date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,9.36,9.36,9.22,9.33,5100.0,9.3348,9.3348,9.1952,9.3049,5100.0
2005-01-03 09:35:00,9.35,9.35,9.33,9.35,3800.0,9.3248,9.3248,9.3049,9.3248,3800.0
2005-01-03 09:40:00,9.3,9.3,9.3,9.3,2400.0,9.275,9.275,9.275,9.275,2400.0
2005-01-03 09:45:00,9.28,9.29,9.27,9.29,3400.0,9.255,9.265,9.2451,9.265,3400.0
2005-01-03 09:50:00,9.26,9.29,9.26,9.26,2100.0,9.2351,9.265,9.2351,9.2351,2100.0
2005-01-03 09:55:00,9.26,9.3,9.26,9.29,1700.0,9.2351,9.275,9.2351,9.265,1700.0
2005-01-03 10:00:00,9.3,9.3,9.23,9.25,1700.0,9.275,9.275,9.2052,9.2251,1700.0
2005-01-03 10:05:00,9.22,9.22,9.15,9.15,6300.0,9.1952,9.1952,9.1254,9.1254,6300.0
2005-01-03 10:10:00,9.18,9.18,9.15,9.15,1400.0,9.1553,9.1553,9.1254,9.1254,1400.0
2005-01-03 10:15:00,9.16,9.16,9.15,9.16,1200.0,9.1354,9.1354,9.1254,9.1354,1200.0
2005-01-03 10:20:00,9.15,9.15,9.07,9.07,5900.0,9.1254,9.1254,9.0456,9.0456,5900.0
2005-01-03 10:25:00,9.05,9.06,9.05,9.05,14400.0,9.0257,9.0356,9.0257,9.0257,14400.0
2005-01-03 10:30:00,9.05,9.05,9.0,9.0,10200.0,9.0257,9.0257,8.9758,8.9758,10200.0
2005-01-03 10:35:00,9.0,9.0,8.97,8.97,4400.0,8.9758,8.9758,8.9459,8.9459,4400.0
2005-01-03 10:40:00,8.97,9.07,8.97,9.06,2700.0,8.9459,9.0456,8.9459,9.0356,2700.0
2005-01-03 10:45:00,9.05,9.07,9.05,9.05,4700.0,9.0257,9.0456,9.0257,9.0257,4700.0
2005-01-03 10:50:00,9.07,9.08,9.06,9.07,4500.0,9.0456,9.0556,9.0356,9.0456,4500.0
2005-01-03 10:55:00,9.06,9.08,9.06,9.08,3500.0,9.0356,9.0556,9.0356,9.0556,3500.0
2005-01-03 11:00:00,9.06,9.06,9.05,9.05,900.0,9.0356,9.0356,9.0257,9.0257,900.0
2005-01-03 11:05:00,9.06,9.08,9.06,9.08,1700.0,9.0356,9.0556,9.0356,9.0556,1700.0
2005-01-03 11:10:00,9.11,9.17,9.11,9.14,3200.0,9.0855,9.1453,9.0855,9.1154,3200.0
2005-01-03 11:15:00,9.15,9.15,9.14,9.15,700.0,9.1254,9.1254,9.1154,9.1254,700.0
2005-01-03 11:20:00,9.16,9.2,9.15,9.2,3600.0,9.1354,9.1752,9.1254,9.1752,3600.0
2005-01-03 11:25:00,9.25,9.25,9.24,9.24,1900.0,9.2251,9.2251,9.2151,9.2151,1900.0
2005-01-03 11:30:00,9.25,9.29,9.23,9.25,4400.0,9.2251,9.265,9.2052,9.2251,4400.0
2005-01-03 11:35:00,9.24,9.26,9.24,9.24,700.0,9.2151,9.2351,9.2151,9.2151,700.0
2005-01-03 11:40:00,9.25,9.26,9.25,9.26,200.0,9.2251,9.2351,9.2251,9.2351,200.0
2005-01-03 11:45:00,9.26,9.27,9.26,9.26,2600.0,9.2351,9.2451,9.2351,9.2351,2600.0
2005-01-03 11:50:00,9.26,9.26,9.23,9.23,1700.0,9.2351,9.2351,9.2052,9.2052,1700.0
2005-01-03 11:55:00,9.26,9.26,9.25,9.25,500.0,9.2351,9.2351,9.2251,9.2251,500.0
2005-01-03 12:00:00,9.26,9.27,9.25,9.25,3200.0,9.2351,9.2451,9.2251,9.2251,3200.0
2005-01-03 12:05:00,9.26,9.26,9.26,9.26,1000.0,9.2351,9.2351,9.2351,9.2351,1000.0
2005-01-03 12:10:00,9.27,9.27,9.26,9.27,16200.0,9.2451,9.2451,9.2351,9.2451,16200.0
2005-01-03 12:15:00,9.26,9.27,9.26,9.26,1200.0,9.2351,9.2451,9.2351,9.2351,1200.0
2005-01-03 12:20:00,9.26,9.27,9.26,9.26,2700.0,9.2351,9.2451,9.2351,9.2351,2700.0
2005-01-03 12:25:00,9.25,9.26,9.25,9.26,200.0,9.2251,9.2351,9.2251,9.2351,200.0
2005-01-03 12:30:00,9.23,9.23,9.23,9.23,2300.0,9.2052,9.2052,9.2052,9.2052,2300.0
2005-01-03 12:35:00,9.22,9.22,9.2,9.2,600.0,9.1952,9.1952,9.1752,9.1752,600.0
2005-01-03 12:40:00,9.22,9.22,9.16,9.16,3400.0,9.1952,9.1952,9.1354,9.1354,3400.0
2005-01-03 12:45:00,9.15,9.15,9.09,9.1,2900.0,9.1254,9.1254,9.0655,9.0755,2900.0
2005-01-03 12:50:00,9.11,9.15,9.11,9.15,1300.0,9.0855,9.1254,9.0855,9.1254,1300.0
2005-01-03 12:55:00,9.15,9.16,9.15,9.15,700.0,9.1254,9.1354,9.1254,9.1254,700.0
2005-01-03 13:00:00,9.17,9.17,9.16,9.16,1800.0,9.1453,9.1453,9.1354,9.1354,1800.0
2005-01-03 13:05:00,9.16,9.16,9.11,9.12,1400.0,9.1354,9.1354,9.0855,9.0955,1400.0
2005-01-03 13:10:00,9.14,9.14,9.12,9.12,800.0,9.1154,9.1154,9.0955,9.0955,800.0
2005-01-03 13:15:00,9.12,9.12,9.1,9.1,800.0,9.0955,9.0955,9.0755,9.0755,800.0
2005-01-03 13:20:00,9.1,9.1,9.1,9.1,100.0,9.0755,9.0755,9.0755,9.0755,100.0
2005-01-03 13:25:00,9.1,9.1,9.07,9.08,1300.0,9.0755,9.0755,9.0456,9.0556,1300.0
2005-01-03 13:30:00,9.08,9.1,9.06,9.1,1900.0,9.0556,9.0755,9.0356,9.0755,1900.0
2005-01-03 13:35:00,9.09,9.09,9.09,9.09,300.0,9.0655,9.0655,9.0655,9.0655,300.0
2005-01-03 13:40:00,9.07,9.07,9.06,9.06,1200.0,9.0456,9.0456,9.0356,9.0356,1200.0
2005-01-03 13:45:00,9.06,9.06,9.05,9.06,2300.0,9.0356,9.0356,9.0257,9.0356,2300.0
2005-01-03 13:50:00,9.08,9.08,9.08,9.08,600.0,9.0556,9.0556,9.0556,9.0556,600.0
2005-01-03 13:55:00,9.09,9.09,9.08,9.08,200.0,9.0655,9.0655,9.0556,9.0556,200.0
2005-01-03 14:00:00,9.06,9.09,9.06,9.09,700.0,9.0356,9.0655,9.0356,9.0655,700.0
2005-01-03 14:05:00,9.08,9.08,9.05,9.05,4500.0,9.0556,9.0556,9.0257,9.0257,4500.0
2005-01-03 14:10:00,9.08,9.09,9.08,9.09,2400.0,9.0556,9.0655,9.0556,9.0655,2400.0
2005-01-03 14:15:00,9.09,9.09,9.09,9.09,0.0,9.0655,9.0655,9.0655,9.0655,0.0
2005-01-03 14:20:00,9.1,9.11,9.09,9.09,1400.0,9.0755,9.0855,9.0655,9.0655,1400.0
2005-01-03 14:25:00,9.11,9.11,9.09,9.09,200.0,9.0855,9.0855,9.0655,9.0655,200.0
2005-01-03 14:30:00,9.11,9.11,9.1,9.11,1600.0,9.0855,9.0855,9.0755,9.0855,1600.0
2005-01-03 14:35:00,9.1,9.11,9.1,9.1,1400.0,9.0755,9.0855,9.0755,9.0755,1400.0
2005-01-03 14:40:00,9.1,9.11,9.09,9.1,1900.0,9.0755,9.0855,9.0655,9.0755,1900.0
2005-01-03 14:45:00,9.09,9.11,9.09,9.09,1200.0,9.0655,9.0855,9.0655,9.0655,1200.0
2005-01-03 14:50:00,9.11,9.13,9.1,9.1,1800.0,9.0855,9.1054,9.0755,9.0755,1800.0
2005-01-03 14:55:00,9.12,9.14,9.1,9.12,2200.0,9.0955,9.1154,9.0755,9.0955,2200.0
2005-01-03 15:00:00,9.11,9.25,9.09,9.2,5300.0,9.0855,9.2251,9.0655,9.1752,5300.0
2005-01-03 15:05:00,9.21,9.26,9.19,9.19,10600.0,9.1852,9.2351,9.1653,9.1653,10600.0
2005-01-03 15:10:00,9.2,9.21,9.19,9.19,4400.0,9.1752,9.1852,9.1653,9.1653,4400.0
2005-01-03 15:15:00,9.19,9.2,9.13,9.13,2400.0,9.1653,9.1752,9.1054,9.1054,2400.0
2005-01-03 15:20:00,9.14,9.14,9.13,9.13,1600.0,9.1154,9.1154,9.1054,9.1054,1600.0
2005-01-03 15:25:00,9.12,9.12,9.05,9.08,2200.0,9.0955,9.0955,9.0257,9.0556,2200.0
2005-01-03 15:30:00,9.06,9.08,9.03,9.03,1700.0,9.0356,9.0556,9.0057,9.0057,1700.0
2005-01-03 15:35:00,9.05,9.05,9.02,9.02,2800.0,9.0257,9.0257,8.9957,8.9957,2800.0
2005-01-03 15:40:00,9.0,9.05,8.99,9.04,5700.0,8.9758,9.0257,8.9658,9.0157,5700.0
2005-01-03 15:45:00,9.04,9.04,9.0,9.0,3300.0,9.0157,9.0157,8.9758,8.9758,3300.0
2005-01-03 15:50:00,8.99,9.04,8.98,9.0,14600.0,8.9658,9.0157,8.9558,8.9758,14600.0
2005-01-03 15:55:00,9.01,9.08,9.01,9.08,4800.0,8.9858,9.0556,8.9858,9.0556,4800.0
2005-01-04 09:30:00,9.23,9.23,9.2,9.22,5100.0,9.2052,9.2052,9.1752,9.1952,5100.0
2005-01-04 09:35:00,9.18,9.2,9.18,9.19,2000.0,9.1553,9.1752,9.1553,9.1653,2000.0
2005-01-04 09:40:00,9.2,9.2,9.19,9.19,1100.0,9.1752,9.1752,9.1653,9.1653,1100.0
2005-01-04 09:45:00,9.18,9.2,9.14,9.2,3900.0,9.1553,9.1752,9.1154,9.1752,3900.0
2005-01-04 09:50:00,9.2,9.2,9.16,9.18,3200.0,9.1752,9.1752,9.1354,9.1553,3200.0
2005-01-04 09:55:00,9.16,9.17,9.1,9.1,1300.0,9.1354,9.1453,9.0755,9.0755,1300.0
2005-01-04 10:00:00,9.14,9.14,9.14,9.14,100.0,9.1154,9.1154,9.1154,9.1154,100.0
2005-01-04 10:05:00,9.1,9.12,9.1,9.1,900.0,9.0755,9.0955,9.0755,9.0755,900.0
2005-01-04 10:10:00,9.1,9.1,9.1,9.1,500.0,9.0755,9.0755,9.0755,9.0755,500.0
2005-01-04 10:15:00,9.09,9.09,9.01,9.06,2900.0,9.0655,9.0655,8.9858,9.0356,2900.0
2005-01-04 10:20:00,9.07,9.07,9.0,9.0,2800.0,9.0456,9.0456,8.9758,8.9758,2800.0
2005-01-04 10:25:00,8.99,8.99,8.88,8.94,11000.0,8.9658,8.9658,8.8561,8.9159,11000.0
2005-01-04 10:30:00,8.93,8.94,8.93,8.93,3500.0,8.906,8.9159,8.906,8.906,3500.0
2005-01-04 10:35:00,8.92,9.0,8.88,8.88,8200.0,8.896,8.9758,8.8561,8.8561,8200.0
2005-01-04 10:40:00,8.88,8.89,8.85,8.87,6800.0,8.8561,8.8661,8.8262,8.8461,6800.0
2005-01-04 10:45:00,8.88,8.88,8.83,8.85,5700.0,8.8561,8.8561,8.8062,8.8262,5700.0
2005-01-04 10:50:00,8.85,8.89,8.85,8.89,3300.0,8.8262,8.8661,8.8262,8.8661,3300.0
2005-01-04 10:55:00,8.89,8.89,8.81,8.83,4500.0,8.8661,8.8661,8.7863,8.8062,4500.0
2005-01-04 11:00:00,8.84,8.85,8.81,8.84,10500.0,8.8162,8.8262,8.7863,8.8162,10500.0
2005-01-04 11:05:00,8.82,8.82,8.77,8.81,13200.0,8.7963,8.7963,8.7464,8.7863,13200.0
2005-01-04 11:10:00,8.81,8.81,8.79,8.8,5500.0,8.7863,8.7863,8.7664,8.7763,5500.0
2005-01-04 11:15:00,8.78,8.79,8.76,8.79,3400.0,8.7564,8.7664,8.7364,8.7664,3400.0
2005-01-04 11:20:00,8.79,8.79,8.78,8.78,300.0,8.7664,8.7664,8.7564,8.7564,300.0
2005-01-04 11:25:00,8.79,8.87,8.79,8.87,3100.0,8.7664,8.8461,8.7664,8.8461,3100.0
2005-01-04 11:30:00,8.87,8.89,8.83,8.89,1600.0,8.8461,8.8661,8.8062,8.8661,1600.0
2005-01-04 11:35:00,8.9,8.9,8.89,8.89,3000.0,8.8761,8.8761,8.8661,8.8661,3000.0
2005-01-04 11:40:00,8.89,8.9,8.89,8.9,1900.0,8.8661,8.8761,8.8661,8.8761,1900.0
2005-01-04 11:45:00,8.9,8.9,8.88,8.88,1800.0,8.8761,8.8761,8.8561,8.8561,1800.0
2005-01-04 11:50:00,8.89,8.89,8.84,8.87,3800.0,8.8661,8.8661,8.8162,8.8461,3800.0
2005-01-04 11:55:00,8.87,8.87,8.84,8.84,500.0,8.8461,8.8461,8.8162,8.8162,500.0
2005-01-04 12:00:00,8.83,8.84,8.78,8.78,1900.0,8.8062,8.8162,8.7564,8.7564,1900.0
2005-01-04 12:05:00,8.78,8.78,8.75,8.76,12000.0,8.7564,8.7564,8.7265,8.7364,12000.0
2005-01-04 12:10:00,8.76,8.76,8.7,8.72,11100.0,8.7364,8.7364,8.6766,8.6965,11100.0
2005-01-04 12:15:00,8.7,8.73,8.66,8.68,2100.0,8.6766,8.7065,8.6367,8.6566,2100.0
2005-01-04 12:20:00,8.68,8.69,8.68,8.68,1400.0,8.6566,8.6666,8.6566,8.6566,1400.0
2005-01-04 12:25:00,8.68,8.68,8.66,8.66,1600.0,8.6566,8.6566,8.6367,8.6367,1600.0
2005-01-04 12:30:00,8.66,8.68,8.65,8.68,5000.0,8.6367,8.6566,8.6267,8.6566,5000.0
2005-01-04 12:35:00,8.68,8.69,8.68,8.69,1600.0,8.6566,8.6666,8.6566,8.6666,1600.0
2005-01-04 12:40:00,8.7,8.71,8.7,8.7,3900.0,8.6766,8.6866,8.6766,8.6766,3900.0
2005-01-04 12:45:00,8.67,8.7,8.67,8.67,1400.0,8.6467,8.6766,8.6467,8.6467,1400.0
2005-01-04 12:50:00,8.67,8.67,8.67,8.67,0.0,8.6467,8.6467,8.6467,8.6467,0.0
2005-01-04 12:55:00,8.68,8.68,8.68,8.68,1800.0,8.6566,8.6566,8.6566,8.6566,1800.0
2005-01-04 13:00:00,8.68,8.69,8.67,8.68,700.0,8.6566,8.6666,8.6467,8.6566,700.0
2005-01-04 13:05:00,8.68,8.69,8.66,8.66,700.0,8.6566,8.6666,8.6367,8.6367,700.0
2005-01-04 13:10:00,8.69,8.69,8.68,8.68,200.0,8.6666,8.6666,8.6566,8.6566,200.0
2005-01-04 13:15:00,8.68,8.68,8.66,8.67,4200.0,8.6566,8.6566,8.6367,8.6467,4200.0
2005-01-04 13:20:00,8.68,8.68,8.67,8.68,800.0,8.6566,8.6566,8.6467,8.6566,800.0
2005-01-04 13:25:00,8.67,8.67,8.63,8.64,5200.0,8.6467,8.6467,8.6068,8.6168,5200.0
2005-01-04 13:30:00,8.64,8.64,8.6,8.61,5500.0,8.6168,8.6168,8.5769,8.5868,5500.0
2005-01-04 13:35:00,8.61,8.63,8.61,8.63,2300.0,8.5868,8.6068,8.5868,8.6068,2300.0
2005-01-04 13:40:00,8.63,8.63,8.59,8.59,2500.0,8.6068,8.6068,8.5669,8.5669,2500.0
2005-01-04 13:45:00,8.59,8.6,8.59,8.6,2000.0,8.5669,8.5769,8.5669,8.5769,2000.0
2005-01-04 13:50:00,8.6,8.6,8.59,8.59,300.0,8.5769,8.5769,8.5669,8.5669,300.0
2005-01-04 13:55:00,8.58,8.6,8.58,8.59,2800.0,8.5569,8.5769,8.5569,8.5669,2800.0
2005-01-04 14:00:00,8.58,8.59,8.52,8.52,6600.0,8.5569,8.5669,8.4971,8.4971,6600.0
2005-01-04 14:05:00,8.52,8.52,8.47,8.47,5900.0,8.4971,8.4971,8.4472,8.4472,5900.0
2005-01-04 14:10:00,8.47,8.47,8.46,8.47,5900.0,8.4472,8.4472,8.4372,8.4472,5900.0
2005-01-04 14:15:00,8.47,8.48,8.46,8.46,3400.0,8.4472,8.4572,8.4372,8.4372,3400.0
2005-01-04 14:20:00,8.47,8.47,8.39,8.46,6400.0,8.4472,8.4472,8.3674,8.4372,6400.0
2005-01-04 14:25:00,8.46,8.46,8.4,8.42,6400.0,8.4372,8.4372,8.3774,8.3973,6400.0
2005-01-04 14:30:00,8.41,8.42,8.4,8.4,8900.0,8.3874,8.3973,8.3774,8.3774,8900.0
2005-01-04 14:35:00,8.41,8.41,8.4,8.4,800.0,8.3874,8.3874,8.3774,8.3774,800.0
2005-01-04 14:40:00,8.41,8.41,8.4,8.41,4200.0,8.3874,8.3874,8.3774,8.3874,4200.0
2005-01-04 14:45:00,8.4,8.4,8.3,8.3,8900.0,8.3774,8.3774,8.2777,8.2777,8900.0
2005-01-04 14:50:00,8.3,8.32,8.3,8.31,6200.0,8.2777,8.2976,8.2777,8.2876,6200.0
2005-01-04 14:55:00,8.31,8.41,8.31,8.32,9800.0,8.2876,8.3874,8.2876,8.2976,9800.0
2005-01-04 15:00:00,8.32,8.38,8.31,8.38,9300.0,8.2976,8.3575,8.2876,8.3575,9300.0
2005-01-04 15:05:00,8.38,8.38,8.38,8.38,600.0,8.3575,8.3575,8.3575,8.3575,600.0
2005-01-04 15:10:00,8.38,8.38,8.36,8.36,3600.0,8.3575,8.3575,8.3375,8.3375,3600.0
2005-01-04 15:15:00,8.36,8.36,8.35,8.35,3900.0,8.3375,8.3375,8.3275,8.3275,3900.0
2005-01-04 15:20:00,8.35,8.36,8.35,8.35,4500.0,8.3275,8.3375,8.3275,8.3275,4500.0
2005-01-04 15:25:00,8.35,8.36,8.34,8.36,4400.0,8.3275,8.3375,8.3176,8.3375,4400.0
2005-01-04 15:30:00,8.35,8.36,8.35,8.36,5400.0,8.3275,8.3375,8.3275,8.3375,5400.0
2005-01-04 15:35:00,8.36,8.37,8.35,8.36,4900.0,8.3375,8.3475,8.3275,8.3375,4900.0
2005-01-04 15:40:00,8.35,8.36,8.3,8.31,15800.0,8.3275,8.3375,8.2777,8.2876,15800.0
2005-01-04 15:45:00,8.31,8.33,8.28,8.3,12700.0,8.2876,8.3076,8.2577,8.2777,12700.0
2005-01-04 15:50:00,8.31,8.34,8.31,8.34,19000.0,8.2876,8.3176,8.2876,8.3176,19000.0
2005-01-04 15:55:00,8.34,8.39,8.32,8.34,20000.0,8.3176,8.3674,8.2976,8.3176,20000.0
2005-01-05 09:30:00,8.48,8.54,8.34,8.4,8900.0,8.4572,8.517,8.3176,8.3774,8900.0
2005-01-05 09:35:00,8.41,8.41,8.33,8.38,4900.0,8.3874,8.3874,8.3076,8.3575,4900.0
2005-01-05 09:40:00,8.38,8.39,8.36,8.38,1600.0,8.3575,8.3674,8.3375,8.3575,1600.0
2005-01-05 09:45:00,8.37,8.5,8.37,8.5,4100.0,8.3475,8.4771,8.3475,8.4771,4100.0
2005-01-05 09:50:00,8.51,8.61,8.51,8.55,4600.0,8.4871,8.5868,8.4871,8.527,4600.0
2005-01-05 09:55:00,8.55,8.55,8.5,8.5,6000.0,8.527,8.527,8.4771,8.4771,6000.0
2005-01-05 10:00:00,8.51,8.56,8.5,8.53,3000.0,8.4871,8.537,8.4771,8.5071,3000.0
2005-01-05 10:05:00,8.53,8.65,8.51,8.59,5600.0,8.5071,8.6267,8.4871,8.5669,5600.0
2005-01-05 10:10:00,8.59,8.59,8.54,8.55,4800.0,8.5669,8.5669,8.517,8.527,4800.0
2005-01-05 10:15:00,8.59,8.63,8.59,8.63,3600.0,8.5669,8.6068,8.5669,8.6068,3600.0
2005-01-05 10:20:00,8.59,8.59,8.56,8.56,1300.0,8.5669,8.5669,8.537,8.537,1300.0
2005-01-05 10:25:00,8.57,8.57,8.48,8.48,4300.0,8.5469,8.5469,8.4572,8.4572,4300.0
2005-01-05 10:30:00,8.46,8.46,8.42,8.43,5700.0,8.4372,8.4372,8.3973,8.4073,5700.0
2005-01-05 10:35:00,8.42,8.45,8.42,8.44,3400.0,8.3973,8.4273,8.3973,8.4173,3400.0
2005-01-05 10:40:00,8.43,8.44,8.42,8.42,2900.0,8.4073,8.4173,8.3973,8.3973,2900.0
2005-01-05 10:45:00,8.42,8.42,8.36,8.38,5400.0,8.3973,8.3973,8.3375,8.3575,5400.0
2005-01-05 10:50:00,8.39,8.4,8.39,8.39,1200.0,8.3674,8.3774,8.3674,8.3674,1200.0
2005-01-05 10:55:00,8.38,8.38,8.34,8.35,1500.0,8.3575,8.3575,8.3176,8.3275,1500.0
2005-01-05 11:00:00,8.36,8.37,8.35,8.36,3300.0,8.3375,8.3475,8.3275,8.3375,3300.0
2005-01-05 11:05:00,8.36,8.39,8.35,8.37,3500.0,8.3375,8.3674,8.3275,8.3475,3500.0
2005-01-05 11:10:00,8.36,8.39,8.35,8.35,4200.0,8.3375,8.3674,8.3275,8.3275,4200.0
2005-01-05 11:15:00,8.36,8.39,8.36,8.39,800.0,8.3375,8.3674,8.3375,8.3674,800.0
2005-01-05 11:20:00,8.41,8.41,8.38,8.38,3900.0,8.3874,8.3874,8.3575,8.3575,3900.0
2005-01-05 11:25:00,8.38,8.39,8.34,8.38,4800.0,8.3575,8.3674,8.3176,8.3575,4800.0
2005-01-05 11:30:00,8.38,8.4,8.37,8.38,1100.0,8.3575,8.3774,8.3475,8.3575,1100.0
2005-01-05 11:35:00,8.4,8.4,8.39,8.4,1900.0,8.3774,8.3774,8.3674,8.3774,1900.0
2005-01-05 11:40:00,8.4,8.41,8.4,8.41,700.0,8.3774,8.3874,8.3774,8.3874,700.0
2005-01-05 11:45:00,8.42,8.44,8.41,8.42,3100.0,8.3973,8.4173,8.3874,8.3973,3100.0
2005-01-05 11:50:00,8.41,8.41,8.4,8.4,2800.0,8.3874,8.3874,8.3774,8.3774,2800.0
2005-01-05 11:55:00,8.4,8.41,8.4,8.4,1600.0,8.3774,8.3874,8.3774,8.3774,1600.0
2005-01-05 12:00:00,8.4,8.41,8.39,8.39,2400.0,8.3774,8.3874,8.3674,8.3674,2400.0
2005-01-05 12:05:00,8.39,8.4,8.39,8.39,4400.0,8.3674,8.3774,8.3674,8.3674,4400.0
2005-01-05 12:10:00,8.39,8.4,8.39,8.39,2500.0,8.3674,8.3774,8.3674,8.3674,2500.0
2005-01-05 12:15:00,8.39,8.4,8.39,8.39,2900.0,8.3674,8.3774,8.3674,8.3674,2900.0
2005-01-05 12:20:00,8.39,8.42,8.39,8.41,6700.0,8.3674,8.3973,8.3674,8.3874,6700.0
2005-01-05 12:25:00,8.42,8.43,8.39,8.39,2900.0,8.3973,8.4073,8.3674,8.3674,2900.0
2005-01-05 12:30:00,8.4,8.41,8.4,8.4,2400.0,8.3774,8.3874,8.3774,8.3774,2400.0
2005-01-05 12:35:00,8.4,8.4,8.37,8.39,6300.0,8.3774,8.3774,8.3475,8.3674,6300.0
2005-01-05 12:40:00,8.39,8.39,8.37,8.37,1600.0,8.3674,8.3674,8.3475,8.3475,1600.0
2005-01-05 12:45:00,8.37,8.38,8.37,8.38,1700.0,8.3475,8.3575,8.3475,8.3575,1700.0
2005-01-05 12:50:00,8.37,8.38,8.37,8.38,1500.0,8.3475,8.3575,8.3475,8.3575,1500.0
2005-01-05 12:55:00,8.37,8.38,8.37,8.37,2200.0,8.3475,8.3575,8.3475,8.3475,2200.0
2005-01-05 13:00:00,8.37,8.38,8.36,8.36,2300.0,8.3475,8.3575,8.3375,8.3375,2300.0
2005-01-05 13:05:00,8.37,8.38,8.36,8.38,1400.0,8.3475,8.3575,8.3375,8.3575,1400.0
2005-01-05 13:10:00,8.38,8.39,8.37,8.37,900.0,8.3575,8.3674,8.3475,8.3475,900.0
2005-01-05 13:15:00,8.39,8.39,8.38,8.39,2700.0,8.3674,8.3674,8.3575,8.3674,2700.0
2005-01-05 13:20:00,8.39,8.42,8.38,8.42,2800.0,8.3674,8.3973,8.3575,8.3973,2800.0
2005-01-05 13:25:00,8.44,8.45,8.41,8.44,3800.0,8.4173,8.4273,8.3874,8.4173,3800.0
2005-01-05 13:30:00,8.45,8.66,8.45,8.59,8600.0,8.4273,8.6367,8.4273,8.5669,8600.0
2005-01-05 13:35:00,8.62,8.62,8.58,8.58,6500.0,8.5968,8.5968,8.5569,8.5569,6500.0
2005-01-05 13:40:00,8.57,8.59,8.56,8.59,2500.0,8.5469,8.5669,8.537,8.5669,2500.0
2005-01-05 13:45:00,8.59,8.6,8.59,8.6,500.0,8.5669,8.5769,8.5669,8.5769,500.0
2005-01-05 13:50:00,8.61,8.61,8.59,8.59,2900.0,8.5868,8.5868,8.5669,8.5669,2900.0
2005-01-05 13:55:00,8.59,8.59,8.58,8.59,1200.0,8.5669,8.5669,8.5569,8.5669,1200.0
2005-01-05 14:00:00,8.58,8.61,8.51,8.53,8000.0,8.5569,8.5868,8.4871,8.5071,8000.0
2005-01-05 14:05:00,8.51,8.51,8.47,8.48,2300.0,8.4871,8.4871,8.4472,8.4572,2300.0
2005-01-05 14:10:00,8.47,8.47,8.46,8.47,2900.0,8.4472,8.4472,8.4372,8.4472,2900.0
2005-01-05 14:15:00,8.47,8.48,8.45,8.45,5000.0,8.4472,8.4572,8.4273,8.4273,5000.0
2005-01-05 14:20:00,8.45,8.46,8.42,8.45,3200.0,8.4273,8.4372,8.3973,8.4273,3200.0
2005-01-05 14:25:00,8.46,8.49,8.46,8.49,2300.0,8.4372,8.4672,8.4372,8.4672,2300.0
2005-01-05 14:30:00,8.51,8.55,8.48,8.55,3500.0,8.4871,8.527,8.4572,8.527,3500.0
2005-01-05 14:35:00,8.55,8.55,8.52,8.52,2400.0,8.527,8.527,8.4971,8.4971,2400.0
2005-01-05 14:40:00,8.55,8.55,8.52,8.53,1700.0,8.527,8.527,8.4971,8.5071,1700.0
2005-01-05 14:45:00,8.53,8.56,8.53,8.56,800.0,8.5071,8.537,8.5071,8.537,800.0
2005-01-05 14:50:00,8.54,8.57,8.54,8.56,3400.0,8.517,8.5469,8.517,8.537,3400.0
2005-01-05 14:55:00,8.56,8.56,8.52,8.52,2300.0,8.537,8.537,8.4971,8.4971,2300.0
2005-01-05 15:00:00,8.52,8.54,8.49,8.51,1600.0,8.4971,8.517,8.4672,8.4871,1600.0
2005-01-05 15:05:00,8.51,8.51,8.5,8.5,1800.0,8.4871,8.4871,8.4771,8.4771,1800.0
2005-01-05 15:10:00,8.5,8.53,8.5,8.53,3800.0,8.4771,8.5071,8.4771,8.5071,3800.0
2005-01-05 15:15:00,8.53,8.53,8.5,8.51,1700.0,8.5071,8.5071,8.4771,8.4871,1700.0
2005-01-05 15:20:00,8.51,8.51,8.5,8.5,2600.0,8.4871,8.4871,8.4771,8.4771,2600.0
2005-01-05 15:25:00,8.49,8.49,8.45,8.46,5600.0,8.4672,8.4672,8.4273,8.4372,5600.0
2005-01-05 15:30:00,8.46,8.46,8.43,8.43,2100.0,8.4372,8.4372,8.4073,8.4073,2100.0
2005-01-05 15:35:00,8.44,8.47,8.42,8.43,5600.0,8.4173,8.4472,8.3973,8.4073,5600.0
2005-01-05 15:40:00,8.41,8.42,8.37,8.41,3100.0,8.3874,8.3973,8.3475,8.3874,3100.0
2005-01-05 15:45:00,8.41,8.44,8.4,8.44,4500.0,8.3874,8.4173,8.3774,8.4173,4500.0
2005-01-05 15:50:00,8.44,8.45,8.43,8.43,3700.0,8.4173,8.4273,8.4073,8.4073,3700.0
2005-01-05 15:55:00,8.44,8.46,8.39,8.4,10900.0,8.4173,8.4372,8.3674,8.3774,10900.0
2005-01-06 09:30:00,8.35,8.49,8.35,8.43,4000.0,8.3275,8.4672,8.3275,8.4073,4000.0
2005-01-06 09:35:00,8.45,8.5,8.43,8.43,1900.0,8.4273,8.4771,8.4073,8.4073,1900.0
2005-01-06 09:40:00,8.42,8.47,8.41,8.41,1800.0,8.3973,8.4472,8.3874,8.3874,1800.0
2005-01-06 09:45:00,8.42,8.42,8.42,8.42,200.0,8.3973,8.3973,8.3973,8.3973,200.0
2005-01-06 09:50:00,8.4,8.4,8.39,8.39,2600.0,8.3774,8.3774,8.3674,8.3674,2600.0
2005-01-06 09:55:00,8.39,8.4,8.39,8.4,2600.0,8.3674,8.3774,8.3674,8.3774,2600.0
2005-01-06 10:00:00,8.37,8.39,8.37,8.38,11200.0,8.3475,8.3674,8.3475,8.3575,11200.0
2005-01-06 10:05:00,8.37,8.37,8.36,8.36,3300.0,8.3475,8.3475,8.3375,8.3375,3300.0
2005-01-06 10:10:00,8.37,8.38,8.35,8.38,5700.0,8.3475,8.3575,8.3275,8.3575,5700.0
2005-01-06 10:15:00,8.38,8.4,8.37,8.37,1300.0,8.3575,8.3774,8.3475,8.3475,1300.0
2005-01-06 10:20:00,8.37,8.38,8.35,8.35,4600.0,8.3475,8.3575,8.3275,8.3275,4600.0
2005-01-06 10:25:00,8.36,8.36,8.35,8.35,2500.0,8.3375,8.3375,8.3275,8.3275,2500.0
2005-01-06 10:30:00,8.35,8.35,8.33,8.33,1300.0,8.3275,8.3275,8.3076,8.3076,1300.0
2005-01-06 10:35:00,8.33,8.33,8.33,8.33,700.0,8.3076,8.3076,8.3076,8.3076,700.0
2005-01-06 10:40:00,8.33,8.34,8.31,8.34,5100.0,8.3076,8.3176,8.2876,8.3176,5100.0
2005-01-06 10:45:00,8.33,8.33,8.33,8.33,1000.0,8.3076,8.3076,8.3076,8.3076,1000.0
2005-01-06 10:50:00,8.33,8.33,8.29,8.32,3500.0,8.3076,8.3076,8.2677,8.2976,3500.0
2005-01-06 10:55:00,8.32,8.33,8.16,8.32,5500.0,8.2976,8.3076,8.138,8.2976,5500.0
2005-01-06 11:00:00,8.32,8.33,8.28,8.32,2200.0,8.2976,8.3076,8.2577,8.2976,2200.0
2005-01-06 11:05:00,8.3,8.31,8.3,8.3,1000.0,8.2777,8.2876,8.2777,8.2777,1000.0
2005-01-06 11:10:00,8.29,8.33,8.29,8.33,2100.0,8.2677,8.3076,8.2677,8.3076,2100.0
2005-01-06 11:15:00,8.34,8.35,8.34,8.35,1200.0,8.3176,8.3275,8.3176,8.3275,1200.0
2005-01-06 11:20:00,8.36,8.39,8.36,8.39,1400.0,8.3375,8.3674,8.3375,8.3674,1400.0
2005-01-06 11:25:00,8.4,8.4,8.39,8.4,900.0,8.3774,8.3774,8.3674,8.3774,900.0
2005-01-06 11:30:00,8.4,8.48,8.4,8.48,2300.0,8.3774,8.4572,8.3774,8.4572,2300.0
2005-01-06 11:35:00,8.49,8.5,8.49,8.49,1300.0,8.4672,8.4771,8.4672,8.4672,1300.0
2005-01-06 11:40:00,8.49,8.5,8.49,8.5,300.0,8.4672,8.4771,8.4672,8.4771,300.0
2005-01-06 11:45:00,8.48,8.48,8.46,8.47,1500.0,8.4572,8.4572,8.4372,8.4472,1500.0
2005-01-06 11:50:00,8.47,8.47,8.45,8.45,400.0,8.4472,8.4472,8.4273,8.4273,400.0
2005-01-06 11:55:00,8.45,8.45,8.45,8.45,200.0,8.4273,8.4273,8.4273,8.4273,200.0
2005-01-06 12:00:00,8.45,8.47,8.45,8.47,1900.0,8.4273,8.4472,8.4273,8.4472,1900.0
2005-01-06 12:05:00,8.46,8.46,8.45,8.45,1100.0,8.4372,8.4372,8.4273,8.4273,1100.0
2005-01-06 12:10:00,8.45,8.45,8.41,8.41,800.0,8.4273,8.4273,8.3874,8.3874,800.0
2005-01-06 12:15:00,8.39,8.41,8.36,8.37,2500.0,8.3674,8.3874,8.3375,8.3475,2500.0
2005-01-06 12:20:00,8.36,8.39,8.36,8.39,1900.0,8.3375,8.3674,8.3375,8.3674,1900.0
2005-01-06 12:25:00,8.38,8.38,8.38,8.38,200.0,8.3575,8.3575,8.3575,8.3575,200.0
2005-01-06 12:30:00,8.36,8.36,8.36,8.36,1700.0,8.3375,8.3375,8.3375,8.3375,1700.0
2005-01-06 12:35:00,8.36,8.36,8.35,8.35,2500.0,8.3375,8.3375,8.3275,8.3275,2500.0
2005-01-06 12:40:00,8.35,8.35,8.35,8.35,200.0,8.3275,8.3275,8.3275,8.3275,200.0
2005-01-06 12:45:00,8.37,8.37,8.36,8.36,200.0,8.3475,8.3475,8.3375,8.3375,200.0
2005-01-06 12:50:00,8.36,8.36,8.35,8.35,3500.0,8.3375,8.3375,8.3275,8.3275,3500.0
2005-01-06 12:55:00,8.36,8.36,8.35,8.35,2600.0,8.3375,8.3375,8.3275,8.3275,2600.0
2005-01-06 13:00:00,8.35,8.36,8.35,8.35,900.0,8.3275,8.3375,8.3275,8.3275,900.0
2005-01-06 13:05:00,8.32,8.33,8.31,8.31,25300.0,8.2976,8.3076,8.2876,8.2876,25300.0
2005-01-06 13:10:00,8.31,8.32,8.31,8.31,1300.0,8.2876,8.2976,8.2876,8.2876,1300.0
2005-01-06 13:15:00,8.31,8.31,8.31,8.31,400.0,8.2876,8.2876,8.2876,8.2876,400.0
2005-01-06 13:20:00,8.31,8.32,8.31,8.32,4100.0,8.2876,8.2976,8.2876,8.2976,4100.0
2005-01-06 13:25:00,8.32,8.34,8.31,8.33,7000.0,8.2976,8.3176,8.2876,8.3076,7000.0
2005-01-06 13:30:00,8.32,8.32,8.31,8.31,2600.0,8.2976,8.2976,8.2876,8.2876,2600.0
2005-01-06 13:35:00,8.31,8.32,8.31,8.32,600.0,8.2876,8.2976,8.2876,8.2976,600.0
2005-01-06 13:40:00,8.31,8.31,8.3,8.3,1300.0,8.2876,8.2876,8.2777,8.2777,1300.0
2005-01-06 13:45:00,8.32,8.35,8.31,8.35,2300.0,8.2976,8.3275,8.2876,8.3275,2300.0
2005-01-06 13:50:00,8.35,8.42,8.35,8.4,5800.0,8.3275,8.3973,8.3275,8.3774,5800.0
2005-01-06 13:55:00,8.42,8.42,8.41,8.41,200.0,8.3973,8.3973,8.3874,8.3874,200.0
2005-01-06 14:00:00,8.4,8.4,8.4,8.4,200.0,8.3774,8.3774,8.3774,8.3774,200.0
2005-01-06 14:05:00,8.38,8.38,8.38,8.38,200.0,8.3575,8.3575,8.3575,8.3575,200.0
2005-01-06 14:10:00,8.38,8.39,8.38,8.39,2600.0,8.3575,8.3674,8.3575,8.3674,2600.0
2005-01-06 14:15:00,8.38,8.39,8.38,8.38,900.0,8.3575,8.3674,8.3575,8.3575,900.0
2005-01-06 14:20:00,8.38,8.39,8.36,8.37,2400.0,8.3575,8.3674,8.3375,8.3475,2400.0
2005-01-06 14:25:00,8.36,8.36,8.34,8.35,1000.0,8.3375,8.3375,8.3176,8.3275,1000.0
2005-01-06 14:30:00,8.36,8.37,8.35,8.36,4700.0,8.3375,8.3475,8.3275,8.3375,4700.0
2005-01-06 14:35:00,8.36,8.36,8.36,8.36,200.0,8.3375,8.3375,8.3375,8.3375,200.0
2005-01-06 14:40:00,8.37,8.37,8.33,8.34,2700.0,8.3475,8.3475,8.3076,8.3176,2700.0
2005-01-06 14:45:00,8.34,8.35,8.34,8.34,1100.0,8.3176,8.3275,8.3176,8.3176,1100.0
2005-01-06 14:50:00,8.34,8.35,8.34,8.35,1500.0,8.3176,8.3275,8.3176,8.3275,1500.0
2005-01-06 14:55:00,8.35,8.37,8.35,8.35,2800.0,8.3275,8.3475,8.3275,8.3275,2800.0
2005-01-06 15:00:00,8.34,8.35,8.34,8.34,1100.0,8.3176,8.3275,8.3176,8.3176,1100.0
2005-01-06 15:05:00,8.34,8.36,8.34,8.36,6400.0,8.3176,8.3375,8.3176,8.3375,6400.0
2005-01-06 15:10:00,8.37,8.39,8.37,8.39,1800.0,8.3475,8.3674,8.3475,8.3674,1800.0
2005-01-06 15:15:00,8.39,8.4,8.38,8.38,900.0,8.3674,8.3774,8.3575,8.3575,900.0
2005-01-06 15:20:00,8.37,8.37,8.34,8.35,1600.0,8.3475,8.3475,8.3176,8.3275,1600.0
2005-01-06 15:25:00,8.33,8.34,8.33,8.34,600.0,8.3076,8.3176,8.3076,8.3176,600.0
2005-01-06 15:30:00,8.34,8.35,8.34,8.34,3700.0,8.3176,8.3275,8.3176,8.3176,3700.0
2005-01-06 15:35:00,8.34,8.35,8.34,8.35,900.0,8.3176,8.3275,8.3176,8.3275,900.0
2005-01-06 15:40:00,8.35,8.35,8.34,8.35,3400.0,8.3275,8.3275,8.3176,8.3275,3400.0
2005-01-06 15:45:00,8.35,8.35,8.33,8.33,6600.0,8.3275,8.3275,8.3076,8.3076,6600.0
2005-01-06 15:50:00,8.35,8.36,8.34,8.34,6400.0,8.3275,8.3375,8.3176,8.3176,6400.0
2005-01-06 15:55:00,8.35,8.35,8.29,8.32,13800.0,8.3275,8.3275,8.2677,8.2976,13800.0
2005-01-07 09:30:00,8.18,8.35,8.18,8.35,3600.0,8.158,8.3275,8.158,8.3275,3600.0
2005-01-07 09:35:00,8.35,8.46,8.29,8.29,2400.0,8.3275,8.4372,8.2677,8.2677,2400.0
2005-01-07 09:40:00,8.4,8.4,8.34,8.36,700.0,8.3774,8.3774,8.3176,8.3375,700.0
2005-01-07 09:45:00,8.34,8.42,8.34,8.41,2300.0,8.3176,8.3973,8.3176,8.3874,2300.0
2005-01-07 09:50:00,8.41,8.41,8.35,8.35,1000.0,8.3874,8.3874,8.3275,8.3275,1000.0
2005-01-07 09:55:00,8.35,8.35,8.29,8.3,4000.0,8.3275,8.3275,8.2677,8.2777,4000.0
2005-01-07 10:00:00,8.32,8.35,8.3,8.35,2300.0,8.2976,8.3275,8.2777,8.3275,2300.0
2005-01-07 10:05:00,8.3,8.34,8.29,8.3,3200.0,8.2777,8.3176,8.2677,8.2777,3200.0
2005-01-07 10:10:00,8.31,8.31,8.3,8.3,3900.0,8.2876,8.2876,8.2777,8.2777,3900.0
2005-01-07 10:15:00,8.3,8.32,8.26,8.31,4400.0,8.2777,8.2976,8.2378,8.2876,4400.0
2005-01-07 10:20:00,8.31,8.31,8.26,8.27,7900.0,8.2876,8.2876,8.2378,8.2478,7900.0
2005-01-07 10:25:00,8.27,8.28,8.23,8.26,5500.0,8.2478,8.2577,8.2079,8.2378,5500.0
2005-01-07 10:30:00,8.27,8.28,8.26,8.26,2300.0,8.2478,8.2577,8.2378,8.2378,2300.0
2005-01-07 10:35:00,8.26,8.27,8.24,8.26,9700.0,8.2378,8.2478,8.2178,8.2378,9700.0
2005-01-07 10:40:00,8.27,8.28,8.25,8.26,3400.0,8.2478,8.2577,8.2278,8.2378,3400.0
2005-01-07 10:45:00,8.26,8.28,8.26,8.26,2300.0,8.2378,8.2577,8.2378,8.2378,2300.0
2005-01-07 10:50:00,8.27,8.27,8.26,8.27,1900.0,8.2478,8.2478,8.2378,8.2478,1900.0
2005-01-07 10:55:00,8.27,8.27,8.25,8.25,1800.0,8.2478,8.2478,8.2278,8.2278,1800.0
2005-01-07 11:00:00,8.25,8.26,8.25,8.26,1700.0,8.2278,8.2378,8.2278,8.2378,1700.0
2005-01-07 11:05:00,8.25,8.26,8.25,8.25,900.0,8.2278,8.2378,8.2278,8.2278,900.0
2005-01-07 11:10:00,8.26,8.27,8.25,8.25,2400.0,8.2378,8.2478,8.2278,8.2278,2400.0
2005-01-07 11:15:00,8.25,8.26,8.25,8.25,1200.0,8.2278,8.2378,8.2278,8.2278,1200.0
2005-01-07 11:20:00,8.25,8.35,8.25,8.34,5500.0,8.2278,8.3275,8.2278,8.3176,5500.0
2005-01-07 11:25:00,8.34,8.36,8.34,8.36,1900.0,8.3176,8.3375,8.3176,8.3375,1900.0
2005-01-07 11:30:00,8.4,8.42,8.38,8.38,1400.0,8.3774,8.3973,8.3575,8.3575,1400.0
2005-01-07 11:35:00,8.39,8.39,8.27,8.27,2400.0,8.3674,8.3674,8.2478,8.2478,2400.0
2005-01-07 11:40:00,8.31,8.31,8.28,8.28,1000.0,8.2876,8.2876,8.2577,8.2577,1000.0
2005-01-07 11:45:00,8.31,8.31,8.29,8.29,800.0,8.2876,8.2876,8.2677,8.2677,800.0
2005-01-07 11:50:00,8.31,8.31,8.28,8.28,1100.0,8.2876,8.2876,8.2577,8.2577,1100.0
2005-01-07 11:55:00,8.27,8.3,8.27,8.3,1300.0,8.2478,8.2777,8.2478,8.2777,1300.0
2005-01-07 12:00:00,8.28,8.3,8.28,8.3,300.0,8.2577,8.2777,8.2577,8.2777,300.0
2005-01-07 12:05:00,8.27,8.28,8.27,8.27,900.0,8.2478,8.2577,8.2478,8.2478,900.0
2005-01-07 12:10:00,8.27,8.27,8.27,8.27,100.0,8.2478,8.2478,8.2478,8.2478,100.0
2005-01-07 12:15:00,8.28,8.28,8.27,8.27,600.0,8.2577,8.2577,8.2478,8.2478,600.0
2005-01-07 12:20:00,8.27,8.31,8.27,8.31,2000.0,8.2478,8.2876,8.2478,8.2876,2000.0
2005-01-07 12:25:00,8.31,8.32,8.31,8.32,400.0,8.2876,8.2976,8.2876,8.2976,400.0
2005-01-07 12:30:00,8.33,8.34,8.33,8.34,400.0,8.3076,8.3176,8.3076,8.3176,400.0
2005-01-07 12:35:00,8.35,8.35,8.34,8.35,400.0,8.3275,8.3275,8.3176,8.3275,400.0
2005-01-07 12:40:00,8.35,8.35,8.35,8.35,0.0,8.3275,8.3275,8.3275,8.3275,0.0
2005-01-07 12:45:00,8.36,8.38,8.36,8.38,200.0,8.3375,8.3575,8.3375,8.3575,200.0
2005-01-07 12:50:00,8.39,8.4,8.39,8.4,500.0,8.3674,8.3774,8.3674,8.3774,500.0
2005-01-07 12:55:00,8.38,8.38,8.38,8.38,200.0,8.3575,8.3575,8.3575,8.3575,200.0
2005-01-07 13:00:00,8.41,8.43,8.41,8.43,500.0,8.3874,8.4073,8.3874,8.4073,500.0
2005-01-07 13:05:00,8.42,8.42,8.42,8.42,300.0,8.3973,8.3973,8.3973,8.3973,300.0
2005-01-07 13:10:00,8.39,8.39,8.33,8.33,500.0,8.3674,8.3674,8.3076,8.3076,500.0
2005-01-07 13:15:00,8.34,8.34,8.34,8.34,300.0,8.3176,8.3176,8.3176,8.3176,300.0
2005-01-07 13:20:00,8.33,8.33,8.28,8.28,1400.0,8.3076,8.3076,8.2577,8.2577,1400.0
2005-01-07 13:25:00,8.27,8.28,8.27,8.27,900.0,8.2478,8.2577,8.2478,8.2478,900.0
2005-01-07 13:30:00,8.27,8.28,8.27,8.27,900.0,8.2478,8.2577,8.2478,8.2478,900.0
2005-01-07 13:35:00,8.27,8.27,8.25,8.25,2800.0,8.2478,8.2478,8.2278,8.2278,2800.0
2005-01-07 13:40:00,8.25,8.26,8.25,8.25,600.0,8.2278,8.2378,8.2278,8.2278,600.0
2005-01-07 13:45:00,8.26,8.26,8.26,8.26,600.0,8.2378,8.2378,8.2378,8.2378,600.0
2005-01-07 13:50:00,8.25,8.26,8.25,8.25,1100.0,8.2278,8.2378,8.2278,8.2278,1100.0
2005-01-07 13:55:00,8.25,8.26,8.25,8.26,700.0,8.2278,8.2378,8.2278,8.2378,700.0
2005-01-07 14:00:00,8.26,8.28,8.25,8.28,1100.0,8.2378,8.2577,8.2278,8.2577,1100.0
2005-01-07 14:05:00,8.32,8.32,8.31,8.31,200.0,8.2976,8.2976,8.2876,8.2876,200.0
2005-01-07 14:10:00,8.31,8.32,8.3,8.32,2100.0,8.2876,8.2976,8.2777,8.2976,2100.0
2005-01-07 14:15:00,8.31,8.31,8.31,8.31,200.0,8.2876,8.2876,8.2876,8.2876,200.0
2005-01-07 14:20:00,8.3,8.3,8.3,8.3,100.0,8.2777,8.2777,8.2777,8.2777,100.0
2005-01-07 14:25:00,8.3,8.31,8.3,8.31,600.0,8.2777,8.2876,8.2777,8.2876,600.0
2005-01-07 14:30:00,8.3,8.3,8.29,8.29,1700.0,8.2777,8.2777,8.2677,8.2677,1700.0
2005-01-07 14:35:00,8.29,8.3,8.28,8.28,3800.0,8.2677,8.2777,8.2577,8.2577,3800.0
2005-01-07 14:40:00,8.29,8.29,8.29,8.29,300.0,8.2677,8.2677,8.2677,8.2677,300.0
2005-01-07 14:45:00,8.28,8.28,8.25,8.28,1500.0,8.2577,8.2577,8.2278,8.2577,1500.0
2005-01-07 14:50:00,8.26,8.26,8.26,8.26,100.0,8.2378,8.2378,8.2378,8.2378,100.0
2005-01-07 14:55:00,8.26,8.26,8.26,8.26,0.0,8.2378,8.2378,8.2378,8.2378,0.0
2005-01-07 15:00:00,8.26,8.27,8.26,8.27,400.0,8.2378,8.2478,8.2378,8.2478,400.0
2005-01-07 15:05:00,8.27,8.28,8.26,8.27,500.0,8.2478,8.2577,8.2378,8.2478,500.0
2005-01-07 15:10:00,8.27,8.27,8.26,8.26,500.0,8.2478,8.2478,8.2378,8.2378,500.0
2005-01-07 15:15:00,8.26,8.27,8.26,8.27,400.0,8.2378,8.2478,8.2378,8.2478,400.0
2005-01-07 15:20:00,8.28,8.28,8.27,8.27,700.0,8.2577,8.2577,8.2478,8.2478,700.0
2005-01-07 15:25:00,8.27,8.27,8.26,8.26,1800.0,8.2478,8.2478,8.2378,8.2378,1800.0
2005-01-07 15:30:00,8.27,8.28,8.27,8.28,2500.0,8.2478,8.2577,8.2478,8.2577,2500.0
2005-01-07 15:35:00,8.29,8.29,8.27,8.27,600.0,8.2677,8.2677,8.2478,8.2478,600.0
2005-01-07 15:40:00,8.27,8.28,8.27,8.27,800.0,8.2478,8.2577,8.2478,8.2478,800.0
2005-01-07 15:45:00,8.27,8.28,8.21,8.24,7300.0,8.2478,8.2577,8.1879,8.2178,7300.0
2005-01-07 15:50:00,8.22,8.23,8.12,8.23,12300.0,8.1979,8.2079,8.0982,8.2079,12300.0
2005-01-07 15:55:00,8.21,8.27,8.08,8.19,17400.0,8.1879,8.2478,8.0583,8.168,17400.0
2005-01-10 09:30:00,8.5,8.62,8.44,8.53,13900.0,8.4771,8.5968,8.4173,8.5071,13900.0
2005-01-10 09:35:00,8.53,8.62,8.53,8.59,7400.0,8.5071,8.5968,8.5071,8.5669,7400.0
2005-01-10 09:40:00,8.62,8.62,8.58,8.58,6800.0,8.5968,8.5968,8.5569,8.5569,6800.0
2005-01-10 09:45:00,8.6,8.61,8.59,8.59,800.0,8.5769,8.5868,8.5669,8.5669,800.0
2005-01-10 09:50:00,8.61,8.61,8.58,8.61,2200.0,8.5868,8.5868,8.5569,8.5868,2200.0
2005-01-10 09:55:00,8.6,8.66,8.59,8.6,7100.0,8.5769,8.6367,8.5669,8.5769,7100.0
2005-01-10 10:00:00,8.61,8.63,8.54,8.54,4900.0,8.5868,8.6068,8.517,8.517,4900.0
2005-01-10 10:05:00,8.58,8.58,8.54,8.54,1400.0,8.5569,8.5569,8.517,8.517,1400.0
2005-01-10 10:10:00,8.57,8.57,8.54,8.54,2200.0,8.5469,8.5469,8.517,8.517,2200.0
2005-01-10 10:15:00,8.55,8.62,8.55,8.62,3800.0,8.527,8.5968,8.527,8.5968,3800.0
2005-01-10 10:20:00,8.61,8.61,8.61,8.61,1000.0,8.5868,8.5868,8.5868,8.5868,1000.0
2005-01-10 10:25:00,8.62,8.69,8.62,8.69,4200.0,8.5968,8.6666,8.5968,8.6666,4200.0
2005-01-10 10:30:00,8.69,8.69,8.66,8.68,3100.0,8.6666,8.6666,8.6367,8.6566,3100.0
2005-01-10 10:35:00,8.64,8.64,8.52,8.52,4500.0,8.6168,8.6168,8.4971,8.4971,4500.0
2005-01-10 10:40:00,8.57,8.57,8.54,8.54,700.0,8.5469,8.5469,8.517,8.517,700.0
2005-01-10 10:45:00,8.55,8.58,8.52,8.52,4200.0,8.527,8.5569,8.4971,8.4971,4200.0
2005-01-10 10:50:00,8.5,8.5,8.43,8.48,1400.0,8.4771,8.4771,8.4073,8.4572,1400.0
2005-01-10 10:55:00,8.49,8.49,8.49,8.49,1000.0,8.4672,8.4672,8.4672,8.4672,1000.0
2005-01-10 11:00:00,8.49,8.49,8.48,8.48,1100.0,8.4672,8.4672,8.4572,8.4572,1100.0
2005-01-10 11:05:00,8.49,8.55,8.49,8.53,2400.0,8.4672,8.527,8.4672,8.5071,2400.0
2005-01-10 11:10:00,8.55,8.56,8.51,8.52,5900.0,8.527,8.537,8.4871,8.4971,5900.0
2005-01-10 11:15:00,8.5,8.51,8.4,8.41,4800.0,8.4771,8.4871,8.3774,8.3874,4800.0
2005-01-10 11:20:00,8.42,8.43,8.4,8.42,1900.0,8.3973,8.4073,8.3774,8.3973,1900.0
2005-01-10 11:25:00,8.42,8.45,8.4,8.44,8900.0,8.3973,8.4273,8.3774,8.4173,8900.0
2005-01-10 11:30:00,8.44,8.44,8.38,8.41,11200.0,8.4173,8.4173,8.3575,8.3874,11200.0
2005-01-10 11:35:00,8.4,8.55,8.4,8.55,12700.0,8.3774,8.527,8.3774,8.527,12700.0
2005-01-10 11:40:00,8.39,8.41,8.39,8.39,1300.0,8.3674,8.3874,8.3674,8.3674,1300.0
2005-01-10 11:45:00,8.42,8.42,8.4,8.4,1700.0,8.3973,8.3973,8.3774,8.3774,1700.0
2005-01-10 11:50:00,8.4,8.46,8.4,8.45,2600.0,8.3774,8.4372,8.3774,8.4273,2600.0
2005-01-10 11:55:00,8.43,8.43,8.41,8.41,800.0,8.4073,8.4073,8.3874,8.3874,800.0
2005-01-10 12:00:00,8.43,8.44,8.43,8.44,1000.0,8.4073,8.4173,8.4073,8.4173,1000.0
2005-01-10 12:05:00,8.45,8.45,8.41,8.41,4500.0,8.4273,8.4273,8.3874,8.3874,4500.0
2005-01-10 12:10:00,8.43,8.44,8.42,8.43,1400.0,8.4073,8.4173,8.3973,8.4073,1400.0
2005-01-10 12:15:00,8.45,8.48,8.45,8.48,4000.0,8.4273,8.4572,8.4273,8.4572,4000.0
2005-01-10 12:20:00,8.49,8.5,8.45,8.49,16500.0,8.4672,8.4771,8.4273,8.4672,16500.0
2005-01-10 12:25:00,8.49,8.53,8.49,8.52,1500.0,8.4672,8.5071,8.4672,8.4971,1500.0
2005-01-10 12:30:00,8.53,8.54,8.53,8.54,2100.0,8.5071,8.517,8.5071,8.517,2100.0
2005-01-10 12:35:00,8.54,8.55,8.54,8.54,500.0,8.517,8.527,8.517,8.517,500.0
2005-01-10 12:40:00,8.55,8.55,8.54,8.54,3600.0,8.527,8.527,8.517,8.517,3600.0
2005-01-10 12:45:00,8.53,8.53,8.5,8.5,1600.0,8.5071,8.5071,8.4771,8.4771,1600.0
2005-01-10 12:50:00,8.53,8.53,8.48,8.48,2000.0,8.5071,8.5071,8.4572,8.4572,2000.0
2005-01-10 12:55:00,8.48,8.48,8.48,8.48,0.0,8.4572,8.4572,8.4572,8.4572,0.0
2005-01-10 13:00:00,8.5,8.5,8.46,8.46,2600.0,8.4771,8.4771,8.4372,8.4372,2600.0
2005-01-10 13:05:00,8.46,8.46,8.46,8.46,0.0,8.4372,8.4372,8.4372,8.4372,0.0
2005-01-10 13:10:00,8.44,8.45,8.43,8.45,1100.0,8.4173,8.4273,8.4073,8.4273,1100.0
2005-01-10 13:15:00,8.46,8.49,8.46,8.49,1000.0,8.4372,8.4672,8.4372,8.4672,1000.0
2005-01-10 13:20:00,8.5,8.54,8.5,8.54,2800.0,8.4771,8.517,8.4771,8.517,2800.0
2005-01-10 13:25:00,8.54,8.54,8.54,8.54,300.0,8.517,8.517,8.517,8.517,300.0
2005-01-10 13:30:00,8.54,8.55,8.53,8.54,1600.0,8.517,8.527,8.5071,8.517,1600.0
2005-01-10 13:35:00,8.54,8.55,8.52,8.52,6200.0,8.517,8.527,8.4971,8.4971,6200.0
2005-01-10 13:40:00,8.55,8.55,8.55,8.55,2700.0,8.527,8.527,8.527,8.527,2700.0
2005-01-10 13:45:00,8.5,8.54,8.5,8.5,10200.0,8.4771,8.517,8.4771,8.4771,10200.0
2005-01-10 13:50:00,8.54,8.54,8.52,8.52,600.0,8.517,8.517,8.4971,8.4971,600.0
2005-01-10 13:55:00,8.54,8.54,8.54,8.54,1600.0,8.517,8.517,8.517,8.517,1600.0
2005-01-10 14:00:00,8.52,8.52,8.52,8.52,3200.0,8.4971,8.4971,8.4971,8.4971,3200.0
2005-01-10 14:05:00,8.52,8.52,8.52,8.52,200.0,8.4971,8.4971,8.4971,8.4971,200.0
2005-01-10 14:10:00,8.52,8.52,8.47,8.48,2000.0,8.4971,8.4971,8.4472,8.4572,2000.0
2005-01-10 14:15:00,8.48,8.5,8.48,8.5,1100.0,8.4572,8.4771,8.4572,8.4771,1100.0
2005-01-10 14:20:00,8.52,8.54,8.5,8.52,3700.0,8.4971,8.517,8.4771,8.4971,3700.0
2005-01-10 14:25:00,8.52,8.53,8.52,8.52,800.0,8.4971,8.5071,8.4971,8.4971,800.0
2005-01-10 14:30:00,8.52,8.54,8.52,8.53,3700.0,8.4971,8.517,8.4971,8.5071,3700.0
2005-01-10 14:35:00,8.52,8.54,8.52,8.54,1200.0,8.4971,8.517,8.4971,8.517,1200.0
2005-01-10 14:40:00,8.54,8.54,8.52,8.52,1500.0,8.517,8.517,8.4971,8.4971,1500.0
2005-01-10 14:45:00,8.52,8.52,8.52,8.52,1700.0,8.4971,8.4971,8.4971,8.4971,1700.0
2005-01-10 14:50:00,8.52,8.54,8.52,8.52,4700.0,8.4971,8.517,8.4971,8.4971,4700.0
2005-01-10 14:55:00,8.52,8.53,8.52,8.53,1000.0,8.4971,8.5071,8.4971,8.5071,1000.0
2005-01-10 15:00:00,8.54,8.55,8.53,8.55,2100.0,8.517,8.527,8.5071,8.527,2100.0
2005-01-10 15:05:00,8.54,8.54,8.45,8.45,5000.0,8.517,8.517,8.4273,8.4273,5000.0
2005-01-10 15:10:00,8.47,8.47,8.43,8.43,2300.0,8.4472,8.4472,8.4073,8.4073,2300.0
2005-01-10 15:15:00,8.43,8.44,8.4,8.4,4500.0,8.4073,8.4173,8.3774,8.3774,4500.0
2005-01-10 15:20:00,8.42,8.5,8.4,8.4,6300.0,8.3973,8.4771,8.3774,8.3774,6300.0
2005-01-10 15:25:00,8.41,8.41,8.4,8.4,1500.0,8.3874,8.3874,8.3774,8.3774,1500.0
2005-01-10 15:30:00,8.41,8.41,8.38,8.39,5400.0,8.3874,8.3874,8.3575,8.3674,5400.0
2005-01-10 15:35:00,8.39,8.42,8.39,8.42,3900.0,8.3674,8.3973,8.3674,8.3973,3900.0
2005-01-10 15:40:00,8.43,8.44,8.41,8.43,3900.0,8.4073,8.4173,8.3874,8.4073,3900.0
2005-01-10 15:45:00,8.42,8.47,8.41,8.44,5100.0,8.3973,8.4472,8.3874,8.4173,5100.0
2005-01-10 15:50:00,8.46,8.49,8.44,8.49,9900.0,8.4372,8.4672,8.4173,8.4672,9900.0
2005-01-10 15:55:00,8.48,8.5,8.46,8.5,8000.0,8.4572,8.4771,8.4372,8.4771,8000.0
2005-01-11 09:30:00,8.18,8.18,8.02,8.05,31700.0,8.158,8.158,7.9984,8.0283,31700.0
2005-01-11 09:35:00,8.03,8.09,7.96,7.96,15200.0,8.0084,8.0682,7.9386,7.9386,15200.0
2005-01-11 09:40:00,7.95,7.96,7.84,7.87,31400.0,7.9286,7.9386,7.8189,7.8488,31400.0
2005-01-11 09:45:00,7.86,7.93,7.81,7.91,32000.0,7.8389,7.9087,7.789,7.8887,32000.0
2005-01-11 09:50:00,7.91,7.92,7.86,7.89,17200.0,7.8887,7.8987,7.8389,7.8688,17200.0
2005-01-11 09:55:00,7.9,7.9,7.79,7.82,65700.0,7.8787,7.8787,7.769,7.799,65700.0
2005-01-11 10:00:00,7.8,7.83,7.62,7.66,23500.0,7.779,7.8089,7.5995,7.6394,23500.0
2005-01-11 10:05:00,7.66,7.77,7.66,7.74,30200.0,7.6394,7.7491,7.6394,7.7192,30200.0
2005-01-11 10:10:00,7.73,7.73,7.7,7.7,10900.0,7.7092,7.7092,7.6793,7.6793,10900.0
2005-01-11 10:15:00,7.7,7.84,7.6,7.7,48800.0,7.6793,7.8189,7.5796,7.6793,48800.0
2005-01-11 10:20:00,7.71,7.8,7.69,7.7,24800.0,7.6893,7.779,7.6693,7.6793,24800.0
2005-01-11 10:25:00,7.7,7.7,7.62,7.66,9300.0,7.6793,7.6793,7.5995,7.6394,9300.0
2005-01-11 10:30:00,7.7,7.73,7.65,7.65,20200.0,7.6793,7.7092,7.6294,7.6294,20200.0
2005-01-11 10:35:00,7.65,7.66,7.63,7.63,6900.0,7.6294,7.6394,7.6095,7.6095,6900.0
2005-01-11 10:40:00,7.63,7.64,7.61,7.62,5900.0,7.6095,7.6194,7.5895,7.5995,5900.0
2005-01-11 10:45:00,7.62,7.85,7.62,7.63,16500.0,7.5995,7.8289,7.5995,7.6095,16500.0
2005-01-11 10:50:00,7.63,7.64,7.6,7.6,12100.0,7.6095,7.6194,7.5796,7.5796,12100.0
2005-01-11 10:55:00,7.6,7.91,7.6,7.68,15700.0,7.5796,7.8887,7.5796,7.6593,15700.0
2005-01-11 11:00:00,7.66,7.69,7.6,7.6,11500.0,7.6394,7.6693,7.5796,7.5796,11500.0
2005-01-11 11:05:00,7.6,7.62,7.59,7.59,3200.0,7.5796,7.5995,7.5696,7.5696,3200.0
2005-01-11 11:10:00,7.58,7.58,7.53,7.55,8300.0,7.5596,7.5596,7.5097,7.5297,8300.0
2005-01-11 11:15:00,7.54,7.55,7.52,7.53,8700.0,7.5197,7.5297,7.4998,7.5097,8700.0
2005-01-11 11:20:00,7.53,7.53,7.51,7.53,5300.0,7.5097,7.5097,7.4898,7.5097,5300.0
2005-01-11 11:25:00,7.51,7.53,7.5,7.5,5000.0,7.4898,7.5097,7.4798,7.4798,5000.0
2005-01-11 11:30:00,7.51,7.6,7.5,7.55,7300.0,7.4898,7.5796,7.4798,7.5297,7300.0
2005-01-11 11:35:00,7.54,7.54,7.52,7.52,1700.0,7.5197,7.5197,7.4998,7.4998,1700.0
2005-01-11 11:40:00,7.52,7.53,7.52,7.53,2700.0,7.4998,7.5097,7.4998,7.5097,2700.0
2005-01-11 11:45:00,7.53,7.53,7.52,7.52,5800.0,7.5097,7.5097,7.4998,7.4998,5800.0
2005-01-11 11:50:00,7.52,7.53,7.51,7.52,3700.0,7.4998,7.5097,7.4898,7.4998,3700.0
2005-01-11 11:55:00,7.53,7.55,7.53,7.55,2000.0,7.5097,7.5297,7.5097,7.5297,2000.0
2005-01-11 12:00:00,7.55,7.56,7.52,7.53,2300.0,7.5297,7.5397,7.4998,7.5097,2300.0
2005-01-11 12:05:00,7.53,7.53,7.5,7.51,3200.0,7.5097,7.5097,7.4798,7.4898,3200.0
2005-01-11 12:10:00,7.51,7.52,7.5,7.51,8200.0,7.4898,7.4998,7.4798,7.4898,8200.0
2005-01-11 12:15:00,7.51,7.54,7.51,7.54,5800.0,7.4898,7.5197,7.4898,7.5197,5800.0
2005-01-11 12:20:00,7.53,7.55,7.48,7.55,6800.0,7.5097,7.5297,7.4599,7.5297,6800.0
2005-01-11 12:25:00,7.55,7.55,7.55,7.55,600.0,7.5297,7.5297,7.5297,7.5297,600.0
2005-01-11 12:30:00,7.56,7.6,7.55,7.6,9400.0,7.5397,7.5796,7.5297,7.5796,9400.0
2005-01-11 12:35:00,7.6,7.64,7.6,7.61,5500.0,7.5796,7.6194,7.5796,7.5895,5500.0
2005-01-11 12:40:00,7.62,7.63,7.61,7.62,4400.0,7.5995,7.6095,7.5895,7.5995,4400.0
2005-01-11 12:45:00,7.6,7.64,7.59,7.59,2500.0,7.5796,7.6194,7.5696,7.5696,2500.0
2005-01-11 12:50:00,7.59,7.59,7.59,7.59,1400.0,7.5696,7.5696,7.5696,7.5696,1400.0
2005-01-11 12:55:00,7.58,7.58,7.54,7.54,6000.0,7.5596,7.5596,7.5197,7.5197,6000.0
2005-01-11 13:00:00,7.54,7.55,7.52,7.55,33000.0,7.5197,7.5297,7.4998,7.5297,33000.0
2005-01-11 13:05:00,7.56,7.56,7.55,7.55,1400.0,7.5397,7.5397,7.5297,7.5297,1400.0
2005-01-11 13:10:00,7.54,7.55,7.53,7.54,6200.0,7.5197,7.5297,7.5097,7.5197,6200.0
2005-01-11 13:15:00,7.54,7.57,7.54,7.55,8200.0,7.5197,7.5496,7.5197,7.5297,8200.0
2005-01-11 13:20:00,7.55,7.56,7.53,7.56,6500.0,7.5297,7.5397,7.5097,7.5397,6500.0
2005-01-11 13:25:00,7.56,7.57,7.54,7.55,1600.0,7.5397,7.5496,7.5197,7.5297,1600.0
2005-01-11 13:30:00,7.55,7.58,7.55,7.57,3300.0,7.5297,7.5596,7.5297,7.5496,3300.0
2005-01-11 13:35:00,7.54,7.55,7.53,7.54,5400.0,7.5197,7.5297,7.5097,7.5197,5400.0
2005-01-11 13:40:00,7.53,7.56,7.53,7.54,3900.0,7.5097,7.5397,7.5097,7.5197,3900.0
2005-01-11 13:45:00,7.54,7.56,7.54,7.55,2700.0,7.5197,7.5397,7.5197,7.5297,2700.0
2005-01-11 13:50:00,7.53,7.58,7.53,7.55,3600.0,7.5097,7.5596,7.5097,7.5297,3600.0
2005-01-11 13:55:00,7.56,7.59,7.55,7.57,4400.0,7.5397,7.5696,7.5297,7.5496,4400.0
2005-01-11 14:00:00,7.56,7.57,7.55,7.56,3400.0,7.5397,7.5496,7.5297,7.5397,3400.0
2005-01-11 14:05:00,7.55,7.6,7.55,7.6,7900.0,7.5297,7.5796,7.5297,7.5796,7900.0
2005-01-11 14:10:00,7.6,7.61,7.58,7.6,2400.0,7.5796,7.5895,7.5596,7.5796,2400.0
2005-01-11 14:15:00,7.6,7.62,7.6,7.62,4400.0,7.5796,7.5995,7.5796,7.5995,4400.0
2005-01-11 14:20:00,7.63,7.65,7.62,7.65,4100.0,7.6095,7.6294,7.5995,7.6294,4100.0
2005-01-11 14:25:00,7.64,7.69,7.64,7.66,8900.0,7.6194,7.6693,7.6194,7.6394,8900.0
2005-01-11 14:30:00,7.66,7.7,7.66,7.69,3600.0,7.6394,7.6793,7.6394,7.6693,3600.0
2005-01-11 14:35:00,7.69,7.69,7.67,7.68,2000.0,7.6693,7.6693,7.6494,7.6593,2000.0
2005-01-11 14:40:00,7.68,7.68,7.66,7.67,3000.0,7.6593,7.6593,7.6394,7.6494,3000.0
2005-01-11 14:45:00,7.66,7.67,7.66,7.67,1900.0,7.6394,7.6494,7.6394,7.6494,1900.0
2005-01-11 14:50:00,7.67,7.67,7.66,7.67,4700.0,7.6494,7.6494,7.6394,7.6494,4700.0
2005-01-11 14:55:00,7.67,7.67,7.66,7.66,4200.0,7.6494,7.6494,7.6394,7.6394,4200.0
2005-01-11 15:00:00,7.66,7.66,7.65,7.65,2600.0,7.6394,7.6394,7.6294,7.6294,2600.0
2005-01-11 15:05:00,7.64,7.69,7.64,7.67,6400.0,7.6194,7.6693,7.6194,7.6494,6400.0
2005-01-11 15:10:00,7.67,7.67,7.66,7.66,3400.0,7.6494,7.6494,7.6394,7.6394,3400.0
2005-01-11 15:15:00,7.64,7.68,7.64,7.65,3800.0,7.6194,7.6593,7.6194,7.6294,3800.0
2005-01-11 15:20:00,7.65,7.66,7.64,7.65,4500.0,7.6294,7.6394,7.6194,7.6294,4500.0
2005-01-11 15:25:00,7.65,7.65,7.6,7.6,7500.0,7.6294,7.6294,7.5796,7.5796,7500.0
2005-01-11 15:30:00,7.61,7.62,7.6,7.6,9000.0,7.5895,7.5995,7.5796,7.5796,9000.0
2005-01-11 15:35:00,7.6,7.61,7.6,7.6,5800.0,7.5796,7.5895,7.5796,7.5796,5800.0
2005-01-11 15:40:00,7.6,7.62,7.59,7.6,7900.0,7.5796,7.5995,7.5696,7.5796,7900.0
2005-01-11 15:45:00,7.6,7.6,7.53,7.54,8200.0,7.5796,7.5796,7.5097,7.5197,8200.0
2005-01-11 15:50:00,7.53,7.54,7.5,7.51,22400.0,7.5097,7.5197,7.4798,7.4898,22400.0
2005-01-11 15:55:00,7.51,7.52,7.49,7.52,28900.0,7.4898,7.4998,7.4698,7.4998,28900.0
2005-01-12 09:30:00,7.52,7.54,7.5,7.51,18400.0,7.4998,7.5197,7.4798,7.4898,18400.0
2005-01-12 09:35:00,7.5,7.54,7.5,7.53,17900.0,7.4798,7.5197,7.4798,7.5097,17900.0
2005-01-12 09:40:00,7.53,7.54,7.52,7.52,3200.0,7.5097,7.5197,7.4998,7.4998,3200.0
2005-01-12 09:45:00,7.52,7.54,7.46,7.46,11700.0,7.4998,7.5197,7.4399,7.4399,11700.0
2005-01-12 09:50:00,7.45,7.47,7.45,7.46,7100.0,7.43,7.4499,7.43,7.4399,7100.0
2005-01-12 09:55:00,7.47,7.48,7.45,7.46,8700.0,7.4499,7.4599,7.43,7.4399,8700.0
2005-01-12 10:00:00,7.45,7.52,7.44,7.52,9000.0,7.43,7.4998,7.42,7.4998,9000.0
2005-01-12 10:05:00,7.52,7.52,7.51,7.52,5400.0,7.4998,7.4998,7.4898,7.4998,5400.0
2005-01-12 10:10:00,7.51,7.51,7.46,7.46,1400.0,7.4898,7.4898,7.4399,7.4399,1400.0
2005-01-12 10:15:00,7.47,7.47,7.44,7.47,3200.0,7.4499,7.4499,7.42,7.4499,3200.0
2005-01-12 10:20:00,7.47,7.48,7.43,7.43,3500.0,7.4499,7.4599,7.41,7.41,3500.0
2005-01-12 10:25:00,7.45,7.49,7.43,7.43,3600.0,7.43,7.4698,7.41,7.41,3600.0
2005-01-12 10:30:00,7.43,7.46,7.4,7.4,12900.0,7.41,7.4399,7.3801,7.3801,12900.0
2005-01-12 10:35:00,7.38,7.41,7.38,7.41,13200.0,7.3601,7.3901,7.3601,7.3901,13200.0
2005-01-12 10:40:00,7.41,7.42,7.41,7.41,8800.0,7.3901,7.4,7.3901,7.3901,8800.0
2005-01-12 10:45:00,7.41,7.41,7.39,7.41,8400.0,7.3901,7.3901,7.3701,7.3901,8400.0
2005-01-12 10:50:00,7.39,7.4,7.39,7.39,11300.0,7.3701,7.3801,7.3701,7.3701,11300.0
2005-01-12 10:55:00,7.39,7.39,7.35,7.39,9900.0,7.3701,7.3701,7.3302,7.3701,9900.0
2005-01-12 11:00:00,7.37,7.44,7.35,7.44,5400.0,7.3502,7.42,7.3302,7.42,5400.0
2005-01-12 11:05:00,7.42,7.42,7.42,7.42,300.0,7.4,7.4,7.4,7.4,300.0
2005-01-12 11:10:00,7.43,7.45,7.43,7.44,2600.0,7.41,7.43,7.41,7.42,2600.0
2005-01-12 11:15:00,7.45,7.45,7.4,7.44,2300.0,7.43,7.43,7.3801,7.42,2300.0
2005-01-12 11:20:00,7.44,7.44,7.44,7.44,0.0,7.42,7.42,7.42,7.42,0.0
2005-01-12 11:25:00,7.42,7.45,7.42,7.45,2500.0,7.4,7.43,7.4,7.43,2500.0
2005-01-12 11:30:00,7.43,7.45,7.43,7.45,700.0,7.41,7.43,7.41,7.43,700.0
2005-01-12 11:35:00,7.43,7.45,7.43,7.45,2400.0,7.41,7.43,7.41,7.43,2400.0
2005-01-12 11:40:00,7.44,7.47,7.44,7.47,700.0,7.42,7.4499,7.42,7.4499,700.0
2005-01-12 11:45:00,7.44,7.52,7.44,7.52,5000.0,7.42,7.4998,7.42,7.4998,5000.0
2005-01-12 11:50:00,7.51,7.51,7.51,7.51,200.0,7.4898,7.4898,7.4898,7.4898,200.0
2005-01-12 11:55:00,7.51,7.73,7.48,7.62,10300.0,7.4898,7.7092,7.4599,7.5995,10300.0
2005-01-12 12:00:00,7.62,7.62,7.56,7.57,5000.0,7.5995,7.5995,7.5397,7.5496,5000.0
2005-01-12 12:05:00,7.57,7.57,7.57,7.57,0.0,7.5496,7.5496,7.5496,7.5496,0.0
2005-01-12 12:10:00,7.54,7.54,7.52,7.52,800.0,7.5197,7.5197,7.4998,7.4998,800.0
2005-01-12 12:15:00,7.52,7.52,7.48,7.48,2300.0,7.4998,7.4998,7.4599,7.4599,2300.0
2005-01-12 12:20:00,7.5,7.5,7.5,7.5,300.0,7.4798,7.4798,7.4798,7.4798,300.0
2005-01-12 12:25:00,7.5,7.5,7.5,7.5,500.0,7.4798,7.4798,7.4798,7.4798,500.0
2005-01-12 12:30:00,7.5,7.5,7.5,7.5,200.0,7.4798,7.4798,7.4798,7.4798,200.0
2005-01-12 12:35:00,7.5,7.51,7.5,7.5,4400.0,7.4798,7.4898,7.4798,7.4798,4400.0
2005-01-12 12:40:00,7.5,7.51,7.5,7.5,1000.0,7.4798,7.4898,7.4798,7.4798,1000.0
2005-01-12 12:45:00,7.49,7.51,7.48,7.51,3000.0,7.4698,7.4898,7.4599,7.4898,3000.0
2005-01-12 12:50:00,7.51,7.51,7.51,7.51,0.0,7.4898,7.4898,7.4898,7.4898,0.0
2005-01-12 12:55:00,7.51,7.51,7.5,7.51,2500.0,7.4898,7.4898,7.4798,7.4898,2500.0
2005-01-12 13:00:00,7.5,7.5,7.5,7.5,100.0,7.4798,7.4798,7.4798,7.4798,100.0
2005-01-12 13:05:00,7.51,7.51,7.51,7.51,600.0,7.4898,7.4898,7.4898,7.4898,600.0
2005-01-12 13:10:00,7.52,7.52,7.52,7.52,100.0,7.4998,7.4998,7.4998,7.4998,100.0
2005-01-12 13:15:00,7.5,7.52,7.5,7.51,900.0,7.4798,7.4998,7.4798,7.4898,900.0
2005-01-12 13:20:00,7.52,7.52,7.51,7.51,1600.0,7.4998,7.4998,7.4898,7.4898,1600.0
2005-01-12 13:25:00,7.51,7.52,7.5,7.51,3200.0,7.4898,7.4998,7.4798,7.4898,3200.0
2005-01-12 13:30:00,7.5,7.52,7.49,7.52,3700.0,7.4798,7.4998,7.4698,7.4998,3700.0
2005-01-12 13:35:00,7.52,7.53,7.51,7.53,1900.0,7.4998,7.5097,7.4898,7.5097,1900.0
2005-01-12 13:40:00,7.52,7.53,7.52,7.53,800.0,7.4998,7.5097,7.4998,7.5097,800.0
2005-01-12 13:45:00,7.53,7.53,7.5,7.52,1300.0,7.5097,7.5097,7.4798,7.4998,1300.0
2005-01-12 13:50:00,7.52,7.52,7.5,7.52,2000.0,7.4998,7.4998,7.4798,7.4998,2000.0
2005-01-12 13:55:00,7.53,7.53,7.52,7.52,6100.0,7.5097,7.5097,7.4998,7.4998,6100.0
2005-01-12 14:00:00,7.52,7.53,7.52,7.53,4400.0,7.4998,7.5097,7.4998,7.5097,4400.0
2005-01-12 14:05:00,7.52,7.53,7.52,7.52,1900.0,7.4998,7.5097,7.4998,7.4998,1900.0
2005-01-12 14:10:00,7.52,7.55,7.52,7.54,2200.0,7.4998,7.5297,7.4998,7.5197,2200.0
2005-01-12 14:15:00,7.55,7.58,7.54,7.57,5100.0,7.5297,7.5596,7.5197,7.5496,5100.0
2005-01-12 14:20:00,7.57,7.57,7.56,7.57,2400.0,7.5496,7.5496,7.5397,7.5496,2400.0
2005-01-12 14:25:00,7.57,7.58,7.54,7.54,2900.0,7.5496,7.5596,7.5197,7.5197,2900.0
2005-01-12 14:30:00,7.56,7.56,7.55,7.56,1000.0,7.5397,7.5397,7.5297,7.5397,1000.0
2005-01-12 14:35:00,7.56,7.56,7.55,7.55,3700.0,7.5397,7.5397,7.5297,7.5297,3700.0
2005-01-12 14:40:00,7.56,7.56,7.55,7.55,3000.0,7.5397,7.5397,7.5297,7.5297,3000.0
2005-01-12 14:45:00,7.55,7.57,7.55,7.55,3100.0,7.5297,7.5496,7.5297,7.5297,3100.0
2005-01-12 14:50:00,7.53,7.55,7.52,7.54,3700.0,7.5097,7.5297,7.4998,7.5197,3700.0
2005-01-12 14:55:00,7.54,7.55,7.53,7.53,2900.0,7.5197,7.5297,7.5097,7.5097,2900.0
2005-01-12 15:00:00,7.55,7.56,7.53,7.56,3500.0,7.5297,7.5397,7.5097,7.5397,3500.0
2005-01-12 15:05:00,7.55,7.57,7.54,7.56,2300.0,7.5297,7.5496,7.5197,7.5397,2300.0
2005-01-12 15:10:00,7.55,7.57,7.55,7.56,1500.0,7.5297,7.5496,7.5297,7.5397,1500.0
2005-01-12 15:15:00,7.56,7.56,7.52,7.52,2700.0,7.5397,7.5397,7.4998,7.4998,2700.0
2005-01-12 15:20:00,7.53,7.56,7.52,7.56,7300.0,7.5097,7.5397,7.4998,7.5397,7300.0
2005-01-12 15:25:00,7.55,7.6,7.55,7.6,11000.0,7.5297,7.5796,7.5297,7.5796,11000.0
2005-01-12 15:30:00,7.56,7.63,7.56,7.61,7000.0,7.5397,7.6095,7.5397,7.5895,7000.0
2005-01-12 15:35:00,7.62,7.68,7.62,7.67,5700.0,7.5995,7.6593,7.5995,7.6494,5700.0
2005-01-12 15:40:00,7.67,7.71,7.66,7.71,7000.0,7.6494,7.6893,7.6394,7.6893,7000.0
2005-01-12 15:45:00,7.72,7.72,7.7,7.72,2200.0,7.6992,7.6992,7.6793,7.6992,2200.0
2005-01-12 15:50:00,7.72,7.72,7.7,7.71,4700.0,7.6992,7.6992,7.6793,7.6893,4700.0
2005-01-12 15:55:00,7.71,7.71,7.66,7.68,19700.0,7.6893,7.6893,7.6394,7.6593,19700.0
2005-01-13 09:30:00,7.86,7.89,7.79,7.84,16600.0,7.8389,7.8688,7.769,7.8189,16600.0
2005-01-13 09:35:00,7.81,7.81,7.74,7.79,2200.0,7.789,7.789,7.7192,7.769,2200.0
2005-01-13 09:40:00,7.79,7.8,7.78,7.79,3200.0,7.769,7.779,7.7591,7.769,3200.0
2005-01-13 09:45:00,7.79,7.79,7.75,7.75,4100.0,7.769,7.769,7.7292,7.7292,4100.0
2005-01-13 09:50:00,7.76,7.76,7.71,7.71,3100.0,7.7391,7.7391,7.6893,7.6893,3100.0
2005-01-13 09:55:00,7.71,7.74,7.69,7.69,600.0,7.6893,7.7192,7.6693,7.6693,600.0
2005-01-13 10:00:00,7.69,7.69,7.68,7.69,1400.0,7.6693,7.6693,7.6593,7.6693,1400.0
2005-01-13 10:05:00,7.7,7.7,7.68,7.68,1000.0,7.6793,7.6793,7.6593,7.6593,1000.0
2005-01-13 10:10:00,7.68,7.68,7.65,7.65,700.0,7.6593,7.6593,7.6294,7.6294,700.0
2005-01-13 10:15:00,7.66,7.66,7.64,7.64,900.0,7.6394,7.6394,7.6194,7.6194,900.0
2005-01-13 10:20:00,7.65,7.65,7.62,7.62,1500.0,7.6294,7.6294,7.5995,7.5995,1500.0
2005-01-13 10:25:00,7.61,7.61,7.59,7.6,2400.0,7.5895,7.5895,7.5696,7.5796,2400.0
2005-01-13 10:30:00,7.6,7.61,7.6,7.61,800.0,7.5796,7.5895,7.5796,7.5895,800.0
2005-01-13 10:35:00,7.61,7.7,7.61,7.66,9600.0,7.5895,7.6793,7.5895,7.6394,9600.0
2005-01-13 10:40:00,7.66,7.66,7.65,7.65,1200.0,7.6394,7.6394,7.6294,7.6294,1200.0
2005-01-13 10:45:00,7.66,7.66,7.65,7.66,2300.0,7.6394,7.6394,7.6294,7.6394,2300.0
2005-01-13 10:50:00,7.65,7.66,7.62,7.62,3200.0,7.6294,7.6394,7.5995,7.5995,3200.0
2005-01-13 10:55:00,7.63,7.63,7.62,7.62,700.0,7.6095,7.6095,7.5995,7.5995,700.0
2005-01-13 11:00:00,7.63,7.63,7.61,7.63,400.0,7.6095,7.6095,7.5895,7.6095,400.0
2005-01-13 11:05:00,7.62,7.62,7.62,7.62,700.0,7.5995,7.5995,7.5995,7.5995,700.0
2005-01-13 11:10:00,7.61,7.63,7.61,7.63,2700.0,7.5895,7.6095,7.5895,7.6095,2700.0
2005-01-13 11:15:00,7.63,7.63,7.61,7.61,600.0,7.6095,7.6095,7.5895,7.5895,600.0
2005-01-13 11:20:00,7.62,7.62,7.6,7.61,1400.0,7.5995,7.5995,7.5796,7.5895,1400.0
2005-01-13 11:25:00,7.6,7.6,7.6,7.6,300.0,7.5796,7.5796,7.5796,7.5796,300.0
2005-01-13 11:30:00,7.6,7.6,7.6,7.6,1500.0,7.5796,7.5796,7.5796,7.5796,1500.0
2005-01-13 11:35:00,7.6,7.6,7.6,7.6,200.0,7.5796,7.5796,7.5796,7.5796,200.0
2005-01-13 11:40:00,7.6,7.62,7.59,7.6,2600.0,7.5796,7.5995,7.5696,7.5796,2600.0
2005-01-13 11:45:00,7.6,7.61,7.58,7.61,1900.0,7.5796,7.5895,7.5596,7.5895,1900.0
2005-01-13 11:50:00,7.6,7.61,7.6,7.61,2000.0,7.5796,7.5895,7.5796,7.5895,2000.0
2005-01-13 11:55:00,7.61,7.61,7.61,7.61,0.0,7.5895,7.5895,7.5895,7.5895,0.0
2005-01-13 12:00:00,7.61,7.61,7.6,7.6,700.0,7.5895,7.5895,7.5796,7.5796,700.0
2005-01-13 12:05:00,7.6,7.6,7.6,7.6,1100.0,7.5796,7.5796,7.5796,7.5796,1100.0
2005-01-13 12:10:00,7.61,7.61,7.6,7.6,300.0,7.5895,7.5895,7.5796,7.5796,300.0
2005-01-13 12:15:00,7.6,7.64,7.6,7.62,3600.0,7.5796,7.6194,7.5796,7.5995,3600.0
2005-01-13 12:20:00,7.62,7.62,7.61,7.62,600.0,7.5995,7.5995,7.5895,7.5995,600.0
2005-01-13 12:25:00,7.61,7.62,7.61,7.61,800.0,7.5895,7.5995,7.5895,7.5895,800.0
2005-01-13 12:30:00,7.61,7.64,7.61,7.61,3300.0,7.5895,7.6194,7.5895,7.5895,3300.0
2005-01-13 12:35:00,7.61,7.63,7.61,7.61,1800.0,7.5895,7.6095,7.5895,7.5895,1800.0
2005-01-13 12:40:00,7.61,7.62,7.6,7.6,1700.0,7.5895,7.5995,7.5796,7.5796,1700.0
2005-01-13 12:45:00,7.61,7.65,7.6,7.65,1500.0,7.5895,7.6294,7.5796,7.6294,1500.0
2005-01-13 12:50:00,7.62,7.63,7.61,7.62,3200.0,7.5995,7.6095,7.5895,7.5995,3200.0
2005-01-13 12:55:00,7.63,7.63,7.62,7.62,3000.0,7.6095,7.6095,7.5995,7.5995,3000.0
2005-01-13 13:00:00,7.62,7.65,7.62,7.63,3400.0,7.5995,7.6294,7.5995,7.6095,3400.0
2005-01-13 13:05:00,7.65,7.67,7.65,7.65,3200.0,7.6294,7.6494,7.6294,7.6294,3200.0
2005-01-13 13:10:00,7.65,7.65,7.65,7.65,0.0,7.6294,7.6294,7.6294,7.6294,0.0
2005-01-13 13:15:00,7.64,7.67,7.63,7.63,5300.0,7.6194,7.6494,7.6095,7.6095,5300.0
2005-01-13 13:20:00,7.63,7.63,7.63,7.63,700.0,7.6095,7.6095,7.6095,7.6095,700.0
2005-01-13 13:25:00,7.65,7.65,7.64,7.64,1000.0,7.6294,7.6294,7.6194,7.6194,1000.0
2005-01-13 13:30:00,7.62,7.62,7.62,7.62,900.0,7.5995,7.5995,7.5995,7.5995,900.0
2005-01-13 13:35:00,7.63,7.71,7.62,7.7,15800.0,7.6095,7.6893,7.5995,7.6793,15800.0
2005-01-13 13:40:00,7.7,7.72,7.7,7.72,2200.0,7.6793,7.6992,7.6793,7.6992,2200.0
2005-01-13 13:45:00,7.72,7.72,7.72,7.72,0.0,7.6992,7.6992,7.6992,7.6992,0.0
2005-01-13 13:50:00,7.71,7.71,7.7,7.7,700.0,7.6893,7.6893,7.6793,7.6793,700.0
2005-01-13 13:55:00,7.71,7.77,7.7,7.75,6800.0,7.6893,7.7491,7.6793,7.7292,6800.0
2005-01-13 14:00:00,7.76,7.79,7.73,7.79,3700.0,7.7391,7.769,7.7092,7.769,3700.0
2005-01-13 14:05:00,7.76,7.76,7.76,7.76,800.0,7.7391,7.7391,7.7391,7.7391,800.0
2005-01-13 14:10:00,7.75,7.77,7.75,7.75,4600.0,7.7292,7.7491,7.7292,7.7292,4600.0
2005-01-13 14:15:00,7.75,7.76,7.75,7.76,5000.0,7.7292,7.7391,7.7292,7.7391,5000.0
2005-01-13 14:20:00,7.75,7.75,7.75,7.75,500.0,7.7292,7.7292,7.7292,7.7292,500.0
2005-01-13 14:25:00,7.75,7.75,7.75,7.75,500.0,7.7292,7.7292,7.7292,7.7292,500.0
2005-01-13 14:30:00,7.75,7.75,7.75,7.75,300.0,7.7292,7.7292,7.7292,7.7292,300.0
2005-01-13 14:35:00,7.75,7.75,7.72,7.72,3300.0,7.7292,7.7292,7.6992,7.6992,3300.0
2005-01-13 14:40:00,7.72,7.75,7.7,7.75,10500.0,7.6992,7.7292,7.6793,7.7292,10500.0
2005-01-13 14:45:00,7.75,7.76,7.73,7.73,1700.0,7.7292,7.7391,7.7092,7.7092,1700.0
2005-01-13 14:50:00,7.73,7.75,7.7,7.7,5000.0,7.7092,7.7292,7.6793,7.6793,5000.0
2005-01-13 14:55:00,7.7,7.7,7.7,7.7,2000.0,7.6793,7.6793,7.6793,7.6793,2000.0
2005-01-13 15:00:00,7.7,7.7,7.7,7.7,1500.0,7.6793,7.6793,7.6793,7.6793,1500.0
2005-01-13 15:05:00,7.69,7.7,7.67,7.68,3100.0,7.6693,7.6793,7.6494,7.6593,3100.0
2005-01-13 15:10:00,7.67,7.7,7.66,7.66,12100.0,7.6494,7.6793,7.6394,7.6394,12100.0
2005-01-13 15:15:00,7.69,7.69,7.63,7.65,4300.0,7.6693,7.6693,7.6095,7.6294,4300.0
2005-01-13 15:20:00,7.65,7.65,7.61,7.65,10100.0,7.6294,7.6294,7.5895,7.6294,10100.0
2005-01-13 15:25:00,7.65,7.65,7.62,7.64,15200.0,7.6294,7.6294,7.5995,7.6194,15200.0
2005-01-13 15:30:00,7.61,7.61,7.58,7.6,8100.0,7.5895,7.5895,7.5596,7.5796,8100.0
2005-01-13 15:35:00,7.6,7.6,7.57,7.59,5400.0,7.5796,7.5796,7.5496,7.5696,5400.0
2005-01-13 15:40:00,7.58,7.6,7.56,7.59,10000.0,7.5596,7.5796,7.5397,7.5696,10000.0
2005-01-13 15:45:00,7.59,7.59,7.56,7.58,8800.0,7.5696,7.5696,7.5397,7.5596,8800.0
2005-01-13 15:50:00,7.59,7.63,7.58,7.6,17000.0,7.5696,7.6095,7.5596,7.5796,17000.0
2005-01-13 15:55:00,7.61,7.66,7.6,7.66,10700.0,7.5895,7.6394,7.5796,7.6394,10700.0
2005-01-14 09:30:00,7.91,7.91,7.69,7.82,9400.0,7.8887,7.8887,7.6693,7.799,9400.0
2005-01-14 09:35:00,7.81,7.81,7.7,7.7,600.0,7.789,7.789,7.6793,7.6793,600.0
2005-01-14 09:40:00,7.69,7.7,7.66,7.66,700.0,7.6693,7.6793,7.6394,7.6394,700.0
2005-01-14 09:45:00,7.7,7.7,7.66,7.7,4200.0,7.6793,7.6793,7.6394,7.6793,4200.0
2005-01-14 09:50:00,7.7,7.7,7.7,7.7,800.0,7.6793,7.6793,7.6793,7.6793,800.0
2005-01-14 09:55:00,7.7,7.74,7.7,7.7,2900.0,7.6793,7.7192,7.6793,7.6793,2900.0
2005-01-14 10:00:00,7.7,7.7,7.66,7.66,2600.0,7.6793,7.6793,7.6394,7.6394,2600.0
2005-01-14 10:05:00,7.66,7.77,7.66,7.72,7200.0,7.6394,7.7491,7.6394,7.6992,7200.0
2005-01-14 10:10:00,7.68,7.68,7.67,7.67,6600.0,7.6593,7.6593,7.6494,7.6494,6600.0
2005-01-14 10:15:00,7.68,7.77,7.68,7.72,3000.0,7.6593,7.7491,7.6593,7.6992,3000.0
2005-01-14 10:20:00,7.71,7.72,7.71,7.72,1500.0,7.6893,7.6992,7.6893,7.6992,1500.0
2005-01-14 10:25:00,7.7,7.73,7.67,7.71,5800.0,7.6793,7.7092,7.6494,7.6893,5800.0
2005-01-14 10:30:00,7.72,7.72,7.69,7.69,500.0,7.6992,7.6992,7.6693,7.6693,500.0
2005-01-14 10:35:00,7.69,7.69,7.66,7.68,1300.0,7.6693,7.6693,7.6394,7.6593,1300.0
2005-01-14 10:40:00,7.66,7.68,7.66,7.68,5500.0,7.6394,7.6593,7.6394,7.6593,5500.0
2005-01-14 10:45:00,7.66,7.7,7.65,7.67,19400.0,7.6394,7.6793,7.6294,7.6494,19400.0
2005-01-14 10:50:00,7.67,7.7,7.67,7.67,2100.0,7.6494,7.6793,7.6494,7.6494,2100.0
2005-01-14 10:55:00,7.67,7.67,7.66,7.66,9200.0,7.6494,7.6494,7.6394,7.6394,9200.0
2005-01-14 11:00:00,7.66,7.67,7.66,7.66,24500.0,7.6394,7.6494,7.6394,7.6394,24500.0
2005-01-14 11:05:00,7.66,7.67,7.66,7.67,2500.0,7.6394,7.6494,7.6394,7.6494,2500.0
2005-01-14 11:10:00,7.66,7.66,7.66,7.66,3100.0,7.6394,7.6394,7.6394,7.6394,3100.0
2005-01-14 11:15:00,7.66,7.67,7.66,7.67,1100.0,7.6394,7.6494,7.6394,7.6494,1100.0
2005-01-14 11:20:00,7.66,7.67,7.65,7.66,1500.0,7.6394,7.6494,7.6294,7.6394,1500.0
2005-01-14 11:25:00,7.66,7.67,7.66,7.67,700.0,7.6394,7.6494,7.6394,7.6494,700.0
2005-01-14 11:30:00,7.66,7.67,7.66,7.66,900.0,7.6394,7.6494,7.6394,7.6394,900.0
2005-01-14 11:35:00,7.66,7.66,7.66,7.66,900.0,7.6394,7.6394,7.6394,7.6394,900.0
2005-01-14 11:40:00,7.68,7.68,7.66,7.66,1800.0,7.6593,7.6593,7.6394,7.6394,1800.0
2005-01-14 11:45:00,7.66,7.66,7.65,7.65,3000.0,7.6394,7.6394,7.6294,7.6294,3000.0
2005-01-14 11:50:00,7.65,7.66,7.64,7.65,2500.0,7.6294,7.6394,7.6194,7.6294,2500.0
2005-01-14 11:55:00,7.66,7.66,7.65,7.65,1500.0,7.6394,7.6394,7.6294,7.6294,1500.0
2005-01-14 12:00:00,7.65,7.66,7.65,7.66,200.0,7.6294,7.6394,7.6294,7.6394,200.0
2005-01-14 12:05:00,7.66,7.66,7.66,7.66,800.0,7.6394,7.6394,7.6394,7.6394,800.0
2005-01-14 12:10:00,7.66,7.67,7.66,7.67,1100.0,7.6394,7.6494,7.6394,7.6494,1100.0
2005-01-14 12:15:00,7.66,7.67,7.66,7.67,300.0,7.6394,7.6494,7.6394,7.6494,300.0
2005-01-14 12:20:00,7.67,7.67,7.66,7.66,1100.0,7.6494,7.6494,7.6394,7.6394,1100.0
2005-01-14 12:25:00,7.67,7.67,7.65,7.65,15200.0,7.6494,7.6494,7.6294,7.6294,15200.0
2005-01-14 12:30:00,7.66,7.67,7.65,7.66,1600.0,7.6394,7.6494,7.6294,7.6394,1600.0
2005-01-14 12:35:00,7.66,7.66,7.66,7.66,900.0,7.6394,7.6394,7.6394,7.6394,900.0
2005-01-14 12:40:00,7.67,7.67,7.65,7.65,11200.0,7.6494,7.6494,7.6294,7.6294,11200.0
2005-01-14 12:45:00,7.65,7.65,7.65,7.65,3600.0,7.6294,7.6294,7.6294,7.6294,3600.0
2005-01-14 12:50:00,7.65,7.66,7.65,7.65,4000.0,7.6294,7.6394,7.6294,7.6294,4000.0
2005-01-14 12:55:00,7.65,7.65,7.65,7.65,3500.0,7.6294,7.6294,7.6294,7.6294,3500.0
2005-01-14 13:00:00,7.65,7.68,7.64,7.68,2400.0,7.6294,7.6593,7.6194,7.6593,2400.0
2005-01-14 13:05:00,7.66,7.66,7.66,7.66,800.0,7.6394,7.6394,7.6394,7.6394,800.0
2005-01-14 13:10:00,7.66,7.66,7.66,7.66,100.0,7.6394,7.6394,7.6394,7.6394,100.0
2005-01-14 13:15:00,7.65,7.65,7.65,7.65,700.0,7.6294,7.6294,7.6294,7.6294,700.0
2005-01-14 13:20:00,7.65,7.67,7.65,7.65,8200.0,7.6294,7.6494,7.6294,7.6294,8200.0
2005-01-14 13:25:00,7.65,7.66,7.65,7.65,1400.0,7.6294,7.6394,7.6294,7.6294,1400.0
2005-01-14 13:30:00,7.65,7.65,7.65,7.65,100.0,7.6294,7.6294,7.6294,7.6294,100.0
2005-01-14 13:35:00,7.65,7.66,7.65,7.65,4200.0,7.6294,7.6394,7.6294,7.6294,4200.0
2005-01-14 13:40:00,7.65,7.66,7.65,7.65,1000.0,7.6294,7.6394,7.6294,7.6294,1000.0
2005-01-14 13:45:00,7.65,7.66,7.65,7.65,1700.0,7.6294,7.6394,7.6294,7.6294,1700.0
2005-01-14 13:50:00,7.65,7.65,7.65,7.65,3200.0,7.6294,7.6294,7.6294,7.6294,3200.0
2005-01-14 13:55:00,7.66,7.68,7.65,7.65,7100.0,7.6394,7.6593,7.6294,7.6294,7100.0
2005-01-14 14:00:00,7.65,7.65,7.65,7.65,1100.0,7.6294,7.6294,7.6294,7.6294,1100.0
2005-01-14 14:05:00,7.65,7.65,7.65,7.65,4200.0,7.6294,7.6294,7.6294,7.6294,4200.0
2005-01-14 14:10:00,7.65,7.66,7.65,7.65,3000.0,7.6294,7.6394,7.6294,7.6294,3000.0
2005-01-14 14:15:00,7.65,7.65,7.65,7.65,300.0,7.6294,7.6294,7.6294,7.6294,300.0
2005-01-14 14:20:00,7.65,7.65,7.65,7.65,1100.0,7.6294,7.6294,7.6294,7.6294,1100.0
2005-01-14 14:25:00,7.65,7.65,7.65,7.65,3000.0,7.6294,7.6294,7.6294,7.6294,3000.0
2005-01-14 14:30:00,7.65,7.65,7.64,7.64,2900.0,7.6294,7.6294,7.6194,7.6194,2900.0
2005-01-14 14:35:00,7.64,7.64,7.63,7.63,3200.0,7.6194,7.6194,7.6095,7.6095,3200.0
2005-01-14 14:40:00,7.63,7.67,7.63,7.65,7700.0,7.6095,7.6494,7.6095,7.6294,7700.0
2005-01-14 14:45:00,7.65,7.72,7.65,7.72,7900.0,7.6294,7.6992,7.6294,7.6992,7900.0
2005-01-14 14:50:00,7.71,7.71,7.7,7.7,300.0,7.6893,7.6893,7.6793,7.6793,300.0
2005-01-14 14:55:00,7.7,7.7,7.69,7.69,6100.0,7.6793,7.6793,7.6693,7.6693,6100.0
2005-01-14 15:00:00,7.7,7.71,7.67,7.67,3900.0,7.6793,7.6893,7.6494,7.6494,3900.0
2005-01-14 15:05:00,7.67,7.71,7.66,7.7,3000.0,7.6494,7.6893,7.6394,7.6793,3000.0
2005-01-14 15:10:00,7.7,7.71,7.7,7.7,10500.0,7.6793,7.6893,7.6793,7.6793,10500.0
2005-01-14 15:15:00,7.7,7.7,7.69,7.69,5600.0,7.6793,7.6793,7.6693,7.6693,5600.0
2005-01-14 15:20:00,7.69,7.69,7.68,7.69,8100.0,7.6693,7.6693,7.6593,7.6693,8100.0
2005-01-14 15:25:00,7.69,7.7,7.69,7.7,4600.0,7.6693,7.6793,7.6693,7.6793,4600.0
2005-01-14 15:30:00,7.7,7.72,7.7,7.71,1500.0,7.6793,7.6992,7.6793,7.6893,1500.0
2005-01-14 15:35:00,7.71,7.75,7.68,7.75,12500.0,7.6893,7.7292,7.6593,7.7292,12500.0
2005-01-14 15:40:00,7.75,7.83,7.75,7.8,5000.0,7.7292,7.8089,7.7292,7.779,5000.0
2005-01-14 15:45:00,7.81,7.82,7.7,7.73,7300.0,7.789,7.799,7.6793,7.7092,7300.0
2005-01-14 15:50:00,7.72,7.76,7.72,7.75,6300.0,7.6992,7.7391,7.6992,7.7292,6300.0
2005-01-14 15:55:00,7.75,7.76,7.72,7.72,11200.0,7.7292,7.7391,7.6992,7.6992,11200.0
2005-01-18 09:30:00,7.74,7.82,7.61,7.75,39800.0,7.7192,7.799,7.5895,7.7292,39800.0
2005-01-18 09:35:00,7.79,7.8,7.75,7.75,1700.0,7.769,7.779,7.7292,7.7292,1700.0
2005-01-18 09:40:00,7.76,7.8,7.75,7.75,1300.0,7.7391,7.779,7.7292,7.7292,1300.0
2005-01-18 09:45:00,7.75,7.75,7.75,7.75,200.0,7.7292,7.7292,7.7292,7.7292,200.0
2005-01-18 09:50:00,7.75,7.76,7.74,7.76,11300.0,7.7292,7.7391,7.7192,7.7391,11300.0
2005-01-18 09:55:00,7.79,7.79,7.74,7.79,1500.0,7.769,7.769,7.7192,7.769,1500.0
2005-01-18 10:00:00,7.74,7.79,7.73,7.76,7400.0,7.7192,7.769,7.7092,7.7391,7400.0
2005-01-18 10:05:00,7.74,7.75,7.71,7.74,1800.0,7.7192,7.7292,7.6893,7.7192,1800.0
2005-01-18 10:10:00,7.74,7.74,7.71,7.71,500.0,7.7192,7.7192,7.6893,7.6893,500.0
2005-01-18 10:15:00,7.72,7.73,7.7,7.71,5200.0,7.6992,7.7092,7.6793,7.6893,5200.0
2005-01-18 10:20:00,7.71,7.72,7.71,7.72,800.0,7.6893,7.6992,7.6893,7.6992,800.0
2005-01-18 10:25:00,7.72,7.73,7.7,7.72,5100.0,7.6992,7.7092,7.6793,7.6992,5100.0
2005-01-18 10:30:00,7.73,7.74,7.73,7.74,2600.0,7.7092,7.7192,7.7092,7.7192,2600.0
2005-01-18 10:35:00,7.75,7.77,7.75,7.77,3000.0,7.7292,7.7491,7.7292,7.7491,3000.0
2005-01-18 10:40:00,7.75,7.8,7.75,7.75,2800.0,7.7292,7.779,7.7292,7.7292,2800.0
2005-01-18 10:45:00,7.76,7.77,7.76,7.77,1800.0,7.7391,7.7491,7.7391,7.7491,1800.0
2005-01-18 10:50:00,7.78,7.79,7.77,7.77,2200.0,7.7591,7.769,7.7491,7.7491,2200.0
2005-01-18 10:55:00,7.77,7.78,7.77,7.77,300.0,7.7491,7.7591,7.7491,7.7491,300.0
2005-01-18 11:00:00,7.75,7.77,7.74,7.77,4300.0,7.7292,7.7491,7.7192,7.7491,4300.0
2005-01-18 11:05:00,7.76,7.76,7.71,7.71,2200.0,7.7391,7.7391,7.6893,7.6893,2200.0
2005-01-18 11:10:00,7.74,7.74,7.71,7.71,2800.0,7.7192,7.7192,7.6893,7.6893,2800.0
2005-01-18 11:15:00,7.71,7.71,7.71,7.71,900.0,7.6893,7.6893,7.6893,7.6893,900.0
2005-01-18 11:20:00,7.71,7.71,7.7,7.7,600.0,7.6893,7.6893,7.6793,7.6793,600.0
2005-01-18 11:25:00,7.7,7.71,7.7,7.71,400.0,7.6793,7.6893,7.6793,7.6893,400.0
2005-01-18 11:30:00,7.7,7.73,7.7,7.73,4000.0,7.6793,7.7092,7.6793,7.7092,4000.0
2005-01-18 11:35:00,7.73,7.73,7.72,7.73,2100.0,7.7092,7.7092,7.6992,7.7092,2100.0
2005-01-18 11:40:00,7.73,7.74,7.73,7.74,1800.0,7.7092,7.7192,7.7092,7.7192,1800.0
2005-01-18 11:45:00,7.74,7.76,7.74,7.76,1000.0,7.7192,7.7391,7.7192,7.7391,1000.0
2005-01-18 11:50:00,7.77,7.79,7.77,7.78,1900.0,7.7491,7.769,7.7491,7.7591,1900.0
2005-01-18 11:55:00,7.79,7.79,7.78,7.79,1100.0,7.769,7.769,7.7591,7.769,1100.0
2005-01-18 12:00:00,7.78,7.79,7.65,7.67,19900.0,7.7591,7.769,7.6294,7.6494,19900.0
2005-01-18 12:05:00,7.68,7.69,7.68,7.69,1100.0,7.6593,7.6693,7.6593,7.6693,1100.0
2005-01-18 12:10:00,7.7,7.7,7.7,7.7,2800.0,7.6793,7.6793,7.6793,7.6793,2800.0
2005-01-18 12:15:00,7.69,7.69,7.68,7.69,900.0,7.6693,7.6693,7.6593,7.6693,900.0
2005-01-18 12:20:00,7.69,7.69,7.68,7.68,2900.0,7.6693,7.6693,7.6593,7.6593,2900.0
2005-01-18 12:25:00,7.68,7.68,7.67,7.68,2400.0,7.6593,7.6593,7.6494,7.6593,2400.0
2005-01-18 12:30:00,7.68,7.69,7.68,7.69,900.0,7.6593,7.6693,7.6593,7.6693,900.0
2005-01-18 12:35:00,7.68,7.69,7.68,7.69,200.0,7.6593,7.6693,7.6593,7.6693,200.0
2005-01-18 12:40:00,7.69,7.7,7.68,7.69,3400.0,7.6693,7.6793,7.6593,7.6693,3400.0
2005-01-18 12:45:00,7.68,7.71,7.68,7.7,3400.0,7.6593,7.6893,7.6593,7.6793,3400.0
2005-01-18 12:50:00,7.7,7.7,7.7,7.7,0.0,7.6793,7.6793,7.6793,7.6793,0.0
2005-01-18 12:55:00,7.72,7.81,7.72,7.81,8000.0,7.6992,7.789,7.6992,7.789,8000.0
2005-01-18 13:00:00,7.81,7.81,7.81,7.81,700.0,7.789,7.789,7.789,7.789,700.0
2005-01-18 13:05:00,7.81,7.81,7.8,7.8,900.0,7.789,7.789,7.779,7.779,900.0
2005-01-18 13:10:00,7.8,7.81,7.8,7.81,3200.0,7.779,7.789,7.779,7.789,3200.0
2005-01-18 13:15:00,7.8,7.8,7.8,7.8,1200.0,7.779,7.779,7.779,7.779,1200.0
2005-01-18 13:20:00,7.8,7.85,7.8,7.84,8600.0,7.779,7.8289,7.779,7.8189,8600.0
2005-01-18 13:25:00,7.81,7.83,7.8,7.82,3400.0,7.789,7.8089,7.779,7.799,3400.0
2005-01-18 13:30:00,7.84,7.84,7.82,7.82,400.0,7.8189,7.8189,7.799,7.799,400.0
2005-01-18 13:35:00,7.84,7.84,7.8,7.8,4600.0,7.8189,7.8189,7.779,7.779,4600.0
2005-01-18 13:40:00,7.83,7.87,7.83,7.85,2100.0,7.8089,7.8488,7.8089,7.8289,2100.0
2005-01-18 13:45:00,7.85,7.87,7.85,7.87,1300.0,7.8289,7.8488,7.8289,7.8488,1300.0
2005-01-18 13:50:00,7.86,7.86,7.85,7.85,800.0,7.8389,7.8389,7.8289,7.8289,800.0
2005-01-18 13:55:00,7.83,7.83,7.82,7.82,1600.0,7.8089,7.8089,7.799,7.799,1600.0
2005-01-18 14:00:00,7.82,7.82,7.82,7.82,500.0,7.799,7.799,7.799,7.799,500.0
2005-01-18 14:05:00,7.81,7.81,7.81,7.81,1000.0,7.789,7.789,7.789,7.789,1000.0
2005-01-18 14:10:00,7.82,7.85,7.81,7.82,6000.0,7.799,7.8289,7.789,7.799,6000.0
2005-01-18 14:15:00,7.82,7.87,7.82,7.86,4800.0,7.799,7.8488,7.799,7.8389,4800.0
2005-01-18 14:20:00,7.85,7.86,7.85,7.86,800.0,7.8289,7.8389,7.8289,7.8389,800.0
2005-01-18 14:25:00,7.86,7.86,7.83,7.83,3300.0,7.8389,7.8389,7.8089,7.8089,3300.0
2005-01-18 14:30:00,7.84,7.86,7.84,7.84,2500.0,7.8189,7.8389,7.8189,7.8189,2500.0
2005-01-18 14:35:00,7.84,7.84,7.78,7.8,4200.0,7.8189,7.8189,7.7591,7.779,4200.0
2005-01-18 14:40:00,7.8,7.8,7.8,7.8,1700.0,7.779,7.779,7.779,7.779,1700.0
2005-01-18 14:45:00,7.8,7.8,7.74,7.74,2700.0,7.779,7.779,7.7192,7.7192,2700.0
2005-01-18 14:50:00,7.74,7.74,7.74,7.74,400.0,7.7192,7.7192,7.7192,7.7192,400.0
2005-01-18 14:55:00,7.74,7.76,7.74,7.76,4400.0,7.7192,7.7391,7.7192,7.7391,4400.0
2005-01-18 15:00:00,7.77,7.77,7.75,7.75,5300.0,7.7491,7.7491,7.7292,7.7292,5300.0
2005-01-18 15:05:00,7.75,7.75,7.75,7.75,100.0,7.7292,7.7292,7.7292,7.7292,100.0
2005-01-18 15:10:00,7.76,7.76,7.75,7.75,2600.0,7.7391,7.7391,7.7292,7.7292,2600.0
2005-01-18 15:15:00,7.74,7.76,7.74,7.74,3200.0,7.7192,7.7391,7.7192,7.7192,3200.0
2005-01-18 15:20:00,7.74,7.82,7.74,7.82,3600.0,7.7192,7.799,7.7192,7.799,3600.0
2005-01-18 15:25:00,7.78,7.79,7.77,7.78,5500.0,7.7591,7.769,7.7491,7.7591,5500.0
2005-01-18 15:30:00,7.77,7.77,7.75,7.76,7600.0,7.7491,7.7491,7.7292,7.7391,7600.0
2005-01-18 15:35:00,7.76,7.76,7.75,7.75,900.0,7.7391,7.7391,7.7292,7.7292,900.0
2005-01-18 15:40:00,7.75,7.77,7.75,7.77,4700.0,7.7292,7.7491,7.7292,7.7491,4700.0
2005-01-18 15:45:00,7.77,7.81,7.77,7.8,3300.0,7.7491,7.789,7.7491,7.779,3300.0
2005-01-18 15:50:00,7.8,7.83,7.79,7.83,6100.0,7.779,7.8089,7.769,7.8089,6100.0
2005-01-18 15:55:00,7.83,7.86,7.8,7.86,11700.0,7.8089,7.8389,7.779,7.8389,11700.0
2005-01-19 09:30:00,7.91,7.91,7.65,7.67,6700.0,7.8887,7.8887,7.6294,7.6494,6700.0
2005-01-19 09:35:00,7.67,7.83,7.67,7.8,2900.0,7.6494,7.8089,7.6494,7.779,2900.0
2005-01-19 09:40:00,7.8,7.81,7.8,7.81,2900.0,7.779,7.789,7.779,7.789,2900.0
2005-01-19 09:45:00,7.8,7.82,7.8,7.81,500.0,7.779,7.799,7.779,7.789,500.0
2005-01-19 09:50:00,7.8,7.81,7.76,7.8,2300.0,7.779,7.789,7.7391,7.779,2300.0
2005-01-19 09:55:00,7.81,7.81,7.78,7.78,3900.0,7.789,7.789,7.7591,7.7591,3900.0
2005-01-19 10:00:00,7.78,7.8,7.76,7.79,4700.0,7.7591,7.779,7.7391,7.769,4700.0
2005-01-19 10:05:00,7.81,7.86,7.81,7.86,1700.0,7.789,7.8389,7.789,7.8389,1700.0
2005-01-19 10:10:00,7.85,7.86,7.8,7.8,1900.0,7.8289,7.8389,7.779,7.779,1900.0
2005-01-19 10:15:00,7.79,7.79,7.77,7.77,1300.0,7.769,7.769,7.7491,7.7491,1300.0
2005-01-19 10:20:00,7.77,7.77,7.76,7.76,400.0,7.7491,7.7491,7.7391,7.7391,400.0
2005-01-19 10:25:00,7.76,7.76,7.73,7.73,1900.0,7.7391,7.7391,7.7092,7.7092,1900.0
2005-01-19 10:30:00,7.74,7.74,7.68,7.74,3300.0,7.7192,7.7192,7.6593,7.7192,3300.0
2005-01-19 10:35:00,7.71,7.73,7.67,7.71,3600.0,7.6893,7.7092,7.6494,7.6893,3600.0
2005-01-19 10:40:00,7.7,7.73,7.69,7.69,4200.0,7.6793,7.7092,7.6693,7.6693,4200.0
2005-01-19 10:45:00,7.7,7.7,7.69,7.69,1000.0,7.6793,7.6793,7.6693,7.6693,1000.0
2005-01-19 10:50:00,7.7,7.71,7.68,7.68,1700.0,7.6793,7.6893,7.6593,7.6593,1700.0
2005-01-19 10:55:00,7.69,7.71,7.67,7.68,2100.0,7.6693,7.6893,7.6494,7.6593,2100.0
2005-01-19 11:00:00,7.69,7.71,7.68,7.7,2400.0,7.6693,7.6893,7.6593,7.6793,2400.0
2005-01-19 11:05:00,7.71,7.73,7.7,7.73,8800.0,7.6893,7.7092,7.6793,7.7092,8800.0
2005-01-19 11:10:00,7.73,7.75,7.72,7.72,1700.0,7.7092,7.7292,7.6992,7.6992,1700.0
2005-01-19 11:15:00,7.73,7.73,7.71,7.71,2500.0,7.7092,7.7092,7.6893,7.6893,2500.0
2005-01-19 11:20:00,7.71,7.71,7.68,7.71,2700.0,7.6893,7.6893,7.6593,7.6893,2700.0
2005-01-19 11:25:00,7.7,7.7,7.68,7.7,5500.0,7.6793,7.6793,7.6593,7.6793,5500.0
2005-01-19 11:30:00,7.7,7.7,7.68,7.7,2000.0,7.6793,7.6793,7.6593,7.6793,2000.0
2005-01-19 11:35:00,7.7,7.7,7.66,7.68,2300.0,7.6793,7.6793,7.6394,7.6593,2300.0
2005-01-19 11:40:00,7.65,7.68,7.65,7.68,2500.0,7.6294,7.6593,7.6294,7.6593,2500.0
2005-01-19 11:45:00,7.68,7.7,7.67,7.67,600.0,7.6593,7.6793,7.6494,7.6494,600.0
2005-01-19 11:50:00,7.66,7.66,7.65,7.66,800.0,7.6394,7.6394,7.6294,7.6394,800.0
2005-01-19 11:55:00,7.66,7.66,7.65,7.65,22100.0,7.6394,7.6394,7.6294,7.6294,22100.0
2005-01-19 12:00:00,7.67,7.69,7.65,7.65,2900.0,7.6494,7.6693,7.6294,7.6294,2900.0
2005-01-19 12:05:00,7.65,7.66,7.63,7.63,8100.0,7.6294,7.6394,7.6095,7.6095,8100.0
2005-01-19 12:10:00,7.64,7.67,7.64,7.64,8100.0,7.6194,7.6494,7.6194,7.6194,8100.0
2005-01-19 12:15:00,7.67,7.67,7.67,7.67,300.0,7.6494,7.6494,7.6494,7.6494,300.0
2005-01-19 12:20:00,7.66,7.66,7.63,7.63,2600.0,7.6394,7.6394,7.6095,7.6095,2600.0
2005-01-19 12:25:00,7.63,7.63,7.63,7.63,200.0,7.6095,7.6095,7.6095,7.6095,200.0
2005-01-19 12:30:00,7.63,7.63,7.63,7.63,500.0,7.6095,7.6095,7.6095,7.6095,500.0
2005-01-19 12:35:00,7.63,7.63,7.6,7.61,4100.0,7.6095,7.6095,7.5796,7.5895,4100.0
2005-01-19 12:40:00,7.6,7.61,7.6,7.61,1300.0,7.5796,7.5895,7.5796,7.5895,1300.0
2005-01-19 12:45:00,7.6,7.61,7.6,7.61,3000.0,7.5796,7.5895,7.5796,7.5895,3000.0
2005-01-19 12:50:00,7.61,7.66,7.61,7.64,1800.0,7.5895,7.6394,7.5895,7.6194,1800.0
2005-01-19 12:55:00,7.63,7.63,7.63,7.63,1800.0,7.6095,7.6095,7.6095,7.6095,1800.0
2005-01-19 13:00:00,7.63,7.63,7.61,7.63,500.0,7.6095,7.6095,7.5895,7.6095,500.0
2005-01-19 13:05:00,7.63,7.63,7.61,7.63,3100.0,7.6095,7.6095,7.5895,7.6095,3100.0
2005-01-19 13:10:00,7.63,7.63,7.62,7.62,200.0,7.6095,7.6095,7.5995,7.5995,200.0
2005-01-19 13:15:00,7.63,7.63,7.62,7.63,1100.0,7.6095,7.6095,7.5995,7.6095,1100.0
2005-01-19 13:20:00,7.63,7.66,7.62,7.66,8000.0,7.6095,7.6394,7.5995,7.6394,8000.0
2005-01-19 13:25:00,7.65,7.65,7.65,7.65,500.0,7.6294,7.6294,7.6294,7.6294,500.0
2005-01-19 13:30:00,7.64,7.65,7.64,7.64,1200.0,7.6194,7.6294,7.6194,7.6194,1200.0
2005-01-19 13:35:00,7.61,7.62,7.61,7.62,500.0,7.5895,7.5995,7.5895,7.5995,500.0
2005-01-19 13:40:00,7.61,7.61,7.6,7.6,1700.0,7.5895,7.5895,7.5796,7.5796,1700.0
2005-01-19 13:45:00,7.61,7.61,7.6,7.6,600.0,7.5895,7.5895,7.5796,7.5796,600.0
2005-01-19 13:50:00,7.6,7.6,7.6,7.6,3800.0,7.5796,7.5796,7.5796,7.5796,3800.0
2005-01-19 13:55:00,7.6,7.6,7.58,7.6,7200.0,7.5796,7.5796,7.5596,7.5796,7200.0
2005-01-19 14:00:00,7.61,7.61,7.6,7.6,300.0,7.5895,7.5895,7.5796,7.5796,300.0
2005-01-19 14:05:00,7.6,7.62,7.59,7.59,1000.0,7.5796,7.5995,7.5696,7.5696,1000.0
2005-01-19 14:10:00,7.6,7.6,7.59,7.59,2800.0,7.5796,7.5796,7.5696,7.5696,2800.0
2005-01-19 14:15:00,7.6,7.6,7.58,7.59,1900.0,7.5796,7.5796,7.5596,7.5696,1900.0
2005-01-19 14:20:00,7.6,7.6,7.58,7.59,2000.0,7.5796,7.5796,7.5596,7.5696,2000.0
2005-01-19 14:25:00,7.6,7.63,7.6,7.63,4000.0,7.5796,7.6095,7.5796,7.6095,4000.0
2005-01-19 14:30:00,7.62,7.62,7.6,7.6,1900.0,7.5995,7.5995,7.5796,7.5796,1900.0
2005-01-19 14:35:00,7.6,7.63,7.6,7.61,5300.0,7.5796,7.6095,7.5796,7.5895,5300.0
2005-01-19 14:40:00,7.6,7.63,7.6,7.63,13300.0,7.5796,7.6095,7.5796,7.6095,13300.0
2005-01-19 14:45:00,7.6,7.61,7.6,7.6,1900.0,7.5796,7.5895,7.5796,7.5796,1900.0
2005-01-19 14:50:00,7.61,7.61,7.6,7.6,5100.0,7.5895,7.5895,7.5796,7.5796,5100.0
2005-01-19 14:55:00,7.61,7.61,7.6,7.6,7600.0,7.5895,7.5895,7.5796,7.5796,7600.0
2005-01-19 15:00:00,7.6,7.61,7.6,7.61,600.0,7.5796,7.5895,7.5796,7.5895,600.0
2005-01-19 15:05:00,7.61,7.62,7.6,7.62,2200.0,7.5895,7.5995,7.5796,7.5995,2200.0
2005-01-19 15:10:00,7.6,7.61,7.59,7.6,19800.0,7.5796,7.5895,7.5696,7.5796,19800.0
2005-01-19 15:15:00,7.6,7.61,7.59,7.6,6000.0,7.5796,7.5895,7.5696,7.5796,6000.0
2005-01-19 15:20:00,7.6,7.6,7.56,7.56,32700.0,7.5796,7.5796,7.5397,7.5397,32700.0
2005-01-19 15:25:00,7.58,7.58,7.51,7.51,21200.0,7.5596,7.5596,7.4898,7.4898,21200.0
2005-01-19 15:30:00,7.5,7.55,7.5,7.54,15200.0,7.4798,7.5297,7.4798,7.5197,15200.0
2005-01-19 15:35:00,7.54,7.55,7.53,7.54,7800.0,7.5197,7.5297,7.5097,7.5197,7800.0
2005-01-19 15:40:00,7.55,7.57,7.53,7.57,17200.0,7.5297,7.5496,7.5097,7.5496,17200.0
2005-01-19 15:45:00,7.55,7.55,7.52,7.52,6300.0,7.5297,7.5297,7.4998,7.4998,6300.0
2005-01-19 15:50:00,7.52,7.54,7.52,7.52,3600.0,7.4998,7.5197,7.4998,7.4998,3600.0
2005-01-19 15:55:00,7.52,7.54,7.52,7.53,8200.0,7.4998,7.5197,7.4998,7.5097,8200.0
2005-01-20 09:30:00,7.5,7.5,7.44,7.44,7800.0,7.4798,7.4798,7.42,7.42,7800.0
2005-01-20 09:35:00,7.49,7.51,7.49,7.51,1500.0,7.4698,7.4898,7.4698,7.4898,1500.0
2005-01-20 09:40:00,7.54,7.54,7.49,7.53,1300.0,7.5197,7.5197,7.4698,7.5097,1300.0
2005-01-20 09:45:00,7.52,7.52,7.46,7.52,3700.0,7.4998,7.4998,7.4399,7.4998,3700.0
2005-01-20 09:50:00,7.51,7.51,7.46,7.51,400.0,7.4898,7.4898,7.4399,7.4898,400.0
2005-01-20 09:55:00,7.51,7.51,7.44,7.44,600.0,7.4898,7.4898,7.42,7.42,600.0
2005-01-20 10:00:00,7.44,7.48,7.39,7.42,2100.0,7.42,7.4599,7.3701,7.4,2100.0
2005-01-20 10:05:00,7.42,7.43,7.4,7.41,3600.0,7.4,7.41,7.3801,7.3901,3600.0
2005-01-20 10:10:00,7.41,7.48,7.4,7.42,7500.0,7.3901,7.4599,7.3801,7.4,7500.0
2005-01-20 10:15:00,7.41,7.42,7.41,7.41,5400.0,7.3901,7.4,7.3901,7.3901,5400.0
2005-01-20 10:20:00,7.41,7.42,7.38,7.38,2900.0,7.3901,7.4,7.3601,7.3601,2900.0
2005-01-20 10:25:00,7.38,7.38,7.36,7.38,3100.0,7.3601,7.3601,7.3402,7.3601,3100.0
2005-01-20 10:30:00,7.37,7.4,7.37,7.4,3300.0,7.3502,7.3801,7.3502,7.3801,3300.0
2005-01-20 10:35:00,7.4,7.4,7.39,7.39,1400.0,7.3801,7.3801,7.3701,7.3701,1400.0
2005-01-20 10:40:00,7.39,7.4,7.36,7.4,10100.0,7.3701,7.3801,7.3402,7.3801,10100.0
2005-01-20 10:45:00,7.38,7.39,7.37,7.38,1400.0,7.3601,7.3701,7.3502,7.3601,1400.0
2005-01-20 10:50:00,7.38,7.4,7.38,7.38,1000.0,7.3601,7.3801,7.3601,7.3601,1000.0
2005-01-20 10:55:00,7.38,7.39,7.38,7.39,300.0,7.3601,7.3701,7.3601,7.3701,300.0
2005-01-20 11:00:00,7.39,7.39,7.39,7.39,200.0,7.3701,7.3701,7.3701,7.3701,200.0
2005-01-20 11:05:00,7.41,7.41,7.38,7.38,2000.0,7.3901,7.3901,7.3601,7.3601,2000.0
2005-01-20 11:10:00,7.41,7.45,7.38,7.45,6900.0,7.3901,7.43,7.3601,7.43,6900.0
2005-01-20 11:15:00,7.43,7.47,7.43,7.44,3700.0,7.41,7.4499,7.41,7.42,3700.0
2005-01-20 11:20:00,7.47,7.47,7.45,7.45,4700.0,7.4499,7.4499,7.43,7.43,4700.0
2005-01-20 11:25:00,7.46,7.46,7.41,7.41,14700.0,7.4399,7.4399,7.3901,7.3901,14700.0
2005-01-20 11:30:00,7.41,7.42,7.41,7.41,4500.0,7.3901,7.4,7.3901,7.3901,4500.0
2005-01-20 11:35:00,7.44,7.46,7.43,7.46,700.0,7.42,7.4399,7.41,7.4399,700.0
2005-01-20 11:40:00,7.46,7.46,7.42,7.42,1800.0,7.4399,7.4399,7.4,7.4,1800.0
2005-01-20 11:45:00,7.45,7.47,7.42,7.43,2100.0,7.43,7.4499,7.4,7.41,2100.0
2005-01-20 11:50:00,7.42,7.45,7.41,7.41,1800.0,7.4,7.43,7.3901,7.3901,1800.0
2005-01-20 11:55:00,7.45,7.48,7.45,7.48,1600.0,7.43,7.4599,7.43,7.4599,1600.0
2005-01-20 12:00:00,7.45,7.45,7.38,7.38,3100.0,7.43,7.43,7.3601,7.3601,3100.0
2005-01-20 12:05:00,7.38,7.38,7.38,7.38,0.0,7.3601,7.3601,7.3601,7.3601,0.0
2005-01-20 12:10:00,7.41,7.42,7.41,7.41,2300.0,7.3901,7.4,7.3901,7.3901,2300.0
2005-01-20 12:15:00,7.4,7.4,7.4,7.4,600.0,7.3801,7.3801,7.3801,7.3801,600.0
2005-01-20 12:20:00,7.41,7.41,7.41,7.41,100.0,7.3901,7.3901,7.3901,7.3901,100.0
2005-01-20 12:25:00,7.4,7.41,7.4,7.41,200.0,7.3801,7.3901,7.3801,7.3901,200.0
2005-01-20 12:30:00,7.42,7.44,7.42,7.43,500.0,7.4,7.42,7.4,7.41,500.0
2005-01-20 12:35:00,7.42,7.42,7.4,7.4,300.0,7.4,7.4,7.3801,7.3801,300.0
2005-01-20 12:40:00,7.42,7.42,7.4,7.4,500.0,7.4,7.4,7.3801,7.3801,500.0
2005-01-20 12:45:00,7.4,7.4,7.4,7.4,100.0,7.3801,7.3801,7.3801,7.3801,100.0
2005-01-20 12:50:00,7.39,7.39,7.39,7.39,1300.0,7.3701,7.3701,7.3701,7.3701,1300.0
2005-01-20 12:55:00,7.37,7.37,7.36,7.36,1700.0,7.3502,7.3502,7.3402,7.3402,1700.0
2005-01-20 13:00:00,7.37,7.39,7.37,7.39,2000.0,7.3502,7.3701,7.3502,7.3701,2000.0
2005-01-20 13:05:00,7.39,7.39,7.39,7.39,0.0,7.3701,7.3701,7.3701,7.3701,0.0
2005-01-20 13:10:00,7.38,7.38,7.31,7.34,7200.0,7.3601,7.3601,7.2903,7.3203,7200.0
2005-01-20 13:15:00,7.34,7.34,7.31,7.31,5500.0,7.3203,7.3203,7.2903,7.2903,5500.0
2005-01-20 13:20:00,7.32,7.33,7.31,7.32,1900.0,7.3003,7.3103,7.2903,7.3003,1900.0
2005-01-20 13:25:00,7.32,7.33,7.32,7.33,500.0,7.3003,7.3103,7.3003,7.3103,500.0
2005-01-20 13:30:00,7.32,7.33,7.32,7.32,900.0,7.3003,7.3103,7.3003,7.3003,900.0
2005-01-20 13:35:00,7.32,7.32,7.31,7.31,1000.0,7.3003,7.3003,7.2903,7.2903,1000.0
2005-01-20 13:40:00,7.35,7.35,7.35,7.35,100.0,7.3302,7.3302,7.3302,7.3302,100.0
2005-01-20 13:45:00,7.35,7.35,7.35,7.35,0.0,7.3302,7.3302,7.3302,7.3302,0.0
2005-01-20 13:50:00,7.35,7.35,7.35,7.35,0.0,7.3302,7.3302,7.3302,7.3302,0.0
2005-01-20 13:55:00,7.36,7.38,7.36,7.38,1700.0,7.3402,7.3601,7.3402,7.3601,1700.0
2005-01-20 14:00:00,7.38,7.4,7.37,7.37,1600.0,7.3601,7.3801,7.3502,7.3502,1600.0
2005-01-20 14:05:00,7.38,7.41,7.35,7.41,2400.0,7.3601,7.3901,7.3302,7.3901,2400.0
2005-01-20 14:10:00,7.4,7.45,7.39,7.39,9300.0,7.3801,7.43,7.3701,7.3701,9300.0
2005-01-20 14:15:00,7.39,7.41,7.37,7.37,1700.0,7.3701,7.3901,7.3502,7.3502,1700.0
2005-01-20 14:20:00,7.39,7.4,7.39,7.4,1300.0,7.3701,7.3801,7.3701,7.3801,1300.0
2005-01-20 14:25:00,7.4,7.4,7.38,7.38,900.0,7.3801,7.3801,7.3601,7.3601,900.0
2005-01-20 14:30:00,7.39,7.39,7.38,7.38,800.0,7.3701,7.3701,7.3601,7.3601,800.0
2005-01-20 14:35:00,7.38,7.38,7.37,7.37,700.0,7.3601,7.3601,7.3502,7.3502,700.0
2005-01-20 14:40:00,7.38,7.39,7.38,7.39,600.0,7.3601,7.3701,7.3601,7.3701,600.0
2005-01-20 14:45:00,7.4,7.4,7.37,7.37,600.0,7.3801,7.3801,7.3502,7.3502,600.0
2005-01-20 14:50:00,7.4,7.4,7.33,7.33,1300.0,7.3801,7.3801,7.3103,7.3103,1300.0
2005-01-20 14:55:00,7.34,7.35,7.34,7.35,200.0,7.3203,7.3302,7.3203,7.3302,200.0
2005-01-20 15:00:00,7.35,7.35,7.33,7.33,2000.0,7.3302,7.3302,7.3103,7.3103,2000.0
2005-01-20 15:05:00,7.33,7.33,7.32,7.32,1700.0,7.3103,7.3103,7.3003,7.3003,1700.0
2005-01-20 15:10:00,7.33,7.38,7.32,7.34,3900.0,7.3103,7.3601,7.3003,7.3203,3900.0
2005-01-20 15:15:00,7.33,7.33,7.32,7.32,2600.0,7.3103,7.3103,7.3003,7.3003,2600.0
2005-01-20 15:20:00,7.32,7.35,7.32,7.33,1800.0,7.3003,7.3302,7.3003,7.3103,1800.0
2005-01-20 15:25:00,7.33,7.33,7.32,7.32,1700.0,7.3103,7.3103,7.3003,7.3003,1700.0
2005-01-20 15:30:00,7.32,7.34,7.31,7.31,3800.0,7.3003,7.3203,7.2903,7.2903,3800.0
2005-01-20 15:35:00,7.32,7.33,7.31,7.31,2200.0,7.3003,7.3103,7.2903,7.2903,2200.0
2005-01-20 15:40:00,7.31,7.37,7.31,7.32,9900.0,7.2903,7.3502,7.2903,7.3003,9900.0
2005-01-20 15:45:00,7.32,7.34,7.3,7.31,3500.0,7.3003,7.3203,7.2804,7.2903,3500.0
2005-01-20 15:50:00,7.31,7.33,7.3,7.32,7800.0,7.2903,7.3103,7.2804,7.3003,7800.0
2005-01-20 15:55:00,7.31,7.32,7.3,7.3,12100.0,7.2903,7.3003,7.2804,7.2804,12100.0
2005-01-21 09:30:00,7.42,7.42,7.4,7.4,6400.0,7.4,7.4,7.3801,7.3801,6400.0
2005-01-21 09:35:00,7.41,7.41,7.38,7.41,2500.0,7.3901,7.3901,7.3601,7.3901,2500.0
2005-01-21 09:40:00,7.4,7.43,7.4,7.42,800.0,7.3801,7.41,7.3801,7.4,800.0
2005-01-21 09:45:00,7.43,7.43,7.41,7.41,600.0,7.41,7.41,7.3901,7.3901,600.0
2005-01-21 09:50:00,7.4,7.41,7.38,7.39,2900.0,7.3801,7.3901,7.3601,7.3701,2900.0
2005-01-21 09:55:00,7.36,7.39,7.35,7.35,4500.0,7.3402,7.3701,7.3302,7.3302,4500.0
2005-01-21 10:00:00,7.34,7.34,7.25,7.28,4800.0,7.3203,7.3203,7.2305,7.2604,4800.0
2005-01-21 10:05:00,7.3,7.32,7.3,7.31,1300.0,7.2804,7.3003,7.2804,7.2903,1300.0
2005-01-21 10:10:00,7.32,7.32,7.29,7.31,2700.0,7.3003,7.3003,7.2704,7.2903,2700.0
2005-01-21 10:15:00,7.29,7.32,7.29,7.32,4300.0,7.2704,7.3003,7.2704,7.3003,4300.0
2005-01-21 10:20:00,7.31,7.34,7.3,7.34,7400.0,7.2903,7.3203,7.2804,7.3203,7400.0
2005-01-21 10:25:00,7.33,7.33,7.3,7.3,2800.0,7.3103,7.3103,7.2804,7.2804,2800.0
2005-01-21 10:30:00,7.29,7.35,7.29,7.32,3300.0,7.2704,7.3302,7.2704,7.3003,3300.0
2005-01-21 10:35:00,7.34,7.35,7.31,7.31,3500.0,7.3203,7.3302,7.2903,7.2903,3500.0
2005-01-21 10:40:00,7.31,7.32,7.31,7.32,300.0,7.2903,7.3003,7.2903,7.3003,300.0
2005-01-21 10:45:00,7.31,7.33,7.3,7.33,1300.0,7.2903,7.3103,7.2804,7.3103,1300.0
2005-01-21 10:50:00,7.33,7.33,7.3,7.3,4700.0,7.3103,7.3103,7.2804,7.2804,4700.0
2005-01-21 10:55:00,7.3,7.31,7.3,7.31,2200.0,7.2804,7.2903,7.2804,7.2903,2200.0
2005-01-21 11:00:00,7.3,7.37,7.3,7.35,12500.0,7.2804,7.3502,7.2804,7.3302,12500.0
2005-01-21 11:05:00,7.36,7.36,7.35,7.35,2000.0,7.3402,7.3402,7.3302,7.3302,2000.0
2005-01-21 11:10:00,7.35,7.37,7.34,7.34,3400.0,7.3302,7.3502,7.3203,7.3203,3400.0
2005-01-21 11:15:00,7.37,7.38,7.37,7.38,300.0,7.3502,7.3601,7.3502,7.3601,300.0
2005-01-21 11:20:00,7.39,7.47,7.39,7.46,2600.0,7.3701,7.4499,7.3701,7.4399,2600.0
2005-01-21 11:25:00,7.47,7.48,7.38,7.42,4700.0,7.4499,7.4599,7.3601,7.4,4700.0
2005-01-21 11:30:00,7.42,7.42,7.42,7.42,0.0,7.4,7.4,7.4,7.4,0.0
2005-01-21 11:35:00,7.42,7.42,7.41,7.42,1200.0,7.4,7.4,7.3901,7.4,1200.0
2005-01-21 11:40:00,7.4,7.42,7.4,7.41,400.0,7.3801,7.4,7.3801,7.3901,400.0
2005-01-21 11:45:00,7.41,7.41,7.34,7.34,5200.0,7.3901,7.3901,7.3203,7.3203,5200.0
2005-01-21 11:50:00,7.35,7.35,7.34,7.34,800.0,7.3302,7.3302,7.3203,7.3203,800.0
2005-01-21 11:55:00,7.37,7.37,7.34,7.34,4600.0,7.3502,7.3502,7.3203,7.3203,4600.0
2005-01-21 12:00:00,7.33,7.33,7.33,7.33,600.0,7.3103,7.3103,7.3103,7.3103,600.0
2005-01-21 12:05:00,7.33,7.33,7.33,7.33,0.0,7.3103,7.3103,7.3103,7.3103,0.0
2005-01-21 12:10:00,7.35,7.35,7.34,7.34,300.0,7.3302,7.3302,7.3203,7.3203,300.0
2005-01-21 12:15:00,7.35,7.35,7.34,7.34,2000.0,7.3302,7.3302,7.3203,7.3203,2000.0
2005-01-21 12:20:00,7.35,7.35,7.34,7.35,1500.0,7.3302,7.3302,7.3203,7.3302,1500.0
2005-01-21 12:25:00,7.35,7.35,7.35,7.35,100.0,7.3302,7.3302,7.3302,7.3302,100.0
2005-01-21 12:30:00,7.35,7.35,7.35,7.35,100.0,7.3302,7.3302,7.3302,7.3302,100.0
2005-01-21 12:35:00,7.32,7.32,7.32,7.32,2900.0,7.3003,7.3003,7.3003,7.3003,2900.0
2005-01-21 12:40:00,7.32,7.32,7.32,7.32,200.0,7.3003,7.3003,7.3003,7.3003,200.0
2005-01-21 12:45:00,7.32,7.34,7.32,7.34,700.0,7.3003,7.3203,7.3003,7.3203,700.0
2005-01-21 12:50:00,7.32,7.32,7.3,7.3,400.0,7.3003,7.3003,7.2804,7.2804,400.0
2005-01-21 12:55:00,7.32,7.32,7.3,7.3,200.0,7.3003,7.3003,7.2804,7.2804,200.0
2005-01-21 13:00:00,7.3,7.3,7.3,7.3,200.0,7.2804,7.2804,7.2804,7.2804,200.0
2005-01-21 13:05:00,7.31,7.34,7.3,7.3,500.0,7.2903,7.3203,7.2804,7.2804,500.0
2005-01-21 13:10:00,7.29,7.3,7.29,7.29,1400.0,7.2704,7.2804,7.2704,7.2704,1400.0
2005-01-21 13:15:00,7.31,7.34,7.28,7.34,6600.0,7.2903,7.3203,7.2604,7.3203,6600.0
2005-01-21 13:20:00,7.34,7.34,7.3,7.3,2600.0,7.3203,7.3203,7.2804,7.2804,2600.0
2005-01-21 13:25:00,7.3,7.3,7.29,7.29,900.0,7.2804,7.2804,7.2704,7.2704,900.0
2005-01-21 13:30:00,7.3,7.3,7.28,7.28,2200.0,7.2804,7.2804,7.2604,7.2604,2200.0
2005-01-21 13:35:00,7.28,7.28,7.26,7.26,3000.0,7.2604,7.2604,7.2405,7.2405,3000.0
2005-01-21 13:40:00,7.26,7.26,7.23,7.25,2000.0,7.2405,7.2405,7.2105,7.2305,2000.0
2005-01-21 13:45:00,7.25,7.28,7.24,7.25,19000.0,7.2305,7.2604,7.2205,7.2305,19000.0
2005-01-21 13:50:00,7.24,7.24,7.23,7.24,1300.0,7.2205,7.2205,7.2105,7.2205,1300.0
2005-01-21 13:55:00,7.23,7.23,7.22,7.23,1800.0,7.2105,7.2105,7.2006,7.2105,1800.0
2005-01-21 14:00:00,7.23,7.24,7.23,7.23,800.0,7.2105,7.2205,7.2105,7.2105,800.0
2005-01-21 14:05:00,7.25,7.25,7.23,7.25,900.0,7.2305,7.2305,7.2105,7.2305,900.0
2005-01-21 14:10:00,7.23,7.25,7.22,7.22,3100.0,7.2105,7.2305,7.2006,7.2006,3100.0
2005-01-21 14:15:00,7.22,7.25,7.21,7.25,800.0,7.2006,7.2305,7.1906,7.2305,800.0
2005-01-21 14:20:00,7.23,7.23,7.22,7.22,600.0,7.2105,7.2105,7.2006,7.2006,600.0
2005-01-21 14:25:00,7.23,7.25,7.23,7.25,1900.0,7.2105,7.2305,7.2105,7.2305,1900.0
2005-01-21 14:30:00,7.25,7.25,7.23,7.24,2200.0,7.2305,7.2305,7.2105,7.2205,2200.0
2005-01-21 14:35:00,7.24,7.24,7.23,7.23,600.0,7.2205,7.2205,7.2105,7.2105,600.0
2005-01-21 14:40:00,7.23,7.24,7.23,7.24,600.0,7.2105,7.2205,7.2105,7.2205,600.0
2005-01-21 14:45:00,7.22,7.22,7.21,7.21,2500.0,7.2006,7.2006,7.1906,7.1906,2500.0
2005-01-21 14:50:00,7.22,7.22,7.2,7.2,17400.0,7.2006,7.2006,7.1806,7.1806,17400.0
2005-01-21 14:55:00,7.2,7.21,7.2,7.2,3900.0,7.1806,7.1906,7.1806,7.1806,3900.0
2005-01-21 15:00:00,7.2,7.21,7.19,7.2,6400.0,7.1806,7.1906,7.1707,7.1806,6400.0
2005-01-21 15:05:00,7.2,7.2,7.2,7.2,500.0,7.1806,7.1806,7.1806,7.1806,500.0
2005-01-21 15:10:00,7.21,7.21,7.19,7.19,1200.0,7.1906,7.1906,7.1707,7.1707,1200.0
2005-01-21 15:15:00,7.18,7.19,7.17,7.17,1600.0,7.1607,7.1707,7.1507,7.1507,1600.0
2005-01-21 15:20:00,7.18,7.2,7.18,7.2,5400.0,7.1607,7.1806,7.1607,7.1806,5400.0
2005-01-21 15:25:00,7.18,7.18,7.17,7.18,1500.0,7.1607,7.1607,7.1507,7.1607,1500.0
2005-01-21 15:30:00,7.18,7.18,7.17,7.17,1700.0,7.1607,7.1607,7.1507,7.1507,1700.0
2005-01-21 15:35:00,7.17,7.17,7.16,7.17,5800.0,7.1507,7.1507,7.1407,7.1507,5800.0
2005-01-21 15:40:00,7.17,7.17,7.16,7.16,900.0,7.1507,7.1507,7.1407,7.1407,900.0
2005-01-21 15:45:00,7.16,7.16,7.11,7.14,7600.0,7.1407,7.1407,7.0909,7.1208,7600.0
2005-01-21 15:50:00,7.12,7.13,7.12,7.12,9500.0,7.1008,7.1108,7.1008,7.1008,9500.0
2005-01-21 15:55:00,7.13,7.14,7.13,7.14,4900.0,7.1108,7.1208,7.1108,7.1208,4900.0
2005-01-24 09:30:00,7.11,7.21,7.1,7.1,14200.0,7.0909,7.1906,7.0809,7.0809,14200.0
2005-01-24 09:35:00,7.14,7.23,7.1,7.19,14700.0,7.1208,7.2105,7.0809,7.1707,14700.0
2005-01-24 09:40:00,7.19,7.2,7.19,7.2,900.0,7.1707,7.1806,7.1707,7.1806,900.0
2005-01-24 09:45:00,7.2,7.2,7.19,7.19,500.0,7.1806,7.1806,7.1707,7.1707,500.0
2005-01-24 09:50:00,7.19,7.2,7.13,7.13,2800.0,7.1707,7.1806,7.1108,7.1108,2800.0
2005-01-24 09:55:00,7.12,7.12,7.09,7.09,13800.0,7.1008,7.1008,7.0709,7.0709,13800.0
2005-01-24 10:00:00,7.09,7.1,7.08,7.1,6800.0,7.0709,7.0809,7.061,7.0809,6800.0
2005-01-24 10:05:00,7.08,7.1,7.08,7.08,5000.0,7.061,7.0809,7.061,7.061,5000.0
2005-01-24 10:10:00,7.08,7.09,7.06,7.07,8600.0,7.061,7.0709,7.041,7.051,8600.0
2005-01-24 10:15:00,7.08,7.08,7.02,7.06,6600.0,7.061,7.061,7.0011,7.041,6600.0
2005-01-24 10:20:00,7.07,7.1,7.06,7.1,4500.0,7.051,7.0809,7.041,7.0809,4500.0
2005-01-24 10:25:00,7.09,7.09,7.07,7.07,2200.0,7.0709,7.0709,7.051,7.051,2200.0
2005-01-24 10:30:00,7.06,7.07,7.06,7.07,600.0,7.041,7.051,7.041,7.051,600.0
2005-01-24 10:35:00,7.07,7.08,7.07,7.07,1200.0,7.051,7.061,7.051,7.051,1200.0
2005-01-24 10:40:00,7.07,7.09,7.07,7.09,1700.0,7.051,7.0709,7.051,7.0709,1700.0
2005-01-24 10:45:00,7.09,7.09,7.08,7.08,300.0,7.0709,7.0709,7.061,7.061,300.0
2005-01-24 10:50:00,7.09,7.1,7.08,7.08,2800.0,7.0709,7.0809,7.061,7.061,2800.0
2005-01-24 10:55:00,7.08,7.08,7.06,7.06,2500.0,7.061,7.061,7.041,7.041,2500.0
2005-01-24 11:00:00,7.07,7.08,7.07,7.08,600.0,7.051,7.061,7.051,7.061,600.0
2005-01-24 11:05:00,7.09,7.1,7.08,7.08,10300.0,7.0709,7.0809,7.061,7.061,10300.0
2005-01-24 11:10:00,7.06,7.2,7.03,7.06,3900.0,7.041,7.1806,7.0111,7.041,3900.0
2005-01-24 11:15:00,7.04,7.08,7.04,7.08,1200.0,7.0211,7.061,7.0211,7.061,1200.0
2005-01-24 11:20:00,7.09,7.1,7.07,7.09,9600.0,7.0709,7.0809,7.051,7.0709,9600.0
2005-01-24 11:25:00,7.1,7.1,7.08,7.08,800.0,7.0809,7.0809,7.061,7.061,800.0
2005-01-24 11:30:00,7.08,7.08,7.05,7.07,1800.0,7.061,7.061,7.031,7.051,1800.0
2005-01-24 11:35:00,7.08,7.1,7.08,7.1,17900.0,7.061,7.0809,7.061,7.0809,17900.0
2005-01-24 11:40:00,7.1,7.1,7.08,7.08,2000.0,7.0809,7.0809,7.061,7.061,2000.0
2005-01-24 11:45:00,7.08,7.08,7.07,7.08,1000.0,7.061,7.061,7.051,7.061,1000.0
2005-01-24 11:50:00,7.07,7.08,7.07,7.08,200.0,7.051,7.061,7.051,7.061,200.0
2005-01-24 11:55:00,7.09,7.09,7.08,7.08,600.0,7.0709,7.0709,7.061,7.061,600.0
2005-01-24 12:00:00,7.09,7.16,7.09,7.13,4500.0,7.0709,7.1407,7.0709,7.1108,4500.0
2005-01-24 12:05:00,7.11,7.12,7.08,7.08,1500.0,7.0909,7.1008,7.061,7.061,1500.0
2005-01-24 12:10:00,7.1,7.11,7.1,7.1,4200.0,7.0809,7.0909,7.0809,7.0809,4200.0
2005-01-24 12:15:00,7.12,7.12,7.1,7.1,3500.0,7.1008,7.1008,7.0809,7.0809,3500.0
2005-01-24 12:20:00,7.11,7.11,7.11,7.11,300.0,7.0909,7.0909,7.0909,7.0909,300.0
2005-01-24 12:25:00,7.1,7.12,7.05,7.05,3300.0,7.0809,7.1008,7.031,7.031,3300.0
2005-01-24 12:30:00,7.06,7.06,7.02,7.04,3400.0,7.041,7.041,7.0011,7.0211,3400.0
2005-01-24 12:35:00,7.05,7.05,7.05,7.05,100.0,7.031,7.031,7.031,7.031,100.0
2005-01-24 12:40:00,7.05,7.06,7.05,7.05,800.0,7.031,7.041,7.031,7.031,800.0
2005-01-24 12:45:00,7.05,7.11,7.05,7.1,3000.0,7.031,7.0909,7.031,7.0809,3000.0
2005-01-24 12:50:00,7.1,7.11,7.1,7.11,200.0,7.0809,7.0909,7.0809,7.0909,200.0
2005-01-24 12:55:00,7.12,7.14,7.1,7.1,5200.0,7.1008,7.1208,7.0809,7.0809,5200.0
2005-01-24 13:00:00,7.11,7.12,7.11,7.12,500.0,7.0909,7.1008,7.0909,7.1008,500.0
2005-01-24 13:05:00,7.12,7.13,7.12,7.13,2200.0,7.1008,7.1108,7.1008,7.1108,2200.0
2005-01-24 13:10:00,7.12,7.14,7.12,7.14,400.0,7.1008,7.1208,7.1008,7.1208,400.0
2005-01-24 13:15:00,7.14,7.14,7.14,7.14,500.0,7.1208,7.1208,7.1208,7.1208,500.0
2005-01-24 13:20:00,7.13,7.17,7.13,7.17,4600.0,7.1108,7.1507,7.1108,7.1507,4600.0
2005-01-24 13:25:00,7.17,7.17,7.17,7.17,100.0,7.1507,7.1507,7.1507,7.1507,100.0
2005-01-24 13:30:00,7.18,7.19,7.17,7.19,1100.0,7.1607,7.1707,7.1507,7.1707,1100.0
2005-01-24 13:35:00,7.19,7.19,7.17,7.17,800.0,7.1707,7.1707,7.1507,7.1507,800.0
2005-01-24 13:40:00,7.17,7.18,7.17,7.18,200.0,7.1507,7.1607,7.1507,7.1607,200.0
2005-01-24 13:45:00,7.17,7.17,7.16,7.16,3200.0,7.1507,7.1507,7.1407,7.1407,3200.0
2005-01-24 13:50:00,7.17,7.17,7.16,7.16,200.0,7.1507,7.1507,7.1407,7.1407,200.0
2005-01-24 13:55:00,7.16,7.17,7.16,7.16,700.0,7.1407,7.1507,7.1407,7.1407,700.0
2005-01-24 14:00:00,7.15,7.16,7.15,7.16,1300.0,7.1308,7.1407,7.1308,7.1407,1300.0
2005-01-24 14:05:00,7.16,7.17,7.16,7.17,400.0,7.1407,7.1507,7.1407,7.1507,400.0
2005-01-24 14:10:00,7.18,7.19,7.17,7.17,1400.0,7.1607,7.1707,7.1507,7.1507,1400.0
2005-01-24 14:15:00,7.17,7.18,7.14,7.14,3900.0,7.1507,7.1607,7.1208,7.1208,3900.0
2005-01-24 14:20:00,7.14,7.16,7.14,7.15,2300.0,7.1208,7.1407,7.1208,7.1308,2300.0
2005-01-24 14:25:00,7.14,7.16,7.11,7.11,6500.0,7.1208,7.1407,7.0909,7.0909,6500.0
2005-01-24 14:30:00,7.1,7.12,7.08,7.12,7600.0,7.0809,7.1008,7.061,7.1008,7600.0
2005-01-24 14:35:00,7.12,7.12,7.1,7.11,2700.0,7.1008,7.1008,7.0809,7.0909,2700.0
2005-01-24 14:40:00,7.12,7.13,7.09,7.1,9700.0,7.1008,7.1108,7.0709,7.0809,9700.0
2005-01-24 14:45:00,7.1,7.11,7.09,7.09,4000.0,7.0809,7.0909,7.0709,7.0709,4000.0
2005-01-24 14:50:00,7.08,7.08,7.02,7.04,4100.0,7.061,7.061,7.0011,7.0211,4100.0
2005-01-24 14:55:00,7.03,7.04,7.0,7.01,7200.0,7.0111,7.0211,6.9812,6.9911,7200.0
2005-01-24 15:00:00,7.01,7.04,7.01,7.03,4000.0,6.9911,7.0211,6.9911,7.0111,4000.0
2005-01-24 15:05:00,7.03,7.03,7.03,7.03,500.0,7.0111,7.0111,7.0111,7.0111,500.0
2005-01-24 15:10:00,7.05,7.06,7.01,7.01,3800.0,7.031,7.041,6.9911,6.9911,3800.0
2005-01-24 15:15:00,7.02,7.03,7.01,7.03,3900.0,7.0011,7.0111,6.9911,7.0111,3900.0
2005-01-24 15:20:00,7.02,7.04,7.01,7.02,4700.0,7.0011,7.0211,6.9911,7.0011,4700.0
2005-01-24 15:25:00,7.01,7.04,7.01,7.02,2100.0,6.9911,7.0211,6.9911,7.0011,2100.0
2005-01-24 15:30:00,7.02,7.05,7.01,7.05,8900.0,7.0011,7.031,6.9911,7.031,8900.0
2005-01-24 15:35:00,7.05,7.08,7.04,7.08,18000.0,7.031,7.061,7.0211,7.061,18000.0
2005-01-24 15:40:00,7.08,7.11,7.06,7.08,13400.0,7.061,7.0909,7.041,7.061,13400.0
2005-01-24 15:45:00,7.09,7.09,7.02,7.06,11200.0,7.0709,7.0709,7.0011,7.041,11200.0
2005-01-24 15:50:00,7.06,7.1,7.02,7.04,20500.0,7.041,7.0809,7.0011,7.0211,20500.0
2005-01-24 15:55:00,7.03,7.11,7.02,7.04,13100.0,7.0111,7.0909,7.0011,7.0211,13100.0
2005-01-25 09:30:00,7.02,7.18,7.02,7.18,4700.0,7.0011,7.1607,7.0011,7.1607,4700.0
2005-01-25 09:35:00,7.19,7.3,7.19,7.28,2400.0,7.1707,7.2804,7.1707,7.2604,2400.0
2005-01-25 09:40:00,7.26,7.26,7.05,7.18,2000.0,7.2405,7.2405,7.031,7.1607,2000.0
2005-01-25 09:45:00,7.18,7.18,7.18,7.18,0.0,7.1607,7.1607,7.1607,7.1607,0.0
2005-01-25 09:50:00,7.16,7.16,7.11,7.14,3300.0,7.1407,7.1407,7.0909,7.1208,3300.0
2005-01-25 09:55:00,7.12,7.16,7.12,7.16,5600.0,7.1008,7.1407,7.1008,7.1407,5600.0
2005-01-25 10:00:00,7.16,7.23,7.16,7.21,1900.0,7.1407,7.2105,7.1407,7.1906,1900.0
2005-01-25 10:05:00,7.18,7.19,7.18,7.19,300.0,7.1607,7.1707,7.1607,7.1707,300.0
2005-01-25 10:10:00,7.17,7.22,7.17,7.22,1000.0,7.1507,7.2006,7.1507,7.2006,1000.0
2005-01-25 10:15:00,7.21,7.37,7.21,7.37,7400.0,7.1906,7.3502,7.1906,7.3502,7400.0
2005-01-25 10:20:00,7.28,7.28,7.25,7.25,3300.0,7.2604,7.2604,7.2305,7.2305,3300.0
2005-01-25 10:25:00,7.26,7.26,7.15,7.19,5200.0,7.2405,7.2405,7.1308,7.1707,5200.0
2005-01-25 10:30:00,7.19,7.25,7.19,7.25,1600.0,7.1707,7.2305,7.1707,7.2305,1600.0
2005-01-25 10:35:00,7.26,7.32,7.26,7.32,4900.0,7.2405,7.3003,7.2405,7.3003,4900.0
2005-01-25 10:40:00,7.3,7.3,7.29,7.29,700.0,7.2804,7.2804,7.2704,7.2704,700.0
2005-01-25 10:45:00,7.29,7.31,7.26,7.31,3100.0,7.2704,7.2903,7.2405,7.2903,3100.0
2005-01-25 10:50:00,7.28,7.29,7.26,7.26,1300.0,7.2604,7.2704,7.2405,7.2405,1300.0
2005-01-25 10:55:00,7.2,7.24,7.16,7.24,2700.0,7.1806,7.2205,7.1407,7.2205,2700.0
2005-01-25 11:00:00,7.24,7.26,7.2,7.25,4200.0,7.2205,7.2405,7.1806,7.2305,4200.0
2005-01-25 11:05:00,7.25,7.27,7.25,7.27,2100.0,7.2305,7.2504,7.2305,7.2504,2100.0
2005-01-25 11:10:00,7.27,7.29,7.23,7.23,1000.0,7.2504,7.2704,7.2105,7.2105,1000.0
2005-01-25 11:15:00,7.24,7.24,7.24,7.24,500.0,7.2205,7.2205,7.2205,7.2205,500.0
2005-01-25 11:20:00,7.25,7.26,7.24,7.24,700.0,7.2305,7.2405,7.2205,7.2205,700.0
2005-01-25 11:25:00,7.25,7.27,7.24,7.26,2100.0,7.2305,7.2504,7.2205,7.2405,2100.0
2005-01-25 11:30:00,7.24,7.28,7.22,7.22,1300.0,7.2205,7.2604,7.2006,7.2006,1300.0
2005-01-25 11:35:00,7.23,7.27,7.2,7.26,4400.0,7.2105,7.2504,7.1806,7.2405,4400.0
2005-01-25 11:40:00,7.25,7.25,7.19,7.22,1800.0,7.2305,7.2305,7.1707,7.2006,1800.0
2005-01-25 11:45:00,7.21,7.26,7.19,7.19,6000.0,7.1906,7.2405,7.1707,7.1707,6000.0
2005-01-25 11:50:00,7.2,7.2,7.18,7.2,2100.0,7.1806,7.1806,7.1607,7.1806,2100.0
2005-01-25 11:55:00,7.2,7.2,7.2,7.2,100.0,7.1806,7.1806,7.1806,7.1806,100.0
2005-01-25 12:00:00,7.19,7.23,7.16,7.23,3200.0,7.1707,7.2105,7.1407,7.2105,3200.0
2005-01-25 12:05:00,7.14,7.16,7.14,7.16,800.0,7.1208,7.1407,7.1208,7.1407,800.0
2005-01-25 12:10:00,7.14,7.18,7.14,7.18,1400.0,7.1208,7.1607,7.1208,7.1607,1400.0
2005-01-25 12:15:00,7.21,7.22,7.21,7.22,1100.0,7.1906,7.2006,7.1906,7.2006,1100.0
2005-01-25 12:20:00,7.22,7.22,7.21,7.21,400.0,7.2006,7.2006,7.1906,7.1906,400.0
2005-01-25 12:25:00,7.21,7.23,7.21,7.22,2900.0,7.1906,7.2105,7.1906,7.2006,2900.0
2005-01-25 12:30:00,7.24,7.24,7.23,7.24,1600.0,7.2205,7.2205,7.2105,7.2205,1600.0
2005-01-25 12:35:00,7.25,7.26,7.25,7.26,700.0,7.2305,7.2405,7.2305,7.2405,700.0
2005-01-25 12:40:00,7.25,7.25,7.21,7.23,3400.0,7.2305,7.2305,7.1906,7.2105,3400.0
2005-01-25 12:45:00,7.23,7.23,7.23,7.23,0.0,7.2105,7.2105,7.2105,7.2105,0.0
2005-01-25 12:50:00,7.23,7.26,7.23,7.23,3900.0,7.2105,7.2405,7.2105,7.2105,3900.0
2005-01-25 12:55:00,7.23,7.23,7.21,7.21,1700.0,7.2105,7.2105,7.1906,7.1906,1700.0
2005-01-25 13:00:00,7.21,7.23,7.21,7.21,2700.0,7.1906,7.2105,7.1906,7.1906,2700.0
2005-01-25 13:05:00,7.22,7.24,7.22,7.23,2100.0,7.2006,7.2205,7.2006,7.2105,2100.0
2005-01-25 13:10:00,7.23,7.23,7.23,7.23,300.0,7.2105,7.2105,7.2105,7.2105,300.0
2005-01-25 13:15:00,7.24,7.24,7.24,7.24,600.0,7.2205,7.2205,7.2205,7.2205,600.0
2005-01-25 13:20:00,7.23,7.24,7.22,7.22,1700.0,7.2105,7.2205,7.2006,7.2006,1700.0
2005-01-25 13:25:00,7.22,7.22,7.2,7.2,2200.0,7.2006,7.2006,7.1806,7.1806,2200.0
2005-01-25 13:30:00,7.19,7.21,7.17,7.2,3100.0,7.1707,7.1906,7.1507,7.1806,3100.0
2005-01-25 13:35:00,7.19,7.21,7.19,7.21,1100.0,7.1707,7.1906,7.1707,7.1906,1100.0
2005-01-25 13:40:00,7.19,7.19,7.19,7.19,100.0,7.1707,7.1707,7.1707,7.1707,100.0
2005-01-25 13:45:00,7.19,7.2,7.19,7.2,1200.0,7.1707,7.1806,7.1707,7.1806,1200.0
2005-01-25 13:50:00,7.18,7.24,7.18,7.24,3800.0,7.1607,7.2205,7.1607,7.2205,3800.0
2005-01-25 13:55:00,7.23,7.24,7.2,7.23,4600.0,7.2105,7.2205,7.1806,7.2105,4600.0
2005-01-25 14:00:00,7.21,7.21,7.2,7.2,1700.0,7.1906,7.1906,7.1806,7.1806,1700.0
2005-01-25 14:05:00,7.18,7.18,7.18,7.18,200.0,7.1607,7.1607,7.1607,7.1607,200.0
2005-01-25 14:10:00,7.18,7.18,7.18,7.18,300.0,7.1607,7.1607,7.1607,7.1607,300.0
2005-01-25 14:15:00,7.18,7.19,7.18,7.18,1400.0,7.1607,7.1707,7.1607,7.1607,1400.0
2005-01-25 14:20:00,7.17,7.19,7.16,7.16,8200.0,7.1507,7.1707,7.1407,7.1407,8200.0
2005-01-25 14:25:00,7.15,7.16,7.13,7.15,1800.0,7.1308,7.1407,7.1108,7.1308,1800.0
2005-01-25 14:30:00,7.15,7.15,7.15,7.15,100.0,7.1308,7.1308,7.1308,7.1308,100.0
2005-01-25 14:35:00,7.15,7.15,7.14,7.14,600.0,7.1308,7.1308,7.1208,7.1208,600.0
2005-01-25 14:40:00,7.14,7.14,7.14,7.14,2800.0,7.1208,7.1208,7.1208,7.1208,2800.0
2005-01-25 14:45:00,7.14,7.15,7.14,7.15,6900.0,7.1208,7.1308,7.1208,7.1308,6900.0
2005-01-25 14:50:00,7.14,7.14,7.14,7.14,1000.0,7.1208,7.1208,7.1208,7.1208,1000.0
2005-01-25 14:55:00,7.15,7.17,7.15,7.16,3300.0,7.1308,7.1507,7.1308,7.1407,3300.0
2005-01-25 15:00:00,7.15,7.17,7.14,7.14,2100.0,7.1308,7.1507,7.1208,7.1208,2100.0
2005-01-25 15:05:00,7.16,7.2,7.15,7.19,6700.0,7.1407,7.1806,7.1308,7.1707,6700.0
2005-01-25 15:10:00,7.16,7.19,7.16,7.18,1200.0,7.1407,7.1707,7.1407,7.1607,1200.0
2005-01-25 15:15:00,7.16,7.18,7.14,7.14,5700.0,7.1407,7.1607,7.1208,7.1208,5700.0
2005-01-25 15:20:00,7.15,7.15,7.14,7.14,1400.0,7.1308,7.1308,7.1208,7.1208,1400.0
2005-01-25 15:25:00,7.14,7.18,7.14,7.17,3400.0,7.1208,7.1607,7.1208,7.1507,3400.0
2005-01-25 15:30:00,7.17,7.19,7.14,7.15,3200.0,7.1507,7.1707,7.1208,7.1308,3200.0
2005-01-25 15:35:00,7.18,7.21,7.16,7.19,3800.0,7.1607,7.1906,7.1407,7.1707,3800.0
2005-01-25 15:40:00,7.17,7.22,7.16,7.21,6500.0,7.1507,7.2006,7.1407,7.1906,6500.0
2005-01-25 15:45:00,7.17,7.23,7.17,7.22,7800.0,7.1507,7.2105,7.1507,7.2006,7800.0
2005-01-25 15:50:00,7.18,7.23,7.15,7.18,7000.0,7.1607,7.2105,7.1308,7.1607,7000.0
2005-01-25 15:55:00,7.19,7.26,7.17,7.21,28500.0,7.1707,7.2405,7.1507,7.1906,28500.0
2005-01-26 09:30:00,7.14,7.21,7.14,7.21,4200.0,7.1208,7.1906,7.1208,7.1906,4200.0
2005-01-26 09:35:00,7.26,7.29,7.26,7.29,300.0,7.2405,7.2704,7.2405,7.2704,300.0
2005-01-26 09:40:00,7.3,7.3,7.26,7.3,1000.0,7.2804,7.2804,7.2405,7.2804,1000.0
2005-01-26 09:45:00,7.31,7.31,7.25,7.25,1300.0,7.2903,7.2903,7.2305,7.2305,1300.0
2005-01-26 09:50:00,7.25,7.25,7.2,7.2,1400.0,7.2305,7.2305,7.1806,7.1806,1400.0
2005-01-26 09:55:00,7.22,7.22,7.2,7.2,700.0,7.2006,7.2006,7.1806,7.1806,700.0
2005-01-26 10:00:00,7.2,7.22,7.19,7.22,1500.0,7.1806,7.2006,7.1707,7.2006,1500.0
2005-01-26 10:05:00,7.21,7.28,7.21,7.28,2300.0,7.1906,7.2604,7.1906,7.2604,2300.0
2005-01-26 10:10:00,7.21,7.23,7.2,7.23,900.0,7.1906,7.2105,7.1806,7.2105,900.0
2005-01-26 10:15:00,7.23,7.25,7.21,7.21,3000.0,7.2105,7.2305,7.1906,7.1906,3000.0
2005-01-26 10:20:00,7.2,7.21,7.19,7.2,1000.0,7.1806,7.1906,7.1707,7.1806,1000.0
2005-01-26 10:25:00,7.2,7.2,7.2,7.2,200.0,7.1806,7.1806,7.1806,7.1806,200.0
2005-01-26 10:30:00,7.21,7.21,7.17,7.19,1500.0,7.1906,7.1906,7.1507,7.1707,1500.0
2005-01-26 10:35:00,7.18,7.21,7.18,7.21,1800.0,7.1607,7.1906,7.1607,7.1906,1800.0
2005-01-26 10:40:00,7.21,7.21,7.18,7.21,4500.0,7.1906,7.1906,7.1607,7.1906,4500.0
2005-01-26 10:45:00,7.2,7.21,7.2,7.2,66200.0,7.1806,7.1906,7.1806,7.1806,66200.0
2005-01-26 10:50:00,7.2,7.2,7.2,7.2,600.0,7.1806,7.1806,7.1806,7.1806,600.0
2005-01-26 10:55:00,7.19,7.2,7.19,7.19,1300.0,7.1707,7.1806,7.1707,7.1707,1300.0
2005-01-26 11:00:00,7.2,7.23,7.19,7.22,2700.0,7.1806,7.2105,7.1707,7.2006,2700.0
2005-01-26 11:05:00,7.2,7.2,7.2,7.2,100.0,7.1806,7.1806,7.1806,7.1806,100.0
2005-01-26 11:10:00,7.2,7.2,7.19,7.2,900.0,7.1806,7.1806,7.1707,7.1806,900.0
2005-01-26 11:15:00,7.21,7.21,7.2,7.2,700.0,7.1906,7.1906,7.1806,7.1806,700.0
2005-01-26 11:20:00,7.2,7.2,7.2,7.2,300.0,7.1806,7.1806,7.1806,7.1806,300.0
2005-01-26 11:25:00,7.19,7.2,7.17,7.17,2900.0,7.1707,7.1806,7.1507,7.1507,2900.0
2005-01-26 11:30:00,7.19,7.22,7.18,7.22,1700.0,7.1707,7.2006,7.1607,7.2006,1700.0
2005-01-26 11:35:00,7.21,7.21,7.21,7.21,100.0,7.1906,7.1906,7.1906,7.1906,100.0
2005-01-26 11:40:00,7.19,7.2,7.19,7.2,200.0,7.1707,7.1806,7.1707,7.1806,200.0
2005-01-26 11:45:00,7.2,7.2,7.18,7.18,300.0,7.1806,7.1806,7.1607,7.1607,300.0
2005-01-26 11:50:00,7.17,7.18,7.16,7.18,1100.0,7.1507,7.1607,7.1407,7.1607,1100.0
2005-01-26 11:55:00,7.18,7.18,7.18,7.18,0.0,7.1607,7.1607,7.1607,7.1607,0.0
2005-01-26 12:00:00,7.18,7.18,7.18,7.18,100.0,7.1607,7.1607,7.1607,7.1607,100.0
2005-01-26 12:05:00,7.18,7.19,7.18,7.19,600.0,7.1607,7.1707,7.1607,7.1707,600.0
2005-01-26 12:10:00,7.18,7.18,7.18,7.18,300.0,7.1607,7.1607,7.1607,7.1607,300.0
2005-01-26 12:15:00,7.18,7.18,7.18,7.18,0.0,7.1607,7.1607,7.1607,7.1607,0.0
2005-01-26 12:20:00,7.18,7.18,7.15,7.15,700.0,7.1607,7.1607,7.1308,7.1308,700.0
2005-01-26 12:25:00,7.17,7.17,7.17,7.17,100.0,7.1507,7.1507,7.1507,7.1507,100.0
2005-01-26 12:30:00,7.18,7.18,7.18,7.18,100.0,7.1607,7.1607,7.1607,7.1607,100.0
2005-01-26 12:35:00,7.16,7.16,7.16,7.16,300.0,7.1407,7.1407,7.1407,7.1407,300.0
2005-01-26 12:40:00,7.17,7.17,7.17,7.17,400.0,7.1507,7.1507,7.1507,7.1507,400.0
2005-01-26 12:45:00,7.16,7.2,7.16,7.2,7700.0,7.1407,7.1806,7.1407,7.1806,7700.0
2005-01-26 12:50:00,7.17,7.17,7.16,7.16,300.0,7.1507,7.1507,7.1407,7.1407,300.0
2005-01-26 12:55:00,7.18,7.21,7.17,7.17,1600.0,7.1607,7.1906,7.1507,7.1507,1600.0
2005-01-26 13:00:00,7.15,7.16,7.15,7.16,500.0,7.1308,7.1407,7.1308,7.1407,500.0
2005-01-26 13:05:00,7.17,7.19,7.17,7.19,700.0,7.1507,7.1707,7.1507,7.1707,700.0
2005-01-26 13:10:00,7.18,7.19,7.18,7.19,500.0,7.1607,7.1707,7.1607,7.1707,500.0
2005-01-26 13:15:00,7.2,7.2,7.18,7.2,2400.0,7.1806,7.1806,7.1607,7.1806,2400.0
2005-01-26 13:20:00,7.18,7.19,7.18,7.18,900.0,7.1607,7.1707,7.1607,7.1607,900.0
2005-01-26 13:25:00,7.19,7.19,7.18,7.18,300.0,7.1707,7.1707,7.1607,7.1607,300.0
2005-01-26 13:30:00,7.2,7.2,7.18,7.2,1000.0,7.1806,7.1806,7.1607,7.1806,1000.0
2005-01-26 13:35:00,7.19,7.2,7.19,7.2,900.0,7.1707,7.1806,7.1707,7.1806,900.0
2005-01-26 13:40:00,7.2,7.2,7.19,7.2,3100.0,7.1806,7.1806,7.1707,7.1806,3100.0
2005-01-26 13:45:00,7.2,7.23,7.2,7.23,3900.0,7.1806,7.2105,7.1806,7.2105,3900.0
2005-01-26 13:50:00,7.22,7.22,7.21,7.21,1300.0,7.2006,7.2006,7.1906,7.1906,1300.0
2005-01-26 13:55:00,7.22,7.25,7.22,7.25,300.0,7.2006,7.2305,7.2006,7.2305,300.0
2005-01-26 14:00:00,7.25,7.25,7.2,7.2,5800.0,7.2305,7.2305,7.1806,7.1806,5800.0
2005-01-26 14:05:00,7.21,7.24,7.2,7.2,1800.0,7.1906,7.2205,7.1806,7.1806,1800.0
2005-01-26 14:10:00,7.21,7.21,7.19,7.2,2900.0,7.1906,7.1906,7.1707,7.1806,2900.0
2005-01-26 14:15:00,7.2,7.22,7.2,7.22,4500.0,7.1806,7.2006,7.1806,7.2006,4500.0
2005-01-26 14:20:00,7.2,7.2,7.19,7.2,2000.0,7.1806,7.1806,7.1707,7.1806,2000.0
2005-01-26 14:25:00,7.21,7.21,7.2,7.2,1100.0,7.1906,7.1906,7.1806,7.1806,1100.0
2005-01-26 14:30:00,7.19,7.19,7.19,7.19,300.0,7.1707,7.1707,7.1707,7.1707,300.0
2005-01-26 14:35:00,7.2,7.2,7.2,7.2,1300.0,7.1806,7.1806,7.1806,7.1806,1300.0
2005-01-26 14:40:00,7.2,7.2,7.19,7.19,900.0,7.1806,7.1806,7.1707,7.1707,900.0
2005-01-26 14:45:00,7.2,7.2,7.19,7.2,400.0,7.1806,7.1806,7.1707,7.1806,400.0
2005-01-26 14:50:00,7.2,7.2,7.18,7.18,2500.0,7.1806,7.1806,7.1607,7.1607,2500.0
2005-01-26 14:55:00,7.19,7.2,7.19,7.19,300.0,7.1707,7.1806,7.1707,7.1707,300.0
2005-01-26 15:00:00,7.22,7.22,7.19,7.19,400.0,7.2006,7.2006,7.1707,7.1707,400.0
2005-01-26 15:05:00,7.19,7.19,7.19,7.19,200.0,7.1707,7.1707,7.1707,7.1707,200.0
2005-01-26 15:10:00,7.18,7.19,7.18,7.19,1600.0,7.1607,7.1707,7.1607,7.1707,1600.0
2005-01-26 15:15:00,7.2,7.21,7.19,7.19,900.0,7.1806,7.1906,7.1707,7.1707,900.0
2005-01-26 15:20:00,7.19,7.24,7.19,7.24,6300.0,7.1707,7.2205,7.1707,7.2205,6300.0
2005-01-26 15:25:00,7.25,7.25,7.2,7.2,5700.0,7.2305,7.2305,7.1806,7.1806,5700.0
2005-01-26 15:30:00,7.22,7.22,7.17,7.19,10900.0,7.2006,7.2006,7.1507,7.1707,10900.0
2005-01-26 15:35:00,7.21,7.24,7.19,7.24,16300.0,7.1906,7.2205,7.1707,7.2205,16300.0
2005-01-26 15:40:00,7.19,7.28,7.19,7.28,2200.0,7.1707,7.2604,7.1707,7.2604,2200.0
2005-01-26 15:45:00,7.27,7.28,7.23,7.23,7500.0,7.2504,7.2604,7.2105,7.2105,7500.0
2005-01-26 15:50:00,7.26,7.27,7.19,7.2,9800.0,7.2405,7.2504,7.1707,7.1806,9800.0
2005-01-26 15:55:00,7.2,7.25,7.19,7.21,47500.0,7.1806,7.2305,7.1707,7.1906,47500.0
2005-01-27 09:30:00,7.36,7.38,7.2,7.2,13200.0,7.3402,7.3601,7.1806,7.1806,13200.0
2005-01-27 09:35:00,7.2,7.2,7.06,7.06,3800.0,7.1806,7.1806,7.041,7.041,3800.0
2005-01-27 09:40:00,7.08,7.15,7.08,7.13,1200.0,7.061,7.1308,7.061,7.1108,1200.0
2005-01-27 09:45:00,7.11,7.14,7.1,7.11,1900.0,7.0909,7.1208,7.0809,7.0909,1900.0
2005-01-27 09:50:00,7.1,7.15,7.1,7.11,5600.0,7.0809,7.1308,7.0809,7.0909,5600.0
2005-01-27 09:55:00,7.11,7.15,7.11,7.15,1500.0,7.0909,7.1308,7.0909,7.1308,1500.0
2005-01-27 10:00:00,7.11,7.15,7.11,7.14,3100.0,7.0909,7.1308,7.0909,7.1208,3100.0
2005-01-27 10:05:00,7.14,7.15,7.09,7.09,3800.0,7.1208,7.1308,7.0709,7.0709,3800.0
2005-01-27 10:10:00,7.1,7.1,7.09,7.1,3400.0,7.0809,7.0809,7.0709,7.0809,3400.0
2005-01-27 10:15:00,7.1,7.1,7.07,7.07,2300.0,7.0809,7.0809,7.051,7.051,2300.0
2005-01-27 10:20:00,7.09,7.09,7.08,7.08,900.0,7.0709,7.0709,7.061,7.061,900.0
2005-01-27 10:25:00,7.08,7.11,7.08,7.08,2500.0,7.061,7.0909,7.061,7.061,2500.0
2005-01-27 10:30:00,7.08,7.08,7.08,7.08,400.0,7.061,7.061,7.061,7.061,400.0
2005-01-27 10:35:00,7.09,7.13,7.08,7.09,3000.0,7.0709,7.1108,7.061,7.0709,3000.0
2005-01-27 10:40:00,7.13,7.14,7.1,7.14,2400.0,7.1108,7.1208,7.0809,7.1208,2400.0
2005-01-27 10:45:00,7.12,7.14,7.12,7.14,600.0,7.1008,7.1208,7.1008,7.1208,600.0
2005-01-27 10:50:00,7.15,7.15,7.15,7.15,400.0,7.1308,7.1308,7.1308,7.1308,400.0
2005-01-27 10:55:00,7.15,7.15,7.14,7.15,1400.0,7.1308,7.1308,7.1208,7.1308,1400.0
2005-01-27 11:00:00,7.15,7.15,7.14,7.15,3100.0,7.1308,7.1308,7.1208,7.1308,3100.0
2005-01-27 11:05:00,7.15,7.15,7.14,7.15,6400.0,7.1308,7.1308,7.1208,7.1308,6400.0
2005-01-27 11:10:00,7.15,7.15,7.14,7.15,11700.0,7.1308,7.1308,7.1208,7.1308,11700.0
2005-01-27 11:15:00,7.15,7.15,7.14,7.15,14800.0,7.1308,7.1308,7.1208,7.1308,14800.0
2005-01-27 11:20:00,7.14,7.15,7.14,7.15,400.0,7.1208,7.1308,7.1208,7.1308,400.0
2005-01-27 11:25:00,7.14,7.14,7.12,7.12,3300.0,7.1208,7.1208,7.1008,7.1008,3300.0
2005-01-27 11:30:00,7.12,7.15,7.12,7.15,1700.0,7.1008,7.1308,7.1008,7.1308,1700.0
2005-01-27 11:35:00,7.15,7.15,7.13,7.15,1200.0,7.1308,7.1308,7.1108,7.1308,1200.0
2005-01-27 11:40:00,7.14,7.14,7.07,7.08,3100.0,7.1208,7.1208,7.051,7.061,3100.0
2005-01-27 11:45:00,7.11,7.16,7.1,7.16,18800.0,7.0909,7.1407,7.0809,7.1407,18800.0
2005-01-27 11:50:00,7.16,7.16,7.15,7.15,800.0,7.1407,7.1407,7.1308,7.1308,800.0
2005-01-27 11:55:00,7.16,7.17,7.16,7.17,800.0,7.1407,7.1507,7.1407,7.1507,800.0
2005-01-27 12:00:00,7.17,7.21,7.17,7.21,2000.0,7.1507,7.1906,7.1507,7.1906,2000.0
2005-01-27 12:05:00,7.21,7.21,7.21,7.21,200.0,7.1906,7.1906,7.1906,7.1906,200.0
2005-01-27 12:10:00,7.2,7.2,7.2,7.2,300.0,7.1806,7.1806,7.1806,7.1806,300.0
2005-01-27 12:15:00,7.21,7.21,7.21,7.21,200.0,7.1906,7.1906,7.1906,7.1906,200.0
2005-01-27 12:20:00,7.21,7.23,7.21,7.21,700.0,7.1906,7.2105,7.1906,7.1906,700.0
2005-01-27 12:25:00,7.21,7.21,7.21,7.21,400.0,7.1906,7.1906,7.1906,7.1906,400.0
2005-01-27 12:30:00,7.21,7.21,7.21,7.21,900.0,7.1906,7.1906,7.1906,7.1906,900.0
2005-01-27 12:35:00,7.21,7.21,7.2,7.2,600.0,7.1906,7.1906,7.1806,7.1806,600.0
2005-01-27 12:40:00,7.2,7.2,7.2,7.2,500.0,7.1806,7.1806,7.1806,7.1806,500.0
2005-01-27 12:45:00,7.2,7.2,7.2,7.2,200.0,7.1806,7.1806,7.1806,7.1806,200.0
2005-01-27 12:50:00,7.21,7.21,7.18,7.18,2200.0,7.1906,7.1906,7.1607,7.1607,2200.0
2005-01-27 12:55:00,7.22,7.22,7.17,7.17,200.0,7.2006,7.2006,7.1507,7.1507,200.0
2005-01-27 13:00:00,7.19,7.2,7.19,7.2,400.0,7.1707,7.1806,7.1707,7.1806,400.0
2005-01-27 13:05:00,7.19,7.19,7.16,7.16,600.0,7.1707,7.1707,7.1407,7.1407,600.0
2005-01-27 13:10:00,7.16,7.18,7.15,7.15,800.0,7.1407,7.1607,7.1308,7.1308,800.0
2005-01-27 13:15:00,7.15,7.16,7.15,7.16,1200.0,7.1308,7.1407,7.1308,7.1407,1200.0
2005-01-27 13:20:00,7.15,7.15,7.15,7.15,800.0,7.1308,7.1308,7.1308,7.1308,800.0
2005-01-27 13:25:00,7.15,7.16,7.15,7.15,1800.0,7.1308,7.1407,7.1308,7.1308,1800.0
2005-01-27 13:30:00,7.15,7.16,7.15,7.16,1200.0,7.1308,7.1407,7.1308,7.1407,1200.0
2005-01-27 13:35:00,7.15,7.16,7.15,7.15,300.0,7.1308,7.1407,7.1308,7.1308,300.0
2005-01-27 13:40:00,7.15,7.15,7.15,7.15,3200.0,7.1308,7.1308,7.1308,7.1308,3200.0
2005-01-27 13:45:00,7.15,7.15,7.15,7.15,3000.0,7.1308,7.1308,7.1308,7.1308,3000.0
2005-01-27 13:50:00,7.15,7.15,7.15,7.15,2700.0,7.1308,7.1308,7.1308,7.1308,2700.0
2005-01-27 13:55:00,7.15,7.15,7.15,7.15,1300.0,7.1308,7.1308,7.1308,7.1308,1300.0
2005-01-27 14:00:00,7.15,7.16,7.15,7.15,2300.0,7.1308,7.1407,7.1308,7.1308,2300.0
2005-01-27 14:05:00,7.15,7.15,7.15,7.15,0.0,7.1308,7.1308,7.1308,7.1308,0.0
2005-01-27 14:10:00,7.17,7.18,7.17,7.18,700.0,7.1507,7.1607,7.1507,7.1607,700.0
2005-01-27 14:15:00,7.17,7.17,7.16,7.17,1000.0,7.1507,7.1507,7.1407,7.1507,1000.0
2005-01-27 14:20:00,7.17,7.18,7.16,7.16,900.0,7.1507,7.1607,7.1407,7.1407,900.0
2005-01-27 14:25:00,7.17,7.17,7.15,7.15,1900.0,7.1507,7.1507,7.1308,7.1308,1900.0
2005-01-27 14:30:00,7.15,7.17,7.15,7.17,400.0,7.1308,7.1507,7.1308,7.1507,400.0
2005-01-27 14:35:00,7.17,7.18,7.17,7.18,2900.0,7.1507,7.1607,7.1507,7.1607,2900.0
2005-01-27 14:40:00,7.17,7.18,7.15,7.17,1600.0,7.1507,7.1607,7.1308,7.1507,1600.0
2005-01-27 14:45:00,7.17,7.17,7.17,7.17,100.0,7.1507,7.1507,7.1507,7.1507,100.0
2005-01-27 14:50:00,7.17,7.17,7.15,7.15,1800.0,7.1507,7.1507,7.1308,7.1308,1800.0
2005-01-27 14:55:00,7.15,7.16,7.15,7.16,3400.0,7.1308,7.1407,7.1308,7.1407,3400.0
2005-01-27 15:00:00,7.15,7.16,7.15,7.15,2200.0,7.1308,7.1407,7.1308,7.1308,2200.0
2005-01-27 15:05:00,7.15,7.16,7.15,7.15,800.0,7.1308,7.1407,7.1308,7.1308,800.0
2005-01-27 15:10:00,7.16,7.17,7.15,7.17,2600.0,7.1407,7.1507,7.1308,7.1507,2600.0
2005-01-27 15:15:00,7.17,7.2,7.15,7.17,3000.0,7.1507,7.1806,7.1308,7.1507,3000.0
2005-01-27 15:20:00,7.17,7.18,7.16,7.18,1900.0,7.1507,7.1607,7.1407,7.1607,1900.0
2005-01-27 15:25:00,7.22,7.22,7.19,7.19,400.0,7.2006,7.2006,7.1707,7.1707,400.0
2005-01-27 15:30:00,7.2,7.22,7.2,7.21,4300.0,7.1806,7.2006,7.1806,7.1906,4300.0
2005-01-27 15:35:00,7.21,7.21,7.2,7.21,1500.0,7.1906,7.1906,7.1806,7.1906,1500.0
2005-01-27 15:40:00,7.21,7.21,7.18,7.18,2600.0,7.1906,7.1906,7.1607,7.1607,2600.0
2005-01-27 15:45:00,7.21,7.21,7.2,7.2,800.0,7.1906,7.1906,7.1806,7.1806,800.0
2005-01-27 15:50:00,7.2,7.2,7.2,7.2,1900.0,7.1806,7.1806,7.1806,7.1806,1900.0
2005-01-27 15:55:00,7.2,7.25,7.2,7.25,4200.0,7.1806,7.2305,7.1806,7.2305,4200.0
2005-01-28 09:30:00,7.28,7.28,7.15,7.15,1400.0,7.2604,7.2604,7.1308,7.1308,1400.0
2005-01-28 09:35:00,7.17,7.17,7.14,7.14,300.0,7.1507,7.1507,7.1208,7.1208,300.0
2005-01-28 09:40:00,7.16,7.16,7.14,7.14,1300.0,7.1407,7.1407,7.1208,7.1208,1300.0
2005-01-28 09:45:00,7.14,7.16,7.14,7.16,2900.0,7.1208,7.1407,7.1208,7.1407,2900.0
2005-01-28 09:50:00,7.14,7.15,7.14,7.14,2000.0,7.1208,7.1308,7.1208,7.1208,2000.0
2005-01-28 09:55:00,7.15,7.15,7.14,7.14,900.0,7.1308,7.1308,7.1208,7.1208,900.0
2005-01-28 10:00:00,7.15,7.15,7.14,7.14,2300.0,7.1308,7.1308,7.1208,7.1208,2300.0
2005-01-28 10:05:00,7.15,7.15,7.14,7.14,1100.0,7.1308,7.1308,7.1208,7.1208,1100.0
2005-01-28 10:10:00,7.14,7.14,7.13,7.14,3200.0,7.1208,7.1208,7.1108,7.1208,3200.0
2005-01-28 10:15:00,7.12,7.13,7.11,7.13,1800.0,7.1008,7.1108,7.0909,7.1108,1800.0
2005-01-28 10:20:00,7.11,7.11,7.1,7.11,600.0,7.0909,7.0909,7.0809,7.0909,600.0
2005-01-28 10:25:00,7.11,7.15,7.11,7.11,7000.0,7.0909,7.1308,7.0909,7.0909,7000.0
2005-01-28 10:30:00,7.11,7.11,7.11,7.11,200.0,7.0909,7.0909,7.0909,7.0909,200.0
2005-01-28 10:35:00,7.11,7.11,7.1,7.1,800.0,7.0909,7.0909,7.0809,7.0809,800.0
2005-01-28 10:40:00,7.11,7.13,7.11,7.13,600.0,7.0909,7.1108,7.0909,7.1108,600.0
2005-01-28 10:45:00,7.11,7.15,7.11,7.15,1000.0,7.0909,7.1308,7.0909,7.1308,1000.0
2005-01-28 10:50:00,7.15,7.15,7.15,7.15,1000.0,7.1308,7.1308,7.1308,7.1308,1000.0
2005-01-28 10:55:00,7.12,7.12,7.1,7.11,2100.0,7.1008,7.1008,7.0809,7.0909,2100.0
2005-01-28 11:00:00,7.1,7.1,7.1,7.1,600.0,7.0809,7.0809,7.0809,7.0809,600.0
2005-01-28 11:05:00,7.13,7.14,7.1,7.1,6000.0,7.1108,7.1208,7.0809,7.0809,6000.0
2005-01-28 11:10:00,7.1,7.1,7.05,7.1,3700.0,7.0809,7.0809,7.031,7.0809,3700.0
2005-01-28 11:15:00,7.1,7.1,7.06,7.07,2600.0,7.0809,7.0809,7.041,7.051,2600.0
2005-01-28 11:20:00,7.07,7.16,7.01,7.16,6200.0,7.051,7.1407,6.9911,7.1407,6200.0
2005-01-28 11:25:00,7.09,7.09,7.09,7.09,1300.0,7.0709,7.0709,7.0709,7.0709,1300.0
2005-01-28 11:30:00,7.09,7.09,7.07,7.07,1000.0,7.0709,7.0709,7.051,7.051,1000.0
2005-01-28 11:35:00,7.06,7.06,7.05,7.05,700.0,7.041,7.041,7.031,7.031,700.0
2005-01-28 11:40:00,7.05,7.1,7.05,7.09,17000.0,7.031,7.0809,7.031,7.0709,17000.0
2005-01-28 11:45:00,7.06,7.06,7.06,7.06,100.0,7.041,7.041,7.041,7.041,100.0
2005-01-28 11:50:00,7.06,7.09,7.05,7.06,900.0,7.041,7.0709,7.031,7.041,900.0
2005-01-28 11:55:00,7.06,7.1,7.06,7.1,3500.0,7.041,7.0809,7.041,7.0809,3500.0
2005-01-28 12:00:00,7.1,7.1,7.1,7.1,0.0,7.0809,7.0809,7.0809,7.0809,0.0
2005-01-28 12:05:00,7.08,7.09,7.08,7.09,500.0,7.061,7.0709,7.061,7.0709,500.0
2005-01-28 12:10:00,7.07,7.07,7.06,7.06,1300.0,7.051,7.051,7.041,7.041,1300.0
2005-01-28 12:15:00,7.06,7.06,7.06,7.06,0.0,7.041,7.041,7.041,7.041,0.0
2005-01-28 12:20:00,7.1,7.1,7.06,7.06,200.0,7.0809,7.0809,7.041,7.041,200.0
2005-01-28 12:25:00,7.06,7.1,7.06,7.06,700.0,7.041,7.0809,7.041,7.041,700.0
2005-01-28 12:30:00,7.1,7.11,7.05,7.05,600.0,7.0809,7.0909,7.031,7.031,600.0
2005-01-28 12:35:00,7.05,7.08,7.05,7.08,4900.0,7.031,7.061,7.031,7.061,4900.0
2005-01-28 12:40:00,7.08,7.1,7.05,7.1,4800.0,7.061,7.0809,7.031,7.0809,4800.0
2005-01-28 12:45:00,7.1,7.1,7.06,7.09,3500.0,7.0809,7.0809,7.041,7.0709,3500.0
2005-01-28 12:50:00,7.1,7.1,7.06,7.06,1000.0,7.0809,7.0809,7.041,7.041,1000.0
2005-01-28 12:55:00,7.06,7.08,7.06,7.07,1100.0,7.041,7.061,7.041,7.051,1100.0
2005-01-28 13:00:00,7.06,7.07,7.05,7.05,1500.0,7.041,7.051,7.031,7.031,1500.0
2005-01-28 13:05:00,7.03,7.06,7.03,7.05,600.0,7.0111,7.041,7.0111,7.031,600.0
2005-01-28 13:10:00,7.06,7.06,7.05,7.05,200.0,7.041,7.041,7.031,7.031,200.0
2005-01-28 13:15:00,7.06,7.07,7.05,7.07,900.0,7.041,7.051,7.031,7.051,900.0
2005-01-28 13:20:00,7.06,7.06,7.04,7.05,1700.0,7.041,7.041,7.0211,7.031,1700.0
2005-01-28 13:25:00,7.05,7.05,7.05,7.05,2000.0,7.031,7.031,7.031,7.031,2000.0
2005-01-28 13:30:00,7.04,7.04,7.04,7.04,2400.0,7.0211,7.0211,7.0211,7.0211,2400.0
2005-01-28 13:35:00,7.04,7.05,7.04,7.05,4600.0,7.0211,7.031,7.0211,7.031,4600.0
2005-01-28 13:40:00,7.04,7.04,7.04,7.04,2400.0,7.0211,7.0211,7.0211,7.0211,2400.0
2005-01-28 13:45:00,7.04,7.04,7.04,7.04,1000.0,7.0211,7.0211,7.0211,7.0211,1000.0
2005-01-28 13:50:00,7.04,7.04,7.04,7.04,0.0,7.0211,7.0211,7.0211,7.0211,0.0
2005-01-28 13:55:00,7.05,7.05,7.04,7.04,900.0,7.031,7.031,7.0211,7.0211,900.0
2005-01-28 14:00:00,7.02,7.04,7.01,7.01,2500.0,7.0011,7.0211,6.9911,6.9911,2500.0
2005-01-28 14:05:00,7.01,7.02,7.0,7.01,11300.0,6.9911,7.0011,6.9812,6.9911,11300.0
2005-01-28 14:10:00,7.01,7.02,7.0,7.01,5700.0,6.9911,7.0011,6.9812,6.9911,5700.0
2005-01-28 14:15:00,7.0,7.0,7.0,7.0,2400.0,6.9812,6.9812,6.9812,6.9812,2400.0
2005-01-28 14:20:00,7.0,7.01,7.0,7.01,3000.0,6.9812,6.9911,6.9812,6.9911,3000.0
2005-01-28 14:25:00,7.02,7.02,7.01,7.01,2500.0,7.0011,7.0011,6.9911,6.9911,2500.0
2005-01-28 14:30:00,7.01,7.02,7.0,7.0,1700.0,6.9911,7.0011,6.9812,6.9812,1700.0
2005-01-28 14:35:00,7.01,7.01,7.0,7.0,1900.0,6.9911,6.9911,6.9812,6.9812,1900.0
2005-01-28 14:40:00,7.0,7.02,7.0,7.01,2800.0,6.9812,7.0011,6.9812,6.9911,2800.0
2005-01-28 14:45:00,7.02,7.03,7.0,7.03,800.0,7.0011,7.0111,6.9812,7.0111,800.0
2005-01-28 14:50:00,7.0,7.03,7.0,7.0,20100.0,6.9812,7.0111,6.9812,6.9812,20100.0
2005-01-28 14:55:00,7.0,7.02,7.0,7.0,1600.0,6.9812,7.0011,6.9812,6.9812,1600.0
2005-01-28 15:00:00,7.0,7.0,7.0,7.0,1400.0,6.9812,6.9812,6.9812,6.9812,1400.0
2005-01-28 15:05:00,7.01,7.01,6.99,7.0,700.0,6.9911,6.9911,6.9712,6.9812,700.0
2005-01-28 15:10:00,7.0,7.0,6.99,7.0,4200.0,6.9812,6.9812,6.9712,6.9812,4200.0
2005-01-28 15:15:00,6.99,7.0,6.99,6.99,1400.0,6.9712,6.9812,6.9712,6.9712,1400.0
2005-01-28 15:20:00,7.0,7.0,6.99,6.99,2000.0,6.9812,6.9812,6.9712,6.9712,2000.0
2005-01-28 15:25:00,6.99,6.99,6.99,6.99,800.0,6.9712,6.9712,6.9712,6.9712,800.0
2005-01-28 15:30:00,6.99,7.0,6.98,6.99,7000.0,6.9712,6.9812,6.9612,6.9712,7000.0
2005-01-28 15:35:00,7.0,7.01,6.99,6.99,2400.0,6.9812,6.9911,6.9712,6.9712,2400.0
2005-01-28 15:40:00,7.02,7.05,7.0,7.03,5800.0,7.0011,7.031,6.9812,7.0111,5800.0
2005-01-28 15:45:00,7.04,7.07,7.03,7.05,3300.0,7.0211,7.051,7.0111,7.031,3300.0
2005-01-28 15:50:00,7.05,7.06,7.05,7.05,6600.0,7.031,7.041,7.031,7.031,6600.0
2005-01-28 15:55:00,7.05,7.05,6.99,7.0,5600.0,7.031,7.031,6.9712,6.9812,5600.0
2005-01-31 09:30:00,7.0,7.05,6.95,7.05,27100.0,6.9812,7.031,6.9313,7.031,27100.0
2005-01-31 09:35:00,7.04,7.25,7.04,7.23,3700.0,7.0211,7.2305,7.0211,7.2105,3700.0
2005-01-31 09:40:00,7.23,7.23,7.15,7.16,1400.0,7.2105,7.2105,7.1308,7.1407,1400.0
2005-01-31 09:45:00,7.13,7.16,7.13,7.16,1400.0,7.1108,7.1407,7.1108,7.1407,1400.0
2005-01-31 09:50:00,7.16,7.16,7.15,7.15,600.0,7.1407,7.1407,7.1308,7.1308,600.0
2005-01-31 09:55:00,7.14,7.14,7.14,7.14,200.0,7.1208,7.1208,7.1208,7.1208,200.0
2005-01-31 10:00:00,7.18,7.24,7.18,7.24,2500.0,7.1607,7.2205,7.1607,7.2205,2500.0
2005-01-31 10:05:00,7.25,7.25,7.18,7.18,1200.0,7.2305,7.2305,7.1607,7.1607,1200.0
2005-01-31 10:10:00,7.18,7.21,7.14,7.19,10600.0,7.1607,7.1906,7.1208,7.1707,10600.0
2005-01-31 10:15:00,7.17,7.17,7.17,7.17,100.0,7.1507,7.1507,7.1507,7.1507,100.0
2005-01-31 10:20:00,7.17,7.2,7.17,7.19,300.0,7.1507,7.1806,7.1507,7.1707,300.0
2005-01-31 10:25:00,7.19,7.2,7.18,7.18,500.0,7.1707,7.1806,7.1607,7.1607,500.0
2005-01-31 10:30:00,7.2,7.2,7.15,7.15,500.0,7.1806,7.1806,7.1308,7.1308,500.0
2005-01-31 10:35:00,7.15,7.15,7.15,7.15,0.0,7.1308,7.1308,7.1308,7.1308,0.0
2005-01-31 10:40:00,7.16,7.16,7.15,7.15,600.0,7.1407,7.1407,7.1308,7.1308,600.0
2005-01-31 10:45:00,7.17,7.17,7.15,7.15,800.0,7.1507,7.1507,7.1308,7.1308,800.0
2005-01-31 10:50:00,7.14,7.14,7.13,7.13,500.0,7.1208,7.1208,7.1108,7.1108,500.0
2005-01-31 10:55:00,7.13,7.13,7.12,7.13,900.0,7.1108,7.1108,7.1008,7.1108,900.0
2005-01-31 11:00:00,7.14,7.15,7.1,7.11,3500.0,7.1208,7.1308,7.0809,7.0909,3500.0
2005-01-31 11:05:00,7.1,7.1,7.1,7.1,200.0,7.0809,7.0809,7.0809,7.0809,200.0
2005-01-31 11:10:00,7.1,7.12,7.1,7.11,2300.0,7.0809,7.1008,7.0809,7.0909,2300.0
2005-01-31 11:15:00,7.11,7.11,7.11,7.11,100.0,7.0909,7.0909,7.0909,7.0909,100.0
2005-01-31 11:20:00,7.11,7.12,7.11,7.12,200.0,7.0909,7.1008,7.0909,7.1008,200.0
2005-01-31 11:25:00,7.12,7.12,7.11,7.11,300.0,7.1008,7.1008,7.0909,7.0909,300.0
2005-01-31 11:30:00,7.11,7.11,7.11,7.11,0.0,7.0909,7.0909,7.0909,7.0909,0.0
2005-01-31 11:35:00,7.12,7.14,7.1,7.1,800.0,7.1008,7.1208,7.0809,7.0809,800.0
2005-01-31 11:40:00,7.14,7.14,7.14,7.14,100.0,7.1208,7.1208,7.1208,7.1208,100.0
2005-01-31 11:45:00,7.11,7.13,7.11,7.13,400.0,7.0909,7.1108,7.0909,7.1108,400.0
2005-01-31 11:50:00,7.1,7.1,7.1,7.1,700.0,7.0809,7.0809,7.0809,7.0809,700.0
2005-01-31 11:55:00,7.1,7.1,7.1,7.1,2300.0,7.0809,7.0809,7.0809,7.0809,2300.0
2005-01-31 12:00:00,7.1,7.11,7.1,7.11,600.0,7.0809,7.0909,7.0809,7.0909,600.0
2005-01-31 12:05:00,7.11,7.11,7.11,7.11,0.0,7.0909,7.0909,7.0909,7.0909,0.0
2005-01-31 12:10:00,7.11,7.11,7.11,7.11,0.0,7.0909,7.0909,7.0909,7.0909,0.0
2005-01-31 12:15:00,7.1,7.1,7.1,7.1,1200.0,7.0809,7.0809,7.0809,7.0809,1200.0
2005-01-31 12:20:00,7.1,7.14,7.1,7.14,1000.0,7.0809,7.1208,7.0809,7.1208,1000.0
2005-01-31 12:25:00,7.13,7.15,7.12,7.13,1300.0,7.1108,7.1308,7.1008,7.1108,1300.0
2005-01-31 12:30:00,7.16,7.16,7.15,7.15,300.0,7.1407,7.1407,7.1308,7.1308,300.0
2005-01-31 12:35:00,7.12,7.15,7.11,7.15,1200.0,7.1008,7.1308,7.0909,7.1308,1200.0
2005-01-31 12:40:00,7.18,7.18,7.17,7.17,400.0,7.1607,7.1607,7.1507,7.1507,400.0
2005-01-31 12:45:00,7.17,7.17,7.17,7.17,0.0,7.1507,7.1507,7.1507,7.1507,0.0
2005-01-31 12:50:00,7.15,7.17,7.15,7.17,700.0,7.1308,7.1507,7.1308,7.1507,700.0
2005-01-31 12:55:00,7.16,7.17,7.16,7.17,800.0,7.1407,7.1507,7.1407,7.1507,800.0
2005-01-31 13:00:00,7.17,7.17,7.15,7.17,1000.0,7.1507,7.1507,7.1308,7.1507,1000.0
2005-01-31 13:05:00,7.15,7.17,7.15,7.15,900.0,7.1308,7.1507,7.1308,7.1308,900.0
2005-01-31 13:10:00,7.15,7.15,7.13,7.15,2300.0,7.1308,7.1308,7.1108,7.1308,2300.0
2005-01-31 13:15:00,7.15,7.15,7.15,7.15,0.0,7.1308,7.1308,7.1308,7.1308,0.0
2005-01-31 13:20:00,7.11,7.11,7.11,7.11,300.0,7.0909,7.0909,7.0909,7.0909,300.0
2005-01-31 13:25:00,7.14,7.14,7.1,7.1,1300.0,7.1208,7.1208,7.0809,7.0809,1300.0
2005-01-31 13:30:00,7.1,7.1,7.1,7.1,500.0,7.0809,7.0809,7.0809,7.0809,500.0
2005-01-31 13:35:00,7.12,7.15,7.1,7.1,2600.0,7.1008,7.1308,7.0809,7.0809,2600.0
2005-01-31 13:40:00,7.11,7.13,7.1,7.13,1100.0,7.0909,7.1108,7.0809,7.1108,1100.0
2005-01-31 13:45:00,7.13,7.13,7.13,7.13,100.0,7.1108,7.1108,7.1108,7.1108,100.0
2005-01-31 13:50:00,7.12,7.12,7.1,7.1,2000.0,7.1008,7.1008,7.0809,7.0809,2000.0
2005-01-31 13:55:00,7.12,7.15,7.1,7.14,8600.0,7.1008,7.1308,7.0809,7.1208,8600.0
2005-01-31 14:00:00,7.14,7.16,7.11,7.11,3700.0,7.1208,7.1407,7.0909,7.0909,3700.0
2005-01-31 14:05:00,7.11,7.16,7.1,7.16,3900.0,7.0909,7.1407,7.0809,7.1407,3900.0
2005-01-31 14:10:00,7.14,7.17,7.14,7.17,600.0,7.1208,7.1507,7.1208,7.1507,600.0
2005-01-31 14:15:00,7.17,7.17,7.17,7.17,200.0,7.1507,7.1507,7.1507,7.1507,200.0
2005-01-31 14:20:00,7.15,7.15,7.12,7.12,1100.0,7.1308,7.1308,7.1008,7.1008,1100.0
2005-01-31 14:25:00,7.11,7.11,7.11,7.11,500.0,7.0909,7.0909,7.0909,7.0909,500.0
2005-01-31 14:30:00,7.11,7.11,7.11,7.11,0.0,7.0909,7.0909,7.0909,7.0909,0.0
2005-01-31 14:35:00,7.12,7.18,7.12,7.15,2400.0,7.1008,7.1607,7.1008,7.1308,2400.0
2005-01-31 14:40:00,7.15,7.2,7.15,7.2,2800.0,7.1308,7.1806,7.1308,7.1806,2800.0
2005-01-31 14:45:00,7.16,7.17,7.16,7.17,600.0,7.1407,7.1507,7.1407,7.1507,600.0
2005-01-31 14:50:00,7.2,7.2,7.2,7.2,100.0,7.1806,7.1806,7.1806,7.1806,100.0
2005-01-31 14:55:00,7.19,7.19,7.16,7.16,2600.0,7.1707,7.1707,7.1407,7.1407,2600.0
2005-01-31 15:00:00,7.14,7.21,7.14,7.16,3000.0,7.1208,7.1906,7.1208,7.1407,3000.0
2005-01-31 15:05:00,7.17,7.17,7.16,7.16,800.0,7.1507,7.1507,7.1407,7.1407,800.0
2005-01-31 15:10:00,7.14,7.16,7.13,7.13,1600.0,7.1208,7.1407,7.1108,7.1108,1600.0
2005-01-31 15:15:00,7.14,7.14,7.13,7.13,400.0,7.1208,7.1208,7.1108,7.1108,400.0
2005-01-31 15:20:00,7.13,7.13,7.1,7.1,4200.0,7.1108,7.1108,7.0809,7.0809,4200.0
2005-01-31 15:25:00,7.1,7.11,7.1,7.11,900.0,7.0809,7.0909,7.0809,7.0909,900.0
2005-01-31 15:30:00,7.1,7.11,7.1,7.11,1600.0,7.0809,7.0909,7.0809,7.0909,1600.0
2005-01-31 15:35:00,7.11,7.12,7.11,7.12,500.0,7.0909,7.1008,7.0909,7.1008,500.0
2005-01-31 15:40:00,7.12,7.15,7.11,7.13,2200.0,7.1008,7.1308,7.0909,7.1108,2200.0
2005-01-31 15:45:00,7.13,7.17,7.12,7.16,2900.0,7.1108,7.1507,7.1008,7.1407,2900.0
2005-01-31 15:50:00,7.16,7.19,7.13,7.17,4500.0,7.1407,7.1707,7.1108,7.1507,4500.0
2005-01-31 15:55:00,7.18,7.18,7.12,7.13,4000.0,7.1607,7.1607,7.1008,7.1108,4000.0
2005-02-01 09:30:00,7.28,7.28,7.1,7.1,5500.0,7.2604,7.2604,7.0809,7.0809,5500.0
2005-02-01 09:35:00,7.1,7.1,7.06,7.06,1500.0,7.0809,7.0809,7.041,7.041,1500.0
2005-02-01 09:40:00,7.06,7.14,7.06,7.1,1100.0,7.041,7.1208,7.041,7.0809,1100.0
2005-02-01 09:45:00,7.1,7.13,7.06,7.12,5300.0,7.0809,7.1108,7.041,7.1008,5300.0
2005-02-01 09:50:00,7.07,7.09,7.06,7.09,500.0,7.051,7.0709,7.041,7.0709,500.0
2005-02-01 09:55:00,7.11,7.16,7.11,7.16,800.0,7.0909,7.1407,7.0909,7.1407,800.0
2005-02-01 10:00:00,7.14,7.14,7.12,7.14,1800.0,7.1208,7.1208,7.1008,7.1208,1800.0
2005-02-01 10:05:00,7.12,7.17,7.1,7.17,8500.0,7.1008,7.1507,7.0809,7.1507,8500.0
2005-02-01 10:10:00,7.2,7.2,7.14,7.16,2300.0,7.1806,7.1806,7.1208,7.1407,2300.0
2005-02-01 10:15:00,7.12,7.16,7.12,7.14,2700.0,7.1008,7.1407,7.1008,7.1208,2700.0
2005-02-01 10:20:00,7.14,7.14,7.1,7.14,1200.0,7.1208,7.1208,7.0809,7.1208,1200.0
2005-02-01 10:25:00,7.12,7.2,7.12,7.14,2600.0,7.1008,7.1806,7.1008,7.1208,2600.0
2005-02-01 10:30:00,7.18,7.2,7.14,7.18,2200.0,7.1607,7.1806,7.1208,7.1607,2200.0
2005-02-01 10:35:00,7.17,7.2,7.17,7.18,2300.0,7.1507,7.1806,7.1507,7.1607,2300.0
2005-02-01 10:40:00,7.18,7.18,7.16,7.16,2900.0,7.1607,7.1607,7.1407,7.1407,2900.0
2005-02-01 10:45:00,7.16,7.16,7.16,7.16,500.0,7.1407,7.1407,7.1407,7.1407,500.0
2005-02-01 10:50:00,7.16,7.19,7.13,7.14,4300.0,7.1407,7.1707,7.1108,7.1208,4300.0
2005-02-01 10:55:00,7.14,7.14,7.14,7.14,0.0,7.1208,7.1208,7.1208,7.1208,0.0
2005-02-01 11:00:00,7.13,7.14,7.11,7.12,2500.0,7.1108,7.1208,7.0909,7.1008,2500.0
2005-02-01 11:05:00,7.14,7.19,7.13,7.16,3200.0,7.1208,7.1707,7.1108,7.1407,3200.0
2005-02-01 11:10:00,7.16,7.18,7.16,7.18,200.0,7.1407,7.1607,7.1407,7.1607,200.0
2005-02-01 11:15:00,7.15,7.23,7.12,7.17,9400.0,7.1308,7.2105,7.1008,7.1507,9400.0
2005-02-01 11:20:00,7.18,7.18,7.16,7.16,300.0,7.1607,7.1607,7.1407,7.1407,300.0
2005-02-01 11:25:00,7.18,7.18,7.15,7.15,3800.0,7.1607,7.1607,7.1308,7.1308,3800.0
2005-02-01 11:30:00,7.15,7.16,7.15,7.16,1700.0,7.1308,7.1407,7.1308,7.1407,1700.0
2005-02-01 11:35:00,7.16,7.18,7.15,7.15,5700.0,7.1407,7.1607,7.1308,7.1308,5700.0
2005-02-01 11:40:00,7.15,7.15,7.12,7.13,4700.0,7.1308,7.1308,7.1008,7.1108,4700.0
2005-02-01 11:45:00,7.12,7.16,7.12,7.12,4200.0,7.1008,7.1407,7.1008,7.1008,4200.0
2005-02-01 11:50:00,7.12,7.15,7.11,7.11,3800.0,7.1008,7.1308,7.0909,7.0909,3800.0
2005-02-01 11:55:00,7.11,7.15,7.11,7.15,4500.0,7.0909,7.1308,7.0909,7.1308,4500.0
2005-02-01 12:00:00,7.13,7.14,7.13,7.14,2900.0,7.1108,7.1208,7.1108,7.1208,2900.0
2005-02-01 12:05:00,7.14,7.14,7.13,7.13,900.0,7.1208,7.1208,7.1108,7.1108,900.0
2005-02-01 12:10:00,7.13,7.15,7.13,7.14,1800.0,7.1108,7.1308,7.1108,7.1208,1800.0
2005-02-01 12:15:00,7.14,7.14,7.14,7.14,300.0,7.1208,7.1208,7.1208,7.1208,300.0
2005-02-01 12:20:00,7.13,7.13,7.11,7.11,2300.0,7.1108,7.1108,7.0909,7.0909,2300.0
2005-02-01 12:25:00,7.11,7.11,7.11,7.11,500.0,7.0909,7.0909,7.0909,7.0909,500.0
2005-02-01 12:30:00,7.11,7.13,7.11,7.12,2400.0,7.0909,7.1108,7.0909,7.1008,2400.0
2005-02-01 12:35:00,7.12,7.12,7.11,7.11,1100.0,7.1008,7.1008,7.0909,7.0909,1100.0
2005-02-01 12:40:00,7.12,7.12,7.11,7.11,2100.0,7.1008,7.1008,7.0909,7.0909,2100.0
2005-02-01 12:45:00,7.11,7.11,7.11,7.11,1600.0,7.0909,7.0909,7.0909,7.0909,1600.0
2005-02-01 12:50:00,7.11,7.12,7.11,7.12,600.0,7.0909,7.1008,7.0909,7.1008,600.0
2005-02-01 12:55:00,7.11,7.13,7.11,7.12,2100.0,7.0909,7.1108,7.0909,7.1008,2100.0
2005-02-01 13:00:00,7.13,7.13,7.1,7.1,3000.0,7.1108,7.1108,7.0809,7.0809,3000.0
2005-02-01 13:05:00,7.1,7.1,7.09,7.1,2000.0,7.0809,7.0809,7.0709,7.0809,2000.0
2005-02-01 13:10:00,7.1,7.1,7.09,7.1,1000.0,7.0809,7.0809,7.0709,7.0809,1000.0
2005-02-01 13:15:00,7.09,7.11,7.09,7.1,6600.0,7.0709,7.0909,7.0709,7.0809,6600.0
2005-02-01 13:20:00,7.1,7.1,7.1,7.1,8400.0,7.0809,7.0809,7.0809,7.0809,8400.0
2005-02-01 13:25:00,7.1,7.12,7.1,7.12,1500.0,7.0809,7.1008,7.0809,7.1008,1500.0
2005-02-01 13:30:00,7.11,7.11,7.1,7.1,2600.0,7.0909,7.0909,7.0809,7.0809,2600.0
2005-02-01 13:35:00,7.1,7.11,7.09,7.1,3400.0,7.0809,7.0909,7.0709,7.0809,3400.0
2005-02-01 13:40:00,7.11,7.11,7.1,7.1,2800.0,7.0909,7.0909,7.0809,7.0809,2800.0
2005-02-01 13:45:00,7.1,7.1,7.09,7.1,1000.0,7.0809,7.0809,7.0709,7.0809,1000.0
2005-02-01 13:50:00,7.09,7.1,7.09,7.09,1700.0,7.0709,7.0809,7.0709,7.0709,1700.0
2005-02-01 13:55:00,7.09,7.11,7.09,7.11,6600.0,7.0709,7.0909,7.0709,7.0909,6600.0
2005-02-01 14:00:00,7.1,7.11,7.1,7.1,800.0,7.0809,7.0909,7.0809,7.0809,800.0
2005-02-01 14:05:00,7.1,7.11,7.1,7.11,1100.0,7.0809,7.0909,7.0809,7.0909,1100.0
2005-02-01 14:10:00,7.1,7.12,7.1,7.11,2300.0,7.0809,7.1008,7.0809,7.0909,2300.0
2005-02-01 14:15:00,7.11,7.11,7.1,7.11,1200.0,7.0909,7.0909,7.0809,7.0909,1200.0
2005-02-01 14:20:00,7.1,7.1,7.1,7.1,700.0,7.0809,7.0809,7.0809,7.0809,700.0
2005-02-01 14:25:00,7.1,7.12,7.1,7.12,2600.0,7.0809,7.1008,7.0809,7.1008,2600.0
2005-02-01 14:30:00,7.14,7.14,7.13,7.13,1100.0,7.1208,7.1208,7.1108,7.1108,1100.0
2005-02-01 14:35:00,7.14,7.14,7.14,7.14,800.0,7.1208,7.1208,7.1208,7.1208,800.0
2005-02-01 14:40:00,7.13,7.14,7.13,7.13,1600.0,7.1108,7.1208,7.1108,7.1108,1600.0
2005-02-01 14:45:00,7.13,7.13,7.13,7.13,2300.0,7.1108,7.1108,7.1108,7.1108,2300.0
2005-02-01 14:50:00,7.14,7.14,7.13,7.13,4500.0,7.1208,7.1208,7.1108,7.1108,4500.0
2005-02-01 14:55:00,7.13,7.13,7.13,7.13,1600.0,7.1108,7.1108,7.1108,7.1108,1600.0
2005-02-01 15:00:00,7.13,7.13,7.11,7.11,1100.0,7.1108,7.1108,7.0909,7.0909,1100.0
2005-02-01 15:05:00,7.1,7.11,7.1,7.1,2200.0,7.0809,7.0909,7.0809,7.0809,2200.0
2005-02-01 15:10:00,7.11,7.12,7.1,7.12,2700.0,7.0909,7.1008,7.0809,7.1008,2700.0
2005-02-01 15:15:00,7.11,7.16,7.11,7.15,7000.0,7.0909,7.1407,7.0909,7.1308,7000.0
2005-02-01 15:20:00,7.13,7.16,7.12,7.15,3000.0,7.1108,7.1407,7.1008,7.1308,3000.0
2005-02-01 15:25:00,7.11,7.15,7.11,7.12,2300.0,7.0909,7.1308,7.0909,7.1008,2300.0
2005-02-01 15:30:00,7.12,7.14,7.11,7.14,2400.0,7.1008,7.1208,7.0909,7.1208,2400.0
2005-02-01 15:35:00,7.14,7.14,7.13,7.14,2100.0,7.1208,7.1208,7.1108,7.1208,2100.0
2005-02-01 15:40:00,7.14,7.14,7.12,7.13,1500.0,7.1208,7.1208,7.1008,7.1108,1500.0
2005-02-01 15:45:00,7.13,7.15,7.12,7.13,4200.0,7.1108,7.1308,7.1008,7.1108,4200.0
2005-02-01 15:50:00,7.14,7.17,7.13,7.15,13100.0,7.1208,7.1507,7.1108,7.1308,13100.0
2005-02-01 15:55:00,7.15,7.22,7.15,7.22,14000.0,7.1308,7.2006,7.1308,7.2006,14000.0
2005-02-02 09:30:00,7.33,7.35,7.04,7.08,10200.0,7.3103,7.3302,7.0211,7.061,10200.0
2005-02-02 09:35:00,7.11,7.14,7.08,7.08,1800.0,7.0909,7.1208,7.061,7.061,1800.0
2005-02-02 09:40:00,7.14,7.2,7.14,7.16,3100.0,7.1208,7.1806,7.1208,7.1407,3100.0
2005-02-02 09:45:00,7.16,7.16,7.14,7.16,2100.0,7.1407,7.1407,7.1208,7.1407,2100.0
2005-02-02 09:50:00,7.15,7.16,7.14,7.16,1100.0,7.1308,7.1407,7.1208,7.1407,1100.0
2005-02-02 09:55:00,7.16,7.16,7.14,7.14,1700.0,7.1407,7.1407,7.1208,7.1208,1700.0
2005-02-02 10:00:00,7.14,7.15,7.1,7.11,1800.0,7.1208,7.1308,7.0809,7.0909,1800.0
2005-02-02 10:05:00,7.13,7.13,7.13,7.13,200.0,7.1108,7.1108,7.1108,7.1108,200.0
2005-02-02 10:10:00,7.13,7.13,7.1,7.1,4700.0,7.1108,7.1108,7.0809,7.0809,4700.0
2005-02-02 10:15:00,7.1,7.1,7.1,7.1,400.0,7.0809,7.0809,7.0809,7.0809,400.0
2005-02-02 10:20:00,7.11,7.11,7.1,7.1,1300.0,7.0909,7.0909,7.0809,7.0809,1300.0
2005-02-02 10:25:00,7.11,7.11,7.1,7.1,800.0,7.0909,7.0909,7.0809,7.0809,800.0
2005-02-02 10:30:00,7.11,7.11,7.1,7.1,1500.0,7.0909,7.0909,7.0809,7.0809,1500.0
2005-02-02 10:35:00,7.1,7.11,7.1,7.1,7800.0,7.0809,7.0909,7.0809,7.0809,7800.0
2005-02-02 10:40:00,7.11,7.11,7.11,7.11,1200.0,7.0909,7.0909,7.0909,7.0909,1200.0
2005-02-02 10:45:00,7.11,7.11,7.1,7.1,700.0,7.0909,7.0909,7.0809,7.0809,700.0
2005-02-02 10:50:00,7.1,7.11,7.1,7.11,10700.0,7.0809,7.0909,7.0809,7.0909,10700.0
2005-02-02 10:55:00,7.11,7.11,7.1,7.1,300.0,7.0909,7.0909,7.0809,7.0809,300.0
2005-02-02 11:00:00,7.1,7.11,7.1,7.1,5300.0,7.0809,7.0909,7.0809,7.0809,5300.0
2005-02-02 11:05:00,7.1,7.11,7.1,7.11,4000.0,7.0809,7.0909,7.0809,7.0909,4000.0
2005-02-02 11:10:00,7.11,7.12,7.1,7.1,1000.0,7.0909,7.1008,7.0809,7.0809,1000.0
2005-02-02 11:15:00,7.1,7.13,7.1,7.13,2300.0,7.0809,7.1108,7.0809,7.1108,2300.0
2005-02-02 11:20:00,7.13,7.15,7.1,7.15,7000.0,7.1108,7.1308,7.0809,7.1308,7000.0
2005-02-02 11:25:00,7.14,7.14,7.14,7.14,400.0,7.1208,7.1208,7.1208,7.1208,400.0
2005-02-02 11:30:00,7.15,7.16,7.12,7.12,4200.0,7.1308,7.1407,7.1008,7.1008,4200.0
2005-02-02 11:35:00,7.12,7.14,7.12,7.14,900.0,7.1008,7.1208,7.1008,7.1208,900.0
2005-02-02 11:40:00,7.14,7.14,7.14,7.14,300.0,7.1208,7.1208,7.1208,7.1208,300.0
2005-02-02 11:45:00,7.14,7.15,7.14,7.15,500.0,7.1208,7.1308,7.1208,7.1308,500.0
2005-02-02 11:50:00,7.14,7.15,7.13,7.15,1300.0,7.1208,7.1308,7.1108,7.1308,1300.0
2005-02-02 11:55:00,7.14,7.14,7.14,7.14,300.0,7.1208,7.1208,7.1208,7.1208,300.0
2005-02-02 12:00:00,7.15,7.15,7.15,7.15,1800.0,7.1308,7.1308,7.1308,7.1308,1800.0
2005-02-02 12:05:00,7.15,7.17,7.13,7.17,3400.0,7.1308,7.1507,7.1108,7.1507,3400.0
2005-02-02 12:10:00,7.15,7.16,7.14,7.14,600.0,7.1308,7.1407,7.1208,7.1208,600.0
2005-02-02 12:15:00,7.15,7.15,7.14,7.14,700.0,7.1308,7.1308,7.1208,7.1208,700.0
2005-02-02 12:20:00,7.15,7.15,7.15,7.15,2200.0,7.1308,7.1308,7.1308,7.1308,2200.0
2005-02-02 12:25:00,7.14,7.15,7.14,7.14,1500.0,7.1208,7.1308,7.1208,7.1208,1500.0
2005-02-02 12:30:00,7.15,7.15,7.14,7.14,2100.0,7.1308,7.1308,7.1208,7.1208,2100.0
2005-02-02 12:35:00,7.14,7.15,7.14,7.14,700.0,7.1208,7.1308,7.1208,7.1208,700.0
2005-02-02 12:40:00,7.14,7.14,7.14,7.14,500.0,7.1208,7.1208,7.1208,7.1208,500.0
2005-02-02 12:45:00,7.14,7.14,7.14,7.14,500.0,7.1208,7.1208,7.1208,7.1208,500.0
2005-02-02 12:50:00,7.14,7.15,7.12,7.15,6900.0,7.1208,7.1308,7.1008,7.1308,6900.0
2005-02-02 12:55:00,7.15,7.15,7.15,7.15,800.0,7.1308,7.1308,7.1308,7.1308,800.0
2005-02-02 13:00:00,7.15,7.15,7.13,7.13,600.0,7.1308,7.1308,7.1108,7.1108,600.0
2005-02-02 13:05:00,7.13,7.13,7.12,7.12,1000.0,7.1108,7.1108,7.1008,7.1008,1000.0
2005-02-02 13:10:00,7.13,7.13,7.12,7.12,1200.0,7.1108,7.1108,7.1008,7.1008,1200.0
2005-02-02 13:15:00,7.12,7.12,7.12,7.12,500.0,7.1008,7.1008,7.1008,7.1008,500.0
2005-02-02 13:20:00,7.12,7.13,7.12,7.13,700.0,7.1008,7.1108,7.1008,7.1108,700.0
2005-02-02 13:25:00,7.13,7.13,7.12,7.12,1300.0,7.1108,7.1108,7.1008,7.1008,1300.0
2005-02-02 13:30:00,7.13,7.13,7.12,7.13,1600.0,7.1108,7.1108,7.1008,7.1108,1600.0
2005-02-02 13:35:00,7.13,7.13,7.12,7.12,400.0,7.1108,7.1108,7.1008,7.1008,400.0
2005-02-02 13:40:00,7.13,7.13,7.12,7.13,1400.0,7.1108,7.1108,7.1008,7.1108,1400.0
2005-02-02 13:45:00,7.13,7.13,7.12,7.12,1500.0,7.1108,7.1108,7.1008,7.1008,1500.0
2005-02-02 13:50:00,7.13,7.13,7.12,7.12,700.0,7.1108,7.1108,7.1008,7.1008,700.0
2005-02-02 13:55:00,7.12,7.13,7.12,7.12,1100.0,7.1008,7.1108,7.1008,7.1008,1100.0
2005-02-02 14:00:00,7.12,7.12,7.11,7.12,1600.0,7.1008,7.1008,7.0909,7.1008,1600.0
2005-02-02 14:05:00,7.12,7.12,7.11,7.11,900.0,7.1008,7.1008,7.0909,7.0909,900.0
2005-02-02 14:10:00,7.12,7.12,7.11,7.12,2900.0,7.1008,7.1008,7.0909,7.1008,2900.0
2005-02-02 14:15:00,7.11,7.12,7.1,7.12,1000.0,7.0909,7.1008,7.0809,7.1008,1000.0
2005-02-02 14:20:00,7.12,7.16,7.11,7.16,7600.0,7.1008,7.1407,7.0909,7.1407,7600.0
2005-02-02 14:25:00,7.17,7.2,7.14,7.2,8400.0,7.1507,7.1806,7.1208,7.1806,8400.0
2005-02-02 14:30:00,7.18,7.21,7.17,7.17,7700.0,7.1607,7.1906,7.1507,7.1507,7700.0
2005-02-02 14:35:00,7.16,7.16,7.15,7.15,1800.0,7.1407,7.1407,7.1308,7.1308,1800.0
2005-02-02 14:40:00,7.15,7.15,7.13,7.15,1600.0,7.1308,7.1308,7.1108,7.1308,1600.0
2005-02-02 14:45:00,7.16,7.18,7.16,7.18,2000.0,7.1407,7.1607,7.1407,7.1607,2000.0
2005-02-02 14:50:00,7.17,7.18,7.15,7.17,2100.0,7.1507,7.1607,7.1308,7.1507,2100.0
2005-02-02 14:55:00,7.17,7.2,7.17,7.2,1200.0,7.1507,7.1806,7.1507,7.1806,1200.0
2005-02-02 15:00:00,7.19,7.19,7.14,7.14,2700.0,7.1707,7.1707,7.1208,7.1208,2700.0
2005-02-02 15:05:00,7.16,7.16,7.13,7.16,5100.0,7.1407,7.1407,7.1108,7.1407,5100.0
2005-02-02 15:10:00,7.16,7.16,7.15,7.16,3400.0,7.1407,7.1407,7.1308,7.1407,3400.0
2005-02-02 15:15:00,7.15,7.16,7.15,7.15,2900.0,7.1308,7.1407,7.1308,7.1308,2900.0
2005-02-02 15:20:00,7.15,7.15,7.13,7.13,2800.0,7.1308,7.1308,7.1108,7.1108,2800.0
2005-02-02 15:25:00,7.13,7.13,7.13,7.13,1600.0,7.1108,7.1108,7.1108,7.1108,1600.0
2005-02-02 15:30:00,7.14,7.14,7.13,7.13,3700.0,7.1208,7.1208,7.1108,7.1108,3700.0
2005-02-02 15:35:00,7.13,7.14,7.12,7.14,2500.0,7.1108,7.1208,7.1008,7.1208,2500.0
2005-02-02 15:40:00,7.13,7.15,7.12,7.12,7000.0,7.1108,7.1308,7.1008,7.1008,7000.0
2005-02-02 15:45:00,7.14,7.2,7.14,7.16,23900.0,7.1208,7.1806,7.1208,7.1407,23900.0
2005-02-02 15:50:00,7.15,7.17,7.15,7.17,1600.0,7.1308,7.1507,7.1308,7.1507,1600.0
2005-02-02 15:55:00,7.14,7.21,7.14,7.2,7500.0,7.1208,7.1906,7.1208,7.1806,7500.0
2005-02-03 09:30:00,7.21,7.26,7.18,7.26,6600.0,7.1906,7.2405,7.1607,7.2405,6600.0
2005-02-03 09:35:00,7.25,7.26,7.25,7.25,2200.0,7.2305,7.2405,7.2305,7.2305,2200.0
2005-02-03 09:40:00,7.24,7.26,7.23,7.23,2500.0,7.2205,7.2405,7.2105,7.2105,2500.0
2005-02-03 09:45:00,7.23,7.24,7.21,7.22,3300.0,7.2105,7.2205,7.1906,7.2006,3300.0
2005-02-03 09:50:00,7.23,7.23,7.22,7.23,1600.0,7.2105,7.2105,7.2006,7.2105,1600.0
2005-02-03 09:55:00,7.23,7.23,7.22,7.22,500.0,7.2105,7.2105,7.2006,7.2006,500.0
2005-02-03 10:00:00,7.22,7.22,7.22,7.22,800.0,7.2006,7.2006,7.2006,7.2006,800.0
2005-02-03 10:05:00,7.22,7.22,7.2,7.2,2300.0,7.2006,7.2006,7.1806,7.1806,2300.0
2005-02-03 10:10:00,7.2,7.2,7.2,7.2,3700.0,7.1806,7.1806,7.1806,7.1806,3700.0
2005-02-03 10:15:00,7.2,7.2,7.2,7.2,3200.0,7.1806,7.1806,7.1806,7.1806,3200.0
2005-02-03 10:20:00,7.21,7.21,7.2,7.2,3500.0,7.1906,7.1906,7.1806,7.1806,3500.0
2005-02-03 10:25:00,7.2,7.2,7.06,7.06,3200.0,7.1806,7.1806,7.041,7.041,3200.0
2005-02-03 10:30:00,7.04,7.05,7.0,7.03,11200.0,7.0211,7.031,6.9812,7.0111,11200.0
2005-02-03 10:35:00,7.0,7.01,6.93,6.95,3400.0,6.9812,6.9911,6.9114,6.9313,3400.0
2005-02-03 10:40:00,6.95,6.98,6.95,6.96,10200.0,6.9313,6.9612,6.9313,6.9413,10200.0
2005-02-03 10:45:00,6.95,7.01,6.94,7.01,3700.0,6.9313,6.9911,6.9213,6.9911,3700.0
2005-02-03 10:50:00,7.02,7.04,7.01,7.04,6000.0,7.0011,7.0211,6.9911,7.0211,6000.0
2005-02-03 10:55:00,7.03,7.03,6.97,6.97,4100.0,7.0111,7.0111,6.9512,6.9512,4100.0
2005-02-03 11:00:00,6.99,7.01,6.97,7.01,3000.0,6.9712,6.9911,6.9512,6.9911,3000.0
2005-02-03 11:05:00,7.01,7.01,6.99,7.0,2400.0,6.9911,6.9911,6.9712,6.9812,2400.0
2005-02-03 11:10:00,6.99,6.99,6.98,6.98,2300.0,6.9712,6.9712,6.9612,6.9612,2300.0
2005-02-03 11:15:00,6.98,6.98,6.96,6.97,2000.0,6.9612,6.9612,6.9413,6.9512,2000.0
2005-02-03 11:20:00,6.98,6.99,6.98,6.99,500.0,6.9612,6.9712,6.9612,6.9712,500.0
2005-02-03 11:25:00,6.98,6.99,6.97,6.99,1000.0,6.9612,6.9712,6.9512,6.9712,1000.0
2005-02-03 11:30:00,6.98,6.99,6.97,6.99,1500.0,6.9612,6.9712,6.9512,6.9712,1500.0
2005-02-03 11:35:00,6.99,6.99,6.98,6.98,1000.0,6.9712,6.9712,6.9612,6.9612,1000.0
2005-02-03 11:40:00,7.02,7.02,7.02,7.02,400.0,7.0011,7.0011,7.0011,7.0011,400.0
2005-02-03 11:45:00,7.02,7.02,7.0,7.0,700.0,7.0011,7.0011,6.9812,6.9812,700.0
2005-02-03 11:50:00,7.0,7.02,7.0,7.02,1400.0,6.9812,7.0011,6.9812,7.0011,1400.0
2005-02-03 11:55:00,7.01,7.04,7.01,7.04,2200.0,6.9911,7.0211,6.9911,7.0211,2200.0
2005-02-03 12:00:00,7.04,7.07,7.02,7.07,2800.0,7.0211,7.051,7.0011,7.051,2800.0
2005-02-03 12:05:00,7.08,7.08,7.07,7.08,700.0,7.061,7.061,7.051,7.061,700.0
2005-02-03 12:10:00,7.06,7.06,7.05,7.05,500.0,7.041,7.041,7.031,7.031,500.0
2005-02-03 12:15:00,7.03,7.05,7.0,7.03,3200.0,7.0111,7.031,6.9812,7.0111,3200.0
2005-02-03 12:20:00,7.04,7.06,7.04,7.06,500.0,7.0211,7.041,7.0211,7.041,500.0
2005-02-03 12:25:00,7.05,7.06,7.03,7.03,3500.0,7.031,7.041,7.0111,7.0111,3500.0
2005-02-03 12:30:00,7.02,7.11,7.0,7.08,2900.0,7.0011,7.0909,6.9812,7.061,2900.0
2005-02-03 12:35:00,7.09,7.09,7.09,7.09,100.0,7.0709,7.0709,7.0709,7.0709,100.0
2005-02-03 12:40:00,7.09,7.11,7.08,7.08,2700.0,7.0709,7.0909,7.061,7.061,2700.0
2005-02-03 12:45:00,7.08,7.09,7.02,7.02,3800.0,7.061,7.0709,7.0011,7.0011,3800.0
2005-02-03 12:50:00,7.01,7.04,7.0,7.03,1200.0,6.9911,7.0211,6.9812,7.0111,1200.0
2005-02-03 12:55:00,7.03,7.04,7.03,7.03,1200.0,7.0111,7.0211,7.0111,7.0111,1200.0
2005-02-03 13:00:00,7.03,7.05,7.03,7.05,1600.0,7.0111,7.031,7.0111,7.031,1600.0
2005-02-03 13:05:00,7.03,7.04,7.03,7.04,700.0,7.0111,7.0211,7.0111,7.0211,700.0
2005-02-03 13:10:00,7.03,7.04,7.02,7.02,800.0,7.0111,7.0211,7.0011,7.0011,800.0
2005-02-03 13:15:00,7.04,7.06,7.03,7.06,4800.0,7.0211,7.041,7.0111,7.041,4800.0
2005-02-03 13:20:00,7.05,7.05,7.05,7.05,400.0,7.031,7.031,7.031,7.031,400.0
2005-02-03 13:25:00,7.05,7.06,7.04,7.06,1300.0,7.031,7.041,7.0211,7.041,1300.0
2005-02-03 13:30:00,7.06,7.11,7.06,7.11,7700.0,7.041,7.0909,7.041,7.0909,7700.0
2005-02-03 13:35:00,7.11,7.11,7.07,7.09,12000.0,7.0909,7.0909,7.051,7.0709,12000.0
2005-02-03 13:40:00,7.1,7.12,7.1,7.1,2200.0,7.0809,7.1008,7.0809,7.0809,2200.0
2005-02-03 13:45:00,7.09,7.11,7.09,7.11,1200.0,7.0709,7.0909,7.0709,7.0909,1200.0
2005-02-03 13:50:00,7.11,7.11,7.11,7.11,1500.0,7.0909,7.0909,7.0909,7.0909,1500.0
2005-02-03 13:55:00,7.12,7.13,7.12,7.13,900.0,7.1008,7.1108,7.1008,7.1108,900.0
2005-02-03 14:00:00,7.13,7.14,7.1,7.1,9100.0,7.1108,7.1208,7.0809,7.0809,9100.0
2005-02-03 14:05:00,7.11,7.12,7.1,7.12,20500.0,7.0909,7.1008,7.0809,7.1008,20500.0
2005-02-03 14:10:00,7.1,7.13,7.1,7.11,3000.0,7.0809,7.1108,7.0809,7.0909,3000.0
2005-02-03 14:15:00,7.11,7.16,7.11,7.13,8100.0,7.0909,7.1407,7.0909,7.1108,8100.0
2005-02-03 14:20:00,7.13,7.16,7.12,7.12,57700.0,7.1108,7.1407,7.1008,7.1008,57700.0
2005-02-03 14:25:00,7.15,7.15,7.14,7.15,9400.0,7.1308,7.1308,7.1208,7.1308,9400.0
2005-02-03 14:30:00,7.14,7.16,7.13,7.15,11100.0,7.1208,7.1407,7.1108,7.1308,11100.0
2005-02-03 14:35:00,7.15,7.16,7.14,7.14,4100.0,7.1308,7.1407,7.1208,7.1208,4100.0
2005-02-03 14:40:00,7.14,7.17,7.14,7.15,4300.0,7.1208,7.1507,7.1208,7.1308,4300.0
2005-02-03 14:45:00,7.19,7.22,7.15,7.17,8900.0,7.1707,7.2006,7.1308,7.1507,8900.0
2005-02-03 14:50:00,7.19,7.2,7.17,7.18,12000.0,7.1707,7.1806,7.1507,7.1607,12000.0
2005-02-03 14:55:00,7.19,7.2,7.19,7.19,900.0,7.1707,7.1806,7.1707,7.1707,900.0
2005-02-03 15:00:00,7.21,7.21,7.18,7.18,3600.0,7.1906,7.1906,7.1607,7.1607,3600.0
2005-02-03 15:05:00,7.19,7.2,7.19,7.2,3800.0,7.1707,7.1806,7.1707,7.1806,3800.0
2005-02-03 15:10:00,7.21,7.21,7.2,7.2,11200.0,7.1906,7.1906,7.1806,7.1806,11200.0
2005-02-03 15:15:00,7.21,7.22,7.2,7.21,2300.0,7.1906,7.2006,7.1806,7.1906,2300.0
2005-02-03 15:20:00,7.2,7.21,7.2,7.2,4300.0,7.1806,7.1906,7.1806,7.1806,4300.0
2005-02-03 15:25:00,7.21,7.21,7.2,7.2,1100.0,7.1906,7.1906,7.1806,7.1806,1100.0
2005-02-03 15:30:00,7.2,7.23,7.2,7.23,1800.0,7.1806,7.2105,7.1806,7.2105,1800.0
2005-02-03 15:35:00,7.22,7.22,7.2,7.21,400.0,7.2006,7.2006,7.1806,7.1906,400.0
2005-02-03 15:40:00,7.2,7.21,7.2,7.2,900.0,7.1806,7.1906,7.1806,7.1806,900.0
2005-02-03 15:45:00,7.2,7.22,7.2,7.2,4000.0,7.1806,7.2006,7.1806,7.1806,4000.0
2005-02-03 15:50:00,7.22,7.22,7.2,7.2,4100.0,7.2006,7.2006,7.1806,7.1806,4100.0
2005-02-03 15:55:00,7.21,7.23,7.18,7.2,24200.0,7.1906,7.2105,7.1607,7.1806,24200.0
2005-02-04 09:30:00,7.26,7.27,7.16,7.26,12300.0,7.2405,7.2504,7.1407,7.2405,12300.0
2005-02-04 09:35:00,7.26,7.27,7.25,7.25,5000.0,7.2405,7.2504,7.2305,7.2305,5000.0
2005-02-04 09:40:00,7.25,7.26,7.25,7.26,4600.0,7.2305,7.2405,7.2305,7.2405,4600.0
2005-02-04 09:45:00,7.25,7.26,7.25,7.26,1300.0,7.2305,7.2405,7.2305,7.2405,1300.0
2005-02-04 09:50:00,7.24,7.29,7.24,7.29,1900.0,7.2205,7.2704,7.2205,7.2704,1900.0
2005-02-04 09:55:00,7.3,7.4,7.3,7.4,12200.0,7.2804,7.3801,7.2804,7.3801,12200.0
2005-02-04 10:00:00,7.4,7.46,7.4,7.43,6600.0,7.3801,7.4399,7.3801,7.41,6600.0
2005-02-04 10:05:00,7.43,7.43,7.39,7.39,3900.0,7.41,7.41,7.3701,7.3701,3900.0
2005-02-04 10:10:00,7.39,7.39,7.37,7.37,1600.0,7.3701,7.3701,7.3502,7.3502,1600.0
2005-02-04 10:15:00,7.37,7.42,7.35,7.42,6700.0,7.3502,7.4,7.3302,7.4,6700.0
2005-02-04 10:20:00,7.43,7.51,7.42,7.42,9200.0,7.41,7.4898,7.4,7.4,9200.0
2005-02-04 10:25:00,7.45,7.45,7.4,7.4,4400.0,7.43,7.43,7.3801,7.3801,4400.0
2005-02-04 10:30:00,7.4,7.42,7.38,7.41,13700.0,7.3801,7.4,7.3601,7.3901,13700.0
2005-02-04 10:35:00,7.38,7.39,7.36,7.37,4900.0,7.3601,7.3701,7.3402,7.3502,4900.0
2005-02-04 10:40:00,7.38,7.39,7.38,7.38,1300.0,7.3601,7.3701,7.3601,7.3601,1300.0
2005-02-04 10:45:00,7.36,7.37,7.36,7.37,3200.0,7.3402,7.3502,7.3402,7.3502,3200.0
2005-02-04 10:50:00,7.37,7.39,7.37,7.38,2700.0,7.3502,7.3701,7.3502,7.3601,2700.0
2005-02-04 10:55:00,7.38,7.38,7.38,7.38,800.0,7.3601,7.3601,7.3601,7.3601,800.0
2005-02-04 11:00:00,7.36,7.4,7.36,7.38,1700.0,7.3402,7.3801,7.3402,7.3601,1700.0
2005-02-04 11:05:00,7.39,7.39,7.38,7.38,1100.0,7.3701,7.3701,7.3601,7.3601,1100.0
2005-02-04 11:10:00,7.39,7.41,7.38,7.4,1800.0,7.3701,7.3901,7.3601,7.3801,1800.0
2005-02-04 11:15:00,7.38,7.4,7.38,7.4,12300.0,7.3601,7.3801,7.3601,7.3801,12300.0
2005-02-04 11:20:00,7.37,7.39,7.37,7.39,800.0,7.3502,7.3701,7.3502,7.3701,800.0
2005-02-04 11:25:00,7.38,7.38,7.37,7.37,400.0,7.3601,7.3601,7.3502,7.3502,400.0
2005-02-04 11:30:00,7.35,7.37,7.35,7.37,400.0,7.3302,7.3502,7.3302,7.3502,400.0
2005-02-04 11:35:00,7.36,7.38,7.35,7.38,1300.0,7.3402,7.3601,7.3302,7.3601,1300.0
2005-02-04 11:40:00,7.38,7.38,7.37,7.37,900.0,7.3601,7.3601,7.3502,7.3502,900.0
2005-02-04 11:45:00,7.36,7.36,7.36,7.36,400.0,7.3402,7.3402,7.3402,7.3402,400.0
2005-02-04 11:50:00,7.37,7.38,7.37,7.38,200.0,7.3502,7.3601,7.3502,7.3601,200.0
2005-02-04 11:55:00,7.38,7.38,7.38,7.38,0.0,7.3601,7.3601,7.3601,7.3601,0.0
2005-02-04 12:00:00,7.37,7.38,7.37,7.37,1200.0,7.3502,7.3601,7.3502,7.3502,1200.0
2005-02-04 12:05:00,7.37,7.42,7.36,7.42,3700.0,7.3502,7.4,7.3402,7.4,3700.0
2005-02-04 12:10:00,7.42,7.42,7.38,7.38,700.0,7.4,7.4,7.3601,7.3601,700.0
2005-02-04 12:15:00,7.38,7.38,7.38,7.38,300.0,7.3601,7.3601,7.3601,7.3601,300.0
2005-02-04 12:20:00,7.38,7.38,7.38,7.38,400.0,7.3601,7.3601,7.3601,7.3601,400.0
2005-02-04 12:25:00,7.39,7.39,7.38,7.38,800.0,7.3701,7.3701,7.3601,7.3601,800.0
2005-02-04 12:30:00,7.37,7.41,7.37,7.41,3200.0,7.3502,7.3901,7.3502,7.3901,3200.0
2005-02-04 12:35:00,7.38,7.38,7.38,7.38,100.0,7.3601,7.3601,7.3601,7.3601,100.0
2005-02-04 12:40:00,7.38,7.38,7.37,7.38,2300.0,7.3601,7.3601,7.3502,7.3601,2300.0
2005-02-04 12:45:00,7.37,7.4,7.37,7.38,8500.0,7.3502,7.3801,7.3502,7.3601,8500.0
2005-02-04 12:50:00,7.38,7.39,7.36,7.39,8300.0,7.3601,7.3701,7.3402,7.3701,8300.0
2005-02-04 12:55:00,7.38,7.38,7.38,7.38,1000.0,7.3601,7.3601,7.3601,7.3601,1000.0
2005-02-04 13:00:00,7.37,7.38,7.36,7.38,700.0,7.3502,7.3601,7.3402,7.3601,700.0
2005-02-04 13:05:00,7.38,7.38,7.36,7.36,300.0,7.3601,7.3601,7.3402,7.3402,300.0
2005-02-04 13:10:00,7.38,7.38,7.36,7.36,2000.0,7.3601,7.3601,7.3402,7.3402,2000.0
2005-02-04 13:15:00,7.35,7.37,7.35,7.37,1100.0,7.3302,7.3502,7.3302,7.3502,1100.0
2005-02-04 13:20:00,7.37,7.37,7.37,7.37,0.0,7.3502,7.3502,7.3502,7.3502,0.0
2005-02-04 13:25:00,7.36,7.36,7.36,7.36,100.0,7.3402,7.3402,7.3402,7.3402,100.0
2005-02-04 13:30:00,7.36,7.37,7.35,7.37,1500.0,7.3402,7.3502,7.3302,7.3502,1500.0
2005-02-04 13:35:00,7.36,7.39,7.35,7.36,6700.0,7.3402,7.3701,7.3302,7.3402,6700.0
2005-02-04 13:40:00,7.37,7.41,7.36,7.4,6800.0,7.3502,7.3901,7.3402,7.3801,6800.0
2005-02-04 13:45:00,7.36,7.37,7.36,7.37,2100.0,7.3402,7.3502,7.3402,7.3502,2100.0
2005-02-04 13:50:00,7.36,7.36,7.36,7.36,400.0,7.3402,7.3402,7.3402,7.3402,400.0
2005-02-04 13:55:00,7.36,7.36,7.34,7.34,4600.0,7.3402,7.3402,7.3203,7.3203,4600.0
2005-02-04 14:00:00,7.33,7.39,7.33,7.34,13900.0,7.3103,7.3701,7.3103,7.3203,13900.0
2005-02-04 14:05:00,7.37,7.39,7.34,7.37,2300.0,7.3502,7.3701,7.3203,7.3502,2300.0
2005-02-04 14:10:00,7.39,7.39,7.38,7.39,2400.0,7.3701,7.3701,7.3601,7.3701,2400.0
2005-02-04 14:15:00,7.38,7.45,7.37,7.45,17300.0,7.3601,7.43,7.3502,7.43,17300.0
2005-02-04 14:20:00,7.45,7.51,7.42,7.45,14200.0,7.43,7.4898,7.4,7.43,14200.0
2005-02-04 14:25:00,7.47,7.47,7.47,7.47,400.0,7.4499,7.4499,7.4499,7.4499,400.0
2005-02-04 14:30:00,7.46,7.48,7.46,7.48,4100.0,7.4399,7.4599,7.4399,7.4599,4100.0
2005-02-04 14:35:00,7.46,7.46,7.41,7.41,6900.0,7.4399,7.4399,7.3901,7.3901,6900.0
2005-02-04 14:40:00,7.41,7.47,7.41,7.45,4300.0,7.3901,7.4499,7.3901,7.43,4300.0
2005-02-04 14:45:00,7.46,7.5,7.46,7.49,4200.0,7.4399,7.4798,7.4399,7.4698,4200.0
2005-02-04 14:50:00,7.48,7.48,7.43,7.46,4900.0,7.4599,7.4599,7.41,7.4399,4900.0
2005-02-04 14:55:00,7.46,7.46,7.43,7.46,900.0,7.4399,7.4399,7.41,7.4399,900.0
2005-02-04 15:00:00,7.43,7.45,7.42,7.42,4500.0,7.41,7.43,7.4,7.4,4500.0
2005-02-04 15:05:00,7.42,7.44,7.4,7.4,6800.0,7.4,7.42,7.3801,7.3801,6800.0
2005-02-04 15:10:00,7.43,7.43,7.43,7.43,2000.0,7.41,7.41,7.41,7.41,2000.0
2005-02-04 15:15:00,7.4,7.42,7.38,7.42,9300.0,7.3801,7.4,7.3601,7.4,9300.0
2005-02-04 15:20:00,7.41,7.43,7.4,7.42,2100.0,7.3901,7.41,7.3801,7.4,2100.0
2005-02-04 15:25:00,7.41,7.42,7.4,7.4,3700.0,7.3901,7.4,7.3801,7.3801,3700.0
2005-02-04 15:30:00,7.42,7.42,7.4,7.42,4500.0,7.4,7.4,7.3801,7.4,4500.0
2005-02-04 15:35:00,7.42,7.46,7.38,7.46,10400.0,7.4,7.4399,7.3601,7.4399,10400.0
2005-02-04 15:40:00,7.46,7.46,7.46,7.46,4600.0,7.4399,7.4399,7.4399,7.4399,4600.0
2005-02-04 15:45:00,7.46,7.46,7.43,7.45,9000.0,7.4399,7.4399,7.41,7.43,9000.0
2005-02-04 15:50:00,7.46,7.46,7.43,7.45,9800.0,7.4399,7.4399,7.41,7.43,9800.0
2005-02-04 15:55:00,7.43,7.49,7.43,7.49,10700.0,7.41,7.4698,7.41,7.4698,10700.0
2005-02-07 09:30:00,7.51,7.51,7.43,7.43,54500.0,7.4898,7.4898,7.41,7.41,54500.0
2005-02-07 09:35:00,7.41,7.46,7.4,7.43,10100.0,7.3901,7.4399,7.3801,7.41,10100.0
2005-02-07 09:40:00,7.41,7.43,7.39,7.39,7500.0,7.3901,7.41,7.3701,7.3701,7500.0
2005-02-07 09:45:00,7.39,7.39,7.31,7.37,14300.0,7.3701,7.3701,7.2903,7.3502,14300.0
2005-02-07 09:50:00,7.37,7.4,7.33,7.33,7900.0,7.3502,7.3801,7.3103,7.3103,7900.0
2005-02-07 09:55:00,7.34,7.37,7.32,7.35,3300.0,7.3203,7.3502,7.3003,7.3302,3300.0
2005-02-07 10:00:00,7.37,7.45,7.37,7.45,2600.0,7.3502,7.43,7.3502,7.43,2600.0
2005-02-07 10:05:00,7.45,7.47,7.43,7.43,6000.0,7.43,7.4499,7.41,7.41,6000.0
2005-02-07 10:10:00,7.45,7.45,7.42,7.45,700.0,7.43,7.43,7.4,7.43,700.0
2005-02-07 10:15:00,7.42,7.43,7.38,7.43,4200.0,7.4,7.41,7.3601,7.41,4200.0
2005-02-07 10:20:00,7.43,7.44,7.43,7.44,2100.0,7.41,7.42,7.41,7.42,2100.0
2005-02-07 10:25:00,7.42,7.44,7.41,7.41,900.0,7.4,7.42,7.3901,7.3901,900.0
2005-02-07 10:30:00,7.4,7.44,7.4,7.42,1300.0,7.3801,7.42,7.3801,7.4,1300.0
2005-02-07 10:35:00,7.39,7.39,7.35,7.35,4500.0,7.3701,7.3701,7.3302,7.3302,4500.0
2005-02-07 10:40:00,7.35,7.36,7.35,7.36,1500.0,7.3302,7.3402,7.3302,7.3402,1500.0
2005-02-07 10:45:00,7.35,7.36,7.35,7.36,5000.0,7.3302,7.3402,7.3302,7.3402,5000.0
2005-02-07 10:50:00,7.36,7.36,7.35,7.36,1000.0,7.3402,7.3402,7.3302,7.3402,1000.0
2005-02-07 10:55:00,7.36,7.4,7.35,7.4,24200.0,7.3402,7.3801,7.3302,7.3801,24200.0
2005-02-07 11:00:00,7.4,7.43,7.4,7.41,2200.0,7.3801,7.41,7.3801,7.3901,2200.0
2005-02-07 11:05:00,7.41,7.41,7.4,7.4,600.0,7.3901,7.3901,7.3801,7.3801,600.0
2005-02-07 11:10:00,7.41,7.47,7.4,7.46,8100.0,7.3901,7.4499,7.3801,7.4399,8100.0
2005-02-07 11:15:00,7.44,7.44,7.43,7.43,1500.0,7.42,7.42,7.41,7.41,1500.0
2005-02-07 11:20:00,7.42,7.43,7.42,7.43,200.0,7.4,7.41,7.4,7.41,200.0
2005-02-07 11:25:00,7.43,7.43,7.4,7.4,1300.0,7.41,7.41,7.3801,7.3801,1300.0
2005-02-07 11:30:00,7.4,7.42,7.4,7.41,2100.0,7.3801,7.4,7.3801,7.3901,2100.0
2005-02-07 11:35:00,7.41,7.41,7.4,7.4,300.0,7.3901,7.3901,7.3801,7.3801,300.0
2005-02-07 11:40:00,7.41,7.41,7.41,7.41,200.0,7.3901,7.3901,7.3901,7.3901,200.0
2005-02-07 11:45:00,7.4,7.41,7.4,7.41,2000.0,7.3801,7.3901,7.3801,7.3901,2000.0
2005-02-07 11:50:00,7.41,7.41,7.4,7.41,1100.0,7.3901,7.3901,7.3801,7.3901,1100.0
2005-02-07 11:55:00,7.41,7.41,7.41,7.41,200.0,7.3901,7.3901,7.3901,7.3901,200.0
2005-02-07 12:00:00,7.41,7.41,7.4,7.4,900.0,7.3901,7.3901,7.3801,7.3801,900.0
2005-02-07 12:05:00,7.4,7.46,7.4,7.45,6500.0,7.3801,7.4399,7.3801,7.43,6500.0
2005-02-07 12:10:00,7.42,7.46,7.42,7.46,4000.0,7.4,7.4399,7.4,7.4399,4000.0
2005-02-07 12:15:00,7.46,7.46,7.45,7.45,1400.0,7.4399,7.4399,7.43,7.43,1400.0
2005-02-07 12:20:00,7.45,7.45,7.45,7.45,600.0,7.43,7.43,7.43,7.43,600.0
2005-02-07 12:25:00,7.45,7.45,7.45,7.45,2700.0,7.43,7.43,7.43,7.43,2700.0
2005-02-07 12:30:00,7.45,7.46,7.45,7.46,1000.0,7.43,7.4399,7.43,7.4399,1000.0
2005-02-07 12:35:00,7.46,7.46,7.45,7.46,800.0,7.4399,7.4399,7.43,7.4399,800.0
2005-02-07 12:40:00,7.46,7.47,7.46,7.46,1300.0,7.4399,7.4499,7.4399,7.4399,1300.0
2005-02-07 12:45:00,7.45,7.49,7.45,7.49,3300.0,7.43,7.4698,7.43,7.4698,3300.0
2005-02-07 12:50:00,7.48,7.49,7.47,7.47,1500.0,7.4599,7.4698,7.4499,7.4499,1500.0
2005-02-07 12:55:00,7.47,7.47,7.46,7.47,700.0,7.4499,7.4499,7.4399,7.4499,700.0
2005-02-07 13:00:00,7.46,7.47,7.46,7.47,35500.0,7.4399,7.4499,7.4399,7.4499,35500.0
2005-02-07 13:05:00,7.47,7.47,7.45,7.46,900.0,7.4499,7.4499,7.43,7.4399,900.0
2005-02-07 13:10:00,7.46,7.47,7.46,7.46,700.0,7.4399,7.4499,7.4399,7.4399,700.0
2005-02-07 13:15:00,7.47,7.47,7.46,7.46,1000.0,7.4499,7.4499,7.4399,7.4399,1000.0
2005-02-07 13:20:00,7.46,7.46,7.45,7.46,700.0,7.4399,7.4399,7.43,7.4399,700.0
2005-02-07 13:25:00,7.45,7.45,7.45,7.45,200.0,7.43,7.43,7.43,7.43,200.0
2005-02-07 13:30:00,7.45,7.46,7.45,7.46,1900.0,7.43,7.4399,7.43,7.4399,1900.0
2005-02-07 13:35:00,7.46,7.47,7.46,7.47,300.0,7.4399,7.4499,7.4399,7.4499,300.0
2005-02-07 13:40:00,7.46,7.47,7.45,7.46,800.0,7.4399,7.4499,7.43,7.4399,800.0
2005-02-07 13:45:00,7.46,7.47,7.44,7.44,1800.0,7.4399,7.4499,7.42,7.42,1800.0
2005-02-07 13:50:00,7.44,7.45,7.42,7.42,2300.0,7.42,7.43,7.4,7.4,2300.0
2005-02-07 13:55:00,7.42,7.42,7.38,7.4,4100.0,7.4,7.4,7.3601,7.3801,4100.0
2005-02-07 14:00:00,7.4,7.41,7.4,7.4,1000.0,7.3801,7.3901,7.3801,7.3801,1000.0
2005-02-07 14:05:00,7.4,7.41,7.4,7.4,1200.0,7.3801,7.3901,7.3801,7.3801,1200.0
2005-02-07 14:10:00,7.4,7.4,7.4,7.4,2100.0,7.3801,7.3801,7.3801,7.3801,2100.0
2005-02-07 14:15:00,7.4,7.41,7.4,7.41,2600.0,7.3801,7.3901,7.3801,7.3901,2600.0
2005-02-07 14:20:00,7.41,7.41,7.4,7.4,4000.0,7.3901,7.3901,7.3801,7.3801,4000.0
2005-02-07 14:25:00,7.41,7.41,7.4,7.4,2300.0,7.3901,7.3901,7.3801,7.3801,2300.0
2005-02-07 14:30:00,7.41,7.41,7.4,7.41,7900.0,7.3901,7.3901,7.3801,7.3901,7900.0
2005-02-07 14:35:00,7.42,7.43,7.42,7.42,3000.0,7.4,7.41,7.4,7.4,3000.0
2005-02-07 14:40:00,7.44,7.44,7.43,7.43,900.0,7.42,7.42,7.41,7.41,900.0
2005-02-07 14:45:00,7.43,7.43,7.41,7.43,2400.0,7.41,7.41,7.3901,7.41,2400.0
2005-02-07 14:50:00,7.43,7.43,7.42,7.42,2200.0,7.41,7.41,7.4,7.4,2200.0
2005-02-07 14:55:00,7.42,7.42,7.41,7.41,400.0,7.4,7.4,7.3901,7.3901,400.0
2005-02-07 15:00:00,7.41,7.42,7.41,7.42,1400.0,7.3901,7.4,7.3901,7.4,1400.0
2005-02-07 15:05:00,7.42,7.42,7.42,7.42,400.0,7.4,7.4,7.4,7.4,400.0
2005-02-07 15:10:00,7.43,7.43,7.43,7.43,400.0,7.41,7.41,7.41,7.41,400.0
2005-02-07 15:15:00,7.42,7.43,7.41,7.42,900.0,7.4,7.41,7.3901,7.4,900.0
2005-02-07 15:20:00,7.41,7.42,7.39,7.42,9500.0,7.3901,7.4,7.3701,7.4,9500.0
2005-02-07 15:25:00,7.4,7.44,7.4,7.44,3500.0,7.3801,7.42,7.3801,7.42,3500.0
2005-02-07 15:30:00,7.44,7.44,7.42,7.44,1700.0,7.42,7.42,7.4,7.42,1700.0
2005-02-07 15:35:00,7.44,7.44,7.43,7.44,2600.0,7.42,7.42,7.41,7.42,2600.0
2005-02-07 15:40:00,7.44,7.44,7.43,7.44,3400.0,7.42,7.42,7.41,7.42,3400.0
2005-02-07 15:45:00,7.43,7.44,7.43,7.44,3700.0,7.41,7.42,7.41,7.42,3700.0
2005-02-07 15:50:00,7.44,7.44,7.41,7.43,6200.0,7.42,7.42,7.3901,7.41,6200.0
2005-02-07 15:55:00,7.43,7.44,7.39,7.42,6100.0,7.41,7.42,7.3701,7.4,6100.0
2005-02-08 09:30:00,7.49,7.49,7.41,7.41,2800.0,7.4698,7.4698,7.3901,7.3901,2800.0
2005-02-08 09:35:00,7.44,7.44,7.37,7.4,1700.0,7.42,7.42,7.3502,7.3801,1700.0
2005-02-08 09:40:00,7.41,7.41,7.37,7.37,900.0,7.3901,7.3901,7.3502,7.3502,900.0
2005-02-08 09:45:00,7.37,7.38,7.36,7.37,900.0,7.3502,7.3601,7.3402,7.3502,900.0
2005-02-08 09:50:00,7.37,7.46,7.37,7.44,1900.0,7.3502,7.4399,7.3502,7.42,1900.0
2005-02-08 09:55:00,7.41,7.46,7.41,7.42,1100.0,7.3901,7.4399,7.3901,7.4,1100.0
2005-02-08 10:00:00,7.44,7.49,7.42,7.47,5600.0,7.42,7.4698,7.4,7.4499,5600.0
2005-02-08 10:05:00,7.43,7.45,7.43,7.44,700.0,7.41,7.43,7.41,7.42,700.0
2005-02-08 10:10:00,7.44,7.45,7.43,7.43,700.0,7.42,7.43,7.41,7.41,700.0
2005-02-08 10:15:00,7.42,7.43,7.41,7.42,1200.0,7.4,7.41,7.3901,7.4,1200.0
2005-02-08 10:20:00,7.4,7.41,7.4,7.41,1400.0,7.3801,7.3901,7.3801,7.3901,1400.0
2005-02-08 10:25:00,7.4,7.41,7.38,7.38,900.0,7.3801,7.3901,7.3601,7.3601,900.0
2005-02-08 10:30:00,7.38,7.41,7.37,7.37,2300.0,7.3601,7.3901,7.3502,7.3502,2300.0
2005-02-08 10:35:00,7.36,7.36,7.35,7.35,400.0,7.3402,7.3402,7.3302,7.3302,400.0
2005-02-08 10:40:00,7.36,7.36,7.32,7.35,1400.0,7.3402,7.3402,7.3003,7.3302,1400.0
2005-02-08 10:45:00,7.35,7.36,7.31,7.31,1600.0,7.3302,7.3402,7.2903,7.2903,1600.0
2005-02-08 10:50:00,7.31,7.34,7.29,7.29,4700.0,7.2903,7.3203,7.2704,7.2704,4700.0
2005-02-08 10:55:00,7.28,7.3,7.25,7.25,2700.0,7.2604,7.2804,7.2305,7.2305,2700.0
2005-02-08 11:00:00,7.26,7.28,7.25,7.27,1800.0,7.2405,7.2604,7.2305,7.2504,1800.0
2005-02-08 11:05:00,7.26,7.26,7.26,7.26,100.0,7.2405,7.2405,7.2405,7.2405,100.0
2005-02-08 11:10:00,7.26,7.27,7.26,7.27,1400.0,7.2405,7.2504,7.2405,7.2504,1400.0
2005-02-08 11:15:00,7.27,7.29,7.26,7.26,3300.0,7.2504,7.2704,7.2405,7.2405,3300.0
2005-02-08 11:20:00,7.26,7.28,7.26,7.28,2400.0,7.2405,7.2604,7.2405,7.2604,2400.0
2005-02-08 11:25:00,7.27,7.27,7.26,7.26,1100.0,7.2504,7.2504,7.2405,7.2405,1100.0
2005-02-08 11:30:00,7.26,7.28,7.25,7.25,1200.0,7.2405,7.2604,7.2305,7.2305,1200.0
2005-02-08 11:35:00,7.25,7.25,7.25,7.25,500.0,7.2305,7.2305,7.2305,7.2305,500.0
2005-02-08 11:40:00,7.25,7.25,7.25,7.25,300.0,7.2305,7.2305,7.2305,7.2305,300.0
2005-02-08 11:45:00,7.26,7.26,7.25,7.25,3100.0,7.2405,7.2405,7.2305,7.2305,3100.0
2005-02-08 11:50:00,7.24,7.24,7.23,7.23,2000.0,7.2205,7.2205,7.2105,7.2105,2000.0
2005-02-08 11:55:00,7.23,7.23,7.23,7.23,200.0,7.2105,7.2105,7.2105,7.2105,200.0
2005-02-08 12:00:00,7.24,7.25,7.23,7.23,1600.0,7.2205,7.2305,7.2105,7.2105,1600.0
2005-02-08 12:05:00,7.23,7.24,7.21,7.21,3100.0,7.2105,7.2205,7.1906,7.1906,3100.0
2005-02-08 12:10:00,7.22,7.22,7.21,7.21,1600.0,7.2006,7.2006,7.1906,7.1906,1600.0
2005-02-08 12:15:00,7.21,7.21,7.21,7.21,400.0,7.1906,7.1906,7.1906,7.1906,400.0
2005-02-08 12:20:00,7.21,7.22,7.21,7.21,800.0,7.1906,7.2006,7.1906,7.1906,800.0
2005-02-08 12:25:00,7.21,7.21,7.21,7.21,200.0,7.1906,7.1906,7.1906,7.1906,200.0
2005-02-08 12:30:00,7.21,7.21,7.2,7.2,1600.0,7.1906,7.1906,7.1806,7.1806,1600.0
2005-02-08 12:35:00,7.21,7.21,7.2,7.2,400.0,7.1906,7.1906,7.1806,7.1806,400.0
2005-02-08 12:40:00,7.19,7.19,7.19,7.19,900.0,7.1707,7.1707,7.1707,7.1707,900.0
2005-02-08 12:45:00,7.2,7.2,7.19,7.19,2500.0,7.1806,7.1806,7.1707,7.1707,2500.0
2005-02-08 12:50:00,7.2,7.2,7.19,7.19,900.0,7.1806,7.1806,7.1707,7.1707,900.0
2005-02-08 12:55:00,7.19,7.21,7.19,7.19,1500.0,7.1707,7.1906,7.1707,7.1707,1500.0
2005-02-08 13:00:00,7.19,7.2,7.17,7.2,2500.0,7.1707,7.1806,7.1507,7.1806,2500.0
2005-02-08 13:05:00,7.2,7.2,7.2,7.2,1200.0,7.1806,7.1806,7.1806,7.1806,1200.0
2005-02-08 13:10:00,7.2,7.21,7.2,7.21,400.0,7.1806,7.1906,7.1806,7.1906,400.0
2005-02-08 13:15:00,7.21,7.23,7.21,7.23,1300.0,7.1906,7.2105,7.1906,7.2105,1300.0
2005-02-08 13:20:00,7.21,7.21,7.21,7.21,300.0,7.1906,7.1906,7.1906,7.1906,300.0
2005-02-08 13:25:00,7.23,7.23,7.22,7.23,600.0,7.2105,7.2105,7.2006,7.2105,600.0
2005-02-08 13:30:00,7.22,7.22,7.21,7.22,900.0,7.2006,7.2006,7.1906,7.2006,900.0
2005-02-08 13:35:00,7.23,7.23,7.21,7.21,300.0,7.2105,7.2105,7.1906,7.1906,300.0
2005-02-08 13:40:00,7.22,7.22,7.21,7.21,700.0,7.2006,7.2006,7.1906,7.1906,700.0
2005-02-08 13:45:00,7.22,7.22,7.21,7.21,500.0,7.2006,7.2006,7.1906,7.1906,500.0
2005-02-08 13:50:00,7.21,7.21,7.21,7.21,0.0,7.1906,7.1906,7.1906,7.1906,0.0
2005-02-08 13:55:00,7.22,7.23,7.19,7.19,8800.0,7.2006,7.2105,7.1707,7.1707,8800.0
2005-02-08 14:00:00,7.2,7.23,7.2,7.23,1800.0,7.1806,7.2105,7.1806,7.2105,1800.0
2005-02-08 14:05:00,7.24,7.25,7.24,7.24,500.0,7.2205,7.2305,7.2205,7.2205,500.0
2005-02-08 14:10:00,7.25,7.25,7.24,7.24,500.0,7.2305,7.2305,7.2205,7.2205,500.0
2005-02-08 14:15:00,7.24,7.25,7.24,7.25,2000.0,7.2205,7.2305,7.2205,7.2305,2000.0
2005-02-08 14:20:00,7.24,7.25,7.24,7.24,400.0,7.2205,7.2305,7.2205,7.2205,400.0
2005-02-08 14:25:00,7.25,7.25,7.25,7.25,700.0,7.2305,7.2305,7.2305,7.2305,700.0
2005-02-08 14:30:00,7.24,7.24,7.24,7.24,100.0,7.2205,7.2205,7.2205,7.2205,100.0
2005-02-08 14:35:00,7.24,7.25,7.24,7.25,1300.0,7.2205,7.2305,7.2205,7.2305,1300.0
2005-02-08 14:40:00,7.26,7.3,7.26,7.3,2900.0,7.2405,7.2804,7.2405,7.2804,2900.0
2005-02-08 14:45:00,7.3,7.31,7.3,7.3,3400.0,7.2804,7.2903,7.2804,7.2804,3400.0
2005-02-08 14:50:00,7.31,7.33,7.31,7.33,3700.0,7.2903,7.3103,7.2903,7.3103,3700.0
2005-02-08 14:55:00,7.32,7.33,7.32,7.33,400.0,7.3003,7.3103,7.3003,7.3103,400.0
2005-02-08 15:00:00,7.34,7.35,7.33,7.34,2800.0,7.3203,7.3302,7.3103,7.3203,2800.0
2005-02-08 15:05:00,7.34,7.35,7.32,7.32,7100.0,7.3203,7.3302,7.3003,7.3003,7100.0
2005-02-08 15:10:00,7.33,7.34,7.33,7.33,3400.0,7.3103,7.3203,7.3103,7.3103,3400.0
2005-02-08 15:15:00,7.33,7.34,7.33,7.33,400.0,7.3103,7.3203,7.3103,7.3103,400.0
2005-02-08 15:20:00,7.33,7.33,7.28,7.28,4300.0,7.3103,7.3103,7.2604,7.2604,4300.0
2005-02-08 15:25:00,7.28,7.29,7.28,7.29,2000.0,7.2604,7.2704,7.2604,7.2704,2000.0
2005-02-08 15:30:00,7.3,7.31,7.3,7.31,1500.0,7.2804,7.2903,7.2804,7.2903,1500.0
2005-02-08 15:35:00,7.31,7.33,7.31,7.33,2800.0,7.2903,7.3103,7.2903,7.3103,2800.0
2005-02-08 15:40:00,7.34,7.34,7.32,7.32,2200.0,7.3203,7.3203,7.3003,7.3003,2200.0
2005-02-08 15:45:00,7.32,7.34,7.32,7.32,800.0,7.3003,7.3203,7.3003,7.3003,800.0
2005-02-08 15:50:00,7.33,7.33,7.31,7.31,3200.0,7.3103,7.3103,7.2903,7.2903,3200.0
2005-02-08 15:55:00,7.32,7.32,7.28,7.31,7600.0,7.3003,7.3003,7.2604,7.2903,7600.0
2005-02-09 09:30:00,7.35,7.38,7.34,7.36,3000.0,7.3302,7.3601,7.3203,7.3402,3000.0
2005-02-09 09:35:00,7.33,7.36,7.32,7.35,1100.0,7.3103,7.3402,7.3003,7.3302,1100.0
2005-02-09 09:40:00,7.35,7.35,7.29,7.29,1300.0,7.3302,7.3302,7.2704,7.2704,1300.0
2005-02-09 09:45:00,7.28,7.28,7.24,7.24,900.0,7.2604,7.2604,7.2205,7.2205,900.0
2005-02-09 09:50:00,7.25,7.26,7.21,7.24,1900.0,7.2305,7.2405,7.1906,7.2205,1900.0
2005-02-09 09:55:00,7.24,7.24,7.2,7.2,1600.0,7.2205,7.2205,7.1806,7.1806,1600.0
2005-02-09 10:00:00,7.2,7.22,7.15,7.15,4100.0,7.1806,7.2006,7.1308,7.1308,4100.0
2005-02-09 10:05:00,7.14,7.22,7.14,7.22,21000.0,7.1208,7.2006,7.1208,7.2006,21000.0
2005-02-09 10:10:00,7.22,7.22,7.18,7.18,6800.0,7.2006,7.2006,7.1607,7.1607,6800.0
2005-02-09 10:15:00,7.15,7.15,7.06,7.1,11400.0,7.1308,7.1308,7.041,7.0809,11400.0
2005-02-09 10:20:00,7.08,7.08,7.07,7.07,1900.0,7.061,7.061,7.051,7.051,1900.0
2005-02-09 10:25:00,7.05,7.05,7.02,7.03,4100.0,7.031,7.031,7.0011,7.0111,4100.0
2005-02-09 10:30:00,7.03,7.04,6.95,7.02,4100.0,7.0111,7.0211,6.9313,7.0011,4100.0
2005-02-09 10:35:00,7.01,7.04,7.01,7.03,3700.0,6.9911,7.0211,6.9911,7.0111,3700.0
2005-02-09 10:40:00,7.01,7.19,7.0,7.03,11700.0,6.9911,7.1707,6.9812,7.0111,11700.0
2005-02-09 10:45:00,7.03,7.04,7.02,7.04,2400.0,7.0111,7.0211,7.0011,7.0211,2400.0
2005-02-09 10:50:00,7.04,7.04,7.03,7.03,700.0,7.0211,7.0211,7.0111,7.0111,700.0
2005-02-09 10:55:00,7.04,7.05,7.03,7.04,2000.0,7.0211,7.031,7.0111,7.0211,2000.0
2005-02-09 11:00:00,7.04,7.05,7.04,7.04,1600.0,7.0211,7.031,7.0211,7.0211,1600.0
2005-02-09 11:05:00,7.05,7.06,7.04,7.06,4400.0,7.031,7.041,7.0211,7.041,4400.0
2005-02-09 11:10:00,7.04,7.04,7.04,7.04,1200.0,7.0211,7.0211,7.0211,7.0211,1200.0
2005-02-09 11:15:00,7.03,7.05,7.02,7.04,2300.0,7.0111,7.031,7.0011,7.0211,2300.0
2005-02-09 11:20:00,7.04,7.05,7.04,7.05,1600.0,7.0211,7.031,7.0211,7.031,1600.0
2005-02-09 11:25:00,7.02,7.05,7.02,7.03,3500.0,7.0011,7.031,7.0011,7.0111,3500.0
2005-02-09 11:30:00,7.01,7.02,6.99,7.02,1000.0,6.9911,7.0011,6.9712,7.0011,1000.0
2005-02-09 11:35:00,7.02,7.02,7.02,7.02,300.0,7.0011,7.0011,7.0011,7.0011,300.0
2005-02-09 11:40:00,7.02,7.02,7.0,7.01,5500.0,7.0011,7.0011,6.9812,6.9911,5500.0
2005-02-09 11:45:00,7.01,7.03,7.01,7.01,1600.0,6.9911,7.0111,6.9911,6.9911,1600.0
2005-02-09 11:50:00,7.01,7.01,7.0,7.01,3700.0,6.9911,6.9911,6.9812,6.9911,3700.0
2005-02-09 11:55:00,7.01,7.01,7.0,7.01,2800.0,6.9911,6.9911,6.9812,6.9911,2800.0
2005-02-09 12:00:00,7.0,7.02,6.98,7.01,1700.0,6.9812,7.0011,6.9612,6.9911,1700.0
2005-02-09 12:05:00,7.02,7.02,7.0,7.01,12100.0,7.0011,7.0011,6.9812,6.9911,12100.0
2005-02-09 12:10:00,7.0,7.01,6.99,7.0,10400.0,6.9812,6.9911,6.9712,6.9812,10400.0
2005-02-09 12:15:00,7.0,7.02,7.0,7.02,2300.0,6.9812,7.0011,6.9812,7.0011,2300.0
2005-02-09 12:20:00,7.02,7.02,7.01,7.01,2100.0,7.0011,7.0011,6.9911,6.9911,2100.0
2005-02-09 12:25:00,7.02,7.02,7.02,7.02,1700.0,7.0011,7.0011,7.0011,7.0011,1700.0
2005-02-09 12:30:00,7.0,7.03,7.0,7.02,1300.0,6.9812,7.0111,6.9812,7.0011,1300.0
2005-02-09 12:35:00,7.03,7.03,7.02,7.02,3400.0,7.0111,7.0111,7.0011,7.0011,3400.0
2005-02-09 12:40:00,7.02,7.03,7.02,7.03,9000.0,7.0011,7.0111,7.0011,7.0111,9000.0
2005-02-09 12:45:00,7.02,7.03,7.02,7.02,800.0,7.0011,7.0111,7.0011,7.0011,800.0
2005-02-09 12:50:00,7.03,7.03,7.03,7.03,2600.0,7.0111,7.0111,7.0111,7.0111,2600.0
2005-02-09 12:55:00,7.02,7.03,7.02,7.03,1300.0,7.0011,7.0111,7.0011,7.0111,1300.0
2005-02-09 13:00:00,7.02,7.04,7.02,7.04,1600.0,7.0011,7.0211,7.0011,7.0211,1600.0
2005-02-09 13:05:00,7.04,7.04,7.03,7.04,2800.0,7.0211,7.0211,7.0111,7.0211,2800.0
2005-02-09 13:10:00,7.03,7.04,7.02,7.03,1400.0,7.0111,7.0211,7.0011,7.0111,1400.0
2005-02-09 13:15:00,7.03,7.04,7.02,7.02,2300.0,7.0111,7.0211,7.0011,7.0011,2300.0
2005-02-09 13:20:00,7.02,7.04,7.02,7.02,3400.0,7.0011,7.0211,7.0011,7.0011,3400.0
2005-02-09 13:25:00,7.04,7.05,7.02,7.04,5400.0,7.0211,7.031,7.0011,7.0211,5400.0
2005-02-09 13:30:00,7.03,7.03,7.03,7.03,800.0,7.0111,7.0111,7.0111,7.0111,800.0
2005-02-09 13:35:00,7.04,7.12,7.04,7.11,5300.0,7.0211,7.1008,7.0211,7.0909,5300.0
2005-02-09 13:40:00,7.09,7.12,7.09,7.11,2300.0,7.0709,7.1008,7.0709,7.0909,2300.0
2005-02-09 13:45:00,7.11,7.11,7.11,7.11,500.0,7.0909,7.0909,7.0909,7.0909,500.0
2005-02-09 13:50:00,7.11,7.13,7.1,7.12,4500.0,7.0909,7.1108,7.0809,7.1008,4500.0
2005-02-09 13:55:00,7.11,7.11,7.11,7.11,1100.0,7.0909,7.0909,7.0909,7.0909,1100.0
2005-02-09 14:00:00,7.12,7.17,7.1,7.15,8100.0,7.1008,7.1507,7.0809,7.1308,8100.0
2005-02-09 14:05:00,7.15,7.17,7.15,7.15,7100.0,7.1308,7.1507,7.1308,7.1308,7100.0
2005-02-09 14:10:00,7.13,7.13,7.11,7.12,4700.0,7.1108,7.1108,7.0909,7.1008,4700.0
2005-02-09 14:15:00,7.12,7.13,7.11,7.11,2400.0,7.1008,7.1108,7.0909,7.0909,2400.0
2005-02-09 14:20:00,7.12,7.15,7.12,7.14,5100.0,7.1008,7.1308,7.1008,7.1208,5100.0
2005-02-09 14:25:00,7.14,7.14,7.11,7.12,2200.0,7.1208,7.1208,7.0909,7.1008,2200.0
2005-02-09 14:30:00,7.13,7.13,7.11,7.12,1700.0,7.1108,7.1108,7.0909,7.1008,1700.0
2005-02-09 14:35:00,7.12,7.12,7.1,7.11,5700.0,7.1008,7.1008,7.0809,7.0909,5700.0
2005-02-09 14:40:00,7.11,7.15,7.11,7.15,5100.0,7.0909,7.1308,7.0909,7.1308,5100.0
2005-02-09 14:45:00,7.14,7.14,7.12,7.12,1700.0,7.1208,7.1208,7.1008,7.1008,1700.0
2005-02-09 14:50:00,7.12,7.12,7.11,7.12,1600.0,7.1008,7.1008,7.0909,7.1008,1600.0
2005-02-09 14:55:00,7.12,7.12,7.1,7.1,1200.0,7.1008,7.1008,7.0809,7.0809,1200.0
2005-02-09 15:00:00,7.1,7.1,7.08,7.08,5900.0,7.0809,7.0809,7.061,7.061,5900.0
2005-02-09 15:05:00,7.08,7.08,7.04,7.05,4500.0,7.061,7.061,7.0211,7.031,4500.0
2005-02-09 15:10:00,7.05,7.06,7.05,7.06,5700.0,7.031,7.041,7.031,7.041,5700.0
2005-02-09 15:15:00,7.06,7.06,7.05,7.05,2000.0,7.041,7.041,7.031,7.031,2000.0
2005-02-09 15:20:00,7.05,7.06,7.05,7.05,2200.0,7.031,7.041,7.031,7.031,2200.0
2005-02-09 15:25:00,7.05,7.06,7.05,7.06,3900.0,7.031,7.041,7.031,7.041,3900.0
2005-02-09 15:30:00,7.05,7.06,7.05,7.05,2600.0,7.031,7.041,7.031,7.031,2600.0
2005-02-09 15:35:00,7.06,7.07,7.03,7.06,11100.0,7.041,7.051,7.0111,7.041,11100.0
2005-02-09 15:40:00,7.05,7.06,7.05,7.05,8200.0,7.031,7.041,7.031,7.031,8200.0
2005-02-09 15:45:00,7.05,7.06,7.05,7.05,6800.0,7.031,7.041,7.031,7.031,6800.0
2005-02-09 15:50:00,7.05,7.13,7.03,7.05,13100.0,7.031,7.1108,7.0111,7.031,13100.0
2005-02-09 15:55:00,7.05,7.06,7.04,7.05,26400.0,7.031,7.041,7.0211,7.031,26400.0
2005-02-10 09:30:00,7.13,7.14,7.06,7.06,2200.0,7.1108,7.1208,7.041,7.041,2200.0
2005-02-10 09:35:00,7.09,7.09,7.07,7.07,2700.0,7.0709,7.0709,7.051,7.051,2700.0
2005-02-10 09:40:00,7.07,7.07,7.07,7.07,1200.0,7.051,7.051,7.051,7.051,1200.0
2005-02-10 09:45:00,7.07,7.08,7.07,7.07,1000.0,7.051,7.061,7.051,7.051,1000.0
2005-02-10 09:50:00,7.06,7.08,7.06,7.06,2300.0,7.041,7.061,7.041,7.041,2300.0
2005-02-10 09:55:00,7.06,7.07,7.05,7.07,3700.0,7.041,7.051,7.031,7.051,3700.0
2005-02-10 10:00:00,7.06,7.07,7.06,7.06,3900.0,7.041,7.051,7.041,7.041,3900.0
2005-02-10 10:05:00,7.06,7.07,7.06,7.06,3400.0,7.041,7.051,7.041,7.041,3400.0
2005-02-10 10:10:00,7.06,7.07,7.06,7.06,3600.0,7.041,7.051,7.041,7.041,3600.0
2005-02-10 10:15:00,7.06,7.06,7.06,7.06,2200.0,7.041,7.041,7.041,7.041,2200.0
2005-02-10 10:20:00,7.06,7.06,7.06,7.06,8600.0,7.041,7.041,7.041,7.041,8600.0
2005-02-10 10:25:00,7.06,7.06,7.0,7.05,9100.0,7.041,7.041,6.9812,7.031,9100.0
2005-02-10 10:30:00,7.05,7.05,7.05,7.05,3400.0,7.031,7.031,7.031,7.031,3400.0
2005-02-10 10:35:00,7.05,7.05,7.0,7.05,2600.0,7.031,7.031,6.9812,7.031,2600.0
2005-02-10 10:40:00,7.05,7.06,7.04,7.05,3600.0,7.031,7.041,7.0211,7.031,3600.0
2005-02-10 10:45:00,7.05,7.05,6.91,7.05,7100.0,7.031,7.031,6.8914,7.031,7100.0
2005-02-10 10:50:00,7.05,7.05,6.99,7.05,2400.0,7.031,7.031,6.9712,7.031,2400.0
2005-02-10 10:55:00,7.05,7.05,7.05,7.05,1600.0,7.031,7.031,7.031,7.031,1600.0
2005-02-10 11:00:00,7.05,7.05,7.0,7.0,3500.0,7.031,7.031,6.9812,6.9812,3500.0
2005-02-10 11:05:00,7.05,7.06,7.04,7.06,3800.0,7.031,7.041,7.0211,7.041,3800.0
2005-02-10 11:10:00,7.05,7.05,7.05,7.05,600.0,7.031,7.031,7.031,7.031,600.0
2005-02-10 11:15:00,7.06,7.07,7.06,7.06,17300.0,7.041,7.051,7.041,7.041,17300.0
2005-02-10 11:20:00,7.06,7.06,7.06,7.06,3900.0,7.041,7.041,7.041,7.041,3900.0
2005-02-10 11:25:00,7.06,7.07,7.06,7.07,1500.0,7.041,7.051,7.041,7.051,1500.0
2005-02-10 11:30:00,7.07,7.07,7.07,7.07,1400.0,7.051,7.051,7.051,7.051,1400.0
2005-02-10 11:35:00,7.06,7.07,7.06,7.06,2200.0,7.041,7.051,7.041,7.041,2200.0
2005-02-10 11:40:00,7.07,7.08,7.06,7.08,1100.0,7.051,7.061,7.041,7.061,1100.0
2005-02-10 11:45:00,7.06,7.08,7.06,7.08,1900.0,7.041,7.061,7.041,7.061,1900.0
2005-02-10 11:50:00,7.08,7.15,7.08,7.15,1000.0,7.061,7.1308,7.061,7.1308,1000.0
2005-02-10 11:55:00,7.15,7.15,7.15,7.15,0.0,7.1308,7.1308,7.1308,7.1308,0.0
2005-02-10 12:00:00,7.15,7.15,7.15,7.15,0.0,7.1308,7.1308,7.1308,7.1308,0.0
2005-02-10 12:05:00,7.16,7.16,7.07,7.14,5700.0,7.1407,7.1407,7.051,7.1208,5700.0
2005-02-10 12:10:00,7.11,7.11,7.09,7.1,1100.0,7.0909,7.0909,7.0709,7.0809,1100.0
2005-02-10 12:15:00,7.1,7.1,7.1,7.1,400.0,7.0809,7.0809,7.0809,7.0809,400.0
2005-02-10 12:20:00,7.1,7.12,7.09,7.11,1600.0,7.0809,7.1008,7.0709,7.0909,1600.0
2005-02-10 12:25:00,7.15,7.16,7.15,7.16,1600.0,7.1308,7.1407,7.1308,7.1407,1600.0
2005-02-10 12:30:00,7.17,7.18,7.15,7.15,5200.0,7.1507,7.1607,7.1308,7.1308,5200.0
2005-02-10 12:35:00,7.12,7.14,7.12,7.12,900.0,7.1008,7.1208,7.1008,7.1008,900.0
2005-02-10 12:40:00,7.11,7.12,7.11,7.12,300.0,7.0909,7.1008,7.0909,7.1008,300.0
2005-02-10 12:45:00,7.13,7.15,7.12,7.13,3200.0,7.1108,7.1308,7.1008,7.1108,3200.0
2005-02-10 12:50:00,7.15,7.17,7.15,7.17,1700.0,7.1308,7.1507,7.1308,7.1507,1700.0
2005-02-10 12:55:00,7.17,7.17,7.16,7.16,600.0,7.1507,7.1507,7.1407,7.1407,600.0
2005-02-10 13:00:00,7.13,7.13,7.13,7.13,100.0,7.1108,7.1108,7.1108,7.1108,100.0
2005-02-10 13:05:00,7.12,7.12,7.12,7.12,300.0,7.1008,7.1008,7.1008,7.1008,300.0
2005-02-10 13:10:00,7.12,7.12,7.12,7.12,500.0,7.1008,7.1008,7.1008,7.1008,500.0
2005-02-10 13:15:00,7.12,7.14,7.12,7.13,10100.0,7.1008,7.1208,7.1008,7.1108,10100.0
2005-02-10 13:20:00,7.14,7.15,7.13,7.15,6500.0,7.1208,7.1308,7.1108,7.1308,6500.0
2005-02-10 13:25:00,7.14,7.14,7.1,7.12,6700.0,7.1208,7.1208,7.0809,7.1008,6700.0
2005-02-10 13:30:00,7.14,7.2,7.12,7.17,22100.0,7.1208,7.1806,7.1008,7.1507,22100.0
2005-02-10 13:35:00,7.16,7.2,7.16,7.18,2100.0,7.1407,7.1806,7.1407,7.1607,2100.0
2005-02-10 13:40:00,7.16,7.2,7.16,7.17,2500.0,7.1407,7.1806,7.1407,7.1507,2500.0
2005-02-10 13:45:00,7.19,7.21,7.17,7.19,6000.0,7.1707,7.1906,7.1507,7.1707,6000.0
2005-02-10 13:50:00,7.19,7.19,7.17,7.17,3200.0,7.1707,7.1707,7.1507,7.1507,3200.0
2005-02-10 13:55:00,7.17,7.21,7.17,7.21,7400.0,7.1507,7.1906,7.1507,7.1906,7400.0
2005-02-10 14:00:00,7.21,7.21,7.18,7.18,1400.0,7.1906,7.1906,7.1607,7.1607,1400.0
2005-02-10 14:05:00,7.16,7.17,7.13,7.16,5200.0,7.1407,7.1507,7.1108,7.1407,5200.0
2005-02-10 14:10:00,7.16,7.21,7.14,7.18,8100.0,7.1407,7.1906,7.1208,7.1607,8100.0
2005-02-10 14:15:00,7.18,7.19,7.17,7.17,4700.0,7.1607,7.1707,7.1507,7.1507,4700.0
2005-02-10 14:20:00,7.17,7.18,7.17,7.17,1100.0,7.1507,7.1607,7.1507,7.1507,1100.0
2005-02-10 14:25:00,7.18,7.18,7.17,7.17,700.0,7.1607,7.1607,7.1507,7.1507,700.0
2005-02-10 14:30:00,7.17,7.18,7.15,7.16,1900.0,7.1507,7.1607,7.1308,7.1407,1900.0
2005-02-10 14:35:00,7.17,7.17,7.15,7.17,8200.0,7.1507,7.1507,7.1308,7.1507,8200.0
2005-02-10 14:40:00,7.17,7.18,7.17,7.17,6100.0,7.1507,7.1607,7.1507,7.1507,6100.0
2005-02-10 14:45:00,7.17,7.19,7.17,7.19,8400.0,7.1507,7.1707,7.1507,7.1707,8400.0
2005-02-10 14:50:00,7.19,7.22,7.18,7.2,6400.0,7.1707,7.2006,7.1607,7.1806,6400.0
2005-02-10 14:55:00,7.21,7.21,7.19,7.2,4900.0,7.1906,7.1906,7.1707,7.1806,4900.0
2005-02-10 15:00:00,7.2,7.21,7.19,7.21,2200.0,7.1806,7.1906,7.1707,7.1906,2200.0
2005-02-10 15:05:00,7.2,7.23,7.2,7.22,9300.0,7.1806,7.2105,7.1806,7.2006,9300.0
2005-02-10 15:10:00,7.23,7.23,7.21,7.21,900.0,7.2105,7.2105,7.1906,7.1906,900.0
2005-02-10 15:15:00,7.21,7.22,7.2,7.21,3700.0,7.1906,7.2006,7.1806,7.1906,3700.0
2005-02-10 15:20:00,7.21,7.24,7.21,7.22,2300.0,7.1906,7.2205,7.1906,7.2006,2300.0
2005-02-10 15:25:00,7.23,7.3,7.23,7.3,9800.0,7.2105,7.2804,7.2105,7.2804,9800.0
2005-02-10 15:30:00,7.27,7.27,7.24,7.24,2400.0,7.2504,7.2504,7.2205,7.2205,2400.0
2005-02-10 15:35:00,7.25,7.26,7.23,7.23,3000.0,7.2305,7.2405,7.2105,7.2105,3000.0
2005-02-10 15:40:00,7.23,7.25,7.22,7.23,4100.0,7.2105,7.2305,7.2006,7.2105,4100.0
2005-02-10 15:45:00,7.23,7.25,7.23,7.25,2200.0,7.2105,7.2305,7.2105,7.2305,2200.0
2005-02-10 15:50:00,7.23,7.23,7.2,7.2,4000.0,7.2105,7.2105,7.1806,7.1806,4000.0
2005-02-10 15:55:00,7.2,7.21,7.2,7.21,5300.0,7.1806,7.1906,7.1806,7.1906,5300.0
2005-02-11 09:30:00,7.1,7.1,7.0,7.04,66700.0,7.0809,7.0809,6.9812,7.0211,66700.0
2005-02-11 09:35:00,7.01,7.1,6.86,7.03,17200.0,6.9911,7.0809,6.8415,7.0111,17200.0
2005-02-11 09:40:00,7.0,7.07,6.91,7.06,6100.0,6.9812,7.051,6.8914,7.041,6100.0
2005-02-11 09:45:00,7.05,7.05,7.05,7.05,3900.0,7.031,7.031,7.031,7.031,3900.0
2005-02-11 09:50:00,7.06,7.07,7.03,7.07,6800.0,7.041,7.051,7.0111,7.051,6800.0
2005-02-11 09:55:00,7.08,7.12,7.08,7.12,5100.0,7.061,7.1008,7.061,7.1008,5100.0
2005-02-11 10:00:00,7.1,7.15,7.1,7.1,4400.0,7.0809,7.1308,7.0809,7.0809,4400.0
2005-02-11 10:05:00,7.05,7.1,7.05,7.1,2200.0,7.031,7.0809,7.031,7.0809,2200.0
2005-02-11 10:10:00,7.13,7.15,7.1,7.15,12900.0,7.1108,7.1308,7.0809,7.1308,12900.0
2005-02-11 10:15:00,7.11,7.15,7.11,7.14,2800.0,7.0909,7.1308,7.0909,7.1208,2800.0
2005-02-11 10:20:00,7.12,7.15,7.1,7.15,4200.0,7.1008,7.1308,7.0809,7.1308,4200.0
2005-02-11 10:25:00,7.14,7.14,7.07,7.11,3800.0,7.1208,7.1208,7.051,7.0909,3800.0
2005-02-11 10:30:00,7.09,7.1,7.09,7.1,2700.0,7.0709,7.0809,7.0709,7.0809,2700.0
2005-02-11 10:35:00,7.12,7.15,7.1,7.12,2400.0,7.1008,7.1308,7.0809,7.1008,2400.0
2005-02-11 10:40:00,7.15,7.15,7.14,7.15,2700.0,7.1308,7.1308,7.1208,7.1308,2700.0
2005-02-11 10:45:00,7.17,7.17,7.14,7.15,6500.0,7.1507,7.1507,7.1208,7.1308,6500.0
2005-02-11 10:50:00,7.14,7.16,7.14,7.15,3900.0,7.1208,7.1407,7.1208,7.1308,3900.0
2005-02-11 10:55:00,7.16,7.16,7.16,7.16,1300.0,7.1407,7.1407,7.1407,7.1407,1300.0
2005-02-11 11:00:00,7.15,7.16,7.14,7.16,2700.0,7.1308,7.1407,7.1208,7.1407,2700.0
2005-02-11 11:05:00,7.15,7.23,7.15,7.22,4900.0,7.1308,7.2105,7.1308,7.2006,4900.0
2005-02-11 11:10:00,7.22,7.24,7.21,7.24,5700.0,7.2006,7.2205,7.1906,7.2205,5700.0
2005-02-11 11:15:00,7.26,7.27,7.26,7.26,1600.0,7.2405,7.2504,7.2405,7.2405,1600.0
2005-02-11 11:20:00,7.23,7.23,7.16,7.21,3800.0,7.2105,7.2105,7.1407,7.1906,3800.0
2005-02-11 11:25:00,7.22,7.3,7.21,7.3,3100.0,7.2006,7.2804,7.1906,7.2804,3100.0
2005-02-11 11:30:00,7.29,7.29,7.25,7.25,2900.0,7.2704,7.2704,7.2305,7.2305,2900.0
2005-02-11 11:35:00,7.24,7.24,7.09,7.12,6900.0,7.2205,7.2205,7.0709,7.1008,6900.0
2005-02-11 11:40:00,7.13,7.19,7.13,7.19,4700.0,7.1108,7.1707,7.1108,7.1707,4700.0
2005-02-11 11:45:00,7.16,7.16,7.15,7.16,3700.0,7.1407,7.1407,7.1308,7.1407,3700.0
2005-02-11 11:50:00,7.15,7.15,7.1,7.11,6200.0,7.1308,7.1308,7.0809,7.0909,6200.0
2005-02-11 11:55:00,7.11,7.15,7.11,7.13,2400.0,7.0909,7.1308,7.0909,7.1108,2400.0
2005-02-11 12:00:00,7.12,7.13,7.1,7.13,1700.0,7.1008,7.1108,7.0809,7.1108,1700.0
2005-02-11 12:05:00,7.11,7.13,7.1,7.1,5400.0,7.0909,7.1108,7.0809,7.0809,5400.0
2005-02-11 12:10:00,7.1,7.12,7.09,7.09,11200.0,7.0809,7.1008,7.0709,7.0709,11200.0
2005-02-11 12:15:00,7.09,7.1,7.07,7.1,8700.0,7.0709,7.0809,7.051,7.0809,8700.0
2005-02-11 12:20:00,7.09,7.1,7.09,7.1,8500.0,7.0709,7.0809,7.0709,7.0809,8500.0
2005-02-11 12:25:00,7.1,7.1,7.08,7.08,900.0,7.0809,7.0809,7.061,7.061,900.0
2005-02-11 12:30:00,7.08,7.1,7.08,7.1,6500.0,7.061,7.0809,7.061,7.0809,6500.0
2005-02-11 12:35:00,7.1,7.1,7.1,7.1,6100.0,7.0809,7.0809,7.0809,7.0809,6100.0
2005-02-11 12:40:00,7.1,7.1,7.1,7.1,800.0,7.0809,7.0809,7.0809,7.0809,800.0
2005-02-11 12:45:00,7.1,7.1,7.08,7.1,1800.0,7.0809,7.0809,7.061,7.0809,1800.0
2005-02-11 12:50:00,7.1,7.1,7.09,7.09,2800.0,7.0809,7.0809,7.0709,7.0709,2800.0
2005-02-11 12:55:00,7.1,7.1,7.1,7.1,100.0,7.0809,7.0809,7.0809,7.0809,100.0
2005-02-11 13:00:00,7.09,7.1,7.08,7.1,4700.0,7.0709,7.0809,7.061,7.0809,4700.0
2005-02-11 13:05:00,7.1,7.1,7.08,7.1,2600.0,7.0809,7.0809,7.061,7.0809,2600.0
2005-02-11 13:10:00,7.07,7.08,7.06,7.07,2400.0,7.051,7.061,7.041,7.051,2400.0
2005-02-11 13:15:00,7.08,7.1,7.07,7.07,6100.0,7.061,7.0809,7.051,7.051,6100.0
2005-02-11 13:20:00,7.08,7.08,7.08,7.08,100.0,7.061,7.061,7.061,7.061,100.0
2005-02-11 13:25:00,7.07,7.08,7.07,7.08,400.0,7.051,7.061,7.051,7.061,400.0
2005-02-11 13:30:00,7.07,7.08,7.07,7.07,2100.0,7.051,7.061,7.051,7.051,2100.0
2005-02-11 13:35:00,7.1,7.1,7.1,7.1,1200.0,7.0809,7.0809,7.0809,7.0809,1200.0
2005-02-11 13:40:00,7.1,7.1,7.1,7.1,900.0,7.0809,7.0809,7.0809,7.0809,900.0
2005-02-11 13:45:00,7.1,7.1,7.07,7.08,7000.0,7.0809,7.0809,7.051,7.061,7000.0
2005-02-11 13:50:00,7.08,7.1,7.08,7.1,7900.0,7.061,7.0809,7.061,7.0809,7900.0
2005-02-11 13:55:00,7.1,7.15,7.1,7.12,36200.0,7.0809,7.1308,7.0809,7.1008,36200.0
2005-02-11 14:00:00,7.12,7.12,7.1,7.12,40300.0,7.1008,7.1008,7.0809,7.1008,40300.0
2005-02-11 14:05:00,7.12,7.14,7.12,7.14,700.0,7.1008,7.1208,7.1008,7.1208,700.0
2005-02-11 14:10:00,7.13,7.14,7.13,7.14,300.0,7.1108,7.1208,7.1108,7.1208,300.0
2005-02-11 14:15:00,7.14,7.15,7.12,7.15,1200.0,7.1208,7.1308,7.1008,7.1308,1200.0
2005-02-11 14:20:00,7.13,7.14,7.12,7.14,2600.0,7.1108,7.1208,7.1008,7.1208,2600.0
2005-02-11 14:25:00,7.14,7.14,7.14,7.14,200.0,7.1208,7.1208,7.1208,7.1208,200.0
2005-02-11 14:30:00,7.15,7.15,7.12,7.12,10800.0,7.1308,7.1308,7.1008,7.1008,10800.0
2005-02-11 14:35:00,7.12,7.12,7.1,7.11,3800.0,7.1008,7.1008,7.0809,7.0909,3800.0
2005-02-11 14:40:00,7.12,7.12,7.12,7.12,11400.0,7.1008,7.1008,7.1008,7.1008,11400.0
2005-02-11 14:45:00,7.12,7.12,7.1,7.12,1700.0,7.1008,7.1008,7.0809,7.1008,1700.0
2005-02-11 14:50:00,7.12,7.12,7.11,7.11,500.0,7.1008,7.1008,7.0909,7.0909,500.0
2005-02-11 14:55:00,7.12,7.12,7.1,7.1,3400.0,7.1008,7.1008,7.0809,7.0809,3400.0
2005-02-11 15:00:00,7.09,7.1,7.08,7.08,3000.0,7.0709,7.0809,7.061,7.061,3000.0
2005-02-11 15:05:00,7.08,7.09,7.08,7.08,700.0,7.061,7.0709,7.061,7.061,700.0
2005-02-11 15:10:00,7.08,7.09,7.08,7.09,5100.0,7.061,7.0709,7.061,7.0709,5100.0
2005-02-11 15:15:00,7.08,7.1,7.07,7.07,3100.0,7.061,7.0809,7.051,7.051,3100.0
2005-02-11 15:20:00,7.08,7.1,7.07,7.1,1100.0,7.061,7.0809,7.051,7.0809,1100.0
2005-02-11 15:25:00,7.1,7.1,7.1,7.1,2100.0,7.0809,7.0809,7.0809,7.0809,2100.0
2005-02-11 15:30:00,7.1,7.1,7.09,7.1,2700.0,7.0809,7.0809,7.0709,7.0809,2700.0
2005-02-11 15:35:00,7.1,7.1,7.09,7.1,12700.0,7.0809,7.0809,7.0709,7.0809,12700.0
2005-02-11 15:40:00,7.1,7.1,7.08,7.1,7800.0,7.0809,7.0809,7.061,7.0809,7800.0
2005-02-11 15:45:00,7.1,7.1,7.08,7.1,2500.0,7.0809,7.0809,7.061,7.0809,2500.0
2005-02-11 15:50:00,7.1,7.1,7.1,7.1,46100.0,7.0809,7.0809,7.0809,7.0809,46100.0
2005-02-11 15:55:00,7.1,7.11,7.07,7.1,72200.0,7.0809,7.0909,7.051,7.0809,72200.0
2005-02-14 09:30:00,7.08,7.09,7.02,7.03,10500.0,7.061,7.0709,7.0011,7.0111,10500.0
2005-02-14 09:35:00,7.04,7.04,7.04,7.04,500.0,7.0211,7.0211,7.0211,7.0211,500.0
2005-02-14 09:40:00,7.04,7.08,7.04,7.08,1400.0,7.0211,7.061,7.0211,7.061,1400.0
2005-02-14 09:45:00,7.06,7.09,7.05,7.06,5300.0,7.041,7.0709,7.031,7.041,5300.0
2005-02-14 09:50:00,7.09,7.1,7.02,7.02,5500.0,7.0709,7.0809,7.0011,7.0011,5500.0
2005-02-14 09:55:00,7.0,7.05,6.97,6.98,4100.0,6.9812,7.031,6.9512,6.9612,4100.0
2005-02-14 10:00:00,6.98,6.99,6.97,6.97,2600.0,6.9612,6.9712,6.9512,6.9512,2600.0
2005-02-14 10:05:00,6.98,6.98,6.93,6.96,12600.0,6.9612,6.9612,6.9114,6.9413,12600.0
2005-02-14 10:10:00,7.0,7.0,6.96,7.0,4600.0,6.9812,6.9812,6.9413,6.9812,4600.0
2005-02-14 10:15:00,6.98,7.0,6.96,7.0,1800.0,6.9612,6.9812,6.9413,6.9812,1800.0
2005-02-14 10:20:00,7.0,7.0,6.95,6.95,4400.0,6.9812,6.9812,6.9313,6.9313,4400.0
2005-02-14 10:25:00,6.95,6.95,6.93,6.93,5300.0,6.9313,6.9313,6.9114,6.9114,5300.0
2005-02-14 10:30:00,6.94,7.0,6.93,6.94,4600.0,6.9213,6.9812,6.9114,6.9213,4600.0
2005-02-14 10:35:00,6.95,6.96,6.95,6.96,900.0,6.9313,6.9413,6.9313,6.9413,900.0
2005-02-14 10:40:00,6.97,6.97,6.96,6.96,900.0,6.9512,6.9512,6.9413,6.9413,900.0
2005-02-14 10:45:00,6.96,6.96,6.94,6.94,900.0,6.9413,6.9413,6.9213,6.9213,900.0
2005-02-14 10:50:00,6.94,6.94,6.94,6.94,1300.0,6.9213,6.9213,6.9213,6.9213,1300.0
2005-02-14 10:55:00,6.93,6.93,6.93,6.93,800.0,6.9114,6.9114,6.9114,6.9114,800.0
2005-02-14 11:00:00,6.94,6.94,6.93,6.93,1900.0,6.9213,6.9213,6.9114,6.9114,1900.0
2005-02-14 11:05:00,6.94,6.94,6.93,6.93,1500.0,6.9213,6.9213,6.9114,6.9114,1500.0
2005-02-14 11:10:00,6.94,6.98,6.94,6.97,3200.0,6.9213,6.9612,6.9213,6.9512,3200.0
2005-02-14 11:15:00,6.96,6.96,6.95,6.95,200.0,6.9413,6.9413,6.9313,6.9313,200.0
2005-02-14 11:20:00,6.96,6.96,6.95,6.96,2200.0,6.9413,6.9413,6.9313,6.9413,2200.0
2005-02-14 11:25:00,6.96,6.96,6.96,6.96,800.0,6.9413,6.9413,6.9413,6.9413,800.0
2005-02-14 11:30:00,6.95,6.95,6.95,6.95,1200.0,6.9313,6.9313,6.9313,6.9313,1200.0
2005-02-14 11:35:00,6.95,6.95,6.94,6.94,300.0,6.9313,6.9313,6.9213,6.9213,300.0
2005-02-14 11:40:00,6.95,6.95,6.94,6.94,300.0,6.9313,6.9313,6.9213,6.9213,300.0
2005-02-14 11:45:00,6.94,6.94,6.94,6.94,100.0,6.9213,6.9213,6.9213,6.9213,100.0
2005-02-14 11:50:00,6.95,6.95,6.93,6.93,700.0,6.9313,6.9313,6.9114,6.9114,700.0
2005-02-14 11:55:00,6.94,6.94,6.93,6.93,3400.0,6.9213,6.9213,6.9114,6.9114,3400.0
2005-02-14 12:00:00,6.94,6.94,6.93,6.93,1300.0,6.9213,6.9213,6.9114,6.9114,1300.0
2005-02-14 12:05:00,6.94,6.94,6.93,6.93,400.0,6.9213,6.9213,6.9114,6.9114,400.0
2005-02-14 12:10:00,6.94,6.94,6.93,6.93,300.0,6.9213,6.9213,6.9114,6.9114,300.0
2005-02-14 12:15:00,6.94,6.94,6.93,6.93,400.0,6.9213,6.9213,6.9114,6.9114,400.0
2005-02-14 12:20:00,6.94,6.94,6.93,6.94,3000.0,6.9213,6.9213,6.9114,6.9213,3000.0
2005-02-14 12:25:00,6.93,6.96,6.93,6.94,5400.0,6.9114,6.9413,6.9114,6.9213,5400.0
2005-02-14 12:30:00,6.95,6.95,6.95,6.95,100.0,6.9313,6.9313,6.9313,6.9313,100.0
2005-02-14 12:35:00,6.94,6.95,6.94,6.94,400.0,6.9213,6.9313,6.9213,6.9213,400.0
2005-02-14 12:40:00,6.95,6.95,6.94,6.94,200.0,6.9313,6.9313,6.9213,6.9213,200.0
2005-02-14 12:45:00,6.95,6.95,6.94,6.95,500.0,6.9313,6.9313,6.9213,6.9313,500.0
2005-02-14 12:50:00,6.94,6.94,6.93,6.94,300.0,6.9213,6.9213,6.9114,6.9213,300.0
2005-02-14 12:55:00,6.94,6.94,6.93,6.93,600.0,6.9213,6.9213,6.9114,6.9114,600.0
2005-02-14 13:00:00,6.94,6.94,6.93,6.93,700.0,6.9213,6.9213,6.9114,6.9114,700.0
2005-02-14 13:05:00,6.94,6.94,6.9,6.92,13400.0,6.9213,6.9213,6.8814,6.9014,13400.0
2005-02-14 13:10:00,6.9,6.91,6.87,6.87,8000.0,6.8814,6.8914,6.8515,6.8515,8000.0
2005-02-14 13:15:00,6.88,6.89,6.87,6.88,2100.0,6.8615,6.8715,6.8515,6.8615,2100.0
2005-02-14 13:20:00,6.88,6.92,6.88,6.9,2200.0,6.8615,6.9014,6.8615,6.8814,2200.0
2005-02-14 13:25:00,6.88,6.88,6.88,6.88,5900.0,6.8615,6.8615,6.8615,6.8615,5900.0
2005-02-14 13:30:00,6.89,6.9,6.89,6.9,200.0,6.8715,6.8814,6.8715,6.8814,200.0
2005-02-14 13:35:00,6.89,6.89,6.88,6.89,3900.0,6.8715,6.8715,6.8615,6.8715,3900.0
2005-02-14 13:40:00,6.89,6.89,6.88,6.88,1800.0,6.8715,6.8715,6.8615,6.8615,1800.0
2005-02-14 13:45:00,6.88,6.88,6.87,6.87,2600.0,6.8615,6.8615,6.8515,6.8515,2600.0
2005-02-14 13:50:00,6.87,6.87,6.86,6.86,4100.0,6.8515,6.8515,6.8415,6.8415,4100.0
2005-02-14 13:55:00,6.86,6.86,6.82,6.83,11800.0,6.8415,6.8415,6.8017,6.8116,11800.0
2005-02-14 14:00:00,6.82,6.83,6.82,6.83,2500.0,6.8017,6.8116,6.8017,6.8116,2500.0
2005-02-14 14:05:00,6.82,6.84,6.82,6.83,2100.0,6.8017,6.8216,6.8017,6.8116,2100.0
2005-02-14 14:10:00,6.83,6.87,6.83,6.86,2600.0,6.8116,6.8515,6.8116,6.8415,2600.0
2005-02-14 14:15:00,6.87,6.87,6.86,6.87,1600.0,6.8515,6.8515,6.8415,6.8515,1600.0
2005-02-14 14:20:00,6.87,6.88,6.86,6.87,2900.0,6.8515,6.8615,6.8415,6.8515,2900.0
2005-02-14 14:25:00,6.86,6.89,6.86,6.89,500.0,6.8415,6.8715,6.8415,6.8715,500.0
2005-02-14 14:30:00,6.89,6.89,6.88,6.88,900.0,6.8715,6.8715,6.8615,6.8615,900.0
2005-02-14 14:35:00,6.88,6.88,6.87,6.88,1500.0,6.8615,6.8615,6.8515,6.8615,1500.0
2005-02-14 14:40:00,6.88,6.88,6.87,6.88,600.0,6.8615,6.8615,6.8515,6.8615,600.0
2005-02-14 14:45:00,6.87,6.87,6.87,6.87,1100.0,6.8515,6.8515,6.8515,6.8515,1100.0
2005-02-14 14:50:00,6.88,6.88,6.87,6.87,3200.0,6.8615,6.8615,6.8515,6.8515,3200.0
2005-02-14 14:55:00,6.87,6.88,6.86,6.88,2100.0,6.8515,6.8615,6.8415,6.8615,2100.0
2005-02-14 15:00:00,6.88,6.88,6.87,6.87,1500.0,6.8615,6.8615,6.8515,6.8515,1500.0
2005-02-14 15:05:00,6.87,6.88,6.86,6.88,6600.0,6.8515,6.8615,6.8415,6.8615,6600.0
2005-02-14 15:10:00,6.86,6.88,6.86,6.87,2700.0,6.8415,6.8615,6.8415,6.8515,2700.0
2005-02-14 15:15:00,6.87,6.87,6.86,6.87,2200.0,6.8515,6.8515,6.8415,6.8515,2200.0
2005-02-14 15:20:00,6.86,6.86,6.86,6.86,1200.0,6.8415,6.8415,6.8415,6.8415,1200.0
2005-02-14 15:25:00,6.87,6.87,6.86,6.86,3700.0,6.8515,6.8515,6.8415,6.8415,3700.0
2005-02-14 15:30:00,6.87,6.88,6.86,6.88,7800.0,6.8515,6.8615,6.8415,6.8615,7800.0
2005-02-14 15:35:00,6.89,6.91,6.89,6.91,3800.0,6.8715,6.8914,6.8715,6.8914,3800.0
2005-02-14 15:40:00,6.91,6.94,6.91,6.94,15000.0,6.8914,6.9213,6.8914,6.9213,15000.0
2005-02-14 15:45:00,6.94,6.94,6.89,6.9,21900.0,6.9213,6.9213,6.8715,6.8814,21900.0
2005-02-14 15:50:00,6.91,6.91,6.87,6.89,12700.0,6.8914,6.8914,6.8515,6.8715,12700.0
2005-02-14 15:55:00,6.89,6.9,6.88,6.9,13900.0,6.8715,6.8814,6.8615,6.8814,13900.0
2005-02-15 09:30:00,6.95,7.0,6.93,7.0,3600.0,6.9313,6.9812,6.9114,6.9812,3600.0
2005-02-15 09:35:00,7.0,7.02,6.97,6.97,8700.0,6.9812,7.0011,6.9512,6.9512,8700.0
2005-02-15 09:40:00,6.99,6.99,6.97,6.97,3000.0,6.9712,6.9712,6.9512,6.9512,3000.0
2005-02-15 09:45:00,6.99,6.99,6.95,6.97,14100.0,6.9712,6.9712,6.9313,6.9512,14100.0
2005-02-15 09:50:00,6.97,6.97,6.92,6.92,1400.0,6.9512,6.9512,6.9014,6.9014,1400.0
2005-02-15 09:55:00,6.93,6.93,6.9,6.9,3000.0,6.9114,6.9114,6.8814,6.8814,3000.0
2005-02-15 10:00:00,6.9,6.93,6.9,6.9,3400.0,6.8814,6.9114,6.8814,6.8814,3400.0
2005-02-15 10:05:00,6.9,6.9,6.9,6.9,0.0,6.8814,6.8814,6.8814,6.8814,0.0
2005-02-15 10:10:00,6.9,6.91,6.9,6.9,2800.0,6.8814,6.8914,6.8814,6.8814,2800.0
2005-02-15 10:15:00,6.91,6.94,6.91,6.94,3000.0,6.8914,6.9213,6.8914,6.9213,3000.0
2005-02-15 10:20:00,6.95,7.03,6.95,7.0,3900.0,6.9313,7.0111,6.9313,6.9812,3900.0
2005-02-15 10:25:00,7.01,7.01,7.0,7.0,4900.0,6.9911,6.9911,6.9812,6.9812,4900.0
2005-02-15 10:30:00,7.0,7.04,7.0,7.01,4300.0,6.9812,7.0211,6.9812,6.9911,4300.0
2005-02-15 10:35:00,7.02,7.03,7.02,7.03,4300.0,7.0011,7.0111,7.0011,7.0111,4300.0
2005-02-15 10:40:00,7.03,7.03,7.02,7.02,700.0,7.0111,7.0111,7.0011,7.0011,700.0
2005-02-15 10:45:00,6.99,6.99,6.96,6.98,2200.0,6.9712,6.9712,6.9413,6.9612,2200.0
2005-02-15 10:50:00,6.96,6.98,6.96,6.97,800.0,6.9413,6.9612,6.9413,6.9512,800.0
2005-02-15 10:55:00,6.97,6.99,6.97,6.99,1800.0,6.9512,6.9712,6.9512,6.9712,1800.0
2005-02-15 11:00:00,7.0,7.01,7.0,7.01,3500.0,6.9812,6.9911,6.9812,6.9911,3500.0
2005-02-15 11:05:00,7.01,7.01,7.01,7.01,2500.0,6.9911,6.9911,6.9911,6.9911,2500.0
2005-02-15 11:10:00,7.01,7.01,6.99,7.0,2800.0,6.9911,6.9911,6.9712,6.9812,2800.0
2005-02-15 11:15:00,7.0,7.0,7.0,7.0,1700.0,6.9812,6.9812,6.9812,6.9812,1700.0
2005-02-15 11:20:00,7.0,7.0,6.99,7.0,600.0,6.9812,6.9812,6.9712,6.9812,600.0
2005-02-15 11:25:00,7.0,7.0,7.0,7.0,200.0,6.9812,6.9812,6.9812,6.9812,200.0
2005-02-15 11:30:00,7.0,7.0,6.99,6.99,1100.0,6.9812,6.9812,6.9712,6.9712,1100.0
2005-02-15 11:35:00,6.99,6.99,6.99,6.99,2600.0,6.9712,6.9712,6.9712,6.9712,2600.0
2005-02-15 11:40:00,6.96,7.0,6.96,6.96,5100.0,6.9413,6.9812,6.9413,6.9413,5100.0
2005-02-15 11:45:00,6.98,6.99,6.96,6.96,6600.0,6.9612,6.9712,6.9413,6.9413,6600.0
2005-02-15 11:50:00,6.96,6.96,6.96,6.96,500.0,6.9413,6.9413,6.9413,6.9413,500.0
2005-02-15 11:55:00,6.96,6.96,6.96,6.96,1500.0,6.9413,6.9413,6.9413,6.9413,1500.0
2005-02-15 12:00:00,6.96,6.96,6.96,6.96,0.0,6.9413,6.9413,6.9413,6.9413,0.0
2005-02-15 12:05:00,6.98,6.98,6.96,6.96,8600.0,6.9612,6.9612,6.9413,6.9413,8600.0
2005-02-15 12:10:00,6.96,6.96,6.96,6.96,5700.0,6.9413,6.9413,6.9413,6.9413,5700.0
2005-02-15 12:15:00,6.96,6.97,6.95,6.97,21700.0,6.9413,6.9512,6.9313,6.9512,21700.0
2005-02-15 12:20:00,6.98,7.0,6.98,7.0,1800.0,6.9612,6.9812,6.9612,6.9812,1800.0
2005-02-15 12:25:00,6.98,6.98,6.98,6.98,100.0,6.9612,6.9612,6.9612,6.9612,100.0
2005-02-15 12:30:00,6.99,6.99,6.99,6.99,300.0,6.9712,6.9712,6.9712,6.9712,300.0
2005-02-15 12:35:00,6.99,6.99,6.99,6.99,0.0,6.9712,6.9712,6.9712,6.9712,0.0
2005-02-15 12:40:00,6.99,7.0,6.99,7.0,3900.0,6.9712,6.9812,6.9712,6.9812,3900.0
2005-02-15 12:45:00,7.0,7.0,6.97,6.97,1900.0,6.9812,6.9812,6.9512,6.9512,1900.0
2005-02-15 12:50:00,6.97,6.97,6.97,6.97,300.0,6.9512,6.9512,6.9512,6.9512,300.0
2005-02-15 12:55:00,6.97,6.97,6.97,6.97,200.0,6.9512,6.9512,6.9512,6.9512,200.0
2005-02-15 13:00:00,6.96,6.96,6.94,6.95,2900.0,6.9413,6.9413,6.9213,6.9313,2900.0
2005-02-15 13:05:00,6.94,6.95,6.92,6.92,3000.0,6.9213,6.9313,6.9014,6.9014,3000.0
2005-02-15 13:10:00,6.93,6.93,6.93,6.93,800.0,6.9114,6.9114,6.9114,6.9114,800.0
2005-02-15 13:15:00,6.92,6.92,6.89,6.89,3800.0,6.9014,6.9014,6.8715,6.8715,3800.0
2005-02-15 13:20:00,6.91,6.92,6.91,6.92,500.0,6.8914,6.9014,6.8914,6.9014,500.0
2005-02-15 13:25:00,6.9,6.9,6.87,6.87,3100.0,6.8814,6.8814,6.8515,6.8515,3100.0
2005-02-15 13:30:00,6.87,6.87,6.82,6.82,4900.0,6.8515,6.8515,6.8017,6.8017,4900.0
2005-02-15 13:35:00,6.82,6.82,6.82,6.82,900.0,6.8017,6.8017,6.8017,6.8017,900.0
2005-02-15 13:40:00,6.83,6.83,6.83,6.83,900.0,6.8116,6.8116,6.8116,6.8116,900.0
2005-02-15 13:45:00,6.85,6.86,6.85,6.86,1900.0,6.8316,6.8415,6.8316,6.8415,1900.0
2005-02-15 13:50:00,6.86,6.91,6.86,6.89,1400.0,6.8415,6.8914,6.8415,6.8715,1400.0
2005-02-15 13:55:00,6.88,6.88,6.86,6.86,1200.0,6.8615,6.8615,6.8415,6.8415,1200.0
2005-02-15 14:00:00,6.88,6.89,6.88,6.89,900.0,6.8615,6.8715,6.8615,6.8715,900.0
2005-02-15 14:05:00,6.9,6.9,6.88,6.88,400.0,6.8814,6.8814,6.8615,6.8615,400.0
2005-02-15 14:10:00,6.88,6.88,6.88,6.88,0.0,6.8615,6.8615,6.8615,6.8615,0.0
2005-02-15 14:15:00,6.88,6.89,6.84,6.84,2400.0,6.8615,6.8715,6.8216,6.8216,2400.0
2005-02-15 14:20:00,6.84,6.84,6.84,6.84,0.0,6.8216,6.8216,6.8216,6.8216,0.0
2005-02-15 14:25:00,6.83,6.85,6.83,6.85,300.0,6.8116,6.8316,6.8116,6.8316,300.0
2005-02-15 14:30:00,6.85,6.85,6.83,6.83,1200.0,6.8316,6.8316,6.8116,6.8116,1200.0
2005-02-15 14:35:00,6.85,6.85,6.83,6.84,700.0,6.8316,6.8316,6.8116,6.8216,700.0
2005-02-15 14:40:00,6.84,6.84,6.84,6.84,0.0,6.8216,6.8216,6.8216,6.8216,0.0
2005-02-15 14:45:00,6.83,6.85,6.83,6.85,300.0,6.8116,6.8316,6.8116,6.8316,300.0
2005-02-15 14:50:00,6.84,6.84,6.84,6.84,200.0,6.8216,6.8216,6.8216,6.8216,200.0
2005-02-15 14:55:00,6.85,6.85,6.85,6.85,200.0,6.8316,6.8316,6.8316,6.8316,200.0
2005-02-15 15:00:00,6.87,6.89,6.87,6.87,1100.0,6.8515,6.8715,6.8515,6.8515,1100.0
2005-02-15 15:05:00,6.87,6.87,6.87,6.87,800.0,6.8515,6.8515,6.8515,6.8515,800.0
2005-02-15 15:10:00,6.87,6.87,6.86,6.87,2000.0,6.8515,6.8515,6.8415,6.8515,2000.0
2005-02-15 15:15:00,6.87,6.87,6.86,6.86,1200.0,6.8515,6.8515,6.8415,6.8415,1200.0
2005-02-15 15:20:00,6.86,6.87,6.86,6.86,1500.0,6.8415,6.8515,6.8415,6.8415,1500.0
2005-02-15 15:25:00,6.86,6.86,6.86,6.86,700.0,6.8415,6.8415,6.8415,6.8415,700.0
2005-02-15 15:30:00,6.86,6.89,6.86,6.88,4100.0,6.8415,6.8715,6.8415,6.8615,4100.0
2005-02-15 15:35:00,6.89,6.9,6.88,6.89,1400.0,6.8715,6.8814,6.8615,6.8715,1400.0
2005-02-15 15:40:00,6.89,6.89,6.89,6.89,0.0,6.8715,6.8715,6.8715,6.8715,0.0
2005-02-15 15:45:00,6.9,6.9,6.89,6.9,4400.0,6.8814,6.8814,6.8715,6.8814,4400.0
2005-02-15 15:50:00,6.9,6.9,6.89,6.89,1900.0,6.8814,6.8814,6.8715,6.8715,1900.0
2005-02-15 15:55:00,6.9,6.9,6.89,6.9,6300.0,6.8814,6.8814,6.8715,6.8814,6300.0
2005-02-16 09:30:00,6.83,6.83,6.78,6.79,11000.0,6.8116,6.8116,6.7618,6.7717,11000.0
2005-02-16 09:35:00,6.79,6.81,6.78,6.78,5900.0,6.7717,6.7917,6.7618,6.7618,5900.0
2005-02-16 09:40:00,6.82,6.85,6.82,6.85,1600.0,6.8017,6.8316,6.8017,6.8316,1600.0
2005-02-16 09:45:00,6.85,6.85,6.85,6.85,800.0,6.8316,6.8316,6.8316,6.8316,800.0
2005-02-16 09:50:00,6.83,6.85,6.83,6.85,3200.0,6.8116,6.8316,6.8116,6.8316,3200.0
2005-02-16 09:55:00,6.83,6.85,6.83,6.84,1500.0,6.8116,6.8316,6.8116,6.8216,1500.0
2005-02-16 10:00:00,6.85,6.85,6.79,6.8,5100.0,6.8316,6.8316,6.7717,6.7817,5100.0
2005-02-16 10:05:00,6.81,6.81,6.8,6.8,1100.0,6.7917,6.7917,6.7817,6.7817,1100.0
2005-02-16 10:10:00,6.83,6.83,6.8,6.8,600.0,6.8116,6.8116,6.7817,6.7817,600.0
2005-02-16 10:15:00,6.8,6.9,6.8,6.9,6900.0,6.7817,6.8814,6.7817,6.8814,6900.0
2005-02-16 10:20:00,6.85,6.86,6.85,6.85,1300.0,6.8316,6.8415,6.8316,6.8316,1300.0
2005-02-16 10:25:00,6.85,6.85,6.85,6.85,0.0,6.8316,6.8316,6.8316,6.8316,0.0
2005-02-16 10:30:00,6.86,6.88,6.86,6.88,700.0,6.8415,6.8615,6.8415,6.8615,700.0
2005-02-16 10:35:00,6.88,6.88,6.86,6.86,600.0,6.8615,6.8615,6.8415,6.8415,600.0
2005-02-16 10:40:00,6.86,6.86,6.84,6.84,1000.0,6.8415,6.8415,6.8216,6.8216,1000.0
2005-02-16 10:45:00,6.85,6.85,6.84,6.84,600.0,6.8316,6.8316,6.8216,6.8216,600.0
2005-02-16 10:50:00,6.83,6.83,6.83,6.83,700.0,6.8116,6.8116,6.8116,6.8116,700.0
2005-02-16 10:55:00,6.82,6.82,6.82,6.82,1000.0,6.8017,6.8017,6.8017,6.8017,1000.0
2005-02-16 11:00:00,6.84,6.84,6.81,6.81,300.0,6.8216,6.8216,6.7917,6.7917,300.0
2005-02-16 11:05:00,6.82,6.84,6.81,6.82,4500.0,6.8017,6.8216,6.7917,6.8017,4500.0
2005-02-16 11:10:00,6.82,6.82,6.81,6.81,900.0,6.8017,6.8017,6.7917,6.7917,900.0
2005-02-16 11:15:00,6.81,6.81,6.81,6.81,0.0,6.7917,6.7917,6.7917,6.7917,0.0
2005-02-16 11:20:00,6.81,6.81,6.8,6.81,1200.0,6.7917,6.7917,6.7817,6.7917,1200.0
2005-02-16 11:25:00,6.81,6.81,6.81,6.81,0.0,6.7917,6.7917,6.7917,6.7917,0.0
2005-02-16 11:30:00,6.81,6.81,6.81,6.81,500.0,6.7917,6.7917,6.7917,6.7917,500.0
2005-02-16 11:35:00,6.85,6.85,6.85,6.85,200.0,6.8316,6.8316,6.8316,6.8316,200.0
2005-02-16 11:40:00,6.82,6.84,6.82,6.84,2600.0,6.8017,6.8216,6.8017,6.8216,2600.0
2005-02-16 11:45:00,6.84,6.84,6.83,6.83,300.0,6.8216,6.8216,6.8116,6.8116,300.0
2005-02-16 11:50:00,6.83,6.83,6.83,6.83,0.0,6.8116,6.8116,6.8116,6.8116,0.0
2005-02-16 11:55:00,6.84,6.84,6.84,6.84,2300.0,6.8216,6.8216,6.8216,6.8216,2300.0
2005-02-16 12:00:00,6.83,6.83,6.83,6.83,1300.0,6.8116,6.8116,6.8116,6.8116,1300.0
2005-02-16 12:05:00,6.83,6.83,6.83,6.83,0.0,6.8116,6.8116,6.8116,6.8116,0.0
2005-02-16 12:10:00,6.8,6.81,6.8,6.81,1100.0,6.7817,6.7917,6.7817,6.7917,1100.0
2005-02-16 12:15:00,6.81,6.81,6.81,6.81,1100.0,6.7917,6.7917,6.7917,6.7917,1100.0
2005-02-16 12:20:00,6.81,6.81,6.81,6.81,200.0,6.7917,6.7917,6.7917,6.7917,200.0
2005-02-16 12:25:00,6.8,6.8,6.8,6.8,300.0,6.7817,6.7817,6.7817,6.7817,300.0
2005-02-16 12:30:00,6.81,6.81,6.81,6.81,1200.0,6.7917,6.7917,6.7917,6.7917,1200.0
2005-02-16 12:35:00,6.81,6.81,6.81,6.81,100.0,6.7917,6.7917,6.7917,6.7917,100.0
2005-02-16 12:40:00,6.81,6.81,6.81,6.81,100.0,6.7917,6.7917,6.7917,6.7917,100.0
2005-02-16 12:45:00,6.82,6.84,6.82,6.84,2200.0,6.8017,6.8216,6.8017,6.8216,2200.0
2005-02-16 12:50:00,6.84,6.84,6.84,6.84,300.0,6.8216,6.8216,6.8216,6.8216,300.0
2005-02-16 12:55:00,6.84,6.84,6.83,6.83,900.0,6.8216,6.8216,6.8116,6.8116,900.0
2005-02-16 13:00:00,6.83,6.83,6.83,6.83,3100.0,6.8116,6.8116,6.8116,6.8116,3100.0
2005-02-16 13:05:00,6.83,6.83,6.83,6.83,0.0,6.8116,6.8116,6.8116,6.8116,0.0
2005-02-16 13:10:00,6.83,6.83,6.83,6.83,100.0,6.8116,6.8116,6.8116,6.8116,100.0
2005-02-16 13:15:00,6.84,6.84,6.84,6.84,300.0,6.8216,6.8216,6.8216,6.8216,300.0
2005-02-16 13:20:00,6.84,6.84,6.83,6.83,600.0,6.8216,6.8216,6.8116,6.8116,600.0
2005-02-16 13:25:00,6.84,6.84,6.83,6.83,400.0,6.8216,6.8216,6.8116,6.8116,400.0
2005-02-16 13:30:00,6.83,6.83,6.81,6.81,4100.0,6.8116,6.8116,6.7917,6.7917,4100.0
2005-02-16 13:35:00,6.81,6.81,6.81,6.81,200.0,6.7917,6.7917,6.7917,6.7917,200.0
2005-02-16 13:40:00,6.82,6.82,6.82,6.82,300.0,6.8017,6.8017,6.8017,6.8017,300.0
2005-02-16 13:45:00,6.81,6.81,6.81,6.81,400.0,6.7917,6.7917,6.7917,6.7917,400.0
2005-02-16 13:50:00,6.82,6.82,6.82,6.82,200.0,6.8017,6.8017,6.8017,6.8017,200.0
2005-02-16 13:55:00,6.82,6.84,6.82,6.84,2800.0,6.8017,6.8216,6.8017,6.8216,2800.0
2005-02-16 14:00:00,6.83,6.84,6.81,6.81,500.0,6.8116,6.8216,6.7917,6.7917,500.0
2005-02-16 14:05:00,6.82,6.83,6.82,6.83,3700.0,6.8017,6.8116,6.8017,6.8116,3700.0
2005-02-16 14:10:00,6.83,6.83,6.83,6.83,0.0,6.8116,6.8116,6.8116,6.8116,0.0
2005-02-16 14:15:00,6.82,6.82,6.82,6.82,500.0,6.8017,6.8017,6.8017,6.8017,500.0
2005-02-16 14:20:00,6.8,6.82,6.8,6.8,5200.0,6.7817,6.8017,6.7817,6.7817,5200.0
2005-02-16 14:25:00,6.81,6.81,6.79,6.79,1000.0,6.7917,6.7917,6.7717,6.7717,1000.0
2005-02-16 14:30:00,6.81,6.81,6.8,6.8,2900.0,6.7917,6.7917,6.7817,6.7817,2900.0
2005-02-16 14:35:00,6.8,6.81,6.8,6.8,700.0,6.7817,6.7917,6.7817,6.7817,700.0
2005-02-16 14:40:00,6.81,6.81,6.8,6.8,900.0,6.7917,6.7917,6.7817,6.7817,900.0
2005-02-16 14:45:00,6.81,6.81,6.79,6.8,2300.0,6.7917,6.7917,6.7717,6.7817,2300.0
2005-02-16 14:50:00,6.8,6.81,6.8,6.81,3900.0,6.7817,6.7917,6.7817,6.7917,3900.0
2005-02-16 14:55:00,6.8,6.85,6.8,6.85,7500.0,6.7817,6.8316,6.7817,6.8316,7500.0
2005-02-16 15:00:00,6.85,6.86,6.83,6.83,900.0,6.8316,6.8415,6.8116,6.8116,900.0
2005-02-16 15:05:00,6.82,6.83,6.82,6.83,1300.0,6.8017,6.8116,6.8017,6.8116,1300.0
2005-02-16 15:10:00,6.83,6.83,6.83,6.83,0.0,6.8116,6.8116,6.8116,6.8116,0.0
2005-02-16 15:15:00,6.81,6.81,6.81,6.81,900.0,6.7917,6.7917,6.7917,6.7917,900.0
2005-02-16 15:20:00,6.81,6.81,6.8,6.8,1500.0,6.7917,6.7917,6.7817,6.7817,1500.0
2005-02-16 15:25:00,6.8,6.8,6.78,6.78,11300.0,6.7817,6.7817,6.7618,6.7618,11300.0
2005-02-16 15:30:00,6.78,6.78,6.77,6.77,800.0,6.7618,6.7618,6.7518,6.7518,800.0
2005-02-16 15:35:00,6.76,6.76,6.76,6.76,900.0,6.7418,6.7418,6.7418,6.7418,900.0
2005-02-16 15:40:00,6.75,6.8,6.7,6.7,18200.0,6.7318,6.7817,6.682,6.682,18200.0
2005-02-16 15:45:00,6.71,6.76,6.71,6.76,5400.0,6.6919,6.7418,6.6919,6.7418,5400.0
2005-02-16 15:50:00,6.76,6.77,6.75,6.76,5200.0,6.7418,6.7518,6.7318,6.7418,5200.0
2005-02-16 15:55:00,6.74,6.75,6.73,6.75,5300.0,6.7219,6.7318,6.7119,6.7318,5300.0
2005-02-17 09:30:00,6.93,6.93,6.75,6.76,9000.0,6.9114,6.9114,6.7318,6.7418,9000.0
2005-02-17 09:35:00,6.76,6.76,6.76,6.76,100.0,6.7418,6.7418,6.7418,6.7418,100.0
2005-02-17 09:40:00,6.85,6.99,6.84,6.99,2800.0,6.8316,6.9712,6.8216,6.9712,2800.0
2005-02-17 09:45:00,6.94,6.94,6.94,6.94,3400.0,6.9213,6.9213,6.9213,6.9213,3400.0
2005-02-17 09:50:00,6.95,6.97,6.88,6.88,3900.0,6.9313,6.9512,6.8615,6.8615,3900.0
2005-02-17 09:55:00,6.88,6.92,6.88,6.9,3100.0,6.8615,6.9014,6.8615,6.8814,3100.0
2005-02-17 10:00:00,6.89,6.9,6.89,6.9,4700.0,6.8715,6.8814,6.8715,6.8814,4700.0
2005-02-17 10:05:00,6.89,6.91,6.89,6.91,6100.0,6.8715,6.8914,6.8715,6.8914,6100.0
2005-02-17 10:10:00,6.9,6.91,6.89,6.9,4200.0,6.8814,6.8914,6.8715,6.8814,4200.0
2005-02-17 10:15:00,6.89,6.89,6.85,6.85,3600.0,6.8715,6.8715,6.8316,6.8316,3600.0
2005-02-17 10:20:00,6.81,6.83,6.81,6.83,700.0,6.7917,6.8116,6.7917,6.8116,700.0
2005-02-17 10:25:00,6.83,6.83,6.83,6.83,800.0,6.8116,6.8116,6.8116,6.8116,800.0
2005-02-17 10:30:00,6.83,6.83,6.8,6.8,3900.0,6.8116,6.8116,6.7817,6.7817,3900.0
2005-02-17 10:35:00,6.77,6.77,6.73,6.74,3200.0,6.7518,6.7518,6.7119,6.7219,3200.0
2005-02-17 10:40:00,6.78,6.81,6.76,6.81,2200.0,6.7618,6.7917,6.7418,6.7917,2200.0
2005-02-17 10:45:00,6.8,6.81,6.8,6.81,2300.0,6.7817,6.7917,6.7817,6.7917,2300.0
2005-02-17 10:50:00,6.81,6.81,6.81,6.81,0.0,6.7917,6.7917,6.7917,6.7917,0.0
2005-02-17 10:55:00,6.81,6.82,6.8,6.81,500.0,6.7917,6.8017,6.7817,6.7917,500.0
2005-02-17 11:00:00,6.8,6.82,6.79,6.8,2700.0,6.7817,6.8017,6.7717,6.7817,2700.0
2005-02-17 11:05:00,6.8,6.8,6.77,6.77,2100.0,6.7817,6.7817,6.7518,6.7518,2100.0
2005-02-17 11:10:00,6.78,6.78,6.77,6.77,1500.0,6.7618,6.7618,6.7518,6.7518,1500.0
2005-02-17 11:15:00,6.77,6.79,6.77,6.79,3000.0,6.7518,6.7717,6.7518,6.7717,3000.0
2005-02-17 11:20:00,6.78,6.78,6.77,6.78,4100.0,6.7618,6.7618,6.7518,6.7618,4100.0
2005-02-17 11:25:00,6.79,6.79,6.78,6.78,1200.0,6.7717,6.7717,6.7618,6.7618,1200.0
2005-02-17 11:30:00,6.78,6.79,6.78,6.78,800.0,6.7618,6.7717,6.7618,6.7618,800.0
2005-02-17 11:35:00,6.78,6.8,6.78,6.8,1000.0,6.7618,6.7817,6.7618,6.7817,1000.0
2005-02-17 11:40:00,6.8,6.81,6.78,6.79,2400.0,6.7817,6.7917,6.7618,6.7717,2400.0
2005-02-17 11:45:00,6.8,6.8,6.8,6.8,400.0,6.7817,6.7817,6.7817,6.7817,400.0
2005-02-17 11:50:00,6.79,6.8,6.79,6.8,800.0,6.7717,6.7817,6.7717,6.7817,800.0
2005-02-17 11:55:00,6.77,6.77,6.76,6.76,900.0,6.7518,6.7518,6.7418,6.7418,900.0
2005-02-17 12:00:00,6.76,6.81,6.76,6.81,2600.0,6.7418,6.7917,6.7418,6.7917,2600.0
2005-02-17 12:05:00,6.81,6.81,6.81,6.81,0.0,6.7917,6.7917,6.7917,6.7917,0.0
2005-02-17 12:10:00,6.77,6.79,6.76,6.78,7300.0,6.7518,6.7717,6.7418,6.7618,7300.0
2005-02-17 12:15:00,6.79,6.79,6.77,6.77,2000.0,6.7717,6.7717,6.7518,6.7518,2000.0
2005-02-17 12:20:00,6.77,6.77,6.74,6.74,4300.0,6.7518,6.7518,6.7219,6.7219,4300.0
2005-02-17 12:25:00,6.74,6.74,6.72,6.72,1200.0,6.7219,6.7219,6.7019,6.7019,1200.0
2005-02-17 12:30:00,6.73,6.73,6.73,6.73,400.0,6.7119,6.7119,6.7119,6.7119,400.0
2005-02-17 12:35:00,6.72,6.72,6.72,6.72,1300.0,6.7019,6.7019,6.7019,6.7019,1300.0
2005-02-17 12:40:00,6.72,6.72,6.68,6.7,7200.0,6.7019,6.7019,6.662,6.682,7200.0
2005-02-17 12:45:00,6.67,6.7,6.67,6.7,1300.0,6.6521,6.682,6.6521,6.682,1300.0
2005-02-17 12:50:00,6.7,6.71,6.69,6.71,800.0,6.682,6.6919,6.672,6.6919,800.0
2005-02-17 12:55:00,6.71,6.72,6.71,6.72,600.0,6.6919,6.7019,6.6919,6.7019,600.0
2005-02-17 13:00:00,6.72,6.72,6.71,6.72,1400.0,6.7019,6.7019,6.6919,6.7019,1400.0
2005-02-17 13:05:00,6.72,6.72,6.71,6.71,700.0,6.7019,6.7019,6.6919,6.6919,700.0
2005-02-17 13:10:00,6.71,6.72,6.71,6.71,1100.0,6.6919,6.7019,6.6919,6.6919,1100.0
2005-02-17 13:15:00,6.71,6.74,6.71,6.74,2800.0,6.6919,6.7219,6.6919,6.7219,2800.0
2005-02-17 13:20:00,6.72,6.74,6.72,6.72,1900.0,6.7019,6.7219,6.7019,6.7019,1900.0
2005-02-17 13:25:00,6.73,6.73,6.67,6.7,3100.0,6.7119,6.7119,6.6521,6.682,3100.0
2005-02-17 13:30:00,6.69,6.7,6.67,6.68,2400.0,6.672,6.682,6.6521,6.662,2400.0
2005-02-17 13:35:00,6.7,6.7,6.68,6.68,1600.0,6.682,6.682,6.662,6.662,1600.0
2005-02-17 13:40:00,6.69,6.69,6.68,6.68,2400.0,6.672,6.672,6.662,6.662,2400.0
2005-02-17 13:45:00,6.68,6.68,6.68,6.68,1500.0,6.662,6.662,6.662,6.662,1500.0
2005-02-17 13:50:00,6.68,6.68,6.68,6.68,1100.0,6.662,6.662,6.662,6.662,1100.0
2005-02-17 13:55:00,6.69,6.69,6.68,6.68,400.0,6.672,6.672,6.662,6.662,400.0
2005-02-17 14:00:00,6.68,6.69,6.68,6.69,1700.0,6.662,6.672,6.662,6.672,1700.0
2005-02-17 14:05:00,6.68,6.7,6.68,6.69,2100.0,6.662,6.682,6.662,6.672,2100.0
2005-02-17 14:10:00,6.69,6.69,6.68,6.69,1100.0,6.672,6.672,6.662,6.672,1100.0
2005-02-17 14:15:00,6.69,6.72,6.68,6.72,1900.0,6.672,6.7019,6.662,6.7019,1900.0
2005-02-17 14:20:00,6.71,6.71,6.71,6.71,100.0,6.6919,6.6919,6.6919,6.6919,100.0
2005-02-17 14:25:00,6.7,6.7,6.69,6.69,500.0,6.682,6.682,6.672,6.672,500.0
2005-02-17 14:30:00,6.68,6.69,6.68,6.69,600.0,6.662,6.672,6.662,6.672,600.0
2005-02-17 14:35:00,6.69,6.69,6.69,6.69,1700.0,6.672,6.672,6.672,6.672,1700.0
2005-02-17 14:40:00,6.69,6.7,6.69,6.7,800.0,6.672,6.682,6.672,6.682,800.0
2005-02-17 14:45:00,6.69,6.7,6.66,6.66,6100.0,6.672,6.682,6.6421,6.6421,6100.0
2005-02-17 14:50:00,6.66,6.66,6.65,6.65,500.0,6.6421,6.6421,6.6321,6.6321,500.0
2005-02-17 14:55:00,6.65,6.66,6.65,6.65,1200.0,6.6321,6.6421,6.6321,6.6321,1200.0
2005-02-17 15:00:00,6.65,6.65,6.61,6.62,2600.0,6.6321,6.6321,6.5922,6.6022,2600.0
2005-02-17 15:05:00,6.61,6.61,6.61,6.61,100.0,6.5922,6.5922,6.5922,6.5922,100.0
2005-02-17 15:10:00,6.62,6.62,6.61,6.61,1100.0,6.6022,6.6022,6.5922,6.5922,1100.0
2005-02-17 15:15:00,6.61,6.62,6.61,6.62,4300.0,6.5922,6.6022,6.5922,6.6022,4300.0
2005-02-17 15:20:00,6.62,6.62,6.61,6.61,700.0,6.6022,6.6022,6.5922,6.5922,700.0
2005-02-17 15:25:00,6.62,6.62,6.61,6.61,3700.0,6.6022,6.6022,6.5922,6.5922,3700.0
2005-02-17 15:30:00,6.61,6.62,6.61,6.61,3500.0,6.5922,6.6022,6.5922,6.5922,3500.0
2005-02-17 15:35:00,6.62,6.62,6.61,6.62,800.0,6.6022,6.6022,6.5922,6.6022,800.0
2005-02-17 15:40:00,6.61,6.61,6.6,6.61,5600.0,6.5922,6.5922,6.5822,6.5922,5600.0
2005-02-17 15:45:00,6.62,6.62,6.59,6.59,3100.0,6.6022,6.6022,6.5723,6.5723,3100.0
2005-02-17 15:50:00,6.59,6.6,6.59,6.59,4600.0,6.5723,6.5822,6.5723,6.5723,4600.0
2005-02-17 15:55:00,6.59,6.61,6.57,6.58,10300.0,6.5723,6.5922,6.5523,6.5623,10300.0
2005-02-18 09:30:00,6.64,6.64,6.58,6.58,9500.0,6.6221,6.6221,6.5623,6.5623,9500.0
2005-02-18 09:35:00,6.58,6.6,6.57,6.6,1400.0,6.5623,6.5822,6.5523,6.5822,1400.0
2005-02-18 09:40:00,6.6,6.6,6.57,6.6,3400.0,6.5822,6.5822,6.5523,6.5822,3400.0
2005-02-18 09:45:00,6.58,6.58,6.52,6.53,2800.0,6.5623,6.5623,6.5025,6.5124,2800.0
2005-02-18 09:50:00,6.56,6.57,6.53,6.56,2800.0,6.5424,6.5523,6.5124,6.5424,2800.0
2005-02-18 09:55:00,6.53,6.57,6.48,6.5,20100.0,6.5124,6.5523,6.4626,6.4825,20100.0
2005-02-18 10:00:00,6.48,6.51,6.47,6.51,32600.0,6.4626,6.4925,6.4526,6.4925,32600.0
2005-02-18 10:05:00,6.51,6.51,6.5,6.5,31400.0,6.4925,6.4925,6.4825,6.4825,31400.0
2005-02-18 10:10:00,6.5,6.5,6.47,6.48,3800.0,6.4825,6.4825,6.4526,6.4626,3800.0
2005-02-18 10:15:00,6.48,6.48,6.48,6.48,0.0,6.4626,6.4626,6.4626,6.4626,0.0
2005-02-18 10:20:00,6.48,6.48,6.43,6.47,4200.0,6.4626,6.4626,6.4127,6.4526,4200.0
2005-02-18 10:25:00,6.44,6.44,6.42,6.43,1100.0,6.4227,6.4227,6.4027,6.4127,1100.0
2005-02-18 10:30:00,6.43,6.44,6.43,6.44,1800.0,6.4127,6.4227,6.4127,6.4227,1800.0
2005-02-18 10:35:00,6.44,6.5,6.44,6.44,6400.0,6.4227,6.4825,6.4227,6.4227,6400.0
2005-02-18 10:40:00,6.48,6.49,6.48,6.48,1400.0,6.4626,6.4725,6.4626,6.4626,1400.0
2005-02-18 10:45:00,6.45,6.48,6.45,6.45,1800.0,6.4326,6.4626,6.4326,6.4326,1800.0
2005-02-18 10:50:00,6.47,6.47,6.47,6.47,100.0,6.4526,6.4526,6.4526,6.4526,100.0
2005-02-18 10:55:00,6.47,6.49,6.44,6.44,3100.0,6.4526,6.4725,6.4227,6.4227,3100.0
2005-02-18 11:00:00,6.46,6.47,6.46,6.47,1000.0,6.4426,6.4526,6.4426,6.4526,1000.0
2005-02-18 11:05:00,6.47,6.47,6.46,6.46,900.0,6.4526,6.4526,6.4426,6.4426,900.0
2005-02-18 11:10:00,6.45,6.46,6.45,6.46,2400.0,6.4326,6.4426,6.4326,6.4426,2400.0
2005-02-18 11:15:00,6.46,6.46,6.44,6.45,1600.0,6.4426,6.4426,6.4227,6.4326,1600.0
2005-02-18 11:20:00,6.47,6.47,6.46,6.46,3300.0,6.4526,6.4526,6.4426,6.4426,3300.0
2005-02-18 11:25:00,6.47,6.52,6.45,6.45,3800.0,6.4526,6.5025,6.4326,6.4326,3800.0
2005-02-18 11:30:00,6.47,6.47,6.47,6.47,2100.0,6.4526,6.4526,6.4526,6.4526,2100.0
2005-02-18 11:35:00,6.47,6.47,6.47,6.47,1500.0,6.4526,6.4526,6.4526,6.4526,1500.0
2005-02-18 11:40:00,6.47,6.47,6.45,6.46,2500.0,6.4526,6.4526,6.4326,6.4426,2500.0
2005-02-18 11:45:00,6.46,6.46,6.46,6.46,700.0,6.4426,6.4426,6.4426,6.4426,700.0
2005-02-18 11:50:00,6.46,6.47,6.46,6.46,1100.0,6.4426,6.4526,6.4426,6.4426,1100.0
2005-02-18 11:55:00,6.47,6.47,6.46,6.47,2700.0,6.4526,6.4526,6.4426,6.4526,2700.0
2005-02-18 12:00:00,6.46,6.46,6.46,6.46,800.0,6.4426,6.4426,6.4426,6.4426,800.0
2005-02-18 12:05:00,6.46,6.48,6.46,6.48,3600.0,6.4426,6.4626,6.4426,6.4626,3600.0
2005-02-18 12:10:00,6.48,6.48,6.47,6.47,3200.0,6.4626,6.4626,6.4526,6.4526,3200.0
2005-02-18 12:15:00,6.46,6.46,6.46,6.46,400.0,6.4426,6.4426,6.4426,6.4426,400.0
2005-02-18 12:20:00,6.44,6.44,6.41,6.41,3600.0,6.4227,6.4227,6.3928,6.3928,3600.0
2005-02-18 12:25:00,6.41,6.42,6.38,6.38,4400.0,6.3928,6.4027,6.3628,6.3628,4400.0
2005-02-18 12:30:00,6.38,6.39,6.38,6.39,300.0,6.3628,6.3728,6.3628,6.3728,300.0
2005-02-18 12:35:00,6.38,6.38,6.38,6.38,2700.0,6.3628,6.3628,6.3628,6.3628,2700.0
2005-02-18 12:40:00,6.38,6.39,6.38,6.38,1500.0,6.3628,6.3728,6.3628,6.3628,1500.0
2005-02-18 12:45:00,6.39,6.39,6.39,6.39,400.0,6.3728,6.3728,6.3728,6.3728,400.0
2005-02-18 12:50:00,6.39,6.4,6.38,6.4,4300.0,6.3728,6.3828,6.3628,6.3828,4300.0
2005-02-18 12:55:00,6.39,6.39,6.39,6.39,400.0,6.3728,6.3728,6.3728,6.3728,400.0
2005-02-18 13:00:00,6.4,6.4,6.39,6.39,1100.0,6.3828,6.3828,6.3728,6.3728,1100.0
2005-02-18 13:05:00,6.39,6.39,6.33,6.36,14700.0,6.3728,6.3728,6.313,6.3429,14700.0
2005-02-18 13:10:00,6.33,6.34,6.33,6.33,4800.0,6.313,6.3229,6.313,6.313,4800.0
2005-02-18 13:15:00,6.34,6.34,6.33,6.33,2700.0,6.3229,6.3229,6.313,6.313,2700.0
2005-02-18 13:20:00,6.33,6.33,6.33,6.33,800.0,6.313,6.313,6.313,6.313,800.0
2005-02-18 13:25:00,6.33,6.35,6.31,6.35,90700.0,6.313,6.3329,6.293,6.3329,90700.0
2005-02-18 13:30:00,6.35,6.36,6.34,6.36,2700.0,6.3329,6.3429,6.3229,6.3429,2700.0
2005-02-18 13:35:00,6.35,6.36,6.32,6.35,7100.0,6.3329,6.3429,6.303,6.3329,7100.0
2005-02-18 13:40:00,6.36,6.36,6.35,6.35,1100.0,6.3429,6.3429,6.3329,6.3329,1100.0
2005-02-18 13:45:00,6.36,6.37,6.35,6.35,2200.0,6.3429,6.3529,6.3329,6.3329,2200.0
2005-02-18 13:50:00,6.35,6.36,6.35,6.36,900.0,6.3329,6.3429,6.3329,6.3429,900.0
2005-02-18 13:55:00,6.36,6.36,6.34,6.34,3900.0,6.3429,6.3429,6.3229,6.3229,3900.0
2005-02-18 14:00:00,6.33,6.34,6.33,6.34,1600.0,6.313,6.3229,6.313,6.3229,1600.0
2005-02-18 14:05:00,6.34,6.35,6.33,6.35,29300.0,6.3229,6.3329,6.313,6.3329,29300.0
2005-02-18 14:10:00,6.34,6.35,6.34,6.35,1700.0,6.3229,6.3329,6.3229,6.3329,1700.0
2005-02-18 14:15:00,6.35,6.36,6.35,6.35,500.0,6.3329,6.3429,6.3329,6.3329,500.0
2005-02-18 14:20:00,6.35,6.36,6.35,6.35,800.0,6.3329,6.3429,6.3329,6.3329,800.0
2005-02-18 14:25:00,6.35,6.35,6.33,6.33,25300.0,6.3329,6.3329,6.313,6.313,25300.0
2005-02-18 14:30:00,6.33,6.34,6.31,6.34,8900.0,6.313,6.3229,6.293,6.3229,8900.0
2005-02-18 14:35:00,6.32,6.32,6.3,6.3,25800.0,6.303,6.303,6.2831,6.2831,25800.0
2005-02-18 14:40:00,6.31,6.33,6.29,6.3,12800.0,6.293,6.313,6.2731,6.2831,12800.0
2005-02-18 14:45:00,6.3,6.32,6.28,6.32,11400.0,6.2831,6.303,6.2631,6.303,11400.0
2005-02-18 14:50:00,6.33,6.33,6.29,6.3,5600.0,6.313,6.313,6.2731,6.2831,5600.0
2005-02-18 14:55:00,6.28,6.29,6.25,6.25,32200.0,6.2631,6.2731,6.2332,6.2332,32200.0
2005-02-18 15:00:00,6.25,6.28,6.25,6.27,22100.0,6.2332,6.2631,6.2332,6.2531,22100.0
2005-02-18 15:05:00,6.27,6.33,6.25,6.27,7700.0,6.2531,6.313,6.2332,6.2531,7700.0
2005-02-18 15:10:00,6.28,6.37,6.27,6.35,8900.0,6.2631,6.3529,6.2531,6.3329,8900.0
2005-02-18 15:15:00,6.36,6.36,6.33,6.35,22800.0,6.3429,6.3429,6.313,6.3329,22800.0
2005-02-18 15:20:00,6.37,6.39,6.36,6.39,8800.0,6.3529,6.3728,6.3429,6.3728,8800.0
2005-02-18 15:25:00,6.39,6.46,6.33,6.41,30600.0,6.3728,6.4426,6.313,6.3928,30600.0
2005-02-18 15:30:00,6.4,6.42,6.38,6.4,16700.0,6.3828,6.4027,6.3628,6.3828,16700.0
2005-02-18 15:35:00,6.39,6.4,6.37,6.38,9800.0,6.3728,6.3828,6.3529,6.3628,9800.0
2005-02-18 15:40:00,6.38,6.39,6.37,6.39,6600.0,6.3628,6.3728,6.3529,6.3728,6600.0
2005-02-18 15:45:00,6.4,6.4,6.36,6.4,17000.0,6.3828,6.3828,6.3429,6.3828,17000.0
2005-02-18 15:50:00,6.4,6.4,6.37,6.4,13600.0,6.3828,6.3828,6.3529,6.3828,13600.0
2005-02-18 15:55:00,6.41,6.41,6.38,6.39,39000.0,6.3928,6.3928,6.3628,6.3728,39000.0
2005-02-22 09:30:00,6.6,6.71,6.47,6.54,26900.0,6.5822,6.6919,6.4526,6.5224,26900.0
2005-02-22 09:35:00,6.47,6.5,6.41,6.46,4900.0,6.4526,6.4825,6.3928,6.4426,4900.0
2005-02-22 09:40:00,6.47,6.48,6.41,6.44,4300.0,6.4526,6.4626,6.3928,6.4227,4300.0
2005-02-22 09:45:00,6.47,6.47,6.42,6.46,3200.0,6.4526,6.4526,6.4027,6.4426,3200.0
2005-02-22 09:50:00,6.46,6.49,6.44,6.44,2400.0,6.4426,6.4725,6.4227,6.4227,2400.0
2005-02-22 09:55:00,6.47,6.47,6.44,6.46,2600.0,6.4526,6.4526,6.4227,6.4426,2600.0
2005-02-22 10:00:00,6.46,6.51,6.44,6.51,5500.0,6.4426,6.4925,6.4227,6.4925,5500.0
2005-02-22 10:05:00,6.52,6.54,6.48,6.54,3800.0,6.5025,6.5224,6.4626,6.5224,3800.0
2005-02-22 10:10:00,6.55,6.57,6.52,6.57,10400.0,6.5324,6.5523,6.5025,6.5523,10400.0
2005-02-22 10:15:00,6.55,6.57,6.55,6.57,5400.0,6.5324,6.5523,6.5324,6.5523,5400.0
2005-02-22 10:20:00,6.56,6.59,6.52,6.59,4600.0,6.5424,6.5723,6.5025,6.5723,4600.0
2005-02-22 10:25:00,6.59,6.6,6.56,6.56,6000.0,6.5723,6.5822,6.5424,6.5424,6000.0
2005-02-22 10:30:00,6.56,6.56,6.53,6.55,1400.0,6.5424,6.5424,6.5124,6.5324,1400.0
2005-02-22 10:35:00,6.55,6.57,6.54,6.57,4400.0,6.5324,6.5523,6.5224,6.5523,4400.0
2005-02-22 10:40:00,6.58,6.6,6.57,6.6,10400.0,6.5623,6.5822,6.5523,6.5822,10400.0
2005-02-22 10:45:00,6.6,6.65,6.58,6.64,9900.0,6.5822,6.6321,6.5623,6.6221,9900.0
2005-02-22 10:50:00,6.65,6.65,6.59,6.61,12100.0,6.6321,6.6321,6.5723,6.5922,12100.0
2005-02-22 10:55:00,6.61,6.65,6.58,6.62,19200.0,6.5922,6.6321,6.5623,6.6022,19200.0
2005-02-22 11:00:00,6.6,6.62,6.57,6.59,3600.0,6.5822,6.6022,6.5523,6.5723,3600.0
2005-02-22 11:05:00,6.6,6.61,6.55,6.61,20000.0,6.5822,6.5922,6.5324,6.5922,20000.0
2005-02-22 11:10:00,6.62,6.62,6.59,6.59,5100.0,6.6022,6.6022,6.5723,6.5723,5100.0
2005-02-22 11:15:00,6.57,6.58,6.53,6.58,5500.0,6.5523,6.5623,6.5124,6.5623,5500.0
2005-02-22 11:20:00,6.58,6.58,6.58,6.58,300.0,6.5623,6.5623,6.5623,6.5623,300.0
2005-02-22 11:25:00,6.59,6.6,6.56,6.56,28600.0,6.5723,6.5822,6.5424,6.5424,28600.0
2005-02-22 11:30:00,6.56,6.59,6.51,6.59,4300.0,6.5424,6.5723,6.4925,6.5723,4300.0
2005-02-22 11:35:00,6.6,6.6,6.55,6.55,9900.0,6.5822,6.5822,6.5324,6.5324,9900.0
2005-02-22 11:40:00,6.56,6.57,6.54,6.54,1100.0,6.5424,6.5523,6.5224,6.5224,1100.0
2005-02-22 11:45:00,6.54,6.56,6.53,6.55,1400.0,6.5224,6.5424,6.5124,6.5324,1400.0
2005-02-22 11:50:00,6.55,6.57,6.55,6.57,1500.0,6.5324,6.5523,6.5324,6.5523,1500.0
2005-02-22 11:55:00,6.57,6.57,6.56,6.57,1100.0,6.5523,6.5523,6.5424,6.5523,1100.0
2005-02-22 12:00:00,6.54,6.56,6.54,6.56,3700.0,6.5224,6.5424,6.5224,6.5424,3700.0
2005-02-22 12:05:00,6.57,6.57,6.54,6.56,3700.0,6.5523,6.5523,6.5224,6.5424,3700.0
2005-02-22 12:10:00,6.56,6.57,6.54,6.56,1500.0,6.5424,6.5523,6.5224,6.5424,1500.0
2005-02-22 12:15:00,6.56,6.56,6.48,6.5,11700.0,6.5424,6.5424,6.4626,6.4825,11700.0
2005-02-22 12:20:00,6.49,6.49,6.46,6.48,2100.0,6.4725,6.4725,6.4426,6.4626,2100.0
2005-02-22 12:25:00,6.47,6.5,6.45,6.46,31100.0,6.4526,6.4825,6.4326,6.4426,31100.0
2005-02-22 12:30:00,6.46,6.53,6.45,6.49,6100.0,6.4426,6.5124,6.4326,6.4725,6100.0
2005-02-22 12:35:00,6.51,6.52,6.48,6.49,6300.0,6.4925,6.5025,6.4626,6.4725,6300.0
2005-02-22 12:40:00,6.49,6.51,6.48,6.5,12300.0,6.4725,6.4925,6.4626,6.4825,12300.0
2005-02-22 12:45:00,6.5,6.5,6.44,6.44,2400.0,6.4825,6.4825,6.4227,6.4227,2400.0
2005-02-22 12:50:00,6.46,6.5,6.46,6.5,10500.0,6.4426,6.4825,6.4426,6.4825,10500.0
2005-02-22 12:55:00,6.51,6.52,6.5,6.52,8600.0,6.4925,6.5025,6.4825,6.5025,8600.0
2005-02-22 13:00:00,6.52,6.53,6.5,6.53,1100.0,6.5025,6.5124,6.4825,6.5124,1100.0
2005-02-22 13:05:00,6.53,6.59,6.5,6.59,60000.0,6.5124,6.5723,6.4825,6.5723,60000.0
2005-02-22 13:10:00,6.59,6.62,6.59,6.6,11600.0,6.5723,6.6022,6.5723,6.5822,11600.0
2005-02-22 13:15:00,6.6,6.6,6.59,6.6,3400.0,6.5822,6.5822,6.5723,6.5822,3400.0
2005-02-22 13:20:00,6.59,6.6,6.58,6.58,9400.0,6.5723,6.5822,6.5623,6.5623,9400.0
2005-02-22 13:25:00,6.59,6.59,6.59,6.59,1400.0,6.5723,6.5723,6.5723,6.5723,1400.0
2005-02-22 13:30:00,6.59,6.6,6.58,6.59,2400.0,6.5723,6.5822,6.5623,6.5723,2400.0
2005-02-22 13:35:00,6.59,6.63,6.57,6.6,5900.0,6.5723,6.6122,6.5523,6.5822,5900.0
2005-02-22 13:40:00,6.61,6.61,6.61,6.61,500.0,6.5922,6.5922,6.5922,6.5922,500.0
2005-02-22 13:45:00,6.6,6.6,6.56,6.56,4000.0,6.5822,6.5822,6.5424,6.5424,4000.0
2005-02-22 13:50:00,6.55,6.57,6.53,6.57,3100.0,6.5324,6.5523,6.5124,6.5523,3100.0
2005-02-22 13:55:00,6.56,6.58,6.56,6.56,1100.0,6.5424,6.5623,6.5424,6.5424,1100.0
2005-02-22 14:00:00,6.56,6.56,6.5,6.53,6000.0,6.5424,6.5424,6.4825,6.5124,6000.0
2005-02-22 14:05:00,6.54,6.54,6.5,6.52,11100.0,6.5224,6.5224,6.4825,6.5025,11100.0
2005-02-22 14:10:00,6.52,6.53,6.51,6.52,2900.0,6.5025,6.5124,6.4925,6.5025,2900.0
2005-02-22 14:15:00,6.52,6.53,6.52,6.53,5600.0,6.5025,6.5124,6.5025,6.5124,5600.0
2005-02-22 14:20:00,6.53,6.54,6.51,6.53,7200.0,6.5124,6.5224,6.4925,6.5124,7200.0
2005-02-22 14:25:00,6.54,6.54,6.51,6.54,1400.0,6.5224,6.5224,6.4925,6.5224,1400.0
2005-02-22 14:30:00,6.52,6.53,6.52,6.53,2400.0,6.5025,6.5124,6.5025,6.5124,2400.0
2005-02-22 14:35:00,6.52,6.53,6.52,6.53,2400.0,6.5025,6.5124,6.5025,6.5124,2400.0
2005-02-22 14:40:00,6.53,6.53,6.48,6.51,1800.0,6.5124,6.5124,6.4626,6.4925,1800.0
2005-02-22 14:45:00,6.48,6.51,6.46,6.51,3200.0,6.4626,6.4925,6.4426,6.4925,3200.0
2005-02-22 14:50:00,6.5,6.51,6.5,6.5,2100.0,6.4825,6.4925,6.4825,6.4825,2100.0
2005-02-22 14:55:00,6.49,6.51,6.49,6.5,4400.0,6.4725,6.4925,6.4725,6.4825,4400.0
2005-02-22 15:00:00,6.48,6.5,6.48,6.5,2800.0,6.4626,6.4825,6.4626,6.4825,2800.0
2005-02-22 15:05:00,6.51,6.51,6.49,6.5,1700.0,6.4925,6.4925,6.4725,6.4825,1700.0
2005-02-22 15:10:00,6.51,6.51,6.46,6.46,2600.0,6.4925,6.4925,6.4426,6.4426,2600.0
2005-02-22 15:15:00,6.46,6.47,6.42,6.42,11700.0,6.4426,6.4526,6.4027,6.4027,11700.0
2005-02-22 15:20:00,6.42,6.45,6.41,6.45,6700.0,6.4027,6.4326,6.3928,6.4326,6700.0
2005-02-22 15:25:00,6.45,6.51,6.45,6.5,6900.0,6.4326,6.4925,6.4326,6.4825,6900.0
2005-02-22 15:30:00,6.51,6.51,6.5,6.5,1200.0,6.4925,6.4925,6.4825,6.4825,1200.0
2005-02-22 15:35:00,6.5,6.51,6.5,6.51,2200.0,6.4825,6.4925,6.4825,6.4925,2200.0
2005-02-22 15:40:00,6.52,6.54,6.51,6.52,7400.0,6.5025,6.5224,6.4925,6.5025,7400.0
2005-02-22 15:45:00,6.52,6.53,6.52,6.52,1800.0,6.5025,6.5124,6.5025,6.5025,1800.0
2005-02-22 15:50:00,6.53,6.54,6.52,6.52,7900.0,6.5124,6.5224,6.5025,6.5025,7900.0
2005-02-22 15:55:00,6.53,6.53,6.38,6.39,19700.0,6.5124,6.5124,6.3628,6.3728,19700.0
2005-02-23 09:30:00,6.38,6.7,6.38,6.69,9200.0,6.3628,6.682,6.3628,6.672,9200.0
2005-02-23 09:35:00,6.68,6.68,6.63,6.63,1300.0,6.662,6.662,6.6122,6.6122,1300.0
2005-02-23 09:40:00,6.64,6.64,6.63,6.64,1100.0,6.6221,6.6221,6.6122,6.6221,1100.0
2005-02-23 09:45:00,6.66,6.68,6.57,6.57,8700.0,6.6421,6.662,6.5523,6.5523,8700.0
2005-02-23 09:50:00,6.55,6.66,6.5,6.66,3000.0,6.5324,6.6421,6.4825,6.6421,3000.0
2005-02-23 09:55:00,6.62,6.67,6.61,6.65,3100.0,6.6022,6.6521,6.5922,6.6321,3100.0
2005-02-23 10:00:00,6.61,6.65,6.56,6.61,4800.0,6.5922,6.6321,6.5424,6.5922,4800.0
2005-02-23 10:05:00,6.61,6.61,6.55,6.55,900.0,6.5922,6.5922,6.5324,6.5324,900.0
2005-02-23 10:10:00,6.56,6.56,6.56,6.56,100.0,6.5424,6.5424,6.5424,6.5424,100.0
2005-02-23 10:15:00,6.56,6.56,6.54,6.55,1400.0,6.5424,6.5424,6.5224,6.5324,1400.0
2005-02-23 10:20:00,6.55,6.56,6.55,6.56,500.0,6.5324,6.5424,6.5324,6.5424,500.0
2005-02-23 10:25:00,6.57,6.57,6.57,6.57,200.0,6.5523,6.5523,6.5523,6.5523,200.0
2005-02-23 10:30:00,6.56,6.57,6.56,6.57,300.0,6.5424,6.5523,6.5424,6.5523,300.0
2005-02-23 10:35:00,6.58,6.58,6.58,6.58,400.0,6.5623,6.5623,6.5623,6.5623,400.0
2005-02-23 10:40:00,6.58,6.58,6.57,6.57,1500.0,6.5623,6.5623,6.5523,6.5523,1500.0
2005-02-23 10:45:00,6.57,6.58,6.57,6.58,600.0,6.5523,6.5623,6.5523,6.5623,600.0
2005-02-23 10:50:00,6.56,6.56,6.42,6.43,3500.0,6.5424,6.5424,6.4027,6.4127,3500.0
2005-02-23 10:55:00,6.42,6.46,6.42,6.46,2000.0,6.4027,6.4426,6.4027,6.4426,2000.0
2005-02-23 11:00:00,6.46,6.47,6.46,6.47,800.0,6.4426,6.4526,6.4426,6.4526,800.0
2005-02-23 11:05:00,6.47,6.48,6.47,6.48,800.0,6.4526,6.4626,6.4526,6.4626,800.0
2005-02-23 11:10:00,6.47,6.47,6.44,6.44,1100.0,6.4526,6.4526,6.4227,6.4227,1100.0
2005-02-23 11:15:00,6.43,6.47,6.43,6.47,2300.0,6.4127,6.4526,6.4127,6.4526,2300.0
2005-02-23 11:20:00,6.48,6.5,6.48,6.5,6600.0,6.4626,6.4825,6.4626,6.4825,6600.0
2005-02-23 11:25:00,6.5,6.5,6.5,6.5,1600.0,6.4825,6.4825,6.4825,6.4825,1600.0
2005-02-23 11:30:00,6.5,6.51,6.5,6.51,800.0,6.4825,6.4925,6.4825,6.4925,800.0
2005-02-23 11:35:00,6.49,6.51,6.49,6.51,600.0,6.4725,6.4925,6.4725,6.4925,600.0
2005-02-23 11:40:00,6.51,6.51,6.51,6.51,800.0,6.4925,6.4925,6.4925,6.4925,800.0
2005-02-23 11:45:00,6.5,6.51,6.5,6.51,300.0,6.4825,6.4925,6.4825,6.4925,300.0
2005-02-23 11:50:00,6.5,6.5,6.44,6.46,2400.0,6.4825,6.4825,6.4227,6.4426,2400.0
2005-02-23 11:55:00,6.45,6.45,6.45,6.45,800.0,6.4326,6.4326,6.4326,6.4326,800.0
2005-02-23 12:00:00,6.44,6.44,6.42,6.43,1500.0,6.4227,6.4227,6.4027,6.4127,1500.0
2005-02-23 12:05:00,6.42,6.43,6.42,6.43,1000.0,6.4027,6.4127,6.4027,6.4127,1000.0
2005-02-23 12:10:00,6.42,6.42,6.42,6.42,1100.0,6.4027,6.4027,6.4027,6.4027,1100.0
2005-02-23 12:15:00,6.41,6.41,6.4,6.4,2300.0,6.3928,6.3928,6.3828,6.3828,2300.0
2005-02-23 12:20:00,6.39,6.39,6.37,6.37,1200.0,6.3728,6.3728,6.3529,6.3529,1200.0
2005-02-23 12:25:00,6.36,6.37,6.35,6.36,3200.0,6.3429,6.3529,6.3329,6.3429,3200.0
2005-02-23 12:30:00,6.36,6.36,6.35,6.35,3800.0,6.3429,6.3429,6.3329,6.3329,3800.0
2005-02-23 12:35:00,6.35,6.36,6.35,6.36,7100.0,6.3329,6.3429,6.3329,6.3429,7100.0
2005-02-23 12:40:00,6.35,6.36,6.35,6.36,1400.0,6.3329,6.3429,6.3329,6.3429,1400.0
2005-02-23 12:45:00,6.36,6.36,6.35,6.36,1400.0,6.3429,6.3429,6.3329,6.3429,1400.0
2005-02-23 12:50:00,6.36,6.36,6.35,6.35,1600.0,6.3429,6.3429,6.3329,6.3329,1600.0
2005-02-23 12:55:00,6.35,6.36,6.35,6.35,1400.0,6.3329,6.3429,6.3329,6.3329,1400.0
2005-02-23 13:00:00,6.36,6.36,6.35,6.35,1900.0,6.3429,6.3429,6.3329,6.3329,1900.0
2005-02-23 13:05:00,6.35,6.36,6.35,6.35,2100.0,6.3329,6.3429,6.3329,6.3329,2100.0
2005-02-23 13:10:00,6.35,6.35,6.31,6.31,5100.0,6.3329,6.3329,6.293,6.293,5100.0
2005-02-23 13:15:00,6.31,6.33,6.31,6.33,1100.0,6.293,6.313,6.293,6.313,1100.0
2005-02-23 13:20:00,6.32,6.34,6.32,6.33,2900.0,6.303,6.3229,6.303,6.313,2900.0
2005-02-23 13:25:00,6.33,6.33,6.32,6.32,1200.0,6.313,6.313,6.303,6.303,1200.0
2005-02-23 13:30:00,6.32,6.32,6.31,6.32,4200.0,6.303,6.303,6.293,6.303,4200.0
2005-02-23 13:35:00,6.32,6.33,6.32,6.32,1600.0,6.303,6.313,6.303,6.303,1600.0
2005-02-23 13:40:00,6.32,6.33,6.31,6.31,1100.0,6.303,6.313,6.293,6.293,1100.0
2005-02-23 13:45:00,6.33,6.34,6.31,6.33,3300.0,6.313,6.3229,6.293,6.313,3300.0
2005-02-23 13:50:00,6.33,6.33,6.32,6.32,1100.0,6.313,6.313,6.303,6.303,1100.0
2005-02-23 13:55:00,6.34,6.34,6.33,6.33,500.0,6.3229,6.3229,6.313,6.313,500.0
2005-02-23 14:00:00,6.34,6.34,6.33,6.33,2600.0,6.3229,6.3229,6.313,6.313,2600.0
2005-02-23 14:05:00,6.34,6.35,6.34,6.35,1200.0,6.3229,6.3329,6.3229,6.3329,1200.0
2005-02-23 14:10:00,6.34,6.35,6.33,6.34,3200.0,6.3229,6.3329,6.313,6.3229,3200.0
2005-02-23 14:15:00,6.34,6.34,6.33,6.33,4600.0,6.3229,6.3229,6.313,6.313,4600.0
2005-02-23 14:20:00,6.33,6.34,6.33,6.34,2000.0,6.313,6.3229,6.313,6.3229,2000.0
2005-02-23 14:25:00,6.33,6.33,6.33,6.33,3000.0,6.313,6.313,6.313,6.313,3000.0
2005-02-23 14:30:00,6.33,6.35,6.33,6.35,2500.0,6.313,6.3329,6.313,6.3329,2500.0
2005-02-23 14:35:00,6.34,6.35,6.33,6.34,2200.0,6.3229,6.3329,6.313,6.3229,2200.0
2005-02-23 14:40:00,6.34,6.34,6.33,6.34,2700.0,6.3229,6.3229,6.313,6.3229,2700.0
2005-02-23 14:45:00,6.34,6.35,6.34,6.35,2100.0,6.3229,6.3329,6.3229,6.3329,2100.0
2005-02-23 14:50:00,6.35,6.36,6.35,6.36,2400.0,6.3329,6.3429,6.3329,6.3429,2400.0
2005-02-23 14:55:00,6.36,6.36,6.35,6.36,2400.0,6.3429,6.3429,6.3329,6.3429,2400.0
2005-02-23 15:00:00,6.36,6.37,6.35,6.37,6200.0,6.3429,6.3529,6.3329,6.3529,6200.0
2005-02-23 15:05:00,6.37,6.37,6.37,6.37,1900.0,6.3529,6.3529,6.3529,6.3529,1900.0
2005-02-23 15:10:00,6.38,6.38,6.37,6.37,4000.0,6.3628,6.3628,6.3529,6.3529,4000.0
2005-02-23 15:15:00,6.38,6.38,6.37,6.38,3800.0,6.3628,6.3628,6.3529,6.3628,3800.0
2005-02-23 15:20:00,6.38,6.38,6.37,6.37,1400.0,6.3628,6.3628,6.3529,6.3529,1400.0
2005-02-23 15:25:00,6.37,6.39,6.37,6.39,7800.0,6.3529,6.3728,6.3529,6.3728,7800.0
2005-02-23 15:30:00,6.39,6.4,6.39,6.4,3800.0,6.3728,6.3828,6.3728,6.3828,3800.0
2005-02-23 15:35:00,6.39,6.41,6.39,6.4,8600.0,6.3728,6.3928,6.3728,6.3828,8600.0
2005-02-23 15:40:00,6.4,6.4,6.39,6.39,4400.0,6.3828,6.3828,6.3728,6.3728,4400.0
2005-02-23 15:45:00,6.4,6.46,6.4,6.45,9200.0,6.3828,6.4426,6.3828,6.4326,9200.0
2005-02-23 15:50:00,6.45,6.46,6.44,6.44,3900.0,6.4326,6.4426,6.4227,6.4227,3900.0
2005-02-23 15:55:00,6.44,6.44,6.42,6.42,6200.0,6.4227,6.4227,6.4027,6.4027,6200.0
2005-02-24 09:30:00,6.46,6.47,6.45,6.45,3000.0,6.4426,6.4526,6.4326,6.4326,3000.0
2005-02-24 09:35:00,6.46,6.46,6.39,6.39,800.0,6.4426,6.4426,6.3728,6.3728,800.0
2005-02-24 09:40:00,6.44,6.44,6.38,6.38,800.0,6.4227,6.4227,6.3628,6.3628,800.0
2005-02-24 09:45:00,6.39,6.39,6.31,6.32,8100.0,6.3728,6.3728,6.293,6.303,8100.0
2005-02-24 09:50:00,6.32,6.32,6.31,6.31,3700.0,6.303,6.303,6.293,6.293,3700.0
2005-02-24 09:55:00,6.31,6.34,6.31,6.31,1500.0,6.293,6.3229,6.293,6.293,1500.0
2005-02-24 10:00:00,6.31,6.31,6.26,6.26,16700.0,6.293,6.293,6.2432,6.2432,16700.0
2005-02-24 10:05:00,6.28,6.28,6.25,6.25,1900.0,6.2631,6.2631,6.2332,6.2332,1900.0
2005-02-24 10:10:00,6.25,6.28,6.25,6.28,1700.0,6.2332,6.2631,6.2332,6.2631,1700.0
2005-02-24 10:15:00,6.27,6.3,6.27,6.28,6300.0,6.2531,6.2831,6.2531,6.2631,6300.0
2005-02-24 10:20:00,6.28,6.28,6.26,6.26,800.0,6.2631,6.2631,6.2432,6.2432,800.0
2005-02-24 10:25:00,6.26,6.26,6.25,6.26,1600.0,6.2432,6.2432,6.2332,6.2432,1600.0
2005-02-24 10:30:00,6.26,6.32,6.26,6.31,3500.0,6.2432,6.303,6.2432,6.293,3500.0
2005-02-24 10:35:00,6.32,6.32,6.28,6.3,1000.0,6.303,6.303,6.2631,6.2831,1000.0
2005-02-24 10:40:00,6.29,6.31,6.27,6.31,2700.0,6.2731,6.293,6.2531,6.293,2700.0
2005-02-24 10:45:00,6.3,6.31,6.28,6.31,700.0,6.2831,6.293,6.2631,6.293,700.0
2005-02-24 10:50:00,6.31,6.31,6.28,6.28,400.0,6.293,6.293,6.2631,6.2631,400.0
2005-02-24 10:55:00,6.29,6.29,6.28,6.28,1500.0,6.2731,6.2731,6.2631,6.2631,1500.0
2005-02-24 11:00:00,6.28,6.3,6.28,6.3,1000.0,6.2631,6.2831,6.2631,6.2831,1000.0
2005-02-24 11:05:00,6.29,6.3,6.28,6.28,2400.0,6.2731,6.2831,6.2631,6.2631,2400.0
2005-02-24 11:10:00,6.3,6.3,6.28,6.28,3700.0,6.2831,6.2831,6.2631,6.2631,3700.0
2005-02-24 11:15:00,6.28,6.3,6.28,6.28,1300.0,6.2631,6.2831,6.2631,6.2631,1300.0
2005-02-24 11:20:00,6.29,6.29,6.28,6.28,600.0,6.2731,6.2731,6.2631,6.2631,600.0
2005-02-24 11:25:00,6.28,6.28,6.28,6.28,800.0,6.2631,6.2631,6.2631,6.2631,800.0
2005-02-24 11:30:00,6.28,6.28,6.28,6.28,0.0,6.2631,6.2631,6.2631,6.2631,0.0
2005-02-24 11:35:00,6.3,6.3,6.3,6.3,100.0,6.2831,6.2831,6.2831,6.2831,100.0
2005-02-24 11:40:00,6.3,6.3,6.3,6.3,200.0,6.2831,6.2831,6.2831,6.2831,200.0
2005-02-24 11:45:00,6.3,6.3,6.28,6.28,200.0,6.2831,6.2831,6.2631,6.2631,200.0
2005-02-24 11:50:00,6.29,6.31,6.29,6.31,4200.0,6.2731,6.293,6.2731,6.293,4200.0
2005-02-24 11:55:00,6.3,6.31,6.3,6.31,200.0,6.2831,6.293,6.2831,6.293,200.0
2005-02-24 12:00:00,6.31,6.31,6.28,6.31,2200.0,6.293,6.293,6.2631,6.293,2200.0
2005-02-24 12:05:00,6.32,6.32,6.3,6.3,700.0,6.303,6.303,6.2831,6.2831,700.0
2005-02-24 12:10:00,6.3,6.31,6.3,6.31,1100.0,6.2831,6.293,6.2831,6.293,1100.0
2005-02-24 12:15:00,6.31,6.34,6.31,6.34,700.0,6.293,6.3229,6.293,6.3229,700.0
2005-02-24 12:20:00,6.32,6.32,6.31,6.31,800.0,6.303,6.303,6.293,6.293,800.0
2005-02-24 12:25:00,6.31,6.31,6.31,6.31,200.0,6.293,6.293,6.293,6.293,200.0
2005-02-24 12:30:00,6.31,6.31,6.31,6.31,0.0,6.293,6.293,6.293,6.293,0.0
2005-02-24 12:35:00,6.31,6.35,6.31,6.35,300.0,6.293,6.3329,6.293,6.3329,300.0
2005-02-24 12:40:00,6.31,6.31,6.31,6.31,100.0,6.293,6.293,6.293,6.293,100.0
2005-02-24 12:45:00,6.32,6.32,6.32,6.32,100.0,6.303,6.303,6.303,6.303,100.0
2005-02-24 12:50:00,6.33,6.33,6.33,6.33,300.0,6.313,6.313,6.313,6.313,300.0
2005-02-24 12:55:00,6.33,6.33,6.33,6.33,200.0,6.313,6.313,6.313,6.313,200.0
2005-02-24 13:00:00,6.33,6.35,6.33,6.35,1200.0,6.313,6.3329,6.313,6.3329,1200.0
2005-02-24 13:05:00,6.35,6.36,6.34,6.35,9200.0,6.3329,6.3429,6.3229,6.3329,9200.0
2005-02-24 13:10:00,6.36,6.36,6.35,6.36,400.0,6.3429,6.3429,6.3329,6.3429,400.0
2005-02-24 13:15:00,6.36,6.4,6.36,6.4,8300.0,6.3429,6.3828,6.3429,6.3828,8300.0
2005-02-24 13:20:00,6.4,6.4,6.39,6.39,900.0,6.3828,6.3828,6.3728,6.3728,900.0
2005-02-24 13:25:00,6.4,6.4,6.39,6.39,4800.0,6.3828,6.3828,6.3728,6.3728,4800.0
2005-02-24 13:30:00,6.39,6.4,6.39,6.4,6000.0,6.3728,6.3828,6.3728,6.3828,6000.0
2005-02-24 13:35:00,6.4,6.43,6.4,6.43,3500.0,6.3828,6.4127,6.3828,6.4127,3500.0
2005-02-24 13:40:00,6.42,6.42,6.4,6.4,400.0,6.4027,6.4027,6.3828,6.3828,400.0
2005-02-24 13:45:00,6.4,6.4,6.4,6.4,0.0,6.3828,6.3828,6.3828,6.3828,0.0
2005-02-24 13:50:00,6.4,6.42,6.39,6.41,4400.0,6.3828,6.4027,6.3728,6.3928,4400.0
2005-02-24 13:55:00,6.41,6.41,6.41,6.41,700.0,6.3928,6.3928,6.3928,6.3928,700.0
2005-02-24 14:00:00,6.39,6.42,6.39,6.4,2000.0,6.3728,6.4027,6.3728,6.3828,2000.0
2005-02-24 14:05:00,6.42,6.42,6.41,6.42,1100.0,6.4027,6.4027,6.3928,6.4027,1100.0
2005-02-24 14:10:00,6.42,6.42,6.42,6.42,1600.0,6.4027,6.4027,6.4027,6.4027,1600.0
2005-02-24 14:15:00,6.42,6.43,6.41,6.43,4700.0,6.4027,6.4127,6.3928,6.4127,4700.0
2005-02-24 14:20:00,6.43,6.47,6.42,6.45,3700.0,6.4127,6.4526,6.4027,6.4326,3700.0
2005-02-24 14:25:00,6.46,6.49,6.46,6.49,4400.0,6.4426,6.4725,6.4426,6.4725,4400.0
2005-02-24 14:30:00,6.5,6.5,6.5,6.5,3600.0,6.4825,6.4825,6.4825,6.4825,3600.0
2005-02-24 14:35:00,6.5,6.5,6.48,6.49,3000.0,6.4825,6.4825,6.4626,6.4725,3000.0
2005-02-24 14:40:00,6.48,6.5,6.47,6.49,3100.0,6.4626,6.4825,6.4526,6.4725,3100.0
2005-02-24 14:45:00,6.5,6.5,6.5,6.5,700.0,6.4825,6.4825,6.4825,6.4825,700.0
2005-02-24 14:50:00,6.5,6.51,6.49,6.51,2600.0,6.4825,6.4925,6.4725,6.4925,2600.0
2005-02-24 14:55:00,6.51,6.52,6.48,6.49,2600.0,6.4925,6.5025,6.4626,6.4725,2600.0
2005-02-24 15:00:00,6.49,6.49,6.48,6.49,1300.0,6.4725,6.4725,6.4626,6.4725,1300.0
2005-02-24 15:05:00,6.49,6.52,6.49,6.52,6500.0,6.4725,6.5025,6.4725,6.5025,6500.0
2005-02-24 15:10:00,6.52,6.53,6.51,6.53,1300.0,6.5025,6.5124,6.4925,6.5124,1300.0
2005-02-24 15:15:00,6.53,6.53,6.52,6.52,1600.0,6.5124,6.5124,6.5025,6.5025,1600.0
2005-02-24 15:20:00,6.52,6.53,6.49,6.52,2200.0,6.5025,6.5124,6.4725,6.5025,2200.0
2005-02-24 15:25:00,6.52,6.54,6.52,6.52,3800.0,6.5025,6.5224,6.5025,6.5025,3800.0
2005-02-24 15:30:00,6.53,6.54,6.52,6.53,3200.0,6.5124,6.5224,6.5025,6.5124,3200.0
2005-02-24 15:35:00,6.53,6.54,6.49,6.49,6400.0,6.5124,6.5224,6.4725,6.4725,6400.0
2005-02-24 15:40:00,6.49,6.51,6.48,6.5,3500.0,6.4725,6.4925,6.4626,6.4825,3500.0
2005-02-24 15:45:00,6.51,6.52,6.5,6.52,2900.0,6.4925,6.5025,6.4825,6.5025,2900.0
2005-02-24 15:50:00,6.51,6.52,6.5,6.52,4900.0,6.4925,6.5025,6.4825,6.5025,4900.0
2005-02-24 15:55:00,6.52,6.52,6.48,6.48,13800.0,6.5025,6.5025,6.4626,6.4626,13800.0
2005-02-25 09:30:00,6.43,6.53,6.43,6.51,5800.0,6.4127,6.5124,6.4127,6.4925,5800.0
2005-02-25 09:35:00,6.52,6.52,6.51,6.51,1000.0,6.5025,6.5025,6.4925,6.4925,1000.0
2005-02-25 09:40:00,6.53,6.53,6.5,6.51,700.0,6.5124,6.5124,6.4825,6.4925,700.0
2005-02-25 09:45:00,6.5,6.51,6.5,6.5,600.0,6.4825,6.4925,6.4825,6.4825,600.0
2005-02-25 09:50:00,6.51,6.51,6.5,6.5,2800.0,6.4925,6.4925,6.4825,6.4825,2800.0
2005-02-25 09:55:00,6.5,6.5,6.49,6.49,3800.0,6.4825,6.4825,6.4725,6.4725,3800.0
2005-02-25 10:00:00,6.46,6.46,6.43,6.43,500.0,6.4426,6.4426,6.4127,6.4127,500.0
2005-02-25 10:05:00,6.43,6.43,6.4,6.4,200.0,6.4127,6.4127,6.3828,6.3828,200.0
2005-02-25 10:10:00,6.4,6.42,6.4,6.42,400.0,6.3828,6.4027,6.3828,6.4027,400.0
2005-02-25 10:15:00,6.39,6.39,6.38,6.39,900.0,6.3728,6.3728,6.3628,6.3728,900.0
2005-02-25 10:20:00,6.39,6.4,6.37,6.37,2200.0,6.3728,6.3828,6.3529,6.3529,2200.0
2005-02-25 10:25:00,6.37,6.37,6.35,6.35,1900.0,6.3529,6.3529,6.3329,6.3329,1900.0
2005-02-25 10:30:00,6.33,6.36,6.33,6.36,1500.0,6.313,6.3429,6.313,6.3429,1500.0
2005-02-25 10:35:00,6.36,6.36,6.36,6.36,100.0,6.3429,6.3429,6.3429,6.3429,100.0
2005-02-25 10:40:00,6.37,6.38,6.37,6.38,500.0,6.3529,6.3628,6.3529,6.3628,500.0
2005-02-25 10:45:00,6.37,6.37,6.37,6.37,1200.0,6.3529,6.3529,6.3529,6.3529,1200.0
2005-02-25 10:50:00,6.38,6.38,6.37,6.37,4600.0,6.3628,6.3628,6.3529,6.3529,4600.0
2005-02-25 10:55:00,6.37,6.38,6.37,6.38,5400.0,6.3529,6.3628,6.3529,6.3628,5400.0
2005-02-25 11:00:00,6.38,6.38,6.36,6.38,800.0,6.3628,6.3628,6.3429,6.3628,800.0
2005-02-25 11:05:00,6.38,6.38,6.37,6.37,1300.0,6.3628,6.3628,6.3529,6.3529,1300.0
2005-02-25 11:10:00,6.38,6.42,6.38,6.39,1500.0,6.3628,6.4027,6.3628,6.3728,1500.0
2005-02-25 11:15:00,6.39,6.44,6.38,6.41,3400.0,6.3728,6.4227,6.3628,6.3928,3400.0
2005-02-25 11:20:00,6.4,6.4,6.4,6.4,100.0,6.3828,6.3828,6.3828,6.3828,100.0
2005-02-25 11:25:00,6.41,6.41,6.4,6.4,600.0,6.3928,6.3928,6.3828,6.3828,600.0
2005-02-25 11:30:00,6.4,6.41,6.4,6.41,800.0,6.3828,6.3928,6.3828,6.3928,800.0
2005-02-25 11:35:00,6.41,6.41,6.41,6.41,100.0,6.3928,6.3928,6.3928,6.3928,100.0
2005-02-25 11:40:00,6.4,6.41,6.4,6.41,500.0,6.3828,6.3928,6.3828,6.3928,500.0
2005-02-25 11:45:00,6.4,6.41,6.4,6.41,500.0,6.3828,6.3928,6.3828,6.3928,500.0
2005-02-25 11:50:00,6.4,6.46,6.4,6.42,2900.0,6.3828,6.4426,6.3828,6.4027,2900.0
2005-02-25 11:55:00,6.42,6.42,6.41,6.41,1200.0,6.4027,6.4027,6.3928,6.3928,1200.0
2005-02-25 12:00:00,6.39,6.39,6.38,6.39,800.0,6.3728,6.3728,6.3628,6.3728,800.0
2005-02-25 12:05:00,6.38,6.39,6.38,6.38,1400.0,6.3628,6.3728,6.3628,6.3628,1400.0
2005-02-25 12:10:00,6.38,6.38,6.38,6.38,2300.0,6.3628,6.3628,6.3628,6.3628,2300.0
2005-02-25 12:15:00,6.38,6.39,6.38,6.39,2700.0,6.3628,6.3728,6.3628,6.3728,2700.0
2005-02-25 12:20:00,6.39,6.39,6.39,6.39,500.0,6.3728,6.3728,6.3728,6.3728,500.0
2005-02-25 12:25:00,6.39,6.4,6.39,6.39,600.0,6.3728,6.3828,6.3728,6.3728,600.0
2005-02-25 12:30:00,6.39,6.4,6.39,6.4,1200.0,6.3728,6.3828,6.3728,6.3828,1200.0
2005-02-25 12:35:00,6.4,6.4,6.39,6.39,1800.0,6.3828,6.3828,6.3728,6.3728,1800.0
2005-02-25 12:40:00,6.4,6.4,6.39,6.39,1800.0,6.3828,6.3828,6.3728,6.3728,1800.0
2005-02-25 12:45:00,6.39,6.43,6.39,6.43,2400.0,6.3728,6.4127,6.3728,6.4127,2400.0
2005-02-25 12:50:00,6.43,6.43,6.39,6.39,2400.0,6.4127,6.4127,6.3728,6.3728,2400.0
2005-02-25 12:55:00,6.4,6.4,6.39,6.39,1100.0,6.3828,6.3828,6.3728,6.3728,1100.0
2005-02-25 13:00:00,6.38,6.39,6.38,6.39,700.0,6.3628,6.3728,6.3628,6.3728,700.0
2005-02-25 13:05:00,6.39,6.39,6.39,6.39,700.0,6.3728,6.3728,6.3728,6.3728,700.0
2005-02-25 13:10:00,6.39,6.4,6.39,6.39,1100.0,6.3728,6.3828,6.3728,6.3728,1100.0
2005-02-25 13:15:00,6.38,6.4,6.38,6.4,1400.0,6.3628,6.3828,6.3628,6.3828,1400.0
2005-02-25 13:20:00,6.39,6.39,6.39,6.39,1100.0,6.3728,6.3728,6.3728,6.3728,1100.0
2005-02-25 13:25:00,6.39,6.39,6.39,6.39,1700.0,6.3728,6.3728,6.3728,6.3728,1700.0
2005-02-25 13:30:00,6.4,6.4,6.39,6.39,1100.0,6.3828,6.3828,6.3728,6.3728,1100.0
2005-02-25 13:35:00,6.39,6.39,6.39,6.39,2900.0,6.3728,6.3728,6.3728,6.3728,2900.0
2005-02-25 13:40:00,6.39,6.39,6.38,6.38,3500.0,6.3728,6.3728,6.3628,6.3628,3500.0
2005-02-25 13:45:00,6.37,6.39,6.37,6.38,1100.0,6.3529,6.3728,6.3529,6.3628,1100.0
2005-02-25 13:50:00,6.39,6.41,6.39,6.39,1200.0,6.3728,6.3928,6.3728,6.3728,1200.0
2005-02-25 13:55:00,6.39,6.41,6.39,6.4,2000.0,6.3728,6.3928,6.3728,6.3828,2000.0
2005-02-25 14:00:00,6.4,6.4,6.39,6.4,1500.0,6.3828,6.3828,6.3728,6.3828,1500.0
2005-02-25 14:05:00,6.39,6.4,6.39,6.39,4700.0,6.3728,6.3828,6.3728,6.3728,4700.0
2005-02-25 14:10:00,6.4,6.4,6.38,6.39,5400.0,6.3828,6.3828,6.3628,6.3728,5400.0
2005-02-25 14:15:00,6.39,6.41,6.39,6.4,2300.0,6.3728,6.3928,6.3728,6.3828,2300.0
2005-02-25 14:20:00,6.4,6.43,6.39,6.43,1700.0,6.3828,6.4127,6.3728,6.4127,1700.0
2005-02-25 14:25:00,6.42,6.42,6.42,6.42,600.0,6.4027,6.4027,6.4027,6.4027,600.0
2005-02-25 14:30:00,6.43,6.43,6.4,6.4,1000.0,6.4127,6.4127,6.3828,6.3828,1000.0
2005-02-25 14:35:00,6.41,6.43,6.41,6.43,400.0,6.3928,6.4127,6.3928,6.4127,400.0
2005-02-25 14:40:00,6.41,6.42,6.41,6.41,500.0,6.3928,6.4027,6.3928,6.3928,500.0
2005-02-25 14:45:00,6.4,6.4,6.39,6.4,1000.0,6.3828,6.3828,6.3728,6.3828,1000.0
2005-02-25 14:50:00,6.39,6.39,6.39,6.39,1300.0,6.3728,6.3728,6.3728,6.3728,1300.0
2005-02-25 14:55:00,6.39,6.4,6.39,6.39,800.0,6.3728,6.3828,6.3728,6.3728,800.0
2005-02-25 15:00:00,6.39,6.4,6.39,6.39,1200.0,6.3728,6.3828,6.3728,6.3728,1200.0
2005-02-25 15:05:00,6.4,6.43,6.39,6.43,4700.0,6.3828,6.4127,6.3728,6.4127,4700.0
2005-02-25 15:10:00,6.41,6.41,6.39,6.4,1100.0,6.3928,6.3928,6.3728,6.3828,1100.0
2005-02-25 15:15:00,6.39,6.4,6.38,6.39,2200.0,6.3728,6.3828,6.3628,6.3728,2200.0
2005-02-25 15:20:00,6.4,6.4,6.39,6.4,2100.0,6.3828,6.3828,6.3728,6.3828,2100.0
2005-02-25 15:25:00,6.4,6.4,6.39,6.39,2500.0,6.3828,6.3828,6.3728,6.3728,2500.0
2005-02-25 15:30:00,6.39,6.41,6.39,6.39,1800.0,6.3728,6.3928,6.3728,6.3728,1800.0
2005-02-25 15:35:00,6.4,6.4,6.39,6.39,1100.0,6.3828,6.3828,6.3728,6.3728,1100.0
2005-02-25 15:40:00,6.4,6.41,6.39,6.39,2300.0,6.3828,6.3928,6.3728,6.3728,2300.0
2005-02-25 15:45:00,6.39,6.43,6.39,6.43,3800.0,6.3728,6.4127,6.3728,6.4127,3800.0
2005-02-25 15:50:00,6.43,6.43,6.41,6.41,3500.0,6.4127,6.4127,6.3928,6.3928,3500.0
2005-02-25 15:55:00,6.41,6.46,6.41,6.44,8100.0,6.3928,6.4426,6.3928,6.4227,8100.0
2005-02-28 09:30:00,6.36,6.37,6.27,6.29,39500.0,6.3429,6.3529,6.2531,6.2731,39500.0
2005-02-28 09:35:00,6.28,6.33,6.28,6.3,2600.0,6.2631,6.313,6.2631,6.2831,2600.0
2005-02-28 09:40:00,6.3,6.3,6.3,6.3,0.0,6.2831,6.2831,6.2831,6.2831,0.0
2005-02-28 09:45:00,6.32,6.32,6.32,6.32,200.0,6.303,6.303,6.303,6.303,200.0
2005-02-28 09:50:00,6.3,6.32,6.3,6.3,1500.0,6.2831,6.303,6.2831,6.2831,1500.0
2005-02-28 09:55:00,6.31,6.34,6.3,6.3,9000.0,6.293,6.3229,6.2831,6.2831,9000.0
2005-02-28 10:00:00,6.3,6.3,6.3,6.3,1800.0,6.2831,6.2831,6.2831,6.2831,1800.0
2005-02-28 10:05:00,6.29,6.32,6.29,6.29,2100.0,6.2731,6.303,6.2731,6.2731,2100.0
2005-02-28 10:10:00,6.32,6.32,6.29,6.29,700.0,6.303,6.303,6.2731,6.2731,700.0
2005-02-28 10:15:00,6.31,6.31,6.29,6.29,4300.0,6.293,6.293,6.2731,6.2731,4300.0
2005-02-28 10:20:00,6.3,6.31,6.3,6.3,1200.0,6.2831,6.293,6.2831,6.2831,1200.0
2005-02-28 10:25:00,6.31,6.31,6.31,6.31,300.0,6.293,6.293,6.293,6.293,300.0
2005-02-28 10:30:00,6.3,6.32,6.3,6.3,3400.0,6.2831,6.303,6.2831,6.2831,3400.0
2005-02-28 10:35:00,6.3,6.3,6.3,6.3,2800.0,6.2831,6.2831,6.2831,6.2831,2800.0
2005-02-28 10:40:00,6.3,6.31,6.3,6.31,1900.0,6.2831,6.293,6.2831,6.293,1900.0
2005-02-28 10:45:00,6.32,6.34,6.31,6.34,4100.0,6.303,6.3229,6.293,6.3229,4100.0
2005-02-28 10:50:00,6.33,6.33,6.33,6.33,2400.0,6.313,6.313,6.313,6.313,2400.0
2005-02-28 10:55:00,6.33,6.35,6.33,6.35,900.0,6.313,6.3329,6.313,6.3329,900.0
2005-02-28 11:00:00,6.33,6.33,6.33,6.33,3900.0,6.313,6.313,6.313,6.313,3900.0
2005-02-28 11:05:00,6.32,6.34,6.31,6.33,1400.0,6.303,6.3229,6.293,6.313,1400.0
2005-02-28 11:10:00,6.33,6.33,6.29,6.31,18000.0,6.313,6.313,6.2731,6.293,18000.0
2005-02-28 11:15:00,6.31,6.31,6.29,6.29,1500.0,6.293,6.293,6.2731,6.2731,1500.0
2005-02-28 11:20:00,6.3,6.3,6.29,6.29,900.0,6.2831,6.2831,6.2731,6.2731,900.0
2005-02-28 11:25:00,6.29,6.3,6.29,6.29,500.0,6.2731,6.2831,6.2731,6.2731,500.0
2005-02-28 11:30:00,6.29,6.29,6.29,6.29,1800.0,6.2731,6.2731,6.2731,6.2731,1800.0
2005-02-28 11:35:00,6.3,6.32,6.29,6.32,3700.0,6.2831,6.303,6.2731,6.303,3700.0
2005-02-28 11:40:00,6.31,6.31,6.31,6.31,500.0,6.293,6.293,6.293,6.293,500.0
2005-02-28 11:45:00,6.31,6.31,6.3,6.3,2000.0,6.293,6.293,6.2831,6.2831,2000.0
2005-02-28 11:50:00,6.3,6.3,6.3,6.3,4600.0,6.2831,6.2831,6.2831,6.2831,4600.0
2005-02-28 11:55:00,6.3,6.3,6.28,6.29,6500.0,6.2831,6.2831,6.2631,6.2731,6500.0
2005-02-28 12:00:00,6.28,6.29,6.27,6.27,6000.0,6.2631,6.2731,6.2531,6.2531,6000.0
2005-02-28 12:05:00,6.27,6.28,6.27,6.27,1500.0,6.2531,6.2631,6.2531,6.2531,1500.0
2005-02-28 12:10:00,6.27,6.28,6.27,6.27,2500.0,6.2531,6.2631,6.2531,6.2531,2500.0
2005-02-28 12:15:00,6.27,6.28,6.25,6.25,6200.0,6.2531,6.2631,6.2332,6.2332,6200.0
2005-02-28 12:20:00,6.25,6.25,6.25,6.25,800.0,6.2332,6.2332,6.2332,6.2332,800.0
2005-02-28 12:25:00,6.25,6.25,6.23,6.23,9200.0,6.2332,6.2332,6.2132,6.2132,9200.0
2005-02-28 12:30:00,6.23,6.24,6.23,6.24,1000.0,6.2132,6.2232,6.2132,6.2232,1000.0
2005-02-28 12:35:00,6.23,6.24,6.22,6.24,5600.0,6.2132,6.2232,6.2033,6.2232,5600.0
2005-02-28 12:40:00,6.23,6.23,6.22,6.22,1000.0,6.2132,6.2132,6.2033,6.2033,1000.0
2005-02-28 12:45:00,6.22,6.22,6.22,6.22,500.0,6.2033,6.2033,6.2033,6.2033,500.0
2005-02-28 12:50:00,6.22,6.22,6.22,6.22,500.0,6.2033,6.2033,6.2033,6.2033,500.0
2005-02-28 12:55:00,6.22,6.23,6.21,6.23,3200.0,6.2033,6.2132,6.1933,6.2132,3200.0
2005-02-28 13:00:00,6.21,6.22,6.21,6.22,2500.0,6.1933,6.2033,6.1933,6.2033,2500.0
2005-02-28 13:05:00,6.22,6.22,6.21,6.21,3300.0,6.2033,6.2033,6.1933,6.1933,3300.0
2005-02-28 13:10:00,6.21,6.21,6.21,6.21,1300.0,6.1933,6.1933,6.1933,6.1933,1300.0
2005-02-28 13:15:00,6.21,6.21,6.21,6.21,4200.0,6.1933,6.1933,6.1933,6.1933,4200.0
2005-02-28 13:20:00,6.21,6.22,6.21,6.22,2200.0,6.1933,6.2033,6.1933,6.2033,2200.0
2005-02-28 13:25:00,6.21,6.21,6.21,6.21,1100.0,6.1933,6.1933,6.1933,6.1933,1100.0
2005-02-28 13:30:00,6.21,6.21,6.21,6.21,1300.0,6.1933,6.1933,6.1933,6.1933,1300.0
2005-02-28 13:35:00,6.21,6.21,6.21,6.21,4300.0,6.1933,6.1933,6.1933,6.1933,4300.0
2005-02-28 13:40:00,6.21,6.21,6.21,6.21,2400.0,6.1933,6.1933,6.1933,6.1933,2400.0
2005-02-28 13:45:00,6.21,6.22,6.21,6.22,8100.0,6.1933,6.2033,6.1933,6.2033,8100.0
2005-02-28 13:50:00,6.23,6.23,6.22,6.22,1000.0,6.2132,6.2132,6.2033,6.2033,1000.0
2005-02-28 13:55:00,6.22,6.23,6.21,6.23,5700.0,6.2033,6.2132,6.1933,6.2132,5700.0
2005-02-28 14:00:00,6.22,6.22,6.2,6.2,12300.0,6.2033,6.2033,6.1833,6.1833,12300.0
2005-02-28 14:05:00,6.2,6.2,6.2,6.2,5300.0,6.1833,6.1833,6.1833,6.1833,5300.0
2005-02-28 14:10:00,6.2,6.2,6.2,6.2,2400.0,6.1833,6.1833,6.1833,6.1833,2400.0
2005-02-28 14:15:00,6.2,6.2,6.2,6.2,2000.0,6.1833,6.1833,6.1833,6.1833,2000.0
2005-02-28 14:20:00,6.2,6.2,6.2,6.2,700.0,6.1833,6.1833,6.1833,6.1833,700.0
2005-02-28 14:25:00,6.2,6.2,6.19,6.2,3400.0,6.1833,6.1833,6.1733,6.1833,3400.0
2005-02-28 14:30:00,6.18,6.2,6.18,6.19,2400.0,6.1634,6.1833,6.1634,6.1733,2400.0
2005-02-28 14:35:00,6.19,6.19,6.19,6.19,600.0,6.1733,6.1733,6.1733,6.1733,600.0
2005-02-28 14:40:00,6.2,6.2,6.19,6.2,800.0,6.1833,6.1833,6.1733,6.1833,800.0
2005-02-28 14:45:00,6.19,6.19,6.19,6.19,100.0,6.1733,6.1733,6.1733,6.1733,100.0
2005-02-28 14:50:00,6.19,6.19,6.18,6.19,7000.0,6.1733,6.1733,6.1634,6.1733,7000.0
2005-02-28 14:55:00,6.19,6.19,6.19,6.19,400.0,6.1733,6.1733,6.1733,6.1733,400.0
2005-02-28 15:00:00,6.18,6.19,6.18,6.18,2300.0,6.1634,6.1733,6.1634,6.1634,2300.0
2005-02-28 15:05:00,6.18,6.19,6.18,6.18,1400.0,6.1634,6.1733,6.1634,6.1634,1400.0
2005-02-28 15:10:00,6.19,6.19,6.18,6.18,3200.0,6.1733,6.1733,6.1634,6.1634,3200.0
2005-02-28 15:15:00,6.18,6.18,6.18,6.18,1000.0,6.1634,6.1634,6.1634,6.1634,1000.0
2005-02-28 15:20:00,6.18,6.19,6.18,6.19,9800.0,6.1634,6.1733,6.1634,6.1733,9800.0
2005-02-28 15:25:00,6.18,6.18,6.18,6.18,1400.0,6.1634,6.1634,6.1634,6.1634,1400.0
2005-02-28 15:30:00,6.19,6.19,6.18,6.19,5500.0,6.1733,6.1733,6.1634,6.1733,5500.0
2005-02-28 15:35:00,6.18,6.19,6.18,6.18,4400.0,6.1634,6.1733,6.1634,6.1634,4400.0
2005-02-28 15:40:00,6.18,6.18,6.18,6.18,3100.0,6.1634,6.1634,6.1634,6.1634,3100.0
2005-02-28 15:45:00,6.18,6.19,6.18,6.18,7200.0,6.1634,6.1733,6.1634,6.1634,7200.0
2005-02-28 15:50:00,6.18,6.19,6.16,6.16,7600.0,6.1634,6.1733,6.1434,6.1434,7600.0
2005-02-28 15:55:00,6.16,6.18,6.13,6.13,17100.0,6.1434,6.1634,6.1135,6.1135,17100.0
2005-03-01 09:30:00,6.11,6.18,6.1,6.13,11900.0,6.0936,6.1634,6.0836,6.1135,11900.0
2005-03-01 09:35:00,6.15,6.2,6.14,6.17,1000.0,6.1335,6.1833,6.1235,6.1534,1000.0
2005-03-01 09:40:00,6.14,6.15,6.14,6.14,300.0,6.1235,6.1335,6.1235,6.1235,300.0
2005-03-01 09:45:00,6.17,6.17,6.13,6.13,4400.0,6.1534,6.1534,6.1135,6.1135,4400.0
2005-03-01 09:50:00,6.13,6.13,6.05,6.05,6800.0,6.1135,6.1135,6.0337,6.0337,6800.0
2005-03-01 09:55:00,6.08,6.08,6.06,6.08,2600.0,6.0636,6.0636,6.0437,6.0636,2600.0
2005-03-01 10:00:00,6.09,6.09,6.05,6.05,5900.0,6.0736,6.0736,6.0337,6.0337,5900.0
2005-03-01 10:05:00,6.05,6.07,6.03,6.03,5800.0,6.0337,6.0537,6.0138,6.0138,5800.0
2005-03-01 10:10:00,6.04,6.04,6.01,6.03,10500.0,6.0238,6.0238,5.9938,6.0138,10500.0
2005-03-01 10:15:00,6.02,6.03,5.99,5.99,10500.0,6.0038,6.0138,5.9739,5.9739,10500.0
2005-03-01 10:20:00,5.98,5.98,5.82,5.88,18500.0,5.9639,5.9639,5.8043,5.8642,18500.0
2005-03-01 10:25:00,5.87,5.87,5.85,5.85,5100.0,5.8542,5.8542,5.8343,5.8343,5100.0
2005-03-01 10:30:00,5.85,5.86,5.85,5.86,13200.0,5.8343,5.8442,5.8343,5.8442,13200.0
2005-03-01 10:35:00,5.87,5.91,5.86,5.91,9300.0,5.8542,5.8941,5.8442,5.8941,9300.0
2005-03-01 10:40:00,5.9,5.91,5.86,5.9,8300.0,5.8841,5.8941,5.8442,5.8841,8300.0
2005-03-01 10:45:00,5.9,5.92,5.87,5.92,3600.0,5.8841,5.9041,5.8542,5.9041,3600.0
2005-03-01 10:50:00,5.9,5.94,5.88,5.88,3700.0,5.8841,5.924,5.8642,5.8642,3700.0
2005-03-01 10:55:00,5.89,5.89,5.88,5.89,5900.0,5.8742,5.8742,5.8642,5.8742,5900.0
2005-03-01 11:00:00,5.92,5.92,5.89,5.89,5600.0,5.9041,5.9041,5.8742,5.8742,5600.0
2005-03-01 11:05:00,5.89,5.89,5.88,5.88,1200.0,5.8742,5.8742,5.8642,5.8642,1200.0
2005-03-01 11:10:00,5.88,5.88,5.87,5.87,3500.0,5.8642,5.8642,5.8542,5.8542,3500.0
2005-03-01 11:15:00,5.89,5.89,5.88,5.88,2400.0,5.8742,5.8742,5.8642,5.8642,2400.0
2005-03-01 11:20:00,5.89,5.89,5.86,5.86,4000.0,5.8742,5.8742,5.8442,5.8442,4000.0
2005-03-01 11:25:00,5.86,5.9,5.86,5.9,4400.0,5.8442,5.8841,5.8442,5.8841,4400.0
2005-03-01 11:30:00,5.91,5.98,5.9,5.9,7400.0,5.8941,5.9639,5.8841,5.8841,7400.0
2005-03-01 11:35:00,5.92,5.96,5.92,5.94,3900.0,5.9041,5.944,5.9041,5.924,3900.0
2005-03-01 11:40:00,5.94,5.95,5.93,5.95,700.0,5.924,5.934,5.914,5.934,700.0
2005-03-01 11:45:00,5.95,5.97,5.94,5.97,2300.0,5.934,5.9539,5.924,5.9539,2300.0
2005-03-01 11:50:00,5.97,5.98,5.96,5.96,3300.0,5.9539,5.9639,5.944,5.944,3300.0
2005-03-01 11:55:00,5.96,5.97,5.96,5.97,700.0,5.944,5.9539,5.944,5.9539,700.0
2005-03-01 12:00:00,5.98,6.0,5.97,5.99,3300.0,5.9639,5.9839,5.9539,5.9739,3300.0
2005-03-01 12:05:00,6.0,6.01,6.0,6.01,3600.0,5.9839,5.9938,5.9839,5.9938,3600.0
2005-03-01 12:10:00,6.03,6.05,6.03,6.04,4700.0,6.0138,6.0337,6.0138,6.0238,4700.0
2005-03-01 12:15:00,6.07,6.07,6.05,6.07,2300.0,6.0537,6.0537,6.0337,6.0537,2300.0
2005-03-01 12:20:00,6.07,6.09,6.04,6.08,5100.0,6.0537,6.0736,6.0238,6.0636,5100.0
2005-03-01 12:25:00,6.06,6.1,6.05,6.08,2200.0,6.0437,6.0836,6.0337,6.0636,2200.0
2005-03-01 12:30:00,6.1,6.1,6.08,6.09,700.0,6.0836,6.0836,6.0636,6.0736,700.0
2005-03-01 12:35:00,6.09,6.09,6.05,6.05,5500.0,6.0736,6.0736,6.0337,6.0337,5500.0
2005-03-01 12:40:00,6.04,6.04,6.0,6.01,4600.0,6.0238,6.0238,5.9839,5.9938,4600.0
2005-03-01 12:45:00,6.01,6.04,6.01,6.04,1600.0,5.9938,6.0238,5.9938,6.0238,1600.0
2005-03-01 12:50:00,6.04,6.07,6.03,6.07,2000.0,6.0238,6.0537,6.0138,6.0537,2000.0
2005-03-01 12:55:00,6.04,6.07,6.04,6.07,400.0,6.0238,6.0537,6.0238,6.0537,400.0
2005-03-01 13:00:00,6.07,6.08,6.05,6.07,2500.0,6.0537,6.0636,6.0337,6.0537,2500.0
2005-03-01 13:05:00,6.06,6.08,6.06,6.06,1600.0,6.0437,6.0636,6.0437,6.0437,1600.0
2005-03-01 13:10:00,6.08,6.08,6.06,6.06,500.0,6.0636,6.0636,6.0437,6.0437,500.0
2005-03-01 13:15:00,6.07,6.07,6.05,6.07,3300.0,6.0537,6.0537,6.0337,6.0537,3300.0
2005-03-01 13:20:00,6.07,6.08,6.07,6.07,7400.0,6.0537,6.0636,6.0537,6.0537,7400.0
2005-03-01 13:25:00,6.08,6.08,6.05,6.05,5200.0,6.0636,6.0636,6.0337,6.0337,5200.0
2005-03-01 13:30:00,6.06,6.06,6.05,6.05,600.0,6.0437,6.0437,6.0337,6.0337,600.0
2005-03-01 13:35:00,6.06,6.07,6.06,6.06,4400.0,6.0437,6.0537,6.0437,6.0437,4400.0
2005-03-01 13:40:00,6.07,6.09,6.06,6.09,2400.0,6.0537,6.0736,6.0437,6.0736,2400.0
2005-03-01 13:45:00,6.1,6.1,6.07,6.08,3000.0,6.0836,6.0836,6.0537,6.0636,3000.0
2005-03-01 13:50:00,6.09,6.09,6.08,6.08,4000.0,6.0736,6.0736,6.0636,6.0636,4000.0
2005-03-01 13:55:00,6.08,6.09,6.05,6.05,3100.0,6.0636,6.0736,6.0337,6.0337,3100.0
2005-03-01 14:00:00,6.07,6.07,6.02,6.02,15000.0,6.0537,6.0537,6.0038,6.0038,15000.0
2005-03-01 14:05:00,6.01,6.02,6.01,6.01,1400.0,5.9938,6.0038,5.9938,5.9938,1400.0
2005-03-01 14:10:00,6.02,6.02,6.01,6.02,1100.0,6.0038,6.0038,5.9938,6.0038,1100.0
2005-03-01 14:15:00,6.02,6.03,6.02,6.02,1900.0,6.0038,6.0138,6.0038,6.0038,1900.0
2005-03-01 14:20:00,6.02,6.04,6.02,6.03,2000.0,6.0038,6.0238,6.0038,6.0138,2000.0
2005-03-01 14:25:00,6.03,6.03,6.02,6.03,800.0,6.0138,6.0138,6.0038,6.0138,800.0
2005-03-01 14:30:00,6.03,6.03,6.02,6.02,2000.0,6.0138,6.0138,6.0038,6.0038,2000.0
2005-03-01 14:35:00,6.02,6.03,6.02,6.02,600.0,6.0038,6.0138,6.0038,6.0038,600.0
2005-03-01 14:40:00,6.04,6.05,6.04,6.05,2100.0,6.0238,6.0337,6.0238,6.0337,2100.0
2005-03-01 14:45:00,6.06,6.06,6.04,6.05,1000.0,6.0437,6.0437,6.0238,6.0337,1000.0
2005-03-01 14:50:00,6.05,6.05,6.04,6.05,2700.0,6.0337,6.0337,6.0238,6.0337,2700.0
2005-03-01 14:55:00,6.04,6.05,6.02,6.02,3600.0,6.0238,6.0337,6.0038,6.0038,3600.0
2005-03-01 15:00:00,6.02,6.04,6.02,6.04,5000.0,6.0038,6.0238,6.0038,6.0238,5000.0
2005-03-01 15:05:00,6.03,6.04,6.02,6.03,1100.0,6.0138,6.0238,6.0038,6.0138,1100.0
2005-03-01 15:10:00,6.03,6.05,6.01,6.03,3700.0,6.0138,6.0337,5.9938,6.0138,3700.0
2005-03-01 15:15:00,6.03,6.04,6.01,6.03,3600.0,6.0138,6.0238,5.9938,6.0138,3600.0
2005-03-01 15:20:00,6.04,6.04,6.01,6.01,11600.0,6.0238,6.0238,5.9938,5.9938,11600.0
2005-03-01 15:25:00,6.03,6.04,6.01,6.04,4800.0,6.0138,6.0238,5.9938,6.0238,4800.0
2005-03-01 15:30:00,6.04,6.06,6.03,6.04,4200.0,6.0238,6.0437,6.0138,6.0238,4200.0
2005-03-01 15:35:00,6.04,6.06,6.04,6.05,2800.0,6.0238,6.0437,6.0238,6.0337,2800.0
2005-03-01 15:40:00,6.04,6.07,6.04,6.07,4600.0,6.0238,6.0537,6.0238,6.0537,4600.0
2005-03-01 15:45:00,6.07,6.07,6.05,6.05,8300.0,6.0537,6.0537,6.0337,6.0337,8300.0
2005-03-01 15:50:00,6.06,6.06,6.04,6.04,4400.0,6.0437,6.0437,6.0238,6.0238,4400.0
2005-03-01 15:55:00,6.04,6.05,6.02,6.02,5800.0,6.0238,6.0337,6.0038,6.0038,5800.0
2005-03-02 09:30:00,6.04,6.11,5.95,5.95,6900.0,6.0238,6.0936,5.934,5.934,6900.0
2005-03-02 09:35:00,5.95,5.98,5.95,5.96,4400.0,5.934,5.9639,5.934,5.944,4400.0
2005-03-02 09:40:00,6.0,6.0,5.97,5.97,200.0,5.9839,5.9839,5.9539,5.9539,200.0
2005-03-02 09:45:00,5.97,6.01,5.97,6.01,900.0,5.9539,5.9938,5.9539,5.9938,900.0
2005-03-02 09:50:00,5.98,6.07,5.98,6.07,1200.0,5.9639,6.0537,5.9639,6.0537,1200.0
2005-03-02 09:55:00,6.01,6.01,5.98,6.0,1200.0,5.9938,5.9938,5.9639,5.9839,1200.0
2005-03-02 10:00:00,6.0,6.01,5.98,6.0,2000.0,5.9839,5.9938,5.9639,5.9839,2000.0
2005-03-02 10:05:00,6.0,6.01,5.98,5.98,1800.0,5.9839,5.9938,5.9639,5.9639,1800.0
2005-03-02 10:10:00,5.98,6.01,5.98,6.0,3000.0,5.9639,5.9938,5.9639,5.9839,3000.0
2005-03-02 10:15:00,6.0,6.02,6.0,6.02,3700.0,5.9839,6.0038,5.9839,6.0038,3700.0
2005-03-02 10:20:00,6.02,6.03,6.01,6.03,2500.0,6.0038,6.0138,5.9938,6.0138,2500.0
2005-03-02 10:25:00,6.02,6.04,6.02,6.04,4200.0,6.0038,6.0238,6.0038,6.0238,4200.0
2005-03-02 10:30:00,6.04,6.04,6.04,6.04,4900.0,6.0238,6.0238,6.0238,6.0238,4900.0
2005-03-02 10:35:00,6.04,6.04,6.03,6.03,1700.0,6.0238,6.0238,6.0138,6.0138,1700.0
2005-03-02 10:40:00,6.03,6.04,6.01,6.01,6300.0,6.0138,6.0238,5.9938,5.9938,6300.0
2005-03-02 10:45:00,6.03,6.03,6.01,6.03,1000.0,6.0138,6.0138,5.9938,6.0138,1000.0
2005-03-02 10:50:00,6.03,6.05,6.03,6.05,3300.0,6.0138,6.0337,6.0138,6.0337,3300.0
2005-03-02 10:55:00,6.05,6.07,6.04,6.06,11000.0,6.0337,6.0537,6.0238,6.0437,11000.0
2005-03-02 11:00:00,6.06,6.08,6.05,6.05,7200.0,6.0437,6.0636,6.0337,6.0337,7200.0
2005-03-02 11:05:00,6.06,6.07,6.05,6.05,1300.0,6.0437,6.0537,6.0337,6.0337,1300.0
2005-03-02 11:10:00,6.07,6.08,6.06,6.08,4300.0,6.0537,6.0636,6.0437,6.0636,4300.0
2005-03-02 11:15:00,6.1,6.12,6.1,6.1,10200.0,6.0836,6.1035,6.0836,6.0836,10200.0
2005-03-02 11:20:00,6.11,6.12,6.09,6.09,2400.0,6.0936,6.1035,6.0736,6.0736,2400.0
2005-03-02 11:25:00,6.07,6.1,6.07,6.09,4800.0,6.0537,6.0836,6.0537,6.0736,4800.0
2005-03-02 11:30:00,6.09,6.1,6.08,6.08,14800.0,6.0736,6.0836,6.0636,6.0636,14800.0
2005-03-02 11:35:00,6.08,6.08,6.03,6.03,5300.0,6.0636,6.0636,6.0138,6.0138,5300.0
2005-03-02 11:40:00,6.06,6.07,6.05,6.07,1500.0,6.0437,6.0537,6.0337,6.0537,1500.0
2005-03-02 11:45:00,6.07,6.07,6.05,6.05,700.0,6.0537,6.0537,6.0337,6.0337,700.0
2005-03-02 11:50:00,6.07,6.08,6.06,6.08,2700.0,6.0537,6.0636,6.0437,6.0636,2700.0
2005-03-02 11:55:00,6.08,6.08,6.03,6.06,10100.0,6.0636,6.0636,6.0138,6.0437,10100.0
2005-03-02 12:00:00,6.08,6.08,6.06,6.08,2400.0,6.0636,6.0636,6.0437,6.0636,2400.0
2005-03-02 12:05:00,6.08,6.08,6.07,6.08,1100.0,6.0636,6.0636,6.0537,6.0636,1100.0
2005-03-02 12:10:00,6.08,6.08,6.06,6.08,1400.0,6.0636,6.0636,6.0437,6.0636,1400.0
2005-03-02 12:15:00,6.07,6.08,6.07,6.08,1000.0,6.0537,6.0636,6.0537,6.0636,1000.0
2005-03-02 12:20:00,6.08,6.08,6.07,6.08,1300.0,6.0636,6.0636,6.0537,6.0636,1300.0
2005-03-02 12:25:00,6.08,6.08,6.07,6.08,1300.0,6.0636,6.0636,6.0537,6.0636,1300.0
2005-03-02 12:30:00,6.08,6.08,6.05,6.05,1300.0,6.0636,6.0636,6.0337,6.0337,1300.0
2005-03-02 12:35:00,6.05,6.06,6.05,6.06,600.0,6.0337,6.0437,6.0337,6.0437,600.0
2005-03-02 12:40:00,6.06,6.07,6.05,6.07,1400.0,6.0437,6.0537,6.0337,6.0537,1400.0
2005-03-02 12:45:00,6.07,6.07,6.05,6.05,2600.0,6.0537,6.0537,6.0337,6.0337,2600.0
2005-03-02 12:50:00,6.07,6.07,6.05,6.05,600.0,6.0537,6.0537,6.0337,6.0337,600.0
2005-03-02 12:55:00,6.07,6.07,6.06,6.06,1100.0,6.0537,6.0537,6.0437,6.0437,1100.0
2005-03-02 13:00:00,6.06,6.07,6.06,6.07,200.0,6.0437,6.0537,6.0437,6.0537,200.0
2005-03-02 13:05:00,6.06,6.07,6.06,6.07,1600.0,6.0437,6.0537,6.0437,6.0537,1600.0
2005-03-02 13:10:00,6.07,6.07,6.06,6.06,900.0,6.0537,6.0537,6.0437,6.0437,900.0
2005-03-02 13:15:00,6.07,6.07,6.07,6.07,1200.0,6.0537,6.0537,6.0537,6.0537,1200.0
2005-03-02 13:20:00,6.06,6.07,6.06,6.07,700.0,6.0437,6.0537,6.0437,6.0537,700.0
2005-03-02 13:25:00,6.06,6.07,6.06,6.07,3500.0,6.0437,6.0537,6.0437,6.0537,3500.0
2005-03-02 13:30:00,6.07,6.07,6.06,6.07,900.0,6.0537,6.0537,6.0437,6.0537,900.0
2005-03-02 13:35:00,6.06,6.07,6.06,6.07,200.0,6.0437,6.0537,6.0437,6.0537,200.0
2005-03-02 13:40:00,6.06,6.07,6.06,6.07,1200.0,6.0437,6.0537,6.0437,6.0537,1200.0
2005-03-02 13:45:00,6.07,6.07,6.06,6.07,6900.0,6.0537,6.0537,6.0437,6.0537,6900.0
2005-03-02 13:50:00,6.06,6.06,6.0,6.01,8200.0,6.0437,6.0437,5.9839,5.9938,8200.0
2005-03-02 13:55:00,6.01,6.02,6.01,6.02,1200.0,5.9938,6.0038,5.9938,6.0038,1200.0
2005-03-02 14:00:00,6.01,6.01,6.01,6.01,100.0,5.9938,5.9938,5.9938,5.9938,100.0
2005-03-02 14:05:00,6.02,6.02,6.01,6.01,500.0,6.0038,6.0038,5.9938,5.9938,500.0
2005-03-02 14:10:00,6.03,6.04,6.01,6.03,2600.0,6.0138,6.0238,5.9938,6.0138,2600.0
2005-03-02 14:15:00,6.03,6.04,6.02,6.03,1500.0,6.0138,6.0238,6.0038,6.0138,1500.0
2005-03-02 14:20:00,6.03,6.04,6.03,6.04,300.0,6.0138,6.0238,6.0138,6.0238,300.0
2005-03-02 14:25:00,6.04,6.05,6.03,6.05,800.0,6.0238,6.0337,6.0138,6.0337,800.0
2005-03-02 14:30:00,6.05,6.09,6.05,6.08,4200.0,6.0337,6.0736,6.0337,6.0636,4200.0
2005-03-02 14:35:00,6.08,6.08,6.02,6.03,8100.0,6.0636,6.0636,6.0038,6.0138,8100.0
2005-03-02 14:40:00,6.03,6.04,6.02,6.02,600.0,6.0138,6.0238,6.0038,6.0038,600.0
2005-03-02 14:45:00,6.04,6.04,6.0,6.0,3400.0,6.0238,6.0238,5.9839,5.9839,3400.0
2005-03-02 14:50:00,6.02,6.02,6.01,6.02,8300.0,6.0038,6.0038,5.9938,6.0038,8300.0
2005-03-02 14:55:00,6.02,6.02,6.01,6.02,3100.0,6.0038,6.0038,5.9938,6.0038,3100.0
2005-03-02 15:00:00,6.02,6.09,6.01,6.09,13200.0,6.0038,6.0736,5.9938,6.0736,13200.0
2005-03-02 15:05:00,6.08,6.08,6.02,6.03,8900.0,6.0636,6.0636,6.0038,6.0138,8900.0
2005-03-02 15:10:00,6.05,6.05,6.04,6.05,1200.0,6.0337,6.0337,6.0238,6.0337,1200.0
2005-03-02 15:15:00,6.04,6.05,6.04,6.05,5300.0,6.0238,6.0337,6.0238,6.0337,5300.0
2005-03-02 15:20:00,6.05,6.05,6.04,6.05,2800.0,6.0337,6.0337,6.0238,6.0337,2800.0
2005-03-02 15:25:00,6.05,6.05,6.04,6.05,4100.0,6.0337,6.0337,6.0238,6.0337,4100.0
2005-03-02 15:30:00,6.05,6.05,6.04,6.05,17400.0,6.0337,6.0337,6.0238,6.0337,17400.0
2005-03-02 15:35:00,6.05,6.06,6.04,6.06,2300.0,6.0337,6.0437,6.0238,6.0437,2300.0
2005-03-02 15:40:00,6.06,6.06,6.04,6.06,2400.0,6.0437,6.0437,6.0238,6.0437,2400.0
2005-03-02 15:45:00,6.06,6.07,6.05,6.06,18000.0,6.0437,6.0537,6.0337,6.0437,18000.0
2005-03-02 15:50:00,6.06,6.09,6.05,6.06,10700.0,6.0437,6.0736,6.0337,6.0437,10700.0
2005-03-02 15:55:00,6.06,6.07,6.05,6.05,12300.0,6.0437,6.0537,6.0337,6.0337,12300.0
2005-03-03 09:30:00,6.12,6.12,6.11,6.12,1700.0,6.1035,6.1035,6.0936,6.1035,1700.0
2005-03-03 09:35:00,6.09,6.12,6.09,6.11,1400.0,6.0736,6.1035,6.0736,6.0936,1400.0
2005-03-03 09:40:00,6.13,6.14,6.12,6.13,6400.0,6.1135,6.1235,6.1035,6.1135,6400.0
2005-03-03 09:45:00,6.13,6.15,6.12,6.15,9000.0,6.1135,6.1335,6.1035,6.1335,9000.0
2005-03-03 09:50:00,6.15,6.15,6.12,6.12,8500.0,6.1335,6.1335,6.1035,6.1035,8500.0
2005-03-03 09:55:00,6.11,6.14,6.11,6.14,3100.0,6.0936,6.1235,6.0936,6.1235,3100.0
2005-03-03 10:00:00,6.15,6.15,6.1,6.1,8000.0,6.1335,6.1335,6.0836,6.0836,8000.0
2005-03-03 10:05:00,6.12,6.13,6.1,6.13,2600.0,6.1035,6.1135,6.0836,6.1135,2600.0
2005-03-03 10:10:00,6.12,6.14,6.1,6.1,5700.0,6.1035,6.1235,6.0836,6.0836,5700.0
2005-03-03 10:15:00,6.1,6.12,6.08,6.08,4600.0,6.0836,6.1035,6.0636,6.0636,4600.0
2005-03-03 10:20:00,6.09,6.09,6.07,6.07,2400.0,6.0736,6.0736,6.0537,6.0537,2400.0
2005-03-03 10:25:00,6.06,6.07,6.04,6.04,2800.0,6.0437,6.0537,6.0238,6.0238,2800.0
2005-03-03 10:30:00,6.04,6.04,6.02,6.03,1900.0,6.0238,6.0238,6.0038,6.0138,1900.0
2005-03-03 10:35:00,6.02,6.07,6.02,6.07,2400.0,6.0038,6.0537,6.0038,6.0537,2400.0
2005-03-03 10:40:00,6.04,6.07,6.04,6.07,1500.0,6.0238,6.0537,6.0238,6.0537,1500.0
2005-03-03 10:45:00,6.05,6.09,6.04,6.09,1700.0,6.0337,6.0736,6.0238,6.0736,1700.0
2005-03-03 10:50:00,6.09,6.09,6.06,6.08,1300.0,6.0736,6.0736,6.0437,6.0636,1300.0
2005-03-03 10:55:00,6.06,6.1,6.06,6.1,3000.0,6.0437,6.0836,6.0437,6.0836,3000.0
2005-03-03 11:00:00,6.07,6.11,6.07,6.08,1800.0,6.0537,6.0936,6.0537,6.0636,1800.0
2005-03-03 11:05:00,6.07,6.07,6.05,6.05,3600.0,6.0537,6.0537,6.0337,6.0337,3600.0
2005-03-03 11:10:00,6.05,6.06,6.04,6.06,3600.0,6.0337,6.0437,6.0238,6.0437,3600.0
2005-03-03 11:15:00,6.04,6.06,6.04,6.05,2700.0,6.0238,6.0437,6.0238,6.0337,2700.0
2005-03-03 11:20:00,6.05,6.06,6.05,6.06,1000.0,6.0337,6.0437,6.0337,6.0437,1000.0
2005-03-03 11:25:00,6.05,6.05,6.05,6.05,100.0,6.0337,6.0337,6.0337,6.0337,100.0
2005-03-03 11:30:00,6.05,6.06,6.05,6.06,2400.0,6.0337,6.0437,6.0337,6.0437,2400.0
2005-03-03 11:35:00,6.05,6.05,6.04,6.05,1400.0,6.0337,6.0337,6.0238,6.0337,1400.0
2005-03-03 11:40:00,6.03,6.04,6.03,6.04,600.0,6.0138,6.0238,6.0138,6.0238,600.0
2005-03-03 11:45:00,6.03,6.05,6.01,6.02,3600.0,6.0138,6.0337,5.9938,6.0038,3600.0
2005-03-03 11:50:00,6.02,6.02,6.01,6.01,3100.0,6.0038,6.0038,5.9938,5.9938,3100.0
2005-03-03 11:55:00,6.01,6.02,5.99,5.99,3500.0,5.9938,6.0038,5.9739,5.9739,3500.0
2005-03-03 12:00:00,5.99,5.99,5.97,5.97,1100.0,5.9739,5.9739,5.9539,5.9539,1100.0
2005-03-03 12:05:00,5.98,5.98,5.98,5.98,500.0,5.9639,5.9639,5.9639,5.9639,500.0
2005-03-03 12:10:00,5.98,6.04,5.98,6.02,3800.0,5.9639,6.0238,5.9639,6.0038,3800.0
2005-03-03 12:15:00,6.0,6.0,5.99,5.99,300.0,5.9839,5.9839,5.9739,5.9739,300.0
2005-03-03 12:20:00,6.0,6.0,5.99,6.0,5000.0,5.9839,5.9839,5.9739,5.9839,5000.0
2005-03-03 12:25:00,5.99,5.99,5.96,5.97,2200.0,5.9739,5.9739,5.944,5.9539,2200.0
2005-03-03 12:30:00,5.96,5.96,5.96,5.96,200.0,5.944,5.944,5.944,5.944,200.0
2005-03-03 12:35:00,5.97,5.97,5.97,5.97,900.0,5.9539,5.9539,5.9539,5.9539,900.0
2005-03-03 12:40:00,5.96,5.96,5.95,5.95,4700.0,5.944,5.944,5.934,5.934,4700.0
2005-03-03 12:45:00,5.97,5.97,5.95,5.95,800.0,5.9539,5.9539,5.934,5.934,800.0
2005-03-03 12:50:00,5.95,5.97,5.95,5.95,700.0,5.934,5.9539,5.934,5.934,700.0
2005-03-03 12:55:00,5.95,5.95,5.95,5.95,500.0,5.934,5.934,5.934,5.934,500.0
2005-03-03 13:00:00,5.96,5.96,5.96,5.96,800.0,5.944,5.944,5.944,5.944,800.0
2005-03-03 13:05:00,5.96,5.97,5.96,5.96,1100.0,5.944,5.9539,5.944,5.944,1100.0
2005-03-03 13:10:00,5.95,5.95,5.95,5.95,100.0,5.934,5.934,5.934,5.934,100.0
2005-03-03 13:15:00,5.96,5.96,5.95,5.96,1600.0,5.944,5.944,5.934,5.944,1600.0
2005-03-03 13:20:00,5.97,5.97,5.96,5.96,1200.0,5.9539,5.9539,5.944,5.944,1200.0
2005-03-03 13:25:00,5.96,5.96,5.96,5.96,600.0,5.944,5.944,5.944,5.944,600.0
2005-03-03 13:30:00,5.97,6.0,5.96,6.0,1800.0,5.9539,5.9839,5.944,5.9839,1800.0
2005-03-03 13:35:00,5.98,5.99,5.98,5.99,200.0,5.9639,5.9739,5.9639,5.9739,200.0
2005-03-03 13:40:00,5.98,5.99,5.98,5.98,1500.0,5.9639,5.9739,5.9639,5.9639,1500.0
2005-03-03 13:45:00,5.98,5.98,5.97,5.97,500.0,5.9639,5.9639,5.9539,5.9539,500.0
2005-03-03 13:50:00,5.99,5.99,5.97,5.97,600.0,5.9739,5.9739,5.9539,5.9539,600.0
2005-03-03 13:55:00,5.97,5.98,5.97,5.97,600.0,5.9539,5.9639,5.9539,5.9539,600.0
2005-03-03 14:00:00,5.98,6.05,5.98,6.05,12000.0,5.9639,6.0337,5.9639,6.0337,12000.0
2005-03-03 14:05:00,6.05,6.05,6.05,6.05,0.0,6.0337,6.0337,6.0337,6.0337,0.0
2005-03-03 14:10:00,5.99,6.01,5.99,6.01,800.0,5.9739,5.9938,5.9739,5.9938,800.0
2005-03-03 14:15:00,6.01,6.01,6.0,6.0,2700.0,5.9938,5.9938,5.9839,5.9839,2700.0
2005-03-03 14:20:00,6.0,6.01,5.99,6.01,3600.0,5.9839,5.9938,5.9739,5.9938,3600.0
2005-03-03 14:25:00,6.01,6.06,6.01,6.06,5100.0,5.9938,6.0437,5.9938,6.0437,5100.0
2005-03-03 14:30:00,6.05,6.07,6.05,6.06,2800.0,6.0337,6.0537,6.0337,6.0437,2800.0
2005-03-03 14:35:00,6.06,6.07,6.05,6.06,3700.0,6.0437,6.0537,6.0337,6.0437,3700.0
2005-03-03 14:40:00,6.06,6.07,6.06,6.06,900.0,6.0437,6.0537,6.0437,6.0437,900.0
2005-03-03 14:45:00,6.07,6.07,6.06,6.06,1000.0,6.0537,6.0537,6.0437,6.0437,1000.0
2005-03-03 14:50:00,6.06,6.06,6.06,6.06,2400.0,6.0437,6.0437,6.0437,6.0437,2400.0
2005-03-03 14:55:00,6.07,6.07,6.07,6.07,4600.0,6.0537,6.0537,6.0537,6.0537,4600.0
2005-03-03 15:00:00,6.07,6.08,6.06,6.07,4900.0,6.0537,6.0636,6.0437,6.0537,4900.0
2005-03-03 15:05:00,6.07,6.07,6.05,6.07,1100.0,6.0537,6.0537,6.0337,6.0537,1100.0
2005-03-03 15:10:00,6.07,6.08,6.06,6.06,1700.0,6.0537,6.0636,6.0437,6.0437,1700.0
2005-03-03 15:15:00,6.07,6.08,6.05,6.05,5000.0,6.0537,6.0636,6.0337,6.0337,5000.0
2005-03-03 15:20:00,6.03,6.03,6.02,6.02,1200.0,6.0138,6.0138,6.0038,6.0038,1200.0
2005-03-03 15:25:00,6.03,6.08,6.02,6.08,6100.0,6.0138,6.0636,6.0038,6.0636,6100.0
2005-03-03 15:30:00,6.07,6.07,6.06,6.06,1400.0,6.0537,6.0537,6.0437,6.0437,1400.0
2005-03-03 15:35:00,6.06,6.07,6.06,6.07,5600.0,6.0437,6.0537,6.0437,6.0537,5600.0
2005-03-03 15:40:00,6.06,6.07,6.04,6.04,5200.0,6.0437,6.0537,6.0238,6.0238,5200.0
2005-03-03 15:45:00,6.04,6.04,6.04,6.04,1200.0,6.0238,6.0238,6.0238,6.0238,1200.0
2005-03-03 15:50:00,6.05,6.06,6.04,6.04,8900.0,6.0337,6.0437,6.0238,6.0238,8900.0
2005-03-03 15:55:00,6.04,6.07,6.04,6.06,8700.0,6.0238,6.0537,6.0238,6.0437,8700.0
2005-03-04 09:30:00,6.12,6.12,5.93,6.1,5700.0,6.1035,6.1035,5.914,6.0836,5700.0
2005-03-04 09:35:00,6.05,6.05,6.0,6.01,1000.0,6.0337,6.0337,5.9839,5.9938,1000.0
2005-03-04 09:40:00,6.02,6.1,6.02,6.1,4300.0,6.0038,6.0836,6.0038,6.0836,4300.0
2005-03-04 09:45:00,6.12,6.12,6.1,6.1,5500.0,6.1035,6.1035,6.0836,6.0836,5500.0
2005-03-04 09:50:00,6.1,6.12,6.0,6.0,5600.0,6.0836,6.1035,5.9839,5.9839,5600.0
2005-03-04 09:55:00,5.98,6.05,5.98,6.03,4100.0,5.9639,6.0337,5.9639,6.0138,4100.0
2005-03-04 10:00:00,6.03,6.1,6.03,6.08,4500.0,6.0138,6.0836,6.0138,6.0636,4500.0
2005-03-04 10:05:00,6.09,6.09,6.07,6.08,800.0,6.0736,6.0736,6.0537,6.0636,800.0
2005-03-04 10:10:00,6.05,6.08,6.05,6.08,3100.0,6.0337,6.0636,6.0337,6.0636,3100.0
2005-03-04 10:15:00,6.09,6.09,6.0,6.01,13000.0,6.0736,6.0736,5.9839,5.9938,13000.0
2005-03-04 10:20:00,6.01,6.04,6.01,6.01,3000.0,5.9938,6.0238,5.9938,5.9938,3000.0
2005-03-04 10:25:00,6.02,6.02,6.01,6.01,1200.0,6.0038,6.0038,5.9938,5.9938,1200.0
2005-03-04 10:30:00,6.02,6.02,5.97,5.98,3000.0,6.0038,6.0038,5.9539,5.9639,3000.0
2005-03-04 10:35:00,5.95,6.06,5.95,6.06,7900.0,5.934,6.0437,5.934,6.0437,7900.0
2005-03-04 10:40:00,6.01,6.02,6.01,6.02,500.0,5.9938,6.0038,5.9938,6.0038,500.0
2005-03-04 10:45:00,6.03,6.03,6.01,6.02,2200.0,6.0138,6.0138,5.9938,6.0038,2200.0
2005-03-04 10:50:00,6.01,6.01,5.93,5.96,3200.0,5.9938,5.9938,5.914,5.944,3200.0
2005-03-04 10:55:00,5.95,5.98,5.95,5.98,4600.0,5.934,5.9639,5.934,5.9639,4600.0
2005-03-04 11:00:00,5.99,5.99,5.95,5.98,5800.0,5.9739,5.9739,5.934,5.9639,5800.0
2005-03-04 11:05:00,5.99,5.99,5.96,5.97,4100.0,5.9739,5.9739,5.944,5.9539,4100.0
2005-03-04 11:10:00,5.98,5.98,5.97,5.98,2100.0,5.9639,5.9639,5.9539,5.9639,2100.0
2005-03-04 11:15:00,6.0,6.03,5.99,6.02,3200.0,5.9839,6.0138,5.9739,6.0038,3200.0
2005-03-04 11:20:00,6.01,6.03,6.01,6.03,800.0,5.9938,6.0138,5.9938,6.0138,800.0
2005-03-04 11:25:00,6.01,6.01,6.01,6.01,400.0,5.9938,5.9938,5.9938,5.9938,400.0
2005-03-04 11:30:00,6.02,6.02,5.99,5.99,3600.0,6.0038,6.0038,5.9739,5.9739,3600.0
2005-03-04 11:35:00,6.0,6.01,5.99,5.99,7200.0,5.9839,5.9938,5.9739,5.9739,7200.0
2005-03-04 11:40:00,6.0,6.02,5.98,6.0,6300.0,5.9839,6.0038,5.9639,5.9839,6300.0
2005-03-04 11:45:00,5.99,5.99,5.98,5.98,8000.0,5.9739,5.9739,5.9639,5.9639,8000.0
2005-03-04 11:50:00,5.99,6.0,5.98,5.98,7100.0,5.9739,5.9839,5.9639,5.9639,7100.0
2005-03-04 11:55:00,5.99,6.03,5.99,6.0,4200.0,5.9739,6.0138,5.9739,5.9839,4200.0
2005-03-04 12:00:00,6.02,6.02,5.95,5.95,3500.0,6.0038,6.0038,5.934,5.934,3500.0
2005-03-04 12:05:00,5.95,5.98,5.95,5.97,2300.0,5.934,5.9639,5.934,5.9539,2300.0
2005-03-04 12:10:00,5.96,6.02,5.96,5.99,8500.0,5.944,6.0038,5.944,5.9739,8500.0
2005-03-04 12:15:00,6.01,6.01,6.0,6.0,1300.0,5.9938,5.9938,5.9839,5.9839,1300.0
2005-03-04 12:20:00,6.01,6.01,6.0,6.0,1500.0,5.9938,5.9938,5.9839,5.9839,1500.0
2005-03-04 12:25:00,6.0,6.0,6.0,6.0,2700.0,5.9839,5.9839,5.9839,5.9839,2700.0
2005-03-04 12:30:00,6.01,6.01,5.99,6.0,20000.0,5.9938,5.9938,5.9739,5.9839,20000.0
2005-03-04 12:35:00,6.0,6.0,5.99,6.0,3500.0,5.9839,5.9839,5.9739,5.9839,3500.0
2005-03-04 12:40:00,5.99,6.0,5.99,6.0,1200.0,5.9739,5.9839,5.9739,5.9839,1200.0
2005-03-04 12:45:00,6.0,6.0,5.99,6.0,3200.0,5.9839,5.9839,5.9739,5.9839,3200.0
2005-03-04 12:50:00,5.99,6.01,5.99,6.0,3800.0,5.9739,5.9938,5.9739,5.9839,3800.0
2005-03-04 12:55:00,5.99,6.0,5.99,5.99,1300.0,5.9739,5.9839,5.9739,5.9739,1300.0
2005-03-04 13:00:00,6.0,6.0,5.99,5.99,6600.0,5.9839,5.9839,5.9739,5.9739,6600.0
2005-03-04 13:05:00,5.98,6.0,5.98,6.0,1700.0,5.9639,5.9839,5.9639,5.9839,1700.0
2005-03-04 13:10:00,5.99,6.0,5.99,5.99,1300.0,5.9739,5.9839,5.9739,5.9739,1300.0
2005-03-04 13:15:00,5.99,5.99,5.98,5.98,1600.0,5.9739,5.9739,5.9639,5.9639,1600.0
2005-03-04 13:20:00,5.99,5.99,5.97,5.97,1800.0,5.9739,5.9739,5.9539,5.9539,1800.0
2005-03-04 13:25:00,5.98,5.99,5.98,5.99,2300.0,5.9639,5.9739,5.9639,5.9739,2300.0
2005-03-04 13:30:00,5.99,6.0,5.98,6.0,1100.0,5.9739,5.9839,5.9639,5.9839,1100.0
2005-03-04 13:35:00,5.99,6.0,5.99,6.0,3600.0,5.9739,5.9839,5.9739,5.9839,3600.0
2005-03-04 13:40:00,6.0,6.0,5.99,6.0,9800.0,5.9839,5.9839,5.9739,5.9839,9800.0
2005-03-04 13:45:00,6.0,6.0,5.98,5.99,4900.0,5.9839,5.9839,5.9639,5.9739,4900.0
2005-03-04 13:50:00,5.99,6.0,5.99,6.0,1800.0,5.9739,5.9839,5.9739,5.9839,1800.0
2005-03-04 13:55:00,6.0,6.0,5.99,6.0,1000.0,5.9839,5.9839,5.9739,5.9839,1000.0
2005-03-04 14:00:00,5.99,6.0,5.99,6.0,4100.0,5.9739,5.9839,5.9739,5.9839,4100.0
2005-03-04 14:05:00,6.0,6.0,5.99,6.0,1400.0,5.9839,5.9839,5.9739,5.9839,1400.0
2005-03-04 14:10:00,6.0,6.0,5.99,5.99,4200.0,5.9839,5.9839,5.9739,5.9739,4200.0
2005-03-04 14:15:00,5.99,5.99,5.97,5.97,2400.0,5.9739,5.9739,5.9539,5.9539,2400.0
2005-03-04 14:20:00,5.96,5.97,5.96,5.96,1600.0,5.944,5.9539,5.944,5.944,1600.0
2005-03-04 14:25:00,5.97,5.98,5.95,5.95,2700.0,5.9539,5.9639,5.934,5.934,2700.0
2005-03-04 14:30:00,5.95,5.96,5.95,5.95,2400.0,5.934,5.944,5.934,5.934,2400.0
2005-03-04 14:35:00,5.95,5.96,5.94,5.95,9100.0,5.934,5.944,5.924,5.934,9100.0
2005-03-04 14:40:00,5.94,5.95,5.93,5.93,2000.0,5.924,5.934,5.914,5.914,2000.0
2005-03-04 14:45:00,5.94,5.94,5.94,5.94,1700.0,5.924,5.924,5.924,5.924,1700.0
2005-03-04 14:50:00,5.93,5.94,5.93,5.93,1700.0,5.914,5.924,5.914,5.914,1700.0
2005-03-04 14:55:00,5.94,5.99,5.93,5.97,15300.0,5.924,5.9739,5.914,5.9539,15300.0
2005-03-04 15:00:00,5.97,5.98,5.97,5.98,1500.0,5.9539,5.9639,5.9539,5.9639,1500.0
2005-03-04 15:05:00,5.98,5.98,5.97,5.98,1800.0,5.9639,5.9639,5.9539,5.9639,1800.0
2005-03-04 15:10:00,5.97,5.98,5.96,5.97,2200.0,5.9539,5.9639,5.944,5.9539,2200.0
2005-03-04 15:15:00,5.97,5.97,5.96,5.96,1600.0,5.9539,5.9539,5.944,5.944,1600.0
2005-03-04 15:20:00,5.96,5.96,5.94,5.94,4600.0,5.944,5.944,5.924,5.924,4600.0
2005-03-04 15:25:00,5.94,5.94,5.93,5.94,5700.0,5.924,5.924,5.914,5.924,5700.0
2005-03-04 15:30:00,5.93,5.95,5.93,5.94,5800.0,5.914,5.934,5.914,5.924,5800.0
2005-03-04 15:35:00,5.93,5.96,5.93,5.94,14200.0,5.914,5.944,5.914,5.924,14200.0
2005-03-04 15:40:00,5.94,5.95,5.88,5.88,41100.0,5.924,5.934,5.8642,5.8642,41100.0
2005-03-04 15:45:00,5.89,5.89,5.88,5.88,5600.0,5.8742,5.8742,5.8642,5.8642,5600.0
2005-03-04 15:50:00,5.88,5.9,5.88,5.89,36100.0,5.8642,5.8841,5.8642,5.8742,36100.0
2005-03-04 15:55:00,5.89,5.9,5.88,5.9,6400.0,5.8742,5.8841,5.8642,5.8841,6400.0
2005-03-07 09:30:00,5.9,5.96,5.9,5.91,7500.0,5.8841,5.944,5.8841,5.8941,7500.0
2005-03-07 09:35:00,5.92,5.98,5.92,5.98,2200.0,5.9041,5.9639,5.9041,5.9639,2200.0
2005-03-07 09:40:00,5.99,6.0,5.97,5.99,1800.0,5.9739,5.9839,5.9539,5.9739,1800.0
2005-03-07 09:45:00,5.98,6.02,5.98,5.98,2100.0,5.9639,6.0038,5.9639,5.9639,2100.0
2005-03-07 09:50:00,5.98,6.0,5.98,5.99,5300.0,5.9639,5.9839,5.9639,5.9739,5300.0
2005-03-07 09:55:00,5.99,6.0,5.97,5.97,3300.0,5.9739,5.9839,5.9539,5.9539,3300.0
2005-03-07 10:00:00,5.99,6.0,5.98,5.99,3300.0,5.9739,5.9839,5.9639,5.9739,3300.0
2005-03-07 10:05:00,6.0,6.0,6.0,6.0,900.0,5.9839,5.9839,5.9839,5.9839,900.0
2005-03-07 10:10:00,6.0,6.01,5.98,6.01,1400.0,5.9839,5.9938,5.9639,5.9938,1400.0
2005-03-07 10:15:00,6.01,6.01,5.98,5.98,1700.0,5.9938,5.9938,5.9639,5.9639,1700.0
2005-03-07 10:20:00,5.97,5.98,5.97,5.97,10200.0,5.9539,5.9639,5.9539,5.9539,10200.0
2005-03-07 10:25:00,5.97,5.98,5.96,5.96,3700.0,5.9539,5.9639,5.944,5.944,3700.0
2005-03-07 10:30:00,5.96,5.98,5.96,5.98,1700.0,5.944,5.9639,5.944,5.9639,1700.0
2005-03-07 10:35:00,5.98,5.98,5.95,5.95,2400.0,5.9639,5.9639,5.934,5.934,2400.0
2005-03-07 10:40:00,5.95,5.96,5.95,5.95,4300.0,5.934,5.944,5.934,5.934,4300.0
2005-03-07 10:45:00,5.96,5.99,5.93,5.93,3300.0,5.944,5.9739,5.914,5.914,3300.0
2005-03-07 10:50:00,5.93,5.95,5.93,5.95,2500.0,5.914,5.934,5.914,5.934,2500.0
2005-03-07 10:55:00,5.95,5.97,5.95,5.96,1000.0,5.934,5.9539,5.934,5.944,1000.0
2005-03-07 11:00:00,5.97,6.0,5.96,6.0,3100.0,5.9539,5.9839,5.944,5.9839,3100.0
2005-03-07 11:05:00,6.0,6.07,6.0,6.05,8700.0,5.9839,6.0537,5.9839,6.0337,8700.0
2005-03-07 11:10:00,6.04,6.09,6.04,6.09,5200.0,6.0238,6.0736,6.0238,6.0736,5200.0
2005-03-07 11:15:00,6.07,6.07,6.05,6.05,200.0,6.0537,6.0537,6.0337,6.0337,200.0
2005-03-07 11:20:00,6.05,6.06,6.05,6.06,700.0,6.0337,6.0437,6.0337,6.0437,700.0
2005-03-07 11:25:00,6.06,6.08,6.06,6.08,1300.0,6.0437,6.0636,6.0437,6.0636,1300.0
2005-03-07 11:30:00,6.09,6.11,6.08,6.11,3900.0,6.0736,6.0936,6.0636,6.0936,3900.0
2005-03-07 11:35:00,6.11,6.11,6.06,6.06,5800.0,6.0936,6.0936,6.0437,6.0437,5800.0
2005-03-07 11:40:00,6.08,6.08,6.06,6.07,3000.0,6.0636,6.0636,6.0437,6.0537,3000.0
2005-03-07 11:45:00,6.09,6.09,6.09,6.09,100.0,6.0736,6.0736,6.0736,6.0736,100.0
2005-03-07 11:50:00,6.08,6.08,6.04,6.04,4100.0,6.0636,6.0636,6.0238,6.0238,4100.0
2005-03-07 11:55:00,6.04,6.06,6.03,6.06,3300.0,6.0238,6.0437,6.0138,6.0437,3300.0
2005-03-07 12:00:00,6.06,6.06,6.03,6.03,1300.0,6.0437,6.0437,6.0138,6.0138,1300.0
2005-03-07 12:05:00,6.06,6.08,6.05,6.08,3500.0,6.0437,6.0636,6.0337,6.0636,3500.0
2005-03-07 12:10:00,6.07,6.08,6.07,6.08,700.0,6.0537,6.0636,6.0537,6.0636,700.0
2005-03-07 12:15:00,6.07,6.07,6.06,6.06,400.0,6.0537,6.0537,6.0437,6.0437,400.0
2005-03-07 12:20:00,6.05,6.06,6.05,6.06,700.0,6.0337,6.0437,6.0337,6.0437,700.0
2005-03-07 12:25:00,6.05,6.06,6.03,6.04,1300.0,6.0337,6.0437,6.0138,6.0238,1300.0
2005-03-07 12:30:00,6.04,6.04,6.02,6.04,2100.0,6.0238,6.0238,6.0038,6.0238,2100.0
2005-03-07 12:35:00,6.04,6.06,6.04,6.05,7300.0,6.0238,6.0437,6.0238,6.0337,7300.0
2005-03-07 12:40:00,6.05,6.05,6.05,6.05,1800.0,6.0337,6.0337,6.0337,6.0337,1800.0
2005-03-07 12:45:00,6.05,6.05,6.03,6.04,1900.0,6.0337,6.0337,6.0138,6.0238,1900.0
2005-03-07 12:50:00,6.03,6.03,6.02,6.02,1500.0,6.0138,6.0138,6.0038,6.0038,1500.0
2005-03-07 12:55:00,6.02,6.02,6.02,6.02,1000.0,6.0038,6.0038,6.0038,6.0038,1000.0
2005-03-07 13:00:00,6.03,6.04,6.01,6.02,1000.0,6.0138,6.0238,5.9938,6.0038,1000.0
2005-03-07 13:05:00,6.02,6.03,6.02,6.03,1700.0,6.0038,6.0138,6.0038,6.0138,1700.0
2005-03-07 13:10:00,6.02,6.03,6.0,6.02,7700.0,6.0038,6.0138,5.9839,6.0038,7700.0
2005-03-07 13:15:00,5.99,6.01,5.99,6.01,200.0,5.9739,5.9938,5.9739,5.9938,200.0
2005-03-07 13:20:00,6.0,6.01,6.0,6.01,300.0,5.9839,5.9938,5.9839,5.9938,300.0
2005-03-07 13:25:00,6.0,6.01,5.98,6.0,2000.0,5.9839,5.9938,5.9639,5.9839,2000.0
2005-03-07 13:30:00,6.0,6.01,5.99,5.99,6300.0,5.9839,5.9938,5.9739,5.9739,6300.0
2005-03-07 13:35:00,5.98,6.0,5.98,6.0,1400.0,5.9639,5.9839,5.9639,5.9839,1400.0
2005-03-07 13:40:00,5.98,6.0,5.97,5.98,2400.0,5.9639,5.9839,5.9539,5.9639,2400.0
2005-03-07 13:45:00,5.98,6.0,5.97,6.0,2300.0,5.9639,5.9839,5.9539,5.9839,2300.0
2005-03-07 13:50:00,6.0,6.0,6.0,6.0,15100.0,5.9839,5.9839,5.9839,5.9839,15100.0
2005-03-07 13:55:00,5.98,6.0,5.98,6.0,400.0,5.9639,5.9839,5.9639,5.9839,400.0
2005-03-07 14:00:00,5.99,5.99,5.99,5.99,700.0,5.9739,5.9739,5.9739,5.9739,700.0
2005-03-07 14:05:00,5.99,6.0,5.98,5.98,800.0,5.9739,5.9839,5.9639,5.9639,800.0
2005-03-07 14:10:00,6.0,6.0,5.98,6.0,9500.0,5.9839,5.9839,5.9639,5.9839,9500.0
2005-03-07 14:15:00,6.0,6.0,5.98,5.99,2700.0,5.9839,5.9839,5.9639,5.9739,2700.0
2005-03-07 14:20:00,5.98,5.98,5.96,5.96,3500.0,5.9639,5.9639,5.944,5.944,3500.0
2005-03-07 14:25:00,5.96,5.96,5.91,5.91,4200.0,5.944,5.944,5.8941,5.8941,4200.0
2005-03-07 14:30:00,5.92,5.94,5.91,5.94,4200.0,5.9041,5.924,5.8941,5.924,4200.0
2005-03-07 14:35:00,5.94,5.94,5.91,5.92,900.0,5.924,5.924,5.8941,5.9041,900.0
2005-03-07 14:40:00,5.93,5.95,5.93,5.93,2200.0,5.914,5.934,5.914,5.914,2200.0
2005-03-07 14:45:00,5.95,5.95,5.93,5.95,600.0,5.934,5.934,5.914,5.934,600.0
2005-03-07 14:50:00,5.94,5.94,5.91,5.91,2000.0,5.924,5.924,5.8941,5.8941,2000.0
2005-03-07 14:55:00,5.93,5.93,5.93,5.93,1200.0,5.914,5.914,5.914,5.914,1200.0
2005-03-07 15:00:00,5.91,5.93,5.91,5.92,2300.0,5.8941,5.914,5.8941,5.9041,2300.0
2005-03-07 15:05:00,5.92,5.96,5.92,5.96,4800.0,5.9041,5.944,5.9041,5.944,4800.0
2005-03-07 15:10:00,5.96,5.97,5.95,5.95,3800.0,5.944,5.9539,5.934,5.934,3800.0
2005-03-07 15:15:00,5.96,5.97,5.95,5.96,5700.0,5.944,5.9539,5.934,5.944,5700.0
2005-03-07 15:20:00,5.96,5.97,5.95,5.97,2300.0,5.944,5.9539,5.934,5.9539,2300.0
2005-03-07 15:25:00,5.97,5.97,5.93,5.93,15200.0,5.9539,5.9539,5.914,5.914,15200.0
2005-03-07 15:30:00,5.93,5.93,5.9,5.9,3000.0,5.914,5.914,5.8841,5.8841,3000.0
2005-03-07 15:35:00,5.91,5.92,5.9,5.91,8500.0,5.8941,5.9041,5.8841,5.8941,8500.0
2005-03-07 15:40:00,5.91,5.92,5.9,5.9,5700.0,5.8941,5.9041,5.8841,5.8841,5700.0
2005-03-07 15:45:00,5.91,5.92,5.9,5.9,2600.0,5.8941,5.9041,5.8841,5.8841,2600.0
2005-03-07 15:50:00,5.9,5.91,5.89,5.89,3700.0,5.8841,5.8941,5.8742,5.8742,3700.0
2005-03-07 15:55:00,5.9,5.92,5.89,5.89,15500.0,5.8841,5.9041,5.8742,5.8742,15500.0
2005-03-08 09:30:00,5.91,5.99,5.91,5.99,2300.0,5.8941,5.9739,5.8941,5.9739,2300.0
2005-03-08 09:35:00,5.95,5.95,5.95,5.95,800.0,5.934,5.934,5.934,5.934,800.0
2005-03-08 09:40:00,5.96,6.0,5.95,5.96,7500.0,5.944,5.9839,5.934,5.944,7500.0
2005-03-08 09:45:00,5.92,5.92,5.92,5.92,400.0,5.9041,5.9041,5.9041,5.9041,400.0
2005-03-08 09:50:00,5.92,5.93,5.92,5.93,2500.0,5.9041,5.914,5.9041,5.914,2500.0
2005-03-08 09:55:00,5.92,5.92,5.9,5.9,500.0,5.9041,5.9041,5.8841,5.8841,500.0
2005-03-08 10:00:00,5.9,5.93,5.9,5.92,4000.0,5.8841,5.914,5.8841,5.9041,4000.0
2005-03-08 10:05:00,5.92,5.93,5.91,5.91,3700.0,5.9041,5.914,5.8941,5.8941,3700.0
2005-03-08 10:10:00,5.91,5.91,5.89,5.9,2100.0,5.8941,5.8941,5.8742,5.8841,2100.0
2005-03-08 10:15:00,5.89,5.9,5.89,5.9,3400.0,5.8742,5.8841,5.8742,5.8841,3400.0
2005-03-08 10:20:00,5.89,5.9,5.89,5.89,1600.0,5.8742,5.8841,5.8742,5.8742,1600.0
2005-03-08 10:25:00,5.88,5.88,5.85,5.85,4300.0,5.8642,5.8642,5.8343,5.8343,4300.0
2005-03-08 10:30:00,5.85,5.88,5.85,5.87,2900.0,5.8343,5.8642,5.8343,5.8542,2900.0
2005-03-08 10:35:00,5.85,5.86,5.85,5.86,2900.0,5.8343,5.8442,5.8343,5.8442,2900.0
2005-03-08 10:40:00,5.85,5.86,5.85,5.86,2200.0,5.8343,5.8442,5.8343,5.8442,2200.0
2005-03-08 10:45:00,5.85,5.85,5.85,5.85,1100.0,5.8343,5.8343,5.8343,5.8343,1100.0
2005-03-08 10:50:00,5.85,5.85,5.84,5.84,700.0,5.8343,5.8343,5.8243,5.8243,700.0
2005-03-08 10:55:00,5.85,5.86,5.83,5.83,1800.0,5.8343,5.8442,5.8143,5.8143,1800.0
2005-03-08 11:00:00,5.83,5.83,5.81,5.81,1700.0,5.8143,5.8143,5.7944,5.7944,1700.0
2005-03-08 11:05:00,5.8,5.8,5.77,5.77,5500.0,5.7844,5.7844,5.7545,5.7545,5500.0
2005-03-08 11:10:00,5.78,5.78,5.76,5.77,5400.0,5.7645,5.7645,5.7445,5.7545,5400.0
2005-03-08 11:15:00,5.76,5.8,5.76,5.8,1200.0,5.7445,5.7844,5.7445,5.7844,1200.0
2005-03-08 11:20:00,5.78,5.78,5.76,5.77,2700.0,5.7645,5.7645,5.7445,5.7545,2700.0
2005-03-08 11:25:00,5.76,5.77,5.74,5.75,1900.0,5.7445,5.7545,5.7246,5.7345,1900.0
2005-03-08 11:30:00,5.75,5.77,5.75,5.75,15300.0,5.7345,5.7545,5.7345,5.7345,15300.0
2005-03-08 11:35:00,5.75,5.79,5.75,5.79,3800.0,5.7345,5.7744,5.7345,5.7744,3800.0
2005-03-08 11:40:00,5.79,5.8,5.78,5.78,800.0,5.7744,5.7844,5.7645,5.7645,800.0
2005-03-08 11:45:00,5.77,5.78,5.77,5.78,5400.0,5.7545,5.7645,5.7545,5.7645,5400.0
2005-03-08 11:50:00,5.77,5.77,5.77,5.77,500.0,5.7545,5.7545,5.7545,5.7545,500.0
2005-03-08 11:55:00,5.77,5.77,5.77,5.77,800.0,5.7545,5.7545,5.7545,5.7545,800.0
2005-03-08 12:00:00,5.77,5.77,5.77,5.77,1400.0,5.7545,5.7545,5.7545,5.7545,1400.0
2005-03-08 12:05:00,5.76,5.76,5.75,5.76,1000.0,5.7445,5.7445,5.7345,5.7445,1000.0
2005-03-08 12:10:00,5.76,5.76,5.76,5.76,800.0,5.7445,5.7445,5.7445,5.7445,800.0
2005-03-08 12:15:00,5.76,5.79,5.76,5.79,2300.0,5.7445,5.7744,5.7445,5.7744,2300.0
2005-03-08 12:20:00,5.8,5.8,5.79,5.8,1600.0,5.7844,5.7844,5.7744,5.7844,1600.0
2005-03-08 12:25:00,5.78,5.8,5.78,5.79,1400.0,5.7645,5.7844,5.7645,5.7744,1400.0
2005-03-08 12:30:00,5.78,5.79,5.78,5.79,300.0,5.7645,5.7744,5.7645,5.7744,300.0
2005-03-08 12:35:00,5.78,5.8,5.78,5.8,2100.0,5.7645,5.7844,5.7645,5.7844,2100.0
2005-03-08 12:40:00,5.79,5.79,5.79,5.79,200.0,5.7744,5.7744,5.7744,5.7744,200.0
2005-03-08 12:45:00,5.8,5.8,5.8,5.8,400.0,5.7844,5.7844,5.7844,5.7844,400.0
2005-03-08 12:50:00,5.79,5.8,5.78,5.78,6100.0,5.7744,5.7844,5.7645,5.7645,6100.0
2005-03-08 12:55:00,5.8,5.8,5.8,5.8,4300.0,5.7844,5.7844,5.7844,5.7844,4300.0
2005-03-08 13:00:00,5.79,5.8,5.79,5.79,700.0,5.7744,5.7844,5.7744,5.7744,700.0
2005-03-08 13:05:00,5.8,5.8,5.8,5.8,1400.0,5.7844,5.7844,5.7844,5.7844,1400.0
2005-03-08 13:10:00,5.79,5.8,5.79,5.8,3200.0,5.7744,5.7844,5.7744,5.7844,3200.0
2005-03-08 13:15:00,5.8,5.8,5.79,5.79,600.0,5.7844,5.7844,5.7744,5.7744,600.0
2005-03-08 13:20:00,5.8,5.81,5.79,5.79,4400.0,5.7844,5.7944,5.7744,5.7744,4400.0
2005-03-08 13:25:00,5.79,5.81,5.79,5.81,2600.0,5.7744,5.7944,5.7744,5.7944,2600.0
2005-03-08 13:30:00,5.8,5.81,5.79,5.79,600.0,5.7844,5.7944,5.7744,5.7744,600.0
2005-03-08 13:35:00,5.8,5.81,5.79,5.81,6300.0,5.7844,5.7944,5.7744,5.7944,6300.0
2005-03-08 13:40:00,5.81,5.81,5.8,5.8,1300.0,5.7944,5.7944,5.7844,5.7844,1300.0
2005-03-08 13:45:00,5.8,5.81,5.79,5.79,700.0,5.7844,5.7944,5.7744,5.7744,700.0
2005-03-08 13:50:00,5.8,5.82,5.8,5.82,1700.0,5.7844,5.8043,5.7844,5.8043,1700.0
2005-03-08 13:55:00,5.79,5.82,5.79,5.82,2400.0,5.7744,5.8043,5.7744,5.8043,2400.0
2005-03-08 14:00:00,5.81,5.82,5.81,5.82,1100.0,5.7944,5.8043,5.7944,5.8043,1100.0
2005-03-08 14:05:00,5.82,5.82,5.81,5.82,900.0,5.8043,5.8043,5.7944,5.8043,900.0
2005-03-08 14:10:00,5.81,5.82,5.81,5.81,2000.0,5.7944,5.8043,5.7944,5.7944,2000.0
2005-03-08 14:15:00,5.81,5.81,5.81,5.81,1000.0,5.7944,5.7944,5.7944,5.7944,1000.0
2005-03-08 14:20:00,5.81,5.82,5.81,5.81,3600.0,5.7944,5.8043,5.7944,5.7944,3600.0
2005-03-08 14:25:00,5.8,5.8,5.78,5.78,4500.0,5.7844,5.7844,5.7645,5.7645,4500.0
2005-03-08 14:30:00,5.78,5.79,5.78,5.78,1700.0,5.7645,5.7744,5.7645,5.7645,1700.0
2005-03-08 14:35:00,5.78,5.8,5.77,5.8,700.0,5.7645,5.7844,5.7545,5.7844,700.0
2005-03-08 14:40:00,5.79,5.81,5.79,5.79,2300.0,5.7744,5.7944,5.7744,5.7744,2300.0
2005-03-08 14:45:00,5.8,5.8,5.78,5.78,900.0,5.7844,5.7844,5.7645,5.7645,900.0
2005-03-08 14:50:00,5.78,5.79,5.77,5.77,1500.0,5.7645,5.7744,5.7545,5.7545,1500.0
2005-03-08 14:55:00,5.77,5.79,5.77,5.79,2200.0,5.7545,5.7744,5.7545,5.7744,2200.0
2005-03-08 15:00:00,5.79,5.8,5.79,5.79,700.0,5.7744,5.7844,5.7744,5.7744,700.0
2005-03-08 15:05:00,5.79,5.8,5.78,5.79,1500.0,5.7744,5.7844,5.7645,5.7744,1500.0
2005-03-08 15:10:00,5.79,5.8,5.78,5.8,11000.0,5.7744,5.7844,5.7645,5.7844,11000.0
2005-03-08 15:15:00,5.81,5.81,5.8,5.8,400.0,5.7944,5.7944,5.7844,5.7844,400.0
2005-03-08 15:20:00,5.8,5.8,5.79,5.8,1800.0,5.7844,5.7844,5.7744,5.7844,1800.0
2005-03-08 15:25:00,5.8,5.81,5.79,5.81,3000.0,5.7844,5.7944,5.7744,5.7944,3000.0
2005-03-08 15:30:00,5.79,5.79,5.77,5.78,3200.0,5.7744,5.7744,5.7545,5.7645,3200.0
2005-03-08 15:35:00,5.77,5.77,5.73,5.74,11400.0,5.7545,5.7545,5.7146,5.7246,11400.0
2005-03-08 15:40:00,5.74,5.74,5.7,5.71,7000.0,5.7246,5.7246,5.6847,5.6946,7000.0
2005-03-08 15:45:00,5.71,5.72,5.7,5.72,11100.0,5.6946,5.7046,5.6847,5.7046,11100.0
2005-03-08 15:50:00,5.7,5.71,5.68,5.68,14700.0,5.6847,5.6946,5.6647,5.6647,14700.0
2005-03-08 15:55:00,5.69,5.72,5.69,5.72,18500.0,5.6747,5.7046,5.6747,5.7046,18500.0
2005-03-09 09:30:00,5.75,5.89,5.75,5.88,7000.0,5.7345,5.8742,5.7345,5.8642,7000.0
2005-03-09 09:35:00,5.92,5.99,5.79,5.88,2300.0,5.9041,5.9739,5.7744,5.8642,2300.0
2005-03-09 09:40:00,5.84,5.89,5.84,5.89,2100.0,5.8243,5.8742,5.8243,5.8742,2100.0
2005-03-09 09:45:00,5.88,5.88,5.84,5.86,1900.0,5.8642,5.8642,5.8243,5.8442,1900.0
2005-03-09 09:50:00,5.84,5.84,5.76,5.77,3600.0,5.8243,5.8243,5.7445,5.7545,3600.0
2005-03-09 09:55:00,5.78,5.79,5.75,5.75,2900.0,5.7645,5.7744,5.7345,5.7345,2900.0
2005-03-09 10:00:00,5.77,5.79,5.77,5.78,2200.0,5.7545,5.7744,5.7545,5.7645,2200.0
2005-03-09 10:05:00,5.77,5.78,5.76,5.77,2100.0,5.7545,5.7645,5.7445,5.7545,2100.0
2005-03-09 10:10:00,5.77,5.8,5.76,5.79,2900.0,5.7545,5.7844,5.7445,5.7744,2900.0
2005-03-09 10:15:00,5.77,5.84,5.77,5.84,4200.0,5.7545,5.8243,5.7545,5.8243,4200.0
2005-03-09 10:20:00,5.82,5.85,5.8,5.82,1000.0,5.8043,5.8343,5.7844,5.8043,1000.0
2005-03-09 10:25:00,5.82,5.82,5.8,5.8,400.0,5.8043,5.8043,5.7844,5.7844,400.0
2005-03-09 10:30:00,5.85,5.88,5.83,5.88,2800.0,5.8343,5.8642,5.8143,5.8642,2800.0
2005-03-09 10:35:00,5.88,5.91,5.88,5.89,6600.0,5.8642,5.8941,5.8642,5.8742,6600.0
2005-03-09 10:40:00,5.89,5.89,5.87,5.88,7500.0,5.8742,5.8742,5.8542,5.8642,7500.0
2005-03-09 10:45:00,5.89,5.89,5.89,5.89,3100.0,5.8742,5.8742,5.8742,5.8742,3100.0
2005-03-09 10:50:00,5.89,5.89,5.88,5.88,2900.0,5.8742,5.8742,5.8642,5.8642,2900.0
2005-03-09 10:55:00,5.88,5.89,5.88,5.88,4700.0,5.8642,5.8742,5.8642,5.8642,4700.0
2005-03-09 11:00:00,5.89,5.89,5.88,5.88,1400.0,5.8742,5.8742,5.8642,5.8642,1400.0
2005-03-09 11:05:00,5.88,5.89,5.86,5.86,2200.0,5.8642,5.8742,5.8442,5.8442,2200.0
2005-03-09 11:10:00,5.85,5.85,5.81,5.82,7100.0,5.8343,5.8343,5.7944,5.8043,7100.0
2005-03-09 11:15:00,5.83,5.85,5.83,5.83,3400.0,5.8143,5.8343,5.8143,5.8143,3400.0
2005-03-09 11:20:00,5.85,5.85,5.85,5.85,600.0,5.8343,5.8343,5.8343,5.8343,600.0
2005-03-09 11:25:00,5.85,5.85,5.85,5.85,3400.0,5.8343,5.8343,5.8343,5.8343,3400.0
2005-03-09 11:30:00,5.85,5.85,5.84,5.85,3400.0,5.8343,5.8343,5.8243,5.8343,3400.0
2005-03-09 11:35:00,5.85,5.85,5.85,5.85,1900.0,5.8343,5.8343,5.8343,5.8343,1900.0
2005-03-09 11:40:00,5.85,5.85,5.85,5.85,900.0,5.8343,5.8343,5.8343,5.8343,900.0
2005-03-09 11:45:00,5.85,5.85,5.85,5.85,1700.0,5.8343,5.8343,5.8343,5.8343,1700.0
2005-03-09 11:50:00,5.85,5.85,5.84,5.84,1200.0,5.8343,5.8343,5.8243,5.8243,1200.0
2005-03-09 11:55:00,5.85,5.85,5.84,5.85,14600.0,5.8343,5.8343,5.8243,5.8343,14600.0
2005-03-09 12:00:00,5.87,5.87,5.86,5.86,2200.0,5.8542,5.8542,5.8442,5.8442,2200.0
2005-03-09 12:05:00,5.86,5.86,5.86,5.86,0.0,5.8442,5.8442,5.8442,5.8442,0.0
2005-03-09 12:10:00,5.87,5.9,5.87,5.89,5500.0,5.8542,5.8841,5.8542,5.8742,5500.0
2005-03-09 12:15:00,5.9,5.92,5.87,5.89,8100.0,5.8841,5.9041,5.8542,5.8742,8100.0
2005-03-09 12:20:00,5.89,5.89,5.88,5.88,900.0,5.8742,5.8742,5.8642,5.8642,900.0
2005-03-09 12:25:00,5.87,5.92,5.86,5.89,10000.0,5.8542,5.9041,5.8442,5.8742,10000.0
2005-03-09 12:30:00,5.89,5.9,5.89,5.9,2200.0,5.8742,5.8841,5.8742,5.8841,2200.0
2005-03-09 12:35:00,5.9,5.9,5.9,5.9,2000.0,5.8841,5.8841,5.8841,5.8841,2000.0
2005-03-09 12:40:00,5.9,5.91,5.87,5.87,7900.0,5.8841,5.8941,5.8542,5.8542,7900.0
2005-03-09 12:45:00,5.88,5.88,5.85,5.85,1500.0,5.8642,5.8642,5.8343,5.8343,1500.0
2005-03-09 12:50:00,5.86,5.86,5.8,5.8,10000.0,5.8442,5.8442,5.7844,5.7844,10000.0
2005-03-09 12:55:00,5.82,5.83,5.79,5.81,5200.0,5.8043,5.8143,5.7744,5.7944,5200.0
2005-03-09 13:00:00,5.81,5.83,5.81,5.83,2800.0,5.7944,5.8143,5.7944,5.8143,2800.0
2005-03-09 13:05:00,5.84,5.84,5.83,5.83,1100.0,5.8243,5.8243,5.8143,5.8143,1100.0
2005-03-09 13:10:00,5.83,5.83,5.83,5.83,0.0,5.8143,5.8143,5.8143,5.8143,0.0
2005-03-09 13:15:00,5.83,5.83,5.81,5.83,500.0,5.8143,5.8143,5.7944,5.8143,500.0
2005-03-09 13:20:00,5.83,5.83,5.82,5.82,1200.0,5.8143,5.8143,5.8043,5.8043,1200.0
2005-03-09 13:25:00,5.82,5.82,5.82,5.82,0.0,5.8043,5.8043,5.8043,5.8043,0.0
2005-03-09 13:30:00,5.83,5.83,5.81,5.81,5000.0,5.8143,5.8143,5.7944,5.7944,5000.0
2005-03-09 13:35:00,5.8,5.8,5.79,5.79,10200.0,5.7844,5.7844,5.7744,5.7744,10200.0
2005-03-09 13:40:00,5.79,5.79,5.76,5.76,1300.0,5.7744,5.7744,5.7445,5.7445,1300.0
2005-03-09 13:45:00,5.77,5.77,5.76,5.77,700.0,5.7545,5.7545,5.7445,5.7545,700.0
2005-03-09 13:50:00,5.76,5.8,5.76,5.78,4600.0,5.7445,5.7844,5.7445,5.7645,4600.0
2005-03-09 13:55:00,5.79,5.82,5.79,5.8,900.0,5.7744,5.8043,5.7744,5.7844,900.0
2005-03-09 14:00:00,5.8,5.81,5.8,5.81,5200.0,5.7844,5.7944,5.7844,5.7944,5200.0
2005-03-09 14:05:00,5.8,5.81,5.79,5.8,1000.0,5.7844,5.7944,5.7744,5.7844,1000.0
2005-03-09 14:10:00,5.79,5.79,5.78,5.78,2300.0,5.7744,5.7744,5.7645,5.7645,2300.0
2005-03-09 14:15:00,5.78,5.78,5.78,5.78,700.0,5.7645,5.7645,5.7645,5.7645,700.0
2005-03-09 14:20:00,5.78,5.78,5.76,5.76,1000.0,5.7645,5.7645,5.7445,5.7445,1000.0
2005-03-09 14:25:00,5.78,5.78,5.76,5.78,600.0,5.7645,5.7645,5.7445,5.7645,600.0
2005-03-09 14:30:00,5.78,5.78,5.78,5.78,700.0,5.7645,5.7645,5.7645,5.7645,700.0
2005-03-09 14:35:00,5.77,5.83,5.77,5.83,32400.0,5.7545,5.8143,5.7545,5.8143,32400.0
2005-03-09 14:40:00,5.81,5.81,5.79,5.8,800.0,5.7944,5.7944,5.7744,5.7844,800.0
2005-03-09 14:45:00,5.79,5.8,5.79,5.8,600.0,5.7744,5.7844,5.7744,5.7844,600.0
2005-03-09 14:50:00,5.8,5.8,5.8,5.8,100.0,5.7844,5.7844,5.7844,5.7844,100.0
2005-03-09 14:55:00,5.8,5.8,5.79,5.79,500.0,5.7844,5.7844,5.7744,5.7744,500.0
2005-03-09 15:00:00,5.8,5.8,5.8,5.8,1000.0,5.7844,5.7844,5.7844,5.7844,1000.0
2005-03-09 15:05:00,5.8,5.8,5.79,5.79,1100.0,5.7844,5.7844,5.7744,5.7744,1100.0
2005-03-09 15:10:00,5.8,5.8,5.78,5.78,3400.0,5.7844,5.7844,5.7645,5.7645,3400.0
2005-03-09 15:15:00,5.79,5.79,5.77,5.77,1900.0,5.7744,5.7744,5.7545,5.7545,1900.0
2005-03-09 15:20:00,5.78,5.78,5.77,5.78,2400.0,5.7645,5.7645,5.7545,5.7645,2400.0
2005-03-09 15:25:00,5.78,5.78,5.76,5.77,5900.0,5.7645,5.7645,5.7445,5.7545,5900.0
2005-03-09 15:30:00,5.77,5.79,5.77,5.79,43200.0,5.7545,5.7744,5.7545,5.7744,43200.0
2005-03-09 15:35:00,5.79,5.8,5.78,5.8,2700.0,5.7744,5.7844,5.7645,5.7844,2700.0
2005-03-09 15:40:00,5.8,5.84,5.8,5.84,4700.0,5.7844,5.8243,5.7844,5.8243,4700.0
2005-03-09 15:45:00,5.84,5.84,5.78,5.78,10700.0,5.8243,5.8243,5.7645,5.7645,10700.0
2005-03-09 15:50:00,5.78,5.8,5.78,5.78,10000.0,5.7645,5.7844,5.7645,5.7645,10000.0
2005-03-09 15:55:00,5.8,5.8,5.78,5.78,25900.0,5.7844,5.7844,5.7645,5.7645,25900.0
2005-03-10 09:30:00,5.81,5.92,5.8,5.89,4700.0,5.7944,5.9041,5.7844,5.8742,4700.0
2005-03-10 09:35:00,5.9,5.95,5.83,5.91,2700.0,5.8841,5.934,5.8143,5.8941,2700.0
2005-03-10 09:40:00,5.91,5.92,5.82,5.82,2400.0,5.8941,5.9041,5.8043,5.8043,2400.0
2005-03-10 09:45:00,5.82,5.9,5.81,5.81,1700.0,5.8043,5.8841,5.7944,5.7944,1700.0
2005-03-10 09:50:00,5.82,5.82,5.82,5.82,600.0,5.8043,5.8043,5.8043,5.8043,600.0
2005-03-10 09:55:00,5.8,5.8,5.79,5.79,1500.0,5.7844,5.7844,5.7744,5.7744,1500.0
2005-03-10 10:00:00,5.78,5.78,5.75,5.75,14700.0,5.7645,5.7645,5.7345,5.7345,14700.0
2005-03-10 10:05:00,5.75,5.77,5.75,5.77,4300.0,5.7345,5.7545,5.7345,5.7545,4300.0
2005-03-10 10:10:00,5.75,5.77,5.75,5.77,4700.0,5.7345,5.7545,5.7345,5.7545,4700.0
2005-03-10 10:15:00,5.76,5.76,5.75,5.75,4600.0,5.7445,5.7445,5.7345,5.7345,4600.0
2005-03-10 10:20:00,5.75,5.77,5.75,5.76,2600.0,5.7345,5.7545,5.7345,5.7445,2600.0
2005-03-10 10:25:00,5.75,5.75,5.69,5.71,4400.0,5.7345,5.7345,5.6747,5.6946,4400.0
2005-03-10 10:30:00,5.71,5.75,5.71,5.72,2600.0,5.6946,5.7345,5.6946,5.7046,2600.0
2005-03-10 10:35:00,5.72,5.74,5.71,5.71,1700.0,5.7046,5.7246,5.6946,5.6946,1700.0
2005-03-10 10:40:00,5.71,5.71,5.71,5.71,200.0,5.6946,5.6946,5.6946,5.6946,200.0
2005-03-10 10:45:00,5.73,5.75,5.7,5.7,7500.0,5.7146,5.7345,5.6847,5.6847,7500.0
2005-03-10 10:50:00,5.7,5.71,5.7,5.71,6600.0,5.6847,5.6946,5.6847,5.6946,6600.0
2005-03-10 10:55:00,5.7,5.7,5.69,5.69,2400.0,5.6847,5.6847,5.6747,5.6747,2400.0
2005-03-10 11:00:00,5.69,5.69,5.69,5.69,1600.0,5.6747,5.6747,5.6747,5.6747,1600.0
2005-03-10 11:05:00,5.69,5.69,5.67,5.68,2900.0,5.6747,5.6747,5.6547,5.6647,2900.0
2005-03-10 11:10:00,5.68,5.68,5.68,5.68,2800.0,5.6647,5.6647,5.6647,5.6647,2800.0
2005-03-10 11:15:00,5.69,5.7,5.68,5.68,2400.0,5.6747,5.6847,5.6647,5.6647,2400.0
2005-03-10 11:20:00,5.68,5.68,5.65,5.65,14700.0,5.6647,5.6647,5.6348,5.6348,14700.0
2005-03-10 11:25:00,5.66,5.66,5.64,5.65,3600.0,5.6448,5.6448,5.6248,5.6348,3600.0
2005-03-10 11:30:00,5.64,5.65,5.64,5.65,2600.0,5.6248,5.6348,5.6248,5.6348,2600.0
2005-03-10 11:35:00,5.65,5.65,5.65,5.65,900.0,5.6348,5.6348,5.6348,5.6348,900.0
2005-03-10 11:40:00,5.65,5.66,5.64,5.65,3300.0,5.6348,5.6448,5.6248,5.6348,3300.0
2005-03-10 11:45:00,5.65,5.65,5.64,5.64,14700.0,5.6348,5.6348,5.6248,5.6248,14700.0
2005-03-10 11:50:00,5.64,5.64,5.64,5.64,3200.0,5.6248,5.6248,5.6248,5.6248,3200.0
2005-03-10 11:55:00,5.65,5.65,5.64,5.65,1700.0,5.6348,5.6348,5.6248,5.6348,1700.0
2005-03-10 12:00:00,5.65,5.65,5.63,5.65,500.0,5.6348,5.6348,5.6149,5.6348,500.0
2005-03-10 12:05:00,5.63,5.65,5.63,5.65,2500.0,5.6149,5.6348,5.6149,5.6348,2500.0
2005-03-10 12:10:00,5.65,5.65,5.65,5.65,100.0,5.6348,5.6348,5.6348,5.6348,100.0
2005-03-10 12:15:00,5.63,5.65,5.63,5.64,7200.0,5.6149,5.6348,5.6149,5.6248,7200.0
2005-03-10 12:20:00,5.64,5.64,5.64,5.64,1100.0,5.6248,5.6248,5.6248,5.6248,1100.0
2005-03-10 12:25:00,5.64,5.65,5.64,5.65,1900.0,5.6248,5.6348,5.6248,5.6348,1900.0
2005-03-10 12:30:00,5.65,5.65,5.64,5.64,1300.0,5.6348,5.6348,5.6248,5.6248,1300.0
2005-03-10 12:35:00,5.64,5.65,5.64,5.64,2300.0,5.6248,5.6348,5.6248,5.6248,2300.0
2005-03-10 12:40:00,5.64,5.64,5.63,5.63,1700.0,5.6248,5.6248,5.6149,5.6149,1700.0
2005-03-10 12:45:00,5.64,5.64,5.59,5.6,12900.0,5.6248,5.6248,5.575,5.5849,12900.0
2005-03-10 12:50:00,5.59,5.6,5.59,5.59,400.0,5.575,5.5849,5.575,5.575,400.0
2005-03-10 12:55:00,5.59,5.6,5.59,5.6,4100.0,5.575,5.5849,5.575,5.5849,4100.0
2005-03-10 13:00:00,5.6,5.61,5.58,5.6,12400.0,5.5849,5.5949,5.565,5.5849,12400.0
2005-03-10 13:05:00,5.6,5.6,5.59,5.6,1500.0,5.5849,5.5849,5.575,5.5849,1500.0
2005-03-10 13:10:00,5.59,5.6,5.59,5.6,1100.0,5.575,5.5849,5.575,5.5849,1100.0
2005-03-10 13:15:00,5.6,5.61,5.6,5.6,700.0,5.5849,5.5949,5.5849,5.5849,700.0
2005-03-10 13:20:00,5.6,5.6,5.6,5.6,500.0,5.5849,5.5849,5.5849,5.5849,500.0
2005-03-10 13:25:00,5.6,5.6,5.6,5.6,300.0,5.5849,5.5849,5.5849,5.5849,300.0
2005-03-10 13:30:00,5.61,5.61,5.6,5.6,3100.0,5.5949,5.5949,5.5849,5.5849,3100.0
2005-03-10 13:35:00,5.61,5.66,5.6,5.6,17700.0,5.5949,5.6448,5.5849,5.5849,17700.0
2005-03-10 13:40:00,5.61,5.63,5.6,5.61,18100.0,5.5949,5.6149,5.5849,5.5949,18100.0
2005-03-10 13:45:00,5.62,5.64,5.62,5.64,2500.0,5.6049,5.6248,5.6049,5.6248,2500.0
2005-03-10 13:50:00,5.64,5.64,5.62,5.63,3800.0,5.6248,5.6248,5.6049,5.6149,3800.0
2005-03-10 13:55:00,5.62,5.63,5.62,5.63,500.0,5.6049,5.6149,5.6049,5.6149,500.0
2005-03-10 14:00:00,5.63,5.63,5.63,5.63,200.0,5.6149,5.6149,5.6149,5.6149,200.0
2005-03-10 14:05:00,5.63,5.63,5.62,5.63,3000.0,5.6149,5.6149,5.6049,5.6149,3000.0
2005-03-10 14:10:00,5.63,5.63,5.63,5.63,700.0,5.6149,5.6149,5.6149,5.6149,700.0
2005-03-10 14:15:00,5.63,5.63,5.6,5.6,4100.0,5.6149,5.6149,5.5849,5.5849,4100.0
2005-03-10 14:20:00,5.6,5.6,5.58,5.58,5400.0,5.5849,5.5849,5.565,5.565,5400.0
2005-03-10 14:25:00,5.59,5.59,5.58,5.59,1400.0,5.575,5.575,5.565,5.575,1400.0
2005-03-10 14:30:00,5.6,5.6,5.59,5.59,3800.0,5.5849,5.5849,5.575,5.575,3800.0
2005-03-10 14:35:00,5.59,5.6,5.59,5.59,2700.0,5.575,5.5849,5.575,5.575,2700.0
2005-03-10 14:40:00,5.59,5.59,5.59,5.59,600.0,5.575,5.575,5.575,5.575,600.0
2005-03-10 14:45:00,5.58,5.62,5.58,5.61,13200.0,5.565,5.6049,5.565,5.5949,13200.0
2005-03-10 14:50:00,5.6,5.6,5.59,5.6,5300.0,5.5849,5.5849,5.575,5.5849,5300.0
2005-03-10 14:55:00,5.59,5.6,5.59,5.6,700.0,5.575,5.5849,5.575,5.5849,700.0
2005-03-10 15:00:00,5.59,5.6,5.59,5.59,3700.0,5.575,5.5849,5.575,5.575,3700.0
2005-03-10 15:05:00,5.6,5.6,5.57,5.58,4000.0,5.5849,5.5849,5.555,5.565,4000.0
2005-03-10 15:10:00,5.58,5.59,5.58,5.58,3400.0,5.565,5.575,5.565,5.565,3400.0
2005-03-10 15:15:00,5.59,5.59,5.57,5.57,3600.0,5.575,5.575,5.555,5.555,3600.0
2005-03-10 15:20:00,5.57,5.58,5.56,5.58,5400.0,5.555,5.565,5.545,5.565,5400.0
2005-03-10 15:25:00,5.56,5.57,5.55,5.55,10700.0,5.545,5.555,5.5351,5.5351,10700.0
2005-03-10 15:30:00,5.55,5.56,5.55,5.55,8900.0,5.5351,5.545,5.5351,5.5351,8900.0
2005-03-10 15:35:00,5.55,5.55,5.5,5.5,31000.0,5.5351,5.5351,5.4852,5.4852,31000.0
2005-03-10 15:40:00,5.49,5.49,5.4,5.44,12800.0,5.4752,5.4752,5.3855,5.4254,12800.0
2005-03-10 15:45:00,5.46,5.47,5.43,5.46,7800.0,5.4453,5.4553,5.4154,5.4453,7800.0
2005-03-10 15:50:00,5.47,5.48,5.44,5.47,6200.0,5.4553,5.4653,5.4254,5.4553,6200.0
2005-03-10 15:55:00,5.47,5.49,5.45,5.46,17700.0,5.4553,5.4752,5.4353,5.4453,17700.0
2005-03-11 09:30:00,5.41,5.5,5.41,5.5,12600.0,5.3954,5.4852,5.3954,5.4852,12600.0
2005-03-11 09:35:00,5.51,5.51,5.42,5.42,4900.0,5.4952,5.4952,5.4054,5.4054,4900.0
2005-03-11 09:40:00,5.42,5.45,5.42,5.45,500.0,5.4054,5.4353,5.4054,5.4353,500.0
2005-03-11 09:45:00,5.44,5.53,5.44,5.53,2600.0,5.4254,5.5151,5.4254,5.5151,2600.0
2005-03-11 09:50:00,5.5,5.57,5.5,5.57,1100.0,5.4852,5.555,5.4852,5.555,1100.0
2005-03-11 09:55:00,5.54,5.57,5.54,5.55,4200.0,5.5251,5.555,5.5251,5.5351,4200.0
2005-03-11 10:00:00,5.53,5.56,5.51,5.53,2300.0,5.5151,5.545,5.4952,5.5151,2300.0
2005-03-11 10:05:00,5.53,5.54,5.53,5.53,3700.0,5.5151,5.5251,5.5151,5.5151,3700.0
2005-03-11 10:10:00,5.53,5.55,5.52,5.54,1400.0,5.5151,5.5351,5.5051,5.5251,1400.0
2005-03-11 10:15:00,5.53,5.53,5.51,5.52,500.0,5.5151,5.5151,5.4952,5.5051,500.0
2005-03-11 10:20:00,5.51,5.52,5.5,5.52,1100.0,5.4952,5.5051,5.4852,5.5051,1100.0
2005-03-11 10:25:00,5.51,5.52,5.46,5.47,2200.0,5.4952,5.5051,5.4453,5.4553,2200.0
2005-03-11 10:30:00,5.46,5.46,5.44,5.44,700.0,5.4453,5.4453,5.4254,5.4254,700.0
2005-03-11 10:35:00,5.44,5.45,5.44,5.45,1100.0,5.4254,5.4353,5.4254,5.4353,1100.0
2005-03-11 10:40:00,5.46,5.46,5.45,5.45,600.0,5.4453,5.4453,5.4353,5.4353,600.0
2005-03-11 10:45:00,5.45,5.47,5.45,5.46,1700.0,5.4353,5.4553,5.4353,5.4453,1700.0
2005-03-11 10:50:00,5.47,5.49,5.44,5.44,2100.0,5.4553,5.4752,5.4254,5.4254,2100.0
2005-03-11 10:55:00,5.45,5.45,5.45,5.45,900.0,5.4353,5.4353,5.4353,5.4353,900.0
2005-03-11 11:00:00,5.46,5.46,5.45,5.46,1500.0,5.4453,5.4453,5.4353,5.4453,1500.0
2005-03-11 11:05:00,5.46,5.47,5.45,5.47,2000.0,5.4453,5.4553,5.4353,5.4553,2000.0
2005-03-11 11:10:00,5.48,5.49,5.48,5.49,1100.0,5.4653,5.4752,5.4653,5.4752,1100.0
2005-03-11 11:15:00,5.51,5.51,5.49,5.5,3700.0,5.4952,5.4952,5.4752,5.4852,3700.0
2005-03-11 11:20:00,5.52,5.52,5.5,5.51,500.0,5.5051,5.5051,5.4852,5.4952,500.0
2005-03-11 11:25:00,5.5,5.5,5.49,5.5,1600.0,5.4852,5.4852,5.4752,5.4852,1600.0
2005-03-11 11:30:00,5.5,5.51,5.47,5.47,1200.0,5.4852,5.4952,5.4553,5.4553,1200.0
2005-03-11 11:35:00,5.5,5.51,5.5,5.5,500.0,5.4852,5.4952,5.4852,5.4852,500.0
2005-03-11 11:40:00,5.49,5.49,5.47,5.47,500.0,5.4752,5.4752,5.4553,5.4553,500.0
2005-03-11 11:45:00,5.48,5.49,5.48,5.49,1000.0,5.4653,5.4752,5.4653,5.4752,1000.0
2005-03-11 11:50:00,5.48,5.48,5.48,5.48,100.0,5.4653,5.4653,5.4653,5.4653,100.0
2005-03-11 11:55:00,5.48,5.48,5.48,5.48,100.0,5.4653,5.4653,5.4653,5.4653,100.0
2005-03-11 12:00:00,5.48,5.48,5.44,5.44,1400.0,5.4653,5.4653,5.4254,5.4254,1400.0
2005-03-11 12:05:00,5.44,5.45,5.44,5.45,1100.0,5.4254,5.4353,5.4254,5.4353,1100.0
2005-03-11 12:10:00,5.46,5.46,5.45,5.45,1000.0,5.4453,5.4453,5.4353,5.4353,1000.0
2005-03-11 12:15:00,5.45,5.46,5.45,5.46,11200.0,5.4353,5.4453,5.4353,5.4453,11200.0
2005-03-11 12:20:00,5.45,5.45,5.45,5.45,400.0,5.4353,5.4353,5.4353,5.4353,400.0
2005-03-11 12:25:00,5.46,5.46,5.43,5.43,2500.0,5.4453,5.4453,5.4154,5.4154,2500.0
2005-03-11 12:30:00,5.43,5.45,5.43,5.45,1900.0,5.4154,5.4353,5.4154,5.4353,1900.0
2005-03-11 12:35:00,5.45,5.45,5.43,5.43,1400.0,5.4353,5.4353,5.4154,5.4154,1400.0
2005-03-11 12:40:00,5.44,5.44,5.44,5.44,100.0,5.4254,5.4254,5.4254,5.4254,100.0
2005-03-11 12:45:00,5.45,5.45,5.43,5.44,3800.0,5.4353,5.4353,5.4154,5.4254,3800.0
2005-03-11 12:50:00,5.43,5.43,5.43,5.43,100.0,5.4154,5.4154,5.4154,5.4154,100.0
2005-03-11 12:55:00,5.43,5.44,5.43,5.44,900.0,5.4154,5.4254,5.4154,5.4254,900.0
2005-03-11 13:00:00,5.43,5.44,5.43,5.44,200.0,5.4154,5.4254,5.4154,5.4254,200.0
2005-03-11 13:05:00,5.43,5.45,5.43,5.43,1000.0,5.4154,5.4353,5.4154,5.4154,1000.0
2005-03-11 13:10:00,5.44,5.44,5.44,5.44,1200.0,5.4254,5.4254,5.4254,5.4254,1200.0
2005-03-11 13:15:00,5.43,5.43,5.42,5.42,1600.0,5.4154,5.4154,5.4054,5.4054,1600.0
2005-03-11 13:20:00,5.42,5.43,5.42,5.43,1200.0,5.4054,5.4154,5.4054,5.4154,1200.0
2005-03-11 13:25:00,5.43,5.43,5.43,5.43,0.0,5.4154,5.4154,5.4154,5.4154,0.0
2005-03-11 13:30:00,5.43,5.43,5.43,5.43,0.0,5.4154,5.4154,5.4154,5.4154,0.0
2005-03-11 13:35:00,5.42,5.42,5.42,5.42,2100.0,5.4054,5.4054,5.4054,5.4054,2100.0
2005-03-11 13:40:00,5.42,5.42,5.41,5.41,2200.0,5.4054,5.4054,5.3954,5.3954,2200.0
2005-03-11 13:45:00,5.4,5.41,5.33,5.35,8800.0,5.3855,5.3954,5.3157,5.3356,8800.0
2005-03-11 13:50:00,5.35,5.36,5.35,5.36,1100.0,5.3356,5.3456,5.3356,5.3456,1100.0
2005-03-11 13:55:00,5.36,5.37,5.36,5.37,1700.0,5.3456,5.3556,5.3456,5.3556,1700.0
2005-03-11 14:00:00,5.36,5.38,5.36,5.36,2800.0,5.3456,5.3655,5.3456,5.3456,2800.0
2005-03-11 14:05:00,5.38,5.38,5.35,5.36,2900.0,5.3655,5.3655,5.3356,5.3456,2900.0
2005-03-11 14:10:00,5.37,5.41,5.36,5.36,9100.0,5.3556,5.3954,5.3456,5.3456,9100.0
2005-03-11 14:15:00,5.37,5.37,5.35,5.35,4500.0,5.3556,5.3556,5.3356,5.3356,4500.0
2005-03-11 14:20:00,5.34,5.34,5.29,5.3,10300.0,5.3256,5.3256,5.2758,5.2857,10300.0
2005-03-11 14:25:00,5.29,5.3,5.29,5.29,5300.0,5.2758,5.2857,5.2758,5.2758,5300.0
2005-03-11 14:30:00,5.3,5.3,5.29,5.29,2900.0,5.2857,5.2857,5.2758,5.2758,2900.0
2005-03-11 14:35:00,5.31,5.31,5.3,5.31,3200.0,5.2957,5.2957,5.2857,5.2957,3200.0
2005-03-11 14:40:00,5.3,5.31,5.29,5.29,7200.0,5.2857,5.2957,5.2758,5.2758,7200.0
2005-03-11 14:45:00,5.3,5.3,5.3,5.3,3000.0,5.2857,5.2857,5.2857,5.2857,3000.0
2005-03-11 14:50:00,5.3,5.3,5.28,5.29,8600.0,5.2857,5.2857,5.2658,5.2758,8600.0
2005-03-11 14:55:00,5.28,5.29,5.28,5.28,400.0,5.2658,5.2758,5.2658,5.2658,400.0
2005-03-11 15:00:00,5.28,5.28,5.24,5.25,7700.0,5.2658,5.2658,5.2259,5.2359,7700.0
2005-03-11 15:05:00,5.23,5.25,5.21,5.25,8500.0,5.2159,5.2359,5.196,5.2359,8500.0
2005-03-11 15:10:00,5.25,5.26,5.25,5.25,8200.0,5.2359,5.2458,5.2359,5.2359,8200.0
2005-03-11 15:15:00,5.26,5.26,5.26,5.26,200.0,5.2458,5.2458,5.2458,5.2458,200.0
2005-03-11 15:20:00,5.25,5.26,5.25,5.26,6100.0,5.2359,5.2458,5.2359,5.2458,6100.0
2005-03-11 15:25:00,5.26,5.26,5.25,5.26,1200.0,5.2458,5.2458,5.2359,5.2458,1200.0
2005-03-11 15:30:00,5.26,5.26,5.25,5.26,3700.0,5.2458,5.2458,5.2359,5.2458,3700.0
2005-03-11 15:35:00,5.26,5.26,5.25,5.26,4500.0,5.2458,5.2458,5.2359,5.2458,4500.0
2005-03-11 15:40:00,5.25,5.26,5.23,5.26,6000.0,5.2359,5.2458,5.2159,5.2458,6000.0
2005-03-11 15:45:00,5.26,5.26,5.24,5.24,7100.0,5.2458,5.2458,5.2259,5.2259,7100.0
2005-03-11 15:50:00,5.26,5.26,5.24,5.24,3600.0,5.2458,5.2458,5.2259,5.2259,3600.0
2005-03-11 15:55:00,5.24,5.25,5.23,5.23,18600.0,5.2259,5.2359,5.2159,5.2159,18600.0
2005-03-14 09:30:00,5.49,5.49,5.34,5.38,9900.0,5.4752,5.4752,5.3256,5.3655,9900.0
2005-03-14 09:35:00,5.42,5.53,5.42,5.47,12900.0,5.4054,5.5151,5.4054,5.4553,12900.0
2005-03-14 09:40:00,5.47,5.5,5.47,5.47,6300.0,5.4553,5.4852,5.4553,5.4553,6300.0
2005-03-14 09:45:00,5.46,5.47,5.38,5.38,5400.0,5.4453,5.4553,5.3655,5.3655,5400.0
2005-03-14 09:50:00,5.42,5.45,5.4,5.42,2900.0,5.4054,5.4353,5.3855,5.4054,2900.0
2005-03-14 09:55:00,5.45,5.46,5.42,5.42,4600.0,5.4353,5.4453,5.4054,5.4054,4600.0
2005-03-14 10:00:00,5.41,5.44,5.41,5.41,2800.0,5.3954,5.4254,5.3954,5.3954,2800.0
2005-03-14 10:05:00,5.41,5.43,5.4,5.43,2700.0,5.3954,5.4154,5.3855,5.4154,2700.0
2005-03-14 10:10:00,5.42,5.44,5.4,5.43,1900.0,5.4054,5.4254,5.3855,5.4154,1900.0
2005-03-14 10:15:00,5.45,5.45,5.43,5.44,2900.0,5.4353,5.4353,5.4154,5.4254,2900.0
2005-03-14 10:20:00,5.44,5.44,5.44,5.44,5600.0,5.4254,5.4254,5.4254,5.4254,5600.0
2005-03-14 10:25:00,5.44,5.44,5.44,5.44,1800.0,5.4254,5.4254,5.4254,5.4254,1800.0
2005-03-14 10:30:00,5.44,5.45,5.43,5.43,3000.0,5.4254,5.4353,5.4154,5.4154,3000.0
2005-03-14 10:35:00,5.42,5.43,5.38,5.4,3200.0,5.4054,5.4154,5.3655,5.3855,3200.0
2005-03-14 10:40:00,5.41,5.41,5.39,5.41,3300.0,5.3954,5.3954,5.3755,5.3954,3300.0
2005-03-14 10:45:00,5.41,5.41,5.4,5.4,1100.0,5.3954,5.3954,5.3855,5.3855,1100.0
2005-03-14 10:50:00,5.4,5.42,5.4,5.4,20200.0,5.3855,5.4054,5.3855,5.3855,20200.0
2005-03-14 10:55:00,5.4,5.42,5.4,5.4,6400.0,5.3855,5.4054,5.3855,5.3855,6400.0
2005-03-14 11:00:00,5.41,5.42,5.4,5.4,4200.0,5.3954,5.4054,5.3855,5.3855,4200.0
2005-03-14 11:05:00,5.4,5.43,5.4,5.42,8600.0,5.3855,5.4154,5.3855,5.4054,8600.0
2005-03-14 11:10:00,5.41,5.41,5.4,5.4,4800.0,5.3954,5.3954,5.3855,5.3855,4800.0
2005-03-14 11:15:00,5.4,5.42,5.4,5.4,4100.0,5.3855,5.4054,5.3855,5.3855,4100.0
2005-03-14 11:20:00,5.41,5.43,5.4,5.4,6100.0,5.3954,5.4154,5.3855,5.3855,6100.0
2005-03-14 11:25:00,5.4,5.41,5.4,5.41,300.0,5.3855,5.3954,5.3855,5.3954,300.0
2005-03-14 11:30:00,5.41,5.41,5.4,5.41,2600.0,5.3954,5.3954,5.3855,5.3954,2600.0
2005-03-14 11:35:00,5.42,5.44,5.42,5.44,5000.0,5.4054,5.4254,5.4054,5.4254,5000.0
2005-03-14 11:40:00,5.44,5.44,5.41,5.41,6300.0,5.4254,5.4254,5.3954,5.3954,6300.0
2005-03-14 11:45:00,5.43,5.43,5.42,5.42,1100.0,5.4154,5.4154,5.4054,5.4054,1100.0
2005-03-14 11:50:00,5.43,5.43,5.43,5.43,1100.0,5.4154,5.4154,5.4154,5.4154,1100.0
2005-03-14 11:55:00,5.43,5.43,5.41,5.42,5300.0,5.4154,5.4154,5.3954,5.4054,5300.0
2005-03-14 12:00:00,5.42,5.42,5.41,5.41,2200.0,5.4054,5.4054,5.3954,5.3954,2200.0
2005-03-14 12:05:00,5.43,5.43,5.43,5.43,800.0,5.4154,5.4154,5.4154,5.4154,800.0
2005-03-14 12:10:00,5.43,5.43,5.42,5.42,800.0,5.4154,5.4154,5.4054,5.4054,800.0
2005-03-14 12:15:00,5.43,5.45,5.43,5.45,600.0,5.4154,5.4353,5.4154,5.4353,600.0
2005-03-14 12:20:00,5.45,5.45,5.45,5.45,7300.0,5.4353,5.4353,5.4353,5.4353,7300.0
2005-03-14 12:25:00,5.48,5.5,5.47,5.47,7000.0,5.4653,5.4852,5.4553,5.4553,7000.0
2005-03-14 12:30:00,5.46,5.49,5.46,5.49,1000.0,5.4453,5.4752,5.4453,5.4752,1000.0
2005-03-14 12:35:00,5.49,5.49,5.48,5.48,300.0,5.4752,5.4752,5.4653,5.4653,300.0
2005-03-14 12:40:00,5.5,5.5,5.49,5.49,500.0,5.4852,5.4852,5.4752,5.4752,500.0
2005-03-14 12:45:00,5.5,5.5,5.45,5.45,3700.0,5.4852,5.4852,5.4353,5.4353,3700.0
2005-03-14 12:50:00,5.48,5.5,5.48,5.49,700.0,5.4653,5.4852,5.4653,5.4752,700.0
2005-03-14 12:55:00,5.5,5.5,5.49,5.5,1500.0,5.4852,5.4852,5.4752,5.4852,1500.0
2005-03-14 13:00:00,5.5,5.5,5.5,5.5,3500.0,5.4852,5.4852,5.4852,5.4852,3500.0
2005-03-14 13:05:00,5.5,5.53,5.5,5.53,1200.0,5.4852,5.5151,5.4852,5.5151,1200.0
2005-03-14 13:10:00,5.53,5.53,5.53,5.53,1400.0,5.5151,5.5151,5.5151,5.5151,1400.0
2005-03-14 13:15:00,5.53,5.53,5.5,5.51,7600.0,5.5151,5.5151,5.4852,5.4952,7600.0
2005-03-14 13:20:00,5.5,5.51,5.5,5.5,3000.0,5.4852,5.4952,5.4852,5.4852,3000.0
2005-03-14 13:25:00,5.5,5.52,5.5,5.52,4100.0,5.4852,5.5051,5.4852,5.5051,4100.0
2005-03-14 13:30:00,5.51,5.52,5.49,5.49,2000.0,5.4952,5.5051,5.4752,5.4752,2000.0
2005-03-14 13:35:00,5.49,5.49,5.46,5.49,800.0,5.4752,5.4752,5.4453,5.4752,800.0
2005-03-14 13:40:00,5.49,5.49,5.46,5.46,500.0,5.4752,5.4752,5.4453,5.4453,500.0
2005-03-14 13:45:00,5.46,5.49,5.46,5.48,800.0,5.4453,5.4752,5.4453,5.4653,800.0
2005-03-14 13:50:00,5.49,5.49,5.45,5.45,1000.0,5.4752,5.4752,5.4353,5.4353,1000.0
2005-03-14 13:55:00,5.45,5.46,5.45,5.45,1100.0,5.4353,5.4453,5.4353,5.4353,1100.0
2005-03-14 14:00:00,5.46,5.46,5.45,5.45,1100.0,5.4453,5.4453,5.4353,5.4353,1100.0
2005-03-14 14:05:00,5.45,5.45,5.45,5.45,700.0,5.4353,5.4353,5.4353,5.4353,700.0
2005-03-14 14:10:00,5.46,5.46,5.46,5.46,200.0,5.4453,5.4453,5.4453,5.4453,200.0
2005-03-14 14:15:00,5.47,5.48,5.47,5.48,1100.0,5.4553,5.4653,5.4553,5.4653,1100.0
2005-03-14 14:20:00,5.49,5.49,5.49,5.49,600.0,5.4752,5.4752,5.4752,5.4752,600.0
2005-03-14 14:25:00,5.5,5.5,5.5,5.5,600.0,5.4852,5.4852,5.4852,5.4852,600.0
2005-03-14 14:30:00,5.5,5.5,5.47,5.49,1500.0,5.4852,5.4852,5.4553,5.4752,1500.0
2005-03-14 14:35:00,5.5,5.5,5.5,5.5,700.0,5.4852,5.4852,5.4852,5.4852,700.0
2005-03-14 14:40:00,5.5,5.5,5.49,5.5,400.0,5.4852,5.4852,5.4752,5.4852,400.0
2005-03-14 14:45:00,5.5,5.5,5.49,5.5,1700.0,5.4852,5.4852,5.4752,5.4852,1700.0
2005-03-14 14:50:00,5.5,5.5,5.5,5.5,1000.0,5.4852,5.4852,5.4852,5.4852,1000.0
2005-03-14 14:55:00,5.5,5.5,5.49,5.49,2000.0,5.4852,5.4852,5.4752,5.4752,2000.0
2005-03-14 15:00:00,5.49,5.5,5.48,5.48,2500.0,5.4752,5.4852,5.4653,5.4653,2500.0
2005-03-14 15:05:00,5.48,5.49,5.48,5.49,900.0,5.4653,5.4752,5.4653,5.4752,900.0
2005-03-14 15:10:00,5.48,5.53,5.48,5.53,8500.0,5.4653,5.5151,5.4653,5.5151,8500.0
2005-03-14 15:15:00,5.55,5.79,5.55,5.73,34900.0,5.5351,5.7744,5.5351,5.7146,34900.0
2005-03-14 15:20:00,5.72,5.72,5.63,5.64,12800.0,5.7046,5.7046,5.6149,5.6248,12800.0
2005-03-14 15:25:00,5.64,5.71,5.63,5.64,13900.0,5.6248,5.6946,5.6149,5.6248,13900.0
2005-03-14 15:30:00,5.64,5.75,5.63,5.75,29500.0,5.6248,5.7345,5.6149,5.7345,29500.0
2005-03-14 15:35:00,5.75,6.0,5.74,6.0,38000.0,5.7345,5.9839,5.7246,5.9839,38000.0
2005-03-14 15:40:00,6.0,6.08,5.98,5.98,51100.0,5.9839,6.0636,5.9639,5.9639,51100.0
2005-03-14 15:45:00,6.01,6.15,5.91,5.91,67500.0,5.9938,6.1335,5.8941,5.8941,67500.0
2005-03-14 15:50:00,5.91,6.0,5.88,6.0,78800.0,5.8941,5.9839,5.8642,5.9839,78800.0
2005-03-14 15:55:00,5.95,6.06,5.95,5.97,66400.0,5.934,6.0437,5.934,5.9539,66400.0
2005-03-15 09:30:00,6.05,6.07,6.0,6.05,33700.0,6.0337,6.0537,5.9839,6.0337,33700.0
2005-03-15 09:35:00,6.05,6.07,6.0,6.0,14900.0,6.0337,6.0537,5.9839,5.9839,14900.0
2005-03-15 09:40:00,6.03,6.11,6.01,6.11,47000.0,6.0138,6.0936,5.9938,6.0936,47000.0
2005-03-15 09:45:00,6.11,6.11,5.92,6.01,22900.0,6.0936,6.0936,5.9041,5.9938,22900.0
2005-03-15 09:50:00,6.01,6.05,6.0,6.05,6800.0,5.9938,6.0337,5.9839,6.0337,6800.0
2005-03-15 09:55:00,6.05,6.05,6.02,6.03,18200.0,6.0337,6.0337,6.0038,6.0138,18200.0
2005-03-15 10:00:00,6.03,6.06,6.01,6.01,59100.0,6.0138,6.0437,5.9938,5.9938,59100.0
2005-03-15 10:05:00,6.0,6.0,5.99,5.99,10600.0,5.9839,5.9839,5.9739,5.9739,10600.0
2005-03-15 10:10:00,5.98,5.99,5.97,5.97,3800.0,5.9639,5.9739,5.9539,5.9539,3800.0
2005-03-15 10:15:00,5.96,5.96,5.91,5.91,3500.0,5.944,5.944,5.8941,5.8941,3500.0
2005-03-15 10:20:00,5.92,5.95,5.9,5.91,13300.0,5.9041,5.934,5.8841,5.8941,13300.0
2005-03-15 10:25:00,5.91,5.91,5.81,5.82,7800.0,5.8941,5.8941,5.7944,5.8043,7800.0
2005-03-15 10:30:00,5.82,5.82,5.75,5.76,15700.0,5.8043,5.8043,5.7345,5.7445,15700.0
2005-03-15 10:35:00,5.78,5.79,5.75,5.79,14300.0,5.7645,5.7744,5.7345,5.7744,14300.0
2005-03-15 10:40:00,5.78,5.83,5.78,5.82,18600.0,5.7645,5.8143,5.7645,5.8043,18600.0
2005-03-15 10:45:00,5.81,5.81,5.79,5.8,1100.0,5.7944,5.7944,5.7744,5.7844,1100.0
2005-03-15 10:50:00,5.8,5.8,5.79,5.79,7300.0,5.7844,5.7844,5.7744,5.7744,7300.0
2005-03-15 10:55:00,5.79,5.8,5.76,5.76,5300.0,5.7744,5.7844,5.7445,5.7445,5300.0
2005-03-15 11:00:00,5.79,5.82,5.79,5.82,1700.0,5.7744,5.8043,5.7744,5.8043,1700.0
2005-03-15 11:05:00,5.82,5.82,5.8,5.82,5300.0,5.8043,5.8043,5.7844,5.8043,5300.0
2005-03-15 11:10:00,5.82,5.83,5.82,5.83,1200.0,5.8043,5.8143,5.8043,5.8143,1200.0
2005-03-15 11:15:00,5.8,5.81,5.8,5.81,500.0,5.7844,5.7944,5.7844,5.7944,500.0
2005-03-15 11:20:00,5.8,5.8,5.8,5.8,500.0,5.7844,5.7844,5.7844,5.7844,500.0
2005-03-15 11:25:00,5.81,5.81,5.81,5.81,1500.0,5.7944,5.7944,5.7944,5.7944,1500.0
2005-03-15 11:30:00,5.8,5.81,5.8,5.81,5600.0,5.7844,5.7944,5.7844,5.7944,5600.0
2005-03-15 11:35:00,5.8,5.8,5.8,5.8,1000.0,5.7844,5.7844,5.7844,5.7844,1000.0
2005-03-15 11:40:00,5.8,5.8,5.8,5.8,900.0,5.7844,5.7844,5.7844,5.7844,900.0
2005-03-15 11:45:00,5.8,5.81,5.8,5.81,900.0,5.7844,5.7944,5.7844,5.7944,900.0
2005-03-15 11:50:00,5.8,5.81,5.8,5.8,6800.0,5.7844,5.7944,5.7844,5.7844,6800.0
2005-03-15 11:55:00,5.81,5.81,5.8,5.8,2900.0,5.7944,5.7944,5.7844,5.7844,2900.0
2005-03-15 12:00:00,5.8,5.81,5.8,5.8,7800.0,5.7844,5.7944,5.7844,5.7844,7800.0
2005-03-15 12:05:00,5.8,5.81,5.8,5.81,3600.0,5.7844,5.7944,5.7844,5.7944,3600.0
2005-03-15 12:10:00,5.81,5.81,5.81,5.81,100.0,5.7944,5.7944,5.7944,5.7944,100.0
2005-03-15 12:15:00,5.81,5.81,5.81,5.81,500.0,5.7944,5.7944,5.7944,5.7944,500.0
2005-03-15 12:20:00,5.8,5.8,5.8,5.8,11700.0,5.7844,5.7844,5.7844,5.7844,11700.0
2005-03-15 12:25:00,5.8,5.8,5.8,5.8,1500.0,5.7844,5.7844,5.7844,5.7844,1500.0
2005-03-15 12:30:00,5.82,5.82,5.81,5.81,400.0,5.8043,5.8043,5.7944,5.7944,400.0
2005-03-15 12:35:00,5.81,5.82,5.81,5.82,1400.0,5.7944,5.8043,5.7944,5.8043,1400.0
2005-03-15 12:40:00,5.82,5.82,5.81,5.82,400.0,5.8043,5.8043,5.7944,5.8043,400.0
2005-03-15 12:45:00,5.81,5.82,5.81,5.82,2000.0,5.7944,5.8043,5.7944,5.8043,2000.0
2005-03-15 12:50:00,5.83,5.83,5.82,5.82,300.0,5.8143,5.8143,5.8043,5.8043,300.0
2005-03-15 12:55:00,5.82,5.82,5.81,5.82,600.0,5.8043,5.8043,5.7944,5.8043,600.0
2005-03-15 13:00:00,5.81,5.82,5.81,5.82,300.0,5.7944,5.8043,5.7944,5.8043,300.0
2005-03-15 13:05:00,5.83,5.83,5.81,5.81,1900.0,5.8143,5.8143,5.7944,5.7944,1900.0
2005-03-15 13:10:00,5.81,5.81,5.81,5.81,2100.0,5.7944,5.7944,5.7944,5.7944,2100.0
2005-03-15 13:15:00,5.81,5.81,5.8,5.8,2500.0,5.7944,5.7944,5.7844,5.7844,2500.0
2005-03-15 13:20:00,5.8,5.8,5.8,5.8,1200.0,5.7844,5.7844,5.7844,5.7844,1200.0
2005-03-15 13:25:00,5.81,5.81,5.8,5.8,300.0,5.7944,5.7944,5.7844,5.7844,300.0
2005-03-15 13:30:00,5.8,5.8,5.8,5.8,6000.0,5.7844,5.7844,5.7844,5.7844,6000.0
2005-03-15 13:35:00,5.8,5.81,5.8,5.8,3200.0,5.7844,5.7944,5.7844,5.7844,3200.0
2005-03-15 13:40:00,5.8,5.81,5.8,5.8,11600.0,5.7844,5.7944,5.7844,5.7844,11600.0
2005-03-15 13:45:00,5.8,5.81,5.79,5.8,4900.0,5.7844,5.7944,5.7744,5.7844,4900.0
2005-03-15 13:50:00,5.8,5.81,5.78,5.81,3200.0,5.7844,5.7944,5.7645,5.7944,3200.0
2005-03-15 13:55:00,5.81,5.81,5.81,5.81,0.0,5.7944,5.7944,5.7944,5.7944,0.0
2005-03-15 14:00:00,5.81,5.82,5.81,5.82,3500.0,5.7944,5.8043,5.7944,5.8043,3500.0
2005-03-15 14:05:00,5.81,5.81,5.79,5.79,1700.0,5.7944,5.7944,5.7744,5.7744,1700.0
2005-03-15 14:10:00,5.8,5.8,5.79,5.8,1000.0,5.7844,5.7844,5.7744,5.7844,1000.0
2005-03-15 14:15:00,5.8,5.8,5.79,5.8,1100.0,5.7844,5.7844,5.7744,5.7844,1100.0
2005-03-15 14:20:00,5.8,5.8,5.77,5.77,21500.0,5.7844,5.7844,5.7545,5.7545,21500.0
2005-03-15 14:25:00,5.78,5.81,5.78,5.8,8200.0,5.7645,5.7944,5.7645,5.7844,8200.0
2005-03-15 14:30:00,5.8,5.81,5.8,5.8,3600.0,5.7844,5.7944,5.7844,5.7844,3600.0
2005-03-15 14:35:00,5.8,5.8,5.8,5.8,1400.0,5.7844,5.7844,5.7844,5.7844,1400.0
2005-03-15 14:40:00,5.8,5.81,5.8,5.81,2400.0,5.7844,5.7944,5.7844,5.7944,2400.0
2005-03-15 14:45:00,5.8,5.82,5.8,5.82,1100.0,5.7844,5.8043,5.7844,5.8043,1100.0
2005-03-15 14:50:00,5.81,5.82,5.81,5.82,2400.0,5.7944,5.8043,5.7944,5.8043,2400.0
2005-03-15 14:55:00,5.82,5.82,5.8,5.8,500.0,5.8043,5.8043,5.7844,5.7844,500.0
2005-03-15 15:00:00,5.81,5.82,5.78,5.78,6400.0,5.7944,5.8043,5.7645,5.7645,6400.0
2005-03-15 15:05:00,5.78,5.78,5.77,5.78,700.0,5.7645,5.7645,5.7545,5.7645,700.0
2005-03-15 15:10:00,5.78,5.78,5.77,5.78,1900.0,5.7645,5.7645,5.7545,5.7645,1900.0
2005-03-15 15:15:00,5.77,5.79,5.74,5.75,9500.0,5.7545,5.7744,5.7246,5.7345,9500.0
2005-03-15 15:20:00,5.75,5.82,5.75,5.79,15900.0,5.7345,5.8043,5.7345,5.7744,15900.0
2005-03-15 15:25:00,5.79,5.8,5.79,5.79,2100.0,5.7744,5.7844,5.7744,5.7744,2100.0
2005-03-15 15:30:00,5.79,5.79,5.79,5.79,1900.0,5.7744,5.7744,5.7744,5.7744,1900.0
2005-03-15 15:35:00,5.79,5.8,5.79,5.79,3900.0,5.7744,5.7844,5.7744,5.7744,3900.0
2005-03-15 15:40:00,5.79,5.8,5.79,5.79,1600.0,5.7744,5.7844,5.7744,5.7744,1600.0
2005-03-15 15:45:00,5.79,5.8,5.7,5.76,5500.0,5.7744,5.7844,5.6847,5.7445,5500.0
2005-03-15 15:50:00,5.78,5.78,5.74,5.75,8100.0,5.7645,5.7645,5.7246,5.7345,8100.0
2005-03-15 15:55:00,5.75,5.75,5.7,5.7,12400.0,5.7345,5.7345,5.6847,5.6847,12400.0
2005-03-16 09:30:00,5.75,5.78,5.39,5.5,35300.0,5.7345,5.7645,5.3755,5.4852,35300.0
2005-03-16 09:35:00,5.56,5.76,5.5,5.56,8700.0,5.545,5.7445,5.4852,5.545,8700.0
2005-03-16 09:40:00,5.55,5.6,5.52,5.6,6100.0,5.5351,5.5849,5.5051,5.5849,6100.0
2005-03-16 09:45:00,5.55,5.59,5.55,5.57,900.0,5.5351,5.575,5.5351,5.555,900.0
2005-03-16 09:50:00,5.59,5.61,5.55,5.55,2100.0,5.575,5.5949,5.5351,5.5351,2100.0
2005-03-16 09:55:00,5.56,5.58,5.55,5.55,1000.0,5.545,5.565,5.5351,5.5351,1000.0
2005-03-16 10:00:00,5.55,5.56,5.55,5.56,700.0,5.5351,5.545,5.5351,5.545,700.0
2005-03-16 10:05:00,5.56,5.59,5.55,5.59,3000.0,5.545,5.575,5.5351,5.575,3000.0
2005-03-16 10:10:00,5.6,5.61,5.57,5.58,3500.0,5.5849,5.5949,5.555,5.565,3500.0
2005-03-16 10:15:00,5.59,5.62,5.57,5.58,4600.0,5.575,5.6049,5.555,5.565,4600.0
2005-03-16 10:20:00,5.58,5.58,5.56,5.56,5200.0,5.565,5.565,5.545,5.545,5200.0
2005-03-16 10:25:00,5.57,5.57,5.46,5.5,12400.0,5.555,5.555,5.4453,5.4852,12400.0
2005-03-16 10:30:00,5.51,5.51,5.51,5.51,400.0,5.4952,5.4952,5.4952,5.4952,400.0
2005-03-16 10:35:00,5.5,5.51,5.5,5.51,6700.0,5.4852,5.4952,5.4852,5.4952,6700.0
2005-03-16 10:40:00,5.51,5.53,5.51,5.52,2800.0,5.4952,5.5151,5.4952,5.5051,2800.0
2005-03-16 10:45:00,5.52,5.55,5.5,5.55,3400.0,5.5051,5.5351,5.4852,5.5351,3400.0
2005-03-16 10:50:00,5.54,5.54,5.51,5.52,3100.0,5.5251,5.5251,5.4952,5.5051,3100.0
2005-03-16 10:55:00,5.53,5.55,5.53,5.54,5200.0,5.5151,5.5351,5.5151,5.5251,5200.0
2005-03-16 11:00:00,5.55,5.55,5.52,5.53,3200.0,5.5351,5.5351,5.5051,5.5151,3200.0
2005-03-16 11:05:00,5.51,5.55,5.5,5.55,5800.0,5.4952,5.5351,5.4852,5.5351,5800.0
2005-03-16 11:10:00,5.55,5.55,5.54,5.54,2300.0,5.5351,5.5351,5.5251,5.5251,2300.0
2005-03-16 11:15:00,5.55,5.55,5.54,5.54,600.0,5.5351,5.5351,5.5251,5.5251,600.0
2005-03-16 11:20:00,5.54,5.55,5.53,5.53,1400.0,5.5251,5.5351,5.5151,5.5151,1400.0
2005-03-16 11:25:00,5.53,5.53,5.52,5.52,2300.0,5.5151,5.5151,5.5051,5.5051,2300.0
2005-03-16 11:30:00,5.52,5.52,5.51,5.51,2100.0,5.5051,5.5051,5.4952,5.4952,2100.0
2005-03-16 11:35:00,5.51,5.51,5.5,5.5,9600.0,5.4952,5.4952,5.4852,5.4852,9600.0
2005-03-16 11:40:00,5.5,5.5,5.5,5.5,900.0,5.4852,5.4852,5.4852,5.4852,900.0
2005-03-16 11:45:00,5.5,5.51,5.5,5.51,600.0,5.4852,5.4952,5.4852,5.4952,600.0
2005-03-16 11:50:00,5.51,5.51,5.51,5.51,1300.0,5.4952,5.4952,5.4952,5.4952,1300.0
2005-03-16 11:55:00,5.51,5.51,5.49,5.49,6000.0,5.4952,5.4952,5.4752,5.4752,6000.0
2005-03-16 12:00:00,5.5,5.5,5.5,5.5,100.0,5.4852,5.4852,5.4852,5.4852,100.0
2005-03-16 12:05:00,5.49,5.5,5.48,5.48,1000.0,5.4752,5.4852,5.4653,5.4653,1000.0
2005-03-16 12:10:00,5.5,5.5,5.49,5.49,900.0,5.4852,5.4852,5.4752,5.4752,900.0
2005-03-16 12:15:00,5.5,5.5,5.5,5.5,300.0,5.4852,5.4852,5.4852,5.4852,300.0
2005-03-16 12:20:00,5.49,5.52,5.48,5.51,1300.0,5.4752,5.5051,5.4653,5.4952,1300.0
2005-03-16 12:25:00,5.49,5.5,5.49,5.5,400.0,5.4752,5.4852,5.4752,5.4852,400.0
2005-03-16 12:30:00,5.51,5.51,5.5,5.51,1700.0,5.4952,5.4952,5.4852,5.4952,1700.0
2005-03-16 12:35:00,5.51,5.52,5.5,5.51,2500.0,5.4952,5.5051,5.4852,5.4952,2500.0
2005-03-16 12:40:00,5.52,5.52,5.52,5.52,400.0,5.5051,5.5051,5.5051,5.5051,400.0
2005-03-16 12:45:00,5.52,5.52,5.5,5.5,2300.0,5.5051,5.5051,5.4852,5.4852,2300.0
2005-03-16 12:50:00,5.49,5.49,5.47,5.49,3700.0,5.4752,5.4752,5.4553,5.4752,3700.0
2005-03-16 12:55:00,5.5,5.5,5.48,5.49,2900.0,5.4852,5.4852,5.4653,5.4752,2900.0
2005-03-16 13:00:00,5.49,5.49,5.48,5.49,800.0,5.4752,5.4752,5.4653,5.4752,800.0
2005-03-16 13:05:00,5.49,5.49,5.49,5.49,100.0,5.4752,5.4752,5.4752,5.4752,100.0
2005-03-16 13:10:00,5.5,5.5,5.49,5.49,400.0,5.4852,5.4852,5.4752,5.4752,400.0
2005-03-16 13:15:00,5.49,5.5,5.49,5.49,400.0,5.4752,5.4852,5.4752,5.4752,400.0
2005-03-16 13:20:00,5.49,5.49,5.49,5.49,200.0,5.4752,5.4752,5.4752,5.4752,200.0
2005-03-16 13:25:00,5.49,5.5,5.49,5.5,400.0,5.4752,5.4852,5.4752,5.4852,400.0
2005-03-16 13:30:00,5.49,5.49,5.49,5.49,100.0,5.4752,5.4752,5.4752,5.4752,100.0
2005-03-16 13:35:00,5.5,5.5,5.48,5.49,1300.0,5.4852,5.4852,5.4653,5.4752,1300.0
2005-03-16 13:40:00,5.5,5.5,5.48,5.5,1200.0,5.4852,5.4852,5.4653,5.4852,1200.0
2005-03-16 13:45:00,5.49,5.5,5.49,5.5,9200.0,5.4752,5.4852,5.4752,5.4852,9200.0
2005-03-16 13:50:00,5.5,5.5,5.47,5.47,2100.0,5.4852,5.4852,5.4553,5.4553,2100.0
2005-03-16 13:55:00,5.48,5.5,5.46,5.5,5000.0,5.4653,5.4852,5.4453,5.4852,5000.0
2005-03-16 14:00:00,5.5,5.5,5.42,5.44,5200.0,5.4852,5.4852,5.4054,5.4254,5200.0
2005-03-16 14:05:00,5.44,5.46,5.44,5.45,1300.0,5.4254,5.4453,5.4254,5.4353,1300.0
2005-03-16 14:10:00,5.46,5.47,5.42,5.43,5500.0,5.4453,5.4553,5.4054,5.4154,5500.0
2005-03-16 14:15:00,5.43,5.44,5.43,5.44,1500.0,5.4154,5.4254,5.4154,5.4254,1500.0
2005-03-16 14:20:00,5.44,5.45,5.43,5.45,1400.0,5.4254,5.4353,5.4154,5.4353,1400.0
2005-03-16 14:25:00,5.44,5.45,5.44,5.45,2700.0,5.4254,5.4353,5.4254,5.4353,2700.0
2005-03-16 14:30:00,5.46,5.5,5.46,5.5,3400.0,5.4453,5.4852,5.4453,5.4852,3400.0
2005-03-16 14:35:00,5.5,5.5,5.5,5.5,200.0,5.4852,5.4852,5.4852,5.4852,200.0
2005-03-16 14:40:00,5.5,5.5,5.5,5.5,700.0,5.4852,5.4852,5.4852,5.4852,700.0
2005-03-16 14:45:00,5.51,5.52,5.51,5.52,2800.0,5.4952,5.5051,5.4952,5.5051,2800.0
2005-03-16 14:50:00,5.52,5.53,5.5,5.52,2700.0,5.5051,5.5151,5.4852,5.5051,2700.0
2005-03-16 14:55:00,5.5,5.5,5.49,5.49,1300.0,5.4852,5.4852,5.4752,5.4752,1300.0
2005-03-16 15:00:00,5.48,5.49,5.48,5.49,1600.0,5.4653,5.4752,5.4653,5.4752,1600.0
2005-03-16 15:05:00,5.49,5.53,5.42,5.43,20500.0,5.4752,5.5151,5.4054,5.4154,20500.0
2005-03-16 15:10:00,5.42,5.42,5.4,5.41,9600.0,5.4054,5.4054,5.3855,5.3954,9600.0
2005-03-16 15:15:00,5.41,5.42,5.4,5.4,11700.0,5.3954,5.4054,5.3855,5.3855,11700.0
2005-03-16 15:20:00,5.4,5.4,5.38,5.4,4800.0,5.3855,5.3855,5.3655,5.3855,4800.0
2005-03-16 15:25:00,5.39,5.4,5.38,5.39,2000.0,5.3755,5.3855,5.3655,5.3755,2000.0
2005-03-16 15:30:00,5.39,5.4,5.37,5.38,13200.0,5.3755,5.3855,5.3556,5.3655,13200.0
2005-03-16 15:35:00,5.39,5.39,5.36,5.37,5300.0,5.3755,5.3755,5.3456,5.3556,5300.0
2005-03-16 15:40:00,5.36,5.37,5.35,5.35,2600.0,5.3456,5.3556,5.3356,5.3356,2600.0
2005-03-16 15:45:00,5.35,5.36,5.33,5.33,12000.0,5.3356,5.3456,5.3157,5.3157,12000.0
2005-03-16 15:50:00,5.33,5.33,5.31,5.31,5400.0,5.3157,5.3157,5.2957,5.2957,5400.0
2005-03-16 15:55:00,5.33,5.35,5.31,5.35,11500.0,5.3157,5.3356,5.2957,5.3356,11500.0
2005-03-17 09:30:00,5.46,5.46,5.31,5.46,11800.0,5.4453,5.4453,5.2957,5.4453,11800.0
2005-03-17 09:35:00,5.46,5.47,5.43,5.47,1400.0,5.4453,5.4553,5.4154,5.4553,1400.0
2005-03-17 09:40:00,5.48,5.51,5.48,5.51,8100.0,5.4653,5.4952,5.4653,5.4952,8100.0
2005-03-17 09:45:00,5.51,5.52,5.51,5.51,600.0,5.4952,5.5051,5.4952,5.4952,600.0
2005-03-17 09:50:00,5.51,5.52,5.46,5.46,3100.0,5.4952,5.5051,5.4453,5.4453,3100.0
2005-03-17 09:55:00,5.5,5.5,5.47,5.47,6300.0,5.4852,5.4852,5.4553,5.4553,6300.0
2005-03-17 10:00:00,5.44,5.45,5.38,5.42,7300.0,5.4254,5.4353,5.3655,5.4054,7300.0
2005-03-17 10:05:00,5.41,5.42,5.33,5.39,5400.0,5.3954,5.4054,5.3157,5.3755,5400.0
2005-03-17 10:10:00,5.4,5.42,5.38,5.42,4800.0,5.3855,5.4054,5.3655,5.4054,4800.0
2005-03-17 10:15:00,5.38,5.4,5.38,5.4,1300.0,5.3655,5.3855,5.3655,5.3855,1300.0
2005-03-17 10:20:00,5.39,5.4,5.39,5.39,1000.0,5.3755,5.3855,5.3755,5.3755,1000.0
2005-03-17 10:25:00,5.4,5.47,5.4,5.46,3000.0,5.3855,5.4553,5.3855,5.4453,3000.0
2005-03-17 10:30:00,5.46,5.46,5.42,5.44,2700.0,5.4453,5.4453,5.4054,5.4254,2700.0
2005-03-17 10:35:00,5.44,5.45,5.4,5.41,2800.0,5.4254,5.4353,5.3855,5.3954,2800.0
2005-03-17 10:40:00,5.41,5.43,5.36,5.36,18500.0,5.3954,5.4154,5.3456,5.3456,18500.0
2005-03-17 10:45:00,5.36,5.37,5.36,5.36,1600.0,5.3456,5.3556,5.3456,5.3456,1600.0
2005-03-17 10:50:00,5.36,5.36,5.33,5.34,3500.0,5.3456,5.3456,5.3157,5.3256,3500.0
2005-03-17 10:55:00,5.34,5.35,5.32,5.34,3500.0,5.3256,5.3356,5.3057,5.3256,3500.0
2005-03-17 11:00:00,5.34,5.35,5.32,5.32,5000.0,5.3256,5.3356,5.3057,5.3057,5000.0
2005-03-17 11:05:00,5.32,5.34,5.32,5.34,1200.0,5.3057,5.3256,5.3057,5.3256,1200.0
2005-03-17 11:10:00,5.35,5.36,5.34,5.35,900.0,5.3356,5.3456,5.3256,5.3356,900.0
2005-03-17 11:15:00,5.35,5.36,5.34,5.35,3600.0,5.3356,5.3456,5.3256,5.3356,3600.0
2005-03-17 11:20:00,5.35,5.35,5.35,5.35,400.0,5.3356,5.3356,5.3356,5.3356,400.0
2005-03-17 11:25:00,5.35,5.35,5.34,5.34,700.0,5.3356,5.3356,5.3256,5.3256,700.0
2005-03-17 11:30:00,5.36,5.36,5.35,5.35,300.0,5.3456,5.3456,5.3356,5.3356,300.0
2005-03-17 11:35:00,5.36,5.36,5.35,5.36,900.0,5.3456,5.3456,5.3356,5.3456,900.0
2005-03-17 11:40:00,5.36,5.36,5.35,5.35,900.0,5.3456,5.3456,5.3356,5.3356,900.0
2005-03-17 11:45:00,5.33,5.35,5.33,5.35,1400.0,5.3157,5.3356,5.3157,5.3356,1400.0
2005-03-17 11:50:00,5.34,5.36,5.34,5.36,700.0,5.3256,5.3456,5.3256,5.3456,700.0
2005-03-17 11:55:00,5.36,5.38,5.35,5.37,2400.0,5.3456,5.3655,5.3356,5.3556,2400.0
2005-03-17 12:00:00,5.38,5.38,5.36,5.36,900.0,5.3655,5.3655,5.3456,5.3456,900.0
2005-03-17 12:05:00,5.36,5.37,5.34,5.36,1700.0,5.3456,5.3556,5.3256,5.3456,1700.0
2005-03-17 12:10:00,5.36,5.36,5.36,5.36,0.0,5.3456,5.3456,5.3456,5.3456,0.0
2005-03-17 12:15:00,5.36,5.38,5.36,5.38,1300.0,5.3456,5.3655,5.3456,5.3655,1300.0
2005-03-17 12:20:00,5.38,5.38,5.38,5.38,0.0,5.3655,5.3655,5.3655,5.3655,0.0
2005-03-17 12:25:00,5.37,5.4,5.37,5.4,1400.0,5.3556,5.3855,5.3556,5.3855,1400.0
2005-03-17 12:30:00,5.4,5.41,5.39,5.41,1700.0,5.3855,5.3954,5.3755,5.3954,1700.0
2005-03-17 12:35:00,5.4,5.42,5.39,5.42,1600.0,5.3855,5.4054,5.3755,5.4054,1600.0
2005-03-17 12:40:00,5.42,5.42,5.42,5.42,0.0,5.4054,5.4054,5.4054,5.4054,0.0
2005-03-17 12:45:00,5.42,5.42,5.4,5.42,4500.0,5.4054,5.4054,5.3855,5.4054,4500.0
2005-03-17 12:50:00,5.41,5.41,5.4,5.4,900.0,5.3954,5.3954,5.3855,5.3855,900.0
2005-03-17 12:55:00,5.4,5.41,5.4,5.41,700.0,5.3855,5.3954,5.3855,5.3954,700.0
2005-03-17 13:00:00,5.4,5.4,5.38,5.4,3500.0,5.3855,5.3855,5.3655,5.3855,3500.0
2005-03-17 13:05:00,5.4,5.4,5.38,5.39,3700.0,5.3855,5.3855,5.3655,5.3755,3700.0
2005-03-17 13:10:00,5.39,5.41,5.38,5.41,3800.0,5.3755,5.3954,5.3655,5.3954,3800.0
2005-03-17 13:15:00,5.41,5.42,5.39,5.4,1600.0,5.3954,5.4054,5.3755,5.3855,1600.0
2005-03-17 13:20:00,5.4,5.41,5.4,5.41,200.0,5.3855,5.3954,5.3855,5.3954,200.0
2005-03-17 13:25:00,5.41,5.41,5.4,5.4,1900.0,5.3954,5.3954,5.3855,5.3855,1900.0
2005-03-17 13:30:00,5.4,5.4,5.39,5.4,1100.0,5.3855,5.3855,5.3755,5.3855,1100.0
2005-03-17 13:35:00,5.41,5.41,5.39,5.4,2200.0,5.3954,5.3954,5.3755,5.3855,2200.0
2005-03-17 13:40:00,5.4,5.4,5.4,5.4,100.0,5.3855,5.3855,5.3855,5.3855,100.0
2005-03-17 13:45:00,5.4,5.41,5.4,5.41,800.0,5.3855,5.3954,5.3855,5.3954,800.0
2005-03-17 13:50:00,5.41,5.41,5.4,5.4,600.0,5.3954,5.3954,5.3855,5.3855,600.0
2005-03-17 13:55:00,5.4,5.43,5.4,5.43,500.0,5.3855,5.4154,5.3855,5.4154,500.0
2005-03-17 14:00:00,5.43,5.45,5.41,5.41,1900.0,5.4154,5.4353,5.3954,5.3954,1900.0
2005-03-17 14:05:00,5.4,5.41,5.4,5.41,300.0,5.3855,5.3954,5.3855,5.3954,300.0
2005-03-17 14:10:00,5.42,5.42,5.4,5.4,700.0,5.4054,5.4054,5.3855,5.3855,700.0
2005-03-17 14:15:00,5.41,5.43,5.41,5.43,1700.0,5.3954,5.4154,5.3954,5.4154,1700.0
2005-03-17 14:20:00,5.43,5.44,5.42,5.43,2700.0,5.4154,5.4254,5.4054,5.4154,2700.0
2005-03-17 14:25:00,5.44,5.44,5.44,5.44,700.0,5.4254,5.4254,5.4254,5.4254,700.0
2005-03-17 14:30:00,5.44,5.44,5.43,5.43,300.0,5.4254,5.4254,5.4154,5.4154,300.0
2005-03-17 14:35:00,5.44,5.44,5.44,5.44,500.0,5.4254,5.4254,5.4254,5.4254,500.0
2005-03-17 14:40:00,5.43,5.43,5.43,5.43,1000.0,5.4154,5.4154,5.4154,5.4154,1000.0
2005-03-17 14:45:00,5.43,5.43,5.43,5.43,300.0,5.4154,5.4154,5.4154,5.4154,300.0
2005-03-17 14:50:00,5.43,5.43,5.41,5.42,6800.0,5.4154,5.4154,5.3954,5.4054,6800.0
2005-03-17 14:55:00,5.42,5.43,5.41,5.41,2700.0,5.4054,5.4154,5.3954,5.3954,2700.0
2005-03-17 15:00:00,5.4,5.41,5.4,5.4,3500.0,5.3855,5.3954,5.3855,5.3855,3500.0
2005-03-17 15:05:00,5.4,5.4,5.39,5.4,2200.0,5.3855,5.3855,5.3755,5.3855,2200.0
2005-03-17 15:10:00,5.41,5.41,5.4,5.4,3100.0,5.3954,5.3954,5.3855,5.3855,3100.0
2005-03-17 15:15:00,5.4,5.4,5.36,5.38,1600.0,5.3855,5.3855,5.3456,5.3655,1600.0
2005-03-17 15:20:00,5.38,5.39,5.36,5.37,7300.0,5.3655,5.3755,5.3456,5.3556,7300.0
2005-03-17 15:25:00,5.39,5.4,5.37,5.37,5700.0,5.3755,5.3855,5.3556,5.3556,5700.0
2005-03-17 15:30:00,5.37,5.4,5.37,5.39,8200.0,5.3556,5.3855,5.3556,5.3755,8200.0
2005-03-17 15:35:00,5.39,5.4,5.39,5.4,4100.0,5.3755,5.3855,5.3755,5.3855,4100.0
2005-03-17 15:40:00,5.4,5.4,5.39,5.39,3700.0,5.3855,5.3855,5.3755,5.3755,3700.0
2005-03-17 15:45:00,5.39,5.39,5.37,5.38,3000.0,5.3755,5.3755,5.3556,5.3655,3000.0
2005-03-17 15:50:00,5.4,5.4,5.36,5.36,1800.0,5.3855,5.3855,5.3456,5.3456,1800.0
2005-03-17 15:55:00,5.39,5.39,5.3,5.32,14800.0,5.3755,5.3755,5.2857,5.3057,14800.0
2005-03-18 09:30:00,5.37,5.45,5.23,5.3,220300.0,5.3556,5.4353,5.2159,5.2857,220300.0
2005-03-18 09:35:00,5.31,5.31,5.25,5.28,4000.0,5.2957,5.2957,5.2359,5.2658,4000.0
2005-03-18 09:40:00,5.29,5.29,5.25,5.27,4300.0,5.2758,5.2758,5.2359,5.2558,4300.0
2005-03-18 09:45:00,5.29,5.31,5.26,5.28,4100.0,5.2758,5.2957,5.2458,5.2658,4100.0
2005-03-18 09:50:00,5.28,5.31,5.27,5.31,4400.0,5.2658,5.2957,5.2558,5.2957,4400.0
2005-03-18 09:55:00,5.31,5.4,5.31,5.38,4100.0,5.2957,5.3855,5.2957,5.3655,4100.0
2005-03-18 10:00:00,5.38,5.41,5.34,5.41,7600.0,5.3655,5.3954,5.3256,5.3954,7600.0
2005-03-18 10:05:00,5.41,5.41,5.37,5.37,700.0,5.3954,5.3954,5.3556,5.3556,700.0
2005-03-18 10:10:00,5.39,5.41,5.37,5.37,2000.0,5.3755,5.3954,5.3556,5.3556,2000.0
2005-03-18 10:15:00,5.36,5.4,5.36,5.36,1800.0,5.3456,5.3855,5.3456,5.3456,1800.0
2005-03-18 10:20:00,5.35,5.36,5.34,5.34,3200.0,5.3356,5.3456,5.3256,5.3256,3200.0
2005-03-18 10:25:00,5.34,5.36,5.34,5.35,1900.0,5.3256,5.3456,5.3256,5.3356,1900.0
2005-03-18 10:30:00,5.35,5.35,5.35,5.35,400.0,5.3356,5.3356,5.3356,5.3356,400.0
2005-03-18 10:35:00,5.36,5.36,5.33,5.33,3400.0,5.3456,5.3456,5.3157,5.3157,3400.0
2005-03-18 10:40:00,5.35,5.35,5.34,5.34,800.0,5.3356,5.3356,5.3256,5.3256,800.0
2005-03-18 10:45:00,5.36,5.36,5.34,5.34,2000.0,5.3456,5.3456,5.3256,5.3256,2000.0
2005-03-18 10:50:00,5.35,5.35,5.34,5.35,900.0,5.3356,5.3356,5.3256,5.3356,900.0
2005-03-18 10:55:00,5.36,5.36,5.35,5.35,1400.0,5.3456,5.3456,5.3356,5.3356,1400.0
2005-03-18 11:00:00,5.35,5.35,5.35,5.35,900.0,5.3356,5.3356,5.3356,5.3356,900.0
2005-03-18 11:05:00,5.35,5.36,5.35,5.35,1500.0,5.3356,5.3456,5.3356,5.3356,1500.0
2005-03-18 11:10:00,5.34,5.36,5.33,5.35,3500.0,5.3256,5.3456,5.3157,5.3356,3500.0
2005-03-18 11:15:00,5.35,5.36,5.35,5.36,400.0,5.3356,5.3456,5.3356,5.3456,400.0
2005-03-18 11:20:00,5.36,5.37,5.36,5.37,600.0,5.3456,5.3556,5.3456,5.3556,600.0
2005-03-18 11:25:00,5.38,5.38,5.37,5.38,1100.0,5.3655,5.3655,5.3556,5.3655,1100.0
2005-03-18 11:30:00,5.37,5.37,5.37,5.37,1000.0,5.3556,5.3556,5.3556,5.3556,1000.0
2005-03-18 11:35:00,5.35,5.37,5.35,5.35,1300.0,5.3356,5.3556,5.3356,5.3356,1300.0
2005-03-18 11:40:00,5.35,5.37,5.35,5.35,1300.0,5.3356,5.3556,5.3356,5.3356,1300.0
2005-03-18 11:45:00,5.36,5.38,5.36,5.38,300.0,5.3456,5.3655,5.3456,5.3655,300.0
2005-03-18 11:50:00,5.38,5.41,5.37,5.41,3600.0,5.3655,5.3954,5.3556,5.3954,3600.0
2005-03-18 11:55:00,5.39,5.43,5.39,5.43,2300.0,5.3755,5.4154,5.3755,5.4154,2300.0
2005-03-18 12:00:00,5.41,5.43,5.41,5.41,3800.0,5.3954,5.4154,5.3954,5.3954,3800.0
2005-03-18 12:05:00,5.43,5.43,5.41,5.43,1700.0,5.4154,5.4154,5.3954,5.4154,1700.0
2005-03-18 12:10:00,5.43,5.43,5.42,5.42,1800.0,5.4154,5.4154,5.4054,5.4054,1800.0
2005-03-18 12:15:00,5.42,5.43,5.42,5.43,1100.0,5.4054,5.4154,5.4054,5.4154,1100.0
2005-03-18 12:20:00,5.43,5.46,5.43,5.46,1600.0,5.4154,5.4453,5.4154,5.4453,1600.0
2005-03-18 12:25:00,5.47,5.48,5.47,5.48,3400.0,5.4553,5.4653,5.4553,5.4653,3400.0
2005-03-18 12:30:00,5.49,5.49,5.48,5.49,3800.0,5.4752,5.4752,5.4653,5.4752,3800.0
2005-03-18 12:35:00,5.5,5.5,5.5,5.5,1200.0,5.4852,5.4852,5.4852,5.4852,1200.0
2005-03-18 12:40:00,5.49,5.5,5.49,5.5,1800.0,5.4752,5.4852,5.4752,5.4852,1800.0
2005-03-18 12:45:00,5.5,5.5,5.5,5.5,800.0,5.4852,5.4852,5.4852,5.4852,800.0
2005-03-18 12:50:00,5.5,5.52,5.5,5.52,2700.0,5.4852,5.5051,5.4852,5.5051,2700.0
2005-03-18 12:55:00,5.54,5.54,5.5,5.5,8000.0,5.5251,5.5251,5.4852,5.4852,8000.0
2005-03-18 13:00:00,5.51,5.51,5.45,5.45,5300.0,5.4952,5.4952,5.4353,5.4353,5300.0
2005-03-18 13:05:00,5.45,5.45,5.45,5.45,2600.0,5.4353,5.4353,5.4353,5.4353,2600.0
2005-03-18 13:10:00,5.45,5.46,5.45,5.46,900.0,5.4353,5.4453,5.4353,5.4453,900.0
2005-03-18 13:15:00,5.45,5.45,5.45,5.45,200.0,5.4353,5.4353,5.4353,5.4353,200.0
2005-03-18 13:20:00,5.45,5.46,5.45,5.46,800.0,5.4353,5.4453,5.4353,5.4453,800.0
2005-03-18 13:25:00,5.46,5.52,5.46,5.52,7400.0,5.4453,5.5051,5.4453,5.5051,7400.0
2005-03-18 13:30:00,5.52,5.53,5.52,5.52,6800.0,5.5051,5.5151,5.5051,5.5051,6800.0
2005-03-18 13:35:00,5.52,5.53,5.51,5.51,5000.0,5.5051,5.5151,5.4952,5.4952,5000.0
2005-03-18 13:40:00,5.53,5.53,5.52,5.52,1100.0,5.5151,5.5151,5.5051,5.5051,1100.0
2005-03-18 13:45:00,5.52,5.53,5.43,5.43,4400.0,5.5051,5.5151,5.4154,5.4154,4400.0
2005-03-18 13:50:00,5.43,5.43,5.43,5.43,1500.0,5.4154,5.4154,5.4154,5.4154,1500.0
2005-03-18 13:55:00,5.43,5.44,5.43,5.43,500.0,5.4154,5.4254,5.4154,5.4154,500.0
2005-03-18 14:00:00,5.43,5.44,5.43,5.43,2300.0,5.4154,5.4254,5.4154,5.4154,2300.0
2005-03-18 14:05:00,5.43,5.47,5.43,5.46,2600.0,5.4154,5.4553,5.4154,5.4453,2600.0
2005-03-18 14:10:00,5.46,5.48,5.46,5.48,2000.0,5.4453,5.4653,5.4453,5.4653,2000.0
2005-03-18 14:15:00,5.48,5.51,5.46,5.51,4900.0,5.4653,5.4952,5.4453,5.4952,4900.0
2005-03-18 14:20:00,5.53,5.53,5.52,5.53,3200.0,5.5151,5.5151,5.5051,5.5151,3200.0
2005-03-18 14:25:00,5.53,5.53,5.5,5.5,3600.0,5.5151,5.5151,5.4852,5.4852,3600.0
2005-03-18 14:30:00,5.49,5.51,5.49,5.51,600.0,5.4752,5.4952,5.4752,5.4952,600.0
2005-03-18 14:35:00,5.52,5.53,5.52,5.53,700.0,5.5051,5.5151,5.5051,5.5151,700.0
2005-03-18 14:40:00,5.52,5.53,5.52,5.53,1900.0,5.5051,5.5151,5.5051,5.5151,1900.0
2005-03-18 14:45:00,5.53,5.54,5.52,5.54,2000.0,5.5151,5.5251,5.5051,5.5251,2000.0
2005-03-18 14:50:00,5.54,5.56,5.52,5.56,2700.0,5.5251,5.545,5.5051,5.545,2700.0
2005-03-18 14:55:00,5.54,5.56,5.52,5.53,4100.0,5.5251,5.545,5.5051,5.5151,4100.0
2005-03-18 15:00:00,5.52,5.55,5.49,5.49,5500.0,5.5051,5.5351,5.4752,5.4752,5500.0
2005-03-18 15:05:00,5.48,5.55,5.48,5.53,2800.0,5.4653,5.5351,5.4653,5.5151,2800.0
2005-03-18 15:10:00,5.53,5.57,5.53,5.57,4000.0,5.5151,5.555,5.5151,5.555,4000.0
2005-03-18 15:15:00,5.57,5.61,5.53,5.61,11000.0,5.555,5.5949,5.5151,5.5949,11000.0
2005-03-18 15:20:00,5.6,5.6,5.55,5.55,5000.0,5.5849,5.5849,5.5351,5.5351,5000.0
2005-03-18 15:25:00,5.55,5.55,5.55,5.55,300.0,5.5351,5.5351,5.5351,5.5351,300.0
2005-03-18 15:30:00,5.55,5.56,5.55,5.55,6400.0,5.5351,5.545,5.5351,5.5351,6400.0
2005-03-18 15:35:00,5.56,5.59,5.55,5.59,5500.0,5.545,5.575,5.5351,5.575,5500.0
2005-03-18 15:40:00,5.59,5.59,5.57,5.57,6300.0,5.575,5.575,5.555,5.555,6300.0
2005-03-18 15:45:00,5.59,5.63,5.59,5.63,8100.0,5.575,5.6149,5.575,5.6149,8100.0
2005-03-18 15:50:00,5.63,5.69,5.52,5.59,24600.0,5.6149,5.6747,5.5051,5.575,24600.0
2005-03-18 15:55:00,5.59,5.61,5.53,5.54,38300.0,5.575,5.5949,5.5151,5.5251,38300.0
2005-03-21 09:30:00,5.59,5.6,5.58,5.6,5300.0,5.575,5.5849,5.565,5.5849,5300.0
2005-03-21 09:35:00,5.6,5.6,5.58,5.59,500.0,5.5849,5.5849,5.565,5.575,500.0
2005-03-21 09:40:00,5.59,5.62,5.59,5.62,3800.0,5.575,5.6049,5.575,5.6049,3800.0
2005-03-21 09:45:00,5.59,5.6,5.59,5.59,600.0,5.575,5.5849,5.575,5.575,600.0
2005-03-21 09:50:00,5.6,5.6,5.59,5.59,1300.0,5.5849,5.5849,5.575,5.575,1300.0
2005-03-21 09:55:00,5.58,5.59,5.58,5.59,700.0,5.565,5.575,5.565,5.575,700.0
2005-03-21 10:00:00,5.59,5.59,5.58,5.58,3000.0,5.575,5.575,5.565,5.565,3000.0
2005-03-21 10:05:00,5.56,5.56,5.56,5.56,100.0,5.545,5.545,5.545,5.545,100.0
2005-03-21 10:10:00,5.56,5.56,5.54,5.55,400.0,5.545,5.545,5.5251,5.5351,400.0
2005-03-21 10:15:00,5.54,5.59,5.54,5.59,6500.0,5.5251,5.575,5.5251,5.575,6500.0
2005-03-21 10:20:00,5.59,5.59,5.56,5.57,900.0,5.575,5.575,5.545,5.555,900.0
2005-03-21 10:25:00,5.56,5.56,5.54,5.55,500.0,5.545,5.545,5.5251,5.5351,500.0
2005-03-21 10:30:00,5.55,5.56,5.51,5.51,7200.0,5.5351,5.545,5.4952,5.4952,7200.0
2005-03-21 10:35:00,5.52,5.59,5.51,5.59,1400.0,5.5051,5.575,5.4952,5.575,1400.0
2005-03-21 10:40:00,5.53,5.55,5.51,5.55,2200.0,5.5151,5.5351,5.4952,5.5351,2200.0
2005-03-21 10:45:00,5.51,5.52,5.51,5.52,3600.0,5.4952,5.5051,5.4952,5.5051,3600.0
2005-03-21 10:50:00,5.52,5.53,5.5,5.5,800.0,5.5051,5.5151,5.4852,5.4852,800.0
2005-03-21 10:55:00,5.5,5.5,5.5,5.5,0.0,5.4852,5.4852,5.4852,5.4852,0.0
2005-03-21 11:00:00,5.51,5.51,5.5,5.51,5600.0,5.4952,5.4952,5.4852,5.4952,5600.0
2005-03-21 11:05:00,5.51,5.51,5.5,5.51,700.0,5.4952,5.4952,5.4852,5.4952,700.0
2005-03-21 11:10:00,5.51,5.51,5.49,5.5,1100.0,5.4952,5.4952,5.4752,5.4852,1100.0
2005-03-21 11:15:00,5.5,5.5,5.5,5.5,200.0,5.4852,5.4852,5.4852,5.4852,200.0
2005-03-21 11:20:00,5.51,5.51,5.5,5.5,1100.0,5.4952,5.4952,5.4852,5.4852,1100.0
2005-03-21 11:25:00,5.5,5.5,5.5,5.5,0.0,5.4852,5.4852,5.4852,5.4852,0.0
2005-03-21 11:30:00,5.51,5.51,5.5,5.5,1400.0,5.4952,5.4952,5.4852,5.4852,1400.0
2005-03-21 11:35:00,5.51,5.51,5.51,5.51,600.0,5.4952,5.4952,5.4952,5.4952,600.0
2005-03-21 11:40:00,5.51,5.51,5.51,5.51,500.0,5.4952,5.4952,5.4952,5.4952,500.0
2005-03-21 11:45:00,5.51,5.55,5.5,5.55,2000.0,5.4952,5.5351,5.4852,5.5351,2000.0
2005-03-21 11:50:00,5.55,5.55,5.53,5.53,1100.0,5.5351,5.5351,5.5151,5.5151,1100.0
2005-03-21 11:55:00,5.54,5.54,5.52,5.52,700.0,5.5251,5.5251,5.5051,5.5051,700.0
2005-03-21 12:00:00,5.53,5.53,5.51,5.51,1900.0,5.5151,5.5151,5.4952,5.4952,1900.0
2005-03-21 12:05:00,5.52,5.53,5.51,5.52,900.0,5.5051,5.5151,5.4952,5.5051,900.0
2005-03-21 12:10:00,5.53,5.55,5.53,5.54,1600.0,5.5151,5.5351,5.5151,5.5251,1600.0
2005-03-21 12:15:00,5.55,5.56,5.55,5.56,2400.0,5.5351,5.545,5.5351,5.545,2400.0
2005-03-21 12:20:00,5.56,5.56,5.55,5.55,500.0,5.545,5.545,5.5351,5.5351,500.0
2005-03-21 12:25:00,5.55,5.55,5.55,5.55,200.0,5.5351,5.5351,5.5351,5.5351,200.0
2005-03-21 12:30:00,5.56,5.56,5.55,5.55,200.0,5.545,5.545,5.5351,5.5351,200.0
2005-03-21 12:35:00,5.55,5.56,5.55,5.55,1600.0,5.5351,5.545,5.5351,5.5351,1600.0
2005-03-21 12:40:00,5.56,5.56,5.55,5.55,700.0,5.545,5.545,5.5351,5.5351,700.0
2005-03-21 12:45:00,5.56,5.56,5.55,5.56,500.0,5.545,5.545,5.5351,5.545,500.0
2005-03-21 12:50:00,5.56,5.58,5.55,5.58,3200.0,5.545,5.565,5.5351,5.565,3200.0
2005-03-21 12:55:00,5.58,5.58,5.57,5.57,1600.0,5.565,5.565,5.555,5.555,1600.0
2005-03-21 13:00:00,5.56,5.56,5.55,5.55,700.0,5.545,5.545,5.5351,5.5351,700.0
2005-03-21 13:05:00,5.56,5.56,5.55,5.56,1700.0,5.545,5.545,5.5351,5.545,1700.0
2005-03-21 13:10:00,5.56,5.56,5.55,5.56,2000.0,5.545,5.545,5.5351,5.545,2000.0
2005-03-21 13:15:00,5.55,5.56,5.55,5.55,2100.0,5.5351,5.545,5.5351,5.5351,2100.0
2005-03-21 13:20:00,5.56,5.56,5.55,5.56,1700.0,5.545,5.545,5.5351,5.545,1700.0
2005-03-21 13:25:00,5.56,5.56,5.55,5.56,1000.0,5.545,5.545,5.5351,5.545,1000.0
2005-03-21 13:30:00,5.56,5.56,5.54,5.55,2000.0,5.545,5.545,5.5251,5.5351,2000.0
2005-03-21 13:35:00,5.55,5.55,5.55,5.55,1400.0,5.5351,5.5351,5.5351,5.5351,1400.0
2005-03-21 13:40:00,5.56,5.56,5.55,5.56,800.0,5.545,5.545,5.5351,5.545,800.0
2005-03-21 13:45:00,5.55,5.56,5.55,5.56,1500.0,5.5351,5.545,5.5351,5.545,1500.0
2005-03-21 13:50:00,5.56,5.56,5.55,5.55,2900.0,5.545,5.545,5.5351,5.5351,2900.0
2005-03-21 13:55:00,5.56,5.56,5.46,5.47,6900.0,5.545,5.545,5.4453,5.4553,6900.0
2005-03-21 14:00:00,5.47,5.49,5.46,5.49,1600.0,5.4553,5.4752,5.4453,5.4752,1600.0
2005-03-21 14:05:00,5.49,5.55,5.49,5.55,2300.0,5.4752,5.5351,5.4752,5.5351,2300.0
2005-03-21 14:10:00,5.55,5.55,5.53,5.53,2000.0,5.5351,5.5351,5.5151,5.5151,2000.0
2005-03-21 14:15:00,5.53,5.53,5.53,5.53,600.0,5.5151,5.5151,5.5151,5.5151,600.0
2005-03-21 14:20:00,5.53,5.54,5.52,5.53,1200.0,5.5151,5.5251,5.5051,5.5151,1200.0
2005-03-21 14:25:00,5.53,5.53,5.53,5.53,600.0,5.5151,5.5151,5.5151,5.5151,600.0
2005-03-21 14:30:00,5.53,5.53,5.53,5.53,800.0,5.5151,5.5151,5.5151,5.5151,800.0
2005-03-21 14:35:00,5.54,5.54,5.53,5.54,700.0,5.5251,5.5251,5.5151,5.5251,700.0
2005-03-21 14:40:00,5.53,5.53,5.53,5.53,1300.0,5.5151,5.5151,5.5151,5.5151,1300.0
2005-03-21 14:45:00,5.53,5.53,5.45,5.46,6700.0,5.5151,5.5151,5.4353,5.4453,6700.0
2005-03-21 14:50:00,5.45,5.46,5.44,5.44,3800.0,5.4353,5.4453,5.4254,5.4254,3800.0
2005-03-21 14:55:00,5.44,5.45,5.42,5.45,5900.0,5.4254,5.4353,5.4054,5.4353,5900.0
2005-03-21 15:00:00,5.46,5.46,5.45,5.46,2000.0,5.4453,5.4453,5.4353,5.4453,2000.0
2005-03-21 15:05:00,5.45,5.46,5.45,5.46,2000.0,5.4353,5.4453,5.4353,5.4453,2000.0
2005-03-21 15:10:00,5.46,5.47,5.46,5.46,2000.0,5.4453,5.4553,5.4453,5.4453,2000.0
2005-03-21 15:15:00,5.46,5.47,5.46,5.47,300.0,5.4453,5.4553,5.4453,5.4553,300.0
2005-03-21 15:20:00,5.47,5.54,5.47,5.54,4000.0,5.4553,5.5251,5.4553,5.5251,4000.0
2005-03-21 15:25:00,5.54,5.54,5.52,5.53,4700.0,5.5251,5.5251,5.5051,5.5151,4700.0
2005-03-21 15:30:00,5.54,5.54,5.52,5.52,1100.0,5.5251,5.5251,5.5051,5.5051,1100.0
2005-03-21 15:35:00,5.53,5.53,5.52,5.52,3200.0,5.5151,5.5151,5.5051,5.5051,3200.0
2005-03-21 15:40:00,5.52,5.53,5.46,5.46,3000.0,5.5051,5.5151,5.4453,5.4453,3000.0
2005-03-21 15:45:00,5.46,5.47,5.45,5.47,3400.0,5.4453,5.4553,5.4353,5.4553,3400.0
2005-03-21 15:50:00,5.49,5.54,5.49,5.53,3600.0,5.4752,5.5251,5.4752,5.5151,3600.0
2005-03-21 15:55:00,5.55,5.56,5.5,5.54,3000.0,5.5351,5.545,5.4852,5.5251,3000.0
2005-03-22 09:30:00,5.46,5.48,5.25,5.39,38800.0,5.4453,5.4653,5.2359,5.3755,38800.0
2005-03-22 09:35:00,5.39,5.39,5.3,5.35,8000.0,5.3755,5.3755,5.2857,5.3356,8000.0
2005-03-22 09:40:00,5.32,5.35,5.27,5.31,11000.0,5.3057,5.3356,5.2558,5.2957,11000.0
2005-03-22 09:45:00,5.32,5.38,5.31,5.34,4400.0,5.3057,5.3655,5.2957,5.3256,4400.0
2005-03-22 09:50:00,5.35,5.42,5.35,5.37,1400.0,5.3356,5.4054,5.3356,5.3556,1400.0
2005-03-22 09:55:00,5.39,5.45,5.39,5.45,3100.0,5.3755,5.4353,5.3755,5.4353,3100.0
2005-03-22 10:00:00,5.45,5.5,5.43,5.5,5900.0,5.4353,5.4852,5.4154,5.4852,5900.0
2005-03-22 10:05:00,5.5,5.56,5.49,5.53,5900.0,5.4852,5.545,5.4752,5.5151,5900.0
2005-03-22 10:10:00,5.5,5.53,5.48,5.5,2400.0,5.4852,5.5151,5.4653,5.4852,2400.0
2005-03-22 10:15:00,5.5,5.51,5.5,5.51,300.0,5.4852,5.4952,5.4852,5.4952,300.0
2005-03-22 10:20:00,5.5,5.52,5.49,5.51,4400.0,5.4852,5.5051,5.4752,5.4952,4400.0
2005-03-22 10:25:00,5.51,5.51,5.48,5.48,2500.0,5.4952,5.4952,5.4653,5.4653,2500.0
2005-03-22 10:30:00,5.47,5.47,5.43,5.43,1500.0,5.4553,5.4553,5.4154,5.4154,1500.0
2005-03-22 10:35:00,5.44,5.44,5.43,5.44,1900.0,5.4254,5.4254,5.4154,5.4254,1900.0
2005-03-22 10:40:00,5.44,5.45,5.44,5.44,900.0,5.4254,5.4353,5.4254,5.4254,900.0
2005-03-22 10:45:00,5.44,5.44,5.43,5.44,600.0,5.4254,5.4254,5.4154,5.4254,600.0
2005-03-22 10:50:00,5.44,5.45,5.4,5.4,5000.0,5.4254,5.4353,5.3855,5.3855,5000.0
2005-03-22 10:55:00,5.41,5.43,5.41,5.42,900.0,5.3954,5.4154,5.3954,5.4054,900.0
2005-03-22 11:00:00,5.42,5.42,5.42,5.42,0.0,5.4054,5.4054,5.4054,5.4054,0.0
2005-03-22 11:05:00,5.42,5.42,5.35,5.38,4400.0,5.4054,5.4054,5.3356,5.3655,4400.0
2005-03-22 11:10:00,5.37,5.37,5.36,5.37,300.0,5.3556,5.3556,5.3456,5.3556,300.0
2005-03-22 11:15:00,5.37,5.38,5.36,5.38,3000.0,5.3556,5.3655,5.3456,5.3655,3000.0
2005-03-22 11:20:00,5.37,5.37,5.36,5.37,500.0,5.3556,5.3556,5.3456,5.3556,500.0
2005-03-22 11:25:00,5.37,5.37,5.36,5.37,900.0,5.3556,5.3556,5.3456,5.3556,900.0
2005-03-22 11:30:00,5.37,5.38,5.37,5.37,500.0,5.3556,5.3655,5.3556,5.3556,500.0
2005-03-22 11:35:00,5.38,5.38,5.37,5.38,1100.0,5.3655,5.3655,5.3556,5.3655,1100.0
2005-03-22 11:40:00,5.38,5.38,5.36,5.38,3800.0,5.3655,5.3655,5.3456,5.3655,3800.0
2005-03-22 11:45:00,5.37,5.38,5.37,5.38,200.0,5.3556,5.3655,5.3556,5.3655,200.0
2005-03-22 11:50:00,5.38,5.38,5.36,5.36,2500.0,5.3655,5.3655,5.3456,5.3456,2500.0
2005-03-22 11:55:00,5.36,5.38,5.36,5.37,900.0,5.3456,5.3655,5.3456,5.3556,900.0
2005-03-22 12:00:00,5.35,5.36,5.35,5.36,200.0,5.3356,5.3456,5.3356,5.3456,200.0
2005-03-22 12:05:00,5.36,5.36,5.35,5.36,900.0,5.3456,5.3456,5.3356,5.3456,900.0
2005-03-22 12:10:00,5.36,5.36,5.35,5.36,300.0,5.3456,5.3456,5.3356,5.3456,300.0
2005-03-22 12:15:00,5.36,5.38,5.35,5.35,1900.0,5.3456,5.3655,5.3356,5.3356,1900.0
2005-03-22 12:20:00,5.35,5.35,5.35,5.35,0.0,5.3356,5.3356,5.3356,5.3356,0.0
2005-03-22 12:25:00,5.35,5.35,5.35,5.35,100.0,5.3356,5.3356,5.3356,5.3356,100.0
2005-03-22 12:30:00,5.36,5.36,5.36,5.36,100.0,5.3456,5.3456,5.3456,5.3456,100.0
2005-03-22 12:35:00,5.36,5.36,5.35,5.36,800.0,5.3456,5.3456,5.3356,5.3456,800.0
2005-03-22 12:40:00,5.36,5.37,5.36,5.37,1100.0,5.3456,5.3556,5.3456,5.3556,1100.0
2005-03-22 12:45:00,5.37,5.38,5.36,5.36,1400.0,5.3556,5.3655,5.3456,5.3456,1400.0
2005-03-22 12:50:00,5.35,5.35,5.35,5.35,500.0,5.3356,5.3356,5.3356,5.3356,500.0
2005-03-22 12:55:00,5.36,5.36,5.35,5.36,600.0,5.3456,5.3456,5.3356,5.3456,600.0
2005-03-22 13:00:00,5.37,5.37,5.37,5.37,400.0,5.3556,5.3556,5.3556,5.3556,400.0
2005-03-22 13:05:00,5.37,5.38,5.37,5.37,600.0,5.3556,5.3655,5.3556,5.3556,600.0
2005-03-22 13:10:00,5.39,5.39,5.38,5.39,1500.0,5.3755,5.3755,5.3655,5.3755,1500.0
2005-03-22 13:15:00,5.4,5.41,5.4,5.41,400.0,5.3855,5.3954,5.3855,5.3954,400.0
2005-03-22 13:20:00,5.41,5.41,5.4,5.41,500.0,5.3954,5.3954,5.3855,5.3954,500.0
2005-03-22 13:25:00,5.41,5.41,5.4,5.4,2300.0,5.3954,5.3954,5.3855,5.3855,2300.0
2005-03-22 13:30:00,5.41,5.41,5.39,5.4,1300.0,5.3954,5.3954,5.3755,5.3855,1300.0
2005-03-22 13:35:00,5.4,5.4,5.4,5.4,100.0,5.3855,5.3855,5.3855,5.3855,100.0
2005-03-22 13:40:00,5.41,5.41,5.41,5.41,700.0,5.3954,5.3954,5.3954,5.3954,700.0
2005-03-22 13:45:00,5.41,5.44,5.41,5.43,500.0,5.3954,5.4254,5.3954,5.4154,500.0
2005-03-22 13:50:00,5.43,5.45,5.43,5.44,700.0,5.4154,5.4353,5.4154,5.4254,700.0
2005-03-22 13:55:00,5.44,5.45,5.43,5.44,1300.0,5.4254,5.4353,5.4154,5.4254,1300.0
2005-03-22 14:00:00,5.45,5.45,5.43,5.43,1500.0,5.4353,5.4353,5.4154,5.4154,1500.0
2005-03-22 14:05:00,5.44,5.44,5.44,5.44,200.0,5.4254,5.4254,5.4254,5.4254,200.0
2005-03-22 14:10:00,5.44,5.48,5.44,5.48,4000.0,5.4254,5.4653,5.4254,5.4653,4000.0
2005-03-22 14:15:00,5.48,5.5,5.48,5.5,1100.0,5.4653,5.4852,5.4653,5.4852,1100.0
2005-03-22 14:20:00,5.5,5.5,5.48,5.49,2300.0,5.4852,5.4852,5.4653,5.4752,2300.0
2005-03-22 14:25:00,5.49,5.5,5.49,5.49,700.0,5.4752,5.4852,5.4752,5.4752,700.0
2005-03-22 14:30:00,5.49,5.49,5.47,5.49,1700.0,5.4752,5.4752,5.4553,5.4752,1700.0
2005-03-22 14:35:00,5.47,5.49,5.43,5.43,4600.0,5.4553,5.4752,5.4154,5.4154,4600.0
2005-03-22 14:40:00,5.44,5.44,5.37,5.39,4900.0,5.4254,5.4254,5.3556,5.3755,4900.0
2005-03-22 14:45:00,5.39,5.49,5.35,5.41,2600.0,5.3755,5.4752,5.3356,5.3954,2600.0
2005-03-22 14:50:00,5.42,5.49,5.42,5.49,4000.0,5.4054,5.4752,5.4054,5.4752,4000.0
2005-03-22 14:55:00,5.5,5.54,5.48,5.51,2600.0,5.4852,5.5251,5.4653,5.4952,2600.0
2005-03-22 15:00:00,5.51,5.51,5.5,5.5,1400.0,5.4952,5.4952,5.4852,5.4852,1400.0
2005-03-22 15:05:00,5.52,5.52,5.5,5.5,1600.0,5.5051,5.5051,5.4852,5.4852,1600.0
2005-03-22 15:10:00,5.5,5.51,5.44,5.44,1100.0,5.4852,5.4952,5.4254,5.4254,1100.0
2005-03-22 15:15:00,5.42,5.5,5.33,5.48,7000.0,5.4054,5.4852,5.3157,5.4653,7000.0
2005-03-22 15:20:00,5.48,5.49,5.47,5.49,900.0,5.4653,5.4752,5.4553,5.4752,900.0
2005-03-22 15:25:00,5.48,5.48,5.46,5.46,800.0,5.4653,5.4653,5.4453,5.4453,800.0
2005-03-22 15:30:00,5.48,5.5,5.46,5.47,3800.0,5.4653,5.4852,5.4453,5.4553,3800.0
2005-03-22 15:35:00,5.47,5.47,5.44,5.45,3900.0,5.4553,5.4553,5.4254,5.4353,3900.0
2005-03-22 15:40:00,5.45,5.45,5.44,5.45,400.0,5.4353,5.4353,5.4254,5.4353,400.0
2005-03-22 15:45:00,5.45,5.45,5.44,5.45,500.0,5.4353,5.4353,5.4254,5.4353,500.0
2005-03-22 15:50:00,5.46,5.46,5.44,5.44,700.0,5.4453,5.4453,5.4254,5.4254,700.0
2005-03-22 15:55:00,5.45,5.46,5.45,5.45,1300.0,5.4353,5.4453,5.4353,5.4353,1300.0
2005-03-23 09:30:00,5.45,5.49,5.38,5.44,2800.0,5.4353,5.4752,5.3655,5.4254,2800.0
2005-03-23 09:35:00,5.4,5.41,5.4,5.41,300.0,5.3855,5.3954,5.3855,5.3954,300.0
2005-03-23 09:40:00,5.39,5.42,5.39,5.39,1300.0,5.3755,5.4054,5.3755,5.3755,1300.0
2005-03-23 09:45:00,5.4,5.43,5.4,5.43,1400.0,5.3855,5.4154,5.3855,5.4154,1400.0
2005-03-23 09:50:00,5.44,5.44,5.4,5.43,1000.0,5.4254,5.4254,5.3855,5.4154,1000.0
2005-03-23 09:55:00,5.43,5.43,5.43,5.43,100.0,5.4154,5.4154,5.4154,5.4154,100.0
2005-03-23 10:00:00,5.43,5.43,5.43,5.43,0.0,5.4154,5.4154,5.4154,5.4154,0.0
2005-03-23 10:05:00,5.42,5.45,5.42,5.45,1700.0,5.4054,5.4353,5.4054,5.4353,1700.0
2005-03-23 10:10:00,5.46,5.46,5.43,5.43,200.0,5.4453,5.4453,5.4154,5.4154,200.0
2005-03-23 10:15:00,5.44,5.44,5.44,5.44,100.0,5.4254,5.4254,5.4254,5.4254,100.0
2005-03-23 10:20:00,5.44,5.44,5.42,5.42,800.0,5.4254,5.4254,5.4054,5.4054,800.0
2005-03-23 10:25:00,5.42,5.44,5.41,5.44,700.0,5.4054,5.4254,5.3954,5.4254,700.0
2005-03-23 10:30:00,5.44,5.44,5.41,5.41,900.0,5.4254,5.4254,5.3954,5.3954,900.0
2005-03-23 10:35:00,5.41,5.42,5.4,5.42,800.0,5.3954,5.4054,5.3855,5.4054,800.0
2005-03-23 10:40:00,5.42,5.42,5.42,5.42,500.0,5.4054,5.4054,5.4054,5.4054,500.0
2005-03-23 10:45:00,5.42,5.42,5.42,5.42,0.0,5.4054,5.4054,5.4054,5.4054,0.0
2005-03-23 10:50:00,5.41,5.42,5.4,5.42,800.0,5.3954,5.4054,5.3855,5.4054,800.0
2005-03-23 10:55:00,5.4,5.4,5.4,5.4,500.0,5.3855,5.3855,5.3855,5.3855,500.0
2005-03-23 11:00:00,5.4,5.4,5.4,5.4,200.0,5.3855,5.3855,5.3855,5.3855,200.0
2005-03-23 11:05:00,5.4,5.4,5.4,5.4,200.0,5.3855,5.3855,5.3855,5.3855,200.0
2005-03-23 11:10:00,5.4,5.41,5.4,5.4,2000.0,5.3855,5.3954,5.3855,5.3855,2000.0
2005-03-23 11:15:00,5.4,5.4,5.4,5.4,0.0,5.3855,5.3855,5.3855,5.3855,0.0
2005-03-23 11:20:00,5.4,5.42,5.38,5.38,2700.0,5.3855,5.4054,5.3655,5.3655,2700.0
2005-03-23 11:25:00,5.39,5.39,5.39,5.39,100.0,5.3755,5.3755,5.3755,5.3755,100.0
2005-03-23 11:30:00,5.39,5.39,5.39,5.39,0.0,5.3755,5.3755,5.3755,5.3755,0.0
2005-03-23 11:35:00,5.39,5.4,5.39,5.39,400.0,5.3755,5.3855,5.3755,5.3755,400.0
2005-03-23 11:40:00,5.39,5.42,5.35,5.41,5800.0,5.3755,5.4054,5.3356,5.3954,5800.0
2005-03-23 11:45:00,5.42,5.42,5.41,5.41,700.0,5.4054,5.4054,5.3954,5.3954,700.0
2005-03-23 11:50:00,5.42,5.42,5.42,5.42,200.0,5.4054,5.4054,5.4054,5.4054,200.0
2005-03-23 11:55:00,5.42,5.42,5.41,5.41,400.0,5.4054,5.4054,5.3954,5.3954,400.0
2005-03-23 12:00:00,5.42,5.42,5.42,5.42,500.0,5.4054,5.4054,5.4054,5.4054,500.0
2005-03-23 12:05:00,5.42,5.42,5.42,5.42,0.0,5.4054,5.4054,5.4054,5.4054,0.0
2005-03-23 12:10:00,5.42,5.42,5.42,5.42,100.0,5.4054,5.4054,5.4054,5.4054,100.0
2005-03-23 12:15:00,5.44,5.45,5.44,5.45,200.0,5.4254,5.4353,5.4254,5.4353,200.0
2005-03-23 12:20:00,5.46,5.47,5.46,5.47,1100.0,5.4453,5.4553,5.4453,5.4553,1100.0
2005-03-23 12:25:00,5.46,5.47,5.46,5.47,2700.0,5.4453,5.4553,5.4453,5.4553,2700.0
2005-03-23 12:30:00,5.49,5.49,5.45,5.45,2600.0,5.4752,5.4752,5.4353,5.4353,2600.0
2005-03-23 12:35:00,5.48,5.51,5.48,5.51,4000.0,5.4653,5.4952,5.4653,5.4952,4000.0
2005-03-23 12:40:00,5.51,5.51,5.51,5.51,0.0,5.4952,5.4952,5.4952,5.4952,0.0
2005-03-23 12:45:00,5.52,5.52,5.52,5.52,100.0,5.5051,5.5051,5.5051,5.5051,100.0
2005-03-23 12:50:00,5.51,5.51,5.51,5.51,400.0,5.4952,5.4952,5.4952,5.4952,400.0
2005-03-23 12:55:00,5.51,5.51,5.5,5.5,2600.0,5.4952,5.4952,5.4852,5.4852,2600.0
2005-03-23 13:00:00,5.51,5.51,5.5,5.51,1300.0,5.4952,5.4952,5.4852,5.4952,1300.0
2005-03-23 13:05:00,5.51,5.51,5.51,5.51,200.0,5.4952,5.4952,5.4952,5.4952,200.0
2005-03-23 13:10:00,5.51,5.51,5.51,5.51,100.0,5.4952,5.4952,5.4952,5.4952,100.0
2005-03-23 13:15:00,5.51,5.51,5.51,5.51,100.0,5.4952,5.4952,5.4952,5.4952,100.0
2005-03-23 13:20:00,5.51,5.51,5.51,5.51,100.0,5.4952,5.4952,5.4952,5.4952,100.0
2005-03-23 13:25:00,5.5,5.5,5.5,5.5,400.0,5.4852,5.4852,5.4852,5.4852,400.0
2005-03-23 13:30:00,5.5,5.5,5.5,5.5,200.0,5.4852,5.4852,5.4852,5.4852,200.0
2005-03-23 13:35:00,5.5,5.5,5.5,5.5,300.0,5.4852,5.4852,5.4852,5.4852,300.0
2005-03-23 13:40:00,5.51,5.51,5.5,5.5,2300.0,5.4952,5.4952,5.4852,5.4852,2300.0
2005-03-23 13:45:00,5.5,5.5,5.5,5.5,1600.0,5.4852,5.4852,5.4852,5.4852,1600.0
2005-03-23 13:50:00,5.5,5.5,5.47,5.5,5400.0,5.4852,5.4852,5.4553,5.4852,5400.0
2005-03-23 13:55:00,5.5,5.5,5.5,5.5,2400.0,5.4852,5.4852,5.4852,5.4852,2400.0
2005-03-23 14:00:00,5.49,5.51,5.49,5.51,1700.0,5.4752,5.4952,5.4752,5.4952,1700.0
2005-03-23 14:05:00,5.52,5.53,5.52,5.53,200.0,5.5051,5.5151,5.5051,5.5151,200.0
2005-03-23 14:10:00,5.53,5.53,5.52,5.52,400.0,5.5151,5.5151,5.5051,5.5051,400.0
2005-03-23 14:15:00,5.52,5.53,5.51,5.51,3600.0,5.5051,5.5151,5.4952,5.4952,3600.0
2005-03-23 14:20:00,5.53,5.53,5.51,5.52,900.0,5.5151,5.5151,5.4952,5.5051,900.0
2005-03-23 14:25:00,5.52,5.52,5.52,5.52,300.0,5.5051,5.5051,5.5051,5.5051,300.0
2005-03-23 14:30:00,5.53,5.53,5.53,5.53,100.0,5.5151,5.5151,5.5151,5.5151,100.0
2005-03-23 14:35:00,5.53,5.53,5.51,5.52,3500.0,5.5151,5.5151,5.4952,5.5051,3500.0
2005-03-23 14:40:00,5.52,5.52,5.51,5.51,1700.0,5.5051,5.5051,5.4952,5.4952,1700.0
2005-03-23 14:45:00,5.5,5.5,5.5,5.5,1800.0,5.4852,5.4852,5.4852,5.4852,1800.0
2005-03-23 14:50:00,5.48,5.48,5.48,5.48,2000.0,5.4653,5.4653,5.4653,5.4653,2000.0
2005-03-23 14:55:00,5.5,5.5,5.5,5.5,500.0,5.4852,5.4852,5.4852,5.4852,500.0
2005-03-23 15:00:00,5.5,5.5,5.5,5.5,300.0,5.4852,5.4852,5.4852,5.4852,300.0
2005-03-23 15:05:00,5.5,5.5,5.42,5.42,4800.0,5.4852,5.4852,5.4054,5.4054,4800.0
2005-03-23 15:10:00,5.43,5.5,5.43,5.5,7700.0,5.4154,5.4852,5.4154,5.4852,7700.0
2005-03-23 15:15:00,5.5,5.51,5.47,5.48,4000.0,5.4852,5.4952,5.4553,5.4653,4000.0
2005-03-23 15:20:00,5.49,5.5,5.47,5.47,500.0,5.4752,5.4852,5.4553,5.4553,500.0
2005-03-23 15:25:00,5.49,5.49,5.47,5.47,500.0,5.4752,5.4752,5.4553,5.4553,500.0
2005-03-23 15:30:00,5.49,5.51,5.49,5.51,4000.0,5.4752,5.4952,5.4752,5.4952,4000.0
2005-03-23 15:35:00,5.51,5.51,5.51,5.51,400.0,5.4952,5.4952,5.4952,5.4952,400.0
2005-03-23 15:40:00,5.52,5.52,5.51,5.51,300.0,5.5051,5.5051,5.4952,5.4952,300.0
2005-03-23 15:45:00,5.51,5.51,5.5,5.5,2600.0,5.4952,5.4952,5.4852,5.4852,2600.0
2005-03-23 15:50:00,5.52,5.52,5.5,5.5,3800.0,5.5051,5.5051,5.4852,5.4852,3800.0
2005-03-23 15:55:00,5.5,5.53,5.5,5.53,6400.0,5.4852,5.5151,5.4852,5.5151,6400.0
2005-03-24 09:30:00,5.57,5.57,5.53,5.53,2000.0,5.555,5.555,5.5151,5.5151,2000.0
2005-03-24 09:35:00,5.54,5.54,5.54,5.54,300.0,5.5251,5.5251,5.5251,5.5251,300.0
2005-03-24 09:40:00,5.53,5.53,5.53,5.53,1300.0,5.5151,5.5151,5.5151,5.5151,1300.0
2005-03-24 09:45:00,5.53,5.55,5.51,5.55,111100.0,5.5151,5.5351,5.4952,5.5351,111100.0
2005-03-24 09:50:00,5.51,5.52,5.51,5.52,800.0,5.4952,5.5051,5.4952,5.5051,800.0
2005-03-24 09:55:00,5.51,5.54,5.5,5.54,3000.0,5.4952,5.5251,5.4852,5.5251,3000.0
2005-03-24 10:00:00,5.53,5.53,5.52,5.53,300.0,5.5151,5.5151,5.5051,5.5151,300.0
2005-03-24 10:05:00,5.53,5.54,5.52,5.52,1700.0,5.5151,5.5251,5.5051,5.5051,1700.0
2005-03-24 10:10:00,5.51,5.51,5.5,5.5,200.0,5.4952,5.4952,5.4852,5.4852,200.0
2005-03-24 10:15:00,5.52,5.52,5.52,5.52,400.0,5.5051,5.5051,5.5051,5.5051,400.0
2005-03-24 10:20:00,5.51,5.51,5.51,5.51,200.0,5.4952,5.4952,5.4952,5.4952,200.0
2005-03-24 10:25:00,5.51,5.53,5.51,5.52,3000.0,5.4952,5.5151,5.4952,5.5051,3000.0
2005-03-24 10:30:00,5.51,5.51,5.5,5.5,300.0,5.4952,5.4952,5.4852,5.4852,300.0
2005-03-24 10:35:00,5.51,5.56,5.51,5.56,1900.0,5.4952,5.545,5.4952,5.545,1900.0
2005-03-24 10:40:00,5.55,5.55,5.55,5.55,200.0,5.5351,5.5351,5.5351,5.5351,200.0
2005-03-24 10:45:00,5.53,5.55,5.53,5.54,80300.0,5.5151,5.5351,5.5151,5.5251,80300.0
2005-03-24 10:50:00,5.52,5.55,5.52,5.55,500.0,5.5051,5.5351,5.5051,5.5351,500.0
2005-03-24 10:55:00,5.57,5.57,5.57,5.57,700.0,5.555,5.555,5.555,5.555,700.0
2005-03-24 11:00:00,5.55,5.59,5.55,5.56,700.0,5.5351,5.575,5.5351,5.545,700.0
2005-03-24 11:05:00,5.56,5.57,5.56,5.57,200.0,5.545,5.555,5.545,5.555,200.0
2005-03-24 11:10:00,5.57,5.57,5.57,5.57,0.0,5.555,5.555,5.555,5.555,0.0
2005-03-24 11:15:00,5.56,5.56,5.56,5.56,600.0,5.545,5.545,5.545,5.545,600.0
2005-03-24 11:20:00,5.58,5.58,5.57,5.57,1900.0,5.565,5.565,5.555,5.555,1900.0
2005-03-24 11:25:00,5.57,5.57,5.57,5.57,1000.0,5.555,5.555,5.555,5.555,1000.0
2005-03-24 11:30:00,5.56,5.57,5.56,5.57,400.0,5.545,5.555,5.545,5.555,400.0
2005-03-24 11:35:00,5.57,5.57,5.57,5.57,0.0,5.555,5.555,5.555,5.555,0.0
2005-03-24 11:40:00,5.57,5.57,5.57,5.57,100.0,5.555,5.555,5.555,5.555,100.0
2005-03-24 11:45:00,5.57,5.57,5.57,5.57,300.0,5.555,5.555,5.555,5.555,300.0
2005-03-24 11:50:00,5.57,5.57,5.57,5.57,500.0,5.555,5.555,5.555,5.555,500.0
2005-03-24 11:55:00,5.58,5.58,5.57,5.57,400.0,5.565,5.565,5.555,5.555,400.0
2005-03-24 12:00:00,5.56,5.56,5.56,5.56,100.0,5.545,5.545,5.545,5.545,100.0
2005-03-24 12:05:00,5.57,5.57,5.57,5.57,400.0,5.555,5.555,5.555,5.555,400.0
2005-03-24 12:10:00,5.57,5.57,5.57,5.57,1600.0,5.555,5.555,5.555,5.555,1600.0
2005-03-24 12:15:00,5.57,5.58,5.56,5.56,1200.0,5.555,5.565,5.545,5.545,1200.0
2005-03-24 12:20:00,5.57,5.58,5.57,5.57,400.0,5.555,5.565,5.555,5.555,400.0
2005-03-24 12:25:00,5.58,5.58,5.58,5.58,600.0,5.565,5.565,5.565,5.565,600.0
2005-03-24 12:30:00,5.58,5.65,5.57,5.65,3100.0,5.565,5.6348,5.555,5.6348,3100.0
2005-03-24 12:35:00,5.64,5.64,5.64,5.64,1200.0,5.6248,5.6248,5.6248,5.6248,1200.0
2005-03-24 12:40:00,5.64,5.64,5.61,5.64,500.0,5.6248,5.6248,5.5949,5.6248,500.0
2005-03-24 12:45:00,5.64,5.64,5.62,5.62,1000.0,5.6248,5.6248,5.6049,5.6049,1000.0
2005-03-24 12:50:00,5.63,5.63,5.63,5.63,100.0,5.6149,5.6149,5.6149,5.6149,100.0
2005-03-24 12:55:00,5.62,5.62,5.59,5.59,2800.0,5.6049,5.6049,5.575,5.575,2800.0
2005-03-24 13:00:00,5.6,5.6,5.58,5.58,2200.0,5.5849,5.5849,5.565,5.565,2200.0
2005-03-24 13:05:00,5.59,5.59,5.59,5.59,1900.0,5.575,5.575,5.575,5.575,1900.0
2005-03-24 13:10:00,5.58,5.58,5.57,5.57,1400.0,5.565,5.565,5.555,5.555,1400.0
2005-03-24 13:15:00,5.57,5.57,5.56,5.56,300.0,5.555,5.555,5.545,5.545,300.0
2005-03-24 13:20:00,5.56,5.57,5.56,5.57,400.0,5.545,5.555,5.545,5.555,400.0
2005-03-24 13:25:00,5.57,5.57,5.56,5.56,300.0,5.555,5.555,5.545,5.545,300.0
2005-03-24 13:30:00,5.57,5.57,5.55,5.55,400.0,5.555,5.555,5.5351,5.5351,400.0
2005-03-24 13:35:00,5.56,5.56,5.55,5.55,200.0,5.545,5.545,5.5351,5.5351,200.0
2005-03-24 13:40:00,5.55,5.56,5.55,5.55,1500.0,5.5351,5.545,5.5351,5.5351,1500.0
2005-03-24 13:45:00,5.55,5.55,5.55,5.55,2700.0,5.5351,5.5351,5.5351,5.5351,2700.0
2005-03-24 13:50:00,5.55,5.55,5.55,5.55,400.0,5.5351,5.5351,5.5351,5.5351,400.0
2005-03-24 13:55:00,5.56,5.56,5.56,5.56,1300.0,5.545,5.545,5.545,5.545,1300.0
2005-03-24 14:00:00,5.56,5.56,5.55,5.56,700.0,5.545,5.545,5.5351,5.545,700.0
2005-03-24 14:05:00,5.54,5.55,5.53,5.54,118100.0,5.5251,5.5351,5.5151,5.5251,118100.0
2005-03-24 14:10:00,5.54,5.54,5.54,5.54,0.0,5.5251,5.5251,5.5251,5.5251,0.0
2005-03-24 14:15:00,5.54,5.54,5.53,5.53,900.0,5.5251,5.5251,5.5151,5.5151,900.0
2005-03-24 14:20:00,5.53,5.53,5.53,5.53,0.0,5.5151,5.5151,5.5151,5.5151,0.0
2005-03-24 14:25:00,5.53,5.53,5.53,5.53,0.0,5.5151,5.5151,5.5151,5.5151,0.0
2005-03-24 14:30:00,5.52,5.53,5.52,5.52,1200.0,5.5051,5.5151,5.5051,5.5051,1200.0
2005-03-24 14:35:00,5.51,5.51,5.51,5.51,2400.0,5.4952,5.4952,5.4952,5.4952,2400.0
2005-03-24 14:40:00,5.49,5.5,5.49,5.5,1200.0,5.4752,5.4852,5.4752,5.4852,1200.0
2005-03-24 14:45:00,5.49,5.5,5.49,5.5,500.0,5.4752,5.4852,5.4752,5.4852,500.0
2005-03-24 14:50:00,5.5,5.5,5.5,5.5,0.0,5.4852,5.4852,5.4852,5.4852,0.0
2005-03-24 14:55:00,5.49,5.51,5.49,5.51,1800.0,5.4752,5.4952,5.4752,5.4952,1800.0
2005-03-24 15:00:00,5.5,5.5,5.49,5.5,1400.0,5.4852,5.4852,5.4752,5.4852,1400.0
2005-03-24 15:05:00,5.5,5.5,5.49,5.49,300.0,5.4852,5.4852,5.4752,5.4752,300.0
2005-03-24 15:10:00,5.5,5.51,5.49,5.49,1700.0,5.4852,5.4952,5.4752,5.4752,1700.0
2005-03-24 15:15:00,5.47,5.48,5.47,5.48,600.0,5.4553,5.4653,5.4553,5.4653,600.0
2005-03-24 15:20:00,5.47,5.49,5.47,5.49,600.0,5.4553,5.4752,5.4553,5.4752,600.0
2005-03-24 15:25:00,5.5,5.51,5.5,5.51,2200.0,5.4852,5.4952,5.4852,5.4952,2200.0
2005-03-24 15:30:00,5.5,5.5,5.48,5.48,600.0,5.4852,5.4852,5.4653,5.4653,600.0
2005-03-24 15:35:00,5.49,5.5,5.45,5.45,3500.0,5.4752,5.4852,5.4353,5.4353,3500.0
2005-03-24 15:40:00,5.44,5.46,5.44,5.46,500.0,5.4254,5.4453,5.4254,5.4453,500.0
2005-03-24 15:45:00,5.45,5.45,5.41,5.41,7300.0,5.4353,5.4353,5.3954,5.3954,7300.0
2005-03-24 15:50:00,5.41,5.42,5.4,5.42,5900.0,5.3954,5.4054,5.3855,5.4054,5900.0
2005-03-24 15:55:00,5.42,5.42,5.36,5.36,23200.0,5.4054,5.4054,5.3456,5.3456,23200.0
2005-03-28 09:30:00,5.4,5.46,5.4,5.4,40000.0,5.3855,5.4453,5.3855,5.3855,40000.0
2005-03-28 09:35:00,5.45,5.55,5.45,5.48,700.0,5.4353,5.5351,5.4353,5.4653,700.0
2005-03-28 09:40:00,5.55,5.55,5.48,5.5,1800.0,5.5351,5.5351,5.4653,5.4852,1800.0
2005-03-28 09:45:00,5.5,5.54,5.47,5.47,2100.0,5.4852,5.5251,5.4553,5.4553,2100.0
2005-03-28 09:50:00,5.47,5.48,5.42,5.46,2900.0,5.4553,5.4653,5.4054,5.4453,2900.0
2005-03-28 09:55:00,5.46,5.46,5.46,5.46,0.0,5.4453,5.4453,5.4453,5.4453,0.0
2005-03-28 10:00:00,5.47,5.48,5.47,5.48,400.0,5.4553,5.4653,5.4553,5.4653,400.0
2005-03-28 10:05:00,5.49,5.49,5.48,5.48,1300.0,5.4752,5.4752,5.4653,5.4653,1300.0
2005-03-28 10:10:00,5.48,5.48,5.36,5.38,3000.0,5.4653,5.4653,5.3456,5.3655,3000.0
2005-03-28 10:15:00,5.41,5.42,5.37,5.37,500.0,5.3954,5.4054,5.3556,5.3556,500.0
2005-03-28 10:20:00,5.39,5.42,5.37,5.37,1200.0,5.3755,5.4054,5.3556,5.3556,1200.0
2005-03-28 10:25:00,5.4,5.4,5.39,5.39,600.0,5.3855,5.3855,5.3755,5.3755,600.0
2005-03-28 10:30:00,5.41,5.41,5.38,5.38,500.0,5.3954,5.3954,5.3655,5.3655,500.0
2005-03-28 10:35:00,5.39,5.39,5.38,5.38,600.0,5.3755,5.3755,5.3655,5.3655,600.0
2005-03-28 10:40:00,5.38,5.4,5.38,5.38,700.0,5.3655,5.3855,5.3655,5.3655,700.0
2005-03-28 10:45:00,5.38,5.38,5.38,5.38,100.0,5.3655,5.3655,5.3655,5.3655,100.0
2005-03-28 10:50:00,5.39,5.4,5.38,5.39,3300.0,5.3755,5.3855,5.3655,5.3755,3300.0
2005-03-28 10:55:00,5.39,5.4,5.37,5.4,400.0,5.3755,5.3855,5.3556,5.3855,400.0
2005-03-28 11:00:00,5.37,5.41,5.37,5.37,2000.0,5.3556,5.3954,5.3556,5.3556,2000.0
2005-03-28 11:05:00,5.38,5.38,5.35,5.37,3600.0,5.3655,5.3655,5.3356,5.3556,3600.0
2005-03-28 11:10:00,5.35,5.36,5.35,5.35,1500.0,5.3356,5.3456,5.3356,5.3356,1500.0
2005-03-28 11:15:00,5.35,5.35,5.34,5.34,3700.0,5.3356,5.3356,5.3256,5.3256,3700.0
2005-03-28 11:20:00,5.36,5.36,5.33,5.33,15600.0,5.3456,5.3456,5.3157,5.3157,15600.0
2005-03-28 11:25:00,5.33,5.34,5.32,5.32,23800.0,5.3157,5.3256,5.3057,5.3057,23800.0
2005-03-28 11:30:00,5.33,5.33,5.32,5.33,3700.0,5.3157,5.3157,5.3057,5.3157,3700.0
2005-03-28 11:35:00,5.33,5.33,5.31,5.31,8800.0,5.3157,5.3157,5.2957,5.2957,8800.0
2005-03-28 11:40:00,5.31,5.32,5.31,5.32,400.0,5.2957,5.3057,5.2957,5.3057,400.0
2005-03-28 11:45:00,5.32,5.33,5.31,5.31,6200.0,5.3057,5.3157,5.2957,5.2957,6200.0
2005-03-28 11:50:00,5.32,5.32,5.31,5.31,200.0,5.3057,5.3057,5.2957,5.2957,200.0
2005-03-28 11:55:00,5.31,5.32,5.31,5.32,200.0,5.2957,5.3057,5.2957,5.3057,200.0
2005-03-28 12:00:00,5.31,5.31,5.3,5.3,1100.0,5.2957,5.2957,5.2857,5.2857,1100.0
2005-03-28 12:05:00,5.3,5.31,5.3,5.31,1900.0,5.2857,5.2957,5.2857,5.2957,1900.0
2005-03-28 12:10:00,5.3,5.3,5.25,5.26,7200.0,5.2857,5.2857,5.2359,5.2458,7200.0
2005-03-28 12:15:00,5.28,5.28,5.26,5.27,5900.0,5.2658,5.2658,5.2458,5.2558,5900.0
2005-03-28 12:20:00,5.28,5.28,5.28,5.28,100.0,5.2658,5.2658,5.2658,5.2658,100.0
2005-03-28 12:25:00,5.28,5.28,5.25,5.28,6300.0,5.2658,5.2658,5.2359,5.2658,6300.0
2005-03-28 12:30:00,5.28,5.28,5.27,5.28,1900.0,5.2658,5.2658,5.2558,5.2658,1900.0
2005-03-28 12:35:00,5.28,5.28,5.28,5.28,300.0,5.2658,5.2658,5.2658,5.2658,300.0
2005-03-28 12:40:00,5.26,5.28,5.26,5.27,400.0,5.2458,5.2658,5.2458,5.2558,400.0
2005-03-28 12:45:00,5.27,5.28,5.27,5.27,3000.0,5.2558,5.2658,5.2558,5.2558,3000.0
2005-03-28 12:50:00,5.26,5.26,5.24,5.25,1200.0,5.2458,5.2458,5.2259,5.2359,1200.0
2005-03-28 12:55:00,5.25,5.27,5.25,5.27,1500.0,5.2359,5.2558,5.2359,5.2558,1500.0
2005-03-28 13:00:00,5.27,5.28,5.27,5.27,2000.0,5.2558,5.2658,5.2558,5.2558,2000.0
2005-03-28 13:05:00,5.28,5.28,5.27,5.28,500.0,5.2658,5.2658,5.2558,5.2658,500.0
2005-03-28 13:10:00,5.28,5.28,5.27,5.28,1300.0,5.2658,5.2658,5.2558,5.2658,1300.0
2005-03-28 13:15:00,5.28,5.28,5.28,5.28,400.0,5.2658,5.2658,5.2658,5.2658,400.0
2005-03-28 13:20:00,5.28,5.28,5.28,5.28,100.0,5.2658,5.2658,5.2658,5.2658,100.0
2005-03-28 13:25:00,5.27,5.27,5.27,5.27,100.0,5.2558,5.2558,5.2558,5.2558,100.0
2005-03-28 13:30:00,5.27,5.28,5.27,5.28,1100.0,5.2558,5.2658,5.2558,5.2658,1100.0
2005-03-28 13:35:00,5.28,5.28,5.28,5.28,300.0,5.2658,5.2658,5.2658,5.2658,300.0
2005-03-28 13:40:00,5.28,5.28,5.28,5.28,300.0,5.2658,5.2658,5.2658,5.2658,300.0
2005-03-28 13:45:00,5.28,5.28,5.28,5.28,100.0,5.2658,5.2658,5.2658,5.2658,100.0
2005-03-28 13:50:00,5.28,5.28,5.27,5.27,600.0,5.2658,5.2658,5.2558,5.2558,600.0
2005-03-28 13:55:00,5.28,5.28,5.27,5.27,200.0,5.2658,5.2658,5.2558,5.2558,200.0
2005-03-28 14:00:00,5.27,5.27,5.24,5.25,1500.0,5.2558,5.2558,5.2259,5.2359,1500.0
2005-03-28 14:05:00,5.26,5.26,5.26,5.26,100.0,5.2458,5.2458,5.2458,5.2458,100.0
2005-03-28 14:10:00,5.25,5.26,5.25,5.26,1900.0,5.2359,5.2458,5.2359,5.2458,1900.0
2005-03-28 14:15:00,5.26,5.27,5.25,5.25,1000.0,5.2458,5.2558,5.2359,5.2359,1000.0
2005-03-28 14:20:00,5.25,5.26,5.25,5.25,9300.0,5.2359,5.2458,5.2359,5.2359,9300.0
2005-03-28 14:25:00,5.25,5.26,5.25,5.26,600.0,5.2359,5.2458,5.2359,5.2458,600.0
2005-03-28 14:30:00,5.24,5.25,5.24,5.24,1200.0,5.2259,5.2359,5.2259,5.2259,1200.0
2005-03-28 14:35:00,5.25,5.26,5.24,5.24,2800.0,5.2359,5.2458,5.2259,5.2259,2800.0
2005-03-28 14:40:00,5.24,5.26,5.24,5.26,600.0,5.2259,5.2458,5.2259,5.2458,600.0
2005-03-28 14:45:00,5.26,5.26,5.25,5.25,6100.0,5.2458,5.2458,5.2359,5.2359,6100.0
2005-03-28 14:50:00,5.26,5.27,5.26,5.27,25500.0,5.2458,5.2558,5.2458,5.2558,25500.0
2005-03-28 14:55:00,5.27,5.27,5.27,5.27,200.0,5.2558,5.2558,5.2558,5.2558,200.0
2005-03-28 15:00:00,5.26,5.26,5.25,5.26,700.0,5.2458,5.2458,5.2359,5.2458,700.0
2005-03-28 15:05:00,5.26,5.26,5.25,5.25,3300.0,5.2458,5.2458,5.2359,5.2359,3300.0
2005-03-28 15:10:00,5.25,5.25,5.24,5.25,3600.0,5.2359,5.2359,5.2259,5.2359,3600.0
2005-03-28 15:15:00,5.25,5.25,5.25,5.25,300.0,5.2359,5.2359,5.2359,5.2359,300.0
2005-03-28 15:20:00,5.24,5.24,5.24,5.24,2300.0,5.2259,5.2259,5.2259,5.2259,2300.0
2005-03-28 15:25:00,5.24,5.24,5.22,5.22,6000.0,5.2259,5.2259,5.206,5.206,6000.0
2005-03-28 15:30:00,5.23,5.23,5.23,5.23,2000.0,5.2159,5.2159,5.2159,5.2159,2000.0
2005-03-28 15:35:00,5.22,5.24,5.22,5.23,1300.0,5.206,5.2259,5.206,5.2159,1300.0
2005-03-28 15:40:00,5.23,5.24,5.22,5.23,3500.0,5.2159,5.2259,5.206,5.2159,3500.0
2005-03-28 15:45:00,5.24,5.24,5.23,5.24,2000.0,5.2259,5.2259,5.2159,5.2259,2000.0
2005-03-28 15:50:00,5.24,5.25,5.22,5.23,6000.0,5.2259,5.2359,5.206,5.2159,6000.0
2005-03-28 15:55:00,5.24,5.25,5.21,5.23,11600.0,5.2259,5.2359,5.196,5.2159,11600.0
2005-03-29 09:30:00,5.23,5.25,5.2,5.22,21900.0,5.2159,5.2359,5.186,5.206,21900.0
2005-03-29 09:35:00,5.25,5.25,5.08,5.15,23800.0,5.2359,5.2359,5.0663,5.1361,23800.0
2005-03-29 09:40:00,5.09,5.15,5.09,5.1,3600.0,5.0763,5.1361,5.0763,5.0863,3600.0
2005-03-29 09:45:00,5.1,5.12,5.09,5.1,2000.0,5.0863,5.1062,5.0763,5.0863,2000.0
2005-03-29 09:50:00,5.11,5.14,5.11,5.14,1100.0,5.0963,5.1262,5.0963,5.1262,1100.0
2005-03-29 09:55:00,5.13,5.13,5.11,5.12,5000.0,5.1162,5.1162,5.0963,5.1062,5000.0
2005-03-29 10:00:00,5.12,5.13,5.1,5.12,12200.0,5.1062,5.1162,5.0863,5.1062,12200.0
2005-03-29 10:05:00,5.12,5.14,5.11,5.13,4600.0,5.1062,5.1262,5.0963,5.1162,4600.0
2005-03-29 10:10:00,5.11,5.13,5.11,5.12,2500.0,5.0963,5.1162,5.0963,5.1062,2500.0
2005-03-29 10:15:00,5.11,5.13,5.1,5.11,4400.0,5.0963,5.1162,5.0863,5.0963,4400.0
2005-03-29 10:20:00,5.12,5.12,5.08,5.12,14000.0,5.1062,5.1062,5.0663,5.1062,14000.0
2005-03-29 10:25:00,5.11,5.12,5.1,5.12,1600.0,5.0963,5.1062,5.0863,5.1062,1600.0
2005-03-29 10:30:00,5.1,5.11,5.1,5.11,1000.0,5.0863,5.0963,5.0863,5.0963,1000.0
2005-03-29 10:35:00,5.1,5.11,5.1,5.11,1800.0,5.0863,5.0963,5.0863,5.0963,1800.0
2005-03-29 10:40:00,5.11,5.11,5.09,5.11,6500.0,5.0963,5.0963,5.0763,5.0963,6500.0
2005-03-29 10:45:00,5.1,5.11,5.09,5.09,1500.0,5.0863,5.0963,5.0763,5.0763,1500.0
2005-03-29 10:50:00,5.09,5.1,5.09,5.1,200.0,5.0763,5.0863,5.0763,5.0863,200.0
2005-03-29 10:55:00,5.09,5.09,5.09,5.09,2700.0,5.0763,5.0763,5.0763,5.0763,2700.0
2005-03-29 11:00:00,5.09,5.1,5.09,5.1,1100.0,5.0763,5.0863,5.0763,5.0863,1100.0
2005-03-29 11:05:00,5.1,5.1,5.09,5.09,2600.0,5.0863,5.0863,5.0763,5.0763,2600.0
2005-03-29 11:10:00,5.09,5.1,5.09,5.1,200.0,5.0763,5.0863,5.0763,5.0863,200.0
2005-03-29 11:15:00,5.1,5.1,5.1,5.1,700.0,5.0863,5.0863,5.0863,5.0863,700.0
2005-03-29 11:20:00,5.1,5.1,5.09,5.09,4100.0,5.0863,5.0863,5.0763,5.0763,4100.0
2005-03-29 11:25:00,5.1,5.1,5.09,5.1,1800.0,5.0863,5.0863,5.0763,5.0863,1800.0
2005-03-29 11:30:00,5.1,5.1,5.1,5.1,100.0,5.0863,5.0863,5.0863,5.0863,100.0
2005-03-29 11:35:00,5.09,5.09,5.09,5.09,700.0,5.0763,5.0763,5.0763,5.0763,700.0
2005-03-29 11:40:00,5.1,5.1,5.09,5.09,500.0,5.0863,5.0863,5.0763,5.0763,500.0
2005-03-29 11:45:00,5.09,5.09,5.09,5.09,300.0,5.0763,5.0763,5.0763,5.0763,300.0
2005-03-29 11:50:00,5.09,5.09,5.09,5.09,0.0,5.0763,5.0763,5.0763,5.0763,0.0
2005-03-29 11:55:00,5.09,5.09,5.08,5.08,800.0,5.0763,5.0763,5.0663,5.0663,800.0
2005-03-29 12:00:00,5.08,5.1,5.08,5.09,5500.0,5.0663,5.0863,5.0663,5.0763,5500.0
2005-03-29 12:05:00,5.1,5.1,5.09,5.09,500.0,5.0863,5.0863,5.0763,5.0763,500.0
2005-03-29 12:10:00,5.1,5.1,5.1,5.1,200.0,5.0863,5.0863,5.0863,5.0863,200.0
2005-03-29 12:15:00,5.1,5.1,5.07,5.07,3200.0,5.0863,5.0863,5.0564,5.0564,3200.0
2005-03-29 12:20:00,5.08,5.09,5.06,5.06,900.0,5.0663,5.0763,5.0464,5.0464,900.0
2005-03-29 12:25:00,5.07,5.07,5.07,5.07,800.0,5.0564,5.0564,5.0564,5.0564,800.0
2005-03-29 12:30:00,5.07,5.07,5.07,5.07,0.0,5.0564,5.0564,5.0564,5.0564,0.0
2005-03-29 12:35:00,5.07,5.07,5.05,5.06,3800.0,5.0564,5.0564,5.0364,5.0464,3800.0
2005-03-29 12:40:00,5.05,5.05,5.05,5.05,200.0,5.0364,5.0364,5.0364,5.0364,200.0
2005-03-29 12:45:00,5.07,5.08,5.06,5.08,1900.0,5.0564,5.0663,5.0464,5.0663,1900.0
2005-03-29 12:50:00,5.08,5.08,5.04,5.05,1900.0,5.0663,5.0663,5.0264,5.0364,1900.0
2005-03-29 12:55:00,5.02,5.03,5.02,5.02,3600.0,5.0065,5.0165,5.0065,5.0065,3600.0
2005-03-29 13:00:00,5.03,5.05,5.03,5.05,1000.0,5.0165,5.0364,5.0165,5.0364,1000.0
2005-03-29 13:05:00,5.05,5.05,5.01,5.01,5200.0,5.0364,5.0364,4.9965,4.9965,5200.0
2005-03-29 13:10:00,5.02,5.03,5.0,5.02,15900.0,5.0065,5.0165,4.9865,5.0065,15900.0
2005-03-29 13:15:00,5.01,5.01,4.99,5.01,6500.0,4.9965,4.9965,4.9766,4.9965,6500.0
2005-03-29 13:20:00,4.99,5.01,4.99,5.01,300.0,4.9766,4.9965,4.9766,4.9965,300.0
2005-03-29 13:25:00,5.01,5.01,5.01,5.01,1300.0,4.9965,4.9965,4.9965,4.9965,1300.0
2005-03-29 13:30:00,5.0,5.01,5.0,5.0,1600.0,4.9865,4.9965,4.9865,4.9865,1600.0
2005-03-29 13:35:00,5.0,5.0,5.0,5.0,100.0,4.9865,4.9865,4.9865,4.9865,100.0
2005-03-29 13:40:00,5.01,5.01,5.01,5.01,400.0,4.9965,4.9965,4.9965,4.9965,400.0
2005-03-29 13:45:00,5.01,5.01,5.0,5.0,11300.0,4.9965,4.9965,4.9865,4.9865,11300.0
2005-03-29 13:50:00,4.98,4.99,4.95,4.99,2200.0,4.9666,4.9766,4.9367,4.9766,2200.0
2005-03-29 13:55:00,4.98,4.98,4.94,4.97,2500.0,4.9666,4.9666,4.9267,4.9566,2500.0
2005-03-29 14:00:00,4.94,4.94,4.9,4.92,3700.0,4.9267,4.9267,4.8868,4.9068,3700.0
2005-03-29 14:05:00,4.92,4.95,4.92,4.95,6100.0,4.9068,4.9367,4.9068,4.9367,6100.0
2005-03-29 14:10:00,4.95,4.95,4.93,4.94,800.0,4.9367,4.9367,4.9167,4.9267,800.0
2005-03-29 14:15:00,4.95,4.95,4.92,4.92,2800.0,4.9367,4.9367,4.9068,4.9068,2800.0
2005-03-29 14:20:00,4.93,4.93,4.9,4.9,1500.0,4.9167,4.9167,4.8868,4.8868,1500.0
2005-03-29 14:25:00,4.9,4.9,4.85,4.85,5900.0,4.8868,4.8868,4.837,4.837,5900.0
2005-03-29 14:30:00,4.86,4.86,4.81,4.81,3400.0,4.8469,4.8469,4.7971,4.7971,3400.0
2005-03-29 14:35:00,4.81,4.82,4.81,4.81,8200.0,4.7971,4.807,4.7971,4.7971,8200.0
2005-03-29 14:40:00,4.82,4.84,4.8,4.81,9800.0,4.807,4.827,4.7871,4.7971,9800.0
2005-03-29 14:45:00,4.81,4.85,4.81,4.84,6900.0,4.7971,4.837,4.7971,4.827,6900.0
2005-03-29 14:50:00,4.84,4.84,4.83,4.84,2800.0,4.827,4.827,4.817,4.827,2800.0
2005-03-29 14:55:00,4.84,4.85,4.84,4.85,900.0,4.827,4.837,4.827,4.837,900.0
2005-03-29 15:00:00,4.85,4.92,4.84,4.86,8100.0,4.837,4.9068,4.827,4.8469,8100.0
2005-03-29 15:05:00,4.85,4.86,4.85,4.86,5300.0,4.837,4.8469,4.837,4.8469,5300.0
2005-03-29 15:10:00,4.85,4.85,4.84,4.85,4600.0,4.837,4.837,4.827,4.837,4600.0
2005-03-29 15:15:00,4.84,4.84,4.83,4.84,2300.0,4.827,4.827,4.817,4.827,2300.0
2005-03-29 15:20:00,4.83,4.84,4.81,4.81,3900.0,4.817,4.827,4.7971,4.7971,3900.0
2005-03-29 15:25:00,4.83,4.83,4.81,4.81,7000.0,4.817,4.817,4.7971,4.7971,7000.0
2005-03-29 15:30:00,4.81,4.82,4.8,4.81,5500.0,4.7971,4.807,4.7871,4.7971,5500.0
2005-03-29 15:35:00,4.81,4.82,4.81,4.81,1700.0,4.7971,4.807,4.7971,4.7971,1700.0
2005-03-29 15:40:00,4.82,4.82,4.8,4.81,8800.0,4.807,4.807,4.7871,4.7971,8800.0
2005-03-29 15:45:00,4.8,4.81,4.79,4.8,15200.0,4.7871,4.7971,4.7771,4.7871,15200.0
2005-03-29 15:50:00,4.8,4.81,4.78,4.8,12500.0,4.7871,4.7971,4.7671,4.7871,12500.0
2005-03-29 15:55:00,4.79,5.0,4.75,4.83,23600.0,4.7771,4.9865,4.7372,4.817,23600.0
2005-03-30 09:30:00,4.91,4.96,4.86,4.96,15400.0,4.8968,4.9467,4.8469,4.9467,15400.0
2005-03-30 09:35:00,4.95,4.95,4.91,4.92,3000.0,4.9367,4.9367,4.8968,4.9068,3000.0
2005-03-30 09:40:00,4.92,4.92,4.91,4.91,600.0,4.9068,4.9068,4.8968,4.8968,600.0
2005-03-30 09:45:00,4.91,4.91,4.9,4.9,1000.0,4.8968,4.8968,4.8868,4.8868,1000.0
2005-03-30 09:50:00,4.9,4.9,4.87,4.87,2900.0,4.8868,4.8868,4.8569,4.8569,2900.0
2005-03-30 09:55:00,4.87,4.87,4.86,4.86,2500.0,4.8569,4.8569,4.8469,4.8469,2500.0
2005-03-30 10:00:00,4.86,4.9,4.84,4.9,1400.0,4.8469,4.8868,4.827,4.8868,1400.0
2005-03-30 10:05:00,4.91,4.92,4.91,4.91,1600.0,4.8968,4.9068,4.8968,4.8968,1600.0
2005-03-30 10:10:00,4.9,4.9,4.88,4.88,900.0,4.8868,4.8868,4.8669,4.8669,900.0
2005-03-30 10:15:00,4.9,4.9,4.88,4.88,500.0,4.8868,4.8868,4.8669,4.8669,500.0
2005-03-30 10:20:00,4.87,4.9,4.87,4.9,300.0,4.8569,4.8868,4.8569,4.8868,300.0
2005-03-30 10:25:00,4.9,4.91,4.9,4.9,400.0,4.8868,4.8968,4.8868,4.8868,400.0
2005-03-30 10:30:00,4.87,4.89,4.87,4.88,3800.0,4.8569,4.8768,4.8569,4.8669,3800.0
2005-03-30 10:35:00,4.86,4.87,4.86,4.87,300.0,4.8469,4.8569,4.8469,4.8569,300.0
2005-03-30 10:40:00,4.87,4.92,4.87,4.92,8300.0,4.8569,4.9068,4.8569,4.9068,8300.0
2005-03-30 10:45:00,4.94,4.94,4.91,4.91,2200.0,4.9267,4.9267,4.8968,4.8968,2200.0
2005-03-30 10:50:00,4.92,4.92,4.91,4.92,600.0,4.9068,4.9068,4.8968,4.9068,600.0
2005-03-30 10:55:00,4.92,4.92,4.89,4.91,1600.0,4.9068,4.9068,4.8768,4.8968,1600.0
2005-03-30 11:00:00,4.91,4.91,4.9,4.9,1400.0,4.8968,4.8968,4.8868,4.8868,1400.0
2005-03-30 11:05:00,4.9,4.9,4.9,4.9,600.0,4.8868,4.8868,4.8868,4.8868,600.0
2005-03-30 11:10:00,4.9,4.9,4.9,4.9,700.0,4.8868,4.8868,4.8868,4.8868,700.0
2005-03-30 11:15:00,4.9,4.9,4.89,4.89,2700.0,4.8868,4.8868,4.8768,4.8768,2700.0
2005-03-30 11:20:00,4.89,4.89,4.88,4.88,1000.0,4.8768,4.8768,4.8669,4.8669,1000.0
2005-03-30 11:25:00,4.88,4.88,4.88,4.88,300.0,4.8669,4.8669,4.8669,4.8669,300.0
2005-03-30 11:30:00,4.87,4.88,4.87,4.88,200.0,4.8569,4.8669,4.8569,4.8669,200.0
2005-03-30 11:35:00,4.88,4.88,4.88,4.88,500.0,4.8669,4.8669,4.8669,4.8669,500.0
2005-03-30 11:40:00,4.88,4.89,4.88,4.89,3200.0,4.8669,4.8768,4.8669,4.8768,3200.0
2005-03-30 11:45:00,4.88,4.9,4.88,4.9,1100.0,4.8669,4.8868,4.8669,4.8868,1100.0
2005-03-30 11:50:00,4.9,4.9,4.88,4.9,4300.0,4.8868,4.8868,4.8669,4.8868,4300.0
2005-03-30 11:55:00,4.9,4.9,4.9,4.9,0.0,4.8868,4.8868,4.8868,4.8868,0.0
2005-03-30 12:00:00,4.9,4.91,4.9,4.91,2300.0,4.8868,4.8968,4.8868,4.8968,2300.0
2005-03-30 12:05:00,4.92,4.92,4.92,4.92,1900.0,4.9068,4.9068,4.9068,4.9068,1900.0
2005-03-30 12:10:00,4.92,4.93,4.92,4.93,2300.0,4.9068,4.9167,4.9068,4.9167,2300.0
2005-03-30 12:15:00,4.93,4.93,4.93,4.93,900.0,4.9167,4.9167,4.9167,4.9167,900.0
2005-03-30 12:20:00,4.93,4.93,4.89,4.89,1100.0,4.9167,4.9167,4.8768,4.8768,1100.0
2005-03-30 12:25:00,4.93,4.95,4.93,4.94,300.0,4.9167,4.9367,4.9167,4.9267,300.0
2005-03-30 12:30:00,4.95,4.95,4.94,4.94,4100.0,4.9367,4.9367,4.9267,4.9267,4100.0
2005-03-30 12:35:00,4.95,4.95,4.94,4.95,300.0,4.9367,4.9367,4.9267,4.9367,300.0
2005-03-30 12:40:00,4.95,4.95,4.95,4.95,300.0,4.9367,4.9367,4.9367,4.9367,300.0
2005-03-30 12:45:00,4.95,4.95,4.95,4.95,800.0,4.9367,4.9367,4.9367,4.9367,800.0
2005-03-30 12:50:00,4.95,4.95,4.95,4.95,200.0,4.9367,4.9367,4.9367,4.9367,200.0
2005-03-30 12:55:00,4.95,4.95,4.95,4.95,300.0,4.9367,4.9367,4.9367,4.9367,300.0
2005-03-30 13:00:00,4.95,4.95,4.95,4.95,300.0,4.9367,4.9367,4.9367,4.9367,300.0
2005-03-30 13:05:00,4.95,4.95,4.94,4.94,1500.0,4.9367,4.9367,4.9267,4.9267,1500.0
2005-03-30 13:10:00,4.95,4.95,4.95,4.95,200.0,4.9367,4.9367,4.9367,4.9367,200.0
2005-03-30 13:15:00,4.95,4.95,4.95,4.95,100.0,4.9367,4.9367,4.9367,4.9367,100.0
2005-03-30 13:20:00,4.95,4.95,4.95,4.95,900.0,4.9367,4.9367,4.9367,4.9367,900.0
2005-03-30 13:25:00,4.95,4.95,4.95,4.95,400.0,4.9367,4.9367,4.9367,4.9367,400.0
2005-03-30 13:30:00,4.95,4.98,4.95,4.98,600.0,4.9367,4.9666,4.9367,4.9666,600.0
2005-03-30 13:35:00,4.98,4.98,4.97,4.97,1200.0,4.9666,4.9666,4.9566,4.9566,1200.0
2005-03-30 13:40:00,4.97,4.98,4.97,4.98,200.0,4.9566,4.9666,4.9566,4.9666,200.0
2005-03-30 13:45:00,4.97,4.98,4.97,4.98,1900.0,4.9566,4.9666,4.9566,4.9666,1900.0
2005-03-30 13:50:00,4.98,4.98,4.98,4.98,0.0,4.9666,4.9666,4.9666,4.9666,0.0
2005-03-30 13:55:00,4.96,5.0,4.96,5.0,2800.0,4.9467,4.9865,4.9467,4.9865,2800.0
2005-03-30 14:00:00,5.0,5.0,5.0,5.0,200.0,4.9865,4.9865,4.9865,4.9865,200.0
2005-03-30 14:05:00,5.0,5.0,4.99,4.99,1400.0,4.9865,4.9865,4.9766,4.9766,1400.0
2005-03-30 14:10:00,5.0,5.0,5.0,5.0,100.0,4.9865,4.9865,4.9865,4.9865,100.0
2005-03-30 14:15:00,5.0,5.0,4.99,5.0,5600.0,4.9865,4.9865,4.9766,4.9865,5600.0
2005-03-30 14:20:00,5.0,5.0,4.97,5.0,300.0,4.9865,4.9865,4.9566,4.9865,300.0
2005-03-30 14:25:00,5.0,5.0,5.0,5.0,0.0,4.9865,4.9865,4.9865,4.9865,0.0
2005-03-30 14:30:00,4.97,4.98,4.97,4.98,3000.0,4.9566,4.9666,4.9566,4.9666,3000.0
2005-03-30 14:35:00,4.98,4.98,4.98,4.98,400.0,4.9666,4.9666,4.9666,4.9666,400.0
2005-03-30 14:40:00,4.97,4.97,4.97,4.97,1300.0,4.9566,4.9566,4.9566,4.9566,1300.0
2005-03-30 14:45:00,4.96,4.97,4.96,4.97,300.0,4.9467,4.9566,4.9467,4.9566,300.0
2005-03-30 14:50:00,4.97,4.97,4.97,4.97,1200.0,4.9566,4.9566,4.9566,4.9566,1200.0
2005-03-30 14:55:00,4.97,4.97,4.96,4.97,2100.0,4.9566,4.9566,4.9467,4.9566,2100.0
2005-03-30 15:00:00,4.97,4.97,4.97,4.97,1500.0,4.9566,4.9566,4.9566,4.9566,1500.0
2005-03-30 15:05:00,4.98,4.98,4.97,4.97,1100.0,4.9666,4.9666,4.9566,4.9566,1100.0
2005-03-30 15:10:00,4.98,4.99,4.98,4.99,3700.0,4.9666,4.9766,4.9666,4.9766,3700.0
2005-03-30 15:15:00,4.99,4.99,4.98,4.98,1300.0,4.9766,4.9766,4.9666,4.9666,1300.0
2005-03-30 15:20:00,4.99,4.99,4.98,4.99,6300.0,4.9766,4.9766,4.9666,4.9766,6300.0
2005-03-30 15:25:00,4.99,4.99,4.99,4.99,1600.0,4.9766,4.9766,4.9766,4.9766,1600.0
2005-03-30 15:30:00,5.0,5.0,4.99,5.0,1000.0,4.9865,4.9865,4.9766,4.9865,1000.0
2005-03-30 15:35:00,5.0,5.01,4.99,5.0,19000.0,4.9865,4.9965,4.9766,4.9865,19000.0
2005-03-30 15:40:00,5.0,5.01,4.99,4.99,8100.0,4.9865,4.9965,4.9766,4.9766,8100.0
2005-03-30 15:45:00,4.99,5.0,4.99,5.0,2300.0,4.9766,4.9865,4.9766,4.9865,2300.0
2005-03-30 15:50:00,5.0,5.01,4.99,5.01,8200.0,4.9865,4.9965,4.9766,4.9965,8200.0
2005-03-30 15:55:00,5.01,5.05,5.01,5.05,8800.0,4.9965,5.0364,4.9965,5.0364,8800.0
2005-03-31 09:30:00,5.07,5.08,5.05,5.08,8600.0,5.0564,5.0663,5.0364,5.0663,8600.0
2005-03-31 09:35:00,5.03,5.09,5.02,5.07,1600.0,5.0165,5.0763,5.0065,5.0564,1600.0
2005-03-31 09:40:00,5.09,5.09,5.05,5.09,2700.0,5.0763,5.0763,5.0364,5.0763,2700.0
2005-03-31 09:45:00,5.09,5.1,5.03,5.09,3500.0,5.0763,5.0863,5.0165,5.0763,3500.0
2005-03-31 09:50:00,5.09,5.1,5.06,5.1,3000.0,5.0763,5.0863,5.0464,5.0863,3000.0
2005-03-31 09:55:00,5.1,5.1,5.09,5.09,2600.0,5.0863,5.0863,5.0763,5.0763,2600.0
2005-03-31 10:00:00,5.09,5.09,5.0,5.02,1400.0,5.0763,5.0763,4.9865,5.0065,1400.0
2005-03-31 10:05:00,5.01,5.01,5.01,5.01,300.0,4.9965,4.9965,4.9965,4.9965,300.0
2005-03-31 10:10:00,5.04,5.04,5.01,5.01,1400.0,5.0264,5.0264,4.9965,4.9965,1400.0
2005-03-31 10:15:00,5.02,5.02,5.01,5.01,700.0,5.0065,5.0065,4.9965,4.9965,700.0
2005-03-31 10:20:00,5.01,5.01,5.01,5.01,100.0,4.9965,4.9965,4.9965,4.9965,100.0
2005-03-31 10:25:00,5.02,5.02,5.01,5.01,400.0,5.0065,5.0065,4.9965,4.9965,400.0
2005-03-31 10:30:00,5.03,5.06,5.03,5.04,6000.0,5.0165,5.0464,5.0165,5.0264,6000.0
2005-03-31 10:35:00,5.03,5.03,4.99,5.0,6000.0,5.0165,5.0165,4.9766,4.9865,6000.0
2005-03-31 10:40:00,5.0,5.0,4.99,5.0,3200.0,4.9865,4.9865,4.9766,4.9865,3200.0
2005-03-31 10:45:00,4.99,4.99,4.99,4.99,3000.0,4.9766,4.9766,4.9766,4.9766,3000.0
2005-03-31 10:50:00,5.0,5.01,5.0,5.01,2700.0,4.9865,4.9965,4.9865,4.9965,2700.0
2005-03-31 10:55:00,5.01,5.02,5.01,5.02,300.0,4.9965,5.0065,4.9965,5.0065,300.0
2005-03-31 11:00:00,5.01,5.01,5.01,5.01,200.0,4.9965,4.9965,4.9965,4.9965,200.0
2005-03-31 11:05:00,5.01,5.02,5.01,5.02,3600.0,4.9965,5.0065,4.9965,5.0065,3600.0
2005-03-31 11:10:00,5.01,5.01,5.01,5.01,100.0,4.9965,4.9965,4.9965,4.9965,100.0
2005-03-31 11:15:00,5.01,5.03,5.01,5.03,3500.0,4.9965,5.0165,4.9965,5.0165,3500.0
2005-03-31 11:20:00,5.03,5.03,5.03,5.03,0.0,5.0165,5.0165,5.0165,5.0165,0.0
2005-03-31 11:25:00,5.04,5.04,5.02,5.02,1700.0,5.0264,5.0264,5.0065,5.0065,1700.0
2005-03-31 11:30:00,5.03,5.03,5.03,5.03,100.0,5.0165,5.0165,5.0165,5.0165,100.0
2005-03-31 11:35:00,5.03,5.03,5.03,5.03,700.0,5.0165,5.0165,5.0165,5.0165,700.0
2005-03-31 11:40:00,5.03,5.03,5.01,5.01,1000.0,5.0165,5.0165,4.9965,4.9965,1000.0
2005-03-31 11:45:00,5.01,5.02,5.01,5.01,1500.0,4.9965,5.0065,4.9965,4.9965,1500.0
2005-03-31 11:50:00,5.02,5.03,5.02,5.03,500.0,5.0065,5.0165,5.0065,5.0165,500.0
2005-03-31 11:55:00,5.02,5.04,5.02,5.02,1500.0,5.0065,5.0264,5.0065,5.0065,1500.0
2005-03-31 12:00:00,5.03,5.04,5.02,5.02,1400.0,5.0165,5.0264,5.0065,5.0065,1400.0
2005-03-31 12:05:00,5.03,5.03,5.02,5.02,200.0,5.0165,5.0165,5.0065,5.0065,200.0
2005-03-31 12:10:00,5.03,5.03,5.02,5.02,600.0,5.0165,5.0165,5.0065,5.0065,600.0
2005-03-31 12:15:00,5.02,5.02,4.99,5.01,2200.0,5.0065,5.0065,4.9766,4.9965,2200.0
2005-03-31 12:20:00,5.0,5.02,5.0,5.02,1100.0,4.9865,5.0065,4.9865,5.0065,1100.0
2005-03-31 12:25:00,5.01,5.03,5.01,5.03,1600.0,4.9965,5.0165,4.9965,5.0165,1600.0
2005-03-31 12:30:00,5.03,5.03,5.03,5.03,700.0,5.0165,5.0165,5.0165,5.0165,700.0
2005-03-31 12:35:00,5.04,5.04,5.04,5.04,100.0,5.0264,5.0264,5.0264,5.0264,100.0
2005-03-31 12:40:00,5.04,5.04,5.03,5.03,800.0,5.0264,5.0264,5.0165,5.0165,800.0
2005-03-31 12:45:00,5.04,5.04,5.02,5.03,1500.0,5.0264,5.0264,5.0065,5.0165,1500.0
2005-03-31 12:50:00,5.04,5.05,5.03,5.05,3000.0,5.0264,5.0364,5.0165,5.0364,3000.0
2005-03-31 12:55:00,5.05,5.05,5.04,5.04,1100.0,5.0364,5.0364,5.0264,5.0264,1100.0
2005-03-31 13:00:00,5.05,5.06,5.04,5.06,1300.0,5.0364,5.0464,5.0264,5.0464,1300.0
2005-03-31 13:05:00,5.04,5.05,5.03,5.04,3300.0,5.0264,5.0364,5.0165,5.0264,3300.0
2005-03-31 13:10:00,5.03,5.05,5.03,5.05,400.0,5.0165,5.0364,5.0165,5.0364,400.0
2005-03-31 13:15:00,5.05,5.06,5.04,5.04,1600.0,5.0364,5.0464,5.0264,5.0264,1600.0
2005-03-31 13:20:00,5.04,5.04,5.04,5.04,500.0,5.0264,5.0264,5.0264,5.0264,500.0
2005-03-31 13:25:00,5.04,5.04,5.02,5.03,1100.0,5.0264,5.0264,5.0065,5.0165,1100.0
2005-03-31 13:30:00,5.03,5.05,5.03,5.05,600.0,5.0165,5.0364,5.0165,5.0364,600.0
2005-03-31 13:35:00,5.05,5.06,5.04,5.04,4000.0,5.0364,5.0464,5.0264,5.0264,4000.0
2005-03-31 13:40:00,5.04,5.04,5.04,5.04,200.0,5.0264,5.0264,5.0264,5.0264,200.0
2005-03-31 13:45:00,5.05,5.06,5.05,5.06,1000.0,5.0364,5.0464,5.0364,5.0464,1000.0
2005-03-31 13:50:00,5.06,5.06,5.05,5.05,600.0,5.0464,5.0464,5.0364,5.0364,600.0
2005-03-31 13:55:00,5.03,5.03,5.03,5.03,800.0,5.0165,5.0165,5.0165,5.0165,800.0
2005-03-31 14:00:00,5.03,5.06,5.02,5.03,11500.0,5.0165,5.0464,5.0065,5.0165,11500.0
2005-03-31 14:05:00,5.01,5.03,5.01,5.01,1600.0,4.9965,5.0165,4.9965,4.9965,1600.0
2005-03-31 14:10:00,5.02,5.04,5.01,5.04,3000.0,5.0065,5.0264,4.9965,5.0264,3000.0
2005-03-31 14:15:00,5.05,5.06,5.05,5.06,400.0,5.0364,5.0464,5.0364,5.0464,400.0
2005-03-31 14:20:00,5.06,5.06,5.05,5.05,1000.0,5.0464,5.0464,5.0364,5.0364,1000.0
2005-03-31 14:25:00,5.06,5.07,5.05,5.06,1600.0,5.0464,5.0564,5.0364,5.0464,1600.0
2005-03-31 14:30:00,5.06,5.06,5.02,5.03,4100.0,5.0464,5.0464,5.0065,5.0165,4100.0
2005-03-31 14:35:00,5.03,5.04,5.03,5.03,1000.0,5.0165,5.0264,5.0165,5.0165,1000.0
2005-03-31 14:40:00,5.05,5.07,5.03,5.07,4300.0,5.0364,5.0564,5.0165,5.0564,4300.0
2005-03-31 14:45:00,5.07,5.07,5.06,5.07,1200.0,5.0564,5.0564,5.0464,5.0564,1200.0
2005-03-31 14:50:00,5.07,5.07,5.05,5.05,2000.0,5.0564,5.0564,5.0364,5.0364,2000.0
2005-03-31 14:55:00,5.05,5.06,5.05,5.06,500.0,5.0364,5.0464,5.0364,5.0464,500.0
2005-03-31 15:00:00,5.05,5.06,5.04,5.06,5700.0,5.0364,5.0464,5.0264,5.0464,5700.0
2005-03-31 15:05:00,5.05,5.05,5.02,5.04,4900.0,5.0364,5.0364,5.0065,5.0264,4900.0
2005-03-31 15:10:00,5.03,5.04,5.02,5.03,1300.0,5.0165,5.0264,5.0065,5.0165,1300.0
2005-03-31 15:15:00,5.03,5.04,5.03,5.04,400.0,5.0165,5.0264,5.0165,5.0264,400.0
2005-03-31 15:20:00,5.04,5.09,5.04,5.07,6300.0,5.0264,5.0763,5.0264,5.0564,6300.0
2005-03-31 15:25:00,5.06,5.06,5.01,5.04,5300.0,5.0464,5.0464,4.9965,5.0264,5300.0
2005-03-31 15:30:00,5.03,5.05,5.02,5.03,4800.0,5.0165,5.0364,5.0065,5.0165,4800.0
2005-03-31 15:35:00,5.03,5.03,5.02,5.03,2800.0,5.0165,5.0165,5.0065,5.0165,2800.0
2005-03-31 15:40:00,5.03,5.08,5.03,5.03,2600.0,5.0165,5.0663,5.0165,5.0165,2600.0
2005-03-31 15:45:00,5.03,5.04,5.02,5.02,1500.0,5.0165,5.0264,5.0065,5.0065,1500.0
2005-03-31 15:50:00,5.03,5.04,5.02,5.03,1300.0,5.0165,5.0264,5.0065,5.0165,1300.0
2005-03-31 15:55:00,5.04,5.08,5.02,5.08,4300.0,5.0264,5.0663,5.0065,5.0663,4300.0
2005-04-01 09:30:00,5.11,5.36,5.11,5.36,9600.0,5.0963,5.3456,5.0963,5.3456,9600.0
2005-04-01 09:35:00,5.25,5.3,5.19,5.21,8200.0,5.2359,5.2857,5.176,5.196,8200.0
2005-04-01 09:40:00,5.2,5.21,5.17,5.18,4700.0,5.186,5.196,5.1561,5.1661,4700.0
2005-04-01 09:45:00,5.18,5.18,5.09,5.11,5500.0,5.1661,5.1661,5.0763,5.0963,5500.0
2005-04-01 09:50:00,5.09,5.09,5.09,5.09,1000.0,5.0763,5.0763,5.0763,5.0763,1000.0
2005-04-01 09:55:00,5.08,5.08,5.08,5.08,200.0,5.0663,5.0663,5.0663,5.0663,200.0
2005-04-01 10:00:00,5.09,5.09,5.06,5.08,2200.0,5.0763,5.0763,5.0464,5.0663,2200.0
2005-04-01 10:05:00,5.06,5.06,5.05,5.05,1900.0,5.0464,5.0464,5.0364,5.0364,1900.0
2005-04-01 10:10:00,5.02,5.02,5.01,5.01,1800.0,5.0065,5.0065,4.9965,4.9965,1800.0
2005-04-01 10:15:00,4.99,4.99,4.99,4.99,100.0,4.9766,4.9766,4.9766,4.9766,100.0
2005-04-01 10:20:00,5.0,5.06,4.98,5.02,6300.0,4.9865,5.0464,4.9666,5.0065,6300.0
2005-04-01 10:25:00,5.0,5.0,4.98,4.99,2700.0,4.9865,4.9865,4.9666,4.9766,2700.0
2005-04-01 10:30:00,4.98,4.99,4.98,4.99,4500.0,4.9666,4.9766,4.9666,4.9766,4500.0
2005-04-01 10:35:00,4.97,4.98,4.97,4.98,1800.0,4.9566,4.9666,4.9566,4.9666,1800.0
2005-04-01 10:40:00,4.98,5.01,4.97,5.01,16000.0,4.9666,4.9965,4.9566,4.9965,16000.0
2005-04-01 10:45:00,5.01,5.01,4.97,4.99,1900.0,4.9965,4.9965,4.9566,4.9766,1900.0
2005-04-01 10:50:00,4.98,5.0,4.98,5.0,4200.0,4.9666,4.9865,4.9666,4.9865,4200.0
2005-04-01 10:55:00,4.98,5.0,4.96,4.97,4600.0,4.9666,4.9865,4.9467,4.9566,4600.0
2005-04-01 11:00:00,4.97,5.0,4.95,5.0,12000.0,4.9566,4.9865,4.9367,4.9865,12000.0
2005-04-01 11:05:00,4.98,4.99,4.98,4.98,1400.0,4.9666,4.9766,4.9666,4.9666,1400.0
2005-04-01 11:10:00,4.97,4.99,4.97,4.99,1200.0,4.9566,4.9766,4.9566,4.9766,1200.0
2005-04-01 11:15:00,4.98,5.0,4.98,5.0,3900.0,4.9666,4.9865,4.9666,4.9865,3900.0
2005-04-01 11:20:00,5.0,5.0,4.99,4.99,4300.0,4.9865,4.9865,4.9766,4.9766,4300.0
2005-04-01 11:25:00,4.99,4.99,4.98,4.99,1100.0,4.9766,4.9766,4.9666,4.9766,1100.0
2005-04-01 11:30:00,4.99,5.0,4.98,4.99,3300.0,4.9766,4.9865,4.9666,4.9766,3300.0
2005-04-01 11:35:00,4.99,5.0,4.99,4.99,1300.0,4.9766,4.9865,4.9766,4.9766,1300.0
2005-04-01 11:40:00,4.99,5.0,4.99,5.0,400.0,4.9766,4.9865,4.9766,4.9865,400.0
2005-04-01 11:45:00,4.99,4.99,4.99,4.99,400.0,4.9766,4.9766,4.9766,4.9766,400.0
2005-04-01 11:50:00,5.0,5.0,4.99,5.0,2400.0,4.9865,4.9865,4.9766,4.9865,2400.0
2005-04-01 11:55:00,5.0,5.01,4.97,4.99,1500.0,4.9865,4.9965,4.9566,4.9766,1500.0
2005-04-01 12:00:00,4.99,4.99,4.97,4.97,500.0,4.9766,4.9766,4.9566,4.9566,500.0
2005-04-01 12:05:00,4.97,4.98,4.97,4.98,1300.0,4.9566,4.9666,4.9566,4.9666,1300.0
2005-04-01 12:10:00,4.98,4.98,4.97,4.98,2000.0,4.9666,4.9666,4.9566,4.9666,2000.0
2005-04-01 12:15:00,4.98,4.98,4.97,4.98,1200.0,4.9666,4.9666,4.9566,4.9666,1200.0
2005-04-01 12:20:00,4.98,4.98,4.96,4.96,4500.0,4.9666,4.9666,4.9467,4.9467,4500.0
2005-04-01 12:25:00,4.96,4.96,4.94,4.95,1100.0,4.9467,4.9467,4.9267,4.9367,1100.0
2005-04-01 12:30:00,4.94,4.95,4.93,4.95,1300.0,4.9267,4.9367,4.9167,4.9367,1300.0
2005-04-01 12:35:00,4.95,4.96,4.95,4.96,2100.0,4.9367,4.9467,4.9367,4.9467,2100.0
2005-04-01 12:40:00,4.95,4.98,4.95,4.98,1300.0,4.9367,4.9666,4.9367,4.9666,1300.0
2005-04-01 12:45:00,4.96,4.97,4.96,4.97,1700.0,4.9467,4.9566,4.9467,4.9566,1700.0
2005-04-01 12:50:00,4.97,4.99,4.97,4.97,900.0,4.9566,4.9766,4.9566,4.9566,900.0
2005-04-01 12:55:00,4.97,4.99,4.97,4.97,600.0,4.9566,4.9766,4.9566,4.9566,600.0
2005-04-01 13:00:00,4.96,4.97,4.95,4.96,2000.0,4.9467,4.9566,4.9367,4.9467,2000.0
2005-04-01 13:05:00,4.98,4.98,4.97,4.98,300.0,4.9666,4.9666,4.9566,4.9666,300.0
2005-04-01 13:10:00,4.98,4.98,4.96,4.97,1500.0,4.9666,4.9666,4.9467,4.9566,1500.0
2005-04-01 13:15:00,4.96,4.99,4.96,4.98,2800.0,4.9467,4.9766,4.9467,4.9666,2800.0
2005-04-01 13:20:00,4.99,5.0,4.99,4.99,1900.0,4.9766,4.9865,4.9766,4.9766,1900.0
2005-04-01 13:25:00,4.98,4.98,4.96,4.97,1600.0,4.9666,4.9666,4.9467,4.9566,1600.0
2005-04-01 13:30:00,4.97,4.97,4.95,4.95,1500.0,4.9566,4.9566,4.9367,4.9367,1500.0
2005-04-01 13:35:00,4.96,4.97,4.96,4.97,700.0,4.9467,4.9566,4.9467,4.9566,700.0
2005-04-01 13:40:00,4.98,4.99,4.98,4.98,1100.0,4.9666,4.9766,4.9666,4.9666,1100.0
2005-04-01 13:45:00,4.98,5.0,4.98,5.0,1600.0,4.9666,4.9865,4.9666,4.9865,1600.0
2005-04-01 13:50:00,5.0,5.0,4.99,5.0,1700.0,4.9865,4.9865,4.9766,4.9865,1700.0
2005-04-01 13:55:00,5.0,5.0,4.98,4.99,400.0,4.9865,4.9865,4.9666,4.9766,400.0
2005-04-01 14:00:00,5.0,5.0,4.99,5.0,1200.0,4.9865,4.9865,4.9766,4.9865,1200.0
2005-04-01 14:05:00,5.0,5.0,4.97,4.97,1400.0,4.9865,4.9865,4.9566,4.9566,1400.0
2005-04-01 14:10:00,4.99,4.99,4.99,4.99,1300.0,4.9766,4.9766,4.9766,4.9766,1300.0
2005-04-01 14:15:00,4.98,5.0,4.98,5.0,800.0,4.9666,4.9865,4.9666,4.9865,800.0
2005-04-01 14:20:00,5.0,5.0,4.99,5.0,1800.0,4.9865,4.9865,4.9766,4.9865,1800.0
2005-04-01 14:25:00,5.0,5.0,4.99,4.99,1100.0,4.9865,4.9865,4.9766,4.9766,1100.0
2005-04-01 14:30:00,4.99,4.99,4.99,4.99,1300.0,4.9766,4.9766,4.9766,4.9766,1300.0
2005-04-01 14:35:00,5.0,5.01,5.0,5.01,1600.0,4.9865,4.9965,4.9865,4.9965,1600.0
2005-04-01 14:40:00,5.01,5.01,5.0,5.0,1800.0,4.9965,4.9965,4.9865,4.9865,1800.0
2005-04-01 14:45:00,4.99,5.0,4.99,4.99,2300.0,4.9766,4.9865,4.9766,4.9766,2300.0
2005-04-01 14:50:00,4.99,5.0,4.99,4.99,700.0,4.9766,4.9865,4.9766,4.9766,700.0
2005-04-01 14:55:00,4.99,5.0,4.99,5.0,1900.0,4.9766,4.9865,4.9766,4.9865,1900.0
2005-04-01 15:00:00,4.99,5.0,4.99,5.0,2900.0,4.9766,4.9865,4.9766,4.9865,2900.0
2005-04-01 15:05:00,5.0,5.0,5.0,5.0,1300.0,4.9865,4.9865,4.9865,4.9865,1300.0
2005-04-01 15:10:00,5.01,5.01,4.99,5.0,2900.0,4.9965,4.9965,4.9766,4.9865,2900.0
2005-04-01 15:15:00,5.01,5.01,5.0,5.0,1000.0,4.9965,4.9965,4.9865,4.9865,1000.0
2005-04-01 15:20:00,5.01,5.01,4.98,5.0,2000.0,4.9965,4.9965,4.9666,4.9865,2000.0
2005-04-01 15:25:00,4.98,5.0,4.98,4.99,1300.0,4.9666,4.9865,4.9666,4.9766,1300.0
2005-04-01 15:30:00,5.0,5.0,4.99,5.0,6400.0,4.9865,4.9865,4.9766,4.9865,6400.0
2005-04-01 15:35:00,5.0,5.0,4.99,5.0,1100.0,4.9865,4.9865,4.9766,4.9865,1100.0
2005-04-01 15:40:00,5.0,5.0,4.98,4.99,2900.0,4.9865,4.9865,4.9666,4.9766,2900.0
2005-04-01 15:45:00,4.99,5.0,4.99,4.99,2200.0,4.9766,4.9865,4.9766,4.9766,2200.0
2005-04-01 15:50:00,5.0,5.01,4.99,5.0,3500.0,4.9865,4.9965,4.9766,4.9865,3500.0
2005-04-01 15:55:00,5.01,5.02,4.98,4.99,4700.0,4.9965,5.0065,4.9666,4.9766,4700.0
2005-04-04 09:30:00,4.95,4.95,4.95,4.95,3200.0,4.9367,4.9367,4.9367,4.9367,3200.0
2005-04-04 09:35:00,5.02,5.04,5.02,5.04,500.0,5.0065,5.0264,5.0065,5.0264,500.0
2005-04-04 09:40:00,5.02,5.08,5.02,5.08,400.0,5.0065,5.0663,5.0065,5.0663,400.0
2005-04-04 09:45:00,5.01,5.01,5.01,5.01,300.0,4.9965,4.9965,4.9965,4.9965,300.0
2005-04-04 09:50:00,4.99,5.0,4.97,4.98,3100.0,4.9766,4.9865,4.9566,4.9666,3100.0
2005-04-04 09:55:00,4.97,4.97,4.97,4.97,3700.0,4.9566,4.9566,4.9566,4.9566,3700.0
2005-04-04 10:00:00,4.97,4.98,4.95,4.96,6900.0,4.9566,4.9666,4.9367,4.9467,6900.0
2005-04-04 10:05:00,4.96,4.96,4.94,4.95,800.0,4.9467,4.9467,4.9267,4.9367,800.0
2005-04-04 10:10:00,4.95,4.95,4.95,4.95,300.0,4.9367,4.9367,4.9367,4.9367,300.0
2005-04-04 10:15:00,4.96,4.96,4.96,4.96,100.0,4.9467,4.9467,4.9467,4.9467,100.0
2005-04-04 10:20:00,4.97,4.97,4.96,4.96,300.0,4.9566,4.9566,4.9467,4.9467,300.0
2005-04-04 10:25:00,4.96,4.96,4.95,4.95,3500.0,4.9467,4.9467,4.9367,4.9367,3500.0
2005-04-04 10:30:00,4.93,4.93,4.93,4.93,600.0,4.9167,4.9167,4.9167,4.9167,600.0
2005-04-04 10:35:00,4.93,4.94,4.93,4.94,200.0,4.9167,4.9267,4.9167,4.9267,200.0
2005-04-04 10:40:00,4.95,4.95,4.92,4.92,2100.0,4.9367,4.9367,4.9068,4.9068,2100.0
2005-04-04 10:45:00,4.96,4.96,4.94,4.95,1400.0,4.9467,4.9467,4.9267,4.9367,1400.0
2005-04-04 10:50:00,4.96,4.96,4.96,4.96,300.0,4.9467,4.9467,4.9467,4.9467,300.0
2005-04-04 10:55:00,4.96,4.96,4.95,4.96,300.0,4.9467,4.9467,4.9367,4.9467,300.0
2005-04-04 11:00:00,4.96,4.97,4.96,4.97,2400.0,4.9467,4.9566,4.9467,4.9566,2400.0
2005-04-04 11:05:00,4.97,4.99,4.96,4.97,1500.0,4.9566,4.9766,4.9467,4.9566,1500.0
2005-04-04 11:10:00,4.97,4.97,4.96,4.97,1600.0,4.9566,4.9566,4.9467,4.9566,1600.0
2005-04-04 11:15:00,4.97,4.97,4.96,4.96,800.0,4.9566,4.9566,4.9467,4.9467,800.0
2005-04-04 11:20:00,4.96,4.97,4.96,4.97,6800.0,4.9467,4.9566,4.9467,4.9566,6800.0
2005-04-04 11:25:00,4.96,5.0,4.95,4.95,5900.0,4.9467,4.9865,4.9367,4.9367,5900.0
2005-04-04 11:30:00,4.97,4.97,4.94,4.94,1200.0,4.9566,4.9566,4.9267,4.9267,1200.0
2005-04-04 11:35:00,4.95,4.95,4.92,4.92,7100.0,4.9367,4.9367,4.9068,4.9068,7100.0
2005-04-04 11:40:00,4.92,4.95,4.92,4.95,3900.0,4.9068,4.9367,4.9068,4.9367,3900.0
2005-04-04 11:45:00,4.92,4.92,4.92,4.92,3200.0,4.9068,4.9068,4.9068,4.9068,3200.0
2005-04-04 11:50:00,4.91,4.92,4.91,4.92,1600.0,4.8968,4.9068,4.8968,4.9068,1600.0
2005-04-04 11:55:00,4.91,4.91,4.9,4.91,2600.0,4.8968,4.8968,4.8868,4.8968,2600.0
2005-04-04 12:00:00,4.9,4.9,4.9,4.9,1000.0,4.8868,4.8868,4.8868,4.8868,1000.0
2005-04-04 12:05:00,4.9,4.91,4.89,4.9,500.0,4.8868,4.8968,4.8768,4.8868,500.0
2005-04-04 12:10:00,4.9,4.9,4.9,4.9,1300.0,4.8868,4.8868,4.8868,4.8868,1300.0
2005-04-04 12:15:00,4.89,4.89,4.89,4.89,2600.0,4.8768,4.8768,4.8768,4.8768,2600.0
2005-04-04 12:20:00,4.89,4.89,4.86,4.86,2100.0,4.8768,4.8768,4.8469,4.8469,2100.0
2005-04-04 12:25:00,4.85,4.86,4.85,4.86,600.0,4.837,4.8469,4.837,4.8469,600.0
2005-04-04 12:30:00,4.87,4.9,4.87,4.9,11200.0,4.8569,4.8868,4.8569,4.8868,11200.0
2005-04-04 12:35:00,4.9,4.93,4.9,4.91,14400.0,4.8868,4.9167,4.8868,4.8968,14400.0
2005-04-04 12:40:00,4.92,4.92,4.89,4.91,6700.0,4.9068,4.9068,4.8768,4.8968,6700.0
2005-04-04 12:45:00,4.91,4.91,4.88,4.88,2700.0,4.8968,4.8968,4.8669,4.8669,2700.0
2005-04-04 12:50:00,4.88,4.88,4.86,4.86,4700.0,4.8669,4.8669,4.8469,4.8469,4700.0
2005-04-04 12:55:00,4.88,4.88,4.87,4.87,3900.0,4.8669,4.8669,4.8569,4.8569,3900.0
2005-04-04 13:00:00,4.86,4.86,4.83,4.84,4400.0,4.8469,4.8469,4.817,4.827,4400.0
2005-04-04 13:05:00,4.84,4.86,4.83,4.86,1300.0,4.827,4.8469,4.817,4.8469,1300.0
2005-04-04 13:10:00,4.85,4.85,4.82,4.85,8900.0,4.837,4.837,4.807,4.837,8900.0
2005-04-04 13:15:00,4.83,4.84,4.82,4.82,2000.0,4.817,4.827,4.807,4.807,2000.0
2005-04-04 13:20:00,4.82,4.82,4.79,4.8,2700.0,4.807,4.807,4.7771,4.7871,2700.0
2005-04-04 13:25:00,4.8,4.8,4.75,4.75,4900.0,4.7871,4.7871,4.7372,4.7372,4900.0
2005-04-04 13:30:00,4.77,4.78,4.76,4.76,900.0,4.7572,4.7671,4.7472,4.7472,900.0
2005-04-04 13:35:00,4.78,4.78,4.78,4.78,4800.0,4.7671,4.7671,4.7671,4.7671,4800.0
2005-04-04 13:40:00,4.8,4.8,4.79,4.79,600.0,4.7871,4.7871,4.7771,4.7771,600.0
2005-04-04 13:45:00,4.8,4.81,4.8,4.81,2000.0,4.7871,4.7971,4.7871,4.7971,2000.0
2005-04-04 13:50:00,4.83,4.84,4.82,4.84,2000.0,4.817,4.827,4.807,4.827,2000.0
2005-04-04 13:55:00,4.84,4.86,4.83,4.85,1800.0,4.827,4.8469,4.817,4.837,1800.0
2005-04-04 14:00:00,4.86,4.88,4.86,4.88,2300.0,4.8469,4.8669,4.8469,4.8669,2300.0
2005-04-04 14:05:00,4.88,4.88,4.88,4.88,200.0,4.8669,4.8669,4.8669,4.8669,200.0
2005-04-04 14:10:00,4.87,4.87,4.87,4.87,2500.0,4.8569,4.8569,4.8569,4.8569,2500.0
2005-04-04 14:15:00,4.88,4.91,4.87,4.91,5400.0,4.8669,4.8968,4.8569,4.8968,5400.0
2005-04-04 14:20:00,4.91,4.91,4.91,4.91,600.0,4.8968,4.8968,4.8968,4.8968,600.0
2005-04-04 14:25:00,4.91,4.93,4.91,4.93,6100.0,4.8968,4.9167,4.8968,4.9167,6100.0
2005-04-04 14:30:00,4.93,4.98,4.93,4.96,6800.0,4.9167,4.9666,4.9167,4.9467,6800.0
2005-04-04 14:35:00,4.94,4.96,4.94,4.96,2500.0,4.9267,4.9467,4.9267,4.9467,2500.0
2005-04-04 14:40:00,4.95,4.96,4.95,4.95,3200.0,4.9367,4.9467,4.9367,4.9367,3200.0
2005-04-04 14:45:00,4.94,4.94,4.94,4.94,600.0,4.9267,4.9267,4.9267,4.9267,600.0
2005-04-04 14:50:00,4.95,4.95,4.95,4.95,1500.0,4.9367,4.9367,4.9367,4.9367,1500.0
2005-04-04 14:55:00,4.94,4.95,4.94,4.95,3100.0,4.9267,4.9367,4.9267,4.9367,3100.0
2005-04-04 15:00:00,4.95,4.98,4.94,4.94,5600.0,4.9367,4.9666,4.9267,4.9267,5600.0
2005-04-04 15:05:00,4.94,4.95,4.94,4.95,1500.0,4.9267,4.9367,4.9267,4.9367,1500.0
2005-04-04 15:10:00,4.95,4.95,4.94,4.94,4100.0,4.9367,4.9367,4.9267,4.9267,4100.0
2005-04-04 15:15:00,4.93,4.93,4.92,4.92,3600.0,4.9167,4.9167,4.9068,4.9068,3600.0
2005-04-04 15:20:00,4.92,4.92,4.91,4.92,3400.0,4.9068,4.9068,4.8968,4.9068,3400.0
2005-04-04 15:25:00,4.91,4.92,4.89,4.91,6400.0,4.8968,4.9068,4.8768,4.8968,6400.0
2005-04-04 15:30:00,4.91,4.92,4.9,4.91,6700.0,4.8968,4.9068,4.8868,4.8968,6700.0
2005-04-04 15:35:00,4.9,4.93,4.9,4.92,4000.0,4.8868,4.9167,4.8868,4.9068,4000.0
2005-04-04 15:40:00,4.92,4.95,4.91,4.91,4300.0,4.9068,4.9367,4.8968,4.8968,4300.0
2005-04-04 15:45:00,4.93,4.93,4.91,4.93,1200.0,4.9167,4.9167,4.8968,4.9167,1200.0
2005-04-04 15:50:00,4.93,4.94,4.89,4.89,6100.0,4.9167,4.9267,4.8768,4.8768,6100.0
2005-04-04 15:55:00,4.9,4.92,4.88,4.88,3700.0,4.8868,4.9068,4.8669,4.8669,3700.0
2005-04-05 09:30:00,4.93,4.93,4.85,4.85,8600.0,4.9167,4.9167,4.837,4.837,8600.0
2005-04-05 09:35:00,4.85,4.9,4.84,4.84,7300.0,4.837,4.8868,4.827,4.827,7300.0
2005-04-05 09:40:00,4.84,4.84,4.81,4.81,400.0,4.827,4.827,4.7971,4.7971,400.0
2005-04-05 09:45:00,4.82,4.85,4.82,4.83,400.0,4.807,4.837,4.807,4.817,400.0
2005-04-05 09:50:00,4.83,4.85,4.81,4.85,900.0,4.817,4.837,4.7971,4.837,900.0
2005-04-05 09:55:00,4.85,4.85,4.83,4.83,1100.0,4.837,4.837,4.817,4.817,1100.0
2005-04-05 10:00:00,4.85,4.85,4.83,4.83,900.0,4.837,4.837,4.817,4.817,900.0
2005-04-05 10:05:00,4.82,4.85,4.82,4.85,800.0,4.807,4.837,4.807,4.837,800.0
2005-04-05 10:10:00,4.84,4.84,4.82,4.82,300.0,4.827,4.827,4.807,4.807,300.0
2005-04-05 10:15:00,4.83,4.85,4.83,4.85,800.0,4.817,4.837,4.817,4.837,800.0
2005-04-05 10:20:00,4.83,4.85,4.82,4.83,1900.0,4.817,4.837,4.807,4.817,1900.0
2005-04-05 10:25:00,4.82,4.84,4.82,4.82,2300.0,4.807,4.827,4.807,4.807,2300.0
2005-04-05 10:30:00,4.82,4.83,4.81,4.83,1800.0,4.807,4.817,4.7971,4.817,1800.0
2005-04-05 10:35:00,4.81,4.81,4.81,4.81,300.0,4.7971,4.7971,4.7971,4.7971,300.0
2005-04-05 10:40:00,4.81,4.82,4.81,4.82,700.0,4.7971,4.807,4.7971,4.807,700.0
2005-04-05 10:45:00,4.81,4.81,4.77,4.77,3200.0,4.7971,4.7971,4.7572,4.7572,3200.0
2005-04-05 10:50:00,4.77,4.78,4.76,4.77,1800.0,4.7572,4.7671,4.7472,4.7572,1800.0
2005-04-05 10:55:00,4.77,4.77,4.76,4.76,600.0,4.7572,4.7572,4.7472,4.7472,600.0
2005-04-05 11:00:00,4.76,4.85,4.75,4.77,6900.0,4.7472,4.837,4.7372,4.7572,6900.0
2005-04-05 11:05:00,4.77,4.77,4.75,4.75,1700.0,4.7572,4.7572,4.7372,4.7372,1700.0
2005-04-05 11:10:00,4.75,4.75,4.75,4.75,3800.0,4.7372,4.7372,4.7372,4.7372,3800.0
2005-04-05 11:15:00,4.75,4.76,4.75,4.76,4700.0,4.7372,4.7472,4.7372,4.7472,4700.0
2005-04-05 11:20:00,4.75,4.75,4.75,4.75,1200.0,4.7372,4.7372,4.7372,4.7372,1200.0
2005-04-05 11:25:00,4.74,4.74,4.74,4.74,2700.0,4.7272,4.7272,4.7272,4.7272,2700.0
2005-04-05 11:30:00,4.74,4.74,4.73,4.74,3900.0,4.7272,4.7272,4.7173,4.7272,3900.0
2005-04-05 11:35:00,4.73,4.74,4.73,4.74,800.0,4.7173,4.7272,4.7173,4.7272,800.0
2005-04-05 11:40:00,4.74,4.75,4.74,4.74,2500.0,4.7272,4.7372,4.7272,4.7272,2500.0
2005-04-05 11:45:00,4.75,4.75,4.74,4.75,800.0,4.7372,4.7372,4.7272,4.7372,800.0
2005-04-05 11:50:00,4.74,4.74,4.74,4.74,400.0,4.7272,4.7272,4.7272,4.7272,400.0
2005-04-05 11:55:00,4.75,4.75,4.74,4.75,1200.0,4.7372,4.7372,4.7272,4.7372,1200.0
2005-04-05 12:00:00,4.74,4.74,4.74,4.74,700.0,4.7272,4.7272,4.7272,4.7272,700.0
2005-04-05 12:05:00,4.74,4.75,4.73,4.74,2200.0,4.7272,4.7372,4.7173,4.7272,2200.0
2005-04-05 12:10:00,4.73,4.73,4.73,4.73,4200.0,4.7173,4.7173,4.7173,4.7173,4200.0
2005-04-05 12:15:00,4.73,4.73,4.73,4.73,200.0,4.7173,4.7173,4.7173,4.7173,200.0
2005-04-05 12:20:00,4.73,4.74,4.72,4.74,2700.0,4.7173,4.7272,4.7073,4.7272,2700.0
2005-04-05 12:25:00,4.73,4.73,4.73,4.73,200.0,4.7173,4.7173,4.7173,4.7173,200.0
2005-04-05 12:30:00,4.73,4.74,4.73,4.74,900.0,4.7173,4.7272,4.7173,4.7272,900.0
2005-04-05 12:35:00,4.74,4.74,4.73,4.73,200.0,4.7272,4.7272,4.7173,4.7173,200.0
2005-04-05 12:40:00,4.74,4.74,4.74,4.74,200.0,4.7272,4.7272,4.7272,4.7272,200.0
2005-04-05 12:45:00,4.74,4.74,4.74,4.74,900.0,4.7272,4.7272,4.7272,4.7272,900.0
2005-04-05 12:50:00,4.73,4.73,4.73,4.73,200.0,4.7173,4.7173,4.7173,4.7173,200.0
2005-04-05 12:55:00,4.74,4.74,4.74,4.74,300.0,4.7272,4.7272,4.7272,4.7272,300.0
2005-04-05 13:00:00,4.74,4.74,4.74,4.74,200.0,4.7272,4.7272,4.7272,4.7272,200.0
2005-04-05 13:05:00,4.74,4.74,4.73,4.73,2700.0,4.7272,4.7272,4.7173,4.7173,2700.0
2005-04-05 13:10:00,4.74,4.74,4.74,4.74,200.0,4.7272,4.7272,4.7272,4.7272,200.0
2005-04-05 13:15:00,4.74,4.75,4.74,4.74,700.0,4.7272,4.7372,4.7272,4.7272,700.0
2005-04-05 13:20:00,4.75,4.75,4.72,4.72,1100.0,4.7372,4.7372,4.7073,4.7073,1100.0
2005-04-05 13:25:00,4.73,4.73,4.68,4.68,8900.0,4.7173,4.7173,4.6674,4.6674,8900.0
2005-04-05 13:30:00,4.67,4.7,4.67,4.7,2600.0,4.6574,4.6874,4.6574,4.6874,2600.0
2005-04-05 13:35:00,4.69,4.69,4.68,4.68,200.0,4.6774,4.6774,4.6674,4.6674,200.0
2005-04-05 13:40:00,4.69,4.69,4.67,4.67,4800.0,4.6774,4.6774,4.6574,4.6574,4800.0
2005-04-05 13:45:00,4.68,4.7,4.68,4.7,1100.0,4.6674,4.6874,4.6674,4.6874,1100.0
2005-04-05 13:50:00,4.7,4.75,4.7,4.75,1700.0,4.6874,4.7372,4.6874,4.7372,1700.0
2005-04-05 13:55:00,4.74,4.74,4.72,4.73,1200.0,4.7272,4.7272,4.7073,4.7173,1200.0
2005-04-05 14:00:00,4.73,4.73,4.68,4.68,3000.0,4.7173,4.7173,4.6674,4.6674,3000.0
2005-04-05 14:05:00,4.7,4.72,4.7,4.72,600.0,4.6874,4.7073,4.6874,4.7073,600.0
2005-04-05 14:10:00,4.72,4.72,4.7,4.72,3200.0,4.7073,4.7073,4.6874,4.7073,3200.0
2005-04-05 14:15:00,4.72,4.72,4.67,4.68,2600.0,4.7073,4.7073,4.6574,4.6674,2600.0
2005-04-05 14:20:00,4.7,4.72,4.7,4.7,2000.0,4.6874,4.7073,4.6874,4.6874,2000.0
2005-04-05 14:25:00,4.72,4.73,4.7,4.7,6000.0,4.7073,4.7173,4.6874,4.6874,6000.0
2005-04-05 14:30:00,4.71,4.71,4.71,4.71,300.0,4.6973,4.6973,4.6973,4.6973,300.0
2005-04-05 14:35:00,4.71,4.73,4.71,4.73,6900.0,4.6973,4.7173,4.6973,4.7173,6900.0
2005-04-05 14:40:00,4.72,4.72,4.69,4.69,4300.0,4.7073,4.7073,4.6774,4.6774,4300.0
2005-04-05 14:45:00,4.68,4.7,4.68,4.69,1100.0,4.6674,4.6874,4.6674,4.6774,1100.0
2005-04-05 14:50:00,4.69,4.7,4.68,4.7,3000.0,4.6774,4.6874,4.6674,4.6874,3000.0
2005-04-05 14:55:00,4.69,4.7,4.69,4.7,4200.0,4.6774,4.6874,4.6774,4.6874,4200.0
2005-04-05 15:00:00,4.7,4.7,4.7,4.7,700.0,4.6874,4.6874,4.6874,4.6874,700.0
2005-04-05 15:05:00,4.7,4.71,4.68,4.71,6400.0,4.6874,4.6973,4.6674,4.6973,6400.0
2005-04-05 15:10:00,4.71,4.72,4.71,4.71,3500.0,4.6973,4.7073,4.6973,4.6973,3500.0
2005-04-05 15:15:00,4.71,4.71,4.7,4.71,4700.0,4.6973,4.6973,4.6874,4.6973,4700.0
2005-04-05 15:20:00,4.71,4.71,4.7,4.71,1500.0,4.6973,4.6973,4.6874,4.6973,1500.0
2005-04-05 15:25:00,4.7,4.71,4.68,4.69,13400.0,4.6874,4.6973,4.6674,4.6774,13400.0
2005-04-05 15:30:00,4.69,4.71,4.69,4.71,8600.0,4.6774,4.6973,4.6774,4.6973,8600.0
2005-04-05 15:35:00,4.7,4.71,4.69,4.7,6100.0,4.6874,4.6973,4.6774,4.6874,6100.0
2005-04-05 15:40:00,4.7,4.7,4.67,4.69,5600.0,4.6874,4.6874,4.6574,4.6774,5600.0
2005-04-05 15:45:00,4.7,4.7,4.67,4.67,7900.0,4.6874,4.6874,4.6574,4.6574,7900.0
2005-04-05 15:50:00,4.67,4.68,4.66,4.67,7100.0,4.6574,4.6674,4.6475,4.6574,7100.0
2005-04-05 15:55:00,4.67,4.7,4.65,4.66,11000.0,4.6574,4.6874,4.6375,4.6475,11000.0
2005-04-06 09:30:00,4.63,4.92,4.63,4.9,12200.0,4.6175,4.9068,4.6175,4.8868,12200.0
2005-04-06 09:35:00,4.9,4.91,4.86,4.9,5800.0,4.8868,4.8968,4.8469,4.8868,5800.0
2005-04-06 09:40:00,4.9,4.9,4.85,4.89,8900.0,4.8868,4.8868,4.837,4.8768,8900.0
2005-04-06 09:45:00,4.89,4.89,4.84,4.84,5100.0,4.8768,4.8768,4.827,4.827,5100.0
2005-04-06 09:50:00,4.87,4.87,4.85,4.85,3400.0,4.8569,4.8569,4.837,4.837,3400.0
2005-04-06 09:55:00,4.84,4.85,4.81,4.81,8800.0,4.827,4.837,4.7971,4.7971,8800.0
2005-04-06 10:00:00,4.83,4.85,4.83,4.85,1200.0,4.817,4.837,4.817,4.837,1200.0
2005-04-06 10:05:00,4.85,4.85,4.79,4.79,4800.0,4.837,4.837,4.7771,4.7771,4800.0
2005-04-06 10:10:00,4.78,4.79,4.76,4.78,4100.0,4.7671,4.7771,4.7472,4.7671,4100.0
2005-04-06 10:15:00,4.78,4.78,4.75,4.78,2300.0,4.7671,4.7671,4.7372,4.7671,2300.0
2005-04-06 10:20:00,4.78,4.78,4.77,4.78,4000.0,4.7671,4.7671,4.7572,4.7671,4000.0
2005-04-06 10:25:00,4.78,4.78,4.75,4.76,5800.0,4.7671,4.7671,4.7372,4.7472,5800.0
2005-04-06 10:30:00,4.76,4.78,4.76,4.78,7200.0,4.7472,4.7671,4.7472,4.7671,7200.0
2005-04-06 10:35:00,4.78,4.81,4.75,4.75,4500.0,4.7671,4.7971,4.7372,4.7372,4500.0
2005-04-06 10:40:00,4.79,4.82,4.79,4.82,4900.0,4.7771,4.807,4.7771,4.807,4900.0
2005-04-06 10:45:00,4.83,4.86,4.83,4.84,12000.0,4.817,4.8469,4.817,4.827,12000.0
2005-04-06 10:50:00,4.85,4.85,4.84,4.85,900.0,4.837,4.837,4.827,4.837,900.0
2005-04-06 10:55:00,4.86,4.86,4.86,4.86,500.0,4.8469,4.8469,4.8469,4.8469,500.0
2005-04-06 11:00:00,4.86,4.86,4.7,4.8,9000.0,4.8469,4.8469,4.6874,4.7871,9000.0
2005-04-06 11:05:00,4.8,4.82,4.8,4.81,2400.0,4.7871,4.807,4.7871,4.7971,2400.0
2005-04-06 11:10:00,4.83,4.83,4.78,4.8,7300.0,4.817,4.817,4.7671,4.7871,7300.0
2005-04-06 11:15:00,4.81,4.81,4.79,4.79,1100.0,4.7971,4.7971,4.7771,4.7771,1100.0
2005-04-06 11:20:00,4.8,4.8,4.76,4.76,2400.0,4.7871,4.7871,4.7472,4.7472,2400.0
2005-04-06 11:25:00,4.77,4.81,4.77,4.81,1400.0,4.7572,4.7971,4.7572,4.7971,1400.0
2005-04-06 11:30:00,4.81,4.81,4.79,4.8,8300.0,4.7971,4.7971,4.7771,4.7871,8300.0
2005-04-06 11:35:00,4.79,4.81,4.79,4.8,700.0,4.7771,4.7971,4.7771,4.7871,700.0
2005-04-06 11:40:00,4.8,4.8,4.8,4.8,0.0,4.7871,4.7871,4.7871,4.7871,0.0
2005-04-06 11:45:00,4.82,4.82,4.82,4.82,300.0,4.807,4.807,4.807,4.807,300.0
2005-04-06 11:50:00,4.82,4.82,4.82,4.82,400.0,4.807,4.807,4.807,4.807,400.0
2005-04-06 11:55:00,4.81,4.81,4.81,4.81,400.0,4.7971,4.7971,4.7971,4.7971,400.0
2005-04-06 12:00:00,4.82,4.82,4.82,4.82,900.0,4.807,4.807,4.807,4.807,900.0
2005-04-06 12:05:00,4.81,4.81,4.76,4.77,4300.0,4.7971,4.7971,4.7472,4.7572,4300.0
2005-04-06 12:10:00,4.77,4.78,4.77,4.78,1100.0,4.7572,4.7671,4.7572,4.7671,1100.0
2005-04-06 12:15:00,4.77,4.77,4.76,4.76,300.0,4.7572,4.7572,4.7472,4.7472,300.0
2005-04-06 12:20:00,4.76,4.77,4.76,4.76,73800.0,4.7472,4.7572,4.7472,4.7472,73800.0
2005-04-06 12:25:00,4.76,4.79,4.76,4.78,2300.0,4.7472,4.7771,4.7472,4.7671,2300.0
2005-04-06 12:30:00,4.78,4.78,4.75,4.77,2600.0,4.7671,4.7671,4.7372,4.7572,2600.0
2005-04-06 12:35:00,4.77,4.77,4.76,4.76,1700.0,4.7572,4.7572,4.7472,4.7472,1700.0
2005-04-06 12:40:00,4.76,4.76,4.76,4.76,700.0,4.7472,4.7472,4.7472,4.7472,700.0
2005-04-06 12:45:00,4.76,4.76,4.76,4.76,0.0,4.7472,4.7472,4.7472,4.7472,0.0
2005-04-06 12:50:00,4.77,4.77,4.74,4.75,4400.0,4.7572,4.7572,4.7272,4.7372,4400.0
2005-04-06 12:55:00,4.74,4.75,4.73,4.73,4100.0,4.7272,4.7372,4.7173,4.7173,4100.0
2005-04-06 13:00:00,4.72,4.73,4.72,4.73,1500.0,4.7073,4.7173,4.7073,4.7173,1500.0
2005-04-06 13:05:00,4.73,4.73,4.72,4.72,2100.0,4.7173,4.7173,4.7073,4.7073,2100.0
2005-04-06 13:10:00,4.72,4.8,4.68,4.74,10300.0,4.7073,4.7871,4.6674,4.7272,10300.0
2005-04-06 13:15:00,4.69,4.69,4.69,4.69,600.0,4.6774,4.6774,4.6774,4.6774,600.0
2005-04-06 13:20:00,4.69,4.7,4.67,4.7,2500.0,4.6774,4.6874,4.6574,4.6874,2500.0
2005-04-06 13:25:00,4.68,4.69,4.67,4.69,1300.0,4.6674,4.6774,4.6574,4.6774,1300.0
2005-04-06 13:30:00,4.7,4.71,4.69,4.7,2100.0,4.6874,4.6973,4.6774,4.6874,2100.0
2005-04-06 13:35:00,4.7,4.71,4.68,4.68,3000.0,4.6874,4.6973,4.6674,4.6674,3000.0
2005-04-06 13:40:00,4.7,4.7,4.68,4.69,2000.0,4.6874,4.6874,4.6674,4.6774,2000.0
2005-04-06 13:45:00,4.7,4.72,4.7,4.72,900.0,4.6874,4.7073,4.6874,4.7073,900.0
2005-04-06 13:50:00,4.7,4.7,4.69,4.69,900.0,4.6874,4.6874,4.6774,4.6774,900.0
2005-04-06 13:55:00,4.69,4.7,4.68,4.68,2800.0,4.6774,4.6874,4.6674,4.6674,2800.0
2005-04-06 14:00:00,4.69,4.71,4.69,4.71,1600.0,4.6774,4.6973,4.6774,4.6973,1600.0
2005-04-06 14:05:00,4.71,4.71,4.71,4.71,300.0,4.6973,4.6973,4.6973,4.6973,300.0
2005-04-06 14:10:00,4.73,4.73,4.72,4.73,700.0,4.7173,4.7173,4.7073,4.7173,700.0
2005-04-06 14:15:00,4.74,4.76,4.74,4.74,2100.0,4.7272,4.7472,4.7272,4.7272,2100.0
2005-04-06 14:20:00,4.76,4.76,4.74,4.74,2000.0,4.7472,4.7472,4.7272,4.7272,2000.0
2005-04-06 14:25:00,4.77,4.8,4.77,4.78,1300.0,4.7572,4.7871,4.7572,4.7671,1300.0
2005-04-06 14:30:00,4.78,4.79,4.78,4.78,900.0,4.7671,4.7771,4.7671,4.7671,900.0
2005-04-06 14:35:00,4.79,4.82,4.79,4.82,4800.0,4.7771,4.807,4.7771,4.807,4800.0
2005-04-06 14:40:00,4.82,4.82,4.81,4.81,3800.0,4.807,4.807,4.7971,4.7971,3800.0
2005-04-06 14:45:00,4.81,4.82,4.76,4.76,4500.0,4.7971,4.807,4.7472,4.7472,4500.0
2005-04-06 14:50:00,4.75,4.77,4.75,4.75,1800.0,4.7372,4.7572,4.7372,4.7372,1800.0
2005-04-06 14:55:00,4.78,4.79,4.76,4.76,6000.0,4.7671,4.7771,4.7472,4.7472,6000.0
2005-04-06 15:00:00,4.75,4.76,4.75,4.76,900.0,4.7372,4.7472,4.7372,4.7472,900.0
2005-04-06 15:05:00,4.75,4.75,4.7,4.7,4400.0,4.7372,4.7372,4.6874,4.6874,4400.0
2005-04-06 15:10:00,4.72,4.74,4.72,4.74,1400.0,4.7073,4.7272,4.7073,4.7272,1400.0
2005-04-06 15:15:00,4.75,4.75,4.71,4.71,800.0,4.7372,4.7372,4.6973,4.6973,800.0
2005-04-06 15:20:00,4.72,4.72,4.69,4.7,4500.0,4.7073,4.7073,4.6774,4.6874,4500.0
2005-04-06 15:25:00,4.72,4.72,4.72,4.72,300.0,4.7073,4.7073,4.7073,4.7073,300.0
2005-04-06 15:30:00,4.72,4.75,4.7,4.73,2900.0,4.7073,4.7372,4.6874,4.7173,2900.0
2005-04-06 15:35:00,4.71,4.73,4.7,4.7,4300.0,4.6973,4.7173,4.6874,4.6874,4300.0
2005-04-06 15:40:00,4.71,4.72,4.7,4.72,1900.0,4.6973,4.7073,4.6874,4.7073,1900.0
2005-04-06 15:45:00,4.71,4.72,4.71,4.71,3700.0,4.6973,4.7073,4.6973,4.6973,3700.0
2005-04-06 15:50:00,4.71,4.71,4.67,4.7,8300.0,4.6973,4.6973,4.6574,4.6874,8300.0
2005-04-06 15:55:00,4.7,4.71,4.64,4.69,16200.0,4.6874,4.6973,4.6275,4.6774,16200.0
2005-04-07 09:30:00,4.69,4.81,4.68,4.77,2600.0,4.6774,4.7971,4.6674,4.7572,2600.0
2005-04-07 09:35:00,4.77,4.85,4.77,4.8,1700.0,4.7572,4.837,4.7572,4.7871,1700.0
2005-04-07 09:40:00,4.79,4.8,4.7,4.73,1700.0,4.7771,4.7871,4.6874,4.7173,1700.0
2005-04-07 09:45:00,4.67,4.78,4.65,4.75,4600.0,4.6574,4.7671,4.6375,4.7372,4600.0
2005-04-07 09:50:00,4.75,4.75,4.75,4.75,0.0,4.7372,4.7372,4.7372,4.7372,0.0
2005-04-07 09:55:00,4.7,4.7,4.68,4.68,400.0,4.6874,4.6874,4.6674,4.6674,400.0
2005-04-07 10:00:00,4.68,4.68,4.68,4.68,1000.0,4.6674,4.6674,4.6674,4.6674,1000.0
2005-04-07 10:05:00,4.7,4.7,4.69,4.69,800.0,4.6874,4.6874,4.6774,4.6774,800.0
2005-04-07 10:10:00,4.67,4.67,4.67,4.67,400.0,4.6574,4.6574,4.6574,4.6574,400.0
2005-04-07 10:15:00,4.69,4.69,4.69,4.69,500.0,4.6774,4.6774,4.6774,4.6774,500.0
2005-04-07 10:20:00,4.68,4.68,4.68,4.68,300.0,4.6674,4.6674,4.6674,4.6674,300.0
2005-04-07 10:25:00,4.68,4.69,4.67,4.67,3300.0,4.6674,4.6774,4.6574,4.6574,3300.0
2005-04-07 10:30:00,4.68,4.71,4.68,4.71,2200.0,4.6674,4.6973,4.6674,4.6973,2200.0
2005-04-07 10:35:00,4.69,4.71,4.69,4.71,4200.0,4.6774,4.6973,4.6774,4.6973,4200.0
2005-04-07 10:40:00,4.7,4.73,4.7,4.72,3200.0,4.6874,4.7173,4.6874,4.7073,3200.0
2005-04-07 10:45:00,4.73,4.78,4.73,4.78,2400.0,4.7173,4.7671,4.7173,4.7671,2400.0
2005-04-07 10:50:00,4.77,4.87,4.77,4.85,22200.0,4.7572,4.8569,4.7572,4.837,22200.0
2005-04-07 10:55:00,4.85,4.85,4.79,4.79,11000.0,4.837,4.837,4.7771,4.7771,11000.0
2005-04-07 11:00:00,4.81,4.82,4.78,4.78,10400.0,4.7971,4.807,4.7671,4.7671,10400.0
2005-04-07 11:05:00,4.79,4.8,4.79,4.8,3100.0,4.7771,4.7871,4.7771,4.7871,3100.0
2005-04-07 11:10:00,4.8,4.8,4.79,4.79,4900.0,4.7871,4.7871,4.7771,4.7771,4900.0
2005-04-07 11:15:00,4.8,4.82,4.79,4.79,9800.0,4.7871,4.807,4.7771,4.7771,9800.0
2005-04-07 11:20:00,4.8,4.83,4.79,4.8,51400.0,4.7871,4.817,4.7771,4.7871,51400.0
2005-04-07 11:25:00,4.8,4.8,4.8,4.8,500.0,4.7871,4.7871,4.7871,4.7871,500.0
2005-04-07 11:30:00,4.8,4.8,4.8,4.8,2000.0,4.7871,4.7871,4.7871,4.7871,2000.0
2005-04-07 11:35:00,4.8,4.8,4.8,4.8,4700.0,4.7871,4.7871,4.7871,4.7871,4700.0
2005-04-07 11:40:00,4.8,4.8,4.8,4.8,4700.0,4.7871,4.7871,4.7871,4.7871,4700.0
2005-04-07 11:45:00,4.8,4.8,4.8,4.8,2400.0,4.7871,4.7871,4.7871,4.7871,2400.0
2005-04-07 11:50:00,4.8,4.8,4.8,4.8,800.0,4.7871,4.7871,4.7871,4.7871,800.0
2005-04-07 11:55:00,4.8,4.8,4.8,4.8,1200.0,4.7871,4.7871,4.7871,4.7871,1200.0
2005-04-07 12:00:00,4.8,4.8,4.8,4.8,2600.0,4.7871,4.7871,4.7871,4.7871,2600.0
2005-04-07 12:05:00,4.8,4.8,4.79,4.79,11200.0,4.7871,4.7871,4.7771,4.7771,11200.0
2005-04-07 12:10:00,4.79,4.79,4.78,4.79,1800.0,4.7771,4.7771,4.7671,4.7771,1800.0
2005-04-07 12:15:00,4.79,4.8,4.76,4.78,9700.0,4.7771,4.7871,4.7472,4.7671,9700.0
2005-04-07 12:20:00,4.75,4.79,4.75,4.77,2900.0,4.7372,4.7771,4.7372,4.7572,2900.0
2005-04-07 12:25:00,4.8,4.8,4.75,4.77,3600.0,4.7871,4.7871,4.7372,4.7572,3600.0
2005-04-07 12:30:00,4.77,4.79,4.77,4.79,1600.0,4.7572,4.7771,4.7572,4.7771,1600.0
2005-04-07 12:35:00,4.8,4.8,4.76,4.79,3300.0,4.7871,4.7871,4.7472,4.7771,3300.0
2005-04-07 12:40:00,4.79,4.98,4.79,4.92,6500.0,4.7771,4.9666,4.7771,4.9068,6500.0
2005-04-07 12:45:00,4.93,4.94,4.93,4.93,1400.0,4.9167,4.9267,4.9167,4.9167,1400.0
2005-04-07 12:50:00,4.92,4.92,4.92,4.92,500.0,4.9068,4.9068,4.9068,4.9068,500.0
2005-04-07 12:55:00,4.93,4.93,4.93,4.93,1200.0,4.9167,4.9167,4.9167,4.9167,1200.0
2005-04-07 13:00:00,4.94,4.94,4.93,4.94,6800.0,4.9267,4.9267,4.9167,4.9267,6800.0
2005-04-07 13:05:00,4.94,4.96,4.93,4.93,1900.0,4.9267,4.9467,4.9167,4.9167,1900.0
2005-04-07 13:10:00,4.93,4.93,4.9,4.9,4700.0,4.9167,4.9167,4.8868,4.8868,4700.0
2005-04-07 13:15:00,4.93,4.93,4.87,4.88,5000.0,4.9167,4.9167,4.8569,4.8669,5000.0
2005-04-07 13:20:00,4.89,4.89,4.86,4.86,2600.0,4.8768,4.8768,4.8469,4.8469,2600.0
2005-04-07 13:25:00,4.86,4.86,4.85,4.85,1200.0,4.8469,4.8469,4.837,4.837,1200.0
2005-04-07 13:30:00,4.86,4.87,4.85,4.86,2500.0,4.8469,4.8569,4.837,4.8469,2500.0
2005-04-07 13:35:00,4.84,4.85,4.84,4.85,3800.0,4.827,4.837,4.827,4.837,3800.0
2005-04-07 13:40:00,4.84,4.84,4.82,4.83,8300.0,4.827,4.827,4.807,4.817,8300.0
2005-04-07 13:45:00,4.83,4.84,4.83,4.84,2400.0,4.817,4.827,4.817,4.827,2400.0
2005-04-07 13:50:00,4.83,4.84,4.83,4.83,4700.0,4.817,4.827,4.817,4.817,4700.0
2005-04-07 13:55:00,4.82,4.82,4.82,4.82,500.0,4.807,4.807,4.807,4.807,500.0
2005-04-07 14:00:00,4.84,4.84,4.82,4.82,4400.0,4.827,4.827,4.807,4.807,4400.0
2005-04-07 14:05:00,4.82,4.85,4.82,4.85,13700.0,4.807,4.837,4.807,4.837,13700.0
2005-04-07 14:10:00,4.87,4.87,4.86,4.87,3000.0,4.8569,4.8569,4.8469,4.8569,3000.0
2005-04-07 14:15:00,4.87,4.87,4.87,4.87,1200.0,4.8569,4.8569,4.8569,4.8569,1200.0
2005-04-07 14:20:00,4.87,4.89,4.87,4.88,3000.0,4.8569,4.8768,4.8569,4.8669,3000.0
2005-04-07 14:25:00,4.88,4.89,4.88,4.88,1000.0,4.8669,4.8768,4.8669,4.8669,1000.0
2005-04-07 14:30:00,4.89,4.89,4.85,4.85,10800.0,4.8768,4.8768,4.837,4.837,10800.0
2005-04-07 14:35:00,4.86,4.86,4.84,4.84,2700.0,4.8469,4.8469,4.827,4.827,2700.0
2005-04-07 14:40:00,4.85,4.85,4.85,4.85,23300.0,4.837,4.837,4.837,4.837,23300.0
2005-04-07 14:45:00,4.85,4.85,4.83,4.84,7300.0,4.837,4.837,4.817,4.827,7300.0
2005-04-07 14:50:00,4.83,4.85,4.83,4.84,3100.0,4.817,4.837,4.817,4.827,3100.0
2005-04-07 14:55:00,4.84,4.85,4.83,4.84,1900.0,4.827,4.837,4.817,4.827,1900.0
2005-04-07 15:00:00,4.84,4.91,4.84,4.9,24500.0,4.827,4.8968,4.827,4.8868,24500.0
2005-04-07 15:05:00,4.91,4.91,4.9,4.9,10700.0,4.8968,4.8968,4.8868,4.8868,10700.0
2005-04-07 15:10:00,4.91,4.91,4.89,4.9,11500.0,4.8968,4.8968,4.8768,4.8868,11500.0
2005-04-07 15:15:00,4.9,4.9,4.89,4.9,3000.0,4.8868,4.8868,4.8768,4.8868,3000.0
2005-04-07 15:20:00,4.9,4.9,4.89,4.9,4300.0,4.8868,4.8868,4.8768,4.8868,4300.0
2005-04-07 15:25:00,4.89,4.9,4.89,4.9,2900.0,4.8768,4.8868,4.8768,4.8868,2900.0
2005-04-07 15:30:00,4.9,4.9,4.87,4.88,14700.0,4.8868,4.8868,4.8569,4.8669,14700.0
2005-04-07 15:35:00,4.88,4.88,4.85,4.87,6300.0,4.8669,4.8669,4.837,4.8569,6300.0
2005-04-07 15:40:00,4.87,4.87,4.85,4.85,4600.0,4.8569,4.8569,4.837,4.837,4600.0
2005-04-07 15:45:00,4.85,4.87,4.83,4.85,7800.0,4.837,4.8569,4.817,4.837,7800.0
2005-04-07 15:50:00,4.85,4.87,4.82,4.82,12800.0,4.837,4.8569,4.807,4.807,12800.0
2005-04-07 15:55:00,4.82,4.86,4.81,4.86,5900.0,4.807,4.8469,4.7971,4.8469,5900.0
2005-04-08 09:30:00,4.91,4.91,4.89,4.89,2400.0,4.8968,4.8968,4.8768,4.8768,2400.0
2005-04-08 09:35:00,4.91,4.95,4.91,4.95,4100.0,4.8968,4.9367,4.8968,4.9367,4100.0
2005-04-08 09:40:00,4.97,4.97,4.97,4.97,500.0,4.9566,4.9566,4.9566,4.9566,500.0
2005-04-08 09:45:00,4.99,4.99,4.97,4.99,2700.0,4.9766,4.9766,4.9566,4.9766,2700.0
2005-04-08 09:50:00,4.99,4.99,4.99,4.99,0.0,4.9766,4.9766,4.9766,4.9766,0.0
2005-04-08 09:55:00,4.97,4.99,4.97,4.99,4400.0,4.9566,4.9766,4.9566,4.9766,4400.0
2005-04-08 10:00:00,4.98,4.98,4.92,4.92,2900.0,4.9666,4.9666,4.9068,4.9068,2900.0
2005-04-08 10:05:00,4.95,4.95,4.92,4.92,3200.0,4.9367,4.9367,4.9068,4.9068,3200.0
2005-04-08 10:10:00,4.92,4.92,4.82,4.83,2100.0,4.9068,4.9068,4.807,4.817,2100.0
2005-04-08 10:15:00,4.9,4.9,4.86,4.86,500.0,4.8868,4.8868,4.8469,4.8469,500.0
2005-04-08 10:20:00,4.87,4.87,4.87,4.87,100.0,4.8569,4.8569,4.8569,4.8569,100.0
2005-04-08 10:25:00,4.84,4.84,4.84,4.84,1400.0,4.827,4.827,4.827,4.827,1400.0
2005-04-08 10:30:00,4.84,4.84,4.84,4.84,200.0,4.827,4.827,4.827,4.827,200.0
2005-04-08 10:35:00,4.83,4.83,4.83,4.83,1800.0,4.817,4.817,4.817,4.817,1800.0
2005-04-08 10:40:00,4.83,4.83,4.82,4.82,1800.0,4.817,4.817,4.807,4.807,1800.0
2005-04-08 10:45:00,4.82,4.82,4.82,4.82,2100.0,4.807,4.807,4.807,4.807,2100.0
2005-04-08 10:50:00,4.82,4.82,4.82,4.82,100.0,4.807,4.807,4.807,4.807,100.0
2005-04-08 10:55:00,4.82,4.82,4.82,4.82,1100.0,4.807,4.807,4.807,4.807,1100.0
2005-04-08 11:00:00,4.83,4.83,4.83,4.83,700.0,4.817,4.817,4.817,4.817,700.0
2005-04-08 11:05:00,4.83,4.83,4.83,4.83,0.0,4.817,4.817,4.817,4.817,0.0
2005-04-08 11:10:00,4.82,4.82,4.82,4.82,400.0,4.807,4.807,4.807,4.807,400.0
2005-04-08 11:15:00,4.82,4.82,4.82,4.82,0.0,4.807,4.807,4.807,4.807,0.0
2005-04-08 11:20:00,4.8,4.8,4.8,4.8,2000.0,4.7871,4.7871,4.7871,4.7871,2000.0
2005-04-08 11:25:00,4.81,4.82,4.81,4.82,600.0,4.7971,4.807,4.7971,4.807,600.0
2005-04-08 11:30:00,4.8,4.8,4.79,4.8,2700.0,4.7871,4.7871,4.7771,4.7871,2700.0
2005-04-08 11:35:00,4.8,4.8,4.8,4.8,0.0,4.7871,4.7871,4.7871,4.7871,0.0
2005-04-08 11:40:00,4.79,4.8,4.77,4.8,2000.0,4.7771,4.7871,4.7572,4.7871,2000.0
2005-04-08 11:45:00,4.79,4.8,4.79,4.8,2500.0,4.7771,4.7871,4.7771,4.7871,2500.0
2005-04-08 11:50:00,4.8,4.8,4.79,4.79,1200.0,4.7871,4.7871,4.7771,4.7771,1200.0
2005-04-08 11:55:00,4.8,4.8,4.8,4.8,400.0,4.7871,4.7871,4.7871,4.7871,400.0
2005-04-08 12:00:00,4.81,4.81,4.8,4.8,200.0,4.7971,4.7971,4.7871,4.7871,200.0
2005-04-08 12:05:00,4.81,4.81,4.81,4.81,100.0,4.7971,4.7971,4.7971,4.7971,100.0
2005-04-08 12:10:00,4.81,4.81,4.8,4.8,900.0,4.7971,4.7971,4.7871,4.7871,900.0
2005-04-08 12:15:00,4.81,4.81,4.81,4.81,800.0,4.7971,4.7971,4.7971,4.7971,800.0
2005-04-08 12:20:00,4.81,4.81,4.81,4.81,0.0,4.7971,4.7971,4.7971,4.7971,0.0
2005-04-08 12:25:00,4.81,4.81,4.81,4.81,100.0,4.7971,4.7971,4.7971,4.7971,100.0
2005-04-08 12:30:00,4.79,4.8,4.79,4.8,400.0,4.7771,4.7871,4.7771,4.7871,400.0
2005-04-08 12:35:00,4.8,4.8,4.8,4.8,200.0,4.7871,4.7871,4.7871,4.7871,200.0
2005-04-08 12:40:00,4.8,4.81,4.8,4.81,600.0,4.7871,4.7971,4.7871,4.7971,600.0
2005-04-08 12:45:00,4.81,4.81,4.81,4.81,800.0,4.7971,4.7971,4.7971,4.7971,800.0
2005-04-08 12:50:00,4.79,4.85,4.79,4.85,6100.0,4.7771,4.837,4.7771,4.837,6100.0
2005-04-08 12:55:00,4.85,4.87,4.81,4.81,2300.0,4.837,4.8569,4.7971,4.7971,2300.0
2005-04-08 13:00:00,4.81,4.83,4.81,4.83,1700.0,4.7971,4.817,4.7971,4.817,1700.0
2005-04-08 13:05:00,4.82,4.82,4.82,4.82,400.0,4.807,4.807,4.807,4.807,400.0
2005-04-08 13:10:00,4.82,4.82,4.81,4.81,500.0,4.807,4.807,4.7971,4.7971,500.0
2005-04-08 13:15:00,4.81,4.81,4.81,4.81,100.0,4.7971,4.7971,4.7971,4.7971,100.0
2005-04-08 13:20:00,4.81,4.81,4.81,4.81,0.0,4.7971,4.7971,4.7971,4.7971,0.0
2005-04-08 13:25:00,4.81,4.81,4.81,4.81,0.0,4.7971,4.7971,4.7971,4.7971,0.0
2005-04-08 13:30:00,4.81,4.81,4.79,4.79,2100.0,4.7971,4.7971,4.7771,4.7771,2100.0
2005-04-08 13:35:00,4.8,4.81,4.8,4.81,1100.0,4.7871,4.7971,4.7871,4.7971,1100.0
2005-04-08 13:40:00,4.81,4.84,4.81,4.82,300.0,4.7971,4.827,4.7971,4.807,300.0
2005-04-08 13:45:00,4.82,4.82,4.82,4.82,300.0,4.807,4.807,4.807,4.807,300.0
2005-04-08 13:50:00,4.84,4.84,4.8,4.8,500.0,4.827,4.827,4.7871,4.7871,500.0
2005-04-08 13:55:00,4.82,4.82,4.82,4.82,100.0,4.807,4.807,4.807,4.807,100.0
2005-04-08 14:00:00,4.82,4.82,4.81,4.81,2300.0,4.807,4.807,4.7971,4.7971,2300.0
2005-04-08 14:05:00,4.82,4.82,4.76,4.78,1800.0,4.807,4.807,4.7472,4.7671,1800.0
2005-04-08 14:10:00,4.77,4.79,4.76,4.79,1700.0,4.7572,4.7771,4.7472,4.7771,1700.0
2005-04-08 14:15:00,4.79,4.79,4.74,4.74,1300.0,4.7771,4.7771,4.7272,4.7272,1300.0
2005-04-08 14:20:00,4.74,4.75,4.74,4.75,300.0,4.7272,4.7372,4.7272,4.7372,300.0
2005-04-08 14:25:00,4.74,4.76,4.74,4.76,300.0,4.7272,4.7472,4.7272,4.7472,300.0
2005-04-08 14:30:00,4.76,4.76,4.74,4.76,3700.0,4.7472,4.7472,4.7272,4.7472,3700.0
2005-04-08 14:35:00,4.76,4.76,4.76,4.76,400.0,4.7472,4.7472,4.7472,4.7472,400.0
2005-04-08 14:40:00,4.78,4.78,4.77,4.77,3800.0,4.7671,4.7671,4.7572,4.7572,3800.0
2005-04-08 14:45:00,4.78,4.78,4.77,4.78,1300.0,4.7671,4.7671,4.7572,4.7671,1300.0
2005-04-08 14:50:00,4.78,4.78,4.77,4.78,2500.0,4.7671,4.7671,4.7572,4.7671,2500.0
2005-04-08 14:55:00,4.77,4.77,4.76,4.76,2500.0,4.7572,4.7572,4.7472,4.7472,2500.0
2005-04-08 15:00:00,4.76,4.82,4.76,4.79,4900.0,4.7472,4.807,4.7472,4.7771,4900.0
2005-04-08 15:05:00,4.77,4.78,4.77,4.78,1000.0,4.7572,4.7671,4.7572,4.7671,1000.0
2005-04-08 15:10:00,4.78,4.78,4.77,4.77,500.0,4.7671,4.7671,4.7572,4.7572,500.0
2005-04-08 15:15:00,4.76,4.76,4.74,4.75,4700.0,4.7472,4.7472,4.7272,4.7372,4700.0
2005-04-08 15:20:00,4.75,4.76,4.75,4.76,1000.0,4.7372,4.7472,4.7372,4.7472,1000.0
2005-04-08 15:25:00,4.76,4.76,4.75,4.75,900.0,4.7472,4.7472,4.7372,4.7372,900.0
2005-04-08 15:30:00,4.75,4.75,4.73,4.75,1700.0,4.7372,4.7372,4.7173,4.7372,1700.0
2005-04-08 15:35:00,4.75,4.78,4.74,4.74,3200.0,4.7372,4.7671,4.7272,4.7272,3200.0
2005-04-08 15:40:00,4.78,4.78,4.75,4.76,6600.0,4.7671,4.7671,4.7372,4.7472,6600.0
2005-04-08 15:45:00,4.75,4.77,4.74,4.76,7800.0,4.7372,4.7572,4.7272,4.7472,7800.0
2005-04-08 15:50:00,4.76,4.81,4.75,4.8,7900.0,4.7472,4.7971,4.7372,4.7871,7900.0
2005-04-08 15:55:00,4.81,4.81,4.76,4.78,6100.0,4.7971,4.7971,4.7472,4.7671,6100.0
2005-04-11 09:30:00,4.77,4.83,4.77,4.83,2500.0,4.7572,4.817,4.7572,4.817,2500.0
2005-04-11 09:35:00,4.82,4.82,4.82,4.82,300.0,4.807,4.807,4.807,4.807,300.0
2005-04-11 09:40:00,4.82,4.82,4.8,4.8,600.0,4.807,4.807,4.7871,4.7871,600.0
2005-04-11 09:45:00,4.77,4.78,4.77,4.77,900.0,4.7572,4.7671,4.7572,4.7572,900.0
2005-04-11 09:50:00,4.77,4.77,4.69,4.69,700.0,4.7572,4.7572,4.6774,4.6774,700.0
2005-04-11 09:55:00,4.69,4.74,4.69,4.74,3200.0,4.6774,4.7272,4.6774,4.7272,3200.0
2005-04-11 10:00:00,4.74,4.74,4.7,4.7,2200.0,4.7272,4.7272,4.6874,4.6874,2200.0
2005-04-11 10:05:00,4.7,5.0,4.7,5.0,8600.0,4.6874,4.9865,4.6874,4.9865,8600.0
2005-04-11 10:10:00,4.94,5.25,4.93,5.07,58800.0,4.9267,5.2359,4.9167,5.0564,58800.0
2005-04-11 10:15:00,5.03,5.05,5.02,5.03,13400.0,5.0165,5.0364,5.0065,5.0165,13400.0
2005-04-11 10:20:00,5.03,5.05,4.96,5.0,14300.0,5.0165,5.0364,4.9467,4.9865,14300.0
2005-04-11 10:25:00,5.0,5.02,4.99,5.02,14500.0,4.9865,5.0065,4.9766,5.0065,14500.0
2005-04-11 10:30:00,5.02,5.09,5.02,5.08,10900.0,5.0065,5.0763,5.0065,5.0663,10900.0
2005-04-11 10:35:00,5.07,5.15,5.06,5.06,32300.0,5.0564,5.1361,5.0464,5.0464,32300.0
2005-04-11 10:40:00,5.06,5.07,5.03,5.04,3300.0,5.0464,5.0564,5.0165,5.0264,3300.0
2005-04-11 10:45:00,5.05,5.05,5.01,5.03,5700.0,5.0364,5.0364,4.9965,5.0165,5700.0
2005-04-11 10:50:00,5.03,5.05,5.0,5.05,10300.0,5.0165,5.0364,4.9865,5.0364,10300.0
2005-04-11 10:55:00,5.07,5.09,5.05,5.05,14400.0,5.0564,5.0763,5.0364,5.0364,14400.0
2005-04-11 11:00:00,5.07,5.15,5.01,5.08,70800.0,5.0564,5.1361,4.9965,5.0663,70800.0
2005-04-11 11:05:00,5.08,5.13,5.08,5.08,18500.0,5.0663,5.1162,5.0663,5.0663,18500.0
2005-04-11 11:10:00,5.1,5.12,5.1,5.11,1900.0,5.0863,5.1062,5.0863,5.0963,1900.0
2005-04-11 11:15:00,5.11,5.11,5.07,5.08,5500.0,5.0963,5.0963,5.0564,5.0663,5500.0
2005-04-11 11:20:00,5.08,5.08,5.04,5.05,8600.0,5.0663,5.0663,5.0264,5.0364,8600.0
2005-04-11 11:25:00,5.05,5.05,5.03,5.05,9500.0,5.0364,5.0364,5.0165,5.0364,9500.0
2005-04-11 11:30:00,5.05,5.05,5.03,5.05,3700.0,5.0364,5.0364,5.0165,5.0364,3700.0
2005-04-11 11:35:00,5.05,5.06,5.04,5.06,5100.0,5.0364,5.0464,5.0264,5.0464,5100.0
2005-04-11 11:40:00,5.06,5.1,5.06,5.06,3500.0,5.0464,5.0863,5.0464,5.0464,3500.0
2005-04-11 11:45:00,5.07,5.07,5.04,5.05,9200.0,5.0564,5.0564,5.0264,5.0364,9200.0
2005-04-11 11:50:00,5.05,5.05,5.04,5.05,4500.0,5.0364,5.0364,5.0264,5.0364,4500.0
2005-04-11 11:55:00,5.05,5.06,5.04,5.06,9000.0,5.0364,5.0464,5.0264,5.0464,9000.0
2005-04-11 12:00:00,5.06,5.06,5.05,5.06,2600.0,5.0464,5.0464,5.0364,5.0464,2600.0
2005-04-11 12:05:00,5.05,5.07,5.05,5.06,4200.0,5.0364,5.0564,5.0364,5.0464,4200.0
2005-04-11 12:10:00,5.05,5.05,5.04,5.05,1000.0,5.0364,5.0364,5.0264,5.0364,1000.0
2005-04-11 12:15:00,5.05,5.05,5.05,5.05,900.0,5.0364,5.0364,5.0364,5.0364,900.0
2005-04-11 12:20:00,5.05,5.05,5.04,5.05,300.0,5.0364,5.0364,5.0264,5.0364,300.0
2005-04-11 12:25:00,5.05,5.05,5.05,5.05,900.0,5.0364,5.0364,5.0364,5.0364,900.0
2005-04-11 12:30:00,5.05,5.05,5.04,5.04,400.0,5.0364,5.0364,5.0264,5.0264,400.0
2005-04-11 12:35:00,5.03,5.03,5.0,5.01,9000.0,5.0165,5.0165,4.9865,4.9965,9000.0
2005-04-11 12:40:00,5.01,5.05,5.01,5.05,2200.0,4.9965,5.0364,4.9965,5.0364,2200.0
2005-04-11 12:45:00,5.05,5.05,5.04,5.04,1800.0,5.0364,5.0364,5.0264,5.0264,1800.0
2005-04-11 12:50:00,5.05,5.08,5.05,5.07,5400.0,5.0364,5.0663,5.0364,5.0564,5400.0
2005-04-11 12:55:00,5.07,5.08,5.07,5.08,2100.0,5.0564,5.0663,5.0564,5.0663,2100.0
2005-04-11 13:00:00,5.08,5.11,5.08,5.11,6700.0,5.0663,5.0963,5.0663,5.0963,6700.0
2005-04-11 13:05:00,5.11,5.11,5.1,5.11,1900.0,5.0963,5.0963,5.0863,5.0963,1900.0
2005-04-11 13:10:00,5.09,5.1,5.08,5.08,2000.0,5.0763,5.0863,5.0663,5.0663,2000.0
2005-04-11 13:15:00,5.07,5.1,5.07,5.1,13000.0,5.0564,5.0863,5.0564,5.0863,13000.0
2005-04-11 13:20:00,5.07,5.07,5.06,5.06,2700.0,5.0564,5.0564,5.0464,5.0464,2700.0
2005-04-11 13:25:00,5.06,5.07,5.06,5.07,300.0,5.0464,5.0564,5.0464,5.0564,300.0
2005-04-11 13:30:00,5.08,5.08,5.06,5.06,900.0,5.0663,5.0663,5.0464,5.0464,900.0
2005-04-11 13:35:00,5.06,5.07,5.04,5.05,6100.0,5.0464,5.0564,5.0264,5.0364,6100.0
2005-04-11 13:40:00,5.05,5.05,5.05,5.05,1500.0,5.0364,5.0364,5.0364,5.0364,1500.0
2005-04-11 13:45:00,5.04,5.05,5.04,5.05,8900.0,5.0264,5.0364,5.0264,5.0364,8900.0
2005-04-11 13:50:00,5.05,5.06,5.04,5.06,4900.0,5.0364,5.0464,5.0264,5.0464,4900.0
2005-04-11 13:55:00,5.03,5.04,4.99,4.99,6600.0,5.0165,5.0264,4.9766,4.9766,6600.0
2005-04-11 14:00:00,4.99,4.99,4.96,4.96,3100.0,4.9766,4.9766,4.9467,4.9467,3100.0
2005-04-11 14:05:00,4.98,4.98,4.97,4.97,9100.0,4.9666,4.9666,4.9566,4.9566,9100.0
2005-04-11 14:10:00,4.96,4.99,4.96,4.98,1600.0,4.9467,4.9766,4.9467,4.9666,1600.0
2005-04-11 14:15:00,4.99,4.99,4.98,4.98,2400.0,4.9766,4.9766,4.9666,4.9666,2400.0
2005-04-11 14:20:00,4.97,4.97,4.97,4.97,1400.0,4.9566,4.9566,4.9566,4.9566,1400.0
2005-04-11 14:25:00,4.97,4.97,4.96,4.96,300.0,4.9566,4.9566,4.9467,4.9467,300.0
2005-04-11 14:30:00,4.98,4.98,4.96,4.97,600.0,4.9666,4.9666,4.9467,4.9566,600.0
2005-04-11 14:35:00,4.95,4.97,4.95,4.96,1500.0,4.9367,4.9566,4.9367,4.9467,1500.0
2005-04-11 14:40:00,4.97,5.0,4.95,5.0,18900.0,4.9566,4.9865,4.9367,4.9865,18900.0
2005-04-11 14:45:00,5.0,5.0,4.98,4.99,2500.0,4.9865,4.9865,4.9666,4.9766,2500.0
2005-04-11 14:50:00,4.99,4.99,4.96,4.98,15400.0,4.9766,4.9766,4.9467,4.9666,15400.0
2005-04-11 14:55:00,4.98,4.98,4.97,4.98,3100.0,4.9666,4.9666,4.9566,4.9666,3100.0
2005-04-11 15:00:00,4.98,4.98,4.91,4.94,24500.0,4.9666,4.9666,4.8968,4.9267,24500.0
2005-04-11 15:05:00,4.94,4.94,4.88,4.88,24100.0,4.9267,4.9267,4.8669,4.8669,24100.0
2005-04-11 15:10:00,4.9,4.91,4.87,4.91,10300.0,4.8868,4.8968,4.8569,4.8968,10300.0
2005-04-11 15:15:00,4.91,4.91,4.88,4.88,10200.0,4.8968,4.8968,4.8669,4.8669,10200.0
2005-04-11 15:20:00,4.88,4.91,4.88,4.91,6000.0,4.8669,4.8968,4.8669,4.8968,6000.0
2005-04-11 15:25:00,4.92,4.95,4.91,4.94,24300.0,4.9068,4.9367,4.8968,4.9267,24300.0
2005-04-11 15:30:00,4.95,4.95,4.94,4.95,12100.0,4.9367,4.9367,4.9267,4.9367,12100.0
2005-04-11 15:35:00,4.95,4.95,4.9,4.92,8600.0,4.9367,4.9367,4.8868,4.9068,8600.0
2005-04-11 15:40:00,4.9,4.92,4.9,4.9,18900.0,4.8868,4.9068,4.8868,4.8868,18900.0
2005-04-11 15:45:00,4.89,4.92,4.89,4.92,17000.0,4.8768,4.9068,4.8768,4.9068,17000.0
2005-04-11 15:50:00,4.92,4.92,4.87,4.9,13800.0,4.9068,4.9068,4.8569,4.8868,13800.0
2005-04-11 15:55:00,4.89,4.9,4.88,4.9,16700.0,4.8768,4.8868,4.8669,4.8868,16700.0
2005-04-12 09:30:00,4.93,4.93,4.77,4.78,59600.0,4.9167,4.9167,4.7572,4.7671,59600.0
2005-04-12 09:35:00,4.79,4.82,4.79,4.82,2500.0,4.7771,4.807,4.7771,4.807,2500.0
2005-04-12 09:40:00,4.82,4.82,4.75,4.75,7900.0,4.807,4.807,4.7372,4.7372,7900.0
2005-04-12 09:45:00,4.74,4.75,4.7,4.75,3400.0,4.7272,4.7372,4.6874,4.7372,3400.0
2005-04-12 09:50:00,4.73,4.73,4.7,4.72,9300.0,4.7173,4.7173,4.6874,4.7073,9300.0
2005-04-12 09:55:00,4.72,4.72,4.7,4.7,4400.0,4.7073,4.7073,4.6874,4.6874,4400.0
2005-04-12 10:00:00,4.73,4.73,4.68,4.68,5500.0,4.7173,4.7173,4.6674,4.6674,5500.0
2005-04-12 10:05:00,4.67,4.69,4.61,4.62,22400.0,4.6574,4.6774,4.5976,4.6076,22400.0
2005-04-12 10:10:00,4.62,4.64,4.62,4.64,10500.0,4.6076,4.6275,4.6076,4.6275,10500.0
2005-04-12 10:15:00,4.63,4.74,4.63,4.74,23600.0,4.6175,4.7272,4.6175,4.7272,23600.0
2005-04-12 10:20:00,4.75,4.79,4.68,4.69,29000.0,4.7372,4.7771,4.6674,4.6774,29000.0
2005-04-12 10:25:00,4.68,4.7,4.68,4.7,18800.0,4.6674,4.6874,4.6674,4.6874,18800.0
2005-04-12 10:30:00,4.69,4.74,4.69,4.74,4200.0,4.6774,4.7272,4.6774,4.7272,4200.0
2005-04-12 10:35:00,4.73,4.74,4.73,4.73,17400.0,4.7173,4.7272,4.7173,4.7173,17400.0
2005-04-12 10:40:00,4.73,4.73,4.69,4.7,8300.0,4.7173,4.7173,4.6774,4.6874,8300.0
2005-04-12 10:45:00,4.7,4.72,4.68,4.7,10200.0,4.6874,4.7073,4.6674,4.6874,10200.0
2005-04-12 10:50:00,4.7,4.7,4.68,4.69,16200.0,4.6874,4.6874,4.6674,4.6774,16200.0
2005-04-12 10:55:00,4.68,4.69,4.68,4.69,4300.0,4.6674,4.6774,4.6674,4.6774,4300.0
2005-04-12 11:00:00,4.7,4.7,4.69,4.69,5100.0,4.6874,4.6874,4.6774,4.6774,5100.0
2005-04-12 11:05:00,4.7,4.7,4.69,4.7,10600.0,4.6874,4.6874,4.6774,4.6874,10600.0
2005-04-12 11:10:00,4.7,4.71,4.7,4.71,6700.0,4.6874,4.6973,4.6874,4.6973,6700.0
2005-04-12 11:15:00,4.73,4.73,4.71,4.71,41300.0,4.7173,4.7173,4.6973,4.6973,41300.0
2005-04-12 11:20:00,4.72,4.72,4.72,4.72,3600.0,4.7073,4.7073,4.7073,4.7073,3600.0
2005-04-12 11:25:00,4.73,4.73,4.67,4.68,13000.0,4.7173,4.7173,4.6574,4.6674,13000.0
2005-04-12 11:30:00,4.69,4.69,4.68,4.69,8200.0,4.6774,4.6774,4.6674,4.6774,8200.0
2005-04-12 11:35:00,4.67,4.7,4.67,4.7,3800.0,4.6574,4.6874,4.6574,4.6874,3800.0
2005-04-12 11:40:00,4.7,4.71,4.69,4.69,2800.0,4.6874,4.6973,4.6774,4.6774,2800.0
2005-04-12 11:45:00,4.69,4.7,4.67,4.67,2700.0,4.6774,4.6874,4.6574,4.6574,2700.0
2005-04-12 11:50:00,4.69,4.69,4.68,4.68,2400.0,4.6774,4.6774,4.6674,4.6674,2400.0
2005-04-12 11:55:00,4.68,4.68,4.68,4.68,200.0,4.6674,4.6674,4.6674,4.6674,200.0
2005-04-12 12:00:00,4.69,4.69,4.63,4.63,20700.0,4.6774,4.6774,4.6175,4.6175,20700.0
2005-04-12 12:05:00,4.63,4.64,4.62,4.62,19200.0,4.6175,4.6275,4.6076,4.6076,19200.0
2005-04-12 12:10:00,4.62,4.63,4.62,4.62,6800.0,4.6076,4.6175,4.6076,4.6076,6800.0
2005-04-12 12:15:00,4.64,4.66,4.63,4.63,4200.0,4.6275,4.6475,4.6175,4.6175,4200.0
2005-04-12 12:20:00,4.64,4.65,4.64,4.65,2300.0,4.6275,4.6375,4.6275,4.6375,2300.0
2005-04-12 12:25:00,4.65,4.69,4.65,4.69,2700.0,4.6375,4.6774,4.6375,4.6774,2700.0
2005-04-12 12:30:00,4.7,4.7,4.68,4.69,3300.0,4.6874,4.6874,4.6674,4.6774,3300.0
2005-04-12 12:35:00,4.69,4.69,4.69,4.69,1100.0,4.6774,4.6774,4.6774,4.6774,1100.0
2005-04-12 12:40:00,4.68,4.68,4.68,4.68,3500.0,4.6674,4.6674,4.6674,4.6674,3500.0
2005-04-12 12:45:00,4.67,4.68,4.65,4.65,3700.0,4.6574,4.6674,4.6375,4.6375,3700.0
2005-04-12 12:50:00,4.68,4.68,4.66,4.66,300.0,4.6674,4.6674,4.6475,4.6475,300.0
2005-04-12 12:55:00,4.68,4.68,4.66,4.66,5600.0,4.6674,4.6674,4.6475,4.6475,5600.0
2005-04-12 13:00:00,4.66,4.67,4.66,4.67,4200.0,4.6475,4.6574,4.6475,4.6574,4200.0
2005-04-12 13:05:00,4.67,4.7,4.67,4.7,6700.0,4.6574,4.6874,4.6574,4.6874,6700.0
2005-04-12 13:10:00,4.7,4.71,4.7,4.7,3200.0,4.6874,4.6973,4.6874,4.6874,3200.0
2005-04-12 13:15:00,4.7,4.71,4.7,4.71,4600.0,4.6874,4.6973,4.6874,4.6973,4600.0
2005-04-12 13:20:00,4.7,4.7,4.67,4.67,7400.0,4.6874,4.6874,4.6574,4.6574,7400.0
2005-04-12 13:25:00,4.66,4.7,4.66,4.66,15400.0,4.6475,4.6874,4.6475,4.6475,15400.0
2005-04-12 13:30:00,4.66,4.7,4.65,4.7,1000.0,4.6475,4.6874,4.6375,4.6874,1000.0
2005-04-12 13:35:00,4.69,4.69,4.65,4.68,7000.0,4.6774,4.6774,4.6375,4.6674,7000.0
2005-04-12 13:40:00,4.69,4.7,4.68,4.68,6300.0,4.6774,4.6874,4.6674,4.6674,6300.0
2005-04-12 13:45:00,4.69,4.69,4.63,4.64,6700.0,4.6774,4.6774,4.6175,4.6275,6700.0
2005-04-12 13:50:00,4.65,4.65,4.63,4.63,2500.0,4.6375,4.6375,4.6175,4.6175,2500.0
2005-04-12 13:55:00,4.64,4.65,4.64,4.64,7000.0,4.6275,4.6375,4.6275,4.6275,7000.0
2005-04-12 14:00:00,4.64,4.64,4.62,4.64,11300.0,4.6275,4.6275,4.6076,4.6275,11300.0
2005-04-12 14:05:00,4.64,4.64,4.63,4.64,2600.0,4.6275,4.6275,4.6175,4.6275,2600.0
2005-04-12 14:10:00,4.64,4.65,4.63,4.63,13100.0,4.6275,4.6375,4.6175,4.6175,13100.0
2005-04-12 14:15:00,4.64,4.67,4.64,4.66,12700.0,4.6275,4.6574,4.6275,4.6475,12700.0
2005-04-12 14:20:00,4.67,4.69,4.66,4.68,6400.0,4.6574,4.6774,4.6475,4.6674,6400.0
2005-04-12 14:25:00,4.68,4.71,4.68,4.68,5600.0,4.6674,4.6973,4.6674,4.6674,5600.0
2005-04-12 14:30:00,4.7,4.7,4.68,4.68,1300.0,4.6874,4.6874,4.6674,4.6674,1300.0
2005-04-12 14:35:00,4.69,4.69,4.68,4.68,1900.0,4.6774,4.6774,4.6674,4.6674,1900.0
2005-04-12 14:40:00,4.68,4.7,4.67,4.69,10300.0,4.6674,4.6874,4.6574,4.6774,10300.0
2005-04-12 14:45:00,4.69,4.72,4.68,4.7,8600.0,4.6774,4.7073,4.6674,4.6874,8600.0
2005-04-12 14:50:00,4.7,4.72,4.69,4.69,5000.0,4.6874,4.7073,4.6774,4.6774,5000.0
2005-04-12 14:55:00,4.7,4.72,4.69,4.7,7000.0,4.6874,4.7073,4.6774,4.6874,7000.0
2005-04-12 15:00:00,4.71,4.72,4.71,4.72,7900.0,4.6973,4.7073,4.6973,4.7073,7900.0
2005-04-12 15:05:00,4.74,4.74,4.71,4.73,8000.0,4.7272,4.7272,4.6973,4.7173,8000.0
2005-04-12 15:10:00,4.73,4.74,4.73,4.73,11200.0,4.7173,4.7272,4.7173,4.7173,11200.0
2005-04-12 15:15:00,4.74,4.75,4.73,4.75,7900.0,4.7272,4.7372,4.7173,4.7372,7900.0
2005-04-12 15:20:00,4.74,4.74,4.72,4.72,14500.0,4.7272,4.7272,4.7073,4.7073,14500.0
2005-04-12 15:25:00,4.73,4.74,4.72,4.74,8700.0,4.7173,4.7272,4.7073,4.7272,8700.0
2005-04-12 15:30:00,4.74,4.82,4.71,4.77,35000.0,4.7272,4.807,4.6973,4.7572,35000.0
2005-04-12 15:35:00,4.77,4.79,4.76,4.77,7400.0,4.7572,4.7771,4.7472,4.7572,7400.0
2005-04-12 15:40:00,4.77,4.78,4.75,4.75,17600.0,4.7572,4.7671,4.7372,4.7372,17600.0
2005-04-12 15:45:00,4.77,4.77,4.72,4.72,9000.0,4.7572,4.7572,4.7073,4.7073,9000.0
2005-04-12 15:50:00,4.74,4.75,4.69,4.7,18600.0,4.7272,4.7372,4.6774,4.6874,18600.0
2005-04-12 15:55:00,4.7,4.74,4.7,4.7,39800.0,4.6874,4.7272,4.6874,4.6874,39800.0
2005-04-13 09:30:00,4.83,4.83,4.75,4.8,86000.0,4.817,4.817,4.7372,4.7871,86000.0
2005-04-13 09:35:00,4.8,4.82,4.79,4.82,36800.0,4.7871,4.807,4.7771,4.807,36800.0
2005-04-13 09:40:00,4.81,4.82,4.79,4.8,15100.0,4.7971,4.807,4.7771,4.7871,15100.0
2005-04-13 09:45:00,4.8,4.8,4.75,4.77,18400.0,4.7871,4.7871,4.7372,4.7572,18400.0
2005-04-13 09:50:00,4.77,4.77,4.73,4.77,13100.0,4.7572,4.7572,4.7173,4.7572,13100.0
2005-04-13 09:55:00,4.77,4.77,4.75,4.76,6600.0,4.7572,4.7572,4.7372,4.7472,6600.0
2005-04-13 10:00:00,4.77,4.79,4.75,4.77,6700.0,4.7572,4.7771,4.7372,4.7572,6700.0
2005-04-13 10:05:00,4.78,4.78,4.73,4.77,15000.0,4.7671,4.7671,4.7173,4.7572,15000.0
2005-04-13 10:10:00,4.78,4.78,4.72,4.75,9000.0,4.7671,4.7671,4.7073,4.7372,9000.0
2005-04-13 10:15:00,4.75,4.75,4.73,4.75,2600.0,4.7372,4.7372,4.7173,4.7372,2600.0
2005-04-13 10:20:00,4.76,4.78,4.76,4.77,3500.0,4.7472,4.7671,4.7472,4.7572,3500.0
2005-04-13 10:25:00,4.77,4.78,4.76,4.78,4200.0,4.7572,4.7671,4.7472,4.7671,4200.0
2005-04-13 10:30:00,4.78,4.85,4.78,4.82,39900.0,4.7671,4.837,4.7671,4.807,39900.0
2005-04-13 10:35:00,4.82,4.82,4.77,4.81,11100.0,4.807,4.807,4.7572,4.7971,11100.0
2005-04-13 10:40:00,4.81,4.83,4.8,4.81,16500.0,4.7971,4.817,4.7871,4.7971,16500.0
2005-04-13 10:45:00,4.81,4.82,4.8,4.8,13100.0,4.7971,4.807,4.7871,4.7871,13100.0
2005-04-13 10:50:00,4.81,4.81,4.79,4.8,8900.0,4.7971,4.7971,4.7771,4.7871,8900.0
2005-04-13 10:55:00,4.8,4.85,4.79,4.8,11100.0,4.7871,4.837,4.7771,4.7871,11100.0
2005-04-13 11:00:00,4.81,4.85,4.8,4.85,6700.0,4.7971,4.837,4.7871,4.837,6700.0
2005-04-13 11:05:00,4.83,4.92,4.82,4.92,10900.0,4.817,4.9068,4.807,4.9068,10900.0
2005-04-13 11:10:00,4.92,4.98,4.86,4.92,17400.0,4.9068,4.9666,4.8469,4.9068,17400.0
2005-04-13 11:15:00,4.92,4.92,4.82,4.89,13200.0,4.9068,4.9068,4.807,4.8768,13200.0
2005-04-13 11:20:00,4.89,4.89,4.85,4.85,4200.0,4.8768,4.8768,4.837,4.837,4200.0
2005-04-13 11:25:00,4.87,4.88,4.84,4.88,8400.0,4.8569,4.8669,4.827,4.8669,8400.0
2005-04-13 11:30:00,4.88,4.9,4.88,4.9,4100.0,4.8669,4.8868,4.8669,4.8868,4100.0
2005-04-13 11:35:00,4.9,4.9,4.85,4.85,14300.0,4.8868,4.8868,4.837,4.837,14300.0
2005-04-13 11:40:00,4.88,4.88,4.85,4.85,6200.0,4.8669,4.8669,4.837,4.837,6200.0
2005-04-13 11:45:00,4.85,4.87,4.85,4.87,3700.0,4.837,4.8569,4.837,4.8569,3700.0
2005-04-13 11:50:00,4.87,4.88,4.86,4.88,12600.0,4.8569,4.8669,4.8469,4.8669,12600.0
2005-04-13 11:55:00,4.88,4.89,4.88,4.89,2900.0,4.8669,4.8768,4.8669,4.8768,2900.0
2005-04-13 12:00:00,4.89,4.89,4.86,4.87,3500.0,4.8768,4.8768,4.8469,4.8569,3500.0
2005-04-13 12:05:00,4.87,4.88,4.87,4.88,2100.0,4.8569,4.8669,4.8569,4.8669,2100.0
2005-04-13 12:10:00,4.88,4.88,4.85,4.85,6400.0,4.8669,4.8669,4.837,4.837,6400.0
2005-04-13 12:15:00,4.84,4.85,4.83,4.84,3000.0,4.827,4.837,4.817,4.827,3000.0
2005-04-13 12:20:00,4.82,4.85,4.8,4.84,7900.0,4.807,4.837,4.7871,4.827,7900.0
2005-04-13 12:25:00,4.83,4.83,4.83,4.83,700.0,4.817,4.817,4.817,4.817,700.0
2005-04-13 12:30:00,4.85,4.85,4.83,4.85,1900.0,4.837,4.837,4.817,4.837,1900.0
2005-04-13 12:35:00,4.85,4.85,4.85,4.85,2800.0,4.837,4.837,4.837,4.837,2800.0
2005-04-13 12:40:00,4.85,4.85,4.84,4.85,3500.0,4.837,4.837,4.827,4.837,3500.0
2005-04-13 12:45:00,4.85,4.85,4.85,4.85,1100.0,4.837,4.837,4.837,4.837,1100.0
2005-04-13 12:50:00,4.85,4.85,4.8,4.81,11400.0,4.837,4.837,4.7871,4.7971,11400.0
2005-04-13 12:55:00,4.82,4.82,4.82,4.82,400.0,4.807,4.807,4.807,4.807,400.0
2005-04-13 13:00:00,4.82,4.84,4.82,4.84,2300.0,4.807,4.827,4.807,4.827,2300.0
2005-04-13 13:05:00,4.84,4.85,4.84,4.85,2900.0,4.827,4.837,4.827,4.837,2900.0
2005-04-13 13:10:00,4.85,4.85,4.84,4.85,2300.0,4.837,4.837,4.827,4.837,2300.0
2005-04-13 13:15:00,4.84,4.84,4.83,4.84,1400.0,4.827,4.827,4.817,4.827,1400.0
2005-04-13 13:20:00,4.84,4.85,4.78,4.81,3200.0,4.827,4.837,4.7671,4.7971,3200.0
2005-04-13 13:25:00,4.79,4.83,4.79,4.81,4700.0,4.7771,4.817,4.7771,4.7971,4700.0
2005-04-13 13:30:00,4.8,4.81,4.8,4.8,2900.0,4.7871,4.7971,4.7871,4.7871,2900.0
2005-04-13 13:35:00,4.81,4.81,4.78,4.81,3200.0,4.7971,4.7971,4.7671,4.7971,3200.0
2005-04-13 13:40:00,4.81,4.82,4.78,4.8,5000.0,4.7971,4.807,4.7671,4.7871,5000.0
2005-04-13 13:45:00,4.81,4.82,4.78,4.81,3100.0,4.7971,4.807,4.7671,4.7971,3100.0
2005-04-13 13:50:00,4.81,4.84,4.8,4.81,13900.0,4.7971,4.827,4.7871,4.7971,13900.0
2005-04-13 13:55:00,4.82,4.83,4.82,4.83,5300.0,4.807,4.817,4.807,4.817,5300.0
2005-04-13 14:00:00,4.83,4.83,4.82,4.82,4500.0,4.817,4.817,4.807,4.807,4500.0
2005-04-13 14:05:00,4.82,4.84,4.82,4.83,7400.0,4.807,4.827,4.807,4.817,7400.0
2005-04-13 14:10:00,4.84,4.84,4.82,4.82,5100.0,4.827,4.827,4.807,4.807,5100.0
2005-04-13 14:15:00,4.82,4.82,4.82,4.82,500.0,4.807,4.807,4.807,4.807,500.0
2005-04-13 14:20:00,4.82,4.82,4.81,4.81,3700.0,4.807,4.807,4.7971,4.7971,3700.0
2005-04-13 14:25:00,4.81,4.81,4.8,4.8,2300.0,4.7971,4.7971,4.7871,4.7871,2300.0
2005-04-13 14:30:00,4.79,4.8,4.78,4.8,4300.0,4.7771,4.7871,4.7671,4.7871,4300.0
2005-04-13 14:35:00,4.8,4.82,4.79,4.81,2500.0,4.7871,4.807,4.7771,4.7971,2500.0
2005-04-13 14:40:00,4.82,4.83,4.82,4.83,600.0,4.807,4.817,4.807,4.817,600.0
2005-04-13 14:45:00,4.81,4.84,4.8,4.82,4500.0,4.7971,4.827,4.7871,4.807,4500.0
2005-04-13 14:50:00,4.82,4.82,4.76,4.77,6500.0,4.807,4.807,4.7472,4.7572,6500.0
2005-04-13 14:55:00,4.77,4.8,4.76,4.8,3000.0,4.7572,4.7871,4.7472,4.7871,3000.0
2005-04-13 15:00:00,4.8,4.8,4.78,4.78,7700.0,4.7871,4.7871,4.7671,4.7671,7700.0
2005-04-13 15:05:00,4.8,4.8,4.76,4.8,5800.0,4.7871,4.7871,4.7472,4.7871,5800.0
2005-04-13 15:10:00,4.8,4.81,4.8,4.8,8500.0,4.7871,4.7971,4.7871,4.7871,8500.0
2005-04-13 15:15:00,4.78,4.8,4.77,4.78,17400.0,4.7671,4.7871,4.7572,4.7671,17400.0
2005-04-13 15:20:00,4.78,4.78,4.75,4.76,14200.0,4.7671,4.7671,4.7372,4.7472,14200.0
2005-04-13 15:25:00,4.79,4.8,4.77,4.78,7200.0,4.7771,4.7871,4.7572,4.7671,7200.0
2005-04-13 15:30:00,4.78,4.78,4.73,4.76,23900.0,4.7671,4.7671,4.7173,4.7472,23900.0
2005-04-13 15:35:00,4.76,4.85,4.76,4.82,23600.0,4.7472,4.837,4.7472,4.807,23600.0
2005-04-13 15:40:00,4.82,4.82,4.79,4.8,13000.0,4.807,4.807,4.7771,4.7871,13000.0
2005-04-13 15:45:00,4.8,4.8,4.78,4.8,3400.0,4.7871,4.7871,4.7671,4.7871,3400.0
2005-04-13 15:50:00,4.8,4.8,4.79,4.8,13900.0,4.7871,4.7871,4.7771,4.7871,13900.0
2005-04-13 15:55:00,4.8,4.84,4.78,4.8,27800.0,4.7871,4.827,4.7671,4.7871,27800.0
2005-04-14 09:30:00,4.84,4.84,4.82,4.83,4600.0,4.827,4.827,4.807,4.817,4600.0
2005-04-14 09:35:00,4.82,4.82,4.76,4.76,16800.0,4.807,4.807,4.7472,4.7472,16800.0
2005-04-14 09:40:00,4.76,4.8,4.75,4.8,16300.0,4.7472,4.7871,4.7372,4.7871,16300.0
2005-04-14 09:45:00,4.8,4.8,4.78,4.79,3800.0,4.7871,4.7871,4.7671,4.7771,3800.0
2005-04-14 09:50:00,4.79,4.79,4.77,4.78,3700.0,4.7771,4.7771,4.7572,4.7671,3700.0
2005-04-14 09:55:00,4.79,4.8,4.79,4.8,5100.0,4.7771,4.7871,4.7771,4.7871,5100.0
2005-04-14 10:00:00,4.79,4.79,4.77,4.77,2400.0,4.7771,4.7771,4.7572,4.7572,2400.0
2005-04-14 10:05:00,4.77,4.78,4.76,4.77,500.0,4.7572,4.7671,4.7472,4.7572,500.0
2005-04-14 10:10:00,4.77,4.77,4.73,4.73,8600.0,4.7572,4.7572,4.7173,4.7173,8600.0
2005-04-14 10:15:00,4.73,4.75,4.73,4.75,2100.0,4.7173,4.7372,4.7173,4.7372,2100.0
2005-04-14 10:20:00,4.74,4.75,4.74,4.75,2200.0,4.7272,4.7372,4.7272,4.7372,2200.0
2005-04-14 10:25:00,4.75,4.78,4.74,4.75,4200.0,4.7372,4.7671,4.7272,4.7372,4200.0
2005-04-14 10:30:00,4.75,4.75,4.73,4.73,2300.0,4.7372,4.7372,4.7173,4.7173,2300.0
2005-04-14 10:35:00,4.73,4.75,4.73,4.75,3400.0,4.7173,4.7372,4.7173,4.7372,3400.0
2005-04-14 10:40:00,4.75,4.76,4.75,4.75,5200.0,4.7372,4.7472,4.7372,4.7372,5200.0
2005-04-14 10:45:00,4.76,4.76,4.74,4.74,5400.0,4.7472,4.7472,4.7272,4.7272,5400.0
2005-04-14 10:50:00,4.75,4.82,4.75,4.82,16700.0,4.7372,4.807,4.7372,4.807,16700.0
2005-04-14 10:55:00,4.8,4.94,4.8,4.94,43600.0,4.7871,4.9267,4.7871,4.9267,43600.0
2005-04-14 11:00:00,4.93,4.93,4.82,4.84,17200.0,4.9167,4.9167,4.807,4.827,17200.0
2005-04-14 11:05:00,4.86,4.92,4.84,4.92,27500.0,4.8469,4.9068,4.827,4.9068,27500.0
2005-04-14 11:10:00,4.91,4.91,4.87,4.88,11400.0,4.8968,4.8968,4.8569,4.8669,11400.0
2005-04-14 11:15:00,4.89,4.89,4.79,4.79,9100.0,4.8768,4.8768,4.7771,4.7771,9100.0
2005-04-14 11:20:00,4.79,4.81,4.79,4.8,1600.0,4.7771,4.7971,4.7771,4.7871,1600.0
2005-04-14 11:25:00,4.8,4.8,4.8,4.8,1000.0,4.7871,4.7871,4.7871,4.7871,1000.0
2005-04-14 11:30:00,4.79,4.8,4.79,4.8,5300.0,4.7771,4.7871,4.7771,4.7871,5300.0
2005-04-14 11:35:00,4.79,4.79,4.79,4.79,500.0,4.7771,4.7771,4.7771,4.7771,500.0
2005-04-14 11:40:00,4.81,4.81,4.79,4.8,8200.0,4.7971,4.7971,4.7771,4.7871,8200.0
2005-04-14 11:45:00,4.81,4.81,4.81,4.81,200.0,4.7971,4.7971,4.7971,4.7971,200.0
2005-04-14 11:50:00,4.79,4.79,4.74,4.75,8000.0,4.7771,4.7771,4.7272,4.7372,8000.0
2005-04-14 11:55:00,4.74,4.75,4.74,4.75,3000.0,4.7272,4.7372,4.7272,4.7372,3000.0
2005-04-14 12:00:00,4.75,4.75,4.75,4.75,3500.0,4.7372,4.7372,4.7372,4.7372,3500.0
2005-04-14 12:05:00,4.75,4.75,4.75,4.75,1200.0,4.7372,4.7372,4.7372,4.7372,1200.0
2005-04-14 12:10:00,4.75,4.75,4.75,4.75,3400.0,4.7372,4.7372,4.7372,4.7372,3400.0
2005-04-14 12:15:00,4.75,4.75,4.75,4.75,900.0,4.7372,4.7372,4.7372,4.7372,900.0
2005-04-14 12:20:00,4.75,4.75,4.75,4.75,3200.0,4.7372,4.7372,4.7372,4.7372,3200.0
2005-04-14 12:25:00,4.75,4.75,4.75,4.75,800.0,4.7372,4.7372,4.7372,4.7372,800.0
2005-04-14 12:30:00,4.75,4.75,4.74,4.75,5200.0,4.7372,4.7372,4.7272,4.7372,5200.0
2005-04-14 12:35:00,4.75,4.75,4.75,4.75,6100.0,4.7372,4.7372,4.7372,4.7372,6100.0
2005-04-14 12:40:00,4.75,4.75,4.75,4.75,1100.0,4.7372,4.7372,4.7372,4.7372,1100.0
2005-04-14 12:45:00,4.75,4.75,4.75,4.75,400.0,4.7372,4.7372,4.7372,4.7372,400.0
2005-04-14 12:50:00,4.75,4.75,4.73,4.74,8100.0,4.7372,4.7372,4.7173,4.7272,8100.0
2005-04-14 12:55:00,4.73,4.74,4.72,4.74,6500.0,4.7173,4.7272,4.7073,4.7272,6500.0
2005-04-14 13:00:00,4.72,4.73,4.69,4.7,12500.0,4.7073,4.7173,4.6774,4.6874,12500.0
2005-04-14 13:05:00,4.69,4.7,4.66,4.66,5900.0,4.6774,4.6874,4.6475,4.6475,5900.0
2005-04-14 13:10:00,4.67,4.67,4.65,4.67,2300.0,4.6574,4.6574,4.6375,4.6574,2300.0
2005-04-14 13:15:00,4.67,4.7,4.65,4.66,2800.0,4.6574,4.6874,4.6375,4.6475,2800.0
2005-04-14 13:20:00,4.67,4.7,4.65,4.69,2400.0,4.6574,4.6874,4.6375,4.6774,2400.0
2005-04-14 13:25:00,4.69,4.69,4.66,4.67,4000.0,4.6774,4.6774,4.6475,4.6574,4000.0
2005-04-14 13:30:00,4.67,4.68,4.67,4.68,1100.0,4.6574,4.6674,4.6574,4.6674,1100.0
2005-04-14 13:35:00,4.67,4.67,4.64,4.65,31600.0,4.6574,4.6574,4.6275,4.6375,31600.0
2005-04-14 13:40:00,4.65,4.67,4.65,4.65,2800.0,4.6375,4.6574,4.6375,4.6375,2800.0
2005-04-14 13:45:00,4.66,4.66,4.65,4.66,700.0,4.6475,4.6475,4.6375,4.6475,700.0
2005-04-14 13:50:00,4.66,4.67,4.66,4.66,3000.0,4.6475,4.6574,4.6475,4.6475,3000.0
2005-04-14 13:55:00,4.67,4.69,4.66,4.66,5500.0,4.6574,4.6774,4.6475,4.6475,5500.0
2005-04-14 14:00:00,4.66,4.69,4.66,4.69,1300.0,4.6475,4.6774,4.6475,4.6774,1300.0
2005-04-14 14:05:00,4.68,4.71,4.68,4.71,1200.0,4.6674,4.6973,4.6674,4.6973,1200.0
2005-04-14 14:10:00,4.71,4.71,4.69,4.7,1900.0,4.6973,4.6973,4.6774,4.6874,1900.0
2005-04-14 14:15:00,4.71,4.75,4.71,4.74,4700.0,4.6973,4.7372,4.6973,4.7272,4700.0
2005-04-14 14:20:00,4.74,4.74,4.72,4.72,1500.0,4.7272,4.7272,4.7073,4.7073,1500.0
2005-04-14 14:25:00,4.71,4.71,4.69,4.7,6800.0,4.6973,4.6973,4.6774,4.6874,6800.0
2005-04-14 14:30:00,4.69,4.71,4.67,4.7,2600.0,4.6774,4.6973,4.6574,4.6874,2600.0
2005-04-14 14:35:00,4.7,4.7,4.66,4.67,3000.0,4.6874,4.6874,4.6475,4.6574,3000.0
2005-04-14 14:40:00,4.69,4.7,4.68,4.69,700.0,4.6774,4.6874,4.6674,4.6774,700.0
2005-04-14 14:45:00,4.69,4.7,4.69,4.7,6200.0,4.6774,4.6874,4.6774,4.6874,6200.0
2005-04-14 14:50:00,4.7,4.7,4.69,4.69,1000.0,4.6874,4.6874,4.6774,4.6774,1000.0
2005-04-14 14:55:00,4.69,4.75,4.66,4.75,18700.0,4.6774,4.7372,4.6475,4.7372,18700.0
2005-04-14 15:00:00,4.75,4.79,4.73,4.79,15800.0,4.7372,4.7771,4.7173,4.7771,15800.0
2005-04-14 15:05:00,4.78,4.78,4.69,4.69,15800.0,4.7671,4.7671,4.6774,4.6774,15800.0
2005-04-14 15:10:00,4.69,4.74,4.69,4.73,7600.0,4.6774,4.7272,4.6774,4.7173,7600.0
2005-04-14 15:15:00,4.74,4.74,4.71,4.72,5800.0,4.7272,4.7272,4.6973,4.7073,5800.0
2005-04-14 15:20:00,4.71,4.72,4.71,4.72,4500.0,4.6973,4.7073,4.6973,4.7073,4500.0
2005-04-14 15:25:00,4.73,4.74,4.73,4.73,8200.0,4.7173,4.7272,4.7173,4.7173,8200.0
2005-04-14 15:30:00,4.73,4.75,4.72,4.75,8200.0,4.7173,4.7372,4.7073,4.7372,8200.0
2005-04-14 15:35:00,4.74,4.75,4.72,4.74,8200.0,4.7272,4.7372,4.7073,4.7272,8200.0
2005-04-14 15:40:00,4.74,4.75,4.72,4.74,13600.0,4.7272,4.7372,4.7073,4.7272,13600.0
2005-04-14 15:45:00,4.74,4.74,4.7,4.7,27700.0,4.7272,4.7272,4.6874,4.6874,27700.0
2005-04-14 15:50:00,4.7,4.73,4.67,4.67,18700.0,4.6874,4.7173,4.6574,4.6574,18700.0
2005-04-14 15:55:00,4.67,4.71,4.63,4.64,37200.0,4.6574,4.6973,4.6175,4.6275,37200.0
2005-04-15 09:30:00,4.78,4.78,4.7,4.73,64300.0,4.7671,4.7671,4.6874,4.7173,64300.0
2005-04-15 09:35:00,4.73,4.74,4.71,4.73,17000.0,4.7173,4.7272,4.6973,4.7173,17000.0
2005-04-15 09:40:00,4.73,4.8,4.73,4.78,9000.0,4.7173,4.7871,4.7173,4.7671,9000.0
2005-04-15 09:45:00,4.76,4.78,4.75,4.77,14400.0,4.7472,4.7671,4.7372,4.7572,14400.0
2005-04-15 09:50:00,4.77,4.79,4.77,4.77,10800.0,4.7572,4.7771,4.7572,4.7572,10800.0
2005-04-15 09:55:00,4.77,4.78,4.76,4.76,1700.0,4.7572,4.7671,4.7472,4.7472,1700.0
2005-04-15 10:00:00,4.76,4.78,4.75,4.77,8700.0,4.7472,4.7671,4.7372,4.7572,8700.0
2005-04-15 10:05:00,4.75,4.77,4.75,4.76,3900.0,4.7372,4.7572,4.7372,4.7472,3900.0
2005-04-15 10:10:00,4.75,4.77,4.73,4.73,7600.0,4.7372,4.7572,4.7173,4.7173,7600.0
2005-04-15 10:15:00,4.74,4.75,4.73,4.74,1600.0,4.7272,4.7372,4.7173,4.7272,1600.0
2005-04-15 10:20:00,4.75,4.75,4.74,4.75,7700.0,4.7372,4.7372,4.7272,4.7372,7700.0
2005-04-15 10:25:00,4.77,4.78,4.76,4.78,1900.0,4.7572,4.7671,4.7472,4.7671,1900.0
2005-04-15 10:30:00,4.78,4.78,4.76,4.76,1100.0,4.7671,4.7671,4.7472,4.7472,1100.0
2005-04-15 10:35:00,4.78,4.78,4.76,4.78,2300.0,4.7671,4.7671,4.7472,4.7671,2300.0
2005-04-15 10:40:00,4.77,4.78,4.76,4.76,1100.0,4.7572,4.7671,4.7472,4.7472,1100.0
2005-04-15 10:45:00,4.76,4.79,4.76,4.79,10000.0,4.7472,4.7771,4.7472,4.7771,10000.0
2005-04-15 10:50:00,4.8,4.8,4.8,4.8,1000.0,4.7871,4.7871,4.7871,4.7871,1000.0
2005-04-15 10:55:00,4.79,4.8,4.78,4.78,6300.0,4.7771,4.7871,4.7671,4.7671,6300.0
2005-04-15 11:00:00,4.79,4.81,4.78,4.81,8200.0,4.7771,4.7971,4.7671,4.7971,8200.0
2005-04-15 11:05:00,4.81,4.85,4.79,4.8,13400.0,4.7971,4.837,4.7771,4.7871,13400.0
2005-04-15 11:10:00,4.84,4.9,4.84,4.86,15300.0,4.827,4.8868,4.827,4.8469,15300.0
2005-04-15 11:15:00,4.86,4.89,4.86,4.88,2800.0,4.8469,4.8768,4.8469,4.8669,2800.0
2005-04-15 11:20:00,4.87,4.88,4.86,4.86,7100.0,4.8569,4.8669,4.8469,4.8469,7100.0
2005-04-15 11:25:00,4.85,4.85,4.84,4.85,3400.0,4.837,4.837,4.827,4.837,3400.0
2005-04-15 11:30:00,4.85,4.85,4.8,4.8,9500.0,4.837,4.837,4.7871,4.7871,9500.0
2005-04-15 11:35:00,4.81,4.82,4.79,4.79,5500.0,4.7971,4.807,4.7771,4.7771,5500.0
2005-04-15 11:40:00,4.8,4.84,4.8,4.82,5500.0,4.7871,4.827,4.7871,4.807,5500.0
2005-04-15 11:45:00,4.82,4.82,4.81,4.81,3500.0,4.807,4.807,4.7971,4.7971,3500.0
2005-04-15 11:50:00,4.81,4.81,4.81,4.81,1800.0,4.7971,4.7971,4.7971,4.7971,1800.0
2005-04-15 11:55:00,4.81,4.83,4.8,4.83,5900.0,4.7971,4.817,4.7871,4.817,5900.0
2005-04-15 12:00:00,4.84,4.85,4.81,4.85,4600.0,4.827,4.837,4.7971,4.837,4600.0
2005-04-15 12:05:00,4.84,4.84,4.84,4.84,200.0,4.827,4.827,4.827,4.827,200.0
2005-04-15 12:10:00,4.83,4.83,4.82,4.82,200.0,4.817,4.817,4.807,4.807,200.0
2005-04-15 12:15:00,4.83,4.84,4.81,4.81,2800.0,4.817,4.827,4.7971,4.7971,2800.0
2005-04-15 12:20:00,4.81,4.83,4.79,4.83,2900.0,4.7971,4.817,4.7771,4.817,2900.0
2005-04-15 12:25:00,4.82,4.82,4.82,4.82,300.0,4.807,4.807,4.807,4.807,300.0
2005-04-15 12:30:00,4.83,4.84,4.83,4.83,1900.0,4.817,4.827,4.817,4.817,1900.0
2005-04-15 12:35:00,4.83,4.84,4.82,4.84,7400.0,4.817,4.827,4.807,4.827,7400.0
2005-04-15 12:40:00,4.83,4.84,4.83,4.84,3500.0,4.817,4.827,4.817,4.827,3500.0
2005-04-15 12:45:00,4.84,4.85,4.84,4.85,1500.0,4.827,4.837,4.827,4.837,1500.0
2005-04-15 12:50:00,4.84,4.85,4.8,4.83,6000.0,4.827,4.837,4.7871,4.817,6000.0
2005-04-15 12:55:00,4.82,4.83,4.79,4.81,4100.0,4.807,4.817,4.7771,4.7971,4100.0
2005-04-15 13:00:00,4.81,4.82,4.81,4.82,1800.0,4.7971,4.807,4.7971,4.807,1800.0
2005-04-15 13:05:00,4.81,4.81,4.8,4.81,7500.0,4.7971,4.7971,4.7871,4.7971,7500.0
2005-04-15 13:10:00,4.81,4.83,4.8,4.8,3200.0,4.7971,4.817,4.7871,4.7871,3200.0
2005-04-15 13:15:00,4.8,4.83,4.8,4.81,6900.0,4.7871,4.817,4.7871,4.7971,6900.0
2005-04-15 13:20:00,4.82,4.85,4.82,4.85,7200.0,4.807,4.837,4.807,4.837,7200.0
2005-04-15 13:25:00,4.85,4.85,4.82,4.83,800.0,4.837,4.837,4.807,4.817,800.0
2005-04-15 13:30:00,4.84,4.85,4.83,4.84,2400.0,4.827,4.837,4.817,4.827,2400.0
2005-04-15 13:35:00,4.84,4.85,4.84,4.85,2300.0,4.827,4.837,4.827,4.837,2300.0
2005-04-15 13:40:00,4.85,4.85,4.85,4.85,1300.0,4.837,4.837,4.837,4.837,1300.0
2005-04-15 13:45:00,4.85,4.85,4.85,4.85,200.0,4.837,4.837,4.837,4.837,200.0
2005-04-15 13:50:00,4.84,4.85,4.84,4.84,1700.0,4.827,4.837,4.827,4.827,1700.0
2005-04-15 13:55:00,4.84,4.84,4.84,4.84,0.0,4.827,4.827,4.827,4.827,0.0
2005-04-15 14:00:00,4.84,4.84,4.81,4.81,5200.0,4.827,4.827,4.7971,4.7971,5200.0
2005-04-15 14:05:00,4.8,4.8,4.78,4.8,13600.0,4.7871,4.7871,4.7671,4.7871,13600.0
2005-04-15 14:10:00,4.79,4.85,4.79,4.8,9800.0,4.7771,4.837,4.7771,4.7871,9800.0
2005-04-15 14:15:00,4.8,4.84,4.8,4.8,20700.0,4.7871,4.827,4.7871,4.7871,20700.0
2005-04-15 14:20:00,4.8,4.83,4.8,4.8,21500.0,4.7871,4.817,4.7871,4.7871,21500.0
2005-04-15 14:25:00,4.81,4.81,4.8,4.8,25400.0,4.7971,4.7971,4.7871,4.7871,25400.0
2005-04-15 14:30:00,4.8,4.8,4.8,4.8,1900.0,4.7871,4.7871,4.7871,4.7871,1900.0
2005-04-15 14:35:00,4.8,4.8,4.79,4.8,3100.0,4.7871,4.7871,4.7771,4.7871,3100.0
2005-04-15 14:40:00,4.79,4.8,4.79,4.79,1200.0,4.7771,4.7871,4.7771,4.7771,1200.0
2005-04-15 14:45:00,4.79,4.79,4.77,4.77,3100.0,4.7771,4.7771,4.7572,4.7572,3100.0
2005-04-15 14:50:00,4.77,4.8,4.76,4.77,5800.0,4.7572,4.7871,4.7472,4.7572,5800.0
2005-04-15 14:55:00,4.77,4.8,4.77,4.78,11500.0,4.7572,4.7871,4.7572,4.7671,11500.0
2005-04-15 15:00:00,4.79,4.8,4.79,4.79,3100.0,4.7771,4.7871,4.7771,4.7771,3100.0
2005-04-15 15:05:00,4.78,4.78,4.76,4.76,4800.0,4.7671,4.7671,4.7472,4.7472,4800.0
2005-04-15 15:10:00,4.76,4.77,4.76,4.77,400.0,4.7472,4.7572,4.7472,4.7572,400.0
2005-04-15 15:15:00,4.77,4.78,4.74,4.74,12400.0,4.7572,4.7671,4.7272,4.7272,12400.0
2005-04-15 15:20:00,4.73,4.73,4.69,4.7,12600.0,4.7173,4.7173,4.6774,4.6874,12600.0
2005-04-15 15:25:00,4.71,4.73,4.71,4.73,1300.0,4.6973,4.7173,4.6973,4.7173,1300.0
2005-04-15 15:30:00,4.73,4.76,4.73,4.76,2500.0,4.7173,4.7472,4.7173,4.7472,2500.0
2005-04-15 15:35:00,4.75,4.77,4.75,4.75,1700.0,4.7372,4.7572,4.7372,4.7372,1700.0
2005-04-15 15:40:00,4.75,4.76,4.74,4.76,1800.0,4.7372,4.7472,4.7272,4.7472,1800.0
2005-04-15 15:45:00,4.76,4.76,4.72,4.72,12900.0,4.7472,4.7472,4.7073,4.7073,12900.0
2005-04-15 15:50:00,4.73,4.75,4.71,4.71,4600.0,4.7173,4.7372,4.6973,4.6973,4600.0
2005-04-15 15:55:00,4.72,4.76,4.7,4.74,14000.0,4.7073,4.7472,4.6874,4.7272,14000.0
2005-04-18 09:30:00,4.8,4.8,4.79,4.8,7200.0,4.7871,4.7871,4.7771,4.7871,7200.0
2005-04-18 09:35:00,4.8,4.8,4.76,4.76,6500.0,4.7871,4.7871,4.7472,4.7472,6500.0
2005-04-18 09:40:00,4.78,4.78,4.76,4.78,6000.0,4.7671,4.7671,4.7472,4.7671,6000.0
2005-04-18 09:45:00,4.78,4.8,4.76,4.8,7700.0,4.7671,4.7871,4.7472,4.7871,7700.0
2005-04-18 09:50:00,4.8,4.8,4.76,4.8,3700.0,4.7871,4.7871,4.7472,4.7871,3700.0
2005-04-18 09:55:00,4.8,4.84,4.79,4.82,8600.0,4.7871,4.827,4.7771,4.807,8600.0
2005-04-18 10:00:00,4.82,4.9,4.82,4.89,19300.0,4.807,4.8868,4.807,4.8768,19300.0
2005-04-18 10:05:00,4.89,4.91,4.89,4.9,5400.0,4.8768,4.8968,4.8768,4.8868,5400.0
2005-04-18 10:10:00,4.9,4.95,4.84,4.94,17500.0,4.8868,4.9367,4.827,4.9267,17500.0
2005-04-18 10:15:00,4.92,4.94,4.91,4.91,8900.0,4.9068,4.9267,4.8968,4.8968,8900.0
2005-04-18 10:20:00,4.91,4.91,4.86,4.88,8300.0,4.8968,4.8968,4.8469,4.8669,8300.0
2005-04-18 10:25:00,4.88,4.88,4.87,4.87,1800.0,4.8669,4.8669,4.8569,4.8569,1800.0
2005-04-18 10:30:00,4.86,4.87,4.86,4.87,7000.0,4.8469,4.8569,4.8469,4.8569,7000.0
2005-04-18 10:35:00,4.86,4.87,4.86,4.87,2400.0,4.8469,4.8569,4.8469,4.8569,2400.0
2005-04-18 10:40:00,4.86,4.87,4.86,4.87,4300.0,4.8469,4.8569,4.8469,4.8569,4300.0
2005-04-18 10:45:00,4.86,4.87,4.86,4.87,3200.0,4.8469,4.8569,4.8469,4.8569,3200.0
2005-04-18 10:50:00,4.87,4.87,4.87,4.87,1000.0,4.8569,4.8569,4.8569,4.8569,1000.0
2005-04-18 10:55:00,4.86,4.87,4.85,4.87,6700.0,4.8469,4.8569,4.837,4.8569,6700.0
2005-04-18 11:00:00,4.87,4.87,4.86,4.87,6000.0,4.8569,4.8569,4.8469,4.8569,6000.0
2005-04-18 11:05:00,4.87,4.91,4.83,4.83,8700.0,4.8569,4.8968,4.817,4.817,8700.0
2005-04-18 11:10:00,4.84,4.87,4.84,4.87,10600.0,4.827,4.8569,4.827,4.8569,10600.0
2005-04-18 11:15:00,4.87,4.87,4.82,4.84,11600.0,4.8569,4.8569,4.807,4.827,11600.0
2005-04-18 11:20:00,4.84,4.84,4.83,4.83,2300.0,4.827,4.827,4.817,4.817,2300.0
2005-04-18 11:25:00,4.82,4.83,4.82,4.83,3800.0,4.807,4.817,4.807,4.817,3800.0
2005-04-18 11:30:00,4.82,4.83,4.82,4.82,1000.0,4.807,4.817,4.807,4.807,1000.0
2005-04-18 11:35:00,4.82,4.83,4.8,4.81,2900.0,4.807,4.817,4.7871,4.7971,2900.0
2005-04-18 11:40:00,4.8,4.82,4.8,4.82,3300.0,4.7871,4.807,4.7871,4.807,3300.0
2005-04-18 11:45:00,4.81,4.81,4.8,4.8,300.0,4.7971,4.7971,4.7871,4.7871,300.0
2005-04-18 11:50:00,4.79,4.79,4.79,4.79,800.0,4.7771,4.7771,4.7771,4.7771,800.0
2005-04-18 11:55:00,4.79,4.79,4.79,4.79,200.0,4.7771,4.7771,4.7771,4.7771,200.0
2005-04-18 12:00:00,4.79,4.79,4.78,4.78,1000.0,4.7771,4.7771,4.7671,4.7671,1000.0
2005-04-18 12:05:00,4.78,4.8,4.78,4.79,2000.0,4.7671,4.7871,4.7671,4.7771,2000.0
2005-04-18 12:10:00,4.79,4.79,4.79,4.79,700.0,4.7771,4.7771,4.7771,4.7771,700.0
2005-04-18 12:15:00,4.79,4.8,4.79,4.79,3500.0,4.7771,4.7871,4.7771,4.7771,3500.0
2005-04-18 12:20:00,4.78,4.79,4.76,4.79,3000.0,4.7671,4.7771,4.7472,4.7771,3000.0
2005-04-18 12:25:00,4.8,4.81,4.79,4.8,4000.0,4.7871,4.7971,4.7771,4.7871,4000.0
2005-04-18 12:30:00,4.81,4.81,4.79,4.81,15800.0,4.7971,4.7971,4.7771,4.7971,15800.0
2005-04-18 12:35:00,4.8,4.81,4.8,4.8,1800.0,4.7871,4.7971,4.7871,4.7871,1800.0
2005-04-18 12:40:00,4.81,4.81,4.8,4.8,1700.0,4.7971,4.7971,4.7871,4.7871,1700.0
2005-04-18 12:45:00,4.8,4.82,4.78,4.79,5300.0,4.7871,4.807,4.7671,4.7771,5300.0
2005-04-18 12:50:00,4.79,4.82,4.79,4.8,1700.0,4.7771,4.807,4.7771,4.7871,1700.0
2005-04-18 12:55:00,4.8,4.84,4.8,4.82,19800.0,4.7871,4.827,4.7871,4.807,19800.0
2005-04-18 13:00:00,4.82,4.83,4.79,4.79,8500.0,4.807,4.817,4.7771,4.7771,8500.0
2005-04-18 13:05:00,4.8,4.83,4.75,4.76,13100.0,4.7871,4.817,4.7372,4.7472,13100.0
2005-04-18 13:10:00,4.78,4.78,4.76,4.78,3600.0,4.7671,4.7671,4.7472,4.7671,3600.0
2005-04-18 13:15:00,4.76,4.78,4.76,4.76,2600.0,4.7472,4.7671,4.7472,4.7472,2600.0
2005-04-18 13:20:00,4.77,4.79,4.76,4.78,1200.0,4.7572,4.7771,4.7472,4.7671,1200.0
2005-04-18 13:25:00,4.78,4.78,4.74,4.75,15400.0,4.7671,4.7671,4.7272,4.7372,15400.0
2005-04-18 13:30:00,4.75,4.75,4.74,4.74,9100.0,4.7372,4.7372,4.7272,4.7272,9100.0
2005-04-18 13:35:00,4.75,4.76,4.74,4.75,3900.0,4.7372,4.7472,4.7272,4.7372,3900.0
2005-04-18 13:40:00,4.74,4.74,4.7,4.7,8200.0,4.7272,4.7272,4.6874,4.6874,8200.0
2005-04-18 13:45:00,4.7,4.71,4.7,4.71,1100.0,4.6874,4.6973,4.6874,4.6973,1100.0
2005-04-18 13:50:00,4.7,4.75,4.7,4.73,6600.0,4.6874,4.7372,4.6874,4.7173,6600.0
2005-04-18 13:55:00,4.73,4.75,4.73,4.73,6900.0,4.7173,4.7372,4.7173,4.7173,6900.0
2005-04-18 14:00:00,4.75,4.77,4.73,4.77,11300.0,4.7372,4.7572,4.7173,4.7572,11300.0
2005-04-18 14:05:00,4.75,4.77,4.75,4.76,1500.0,4.7372,4.7572,4.7372,4.7472,1500.0
2005-04-18 14:10:00,4.76,4.76,4.72,4.73,3700.0,4.7472,4.7472,4.7073,4.7173,3700.0
2005-04-18 14:15:00,4.72,4.72,4.72,4.72,1700.0,4.7073,4.7073,4.7073,4.7073,1700.0
2005-04-18 14:20:00,4.72,4.73,4.72,4.72,1600.0,4.7073,4.7173,4.7073,4.7073,1600.0
2005-04-18 14:25:00,4.72,4.74,4.72,4.73,2300.0,4.7073,4.7272,4.7073,4.7173,2300.0
2005-04-18 14:30:00,4.73,4.78,4.72,4.78,1500.0,4.7173,4.7671,4.7073,4.7671,1500.0
2005-04-18 14:35:00,4.77,4.8,4.77,4.79,14000.0,4.7572,4.7871,4.7572,4.7771,14000.0
2005-04-18 14:40:00,4.78,4.79,4.76,4.76,5300.0,4.7671,4.7771,4.7472,4.7472,5300.0
2005-04-18 14:45:00,4.76,4.76,4.76,4.76,1800.0,4.7472,4.7472,4.7472,4.7472,1800.0
2005-04-18 14:50:00,4.77,4.8,4.76,4.8,10100.0,4.7572,4.7871,4.7472,4.7871,10100.0
2005-04-18 14:55:00,4.79,4.79,4.78,4.78,1800.0,4.7771,4.7771,4.7671,4.7671,1800.0
2005-04-18 15:00:00,4.8,4.8,4.78,4.79,1100.0,4.7871,4.7871,4.7671,4.7771,1100.0
2005-04-18 15:05:00,4.79,4.83,4.79,4.83,18100.0,4.7771,4.817,4.7771,4.817,18100.0
2005-04-18 15:10:00,4.83,4.83,4.81,4.82,1700.0,4.817,4.817,4.7971,4.807,1700.0
2005-04-18 15:15:00,4.82,4.83,4.82,4.83,3800.0,4.807,4.817,4.807,4.817,3800.0
2005-04-18 15:20:00,4.83,4.83,4.81,4.81,9700.0,4.817,4.817,4.7971,4.7971,9700.0
2005-04-18 15:25:00,4.81,4.81,4.72,4.79,17200.0,4.7971,4.7971,4.7073,4.7771,17200.0
2005-04-18 15:30:00,4.83,4.84,4.81,4.81,5000.0,4.817,4.827,4.7971,4.7971,5000.0
2005-04-18 15:35:00,4.8,4.81,4.79,4.8,11400.0,4.7871,4.7971,4.7771,4.7871,11400.0
2005-04-18 15:40:00,4.77,4.77,4.76,4.76,5400.0,4.7572,4.7572,4.7472,4.7472,5400.0
2005-04-18 15:45:00,4.77,4.77,4.75,4.75,21700.0,4.7572,4.7572,4.7372,4.7372,21700.0
2005-04-18 15:50:00,4.73,4.75,4.73,4.75,18900.0,4.7173,4.7372,4.7173,4.7372,18900.0
2005-04-18 15:55:00,4.74,4.76,4.7,4.75,47300.0,4.7272,4.7472,4.6874,4.7372,47300.0
2005-04-19 09:30:00,4.75,4.81,4.75,4.76,6800.0,4.7372,4.7971,4.7372,4.7472,6800.0
2005-04-19 09:35:00,4.77,4.79,4.73,4.73,2900.0,4.7572,4.7771,4.7173,4.7173,2900.0
2005-04-19 09:40:00,4.73,4.76,4.73,4.76,3700.0,4.7173,4.7472,4.7173,4.7472,3700.0
2005-04-19 09:45:00,4.76,4.81,4.75,4.76,4300.0,4.7472,4.7971,4.7372,4.7472,4300.0
2005-04-19 09:50:00,4.77,4.79,4.75,4.78,2600.0,4.7572,4.7771,4.7372,4.7671,2600.0
2005-04-19 09:55:00,4.75,4.78,4.75,4.78,500.0,4.7372,4.7671,4.7372,4.7671,500.0
2005-04-19 10:00:00,4.81,4.81,4.77,4.77,600.0,4.7971,4.7971,4.7572,4.7572,600.0
2005-04-19 10:05:00,4.8,4.81,4.78,4.79,600.0,4.7871,4.7971,4.7671,4.7771,600.0
2005-04-19 10:10:00,4.78,4.78,4.76,4.76,400.0,4.7671,4.7671,4.7472,4.7472,400.0
2005-04-19 10:15:00,4.78,4.79,4.78,4.79,600.0,4.7671,4.7771,4.7671,4.7771,600.0
2005-04-19 10:20:00,4.78,4.81,4.78,4.81,1700.0,4.7671,4.7971,4.7671,4.7971,1700.0
2005-04-19 10:25:00,4.78,4.78,4.78,4.78,200.0,4.7671,4.7671,4.7671,4.7671,200.0
2005-04-19 10:30:00,4.8,4.8,4.78,4.78,300.0,4.7871,4.7871,4.7671,4.7671,300.0
2005-04-19 10:35:00,4.78,4.8,4.78,4.79,1000.0,4.7671,4.7871,4.7671,4.7771,1000.0
2005-04-19 10:40:00,4.78,4.79,4.78,4.78,1200.0,4.7671,4.7771,4.7671,4.7671,1200.0
2005-04-19 10:45:00,4.79,4.79,4.79,4.79,200.0,4.7771,4.7771,4.7771,4.7771,200.0
2005-04-19 10:50:00,4.78,4.79,4.78,4.79,500.0,4.7671,4.7771,4.7671,4.7771,500.0
2005-04-19 10:55:00,4.79,4.79,4.78,4.79,400.0,4.7771,4.7771,4.7671,4.7771,400.0
2005-04-19 11:00:00,4.78,4.82,4.78,4.82,5300.0,4.7671,4.807,4.7671,4.807,5300.0
2005-04-19 11:05:00,4.82,4.82,4.82,4.82,500.0,4.807,4.807,4.807,4.807,500.0
2005-04-19 11:10:00,4.82,4.84,4.82,4.84,3300.0,4.807,4.827,4.807,4.827,3300.0
2005-04-19 11:15:00,4.84,4.86,4.84,4.86,3600.0,4.827,4.8469,4.827,4.8469,3600.0
2005-04-19 11:20:00,4.86,4.87,4.86,4.86,1400.0,4.8469,4.8569,4.8469,4.8469,1400.0
2005-04-19 11:25:00,4.86,4.87,4.84,4.86,3400.0,4.8469,4.8569,4.827,4.8469,3400.0
2005-04-19 11:30:00,4.86,4.87,4.86,4.86,3500.0,4.8469,4.8569,4.8469,4.8469,3500.0
2005-04-19 11:35:00,4.86,4.86,4.86,4.86,3300.0,4.8469,4.8469,4.8469,4.8469,3300.0
2005-04-19 11:40:00,4.85,4.86,4.84,4.84,1600.0,4.837,4.8469,4.827,4.827,1600.0
2005-04-19 11:45:00,4.84,4.84,4.84,4.84,400.0,4.827,4.827,4.827,4.827,400.0
2005-04-19 11:50:00,4.84,4.87,4.83,4.87,1700.0,4.827,4.8569,4.817,4.8569,1700.0
2005-04-19 11:55:00,4.83,4.83,4.83,4.83,500.0,4.817,4.817,4.817,4.817,500.0
2005-04-19 12:00:00,4.83,4.83,4.83,4.83,800.0,4.817,4.817,4.817,4.817,800.0
2005-04-19 12:05:00,4.83,4.84,4.83,4.84,1000.0,4.817,4.827,4.817,4.827,1000.0
2005-04-19 12:10:00,4.83,4.84,4.83,4.84,300.0,4.817,4.827,4.817,4.827,300.0
2005-04-19 12:15:00,4.83,4.83,4.83,4.83,100.0,4.817,4.817,4.817,4.817,100.0
2005-04-19 12:20:00,4.83,4.83,4.81,4.81,2600.0,4.817,4.817,4.7971,4.7971,2600.0
2005-04-19 12:25:00,4.82,4.82,4.8,4.8,1400.0,4.807,4.807,4.7871,4.7871,1400.0
2005-04-19 12:30:00,4.8,4.81,4.8,4.8,1000.0,4.7871,4.7971,4.7871,4.7871,1000.0
2005-04-19 12:35:00,4.81,4.83,4.8,4.81,1200.0,4.7971,4.817,4.7871,4.7971,1200.0
2005-04-19 12:40:00,4.82,4.84,4.81,4.84,2700.0,4.807,4.827,4.7971,4.827,2700.0
2005-04-19 12:45:00,4.82,4.82,4.82,4.82,100.0,4.807,4.807,4.807,4.807,100.0
2005-04-19 12:50:00,4.81,4.81,4.8,4.8,200.0,4.7971,4.7971,4.7871,4.7871,200.0
2005-04-19 12:55:00,4.8,4.81,4.79,4.8,1800.0,4.7871,4.7971,4.7771,4.7871,1800.0
2005-04-19 13:00:00,4.8,4.8,4.8,4.8,100.0,4.7871,4.7871,4.7871,4.7871,100.0
2005-04-19 13:05:00,4.8,4.8,4.79,4.79,800.0,4.7871,4.7871,4.7771,4.7771,800.0
2005-04-19 13:10:00,4.79,4.8,4.79,4.79,600.0,4.7771,4.7871,4.7771,4.7771,600.0
2005-04-19 13:15:00,4.79,4.8,4.78,4.78,2400.0,4.7771,4.7871,4.7671,4.7671,2400.0
2005-04-19 13:20:00,4.77,4.78,4.77,4.78,500.0,4.7572,4.7671,4.7572,4.7671,500.0
2005-04-19 13:25:00,4.78,4.81,4.78,4.78,3700.0,4.7671,4.7971,4.7671,4.7671,3700.0
2005-04-19 13:30:00,4.81,4.81,4.81,4.81,300.0,4.7971,4.7971,4.7971,4.7971,300.0
2005-04-19 13:35:00,4.81,4.81,4.8,4.8,2100.0,4.7971,4.7971,4.7871,4.7871,2100.0
2005-04-19 13:40:00,4.81,4.81,4.81,4.81,200.0,4.7971,4.7971,4.7971,4.7971,200.0
2005-04-19 13:45:00,4.82,4.84,4.81,4.84,1400.0,4.807,4.827,4.7971,4.827,1400.0
2005-04-19 13:50:00,4.84,4.84,4.8,4.8,900.0,4.827,4.827,4.7871,4.7871,900.0
2005-04-19 13:55:00,4.82,4.82,4.81,4.81,200.0,4.807,4.807,4.7971,4.7971,200.0
2005-04-19 14:00:00,4.81,4.81,4.8,4.8,500.0,4.7971,4.7971,4.7871,4.7871,500.0
2005-04-19 14:05:00,4.81,4.81,4.81,4.81,300.0,4.7971,4.7971,4.7971,4.7971,300.0
2005-04-19 14:10:00,4.8,4.8,4.8,4.8,100.0,4.7871,4.7871,4.7871,4.7871,100.0
2005-04-19 14:15:00,4.8,4.8,4.76,4.76,13400.0,4.7871,4.7871,4.7472,4.7472,13400.0
2005-04-19 14:20:00,4.77,4.79,4.77,4.79,200.0,4.7572,4.7771,4.7572,4.7771,200.0
2005-04-19 14:25:00,4.79,4.79,4.76,4.77,2300.0,4.7771,4.7771,4.7472,4.7572,2300.0
2005-04-19 14:30:00,4.76,4.76,4.76,4.76,300.0,4.7472,4.7472,4.7472,4.7472,300.0
2005-04-19 14:35:00,4.77,4.77,4.75,4.75,3900.0,4.7572,4.7572,4.7372,4.7372,3900.0
2005-04-19 14:40:00,4.75,4.76,4.75,4.76,500.0,4.7372,4.7472,4.7372,4.7472,500.0
2005-04-19 14:45:00,4.76,4.76,4.76,4.76,900.0,4.7472,4.7472,4.7472,4.7472,900.0
2005-04-19 14:50:00,4.76,4.76,4.76,4.76,400.0,4.7472,4.7472,4.7472,4.7472,400.0
2005-04-19 14:55:00,4.76,4.77,4.76,4.76,800.0,4.7472,4.7572,4.7472,4.7472,800.0
2005-04-19 15:00:00,4.76,4.78,4.76,4.78,3900.0,4.7472,4.7671,4.7472,4.7671,3900.0
2005-04-19 15:05:00,4.79,4.79,4.76,4.77,2100.0,4.7771,4.7771,4.7472,4.7572,2100.0
2005-04-19 15:10:00,4.76,4.76,4.76,4.76,300.0,4.7472,4.7472,4.7472,4.7472,300.0
2005-04-19 15:15:00,4.79,4.8,4.78,4.78,3800.0,4.7771,4.7871,4.7671,4.7671,3800.0
2005-04-19 15:20:00,4.78,4.78,4.77,4.77,1300.0,4.7671,4.7671,4.7572,4.7572,1300.0
2005-04-19 15:25:00,4.78,4.79,4.77,4.78,1800.0,4.7671,4.7771,4.7572,4.7671,1800.0
2005-04-19 15:30:00,4.8,4.85,4.79,4.83,2800.0,4.7871,4.837,4.7771,4.817,2800.0
2005-04-19 15:35:00,4.82,4.83,4.76,4.8,3300.0,4.807,4.817,4.7472,4.7871,3300.0
2005-04-19 15:40:00,4.8,4.88,4.8,4.84,13800.0,4.7871,4.8669,4.7871,4.827,13800.0
2005-04-19 15:45:00,4.86,4.86,4.82,4.86,12400.0,4.8469,4.8469,4.807,4.8469,12400.0
2005-04-19 15:50:00,4.86,4.86,4.82,4.82,4900.0,4.8469,4.8469,4.807,4.807,4900.0
2005-04-19 15:55:00,4.82,4.83,4.79,4.8,9500.0,4.807,4.817,4.7771,4.7871,9500.0
2005-04-20 09:30:00,4.84,4.88,4.84,4.84,9400.0,4.827,4.8669,4.827,4.827,9400.0
2005-04-20 09:35:00,4.84,4.84,4.83,4.83,800.0,4.827,4.827,4.817,4.817,800.0
2005-04-20 09:40:00,4.81,4.81,4.79,4.79,1200.0,4.7971,4.7971,4.7771,4.7771,1200.0
2005-04-20 09:45:00,4.79,4.81,4.79,4.81,2700.0,4.7771,4.7971,4.7771,4.7971,2700.0
2005-04-20 09:50:00,4.8,4.81,4.8,4.8,3700.0,4.7871,4.7971,4.7871,4.7871,3700.0
2005-04-20 09:55:00,4.8,4.8,4.79,4.79,4900.0,4.7871,4.7871,4.7771,4.7771,4900.0
2005-04-20 10:00:00,4.79,4.79,4.77,4.79,1600.0,4.7771,4.7771,4.7572,4.7771,1600.0
2005-04-20 10:05:00,4.77,4.82,4.77,4.77,2300.0,4.7572,4.807,4.7572,4.7572,2300.0
2005-04-20 10:10:00,4.77,4.78,4.77,4.77,5500.0,4.7572,4.7671,4.7572,4.7572,5500.0
2005-04-20 10:15:00,4.78,4.8,4.77,4.8,5300.0,4.7671,4.7871,4.7572,4.7871,5300.0
2005-04-20 10:20:00,4.77,4.78,4.77,4.78,800.0,4.7572,4.7671,4.7572,4.7671,800.0
2005-04-20 10:25:00,4.79,4.8,4.79,4.8,2000.0,4.7771,4.7871,4.7771,4.7871,2000.0
2005-04-20 10:30:00,4.77,4.79,4.74,4.79,6300.0,4.7572,4.7771,4.7272,4.7771,6300.0
2005-04-20 10:35:00,4.77,4.77,4.77,4.77,100.0,4.7572,4.7572,4.7572,4.7572,100.0
2005-04-20 10:40:00,4.78,4.81,4.78,4.8,9600.0,4.7671,4.7971,4.7671,4.7871,9600.0
2005-04-20 10:45:00,4.8,4.8,4.78,4.79,1300.0,4.7871,4.7871,4.7671,4.7771,1300.0
2005-04-20 10:50:00,4.78,4.82,4.78,4.82,500.0,4.7671,4.807,4.7671,4.807,500.0
2005-04-20 10:55:00,4.83,4.84,4.83,4.84,2200.0,4.817,4.827,4.817,4.827,2200.0
2005-04-20 11:00:00,4.84,4.85,4.84,4.85,4300.0,4.827,4.837,4.827,4.837,4300.0
2005-04-20 11:05:00,4.84,4.85,4.84,4.85,2500.0,4.827,4.837,4.827,4.837,2500.0
2005-04-20 11:10:00,4.84,4.85,4.84,4.85,4100.0,4.827,4.837,4.827,4.837,4100.0
2005-04-20 11:15:00,4.84,4.85,4.82,4.82,4800.0,4.827,4.837,4.807,4.807,4800.0
2005-04-20 11:20:00,4.82,4.82,4.82,4.82,0.0,4.807,4.807,4.807,4.807,0.0
2005-04-20 11:25:00,4.81,4.82,4.81,4.82,600.0,4.7971,4.807,4.7971,4.807,600.0
2005-04-20 11:30:00,4.81,4.83,4.81,4.83,600.0,4.7971,4.817,4.7971,4.817,600.0
2005-04-20 11:35:00,4.84,4.85,4.84,4.85,1100.0,4.827,4.837,4.827,4.837,1100.0
2005-04-20 11:40:00,4.84,4.85,4.84,4.85,2800.0,4.827,4.837,4.827,4.837,2800.0
2005-04-20 11:45:00,4.83,4.85,4.83,4.85,2200.0,4.817,4.837,4.817,4.837,2200.0
2005-04-20 11:50:00,4.86,4.86,4.84,4.85,2800.0,4.8469,4.8469,4.827,4.837,2800.0
2005-04-20 11:55:00,4.84,4.85,4.84,4.85,700.0,4.827,4.837,4.827,4.837,700.0
2005-04-20 12:00:00,4.86,4.87,4.86,4.87,2200.0,4.8469,4.8569,4.8469,4.8569,2200.0
2005-04-20 12:05:00,4.87,4.87,4.86,4.86,400.0,4.8569,4.8569,4.8469,4.8469,400.0
2005-04-20 12:10:00,4.86,4.86,4.85,4.85,900.0,4.8469,4.8469,4.837,4.837,900.0
2005-04-20 12:15:00,4.85,4.87,4.85,4.85,1200.0,4.837,4.8569,4.837,4.837,1200.0
2005-04-20 12:20:00,4.85,4.87,4.84,4.84,7200.0,4.837,4.8569,4.827,4.827,7200.0
2005-04-20 12:25:00,4.84,4.85,4.84,4.85,1400.0,4.827,4.837,4.827,4.837,1400.0
2005-04-20 12:30:00,4.84,4.85,4.84,4.84,1200.0,4.827,4.837,4.827,4.827,1200.0
2005-04-20 12:35:00,4.82,4.83,4.82,4.82,1200.0,4.807,4.817,4.807,4.807,1200.0
2005-04-20 12:40:00,4.83,4.85,4.83,4.85,1100.0,4.817,4.837,4.817,4.837,1100.0
2005-04-20 12:45:00,4.84,4.84,4.83,4.83,1300.0,4.827,4.827,4.817,4.817,1300.0
2005-04-20 12:50:00,4.82,4.83,4.79,4.82,2500.0,4.807,4.817,4.7771,4.807,2500.0
2005-04-20 12:55:00,4.81,4.82,4.79,4.79,4700.0,4.7971,4.807,4.7771,4.7771,4700.0
2005-04-20 13:00:00,4.8,4.81,4.78,4.81,2900.0,4.7871,4.7971,4.7671,4.7971,2900.0
2005-04-20 13:05:00,4.8,4.8,4.79,4.79,600.0,4.7871,4.7871,4.7771,4.7771,600.0
2005-04-20 13:10:00,4.79,4.79,4.79,4.79,1400.0,4.7771,4.7771,4.7771,4.7771,1400.0
2005-04-20 13:15:00,4.79,4.8,4.79,4.8,600.0,4.7771,4.7871,4.7771,4.7871,600.0
2005-04-20 13:20:00,4.8,4.81,4.79,4.79,9800.0,4.7871,4.7971,4.7771,4.7771,9800.0
2005-04-20 13:25:00,4.79,4.79,4.78,4.79,2600.0,4.7771,4.7771,4.7671,4.7771,2600.0
2005-04-20 13:30:00,4.79,4.79,4.78,4.78,4200.0,4.7771,4.7771,4.7671,4.7671,4200.0
2005-04-20 13:35:00,4.78,4.78,4.78,4.78,800.0,4.7671,4.7671,4.7671,4.7671,800.0
2005-04-20 13:40:00,4.78,4.84,4.78,4.8,4100.0,4.7671,4.827,4.7671,4.7871,4100.0
2005-04-20 13:45:00,4.8,4.81,4.8,4.8,300.0,4.7871,4.7971,4.7871,4.7871,300.0
2005-04-20 13:50:00,4.8,4.8,4.79,4.79,5600.0,4.7871,4.7871,4.7771,4.7771,5600.0
2005-04-20 13:55:00,4.79,4.79,4.79,4.79,2500.0,4.7771,4.7771,4.7771,4.7771,2500.0
2005-04-20 14:00:00,4.79,4.8,4.79,4.8,2700.0,4.7771,4.7871,4.7771,4.7871,2700.0
2005-04-20 14:05:00,4.79,4.8,4.75,4.76,11800.0,4.7771,4.7871,4.7372,4.7472,11800.0
2005-04-20 14:10:00,4.79,4.8,4.78,4.79,2800.0,4.7771,4.7871,4.7671,4.7771,2800.0
2005-04-20 14:15:00,4.78,4.79,4.77,4.77,700.0,4.7671,4.7771,4.7572,4.7572,700.0
2005-04-20 14:20:00,4.79,4.8,4.78,4.78,3500.0,4.7771,4.7871,4.7671,4.7671,3500.0
2005-04-20 14:25:00,4.78,4.79,4.78,4.79,1900.0,4.7671,4.7771,4.7671,4.7771,1900.0
2005-04-20 14:30:00,4.77,4.77,4.77,4.77,700.0,4.7572,4.7572,4.7572,4.7572,700.0
2005-04-20 14:35:00,4.78,4.8,4.77,4.77,600.0,4.7671,4.7871,4.7572,4.7572,600.0
2005-04-20 14:40:00,4.77,4.77,4.77,4.77,0.0,4.7572,4.7572,4.7572,4.7572,0.0
2005-04-20 14:45:00,4.77,4.84,4.77,4.82,8400.0,4.7572,4.827,4.7572,4.807,8400.0
2005-04-20 14:50:00,4.82,4.83,4.82,4.82,600.0,4.807,4.817,4.807,4.807,600.0
2005-04-20 14:55:00,4.82,4.85,4.82,4.85,1800.0,4.807,4.837,4.807,4.837,1800.0
2005-04-20 15:00:00,4.85,4.85,4.82,4.82,3000.0,4.837,4.837,4.807,4.807,3000.0
2005-04-20 15:05:00,4.82,4.84,4.82,4.84,5900.0,4.807,4.827,4.807,4.827,5900.0
2005-04-20 15:10:00,4.82,4.83,4.82,4.83,2200.0,4.807,4.817,4.807,4.817,2200.0
2005-04-20 15:15:00,4.83,4.86,4.81,4.85,9400.0,4.817,4.8469,4.7971,4.837,9400.0
2005-04-20 15:20:00,4.86,4.87,4.84,4.87,8300.0,4.8469,4.8569,4.827,4.8569,8300.0
2005-04-20 15:25:00,4.87,4.9,4.87,4.87,12000.0,4.8569,4.8868,4.8569,4.8569,12000.0
2005-04-20 15:30:00,4.87,4.88,4.87,4.87,4100.0,4.8569,4.8669,4.8569,4.8569,4100.0
2005-04-20 15:35:00,4.86,4.86,4.83,4.83,7800.0,4.8469,4.8469,4.817,4.817,7800.0
2005-04-20 15:40:00,4.83,4.83,4.82,4.82,1000.0,4.817,4.817,4.807,4.807,1000.0
2005-04-20 15:45:00,4.82,4.85,4.82,4.83,3300.0,4.807,4.837,4.807,4.817,3300.0
2005-04-20 15:50:00,4.83,4.9,4.83,4.9,15400.0,4.817,4.8868,4.817,4.8868,15400.0
2005-04-20 15:55:00,4.88,4.94,4.86,4.87,10300.0,4.8669,4.9267,4.8469,4.8569,10300.0
2005-04-21 09:30:00,4.95,4.97,4.93,4.97,9800.0,4.9367,4.9566,4.9167,4.9566,9800.0
2005-04-21 09:35:00,4.96,4.96,4.9,4.9,300.0,4.9467,4.9467,4.8868,4.8868,300.0
2005-04-21 09:40:00,4.93,4.95,4.91,4.92,2000.0,4.9167,4.9367,4.8968,4.9068,2000.0
2005-04-21 09:45:00,4.93,4.93,4.9,4.9,4500.0,4.9167,4.9167,4.8868,4.8868,4500.0
2005-04-21 09:50:00,4.92,4.93,4.89,4.92,5200.0,4.9068,4.9167,4.8768,4.9068,5200.0
2005-04-21 09:55:00,4.93,4.95,4.93,4.94,3900.0,4.9167,4.9367,4.9167,4.9267,3900.0
2005-04-21 10:00:00,4.94,4.94,4.93,4.94,2700.0,4.9267,4.9267,4.9167,4.9267,2700.0
2005-04-21 10:05:00,4.92,4.95,4.92,4.94,900.0,4.9068,4.9367,4.9068,4.9267,900.0
2005-04-21 10:10:00,4.93,4.95,4.91,4.95,2900.0,4.9167,4.9367,4.8968,4.9367,2900.0
2005-04-21 10:15:00,4.95,4.97,4.92,4.96,8800.0,4.9367,4.9566,4.9068,4.9467,8800.0
2005-04-21 10:20:00,4.97,4.97,4.93,4.94,5500.0,4.9566,4.9566,4.9167,4.9267,5500.0
2005-04-21 10:25:00,4.94,4.96,4.92,4.96,8700.0,4.9267,4.9467,4.9068,4.9467,8700.0
2005-04-21 10:30:00,4.96,4.97,4.96,4.96,3300.0,4.9467,4.9566,4.9467,4.9467,3300.0
2005-04-21 10:35:00,4.97,4.97,4.95,4.97,9300.0,4.9566,4.9566,4.9367,4.9566,9300.0
2005-04-21 10:40:00,4.95,4.97,4.91,4.91,2600.0,4.9367,4.9566,4.8968,4.8968,2600.0
2005-04-21 10:45:00,4.92,4.93,4.91,4.93,2500.0,4.9068,4.9167,4.8968,4.9167,2500.0
2005-04-21 10:50:00,4.93,4.96,4.91,4.94,1200.0,4.9167,4.9467,4.8968,4.9267,1200.0
2005-04-21 10:55:00,4.97,4.97,4.93,4.93,1600.0,4.9566,4.9566,4.9167,4.9167,1600.0
2005-04-21 11:00:00,4.94,4.95,4.94,4.95,700.0,4.9267,4.9367,4.9267,4.9367,700.0
2005-04-21 11:05:00,4.96,4.97,4.95,4.96,3900.0,4.9467,4.9566,4.9367,4.9467,3900.0
2005-04-21 11:10:00,4.96,4.96,4.95,4.96,1900.0,4.9467,4.9467,4.9367,4.9467,1900.0
2005-04-21 11:15:00,4.96,4.97,4.95,4.95,2400.0,4.9467,4.9566,4.9367,4.9367,2400.0
2005-04-21 11:20:00,4.96,4.97,4.96,4.96,3800.0,4.9467,4.9566,4.9467,4.9467,3800.0
2005-04-21 11:25:00,4.97,4.97,4.97,4.97,1700.0,4.9566,4.9566,4.9566,4.9566,1700.0
2005-04-21 11:30:00,4.97,5.0,4.97,4.99,6000.0,4.9566,4.9865,4.9566,4.9766,6000.0
2005-04-21 11:35:00,4.98,4.98,4.98,4.98,1000.0,4.9666,4.9666,4.9666,4.9666,1000.0
2005-04-21 11:40:00,4.98,5.05,4.98,5.05,13300.0,4.9666,5.0364,4.9666,5.0364,13300.0
2005-04-21 11:45:00,5.05,5.07,5.05,5.07,10500.0,5.0364,5.0564,5.0364,5.0564,10500.0
2005-04-21 11:50:00,5.07,5.09,5.07,5.09,5800.0,5.0564,5.0763,5.0564,5.0763,5800.0
2005-04-21 11:55:00,5.09,5.14,5.09,5.13,18300.0,5.0763,5.1262,5.0763,5.1162,18300.0
2005-04-21 12:00:00,5.13,5.14,5.11,5.14,3600.0,5.1162,5.1262,5.0963,5.1262,3600.0
2005-04-21 12:05:00,5.14,5.17,5.14,5.16,13900.0,5.1262,5.1561,5.1262,5.1461,13900.0
2005-04-21 12:10:00,5.16,5.16,5.15,5.16,3400.0,5.1461,5.1461,5.1361,5.1461,3400.0
2005-04-21 12:15:00,5.16,5.16,5.15,5.15,2900.0,5.1461,5.1461,5.1361,5.1361,2900.0
2005-04-21 12:20:00,5.16,5.16,5.15,5.15,6000.0,5.1461,5.1461,5.1361,5.1361,6000.0
2005-04-21 12:25:00,5.16,5.16,5.15,5.16,1000.0,5.1461,5.1461,5.1361,5.1461,1000.0
2005-04-21 12:30:00,5.16,5.19,5.15,5.19,10500.0,5.1461,5.176,5.1361,5.176,10500.0
2005-04-21 12:35:00,5.19,5.19,5.15,5.15,6300.0,5.176,5.176,5.1361,5.1361,6300.0
2005-04-21 12:40:00,5.17,5.18,5.16,5.16,1300.0,5.1561,5.1661,5.1461,5.1461,1300.0
2005-04-21 12:45:00,5.16,5.17,5.16,5.17,5900.0,5.1461,5.1561,5.1461,5.1561,5900.0
2005-04-21 12:50:00,5.17,5.17,5.16,5.16,5700.0,5.1561,5.1561,5.1461,5.1461,5700.0
2005-04-21 12:55:00,5.16,5.17,5.16,5.16,4000.0,5.1461,5.1561,5.1461,5.1461,4000.0
2005-04-21 13:00:00,5.16,5.17,5.16,5.17,1200.0,5.1461,5.1561,5.1461,5.1561,1200.0
2005-04-21 13:05:00,5.17,5.18,5.16,5.18,3700.0,5.1561,5.1661,5.1461,5.1661,3700.0
2005-04-21 13:10:00,5.17,5.18,5.16,5.16,4400.0,5.1561,5.1661,5.1461,5.1461,4400.0
2005-04-21 13:15:00,5.17,5.18,5.16,5.16,8700.0,5.1561,5.1661,5.1461,5.1461,8700.0
2005-04-21 13:20:00,5.16,5.17,5.15,5.17,4600.0,5.1461,5.1561,5.1361,5.1561,4600.0
2005-04-21 13:25:00,5.16,5.16,5.15,5.15,8100.0,5.1461,5.1461,5.1361,5.1361,8100.0
2005-04-21 13:30:00,5.15,5.16,5.15,5.16,5300.0,5.1361,5.1461,5.1361,5.1461,5300.0
2005-04-21 13:35:00,5.15,5.17,5.15,5.16,6000.0,5.1361,5.1561,5.1361,5.1461,6000.0
2005-04-21 13:40:00,5.17,5.17,5.16,5.17,2200.0,5.1561,5.1561,5.1461,5.1561,2200.0
2005-04-21 13:45:00,5.17,5.18,5.17,5.17,6200.0,5.1561,5.1661,5.1561,5.1561,6200.0
2005-04-21 13:50:00,5.17,5.18,5.17,5.17,2400.0,5.1561,5.1661,5.1561,5.1561,2400.0
2005-04-21 13:55:00,5.17,5.18,5.17,5.18,2300.0,5.1561,5.1661,5.1561,5.1661,2300.0
2005-04-21 14:00:00,5.18,5.18,5.17,5.17,6100.0,5.1661,5.1661,5.1561,5.1561,6100.0
2005-04-21 14:05:00,5.17,5.18,5.17,5.17,2700.0,5.1561,5.1661,5.1561,5.1561,2700.0
2005-04-21 14:10:00,5.17,5.2,5.17,5.2,8800.0,5.1561,5.186,5.1561,5.186,8800.0
2005-04-21 14:15:00,5.18,5.18,5.17,5.17,8600.0,5.1661,5.1661,5.1561,5.1561,8600.0
2005-04-21 14:20:00,5.17,5.18,5.17,5.18,5200.0,5.1561,5.1661,5.1561,5.1661,5200.0
2005-04-21 14:25:00,5.17,5.18,5.17,5.18,1300.0,5.1561,5.1661,5.1561,5.1661,1300.0
2005-04-21 14:30:00,5.17,5.18,5.17,5.17,14200.0,5.1561,5.1661,5.1561,5.1561,14200.0
2005-04-21 14:35:00,5.17,5.18,5.17,5.18,7100.0,5.1561,5.1661,5.1561,5.1661,7100.0
2005-04-21 14:40:00,5.17,5.18,5.17,5.17,3900.0,5.1561,5.1661,5.1561,5.1561,3900.0
2005-04-21 14:45:00,5.17,5.18,5.17,5.17,9900.0,5.1561,5.1661,5.1561,5.1561,9900.0
2005-04-21 14:50:00,5.17,5.18,5.16,5.17,10800.0,5.1561,5.1661,5.1461,5.1561,10800.0
2005-04-21 14:55:00,5.17,5.18,5.16,5.18,6200.0,5.1561,5.1661,5.1461,5.1661,6200.0
2005-04-21 15:00:00,5.18,5.18,5.17,5.17,7200.0,5.1661,5.1661,5.1561,5.1561,7200.0
2005-04-21 15:05:00,5.17,5.18,5.17,5.17,4800.0,5.1561,5.1661,5.1561,5.1561,4800.0
2005-04-21 15:10:00,5.17,5.17,5.15,5.16,10500.0,5.1561,5.1561,5.1361,5.1461,10500.0
2005-04-21 15:15:00,5.15,5.16,5.15,5.15,6800.0,5.1361,5.1461,5.1361,5.1361,6800.0
2005-04-21 15:20:00,5.15,5.17,5.15,5.16,4800.0,5.1361,5.1561,5.1361,5.1461,4800.0
2005-04-21 15:25:00,5.16,5.21,5.13,5.18,17200.0,5.1461,5.196,5.1162,5.1661,17200.0
2005-04-21 15:30:00,5.18,5.21,5.18,5.19,6000.0,5.1661,5.196,5.1661,5.176,6000.0
2005-04-21 15:35:00,5.19,5.2,5.19,5.2,6900.0,5.176,5.186,5.176,5.186,6900.0
2005-04-21 15:40:00,5.2,5.25,5.2,5.25,11300.0,5.186,5.2359,5.186,5.2359,11300.0
2005-04-21 15:45:00,5.25,5.32,5.23,5.25,11900.0,5.2359,5.3057,5.2159,5.2359,11900.0
2005-04-21 15:50:00,5.26,5.27,5.24,5.26,18900.0,5.2458,5.2558,5.2259,5.2458,18900.0
2005-04-21 15:55:00,5.26,5.26,5.19,5.19,20600.0,5.2458,5.2458,5.176,5.176,20600.0
2005-04-22 09:30:00,5.2,5.23,5.19,5.19,25100.0,5.186,5.2159,5.176,5.176,25100.0
2005-04-22 09:35:00,5.19,5.23,5.19,5.19,5800.0,5.176,5.2159,5.176,5.176,5800.0
2005-04-22 09:40:00,5.19,5.2,5.16,5.18,6700.0,5.176,5.186,5.1461,5.1661,6700.0
2005-04-22 09:45:00,5.18,5.18,5.13,5.14,9500.0,5.1661,5.1661,5.1162,5.1262,9500.0
2005-04-22 09:50:00,5.13,5.2,5.13,5.2,4100.0,5.1162,5.186,5.1162,5.186,4100.0
2005-04-22 09:55:00,5.15,5.16,5.14,5.14,1900.0,5.1361,5.1461,5.1262,5.1262,1900.0
2005-04-22 10:00:00,5.14,5.14,5.14,5.14,300.0,5.1262,5.1262,5.1262,5.1262,300.0
2005-04-22 10:05:00,5.12,5.12,5.0,5.06,15000.0,5.1062,5.1062,4.9865,5.0464,15000.0
2005-04-22 10:10:00,5.07,5.08,5.07,5.07,900.0,5.0564,5.0663,5.0564,5.0564,900.0
2005-04-22 10:15:00,5.07,5.15,5.06,5.09,5100.0,5.0564,5.1361,5.0464,5.0763,5100.0
2005-04-22 10:20:00,5.09,5.1,5.07,5.07,1700.0,5.0763,5.0863,5.0564,5.0564,1700.0
2005-04-22 10:25:00,5.07,5.1,5.07,5.09,2300.0,5.0564,5.0863,5.0564,5.0763,2300.0
2005-04-22 10:30:00,5.08,5.08,5.08,5.08,300.0,5.0663,5.0663,5.0663,5.0663,300.0
2005-04-22 10:35:00,5.1,5.13,5.1,5.13,2600.0,5.0863,5.1162,5.0863,5.1162,2600.0
2005-04-22 10:40:00,5.12,5.13,5.08,5.08,4500.0,5.1062,5.1162,5.0663,5.0663,4500.0
2005-04-22 10:45:00,5.08,5.12,5.08,5.09,2300.0,5.0663,5.1062,5.0663,5.0763,2300.0
2005-04-22 10:50:00,5.11,5.11,5.09,5.09,1500.0,5.0963,5.0963,5.0763,5.0763,1500.0
2005-04-22 10:55:00,5.09,5.09,5.09,5.09,2800.0,5.0763,5.0763,5.0763,5.0763,2800.0
2005-04-22 11:00:00,5.09,5.11,5.09,5.1,1100.0,5.0763,5.0963,5.0763,5.0863,1100.0
2005-04-22 11:05:00,5.1,5.14,5.1,5.14,3800.0,5.0863,5.1262,5.0863,5.1262,3800.0
2005-04-22 11:10:00,5.11,5.12,5.1,5.12,2600.0,5.0963,5.1062,5.0863,5.1062,2600.0
2005-04-22 11:15:00,5.12,5.12,5.1,5.1,2000.0,5.1062,5.1062,5.0863,5.0863,2000.0
2005-04-22 11:20:00,5.1,5.11,5.1,5.11,1900.0,5.0863,5.0963,5.0863,5.0963,1900.0
2005-04-22 11:25:00,5.11,5.13,5.11,5.11,2900.0,5.0963,5.1162,5.0963,5.0963,2900.0
2005-04-22 11:30:00,5.11,5.14,5.11,5.14,3100.0,5.0963,5.1262,5.0963,5.1262,3100.0
2005-04-22 11:35:00,5.16,5.16,5.13,5.15,5500.0,5.1461,5.1461,5.1162,5.1361,5500.0
2005-04-22 11:40:00,5.15,5.16,5.11,5.11,4200.0,5.1361,5.1461,5.0963,5.0963,4200.0
2005-04-22 11:45:00,5.07,5.15,5.07,5.14,7800.0,5.0564,5.1361,5.0564,5.1262,7800.0
2005-04-22 11:50:00,5.12,5.12,5.12,5.12,2700.0,5.1062,5.1062,5.1062,5.1062,2700.0
2005-04-22 11:55:00,5.12,5.14,5.11,5.14,1300.0,5.1062,5.1262,5.0963,5.1262,1300.0
2005-04-22 12:00:00,5.13,5.16,5.13,5.14,3000.0,5.1162,5.1461,5.1162,5.1262,3000.0
2005-04-22 12:05:00,5.14,5.15,5.12,5.14,1000.0,5.1262,5.1361,5.1062,5.1262,1000.0
2005-04-22 12:10:00,5.14,5.15,5.14,5.15,1200.0,5.1262,5.1361,5.1262,5.1361,1200.0
2005-04-22 12:15:00,5.16,5.16,5.14,5.14,3100.0,5.1461,5.1461,5.1262,5.1262,3100.0
2005-04-22 12:20:00,5.14,5.15,5.14,5.15,2300.0,5.1262,5.1361,5.1262,5.1361,2300.0
2005-04-22 12:25:00,5.15,5.16,5.15,5.16,1800.0,5.1361,5.1461,5.1361,5.1461,1800.0
2005-04-22 12:30:00,5.16,5.18,5.15,5.17,6800.0,5.1461,5.1661,5.1361,5.1561,6800.0
2005-04-22 12:35:00,5.17,5.18,5.16,5.18,7600.0,5.1561,5.1661,5.1461,5.1661,7600.0
2005-04-22 12:40:00,5.18,5.19,5.17,5.17,2900.0,5.1661,5.176,5.1561,5.1561,2900.0
2005-04-22 12:45:00,5.18,5.19,5.18,5.18,6400.0,5.1661,5.176,5.1661,5.1661,6400.0
2005-04-22 12:50:00,5.17,5.19,5.17,5.19,1400.0,5.1561,5.176,5.1561,5.176,1400.0
2005-04-22 12:55:00,5.18,5.19,5.18,5.18,2200.0,5.1661,5.176,5.1661,5.1661,2200.0
2005-04-22 13:00:00,5.18,5.18,5.17,5.18,2800.0,5.1661,5.1661,5.1561,5.1661,2800.0
2005-04-22 13:05:00,5.17,5.18,5.17,5.17,1700.0,5.1561,5.1661,5.1561,5.1561,1700.0
2005-04-22 13:10:00,5.17,5.19,5.17,5.19,3000.0,5.1561,5.176,5.1561,5.176,3000.0
2005-04-22 13:15:00,5.19,5.2,5.18,5.2,2100.0,5.176,5.186,5.1661,5.186,2100.0
2005-04-22 13:20:00,5.2,5.2,5.17,5.18,1700.0,5.186,5.186,5.1561,5.1661,1700.0
2005-04-22 13:25:00,5.17,5.18,5.17,5.17,1100.0,5.1561,5.1661,5.1561,5.1561,1100.0
2005-04-22 13:30:00,5.16,5.16,5.14,5.15,1800.0,5.1461,5.1461,5.1262,5.1361,1800.0
2005-04-22 13:35:00,5.15,5.16,5.15,5.15,2900.0,5.1361,5.1461,5.1361,5.1361,2900.0
2005-04-22 13:40:00,5.15,5.15,5.15,5.15,2200.0,5.1361,5.1361,5.1361,5.1361,2200.0
2005-04-22 13:45:00,5.17,5.17,5.15,5.16,2700.0,5.1561,5.1561,5.1361,5.1461,2700.0
2005-04-22 13:50:00,5.16,5.17,5.14,5.14,3500.0,5.1461,5.1561,5.1262,5.1262,3500.0
2005-04-22 13:55:00,5.15,5.16,5.15,5.16,2200.0,5.1361,5.1461,5.1361,5.1461,2200.0
2005-04-22 14:00:00,5.15,5.16,5.15,5.15,4300.0,5.1361,5.1461,5.1361,5.1361,4300.0
2005-04-22 14:05:00,5.15,5.16,5.11,5.14,7900.0,5.1361,5.1461,5.0963,5.1262,7900.0
2005-04-22 14:10:00,5.12,5.14,5.11,5.12,2200.0,5.1062,5.1262,5.0963,5.1062,2200.0
2005-04-22 14:15:00,5.14,5.14,5.12,5.14,3000.0,5.1262,5.1262,5.1062,5.1262,3000.0
2005-04-22 14:20:00,5.12,5.14,5.11,5.11,2700.0,5.1062,5.1262,5.0963,5.0963,2700.0
2005-04-22 14:25:00,5.11,5.12,5.11,5.11,1500.0,5.0963,5.1062,5.0963,5.0963,1500.0
2005-04-22 14:30:00,5.11,5.14,5.11,5.12,1600.0,5.0963,5.1262,5.0963,5.1062,1600.0
2005-04-22 14:35:00,5.12,5.13,5.11,5.11,4300.0,5.1062,5.1162,5.0963,5.0963,4300.0
2005-04-22 14:40:00,5.11,5.12,5.11,5.12,3700.0,5.0963,5.1062,5.0963,5.1062,3700.0
2005-04-22 14:45:00,5.11,5.12,5.07,5.08,3700.0,5.0963,5.1062,5.0564,5.0663,3700.0
2005-04-22 14:50:00,5.08,5.09,5.08,5.09,2100.0,5.0663,5.0763,5.0663,5.0763,2100.0
2005-04-22 14:55:00,5.08,5.1,5.08,5.1,3200.0,5.0663,5.0863,5.0663,5.0863,3200.0
2005-04-22 15:00:00,5.11,5.11,5.09,5.11,1600.0,5.0963,5.0963,5.0763,5.0963,1600.0
2005-04-22 15:05:00,5.11,5.11,5.1,5.1,2200.0,5.0963,5.0963,5.0863,5.0863,2200.0
2005-04-22 15:10:00,5.1,5.13,5.08,5.1,10700.0,5.0863,5.1162,5.0663,5.0863,10700.0
2005-04-22 15:15:00,5.1,5.1,5.07,5.08,4100.0,5.0863,5.0863,5.0564,5.0663,4100.0
2005-04-22 15:20:00,5.07,5.09,5.05,5.06,6500.0,5.0564,5.0763,5.0364,5.0464,6500.0
2005-04-22 15:25:00,5.05,5.06,5.0,5.01,9500.0,5.0364,5.0464,4.9865,4.9965,9500.0
2005-04-22 15:30:00,5.0,5.06,4.99,5.03,11300.0,4.9865,5.0464,4.9766,5.0165,11300.0
2005-04-22 15:35:00,5.04,5.04,5.01,5.01,3700.0,5.0264,5.0264,4.9965,4.9965,3700.0
2005-04-22 15:40:00,5.0,5.05,5.0,5.05,8000.0,4.9865,5.0364,4.9865,5.0364,8000.0
2005-04-22 15:45:00,5.05,5.2,5.02,5.07,16600.0,5.0364,5.186,5.0065,5.0564,16600.0
2005-04-22 15:50:00,5.07,5.07,5.0,5.07,6100.0,5.0564,5.0564,4.9865,5.0564,6100.0
2005-04-22 15:55:00,5.06,5.06,5.0,5.05,12600.0,5.0464,5.0464,4.9865,5.0364,12600.0
2005-04-25 09:30:00,5.09,5.14,5.09,5.11,5700.0,5.0763,5.1262,5.0763,5.0963,5700.0
2005-04-25 09:35:00,5.14,5.14,5.11,5.11,3000.0,5.1262,5.1262,5.0963,5.0963,3000.0
2005-04-25 09:40:00,5.11,5.14,5.08,5.11,9100.0,5.0963,5.1262,5.0663,5.0963,9100.0
2005-04-25 09:45:00,5.12,5.12,5.09,5.12,900.0,5.1062,5.1062,5.0763,5.1062,900.0
2005-04-25 09:50:00,5.12,5.12,5.12,5.12,100.0,5.1062,5.1062,5.1062,5.1062,100.0
2005-04-25 09:55:00,5.1,5.1,5.08,5.1,1000.0,5.0863,5.0863,5.0663,5.0863,1000.0
2005-04-25 10:00:00,5.08,5.14,5.05,5.05,8300.0,5.0663,5.1262,5.0364,5.0364,8300.0
2005-04-25 10:05:00,5.1,5.32,5.1,5.21,12500.0,5.0863,5.3057,5.0863,5.196,12500.0
2005-04-25 10:10:00,5.22,5.25,5.22,5.24,3900.0,5.206,5.2359,5.206,5.2259,3900.0
2005-04-25 10:15:00,5.22,5.24,5.22,5.23,3500.0,5.206,5.2259,5.206,5.2159,3500.0
2005-04-25 10:20:00,5.23,5.24,5.22,5.23,1600.0,5.2159,5.2259,5.206,5.2159,1600.0
2005-04-25 10:25:00,5.23,5.23,5.18,5.19,3000.0,5.2159,5.2159,5.1661,5.176,3000.0
2005-04-25 10:30:00,5.17,5.19,5.16,5.16,800.0,5.1561,5.176,5.1461,5.1461,800.0
2005-04-25 10:35:00,5.15,5.15,5.05,5.05,6500.0,5.1361,5.1361,5.0364,5.0364,6500.0
2005-04-25 10:40:00,5.09,5.09,5.06,5.07,500.0,5.0763,5.0763,5.0464,5.0564,500.0
2005-04-25 10:45:00,5.08,5.12,5.08,5.11,1500.0,5.0663,5.1062,5.0663,5.0963,1500.0
2005-04-25 10:50:00,5.13,5.13,5.12,5.13,2000.0,5.1162,5.1162,5.1062,5.1162,2000.0
2005-04-25 10:55:00,5.13,5.13,5.13,5.13,700.0,5.1162,5.1162,5.1162,5.1162,700.0
2005-04-25 11:00:00,5.13,5.14,5.12,5.13,1900.0,5.1162,5.1262,5.1062,5.1162,1900.0
2005-04-25 11:05:00,5.14,5.15,5.12,5.12,600.0,5.1262,5.1361,5.1062,5.1062,600.0
2005-04-25 11:10:00,5.15,5.16,5.14,5.16,1700.0,5.1361,5.1461,5.1262,5.1461,1700.0
2005-04-25 11:15:00,5.16,5.16,5.16,5.16,1000.0,5.1461,5.1461,5.1461,5.1461,1000.0
2005-04-25 11:20:00,5.16,5.19,5.16,5.19,8100.0,5.1461,5.176,5.1461,5.176,8100.0
2005-04-25 11:25:00,5.2,5.2,5.19,5.2,2700.0,5.186,5.186,5.176,5.186,2700.0
2005-04-25 11:30:00,5.2,5.2,5.19,5.2,1500.0,5.186,5.186,5.176,5.186,1500.0
2005-04-25 11:35:00,5.21,5.22,5.21,5.22,1600.0,5.196,5.206,5.196,5.206,1600.0
2005-04-25 11:40:00,5.23,5.25,5.23,5.25,1700.0,5.2159,5.2359,5.2159,5.2359,1700.0
2005-04-25 11:45:00,5.25,5.25,5.2,5.22,11100.0,5.2359,5.2359,5.186,5.206,11100.0
2005-04-25 11:50:00,5.22,5.22,5.22,5.22,2300.0,5.206,5.206,5.206,5.206,2300.0
2005-04-25 11:55:00,5.21,5.22,5.19,5.19,2400.0,5.196,5.206,5.176,5.176,2400.0
2005-04-25 12:00:00,5.21,5.22,5.21,5.22,2500.0,5.196,5.206,5.196,5.206,2500.0
2005-04-25 12:05:00,5.24,5.24,5.24,5.24,1600.0,5.2259,5.2259,5.2259,5.2259,1600.0
2005-04-25 12:10:00,5.23,5.27,5.23,5.26,2300.0,5.2159,5.2558,5.2159,5.2458,2300.0
2005-04-25 12:15:00,5.25,5.27,5.22,5.23,9300.0,5.2359,5.2558,5.206,5.2159,9300.0
2005-04-25 12:20:00,5.23,5.23,5.23,5.23,1100.0,5.2159,5.2159,5.2159,5.2159,1100.0
2005-04-25 12:25:00,5.23,5.24,5.23,5.24,3200.0,5.2159,5.2259,5.2159,5.2259,3200.0
2005-04-25 12:30:00,5.24,5.28,5.24,5.28,4900.0,5.2259,5.2658,5.2259,5.2658,4900.0
2005-04-25 12:35:00,5.26,5.26,5.26,5.26,700.0,5.2458,5.2458,5.2458,5.2458,700.0
2005-04-25 12:40:00,5.26,5.26,5.26,5.26,1000.0,5.2458,5.2458,5.2458,5.2458,1000.0
2005-04-25 12:45:00,5.26,5.31,5.23,5.27,8400.0,5.2458,5.2957,5.2159,5.2558,8400.0
2005-04-25 12:50:00,5.28,5.28,5.28,5.28,2500.0,5.2658,5.2658,5.2658,5.2658,2500.0
2005-04-25 12:55:00,5.28,5.28,5.25,5.25,600.0,5.2658,5.2658,5.2359,5.2359,600.0
2005-04-25 13:00:00,5.25,5.25,5.23,5.23,1200.0,5.2359,5.2359,5.2159,5.2159,1200.0
2005-04-25 13:05:00,5.23,5.24,5.21,5.21,1700.0,5.2159,5.2259,5.196,5.196,1700.0
2005-04-25 13:10:00,5.22,5.22,5.22,5.22,1700.0,5.206,5.206,5.206,5.206,1700.0
2005-04-25 13:15:00,5.22,5.22,5.22,5.22,100.0,5.206,5.206,5.206,5.206,100.0
2005-04-25 13:20:00,5.22,5.22,5.22,5.22,400.0,5.206,5.206,5.206,5.206,400.0
2005-04-25 13:25:00,5.22,5.22,5.22,5.22,100.0,5.206,5.206,5.206,5.206,100.0
2005-04-25 13:30:00,5.23,5.23,5.23,5.23,900.0,5.2159,5.2159,5.2159,5.2159,900.0
2005-04-25 13:35:00,5.23,5.23,5.23,5.23,200.0,5.2159,5.2159,5.2159,5.2159,200.0
2005-04-25 13:40:00,5.25,5.25,5.25,5.25,400.0,5.2359,5.2359,5.2359,5.2359,400.0
2005-04-25 13:45:00,5.24,5.3,5.24,5.27,5100.0,5.2259,5.2857,5.2259,5.2558,5100.0
2005-04-25 13:50:00,5.27,5.27,5.21,5.23,4700.0,5.2558,5.2558,5.196,5.2159,4700.0
2005-04-25 13:55:00,5.23,5.23,5.23,5.23,100.0,5.2159,5.2159,5.2159,5.2159,100.0
2005-04-25 14:00:00,5.23,5.23,5.23,5.23,300.0,5.2159,5.2159,5.2159,5.2159,300.0
2005-04-25 14:05:00,5.23,5.24,5.22,5.24,1200.0,5.2159,5.2259,5.206,5.2259,1200.0
2005-04-25 14:10:00,5.23,5.24,5.23,5.24,1100.0,5.2159,5.2259,5.2159,5.2259,1100.0
2005-04-25 14:15:00,5.25,5.28,5.24,5.28,7700.0,5.2359,5.2658,5.2259,5.2658,7700.0
2005-04-25 14:20:00,5.26,5.3,5.26,5.3,2000.0,5.2458,5.2857,5.2458,5.2857,2000.0
2005-04-25 14:25:00,5.3,5.31,5.3,5.31,6700.0,5.2857,5.2957,5.2857,5.2957,6700.0
2005-04-25 14:30:00,5.3,5.3,5.25,5.25,2000.0,5.2857,5.2857,5.2359,5.2359,2000.0
2005-04-25 14:35:00,5.27,5.29,5.27,5.29,3800.0,5.2558,5.2758,5.2558,5.2758,3800.0
2005-04-25 14:40:00,5.29,5.29,5.28,5.28,5000.0,5.2758,5.2758,5.2658,5.2658,5000.0
2005-04-25 14:45:00,5.28,5.28,5.27,5.28,4800.0,5.2658,5.2658,5.2558,5.2658,4800.0
2005-04-25 14:50:00,5.28,5.29,5.28,5.29,3200.0,5.2658,5.2758,5.2658,5.2758,3200.0
2005-04-25 14:55:00,5.29,5.29,5.28,5.28,4000.0,5.2758,5.2758,5.2658,5.2658,4000.0
2005-04-25 15:00:00,5.25,5.27,5.19,5.21,3100.0,5.2359,5.2558,5.176,5.196,3100.0
2005-04-25 15:05:00,5.21,5.21,5.2,5.2,1400.0,5.196,5.196,5.186,5.186,1400.0
2005-04-25 15:10:00,5.19,5.21,5.17,5.21,2500.0,5.176,5.196,5.1561,5.196,2500.0
2005-04-25 15:15:00,5.21,5.23,5.2,5.21,900.0,5.196,5.2159,5.186,5.196,900.0
2005-04-25 15:20:00,5.21,5.21,5.21,5.21,200.0,5.196,5.196,5.196,5.196,200.0
2005-04-25 15:25:00,5.22,5.26,5.21,5.22,3600.0,5.206,5.2458,5.196,5.206,3600.0
2005-04-25 15:30:00,5.22,5.28,5.22,5.26,4400.0,5.206,5.2658,5.206,5.2458,4400.0
2005-04-25 15:35:00,5.28,5.29,5.26,5.28,9000.0,5.2658,5.2758,5.2458,5.2658,9000.0
2005-04-25 15:40:00,5.28,5.28,5.2,5.25,3100.0,5.2658,5.2658,5.186,5.2359,3100.0
2005-04-25 15:45:00,5.25,5.27,5.25,5.27,3300.0,5.2359,5.2558,5.2359,5.2558,3300.0
2005-04-25 15:50:00,5.27,5.27,5.25,5.27,11600.0,5.2558,5.2558,5.2359,5.2558,11600.0
2005-04-25 15:55:00,5.26,5.3,5.24,5.26,43900.0,5.2458,5.2857,5.2259,5.2458,43900.0
2005-04-26 09:30:00,5.3,5.43,5.25,5.42,18300.0,5.2857,5.4154,5.2359,5.4054,18300.0
2005-04-26 09:35:00,5.39,5.53,5.37,5.52,14200.0,5.3755,5.5151,5.3556,5.5051,14200.0
2005-04-26 09:40:00,5.48,5.48,5.43,5.43,9000.0,5.4653,5.4653,5.4154,5.4154,9000.0
2005-04-26 09:45:00,5.42,5.57,5.42,5.55,21500.0,5.4054,5.555,5.4054,5.5351,21500.0
2005-04-26 09:50:00,5.55,5.7,5.55,5.64,25800.0,5.5351,5.6847,5.5351,5.6248,25800.0
2005-04-26 09:55:00,5.67,5.68,5.63,5.68,8500.0,5.6547,5.6647,5.6149,5.6647,8500.0
2005-04-26 10:00:00,5.67,5.72,5.58,5.58,15600.0,5.6547,5.7046,5.565,5.565,15600.0
2005-04-26 10:05:00,5.6,5.68,5.58,5.68,6000.0,5.5849,5.6647,5.565,5.6647,6000.0
2005-04-26 10:10:00,5.66,5.7,5.65,5.66,13300.0,5.6448,5.6847,5.6348,5.6448,13300.0
2005-04-26 10:15:00,5.66,5.7,5.65,5.69,11400.0,5.6448,5.6847,5.6348,5.6747,11400.0
2005-04-26 10:20:00,5.68,5.68,5.66,5.66,6300.0,5.6647,5.6647,5.6448,5.6448,6300.0
2005-04-26 10:25:00,5.62,5.63,5.54,5.54,25700.0,5.6049,5.6149,5.5251,5.5251,25700.0
2005-04-26 10:30:00,5.55,5.58,5.53,5.55,14600.0,5.5351,5.565,5.5151,5.5351,14600.0
2005-04-26 10:35:00,5.54,5.54,5.45,5.5,15600.0,5.5251,5.5251,5.4353,5.4852,15600.0
2005-04-26 10:40:00,5.51,5.51,5.49,5.5,3600.0,5.4952,5.4952,5.4752,5.4852,3600.0
2005-04-26 10:45:00,5.49,5.57,5.49,5.53,4200.0,5.4752,5.555,5.4752,5.5151,4200.0
2005-04-26 10:50:00,5.54,5.6,5.54,5.6,4500.0,5.5251,5.5849,5.5251,5.5849,4500.0
2005-04-26 10:55:00,5.6,5.6,5.57,5.57,3600.0,5.5849,5.5849,5.555,5.555,3600.0
2005-04-26 11:00:00,5.56,5.57,5.55,5.56,800.0,5.545,5.555,5.5351,5.545,800.0
2005-04-26 11:05:00,5.57,5.57,5.56,5.57,1200.0,5.555,5.555,5.545,5.555,1200.0
2005-04-26 11:10:00,5.56,5.59,5.55,5.57,1600.0,5.545,5.575,5.5351,5.555,1600.0
2005-04-26 11:15:00,5.57,5.57,5.54,5.55,9200.0,5.555,5.555,5.5251,5.5351,9200.0
2005-04-26 11:20:00,5.56,5.57,5.54,5.57,2200.0,5.545,5.555,5.5251,5.555,2200.0
2005-04-26 11:25:00,5.57,5.57,5.56,5.56,3800.0,5.555,5.555,5.545,5.545,3800.0
2005-04-26 11:30:00,5.57,5.57,5.55,5.57,800.0,5.555,5.555,5.5351,5.555,800.0
2005-04-26 11:35:00,5.55,5.57,5.55,5.56,900.0,5.5351,5.555,5.5351,5.545,900.0
2005-04-26 11:40:00,5.56,5.59,5.56,5.59,3900.0,5.545,5.575,5.545,5.575,3900.0
2005-04-26 11:45:00,5.6,5.6,5.59,5.59,1600.0,5.5849,5.5849,5.575,5.575,1600.0
2005-04-26 11:50:00,5.58,5.58,5.58,5.58,500.0,5.565,5.565,5.565,5.565,500.0
2005-04-26 11:55:00,5.58,5.58,5.56,5.56,5200.0,5.565,5.565,5.545,5.545,5200.0
2005-04-26 12:00:00,5.56,5.57,5.56,5.56,1400.0,5.545,5.555,5.545,5.545,1400.0
2005-04-26 12:05:00,5.56,5.57,5.56,5.56,3100.0,5.545,5.555,5.545,5.545,3100.0
2005-04-26 12:10:00,5.55,5.55,5.54,5.54,4200.0,5.5351,5.5351,5.5251,5.5251,4200.0
2005-04-26 12:15:00,5.54,5.55,5.54,5.54,800.0,5.5251,5.5351,5.5251,5.5251,800.0
2005-04-26 12:20:00,5.54,5.54,5.54,5.54,800.0,5.5251,5.5251,5.5251,5.5251,800.0
2005-04-26 12:25:00,5.54,5.54,5.54,5.54,200.0,5.5251,5.5251,5.5251,5.5251,200.0
2005-04-26 12:30:00,5.54,5.55,5.54,5.54,1600.0,5.5251,5.5351,5.5251,5.5251,1600.0
2005-04-26 12:35:00,5.54,5.54,5.54,5.54,300.0,5.5251,5.5251,5.5251,5.5251,300.0
2005-04-26 12:40:00,5.54,5.54,5.54,5.54,300.0,5.5251,5.5251,5.5251,5.5251,300.0
2005-04-26 12:45:00,5.55,5.56,5.54,5.55,4100.0,5.5351,5.545,5.5251,5.5351,4100.0
2005-04-26 12:50:00,5.55,5.56,5.55,5.55,700.0,5.5351,5.545,5.5351,5.5351,700.0
2005-04-26 12:55:00,5.55,5.55,5.54,5.55,1500.0,5.5351,5.5351,5.5251,5.5351,1500.0
2005-04-26 13:00:00,5.55,5.56,5.54,5.55,2900.0,5.5351,5.545,5.5251,5.5351,2900.0
2005-04-26 13:05:00,5.54,5.56,5.54,5.55,6300.0,5.5251,5.545,5.5251,5.5351,6300.0
2005-04-26 13:10:00,5.55,5.55,5.55,5.55,800.0,5.5351,5.5351,5.5351,5.5351,800.0
2005-04-26 13:15:00,5.55,5.56,5.55,5.56,900.0,5.5351,5.545,5.5351,5.545,900.0
2005-04-26 13:20:00,5.55,5.56,5.55,5.55,900.0,5.5351,5.545,5.5351,5.5351,900.0
2005-04-26 13:25:00,5.55,5.6,5.54,5.54,3400.0,5.5351,5.5849,5.5251,5.5251,3400.0
2005-04-26 13:30:00,5.55,5.56,5.55,5.56,2100.0,5.5351,5.545,5.5351,5.545,2100.0
2005-04-26 13:35:00,5.55,5.56,5.55,5.56,500.0,5.5351,5.545,5.5351,5.545,500.0
2005-04-26 13:40:00,5.55,5.57,5.55,5.57,3500.0,5.5351,5.555,5.5351,5.555,3500.0
2005-04-26 13:45:00,5.56,5.59,5.56,5.57,2400.0,5.545,5.575,5.545,5.555,2400.0
2005-04-26 13:50:00,5.59,5.59,5.58,5.58,5200.0,5.575,5.575,5.565,5.565,5200.0
2005-04-26 13:55:00,5.58,5.67,5.58,5.63,5900.0,5.565,5.6547,5.565,5.6149,5900.0
2005-04-26 14:00:00,5.62,5.67,5.62,5.65,3500.0,5.6049,5.6547,5.6049,5.6348,3500.0
2005-04-26 14:05:00,5.65,5.68,5.64,5.67,9700.0,5.6348,5.6647,5.6248,5.6547,9700.0
2005-04-26 14:10:00,5.67,5.69,5.66,5.69,4800.0,5.6547,5.6747,5.6448,5.6747,4800.0
2005-04-26 14:15:00,5.68,5.74,5.67,5.72,20200.0,5.6647,5.7246,5.6547,5.7046,20200.0
2005-04-26 14:20:00,5.7,5.72,5.65,5.68,7800.0,5.6847,5.7046,5.6348,5.6647,7800.0
2005-04-26 14:25:00,5.67,5.7,5.67,5.69,11200.0,5.6547,5.6847,5.6547,5.6747,11200.0
2005-04-26 14:30:00,5.68,5.73,5.68,5.71,4400.0,5.6647,5.7146,5.6647,5.6946,4400.0
2005-04-26 14:35:00,5.7,5.74,5.7,5.74,9100.0,5.6847,5.7246,5.6847,5.7246,9100.0
2005-04-26 14:40:00,5.74,5.74,5.68,5.68,2400.0,5.7246,5.7246,5.6647,5.6647,2400.0
2005-04-26 14:45:00,5.68,5.75,5.68,5.7,9800.0,5.6647,5.7345,5.6647,5.6847,9800.0
2005-04-26 14:50:00,5.71,5.71,5.66,5.66,6700.0,5.6946,5.6946,5.6448,5.6448,6700.0
2005-04-26 14:55:00,5.66,5.66,5.6,5.61,4400.0,5.6448,5.6448,5.5849,5.5949,4400.0
2005-04-26 15:00:00,5.61,5.62,5.59,5.62,5200.0,5.5949,5.6049,5.575,5.6049,5200.0
2005-04-26 15:05:00,5.62,5.64,5.62,5.64,6900.0,5.6049,5.6248,5.6049,5.6248,6900.0
2005-04-26 15:10:00,5.62,5.67,5.62,5.67,2300.0,5.6049,5.6547,5.6049,5.6547,2300.0
2005-04-26 15:15:00,5.67,5.67,5.65,5.66,3500.0,5.6547,5.6547,5.6348,5.6448,3500.0
2005-04-26 15:20:00,5.65,5.7,5.65,5.69,9100.0,5.6348,5.6847,5.6348,5.6747,9100.0
2005-04-26 15:25:00,5.72,5.74,5.66,5.67,6200.0,5.7046,5.7246,5.6448,5.6547,6200.0
2005-04-26 15:30:00,5.67,5.67,5.65,5.65,6800.0,5.6547,5.6547,5.6348,5.6348,6800.0
2005-04-26 15:35:00,5.65,5.66,5.65,5.65,4600.0,5.6348,5.6448,5.6348,5.6348,4600.0
2005-04-26 15:40:00,5.65,5.67,5.65,5.67,3400.0,5.6348,5.6547,5.6348,5.6547,3400.0
2005-04-26 15:45:00,5.7,5.75,5.7,5.75,21500.0,5.6847,5.7345,5.6847,5.7345,21500.0
2005-04-26 15:50:00,5.75,5.77,5.65,5.65,6900.0,5.7345,5.7545,5.6348,5.6348,6900.0
2005-04-26 15:55:00,5.65,5.7,5.65,5.65,10000.0,5.6348,5.6847,5.6348,5.6348,10000.0
2005-04-27 09:30:00,5.76,5.77,5.69,5.7,21200.0,5.7445,5.7545,5.6747,5.6847,21200.0
2005-04-27 09:35:00,5.69,5.69,5.5,5.6,20800.0,5.6747,5.6747,5.4852,5.5849,20800.0
2005-04-27 09:40:00,5.6,5.64,5.6,5.6,2600.0,5.5849,5.6248,5.5849,5.5849,2600.0
2005-04-27 09:45:00,5.6,5.6,5.6,5.6,2800.0,5.5849,5.5849,5.5849,5.5849,2800.0
2005-04-27 09:50:00,5.6,5.61,5.6,5.61,2200.0,5.5849,5.5949,5.5849,5.5949,2200.0
2005-04-27 09:55:00,5.6,5.61,5.6,5.6,1200.0,5.5849,5.5949,5.5849,5.5849,1200.0
2005-04-27 10:00:00,5.6,5.62,5.55,5.56,6500.0,5.5849,5.6049,5.5351,5.545,6500.0
2005-04-27 10:05:00,5.56,5.61,5.56,5.58,3900.0,5.545,5.5949,5.545,5.565,3900.0
2005-04-27 10:10:00,5.57,5.57,5.56,5.57,3800.0,5.555,5.555,5.545,5.555,3800.0
2005-04-27 10:15:00,5.56,5.6,5.56,5.58,4000.0,5.545,5.5849,5.545,5.565,4000.0
2005-04-27 10:20:00,5.56,5.58,5.56,5.56,2900.0,5.545,5.565,5.545,5.545,2900.0
2005-04-27 10:25:00,5.57,5.58,5.55,5.57,2700.0,5.555,5.565,5.5351,5.555,2700.0
2005-04-27 10:30:00,5.56,5.59,5.56,5.58,1900.0,5.545,5.575,5.545,5.565,1900.0
2005-04-27 10:35:00,5.56,5.57,5.55,5.57,1000.0,5.545,5.555,5.5351,5.555,1000.0
2005-04-27 10:40:00,5.56,5.56,5.56,5.56,1800.0,5.545,5.545,5.545,5.545,1800.0
2005-04-27 10:45:00,5.55,5.55,5.55,5.55,1600.0,5.5351,5.5351,5.5351,5.5351,1600.0
2005-04-27 10:50:00,5.55,5.56,5.55,5.56,3400.0,5.5351,5.545,5.5351,5.545,3400.0
2005-04-27 10:55:00,5.56,5.62,5.56,5.62,3500.0,5.545,5.6049,5.545,5.6049,3500.0
2005-04-27 11:00:00,5.58,5.58,5.55,5.55,3400.0,5.565,5.565,5.5351,5.5351,3400.0
2005-04-27 11:05:00,5.56,5.56,5.55,5.55,1600.0,5.545,5.545,5.5351,5.5351,1600.0
2005-04-27 11:10:00,5.55,5.56,5.55,5.55,3600.0,5.5351,5.545,5.5351,5.5351,3600.0
2005-04-27 11:15:00,5.58,5.58,5.55,5.58,2600.0,5.565,5.565,5.5351,5.565,2600.0
2005-04-27 11:20:00,5.55,5.58,5.55,5.58,3700.0,5.5351,5.565,5.5351,5.565,3700.0
2005-04-27 11:25:00,5.58,5.62,5.58,5.62,8200.0,5.565,5.6049,5.565,5.6049,8200.0
2005-04-27 11:30:00,5.6,5.69,5.6,5.69,11800.0,5.5849,5.6747,5.5849,5.6747,11800.0
2005-04-27 11:35:00,5.72,5.73,5.66,5.71,10700.0,5.7046,5.7146,5.6448,5.6946,10700.0
2005-04-27 11:40:00,5.71,5.71,5.63,5.63,9700.0,5.6946,5.6946,5.6149,5.6149,9700.0
2005-04-27 11:45:00,5.63,5.64,5.6,5.6,5000.0,5.6149,5.6248,5.5849,5.5849,5000.0
2005-04-27 11:50:00,5.6,5.61,5.59,5.61,1500.0,5.5849,5.5949,5.575,5.5949,1500.0
2005-04-27 11:55:00,5.6,5.67,5.6,5.66,1900.0,5.5849,5.6547,5.5849,5.6448,1900.0
2005-04-27 12:00:00,5.65,5.73,5.65,5.73,2600.0,5.6348,5.7146,5.6348,5.7146,2600.0
2005-04-27 12:05:00,5.75,5.8,5.72,5.77,7100.0,5.7345,5.7844,5.7046,5.7545,7100.0
2005-04-27 12:10:00,5.77,5.87,5.76,5.8,4300.0,5.7545,5.8542,5.7445,5.7844,4300.0
2005-04-27 12:15:00,5.8,5.81,5.8,5.8,4300.0,5.7844,5.7944,5.7844,5.7844,4300.0
2005-04-27 12:20:00,5.8,5.81,5.78,5.78,2200.0,5.7844,5.7944,5.7645,5.7645,2200.0
2005-04-27 12:25:00,5.78,5.8,5.78,5.79,2300.0,5.7645,5.7844,5.7645,5.7744,2300.0
2005-04-27 12:30:00,5.79,5.81,5.79,5.81,4200.0,5.7744,5.7944,5.7744,5.7944,4200.0
2005-04-27 12:35:00,5.81,5.81,5.8,5.81,4100.0,5.7944,5.7944,5.7844,5.7944,4100.0
2005-04-27 12:40:00,5.8,5.84,5.8,5.81,7200.0,5.7844,5.8243,5.7844,5.7944,7200.0
2005-04-27 12:45:00,5.8,5.84,5.8,5.83,4600.0,5.7844,5.8243,5.7844,5.8143,4600.0
2005-04-27 12:50:00,5.81,5.83,5.8,5.8,3200.0,5.7944,5.8143,5.7844,5.7844,3200.0
2005-04-27 12:55:00,5.8,5.82,5.77,5.77,7100.0,5.7844,5.8043,5.7545,5.7545,7100.0
2005-04-27 13:00:00,5.77,5.78,5.76,5.77,1400.0,5.7545,5.7645,5.7445,5.7545,1400.0
2005-04-27 13:05:00,5.77,5.85,5.76,5.8,3700.0,5.7545,5.8343,5.7445,5.7844,3700.0
2005-04-27 13:10:00,5.8,5.85,5.8,5.83,5100.0,5.7844,5.8343,5.7844,5.8143,5100.0
2005-04-27 13:15:00,5.81,5.82,5.81,5.82,400.0,5.7944,5.8043,5.7944,5.8043,400.0
2005-04-27 13:20:00,5.81,5.83,5.79,5.79,4000.0,5.7944,5.8143,5.7744,5.7744,4000.0
2005-04-27 13:25:00,5.8,5.8,5.8,5.8,1200.0,5.7844,5.7844,5.7844,5.7844,1200.0
2005-04-27 13:30:00,5.77,5.77,5.76,5.76,400.0,5.7545,5.7545,5.7445,5.7445,400.0
2005-04-27 13:35:00,5.76,5.78,5.75,5.77,1200.0,5.7445,5.7645,5.7345,5.7545,1200.0
2005-04-27 13:40:00,5.77,5.81,5.76,5.8,4300.0,5.7545,5.7944,5.7445,5.7844,4300.0
2005-04-27 13:45:00,5.8,5.81,5.77,5.81,1500.0,5.7844,5.7944,5.7545,5.7944,1500.0
2005-04-27 13:50:00,5.79,5.79,5.78,5.79,1700.0,5.7744,5.7744,5.7645,5.7744,1700.0
2005-04-27 13:55:00,5.81,5.81,5.78,5.79,2200.0,5.7944,5.7944,5.7645,5.7744,2200.0
2005-04-27 14:00:00,5.79,5.83,5.77,5.83,5400.0,5.7744,5.8143,5.7545,5.8143,5400.0
2005-04-27 14:05:00,5.83,5.83,5.82,5.83,6500.0,5.8143,5.8143,5.8043,5.8143,6500.0
2005-04-27 14:10:00,5.8,5.8,5.8,5.8,1900.0,5.7844,5.7844,5.7844,5.7844,1900.0
2005-04-27 14:15:00,5.8,5.82,5.8,5.8,3700.0,5.7844,5.8043,5.7844,5.7844,3700.0
2005-04-27 14:20:00,5.8,5.81,5.8,5.8,4300.0,5.7844,5.7944,5.7844,5.7844,4300.0
2005-04-27 14:25:00,5.8,5.81,5.8,5.8,5400.0,5.7844,5.7944,5.7844,5.7844,5400.0
2005-04-27 14:30:00,5.8,5.8,5.78,5.79,1800.0,5.7844,5.7844,5.7645,5.7744,1800.0
2005-04-27 14:35:00,5.77,5.77,5.76,5.77,1000.0,5.7545,5.7545,5.7445,5.7545,1000.0
2005-04-27 14:40:00,5.76,5.78,5.76,5.76,2800.0,5.7445,5.7645,5.7445,5.7445,2800.0
2005-04-27 14:45:00,5.79,5.9,5.77,5.85,11600.0,5.7744,5.8841,5.7545,5.8343,11600.0
2005-04-27 14:50:00,5.83,5.89,5.81,5.84,7100.0,5.8143,5.8742,5.7944,5.8243,7100.0
2005-04-27 14:55:00,5.87,5.87,5.81,5.81,4700.0,5.8542,5.8542,5.7944,5.7944,4700.0
2005-04-27 15:00:00,5.81,5.82,5.8,5.81,2900.0,5.7944,5.8043,5.7844,5.7944,2900.0
2005-04-27 15:05:00,5.82,5.82,5.8,5.8,5500.0,5.8043,5.8043,5.7844,5.7844,5500.0
2005-04-27 15:10:00,5.8,5.83,5.79,5.82,9300.0,5.7844,5.8143,5.7744,5.8043,9300.0
2005-04-27 15:15:00,5.8,5.86,5.8,5.86,9700.0,5.7844,5.8442,5.7844,5.8442,9700.0
2005-04-27 15:20:00,5.83,5.83,5.8,5.8,2200.0,5.8143,5.8143,5.7844,5.7844,2200.0
2005-04-27 15:25:00,5.8,5.8,5.76,5.76,4900.0,5.7844,5.7844,5.7445,5.7445,4900.0
2005-04-27 15:30:00,5.76,5.85,5.76,5.77,8100.0,5.7445,5.8343,5.7445,5.7545,8100.0
2005-04-27 15:35:00,5.77,5.83,5.76,5.77,3400.0,5.7545,5.8143,5.7445,5.7545,3400.0
2005-04-27 15:40:00,5.77,5.77,5.75,5.75,8500.0,5.7545,5.7545,5.7345,5.7345,8500.0
2005-04-27 15:45:00,5.75,5.81,5.75,5.75,12300.0,5.7345,5.7944,5.7345,5.7345,12300.0
2005-04-27 15:50:00,5.75,5.75,5.7,5.71,8800.0,5.7345,5.7345,5.6847,5.6946,8800.0
2005-04-27 15:55:00,5.71,5.76,5.7,5.76,13600.0,5.6946,5.7445,5.6847,5.7445,13600.0
2005-04-28 09:30:00,5.78,5.9,5.75,5.76,11300.0,5.7645,5.8841,5.7345,5.7445,11300.0
2005-04-28 09:35:00,5.76,5.83,5.76,5.83,600.0,5.7445,5.8143,5.7445,5.8143,600.0
2005-04-28 09:40:00,5.78,5.82,5.76,5.76,5600.0,5.7645,5.8043,5.7445,5.7445,5600.0
2005-04-28 09:45:00,5.76,5.82,5.76,5.77,4600.0,5.7445,5.8043,5.7445,5.7545,4600.0
2005-04-28 09:50:00,5.78,5.78,5.76,5.76,4500.0,5.7645,5.7645,5.7445,5.7445,4500.0
2005-04-28 09:55:00,5.76,5.76,5.75,5.75,3800.0,5.7445,5.7445,5.7345,5.7345,3800.0
2005-04-28 10:00:00,5.75,5.82,5.75,5.75,10400.0,5.7345,5.8043,5.7345,5.7345,10400.0
2005-04-28 10:05:00,5.72,5.72,5.72,5.72,700.0,5.7046,5.7046,5.7046,5.7046,700.0
2005-04-28 10:10:00,5.72,5.72,5.68,5.68,4000.0,5.7046,5.7046,5.6647,5.6647,4000.0
2005-04-28 10:15:00,5.66,5.66,5.66,5.66,1100.0,5.6448,5.6448,5.6448,5.6448,1100.0
2005-04-28 10:20:00,5.66,5.66,5.61,5.61,7200.0,5.6448,5.6448,5.5949,5.5949,7200.0
2005-04-28 10:25:00,5.61,5.62,5.6,5.6,4600.0,5.5949,5.6049,5.5849,5.5849,4600.0
2005-04-28 10:30:00,5.61,5.62,5.6,5.61,5200.0,5.5949,5.6049,5.5849,5.5949,5200.0
2005-04-28 10:35:00,5.61,5.61,5.6,5.61,3500.0,5.5949,5.5949,5.5849,5.5949,3500.0
2005-04-28 10:40:00,5.6,5.62,5.6,5.6,7500.0,5.5849,5.6049,5.5849,5.5849,7500.0
2005-04-28 10:45:00,5.6,5.6,5.59,5.6,3400.0,5.5849,5.5849,5.575,5.5849,3400.0
2005-04-28 10:50:00,5.59,5.59,5.5,5.51,23400.0,5.575,5.575,5.4852,5.4952,23400.0
2005-04-28 10:55:00,5.5,5.53,5.49,5.51,14200.0,5.4852,5.5151,5.4752,5.4952,14200.0
2005-04-28 11:00:00,5.54,5.54,5.52,5.52,4800.0,5.5251,5.5251,5.5051,5.5051,4800.0
2005-04-28 11:05:00,5.51,5.58,5.49,5.55,16400.0,5.4952,5.565,5.4752,5.5351,16400.0
2005-04-28 11:10:00,5.55,5.56,5.54,5.54,5500.0,5.5351,5.545,5.5251,5.5251,5500.0
2005-04-28 11:15:00,5.54,5.54,5.5,5.5,2300.0,5.5251,5.5251,5.4852,5.4852,2300.0
2005-04-28 11:20:00,5.51,5.51,5.5,5.5,2300.0,5.4952,5.4952,5.4852,5.4852,2300.0
2005-04-28 11:25:00,5.5,5.5,5.49,5.49,2800.0,5.4852,5.4852,5.4752,5.4752,2800.0
2005-04-28 11:30:00,5.49,5.51,5.49,5.5,8600.0,5.4752,5.4952,5.4752,5.4852,8600.0
2005-04-28 11:35:00,5.5,5.5,5.5,5.5,1400.0,5.4852,5.4852,5.4852,5.4852,1400.0
2005-04-28 11:40:00,5.51,5.52,5.51,5.52,1600.0,5.4952,5.5051,5.4952,5.5051,1600.0
2005-04-28 11:45:00,5.53,5.54,5.52,5.53,3500.0,5.5151,5.5251,5.5051,5.5151,3500.0
2005-04-28 11:50:00,5.53,5.53,5.52,5.53,2300.0,5.5151,5.5151,5.5051,5.5151,2300.0
2005-04-28 11:55:00,5.53,5.53,5.5,5.5,2700.0,5.5151,5.5151,5.4852,5.4852,2700.0
2005-04-28 12:00:00,5.5,5.52,5.5,5.5,2300.0,5.4852,5.5051,5.4852,5.4852,2300.0
2005-04-28 12:05:00,5.5,5.51,5.5,5.51,1800.0,5.4852,5.4952,5.4852,5.4952,1800.0
2005-04-28 12:10:00,5.52,5.54,5.52,5.54,1400.0,5.5051,5.5251,5.5051,5.5251,1400.0
2005-04-28 12:15:00,5.53,5.55,5.5,5.5,2500.0,5.5151,5.5351,5.4852,5.4852,2500.0
2005-04-28 12:20:00,5.51,5.52,5.5,5.5,4000.0,5.4952,5.5051,5.4852,5.4852,4000.0
2005-04-28 12:25:00,5.5,5.5,5.5,5.5,3700.0,5.4852,5.4852,5.4852,5.4852,3700.0
2005-04-28 12:30:00,5.5,5.51,5.5,5.51,3300.0,5.4852,5.4952,5.4852,5.4952,3300.0
2005-04-28 12:35:00,5.51,5.51,5.5,5.5,1100.0,5.4952,5.4952,5.4852,5.4852,1100.0
2005-04-28 12:40:00,5.51,5.51,5.51,5.51,2000.0,5.4952,5.4952,5.4952,5.4952,2000.0
2005-04-28 12:45:00,5.51,5.51,5.5,5.5,900.0,5.4952,5.4952,5.4852,5.4852,900.0
2005-04-28 12:50:00,5.53,5.55,5.53,5.55,3000.0,5.5151,5.5351,5.5151,5.5351,3000.0
2005-04-28 12:55:00,5.54,5.54,5.53,5.53,800.0,5.5251,5.5251,5.5151,5.5151,800.0
2005-04-28 13:00:00,5.52,5.55,5.5,5.53,1900.0,5.5051,5.5351,5.4852,5.5151,1900.0
2005-04-28 13:05:00,5.53,5.54,5.52,5.52,2000.0,5.5151,5.5251,5.5051,5.5051,2000.0
2005-04-28 13:10:00,5.55,5.55,5.52,5.52,2300.0,5.5351,5.5351,5.5051,5.5051,2300.0
2005-04-28 13:15:00,5.52,5.53,5.5,5.53,1800.0,5.5051,5.5151,5.4852,5.5151,1800.0
2005-04-28 13:20:00,5.51,5.56,5.51,5.55,3300.0,5.4952,5.545,5.4952,5.5351,3300.0
2005-04-28 13:25:00,5.55,5.55,5.54,5.55,1300.0,5.5351,5.5351,5.5251,5.5351,1300.0
2005-04-28 13:30:00,5.55,5.59,5.54,5.59,6800.0,5.5351,5.575,5.5251,5.575,6800.0
2005-04-28 13:35:00,5.58,5.58,5.57,5.57,2500.0,5.565,5.565,5.555,5.555,2500.0
2005-04-28 13:40:00,5.57,5.6,5.57,5.59,2200.0,5.555,5.5849,5.555,5.575,2200.0
2005-04-28 13:45:00,5.58,5.58,5.58,5.58,300.0,5.565,5.565,5.565,5.565,300.0
2005-04-28 13:50:00,5.58,5.59,5.58,5.58,1500.0,5.565,5.575,5.565,5.565,1500.0
2005-04-28 13:55:00,5.59,5.6,5.58,5.58,2300.0,5.575,5.5849,5.565,5.565,2300.0
2005-04-28 14:00:00,5.59,5.61,5.59,5.61,1500.0,5.575,5.5949,5.575,5.5949,1500.0
2005-04-28 14:05:00,5.62,5.63,5.6,5.61,2900.0,5.6049,5.6149,5.5849,5.5949,2900.0
2005-04-28 14:10:00,5.63,5.63,5.61,5.61,700.0,5.6149,5.6149,5.5949,5.5949,700.0
2005-04-28 14:15:00,5.61,5.61,5.6,5.6,900.0,5.5949,5.5949,5.5849,5.5849,900.0
2005-04-28 14:20:00,5.6,5.6,5.59,5.59,3400.0,5.5849,5.5849,5.575,5.575,3400.0
2005-04-28 14:25:00,5.59,5.61,5.58,5.59,3200.0,5.575,5.5949,5.565,5.575,3200.0
2005-04-28 14:30:00,5.59,5.62,5.59,5.62,1100.0,5.575,5.6049,5.575,5.6049,1100.0
2005-04-28 14:35:00,5.63,5.64,5.61,5.63,1800.0,5.6149,5.6248,5.5949,5.6149,1800.0
2005-04-28 14:40:00,5.63,5.64,5.6,5.6,1400.0,5.6149,5.6248,5.5849,5.5849,1400.0
2005-04-28 14:45:00,5.6,5.6,5.54,5.55,3900.0,5.5849,5.5849,5.5251,5.5351,3900.0
2005-04-28 14:50:00,5.54,5.55,5.51,5.55,5400.0,5.5251,5.5351,5.4952,5.5351,5400.0
2005-04-28 14:55:00,5.55,5.55,5.51,5.51,900.0,5.5351,5.5351,5.4952,5.4952,900.0
2005-04-28 15:00:00,5.51,5.51,5.5,5.5,4500.0,5.4952,5.4952,5.4852,5.4852,4500.0
2005-04-28 15:05:00,5.51,5.51,5.5,5.5,4400.0,5.4952,5.4952,5.4852,5.4852,4400.0
2005-04-28 15:10:00,5.51,5.51,5.5,5.5,6300.0,5.4952,5.4952,5.4852,5.4852,6300.0
2005-04-28 15:15:00,5.51,5.51,5.49,5.5,7100.0,5.4952,5.4952,5.4752,5.4852,7100.0
2005-04-28 15:20:00,5.5,5.51,5.49,5.49,3800.0,5.4852,5.4952,5.4752,5.4752,3800.0
2005-04-28 15:25:00,5.5,5.51,5.5,5.5,3300.0,5.4852,5.4952,5.4852,5.4852,3300.0
2005-04-28 15:30:00,5.5,5.51,5.49,5.5,5600.0,5.4852,5.4952,5.4752,5.4852,5600.0
2005-04-28 15:35:00,5.51,5.51,5.49,5.5,3000.0,5.4952,5.4952,5.4752,5.4852,3000.0
2005-04-28 15:40:00,5.5,5.51,5.49,5.49,3200.0,5.4852,5.4952,5.4752,5.4752,3200.0
2005-04-28 15:45:00,5.5,5.5,5.37,5.41,12200.0,5.4852,5.4852,5.3556,5.3954,12200.0
2005-04-28 15:50:00,5.41,5.42,5.35,5.36,13100.0,5.3954,5.4054,5.3356,5.3456,13100.0
2005-04-28 15:55:00,5.36,5.41,5.32,5.35,29900.0,5.3456,5.3954,5.3057,5.3356,29900.0
2005-04-29 09:30:00,5.4,5.46,5.26,5.4,10200.0,5.3855,5.4453,5.2458,5.3855,10200.0
2005-04-29 09:35:00,5.44,5.5,5.44,5.49,2900.0,5.4254,5.4852,5.4254,5.4752,2900.0
2005-04-29 09:40:00,5.49,5.55,5.49,5.55,6600.0,5.4752,5.5351,5.4752,5.5351,6600.0
2005-04-29 09:45:00,5.55,5.6,5.54,5.57,8400.0,5.5351,5.5849,5.5251,5.555,8400.0
2005-04-29 09:50:00,5.57,5.59,5.57,5.57,9900.0,5.555,5.575,5.555,5.555,9900.0
2005-04-29 09:55:00,5.59,5.6,5.58,5.59,3600.0,5.575,5.5849,5.565,5.575,3600.0
2005-04-29 10:00:00,5.59,5.62,5.59,5.61,8800.0,5.575,5.6049,5.575,5.5949,8800.0
2005-04-29 10:05:00,5.61,5.62,5.55,5.55,11300.0,5.5949,5.6049,5.5351,5.5351,11300.0
2005-04-29 10:10:00,5.56,5.59,5.56,5.59,4600.0,5.545,5.575,5.545,5.575,4600.0
2005-04-29 10:15:00,5.58,5.58,5.5,5.52,5600.0,5.565,5.565,5.4852,5.5051,5600.0
2005-04-29 10:20:00,5.5,5.51,5.5,5.51,2000.0,5.4852,5.4952,5.4852,5.4952,2000.0
2005-04-29 10:25:00,5.49,5.49,5.42,5.42,5000.0,5.4752,5.4752,5.4054,5.4054,5000.0
2005-04-29 10:30:00,5.44,5.44,5.4,5.4,4000.0,5.4254,5.4254,5.3855,5.3855,4000.0
2005-04-29 10:35:00,5.4,5.4,5.36,5.4,1600.0,5.3855,5.3855,5.3456,5.3855,1600.0
2005-04-29 10:40:00,5.38,5.38,5.37,5.38,2100.0,5.3655,5.3655,5.3556,5.3655,2100.0
2005-04-29 10:45:00,5.38,5.38,5.29,5.3,6500.0,5.3655,5.3655,5.2758,5.2857,6500.0
2005-04-29 10:50:00,5.3,5.3,5.26,5.28,3500.0,5.2857,5.2857,5.2458,5.2658,3500.0
2005-04-29 10:55:00,5.3,5.3,5.27,5.27,3500.0,5.2857,5.2857,5.2558,5.2558,3500.0
2005-04-29 11:00:00,5.28,5.31,5.28,5.31,1100.0,5.2658,5.2957,5.2658,5.2957,1100.0
2005-04-29 11:05:00,5.32,5.42,5.31,5.41,4900.0,5.3057,5.4054,5.2957,5.3954,4900.0
2005-04-29 11:10:00,5.41,5.42,5.4,5.41,6000.0,5.3954,5.4054,5.3855,5.3954,6000.0
2005-04-29 11:15:00,5.41,5.41,5.4,5.4,500.0,5.3954,5.3954,5.3855,5.3855,500.0
2005-04-29 11:20:00,5.4,5.4,5.38,5.38,2500.0,5.3855,5.3855,5.3655,5.3655,2500.0
2005-04-29 11:25:00,5.37,5.38,5.37,5.38,400.0,5.3556,5.3655,5.3556,5.3655,400.0
2005-04-29 11:30:00,5.38,5.38,5.38,5.38,4500.0,5.3655,5.3655,5.3655,5.3655,4500.0
2005-04-29 11:35:00,5.38,5.39,5.38,5.39,400.0,5.3655,5.3755,5.3655,5.3755,400.0
2005-04-29 11:40:00,5.4,5.4,5.39,5.4,1400.0,5.3855,5.3855,5.3755,5.3855,1400.0
2005-04-29 11:45:00,5.4,5.4,5.4,5.4,400.0,5.3855,5.3855,5.3855,5.3855,400.0
2005-04-29 11:50:00,5.4,5.41,5.39,5.39,1700.0,5.3855,5.3954,5.3755,5.3755,1700.0
2005-04-29 11:55:00,5.39,5.39,5.39,5.39,100.0,5.3755,5.3755,5.3755,5.3755,100.0
2005-04-29 12:00:00,5.4,5.41,5.4,5.41,200.0,5.3855,5.3954,5.3855,5.3954,200.0
2005-04-29 12:05:00,5.4,5.41,5.4,5.41,900.0,5.3855,5.3954,5.3855,5.3954,900.0
2005-04-29 12:10:00,5.41,5.42,5.4,5.41,2800.0,5.3954,5.4054,5.3855,5.3954,2800.0
2005-04-29 12:15:00,5.42,5.42,5.41,5.41,2600.0,5.4054,5.4054,5.3954,5.3954,2600.0
2005-04-29 12:20:00,5.43,5.43,5.43,5.43,200.0,5.4154,5.4154,5.4154,5.4154,200.0
2005-04-29 12:25:00,5.41,5.43,5.41,5.43,1800.0,5.3954,5.4154,5.3954,5.4154,1800.0
2005-04-29 12:30:00,5.44,5.45,5.43,5.45,3300.0,5.4254,5.4353,5.4154,5.4353,3300.0
2005-04-29 12:35:00,5.46,5.46,5.46,5.46,1200.0,5.4453,5.4453,5.4453,5.4453,1200.0
2005-04-29 12:40:00,5.48,5.5,5.45,5.49,2800.0,5.4653,5.4852,5.4353,5.4752,2800.0
2005-04-29 12:45:00,5.49,5.5,5.49,5.49,2100.0,5.4752,5.4852,5.4752,5.4752,2100.0
2005-04-29 12:50:00,5.49,5.49,5.49,5.49,0.0,5.4752,5.4752,5.4752,5.4752,0.0
2005-04-29 12:55:00,5.5,5.51,5.49,5.5,1700.0,5.4852,5.4952,5.4752,5.4852,1700.0
2005-04-29 13:00:00,5.5,5.51,5.5,5.5,8000.0,5.4852,5.4952,5.4852,5.4852,8000.0
2005-04-29 13:05:00,5.51,5.55,5.51,5.55,4100.0,5.4952,5.5351,5.4952,5.5351,4100.0
2005-04-29 13:10:00,5.58,5.58,5.58,5.58,2300.0,5.565,5.565,5.565,5.565,2300.0
2005-04-29 13:15:00,5.6,5.61,5.59,5.6,5300.0,5.5849,5.5949,5.575,5.5849,5300.0
2005-04-29 13:20:00,5.6,5.6,5.49,5.5,7100.0,5.5849,5.5849,5.4752,5.4852,7100.0
2005-04-29 13:25:00,5.49,5.53,5.49,5.49,2300.0,5.4752,5.5151,5.4752,5.4752,2300.0
2005-04-29 13:30:00,5.53,5.55,5.52,5.54,500.0,5.5151,5.5351,5.5051,5.5251,500.0
2005-04-29 13:35:00,5.53,5.53,5.53,5.53,300.0,5.5151,5.5151,5.5151,5.5151,300.0
2005-04-29 13:40:00,5.53,5.55,5.53,5.53,500.0,5.5151,5.5351,5.5151,5.5151,500.0
2005-04-29 13:45:00,5.53,5.53,5.53,5.53,900.0,5.5151,5.5151,5.5151,5.5151,900.0
2005-04-29 13:50:00,5.55,5.55,5.54,5.55,600.0,5.5351,5.5351,5.5251,5.5351,600.0
2005-04-29 13:55:00,5.57,5.57,5.56,5.56,400.0,5.555,5.555,5.545,5.545,400.0
2005-04-29 14:00:00,5.56,5.59,5.56,5.59,4000.0,5.545,5.575,5.545,5.575,4000.0
2005-04-29 14:05:00,5.59,5.59,5.58,5.58,700.0,5.575,5.575,5.565,5.565,700.0
2005-04-29 14:10:00,5.59,5.59,5.57,5.59,1600.0,5.575,5.575,5.555,5.575,1600.0
2005-04-29 14:15:00,5.59,5.6,5.58,5.6,13800.0,5.575,5.5849,5.565,5.5849,13800.0
2005-04-29 14:20:00,5.55,5.6,5.55,5.59,3000.0,5.5351,5.5849,5.5351,5.575,3000.0
2005-04-29 14:25:00,5.59,5.6,5.58,5.58,2500.0,5.575,5.5849,5.565,5.565,2500.0
2005-04-29 14:30:00,5.58,5.64,5.58,5.63,7000.0,5.565,5.6248,5.565,5.6149,7000.0
2005-04-29 14:35:00,5.63,5.69,5.63,5.66,1900.0,5.6149,5.6747,5.6149,5.6448,1900.0
2005-04-29 14:40:00,5.66,5.66,5.66,5.66,0.0,5.6448,5.6448,5.6448,5.6448,0.0
2005-04-29 14:45:00,5.67,5.68,5.64,5.67,11700.0,5.6547,5.6647,5.6248,5.6547,11700.0
2005-04-29 14:50:00,5.68,5.68,5.67,5.67,1200.0,5.6647,5.6647,5.6547,5.6547,1200.0
2005-04-29 14:55:00,5.67,5.67,5.67,5.67,1400.0,5.6547,5.6547,5.6547,5.6547,1400.0
2005-04-29 15:00:00,5.67,5.68,5.67,5.67,2700.0,5.6547,5.6647,5.6547,5.6547,2700.0
2005-04-29 15:05:00,5.66,5.69,5.66,5.69,6200.0,5.6448,5.6747,5.6448,5.6747,6200.0
2005-04-29 15:10:00,5.68,5.68,5.63,5.63,2300.0,5.6647,5.6647,5.6149,5.6149,2300.0
2005-04-29 15:15:00,5.64,5.68,5.63,5.65,2900.0,5.6248,5.6647,5.6149,5.6348,2900.0
2005-04-29 15:20:00,5.65,5.67,5.65,5.66,2100.0,5.6348,5.6547,5.6348,5.6448,2100.0
2005-04-29 15:25:00,5.66,5.66,5.65,5.66,1100.0,5.6448,5.6448,5.6348,5.6448,1100.0
2005-04-29 15:30:00,5.66,5.66,5.65,5.65,3700.0,5.6448,5.6448,5.6348,5.6348,3700.0
2005-04-29 15:35:00,5.66,5.66,5.65,5.65,1000.0,5.6448,5.6448,5.6348,5.6348,1000.0
2005-04-29 15:40:00,5.65,5.66,5.65,5.66,2600.0,5.6348,5.6448,5.6348,5.6448,2600.0
2005-04-29 15:45:00,5.65,5.66,5.63,5.63,3400.0,5.6348,5.6448,5.6149,5.6149,3400.0
2005-04-29 15:50:00,5.64,5.66,5.63,5.66,2700.0,5.6248,5.6448,5.6149,5.6448,2700.0
2005-04-29 15:55:00,5.64,5.65,5.57,5.57,10700.0,5.6248,5.6348,5.555,5.555,10700.0
2005-05-02 09:30:00,5.6,5.84,5.6,5.76,17800.0,5.5849,5.8243,5.5849,5.7445,17800.0
2005-05-02 09:35:00,5.76,5.94,5.6,5.91,24300.0,5.7445,5.924,5.5849,5.8941,24300.0
2005-05-02 09:40:00,5.91,5.91,5.8,5.87,5300.0,5.8941,5.8941,5.7844,5.8542,5300.0
2005-05-02 09:45:00,5.87,5.87,5.8,5.84,3300.0,5.8542,5.8542,5.7844,5.8243,3300.0
2005-05-02 09:50:00,5.84,5.84,5.8,5.81,1600.0,5.8243,5.8243,5.7844,5.7944,1600.0
2005-05-02 09:55:00,5.81,5.83,5.77,5.83,3700.0,5.7944,5.8143,5.7545,5.8143,3700.0
2005-05-02 10:00:00,5.81,5.9,5.81,5.87,19200.0,5.7944,5.8841,5.7944,5.8542,19200.0
2005-05-02 10:05:00,5.87,5.91,5.87,5.9,3200.0,5.8542,5.8941,5.8542,5.8841,3200.0
2005-05-02 10:10:00,5.9,5.93,5.89,5.92,7600.0,5.8841,5.914,5.8742,5.9041,7600.0
2005-05-02 10:15:00,5.92,5.92,5.88,5.91,7300.0,5.9041,5.9041,5.8642,5.8941,7300.0
2005-05-02 10:20:00,5.91,5.94,5.89,5.89,8500.0,5.8941,5.924,5.8742,5.8742,8500.0
2005-05-02 10:25:00,5.92,5.92,5.89,5.91,800.0,5.9041,5.9041,5.8742,5.8941,800.0
2005-05-02 10:30:00,5.91,5.91,5.89,5.89,1500.0,5.8941,5.8941,5.8742,5.8742,1500.0
2005-05-02 10:35:00,5.9,5.95,5.9,5.95,18100.0,5.8841,5.934,5.8841,5.934,18100.0
2005-05-02 10:40:00,5.95,5.95,5.91,5.92,2500.0,5.934,5.934,5.8941,5.9041,2500.0
2005-05-02 10:45:00,5.91,5.92,5.91,5.92,900.0,5.8941,5.9041,5.8941,5.9041,900.0
2005-05-02 10:50:00,5.91,5.91,5.91,5.91,700.0,5.8941,5.8941,5.8941,5.8941,700.0
2005-05-02 10:55:00,5.91,5.91,5.91,5.91,0.0,5.8941,5.8941,5.8941,5.8941,0.0
2005-05-02 11:00:00,5.9,5.9,5.9,5.9,1400.0,5.8841,5.8841,5.8841,5.8841,1400.0
2005-05-02 11:05:00,5.9,5.9,5.89,5.89,6200.0,5.8841,5.8841,5.8742,5.8742,6200.0
2005-05-02 11:10:00,5.9,5.91,5.9,5.91,600.0,5.8841,5.8941,5.8841,5.8941,600.0
2005-05-02 11:15:00,5.9,5.9,5.89,5.89,2800.0,5.8841,5.8841,5.8742,5.8742,2800.0
2005-05-02 11:20:00,5.89,5.89,5.89,5.89,200.0,5.8742,5.8742,5.8742,5.8742,200.0
2005-05-02 11:25:00,5.89,5.89,5.84,5.84,600.0,5.8742,5.8742,5.8243,5.8243,600.0
2005-05-02 11:30:00,5.84,5.84,5.83,5.83,1000.0,5.8243,5.8243,5.8143,5.8143,1000.0
2005-05-02 11:35:00,5.83,5.83,5.83,5.83,100.0,5.8143,5.8143,5.8143,5.8143,100.0
2005-05-02 11:40:00,5.81,5.82,5.81,5.82,4500.0,5.7944,5.8043,5.7944,5.8043,4500.0
2005-05-02 11:45:00,5.82,5.82,5.81,5.81,1900.0,5.8043,5.8043,5.7944,5.7944,1900.0
2005-05-02 11:50:00,5.81,5.82,5.81,5.82,2200.0,5.7944,5.8043,5.7944,5.8043,2200.0
2005-05-02 11:55:00,5.82,5.82,5.82,5.82,1600.0,5.8043,5.8043,5.8043,5.8043,1600.0
2005-05-02 12:00:00,5.85,5.86,5.82,5.85,2200.0,5.8343,5.8442,5.8043,5.8343,2200.0
2005-05-02 12:05:00,5.84,5.9,5.84,5.86,5200.0,5.8243,5.8841,5.8243,5.8442,5200.0
2005-05-02 12:10:00,5.86,5.86,5.86,5.86,0.0,5.8442,5.8442,5.8442,5.8442,0.0
2005-05-02 12:15:00,5.88,5.9,5.87,5.9,2800.0,5.8642,5.8841,5.8542,5.8841,2800.0
2005-05-02 12:20:00,5.89,5.9,5.88,5.88,2600.0,5.8742,5.8841,5.8642,5.8642,2600.0
2005-05-02 12:25:00,5.9,5.9,5.89,5.89,1100.0,5.8841,5.8841,5.8742,5.8742,1100.0
2005-05-02 12:30:00,5.89,5.9,5.89,5.89,1200.0,5.8742,5.8841,5.8742,5.8742,1200.0
2005-05-02 12:35:00,5.88,5.89,5.88,5.89,1300.0,5.8642,5.8742,5.8642,5.8742,1300.0
2005-05-02 12:40:00,5.89,5.89,5.89,5.89,300.0,5.8742,5.8742,5.8742,5.8742,300.0
2005-05-02 12:45:00,5.89,5.91,5.88,5.91,1500.0,5.8742,5.8941,5.8642,5.8941,1500.0
2005-05-02 12:50:00,5.91,5.91,5.89,5.89,4500.0,5.8941,5.8941,5.8742,5.8742,4500.0
2005-05-02 12:55:00,5.9,5.92,5.9,5.92,6900.0,5.8841,5.9041,5.8841,5.9041,6900.0
2005-05-02 13:00:00,5.92,5.92,5.9,5.92,3700.0,5.9041,5.9041,5.8841,5.9041,3700.0
2005-05-02 13:05:00,5.91,5.91,5.91,5.91,200.0,5.8941,5.8941,5.8941,5.8941,200.0
2005-05-02 13:10:00,5.91,5.91,5.91,5.91,200.0,5.8941,5.8941,5.8941,5.8941,200.0
2005-05-02 13:15:00,5.91,5.91,5.89,5.89,2200.0,5.8941,5.8941,5.8742,5.8742,2200.0
2005-05-02 13:20:00,5.89,5.91,5.89,5.91,1600.0,5.8742,5.8941,5.8742,5.8941,1600.0
2005-05-02 13:25:00,5.89,5.9,5.89,5.89,1200.0,5.8742,5.8841,5.8742,5.8742,1200.0
2005-05-02 13:30:00,5.89,5.91,5.87,5.87,10400.0,5.8742,5.8941,5.8542,5.8542,10400.0
2005-05-02 13:35:00,5.89,5.91,5.88,5.89,6800.0,5.8742,5.8941,5.8642,5.8742,6800.0
2005-05-02 13:40:00,5.91,5.92,5.91,5.92,3400.0,5.8941,5.9041,5.8941,5.9041,3400.0
2005-05-02 13:45:00,5.91,5.94,5.9,5.9,6300.0,5.8941,5.924,5.8841,5.8841,6300.0
2005-05-02 13:50:00,5.92,5.92,5.92,5.92,2600.0,5.9041,5.9041,5.9041,5.9041,2600.0
2005-05-02 13:55:00,5.93,5.95,5.93,5.93,2800.0,5.914,5.934,5.914,5.914,2800.0
2005-05-02 14:00:00,5.92,5.92,5.87,5.91,6400.0,5.9041,5.9041,5.8542,5.8941,6400.0
2005-05-02 14:05:00,5.89,5.91,5.87,5.87,2700.0,5.8742,5.8941,5.8542,5.8542,2700.0
2005-05-02 14:10:00,5.89,5.89,5.87,5.89,2300.0,5.8742,5.8742,5.8542,5.8742,2300.0
2005-05-02 14:15:00,5.89,5.92,5.88,5.92,11500.0,5.8742,5.9041,5.8642,5.9041,11500.0
2005-05-02 14:20:00,5.92,5.92,5.9,5.9,3200.0,5.9041,5.9041,5.8841,5.8841,3200.0
2005-05-02 14:25:00,5.9,5.93,5.89,5.9,8900.0,5.8841,5.914,5.8742,5.8841,8900.0
2005-05-02 14:30:00,5.89,5.9,5.88,5.89,1000.0,5.8742,5.8841,5.8642,5.8742,1000.0
2005-05-02 14:35:00,5.89,5.9,5.89,5.9,1400.0,5.8742,5.8841,5.8742,5.8841,1400.0
2005-05-02 14:40:00,5.9,5.9,5.89,5.9,2800.0,5.8841,5.8841,5.8742,5.8841,2800.0
2005-05-02 14:45:00,5.89,5.91,5.89,5.9,4700.0,5.8742,5.8941,5.8742,5.8841,4700.0
2005-05-02 14:50:00,5.91,5.91,5.9,5.9,2200.0,5.8941,5.8941,5.8841,5.8841,2200.0
2005-05-02 14:55:00,5.9,5.91,5.9,5.9,12500.0,5.8841,5.8941,5.8841,5.8841,12500.0
2005-05-02 15:00:00,5.9,5.9,5.89,5.9,1800.0,5.8841,5.8841,5.8742,5.8841,1800.0
2005-05-02 15:05:00,5.9,5.92,5.89,5.91,5500.0,5.8841,5.9041,5.8742,5.8941,5500.0
2005-05-02 15:10:00,5.92,5.92,5.91,5.91,2100.0,5.9041,5.9041,5.8941,5.8941,2100.0
2005-05-02 15:15:00,5.91,5.92,5.91,5.91,2900.0,5.8941,5.9041,5.8941,5.8941,2900.0
2005-05-02 15:20:00,5.92,5.93,5.91,5.93,5500.0,5.9041,5.914,5.8941,5.914,5500.0
2005-05-02 15:25:00,5.92,5.93,5.92,5.93,11400.0,5.9041,5.914,5.9041,5.914,11400.0
2005-05-02 15:30:00,5.92,5.95,5.92,5.95,22900.0,5.9041,5.934,5.9041,5.934,22900.0
2005-05-02 15:35:00,5.95,5.95,5.92,5.93,13000.0,5.934,5.934,5.9041,5.914,13000.0
2005-05-02 15:40:00,5.94,5.97,5.93,5.96,52200.0,5.924,5.9539,5.914,5.944,52200.0
2005-05-02 15:45:00,5.97,5.99,5.96,5.99,10000.0,5.9539,5.9739,5.944,5.9739,10000.0
2005-05-02 15:50:00,6.0,6.05,5.99,6.05,22400.0,5.9839,6.0337,5.9739,6.0337,22400.0
2005-05-02 15:55:00,6.05,6.06,6.04,6.05,14100.0,6.0337,6.0437,6.0238,6.0337,14100.0
2005-05-03 09:30:00,6.15,6.16,6.0,6.14,50100.0,6.1335,6.1434,5.9839,6.1235,50100.0
2005-05-03 09:35:00,6.11,6.14,6.11,6.12,7300.0,6.0936,6.1235,6.0936,6.1035,7300.0
2005-05-03 09:40:00,6.12,6.13,6.12,6.12,5100.0,6.1035,6.1135,6.1035,6.1035,5100.0
2005-05-03 09:45:00,6.12,6.14,6.11,6.11,11600.0,6.1035,6.1235,6.0936,6.0936,11600.0
2005-05-03 09:50:00,6.11,6.12,6.1,6.1,2500.0,6.0936,6.1035,6.0836,6.0836,2500.0
2005-05-03 09:55:00,6.1,6.14,6.1,6.14,9700.0,6.0836,6.1235,6.0836,6.1235,9700.0
2005-05-03 10:00:00,6.14,6.19,6.13,6.15,8100.0,6.1235,6.1733,6.1135,6.1335,8100.0
2005-05-03 10:05:00,6.16,6.23,6.16,6.19,22500.0,6.1434,6.2132,6.1434,6.1733,22500.0
2005-05-03 10:10:00,6.19,6.19,6.16,6.19,5700.0,6.1733,6.1733,6.1434,6.1733,5700.0
2005-05-03 10:15:00,6.22,6.24,6.21,6.23,15300.0,6.2033,6.2232,6.1933,6.2132,15300.0
2005-05-03 10:20:00,6.21,6.22,6.2,6.2,12600.0,6.1933,6.2033,6.1833,6.1833,12600.0
2005-05-03 10:25:00,6.2,6.21,6.16,6.16,3200.0,6.1833,6.1933,6.1434,6.1434,3200.0
2005-05-03 10:30:00,6.18,6.18,6.16,6.17,4100.0,6.1634,6.1634,6.1434,6.1534,4100.0
2005-05-03 10:35:00,6.17,6.19,6.16,6.18,7900.0,6.1534,6.1733,6.1434,6.1634,7900.0
2005-05-03 10:40:00,6.19,6.24,6.18,6.22,11800.0,6.1733,6.2232,6.1634,6.2033,11800.0
2005-05-03 10:45:00,6.24,6.31,6.22,6.27,14600.0,6.2232,6.293,6.2033,6.2531,14600.0
2005-05-03 10:50:00,6.28,6.28,6.23,6.24,8300.0,6.2631,6.2631,6.2132,6.2232,8300.0
2005-05-03 10:55:00,6.23,6.31,6.22,6.31,7200.0,6.2132,6.293,6.2033,6.293,7200.0
2005-05-03 11:00:00,6.29,6.32,6.28,6.32,6300.0,6.2731,6.303,6.2631,6.303,6300.0
2005-05-03 11:05:00,6.32,6.34,6.31,6.34,6800.0,6.303,6.3229,6.293,6.3229,6800.0
2005-05-03 11:10:00,6.31,6.31,6.28,6.28,11900.0,6.293,6.293,6.2631,6.2631,11900.0
2005-05-03 11:15:00,6.28,6.29,6.26,6.26,8600.0,6.2631,6.2731,6.2432,6.2432,8600.0
2005-05-03 11:20:00,6.26,6.28,6.25,6.26,3300.0,6.2432,6.2631,6.2332,6.2432,3300.0
2005-05-03 11:25:00,6.26,6.26,6.25,6.26,1600.0,6.2432,6.2432,6.2332,6.2432,1600.0
2005-05-03 11:30:00,6.26,6.33,6.26,6.31,17500.0,6.2432,6.313,6.2432,6.293,17500.0
2005-05-03 11:35:00,6.33,6.34,6.32,6.32,6200.0,6.313,6.3229,6.303,6.303,6200.0
2005-05-03 11:40:00,6.32,6.35,6.31,6.34,4000.0,6.303,6.3329,6.293,6.3229,4000.0
2005-05-03 11:45:00,6.31,6.35,6.31,6.32,2400.0,6.293,6.3329,6.293,6.303,2400.0
2005-05-03 11:50:00,6.32,6.33,6.3,6.32,6700.0,6.303,6.313,6.2831,6.303,6700.0
2005-05-03 11:55:00,6.31,6.36,6.31,6.36,18700.0,6.293,6.3429,6.293,6.3429,18700.0
2005-05-03 12:00:00,6.33,6.35,6.32,6.34,21600.0,6.313,6.3329,6.303,6.3229,21600.0
2005-05-03 12:05:00,6.34,6.4,6.34,6.39,12400.0,6.3229,6.3828,6.3229,6.3728,12400.0
2005-05-03 12:10:00,6.37,6.37,6.36,6.36,3700.0,6.3529,6.3529,6.3429,6.3429,3700.0
2005-05-03 12:15:00,6.36,6.38,6.35,6.36,5900.0,6.3429,6.3628,6.3329,6.3429,5900.0
2005-05-03 12:20:00,6.36,6.38,6.35,6.37,3600.0,6.3429,6.3628,6.3329,6.3529,3600.0
2005-05-03 12:25:00,6.37,6.44,6.36,6.44,18100.0,6.3529,6.4227,6.3429,6.4227,18100.0
2005-05-03 12:30:00,6.45,6.47,6.43,6.46,8400.0,6.4326,6.4526,6.4127,6.4426,8400.0
2005-05-03 12:35:00,6.45,6.47,6.44,6.45,6500.0,6.4326,6.4526,6.4227,6.4326,6500.0
2005-05-03 12:40:00,6.43,6.45,6.4,6.4,9400.0,6.4127,6.4326,6.3828,6.3828,9400.0
2005-05-03 12:45:00,6.39,6.41,6.38,6.38,4100.0,6.3728,6.3928,6.3628,6.3628,4100.0
2005-05-03 12:50:00,6.38,6.39,6.38,6.38,6300.0,6.3628,6.3728,6.3628,6.3628,6300.0
2005-05-03 12:55:00,6.38,6.38,6.36,6.38,5400.0,6.3628,6.3628,6.3429,6.3628,5400.0
2005-05-03 13:00:00,6.36,6.38,6.35,6.36,23400.0,6.3429,6.3628,6.3329,6.3429,23400.0
2005-05-03 13:05:00,6.35,6.36,6.34,6.34,14100.0,6.3329,6.3429,6.3229,6.3229,14100.0
2005-05-03 13:10:00,6.34,6.35,6.34,6.34,5400.0,6.3229,6.3329,6.3229,6.3229,5400.0
2005-05-03 13:15:00,6.35,6.35,6.33,6.33,2400.0,6.3329,6.3329,6.313,6.313,2400.0
2005-05-03 13:20:00,6.32,6.35,6.32,6.33,13200.0,6.303,6.3329,6.303,6.313,13200.0
2005-05-03 13:25:00,6.33,6.34,6.32,6.32,6900.0,6.313,6.3229,6.303,6.303,6900.0
2005-05-03 13:30:00,6.31,6.32,6.31,6.32,9000.0,6.293,6.303,6.293,6.303,9000.0
2005-05-03 13:35:00,6.31,6.33,6.31,6.33,2300.0,6.293,6.313,6.293,6.313,2300.0
2005-05-03 13:40:00,6.33,6.33,6.31,6.33,6000.0,6.313,6.313,6.293,6.313,6000.0
2005-05-03 13:45:00,6.32,6.33,6.31,6.31,9100.0,6.303,6.313,6.293,6.293,9100.0
2005-05-03 13:50:00,6.31,6.32,6.31,6.31,2600.0,6.293,6.303,6.293,6.293,2600.0
2005-05-03 13:55:00,6.32,6.32,6.31,6.31,3800.0,6.303,6.303,6.293,6.293,3800.0
2005-05-03 14:00:00,6.31,6.33,6.31,6.31,13400.0,6.293,6.313,6.293,6.293,13400.0
2005-05-03 14:05:00,6.33,6.35,6.31,6.33,7100.0,6.313,6.3329,6.293,6.313,7100.0
2005-05-03 14:10:00,6.33,6.34,6.31,6.31,7600.0,6.313,6.3229,6.293,6.293,7600.0
2005-05-03 14:15:00,6.31,6.34,6.29,6.3,9100.0,6.293,6.3229,6.2731,6.2831,9100.0
2005-05-03 14:20:00,6.3,6.33,6.3,6.33,13400.0,6.2831,6.313,6.2831,6.313,13400.0
2005-05-03 14:25:00,6.32,6.34,6.31,6.31,7400.0,6.303,6.3229,6.293,6.293,7400.0
2005-05-03 14:30:00,6.31,6.34,6.3,6.34,9800.0,6.293,6.3229,6.2831,6.3229,9800.0
2005-05-03 14:35:00,6.34,6.38,6.33,6.36,12200.0,6.3229,6.3628,6.313,6.3429,12200.0
2005-05-03 14:40:00,6.34,6.36,6.32,6.33,3800.0,6.3229,6.3429,6.303,6.313,3800.0
2005-05-03 14:45:00,6.34,6.36,6.31,6.35,11700.0,6.3229,6.3429,6.293,6.3329,11700.0
2005-05-03 14:50:00,6.35,6.35,6.32,6.32,2500.0,6.3329,6.3329,6.303,6.303,2500.0
2005-05-03 14:55:00,6.33,6.37,6.33,6.34,8300.0,6.313,6.3529,6.313,6.3229,8300.0
2005-05-03 15:00:00,6.36,6.36,6.3,6.3,13400.0,6.3429,6.3429,6.2831,6.2831,13400.0
2005-05-03 15:05:00,6.3,6.3,6.2,6.21,15100.0,6.2831,6.2831,6.1833,6.1933,15100.0
2005-05-03 15:10:00,6.2,6.32,6.15,6.32,29600.0,6.1833,6.303,6.1335,6.303,29600.0
2005-05-03 15:15:00,6.32,6.32,6.22,6.23,11300.0,6.303,6.303,6.2033,6.2132,11300.0
2005-05-03 15:20:00,6.22,6.23,6.21,6.23,9200.0,6.2033,6.2132,6.1933,6.2132,9200.0
2005-05-03 15:25:00,6.22,6.26,6.22,6.25,40600.0,6.2033,6.2432,6.2033,6.2332,40600.0
2005-05-03 15:30:00,6.24,6.25,6.21,6.22,9100.0,6.2232,6.2332,6.1933,6.2033,9100.0
2005-05-03 15:35:00,6.21,6.22,6.17,6.18,26600.0,6.1933,6.2033,6.1534,6.1634,26600.0
2005-05-03 15:40:00,6.18,6.19,6.16,6.18,3000.0,6.1634,6.1733,6.1434,6.1634,3000.0
2005-05-03 15:45:00,6.17,6.19,6.15,6.15,26000.0,6.1534,6.1733,6.1335,6.1335,26000.0
2005-05-03 15:50:00,6.15,6.16,6.1,6.1,27700.0,6.1335,6.1434,6.0836,6.0836,27700.0
2005-05-03 15:55:00,6.1,6.16,6.09,6.14,47600.0,6.0836,6.1434,6.0736,6.1235,47600.0
2005-05-04 09:30:00,6.39,6.39,6.25,6.34,26900.0,6.3728,6.3728,6.2332,6.3229,26900.0
2005-05-04 09:35:00,6.29,6.34,6.25,6.26,8800.0,6.2731,6.3229,6.2332,6.2432,8800.0
2005-05-04 09:40:00,6.26,6.3,6.25,6.25,1700.0,6.2432,6.2831,6.2332,6.2332,1700.0
2005-05-04 09:45:00,6.29,6.3,6.25,6.29,10300.0,6.2731,6.2831,6.2332,6.2731,10300.0
2005-05-04 09:50:00,6.28,6.29,6.26,6.27,5500.0,6.2631,6.2731,6.2432,6.2531,5500.0
2005-05-04 09:55:00,6.26,6.26,6.21,6.23,12000.0,6.2432,6.2432,6.1933,6.2132,12000.0
2005-05-04 10:00:00,6.23,6.29,6.22,6.27,9700.0,6.2132,6.2731,6.2033,6.2531,9700.0
2005-05-04 10:05:00,6.3,6.31,6.27,6.28,9700.0,6.2831,6.293,6.2531,6.2631,9700.0
2005-05-04 10:10:00,6.28,6.4,6.28,6.33,12900.0,6.2631,6.3828,6.2631,6.313,12900.0
2005-05-04 10:15:00,6.38,6.4,6.37,6.4,6600.0,6.3628,6.3828,6.3529,6.3828,6600.0
2005-05-04 10:20:00,6.37,6.45,6.37,6.44,4600.0,6.3529,6.4326,6.3529,6.4227,4600.0
2005-05-04 10:25:00,6.45,6.48,6.43,6.48,15300.0,6.4326,6.4626,6.4127,6.4626,15300.0
2005-05-04 10:30:00,6.44,6.48,6.44,6.47,13400.0,6.4227,6.4626,6.4227,6.4526,13400.0
2005-05-04 10:35:00,6.47,6.6,6.46,6.55,37100.0,6.4526,6.5822,6.4426,6.5324,37100.0
2005-05-04 10:40:00,6.57,6.57,6.52,6.55,49400.0,6.5523,6.5523,6.5025,6.5324,49400.0
2005-05-04 10:45:00,6.54,6.58,6.53,6.58,3400.0,6.5224,6.5623,6.5124,6.5623,3400.0
2005-05-04 10:50:00,6.59,6.7,6.56,6.65,17800.0,6.5723,6.682,6.5424,6.6321,17800.0
2005-05-04 10:55:00,6.63,6.65,6.61,6.62,6100.0,6.6122,6.6321,6.5922,6.6022,6100.0
2005-05-04 11:00:00,6.61,6.65,6.6,6.64,16500.0,6.5922,6.6321,6.5822,6.6221,16500.0
2005-05-04 11:05:00,6.68,6.72,6.64,6.67,18300.0,6.662,6.7019,6.6221,6.6521,18300.0
2005-05-04 11:10:00,6.63,6.73,6.63,6.73,15300.0,6.6122,6.7119,6.6122,6.7119,15300.0
2005-05-04 11:15:00,6.73,6.73,6.65,6.65,15200.0,6.7119,6.7119,6.6321,6.6321,15200.0
2005-05-04 11:20:00,6.67,6.67,6.64,6.64,11000.0,6.6521,6.6521,6.6221,6.6221,11000.0
2005-05-04 11:25:00,6.63,6.63,6.59,6.62,7400.0,6.6122,6.6122,6.5723,6.6022,7400.0
2005-05-04 11:30:00,6.62,6.62,6.6,6.6,1900.0,6.6022,6.6022,6.5822,6.5822,1900.0
2005-05-04 11:35:00,6.59,6.61,6.59,6.6,12200.0,6.5723,6.5922,6.5723,6.5822,12200.0
2005-05-04 11:40:00,6.58,6.59,6.58,6.59,3900.0,6.5623,6.5723,6.5623,6.5723,3900.0
2005-05-04 11:45:00,6.58,6.6,6.57,6.57,1700.0,6.5623,6.5822,6.5523,6.5523,1700.0
2005-05-04 11:50:00,6.58,6.58,6.57,6.58,400.0,6.5623,6.5623,6.5523,6.5623,400.0
2005-05-04 11:55:00,6.58,6.58,6.58,6.58,900.0,6.5623,6.5623,6.5623,6.5623,900.0
2005-05-04 12:00:00,6.57,6.59,6.56,6.56,1500.0,6.5523,6.5723,6.5424,6.5424,1500.0
2005-05-04 12:05:00,6.58,6.59,6.55,6.58,3000.0,6.5623,6.5723,6.5324,6.5623,3000.0
2005-05-04 12:10:00,6.59,6.59,6.56,6.59,1700.0,6.5723,6.5723,6.5424,6.5723,1700.0
2005-05-04 12:15:00,6.59,6.59,6.56,6.58,2700.0,6.5723,6.5723,6.5424,6.5623,2700.0
2005-05-04 12:20:00,6.59,6.59,6.57,6.58,1200.0,6.5723,6.5723,6.5523,6.5623,1200.0
2005-05-04 12:25:00,6.59,6.6,6.55,6.55,14400.0,6.5723,6.5822,6.5324,6.5324,14400.0
2005-05-04 12:30:00,6.57,6.58,6.55,6.56,3100.0,6.5523,6.5623,6.5324,6.5424,3100.0
2005-05-04 12:35:00,6.56,6.57,6.55,6.56,4900.0,6.5424,6.5523,6.5324,6.5424,4900.0
2005-05-04 12:40:00,6.55,6.55,6.55,6.55,2800.0,6.5324,6.5324,6.5324,6.5324,2800.0
2005-05-04 12:45:00,6.55,6.56,6.54,6.54,6600.0,6.5324,6.5424,6.5224,6.5224,6600.0
2005-05-04 12:50:00,6.55,6.56,6.55,6.55,1000.0,6.5324,6.5424,6.5324,6.5324,1000.0
2005-05-04 12:55:00,6.55,6.57,6.55,6.55,4200.0,6.5324,6.5523,6.5324,6.5324,4200.0
2005-05-04 13:00:00,6.55,6.57,6.55,6.57,4000.0,6.5324,6.5523,6.5324,6.5523,4000.0
2005-05-04 13:05:00,6.57,6.59,6.55,6.59,5400.0,6.5523,6.5723,6.5324,6.5723,5400.0
2005-05-04 13:10:00,6.57,6.6,6.57,6.58,10100.0,6.5523,6.5822,6.5523,6.5623,10100.0
2005-05-04 13:15:00,6.57,6.6,6.56,6.58,3500.0,6.5523,6.5822,6.5424,6.5623,3500.0
2005-05-04 13:20:00,6.58,6.58,6.58,6.58,0.0,6.5623,6.5623,6.5623,6.5623,0.0
2005-05-04 13:25:00,6.57,6.6,6.57,6.58,2400.0,6.5523,6.5822,6.5523,6.5623,2400.0
2005-05-04 13:30:00,6.58,6.58,6.57,6.57,6500.0,6.5623,6.5623,6.5523,6.5523,6500.0
2005-05-04 13:35:00,6.58,6.58,6.53,6.53,4000.0,6.5623,6.5623,6.5124,6.5124,4000.0
2005-05-04 13:40:00,6.51,6.55,6.5,6.55,5100.0,6.4925,6.5324,6.4825,6.5324,5100.0
2005-05-04 13:45:00,6.55,6.57,6.53,6.56,4100.0,6.5324,6.5523,6.5124,6.5424,4100.0
2005-05-04 13:50:00,6.57,6.64,6.57,6.64,6200.0,6.5523,6.6221,6.5523,6.6221,6200.0
2005-05-04 13:55:00,6.64,6.67,6.64,6.67,12400.0,6.6221,6.6521,6.6221,6.6521,12400.0
2005-05-04 14:00:00,6.67,6.68,6.66,6.66,5300.0,6.6521,6.662,6.6421,6.6421,5300.0
2005-05-04 14:05:00,6.66,6.66,6.64,6.64,20500.0,6.6421,6.6421,6.6221,6.6221,20500.0
2005-05-04 14:10:00,6.64,6.65,6.63,6.65,9000.0,6.6221,6.6321,6.6122,6.6321,9000.0
2005-05-04 14:15:00,6.64,6.64,6.59,6.59,17100.0,6.6221,6.6221,6.5723,6.5723,17100.0
2005-05-04 14:20:00,6.59,6.59,6.55,6.56,5500.0,6.5723,6.5723,6.5324,6.5424,5500.0
2005-05-04 14:25:00,6.56,6.57,6.56,6.57,800.0,6.5424,6.5523,6.5424,6.5523,800.0
2005-05-04 14:30:00,6.59,6.59,6.57,6.59,1200.0,6.5723,6.5723,6.5523,6.5723,1200.0
2005-05-04 14:35:00,6.58,6.59,6.57,6.58,1800.0,6.5623,6.5723,6.5523,6.5623,1800.0
2005-05-04 14:40:00,6.58,6.58,6.56,6.58,4800.0,6.5623,6.5623,6.5424,6.5623,4800.0
2005-05-04 14:45:00,6.58,6.58,6.56,6.57,2300.0,6.5623,6.5623,6.5424,6.5523,2300.0
2005-05-04 14:50:00,6.56,6.58,6.56,6.56,31200.0,6.5424,6.5623,6.5424,6.5424,31200.0
2005-05-04 14:55:00,6.57,6.58,6.57,6.58,2400.0,6.5523,6.5623,6.5523,6.5623,2400.0
2005-05-04 15:00:00,6.57,6.61,6.56,6.59,6700.0,6.5523,6.5922,6.5424,6.5723,6700.0
2005-05-04 15:05:00,6.6,6.6,6.59,6.6,3500.0,6.5822,6.5822,6.5723,6.5822,3500.0
2005-05-04 15:10:00,6.6,6.67,6.59,6.63,12800.0,6.5822,6.6521,6.5723,6.6122,12800.0
2005-05-04 15:15:00,6.64,6.69,6.63,6.68,15600.0,6.6221,6.672,6.6122,6.662,15600.0
2005-05-04 15:20:00,6.65,6.67,6.65,6.67,7500.0,6.6321,6.6521,6.6321,6.6521,7500.0
2005-05-04 15:25:00,6.67,6.67,6.65,6.65,20000.0,6.6521,6.6521,6.6321,6.6321,20000.0
2005-05-04 15:30:00,6.65,6.66,6.65,6.66,8800.0,6.6321,6.6421,6.6321,6.6421,8800.0
2005-05-04 15:35:00,6.65,6.7,6.65,6.7,22000.0,6.6321,6.682,6.6321,6.682,22000.0
2005-05-04 15:40:00,6.69,6.7,6.66,6.69,17000.0,6.672,6.682,6.6421,6.672,17000.0
2005-05-04 15:45:00,6.69,6.69,6.64,6.64,15800.0,6.672,6.672,6.6221,6.6221,15800.0
2005-05-04 15:50:00,6.64,6.65,6.61,6.65,16800.0,6.6221,6.6321,6.5922,6.6321,16800.0
2005-05-04 15:55:00,6.65,6.66,6.58,6.63,16400.0,6.6321,6.6421,6.5623,6.6122,16400.0
2005-05-05 09:30:00,6.7,6.8,6.64,6.8,29100.0,6.682,6.7817,6.6221,6.7817,29100.0
2005-05-05 09:35:00,6.8,6.84,6.72,6.79,14200.0,6.7817,6.8216,6.7019,6.7717,14200.0
2005-05-05 09:40:00,6.83,6.85,6.83,6.83,5300.0,6.8116,6.8316,6.8116,6.8116,5300.0
2005-05-05 09:45:00,6.84,6.88,6.83,6.88,8200.0,6.8216,6.8615,6.8116,6.8615,8200.0
2005-05-05 09:50:00,6.87,6.96,6.86,6.9,19800.0,6.8515,6.9413,6.8415,6.8814,19800.0
2005-05-05 09:55:00,6.9,6.91,6.84,6.87,8000.0,6.8814,6.8914,6.8216,6.8515,8000.0
2005-05-05 10:00:00,6.87,6.9,6.86,6.9,8100.0,6.8515,6.8814,6.8415,6.8814,8100.0
2005-05-05 10:05:00,6.89,6.89,6.86,6.86,1400.0,6.8715,6.8715,6.8415,6.8415,1400.0
2005-05-05 10:10:00,6.87,6.87,6.85,6.86,6200.0,6.8515,6.8515,6.8316,6.8415,6200.0
2005-05-05 10:15:00,6.86,6.89,6.85,6.86,11600.0,6.8415,6.8715,6.8316,6.8415,11600.0
2005-05-05 10:20:00,6.85,6.94,6.83,6.92,10100.0,6.8316,6.9213,6.8116,6.9014,10100.0
2005-05-05 10:25:00,6.92,6.99,6.92,6.99,4700.0,6.9014,6.9712,6.9014,6.9712,4700.0
2005-05-05 10:30:00,7.0,7.0,6.96,6.96,8300.0,6.9812,6.9812,6.9413,6.9413,8300.0
2005-05-05 10:35:00,6.98,7.07,6.98,7.06,15500.0,6.9612,7.051,6.9612,7.041,15500.0
2005-05-05 10:40:00,7.04,7.06,7.01,7.06,6000.0,7.0211,7.041,6.9911,7.041,6000.0
2005-05-05 10:45:00,7.06,7.14,7.06,7.13,9500.0,7.041,7.1208,7.041,7.1108,9500.0
2005-05-05 10:50:00,7.15,7.16,7.04,7.04,9300.0,7.1308,7.1407,7.0211,7.0211,9300.0
2005-05-05 10:55:00,7.04,7.05,7.04,7.04,3000.0,7.0211,7.031,7.0211,7.0211,3000.0
2005-05-05 11:00:00,7.05,7.06,7.04,7.04,3300.0,7.031,7.041,7.0211,7.0211,3300.0
2005-05-05 11:05:00,7.05,7.1,7.05,7.09,9400.0,7.031,7.0809,7.031,7.0709,9400.0
2005-05-05 11:10:00,7.1,7.12,7.07,7.11,6300.0,7.0809,7.1008,7.051,7.0909,6300.0
2005-05-05 11:15:00,7.11,7.12,7.1,7.11,2400.0,7.0909,7.1008,7.0809,7.0909,2400.0
2005-05-05 11:20:00,7.09,7.23,7.09,7.21,16700.0,7.0709,7.2105,7.0709,7.1906,16700.0
2005-05-05 11:25:00,7.21,7.3,7.15,7.3,21800.0,7.1906,7.2804,7.1308,7.2804,21800.0
2005-05-05 11:30:00,7.31,7.42,7.31,7.36,21600.0,7.2903,7.4,7.2903,7.3402,21600.0
2005-05-05 11:35:00,7.39,7.39,7.35,7.35,7500.0,7.3701,7.3701,7.3302,7.3302,7500.0
2005-05-05 11:40:00,7.36,7.37,7.33,7.35,10200.0,7.3402,7.3502,7.3103,7.3302,10200.0
2005-05-05 11:45:00,7.33,7.33,7.25,7.25,16200.0,7.3103,7.3103,7.2305,7.2305,16200.0
2005-05-05 11:50:00,7.27,7.27,7.2,7.2,7000.0,7.2504,7.2504,7.1806,7.1806,7000.0
2005-05-05 11:55:00,7.2,7.2,7.17,7.17,5100.0,7.1806,7.1806,7.1507,7.1507,5100.0
2005-05-05 12:00:00,7.17,7.17,7.06,7.08,16000.0,7.1507,7.1507,7.041,7.061,16000.0
2005-05-05 12:05:00,7.07,7.1,7.06,7.1,5900.0,7.051,7.0809,7.041,7.0809,5900.0
2005-05-05 12:10:00,7.1,7.11,7.08,7.08,4400.0,7.0809,7.0909,7.061,7.061,4400.0
2005-05-05 12:15:00,7.1,7.11,7.08,7.08,4600.0,7.0809,7.0909,7.061,7.061,4600.0
2005-05-05 12:20:00,7.1,7.14,7.08,7.14,7700.0,7.0809,7.1208,7.061,7.1208,7700.0
2005-05-05 12:25:00,7.15,7.17,7.13,7.13,5500.0,7.1308,7.1507,7.1108,7.1108,5500.0
2005-05-05 12:30:00,7.13,7.17,7.13,7.13,1700.0,7.1108,7.1507,7.1108,7.1108,1700.0
2005-05-05 12:35:00,7.13,7.17,7.13,7.15,9600.0,7.1108,7.1507,7.1108,7.1308,9600.0
2005-05-05 12:40:00,7.15,7.25,7.14,7.25,4900.0,7.1308,7.2305,7.1208,7.2305,4900.0
2005-05-05 12:45:00,7.24,7.24,7.18,7.19,7600.0,7.2205,7.2205,7.1607,7.1707,7600.0
2005-05-05 12:50:00,7.18,7.3,7.18,7.27,14700.0,7.1607,7.2804,7.1607,7.2504,14700.0
2005-05-05 12:55:00,7.27,7.29,7.25,7.25,15100.0,7.2504,7.2704,7.2305,7.2305,15100.0
2005-05-05 13:00:00,7.25,7.29,7.23,7.29,17500.0,7.2305,7.2704,7.2105,7.2704,17500.0
2005-05-05 13:05:00,7.25,7.33,7.25,7.3,16400.0,7.2305,7.3103,7.2305,7.2804,16400.0
2005-05-05 13:10:00,7.32,7.37,7.27,7.29,14100.0,7.3003,7.3502,7.2504,7.2704,14100.0
2005-05-05 13:15:00,7.28,7.3,7.26,7.26,5400.0,7.2604,7.2804,7.2405,7.2405,5400.0
2005-05-05 13:20:00,7.26,7.26,7.25,7.26,9400.0,7.2405,7.2405,7.2305,7.2405,9400.0
2005-05-05 13:25:00,7.25,7.29,7.25,7.29,2900.0,7.2305,7.2704,7.2305,7.2704,2900.0
2005-05-05 13:30:00,7.29,7.3,7.26,7.26,3800.0,7.2704,7.2804,7.2405,7.2405,3800.0
2005-05-05 13:35:00,7.3,7.3,7.29,7.3,4200.0,7.2804,7.2804,7.2704,7.2804,4200.0
2005-05-05 13:40:00,7.3,7.3,7.29,7.29,5200.0,7.2804,7.2804,7.2704,7.2704,5200.0
2005-05-05 13:45:00,7.28,7.3,7.28,7.28,8000.0,7.2604,7.2804,7.2604,7.2604,8000.0
2005-05-05 13:50:00,7.28,7.31,7.28,7.3,6900.0,7.2604,7.2903,7.2604,7.2804,6900.0
2005-05-05 13:55:00,7.3,7.31,7.29,7.29,11100.0,7.2804,7.2903,7.2704,7.2704,11100.0
2005-05-05 14:00:00,7.28,7.3,7.28,7.3,3100.0,7.2604,7.2804,7.2604,7.2804,3100.0
2005-05-05 14:05:00,7.3,7.32,7.3,7.32,2500.0,7.2804,7.3003,7.2804,7.3003,2500.0
2005-05-05 14:10:00,7.31,7.31,7.29,7.3,6600.0,7.2903,7.2903,7.2704,7.2804,6600.0
2005-05-05 14:15:00,7.3,7.31,7.3,7.3,3900.0,7.2804,7.2903,7.2804,7.2804,3900.0
2005-05-05 14:20:00,7.31,7.32,7.3,7.32,4000.0,7.2903,7.3003,7.2804,7.3003,4000.0
2005-05-05 14:25:00,7.32,7.33,7.3,7.3,3700.0,7.3003,7.3103,7.2804,7.2804,3700.0
2005-05-05 14:30:00,7.31,7.31,7.3,7.3,2900.0,7.2903,7.2903,7.2804,7.2804,2900.0
2005-05-05 14:35:00,7.3,7.3,7.29,7.3,7500.0,7.2804,7.2804,7.2704,7.2804,7500.0
2005-05-05 14:40:00,7.3,7.3,7.26,7.27,7200.0,7.2804,7.2804,7.2405,7.2504,7200.0
2005-05-05 14:45:00,7.26,7.26,7.25,7.26,6100.0,7.2405,7.2405,7.2305,7.2405,6100.0
2005-05-05 14:50:00,7.25,7.26,7.25,7.25,10100.0,7.2305,7.2405,7.2305,7.2305,10100.0
2005-05-05 14:55:00,7.25,7.29,7.23,7.24,30800.0,7.2305,7.2704,7.2105,7.2205,30800.0
2005-05-05 15:00:00,7.24,7.24,7.13,7.23,17400.0,7.2205,7.2205,7.1108,7.2105,17400.0
2005-05-05 15:05:00,7.22,7.26,7.22,7.24,7700.0,7.2006,7.2405,7.2006,7.2205,7700.0
2005-05-05 15:10:00,7.24,7.26,7.22,7.23,6700.0,7.2205,7.2405,7.2006,7.2105,6700.0
2005-05-05 15:15:00,7.22,7.22,7.2,7.21,4900.0,7.2006,7.2006,7.1806,7.1906,4900.0
2005-05-05 15:20:00,7.2,7.21,7.2,7.2,4800.0,7.1806,7.1906,7.1806,7.1806,4800.0
2005-05-05 15:25:00,7.19,7.2,7.18,7.18,5800.0,7.1707,7.1806,7.1607,7.1607,5800.0
2005-05-05 15:30:00,7.17,7.18,7.16,7.17,7200.0,7.1507,7.1607,7.1407,7.1507,7200.0
2005-05-05 15:35:00,7.18,7.25,7.12,7.22,16000.0,7.1607,7.2305,7.1008,7.2006,16000.0
2005-05-05 15:40:00,7.21,7.26,7.16,7.23,15000.0,7.1906,7.2405,7.1407,7.2105,15000.0
2005-05-05 15:45:00,7.28,7.29,7.22,7.24,5700.0,7.2604,7.2704,7.2006,7.2205,5700.0
2005-05-05 15:50:00,7.24,7.24,7.18,7.18,8700.0,7.2205,7.2205,7.1607,7.1607,8700.0
2005-05-05 15:55:00,7.21,7.28,7.18,7.28,27600.0,7.1906,7.2604,7.1607,7.2604,27600.0
2005-05-06 09:30:00,7.39,7.4,7.3,7.35,32800.0,7.3701,7.3801,7.2804,7.3302,32800.0
2005-05-06 09:35:00,7.35,7.4,7.34,7.4,10900.0,7.3302,7.3801,7.3203,7.3801,10900.0
2005-05-06 09:40:00,7.37,7.52,7.37,7.51,13400.0,7.3502,7.4998,7.3502,7.4898,13400.0
2005-05-06 09:45:00,7.47,7.48,7.44,7.47,10000.0,7.4499,7.4599,7.42,7.4499,10000.0
2005-05-06 09:50:00,7.45,7.5,7.44,7.49,13300.0,7.43,7.4798,7.42,7.4698,13300.0
2005-05-06 09:55:00,7.47,7.57,7.47,7.57,23900.0,7.4499,7.5496,7.4499,7.5496,23900.0
2005-05-06 10:00:00,7.57,7.58,7.53,7.53,7100.0,7.5496,7.5596,7.5097,7.5097,7100.0
2005-05-06 10:05:00,7.56,7.59,7.52,7.53,6800.0,7.5397,7.5696,7.4998,7.5097,6800.0
2005-05-06 10:10:00,7.53,7.57,7.52,7.52,4900.0,7.5097,7.5496,7.4998,7.4998,4900.0
2005-05-06 10:15:00,7.52,7.52,7.52,7.52,4900.0,7.4998,7.4998,7.4998,7.4998,4900.0
2005-05-06 10:20:00,7.52,7.52,7.45,7.46,23300.0,7.4998,7.4998,7.43,7.4399,23300.0
2005-05-06 10:25:00,7.45,7.5,7.45,7.48,14800.0,7.43,7.4798,7.43,7.4599,14800.0
2005-05-06 10:30:00,7.48,7.5,7.47,7.47,8500.0,7.4599,7.4798,7.4499,7.4499,8500.0
2005-05-06 10:35:00,7.45,7.46,7.45,7.46,4400.0,7.43,7.4399,7.43,7.4399,4400.0
2005-05-06 10:40:00,7.45,7.46,7.45,7.45,11600.0,7.43,7.4399,7.43,7.43,11600.0
2005-05-06 10:45:00,7.45,7.49,7.45,7.46,3700.0,7.43,7.4698,7.43,7.4399,3700.0
2005-05-06 10:50:00,7.45,7.45,7.35,7.4,15500.0,7.43,7.43,7.3302,7.3801,15500.0
2005-05-06 10:55:00,7.39,7.4,7.32,7.32,4600.0,7.3701,7.3801,7.3003,7.3003,4600.0
2005-05-06 11:00:00,7.31,7.35,7.29,7.32,19700.0,7.2903,7.3302,7.2704,7.3003,19700.0
2005-05-06 11:05:00,7.32,7.35,7.32,7.32,2100.0,7.3003,7.3302,7.3003,7.3003,2100.0
2005-05-06 11:10:00,7.32,7.32,7.3,7.3,2600.0,7.3003,7.3003,7.2804,7.2804,2600.0
2005-05-06 11:15:00,7.32,7.32,7.3,7.3,4600.0,7.3003,7.3003,7.2804,7.2804,4600.0
2005-05-06 11:20:00,7.3,7.3,7.12,7.12,26700.0,7.2804,7.2804,7.1008,7.1008,26700.0
2005-05-06 11:25:00,7.12,7.12,6.92,6.92,41800.0,7.1008,7.1008,6.9014,6.9014,41800.0
2005-05-06 11:30:00,6.95,6.99,6.93,6.99,10000.0,6.9313,6.9712,6.9114,6.9712,10000.0
2005-05-06 11:35:00,6.97,6.97,6.96,6.97,2200.0,6.9512,6.9512,6.9413,6.9512,2200.0
2005-05-06 11:40:00,6.96,6.98,6.96,6.97,18100.0,6.9413,6.9612,6.9413,6.9512,18100.0
2005-05-06 11:45:00,6.97,6.97,6.96,6.97,6200.0,6.9512,6.9512,6.9413,6.9512,6200.0
2005-05-06 11:50:00,6.97,6.98,6.94,6.94,16200.0,6.9512,6.9612,6.9213,6.9213,16200.0
2005-05-06 11:55:00,6.92,6.92,6.66,6.74,54800.0,6.9014,6.9014,6.6421,6.7219,54800.0
2005-05-06 12:00:00,6.74,6.75,6.66,6.66,8800.0,6.7219,6.7318,6.6421,6.6421,8800.0
2005-05-06 12:05:00,6.66,6.67,6.48,6.55,33400.0,6.6421,6.6521,6.4626,6.5324,33400.0
2005-05-06 12:10:00,6.58,6.73,6.55,6.66,25300.0,6.5623,6.7119,6.5324,6.6421,25300.0
2005-05-06 12:15:00,6.7,6.82,6.68,6.75,19000.0,6.682,6.8017,6.662,6.7318,19000.0
2005-05-06 12:20:00,6.74,6.78,6.74,6.77,4700.0,6.7219,6.7618,6.7219,6.7518,4700.0
2005-05-06 12:25:00,6.79,6.9,6.79,6.9,15200.0,6.7717,6.8814,6.7717,6.8814,15200.0
2005-05-06 12:30:00,6.88,6.98,6.88,6.97,32600.0,6.8615,6.9612,6.8615,6.9512,32600.0
2005-05-06 12:35:00,6.97,6.98,6.92,6.97,11700.0,6.9512,6.9612,6.9014,6.9512,11700.0
2005-05-06 12:40:00,6.97,7.18,6.97,7.17,16900.0,6.9512,7.1607,6.9512,7.1507,16900.0
2005-05-06 12:45:00,7.18,7.18,6.9,6.96,20500.0,7.1607,7.1607,6.8814,6.9413,20500.0
2005-05-06 12:50:00,6.95,6.95,6.9,6.92,7300.0,6.9313,6.9313,6.8814,6.9014,7300.0
2005-05-06 12:55:00,6.92,6.93,6.9,6.93,3400.0,6.9014,6.9114,6.8814,6.9114,3400.0
2005-05-06 13:00:00,6.93,6.94,6.9,6.91,4000.0,6.9114,6.9213,6.8814,6.8914,4000.0
2005-05-06 13:05:00,6.92,6.92,6.92,6.92,600.0,6.9014,6.9014,6.9014,6.9014,600.0
2005-05-06 13:10:00,6.94,6.95,6.82,6.82,6500.0,6.9213,6.9313,6.8017,6.8017,6500.0
2005-05-06 13:15:00,6.83,6.83,6.81,6.81,2700.0,6.8116,6.8116,6.7917,6.7917,2700.0
2005-05-06 13:20:00,6.81,6.84,6.8,6.84,4300.0,6.7917,6.8216,6.7817,6.8216,4300.0
2005-05-06 13:25:00,6.84,6.91,6.84,6.88,8000.0,6.8216,6.8914,6.8216,6.8615,8000.0
2005-05-06 13:30:00,6.87,6.88,6.83,6.83,5900.0,6.8515,6.8615,6.8116,6.8116,5900.0
2005-05-06 13:35:00,6.83,6.83,6.83,6.83,400.0,6.8116,6.8116,6.8116,6.8116,400.0
2005-05-06 13:40:00,6.83,6.83,6.83,6.83,200.0,6.8116,6.8116,6.8116,6.8116,200.0
2005-05-06 13:45:00,6.85,6.88,6.83,6.88,3200.0,6.8316,6.8615,6.8116,6.8615,3200.0
2005-05-06 13:50:00,6.87,6.87,6.86,6.87,3400.0,6.8515,6.8515,6.8415,6.8515,3400.0
2005-05-06 13:55:00,6.86,6.87,6.86,6.87,1200.0,6.8415,6.8515,6.8415,6.8515,1200.0
2005-05-06 14:00:00,6.87,6.87,6.87,6.87,0.0,6.8515,6.8515,6.8515,6.8515,0.0
2005-05-06 14:05:00,6.87,6.94,6.87,6.92,3500.0,6.8515,6.9213,6.8515,6.9014,3500.0
2005-05-06 14:10:00,6.91,6.91,6.9,6.9,1500.0,6.8914,6.8914,6.8814,6.8814,1500.0
2005-05-06 14:15:00,6.89,6.93,6.89,6.91,5600.0,6.8715,6.9114,6.8715,6.8914,5600.0
2005-05-06 14:20:00,6.89,6.9,6.85,6.86,6000.0,6.8715,6.8814,6.8316,6.8415,6000.0
2005-05-06 14:25:00,6.86,6.88,6.86,6.86,1500.0,6.8415,6.8615,6.8415,6.8415,1500.0
2005-05-06 14:30:00,6.88,6.88,6.85,6.85,1800.0,6.8615,6.8615,6.8316,6.8316,1800.0
2005-05-06 14:35:00,6.85,6.86,6.85,6.85,4100.0,6.8316,6.8415,6.8316,6.8316,4100.0
2005-05-06 14:40:00,6.86,6.86,6.85,6.86,2800.0,6.8415,6.8415,6.8316,6.8415,2800.0
2005-05-06 14:45:00,6.84,6.89,6.84,6.86,19100.0,6.8216,6.8715,6.8216,6.8415,19100.0
2005-05-06 14:50:00,6.85,6.91,6.84,6.87,10400.0,6.8316,6.8914,6.8216,6.8515,10400.0
2005-05-06 14:55:00,6.87,6.87,6.85,6.85,2500.0,6.8515,6.8515,6.8316,6.8316,2500.0
2005-05-06 15:00:00,6.84,6.87,6.84,6.86,21000.0,6.8216,6.8515,6.8216,6.8415,21000.0
2005-05-06 15:05:00,6.86,6.88,6.84,6.86,18800.0,6.8415,6.8615,6.8216,6.8415,18800.0
2005-05-06 15:10:00,6.86,6.87,6.85,6.85,3300.0,6.8415,6.8515,6.8316,6.8316,3300.0
2005-05-06 15:15:00,6.85,6.87,6.84,6.86,13400.0,6.8316,6.8515,6.8216,6.8415,13400.0
2005-05-06 15:20:00,6.88,6.94,6.86,6.87,16900.0,6.8615,6.9213,6.8415,6.8515,16900.0
2005-05-06 15:25:00,6.86,6.87,6.84,6.84,7000.0,6.8415,6.8515,6.8216,6.8216,7000.0
2005-05-06 15:30:00,6.84,6.87,6.84,6.86,26600.0,6.8216,6.8515,6.8216,6.8415,26600.0
2005-05-06 15:35:00,6.86,6.87,6.85,6.87,7900.0,6.8415,6.8515,6.8316,6.8515,7900.0
2005-05-06 15:40:00,6.85,6.95,6.85,6.95,22900.0,6.8316,6.9313,6.8316,6.9313,22900.0
2005-05-06 15:45:00,6.95,6.96,6.89,6.9,12100.0,6.9313,6.9413,6.8715,6.8814,12100.0
2005-05-06 15:50:00,6.9,6.95,6.9,6.91,29500.0,6.8814,6.9313,6.8814,6.8914,29500.0
2005-05-06 15:55:00,6.89,6.95,6.86,6.92,26800.0,6.8715,6.9313,6.8415,6.9014,26800.0
2005-05-09 09:30:00,6.9,7.0,6.9,6.91,10300.0,6.8814,6.9812,6.8814,6.8914,10300.0
2005-05-09 09:35:00,6.91,7.23,6.91,7.22,18300.0,6.8914,7.2105,6.8914,7.2006,18300.0
2005-05-09 09:40:00,7.21,7.21,7.04,7.05,9000.0,7.1906,7.1906,7.0211,7.031,9000.0
2005-05-09 09:45:00,7.08,7.08,7.0,7.0,13100.0,7.061,7.061,6.9812,6.9812,13100.0
2005-05-09 09:50:00,7.04,7.04,6.96,6.99,9400.0,7.0211,7.0211,6.9413,6.9712,9400.0
2005-05-09 09:55:00,6.99,7.02,6.98,7.02,8700.0,6.9712,7.0011,6.9612,7.0011,8700.0
2005-05-09 10:00:00,7.02,7.02,7.01,7.02,6900.0,7.0011,7.0011,6.9911,7.0011,6900.0
2005-05-09 10:05:00,7.01,7.07,7.01,7.01,19500.0,6.9911,7.051,6.9911,6.9911,19500.0
2005-05-09 10:10:00,7.05,7.06,7.04,7.04,5700.0,7.031,7.041,7.0211,7.0211,5700.0
2005-05-09 10:15:00,7.03,7.1,7.03,7.04,6100.0,7.0111,7.0809,7.0111,7.0211,6100.0
2005-05-09 10:20:00,7.02,7.03,7.0,7.01,6000.0,7.0011,7.0111,6.9812,6.9911,6000.0
2005-05-09 10:25:00,7.0,7.09,7.0,7.05,3800.0,6.9812,7.0709,6.9812,7.031,3800.0
2005-05-09 10:30:00,7.03,7.09,7.03,7.03,6500.0,7.0111,7.0709,7.0111,7.0111,6500.0
2005-05-09 10:35:00,7.04,7.06,7.04,7.06,1900.0,7.0211,7.041,7.0211,7.041,1900.0
2005-05-09 10:40:00,7.04,7.06,7.04,7.04,1200.0,7.0211,7.041,7.0211,7.0211,1200.0
2005-05-09 10:45:00,7.03,7.06,7.03,7.06,4600.0,7.0111,7.041,7.0111,7.041,4600.0
2005-05-09 10:50:00,7.06,7.09,7.05,7.07,7100.0,7.041,7.0709,7.031,7.051,7100.0
2005-05-09 10:55:00,7.1,7.1,7.05,7.09,3700.0,7.0809,7.0809,7.031,7.0709,3700.0
2005-05-09 11:00:00,7.09,7.1,7.08,7.08,1700.0,7.0709,7.0809,7.061,7.061,1700.0
2005-05-09 11:05:00,7.07,7.08,7.06,7.08,1900.0,7.051,7.061,7.041,7.061,1900.0
2005-05-09 11:10:00,7.08,7.11,7.05,7.09,2900.0,7.061,7.0909,7.031,7.0709,2900.0
2005-05-09 11:15:00,7.07,7.12,7.07,7.09,4200.0,7.051,7.1008,7.051,7.0709,4200.0
2005-05-09 11:20:00,7.11,7.12,7.09,7.12,4200.0,7.0909,7.1008,7.0709,7.1008,4200.0
2005-05-09 11:25:00,7.12,7.12,7.09,7.09,1800.0,7.1008,7.1008,7.0709,7.0709,1800.0
2005-05-09 11:30:00,7.07,7.12,7.07,7.12,4500.0,7.051,7.1008,7.051,7.1008,4500.0
2005-05-09 11:35:00,7.09,7.14,7.09,7.14,4000.0,7.0709,7.1208,7.0709,7.1208,4000.0
2005-05-09 11:40:00,7.14,7.14,7.12,7.13,5400.0,7.1208,7.1208,7.1008,7.1108,5400.0
2005-05-09 11:45:00,7.17,7.18,7.14,7.14,2500.0,7.1507,7.1607,7.1208,7.1208,2500.0
2005-05-09 11:50:00,7.17,7.19,7.17,7.19,5700.0,7.1507,7.1707,7.1507,7.1707,5700.0
2005-05-09 11:55:00,7.19,7.19,7.18,7.18,800.0,7.1707,7.1707,7.1607,7.1607,800.0
2005-05-09 12:00:00,7.17,7.19,7.16,7.16,5300.0,7.1507,7.1707,7.1407,7.1407,5300.0
2005-05-09 12:05:00,7.16,7.17,7.14,7.16,5100.0,7.1407,7.1507,7.1208,7.1407,5100.0
2005-05-09 12:10:00,7.14,7.16,7.1,7.1,8800.0,7.1208,7.1407,7.0809,7.0809,8800.0
2005-05-09 12:15:00,7.1,7.11,7.09,7.09,1900.0,7.0809,7.0909,7.0709,7.0709,1900.0
2005-05-09 12:20:00,7.08,7.08,6.91,6.96,15600.0,7.061,7.061,6.8914,6.9413,15600.0
2005-05-09 12:25:00,6.96,7.0,6.95,6.95,4800.0,6.9413,6.9812,6.9313,6.9313,4800.0
2005-05-09 12:30:00,6.98,7.1,6.98,7.08,8600.0,6.9612,7.0809,6.9612,7.061,8600.0
2005-05-09 12:35:00,7.07,7.07,7.07,7.07,400.0,7.051,7.051,7.051,7.051,400.0
2005-05-09 12:40:00,7.06,7.06,7.06,7.06,500.0,7.041,7.041,7.041,7.041,500.0
2005-05-09 12:45:00,7.06,7.06,7.06,7.06,0.0,7.041,7.041,7.041,7.041,0.0
2005-05-09 12:50:00,7.09,7.1,7.08,7.1,3600.0,7.0709,7.0809,7.061,7.0809,3600.0
2005-05-09 12:55:00,7.09,7.1,7.09,7.1,1900.0,7.0709,7.0809,7.0709,7.0809,1900.0
2005-05-09 13:00:00,7.1,7.1,7.09,7.09,3800.0,7.0809,7.0809,7.0709,7.0709,3800.0
2005-05-09 13:05:00,7.09,7.1,7.09,7.1,1200.0,7.0709,7.0809,7.0709,7.0809,1200.0
2005-05-09 13:10:00,7.13,7.13,7.12,7.13,1200.0,7.1108,7.1108,7.1008,7.1108,1200.0
2005-05-09 13:15:00,7.13,7.13,7.11,7.11,1900.0,7.1108,7.1108,7.0909,7.0909,1900.0
2005-05-09 13:20:00,7.11,7.11,7.11,7.11,3100.0,7.0909,7.0909,7.0909,7.0909,3100.0
2005-05-09 13:25:00,7.11,7.11,7.09,7.1,1400.0,7.0909,7.0909,7.0709,7.0809,1400.0
2005-05-09 13:30:00,7.11,7.12,7.11,7.12,2800.0,7.0909,7.1008,7.0909,7.1008,2800.0
2005-05-09 13:35:00,7.12,7.12,7.1,7.1,3200.0,7.1008,7.1008,7.0809,7.0809,3200.0
2005-05-09 13:40:00,7.1,7.19,7.1,7.17,4500.0,7.0809,7.1707,7.0809,7.1507,4500.0
2005-05-09 13:45:00,7.17,7.18,7.17,7.18,3000.0,7.1507,7.1607,7.1507,7.1607,3000.0
2005-05-09 13:50:00,7.18,7.18,7.15,7.15,4800.0,7.1607,7.1607,7.1308,7.1308,4800.0
2005-05-09 13:55:00,7.15,7.15,7.11,7.11,4200.0,7.1308,7.1308,7.0909,7.0909,4200.0
2005-05-09 14:00:00,7.11,7.12,7.11,7.12,300.0,7.0909,7.1008,7.0909,7.1008,300.0
2005-05-09 14:05:00,7.13,7.14,7.13,7.14,500.0,7.1108,7.1208,7.1108,7.1208,500.0
2005-05-09 14:10:00,7.13,7.13,7.09,7.09,6200.0,7.1108,7.1108,7.0709,7.0709,6200.0
2005-05-09 14:15:00,7.1,7.1,7.09,7.09,4500.0,7.0809,7.0809,7.0709,7.0709,4500.0
2005-05-09 14:20:00,7.09,7.09,7.08,7.08,3700.0,7.0709,7.0709,7.061,7.061,3700.0
2005-05-09 14:25:00,7.08,7.08,7.08,7.08,200.0,7.061,7.061,7.061,7.061,200.0
2005-05-09 14:30:00,7.08,7.08,7.07,7.07,1200.0,7.061,7.061,7.051,7.051,1200.0
2005-05-09 14:35:00,7.07,7.07,7.05,7.06,2200.0,7.051,7.051,7.031,7.041,2200.0
2005-05-09 14:40:00,7.06,7.06,7.05,7.06,700.0,7.041,7.041,7.031,7.041,700.0
2005-05-09 14:45:00,7.07,7.07,7.05,7.07,1200.0,7.051,7.051,7.031,7.051,1200.0
2005-05-09 14:50:00,7.07,7.07,7.03,7.03,3900.0,7.051,7.051,7.0111,7.0111,3900.0
2005-05-09 14:55:00,7.02,7.03,7.0,7.01,7600.0,7.0011,7.0111,6.9812,6.9911,7600.0
2005-05-09 15:00:00,7.01,7.01,7.0,7.01,1900.0,6.9911,6.9911,6.9812,6.9911,1900.0
2005-05-09 15:05:00,7.0,7.03,6.96,6.96,5500.0,6.9812,7.0111,6.9413,6.9413,5500.0
2005-05-09 15:10:00,6.96,6.97,6.95,6.97,3200.0,6.9413,6.9512,6.9313,6.9512,3200.0
2005-05-09 15:15:00,6.96,6.97,6.95,6.96,2800.0,6.9413,6.9512,6.9313,6.9413,2800.0
2005-05-09 15:20:00,6.96,6.96,6.94,6.95,2500.0,6.9413,6.9413,6.9213,6.9313,2500.0
2005-05-09 15:25:00,6.95,6.95,6.83,6.85,23600.0,6.9313,6.9313,6.8116,6.8316,23600.0
2005-05-09 15:30:00,6.85,6.9,6.85,6.9,25100.0,6.8316,6.8814,6.8316,6.8814,25100.0
2005-05-09 15:35:00,6.9,6.9,6.87,6.87,8400.0,6.8814,6.8814,6.8515,6.8515,8400.0
2005-05-09 15:40:00,6.89,6.9,6.87,6.9,6600.0,6.8715,6.8814,6.8515,6.8814,6600.0
2005-05-09 15:45:00,6.9,6.9,6.88,6.89,10600.0,6.8814,6.8814,6.8615,6.8715,10600.0
2005-05-09 15:50:00,6.89,6.91,6.88,6.89,12700.0,6.8715,6.8914,6.8615,6.8715,12700.0
2005-05-09 15:55:00,6.89,6.89,6.86,6.89,14100.0,6.8715,6.8715,6.8415,6.8715,14100.0
2005-05-10 09:30:00,6.92,7.1,6.85,6.99,37300.0,6.9014,7.0809,6.8316,6.9712,37300.0
2005-05-10 09:35:00,6.96,7.0,6.96,7.0,3400.0,6.9413,6.9812,6.9413,6.9812,3400.0
2005-05-10 09:40:00,7.0,7.0,6.95,7.0,9200.0,6.9812,6.9812,6.9313,6.9812,9200.0
2005-05-10 09:45:00,7.0,7.0,6.97,6.97,3400.0,6.9812,6.9812,6.9512,6.9512,3400.0
2005-05-10 09:50:00,6.94,6.94,6.9,6.9,4200.0,6.9213,6.9213,6.8814,6.8814,4200.0
2005-05-10 09:55:00,6.93,6.93,6.92,6.92,1600.0,6.9114,6.9114,6.9014,6.9014,1600.0
2005-05-10 10:00:00,6.92,6.92,6.9,6.9,2600.0,6.9014,6.9014,6.8814,6.8814,2600.0
2005-05-10 10:05:00,6.9,6.9,6.87,6.87,700.0,6.8814,6.8814,6.8515,6.8515,700.0
2005-05-10 10:10:00,6.9,6.9,6.89,6.89,200.0,6.8814,6.8814,6.8715,6.8715,200.0
2005-05-10 10:15:00,6.89,6.9,6.8,6.81,7400.0,6.8715,6.8814,6.7817,6.7917,7400.0
2005-05-10 10:20:00,6.8,6.8,6.55,6.68,39300.0,6.7817,6.7817,6.5324,6.662,39300.0
2005-05-10 10:25:00,6.68,6.73,6.67,6.68,7500.0,6.662,6.7119,6.6521,6.662,7500.0
2005-05-10 10:30:00,6.69,6.75,6.68,6.75,14200.0,6.672,6.7318,6.662,6.7318,14200.0
2005-05-10 10:35:00,6.76,6.77,6.51,6.51,34000.0,6.7418,6.7518,6.4925,6.4925,34000.0
2005-05-10 10:40:00,6.54,6.6,6.5,6.53,23100.0,6.5224,6.5822,6.4825,6.5124,23100.0
2005-05-10 10:45:00,6.53,6.59,6.52,6.59,12200.0,6.5124,6.5723,6.5025,6.5723,12200.0
2005-05-10 10:50:00,6.6,6.6,6.57,6.59,11500.0,6.5822,6.5822,6.5523,6.5723,11500.0
2005-05-10 10:55:00,6.59,6.59,6.57,6.59,8800.0,6.5723,6.5723,6.5523,6.5723,8800.0
2005-05-10 11:00:00,6.6,6.66,6.59,6.66,4100.0,6.5822,6.6421,6.5723,6.6421,4100.0
2005-05-10 11:05:00,6.66,6.68,6.65,6.68,4200.0,6.6421,6.662,6.6321,6.662,4200.0
2005-05-10 11:10:00,6.68,6.68,6.67,6.67,2600.0,6.662,6.662,6.6521,6.6521,2600.0
2005-05-10 11:15:00,6.67,6.69,6.67,6.69,5200.0,6.6521,6.672,6.6521,6.672,5200.0
2005-05-10 11:20:00,6.69,6.7,6.68,6.69,1200.0,6.672,6.682,6.662,6.672,1200.0
2005-05-10 11:25:00,6.69,6.69,6.65,6.67,3600.0,6.672,6.672,6.6321,6.6521,3600.0
2005-05-10 11:30:00,6.67,6.67,6.67,6.67,2600.0,6.6521,6.6521,6.6521,6.6521,2600.0
2005-05-10 11:35:00,6.67,6.69,6.67,6.69,4600.0,6.6521,6.672,6.6521,6.672,4600.0
2005-05-10 11:40:00,6.69,6.7,6.68,6.69,6100.0,6.672,6.682,6.662,6.672,6100.0
2005-05-10 11:45:00,6.68,6.7,6.55,6.59,12900.0,6.662,6.682,6.5324,6.5723,12900.0
2005-05-10 11:50:00,6.59,6.59,6.54,6.57,6600.0,6.5723,6.5723,6.5224,6.5523,6600.0
2005-05-10 11:55:00,6.58,6.6,6.57,6.6,1300.0,6.5623,6.5822,6.5523,6.5822,1300.0
2005-05-10 12:00:00,6.61,6.68,6.6,6.67,3100.0,6.5922,6.662,6.5822,6.6521,3100.0
2005-05-10 12:05:00,6.67,6.67,6.65,6.67,3600.0,6.6521,6.6521,6.6321,6.6521,3600.0
2005-05-10 12:10:00,6.66,6.67,6.66,6.67,1400.0,6.6421,6.6521,6.6421,6.6521,1400.0
2005-05-10 12:15:00,6.65,6.65,6.62,6.63,1800.0,6.6321,6.6321,6.6022,6.6122,1800.0
2005-05-10 12:20:00,6.63,6.63,6.63,6.63,1300.0,6.6122,6.6122,6.6122,6.6122,1300.0
2005-05-10 12:25:00,6.64,6.66,6.64,6.64,2400.0,6.6221,6.6421,6.6221,6.6221,2400.0
2005-05-10 12:30:00,6.64,6.64,6.63,6.63,800.0,6.6221,6.6221,6.6122,6.6122,800.0
2005-05-10 12:35:00,6.65,6.68,6.65,6.68,2200.0,6.6321,6.662,6.6321,6.662,2200.0
2005-05-10 12:40:00,6.68,6.68,6.66,6.66,500.0,6.662,6.662,6.6421,6.6421,500.0
2005-05-10 12:45:00,6.67,6.68,6.66,6.67,2100.0,6.6521,6.662,6.6421,6.6521,2100.0
2005-05-10 12:50:00,6.67,6.68,6.67,6.68,1300.0,6.6521,6.662,6.6521,6.662,1300.0
2005-05-10 12:55:00,6.68,6.69,6.67,6.69,1100.0,6.662,6.672,6.6521,6.672,1100.0
2005-05-10 13:00:00,6.7,6.7,6.68,6.68,2200.0,6.682,6.682,6.662,6.662,2200.0
2005-05-10 13:05:00,6.69,6.69,6.68,6.69,1800.0,6.672,6.672,6.662,6.672,1800.0
2005-05-10 13:10:00,6.69,6.71,6.68,6.71,4900.0,6.672,6.6919,6.662,6.6919,4900.0
2005-05-10 13:15:00,6.71,6.76,6.71,6.76,3600.0,6.6919,6.7418,6.6919,6.7418,3600.0
2005-05-10 13:20:00,6.77,6.77,6.75,6.76,3000.0,6.7518,6.7518,6.7318,6.7418,3000.0
2005-05-10 13:25:00,6.76,6.77,6.76,6.77,2700.0,6.7418,6.7518,6.7418,6.7518,2700.0
2005-05-10 13:30:00,6.77,6.77,6.76,6.77,1500.0,6.7518,6.7518,6.7418,6.7518,1500.0
2005-05-10 13:35:00,6.77,6.8,6.77,6.78,14100.0,6.7518,6.7817,6.7518,6.7618,14100.0
2005-05-10 13:40:00,6.78,6.8,6.76,6.78,6900.0,6.7618,6.7817,6.7418,6.7618,6900.0
2005-05-10 13:45:00,6.78,6.78,6.77,6.78,2600.0,6.7618,6.7618,6.7518,6.7618,2600.0
2005-05-10 13:50:00,6.77,6.78,6.75,6.78,1000.0,6.7518,6.7618,6.7318,6.7618,1000.0
2005-05-10 13:55:00,6.77,6.8,6.77,6.8,7500.0,6.7518,6.7817,6.7518,6.7817,7500.0
2005-05-10 14:00:00,6.8,6.8,6.79,6.8,2400.0,6.7817,6.7817,6.7717,6.7817,2400.0
2005-05-10 14:05:00,6.8,6.8,6.78,6.78,1000.0,6.7817,6.7817,6.7618,6.7618,1000.0
2005-05-10 14:10:00,6.78,6.79,6.77,6.79,5200.0,6.7618,6.7717,6.7518,6.7717,5200.0
2005-05-10 14:15:00,6.79,6.8,6.72,6.72,13600.0,6.7717,6.7817,6.7019,6.7019,13600.0
2005-05-10 14:20:00,6.72,6.72,6.7,6.71,3500.0,6.7019,6.7019,6.682,6.6919,3500.0
2005-05-10 14:25:00,6.72,6.73,6.7,6.73,5000.0,6.7019,6.7119,6.682,6.7119,5000.0
2005-05-10 14:30:00,6.75,6.78,6.75,6.78,1600.0,6.7318,6.7618,6.7318,6.7618,1600.0
2005-05-10 14:35:00,6.78,6.78,6.76,6.77,4900.0,6.7618,6.7618,6.7418,6.7518,4900.0
2005-05-10 14:40:00,6.75,6.77,6.73,6.74,5600.0,6.7318,6.7518,6.7119,6.7219,5600.0
2005-05-10 14:45:00,6.73,6.73,6.71,6.73,2700.0,6.7119,6.7119,6.6919,6.7119,2700.0
2005-05-10 14:50:00,6.74,6.75,6.74,6.75,2700.0,6.7219,6.7318,6.7219,6.7318,2700.0
2005-05-10 14:55:00,6.76,6.77,6.73,6.74,7600.0,6.7418,6.7518,6.7119,6.7219,7600.0
2005-05-10 15:00:00,6.75,6.77,6.74,6.77,1500.0,6.7318,6.7518,6.7219,6.7518,1500.0
2005-05-10 15:05:00,6.79,6.8,6.78,6.79,3700.0,6.7717,6.7817,6.7618,6.7717,3700.0
2005-05-10 15:10:00,6.8,6.8,6.79,6.8,3400.0,6.7817,6.7817,6.7717,6.7817,3400.0
2005-05-10 15:15:00,6.8,6.8,6.79,6.8,5600.0,6.7817,6.7817,6.7717,6.7817,5600.0
2005-05-10 15:20:00,6.8,6.8,6.79,6.79,2900.0,6.7817,6.7817,6.7717,6.7717,2900.0
2005-05-10 15:25:00,6.8,6.81,6.8,6.81,1100.0,6.7817,6.7917,6.7817,6.7917,1100.0
2005-05-10 15:30:00,6.8,6.81,6.8,6.81,11300.0,6.7817,6.7917,6.7817,6.7917,11300.0
2005-05-10 15:35:00,6.8,6.81,6.76,6.76,11900.0,6.7817,6.7917,6.7418,6.7418,11900.0
2005-05-10 15:40:00,6.78,6.82,6.77,6.82,4200.0,6.7618,6.8017,6.7518,6.8017,4200.0
2005-05-10 15:45:00,6.84,6.85,6.83,6.85,7500.0,6.8216,6.8316,6.8116,6.8316,7500.0
2005-05-10 15:50:00,6.85,6.85,6.84,6.85,6600.0,6.8316,6.8316,6.8216,6.8316,6600.0
2005-05-10 15:55:00,6.84,6.85,6.84,6.84,6900.0,6.8216,6.8316,6.8216,6.8216,6900.0
2005-05-11 09:30:00,6.84,6.88,6.84,6.87,7500.0,6.8216,6.8615,6.8216,6.8515,7500.0
2005-05-11 09:35:00,6.86,6.86,6.76,6.76,2600.0,6.8415,6.8415,6.7418,6.7418,2600.0
2005-05-11 09:40:00,6.79,6.8,6.78,6.78,1300.0,6.7717,6.7817,6.7618,6.7618,1300.0
2005-05-11 09:45:00,6.8,6.8,6.55,6.62,19700.0,6.7817,6.7817,6.5324,6.6022,19700.0
2005-05-11 09:50:00,6.62,6.72,6.62,6.68,6400.0,6.6022,6.7019,6.6022,6.662,6400.0
2005-05-11 09:55:00,6.7,6.77,6.7,6.74,7300.0,6.682,6.7518,6.682,6.7219,7300.0
2005-05-11 10:00:00,6.7,6.76,6.7,6.72,5900.0,6.682,6.7418,6.682,6.7019,5900.0
2005-05-11 10:05:00,6.71,6.71,6.58,6.59,6200.0,6.6919,6.6919,6.5623,6.5723,6200.0
2005-05-11 10:10:00,6.6,6.65,6.6,6.6,2200.0,6.5822,6.6321,6.5822,6.5822,2200.0
2005-05-11 10:15:00,6.61,6.63,6.56,6.56,4500.0,6.5922,6.6122,6.5424,6.5424,4500.0
2005-05-11 10:20:00,6.57,6.6,6.57,6.59,3900.0,6.5523,6.5822,6.5523,6.5723,3900.0
2005-05-11 10:25:00,6.58,6.68,6.57,6.68,14600.0,6.5623,6.662,6.5523,6.662,14600.0
2005-05-11 10:30:00,6.7,6.7,6.65,6.65,3000.0,6.682,6.682,6.6321,6.6321,3000.0
2005-05-11 10:35:00,6.66,6.71,6.65,6.71,8200.0,6.6421,6.6919,6.6321,6.6919,8200.0
2005-05-11 10:40:00,6.68,6.72,6.68,6.69,3100.0,6.662,6.7019,6.662,6.672,3100.0
2005-05-11 10:45:00,6.71,6.71,6.65,6.66,4300.0,6.6919,6.6919,6.6321,6.6421,4300.0
2005-05-11 10:50:00,6.66,6.66,6.61,6.61,2200.0,6.6421,6.6421,6.5922,6.5922,2200.0
2005-05-11 10:55:00,6.6,6.61,6.57,6.58,3600.0,6.5822,6.5922,6.5523,6.5623,3600.0
2005-05-11 11:00:00,6.59,6.6,6.56,6.56,6100.0,6.5723,6.5822,6.5424,6.5424,6100.0
2005-05-11 11:05:00,6.58,6.58,6.55,6.56,5400.0,6.5623,6.5623,6.5324,6.5424,5400.0
2005-05-11 11:10:00,6.55,6.58,6.51,6.52,9300.0,6.5324,6.5623,6.4925,6.5025,9300.0
2005-05-11 11:15:00,6.52,6.54,6.52,6.54,2100.0,6.5025,6.5224,6.5025,6.5224,2100.0
2005-05-11 11:20:00,6.55,6.6,6.55,6.59,3700.0,6.5324,6.5822,6.5324,6.5723,3700.0
2005-05-11 11:25:00,6.59,6.59,6.57,6.57,1900.0,6.5723,6.5723,6.5523,6.5523,1900.0
2005-05-11 11:30:00,6.59,6.59,6.58,6.59,4100.0,6.5723,6.5723,6.5623,6.5723,4100.0
2005-05-11 11:35:00,6.59,6.59,6.58,6.58,300.0,6.5723,6.5723,6.5623,6.5623,300.0
2005-05-11 11:40:00,6.55,6.57,6.55,6.57,800.0,6.5324,6.5523,6.5324,6.5523,800.0
2005-05-11 11:45:00,6.57,6.57,6.57,6.57,100.0,6.5523,6.5523,6.5523,6.5523,100.0
2005-05-11 11:50:00,6.57,6.59,6.55,6.55,1700.0,6.5523,6.5723,6.5324,6.5324,1700.0
2005-05-11 11:55:00,6.57,6.59,6.57,6.59,200.0,6.5523,6.5723,6.5523,6.5723,200.0
2005-05-11 12:00:00,6.58,6.6,6.58,6.58,9300.0,6.5623,6.5822,6.5623,6.5623,9300.0
2005-05-11 12:05:00,6.6,6.61,6.55,6.61,3900.0,6.5822,6.5922,6.5324,6.5922,3900.0
2005-05-11 12:10:00,6.58,6.61,6.55,6.61,14000.0,6.5623,6.5922,6.5324,6.5922,14000.0
2005-05-11 12:15:00,6.61,6.61,6.57,6.58,6700.0,6.5922,6.5922,6.5523,6.5623,6700.0
2005-05-11 12:20:00,6.6,6.61,6.58,6.61,700.0,6.5822,6.5922,6.5623,6.5922,700.0
2005-05-11 12:25:00,6.6,6.6,6.59,6.59,2300.0,6.5822,6.5822,6.5723,6.5723,2300.0
2005-05-11 12:30:00,6.6,6.6,6.58,6.58,5600.0,6.5822,6.5822,6.5623,6.5623,5600.0
2005-05-11 12:35:00,6.6,6.6,6.6,6.6,100.0,6.5822,6.5822,6.5822,6.5822,100.0
2005-05-11 12:40:00,6.6,6.6,6.57,6.57,2800.0,6.5822,6.5822,6.5523,6.5523,2800.0
2005-05-11 12:45:00,6.58,6.6,6.58,6.6,500.0,6.5623,6.5822,6.5623,6.5822,500.0
2005-05-11 12:50:00,6.6,6.6,6.58,6.59,700.0,6.5822,6.5822,6.5623,6.5723,700.0
2005-05-11 12:55:00,6.61,6.61,6.6,6.61,400.0,6.5922,6.5922,6.5822,6.5922,400.0
2005-05-11 13:00:00,6.61,6.63,6.61,6.63,4700.0,6.5922,6.6122,6.5922,6.6122,4700.0
2005-05-11 13:05:00,6.63,6.63,6.61,6.63,1900.0,6.6122,6.6122,6.5922,6.6122,1900.0
2005-05-11 13:10:00,6.63,6.64,6.63,6.64,4100.0,6.6122,6.6221,6.6122,6.6221,4100.0
2005-05-11 13:15:00,6.65,6.65,6.63,6.63,3300.0,6.6321,6.6321,6.6122,6.6122,3300.0
2005-05-11 13:20:00,6.63,6.65,6.63,6.64,4700.0,6.6122,6.6321,6.6122,6.6221,4700.0
2005-05-11 13:25:00,6.63,6.65,6.61,6.65,11900.0,6.6122,6.6321,6.5922,6.6321,11900.0
2005-05-11 13:30:00,6.65,6.67,6.6,6.65,12200.0,6.6321,6.6521,6.5822,6.6321,12200.0
2005-05-11 13:35:00,6.62,6.63,6.62,6.63,500.0,6.6022,6.6122,6.6022,6.6122,500.0
2005-05-11 13:40:00,6.63,6.64,6.6,6.64,3800.0,6.6122,6.6221,6.5822,6.6221,3800.0
2005-05-11 13:45:00,6.61,6.61,6.59,6.6,1100.0,6.5922,6.5922,6.5723,6.5822,1100.0
2005-05-11 13:50:00,6.61,6.62,6.61,6.61,800.0,6.5922,6.6022,6.5922,6.5922,800.0
2005-05-11 13:55:00,6.61,6.62,6.61,6.62,3200.0,6.5922,6.6022,6.5922,6.6022,3200.0
2005-05-11 14:00:00,6.64,6.67,6.64,6.67,2100.0,6.6221,6.6521,6.6221,6.6521,2100.0
2005-05-11 14:05:00,6.67,6.67,6.67,6.67,300.0,6.6521,6.6521,6.6521,6.6521,300.0
2005-05-11 14:10:00,6.67,6.67,6.66,6.67,5000.0,6.6521,6.6521,6.6421,6.6521,5000.0
2005-05-11 14:15:00,6.67,6.7,6.66,6.68,4200.0,6.6521,6.682,6.6421,6.662,4200.0
2005-05-11 14:20:00,6.69,6.69,6.68,6.69,1400.0,6.672,6.672,6.662,6.672,1400.0
2005-05-11 14:25:00,6.7,6.7,6.67,6.7,3200.0,6.682,6.682,6.6521,6.682,3200.0
2005-05-11 14:30:00,6.7,6.7,6.67,6.67,1300.0,6.682,6.682,6.6521,6.6521,1300.0
2005-05-11 14:35:00,6.69,6.69,6.68,6.69,1000.0,6.672,6.672,6.662,6.672,1000.0
2005-05-11 14:40:00,6.69,6.69,6.66,6.66,6700.0,6.672,6.672,6.6421,6.6421,6700.0
2005-05-11 14:45:00,6.68,6.7,6.68,6.7,4900.0,6.662,6.682,6.662,6.682,4900.0
2005-05-11 14:50:00,6.7,6.76,6.69,6.69,11100.0,6.682,6.7418,6.672,6.672,11100.0
2005-05-11 14:55:00,6.7,6.74,6.7,6.7,2000.0,6.682,6.7219,6.682,6.682,2000.0
2005-05-11 15:00:00,6.72,6.75,6.71,6.71,2700.0,6.7019,6.7318,6.6919,6.6919,2700.0
2005-05-11 15:05:00,6.74,6.74,6.68,6.7,3500.0,6.7219,6.7219,6.662,6.682,3500.0
2005-05-11 15:10:00,6.71,6.76,6.71,6.74,2600.0,6.6919,6.7418,6.6919,6.7219,2600.0
2005-05-11 15:15:00,6.76,6.78,6.75,6.77,5700.0,6.7418,6.7618,6.7318,6.7518,5700.0
2005-05-11 15:20:00,6.77,6.78,6.7,6.76,7700.0,6.7518,6.7618,6.682,6.7418,7700.0
2005-05-11 15:25:00,6.75,6.79,6.75,6.79,3800.0,6.7318,6.7717,6.7318,6.7717,3800.0
2005-05-11 15:30:00,6.79,6.81,6.71,6.76,13000.0,6.7717,6.7917,6.6919,6.7418,13000.0
2005-05-11 15:35:00,6.76,6.78,6.76,6.78,8300.0,6.7418,6.7618,6.7418,6.7618,8300.0
2005-05-11 15:40:00,6.78,6.78,6.75,6.75,6400.0,6.7618,6.7618,6.7318,6.7318,6400.0
2005-05-11 15:45:00,6.78,6.78,6.71,6.72,14800.0,6.7618,6.7618,6.6919,6.7019,14800.0
2005-05-11 15:50:00,6.73,6.8,6.71,6.72,23000.0,6.7119,6.7817,6.6919,6.7019,23000.0
2005-05-11 15:55:00,6.72,6.74,6.67,6.72,13100.0,6.7019,6.7219,6.6521,6.7019,13100.0
2005-05-12 09:30:00,6.6,6.69,6.58,6.69,15800.0,6.5822,6.672,6.5623,6.672,15800.0
2005-05-12 09:35:00,6.67,6.68,6.57,6.61,3200.0,6.6521,6.662,6.5523,6.5922,3200.0
2005-05-12 09:40:00,6.61,6.61,6.58,6.6,2600.0,6.5922,6.5922,6.5623,6.5822,2600.0
2005-05-12 09:45:00,6.64,6.65,6.6,6.63,3700.0,6.6221,6.6321,6.5822,6.6122,3700.0
2005-05-12 09:50:00,6.63,6.65,6.61,6.64,5700.0,6.6122,6.6321,6.5922,6.6221,5700.0
2005-05-12 09:55:00,6.64,6.64,6.58,6.59,3000.0,6.6221,6.6221,6.5623,6.5723,3000.0
2005-05-12 10:00:00,6.58,6.63,6.58,6.61,3500.0,6.5623,6.6122,6.5623,6.5922,3500.0
2005-05-12 10:05:00,6.64,6.65,6.58,6.58,18100.0,6.6221,6.6321,6.5623,6.5623,18100.0
2005-05-12 10:10:00,6.57,6.62,6.56,6.62,2400.0,6.5523,6.6022,6.5424,6.6022,2400.0
2005-05-12 10:15:00,6.6,6.65,6.6,6.65,2000.0,6.5822,6.6321,6.5822,6.6321,2000.0
2005-05-12 10:20:00,6.67,6.69,6.65,6.68,1900.0,6.6521,6.672,6.6321,6.662,1900.0
2005-05-12 10:25:00,6.68,6.7,6.65,6.66,6700.0,6.662,6.682,6.6321,6.6421,6700.0
2005-05-12 10:30:00,6.66,6.69,6.65,6.68,3900.0,6.6421,6.672,6.6321,6.662,3900.0
2005-05-12 10:35:00,6.68,6.69,6.67,6.67,2500.0,6.662,6.672,6.6521,6.6521,2500.0
2005-05-12 10:40:00,6.67,6.67,6.65,6.65,3100.0,6.6521,6.6521,6.6321,6.6321,3100.0
2005-05-12 10:45:00,6.65,6.66,6.64,6.64,11000.0,6.6321,6.6421,6.6221,6.6221,11000.0
2005-05-12 10:50:00,6.64,6.64,6.62,6.62,800.0,6.6221,6.6221,6.6022,6.6022,800.0
2005-05-12 10:55:00,6.64,6.65,6.63,6.63,1000.0,6.6221,6.6321,6.6122,6.6122,1000.0
2005-05-12 11:00:00,6.61,6.65,6.61,6.63,2800.0,6.5922,6.6321,6.5922,6.6122,2800.0
2005-05-12 11:05:00,6.63,6.64,6.63,6.64,1200.0,6.6122,6.6221,6.6122,6.6221,1200.0
2005-05-12 11:10:00,6.64,6.64,6.58,6.6,7100.0,6.6221,6.6221,6.5623,6.5822,7100.0
2005-05-12 11:15:00,6.57,6.6,6.57,6.6,1300.0,6.5523,6.5822,6.5523,6.5822,1300.0
2005-05-12 11:20:00,6.6,6.6,6.58,6.58,3800.0,6.5822,6.5822,6.5623,6.5623,3800.0
2005-05-12 11:25:00,6.58,6.6,6.56,6.56,4100.0,6.5623,6.5822,6.5424,6.5424,4100.0
2005-05-12 11:30:00,6.59,6.59,6.56,6.56,2000.0,6.5723,6.5723,6.5424,6.5424,2000.0
2005-05-12 11:35:00,6.59,6.59,6.57,6.57,1300.0,6.5723,6.5723,6.5523,6.5523,1300.0
2005-05-12 11:40:00,6.57,6.57,6.55,6.55,2900.0,6.5523,6.5523,6.5324,6.5324,2900.0
2005-05-12 11:45:00,6.56,6.56,6.56,6.56,1200.0,6.5424,6.5424,6.5424,6.5424,1200.0
2005-05-12 11:50:00,6.56,6.57,6.56,6.57,700.0,6.5424,6.5523,6.5424,6.5523,700.0
2005-05-12 11:55:00,6.57,6.57,6.56,6.57,2100.0,6.5523,6.5523,6.5424,6.5523,2100.0
2005-05-12 12:00:00,6.57,6.57,6.54,6.54,4200.0,6.5523,6.5523,6.5224,6.5224,4200.0
2005-05-12 12:05:00,6.54,6.55,6.54,6.54,1400.0,6.5224,6.5324,6.5224,6.5224,1400.0
2005-05-12 12:10:00,6.54,6.54,6.53,6.53,1600.0,6.5224,6.5224,6.5124,6.5124,1600.0
2005-05-12 12:15:00,6.54,6.54,6.53,6.53,2100.0,6.5224,6.5224,6.5124,6.5124,2100.0
2005-05-12 12:20:00,6.55,6.55,6.53,6.55,5800.0,6.5324,6.5324,6.5124,6.5324,5800.0
2005-05-12 12:25:00,6.55,6.55,6.53,6.53,4000.0,6.5324,6.5324,6.5124,6.5124,4000.0
2005-05-12 12:30:00,6.55,6.55,6.52,6.53,6100.0,6.5324,6.5324,6.5025,6.5124,6100.0
2005-05-12 12:35:00,6.53,6.55,6.53,6.55,7100.0,6.5124,6.5324,6.5124,6.5324,7100.0
2005-05-12 12:40:00,6.57,6.57,6.56,6.56,3100.0,6.5523,6.5523,6.5424,6.5424,3100.0
2005-05-12 12:45:00,6.57,6.57,6.56,6.56,1600.0,6.5523,6.5523,6.5424,6.5424,1600.0
2005-05-12 12:50:00,6.57,6.57,6.57,6.57,2700.0,6.5523,6.5523,6.5523,6.5523,2700.0
2005-05-12 12:55:00,6.57,6.57,6.57,6.57,1800.0,6.5523,6.5523,6.5523,6.5523,1800.0
2005-05-12 13:00:00,6.57,6.57,6.55,6.55,1800.0,6.5523,6.5523,6.5324,6.5324,1800.0
2005-05-12 13:05:00,6.56,6.57,6.56,6.57,6400.0,6.5424,6.5523,6.5424,6.5523,6400.0
2005-05-12 13:10:00,6.57,6.57,6.56,6.57,4700.0,6.5523,6.5523,6.5424,6.5523,4700.0
2005-05-12 13:15:00,6.56,6.56,6.55,6.55,1700.0,6.5424,6.5424,6.5324,6.5324,1700.0
2005-05-12 13:20:00,6.55,6.56,6.5,6.55,17500.0,6.5324,6.5424,6.4825,6.5324,17500.0
2005-05-12 13:25:00,6.55,6.57,6.55,6.56,4500.0,6.5324,6.5523,6.5324,6.5424,4500.0
2005-05-12 13:30:00,6.57,6.57,6.53,6.53,1500.0,6.5523,6.5523,6.5124,6.5124,1500.0
2005-05-12 13:35:00,6.53,6.53,6.5,6.5,2800.0,6.5124,6.5124,6.4825,6.4825,2800.0
2005-05-12 13:40:00,6.51,6.55,6.5,6.55,16400.0,6.4925,6.5324,6.4825,6.5324,16400.0
2005-05-12 13:45:00,6.55,6.55,6.52,6.53,1400.0,6.5324,6.5324,6.5025,6.5124,1400.0
2005-05-12 13:50:00,6.51,6.53,6.51,6.53,5900.0,6.4925,6.5124,6.4925,6.5124,5900.0
2005-05-12 13:55:00,6.53,6.53,6.52,6.52,1100.0,6.5124,6.5124,6.5025,6.5025,1100.0
2005-05-12 14:00:00,6.5,6.53,6.5,6.52,2300.0,6.4825,6.5124,6.4825,6.5025,2300.0
2005-05-12 14:05:00,6.5,6.52,6.5,6.52,400.0,6.4825,6.5025,6.4825,6.5025,400.0
2005-05-12 14:10:00,6.53,6.53,6.49,6.51,3300.0,6.5124,6.5124,6.4725,6.4925,3300.0
2005-05-12 14:15:00,6.5,6.52,6.48,6.5,3200.0,6.4825,6.5025,6.4626,6.4825,3200.0
2005-05-12 14:20:00,6.5,6.51,6.49,6.5,3900.0,6.4825,6.4925,6.4725,6.4825,3900.0
2005-05-12 14:25:00,6.5,6.5,6.49,6.5,2100.0,6.4825,6.4825,6.4725,6.4825,2100.0
2005-05-12 14:30:00,6.5,6.51,6.5,6.5,6700.0,6.4825,6.4925,6.4825,6.4825,6700.0
2005-05-12 14:35:00,6.51,6.51,6.47,6.47,25900.0,6.4925,6.4925,6.4526,6.4526,25900.0
2005-05-12 14:40:00,6.47,6.48,6.3,6.35,19100.0,6.4526,6.4626,6.2831,6.3329,19100.0
2005-05-12 14:45:00,6.33,6.39,6.33,6.37,13300.0,6.313,6.3728,6.313,6.3529,13300.0
2005-05-12 14:50:00,6.37,6.37,6.33,6.33,11600.0,6.3529,6.3529,6.313,6.313,11600.0
2005-05-12 14:55:00,6.33,6.35,6.33,6.34,14800.0,6.313,6.3329,6.313,6.3229,14800.0
2005-05-12 15:00:00,6.34,6.34,6.34,6.34,5600.0,6.3229,6.3229,6.3229,6.3229,5600.0
2005-05-12 15:05:00,6.34,6.37,6.34,6.37,11400.0,6.3229,6.3529,6.3229,6.3529,11400.0
2005-05-12 15:10:00,6.36,6.38,6.36,6.37,8100.0,6.3429,6.3628,6.3429,6.3529,8100.0
2005-05-12 15:15:00,6.37,6.37,6.33,6.36,6400.0,6.3529,6.3529,6.313,6.3429,6400.0
2005-05-12 15:20:00,6.36,6.36,6.34,6.35,1600.0,6.3429,6.3429,6.3229,6.3329,1600.0
2005-05-12 15:25:00,6.34,6.36,6.34,6.35,3100.0,6.3229,6.3429,6.3229,6.3329,3100.0
2005-05-12 15:30:00,6.35,6.35,6.32,6.34,9100.0,6.3329,6.3329,6.303,6.3229,9100.0
2005-05-12 15:35:00,6.34,6.34,6.31,6.32,12600.0,6.3229,6.3229,6.293,6.303,12600.0
2005-05-12 15:40:00,6.32,6.32,6.31,6.31,16100.0,6.303,6.303,6.293,6.293,16100.0
2005-05-12 15:45:00,6.32,6.34,6.27,6.29,27700.0,6.303,6.3229,6.2531,6.2731,27700.0
2005-05-12 15:50:00,6.29,6.3,6.28,6.3,21700.0,6.2731,6.2831,6.2631,6.2831,21700.0
2005-05-12 15:55:00,6.3,6.3,6.27,6.27,37900.0,6.2831,6.2831,6.2531,6.2531,37900.0
2005-05-13 09:30:00,6.26,6.28,6.26,6.28,4100.0,6.2432,6.2631,6.2432,6.2631,4100.0
2005-05-13 09:35:00,6.28,6.37,6.28,6.37,2000.0,6.2631,6.3529,6.2631,6.3529,2000.0
2005-05-13 09:40:00,6.35,6.39,6.35,6.35,1600.0,6.3329,6.3728,6.3329,6.3329,1600.0
2005-05-13 09:45:00,6.37,6.39,6.28,6.28,3500.0,6.3529,6.3728,6.2631,6.2631,3500.0
2005-05-13 09:50:00,6.32,6.33,6.23,6.25,6100.0,6.303,6.313,6.2132,6.2332,6100.0
2005-05-13 09:55:00,6.23,6.27,6.08,6.11,19800.0,6.2132,6.2531,6.0636,6.0936,19800.0
2005-05-13 10:00:00,6.12,6.2,6.12,6.17,4200.0,6.1035,6.1833,6.1035,6.1534,4200.0
2005-05-13 10:05:00,6.16,6.19,6.15,6.16,6700.0,6.1434,6.1733,6.1335,6.1434,6700.0
2005-05-13 10:10:00,6.18,6.2,6.17,6.18,3900.0,6.1634,6.1833,6.1534,6.1634,3900.0
2005-05-13 10:15:00,6.19,6.22,6.19,6.2,2600.0,6.1733,6.2033,6.1733,6.1833,2600.0
2005-05-13 10:20:00,6.2,6.21,6.15,6.17,3700.0,6.1833,6.1933,6.1335,6.1534,3700.0
2005-05-13 10:25:00,6.18,6.18,6.12,6.16,5000.0,6.1634,6.1634,6.1035,6.1434,5000.0
2005-05-13 10:30:00,6.16,6.2,6.16,6.18,2300.0,6.1434,6.1833,6.1434,6.1634,2300.0
2005-05-13 10:35:00,6.19,6.2,6.18,6.2,800.0,6.1733,6.1833,6.1634,6.1833,800.0
2005-05-13 10:40:00,6.2,6.21,6.2,6.21,2300.0,6.1833,6.1933,6.1833,6.1933,2300.0
2005-05-13 10:45:00,6.21,6.21,6.21,6.21,400.0,6.1933,6.1933,6.1933,6.1933,400.0
2005-05-13 10:50:00,6.22,6.23,6.21,6.21,2800.0,6.2033,6.2132,6.1933,6.1933,2800.0
2005-05-13 10:55:00,6.21,6.25,6.21,6.25,5600.0,6.1933,6.2332,6.1933,6.2332,5600.0
2005-05-13 11:00:00,6.25,6.26,6.22,6.24,7200.0,6.2332,6.2432,6.2033,6.2232,7200.0
2005-05-13 11:05:00,6.24,6.25,6.22,6.22,2200.0,6.2232,6.2332,6.2033,6.2033,2200.0
2005-05-13 11:10:00,6.21,6.23,6.21,6.23,4600.0,6.1933,6.2132,6.1933,6.2132,4600.0
2005-05-13 11:15:00,6.22,6.23,6.22,6.22,600.0,6.2033,6.2132,6.2033,6.2033,600.0
2005-05-13 11:20:00,6.23,6.24,6.22,6.24,1600.0,6.2132,6.2232,6.2033,6.2232,1600.0
2005-05-13 11:25:00,6.24,6.25,6.24,6.24,500.0,6.2232,6.2332,6.2232,6.2232,500.0
2005-05-13 11:30:00,6.24,6.24,6.24,6.24,300.0,6.2232,6.2232,6.2232,6.2232,300.0
2005-05-13 11:35:00,6.24,6.24,6.24,6.24,900.0,6.2232,6.2232,6.2232,6.2232,900.0
2005-05-13 11:40:00,6.24,6.24,6.22,6.22,2300.0,6.2232,6.2232,6.2033,6.2033,2300.0
2005-05-13 11:45:00,6.23,6.23,6.22,6.22,500.0,6.2132,6.2132,6.2033,6.2033,500.0
2005-05-13 11:50:00,6.24,6.24,6.23,6.24,2100.0,6.2232,6.2232,6.2132,6.2232,2100.0
2005-05-13 11:55:00,6.24,6.24,6.24,6.24,1500.0,6.2232,6.2232,6.2232,6.2232,1500.0
2005-05-13 12:00:00,6.24,6.24,6.22,6.22,2100.0,6.2232,6.2232,6.2033,6.2033,2100.0
2005-05-13 12:05:00,6.23,6.23,6.23,6.23,400.0,6.2132,6.2132,6.2132,6.2132,400.0
2005-05-13 12:10:00,6.23,6.23,6.23,6.23,100.0,6.2132,6.2132,6.2132,6.2132,100.0
2005-05-13 12:15:00,6.24,6.24,6.24,6.24,100.0,6.2232,6.2232,6.2232,6.2232,100.0
2005-05-13 12:20:00,6.24,6.25,6.24,6.24,2400.0,6.2232,6.2332,6.2232,6.2232,2400.0
2005-05-13 12:25:00,6.25,6.25,6.08,6.13,21200.0,6.2332,6.2332,6.0636,6.1135,21200.0
2005-05-13 12:30:00,6.15,6.17,6.15,6.17,1500.0,6.1335,6.1534,6.1335,6.1534,1500.0
2005-05-13 12:35:00,6.17,6.17,6.16,6.17,1500.0,6.1534,6.1534,6.1434,6.1534,1500.0
2005-05-13 12:40:00,6.17,6.17,6.11,6.13,7600.0,6.1534,6.1534,6.0936,6.1135,7600.0
2005-05-13 12:45:00,6.13,6.16,6.13,6.15,2700.0,6.1135,6.1434,6.1135,6.1335,2700.0
2005-05-13 12:50:00,6.15,6.16,6.15,6.16,500.0,6.1335,6.1434,6.1335,6.1434,500.0
2005-05-13 12:55:00,6.16,6.16,6.15,6.15,400.0,6.1434,6.1434,6.1335,6.1335,400.0
2005-05-13 13:00:00,6.15,6.16,6.15,6.16,1900.0,6.1335,6.1434,6.1335,6.1434,1900.0
2005-05-13 13:05:00,6.15,6.17,6.1,6.11,13600.0,6.1335,6.1534,6.0836,6.0936,13600.0
2005-05-13 13:10:00,6.12,6.15,6.12,6.15,1200.0,6.1035,6.1335,6.1035,6.1335,1200.0
2005-05-13 13:15:00,6.13,6.15,6.12,6.14,4200.0,6.1135,6.1335,6.1035,6.1235,4200.0
2005-05-13 13:20:00,6.13,6.14,6.13,6.13,1300.0,6.1135,6.1235,6.1135,6.1135,1300.0
2005-05-13 13:25:00,6.13,6.13,6.11,6.11,900.0,6.1135,6.1135,6.0936,6.0936,900.0
2005-05-13 13:30:00,6.11,6.12,6.11,6.12,1700.0,6.0936,6.1035,6.0936,6.1035,1700.0
2005-05-13 13:35:00,6.12,6.13,6.12,6.13,1900.0,6.1035,6.1135,6.1035,6.1135,1900.0
2005-05-13 13:40:00,6.13,6.14,6.11,6.11,1900.0,6.1135,6.1235,6.0936,6.0936,1900.0
2005-05-13 13:45:00,6.1,6.1,6.09,6.1,1500.0,6.0836,6.0836,6.0736,6.0836,1500.0
2005-05-13 13:50:00,6.1,6.11,6.1,6.1,900.0,6.0836,6.0936,6.0836,6.0836,900.0
2005-05-13 13:55:00,6.1,6.1,6.06,6.1,7700.0,6.0836,6.0836,6.0437,6.0836,7700.0
2005-05-13 14:00:00,6.11,6.11,6.1,6.1,800.0,6.0936,6.0936,6.0836,6.0836,800.0
2005-05-13 14:05:00,6.11,6.11,6.1,6.1,1000.0,6.0936,6.0936,6.0836,6.0836,1000.0
2005-05-13 14:10:00,6.1,6.12,6.08,6.08,4700.0,6.0836,6.1035,6.0636,6.0636,4700.0
2005-05-13 14:15:00,6.08,6.09,6.03,6.03,12000.0,6.0636,6.0736,6.0138,6.0138,12000.0
2005-05-13 14:20:00,6.03,6.04,6.03,6.03,3200.0,6.0138,6.0238,6.0138,6.0138,3200.0
2005-05-13 14:25:00,6.03,6.04,6.03,6.04,2500.0,6.0138,6.0238,6.0138,6.0238,2500.0
2005-05-13 14:30:00,6.03,6.03,6.01,6.01,6200.0,6.0138,6.0138,5.9938,5.9938,6200.0
2005-05-13 14:35:00,6.01,6.01,5.95,5.95,10200.0,5.9938,5.9938,5.934,5.934,10200.0
2005-05-13 14:40:00,5.97,5.99,5.97,5.97,8800.0,5.9539,5.9739,5.9539,5.9539,8800.0
2005-05-13 14:45:00,5.98,5.98,5.93,5.94,5800.0,5.9639,5.9639,5.914,5.924,5800.0
2005-05-13 14:50:00,5.95,5.96,5.92,5.96,10400.0,5.934,5.944,5.9041,5.944,10400.0
2005-05-13 14:55:00,5.96,5.96,5.94,5.95,2300.0,5.944,5.944,5.924,5.934,2300.0
2005-05-13 15:00:00,5.95,6.02,5.92,6.02,13300.0,5.934,6.0038,5.9041,6.0038,13300.0
2005-05-13 15:05:00,6.03,6.11,6.03,6.11,15300.0,6.0138,6.0936,6.0138,6.0936,15300.0
2005-05-13 15:10:00,6.11,6.11,6.08,6.08,2900.0,6.0936,6.0936,6.0636,6.0636,2900.0
2005-05-13 15:15:00,6.07,6.08,6.05,6.05,6900.0,6.0537,6.0636,6.0337,6.0337,6900.0
2005-05-13 15:20:00,6.06,6.12,6.05,6.12,14300.0,6.0437,6.1035,6.0337,6.1035,14300.0
2005-05-13 15:25:00,6.12,6.12,6.08,6.1,6100.0,6.1035,6.1035,6.0636,6.0836,6100.0
2005-05-13 15:30:00,6.1,6.14,6.1,6.11,8200.0,6.0836,6.1235,6.0836,6.0936,8200.0
2005-05-13 15:35:00,6.11,6.14,6.09,6.14,6400.0,6.0936,6.1235,6.0736,6.1235,6400.0
2005-05-13 15:40:00,6.13,6.14,6.1,6.11,6800.0,6.1135,6.1235,6.0836,6.0936,6800.0
2005-05-13 15:45:00,6.11,6.11,6.08,6.1,3700.0,6.0936,6.0936,6.0636,6.0836,3700.0
2005-05-13 15:50:00,6.1,6.1,6.05,6.05,3000.0,6.0836,6.0836,6.0337,6.0337,3000.0
2005-05-13 15:55:00,6.07,6.08,6.03,6.06,12300.0,6.0537,6.0636,6.0138,6.0437,12300.0
2005-05-16 09:30:00,6.0,6.11,6.0,6.05,17800.0,5.9839,6.0936,5.9839,6.0337,17800.0
2005-05-16 09:35:00,6.06,6.09,6.0,6.0,4000.0,6.0437,6.0736,5.9839,5.9839,4000.0
2005-05-16 09:40:00,5.97,6.0,5.97,5.97,4400.0,5.9539,5.9839,5.9539,5.9539,4400.0
2005-05-16 09:45:00,6.0,6.06,6.0,6.06,1600.0,5.9839,6.0437,5.9839,6.0437,1600.0
2005-05-16 09:50:00,6.05,6.05,6.03,6.05,4200.0,6.0337,6.0337,6.0138,6.0337,4200.0
2005-05-16 09:55:00,6.03,6.03,5.92,5.92,6000.0,6.0138,6.0138,5.9041,5.9041,6000.0
2005-05-16 10:00:00,5.94,5.99,5.94,5.99,2100.0,5.924,5.9739,5.924,5.9739,2100.0
2005-05-16 10:05:00,5.98,5.99,5.98,5.99,1400.0,5.9639,5.9739,5.9639,5.9739,1400.0
2005-05-16 10:10:00,6.0,6.0,6.0,6.0,800.0,5.9839,5.9839,5.9839,5.9839,800.0
2005-05-16 10:15:00,6.0,6.0,5.99,6.0,1600.0,5.9839,5.9839,5.9739,5.9839,1600.0
2005-05-16 10:20:00,6.0,6.0,5.98,5.98,1300.0,5.9839,5.9839,5.9639,5.9639,1300.0
2005-05-16 10:25:00,5.98,6.0,5.95,5.97,3000.0,5.9639,5.9839,5.934,5.9539,3000.0
2005-05-16 10:30:00,5.95,5.97,5.95,5.97,1100.0,5.934,5.9539,5.934,5.9539,1100.0
2005-05-16 10:35:00,5.96,5.98,5.96,5.98,2600.0,5.944,5.9639,5.944,5.9639,2600.0
2005-05-16 10:40:00,5.99,6.0,5.99,6.0,5200.0,5.9739,5.9839,5.9739,5.9839,5200.0
2005-05-16 10:45:00,6.0,6.0,5.97,5.97,6000.0,5.9839,5.9839,5.9539,5.9539,6000.0
2005-05-16 10:50:00,5.98,6.0,5.98,6.0,600.0,5.9639,5.9839,5.9639,5.9839,600.0
2005-05-16 10:55:00,5.99,6.0,5.99,6.0,600.0,5.9739,5.9839,5.9739,5.9839,600.0
2005-05-16 11:00:00,6.0,6.0,5.98,5.98,2000.0,5.9839,5.9839,5.9639,5.9639,2000.0
2005-05-16 11:05:00,5.99,5.99,5.99,5.99,400.0,5.9739,5.9739,5.9739,5.9739,400.0
2005-05-16 11:10:00,6.0,6.0,5.99,6.0,900.0,5.9839,5.9839,5.9739,5.9839,900.0
2005-05-16 11:15:00,6.0,6.01,5.99,6.0,4800.0,5.9839,5.9938,5.9739,5.9839,4800.0
2005-05-16 11:20:00,6.01,6.02,6.01,6.02,1300.0,5.9938,6.0038,5.9938,6.0038,1300.0
2005-05-16 11:25:00,6.03,6.03,6.02,6.02,1900.0,6.0138,6.0138,6.0038,6.0038,1900.0
2005-05-16 11:30:00,6.03,6.03,6.01,6.02,2400.0,6.0138,6.0138,5.9938,6.0038,2400.0
2005-05-16 11:35:00,6.01,6.02,6.01,6.02,400.0,5.9938,6.0038,5.9938,6.0038,400.0
2005-05-16 11:40:00,6.02,6.03,6.02,6.02,1200.0,6.0038,6.0138,6.0038,6.0038,1200.0
2005-05-16 11:45:00,5.99,6.0,5.98,5.98,1200.0,5.9739,5.9839,5.9639,5.9639,1200.0
2005-05-16 11:50:00,6.0,6.0,5.99,5.99,600.0,5.9839,5.9839,5.9739,5.9739,600.0
2005-05-16 11:55:00,6.0,6.0,6.0,6.0,400.0,5.9839,5.9839,5.9839,5.9839,400.0
2005-05-16 12:00:00,6.01,6.02,5.98,5.98,2000.0,5.9938,6.0038,5.9639,5.9639,2000.0
2005-05-16 12:05:00,5.97,6.0,5.97,6.0,700.0,5.9539,5.9839,5.9539,5.9839,700.0
2005-05-16 12:10:00,6.01,6.01,5.97,5.97,1700.0,5.9938,5.9938,5.9539,5.9539,1700.0
2005-05-16 12:15:00,5.97,5.97,5.97,5.97,0.0,5.9539,5.9539,5.9539,5.9539,0.0
2005-05-16 12:20:00,5.98,5.99,5.98,5.99,1200.0,5.9639,5.9739,5.9639,5.9739,1200.0
2005-05-16 12:25:00,5.99,5.99,5.98,5.98,200.0,5.9739,5.9739,5.9639,5.9639,200.0
2005-05-16 12:30:00,5.99,6.0,5.99,6.0,5100.0,5.9739,5.9839,5.9739,5.9839,5100.0
2005-05-16 12:35:00,6.0,6.01,5.97,5.97,1000.0,5.9839,5.9938,5.9539,5.9539,1000.0
2005-05-16 12:40:00,6.0,6.0,6.0,6.0,500.0,5.9839,5.9839,5.9839,5.9839,500.0
2005-05-16 12:45:00,6.0,6.0,6.0,6.0,1200.0,5.9839,5.9839,5.9839,5.9839,1200.0
2005-05-16 12:50:00,6.01,6.01,5.98,6.01,2400.0,5.9938,5.9938,5.9639,5.9938,2400.0
2005-05-16 12:55:00,6.01,6.01,5.96,5.96,2900.0,5.9938,5.9938,5.944,5.944,2900.0
2005-05-16 13:00:00,5.99,6.0,5.99,6.0,1200.0,5.9739,5.9839,5.9739,5.9839,1200.0
2005-05-16 13:05:00,6.0,6.0,6.0,6.0,100.0,5.9839,5.9839,5.9839,5.9839,100.0
2005-05-16 13:10:00,5.99,6.0,5.99,5.99,1900.0,5.9739,5.9839,5.9739,5.9739,1900.0
2005-05-16 13:15:00,6.0,6.0,6.0,6.0,600.0,5.9839,5.9839,5.9839,5.9839,600.0
2005-05-16 13:20:00,5.99,6.0,5.98,5.99,3200.0,5.9739,5.9839,5.9639,5.9739,3200.0
2005-05-16 13:25:00,5.99,6.0,5.99,6.0,1900.0,5.9739,5.9839,5.9739,5.9839,1900.0
2005-05-16 13:30:00,6.0,6.0,5.96,5.96,1600.0,5.9839,5.9839,5.944,5.944,1600.0
2005-05-16 13:35:00,5.98,5.99,5.98,5.98,500.0,5.9639,5.9739,5.9639,5.9639,500.0
2005-05-16 13:40:00,5.99,5.99,5.95,5.97,3600.0,5.9739,5.9739,5.934,5.9539,3600.0
2005-05-16 13:45:00,5.98,5.98,5.97,5.97,800.0,5.9639,5.9639,5.9539,5.9539,800.0
2005-05-16 13:50:00,5.98,5.98,5.98,5.98,1300.0,5.9639,5.9639,5.9639,5.9639,1300.0
2005-05-16 13:55:00,5.98,5.98,5.98,5.98,6900.0,5.9639,5.9639,5.9639,5.9639,6900.0
2005-05-16 14:00:00,5.98,5.98,5.95,5.98,2700.0,5.9639,5.9639,5.934,5.9639,2700.0
2005-05-16 14:05:00,5.98,5.99,5.98,5.98,3400.0,5.9639,5.9739,5.9639,5.9639,3400.0
2005-05-16 14:10:00,5.98,5.99,5.98,5.99,600.0,5.9639,5.9739,5.9639,5.9739,600.0
2005-05-16 14:15:00,5.99,5.99,5.98,5.99,5700.0,5.9739,5.9739,5.9639,5.9739,5700.0
2005-05-16 14:20:00,5.99,5.99,5.98,5.99,11100.0,5.9739,5.9739,5.9639,5.9739,11100.0
2005-05-16 14:25:00,5.99,5.99,5.99,5.99,1400.0,5.9739,5.9739,5.9739,5.9739,1400.0
2005-05-16 14:30:00,5.99,5.99,5.99,5.99,3600.0,5.9739,5.9739,5.9739,5.9739,3600.0
2005-05-16 14:35:00,5.99,6.0,5.98,5.99,10900.0,5.9739,5.9839,5.9639,5.9739,10900.0
2005-05-16 14:40:00,5.99,5.99,5.98,5.99,1200.0,5.9739,5.9739,5.9639,5.9739,1200.0
2005-05-16 14:45:00,5.99,6.0,5.99,5.99,900.0,5.9739,5.9839,5.9739,5.9739,900.0
2005-05-16 14:50:00,5.99,5.99,5.99,5.99,1400.0,5.9739,5.9739,5.9739,5.9739,1400.0
2005-05-16 14:55:00,5.99,5.99,5.99,5.99,800.0,5.9739,5.9739,5.9739,5.9739,800.0
2005-05-16 15:00:00,5.99,5.99,5.98,5.99,3400.0,5.9739,5.9739,5.9639,5.9739,3400.0
2005-05-16 15:05:00,5.98,5.99,5.97,5.97,2200.0,5.9639,5.9739,5.9539,5.9539,2200.0
2005-05-16 15:10:00,5.97,5.97,5.96,5.97,6200.0,5.9539,5.9539,5.944,5.9539,6200.0
2005-05-16 15:15:00,5.97,5.97,5.97,5.97,2400.0,5.9539,5.9539,5.9539,5.9539,2400.0
2005-05-16 15:20:00,5.97,5.97,5.97,5.97,6200.0,5.9539,5.9539,5.9539,5.9539,6200.0
2005-05-16 15:25:00,5.97,5.98,5.94,5.98,4600.0,5.9539,5.9639,5.924,5.9639,4600.0
2005-05-16 15:30:00,5.98,6.0,5.98,5.99,8500.0,5.9639,5.9839,5.9639,5.9739,8500.0
2005-05-16 15:35:00,5.99,6.0,5.99,6.0,4200.0,5.9739,5.9839,5.9739,5.9839,4200.0
2005-05-16 15:40:00,5.98,5.99,5.97,5.99,8400.0,5.9639,5.9739,5.9539,5.9739,8400.0
2005-05-16 15:45:00,5.99,5.99,5.96,5.99,4900.0,5.9739,5.9739,5.944,5.9739,4900.0
2005-05-16 15:50:00,5.99,5.99,5.97,5.98,10200.0,5.9739,5.9739,5.9539,5.9639,10200.0
2005-05-16 15:55:00,5.98,6.0,5.98,6.0,10100.0,5.9639,5.9839,5.9639,5.9839,10100.0
2005-05-17 09:30:00,6.49,6.56,6.46,6.5,46800.0,6.4725,6.5424,6.4426,6.4825,46800.0
2005-05-17 09:35:00,6.48,6.5,6.34,6.35,22600.0,6.4626,6.4825,6.3229,6.3329,22600.0
2005-05-17 09:40:00,6.39,6.48,6.3,6.48,40600.0,6.3728,6.4626,6.2831,6.4626,40600.0
2005-05-17 09:45:00,6.48,6.48,6.42,6.42,18700.0,6.4626,6.4626,6.4027,6.4027,18700.0
2005-05-17 09:50:00,6.43,6.43,6.4,6.41,6300.0,6.4127,6.4127,6.3828,6.3928,6300.0
2005-05-17 09:55:00,6.4,6.4,6.35,6.35,8800.0,6.3828,6.3828,6.3329,6.3329,8800.0
2005-05-17 10:00:00,6.35,6.36,6.33,6.35,5900.0,6.3329,6.3429,6.313,6.3329,5900.0
2005-05-17 10:05:00,6.35,6.36,6.35,6.35,8800.0,6.3329,6.3429,6.3329,6.3329,8800.0
2005-05-17 10:10:00,6.35,6.37,6.32,6.32,9800.0,6.3329,6.3529,6.303,6.303,9800.0
2005-05-17 10:15:00,6.32,6.32,6.27,6.27,5800.0,6.303,6.303,6.2531,6.2531,5800.0
2005-05-17 10:20:00,6.27,6.28,6.25,6.25,6000.0,6.2531,6.2631,6.2332,6.2332,6000.0
2005-05-17 10:25:00,6.26,6.28,6.24,6.26,9700.0,6.2432,6.2631,6.2232,6.2432,9700.0
2005-05-17 10:30:00,6.25,6.25,6.24,6.25,9800.0,6.2332,6.2332,6.2232,6.2332,9800.0
2005-05-17 10:35:00,6.25,6.27,6.25,6.25,8400.0,6.2332,6.2531,6.2332,6.2332,8400.0
2005-05-17 10:40:00,6.28,6.28,6.26,6.28,6800.0,6.2631,6.2631,6.2432,6.2631,6800.0
2005-05-17 10:45:00,6.27,6.3,6.27,6.28,10800.0,6.2531,6.2831,6.2531,6.2631,10800.0
2005-05-17 10:50:00,6.27,6.29,6.25,6.25,4400.0,6.2531,6.2731,6.2332,6.2332,4400.0
2005-05-17 10:55:00,6.28,6.28,6.24,6.27,6900.0,6.2631,6.2631,6.2232,6.2531,6900.0
2005-05-17 11:00:00,6.28,6.3,6.27,6.28,3100.0,6.2631,6.2831,6.2531,6.2631,3100.0
2005-05-17 11:05:00,6.29,6.3,6.28,6.28,9100.0,6.2731,6.2831,6.2631,6.2631,9100.0
2005-05-17 11:10:00,6.29,6.3,6.29,6.3,1200.0,6.2731,6.2831,6.2731,6.2831,1200.0
2005-05-17 11:15:00,6.3,6.3,6.29,6.3,3200.0,6.2831,6.2831,6.2731,6.2831,3200.0
2005-05-17 11:20:00,6.3,6.32,6.25,6.31,4500.0,6.2831,6.303,6.2332,6.293,4500.0
2005-05-17 11:25:00,6.31,6.31,6.31,6.31,200.0,6.293,6.293,6.293,6.293,200.0
2005-05-17 11:30:00,6.3,6.31,6.3,6.31,4300.0,6.2831,6.293,6.2831,6.293,4300.0
2005-05-17 11:35:00,6.31,6.36,6.31,6.36,6400.0,6.293,6.3429,6.293,6.3429,6400.0
2005-05-17 11:40:00,6.37,6.38,6.36,6.38,5200.0,6.3529,6.3628,6.3429,6.3628,5200.0
2005-05-17 11:45:00,6.39,6.41,6.39,6.41,5700.0,6.3728,6.3928,6.3728,6.3928,5700.0
2005-05-17 11:50:00,6.41,6.41,6.39,6.4,4200.0,6.3928,6.3928,6.3728,6.3828,4200.0
2005-05-17 11:55:00,6.4,6.42,6.4,6.41,1300.0,6.3828,6.4027,6.3828,6.3928,1300.0
2005-05-17 12:00:00,6.4,6.41,6.4,6.41,1000.0,6.3828,6.3928,6.3828,6.3928,1000.0
2005-05-17 12:05:00,6.4,6.4,6.35,6.35,4600.0,6.3828,6.3828,6.3329,6.3329,4600.0
2005-05-17 12:10:00,6.36,6.38,6.34,6.38,1500.0,6.3429,6.3628,6.3229,6.3628,1500.0
2005-05-17 12:15:00,6.38,6.38,6.38,6.38,700.0,6.3628,6.3628,6.3628,6.3628,700.0
2005-05-17 12:20:00,6.39,6.4,6.39,6.39,2200.0,6.3728,6.3828,6.3728,6.3728,2200.0
2005-05-17 12:25:00,6.4,6.4,6.39,6.39,2400.0,6.3828,6.3828,6.3728,6.3728,2400.0
2005-05-17 12:30:00,6.4,6.4,6.35,6.36,2300.0,6.3828,6.3828,6.3329,6.3429,2300.0
2005-05-17 12:35:00,6.36,6.36,6.35,6.35,5300.0,6.3429,6.3429,6.3329,6.3329,5300.0
2005-05-17 12:40:00,6.36,6.38,6.35,6.37,4500.0,6.3429,6.3628,6.3329,6.3529,4500.0
2005-05-17 12:45:00,6.37,6.37,6.37,6.37,1800.0,6.3529,6.3529,6.3529,6.3529,1800.0
2005-05-17 12:50:00,6.37,6.37,6.36,6.37,3300.0,6.3529,6.3529,6.3429,6.3529,3300.0
2005-05-17 12:55:00,6.36,6.37,6.36,6.37,1300.0,6.3429,6.3529,6.3429,6.3529,1300.0
2005-05-17 13:00:00,6.37,6.37,6.37,6.37,1500.0,6.3529,6.3529,6.3529,6.3529,1500.0
2005-05-17 13:05:00,6.37,6.37,6.37,6.37,2000.0,6.3529,6.3529,6.3529,6.3529,2000.0
2005-05-17 13:10:00,6.37,6.38,6.37,6.38,1100.0,6.3529,6.3628,6.3529,6.3628,1100.0
2005-05-17 13:15:00,6.38,6.38,6.37,6.37,2100.0,6.3628,6.3628,6.3529,6.3529,2100.0
2005-05-17 13:20:00,6.37,6.37,6.37,6.37,1100.0,6.3529,6.3529,6.3529,6.3529,1100.0
2005-05-17 13:25:00,6.37,6.37,6.37,6.37,1200.0,6.3529,6.3529,6.3529,6.3529,1200.0
2005-05-17 13:30:00,6.37,6.41,6.37,6.41,4100.0,6.3529,6.3928,6.3529,6.3928,4100.0
2005-05-17 13:35:00,6.41,6.41,6.41,6.41,1800.0,6.3928,6.3928,6.3928,6.3928,1800.0
2005-05-17 13:40:00,6.41,6.43,6.4,6.41,3300.0,6.3928,6.4127,6.3828,6.3928,3300.0
2005-05-17 13:45:00,6.42,6.42,6.42,6.42,1500.0,6.4027,6.4027,6.4027,6.4027,1500.0
2005-05-17 13:50:00,6.42,6.42,6.41,6.42,1100.0,6.4027,6.4027,6.3928,6.4027,1100.0
2005-05-17 13:55:00,6.42,6.42,6.39,6.39,3000.0,6.4027,6.4027,6.3728,6.3728,3000.0
2005-05-17 14:00:00,6.39,6.4,6.39,6.4,300.0,6.3728,6.3828,6.3728,6.3828,300.0
2005-05-17 14:05:00,6.4,6.4,6.4,6.4,500.0,6.3828,6.3828,6.3828,6.3828,500.0
2005-05-17 14:10:00,6.4,6.4,6.37,6.4,4500.0,6.3828,6.3828,6.3529,6.3828,4500.0
2005-05-17 14:15:00,6.42,6.5,6.42,6.49,8600.0,6.4027,6.4825,6.4027,6.4725,8600.0
2005-05-17 14:20:00,6.48,6.49,6.48,6.49,1300.0,6.4626,6.4725,6.4626,6.4725,1300.0
2005-05-17 14:25:00,6.48,6.48,6.46,6.46,1600.0,6.4626,6.4626,6.4426,6.4426,1600.0
2005-05-17 14:30:00,6.47,6.5,6.47,6.48,2500.0,6.4526,6.4825,6.4526,6.4626,2500.0
2005-05-17 14:35:00,6.49,6.52,6.49,6.51,6300.0,6.4725,6.5025,6.4725,6.4925,6300.0
2005-05-17 14:40:00,6.5,6.52,6.5,6.52,5100.0,6.4825,6.5025,6.4825,6.5025,5100.0
2005-05-17 14:45:00,6.52,6.52,6.49,6.49,8900.0,6.5025,6.5025,6.4725,6.4725,8900.0
2005-05-17 14:50:00,6.5,6.52,6.5,6.51,2600.0,6.4825,6.5025,6.4825,6.4925,2600.0
2005-05-17 14:55:00,6.51,6.51,6.45,6.45,2800.0,6.4925,6.4925,6.4326,6.4326,2800.0
2005-05-17 15:00:00,6.46,6.47,6.45,6.46,2600.0,6.4426,6.4526,6.4326,6.4426,2600.0
2005-05-17 15:05:00,6.46,6.47,6.46,6.47,6200.0,6.4426,6.4526,6.4426,6.4526,6200.0
2005-05-17 15:10:00,6.47,6.5,6.46,6.5,6600.0,6.4526,6.4825,6.4426,6.4825,6600.0
2005-05-17 15:15:00,6.53,6.54,6.46,6.47,14100.0,6.5124,6.5224,6.4426,6.4526,14100.0
2005-05-17 15:20:00,6.48,6.48,6.48,6.48,4400.0,6.4626,6.4626,6.4626,6.4626,4400.0
2005-05-17 15:25:00,6.5,6.54,6.49,6.53,5900.0,6.4825,6.5224,6.4725,6.5124,5900.0
2005-05-17 15:30:00,6.53,6.54,6.52,6.53,2400.0,6.5124,6.5224,6.5025,6.5124,2400.0
2005-05-17 15:35:00,6.53,6.53,6.5,6.52,4300.0,6.5124,6.5124,6.4825,6.5025,4300.0
2005-05-17 15:40:00,6.51,6.52,6.5,6.52,10800.0,6.4925,6.5025,6.4825,6.5025,10800.0
2005-05-17 15:45:00,6.52,6.52,6.51,6.51,4800.0,6.5025,6.5025,6.4925,6.4925,4800.0
2005-05-17 15:50:00,6.51,6.54,6.51,6.51,12000.0,6.4925,6.5224,6.4925,6.4925,12000.0
2005-05-17 15:55:00,6.52,6.58,6.51,6.58,17500.0,6.5025,6.5623,6.4925,6.5623,17500.0
2005-05-18 09:30:00,6.72,6.76,6.66,6.72,42500.0,6.7019,6.7418,6.6421,6.7019,42500.0
2005-05-18 09:35:00,6.72,6.72,6.67,6.7,22000.0,6.7019,6.7019,6.6521,6.682,22000.0
2005-05-18 09:40:00,6.7,6.72,6.68,6.69,28200.0,6.682,6.7019,6.662,6.672,28200.0
2005-05-18 09:45:00,6.68,6.68,6.62,6.62,18400.0,6.662,6.662,6.6022,6.6022,18400.0
2005-05-18 09:50:00,6.6,6.64,6.59,6.59,21700.0,6.5822,6.6221,6.5723,6.5723,21700.0
2005-05-18 09:55:00,6.62,6.62,6.55,6.6,10900.0,6.6022,6.6022,6.5324,6.5822,10900.0
2005-05-18 10:00:00,6.55,6.57,6.55,6.56,9800.0,6.5324,6.5523,6.5324,6.5424,9800.0
2005-05-18 10:05:00,6.56,6.57,6.55,6.57,4500.0,6.5424,6.5523,6.5324,6.5523,4500.0
2005-05-18 10:10:00,6.57,6.57,6.54,6.55,9000.0,6.5523,6.5523,6.5224,6.5324,9000.0
2005-05-18 10:15:00,6.55,6.55,6.47,6.51,6200.0,6.5324,6.5324,6.4526,6.4925,6200.0
2005-05-18 10:20:00,6.48,6.5,6.48,6.48,3200.0,6.4626,6.4825,6.4626,6.4626,3200.0
2005-05-18 10:25:00,6.48,6.54,6.48,6.54,2700.0,6.4626,6.5224,6.4626,6.5224,2700.0
2005-05-18 10:30:00,6.54,6.56,6.54,6.56,4200.0,6.5224,6.5424,6.5224,6.5424,4200.0
2005-05-18 10:35:00,6.56,6.56,6.54,6.54,1300.0,6.5424,6.5424,6.5224,6.5224,1300.0
2005-05-18 10:40:00,6.55,6.55,6.5,6.51,2500.0,6.5324,6.5324,6.4825,6.4925,2500.0
2005-05-18 10:45:00,6.52,6.53,6.5,6.5,1600.0,6.5025,6.5124,6.4825,6.4825,1600.0
2005-05-18 10:50:00,6.51,6.51,6.49,6.49,6200.0,6.4925,6.4925,6.4725,6.4725,6200.0
2005-05-18 10:55:00,6.5,6.5,6.48,6.49,3200.0,6.4825,6.4825,6.4626,6.4725,3200.0
2005-05-18 11:00:00,6.48,6.49,6.47,6.47,1500.0,6.4626,6.4725,6.4526,6.4526,1500.0
2005-05-18 11:05:00,6.47,6.48,6.46,6.46,4000.0,6.4526,6.4626,6.4426,6.4426,4000.0
2005-05-18 11:10:00,6.46,6.46,6.44,6.45,3800.0,6.4426,6.4426,6.4227,6.4326,3800.0
2005-05-18 11:15:00,6.45,6.45,6.41,6.41,7300.0,6.4326,6.4326,6.3928,6.3928,7300.0
2005-05-18 11:20:00,6.43,6.43,6.41,6.43,4700.0,6.4127,6.4127,6.3928,6.4127,4700.0
2005-05-18 11:25:00,6.42,6.43,6.42,6.43,2600.0,6.4027,6.4127,6.4027,6.4127,2600.0
2005-05-18 11:30:00,6.43,6.44,6.41,6.41,3000.0,6.4127,6.4227,6.3928,6.3928,3000.0
2005-05-18 11:35:00,6.44,6.45,6.42,6.43,4300.0,6.4227,6.4326,6.4027,6.4127,4300.0
2005-05-18 11:40:00,6.45,6.45,6.43,6.45,5700.0,6.4326,6.4326,6.4127,6.4326,5700.0
2005-05-18 11:45:00,6.46,6.47,6.44,6.46,4400.0,6.4426,6.4526,6.4227,6.4426,4400.0
2005-05-18 11:50:00,6.47,6.5,6.47,6.49,4900.0,6.4526,6.4825,6.4526,6.4725,4900.0
2005-05-18 11:55:00,6.49,6.5,6.49,6.49,1000.0,6.4725,6.4825,6.4725,6.4725,1000.0
2005-05-18 12:00:00,6.5,6.5,6.49,6.5,4000.0,6.4825,6.4825,6.4725,6.4825,4000.0
2005-05-18 12:05:00,6.49,6.52,6.49,6.51,10500.0,6.4725,6.5025,6.4725,6.4925,10500.0
2005-05-18 12:10:00,6.52,6.61,6.51,6.61,44000.0,6.5025,6.5922,6.4925,6.5922,44000.0
2005-05-18 12:15:00,6.6,6.61,6.58,6.6,3700.0,6.5822,6.5922,6.5623,6.5822,3700.0
2005-05-18 12:20:00,6.6,6.61,6.6,6.61,2600.0,6.5822,6.5922,6.5822,6.5922,2600.0
2005-05-18 12:25:00,6.61,6.61,6.59,6.59,11000.0,6.5922,6.5922,6.5723,6.5723,11000.0
2005-05-18 12:30:00,6.59,6.6,6.59,6.6,5900.0,6.5723,6.5822,6.5723,6.5822,5900.0
2005-05-18 12:35:00,6.6,6.61,6.58,6.61,3000.0,6.5822,6.5922,6.5623,6.5922,3000.0
2005-05-18 12:40:00,6.61,6.61,6.59,6.6,1100.0,6.5922,6.5922,6.5723,6.5822,1100.0
2005-05-18 12:45:00,6.59,6.6,6.58,6.58,4500.0,6.5723,6.5822,6.5623,6.5623,4500.0
2005-05-18 12:50:00,6.58,6.58,6.58,6.58,3600.0,6.5623,6.5623,6.5623,6.5623,3600.0
2005-05-18 12:55:00,6.58,6.58,6.57,6.57,1600.0,6.5623,6.5623,6.5523,6.5523,1600.0
2005-05-18 13:00:00,6.56,6.57,6.56,6.57,2700.0,6.5424,6.5523,6.5424,6.5523,2700.0
2005-05-18 13:05:00,6.56,6.58,6.55,6.56,8100.0,6.5424,6.5623,6.5324,6.5424,8100.0
2005-05-18 13:10:00,6.56,6.58,6.55,6.57,6700.0,6.5424,6.5623,6.5324,6.5523,6700.0
2005-05-18 13:15:00,6.57,6.57,6.56,6.56,3300.0,6.5523,6.5523,6.5424,6.5424,3300.0
2005-05-18 13:20:00,6.57,6.57,6.55,6.56,2300.0,6.5523,6.5523,6.5324,6.5424,2300.0
2005-05-18 13:25:00,6.56,6.56,6.55,6.55,1500.0,6.5424,6.5424,6.5324,6.5324,1500.0
2005-05-18 13:30:00,6.55,6.56,6.55,6.56,4900.0,6.5324,6.5424,6.5324,6.5424,4900.0
2005-05-18 13:35:00,6.55,6.56,6.55,6.55,3500.0,6.5324,6.5424,6.5324,6.5324,3500.0
2005-05-18 13:40:00,6.55,6.57,6.55,6.56,1500.0,6.5324,6.5523,6.5324,6.5424,1500.0
2005-05-18 13:45:00,6.56,6.56,6.55,6.55,3400.0,6.5424,6.5424,6.5324,6.5324,3400.0
2005-05-18 13:50:00,6.55,6.55,6.55,6.55,1600.0,6.5324,6.5324,6.5324,6.5324,1600.0
2005-05-18 13:55:00,6.55,6.55,6.54,6.54,3100.0,6.5324,6.5324,6.5224,6.5224,3100.0
2005-05-18 14:00:00,6.52,6.54,6.51,6.54,6500.0,6.5025,6.5224,6.4925,6.5224,6500.0
2005-05-18 14:05:00,6.52,6.52,6.52,6.52,200.0,6.5025,6.5025,6.5025,6.5025,200.0
2005-05-18 14:10:00,6.51,6.57,6.51,6.55,4200.0,6.4925,6.5523,6.4925,6.5324,4200.0
2005-05-18 14:15:00,6.55,6.57,6.54,6.55,3000.0,6.5324,6.5523,6.5224,6.5324,3000.0
2005-05-18 14:20:00,6.55,6.57,6.55,6.57,1600.0,6.5324,6.5523,6.5324,6.5523,1600.0
2005-05-18 14:25:00,6.56,6.57,6.56,6.56,1600.0,6.5424,6.5523,6.5424,6.5424,1600.0
2005-05-18 14:30:00,6.56,6.56,6.55,6.56,3600.0,6.5424,6.5424,6.5324,6.5424,3600.0
2005-05-18 14:35:00,6.56,6.56,6.55,6.56,3400.0,6.5424,6.5424,6.5324,6.5424,3400.0
2005-05-18 14:40:00,6.55,6.56,6.55,6.56,700.0,6.5324,6.5424,6.5324,6.5424,700.0
2005-05-18 14:45:00,6.56,6.56,6.55,6.55,1700.0,6.5424,6.5424,6.5324,6.5324,1700.0
2005-05-18 14:50:00,6.55,6.56,6.55,6.55,3100.0,6.5324,6.5424,6.5324,6.5324,3100.0
2005-05-18 14:55:00,6.55,6.56,6.55,6.56,2600.0,6.5324,6.5424,6.5324,6.5424,2600.0
2005-05-18 15:00:00,6.55,6.56,6.5,6.52,17800.0,6.5324,6.5424,6.4825,6.5025,17800.0
2005-05-18 15:05:00,6.51,6.52,6.51,6.52,2100.0,6.4925,6.5025,6.4925,6.5025,2100.0
2005-05-18 15:10:00,6.51,6.51,6.5,6.5,1500.0,6.4925,6.4925,6.4825,6.4825,1500.0
2005-05-18 15:15:00,6.51,6.52,6.51,6.52,1200.0,6.4925,6.5025,6.4925,6.5025,1200.0
2005-05-18 15:20:00,6.52,6.52,6.51,6.51,3600.0,6.5025,6.5025,6.4925,6.4925,3600.0
2005-05-18 15:25:00,6.52,6.52,6.5,6.5,5200.0,6.5025,6.5025,6.4825,6.4825,5200.0
2005-05-18 15:30:00,6.5,6.51,6.45,6.46,11700.0,6.4825,6.4925,6.4326,6.4426,11700.0
2005-05-18 15:35:00,6.45,6.47,6.45,6.45,5800.0,6.4326,6.4526,6.4326,6.4326,5800.0
2005-05-18 15:40:00,6.46,6.47,6.45,6.46,4000.0,6.4426,6.4526,6.4326,6.4426,4000.0
2005-05-18 15:45:00,6.46,6.47,6.46,6.46,2300.0,6.4426,6.4526,6.4426,6.4426,2300.0
2005-05-18 15:50:00,6.47,6.49,6.46,6.46,9500.0,6.4526,6.4725,6.4426,6.4426,9500.0
2005-05-18 15:55:00,6.47,6.49,6.45,6.48,8100.0,6.4526,6.4725,6.4326,6.4626,8100.0
2005-05-19 09:30:00,6.57,6.57,6.44,6.51,17600.0,6.5523,6.5523,6.4227,6.4925,17600.0
2005-05-19 09:35:00,6.5,6.5,6.46,6.49,3300.0,6.4825,6.4825,6.4426,6.4725,3300.0
2005-05-19 09:40:00,6.49,6.54,6.49,6.51,6800.0,6.4725,6.5224,6.4725,6.4925,6800.0
2005-05-19 09:45:00,6.51,6.54,6.45,6.5,13200.0,6.4925,6.5224,6.4326,6.4825,13200.0
2005-05-19 09:50:00,6.48,6.48,6.46,6.46,6200.0,6.4626,6.4626,6.4426,6.4426,6200.0
2005-05-19 09:55:00,6.46,6.49,6.35,6.37,10800.0,6.4426,6.4725,6.3329,6.3529,10800.0
2005-05-19 10:00:00,6.35,6.42,6.35,6.39,11800.0,6.3329,6.4027,6.3329,6.3728,11800.0
2005-05-19 10:05:00,6.4,6.4,6.38,6.38,3000.0,6.3828,6.3828,6.3628,6.3628,3000.0
2005-05-19 10:10:00,6.4,6.4,6.37,6.37,8100.0,6.3828,6.3828,6.3529,6.3529,8100.0
2005-05-19 10:15:00,6.37,6.38,6.37,6.38,2800.0,6.3529,6.3628,6.3529,6.3628,2800.0
2005-05-19 10:20:00,6.38,6.38,6.37,6.38,800.0,6.3628,6.3628,6.3529,6.3628,800.0
2005-05-19 10:25:00,6.38,6.44,6.38,6.44,6700.0,6.3628,6.4227,6.3628,6.4227,6700.0
2005-05-19 10:30:00,6.4,6.4,6.38,6.39,5300.0,6.3828,6.3828,6.3628,6.3728,5300.0
2005-05-19 10:35:00,6.38,6.38,6.37,6.37,2900.0,6.3628,6.3628,6.3529,6.3529,2900.0
2005-05-19 10:40:00,6.39,6.39,6.37,6.38,2000.0,6.3728,6.3728,6.3529,6.3628,2000.0
2005-05-19 10:45:00,6.38,6.4,6.38,6.38,800.0,6.3628,6.3828,6.3628,6.3628,800.0
2005-05-19 10:50:00,6.38,6.39,6.38,6.38,1300.0,6.3628,6.3728,6.3628,6.3628,1300.0
2005-05-19 10:55:00,6.38,6.38,6.38,6.38,200.0,6.3628,6.3628,6.3628,6.3628,200.0
2005-05-19 11:00:00,6.38,6.38,6.37,6.37,3100.0,6.3628,6.3628,6.3529,6.3529,3100.0
2005-05-19 11:05:00,6.38,6.39,6.38,6.38,3200.0,6.3628,6.3728,6.3628,6.3628,3200.0
2005-05-19 11:10:00,6.38,6.4,6.31,6.35,15100.0,6.3628,6.3828,6.293,6.3329,15100.0
2005-05-19 11:15:00,6.33,6.34,6.27,6.33,10400.0,6.313,6.3229,6.2531,6.313,10400.0
2005-05-19 11:20:00,6.33,6.33,6.3,6.31,8900.0,6.313,6.313,6.2831,6.293,8900.0
2005-05-19 11:25:00,6.31,6.31,6.3,6.3,9000.0,6.293,6.293,6.2831,6.2831,9000.0
2005-05-19 11:30:00,6.31,6.31,6.3,6.3,3500.0,6.293,6.293,6.2831,6.2831,3500.0
2005-05-19 11:35:00,6.31,6.31,6.3,6.3,1900.0,6.293,6.293,6.2831,6.2831,1900.0
2005-05-19 11:40:00,6.3,6.31,6.3,6.31,4800.0,6.2831,6.293,6.2831,6.293,4800.0
2005-05-19 11:45:00,6.3,6.3,6.29,6.29,4000.0,6.2831,6.2831,6.2731,6.2731,4000.0
2005-05-19 11:50:00,6.29,6.29,6.29,6.29,200.0,6.2731,6.2731,6.2731,6.2731,200.0
2005-05-19 11:55:00,6.29,6.29,6.25,6.25,6900.0,6.2731,6.2731,6.2332,6.2332,6900.0
2005-05-19 12:00:00,6.25,6.28,6.25,6.28,8500.0,6.2332,6.2631,6.2332,6.2631,8500.0
2005-05-19 12:05:00,6.28,6.28,6.26,6.28,2300.0,6.2631,6.2631,6.2432,6.2631,2300.0
2005-05-19 12:10:00,6.3,6.3,6.3,6.3,200.0,6.2831,6.2831,6.2831,6.2831,200.0
2005-05-19 12:15:00,6.29,6.29,6.29,6.29,300.0,6.2731,6.2731,6.2731,6.2731,300.0
2005-05-19 12:20:00,6.3,6.31,6.3,6.31,1300.0,6.2831,6.293,6.2831,6.293,1300.0
2005-05-19 12:25:00,6.31,6.31,6.3,6.3,2100.0,6.293,6.293,6.2831,6.2831,2100.0
2005-05-19 12:30:00,6.31,6.31,6.29,6.3,400.0,6.293,6.293,6.2731,6.2831,400.0
2005-05-19 12:35:00,6.3,6.31,6.29,6.29,2800.0,6.2831,6.293,6.2731,6.2731,2800.0
2005-05-19 12:40:00,6.31,6.31,6.31,6.31,500.0,6.293,6.293,6.293,6.293,500.0
2005-05-19 12:45:00,6.29,6.29,6.29,6.29,600.0,6.2731,6.2731,6.2731,6.2731,600.0
2005-05-19 12:50:00,6.3,6.3,6.3,6.3,100.0,6.2831,6.2831,6.2831,6.2831,100.0
2005-05-19 12:55:00,6.31,6.31,6.31,6.31,400.0,6.293,6.293,6.293,6.293,400.0
2005-05-19 13:00:00,6.31,6.34,6.3,6.3,6000.0,6.293,6.3229,6.2831,6.2831,6000.0
2005-05-19 13:05:00,6.31,6.31,6.31,6.31,1900.0,6.293,6.293,6.293,6.293,1900.0
2005-05-19 13:10:00,6.31,6.31,6.31,6.31,800.0,6.293,6.293,6.293,6.293,800.0
2005-05-19 13:15:00,6.31,6.32,6.31,6.32,3700.0,6.293,6.303,6.293,6.303,3700.0
2005-05-19 13:20:00,6.33,6.34,6.32,6.33,2300.0,6.313,6.3229,6.303,6.313,2300.0
2005-05-19 13:25:00,6.33,6.33,6.33,6.33,200.0,6.313,6.313,6.313,6.313,200.0
2005-05-19 13:30:00,6.33,6.33,6.32,6.33,1300.0,6.313,6.313,6.303,6.313,1300.0
2005-05-19 13:35:00,6.33,6.35,6.33,6.34,12400.0,6.313,6.3329,6.313,6.3229,12400.0
2005-05-19 13:40:00,6.35,6.35,6.33,6.33,1300.0,6.3329,6.3329,6.313,6.313,1300.0
2005-05-19 13:45:00,6.33,6.33,6.3,6.33,3900.0,6.313,6.313,6.2831,6.313,3900.0
2005-05-19 13:50:00,6.31,6.32,6.31,6.32,200.0,6.293,6.303,6.293,6.303,200.0
2005-05-19 13:55:00,6.3,6.31,6.29,6.31,1000.0,6.2831,6.293,6.2731,6.293,1000.0
2005-05-19 14:00:00,6.31,6.31,6.28,6.28,4000.0,6.293,6.293,6.2631,6.2631,4000.0
2005-05-19 14:05:00,6.29,6.3,6.29,6.3,2400.0,6.2731,6.2831,6.2731,6.2831,2400.0
2005-05-19 14:10:00,6.3,6.3,6.29,6.3,3500.0,6.2831,6.2831,6.2731,6.2831,3500.0
2005-05-19 14:15:00,6.29,6.29,6.29,6.29,100.0,6.2731,6.2731,6.2731,6.2731,100.0
2005-05-19 14:20:00,6.28,6.29,6.28,6.29,500.0,6.2631,6.2731,6.2631,6.2731,500.0
2005-05-19 14:25:00,6.29,6.32,6.28,6.32,11600.0,6.2731,6.303,6.2631,6.303,11600.0
2005-05-19 14:30:00,6.29,6.31,6.29,6.31,1500.0,6.2731,6.293,6.2731,6.293,1500.0
2005-05-19 14:35:00,6.29,6.3,6.29,6.29,700.0,6.2731,6.2831,6.2731,6.2731,700.0
2005-05-19 14:40:00,6.28,6.29,6.26,6.26,1600.0,6.2631,6.2731,6.2432,6.2432,1600.0
2005-05-19 14:45:00,6.25,6.28,6.25,6.27,3200.0,6.2332,6.2631,6.2332,6.2531,3200.0
2005-05-19 14:50:00,6.27,6.29,6.27,6.29,2900.0,6.2531,6.2731,6.2531,6.2731,2900.0
2005-05-19 14:55:00,6.28,6.29,6.28,6.29,1300.0,6.2631,6.2731,6.2631,6.2731,1300.0
2005-05-19 15:00:00,6.29,6.29,6.29,6.29,0.0,6.2731,6.2731,6.2731,6.2731,0.0
2005-05-19 15:05:00,6.28,6.29,6.28,6.28,2700.0,6.2631,6.2731,6.2631,6.2631,2700.0
2005-05-19 15:10:00,6.28,6.29,6.28,6.28,1200.0,6.2631,6.2731,6.2631,6.2631,1200.0
2005-05-19 15:15:00,6.29,6.29,6.27,6.28,7100.0,6.2731,6.2731,6.2531,6.2631,7100.0
2005-05-19 15:20:00,6.28,6.29,6.27,6.28,2700.0,6.2631,6.2731,6.2531,6.2631,2700.0
2005-05-19 15:25:00,6.28,6.28,6.27,6.28,1200.0,6.2631,6.2631,6.2531,6.2631,1200.0
2005-05-19 15:30:00,6.28,6.3,6.28,6.29,6800.0,6.2631,6.2831,6.2631,6.2731,6800.0
2005-05-19 15:35:00,6.29,6.33,6.29,6.32,3600.0,6.2731,6.313,6.2731,6.303,3600.0
2005-05-19 15:40:00,6.32,6.32,6.31,6.32,2000.0,6.303,6.303,6.293,6.303,2000.0
2005-05-19 15:45:00,6.32,6.32,6.28,6.28,5900.0,6.303,6.303,6.2631,6.2631,5900.0
2005-05-19 15:50:00,6.29,6.3,6.27,6.28,7700.0,6.2731,6.2831,6.2531,6.2631,7700.0
2005-05-19 15:55:00,6.28,6.32,6.27,6.3,13700.0,6.2631,6.303,6.2531,6.2831,13700.0
2005-05-20 09:30:00,6.35,6.35,6.19,6.19,6900.0,6.3329,6.3329,6.1733,6.1733,6900.0
2005-05-20 09:35:00,6.24,6.28,6.06,6.21,12200.0,6.2232,6.2631,6.0437,6.1933,12200.0
2005-05-20 09:40:00,6.2,6.23,6.1,6.11,5500.0,6.1833,6.2132,6.0836,6.0936,5500.0
2005-05-20 09:45:00,6.11,6.14,6.1,6.12,11300.0,6.0936,6.1235,6.0836,6.1035,11300.0
2005-05-20 09:50:00,6.12,6.12,6.08,6.09,8900.0,6.1035,6.1035,6.0636,6.0736,8900.0
2005-05-20 09:55:00,6.1,6.16,6.09,6.13,15500.0,6.0836,6.1434,6.0736,6.1135,15500.0
2005-05-20 10:00:00,6.13,6.17,6.13,6.14,2000.0,6.1135,6.1534,6.1135,6.1235,2000.0
2005-05-20 10:05:00,6.14,6.14,6.12,6.12,3000.0,6.1235,6.1235,6.1035,6.1035,3000.0
2005-05-20 10:10:00,6.12,6.13,6.12,6.13,3500.0,6.1035,6.1135,6.1035,6.1135,3500.0
2005-05-20 10:15:00,6.14,6.18,6.14,6.15,4500.0,6.1235,6.1634,6.1235,6.1335,4500.0
2005-05-20 10:20:00,6.16,6.18,6.15,6.15,5300.0,6.1434,6.1634,6.1335,6.1335,5300.0
2005-05-20 10:25:00,6.1,6.15,6.1,6.12,2100.0,6.0836,6.1335,6.0836,6.1035,2100.0
2005-05-20 10:30:00,6.14,6.14,6.1,6.1,4700.0,6.1235,6.1235,6.0836,6.0836,4700.0
2005-05-20 10:35:00,6.12,6.12,6.1,6.1,1000.0,6.1035,6.1035,6.0836,6.0836,1000.0
2005-05-20 10:40:00,6.1,6.11,6.07,6.11,5600.0,6.0836,6.0936,6.0537,6.0936,5600.0
2005-05-20 10:45:00,6.08,6.11,6.08,6.08,1800.0,6.0636,6.0936,6.0636,6.0636,1800.0
2005-05-20 10:50:00,6.08,6.1,6.07,6.1,6300.0,6.0636,6.0836,6.0537,6.0836,6300.0
2005-05-20 10:55:00,6.09,6.12,6.09,6.11,2400.0,6.0736,6.1035,6.0736,6.0936,2400.0
2005-05-20 11:00:00,6.14,6.14,6.12,6.12,400.0,6.1235,6.1235,6.1035,6.1035,400.0
2005-05-20 11:05:00,6.1,6.13,6.09,6.11,2200.0,6.0836,6.1135,6.0736,6.0936,2200.0
2005-05-20 11:10:00,6.11,6.11,6.11,6.11,4000.0,6.0936,6.0936,6.0936,6.0936,4000.0
2005-05-20 11:15:00,6.11,6.14,6.1,6.12,4700.0,6.0936,6.1235,6.0836,6.1035,4700.0
2005-05-20 11:20:00,6.12,6.12,6.1,6.12,4600.0,6.1035,6.1035,6.0836,6.1035,4600.0
2005-05-20 11:25:00,6.08,6.12,6.08,6.11,3100.0,6.0636,6.1035,6.0636,6.0936,3100.0
2005-05-20 11:30:00,6.12,6.12,6.11,6.12,2100.0,6.1035,6.1035,6.0936,6.1035,2100.0
2005-05-20 11:35:00,6.11,6.12,6.1,6.1,2400.0,6.0936,6.1035,6.0836,6.0836,2400.0
2005-05-20 11:40:00,6.11,6.11,6.11,6.11,4900.0,6.0936,6.0936,6.0936,6.0936,4900.0
2005-05-20 11:45:00,6.11,6.12,6.1,6.1,3100.0,6.0936,6.1035,6.0836,6.0836,3100.0
2005-05-20 11:50:00,6.11,6.12,6.11,6.11,1400.0,6.0936,6.1035,6.0936,6.0936,1400.0
2005-05-20 11:55:00,6.11,6.12,6.11,6.12,2100.0,6.0936,6.1035,6.0936,6.1035,2100.0
2005-05-20 12:00:00,6.12,6.13,6.12,6.13,2100.0,6.1035,6.1135,6.1035,6.1135,2100.0
2005-05-20 12:05:00,6.14,6.15,6.14,6.15,2100.0,6.1235,6.1335,6.1235,6.1335,2100.0
2005-05-20 12:10:00,6.15,6.15,6.14,6.14,1900.0,6.1335,6.1335,6.1235,6.1235,1900.0
2005-05-20 12:15:00,6.12,6.14,6.12,6.14,300.0,6.1035,6.1235,6.1035,6.1235,300.0
2005-05-20 12:20:00,6.13,6.14,6.13,6.14,1700.0,6.1135,6.1235,6.1135,6.1235,1700.0
2005-05-20 12:25:00,6.13,6.14,6.13,6.14,1900.0,6.1135,6.1235,6.1135,6.1235,1900.0
2005-05-20 12:30:00,6.13,6.15,6.13,6.14,500.0,6.1135,6.1335,6.1135,6.1235,500.0
2005-05-20 12:35:00,6.12,6.14,6.12,6.14,2200.0,6.1035,6.1235,6.1035,6.1235,2200.0
2005-05-20 12:40:00,6.13,6.13,6.12,6.13,1300.0,6.1135,6.1135,6.1035,6.1135,1300.0
2005-05-20 12:45:00,6.13,6.15,6.13,6.15,1100.0,6.1135,6.1335,6.1135,6.1335,1100.0
2005-05-20 12:50:00,6.13,6.18,6.13,6.17,2600.0,6.1135,6.1634,6.1135,6.1534,2600.0
2005-05-20 12:55:00,6.17,6.17,6.16,6.17,1300.0,6.1534,6.1534,6.1434,6.1534,1300.0
2005-05-20 13:00:00,6.18,6.18,6.17,6.18,11900.0,6.1634,6.1634,6.1534,6.1634,11900.0
2005-05-20 13:05:00,6.18,6.18,6.17,6.18,2400.0,6.1634,6.1634,6.1534,6.1634,2400.0
2005-05-20 13:10:00,6.18,6.18,6.17,6.17,900.0,6.1634,6.1634,6.1534,6.1534,900.0
2005-05-20 13:15:00,6.18,6.18,6.18,6.18,1200.0,6.1634,6.1634,6.1634,6.1634,1200.0
2005-05-20 13:20:00,6.18,6.18,6.18,6.18,100.0,6.1634,6.1634,6.1634,6.1634,100.0
2005-05-20 13:25:00,6.18,6.18,6.17,6.17,300.0,6.1634,6.1634,6.1534,6.1534,300.0
2005-05-20 13:30:00,6.18,6.18,6.18,6.18,200.0,6.1634,6.1634,6.1634,6.1634,200.0
2005-05-20 13:35:00,6.17,6.17,6.15,6.15,5500.0,6.1534,6.1534,6.1335,6.1335,5500.0
2005-05-20 13:40:00,6.16,6.16,6.16,6.16,2400.0,6.1434,6.1434,6.1434,6.1434,2400.0
2005-05-20 13:45:00,6.16,6.16,6.16,6.16,100.0,6.1434,6.1434,6.1434,6.1434,100.0
2005-05-20 13:50:00,6.15,6.15,6.15,6.15,800.0,6.1335,6.1335,6.1335,6.1335,800.0
2005-05-20 13:55:00,6.16,6.19,6.16,6.19,8800.0,6.1434,6.1733,6.1434,6.1733,8800.0
2005-05-20 14:00:00,6.19,6.19,6.18,6.18,2600.0,6.1733,6.1733,6.1634,6.1634,2600.0
2005-05-20 14:05:00,6.17,6.18,6.16,6.16,1400.0,6.1534,6.1634,6.1434,6.1434,1400.0
2005-05-20 14:10:00,6.16,6.16,6.14,6.15,1900.0,6.1434,6.1434,6.1235,6.1335,1900.0
2005-05-20 14:15:00,6.15,6.16,6.14,6.16,2800.0,6.1335,6.1434,6.1235,6.1434,2800.0
2005-05-20 14:20:00,6.15,6.16,6.15,6.15,900.0,6.1335,6.1434,6.1335,6.1335,900.0
2005-05-20 14:25:00,6.15,6.15,6.15,6.15,300.0,6.1335,6.1335,6.1335,6.1335,300.0
2005-05-20 14:30:00,6.15,6.16,6.14,6.14,2900.0,6.1335,6.1434,6.1235,6.1235,2900.0
2005-05-20 14:35:00,6.15,6.15,6.14,6.14,2800.0,6.1335,6.1335,6.1235,6.1235,2800.0
2005-05-20 14:40:00,6.14,6.15,6.14,6.14,5800.0,6.1235,6.1335,6.1235,6.1235,5800.0
2005-05-20 14:45:00,6.17,6.17,6.16,6.16,500.0,6.1534,6.1534,6.1434,6.1434,500.0
2005-05-20 14:50:00,6.18,6.18,6.17,6.17,2100.0,6.1634,6.1634,6.1534,6.1534,2100.0
2005-05-20 14:55:00,6.16,6.17,6.16,6.16,600.0,6.1434,6.1534,6.1434,6.1434,600.0
2005-05-20 15:00:00,6.15,6.17,6.15,6.16,2200.0,6.1335,6.1534,6.1335,6.1434,2200.0
2005-05-20 15:05:00,6.16,6.16,6.16,6.16,100.0,6.1434,6.1434,6.1434,6.1434,100.0
2005-05-20 15:10:00,6.18,6.18,6.15,6.15,500.0,6.1634,6.1634,6.1335,6.1335,500.0
2005-05-20 15:15:00,6.15,6.16,6.14,6.15,3900.0,6.1335,6.1434,6.1235,6.1335,3900.0
2005-05-20 15:20:00,6.14,6.16,6.14,6.14,2000.0,6.1235,6.1434,6.1235,6.1235,2000.0
2005-05-20 15:25:00,6.17,6.23,6.15,6.23,9000.0,6.1534,6.2132,6.1335,6.2132,9000.0
2005-05-20 15:30:00,6.24,6.25,6.22,6.23,1100.0,6.2232,6.2332,6.2033,6.2132,1100.0
2005-05-20 15:35:00,6.23,6.23,6.22,6.23,12600.0,6.2132,6.2132,6.2033,6.2132,12600.0
2005-05-20 15:40:00,6.22,6.22,6.14,6.14,7900.0,6.2033,6.2033,6.1235,6.1235,7900.0
2005-05-20 15:45:00,6.18,6.18,6.16,6.18,600.0,6.1634,6.1634,6.1434,6.1634,600.0
2005-05-20 15:50:00,6.18,6.2,6.18,6.2,4800.0,6.1634,6.1833,6.1634,6.1833,4800.0
2005-05-20 15:55:00,6.19,6.21,6.15,6.19,6300.0,6.1733,6.1933,6.1335,6.1733,6300.0
2005-05-23 09:30:00,6.23,6.27,6.2,6.27,20700.0,6.2132,6.2531,6.1833,6.2531,20700.0
2005-05-23 09:35:00,6.27,6.27,6.21,6.25,11400.0,6.2531,6.2531,6.1933,6.2332,11400.0
2005-05-23 09:40:00,6.26,6.27,6.24,6.24,3900.0,6.2432,6.2531,6.2232,6.2232,3900.0
2005-05-23 09:45:00,6.24,6.25,6.24,6.25,2600.0,6.2232,6.2332,6.2232,6.2332,2600.0
2005-05-23 09:50:00,6.25,6.25,6.24,6.25,1700.0,6.2332,6.2332,6.2232,6.2332,1700.0
2005-05-23 09:55:00,6.25,6.28,6.24,6.28,7500.0,6.2332,6.2631,6.2232,6.2631,7500.0
2005-05-23 10:00:00,6.28,6.29,6.27,6.27,8200.0,6.2631,6.2731,6.2531,6.2531,8200.0
2005-05-23 10:05:00,6.27,6.28,6.27,6.28,2700.0,6.2531,6.2631,6.2531,6.2631,2700.0
2005-05-23 10:10:00,6.29,6.29,6.27,6.29,3800.0,6.2731,6.2731,6.2531,6.2731,3800.0
2005-05-23 10:15:00,6.29,6.29,6.28,6.29,2300.0,6.2731,6.2731,6.2631,6.2731,2300.0
2005-05-23 10:20:00,6.29,6.35,6.24,6.35,15900.0,6.2731,6.3329,6.2232,6.3329,15900.0
2005-05-23 10:25:00,6.36,6.36,6.31,6.33,12600.0,6.3429,6.3429,6.293,6.313,12600.0
2005-05-23 10:30:00,6.35,6.36,6.33,6.35,4500.0,6.3329,6.3429,6.313,6.3329,4500.0
2005-05-23 10:35:00,6.35,6.36,6.34,6.35,9700.0,6.3329,6.3429,6.3229,6.3329,9700.0
2005-05-23 10:40:00,6.35,6.36,6.34,6.36,2300.0,6.3329,6.3429,6.3229,6.3429,2300.0
2005-05-23 10:45:00,6.36,6.36,6.35,6.35,9700.0,6.3429,6.3429,6.3329,6.3329,9700.0
2005-05-23 10:50:00,6.36,6.36,6.35,6.35,2400.0,6.3429,6.3429,6.3329,6.3329,2400.0
2005-05-23 10:55:00,6.36,6.36,6.35,6.35,3300.0,6.3429,6.3429,6.3329,6.3329,3300.0
2005-05-23 11:00:00,6.36,6.36,6.23,6.26,26000.0,6.3429,6.3429,6.2132,6.2432,26000.0
2005-05-23 11:05:00,6.26,6.27,6.25,6.27,1800.0,6.2432,6.2531,6.2332,6.2531,1800.0
2005-05-23 11:10:00,6.27,6.27,6.27,6.27,300.0,6.2531,6.2531,6.2531,6.2531,300.0
2005-05-23 11:15:00,6.29,6.33,6.29,6.32,2300.0,6.2731,6.313,6.2731,6.303,2300.0
2005-05-23 11:20:00,6.31,6.32,6.29,6.31,1700.0,6.293,6.303,6.2731,6.293,1700.0
2005-05-23 11:25:00,6.3,6.32,6.28,6.29,3300.0,6.2831,6.303,6.2631,6.2731,3300.0
2005-05-23 11:30:00,6.31,6.34,6.3,6.34,5400.0,6.293,6.3229,6.2831,6.3229,5400.0
2005-05-23 11:35:00,6.31,6.33,6.3,6.33,2800.0,6.293,6.313,6.2831,6.313,2800.0
2005-05-23 11:40:00,6.3,6.3,6.3,6.3,1600.0,6.2831,6.2831,6.2831,6.2831,1600.0
2005-05-23 11:45:00,6.33,6.33,6.33,6.33,300.0,6.313,6.313,6.313,6.313,300.0
2005-05-23 11:50:00,6.3,6.35,6.3,6.35,2400.0,6.2831,6.3329,6.2831,6.3329,2400.0
2005-05-23 11:55:00,6.35,6.35,6.29,6.32,8100.0,6.3329,6.3329,6.2731,6.303,8100.0
2005-05-23 12:00:00,6.34,6.34,6.32,6.34,1600.0,6.3229,6.3229,6.303,6.3229,1600.0
2005-05-23 12:05:00,6.34,6.34,6.34,6.34,400.0,6.3229,6.3229,6.3229,6.3229,400.0
2005-05-23 12:10:00,6.34,6.35,6.33,6.35,1600.0,6.3229,6.3329,6.313,6.3329,1600.0
2005-05-23 12:15:00,6.35,6.36,6.35,6.36,3600.0,6.3329,6.3429,6.3329,6.3429,3600.0
2005-05-23 12:20:00,6.37,6.4,6.37,6.39,3900.0,6.3529,6.3828,6.3529,6.3728,3900.0
2005-05-23 12:25:00,6.39,6.4,6.39,6.4,7900.0,6.3728,6.3828,6.3728,6.3828,7900.0
2005-05-23 12:30:00,6.41,6.42,6.41,6.42,4700.0,6.3928,6.4027,6.3928,6.4027,4700.0
2005-05-23 12:35:00,6.42,6.42,6.42,6.42,1200.0,6.4027,6.4027,6.4027,6.4027,1200.0
2005-05-23 12:40:00,6.42,6.42,6.41,6.41,1200.0,6.4027,6.4027,6.3928,6.3928,1200.0
2005-05-23 12:45:00,6.42,6.42,6.42,6.42,1600.0,6.4027,6.4027,6.4027,6.4027,1600.0
2005-05-23 12:50:00,6.42,6.42,6.41,6.41,2400.0,6.4027,6.4027,6.3928,6.3928,2400.0
2005-05-23 12:55:00,6.41,6.41,6.4,6.4,3900.0,6.3928,6.3928,6.3828,6.3828,3900.0
2005-05-23 13:00:00,6.4,6.41,6.39,6.39,6600.0,6.3828,6.3928,6.3728,6.3728,6600.0
2005-05-23 13:05:00,6.39,6.4,6.32,6.32,7800.0,6.3728,6.3828,6.303,6.303,7800.0
2005-05-23 13:10:00,6.35,6.36,6.34,6.35,9100.0,6.3329,6.3429,6.3229,6.3329,9100.0
2005-05-23 13:15:00,6.35,6.39,6.35,6.35,13800.0,6.3329,6.3728,6.3329,6.3329,13800.0
2005-05-23 13:20:00,6.35,6.35,6.33,6.35,5500.0,6.3329,6.3329,6.313,6.3329,5500.0
2005-05-23 13:25:00,6.36,6.36,6.3,6.3,8400.0,6.3429,6.3429,6.2831,6.2831,8400.0
2005-05-23 13:30:00,6.31,6.36,6.31,6.36,2000.0,6.293,6.3429,6.293,6.3429,2000.0
2005-05-23 13:35:00,6.36,6.36,6.35,6.36,1200.0,6.3429,6.3429,6.3329,6.3429,1200.0
2005-05-23 13:40:00,6.38,6.38,6.37,6.38,600.0,6.3628,6.3628,6.3529,6.3628,600.0
2005-05-23 13:45:00,6.37,6.39,6.37,6.39,5100.0,6.3529,6.3728,6.3529,6.3728,5100.0
2005-05-23 13:50:00,6.39,6.41,6.38,6.41,10900.0,6.3728,6.3928,6.3628,6.3928,10900.0
2005-05-23 13:55:00,6.41,6.48,6.41,6.48,12500.0,6.3928,6.4626,6.3928,6.4626,12500.0
2005-05-23 14:00:00,6.47,6.49,6.46,6.49,5100.0,6.4526,6.4725,6.4426,6.4725,5100.0
2005-05-23 14:05:00,6.49,6.54,6.49,6.53,16800.0,6.4725,6.5224,6.4725,6.5124,16800.0
2005-05-23 14:10:00,6.54,6.54,6.51,6.51,9200.0,6.5224,6.5224,6.4925,6.4925,9200.0
2005-05-23 14:15:00,6.51,6.51,6.48,6.48,6100.0,6.4925,6.4925,6.4626,6.4626,6100.0
2005-05-23 14:20:00,6.48,6.48,6.45,6.45,7300.0,6.4626,6.4626,6.4326,6.4326,7300.0
2005-05-23 14:25:00,6.45,6.45,6.44,6.44,7600.0,6.4326,6.4326,6.4227,6.4227,7600.0
2005-05-23 14:30:00,6.44,6.45,6.44,6.45,4600.0,6.4227,6.4326,6.4227,6.4326,4600.0
2005-05-23 14:35:00,6.45,6.46,6.44,6.45,5300.0,6.4326,6.4426,6.4227,6.4326,5300.0
2005-05-23 14:40:00,6.45,6.46,6.45,6.46,10300.0,6.4326,6.4426,6.4326,6.4426,10300.0
2005-05-23 14:45:00,6.46,6.49,6.45,6.47,7700.0,6.4426,6.4725,6.4326,6.4526,7700.0
2005-05-23 14:50:00,6.47,6.48,6.44,6.44,8200.0,6.4526,6.4626,6.4227,6.4227,8200.0
2005-05-23 14:55:00,6.44,6.44,6.41,6.44,5100.0,6.4227,6.4227,6.3928,6.4227,5100.0
2005-05-23 15:00:00,6.44,6.46,6.43,6.46,3500.0,6.4227,6.4426,6.4127,6.4426,3500.0
2005-05-23 15:05:00,6.46,6.46,6.45,6.46,1700.0,6.4426,6.4426,6.4326,6.4426,1700.0
2005-05-23 15:10:00,6.46,6.48,6.45,6.48,4600.0,6.4426,6.4626,6.4326,6.4626,4600.0
2005-05-23 15:15:00,6.48,6.5,6.48,6.5,4400.0,6.4626,6.4825,6.4626,6.4825,4400.0
2005-05-23 15:20:00,6.5,6.5,6.45,6.47,14400.0,6.4825,6.4825,6.4326,6.4526,14400.0
2005-05-23 15:25:00,6.47,6.5,6.47,6.49,5000.0,6.4526,6.4825,6.4526,6.4725,5000.0
2005-05-23 15:30:00,6.49,6.5,6.49,6.5,7000.0,6.4725,6.4825,6.4725,6.4825,7000.0
2005-05-23 15:35:00,6.5,6.51,6.49,6.5,10600.0,6.4825,6.4925,6.4725,6.4825,10600.0
2005-05-23 15:40:00,6.49,6.5,6.49,6.49,6200.0,6.4725,6.4825,6.4725,6.4725,6200.0
2005-05-23 15:45:00,6.48,6.5,6.48,6.49,7800.0,6.4626,6.4825,6.4626,6.4725,7800.0
2005-05-23 15:50:00,6.5,6.5,6.48,6.49,11100.0,6.4825,6.4825,6.4626,6.4725,11100.0
2005-05-23 15:55:00,6.49,6.5,6.45,6.45,13200.0,6.4725,6.4825,6.4326,6.4326,13200.0
2005-05-24 09:30:00,6.62,6.75,6.61,6.64,31300.0,6.6022,6.7318,6.5922,6.6221,31300.0
2005-05-24 09:35:00,6.73,6.73,6.5,6.55,17600.0,6.7119,6.7119,6.4825,6.5324,17600.0
2005-05-24 09:40:00,6.58,6.6,6.58,6.59,9800.0,6.5623,6.5822,6.5623,6.5723,9800.0
2005-05-24 09:45:00,6.6,6.7,6.6,6.68,7500.0,6.5822,6.682,6.5822,6.662,7500.0
2005-05-24 09:50:00,6.69,6.7,6.59,6.65,18100.0,6.672,6.682,6.5723,6.6321,18100.0
2005-05-24 09:55:00,6.65,6.65,6.64,6.65,1400.0,6.6321,6.6321,6.6221,6.6321,1400.0
2005-05-24 10:00:00,6.65,6.7,6.65,6.65,35000.0,6.6321,6.682,6.6321,6.6321,35000.0
2005-05-24 10:05:00,6.65,6.7,6.64,6.7,15200.0,6.6321,6.682,6.6221,6.682,15200.0
2005-05-24 10:10:00,6.65,6.7,6.65,6.67,3400.0,6.6321,6.682,6.6321,6.6521,3400.0
2005-05-24 10:15:00,6.67,6.67,6.6,6.63,4600.0,6.6521,6.6521,6.5822,6.6122,4600.0
2005-05-24 10:20:00,6.61,6.62,6.61,6.61,1700.0,6.5922,6.6022,6.5922,6.5922,1700.0
2005-05-24 10:25:00,6.61,6.65,6.61,6.65,5200.0,6.5922,6.6321,6.5922,6.6321,5200.0
2005-05-24 10:30:00,6.66,6.69,6.66,6.69,2600.0,6.6421,6.672,6.6421,6.672,2600.0
2005-05-24 10:35:00,6.66,6.69,6.65,6.65,5100.0,6.6421,6.672,6.6321,6.6321,5100.0
2005-05-24 10:40:00,6.68,6.68,6.66,6.66,3300.0,6.662,6.662,6.6421,6.6421,3300.0
2005-05-24 10:45:00,6.66,6.66,6.65,6.66,2200.0,6.6421,6.6421,6.6321,6.6421,2200.0
2005-05-24 10:50:00,6.66,6.68,6.66,6.68,2500.0,6.6421,6.662,6.6421,6.662,2500.0
2005-05-24 10:55:00,6.68,6.68,6.67,6.68,3700.0,6.662,6.662,6.6521,6.662,3700.0
2005-05-24 11:00:00,6.68,6.68,6.67,6.68,1700.0,6.662,6.662,6.6521,6.662,1700.0
2005-05-24 11:05:00,6.68,6.69,6.66,6.69,8200.0,6.662,6.672,6.6421,6.672,8200.0
2005-05-24 11:10:00,6.7,6.7,6.69,6.69,8300.0,6.682,6.682,6.672,6.672,8300.0
2005-05-24 11:15:00,6.68,6.69,6.68,6.69,2400.0,6.662,6.672,6.662,6.672,2400.0
2005-05-24 11:20:00,6.69,6.69,6.67,6.68,3500.0,6.672,6.672,6.6521,6.662,3500.0
2005-05-24 11:25:00,6.68,6.7,6.68,6.7,3900.0,6.662,6.682,6.662,6.682,3900.0
2005-05-24 11:30:00,6.7,6.73,6.7,6.73,8500.0,6.682,6.7119,6.682,6.7119,8500.0
2005-05-24 11:35:00,6.71,6.73,6.71,6.73,3200.0,6.6919,6.7119,6.6919,6.7119,3200.0
2005-05-24 11:40:00,6.73,6.73,6.64,6.64,9200.0,6.7119,6.7119,6.6221,6.6221,9200.0
2005-05-24 11:45:00,6.67,6.67,6.63,6.65,6400.0,6.6521,6.6521,6.6122,6.6321,6400.0
2005-05-24 11:50:00,6.68,6.7,6.68,6.7,3400.0,6.662,6.682,6.662,6.682,3400.0
2005-05-24 11:55:00,6.69,6.7,6.69,6.69,3100.0,6.672,6.682,6.672,6.672,3100.0
2005-05-24 12:00:00,6.7,6.7,6.7,6.7,2000.0,6.682,6.682,6.682,6.682,2000.0
2005-05-24 12:05:00,6.71,6.71,6.71,6.71,1100.0,6.6919,6.6919,6.6919,6.6919,1100.0
2005-05-24 12:10:00,6.71,6.71,6.7,6.71,1500.0,6.6919,6.6919,6.682,6.6919,1500.0
2005-05-24 12:15:00,6.71,6.71,6.69,6.7,4100.0,6.6919,6.6919,6.672,6.682,4100.0
2005-05-24 12:20:00,6.69,6.7,6.68,6.68,3300.0,6.672,6.682,6.662,6.662,3300.0
2005-05-24 12:25:00,6.69,6.69,6.68,6.68,2000.0,6.672,6.672,6.662,6.662,2000.0
2005-05-24 12:30:00,6.68,6.68,6.67,6.67,5900.0,6.662,6.662,6.6521,6.6521,5900.0
2005-05-24 12:35:00,6.66,6.66,6.65,6.66,6600.0,6.6421,6.6421,6.6321,6.6421,6600.0
2005-05-24 12:40:00,6.67,6.7,6.67,6.68,1300.0,6.6521,6.682,6.6521,6.662,1300.0
2005-05-24 12:45:00,6.69,6.7,6.68,6.68,900.0,6.672,6.682,6.662,6.662,900.0
2005-05-24 12:50:00,6.69,6.7,6.68,6.7,2700.0,6.672,6.682,6.662,6.682,2700.0
2005-05-24 12:55:00,6.7,6.71,6.7,6.7,1800.0,6.682,6.6919,6.682,6.682,1800.0
2005-05-24 13:00:00,6.68,6.68,6.66,6.67,5000.0,6.662,6.662,6.6421,6.6521,5000.0
2005-05-24 13:05:00,6.67,6.69,6.67,6.69,3300.0,6.6521,6.672,6.6521,6.672,3300.0
2005-05-24 13:10:00,6.67,6.69,6.67,6.68,1000.0,6.6521,6.672,6.6521,6.662,1000.0
2005-05-24 13:15:00,6.67,6.68,6.67,6.68,1100.0,6.6521,6.662,6.6521,6.662,1100.0
2005-05-24 13:20:00,6.67,6.69,6.67,6.69,2100.0,6.6521,6.672,6.6521,6.672,2100.0
2005-05-24 13:25:00,6.67,6.68,6.66,6.66,900.0,6.6521,6.662,6.6421,6.6421,900.0
2005-05-24 13:30:00,6.67,6.67,6.66,6.66,900.0,6.6521,6.6521,6.6421,6.6421,900.0
2005-05-24 13:35:00,6.66,6.66,6.66,6.66,2600.0,6.6421,6.6421,6.6421,6.6421,2600.0
2005-05-24 13:40:00,6.67,6.67,6.66,6.67,5000.0,6.6521,6.6521,6.6421,6.6521,5000.0
2005-05-24 13:45:00,6.67,6.67,6.67,6.67,400.0,6.6521,6.6521,6.6521,6.6521,400.0
2005-05-24 13:50:00,6.67,6.67,6.67,6.67,2700.0,6.6521,6.6521,6.6521,6.6521,2700.0
2005-05-24 13:55:00,6.66,6.68,6.66,6.67,3900.0,6.6421,6.662,6.6421,6.6521,3900.0
2005-05-24 14:00:00,6.67,6.69,6.66,6.66,4800.0,6.6521,6.672,6.6421,6.6421,4800.0
2005-05-24 14:05:00,6.66,6.69,6.66,6.69,1400.0,6.6421,6.672,6.6421,6.672,1400.0
2005-05-24 14:10:00,6.67,6.68,6.64,6.66,19600.0,6.6521,6.662,6.6221,6.6421,19600.0
2005-05-24 14:15:00,6.67,6.67,6.6,6.61,8900.0,6.6521,6.6521,6.5822,6.5922,8900.0
2005-05-24 14:20:00,6.59,6.64,6.59,6.64,2900.0,6.5723,6.6221,6.5723,6.6221,2900.0
2005-05-24 14:25:00,6.63,6.63,6.63,6.63,1700.0,6.6122,6.6122,6.6122,6.6122,1700.0
2005-05-24 14:30:00,6.63,6.63,6.63,6.63,200.0,6.6122,6.6122,6.6122,6.6122,200.0
2005-05-24 14:35:00,6.62,6.62,6.59,6.6,5200.0,6.6022,6.6022,6.5723,6.5822,5200.0
2005-05-24 14:40:00,6.61,6.61,6.53,6.58,17200.0,6.5922,6.5922,6.5124,6.5623,17200.0
2005-05-24 14:45:00,6.55,6.55,6.52,6.53,6000.0,6.5324,6.5324,6.5025,6.5124,6000.0
2005-05-24 14:50:00,6.52,6.54,6.45,6.54,20200.0,6.5025,6.5224,6.4326,6.5224,20200.0
2005-05-24 14:55:00,6.55,6.55,6.55,6.55,5200.0,6.5324,6.5324,6.5324,6.5324,5200.0
2005-05-24 15:00:00,6.55,6.56,6.55,6.55,1100.0,6.5324,6.5424,6.5324,6.5324,1100.0
2005-05-24 15:05:00,6.56,6.56,6.56,6.56,1400.0,6.5424,6.5424,6.5424,6.5424,1400.0
2005-05-24 15:10:00,6.57,6.58,6.56,6.57,14200.0,6.5523,6.5623,6.5424,6.5523,14200.0
2005-05-24 15:15:00,6.58,6.58,6.58,6.58,100.0,6.5623,6.5623,6.5623,6.5623,100.0
2005-05-24 15:20:00,6.58,6.6,6.58,6.6,4000.0,6.5623,6.5822,6.5623,6.5822,4000.0
2005-05-24 15:25:00,6.62,6.65,6.62,6.63,2700.0,6.6022,6.6321,6.6022,6.6122,2700.0
2005-05-24 15:30:00,6.62,6.64,6.62,6.64,4200.0,6.6022,6.6221,6.6022,6.6221,4200.0
2005-05-24 15:35:00,6.62,6.65,6.62,6.64,4100.0,6.6022,6.6321,6.6022,6.6221,4100.0
2005-05-24 15:40:00,6.63,6.64,6.62,6.63,2100.0,6.6122,6.6221,6.6022,6.6122,2100.0
2005-05-24 15:45:00,6.63,6.65,6.63,6.65,4600.0,6.6122,6.6321,6.6122,6.6321,4600.0
2005-05-24 15:50:00,6.66,6.66,6.65,6.65,8900.0,6.6421,6.6421,6.6321,6.6321,8900.0
2005-05-24 15:55:00,6.64,6.64,6.58,6.58,6800.0,6.6221,6.6221,6.5623,6.5623,6800.0
2005-05-25 09:30:00,6.64,6.64,6.54,6.61,5500.0,6.6221,6.6221,6.5224,6.5922,5500.0
2005-05-25 09:35:00,6.61,6.64,6.57,6.63,4200.0,6.5922,6.6221,6.5523,6.6122,4200.0
2005-05-25 09:40:00,6.64,6.64,6.5,6.52,15100.0,6.6221,6.6221,6.4825,6.5025,15100.0
2005-05-25 09:45:00,6.51,6.55,6.5,6.53,5100.0,6.4925,6.5324,6.4825,6.5124,5100.0
2005-05-25 09:50:00,6.53,6.53,6.52,6.52,2300.0,6.5124,6.5124,6.5025,6.5025,2300.0
2005-05-25 09:55:00,6.52,6.52,6.52,6.52,5500.0,6.5025,6.5025,6.5025,6.5025,5500.0
2005-05-25 10:00:00,6.51,6.51,6.45,6.45,3300.0,6.4925,6.4925,6.4326,6.4326,3300.0
2005-05-25 10:05:00,6.45,6.46,6.43,6.45,3800.0,6.4326,6.4426,6.4127,6.4326,3800.0
2005-05-25 10:10:00,6.43,6.43,6.33,6.38,6300.0,6.4127,6.4127,6.313,6.3628,6300.0
2005-05-25 10:15:00,6.37,6.41,6.34,6.4,7100.0,6.3529,6.3928,6.3229,6.3828,7100.0
2005-05-25 10:20:00,6.4,6.43,6.4,6.4,6400.0,6.3828,6.4127,6.3828,6.3828,6400.0
2005-05-25 10:25:00,6.41,6.42,6.4,6.42,6400.0,6.3928,6.4027,6.3828,6.4027,6400.0
2005-05-25 10:30:00,6.4,6.41,6.39,6.4,5400.0,6.3828,6.3928,6.3728,6.3828,5400.0
2005-05-25 10:35:00,6.4,6.42,6.39,6.42,2500.0,6.3828,6.4027,6.3728,6.4027,2500.0
2005-05-25 10:40:00,6.43,6.43,6.4,6.4,500.0,6.4127,6.4127,6.3828,6.3828,500.0
2005-05-25 10:45:00,6.41,6.43,6.4,6.4,2200.0,6.3928,6.4127,6.3828,6.3828,2200.0
2005-05-25 10:50:00,6.41,6.41,6.41,6.41,1200.0,6.3928,6.3928,6.3928,6.3928,1200.0
2005-05-25 10:55:00,6.41,6.44,6.41,6.41,1700.0,6.3928,6.4227,6.3928,6.3928,1700.0
2005-05-25 11:00:00,6.41,6.41,6.4,6.41,2800.0,6.3928,6.3928,6.3828,6.3928,2800.0
2005-05-25 11:05:00,6.41,6.42,6.4,6.42,2300.0,6.3928,6.4027,6.3828,6.4027,2300.0
2005-05-25 11:10:00,6.4,6.44,6.4,6.4,2800.0,6.3828,6.4227,6.3828,6.3828,2800.0
2005-05-25 11:15:00,6.4,6.42,6.4,6.42,3800.0,6.3828,6.4027,6.3828,6.4027,3800.0
2005-05-25 11:20:00,6.4,6.42,6.4,6.41,1400.0,6.3828,6.4027,6.3828,6.3928,1400.0
2005-05-25 11:25:00,6.4,6.41,6.4,6.41,1300.0,6.3828,6.3928,6.3828,6.3928,1300.0
2005-05-25 11:30:00,6.41,6.42,6.39,6.39,2100.0,6.3928,6.4027,6.3728,6.3728,2100.0
2005-05-25 11:35:00,6.39,6.4,6.39,6.4,1200.0,6.3728,6.3828,6.3728,6.3828,1200.0
2005-05-25 11:40:00,6.4,6.41,6.4,6.41,1600.0,6.3828,6.3928,6.3828,6.3928,1600.0
2005-05-25 11:45:00,6.4,6.41,6.4,6.41,2000.0,6.3828,6.3928,6.3828,6.3928,2000.0
2005-05-25 11:50:00,6.39,6.42,6.39,6.42,3000.0,6.3728,6.4027,6.3728,6.4027,3000.0
2005-05-25 11:55:00,6.4,6.42,6.4,6.42,1200.0,6.3828,6.4027,6.3828,6.4027,1200.0
2005-05-25 12:00:00,6.44,6.44,6.4,6.41,900.0,6.4227,6.4227,6.3828,6.3928,900.0
2005-05-25 12:05:00,6.4,6.42,6.4,6.42,1300.0,6.3828,6.4027,6.3828,6.4027,1300.0
2005-05-25 12:10:00,6.4,6.41,6.4,6.41,1400.0,6.3828,6.3928,6.3828,6.3928,1400.0
2005-05-25 12:15:00,6.4,6.4,6.4,6.4,900.0,6.3828,6.3828,6.3828,6.3828,900.0
2005-05-25 12:20:00,6.41,6.42,6.41,6.42,2800.0,6.3928,6.4027,6.3928,6.4027,2800.0
2005-05-25 12:25:00,6.43,6.43,6.4,6.4,1200.0,6.4127,6.4127,6.3828,6.3828,1200.0
2005-05-25 12:30:00,6.4,6.4,6.39,6.4,2500.0,6.3828,6.3828,6.3728,6.3828,2500.0
2005-05-25 12:35:00,6.4,6.41,6.39,6.39,2200.0,6.3828,6.3928,6.3728,6.3728,2200.0
2005-05-25 12:40:00,6.41,6.42,6.4,6.4,1700.0,6.3928,6.4027,6.3828,6.3828,1700.0
2005-05-25 12:45:00,6.41,6.41,6.4,6.4,900.0,6.3928,6.3928,6.3828,6.3828,900.0
2005-05-25 12:50:00,6.4,6.4,6.39,6.4,1000.0,6.3828,6.3828,6.3728,6.3828,1000.0
2005-05-25 12:55:00,6.39,6.41,6.39,6.41,1700.0,6.3728,6.3928,6.3728,6.3928,1700.0
2005-05-25 13:00:00,6.41,6.41,6.4,6.41,1900.0,6.3928,6.3928,6.3828,6.3928,1900.0
2005-05-25 13:05:00,6.41,6.42,6.4,6.4,1000.0,6.3928,6.4027,6.3828,6.3828,1000.0
2005-05-25 13:10:00,6.4,6.42,6.4,6.4,900.0,6.3828,6.4027,6.3828,6.3828,900.0
2005-05-25 13:15:00,6.41,6.41,6.39,6.41,3000.0,6.3928,6.3928,6.3728,6.3928,3000.0
2005-05-25 13:20:00,6.41,6.42,6.41,6.41,2800.0,6.3928,6.4027,6.3928,6.3928,2800.0
2005-05-25 13:25:00,6.41,6.42,6.41,6.41,2000.0,6.3928,6.4027,6.3928,6.3928,2000.0
2005-05-25 13:30:00,6.41,6.42,6.41,6.41,2600.0,6.3928,6.4027,6.3928,6.3928,2600.0
2005-05-25 13:35:00,6.41,6.41,6.41,6.41,600.0,6.3928,6.3928,6.3928,6.3928,600.0
2005-05-25 13:40:00,6.41,6.41,6.4,6.4,700.0,6.3928,6.3928,6.3828,6.3828,700.0
2005-05-25 13:45:00,6.4,6.4,6.39,6.4,3600.0,6.3828,6.3828,6.3728,6.3828,3600.0
2005-05-25 13:50:00,6.4,6.4,6.4,6.4,200.0,6.3828,6.3828,6.3828,6.3828,200.0
2005-05-25 13:55:00,6.4,6.4,6.4,6.4,100.0,6.3828,6.3828,6.3828,6.3828,100.0
2005-05-25 14:00:00,6.39,6.39,6.39,6.39,1100.0,6.3728,6.3728,6.3728,6.3728,1100.0
2005-05-25 14:05:00,6.39,6.39,6.39,6.39,1000.0,6.3728,6.3728,6.3728,6.3728,1000.0
2005-05-25 14:10:00,6.39,6.4,6.39,6.4,2700.0,6.3728,6.3828,6.3728,6.3828,2700.0
2005-05-25 14:15:00,6.39,6.39,6.38,6.39,3600.0,6.3728,6.3728,6.3628,6.3728,3600.0
2005-05-25 14:20:00,6.37,6.4,6.37,6.39,2000.0,6.3529,6.3828,6.3529,6.3728,2000.0
2005-05-25 14:25:00,6.39,6.4,6.39,6.39,700.0,6.3728,6.3828,6.3728,6.3728,700.0
2005-05-25 14:30:00,6.4,6.41,6.39,6.39,2100.0,6.3828,6.3928,6.3728,6.3728,2100.0
2005-05-25 14:35:00,6.4,6.43,6.39,6.43,4500.0,6.3828,6.4127,6.3728,6.4127,4500.0
2005-05-25 14:40:00,6.43,6.43,6.4,6.4,1200.0,6.4127,6.4127,6.3828,6.3828,1200.0
2005-05-25 14:45:00,6.39,6.39,6.39,6.39,1200.0,6.3728,6.3728,6.3728,6.3728,1200.0
2005-05-25 14:50:00,6.39,6.4,6.39,6.39,5000.0,6.3728,6.3828,6.3728,6.3728,5000.0
2005-05-25 14:55:00,6.39,6.39,6.39,6.39,1400.0,6.3728,6.3728,6.3728,6.3728,1400.0
2005-05-25 15:00:00,6.39,6.39,6.38,6.38,900.0,6.3728,6.3728,6.3628,6.3628,900.0
2005-05-25 15:05:00,6.39,6.39,6.37,6.38,1000.0,6.3728,6.3728,6.3529,6.3628,1000.0
2005-05-25 15:10:00,6.38,6.38,6.37,6.37,700.0,6.3628,6.3628,6.3529,6.3529,700.0
2005-05-25 15:15:00,6.37,6.4,6.36,6.36,9900.0,6.3529,6.3828,6.3429,6.3429,9900.0
2005-05-25 15:20:00,6.36,6.37,6.36,6.36,1100.0,6.3429,6.3529,6.3429,6.3429,1100.0
2005-05-25 15:25:00,6.37,6.37,6.37,6.37,3200.0,6.3529,6.3529,6.3529,6.3529,3200.0
2005-05-25 15:30:00,6.37,6.37,6.37,6.37,5600.0,6.3529,6.3529,6.3529,6.3529,5600.0
2005-05-25 15:35:00,6.37,6.38,6.37,6.38,1700.0,6.3529,6.3628,6.3529,6.3628,1700.0
2005-05-25 15:40:00,6.37,6.37,6.35,6.36,1200.0,6.3529,6.3529,6.3329,6.3429,1200.0
2005-05-25 15:45:00,6.36,6.36,6.34,6.34,6700.0,6.3429,6.3429,6.3229,6.3229,6700.0
2005-05-25 15:50:00,6.36,6.36,6.33,6.33,1400.0,6.3429,6.3429,6.313,6.313,1400.0
2005-05-25 15:55:00,6.33,6.39,6.32,6.39,7000.0,6.313,6.3728,6.303,6.3728,7000.0
2005-05-26 09:30:00,6.4,6.4,6.38,6.38,8100.0,6.3828,6.3828,6.3628,6.3628,8100.0
2005-05-26 09:35:00,6.37,6.45,6.37,6.45,4000.0,6.3529,6.4326,6.3529,6.4326,4000.0
2005-05-26 09:40:00,6.43,6.46,6.43,6.44,1600.0,6.4127,6.4426,6.4127,6.4227,1600.0
2005-05-26 09:45:00,6.44,6.45,6.44,6.45,6600.0,6.4227,6.4326,6.4227,6.4326,6600.0
2005-05-26 09:50:00,6.44,6.45,6.44,6.44,2900.0,6.4227,6.4326,6.4227,6.4227,2900.0
2005-05-26 09:55:00,6.41,6.42,6.4,6.42,1000.0,6.3928,6.4027,6.3828,6.4027,1000.0
2005-05-26 10:00:00,6.44,6.44,6.4,6.41,3600.0,6.4227,6.4227,6.3828,6.3928,3600.0
2005-05-26 10:05:00,6.41,6.44,6.4,6.44,3100.0,6.3928,6.4227,6.3828,6.4227,3100.0
2005-05-26 10:10:00,6.44,6.45,6.43,6.43,3200.0,6.4227,6.4326,6.4127,6.4127,3200.0
2005-05-26 10:15:00,6.45,6.45,6.44,6.45,3600.0,6.4326,6.4326,6.4227,6.4326,3600.0
2005-05-26 10:20:00,6.45,6.46,6.44,6.46,6200.0,6.4326,6.4426,6.4227,6.4426,6200.0
2005-05-26 10:25:00,6.45,6.46,6.45,6.46,1700.0,6.4326,6.4426,6.4326,6.4426,1700.0
2005-05-26 10:30:00,6.46,6.46,6.45,6.46,1500.0,6.4426,6.4426,6.4326,6.4426,1500.0
2005-05-26 10:35:00,6.45,6.46,6.45,6.46,1000.0,6.4326,6.4426,6.4326,6.4426,1000.0
2005-05-26 10:40:00,6.45,6.45,6.44,6.44,600.0,6.4326,6.4326,6.4227,6.4227,600.0
2005-05-26 10:45:00,6.44,6.44,6.44,6.44,100.0,6.4227,6.4227,6.4227,6.4227,100.0
2005-05-26 10:50:00,6.44,6.44,6.44,6.44,200.0,6.4227,6.4227,6.4227,6.4227,200.0
2005-05-26 10:55:00,6.44,6.44,6.44,6.44,4800.0,6.4227,6.4227,6.4227,6.4227,4800.0
2005-05-26 11:00:00,6.45,6.45,6.36,6.44,7400.0,6.4326,6.4326,6.3429,6.4227,7400.0
2005-05-26 11:05:00,6.43,6.45,6.43,6.44,3600.0,6.4127,6.4326,6.4127,6.4227,3600.0
2005-05-26 11:10:00,6.44,6.44,6.43,6.43,4000.0,6.4227,6.4227,6.4127,6.4127,4000.0
2005-05-26 11:15:00,6.43,6.43,6.41,6.41,1400.0,6.4127,6.4127,6.3928,6.3928,1400.0
2005-05-26 11:20:00,6.41,6.42,6.41,6.42,1200.0,6.3928,6.4027,6.3928,6.4027,1200.0
2005-05-26 11:25:00,6.42,6.43,6.4,6.41,3200.0,6.4027,6.4127,6.3828,6.3928,3200.0
2005-05-26 11:30:00,6.41,6.41,6.41,6.41,2200.0,6.3928,6.3928,6.3928,6.3928,2200.0
2005-05-26 11:35:00,6.41,6.41,6.4,6.4,500.0,6.3928,6.3928,6.3828,6.3828,500.0
2005-05-26 11:40:00,6.4,6.41,6.4,6.41,200.0,6.3828,6.3928,6.3828,6.3928,200.0
2005-05-26 11:45:00,6.42,6.42,6.41,6.41,400.0,6.4027,6.4027,6.3928,6.3928,400.0
2005-05-26 11:50:00,6.41,6.41,6.4,6.4,3000.0,6.3928,6.3928,6.3828,6.3828,3000.0
2005-05-26 11:55:00,6.4,6.4,6.4,6.4,300.0,6.3828,6.3828,6.3828,6.3828,300.0
2005-05-26 12:00:00,6.4,6.41,6.4,6.41,700.0,6.3828,6.3928,6.3828,6.3928,700.0
2005-05-26 12:05:00,6.41,6.41,6.4,6.4,700.0,6.3928,6.3928,6.3828,6.3828,700.0
2005-05-26 12:10:00,6.4,6.41,6.4,6.41,1900.0,6.3828,6.3928,6.3828,6.3928,1900.0
2005-05-26 12:15:00,6.4,6.4,6.4,6.4,100.0,6.3828,6.3828,6.3828,6.3828,100.0
2005-05-26 12:20:00,6.41,6.41,6.4,6.4,1000.0,6.3928,6.3928,6.3828,6.3828,1000.0
2005-05-26 12:25:00,6.41,6.41,6.4,6.4,1100.0,6.3928,6.3928,6.3828,6.3828,1100.0
2005-05-26 12:30:00,6.41,6.42,6.41,6.42,6000.0,6.3928,6.4027,6.3928,6.4027,6000.0
2005-05-26 12:35:00,6.41,6.43,6.41,6.43,400.0,6.3928,6.4127,6.3928,6.4127,400.0
2005-05-26 12:40:00,6.44,6.44,6.43,6.43,300.0,6.4227,6.4227,6.4127,6.4127,300.0
2005-05-26 12:45:00,6.44,6.44,6.43,6.43,200.0,6.4227,6.4227,6.4127,6.4127,200.0
2005-05-26 12:50:00,6.43,6.44,6.43,6.44,500.0,6.4127,6.4227,6.4127,6.4227,500.0
2005-05-26 12:55:00,6.43,6.43,6.43,6.43,100.0,6.4127,6.4127,6.4127,6.4127,100.0
2005-05-26 13:00:00,6.43,6.44,6.43,6.44,800.0,6.4127,6.4227,6.4127,6.4227,800.0
2005-05-26 13:05:00,6.44,6.44,6.43,6.43,200.0,6.4227,6.4227,6.4127,6.4127,200.0
2005-05-26 13:10:00,6.43,6.43,6.43,6.43,100.0,6.4127,6.4127,6.4127,6.4127,100.0
2005-05-26 13:15:00,6.44,6.44,6.42,6.42,1100.0,6.4227,6.4227,6.4027,6.4027,1100.0
2005-05-26 13:20:00,6.43,6.43,6.42,6.42,600.0,6.4127,6.4127,6.4027,6.4027,600.0
2005-05-26 13:25:00,6.43,6.44,6.43,6.44,300.0,6.4127,6.4227,6.4127,6.4227,300.0
2005-05-26 13:30:00,6.45,6.45,6.45,6.45,300.0,6.4326,6.4326,6.4326,6.4326,300.0
2005-05-26 13:35:00,6.44,6.44,6.44,6.44,200.0,6.4227,6.4227,6.4227,6.4227,200.0
2005-05-26 13:40:00,6.44,6.45,6.44,6.44,700.0,6.4227,6.4326,6.4227,6.4227,700.0
2005-05-26 13:45:00,6.44,6.45,6.44,6.45,200.0,6.4227,6.4326,6.4227,6.4326,200.0
2005-05-26 13:50:00,6.44,6.45,6.44,6.45,1800.0,6.4227,6.4326,6.4227,6.4326,1800.0
2005-05-26 13:55:00,6.44,6.44,6.44,6.44,400.0,6.4227,6.4227,6.4227,6.4227,400.0
2005-05-26 14:00:00,6.44,6.45,6.44,6.45,600.0,6.4227,6.4326,6.4227,6.4326,600.0
2005-05-26 14:05:00,6.44,6.45,6.44,6.44,1800.0,6.4227,6.4326,6.4227,6.4227,1800.0
2005-05-26 14:10:00,6.44,6.45,6.44,6.45,800.0,6.4227,6.4326,6.4227,6.4326,800.0
2005-05-26 14:15:00,6.45,6.45,6.44,6.44,300.0,6.4326,6.4326,6.4227,6.4227,300.0
2005-05-26 14:20:00,6.44,6.44,6.44,6.44,500.0,6.4227,6.4227,6.4227,6.4227,500.0
2005-05-26 14:25:00,6.44,6.46,6.44,6.44,1300.0,6.4227,6.4426,6.4227,6.4227,1300.0
2005-05-26 14:30:00,6.45,6.45,6.44,6.45,800.0,6.4326,6.4326,6.4227,6.4326,800.0
2005-05-26 14:35:00,6.45,6.46,6.45,6.46,1000.0,6.4326,6.4426,6.4326,6.4426,1000.0
2005-05-26 14:40:00,6.46,6.46,6.38,6.38,9900.0,6.4426,6.4426,6.3628,6.3628,9900.0
2005-05-26 14:45:00,6.38,6.4,6.33,6.33,2800.0,6.3628,6.3828,6.313,6.313,2800.0
2005-05-26 14:50:00,6.34,6.4,6.34,6.38,4800.0,6.3229,6.3828,6.3229,6.3628,4800.0
2005-05-26 14:55:00,6.39,6.39,6.39,6.39,400.0,6.3728,6.3728,6.3728,6.3728,400.0
2005-05-26 15:00:00,6.39,6.39,6.38,6.38,1100.0,6.3728,6.3728,6.3628,6.3628,1100.0
2005-05-26 15:05:00,6.38,6.39,6.38,6.38,1200.0,6.3628,6.3728,6.3628,6.3628,1200.0
2005-05-26 15:10:00,6.39,6.39,6.38,6.38,1000.0,6.3728,6.3728,6.3628,6.3628,1000.0
2005-05-26 15:15:00,6.39,6.39,6.39,6.39,1700.0,6.3728,6.3728,6.3728,6.3728,1700.0
2005-05-26 15:20:00,6.39,6.4,6.38,6.39,14900.0,6.3728,6.3828,6.3628,6.3728,14900.0
2005-05-26 15:25:00,6.4,6.42,6.4,6.41,3400.0,6.3828,6.4027,6.3828,6.3928,3400.0
2005-05-26 15:30:00,6.4,6.42,6.4,6.41,5900.0,6.3828,6.4027,6.3828,6.3928,5900.0
2005-05-26 15:35:00,6.42,6.42,6.4,6.42,3400.0,6.4027,6.4027,6.3828,6.4027,3400.0
2005-05-26 15:40:00,6.41,6.41,6.4,6.4,1800.0,6.3928,6.3928,6.3828,6.3828,1800.0
2005-05-26 15:45:00,6.4,6.42,6.4,6.41,1200.0,6.3828,6.4027,6.3828,6.3928,1200.0
2005-05-26 15:50:00,6.4,6.41,6.4,6.41,3900.0,6.3828,6.3928,6.3828,6.3928,3900.0
2005-05-26 15:55:00,6.41,6.42,6.4,6.4,3500.0,6.3928,6.4027,6.3828,6.3828,3500.0
2005-05-27 09:30:00,6.35,6.46,6.35,6.46,4900.0,6.3329,6.4426,6.3329,6.4426,4900.0
2005-05-27 09:35:00,6.45,6.48,6.43,6.45,1500.0,6.4326,6.4626,6.4127,6.4326,1500.0
2005-05-27 09:40:00,6.43,6.43,6.38,6.41,1300.0,6.4127,6.4127,6.3628,6.3928,1300.0
2005-05-27 09:45:00,6.41,6.43,6.41,6.43,500.0,6.3928,6.4127,6.3928,6.4127,500.0
2005-05-27 09:50:00,6.42,6.42,6.39,6.39,800.0,6.4027,6.4027,6.3728,6.3728,800.0
2005-05-27 09:55:00,6.39,6.39,6.39,6.39,0.0,6.3728,6.3728,6.3728,6.3728,0.0
2005-05-27 10:00:00,6.39,6.39,6.35,6.35,500.0,6.3728,6.3728,6.3329,6.3329,500.0
2005-05-27 10:05:00,6.39,6.41,6.39,6.4,500.0,6.3728,6.3928,6.3728,6.3828,500.0
2005-05-27 10:10:00,6.41,6.43,6.39,6.41,4800.0,6.3928,6.4127,6.3728,6.3928,4800.0
2005-05-27 10:15:00,6.41,6.41,6.38,6.4,1500.0,6.3928,6.3928,6.3628,6.3828,1500.0
2005-05-27 10:20:00,6.39,6.42,6.39,6.42,5100.0,6.3728,6.4027,6.3728,6.4027,5100.0
2005-05-27 10:25:00,6.41,6.41,6.37,6.37,2700.0,6.3928,6.3928,6.3529,6.3529,2700.0
2005-05-27 10:30:00,6.37,6.41,6.35,6.39,3800.0,6.3529,6.3928,6.3329,6.3728,3800.0
2005-05-27 10:35:00,6.41,6.41,6.36,6.38,800.0,6.3928,6.3928,6.3429,6.3628,800.0
2005-05-27 10:40:00,6.39,6.43,6.38,6.4,9700.0,6.3728,6.4127,6.3628,6.3828,9700.0
2005-05-27 10:45:00,6.39,6.41,6.39,6.41,5500.0,6.3728,6.3928,6.3728,6.3928,5500.0
2005-05-27 10:50:00,6.42,6.42,6.39,6.39,600.0,6.4027,6.4027,6.3728,6.3728,600.0
2005-05-27 10:55:00,6.41,6.41,6.41,6.41,100.0,6.3928,6.3928,6.3928,6.3928,100.0
2005-05-27 11:00:00,6.41,6.42,6.41,6.42,1500.0,6.3928,6.4027,6.3928,6.4027,1500.0
2005-05-27 11:05:00,6.41,6.42,6.41,6.42,8400.0,6.3928,6.4027,6.3928,6.4027,8400.0
2005-05-27 11:10:00,6.41,6.42,6.41,6.42,1200.0,6.3928,6.4027,6.3928,6.4027,1200.0
2005-05-27 11:15:00,6.42,6.43,6.42,6.43,9300.0,6.4027,6.4127,6.4027,6.4127,9300.0
2005-05-27 11:20:00,6.43,6.43,6.42,6.43,700.0,6.4127,6.4127,6.4027,6.4127,700.0
2005-05-27 11:25:00,6.42,6.48,6.42,6.48,2500.0,6.4027,6.4626,6.4027,6.4626,2500.0
2005-05-27 11:30:00,6.48,6.48,6.47,6.47,300.0,6.4626,6.4626,6.4526,6.4526,300.0
2005-05-27 11:35:00,6.47,6.48,6.47,6.48,300.0,6.4526,6.4626,6.4526,6.4626,300.0
2005-05-27 11:40:00,6.48,6.49,6.48,6.49,500.0,6.4626,6.4725,6.4626,6.4725,500.0
2005-05-27 11:45:00,6.49,6.49,6.49,6.49,100.0,6.4725,6.4725,6.4725,6.4725,100.0
2005-05-27 11:50:00,6.49,6.49,6.49,6.49,200.0,6.4725,6.4725,6.4725,6.4725,200.0
2005-05-27 11:55:00,6.49,6.49,6.49,6.49,100.0,6.4725,6.4725,6.4725,6.4725,100.0
2005-05-27 12:00:00,6.49,6.5,6.49,6.5,7500.0,6.4725,6.4825,6.4725,6.4825,7500.0
2005-05-27 12:05:00,6.5,6.51,6.5,6.51,5000.0,6.4825,6.4925,6.4825,6.4925,5000.0
2005-05-27 12:10:00,6.51,6.51,6.51,6.51,1400.0,6.4925,6.4925,6.4925,6.4925,1400.0
2005-05-27 12:15:00,6.52,6.52,6.52,6.52,1900.0,6.5025,6.5025,6.5025,6.5025,1900.0
2005-05-27 12:20:00,6.52,6.53,6.52,6.53,1700.0,6.5025,6.5124,6.5025,6.5124,1700.0
2005-05-27 12:25:00,6.53,6.53,6.52,6.52,1900.0,6.5124,6.5124,6.5025,6.5025,1900.0
2005-05-27 12:30:00,6.51,6.52,6.51,6.52,300.0,6.4925,6.5025,6.4925,6.5025,300.0
2005-05-27 12:35:00,6.52,6.52,6.52,6.52,100.0,6.5025,6.5025,6.5025,6.5025,100.0
2005-05-27 12:40:00,6.53,6.53,6.53,6.53,1600.0,6.5124,6.5124,6.5124,6.5124,1600.0
2005-05-27 12:45:00,6.53,6.54,6.53,6.54,2500.0,6.5124,6.5224,6.5124,6.5224,2500.0
2005-05-27 12:50:00,6.54,6.55,6.54,6.55,400.0,6.5224,6.5324,6.5224,6.5324,400.0
2005-05-27 12:55:00,6.54,6.55,6.54,6.54,11800.0,6.5224,6.5324,6.5224,6.5224,11800.0
2005-05-27 13:00:00,6.55,6.55,6.55,6.55,500.0,6.5324,6.5324,6.5324,6.5324,500.0
2005-05-27 13:05:00,6.55,6.56,6.55,6.56,4800.0,6.5324,6.5424,6.5324,6.5424,4800.0
2005-05-27 13:10:00,6.56,6.59,6.56,6.57,6000.0,6.5424,6.5723,6.5424,6.5523,6000.0
2005-05-27 13:15:00,6.59,6.61,6.59,6.6,4700.0,6.5723,6.5922,6.5723,6.5822,4700.0
2005-05-27 13:20:00,6.6,6.62,6.6,6.61,2000.0,6.5822,6.6022,6.5822,6.5922,2000.0
2005-05-27 13:25:00,6.62,6.62,6.6,6.61,1800.0,6.6022,6.6022,6.5822,6.5922,1800.0
2005-05-27 13:30:00,6.62,6.62,6.6,6.6,5300.0,6.6022,6.6022,6.5822,6.5822,5300.0
2005-05-27 13:35:00,6.6,6.62,6.6,6.62,1400.0,6.5822,6.6022,6.5822,6.6022,1400.0
2005-05-27 13:40:00,6.62,6.62,6.61,6.61,500.0,6.6022,6.6022,6.5922,6.5922,500.0
2005-05-27 13:45:00,6.61,6.61,6.61,6.61,0.0,6.5922,6.5922,6.5922,6.5922,0.0
2005-05-27 13:50:00,6.62,6.62,6.61,6.61,700.0,6.6022,6.6022,6.5922,6.5922,700.0
2005-05-27 13:55:00,6.61,6.61,6.61,6.61,300.0,6.5922,6.5922,6.5922,6.5922,300.0
2005-05-27 14:00:00,6.62,6.62,6.62,6.62,100.0,6.6022,6.6022,6.6022,6.6022,100.0
2005-05-27 14:05:00,6.62,6.62,6.61,6.61,200.0,6.6022,6.6022,6.5922,6.5922,200.0
2005-05-27 14:10:00,6.62,6.62,6.61,6.61,1700.0,6.6022,6.6022,6.5922,6.5922,1700.0
2005-05-27 14:15:00,6.62,6.62,6.61,6.61,200.0,6.6022,6.6022,6.5922,6.5922,200.0
2005-05-27 14:20:00,6.62,6.62,6.62,6.62,6200.0,6.6022,6.6022,6.6022,6.6022,6200.0
2005-05-27 14:25:00,6.62,6.62,6.61,6.61,1500.0,6.6022,6.6022,6.5922,6.5922,1500.0
2005-05-27 14:30:00,6.62,6.62,6.62,6.62,200.0,6.6022,6.6022,6.6022,6.6022,200.0
2005-05-27 14:35:00,6.62,6.62,6.62,6.62,3900.0,6.6022,6.6022,6.6022,6.6022,3900.0
2005-05-27 14:40:00,6.61,6.61,6.61,6.61,300.0,6.5922,6.5922,6.5922,6.5922,300.0
2005-05-27 14:45:00,6.62,6.62,6.61,6.62,2600.0,6.6022,6.6022,6.5922,6.6022,2600.0
2005-05-27 14:50:00,6.61,6.62,6.61,6.62,400.0,6.5922,6.6022,6.5922,6.6022,400.0
2005-05-27 14:55:00,6.62,6.62,6.61,6.61,700.0,6.6022,6.6022,6.5922,6.5922,700.0
2005-05-27 15:00:00,6.61,6.62,6.61,6.62,1400.0,6.5922,6.6022,6.5922,6.6022,1400.0
2005-05-27 15:05:00,6.62,6.63,6.62,6.63,9000.0,6.6022,6.6122,6.6022,6.6122,9000.0
2005-05-27 15:10:00,6.63,6.64,6.63,6.64,1600.0,6.6122,6.6221,6.6122,6.6221,1600.0
2005-05-27 15:15:00,6.65,6.66,6.65,6.65,1800.0,6.6321,6.6421,6.6321,6.6321,1800.0
2005-05-27 15:20:00,6.66,6.66,6.65,6.65,4400.0,6.6421,6.6421,6.6321,6.6321,4400.0
2005-05-27 15:25:00,6.64,6.65,6.63,6.65,1300.0,6.6221,6.6321,6.6122,6.6321,1300.0
2005-05-27 15:30:00,6.65,6.65,6.65,6.65,100.0,6.6321,6.6321,6.6321,6.6321,100.0
2005-05-27 15:35:00,6.65,6.65,6.65,6.65,2000.0,6.6321,6.6321,6.6321,6.6321,2000.0
2005-05-27 15:40:00,6.65,6.65,6.64,6.64,4400.0,6.6321,6.6321,6.6221,6.6221,4400.0
2005-05-27 15:45:00,6.65,6.65,6.63,6.63,1200.0,6.6321,6.6321,6.6122,6.6122,1200.0
2005-05-27 15:50:00,6.63,6.64,6.63,6.63,2600.0,6.6122,6.6221,6.6122,6.6122,2600.0
2005-05-27 15:55:00,6.63,6.65,6.63,6.63,1900.0,6.6122,6.6321,6.6122,6.6122,1900.0
2005-05-31 09:30:00,6.53,6.55,6.45,6.45,11200.0,6.5124,6.5324,6.4326,6.4326,11200.0
2005-05-31 09:35:00,6.49,6.56,6.49,6.56,1800.0,6.4725,6.5424,6.4725,6.5424,1800.0
2005-05-31 09:40:00,6.56,6.56,6.5,6.5,800.0,6.5424,6.5424,6.4825,6.4825,800.0
2005-05-31 09:45:00,6.52,6.54,6.52,6.54,400.0,6.5025,6.5224,6.5025,6.5224,400.0
2005-05-31 09:50:00,6.54,6.57,6.53,6.54,3900.0,6.5224,6.5523,6.5124,6.5224,3900.0
2005-05-31 09:55:00,6.53,6.54,6.53,6.53,1300.0,6.5124,6.5224,6.5124,6.5124,1300.0
2005-05-31 10:00:00,6.57,6.57,6.57,6.57,300.0,6.5523,6.5523,6.5523,6.5523,300.0
2005-05-31 10:05:00,6.55,6.55,6.53,6.55,1200.0,6.5324,6.5324,6.5124,6.5324,1200.0
2005-05-31 10:10:00,6.53,6.54,6.49,6.49,2100.0,6.5124,6.5224,6.4725,6.4725,2100.0
2005-05-31 10:15:00,6.51,6.51,6.51,6.51,200.0,6.4925,6.4925,6.4925,6.4925,200.0
2005-05-31 10:20:00,6.5,6.53,6.48,6.5,2200.0,6.4825,6.5124,6.4626,6.4825,2200.0
2005-05-31 10:25:00,6.5,6.5,6.37,6.44,4300.0,6.4825,6.4825,6.3529,6.4227,4300.0
2005-05-31 10:30:00,6.42,6.45,6.42,6.44,3200.0,6.4027,6.4326,6.4027,6.4227,3200.0
2005-05-31 10:35:00,6.45,6.45,6.43,6.43,2300.0,6.4326,6.4326,6.4127,6.4127,2300.0
2005-05-31 10:40:00,6.45,6.45,6.45,6.45,200.0,6.4326,6.4326,6.4326,6.4326,200.0
2005-05-31 10:45:00,6.43,6.45,6.37,6.37,2600.0,6.4127,6.4326,6.3529,6.3529,2600.0
2005-05-31 10:50:00,6.37,6.4,6.26,6.3,12500.0,6.3529,6.3828,6.2432,6.2831,12500.0
2005-05-31 10:55:00,6.32,6.32,6.31,6.31,600.0,6.303,6.303,6.293,6.293,600.0
2005-05-31 11:00:00,6.3,6.33,6.3,6.33,4800.0,6.2831,6.313,6.2831,6.313,4800.0
2005-05-31 11:05:00,6.31,6.31,6.25,6.28,5300.0,6.293,6.293,6.2332,6.2631,5300.0
2005-05-31 11:10:00,6.28,6.28,6.28,6.28,0.0,6.2631,6.2631,6.2631,6.2631,0.0
2005-05-31 11:15:00,6.3,6.32,6.3,6.32,6300.0,6.2831,6.303,6.2831,6.303,6300.0
2005-05-31 11:20:00,6.32,6.32,6.3,6.3,1100.0,6.303,6.303,6.2831,6.2831,1100.0
2005-05-31 11:25:00,6.3,6.34,6.29,6.34,2500.0,6.2831,6.3229,6.2731,6.3229,2500.0
2005-05-31 11:30:00,6.3,6.33,6.3,6.33,3100.0,6.2831,6.313,6.2831,6.313,3100.0
2005-05-31 11:35:00,6.31,6.35,6.31,6.35,1400.0,6.293,6.3329,6.293,6.3329,1400.0
2005-05-31 11:40:00,6.33,6.33,6.31,6.31,600.0,6.313,6.313,6.293,6.293,600.0
2005-05-31 11:45:00,6.31,6.35,6.31,6.35,2500.0,6.293,6.3329,6.293,6.3329,2500.0
2005-05-31 11:50:00,6.35,6.35,6.33,6.33,1400.0,6.3329,6.3329,6.313,6.313,1400.0
2005-05-31 11:55:00,6.33,6.33,6.33,6.33,2400.0,6.313,6.313,6.313,6.313,2400.0
2005-05-31 12:00:00,6.33,6.33,6.32,6.32,2600.0,6.313,6.313,6.303,6.303,2600.0
2005-05-31 12:05:00,6.32,6.33,6.32,6.33,2300.0,6.303,6.313,6.303,6.313,2300.0
2005-05-31 12:10:00,6.33,6.34,6.32,6.34,2700.0,6.313,6.3229,6.303,6.3229,2700.0
2005-05-31 12:15:00,6.33,6.34,6.32,6.34,1900.0,6.313,6.3229,6.303,6.3229,1900.0
2005-05-31 12:20:00,6.33,6.33,6.32,6.32,200.0,6.313,6.313,6.303,6.303,200.0
2005-05-31 12:25:00,6.32,6.33,6.32,6.33,700.0,6.303,6.313,6.303,6.313,700.0
2005-05-31 12:30:00,6.33,6.33,6.32,6.32,900.0,6.313,6.313,6.303,6.303,900.0
2005-05-31 12:35:00,6.32,6.34,6.32,6.34,700.0,6.303,6.3229,6.303,6.3229,700.0
2005-05-31 12:40:00,6.34,6.34,6.33,6.34,300.0,6.3229,6.3229,6.313,6.3229,300.0
2005-05-31 12:45:00,6.33,6.33,6.32,6.32,700.0,6.313,6.313,6.303,6.303,700.0
2005-05-31 12:50:00,6.33,6.33,6.32,6.32,2200.0,6.313,6.313,6.303,6.303,2200.0
2005-05-31 12:55:00,6.32,6.32,6.32,6.32,0.0,6.303,6.303,6.303,6.303,0.0
2005-05-31 13:00:00,6.33,6.33,6.32,6.32,2300.0,6.313,6.313,6.303,6.303,2300.0
2005-05-31 13:05:00,6.32,6.33,6.32,6.33,500.0,6.303,6.313,6.303,6.313,500.0
2005-05-31 13:10:00,6.32,6.34,6.32,6.33,400.0,6.303,6.3229,6.303,6.313,400.0
2005-05-31 13:15:00,6.33,6.33,6.33,6.33,200.0,6.313,6.313,6.313,6.313,200.0
2005-05-31 13:20:00,6.33,6.34,6.32,6.34,300.0,6.313,6.3229,6.303,6.3229,300.0
2005-05-31 13:25:00,6.33,6.34,6.33,6.34,500.0,6.313,6.3229,6.313,6.3229,500.0
2005-05-31 13:30:00,6.34,6.34,6.34,6.34,0.0,6.3229,6.3229,6.3229,6.3229,0.0
2005-05-31 13:35:00,6.32,6.32,6.32,6.32,200.0,6.303,6.303,6.303,6.303,200.0
2005-05-31 13:40:00,6.33,6.33,6.32,6.32,1100.0,6.313,6.313,6.303,6.303,1100.0
2005-05-31 13:45:00,6.31,6.32,6.31,6.32,1200.0,6.293,6.303,6.293,6.303,1200.0
2005-05-31 13:50:00,6.33,6.33,6.32,6.32,700.0,6.313,6.313,6.303,6.303,700.0
2005-05-31 13:55:00,6.32,6.32,6.32,6.32,500.0,6.303,6.303,6.303,6.303,500.0
2005-05-31 14:00:00,6.32,6.32,6.32,6.32,1700.0,6.303,6.303,6.303,6.303,1700.0
2005-05-31 14:05:00,6.33,6.33,6.32,6.32,600.0,6.313,6.313,6.303,6.303,600.0
2005-05-31 14:10:00,6.32,6.32,6.31,6.32,2100.0,6.303,6.303,6.293,6.303,2100.0
2005-05-31 14:15:00,6.31,6.31,6.3,6.3,300.0,6.293,6.293,6.2831,6.2831,300.0
2005-05-31 14:20:00,6.31,6.31,6.3,6.3,400.0,6.293,6.293,6.2831,6.2831,400.0
2005-05-31 14:25:00,6.3,6.31,6.3,6.3,1300.0,6.2831,6.293,6.2831,6.2831,1300.0
2005-05-31 14:30:00,6.31,6.31,6.3,6.31,4500.0,6.293,6.293,6.2831,6.293,4500.0
2005-05-31 14:35:00,6.31,6.31,6.31,6.31,1300.0,6.293,6.293,6.293,6.293,1300.0
2005-05-31 14:40:00,6.31,6.31,6.3,6.3,2300.0,6.293,6.293,6.2831,6.2831,2300.0
2005-05-31 14:45:00,6.31,6.31,6.3,6.31,700.0,6.293,6.293,6.2831,6.293,700.0
2005-05-31 14:50:00,6.31,6.31,6.3,6.31,2300.0,6.293,6.293,6.2831,6.293,2300.0
2005-05-31 14:55:00,6.31,6.32,6.31,6.32,900.0,6.293,6.303,6.293,6.303,900.0
2005-05-31 15:00:00,6.31,6.32,6.3,6.32,1800.0,6.293,6.303,6.2831,6.303,1800.0
2005-05-31 15:05:00,6.31,6.32,6.3,6.32,1400.0,6.293,6.303,6.2831,6.303,1400.0
2005-05-31 15:10:00,6.32,6.33,6.3,6.31,3300.0,6.303,6.313,6.2831,6.293,3300.0
2005-05-31 15:15:00,6.34,6.35,6.34,6.35,1700.0,6.3229,6.3329,6.3229,6.3329,1700.0
2005-05-31 15:20:00,6.34,6.35,6.34,6.34,11300.0,6.3229,6.3329,6.3229,6.3229,11300.0
2005-05-31 15:25:00,6.34,6.34,6.33,6.34,700.0,6.3229,6.3229,6.313,6.3229,700.0
2005-05-31 15:30:00,6.34,6.34,6.32,6.33,1500.0,6.3229,6.3229,6.303,6.313,1500.0
2005-05-31 15:35:00,6.33,6.33,6.3,6.3,2800.0,6.313,6.313,6.2831,6.2831,2800.0
2005-05-31 15:40:00,6.29,6.33,6.27,6.31,3300.0,6.2731,6.313,6.2531,6.293,3300.0
2005-05-31 15:45:00,6.31,6.31,6.28,6.29,5000.0,6.293,6.293,6.2631,6.2731,5000.0
2005-05-31 15:50:00,6.28,6.3,6.26,6.3,8400.0,6.2631,6.2831,6.2432,6.2831,8400.0
2005-05-31 15:55:00,6.3,6.3,6.21,6.21,12800.0,6.2831,6.2831,6.1933,6.1933,12800.0
2005-06-01 09:30:00,6.17,6.18,5.91,5.91,60500.0,6.1534,6.1634,5.8941,5.8941,60500.0
2005-06-01 09:35:00,5.95,6.08,5.94,6.08,12900.0,5.934,6.0636,5.924,6.0636,12900.0
2005-06-01 09:40:00,6.1,6.12,6.08,6.12,2600.0,6.0836,6.1035,6.0636,6.1035,2600.0
2005-06-01 09:45:00,6.13,6.14,6.1,6.1,5400.0,6.1135,6.1235,6.0836,6.0836,5400.0
2005-06-01 09:50:00,6.11,6.12,6.11,6.12,3100.0,6.0936,6.1035,6.0936,6.1035,3100.0
2005-06-01 09:55:00,6.12,6.16,6.11,6.16,4200.0,6.1035,6.1434,6.0936,6.1434,4200.0
2005-06-01 10:00:00,6.16,6.17,6.14,6.17,4300.0,6.1434,6.1534,6.1235,6.1534,4300.0
2005-06-01 10:05:00,6.18,6.2,6.17,6.2,3000.0,6.1634,6.1833,6.1534,6.1833,3000.0
2005-06-01 10:10:00,6.21,6.23,6.21,6.23,1900.0,6.1933,6.2132,6.1933,6.2132,1900.0
2005-06-01 10:15:00,6.24,6.27,6.24,6.27,1600.0,6.2232,6.2531,6.2232,6.2531,1600.0
2005-06-01 10:20:00,6.27,6.27,6.23,6.27,7200.0,6.2531,6.2531,6.2132,6.2531,7200.0
2005-06-01 10:25:00,6.24,6.27,6.24,6.27,1200.0,6.2232,6.2531,6.2232,6.2531,1200.0
2005-06-01 10:30:00,6.28,6.28,6.26,6.26,2400.0,6.2631,6.2631,6.2432,6.2432,2400.0
2005-06-01 10:35:00,6.28,6.28,6.23,6.23,5900.0,6.2631,6.2631,6.2132,6.2132,5900.0
2005-06-01 10:40:00,6.24,6.27,6.24,6.26,2200.0,6.2232,6.2531,6.2232,6.2432,2200.0
2005-06-01 10:45:00,6.27,6.27,6.23,6.27,1200.0,6.2531,6.2531,6.2132,6.2531,1200.0
2005-06-01 10:50:00,6.27,6.27,6.27,6.27,1100.0,6.2531,6.2531,6.2531,6.2531,1100.0
2005-06-01 10:55:00,6.27,6.29,6.27,6.29,1800.0,6.2531,6.2731,6.2531,6.2731,1800.0
2005-06-01 11:00:00,6.3,6.34,6.3,6.34,900.0,6.2831,6.3229,6.2831,6.3229,900.0
2005-06-01 11:05:00,6.35,6.38,6.35,6.38,400.0,6.3329,6.3628,6.3329,6.3628,400.0
2005-06-01 11:10:00,6.38,6.39,6.36,6.39,3600.0,6.3628,6.3728,6.3429,6.3728,3600.0
2005-06-01 11:15:00,6.38,6.4,6.38,6.39,2200.0,6.3628,6.3828,6.3628,6.3728,2200.0
2005-06-01 11:20:00,6.4,6.4,6.39,6.39,9600.0,6.3828,6.3828,6.3728,6.3728,9600.0
2005-06-01 11:25:00,6.4,6.4,6.4,6.4,300.0,6.3828,6.3828,6.3828,6.3828,300.0
2005-06-01 11:30:00,6.4,6.4,6.39,6.4,2400.0,6.3828,6.3828,6.3728,6.3828,2400.0
2005-06-01 11:35:00,6.39,6.4,6.39,6.4,4500.0,6.3728,6.3828,6.3728,6.3828,4500.0
2005-06-01 11:40:00,6.39,6.39,6.39,6.39,500.0,6.3728,6.3728,6.3728,6.3728,500.0
2005-06-01 11:45:00,6.4,6.4,6.39,6.4,1500.0,6.3828,6.3828,6.3728,6.3828,1500.0
2005-06-01 11:50:00,6.39,6.4,6.39,6.39,1300.0,6.3728,6.3828,6.3728,6.3728,1300.0
2005-06-01 11:55:00,6.39,6.39,6.38,6.38,1800.0,6.3728,6.3728,6.3628,6.3628,1800.0
2005-06-01 12:00:00,6.39,6.39,6.38,6.38,4300.0,6.3728,6.3728,6.3628,6.3628,4300.0
2005-06-01 12:05:00,6.39,6.39,6.32,6.33,5800.0,6.3728,6.3728,6.303,6.313,5800.0
2005-06-01 12:10:00,6.32,6.33,6.32,6.32,1600.0,6.303,6.313,6.303,6.303,1600.0
2005-06-01 12:15:00,6.33,6.33,6.31,6.31,5400.0,6.313,6.313,6.293,6.293,5400.0
2005-06-01 12:20:00,6.3,6.32,6.29,6.31,900.0,6.2831,6.303,6.2731,6.293,900.0
2005-06-01 12:25:00,6.32,6.32,6.31,6.31,1100.0,6.303,6.303,6.293,6.293,1100.0
2005-06-01 12:30:00,6.32,6.39,6.32,6.39,2900.0,6.303,6.3728,6.303,6.3728,2900.0
2005-06-01 12:35:00,6.39,6.39,6.38,6.39,7500.0,6.3728,6.3728,6.3628,6.3728,7500.0
2005-06-01 12:40:00,6.39,6.39,6.39,6.39,500.0,6.3728,6.3728,6.3728,6.3728,500.0
2005-06-01 12:45:00,6.38,6.39,6.38,6.39,1500.0,6.3628,6.3728,6.3628,6.3728,1500.0
2005-06-01 12:50:00,6.4,6.4,6.39,6.39,300.0,6.3828,6.3828,6.3728,6.3728,300.0
2005-06-01 12:55:00,6.39,6.4,6.39,6.4,2500.0,6.3728,6.3828,6.3728,6.3828,2500.0
2005-06-01 13:00:00,6.4,6.41,6.39,6.39,3100.0,6.3828,6.3928,6.3728,6.3728,3100.0
2005-06-01 13:05:00,6.41,6.41,6.41,6.41,800.0,6.3928,6.3928,6.3928,6.3928,800.0
2005-06-01 13:10:00,6.41,6.41,6.39,6.41,400.0,6.3928,6.3928,6.3728,6.3928,400.0
2005-06-01 13:15:00,6.4,6.42,6.4,6.41,1900.0,6.3828,6.4027,6.3828,6.3928,1900.0
2005-06-01 13:20:00,6.42,6.42,6.41,6.41,2600.0,6.4027,6.4027,6.3928,6.3928,2600.0
2005-06-01 13:25:00,6.42,6.43,6.42,6.42,6500.0,6.4027,6.4127,6.4027,6.4027,6500.0
2005-06-01 13:30:00,6.43,6.43,6.42,6.43,1300.0,6.4127,6.4127,6.4027,6.4127,1300.0
2005-06-01 13:35:00,6.43,6.43,6.41,6.42,2100.0,6.4127,6.4127,6.3928,6.4027,2100.0
2005-06-01 13:40:00,6.42,6.42,6.41,6.42,600.0,6.4027,6.4027,6.3928,6.4027,600.0
2005-06-01 13:45:00,6.43,6.43,6.41,6.42,4800.0,6.4127,6.4127,6.3928,6.4027,4800.0
2005-06-01 13:50:00,6.45,6.45,6.44,6.45,300.0,6.4326,6.4326,6.4227,6.4326,300.0
2005-06-01 13:55:00,6.44,6.45,6.34,6.35,10600.0,6.4227,6.4326,6.3229,6.3329,10600.0
2005-06-01 14:00:00,6.39,6.44,6.39,6.43,2200.0,6.3728,6.4227,6.3728,6.4127,2200.0
2005-06-01 14:05:00,6.43,6.43,6.42,6.42,500.0,6.4127,6.4127,6.4027,6.4027,500.0
2005-06-01 14:10:00,6.43,6.43,6.43,6.43,100.0,6.4127,6.4127,6.4127,6.4127,100.0
2005-06-01 14:15:00,6.42,6.43,6.39,6.42,3300.0,6.4027,6.4127,6.3728,6.4027,3300.0
2005-06-01 14:20:00,6.41,6.42,6.39,6.4,4100.0,6.3928,6.4027,6.3728,6.3828,4100.0
2005-06-01 14:25:00,6.42,6.43,6.4,6.4,7900.0,6.4027,6.4127,6.3828,6.3828,7900.0
2005-06-01 14:30:00,6.4,6.4,6.39,6.39,200.0,6.3828,6.3828,6.3728,6.3728,200.0
2005-06-01 14:35:00,6.4,6.41,6.39,6.39,5000.0,6.3828,6.3928,6.3728,6.3728,5000.0
2005-06-01 14:40:00,6.4,6.4,6.34,6.35,4600.0,6.3828,6.3828,6.3229,6.3329,4600.0
2005-06-01 14:45:00,6.35,6.37,6.31,6.34,4900.0,6.3329,6.3529,6.293,6.3229,4900.0
2005-06-01 14:50:00,6.33,6.38,6.33,6.38,3500.0,6.313,6.3628,6.313,6.3628,3500.0
2005-06-01 14:55:00,6.38,6.39,6.37,6.39,1100.0,6.3628,6.3728,6.3529,6.3728,1100.0
2005-06-01 15:00:00,6.38,6.39,6.38,6.39,5100.0,6.3628,6.3728,6.3628,6.3728,5100.0
2005-06-01 15:05:00,6.39,6.4,6.38,6.38,1800.0,6.3728,6.3828,6.3628,6.3628,1800.0
2005-06-01 15:10:00,6.37,6.38,6.34,6.35,4900.0,6.3529,6.3628,6.3229,6.3329,4900.0
2005-06-01 15:15:00,6.35,6.35,6.34,6.35,5400.0,6.3329,6.3329,6.3229,6.3329,5400.0
2005-06-01 15:20:00,6.35,6.38,6.34,6.38,4100.0,6.3329,6.3628,6.3229,6.3628,4100.0
2005-06-01 15:25:00,6.39,6.41,6.36,6.4,18100.0,6.3728,6.3928,6.3429,6.3828,18100.0
2005-06-01 15:30:00,6.41,6.45,6.4,6.43,2500.0,6.3928,6.4326,6.3828,6.4127,2500.0
2005-06-01 15:35:00,6.43,6.44,6.42,6.43,5100.0,6.4127,6.4227,6.4027,6.4127,5100.0
2005-06-01 15:40:00,6.44,6.45,6.44,6.44,3400.0,6.4227,6.4326,6.4227,6.4227,3400.0
2005-06-01 15:45:00,6.44,6.44,6.4,6.42,10900.0,6.4227,6.4227,6.3828,6.4027,10900.0
2005-06-01 15:50:00,6.4,6.42,6.4,6.42,4800.0,6.3828,6.4027,6.3828,6.4027,4800.0
2005-06-01 15:55:00,6.41,6.41,6.36,6.4,7300.0,6.3928,6.3928,6.3429,6.3828,7300.0
2005-06-02 09:30:00,6.4,6.42,6.4,6.4,5100.0,6.3828,6.4027,6.3828,6.3828,5100.0
2005-06-02 09:35:00,6.4,6.4,6.17,6.17,4500.0,6.3828,6.3828,6.1534,6.1534,4500.0
2005-06-02 09:40:00,6.21,6.23,6.19,6.23,6600.0,6.1933,6.2132,6.1733,6.2132,6600.0
2005-06-02 09:45:00,6.23,6.31,6.22,6.3,3500.0,6.2132,6.293,6.2033,6.2831,3500.0
2005-06-02 09:50:00,6.31,6.37,6.3,6.37,5700.0,6.293,6.3529,6.2831,6.3529,5700.0
2005-06-02 09:55:00,6.35,6.4,6.35,6.4,2900.0,6.3329,6.3828,6.3329,6.3828,2900.0
2005-06-02 10:00:00,6.37,6.41,6.37,6.41,2100.0,6.3529,6.3928,6.3529,6.3928,2100.0
2005-06-02 10:05:00,6.4,6.4,6.32,6.32,3200.0,6.3828,6.3828,6.303,6.303,3200.0
2005-06-02 10:10:00,6.34,6.34,6.32,6.34,2400.0,6.3229,6.3229,6.303,6.3229,2400.0
2005-06-02 10:15:00,6.33,6.33,6.32,6.32,1700.0,6.313,6.313,6.303,6.303,1700.0
2005-06-02 10:20:00,6.32,6.32,6.32,6.32,800.0,6.303,6.303,6.303,6.303,800.0
2005-06-02 10:25:00,6.33,6.33,6.27,6.28,4400.0,6.313,6.313,6.2531,6.2631,4400.0
2005-06-02 10:30:00,6.27,6.29,6.27,6.29,2200.0,6.2531,6.2731,6.2531,6.2731,2200.0
2005-06-02 10:35:00,6.28,6.3,6.28,6.28,2500.0,6.2631,6.2831,6.2631,6.2631,2500.0
2005-06-02 10:40:00,6.3,6.33,6.29,6.33,2000.0,6.2831,6.313,6.2731,6.313,2000.0
2005-06-02 10:45:00,6.35,6.35,6.34,6.35,1000.0,6.3329,6.3329,6.3229,6.3329,1000.0
2005-06-02 10:50:00,6.35,6.35,6.35,6.35,1100.0,6.3329,6.3329,6.3329,6.3329,1100.0
2005-06-02 10:55:00,6.34,6.35,6.34,6.35,2600.0,6.3229,6.3329,6.3229,6.3329,2600.0
2005-06-02 11:00:00,6.36,6.37,6.35,6.36,2200.0,6.3429,6.3529,6.3329,6.3429,2200.0
2005-06-02 11:05:00,6.36,6.38,6.36,6.36,1900.0,6.3429,6.3628,6.3429,6.3429,1900.0
2005-06-02 11:10:00,6.38,6.47,6.38,6.47,7900.0,6.3628,6.4526,6.3628,6.4526,7900.0
2005-06-02 11:15:00,6.47,6.5,6.43,6.43,11800.0,6.4526,6.4825,6.4127,6.4127,11800.0
2005-06-02 11:20:00,6.44,6.45,6.44,6.45,2800.0,6.4227,6.4326,6.4227,6.4326,2800.0
2005-06-02 11:25:00,6.45,6.46,6.45,6.46,300.0,6.4326,6.4426,6.4326,6.4426,300.0
2005-06-02 11:30:00,6.45,6.46,6.45,6.45,500.0,6.4326,6.4426,6.4326,6.4326,500.0
2005-06-02 11:35:00,6.44,6.49,6.44,6.48,2400.0,6.4227,6.4725,6.4227,6.4626,2400.0
2005-06-02 11:40:00,6.49,6.49,6.48,6.48,1500.0,6.4725,6.4725,6.4626,6.4626,1500.0
2005-06-02 11:45:00,6.48,6.48,6.48,6.48,200.0,6.4626,6.4626,6.4626,6.4626,200.0
2005-06-02 11:50:00,6.49,6.49,6.45,6.45,6000.0,6.4725,6.4725,6.4326,6.4326,6000.0
2005-06-02 11:55:00,6.45,6.45,6.44,6.44,800.0,6.4326,6.4326,6.4227,6.4227,800.0
2005-06-02 12:00:00,6.45,6.46,6.45,6.46,800.0,6.4326,6.4426,6.4326,6.4426,800.0
2005-06-02 12:05:00,6.46,6.46,6.45,6.45,2200.0,6.4426,6.4426,6.4326,6.4326,2200.0
2005-06-02 12:10:00,6.45,6.46,6.45,6.46,500.0,6.4326,6.4426,6.4326,6.4426,500.0
2005-06-02 12:15:00,6.46,6.46,6.46,6.46,300.0,6.4426,6.4426,6.4426,6.4426,300.0
2005-06-02 12:20:00,6.46,6.46,6.46,6.46,100.0,6.4426,6.4426,6.4426,6.4426,100.0
2005-06-02 12:25:00,6.46,6.46,6.45,6.45,6600.0,6.4426,6.4426,6.4326,6.4326,6600.0
2005-06-02 12:30:00,6.46,6.47,6.46,6.47,400.0,6.4426,6.4526,6.4426,6.4526,400.0
2005-06-02 12:35:00,6.47,6.48,6.47,6.48,1400.0,6.4526,6.4626,6.4526,6.4626,1400.0
2005-06-02 12:40:00,6.46,6.46,6.46,6.46,600.0,6.4426,6.4426,6.4426,6.4426,600.0
2005-06-02 12:45:00,6.46,6.46,6.46,6.46,100.0,6.4426,6.4426,6.4426,6.4426,100.0
2005-06-02 12:50:00,6.47,6.47,6.47,6.47,300.0,6.4526,6.4526,6.4526,6.4526,300.0
2005-06-02 12:55:00,6.46,6.46,6.46,6.46,2100.0,6.4426,6.4426,6.4426,6.4426,2100.0
2005-06-02 13:00:00,6.47,6.48,6.47,6.48,1100.0,6.4526,6.4626,6.4526,6.4626,1100.0
2005-06-02 13:05:00,6.47,6.47,6.47,6.47,400.0,6.4526,6.4526,6.4526,6.4526,400.0
2005-06-02 13:10:00,6.47,6.47,6.47,6.47,0.0,6.4526,6.4526,6.4526,6.4526,0.0
2005-06-02 13:15:00,6.48,6.48,6.47,6.47,2800.0,6.4626,6.4626,6.4526,6.4526,2800.0
2005-06-02 13:20:00,6.47,6.47,6.47,6.47,900.0,6.4526,6.4526,6.4526,6.4526,900.0
2005-06-02 13:25:00,6.46,6.47,6.46,6.47,2100.0,6.4426,6.4526,6.4426,6.4526,2100.0
2005-06-02 13:30:00,6.47,6.48,6.46,6.47,3000.0,6.4526,6.4626,6.4426,6.4526,3000.0
2005-06-02 13:35:00,6.46,6.49,6.46,6.48,1200.0,6.4426,6.4725,6.4426,6.4626,1200.0
2005-06-02 13:40:00,6.46,6.46,6.44,6.45,3000.0,6.4426,6.4426,6.4227,6.4326,3000.0
2005-06-02 13:45:00,6.45,6.46,6.41,6.41,7800.0,6.4326,6.4426,6.3928,6.3928,7800.0
2005-06-02 13:50:00,6.41,6.42,6.41,6.41,400.0,6.3928,6.4027,6.3928,6.3928,400.0
2005-06-02 13:55:00,6.42,6.43,6.42,6.42,300.0,6.4027,6.4127,6.4027,6.4027,300.0
2005-06-02 14:00:00,6.43,6.44,6.42,6.44,5000.0,6.4127,6.4227,6.4027,6.4227,5000.0
2005-06-02 14:05:00,6.43,6.44,6.43,6.44,1200.0,6.4127,6.4227,6.4127,6.4227,1200.0
2005-06-02 14:10:00,6.45,6.46,6.45,6.46,1300.0,6.4326,6.4426,6.4326,6.4426,1300.0
2005-06-02 14:15:00,6.46,6.46,6.45,6.45,700.0,6.4426,6.4426,6.4326,6.4326,700.0
2005-06-02 14:20:00,6.46,6.46,6.46,6.46,1000.0,6.4426,6.4426,6.4426,6.4426,1000.0
2005-06-02 14:25:00,6.47,6.49,6.47,6.48,3100.0,6.4526,6.4725,6.4526,6.4626,3100.0
2005-06-02 14:30:00,6.48,6.48,6.44,6.44,2700.0,6.4626,6.4626,6.4227,6.4227,2700.0
2005-06-02 14:35:00,6.44,6.44,6.44,6.44,500.0,6.4227,6.4227,6.4227,6.4227,500.0
2005-06-02 14:40:00,6.44,6.45,6.44,6.44,1700.0,6.4227,6.4326,6.4227,6.4227,1700.0
2005-06-02 14:45:00,6.44,6.45,6.44,6.44,2500.0,6.4227,6.4326,6.4227,6.4227,2500.0
2005-06-02 14:50:00,6.45,6.45,6.44,6.45,600.0,6.4326,6.4326,6.4227,6.4326,600.0
2005-06-02 14:55:00,6.44,6.45,6.44,6.44,800.0,6.4227,6.4326,6.4227,6.4227,800.0
2005-06-02 15:00:00,6.45,6.46,6.44,6.46,2400.0,6.4326,6.4426,6.4227,6.4426,2400.0
2005-06-02 15:05:00,6.46,6.47,6.45,6.47,1400.0,6.4426,6.4526,6.4326,6.4526,1400.0
2005-06-02 15:10:00,6.46,6.47,6.46,6.47,1200.0,6.4426,6.4526,6.4426,6.4526,1200.0
2005-06-02 15:15:00,6.46,6.47,6.44,6.47,1600.0,6.4426,6.4526,6.4227,6.4526,1600.0
2005-06-02 15:20:00,6.46,6.47,6.44,6.44,21300.0,6.4426,6.4526,6.4227,6.4227,21300.0
2005-06-02 15:25:00,6.46,6.46,6.45,6.46,400.0,6.4426,6.4426,6.4326,6.4426,400.0
2005-06-02 15:30:00,6.45,6.46,6.42,6.42,6000.0,6.4326,6.4426,6.4027,6.4027,6000.0
2005-06-02 15:35:00,6.43,6.43,6.42,6.42,1400.0,6.4127,6.4127,6.4027,6.4027,1400.0
2005-06-02 15:40:00,6.42,6.43,6.4,6.42,4700.0,6.4027,6.4127,6.3828,6.4027,4700.0
2005-06-02 15:45:00,6.42,6.42,6.39,6.4,4100.0,6.4027,6.4027,6.3728,6.3828,4100.0
2005-06-02 15:50:00,6.4,6.43,6.37,6.39,6000.0,6.3828,6.4127,6.3529,6.3728,6000.0
2005-06-02 15:55:00,6.4,6.42,6.36,6.38,17300.0,6.3828,6.4027,6.3429,6.3628,17300.0
2005-06-03 09:30:00,6.33,6.36,6.17,6.27,13400.0,6.313,6.3429,6.1534,6.2531,13400.0
2005-06-03 09:35:00,6.27,6.32,6.26,6.32,1100.0,6.2531,6.303,6.2432,6.303,1100.0
2005-06-03 09:40:00,6.32,6.32,6.32,6.32,300.0,6.303,6.303,6.303,6.303,300.0
2005-06-03 09:45:00,6.35,6.42,6.35,6.4,2500.0,6.3329,6.4027,6.3329,6.3828,2500.0
2005-06-03 09:50:00,6.4,6.42,6.4,6.41,2100.0,6.3828,6.4027,6.3828,6.3928,2100.0
2005-06-03 09:55:00,6.42,6.42,6.42,6.42,100.0,6.4027,6.4027,6.4027,6.4027,100.0
2005-06-03 10:00:00,6.4,6.4,6.37,6.37,1000.0,6.3828,6.3828,6.3529,6.3529,1000.0
2005-06-03 10:05:00,6.37,6.38,6.35,6.36,3700.0,6.3529,6.3628,6.3329,6.3429,3700.0
2005-06-03 10:10:00,6.36,6.37,6.35,6.35,1600.0,6.3429,6.3529,6.3329,6.3329,1600.0
2005-06-03 10:15:00,6.35,6.37,6.35,6.35,1200.0,6.3329,6.3529,6.3329,6.3329,1200.0
2005-06-03 10:20:00,6.35,6.37,6.31,6.35,4500.0,6.3329,6.3529,6.293,6.3329,4500.0
2005-06-03 10:25:00,6.33,6.33,6.27,6.29,2900.0,6.313,6.313,6.2531,6.2731,2900.0
2005-06-03 10:30:00,6.27,6.27,6.23,6.25,6900.0,6.2531,6.2531,6.2132,6.2332,6900.0
2005-06-03 10:35:00,6.25,6.25,6.14,6.16,11300.0,6.2332,6.2332,6.1235,6.1434,11300.0
2005-06-03 10:40:00,6.19,6.2,6.15,6.2,4500.0,6.1733,6.1833,6.1335,6.1833,4500.0
2005-06-03 10:45:00,6.19,6.24,6.19,6.24,2500.0,6.1733,6.2232,6.1733,6.2232,2500.0
2005-06-03 10:50:00,6.23,6.25,6.22,6.22,2300.0,6.2132,6.2332,6.2033,6.2033,2300.0
2005-06-03 10:55:00,6.23,6.23,6.21,6.21,4200.0,6.2132,6.2132,6.1933,6.1933,4200.0
2005-06-03 11:00:00,6.21,6.25,6.2,6.22,3700.0,6.1933,6.2332,6.1833,6.2033,3700.0
2005-06-03 11:05:00,6.23,6.23,6.21,6.21,2600.0,6.2132,6.2132,6.1933,6.1933,2600.0
2005-06-03 11:10:00,6.21,6.21,6.2,6.2,1300.0,6.1933,6.1933,6.1833,6.1833,1300.0
2005-06-03 11:15:00,6.21,6.22,6.21,6.22,1100.0,6.1933,6.2033,6.1933,6.2033,1100.0
2005-06-03 11:20:00,6.21,6.21,6.2,6.2,1700.0,6.1933,6.1933,6.1833,6.1833,1700.0
2005-06-03 11:25:00,6.21,6.22,6.21,6.22,600.0,6.1933,6.2033,6.1933,6.2033,600.0
2005-06-03 11:30:00,6.22,6.22,6.2,6.2,5400.0,6.2033,6.2033,6.1833,6.1833,5400.0
2005-06-03 11:35:00,6.2,6.21,6.18,6.2,900.0,6.1833,6.1933,6.1634,6.1833,900.0
2005-06-03 11:40:00,6.2,6.2,6.18,6.18,6100.0,6.1833,6.1833,6.1634,6.1634,6100.0
2005-06-03 11:45:00,6.18,6.19,6.16,6.18,2600.0,6.1634,6.1733,6.1434,6.1634,2600.0
2005-06-03 11:50:00,6.18,6.19,6.15,6.15,6100.0,6.1634,6.1733,6.1335,6.1335,6100.0
2005-06-03 11:55:00,6.16,6.16,6.16,6.16,800.0,6.1434,6.1434,6.1434,6.1434,800.0
2005-06-03 12:00:00,6.16,6.17,6.16,6.17,700.0,6.1434,6.1534,6.1434,6.1534,700.0
2005-06-03 12:05:00,6.17,6.18,6.17,6.18,400.0,6.1534,6.1634,6.1534,6.1634,400.0
2005-06-03 12:10:00,6.19,6.19,6.14,6.16,6800.0,6.1733,6.1733,6.1235,6.1434,6800.0
2005-06-03 12:15:00,6.14,6.16,6.14,6.16,900.0,6.1235,6.1434,6.1235,6.1434,900.0
2005-06-03 12:20:00,6.17,6.17,6.17,6.17,100.0,6.1534,6.1534,6.1534,6.1534,100.0
2005-06-03 12:25:00,6.16,6.16,6.16,6.16,200.0,6.1434,6.1434,6.1434,6.1434,200.0
2005-06-03 12:30:00,6.15,6.15,6.15,6.15,400.0,6.1335,6.1335,6.1335,6.1335,400.0
2005-06-03 12:35:00,6.15,6.15,6.15,6.15,2000.0,6.1335,6.1335,6.1335,6.1335,2000.0
2005-06-03 12:40:00,6.16,6.16,6.16,6.16,500.0,6.1434,6.1434,6.1434,6.1434,500.0
2005-06-03 12:45:00,6.18,6.19,6.18,6.19,2500.0,6.1634,6.1733,6.1634,6.1733,2500.0
2005-06-03 12:50:00,6.17,6.17,6.16,6.16,2300.0,6.1534,6.1534,6.1434,6.1434,2300.0
2005-06-03 12:55:00,6.16,6.16,6.16,6.16,1200.0,6.1434,6.1434,6.1434,6.1434,1200.0
2005-06-03 13:00:00,6.16,6.16,6.16,6.16,0.0,6.1434,6.1434,6.1434,6.1434,0.0
2005-06-03 13:05:00,6.15,6.16,6.15,6.16,600.0,6.1335,6.1434,6.1335,6.1434,600.0
2005-06-03 13:10:00,6.17,6.17,6.17,6.17,100.0,6.1534,6.1534,6.1534,6.1534,100.0
2005-06-03 13:15:00,6.16,6.17,6.16,6.16,700.0,6.1434,6.1534,6.1434,6.1434,700.0
2005-06-03 13:20:00,6.18,6.18,6.16,6.16,1700.0,6.1634,6.1634,6.1434,6.1434,1700.0
2005-06-03 13:25:00,6.17,6.2,6.16,6.18,8900.0,6.1534,6.1833,6.1434,6.1634,8900.0
2005-06-03 13:30:00,6.18,6.19,6.17,6.17,600.0,6.1634,6.1733,6.1534,6.1534,600.0
2005-06-03 13:35:00,6.2,6.2,6.19,6.2,2200.0,6.1833,6.1833,6.1733,6.1833,2200.0
2005-06-03 13:40:00,6.21,6.21,6.19,6.19,900.0,6.1933,6.1933,6.1733,6.1733,900.0
2005-06-03 13:45:00,6.19,6.22,6.19,6.21,9400.0,6.1733,6.2033,6.1733,6.1933,9400.0
2005-06-03 13:50:00,6.2,6.2,6.2,6.2,300.0,6.1833,6.1833,6.1833,6.1833,300.0
2005-06-03 13:55:00,6.2,6.22,6.2,6.22,6800.0,6.1833,6.2033,6.1833,6.2033,6800.0
2005-06-03 14:00:00,6.22,6.22,6.22,6.22,100.0,6.2033,6.2033,6.2033,6.2033,100.0
2005-06-03 14:05:00,6.2,6.22,6.2,6.2,3200.0,6.1833,6.2033,6.1833,6.1833,3200.0
2005-06-03 14:10:00,6.2,6.2,6.18,6.2,300.0,6.1833,6.1833,6.1634,6.1833,300.0
2005-06-03 14:15:00,6.2,6.24,6.2,6.21,3600.0,6.1833,6.2232,6.1833,6.1933,3600.0
2005-06-03 14:20:00,6.2,6.22,6.2,6.21,300.0,6.1833,6.2033,6.1833,6.1933,300.0
2005-06-03 14:25:00,6.21,6.23,6.2,6.2,300.0,6.1933,6.2132,6.1833,6.1833,300.0
2005-06-03 14:30:00,6.2,6.2,6.2,6.2,400.0,6.1833,6.1833,6.1833,6.1833,400.0
2005-06-03 14:35:00,6.2,6.2,6.18,6.18,1400.0,6.1833,6.1833,6.1634,6.1634,1400.0
2005-06-03 14:40:00,6.19,6.19,6.19,6.19,100.0,6.1733,6.1733,6.1733,6.1733,100.0
2005-06-03 14:45:00,6.18,6.19,6.16,6.17,3600.0,6.1634,6.1733,6.1434,6.1534,3600.0
2005-06-03 14:50:00,6.16,6.18,6.16,6.18,1500.0,6.1434,6.1634,6.1434,6.1634,1500.0
2005-06-03 14:55:00,6.17,6.18,6.16,6.18,600.0,6.1534,6.1634,6.1434,6.1634,600.0
2005-06-03 15:00:00,6.17,6.18,6.16,6.18,3000.0,6.1534,6.1634,6.1434,6.1634,3000.0
2005-06-03 15:05:00,6.18,6.2,6.18,6.19,6500.0,6.1634,6.1833,6.1634,6.1733,6500.0
2005-06-03 15:10:00,6.19,6.19,6.19,6.19,4000.0,6.1733,6.1733,6.1733,6.1733,4000.0
2005-06-03 15:15:00,6.2,6.21,6.2,6.2,16900.0,6.1833,6.1933,6.1833,6.1833,16900.0
2005-06-03 15:20:00,6.19,6.19,6.18,6.18,300.0,6.1733,6.1733,6.1634,6.1634,300.0
2005-06-03 15:25:00,6.19,6.2,6.18,6.18,26200.0,6.1733,6.1833,6.1634,6.1634,26200.0
2005-06-03 15:30:00,6.2,6.2,6.18,6.18,10200.0,6.1833,6.1833,6.1634,6.1634,10200.0
2005-06-03 15:35:00,6.19,6.2,6.19,6.2,3400.0,6.1733,6.1833,6.1733,6.1833,3400.0
2005-06-03 15:40:00,6.2,6.2,6.18,6.2,2800.0,6.1833,6.1833,6.1634,6.1833,2800.0
2005-06-03 15:45:00,6.2,6.21,6.19,6.19,1100.0,6.1833,6.1933,6.1733,6.1733,1100.0
2005-06-03 15:50:00,6.21,6.21,6.2,6.2,900.0,6.1933,6.1933,6.1833,6.1833,900.0
2005-06-03 15:55:00,6.2,6.21,6.18,6.18,8700.0,6.1833,6.1933,6.1634,6.1634,8700.0
2005-06-06 09:30:00,6.16,6.22,6.16,6.22,3200.0,6.1434,6.2033,6.1434,6.2033,3200.0
2005-06-06 09:35:00,6.22,6.22,6.22,6.22,0.0,6.2033,6.2033,6.2033,6.2033,0.0
2005-06-06 09:40:00,6.24,6.25,6.24,6.24,400.0,6.2232,6.2332,6.2232,6.2232,400.0
2005-06-06 09:45:00,6.24,6.26,6.19,6.24,2000.0,6.2232,6.2432,6.1733,6.2232,2000.0
2005-06-06 09:50:00,6.2,6.25,6.2,6.25,200.0,6.1833,6.2332,6.1833,6.2332,200.0
2005-06-06 09:55:00,6.25,6.25,6.2,6.2,2100.0,6.2332,6.2332,6.1833,6.1833,2100.0
2005-06-06 10:00:00,6.2,6.24,6.2,6.23,3300.0,6.1833,6.2232,6.1833,6.2132,3300.0
2005-06-06 10:05:00,6.23,6.23,6.2,6.2,2000.0,6.2132,6.2132,6.1833,6.1833,2000.0
2005-06-06 10:10:00,6.19,6.23,6.19,6.21,900.0,6.1733,6.2132,6.1733,6.1933,900.0
2005-06-06 10:15:00,6.2,6.23,6.19,6.21,900.0,6.1833,6.2132,6.1733,6.1933,900.0
2005-06-06 10:20:00,6.2,6.23,6.19,6.2,4100.0,6.1833,6.2132,6.1733,6.1833,4100.0
2005-06-06 10:25:00,6.21,6.21,6.18,6.18,1500.0,6.1933,6.1933,6.1634,6.1634,1500.0
2005-06-06 10:30:00,6.18,6.21,6.17,6.17,10200.0,6.1634,6.1933,6.1534,6.1534,10200.0
2005-06-06 10:35:00,6.19,6.2,6.17,6.19,2600.0,6.1733,6.1833,6.1534,6.1733,2600.0
2005-06-06 10:40:00,6.17,6.17,6.16,6.16,1100.0,6.1534,6.1534,6.1434,6.1434,1100.0
2005-06-06 10:45:00,6.18,6.18,6.15,6.16,2100.0,6.1634,6.1634,6.1335,6.1434,2100.0
2005-06-06 10:50:00,6.16,6.16,6.14,6.14,5400.0,6.1434,6.1434,6.1235,6.1235,5400.0
2005-06-06 10:55:00,6.15,6.16,6.15,6.16,6600.0,6.1335,6.1434,6.1335,6.1434,6600.0
2005-06-06 11:00:00,6.15,6.16,6.14,6.15,5500.0,6.1335,6.1434,6.1235,6.1335,5500.0
2005-06-06 11:05:00,6.15,6.15,6.13,6.15,2200.0,6.1335,6.1335,6.1135,6.1335,2200.0
2005-06-06 11:10:00,6.15,6.15,6.15,6.15,100.0,6.1335,6.1335,6.1335,6.1335,100.0
2005-06-06 11:15:00,6.14,6.14,6.13,6.13,3200.0,6.1235,6.1235,6.1135,6.1135,3200.0
2005-06-06 11:20:00,6.14,6.15,6.14,6.15,200.0,6.1235,6.1335,6.1235,6.1335,200.0
2005-06-06 11:25:00,6.16,6.16,6.15,6.15,1000.0,6.1434,6.1434,6.1335,6.1335,1000.0
2005-06-06 11:30:00,6.15,6.16,6.15,6.16,1700.0,6.1335,6.1434,6.1335,6.1434,1700.0
2005-06-06 11:35:00,6.15,6.15,6.14,6.14,800.0,6.1335,6.1335,6.1235,6.1235,800.0
2005-06-06 11:40:00,6.14,6.14,6.14,6.14,2000.0,6.1235,6.1235,6.1235,6.1235,2000.0
2005-06-06 11:45:00,6.14,6.17,6.14,6.16,2100.0,6.1235,6.1534,6.1235,6.1434,2100.0
2005-06-06 11:50:00,6.17,6.18,6.17,6.18,3200.0,6.1534,6.1634,6.1534,6.1634,3200.0
2005-06-06 11:55:00,6.19,6.19,6.16,6.16,2700.0,6.1733,6.1733,6.1434,6.1434,2700.0
2005-06-06 12:00:00,6.16,6.18,6.16,6.17,500.0,6.1434,6.1634,6.1434,6.1534,500.0
2005-06-06 12:05:00,6.16,6.19,6.16,6.17,3900.0,6.1434,6.1733,6.1434,6.1534,3900.0
2005-06-06 12:10:00,6.18,6.18,6.18,6.18,100.0,6.1634,6.1634,6.1634,6.1634,100.0
2005-06-06 12:15:00,6.18,6.2,6.18,6.2,2200.0,6.1634,6.1833,6.1634,6.1833,2200.0
2005-06-06 12:20:00,6.2,6.2,6.2,6.2,0.0,6.1833,6.1833,6.1833,6.1833,0.0
2005-06-06 12:25:00,6.19,6.19,6.18,6.18,1200.0,6.1733,6.1733,6.1634,6.1634,1200.0
2005-06-06 12:30:00,6.18,6.19,6.17,6.17,1000.0,6.1634,6.1733,6.1534,6.1534,1000.0
2005-06-06 12:35:00,6.17,6.17,6.17,6.17,1200.0,6.1534,6.1534,6.1534,6.1534,1200.0
2005-06-06 12:40:00,6.17,6.18,6.17,6.18,600.0,6.1534,6.1634,6.1534,6.1634,600.0
2005-06-06 12:45:00,6.18,6.2,6.18,6.2,2300.0,6.1634,6.1833,6.1634,6.1833,2300.0
2005-06-06 12:50:00,6.17,6.18,6.17,6.17,400.0,6.1534,6.1634,6.1534,6.1534,400.0
2005-06-06 12:55:00,6.17,6.17,6.17,6.17,200.0,6.1534,6.1534,6.1534,6.1534,200.0
2005-06-06 13:00:00,6.18,6.18,6.15,6.16,600.0,6.1634,6.1634,6.1335,6.1434,600.0
2005-06-06 13:05:00,6.16,6.2,6.16,6.2,4200.0,6.1434,6.1833,6.1434,6.1833,4200.0
2005-06-06 13:10:00,6.2,6.21,6.18,6.18,500.0,6.1833,6.1933,6.1634,6.1634,500.0
2005-06-06 13:15:00,6.21,6.21,6.2,6.2,1000.0,6.1933,6.1933,6.1833,6.1833,1000.0
2005-06-06 13:20:00,6.2,6.21,6.2,6.21,1500.0,6.1833,6.1933,6.1833,6.1933,1500.0
2005-06-06 13:25:00,6.21,6.24,6.2,6.21,3000.0,6.1933,6.2232,6.1833,6.1933,3000.0
2005-06-06 13:30:00,6.22,6.22,6.2,6.2,600.0,6.2033,6.2033,6.1833,6.1833,600.0
2005-06-06 13:35:00,6.21,6.24,6.21,6.23,5300.0,6.1933,6.2232,6.1933,6.2132,5300.0
2005-06-06 13:40:00,6.23,6.25,6.22,6.25,12800.0,6.2132,6.2332,6.2033,6.2332,12800.0
2005-06-06 13:45:00,6.25,6.3,6.25,6.26,3400.0,6.2332,6.2831,6.2332,6.2432,3400.0
2005-06-06 13:50:00,6.27,6.29,6.27,6.27,2300.0,6.2531,6.2731,6.2531,6.2531,2300.0
2005-06-06 13:55:00,6.27,6.3,6.26,6.28,3600.0,6.2531,6.2831,6.2432,6.2631,3600.0
2005-06-06 14:00:00,6.29,6.31,6.28,6.31,2300.0,6.2731,6.293,6.2631,6.293,2300.0
2005-06-06 14:05:00,6.31,6.32,6.31,6.31,7300.0,6.293,6.303,6.293,6.293,7300.0
2005-06-06 14:10:00,6.31,6.31,6.3,6.3,1500.0,6.293,6.293,6.2831,6.2831,1500.0
2005-06-06 14:15:00,6.32,6.33,6.3,6.3,3500.0,6.303,6.313,6.2831,6.2831,3500.0
2005-06-06 14:20:00,6.3,6.3,6.3,6.3,900.0,6.2831,6.2831,6.2831,6.2831,900.0
2005-06-06 14:25:00,6.3,6.33,6.3,6.31,3700.0,6.2831,6.313,6.2831,6.293,3700.0
2005-06-06 14:30:00,6.32,6.34,6.31,6.32,3900.0,6.303,6.3229,6.293,6.303,3900.0
2005-06-06 14:35:00,6.33,6.35,6.33,6.33,2400.0,6.313,6.3329,6.313,6.313,2400.0
2005-06-06 14:40:00,6.33,6.33,6.3,6.3,700.0,6.313,6.313,6.2831,6.2831,700.0
2005-06-06 14:45:00,6.31,6.31,6.3,6.3,1400.0,6.293,6.293,6.2831,6.2831,1400.0
2005-06-06 14:50:00,6.3,6.31,6.3,6.3,800.0,6.2831,6.293,6.2831,6.2831,800.0
2005-06-06 14:55:00,6.3,6.34,6.3,6.32,1800.0,6.2831,6.3229,6.2831,6.303,1800.0
2005-06-06 15:00:00,6.33,6.33,6.3,6.3,2500.0,6.313,6.313,6.2831,6.2831,2500.0
2005-06-06 15:05:00,6.31,6.31,6.29,6.3,1000.0,6.293,6.293,6.2731,6.2831,1000.0
2005-06-06 15:10:00,6.28,6.3,6.28,6.29,2200.0,6.2631,6.2831,6.2631,6.2731,2200.0
2005-06-06 15:15:00,6.27,6.33,6.27,6.33,7600.0,6.2531,6.313,6.2531,6.313,7600.0
2005-06-06 15:20:00,6.32,6.37,6.32,6.34,9000.0,6.303,6.3529,6.303,6.3229,9000.0
2005-06-06 15:25:00,6.34,6.34,6.33,6.33,6200.0,6.3229,6.3229,6.313,6.313,6200.0
2005-06-06 15:30:00,6.35,6.35,6.32,6.33,3800.0,6.3329,6.3329,6.303,6.313,3800.0
2005-06-06 15:35:00,6.32,6.33,6.31,6.32,3100.0,6.303,6.313,6.293,6.303,3100.0
2005-06-06 15:40:00,6.32,6.32,6.32,6.32,600.0,6.303,6.303,6.303,6.303,600.0
2005-06-06 15:45:00,6.31,6.32,6.3,6.3,4700.0,6.293,6.303,6.2831,6.2831,4700.0
2005-06-06 15:50:00,6.3,6.3,6.25,6.25,3200.0,6.2831,6.2831,6.2332,6.2332,3200.0
2005-06-06 15:55:00,6.25,6.25,6.24,6.24,2600.0,6.2332,6.2332,6.2232,6.2232,2600.0
2005-06-07 09:30:00,6.26,6.5,6.16,6.26,2800.0,6.2432,6.4825,6.1434,6.2432,2800.0
2005-06-07 09:35:00,6.26,6.26,6.26,6.26,1900.0,6.2432,6.2432,6.2432,6.2432,1900.0
2005-06-07 09:40:00,6.26,6.33,6.26,6.3,30900.0,6.2432,6.313,6.2432,6.2831,30900.0
2005-06-07 09:45:00,6.34,6.34,6.3,6.33,1900.0,6.3229,6.3229,6.2831,6.313,1900.0
2005-06-07 09:50:00,6.33,6.33,6.29,6.3,1000.0,6.313,6.313,6.2731,6.2831,1000.0
2005-06-07 09:55:00,6.32,6.32,6.32,6.32,400.0,6.303,6.303,6.303,6.303,400.0
2005-06-07 10:00:00,6.32,6.32,6.28,6.29,3800.0,6.303,6.303,6.2631,6.2731,3800.0
2005-06-07 10:05:00,6.3,6.3,6.24,6.28,9600.0,6.2831,6.2831,6.2232,6.2631,9600.0
2005-06-07 10:10:00,6.28,6.33,6.28,6.32,12500.0,6.2631,6.313,6.2631,6.303,12500.0
2005-06-07 10:15:00,6.32,6.33,6.3,6.3,5300.0,6.303,6.313,6.2831,6.2831,5300.0
2005-06-07 10:20:00,6.31,6.32,6.3,6.3,2800.0,6.293,6.303,6.2831,6.2831,2800.0
2005-06-07 10:25:00,6.32,6.38,6.32,6.38,5100.0,6.303,6.3628,6.303,6.3628,5100.0
2005-06-07 10:30:00,6.37,6.37,6.35,6.35,600.0,6.3529,6.3529,6.3329,6.3329,600.0
2005-06-07 10:35:00,6.35,6.36,6.35,6.36,4200.0,6.3329,6.3429,6.3329,6.3429,4200.0
2005-06-07 10:40:00,6.35,6.36,6.34,6.34,2800.0,6.3329,6.3429,6.3229,6.3229,2800.0
2005-06-07 10:45:00,6.34,6.34,6.31,6.31,4200.0,6.3229,6.3229,6.293,6.293,4200.0
2005-06-07 10:50:00,6.3,6.31,6.3,6.3,1500.0,6.2831,6.293,6.2831,6.2831,1500.0
2005-06-07 10:55:00,6.3,6.31,6.3,6.3,400.0,6.2831,6.293,6.2831,6.2831,400.0
2005-06-07 11:00:00,6.3,6.3,6.29,6.29,600.0,6.2831,6.2831,6.2731,6.2731,600.0
2005-06-07 11:05:00,6.29,6.31,6.28,6.28,900.0,6.2731,6.293,6.2631,6.2631,900.0
2005-06-07 11:10:00,6.28,6.29,6.28,6.28,3100.0,6.2631,6.2731,6.2631,6.2631,3100.0
2005-06-07 11:15:00,6.27,6.29,6.19,6.19,7300.0,6.2531,6.2731,6.1733,6.1733,7300.0
2005-06-07 11:20:00,6.19,6.2,6.19,6.19,900.0,6.1733,6.1833,6.1733,6.1733,900.0
2005-06-07 11:25:00,6.19,6.19,6.15,6.16,9900.0,6.1733,6.1733,6.1335,6.1434,9900.0
2005-06-07 11:30:00,6.16,6.19,6.16,6.18,5200.0,6.1434,6.1733,6.1434,6.1634,5200.0
2005-06-07 11:35:00,6.17,6.17,6.17,6.17,100.0,6.1534,6.1534,6.1534,6.1534,100.0
2005-06-07 11:40:00,6.18,6.18,6.17,6.17,1300.0,6.1634,6.1634,6.1534,6.1534,1300.0
2005-06-07 11:45:00,6.17,6.18,6.17,6.18,700.0,6.1534,6.1634,6.1534,6.1634,700.0
2005-06-07 11:50:00,6.17,6.23,6.17,6.23,2200.0,6.1534,6.2132,6.1534,6.2132,2200.0
2005-06-07 11:55:00,6.23,6.24,6.23,6.24,900.0,6.2132,6.2232,6.2132,6.2232,900.0
2005-06-07 12:00:00,6.24,6.25,6.24,6.25,2700.0,6.2232,6.2332,6.2232,6.2332,2700.0
2005-06-07 12:05:00,6.25,6.25,6.24,6.24,3100.0,6.2332,6.2332,6.2232,6.2232,3100.0
2005-06-07 12:10:00,6.24,6.25,6.24,6.25,1000.0,6.2232,6.2332,6.2232,6.2332,1000.0
2005-06-07 12:15:00,6.26,6.26,6.26,6.26,300.0,6.2432,6.2432,6.2432,6.2432,300.0
2005-06-07 12:20:00,6.25,6.25,6.24,6.25,600.0,6.2332,6.2332,6.2232,6.2332,600.0
2005-06-07 12:25:00,6.25,6.25,6.24,6.24,700.0,6.2332,6.2332,6.2232,6.2232,700.0
2005-06-07 12:30:00,6.24,6.24,6.24,6.24,1200.0,6.2232,6.2232,6.2232,6.2232,1200.0
2005-06-07 12:35:00,6.24,6.24,6.24,6.24,700.0,6.2232,6.2232,6.2232,6.2232,700.0
2005-06-07 12:40:00,6.25,6.25,6.24,6.25,400.0,6.2332,6.2332,6.2232,6.2332,400.0
2005-06-07 12:45:00,6.25,6.26,6.25,6.26,600.0,6.2332,6.2432,6.2332,6.2432,600.0
2005-06-07 12:50:00,6.26,6.26,6.26,6.26,0.0,6.2432,6.2432,6.2432,6.2432,0.0
2005-06-07 12:55:00,6.26,6.29,6.26,6.28,600.0,6.2432,6.2731,6.2432,6.2631,600.0
2005-06-07 13:00:00,6.29,6.29,6.26,6.26,600.0,6.2731,6.2731,6.2432,6.2432,600.0
2005-06-07 13:05:00,6.26,6.26,6.24,6.24,300.0,6.2432,6.2432,6.2232,6.2232,300.0
2005-06-07 13:10:00,6.25,6.27,6.25,6.25,300.0,6.2332,6.2531,6.2332,6.2332,300.0
2005-06-07 13:15:00,6.27,6.27,6.27,6.27,100.0,6.2531,6.2531,6.2531,6.2531,100.0
2005-06-07 13:20:00,6.26,6.28,6.26,6.28,1800.0,6.2432,6.2631,6.2432,6.2631,1800.0
2005-06-07 13:25:00,6.29,6.29,6.28,6.28,300.0,6.2731,6.2731,6.2631,6.2631,300.0
2005-06-07 13:30:00,6.28,6.3,6.26,6.3,2400.0,6.2631,6.2831,6.2432,6.2831,2400.0
2005-06-07 13:35:00,6.31,6.31,6.28,6.28,5400.0,6.293,6.293,6.2631,6.2631,5400.0
2005-06-07 13:40:00,6.28,6.29,6.28,6.29,500.0,6.2631,6.2731,6.2631,6.2731,500.0
2005-06-07 13:45:00,6.29,6.29,6.29,6.29,1200.0,6.2731,6.2731,6.2731,6.2731,1200.0
2005-06-07 13:50:00,6.27,6.27,6.24,6.25,2800.0,6.2531,6.2531,6.2232,6.2332,2800.0
2005-06-07 13:55:00,6.24,6.24,6.23,6.23,800.0,6.2232,6.2232,6.2132,6.2132,800.0
2005-06-07 14:00:00,6.24,6.27,6.23,6.23,4700.0,6.2232,6.2531,6.2132,6.2132,4700.0
2005-06-07 14:05:00,6.26,6.26,6.24,6.24,200.0,6.2432,6.2432,6.2232,6.2232,200.0
2005-06-07 14:10:00,6.23,6.26,6.21,6.21,1800.0,6.2132,6.2432,6.1933,6.1933,1800.0
2005-06-07 14:15:00,6.21,6.21,6.21,6.21,1700.0,6.1933,6.1933,6.1933,6.1933,1700.0
2005-06-07 14:20:00,6.21,6.26,6.21,6.23,2300.0,6.1933,6.2432,6.1933,6.2132,2300.0
2005-06-07 14:25:00,6.23,6.23,6.23,6.23,300.0,6.2132,6.2132,6.2132,6.2132,300.0
2005-06-07 14:30:00,6.23,6.23,6.23,6.23,0.0,6.2132,6.2132,6.2132,6.2132,0.0
2005-06-07 14:35:00,6.25,6.25,6.25,6.25,300.0,6.2332,6.2332,6.2332,6.2332,300.0
2005-06-07 14:40:00,6.25,6.25,6.24,6.24,3100.0,6.2332,6.2332,6.2232,6.2232,3100.0
2005-06-07 14:45:00,6.25,6.25,6.24,6.24,300.0,6.2332,6.2332,6.2232,6.2232,300.0
2005-06-07 14:50:00,6.24,6.24,6.23,6.23,300.0,6.2232,6.2232,6.2132,6.2132,300.0
2005-06-07 14:55:00,6.22,6.22,6.22,6.22,1200.0,6.2033,6.2033,6.2033,6.2033,1200.0
2005-06-07 15:00:00,6.23,6.23,6.22,6.22,2500.0,6.2132,6.2132,6.2033,6.2033,2500.0
2005-06-07 15:05:00,6.22,6.22,6.21,6.21,2000.0,6.2033,6.2033,6.1933,6.1933,2000.0
2005-06-07 15:10:00,6.21,6.21,6.21,6.21,300.0,6.1933,6.1933,6.1933,6.1933,300.0
2005-06-07 15:15:00,6.21,6.21,6.2,6.2,5700.0,6.1933,6.1933,6.1833,6.1833,5700.0
2005-06-07 15:20:00,6.21,6.23,6.21,6.22,4400.0,6.1933,6.2132,6.1933,6.2033,4400.0
2005-06-07 15:25:00,6.21,6.22,6.2,6.22,2100.0,6.1933,6.2033,6.1833,6.2033,2100.0
2005-06-07 15:30:00,6.21,6.21,6.17,6.17,8700.0,6.1933,6.1933,6.1534,6.1534,8700.0
2005-06-07 15:35:00,6.17,6.18,6.17,6.17,2400.0,6.1534,6.1634,6.1534,6.1534,2400.0
2005-06-07 15:40:00,6.18,6.25,6.18,6.25,7900.0,6.1634,6.2332,6.1634,6.2332,7900.0
2005-06-07 15:45:00,6.21,6.27,6.21,6.24,4400.0,6.1933,6.2531,6.1933,6.2232,4400.0
2005-06-07 15:50:00,6.26,6.28,6.26,6.28,7100.0,6.2432,6.2631,6.2432,6.2631,7100.0
2005-06-07 15:55:00,6.26,6.29,6.26,6.26,7000.0,6.2432,6.2731,6.2432,6.2432,7000.0
2005-06-08 09:30:00,6.31,6.31,6.18,6.18,1900.0,6.293,6.293,6.1634,6.1634,1900.0
2005-06-08 09:35:00,6.23,6.23,6.17,6.17,1200.0,6.2132,6.2132,6.1534,6.1534,1200.0
2005-06-08 09:40:00,6.17,6.17,6.14,6.17,11200.0,6.1534,6.1534,6.1235,6.1534,11200.0
2005-06-08 09:45:00,6.16,6.17,6.16,6.17,200.0,6.1434,6.1534,6.1434,6.1534,200.0
2005-06-08 09:50:00,6.16,6.17,6.16,6.16,1400.0,6.1434,6.1534,6.1434,6.1434,1400.0
2005-06-08 09:55:00,6.16,6.2,6.16,6.19,1800.0,6.1434,6.1833,6.1434,6.1733,1800.0
2005-06-08 10:00:00,6.19,6.2,6.17,6.2,13100.0,6.1733,6.1833,6.1534,6.1833,13100.0
2005-06-08 10:05:00,6.22,6.22,6.22,6.22,200.0,6.2033,6.2033,6.2033,6.2033,200.0
2005-06-08 10:10:00,6.21,6.21,6.2,6.2,2000.0,6.1933,6.1933,6.1833,6.1833,2000.0
2005-06-08 10:15:00,6.21,6.21,6.19,6.2,3400.0,6.1933,6.1933,6.1733,6.1833,3400.0
2005-06-08 10:20:00,6.21,6.21,6.2,6.2,1200.0,6.1933,6.1933,6.1833,6.1833,1200.0
2005-06-08 10:25:00,6.2,6.2,6.2,6.2,1500.0,6.1833,6.1833,6.1833,6.1833,1500.0
2005-06-08 10:30:00,6.2,6.2,6.2,6.2,0.0,6.1833,6.1833,6.1833,6.1833,0.0
2005-06-08 10:35:00,6.2,6.2,6.2,6.2,300.0,6.1833,6.1833,6.1833,6.1833,300.0
2005-06-08 10:40:00,6.19,6.19,6.17,6.17,500.0,6.1733,6.1733,6.1534,6.1534,500.0
2005-06-08 10:45:00,6.19,6.19,6.18,6.18,2700.0,6.1733,6.1733,6.1634,6.1634,2700.0
2005-06-08 10:50:00,6.19,6.2,6.18,6.18,3800.0,6.1733,6.1833,6.1634,6.1634,3800.0
2005-06-08 10:55:00,6.18,6.18,6.18,6.18,700.0,6.1634,6.1634,6.1634,6.1634,700.0
2005-06-08 11:00:00,6.19,6.19,6.18,6.18,3400.0,6.1733,6.1733,6.1634,6.1634,3400.0
2005-06-08 11:05:00,6.19,6.19,6.18,6.18,300.0,6.1733,6.1733,6.1634,6.1634,300.0
2005-06-08 11:10:00,6.18,6.22,6.18,6.19,2900.0,6.1634,6.2033,6.1634,6.1733,2900.0
2005-06-08 11:15:00,6.2,6.2,6.16,6.17,11400.0,6.1833,6.1833,6.1434,6.1534,11400.0
2005-06-08 11:20:00,6.17,6.19,6.17,6.17,1300.0,6.1534,6.1733,6.1534,6.1534,1300.0
2005-06-08 11:25:00,6.17,6.18,6.17,6.17,2600.0,6.1534,6.1634,6.1534,6.1534,2600.0
2005-06-08 11:30:00,6.18,6.19,6.18,6.18,1400.0,6.1634,6.1733,6.1634,6.1634,1400.0
2005-06-08 11:35:00,6.19,6.19,6.19,6.19,400.0,6.1733,6.1733,6.1733,6.1733,400.0
2005-06-08 11:40:00,6.18,6.18,6.18,6.18,100.0,6.1634,6.1634,6.1634,6.1634,100.0
2005-06-08 11:45:00,6.18,6.18,6.18,6.18,0.0,6.1634,6.1634,6.1634,6.1634,0.0
2005-06-08 11:50:00,6.18,6.19,6.18,6.19,1900.0,6.1634,6.1733,6.1634,6.1733,1900.0
2005-06-08 11:55:00,6.19,6.2,6.19,6.2,1800.0,6.1733,6.1833,6.1733,6.1833,1800.0
2005-06-08 12:00:00,6.22,6.22,6.21,6.21,600.0,6.2033,6.2033,6.1933,6.1933,600.0
2005-06-08 12:05:00,6.2,6.2,6.2,6.2,400.0,6.1833,6.1833,6.1833,6.1833,400.0
2005-06-08 12:10:00,6.21,6.21,6.2,6.21,700.0,6.1933,6.1933,6.1833,6.1933,700.0
2005-06-08 12:15:00,6.2,6.21,6.2,6.21,300.0,6.1833,6.1933,6.1833,6.1933,300.0
2005-06-08 12:20:00,6.2,6.21,6.2,6.21,400.0,6.1833,6.1933,6.1833,6.1933,400.0
2005-06-08 12:25:00,6.2,6.2,6.2,6.2,200.0,6.1833,6.1833,6.1833,6.1833,200.0
2005-06-08 12:30:00,6.21,6.21,6.2,6.2,200.0,6.1933,6.1933,6.1833,6.1833,200.0
2005-06-08 12:35:00,6.2,6.2,6.2,6.2,100.0,6.1833,6.1833,6.1833,6.1833,100.0
2005-06-08 12:40:00,6.2,6.2,6.2,6.2,0.0,6.1833,6.1833,6.1833,6.1833,0.0
2005-06-08 12:45:00,6.2,6.2,6.18,6.19,5000.0,6.1833,6.1833,6.1634,6.1733,5000.0
2005-06-08 12:50:00,6.19,6.21,6.19,6.21,3100.0,6.1733,6.1933,6.1733,6.1933,3100.0
2005-06-08 12:55:00,6.2,6.2,6.19,6.2,10600.0,6.1833,6.1833,6.1733,6.1833,10600.0
2005-06-08 13:00:00,6.19,6.2,6.19,6.19,800.0,6.1733,6.1833,6.1733,6.1733,800.0
2005-06-08 13:05:00,6.2,6.2,6.19,6.19,500.0,6.1833,6.1833,6.1733,6.1733,500.0
2005-06-08 13:10:00,6.2,6.2,6.18,6.18,600.0,6.1833,6.1833,6.1634,6.1634,600.0
2005-06-08 13:15:00,6.18,6.2,6.18,6.19,3100.0,6.1634,6.1833,6.1634,6.1733,3100.0
2005-06-08 13:20:00,6.2,6.21,6.19,6.21,5800.0,6.1833,6.1933,6.1733,6.1933,5800.0
2005-06-08 13:25:00,6.21,6.21,6.2,6.21,600.0,6.1933,6.1933,6.1833,6.1933,600.0
2005-06-08 13:30:00,6.2,6.21,6.2,6.21,1600.0,6.1833,6.1933,6.1833,6.1933,1600.0
2005-06-08 13:35:00,6.21,6.21,6.21,6.21,0.0,6.1933,6.1933,6.1933,6.1933,0.0
2005-06-08 13:40:00,6.22,6.22,6.2,6.2,5300.0,6.2033,6.2033,6.1833,6.1833,5300.0
2005-06-08 13:45:00,6.22,6.26,6.22,6.24,11000.0,6.2033,6.2432,6.2033,6.2232,11000.0
2005-06-08 13:50:00,6.24,6.26,6.2,6.24,14600.0,6.2232,6.2432,6.1833,6.2232,14600.0
2005-06-08 13:55:00,6.21,6.21,6.21,6.21,100.0,6.1933,6.1933,6.1933,6.1933,100.0
2005-06-08 14:00:00,6.22,6.22,6.2,6.2,1400.0,6.2033,6.2033,6.1833,6.1833,1400.0
2005-06-08 14:05:00,6.2,6.21,6.2,6.2,17300.0,6.1833,6.1933,6.1833,6.1833,17300.0
2005-06-08 14:10:00,6.2,6.2,6.18,6.18,4700.0,6.1833,6.1833,6.1634,6.1634,4700.0
2005-06-08 14:15:00,6.18,6.23,6.18,6.2,2700.0,6.1634,6.2132,6.1634,6.1833,2700.0
2005-06-08 14:20:00,6.21,6.22,6.21,6.22,2500.0,6.1933,6.2033,6.1933,6.2033,2500.0
2005-06-08 14:25:00,6.22,6.23,6.22,6.23,1000.0,6.2033,6.2132,6.2033,6.2132,1000.0
2005-06-08 14:30:00,6.24,6.24,6.22,6.22,1200.0,6.2232,6.2232,6.2033,6.2033,1200.0
2005-06-08 14:35:00,6.22,6.22,6.21,6.22,1400.0,6.2033,6.2033,6.1933,6.2033,1400.0
2005-06-08 14:40:00,6.23,6.24,6.22,6.23,1000.0,6.2132,6.2232,6.2033,6.2132,1000.0
2005-06-08 14:45:00,6.24,6.24,6.23,6.23,900.0,6.2232,6.2232,6.2132,6.2132,900.0
2005-06-08 14:50:00,6.23,6.24,6.23,6.23,700.0,6.2132,6.2232,6.2132,6.2132,700.0
2005-06-08 14:55:00,6.23,6.23,6.22,6.22,600.0,6.2132,6.2132,6.2033,6.2033,600.0
2005-06-08 15:00:00,6.21,6.21,6.2,6.2,400.0,6.1933,6.1933,6.1833,6.1833,400.0
2005-06-08 15:05:00,6.2,6.2,6.2,6.2,500.0,6.1833,6.1833,6.1833,6.1833,500.0
2005-06-08 15:10:00,6.21,6.21,6.18,6.18,13200.0,6.1933,6.1933,6.1634,6.1634,13200.0
2005-06-08 15:15:00,6.17,6.21,6.17,6.2,4700.0,6.1534,6.1933,6.1534,6.1833,4700.0
2005-06-08 15:20:00,6.2,6.21,6.2,6.2,2300.0,6.1833,6.1933,6.1833,6.1833,2300.0
2005-06-08 15:25:00,6.2,6.2,6.2,6.2,6100.0,6.1833,6.1833,6.1833,6.1833,6100.0
2005-06-08 15:30:00,6.19,6.19,6.19,6.19,1600.0,6.1733,6.1733,6.1733,6.1733,1600.0
2005-06-08 15:35:00,6.19,6.2,6.19,6.19,400.0,6.1733,6.1833,6.1733,6.1733,400.0
2005-06-08 15:40:00,6.2,6.21,6.19,6.21,10600.0,6.1833,6.1933,6.1733,6.1933,10600.0
2005-06-08 15:45:00,6.2,6.2,6.2,6.2,2200.0,6.1833,6.1833,6.1833,6.1833,2200.0
2005-06-08 15:50:00,6.19,6.2,6.19,6.19,1500.0,6.1733,6.1833,6.1733,6.1733,1500.0
2005-06-08 15:55:00,6.2,6.2,6.15,6.15,5200.0,6.1833,6.1833,6.1335,6.1335,5200.0
2005-06-09 09:30:00,6.15,6.19,6.15,6.15,10900.0,6.1335,6.1733,6.1335,6.1335,10900.0
2005-06-09 09:35:00,6.15,6.15,6.09,6.11,12700.0,6.1335,6.1335,6.0736,6.0936,12700.0
2005-06-09 09:40:00,6.11,6.12,6.11,6.12,400.0,6.0936,6.1035,6.0936,6.1035,400.0
2005-06-09 09:45:00,6.11,6.11,6.11,6.11,1900.0,6.0936,6.0936,6.0936,6.0936,1900.0
2005-06-09 09:50:00,6.12,6.13,6.11,6.12,800.0,6.1035,6.1135,6.0936,6.1035,800.0
2005-06-09 09:55:00,6.12,6.12,6.11,6.11,600.0,6.1035,6.1035,6.0936,6.0936,600.0
2005-06-09 10:00:00,6.11,6.11,6.09,6.09,10100.0,6.0936,6.0936,6.0736,6.0736,10100.0
2005-06-09 10:05:00,6.1,6.12,6.09,6.1,4400.0,6.0836,6.1035,6.0736,6.0836,4400.0
2005-06-09 10:10:00,6.12,6.12,6.11,6.11,300.0,6.1035,6.1035,6.0936,6.0936,300.0
2005-06-09 10:15:00,6.09,6.11,6.09,6.11,3500.0,6.0736,6.0936,6.0736,6.0936,3500.0
2005-06-09 10:20:00,6.1,6.12,6.1,6.12,2600.0,6.0836,6.1035,6.0836,6.1035,2600.0
2005-06-09 10:25:00,6.13,6.13,6.11,6.11,4500.0,6.1135,6.1135,6.0936,6.0936,4500.0
2005-06-09 10:30:00,6.13,6.15,6.13,6.15,1300.0,6.1135,6.1335,6.1135,6.1335,1300.0
2005-06-09 10:35:00,6.15,6.15,6.15,6.15,1000.0,6.1335,6.1335,6.1335,6.1335,1000.0
2005-06-09 10:40:00,6.16,6.2,6.12,6.16,7500.0,6.1434,6.1833,6.1035,6.1434,7500.0
2005-06-09 10:45:00,6.17,6.18,6.17,6.18,1000.0,6.1534,6.1634,6.1534,6.1634,1000.0
2005-06-09 10:50:00,6.18,6.18,6.18,6.18,0.0,6.1634,6.1634,6.1634,6.1634,0.0
2005-06-09 10:55:00,6.18,6.19,6.18,6.19,1200.0,6.1634,6.1733,6.1634,6.1733,1200.0
2005-06-09 11:00:00,6.19,6.19,6.17,6.18,1200.0,6.1733,6.1733,6.1534,6.1634,1200.0
2005-06-09 11:05:00,6.18,6.19,6.17,6.17,2000.0,6.1634,6.1733,6.1534,6.1534,2000.0
2005-06-09 11:10:00,6.2,6.2,6.19,6.2,1700.0,6.1833,6.1833,6.1733,6.1833,1700.0
2005-06-09 11:15:00,6.2,6.24,6.19,6.23,9200.0,6.1833,6.2232,6.1733,6.2132,9200.0
2005-06-09 11:20:00,6.23,6.24,6.21,6.21,1700.0,6.2132,6.2232,6.1933,6.1933,1700.0
2005-06-09 11:25:00,6.21,6.21,6.21,6.21,1900.0,6.1933,6.1933,6.1933,6.1933,1900.0
2005-06-09 11:30:00,6.21,6.21,6.21,6.21,0.0,6.1933,6.1933,6.1933,6.1933,0.0
2005-06-09 11:35:00,6.22,6.24,6.22,6.22,3700.0,6.2033,6.2232,6.2033,6.2033,3700.0
2005-06-09 11:40:00,6.23,6.34,6.23,6.34,8100.0,6.2132,6.3229,6.2132,6.3229,8100.0
2005-06-09 11:45:00,6.33,6.33,6.3,6.31,2400.0,6.313,6.313,6.2831,6.293,2400.0
2005-06-09 11:50:00,6.31,6.32,6.31,6.32,1700.0,6.293,6.303,6.293,6.303,1700.0
2005-06-09 11:55:00,6.31,6.31,6.3,6.31,600.0,6.293,6.293,6.2831,6.293,600.0
2005-06-09 12:00:00,6.31,6.32,6.3,6.32,3600.0,6.293,6.303,6.2831,6.303,3600.0
2005-06-09 12:05:00,6.32,6.32,6.3,6.32,700.0,6.303,6.303,6.2831,6.303,700.0
2005-06-09 12:10:00,6.32,6.32,6.32,6.32,1200.0,6.303,6.303,6.303,6.303,1200.0
2005-06-09 12:15:00,6.32,6.32,6.31,6.31,1900.0,6.303,6.303,6.293,6.293,1900.0
2005-06-09 12:20:00,6.31,6.31,6.31,6.31,100.0,6.293,6.293,6.293,6.293,100.0
2005-06-09 12:25:00,6.31,6.31,6.29,6.29,2100.0,6.293,6.293,6.2731,6.2731,2100.0
2005-06-09 12:30:00,6.29,6.31,6.29,6.31,3200.0,6.2731,6.293,6.2731,6.293,3200.0
2005-06-09 12:35:00,6.31,6.31,6.31,6.31,0.0,6.293,6.293,6.293,6.293,0.0
2005-06-09 12:40:00,6.3,6.3,6.28,6.28,300.0,6.2831,6.2831,6.2631,6.2631,300.0
2005-06-09 12:45:00,6.3,6.3,6.3,6.3,700.0,6.2831,6.2831,6.2831,6.2831,700.0
2005-06-09 12:50:00,6.31,6.31,6.3,6.3,600.0,6.293,6.293,6.2831,6.2831,600.0
2005-06-09 12:55:00,6.31,6.31,6.31,6.31,400.0,6.293,6.293,6.293,6.293,400.0
2005-06-09 13:00:00,6.32,6.32,6.31,6.31,500.0,6.303,6.303,6.293,6.293,500.0
2005-06-09 13:05:00,6.31,6.31,6.31,6.31,1500.0,6.293,6.293,6.293,6.293,1500.0
2005-06-09 13:10:00,6.32,6.32,6.3,6.3,200.0,6.303,6.303,6.2831,6.2831,200.0
2005-06-09 13:15:00,6.3,6.3,6.29,6.29,700.0,6.2831,6.2831,6.2731,6.2731,700.0
2005-06-09 13:20:00,6.28,6.28,6.28,6.28,100.0,6.2631,6.2631,6.2631,6.2631,100.0
2005-06-09 13:25:00,6.29,6.29,6.28,6.28,1400.0,6.2731,6.2731,6.2631,6.2631,1400.0
2005-06-09 13:30:00,6.28,6.28,6.28,6.28,300.0,6.2631,6.2631,6.2631,6.2631,300.0
2005-06-09 13:35:00,6.28,6.29,6.24,6.24,3600.0,6.2631,6.2731,6.2232,6.2232,3600.0
2005-06-09 13:40:00,6.24,6.25,6.24,6.24,1000.0,6.2232,6.2332,6.2232,6.2232,1000.0
2005-06-09 13:45:00,6.24,6.24,6.2,6.2,5100.0,6.2232,6.2232,6.1833,6.1833,5100.0
2005-06-09 13:50:00,6.24,6.26,6.23,6.23,5100.0,6.2232,6.2432,6.2132,6.2132,5100.0
2005-06-09 13:55:00,6.23,6.25,6.23,6.24,2200.0,6.2132,6.2332,6.2132,6.2232,2200.0
2005-06-09 14:00:00,6.24,6.25,6.23,6.23,1200.0,6.2232,6.2332,6.2132,6.2132,1200.0
2005-06-09 14:05:00,6.24,6.24,6.23,6.23,1600.0,6.2232,6.2232,6.2132,6.2132,1600.0
2005-06-09 14:10:00,6.24,6.26,6.23,6.23,2200.0,6.2232,6.2432,6.2132,6.2132,2200.0
2005-06-09 14:15:00,6.23,6.23,6.23,6.23,400.0,6.2132,6.2132,6.2132,6.2132,400.0
2005-06-09 14:20:00,6.23,6.23,6.23,6.23,1600.0,6.2132,6.2132,6.2132,6.2132,1600.0
2005-06-09 14:25:00,6.23,6.23,6.22,6.23,500.0,6.2132,6.2132,6.2033,6.2132,500.0
2005-06-09 14:30:00,6.22,6.23,6.2,6.21,6500.0,6.2033,6.2132,6.1833,6.1933,6500.0
2005-06-09 14:35:00,6.21,6.21,6.21,6.21,100.0,6.1933,6.1933,6.1933,6.1933,100.0
2005-06-09 14:40:00,6.22,6.22,6.21,6.22,5000.0,6.2033,6.2033,6.1933,6.2033,5000.0
2005-06-09 14:45:00,6.22,6.24,6.22,6.23,1100.0,6.2033,6.2232,6.2033,6.2132,1100.0
2005-06-09 14:50:00,6.23,6.23,6.23,6.23,100.0,6.2132,6.2132,6.2132,6.2132,100.0
2005-06-09 14:55:00,6.23,6.23,6.23,6.23,300.0,6.2132,6.2132,6.2132,6.2132,300.0
2005-06-09 15:00:00,6.23,6.23,6.22,6.23,7200.0,6.2132,6.2132,6.2033,6.2132,7200.0
2005-06-09 15:05:00,6.23,6.23,6.22,6.23,2800.0,6.2132,6.2132,6.2033,6.2132,2800.0
2005-06-09 15:10:00,6.22,6.23,6.22,6.22,2800.0,6.2033,6.2132,6.2033,6.2033,2800.0
2005-06-09 15:15:00,6.22,6.23,6.22,6.22,2500.0,6.2033,6.2132,6.2033,6.2033,2500.0
2005-06-09 15:20:00,6.22,6.23,6.22,6.22,2600.0,6.2033,6.2132,6.2033,6.2033,2600.0
2005-06-09 15:25:00,6.22,6.23,6.21,6.21,1800.0,6.2033,6.2132,6.1933,6.1933,1800.0
2005-06-09 15:30:00,6.21,6.22,6.21,6.21,1400.0,6.1933,6.2033,6.1933,6.1933,1400.0
2005-06-09 15:35:00,6.22,6.22,6.21,6.22,2200.0,6.2033,6.2033,6.1933,6.2033,2200.0
2005-06-09 15:40:00,6.21,6.23,6.21,6.22,4200.0,6.1933,6.2132,6.1933,6.2033,4200.0
2005-06-09 15:45:00,6.22,6.23,6.2,6.22,33500.0,6.2033,6.2132,6.1833,6.2033,33500.0
2005-06-09 15:50:00,6.22,6.24,6.21,6.21,7500.0,6.2033,6.2232,6.1933,6.1933,7500.0
2005-06-09 15:55:00,6.21,6.25,6.2,6.2,18000.0,6.1933,6.2332,6.1833,6.1833,18000.0
2005-06-10 09:30:00,6.22,6.3,6.22,6.3,1400.0,6.2033,6.2831,6.2033,6.2831,1400.0
2005-06-10 09:35:00,6.3,6.3,6.25,6.29,300.0,6.2831,6.2831,6.2332,6.2731,300.0
2005-06-10 09:40:00,6.29,6.3,6.29,6.3,1000.0,6.2731,6.2831,6.2731,6.2831,1000.0
2005-06-10 09:45:00,6.3,6.3,6.28,6.28,2500.0,6.2831,6.2831,6.2631,6.2631,2500.0
2005-06-10 09:50:00,6.29,6.29,6.26,6.26,1400.0,6.2731,6.2731,6.2432,6.2432,1400.0
2005-06-10 09:55:00,6.29,6.29,6.25,6.25,800.0,6.2731,6.2731,6.2332,6.2332,800.0
2005-06-10 10:00:00,6.26,6.27,6.26,6.27,200.0,6.2432,6.2531,6.2432,6.2531,200.0
2005-06-10 10:05:00,6.27,6.27,6.27,6.27,600.0,6.2531,6.2531,6.2531,6.2531,600.0
2005-06-10 10:10:00,6.27,6.27,6.27,6.27,100.0,6.2531,6.2531,6.2531,6.2531,100.0
2005-06-10 10:15:00,6.27,6.27,6.25,6.25,500.0,6.2531,6.2531,6.2332,6.2332,500.0
2005-06-10 10:20:00,6.26,6.26,6.2,6.23,1800.0,6.2432,6.2432,6.1833,6.2132,1800.0
2005-06-10 10:25:00,6.22,6.23,6.22,6.23,900.0,6.2033,6.2132,6.2033,6.2132,900.0
2005-06-10 10:30:00,6.22,6.23,6.22,6.22,5000.0,6.2033,6.2132,6.2033,6.2033,5000.0
2005-06-10 10:35:00,6.22,6.22,6.22,6.22,200.0,6.2033,6.2033,6.2033,6.2033,200.0
2005-06-10 10:40:00,6.23,6.23,6.23,6.23,900.0,6.2132,6.2132,6.2132,6.2132,900.0
2005-06-10 10:45:00,6.22,6.23,6.22,6.23,300.0,6.2033,6.2132,6.2033,6.2132,300.0
2005-06-10 10:50:00,6.23,6.23,6.23,6.23,400.0,6.2132,6.2132,6.2132,6.2132,400.0
2005-06-10 10:55:00,6.22,6.22,6.2,6.2,3200.0,6.2033,6.2033,6.1833,6.1833,3200.0
2005-06-10 11:00:00,6.21,6.21,6.2,6.2,300.0,6.1933,6.1933,6.1833,6.1833,300.0
2005-06-10 11:05:00,6.21,6.21,6.21,6.21,2600.0,6.1933,6.1933,6.1933,6.1933,2600.0
2005-06-10 11:10:00,6.21,6.22,6.21,6.21,500.0,6.1933,6.2033,6.1933,6.1933,500.0
2005-06-10 11:15:00,6.22,6.22,6.22,6.22,1100.0,6.2033,6.2033,6.2033,6.2033,1100.0
2005-06-10 11:20:00,6.23,6.23,6.22,6.22,400.0,6.2132,6.2132,6.2033,6.2033,400.0
2005-06-10 11:25:00,6.22,6.22,6.21,6.22,2500.0,6.2033,6.2033,6.1933,6.2033,2500.0
2005-06-10 11:30:00,6.22,6.22,6.22,6.22,0.0,6.2033,6.2033,6.2033,6.2033,0.0
2005-06-10 11:35:00,6.22,6.27,6.22,6.22,9800.0,6.2033,6.2531,6.2033,6.2033,9800.0
2005-06-10 11:40:00,6.22,6.22,6.21,6.21,2000.0,6.2033,6.2033,6.1933,6.1933,2000.0
2005-06-10 11:45:00,6.21,6.22,6.21,6.22,600.0,6.1933,6.2033,6.1933,6.2033,600.0
2005-06-10 11:50:00,6.22,6.23,6.22,6.22,2900.0,6.2033,6.2132,6.2033,6.2033,2900.0
2005-06-10 11:55:00,6.22,6.22,6.22,6.22,200.0,6.2033,6.2033,6.2033,6.2033,200.0
2005-06-10 12:00:00,6.22,6.22,6.21,6.21,500.0,6.2033,6.2033,6.1933,6.1933,500.0
2005-06-10 12:05:00,6.21,6.21,6.2,6.2,3300.0,6.1933,6.1933,6.1833,6.1833,3300.0
2005-06-10 12:10:00,6.2,6.21,6.2,6.2,1200.0,6.1833,6.1933,6.1833,6.1833,1200.0
2005-06-10 12:15:00,6.2,6.21,6.2,6.2,3700.0,6.1833,6.1933,6.1833,6.1833,3700.0
2005-06-10 12:20:00,6.2,6.2,6.2,6.2,300.0,6.1833,6.1833,6.1833,6.1833,300.0
2005-06-10 12:25:00,6.2,6.2,6.2,6.2,200.0,6.1833,6.1833,6.1833,6.1833,200.0
2005-06-10 12:30:00,6.21,6.22,6.2,6.21,600.0,6.1933,6.2033,6.1833,6.1933,600.0
2005-06-10 12:35:00,6.21,6.21,6.2,6.2,600.0,6.1933,6.1933,6.1833,6.1833,600.0
2005-06-10 12:40:00,6.22,6.22,6.21,6.21,1000.0,6.2033,6.2033,6.1933,6.1933,1000.0
2005-06-10 12:45:00,6.21,6.21,6.21,6.21,200.0,6.1933,6.1933,6.1933,6.1933,200.0
2005-06-10 12:50:00,6.22,6.22,6.21,6.21,300.0,6.2033,6.2033,6.1933,6.1933,300.0
2005-06-10 12:55:00,6.21,6.21,6.21,6.21,0.0,6.1933,6.1933,6.1933,6.1933,0.0
2005-06-10 13:00:00,6.23,6.23,6.23,6.23,100.0,6.2132,6.2132,6.2132,6.2132,100.0
2005-06-10 13:05:00,6.23,6.23,6.23,6.23,0.0,6.2132,6.2132,6.2132,6.2132,0.0
2005-06-10 13:10:00,6.22,6.22,6.21,6.22,400.0,6.2033,6.2033,6.1933,6.2033,400.0
2005-06-10 13:15:00,6.22,6.22,6.22,6.22,0.0,6.2033,6.2033,6.2033,6.2033,0.0
2005-06-10 13:20:00,6.22,6.22,6.22,6.22,600.0,6.2033,6.2033,6.2033,6.2033,600.0
2005-06-10 13:25:00,6.21,6.21,6.21,6.21,100.0,6.1933,6.1933,6.1933,6.1933,100.0
2005-06-10 13:30:00,6.22,6.22,6.22,6.22,100.0,6.2033,6.2033,6.2033,6.2033,100.0
2005-06-10 13:35:00,6.22,6.23,6.22,6.22,19000.0,6.2033,6.2132,6.2033,6.2033,19000.0
2005-06-10 13:40:00,6.24,6.25,6.24,6.25,300.0,6.2232,6.2332,6.2232,6.2332,300.0
2005-06-10 13:45:00,6.25,6.25,6.25,6.25,0.0,6.2332,6.2332,6.2332,6.2332,0.0
2005-06-10 13:50:00,6.25,6.25,6.24,6.24,200.0,6.2332,6.2332,6.2232,6.2232,200.0
2005-06-10 13:55:00,6.25,6.25,6.25,6.25,800.0,6.2332,6.2332,6.2332,6.2332,800.0
2005-06-10 14:00:00,6.25,6.25,6.25,6.25,100.0,6.2332,6.2332,6.2332,6.2332,100.0
2005-06-10 14:05:00,6.24,6.25,6.24,6.24,1200.0,6.2232,6.2332,6.2232,6.2232,1200.0
2005-06-10 14:10:00,6.25,6.25,6.25,6.25,300.0,6.2332,6.2332,6.2332,6.2332,300.0
2005-06-10 14:15:00,6.25,6.25,6.24,6.24,200.0,6.2332,6.2332,6.2232,6.2232,200.0
2005-06-10 14:20:00,6.24,6.24,6.24,6.24,0.0,6.2232,6.2232,6.2232,6.2232,0.0
2005-06-10 14:25:00,6.24,6.24,6.24,6.24,100.0,6.2232,6.2232,6.2232,6.2232,100.0
2005-06-10 14:30:00,6.25,6.25,6.25,6.25,600.0,6.2332,6.2332,6.2332,6.2332,600.0
2005-06-10 14:35:00,6.25,6.25,6.25,6.25,200.0,6.2332,6.2332,6.2332,6.2332,200.0
2005-06-10 14:40:00,6.25,6.25,6.25,6.25,300.0,6.2332,6.2332,6.2332,6.2332,300.0
2005-06-10 14:45:00,6.24,6.25,6.24,6.25,400.0,6.2232,6.2332,6.2232,6.2332,400.0
2005-06-10 14:50:00,6.25,6.25,6.25,6.25,1100.0,6.2332,6.2332,6.2332,6.2332,1100.0
2005-06-10 14:55:00,6.26,6.26,6.25,6.26,1200.0,6.2432,6.2432,6.2332,6.2432,1200.0
2005-06-10 15:00:00,6.26,6.26,6.26,6.26,100.0,6.2432,6.2432,6.2432,6.2432,100.0
2005-06-10 15:05:00,6.28,6.29,6.28,6.29,700.0,6.2631,6.2731,6.2631,6.2731,700.0
2005-06-10 15:10:00,6.29,6.33,6.29,6.33,4800.0,6.2731,6.313,6.2731,6.313,4800.0
2005-06-10 15:15:00,6.32,6.39,6.2,6.37,11700.0,6.303,6.3728,6.1833,6.3529,11700.0
2005-06-10 15:20:00,6.38,6.38,6.37,6.38,800.0,6.3628,6.3628,6.3529,6.3628,800.0
2005-06-10 15:25:00,6.37,6.38,6.37,6.38,700.0,6.3529,6.3628,6.3529,6.3628,700.0
2005-06-10 15:30:00,6.37,6.38,6.37,6.38,1200.0,6.3529,6.3628,6.3529,6.3628,1200.0
2005-06-10 15:35:00,6.38,6.38,6.38,6.38,1000.0,6.3628,6.3628,6.3628,6.3628,1000.0
2005-06-10 15:40:00,6.38,6.39,6.37,6.38,9200.0,6.3628,6.3728,6.3529,6.3628,9200.0
2005-06-10 15:45:00,6.39,6.39,6.37,6.37,1000.0,6.3728,6.3728,6.3529,6.3529,1000.0
2005-06-10 15:50:00,6.37,6.38,6.35,6.35,5100.0,6.3529,6.3628,6.3329,6.3329,5100.0
2005-06-10 15:55:00,6.37,6.38,6.35,6.36,4900.0,6.3529,6.3628,6.3329,6.3429,4900.0
2005-06-13 09:30:00,6.36,6.36,6.36,6.36,2900.0,6.3429,6.3429,6.3429,6.3429,2900.0
2005-06-13 09:35:00,6.36,6.36,6.34,6.34,600.0,6.3429,6.3429,6.3229,6.3229,600.0
2005-06-13 09:40:00,6.34,6.34,6.34,6.34,100.0,6.3229,6.3229,6.3229,6.3229,100.0
2005-06-13 09:45:00,6.34,6.35,6.34,6.35,200.0,6.3229,6.3329,6.3229,6.3329,200.0
2005-06-13 09:50:00,6.33,6.35,6.33,6.35,300.0,6.313,6.3329,6.313,6.3329,300.0
2005-06-13 09:55:00,6.33,6.33,6.32,6.32,1100.0,6.313,6.313,6.303,6.303,1100.0
2005-06-13 10:00:00,6.32,6.34,6.32,6.34,300.0,6.303,6.3229,6.303,6.3229,300.0
2005-06-13 10:05:00,6.33,6.33,6.31,6.32,1000.0,6.313,6.313,6.293,6.303,1000.0
2005-06-13 10:10:00,6.32,6.33,6.31,6.31,1200.0,6.303,6.313,6.293,6.293,1200.0
2005-06-13 10:15:00,6.31,6.33,6.31,6.33,400.0,6.293,6.313,6.293,6.313,400.0
2005-06-13 10:20:00,6.31,6.32,6.27,6.27,5000.0,6.293,6.303,6.2531,6.2531,5000.0
2005-06-13 10:25:00,6.27,6.28,6.27,6.27,800.0,6.2531,6.2631,6.2531,6.2531,800.0
2005-06-13 10:30:00,6.29,6.31,6.29,6.29,1100.0,6.2731,6.293,6.2731,6.2731,1100.0
2005-06-13 10:35:00,6.33,6.33,6.33,6.33,300.0,6.313,6.313,6.313,6.313,300.0
2005-06-13 10:40:00,6.31,6.31,6.31,6.31,100.0,6.293,6.293,6.293,6.293,100.0
2005-06-13 10:45:00,6.33,6.33,6.3,6.3,2500.0,6.313,6.313,6.2831,6.2831,2500.0
2005-06-13 10:50:00,6.3,6.3,6.3,6.3,300.0,6.2831,6.2831,6.2831,6.2831,300.0
2005-06-13 10:55:00,6.3,6.3,6.3,6.3,600.0,6.2831,6.2831,6.2831,6.2831,600.0
2005-06-13 11:00:00,6.31,6.32,6.31,6.32,900.0,6.293,6.303,6.293,6.303,900.0
2005-06-13 11:05:00,6.32,6.32,6.32,6.32,100.0,6.303,6.303,6.303,6.303,100.0
2005-06-13 11:10:00,6.33,6.33,6.29,6.29,2600.0,6.313,6.313,6.2731,6.2731,2600.0
2005-06-13 11:15:00,6.31,6.31,6.31,6.31,1500.0,6.293,6.293,6.293,6.293,1500.0
2005-06-13 11:20:00,6.31,6.31,6.31,6.31,0.0,6.293,6.293,6.293,6.293,0.0
2005-06-13 11:25:00,6.3,6.3,6.29,6.29,900.0,6.2831,6.2831,6.2731,6.2731,900.0
2005-06-13 11:30:00,6.3,6.31,6.3,6.31,300.0,6.2831,6.293,6.2831,6.293,300.0
2005-06-13 11:35:00,6.31,6.31,6.31,6.31,1000.0,6.293,6.293,6.293,6.293,1000.0
2005-06-13 11:40:00,6.31,6.31,6.31,6.31,700.0,6.293,6.293,6.293,6.293,700.0
2005-06-13 11:45:00,6.31,6.31,6.31,6.31,300.0,6.293,6.293,6.293,6.293,300.0
2005-06-13 11:50:00,6.31,6.32,6.31,6.32,1200.0,6.293,6.303,6.293,6.303,1200.0
2005-06-13 11:55:00,6.32,6.32,6.28,6.28,9300.0,6.303,6.303,6.2631,6.2631,9300.0
2005-06-13 12:00:00,6.28,6.29,6.28,6.29,1300.0,6.2631,6.2731,6.2631,6.2731,1300.0
2005-06-13 12:05:00,6.29,6.3,6.29,6.3,1100.0,6.2731,6.2831,6.2731,6.2831,1100.0
2005-06-13 12:10:00,6.3,6.3,6.29,6.29,1500.0,6.2831,6.2831,6.2731,6.2731,1500.0
2005-06-13 12:15:00,6.29,6.3,6.29,6.3,2300.0,6.2731,6.2831,6.2731,6.2831,2300.0
2005-06-13 12:20:00,6.3,6.3,6.3,6.3,800.0,6.2831,6.2831,6.2831,6.2831,800.0
2005-06-13 12:25:00,6.3,6.3,6.3,6.3,500.0,6.2831,6.2831,6.2831,6.2831,500.0
2005-06-13 12:30:00,6.3,6.3,6.3,6.3,800.0,6.2831,6.2831,6.2831,6.2831,800.0
2005-06-13 12:35:00,6.3,6.3,6.3,6.3,1100.0,6.2831,6.2831,6.2831,6.2831,1100.0
2005-06-13 12:40:00,6.3,6.3,6.29,6.29,1800.0,6.2831,6.2831,6.2731,6.2731,1800.0
2005-06-13 12:45:00,6.29,6.29,6.29,6.29,700.0,6.2731,6.2731,6.2731,6.2731,700.0
2005-06-13 12:50:00,6.3,6.31,6.29,6.31,800.0,6.2831,6.293,6.2731,6.293,800.0
2005-06-13 12:55:00,6.3,6.31,6.3,6.3,800.0,6.2831,6.293,6.2831,6.2831,800.0
2005-06-13 13:00:00,6.31,6.31,6.27,6.27,10800.0,6.293,6.293,6.2531,6.2531,10800.0
2005-06-13 13:05:00,6.28,6.29,6.28,6.28,700.0,6.2631,6.2731,6.2631,6.2631,700.0
2005-06-13 13:10:00,6.29,6.29,6.27,6.27,4400.0,6.2731,6.2731,6.2531,6.2531,4400.0
2005-06-13 13:15:00,6.27,6.27,6.25,6.26,3100.0,6.2531,6.2531,6.2332,6.2432,3100.0
2005-06-13 13:20:00,6.25,6.25,6.25,6.25,600.0,6.2332,6.2332,6.2332,6.2332,600.0
2005-06-13 13:25:00,6.26,6.26,6.25,6.25,3300.0,6.2432,6.2432,6.2332,6.2332,3300.0
2005-06-13 13:30:00,6.26,6.26,6.25,6.26,2700.0,6.2432,6.2432,6.2332,6.2432,2700.0
2005-06-13 13:35:00,6.25,6.26,6.25,6.25,1100.0,6.2332,6.2432,6.2332,6.2332,1100.0
2005-06-13 13:40:00,6.25,6.26,6.25,6.25,900.0,6.2332,6.2432,6.2332,6.2332,900.0
2005-06-13 13:45:00,6.25,6.26,6.25,6.25,2300.0,6.2332,6.2432,6.2332,6.2332,2300.0
2005-06-13 13:50:00,6.25,6.26,6.25,6.25,2600.0,6.2332,6.2432,6.2332,6.2332,2600.0
2005-06-13 13:55:00,6.25,6.25,6.25,6.25,4800.0,6.2332,6.2332,6.2332,6.2332,4800.0
2005-06-13 14:00:00,6.25,6.25,6.15,6.24,11900.0,6.2332,6.2332,6.1335,6.2232,11900.0
2005-06-13 14:05:00,6.22,6.25,6.22,6.24,2600.0,6.2033,6.2332,6.2033,6.2232,2600.0
2005-06-13 14:10:00,6.24,6.24,6.2,6.2,2200.0,6.2232,6.2232,6.1833,6.1833,2200.0
2005-06-13 14:15:00,6.2,6.2,6.19,6.2,5300.0,6.1833,6.1833,6.1733,6.1833,5300.0
2005-06-13 14:20:00,6.19,6.2,6.19,6.2,600.0,6.1733,6.1833,6.1733,6.1833,600.0
2005-06-13 14:25:00,6.19,6.19,6.19,6.19,1200.0,6.1733,6.1733,6.1733,6.1733,1200.0
2005-06-13 14:30:00,6.19,6.21,6.18,6.21,5300.0,6.1733,6.1933,6.1634,6.1933,5300.0
2005-06-13 14:35:00,6.21,6.21,6.21,6.21,500.0,6.1933,6.1933,6.1933,6.1933,500.0
2005-06-13 14:40:00,6.21,6.21,6.2,6.2,800.0,6.1933,6.1933,6.1833,6.1833,800.0
2005-06-13 14:45:00,6.2,6.21,6.2,6.2,1600.0,6.1833,6.1933,6.1833,6.1833,1600.0
2005-06-13 14:50:00,6.2,6.21,6.2,6.2,2500.0,6.1833,6.1933,6.1833,6.1833,2500.0
2005-06-13 14:55:00,6.2,6.21,6.2,6.2,1200.0,6.1833,6.1933,6.1833,6.1833,1200.0
2005-06-13 15:00:00,6.2,6.21,6.2,6.2,2100.0,6.1833,6.1933,6.1833,6.1833,2100.0
2005-06-13 15:05:00,6.2,6.2,6.2,6.2,3000.0,6.1833,6.1833,6.1833,6.1833,3000.0
2005-06-13 15:10:00,6.2,6.2,6.19,6.2,3700.0,6.1833,6.1833,6.1733,6.1833,3700.0
2005-06-13 15:15:00,6.2,6.21,6.2,6.2,1400.0,6.1833,6.1933,6.1833,6.1833,1400.0
2005-06-13 15:20:00,6.2,6.2,6.2,6.2,1600.0,6.1833,6.1833,6.1833,6.1833,1600.0
2005-06-13 15:25:00,6.2,6.21,6.2,6.2,2100.0,6.1833,6.1933,6.1833,6.1833,2100.0
2005-06-13 15:30:00,6.2,6.21,6.2,6.2,1800.0,6.1833,6.1933,6.1833,6.1833,1800.0
2005-06-13 15:35:00,6.21,6.22,6.2,6.22,5400.0,6.1933,6.2033,6.1833,6.2033,5400.0
2005-06-13 15:40:00,6.22,6.23,6.2,6.21,3200.0,6.2033,6.2132,6.1833,6.1933,3200.0
2005-06-13 15:45:00,6.21,6.22,6.21,6.21,5200.0,6.1933,6.2033,6.1933,6.1933,5200.0
2005-06-13 15:50:00,6.21,6.22,6.21,6.22,1300.0,6.1933,6.2033,6.1933,6.2033,1300.0
2005-06-13 15:55:00,6.22,6.24,6.21,6.22,3600.0,6.2033,6.2232,6.1933,6.2033,3600.0
2005-06-14 09:30:00,6.26,6.26,6.21,6.25,3700.0,6.2432,6.2432,6.1933,6.2332,3700.0
2005-06-14 09:35:00,6.26,6.27,6.25,6.27,800.0,6.2432,6.2531,6.2332,6.2531,800.0
2005-06-14 09:40:00,6.27,6.35,6.27,6.35,1000.0,6.2531,6.3329,6.2531,6.3329,1000.0
2005-06-14 09:45:00,6.35,6.37,6.35,6.37,1000.0,6.3329,6.3529,6.3329,6.3529,1000.0
2005-06-14 09:50:00,6.38,6.39,6.37,6.37,300.0,6.3628,6.3728,6.3529,6.3529,300.0
2005-06-14 09:55:00,6.39,6.45,6.39,6.45,3700.0,6.3728,6.4326,6.3728,6.4326,3700.0
2005-06-14 10:00:00,6.45,6.45,6.41,6.43,3600.0,6.4326,6.4326,6.3928,6.4127,3600.0
2005-06-14 10:05:00,6.42,6.44,6.42,6.44,500.0,6.4027,6.4227,6.4027,6.4227,500.0
2005-06-14 10:10:00,6.44,6.5,6.44,6.5,4300.0,6.4227,6.4825,6.4227,6.4825,4300.0
2005-06-14 10:15:00,6.47,6.47,6.46,6.47,1500.0,6.4526,6.4526,6.4426,6.4526,1500.0
2005-06-14 10:20:00,6.45,6.46,6.41,6.46,6500.0,6.4326,6.4426,6.3928,6.4426,6500.0
2005-06-14 10:25:00,6.48,6.48,6.45,6.48,700.0,6.4626,6.4626,6.4326,6.4626,700.0
2005-06-14 10:30:00,6.47,6.49,6.47,6.49,2200.0,6.4526,6.4725,6.4526,6.4725,2200.0
2005-06-14 10:35:00,6.48,6.5,6.45,6.45,2100.0,6.4626,6.4825,6.4326,6.4326,2100.0
2005-06-14 10:40:00,6.48,6.5,6.46,6.5,1200.0,6.4626,6.4825,6.4426,6.4825,1200.0
2005-06-14 10:45:00,6.49,6.5,6.49,6.49,900.0,6.4725,6.4825,6.4725,6.4725,900.0
2005-06-14 10:50:00,6.49,6.49,6.4,6.45,5000.0,6.4725,6.4725,6.3828,6.4326,5000.0
2005-06-14 10:55:00,6.46,6.46,6.45,6.45,200.0,6.4426,6.4426,6.4326,6.4326,200.0
2005-06-14 11:00:00,6.48,6.48,6.46,6.47,1300.0,6.4626,6.4626,6.4426,6.4526,1300.0
2005-06-14 11:05:00,6.48,6.49,6.46,6.47,2400.0,6.4626,6.4725,6.4426,6.4526,2400.0
2005-06-14 11:10:00,6.48,6.49,6.48,6.49,2300.0,6.4626,6.4725,6.4626,6.4725,2300.0
2005-06-14 11:15:00,6.49,6.49,6.49,6.49,1700.0,6.4725,6.4725,6.4725,6.4725,1700.0
2005-06-14 11:20:00,6.49,6.51,6.48,6.51,2600.0,6.4725,6.4925,6.4626,6.4925,2600.0
2005-06-14 11:25:00,6.51,6.51,6.48,6.49,2700.0,6.4925,6.4925,6.4626,6.4725,2700.0
2005-06-14 11:30:00,6.49,6.49,6.48,6.49,1000.0,6.4725,6.4725,6.4626,6.4725,1000.0
2005-06-14 11:35:00,6.49,6.5,6.49,6.5,3100.0,6.4725,6.4825,6.4725,6.4825,3100.0
2005-06-14 11:40:00,6.5,6.5,6.48,6.48,3000.0,6.4825,6.4825,6.4626,6.4626,3000.0
2005-06-14 11:45:00,6.48,6.48,6.48,6.48,0.0,6.4626,6.4626,6.4626,6.4626,0.0
2005-06-14 11:50:00,6.49,6.49,6.49,6.49,100.0,6.4725,6.4725,6.4725,6.4725,100.0
2005-06-14 11:55:00,6.5,6.5,6.48,6.48,1300.0,6.4825,6.4825,6.4626,6.4626,1300.0
2005-06-14 12:00:00,6.49,6.49,6.48,6.49,700.0,6.4725,6.4725,6.4626,6.4725,700.0
2005-06-14 12:05:00,6.5,6.5,6.49,6.49,900.0,6.4825,6.4825,6.4725,6.4725,900.0
2005-06-14 12:10:00,6.49,6.49,6.49,6.49,0.0,6.4725,6.4725,6.4725,6.4725,0.0
2005-06-14 12:15:00,6.5,6.5,6.49,6.49,500.0,6.4825,6.4825,6.4725,6.4725,500.0
2005-06-14 12:20:00,6.49,6.5,6.49,6.5,2400.0,6.4725,6.4825,6.4725,6.4825,2400.0
2005-06-14 12:25:00,6.5,6.5,6.48,6.49,3400.0,6.4825,6.4825,6.4626,6.4725,3400.0
2005-06-14 12:30:00,6.49,6.49,6.49,6.49,200.0,6.4725,6.4725,6.4725,6.4725,200.0
2005-06-14 12:35:00,6.48,6.48,6.48,6.48,300.0,6.4626,6.4626,6.4626,6.4626,300.0
2005-06-14 12:40:00,6.48,6.48,6.48,6.48,0.0,6.4626,6.4626,6.4626,6.4626,0.0
2005-06-14 12:45:00,6.49,6.49,6.48,6.48,1100.0,6.4725,6.4725,6.4626,6.4626,1100.0
2005-06-14 12:50:00,6.48,6.51,6.48,6.51,9100.0,6.4626,6.4925,6.4626,6.4925,9100.0
2005-06-14 12:55:00,6.5,6.5,6.48,6.48,1800.0,6.4825,6.4825,6.4626,6.4626,1800.0
2005-06-14 13:00:00,6.49,6.5,6.49,6.49,1500.0,6.4725,6.4825,6.4725,6.4725,1500.0
2005-06-14 13:05:00,6.49,6.49,6.49,6.49,1000.0,6.4725,6.4725,6.4725,6.4725,1000.0
2005-06-14 13:10:00,6.49,6.49,6.49,6.49,500.0,6.4725,6.4725,6.4725,6.4725,500.0
2005-06-14 13:15:00,6.5,6.5,6.49,6.49,700.0,6.4825,6.4825,6.4725,6.4725,700.0
2005-06-14 13:20:00,6.49,6.49,6.48,6.49,300.0,6.4725,6.4725,6.4626,6.4725,300.0
2005-06-14 13:25:00,6.51,6.51,6.48,6.5,1400.0,6.4925,6.4925,6.4626,6.4825,1400.0
2005-06-14 13:30:00,6.48,6.51,6.48,6.5,1000.0,6.4626,6.4925,6.4626,6.4825,1000.0
2005-06-14 13:35:00,6.49,6.5,6.48,6.48,1400.0,6.4725,6.4825,6.4626,6.4626,1400.0
2005-06-14 13:40:00,6.49,6.49,6.49,6.49,700.0,6.4725,6.4725,6.4725,6.4725,700.0
2005-06-14 13:45:00,6.49,6.54,6.49,6.54,7400.0,6.4725,6.5224,6.4725,6.5224,7400.0
2005-06-14 13:50:00,6.54,6.54,6.53,6.54,1100.0,6.5224,6.5224,6.5124,6.5224,1100.0
2005-06-14 13:55:00,6.54,6.59,6.54,6.58,10100.0,6.5224,6.5723,6.5224,6.5623,10100.0
2005-06-14 14:00:00,6.58,6.58,6.55,6.56,2000.0,6.5623,6.5623,6.5324,6.5424,2000.0
2005-06-14 14:05:00,6.58,6.58,6.55,6.55,1600.0,6.5623,6.5623,6.5324,6.5324,1600.0
2005-06-14 14:10:00,6.56,6.56,6.54,6.56,3400.0,6.5424,6.5424,6.5224,6.5424,3400.0
2005-06-14 14:15:00,6.56,6.58,6.55,6.56,2300.0,6.5424,6.5623,6.5324,6.5424,2300.0
2005-06-14 14:20:00,6.58,6.59,6.56,6.58,6200.0,6.5623,6.5723,6.5424,6.5623,6200.0
2005-06-14 14:25:00,6.58,6.58,6.55,6.55,4200.0,6.5623,6.5623,6.5324,6.5324,4200.0
2005-06-14 14:30:00,6.56,6.58,6.54,6.57,11300.0,6.5424,6.5623,6.5224,6.5523,11300.0
2005-06-14 14:35:00,6.56,6.59,6.56,6.59,2200.0,6.5424,6.5723,6.5424,6.5723,2200.0
2005-06-14 14:40:00,6.59,6.63,6.59,6.62,3400.0,6.5723,6.6122,6.5723,6.6022,3400.0
2005-06-14 14:45:00,6.62,6.62,6.61,6.61,4500.0,6.6022,6.6022,6.5922,6.5922,4500.0
2005-06-14 14:50:00,6.62,6.62,6.61,6.62,3000.0,6.6022,6.6022,6.5922,6.6022,3000.0
2005-06-14 14:55:00,6.62,6.68,6.62,6.65,6800.0,6.6022,6.662,6.6022,6.6321,6800.0
2005-06-14 15:00:00,6.66,6.66,6.62,6.63,1700.0,6.6421,6.6421,6.6022,6.6122,1700.0
2005-06-14 15:05:00,6.63,6.66,6.63,6.66,9000.0,6.6122,6.6421,6.6122,6.6421,9000.0
2005-06-14 15:10:00,6.65,6.65,6.63,6.63,2400.0,6.6321,6.6321,6.6122,6.6122,2400.0
2005-06-14 15:15:00,6.63,6.64,6.61,6.62,7900.0,6.6122,6.6221,6.5922,6.6022,7900.0
2005-06-14 15:20:00,6.63,6.65,6.61,6.65,10700.0,6.6122,6.6321,6.5922,6.6321,10700.0
2005-06-14 15:25:00,6.65,6.65,6.63,6.63,6600.0,6.6321,6.6321,6.6122,6.6122,6600.0
2005-06-14 15:30:00,6.64,6.64,6.61,6.61,3600.0,6.6221,6.6221,6.5922,6.5922,3600.0
2005-06-14 15:35:00,6.61,6.62,6.6,6.6,2000.0,6.5922,6.6022,6.5822,6.5822,2000.0
2005-06-14 15:40:00,6.6,6.61,6.57,6.57,9900.0,6.5822,6.5922,6.5523,6.5523,9900.0
2005-06-14 15:45:00,6.59,6.6,6.58,6.58,3600.0,6.5723,6.5822,6.5623,6.5623,3600.0
2005-06-14 15:50:00,6.6,6.6,6.58,6.6,8400.0,6.5822,6.5822,6.5623,6.5822,8400.0
2005-06-14 15:55:00,6.6,6.6,6.55,6.6,20900.0,6.5822,6.5822,6.5324,6.5822,20900.0
2005-06-15 09:30:00,6.56,6.58,6.51,6.58,8600.0,6.5424,6.5623,6.4925,6.5623,8600.0
2005-06-15 09:35:00,6.58,6.59,6.57,6.57,5100.0,6.5623,6.5723,6.5523,6.5523,5100.0
2005-06-15 09:40:00,6.58,6.58,6.54,6.54,3000.0,6.5623,6.5623,6.5224,6.5224,3000.0
2005-06-15 09:45:00,6.56,6.57,6.54,6.55,2700.0,6.5424,6.5523,6.5224,6.5324,2700.0
2005-06-15 09:50:00,6.55,6.55,6.55,6.55,100.0,6.5324,6.5324,6.5324,6.5324,100.0
2005-06-15 09:55:00,6.57,6.59,6.55,6.55,1200.0,6.5523,6.5723,6.5324,6.5324,1200.0
2005-06-15 10:00:00,6.55,6.58,6.55,6.57,1600.0,6.5324,6.5623,6.5324,6.5523,1600.0
2005-06-15 10:05:00,6.59,6.59,6.57,6.57,4600.0,6.5723,6.5723,6.5523,6.5523,4600.0
2005-06-15 10:10:00,6.57,6.57,6.53,6.54,2000.0,6.5523,6.5523,6.5124,6.5224,2000.0
2005-06-15 10:15:00,6.52,6.57,6.52,6.56,500.0,6.5025,6.5523,6.5025,6.5424,500.0
2005-06-15 10:20:00,6.57,6.58,6.56,6.57,5000.0,6.5523,6.5623,6.5424,6.5523,5000.0
2005-06-15 10:25:00,6.58,6.58,6.56,6.57,2200.0,6.5623,6.5623,6.5424,6.5523,2200.0
2005-06-15 10:30:00,6.58,6.59,6.57,6.59,2400.0,6.5623,6.5723,6.5523,6.5723,2400.0
2005-06-15 10:35:00,6.58,6.58,6.58,6.58,2600.0,6.5623,6.5623,6.5623,6.5623,2600.0
2005-06-15 10:40:00,6.58,6.58,6.57,6.57,1600.0,6.5623,6.5623,6.5523,6.5523,1600.0
2005-06-15 10:45:00,6.55,6.57,6.55,6.56,2700.0,6.5324,6.5523,6.5324,6.5424,2700.0
2005-06-15 10:50:00,6.57,6.68,6.57,6.64,10500.0,6.5523,6.662,6.5523,6.6221,10500.0
2005-06-15 10:55:00,6.64,6.66,6.61,6.62,4200.0,6.6221,6.6421,6.5922,6.6022,4200.0
2005-06-15 11:00:00,6.62,6.62,6.61,6.62,1000.0,6.6022,6.6022,6.5922,6.6022,1000.0
2005-06-15 11:05:00,6.62,6.65,6.62,6.65,3300.0,6.6022,6.6321,6.6022,6.6321,3300.0
2005-06-15 11:10:00,6.65,6.67,6.65,6.66,1800.0,6.6321,6.6521,6.6321,6.6421,1800.0
2005-06-15 11:15:00,6.66,6.67,6.66,6.66,1700.0,6.6421,6.6521,6.6421,6.6421,1700.0
2005-06-15 11:20:00,6.67,6.67,6.67,6.67,400.0,6.6521,6.6521,6.6521,6.6521,400.0
2005-06-15 11:25:00,6.67,6.67,6.66,6.66,1400.0,6.6521,6.6521,6.6421,6.6421,1400.0
2005-06-15 11:30:00,6.66,6.69,6.66,6.69,5000.0,6.6421,6.672,6.6421,6.672,5000.0
2005-06-15 11:35:00,6.69,6.69,6.69,6.69,200.0,6.672,6.672,6.672,6.672,200.0
2005-06-15 11:40:00,6.7,6.72,6.7,6.72,7900.0,6.682,6.7019,6.682,6.7019,7900.0
2005-06-15 11:45:00,6.72,6.72,6.67,6.68,5200.0,6.7019,6.7019,6.6521,6.662,5200.0
2005-06-15 11:50:00,6.67,6.68,6.66,6.68,1500.0,6.6521,6.662,6.6421,6.662,1500.0
2005-06-15 11:55:00,6.68,6.68,6.68,6.68,1600.0,6.662,6.662,6.662,6.662,1600.0
2005-06-15 12:00:00,6.67,6.68,6.67,6.68,1700.0,6.6521,6.662,6.6521,6.662,1700.0
2005-06-15 12:05:00,6.68,6.68,6.68,6.68,0.0,6.662,6.662,6.662,6.662,0.0
2005-06-15 12:10:00,6.67,6.67,6.67,6.67,200.0,6.6521,6.6521,6.6521,6.6521,200.0
2005-06-15 12:15:00,6.67,6.68,6.67,6.68,300.0,6.6521,6.662,6.6521,6.662,300.0
2005-06-15 12:20:00,6.68,6.7,6.68,6.7,5300.0,6.662,6.682,6.662,6.682,5300.0
2005-06-15 12:25:00,6.7,6.72,6.7,6.7,800.0,6.682,6.7019,6.682,6.682,800.0
2005-06-15 12:30:00,6.7,6.71,6.7,6.71,10100.0,6.682,6.6919,6.682,6.6919,10100.0
2005-06-15 12:35:00,6.7,6.71,6.69,6.69,2500.0,6.682,6.6919,6.672,6.672,2500.0
2005-06-15 12:40:00,6.69,6.69,6.69,6.69,0.0,6.672,6.672,6.672,6.672,0.0
2005-06-15 12:45:00,6.67,6.67,6.67,6.67,300.0,6.6521,6.6521,6.6521,6.6521,300.0
2005-06-15 12:50:00,6.68,6.68,6.67,6.67,500.0,6.662,6.662,6.6521,6.6521,500.0
2005-06-15 12:55:00,6.68,6.68,6.67,6.67,400.0,6.662,6.662,6.6521,6.6521,400.0
2005-06-15 13:00:00,6.67,6.71,6.67,6.7,8400.0,6.6521,6.6919,6.6521,6.682,8400.0
2005-06-15 13:05:00,6.7,6.71,6.7,6.71,400.0,6.682,6.6919,6.682,6.6919,400.0
2005-06-15 13:10:00,6.71,6.72,6.71,6.71,1400.0,6.6919,6.7019,6.6919,6.6919,1400.0
2005-06-15 13:15:00,6.7,6.7,6.69,6.7,4000.0,6.682,6.682,6.672,6.682,4000.0
2005-06-15 13:20:00,6.69,6.69,6.67,6.67,600.0,6.672,6.672,6.6521,6.6521,600.0
2005-06-15 13:25:00,6.68,6.68,6.68,6.68,200.0,6.662,6.662,6.662,6.662,200.0
2005-06-15 13:30:00,6.67,6.67,6.66,6.67,800.0,6.6521,6.6521,6.6421,6.6521,800.0
2005-06-15 13:35:00,6.67,6.67,6.67,6.67,0.0,6.6521,6.6521,6.6521,6.6521,0.0
2005-06-15 13:40:00,6.67,6.67,6.67,6.67,900.0,6.6521,6.6521,6.6521,6.6521,900.0
2005-06-15 13:45:00,6.67,6.68,6.67,6.67,900.0,6.6521,6.662,6.6521,6.6521,900.0
2005-06-15 13:50:00,6.68,6.68,6.68,6.68,1400.0,6.662,6.662,6.662,6.662,1400.0
2005-06-15 13:55:00,6.7,6.7,6.7,6.7,3000.0,6.682,6.682,6.682,6.682,3000.0
2005-06-15 14:00:00,6.72,6.72,6.69,6.69,1400.0,6.7019,6.7019,6.672,6.672,1400.0
2005-06-15 14:05:00,6.7,6.76,6.7,6.75,9200.0,6.682,6.7418,6.682,6.7318,9200.0
2005-06-15 14:10:00,6.76,6.76,6.74,6.74,500.0,6.7418,6.7418,6.7219,6.7219,500.0
2005-06-15 14:15:00,6.74,6.76,6.73,6.75,2100.0,6.7219,6.7418,6.7119,6.7318,2100.0
2005-06-15 14:20:00,6.75,6.75,6.73,6.73,800.0,6.7318,6.7318,6.7119,6.7119,800.0
2005-06-15 14:25:00,6.72,6.72,6.7,6.72,700.0,6.7019,6.7019,6.682,6.7019,700.0
2005-06-15 14:30:00,6.72,6.73,6.72,6.73,3000.0,6.7019,6.7119,6.7019,6.7119,3000.0
2005-06-15 14:35:00,6.74,6.76,6.74,6.76,800.0,6.7219,6.7418,6.7219,6.7418,800.0
2005-06-15 14:40:00,6.76,6.8,6.76,6.8,4300.0,6.7418,6.7817,6.7418,6.7817,4300.0
2005-06-15 14:45:00,6.8,6.81,6.79,6.81,2500.0,6.7817,6.7917,6.7717,6.7917,2500.0
2005-06-15 14:50:00,6.81,6.84,6.8,6.83,4900.0,6.7917,6.8216,6.7817,6.8116,4900.0
2005-06-15 14:55:00,6.83,6.83,6.83,6.83,300.0,6.8116,6.8116,6.8116,6.8116,300.0
2005-06-15 15:00:00,6.83,6.83,6.81,6.81,2900.0,6.8116,6.8116,6.7917,6.7917,2900.0
2005-06-15 15:05:00,6.81,6.81,6.75,6.75,8500.0,6.7917,6.7917,6.7318,6.7318,8500.0
2005-06-15 15:10:00,6.75,6.78,6.75,6.78,1800.0,6.7318,6.7618,6.7318,6.7618,1800.0
2005-06-15 15:15:00,6.78,6.79,6.78,6.79,1500.0,6.7618,6.7717,6.7618,6.7717,1500.0
2005-06-15 15:20:00,6.8,6.81,6.8,6.8,1600.0,6.7817,6.7917,6.7817,6.7817,1600.0
2005-06-15 15:25:00,6.81,6.83,6.8,6.83,3600.0,6.7917,6.8116,6.7817,6.8116,3600.0
2005-06-15 15:30:00,6.83,6.83,6.82,6.82,3600.0,6.8116,6.8116,6.8017,6.8017,3600.0
2005-06-15 15:35:00,6.83,6.83,6.82,6.83,1500.0,6.8116,6.8116,6.8017,6.8116,1500.0
2005-06-15 15:40:00,6.84,6.84,6.83,6.83,4300.0,6.8216,6.8216,6.8116,6.8116,4300.0
2005-06-15 15:45:00,6.83,6.84,6.82,6.83,6300.0,6.8116,6.8216,6.8017,6.8116,6300.0
2005-06-15 15:50:00,6.84,6.89,6.83,6.89,10800.0,6.8216,6.8715,6.8116,6.8715,10800.0
2005-06-15 15:55:00,6.9,6.93,6.89,6.93,11800.0,6.8814,6.9114,6.8715,6.9114,11800.0
2005-06-16 09:30:00,6.99,7.03,6.96,7.03,12200.0,6.9712,7.0111,6.9413,7.0111,12200.0
2005-06-16 09:35:00,7.04,7.2,7.04,7.19,8600.0,7.0211,7.1806,7.0211,7.1707,8600.0
2005-06-16 09:40:00,7.2,7.25,7.2,7.25,27900.0,7.1806,7.2305,7.1806,7.2305,27900.0
2005-06-16 09:45:00,7.24,7.25,7.14,7.17,15400.0,7.2205,7.2305,7.1208,7.1507,15400.0
2005-06-16 09:50:00,7.17,7.19,7.15,7.19,8700.0,7.1507,7.1707,7.1308,7.1707,8700.0
2005-06-16 09:55:00,7.19,7.2,7.17,7.18,3500.0,7.1707,7.1806,7.1507,7.1607,3500.0
2005-06-16 10:00:00,7.19,7.2,7.18,7.19,4600.0,7.1707,7.1806,7.1607,7.1707,4600.0
2005-06-16 10:05:00,7.2,7.21,7.19,7.19,4600.0,7.1806,7.1906,7.1707,7.1707,4600.0
2005-06-16 10:10:00,7.15,7.2,7.14,7.2,7700.0,7.1308,7.1806,7.1208,7.1806,7700.0
2005-06-16 10:15:00,7.21,7.21,7.19,7.2,2400.0,7.1906,7.1906,7.1707,7.1806,2400.0
2005-06-16 10:20:00,7.2,7.22,7.19,7.21,7000.0,7.1806,7.2006,7.1707,7.1906,7000.0
2005-06-16 10:25:00,7.22,7.23,7.21,7.23,4400.0,7.2006,7.2105,7.1906,7.2105,4400.0
2005-06-16 10:30:00,7.23,7.3,7.23,7.29,28900.0,7.2105,7.2804,7.2105,7.2704,28900.0
2005-06-16 10:35:00,7.3,7.4,7.3,7.36,21300.0,7.2804,7.3801,7.2804,7.3402,21300.0
2005-06-16 10:40:00,7.35,7.39,7.3,7.37,8600.0,7.3302,7.3701,7.2804,7.3502,8600.0
2005-06-16 10:45:00,7.37,7.39,7.37,7.39,1000.0,7.3502,7.3701,7.3502,7.3701,1000.0
2005-06-16 10:50:00,7.39,7.41,7.39,7.41,7600.0,7.3701,7.3901,7.3701,7.3901,7600.0
2005-06-16 10:55:00,7.41,7.42,7.35,7.38,13500.0,7.3901,7.4,7.3302,7.3601,13500.0
2005-06-16 11:00:00,7.36,7.43,7.36,7.41,10000.0,7.3402,7.41,7.3402,7.3901,10000.0
2005-06-16 11:05:00,7.42,7.42,7.4,7.4,5000.0,7.4,7.4,7.3801,7.3801,5000.0
2005-06-16 11:10:00,7.4,7.4,7.4,7.4,1700.0,7.3801,7.3801,7.3801,7.3801,1700.0
2005-06-16 11:15:00,7.38,7.38,7.36,7.36,3700.0,7.3601,7.3601,7.3402,7.3402,3700.0
2005-06-16 11:20:00,7.36,7.36,7.31,7.31,6200.0,7.3402,7.3402,7.2903,7.2903,6200.0
2005-06-16 11:25:00,7.32,7.33,7.17,7.19,10600.0,7.3003,7.3103,7.1507,7.1707,10600.0
2005-06-16 11:30:00,7.17,7.28,7.17,7.24,8400.0,7.1507,7.2604,7.1507,7.2205,8400.0
2005-06-16 11:35:00,7.27,7.27,7.24,7.26,2400.0,7.2504,7.2504,7.2205,7.2405,2400.0
2005-06-16 11:40:00,7.26,7.27,7.25,7.25,6700.0,7.2405,7.2504,7.2305,7.2305,6700.0
2005-06-16 11:45:00,7.25,7.26,7.24,7.26,2400.0,7.2305,7.2405,7.2205,7.2405,2400.0
2005-06-16 11:50:00,7.26,7.27,7.24,7.24,2700.0,7.2405,7.2504,7.2205,7.2205,2700.0
2005-06-16 11:55:00,7.25,7.27,7.24,7.27,1900.0,7.2305,7.2504,7.2205,7.2504,1900.0
2005-06-16 12:00:00,7.26,7.27,7.26,7.27,2200.0,7.2405,7.2504,7.2405,7.2504,2200.0
2005-06-16 12:05:00,7.26,7.27,7.26,7.26,1500.0,7.2405,7.2504,7.2405,7.2405,1500.0
2005-06-16 12:10:00,7.26,7.27,7.23,7.23,4500.0,7.2405,7.2504,7.2105,7.2105,4500.0
2005-06-16 12:15:00,7.21,7.25,7.21,7.23,1300.0,7.1906,7.2305,7.1906,7.2105,1300.0
2005-06-16 12:20:00,7.23,7.28,7.23,7.25,2500.0,7.2105,7.2604,7.2105,7.2305,2500.0
2005-06-16 12:25:00,7.26,7.28,7.25,7.25,600.0,7.2405,7.2604,7.2305,7.2305,600.0
2005-06-16 12:30:00,7.28,7.28,7.27,7.27,600.0,7.2604,7.2604,7.2504,7.2504,600.0
2005-06-16 12:35:00,7.27,7.28,7.26,7.26,2000.0,7.2504,7.2604,7.2405,7.2405,2000.0
2005-06-16 12:40:00,7.27,7.29,7.27,7.29,200.0,7.2504,7.2704,7.2504,7.2704,200.0
2005-06-16 12:45:00,7.29,7.29,7.29,7.29,500.0,7.2704,7.2704,7.2704,7.2704,500.0
2005-06-16 12:50:00,7.28,7.3,7.28,7.3,2600.0,7.2604,7.2804,7.2604,7.2804,2600.0
2005-06-16 12:55:00,7.28,7.3,7.28,7.28,13800.0,7.2604,7.2804,7.2604,7.2604,13800.0
2005-06-16 13:00:00,7.28,7.34,7.28,7.34,1900.0,7.2604,7.3203,7.2604,7.3203,1900.0
2005-06-16 13:05:00,7.34,7.35,7.34,7.34,1200.0,7.3203,7.3302,7.3203,7.3203,1200.0
2005-06-16 13:10:00,7.36,7.36,7.34,7.34,8200.0,7.3402,7.3402,7.3203,7.3203,8200.0
2005-06-16 13:15:00,7.34,7.34,7.26,7.29,5600.0,7.3203,7.3203,7.2405,7.2704,5600.0
2005-06-16 13:20:00,7.31,7.32,7.29,7.32,1800.0,7.2903,7.3003,7.2704,7.3003,1800.0
2005-06-16 13:25:00,7.32,7.32,7.32,7.32,600.0,7.3003,7.3003,7.3003,7.3003,600.0
2005-06-16 13:30:00,7.32,7.34,7.32,7.33,3300.0,7.3003,7.3203,7.3003,7.3103,3300.0
2005-06-16 13:35:00,7.33,7.35,7.32,7.32,2500.0,7.3103,7.3302,7.3003,7.3003,2500.0
2005-06-16 13:40:00,7.34,7.34,7.32,7.32,500.0,7.3203,7.3203,7.3003,7.3003,500.0
2005-06-16 13:45:00,7.32,7.32,7.32,7.32,500.0,7.3003,7.3003,7.3003,7.3003,500.0
2005-06-16 13:50:00,7.31,7.31,7.28,7.29,2100.0,7.2903,7.2903,7.2604,7.2704,2100.0
2005-06-16 13:55:00,7.3,7.3,7.29,7.3,600.0,7.2804,7.2804,7.2704,7.2804,600.0
2005-06-16 14:00:00,7.3,7.31,7.3,7.31,1800.0,7.2804,7.2903,7.2804,7.2903,1800.0
2005-06-16 14:05:00,7.32,7.34,7.32,7.34,3900.0,7.3003,7.3203,7.3003,7.3203,3900.0
2005-06-16 14:10:00,7.34,7.35,7.33,7.33,3100.0,7.3203,7.3302,7.3103,7.3103,3100.0
2005-06-16 14:15:00,7.35,7.35,7.32,7.32,1300.0,7.3302,7.3302,7.3003,7.3003,1300.0
2005-06-16 14:20:00,7.32,7.33,7.31,7.33,1600.0,7.3003,7.3103,7.2903,7.3103,1600.0
2005-06-16 14:25:00,7.32,7.35,7.32,7.33,700.0,7.3003,7.3302,7.3003,7.3103,700.0
2005-06-16 14:30:00,7.33,7.33,7.31,7.32,4100.0,7.3103,7.3103,7.2903,7.3003,4100.0
2005-06-16 14:35:00,7.31,7.31,7.27,7.28,2000.0,7.2903,7.2903,7.2504,7.2604,2000.0
2005-06-16 14:40:00,7.29,7.31,7.27,7.31,2300.0,7.2704,7.2903,7.2504,7.2903,2300.0
2005-06-16 14:45:00,7.31,7.31,7.3,7.31,2200.0,7.2903,7.2903,7.2804,7.2903,2200.0
2005-06-16 14:50:00,7.28,7.28,7.28,7.28,100.0,7.2604,7.2604,7.2604,7.2604,100.0
2005-06-16 14:55:00,7.28,7.28,7.27,7.28,1100.0,7.2604,7.2604,7.2504,7.2604,1100.0
2005-06-16 15:00:00,7.28,7.28,7.27,7.28,1700.0,7.2604,7.2604,7.2504,7.2604,1700.0
2005-06-16 15:05:00,7.27,7.31,7.26,7.26,5600.0,7.2504,7.2903,7.2405,7.2405,5600.0
2005-06-16 15:10:00,7.26,7.26,7.24,7.25,3400.0,7.2405,7.2405,7.2205,7.2305,3400.0
2005-06-16 15:15:00,7.25,7.29,7.25,7.28,2700.0,7.2305,7.2704,7.2305,7.2604,2700.0
2005-06-16 15:20:00,7.29,7.33,7.29,7.33,2900.0,7.2704,7.3103,7.2704,7.3103,2900.0
2005-06-16 15:25:00,7.34,7.34,7.25,7.29,3900.0,7.3203,7.3203,7.2305,7.2704,3900.0
2005-06-16 15:30:00,7.28,7.33,7.28,7.33,2700.0,7.2604,7.3103,7.2604,7.3103,2700.0
2005-06-16 15:35:00,7.33,7.35,7.32,7.35,5000.0,7.3103,7.3302,7.3003,7.3302,5000.0
2005-06-16 15:40:00,7.35,7.35,7.33,7.33,4600.0,7.3302,7.3302,7.3103,7.3103,4600.0
2005-06-16 15:45:00,7.34,7.34,7.24,7.27,9800.0,7.3203,7.3203,7.2205,7.2504,9800.0
2005-06-16 15:50:00,7.28,7.3,7.27,7.29,6300.0,7.2604,7.2804,7.2504,7.2704,6300.0
2005-06-16 15:55:00,7.3,7.31,7.26,7.29,5000.0,7.2804,7.2903,7.2405,7.2704,5000.0
2005-06-17 09:30:00,7.31,7.5,7.31,7.5,213200.0,7.2903,7.4798,7.2903,7.4798,213200.0
2005-06-17 09:35:00,7.48,8.0,7.48,7.88,52900.0,7.4599,7.9785,7.4599,7.8588,52900.0
2005-06-17 09:40:00,7.84,7.88,7.8,7.8,13400.0,7.8189,7.8588,7.779,7.779,13400.0
2005-06-17 09:45:00,7.85,7.94,7.82,7.92,5800.0,7.8289,7.9186,7.799,7.8987,5800.0
2005-06-17 09:50:00,7.89,7.98,7.89,7.92,7400.0,7.8688,7.9585,7.8688,7.8987,7400.0
2005-06-17 09:55:00,7.92,7.93,7.9,7.9,7000.0,7.8987,7.9087,7.8787,7.8787,7000.0
2005-06-17 10:00:00,7.9,7.9,7.81,7.83,4700.0,7.8787,7.8787,7.789,7.8089,4700.0
2005-06-17 10:05:00,7.8,7.83,7.8,7.83,11500.0,7.779,7.8089,7.779,7.8089,11500.0
2005-06-17 10:10:00,7.8,7.8,7.74,7.79,4500.0,7.779,7.779,7.7192,7.769,4500.0
2005-06-17 10:15:00,7.8,7.8,7.78,7.78,5000.0,7.779,7.779,7.7591,7.7591,5000.0
2005-06-17 10:20:00,7.77,7.82,7.77,7.82,5000.0,7.7491,7.799,7.7491,7.799,5000.0
2005-06-17 10:25:00,7.83,7.84,7.79,7.82,1200.0,7.8089,7.8189,7.769,7.799,1200.0
2005-06-17 10:30:00,7.79,7.79,7.77,7.77,3300.0,7.769,7.769,7.7491,7.7491,3300.0
2005-06-17 10:35:00,7.77,7.77,7.67,7.75,5700.0,7.7491,7.7491,7.6494,7.7292,5700.0
2005-06-17 10:40:00,7.75,7.75,7.71,7.75,6500.0,7.7292,7.7292,7.6893,7.7292,6500.0
2005-06-17 10:45:00,7.76,7.78,7.76,7.78,900.0,7.7391,7.7591,7.7391,7.7591,900.0
2005-06-17 10:50:00,7.79,7.83,7.75,7.83,7200.0,7.769,7.8089,7.7292,7.8089,7200.0
2005-06-17 10:55:00,7.8,7.8,7.8,7.8,100.0,7.779,7.779,7.779,7.779,100.0
2005-06-17 11:00:00,7.82,7.86,7.81,7.86,7100.0,7.799,7.8389,7.789,7.8389,7100.0
2005-06-17 11:05:00,7.86,7.9,7.86,7.88,4800.0,7.8389,7.8787,7.8389,7.8588,4800.0
2005-06-17 11:10:00,7.89,7.89,7.89,7.89,600.0,7.8688,7.8688,7.8688,7.8688,600.0
2005-06-17 11:15:00,7.88,7.89,7.87,7.89,2200.0,7.8588,7.8688,7.8488,7.8688,2200.0
2005-06-17 11:20:00,7.88,7.88,7.84,7.84,1100.0,7.8588,7.8588,7.8189,7.8189,1100.0
2005-06-17 11:25:00,7.84,7.84,7.84,7.84,300.0,7.8189,7.8189,7.8189,7.8189,300.0
2005-06-17 11:30:00,7.83,7.83,7.81,7.81,1100.0,7.8089,7.8089,7.789,7.789,1100.0
2005-06-17 11:35:00,7.81,7.81,7.8,7.8,2400.0,7.789,7.789,7.779,7.779,2400.0
2005-06-17 11:40:00,7.82,7.82,7.8,7.8,1900.0,7.799,7.799,7.779,7.779,1900.0
2005-06-17 11:45:00,7.8,7.82,7.78,7.78,1900.0,7.779,7.799,7.7591,7.7591,1900.0
2005-06-17 11:50:00,7.78,7.82,7.75,7.75,4800.0,7.7591,7.799,7.7292,7.7292,4800.0
2005-06-17 11:55:00,7.75,7.75,7.74,7.74,7900.0,7.7292,7.7292,7.7192,7.7192,7900.0
2005-06-17 12:00:00,7.74,7.77,7.74,7.74,9500.0,7.7192,7.7491,7.7192,7.7192,9500.0
2005-06-17 12:05:00,7.74,7.74,7.73,7.73,400.0,7.7192,7.7192,7.7092,7.7092,400.0
2005-06-17 12:10:00,7.7,7.7,7.66,7.66,3300.0,7.6793,7.6793,7.6394,7.6394,3300.0
2005-06-17 12:15:00,7.66,7.66,7.62,7.64,4700.0,7.6394,7.6394,7.5995,7.6194,4700.0
2005-06-17 12:20:00,7.67,7.69,7.64,7.66,3400.0,7.6494,7.6693,7.6194,7.6394,3400.0
2005-06-17 12:25:00,7.66,7.67,7.66,7.66,2000.0,7.6394,7.6494,7.6394,7.6394,2000.0
2005-06-17 12:30:00,7.66,7.66,7.65,7.65,1000.0,7.6394,7.6394,7.6294,7.6294,1000.0
2005-06-17 12:35:00,7.63,7.63,7.62,7.62,1800.0,7.6095,7.6095,7.5995,7.5995,1800.0
2005-06-17 12:40:00,7.66,7.66,7.64,7.65,700.0,7.6394,7.6394,7.6194,7.6294,700.0
2005-06-17 12:45:00,7.63,7.63,7.63,7.63,400.0,7.6095,7.6095,7.6095,7.6095,400.0
2005-06-17 12:50:00,7.65,7.65,7.65,7.65,1100.0,7.6294,7.6294,7.6294,7.6294,1100.0
2005-06-17 12:55:00,7.65,7.65,7.64,7.65,8700.0,7.6294,7.6294,7.6194,7.6294,8700.0
2005-06-17 13:00:00,7.65,7.65,7.63,7.65,3600.0,7.6294,7.6294,7.6095,7.6294,3600.0
2005-06-17 13:05:00,7.64,7.64,7.64,7.64,200.0,7.6194,7.6194,7.6194,7.6194,200.0
2005-06-17 13:10:00,7.65,7.7,7.65,7.69,7800.0,7.6294,7.6793,7.6294,7.6693,7800.0
2005-06-17 13:15:00,7.7,7.72,7.7,7.72,400.0,7.6793,7.6992,7.6793,7.6992,400.0
2005-06-17 13:20:00,7.7,7.7,7.7,7.7,300.0,7.6793,7.6793,7.6793,7.6793,300.0
2005-06-17 13:25:00,7.7,7.73,7.7,7.73,200.0,7.6793,7.7092,7.6793,7.7092,200.0
2005-06-17 13:30:00,7.73,7.73,7.71,7.71,2200.0,7.7092,7.7092,7.6893,7.6893,2200.0
2005-06-17 13:35:00,7.72,7.74,7.71,7.74,1600.0,7.6992,7.7192,7.6893,7.7192,1600.0
2005-06-17 13:40:00,7.75,7.75,7.72,7.74,1400.0,7.7292,7.7292,7.6992,7.7192,1400.0
2005-06-17 13:45:00,7.75,7.75,7.74,7.75,300.0,7.7292,7.7292,7.7192,7.7292,300.0
2005-06-17 13:50:00,7.74,7.74,7.73,7.73,300.0,7.7192,7.7192,7.7092,7.7092,300.0
2005-06-17 13:55:00,7.73,7.73,7.72,7.72,1000.0,7.7092,7.7092,7.6992,7.6992,1000.0
2005-06-17 14:00:00,7.73,7.74,7.72,7.73,1100.0,7.7092,7.7192,7.6992,7.7092,1100.0
2005-06-17 14:05:00,7.74,7.74,7.73,7.74,700.0,7.7192,7.7192,7.7092,7.7192,700.0
2005-06-17 14:10:00,7.74,7.74,7.74,7.74,100.0,7.7192,7.7192,7.7192,7.7192,100.0
2005-06-17 14:15:00,7.74,7.75,7.74,7.74,1800.0,7.7192,7.7292,7.7192,7.7192,1800.0
2005-06-17 14:20:00,7.73,7.73,7.73,7.73,900.0,7.7092,7.7092,7.7092,7.7092,900.0
2005-06-17 14:25:00,7.72,7.72,7.71,7.71,1600.0,7.6992,7.6992,7.6893,7.6893,1600.0
2005-06-17 14:30:00,7.7,7.7,7.68,7.69,5800.0,7.6793,7.6793,7.6593,7.6693,5800.0
2005-06-17 14:35:00,7.71,7.71,7.7,7.7,300.0,7.6893,7.6893,7.6793,7.6793,300.0
2005-06-17 14:40:00,7.7,7.7,7.7,7.7,500.0,7.6793,7.6793,7.6793,7.6793,500.0
2005-06-17 14:45:00,7.71,7.72,7.68,7.7,2800.0,7.6893,7.6992,7.6593,7.6793,2800.0
2005-06-17 14:50:00,7.7,7.7,7.68,7.7,2900.0,7.6793,7.6793,7.6593,7.6793,2900.0
2005-06-17 14:55:00,7.7,7.7,7.66,7.66,16000.0,7.6793,7.6793,7.6394,7.6394,16000.0
2005-06-17 15:00:00,7.68,7.68,7.63,7.66,2200.0,7.6593,7.6593,7.6095,7.6394,2200.0
2005-06-17 15:05:00,7.65,7.68,7.64,7.68,4100.0,7.6294,7.6593,7.6194,7.6593,4100.0
2005-06-17 15:10:00,7.66,7.71,7.66,7.71,4000.0,7.6394,7.6893,7.6394,7.6893,4000.0
2005-06-17 15:15:00,7.71,7.75,7.71,7.74,4900.0,7.6893,7.7292,7.6893,7.7192,4900.0
2005-06-17 15:20:00,7.74,7.75,7.74,7.74,11200.0,7.7192,7.7292,7.7192,7.7192,11200.0
2005-06-17 15:25:00,7.74,7.75,7.71,7.72,8900.0,7.7192,7.7292,7.6893,7.6992,8900.0
2005-06-17 15:30:00,7.72,7.73,7.71,7.72,8600.0,7.6992,7.7092,7.6893,7.6992,8600.0
2005-06-17 15:35:00,7.71,7.72,7.68,7.68,6900.0,7.6893,7.6992,7.6593,7.6593,6900.0
2005-06-17 15:40:00,7.67,7.68,7.61,7.62,8100.0,7.6494,7.6593,7.5895,7.5995,8100.0
2005-06-17 15:45:00,7.6,7.68,7.6,7.68,6700.0,7.5796,7.6593,7.5796,7.6593,6700.0
2005-06-17 15:50:00,7.66,7.68,7.65,7.68,21200.0,7.6394,7.6593,7.6294,7.6593,21200.0
2005-06-17 15:55:00,7.67,7.68,7.56,7.65,45400.0,7.6494,7.6593,7.5397,7.6294,45400.0
2005-06-20 09:30:00,7.64,7.79,7.6,7.79,14200.0,7.6194,7.769,7.5796,7.769,14200.0
2005-06-20 09:35:00,7.79,7.8,7.72,7.79,19100.0,7.769,7.779,7.6992,7.769,19100.0
2005-06-20 09:40:00,7.8,7.9,7.78,7.9,22600.0,7.779,7.8787,7.7591,7.8787,22600.0
2005-06-20 09:45:00,7.92,8.0,7.9,7.9,33700.0,7.8987,7.9785,7.8787,7.8787,33700.0
2005-06-20 09:50:00,7.95,8.0,7.92,7.99,12900.0,7.9286,7.9785,7.8987,7.9685,12900.0
2005-06-20 09:55:00,7.97,8.12,7.95,8.06,31800.0,7.9486,8.0982,7.9286,8.0383,31800.0
2005-06-20 10:00:00,8.12,8.12,8.05,8.05,6200.0,8.0982,8.0982,8.0283,8.0283,6200.0
2005-06-20 10:05:00,8.07,8.09,8.0,8.01,13900.0,8.0483,8.0682,7.9785,7.9885,13900.0
2005-06-20 10:10:00,8.0,8.05,7.98,8.0,12000.0,7.9785,8.0283,7.9585,7.9785,12000.0
2005-06-20 10:15:00,8.01,8.01,7.99,8.0,12300.0,7.9885,7.9885,7.9685,7.9785,12300.0
2005-06-20 10:20:00,8.0,8.0,7.96,8.0,15700.0,7.9785,7.9785,7.9386,7.9785,15700.0
2005-06-20 10:25:00,7.99,8.01,7.99,8.01,4500.0,7.9685,7.9885,7.9685,7.9885,4500.0
2005-06-20 10:30:00,8.02,8.02,7.99,8.01,5900.0,7.9984,7.9984,7.9685,7.9885,5900.0
2005-06-20 10:35:00,8.0,8.01,8.0,8.01,2300.0,7.9785,7.9885,7.9785,7.9885,2300.0
2005-06-20 10:40:00,8.02,8.02,8.02,8.02,1800.0,7.9984,7.9984,7.9984,7.9984,1800.0
2005-06-20 10:45:00,8.03,8.03,8.01,8.03,1800.0,8.0084,8.0084,7.9885,8.0084,1800.0
2005-06-20 10:50:00,8.01,8.03,7.98,8.0,9300.0,7.9885,8.0084,7.9585,7.9785,9300.0
2005-06-20 10:55:00,8.0,8.02,7.97,7.97,4900.0,7.9785,7.9984,7.9486,7.9486,4900.0
2005-06-20 11:00:00,7.97,7.99,7.97,7.99,1600.0,7.9486,7.9685,7.9486,7.9685,1600.0
2005-06-20 11:05:00,8.0,8.03,7.97,8.01,6300.0,7.9785,8.0084,7.9486,7.9885,6300.0
2005-06-20 11:10:00,7.99,8.0,7.91,8.0,8100.0,7.9685,7.9785,7.8887,7.9785,8100.0
2005-06-20 11:15:00,8.0,8.0,7.92,7.92,4900.0,7.9785,7.9785,7.8987,7.8987,4900.0
2005-06-20 11:20:00,7.92,7.95,7.9,7.95,12400.0,7.8987,7.9286,7.8787,7.9286,12400.0
2005-06-20 11:25:00,7.98,7.99,7.95,7.99,4400.0,7.9585,7.9685,7.9286,7.9685,4400.0
2005-06-20 11:30:00,7.97,7.97,7.94,7.96,2300.0,7.9486,7.9486,7.9186,7.9386,2300.0
2005-06-20 11:35:00,7.93,7.99,7.93,7.98,3000.0,7.9087,7.9685,7.9087,7.9585,3000.0
2005-06-20 11:40:00,7.95,8.0,7.95,8.0,5400.0,7.9286,7.9785,7.9286,7.9785,5400.0
2005-06-20 11:45:00,8.0,8.01,7.99,8.0,3900.0,7.9785,7.9885,7.9685,7.9785,3900.0
2005-06-20 11:50:00,8.0,8.02,7.99,8.02,1900.0,7.9785,7.9984,7.9685,7.9984,1900.0
2005-06-20 11:55:00,8.03,8.03,8.01,8.02,4900.0,8.0084,8.0084,7.9885,7.9984,4900.0
2005-06-20 12:00:00,8.02,8.04,8.02,8.02,12000.0,7.9984,8.0184,7.9984,7.9984,12000.0
2005-06-20 12:05:00,8.04,8.05,8.02,8.05,11900.0,8.0184,8.0283,7.9984,8.0283,11900.0
2005-06-20 12:10:00,8.04,8.04,8.02,8.02,3400.0,8.0184,8.0184,7.9984,7.9984,3400.0
2005-06-20 12:15:00,8.05,8.12,8.05,8.12,8600.0,8.0283,8.0982,8.0283,8.0982,8600.0
2005-06-20 12:20:00,8.08,8.09,8.07,8.09,2100.0,8.0583,8.0682,8.0483,8.0682,2100.0
2005-06-20 12:25:00,8.09,8.13,8.08,8.13,4900.0,8.0682,8.1081,8.0583,8.1081,4900.0
2005-06-20 12:30:00,8.1,8.12,8.09,8.11,1300.0,8.0782,8.0982,8.0682,8.0882,1300.0
2005-06-20 12:35:00,8.11,8.13,8.11,8.12,800.0,8.0882,8.1081,8.0882,8.0982,800.0
2005-06-20 12:40:00,8.12,8.13,8.12,8.13,2900.0,8.0982,8.1081,8.0982,8.1081,2900.0
2005-06-20 12:45:00,8.12,8.13,8.12,8.13,2300.0,8.0982,8.1081,8.0982,8.1081,2300.0
2005-06-20 12:50:00,8.13,8.16,8.13,8.15,7400.0,8.1081,8.138,8.1081,8.1281,7400.0
2005-06-20 12:55:00,8.15,8.16,8.13,8.16,12600.0,8.1281,8.138,8.1081,8.138,12600.0
2005-06-20 13:00:00,8.16,8.17,8.16,8.17,2100.0,8.138,8.148,8.138,8.148,2100.0
2005-06-20 13:05:00,8.16,8.18,8.15,8.16,7600.0,8.138,8.158,8.1281,8.138,7600.0
2005-06-20 13:10:00,8.16,8.16,8.15,8.16,1500.0,8.138,8.138,8.1281,8.138,1500.0
2005-06-20 13:15:00,8.15,8.19,8.14,8.19,7100.0,8.1281,8.168,8.1181,8.168,7100.0
2005-06-20 13:20:00,8.19,8.24,8.19,8.19,9300.0,8.168,8.2178,8.168,8.168,9300.0
2005-06-20 13:25:00,8.22,8.25,8.22,8.25,1400.0,8.1979,8.2278,8.1979,8.2278,1400.0
2005-06-20 13:30:00,8.26,8.27,8.23,8.25,5900.0,8.2378,8.2478,8.2079,8.2278,5900.0
2005-06-20 13:35:00,8.24,8.25,8.2,8.2,8000.0,8.2178,8.2278,8.1779,8.1779,8000.0
2005-06-20 13:40:00,8.23,8.26,8.2,8.26,6400.0,8.2079,8.2378,8.1779,8.2378,6400.0
2005-06-20 13:45:00,8.26,8.26,8.26,8.26,1100.0,8.2378,8.2378,8.2378,8.2378,1100.0
2005-06-20 13:50:00,8.25,8.27,8.25,8.27,3200.0,8.2278,8.2478,8.2278,8.2478,3200.0
2005-06-20 13:55:00,8.27,8.27,8.26,8.27,1900.0,8.2478,8.2478,8.2378,8.2478,1900.0
2005-06-20 14:00:00,8.28,8.28,8.27,8.28,4000.0,8.2577,8.2577,8.2478,8.2577,4000.0
2005-06-20 14:05:00,8.28,8.29,8.27,8.29,2100.0,8.2577,8.2677,8.2478,8.2677,2100.0
2005-06-20 14:10:00,8.27,8.3,8.27,8.3,2700.0,8.2478,8.2777,8.2478,8.2777,2700.0
2005-06-20 14:15:00,8.29,8.33,8.28,8.32,5900.0,8.2677,8.3076,8.2577,8.2976,5900.0
2005-06-20 14:20:00,8.31,8.31,8.3,8.31,1800.0,8.2876,8.2876,8.2777,8.2876,1800.0
2005-06-20 14:25:00,8.31,8.32,8.3,8.31,5400.0,8.2876,8.2976,8.2777,8.2876,5400.0
2005-06-20 14:30:00,8.31,8.41,8.31,8.41,8900.0,8.2876,8.3874,8.2876,8.3874,8900.0
2005-06-20 14:35:00,8.41,8.45,8.4,8.43,10600.0,8.3874,8.4273,8.3774,8.4073,10600.0
2005-06-20 14:40:00,8.42,8.5,8.42,8.5,18600.0,8.3973,8.4771,8.3973,8.4771,18600.0
2005-06-20 14:45:00,8.5,8.5,8.46,8.48,19800.0,8.4771,8.4771,8.4372,8.4572,19800.0
2005-06-20 14:50:00,8.48,8.48,8.45,8.48,4800.0,8.4572,8.4572,8.4273,8.4572,4800.0
2005-06-20 14:55:00,8.47,8.48,8.45,8.47,4500.0,8.4472,8.4572,8.4273,8.4472,4500.0
2005-06-20 15:00:00,8.47,8.52,8.46,8.52,18800.0,8.4472,8.4971,8.4372,8.4971,18800.0
2005-06-20 15:05:00,8.54,8.55,8.5,8.55,13200.0,8.517,8.527,8.4771,8.527,13200.0
2005-06-20 15:10:00,8.54,8.8,8.54,8.7,37600.0,8.517,8.7763,8.517,8.6766,37600.0
2005-06-20 15:15:00,8.71,8.71,8.62,8.65,14500.0,8.6866,8.6866,8.5968,8.6267,14500.0
2005-06-20 15:20:00,8.66,8.74,8.64,8.71,10700.0,8.6367,8.7165,8.6168,8.6866,10700.0
2005-06-20 15:25:00,8.71,8.82,8.66,8.7,22800.0,8.6866,8.7963,8.6367,8.6766,22800.0
2005-06-20 15:30:00,8.7,8.75,8.69,8.72,17300.0,8.6766,8.7265,8.6666,8.6965,17300.0
2005-06-20 15:35:00,8.72,8.72,8.69,8.69,19000.0,8.6965,8.6965,8.6666,8.6666,19000.0
2005-06-20 15:40:00,8.69,8.69,8.52,8.52,20600.0,8.6666,8.6666,8.4971,8.4971,20600.0
2005-06-20 15:45:00,8.52,8.56,8.5,8.55,11400.0,8.4971,8.537,8.4771,8.527,11400.0
2005-06-20 15:50:00,8.55,8.66,8.54,8.65,32800.0,8.527,8.6367,8.517,8.6267,32800.0
2005-06-20 15:55:00,8.65,8.67,8.54,8.64,61400.0,8.6267,8.6467,8.517,8.6168,61400.0
2005-06-21 09:30:00,8.78,8.78,8.66,8.7,46000.0,8.7564,8.7564,8.6367,8.6766,46000.0
2005-06-21 09:35:00,8.69,8.71,8.68,8.71,12800.0,8.6666,8.6866,8.6566,8.6866,12800.0
2005-06-21 09:40:00,8.72,8.74,8.7,8.74,10700.0,8.6965,8.7165,8.6766,8.7165,10700.0
2005-06-21 09:45:00,8.71,8.73,8.7,8.71,20700.0,8.6866,8.7065,8.6766,8.6866,20700.0
2005-06-21 09:50:00,8.7,8.73,8.66,8.66,21800.0,8.6766,8.7065,8.6367,8.6367,21800.0
2005-06-21 09:55:00,8.68,8.68,8.53,8.58,32300.0,8.6566,8.6566,8.5071,8.5569,32300.0
2005-06-21 10:00:00,8.53,8.54,8.44,8.51,21700.0,8.5071,8.517,8.4173,8.4871,21700.0
2005-06-21 10:05:00,8.51,8.54,8.47,8.52,37500.0,8.4871,8.517,8.4472,8.4971,37500.0
2005-06-21 10:10:00,8.55,8.55,8.5,8.5,10500.0,8.527,8.527,8.4771,8.4771,10500.0
2005-06-21 10:15:00,8.5,8.51,8.5,8.5,7300.0,8.4771,8.4871,8.4771,8.4771,7300.0
2005-06-21 10:20:00,8.51,8.54,8.5,8.51,7100.0,8.4871,8.517,8.4771,8.4871,7100.0
2005-06-21 10:25:00,8.5,8.53,8.5,8.52,8400.0,8.4771,8.5071,8.4771,8.4971,8400.0
2005-06-21 10:30:00,8.52,8.53,8.5,8.51,9400.0,8.4971,8.5071,8.4771,8.4871,9400.0
2005-06-21 10:35:00,8.51,8.54,8.5,8.52,12800.0,8.4871,8.517,8.4771,8.4971,12800.0
2005-06-21 10:40:00,8.52,8.54,8.51,8.52,10900.0,8.4971,8.517,8.4871,8.4971,10900.0
2005-06-21 10:45:00,8.54,8.59,8.52,8.59,5200.0,8.517,8.5669,8.4971,8.5669,5200.0
2005-06-21 10:50:00,8.59,8.61,8.56,8.61,5800.0,8.5669,8.5868,8.537,8.5868,5800.0
2005-06-21 10:55:00,8.61,8.63,8.61,8.62,9900.0,8.5868,8.6068,8.5868,8.5968,9900.0
2005-06-21 11:00:00,8.61,8.61,8.6,8.61,1800.0,8.5868,8.5868,8.5769,8.5868,1800.0
2005-06-21 11:05:00,8.61,8.62,8.61,8.62,2900.0,8.5868,8.5968,8.5868,8.5968,2900.0
2005-06-21 11:10:00,8.62,8.63,8.61,8.63,1600.0,8.5968,8.6068,8.5868,8.6068,1600.0
2005-06-21 11:15:00,8.61,8.63,8.61,8.62,3800.0,8.5868,8.6068,8.5868,8.5968,3800.0
2005-06-21 11:20:00,8.61,8.62,8.61,8.61,2000.0,8.5868,8.5968,8.5868,8.5868,2000.0
2005-06-21 11:25:00,8.6,8.61,8.59,8.6,5900.0,8.5769,8.5868,8.5669,8.5769,5900.0
2005-06-21 11:30:00,8.61,8.61,8.6,8.6,3300.0,8.5868,8.5868,8.5769,8.5769,3300.0
2005-06-21 11:35:00,8.6,8.7,8.6,8.7,10000.0,8.5769,8.6766,8.5769,8.6766,10000.0
2005-06-21 11:40:00,8.7,8.73,8.68,8.71,14000.0,8.6766,8.7065,8.6566,8.6866,14000.0
2005-06-21 11:45:00,8.7,8.71,8.7,8.71,6100.0,8.6766,8.6866,8.6766,8.6866,6100.0
2005-06-21 11:50:00,8.7,8.7,8.68,8.68,5200.0,8.6766,8.6766,8.6566,8.6566,5200.0
2005-06-21 11:55:00,8.67,8.68,8.65,8.65,6700.0,8.6467,8.6566,8.6267,8.6267,6700.0
2005-06-21 12:00:00,8.65,8.65,8.64,8.65,3300.0,8.6267,8.6267,8.6168,8.6267,3300.0
2005-06-21 12:05:00,8.64,8.65,8.63,8.65,5600.0,8.6168,8.6267,8.6068,8.6267,5600.0
2005-06-21 12:10:00,8.64,8.66,8.64,8.64,10300.0,8.6168,8.6367,8.6168,8.6168,10300.0
2005-06-21 12:15:00,8.64,8.67,8.57,8.67,23700.0,8.6168,8.6467,8.5469,8.6467,23700.0
2005-06-21 12:20:00,8.68,8.68,8.64,8.65,3500.0,8.6566,8.6566,8.6168,8.6267,3500.0
2005-06-21 12:25:00,8.66,8.66,8.64,8.65,3300.0,8.6367,8.6367,8.6168,8.6267,3300.0
2005-06-21 12:30:00,8.67,8.68,8.64,8.68,5500.0,8.6467,8.6566,8.6168,8.6566,5500.0
2005-06-21 12:35:00,8.68,8.68,8.65,8.68,4400.0,8.6566,8.6566,8.6267,8.6566,4400.0
2005-06-21 12:40:00,8.68,8.68,8.65,8.67,9100.0,8.6566,8.6566,8.6267,8.6467,9100.0
2005-06-21 12:45:00,8.67,8.67,8.65,8.66,6800.0,8.6467,8.6467,8.6267,8.6367,6800.0
2005-06-21 12:50:00,8.67,8.68,8.65,8.68,3800.0,8.6467,8.6566,8.6267,8.6566,3800.0
2005-06-21 12:55:00,8.68,8.68,8.68,8.68,1100.0,8.6566,8.6566,8.6566,8.6566,1100.0
2005-06-21 13:00:00,8.66,8.68,8.66,8.66,9100.0,8.6367,8.6566,8.6367,8.6367,9100.0
2005-06-21 13:05:00,8.68,8.68,8.66,8.68,1900.0,8.6566,8.6566,8.6367,8.6566,1900.0
2005-06-21 13:10:00,8.67,8.68,8.67,8.67,1900.0,8.6467,8.6566,8.6467,8.6467,1900.0
2005-06-21 13:15:00,8.68,8.68,8.66,8.66,2900.0,8.6566,8.6566,8.6367,8.6367,2900.0
2005-06-21 13:20:00,8.66,8.67,8.66,8.67,2200.0,8.6367,8.6467,8.6367,8.6467,2200.0
2005-06-21 13:25:00,8.67,8.69,8.66,8.69,10900.0,8.6467,8.6666,8.6367,8.6666,10900.0
2005-06-21 13:30:00,8.7,8.7,8.69,8.69,1000.0,8.6766,8.6766,8.6666,8.6666,1000.0
2005-06-21 13:35:00,8.7,8.71,8.68,8.7,12300.0,8.6766,8.6866,8.6566,8.6766,12300.0
2005-06-21 13:40:00,8.71,8.76,8.7,8.76,9800.0,8.6866,8.7364,8.6766,8.7364,9800.0
2005-06-21 13:45:00,8.76,8.77,8.75,8.75,4300.0,8.7364,8.7464,8.7265,8.7265,4300.0
2005-06-21 13:50:00,8.76,8.78,8.75,8.77,4500.0,8.7364,8.7564,8.7265,8.7464,4500.0
2005-06-21 13:55:00,8.77,8.8,8.77,8.78,14800.0,8.7464,8.7763,8.7464,8.7564,14800.0
2005-06-21 14:00:00,8.78,8.78,8.77,8.77,1700.0,8.7564,8.7564,8.7464,8.7464,1700.0
2005-06-21 14:05:00,8.77,8.78,8.74,8.75,13000.0,8.7464,8.7564,8.7165,8.7265,13000.0
2005-06-21 14:10:00,8.75,8.75,8.72,8.75,10600.0,8.7265,8.7265,8.6965,8.7265,10600.0
2005-06-21 14:15:00,8.73,8.74,8.73,8.74,3300.0,8.7065,8.7165,8.7065,8.7165,3300.0
2005-06-21 14:20:00,8.74,8.75,8.74,8.75,5900.0,8.7165,8.7265,8.7165,8.7265,5900.0
2005-06-21 14:25:00,8.75,8.76,8.75,8.76,4200.0,8.7265,8.7364,8.7265,8.7364,4200.0
2005-06-21 14:30:00,8.76,8.8,8.75,8.78,5300.0,8.7364,8.7763,8.7265,8.7564,5300.0
2005-06-21 14:35:00,8.79,8.79,8.75,8.76,6800.0,8.7664,8.7664,8.7265,8.7364,6800.0
2005-06-21 14:40:00,8.76,8.77,8.76,8.77,4400.0,8.7364,8.7464,8.7364,8.7464,4400.0
2005-06-21 14:45:00,8.77,8.8,8.77,8.78,6700.0,8.7464,8.7763,8.7464,8.7564,6700.0
2005-06-21 14:50:00,8.79,8.79,8.77,8.78,4400.0,8.7664,8.7664,8.7464,8.7564,4400.0
2005-06-21 14:55:00,8.78,8.81,8.77,8.79,19300.0,8.7564,8.7863,8.7464,8.7664,19300.0
2005-06-21 15:00:00,8.8,8.8,8.79,8.79,3600.0,8.7763,8.7763,8.7664,8.7664,3600.0
2005-06-21 15:05:00,8.79,8.8,8.79,8.8,7300.0,8.7664,8.7763,8.7664,8.7763,7300.0
2005-06-21 15:10:00,8.8,8.8,8.79,8.8,11300.0,8.7763,8.7763,8.7664,8.7763,11300.0
2005-06-21 15:15:00,8.8,8.8,8.79,8.79,5300.0,8.7763,8.7763,8.7664,8.7664,5300.0
2005-06-21 15:20:00,8.79,8.8,8.76,8.77,39000.0,8.7664,8.7763,8.7364,8.7464,39000.0
2005-06-21 15:25:00,8.79,8.79,8.75,8.76,10500.0,8.7664,8.7664,8.7265,8.7364,10500.0
2005-06-21 15:30:00,8.76,8.76,8.71,8.71,12400.0,8.7364,8.7364,8.6866,8.6866,12400.0
2005-06-21 15:35:00,8.72,8.73,8.68,8.7,32000.0,8.6965,8.7065,8.6566,8.6766,32000.0
2005-06-21 15:40:00,8.7,8.7,8.67,8.68,5600.0,8.6766,8.6766,8.6467,8.6566,5600.0
2005-06-21 15:45:00,8.68,8.68,8.6,8.65,17100.0,8.6566,8.6566,8.5769,8.6267,17100.0
2005-06-21 15:50:00,8.65,8.67,8.6,8.62,9600.0,8.6267,8.6467,8.5769,8.5968,9600.0
2005-06-21 15:55:00,8.63,8.67,8.6,8.67,30800.0,8.6068,8.6467,8.5769,8.6467,30800.0
2005-06-22 09:30:00,8.66,8.79,8.65,8.79,13400.0,8.6367,8.7664,8.6267,8.7664,13400.0
2005-06-22 09:35:00,8.79,8.83,8.76,8.77,3200.0,8.7664,8.8062,8.7364,8.7464,3200.0
2005-06-22 09:40:00,8.8,8.8,8.75,8.75,3500.0,8.7763,8.7763,8.7265,8.7265,3500.0
2005-06-22 09:45:00,8.77,8.8,8.76,8.8,4600.0,8.7464,8.7763,8.7364,8.7763,4600.0
2005-06-22 09:50:00,8.8,8.81,8.78,8.78,3300.0,8.7763,8.7863,8.7564,8.7564,3300.0
2005-06-22 09:55:00,8.77,8.79,8.75,8.77,2600.0,8.7464,8.7664,8.7265,8.7464,2600.0
2005-06-22 10:00:00,8.76,8.76,8.65,8.65,15800.0,8.7364,8.7364,8.6267,8.6267,15800.0
2005-06-22 10:05:00,8.62,8.7,8.61,8.64,5300.0,8.5968,8.6766,8.5868,8.6168,5300.0
2005-06-22 10:10:00,8.65,8.75,8.65,8.75,3400.0,8.6267,8.7265,8.6267,8.7265,3400.0
2005-06-22 10:15:00,8.74,8.74,8.71,8.71,2000.0,8.7165,8.7165,8.6866,8.6866,2000.0
2005-06-22 10:20:00,8.73,8.75,8.73,8.74,1900.0,8.7065,8.7265,8.7065,8.7165,1900.0
2005-06-22 10:25:00,8.74,8.75,8.73,8.74,3600.0,8.7165,8.7265,8.7065,8.7165,3600.0
2005-06-22 10:30:00,8.73,8.73,8.72,8.72,1000.0,8.7065,8.7065,8.6965,8.6965,1000.0
2005-06-22 10:35:00,8.7,8.7,8.7,8.7,1100.0,8.6766,8.6766,8.6766,8.6766,1100.0
2005-06-22 10:40:00,8.7,8.7,8.68,8.69,4400.0,8.6766,8.6766,8.6566,8.6666,4400.0
2005-06-22 10:45:00,8.69,8.72,8.69,8.69,2900.0,8.6666,8.6965,8.6666,8.6666,2900.0
2005-06-22 10:50:00,8.71,8.72,8.69,8.71,2100.0,8.6866,8.6965,8.6666,8.6866,2100.0
2005-06-22 10:55:00,8.72,8.72,8.72,8.72,200.0,8.6965,8.6965,8.6965,8.6965,200.0
2005-06-22 11:00:00,8.72,8.72,8.68,8.69,2000.0,8.6965,8.6965,8.6566,8.6666,2000.0
2005-06-22 11:05:00,8.68,8.68,8.6,8.6,2700.0,8.6566,8.6566,8.5769,8.5769,2700.0
2005-06-22 11:10:00,8.6,8.63,8.6,8.61,2800.0,8.5769,8.6068,8.5769,8.5868,2800.0
2005-06-22 11:15:00,8.61,8.61,8.6,8.6,3400.0,8.5868,8.5868,8.5769,8.5769,3400.0
2005-06-22 11:20:00,8.6,8.62,8.6,8.62,600.0,8.5769,8.5968,8.5769,8.5968,600.0
2005-06-22 11:25:00,8.63,8.63,8.51,8.53,8800.0,8.6068,8.6068,8.4871,8.5071,8800.0
2005-06-22 11:30:00,8.57,8.58,8.56,8.56,4900.0,8.5469,8.5569,8.537,8.537,4900.0
2005-06-22 11:35:00,8.57,8.6,8.56,8.57,4700.0,8.5469,8.5769,8.537,8.5469,4700.0
2005-06-22 11:40:00,8.6,8.64,8.6,8.64,4300.0,8.5769,8.6168,8.5769,8.6168,4300.0
2005-06-22 11:45:00,8.66,8.71,8.66,8.71,3500.0,8.6367,8.6866,8.6367,8.6866,3500.0
2005-06-22 11:50:00,8.72,8.72,8.69,8.69,1900.0,8.6965,8.6965,8.6666,8.6666,1900.0
2005-06-22 11:55:00,8.68,8.69,8.68,8.69,3200.0,8.6566,8.6666,8.6566,8.6666,3200.0
2005-06-22 12:00:00,8.7,8.7,8.67,8.67,2200.0,8.6766,8.6766,8.6467,8.6467,2200.0
2005-06-22 12:05:00,8.67,8.67,8.6,8.61,5400.0,8.6467,8.6467,8.5769,8.5868,5400.0
2005-06-22 12:10:00,8.66,8.69,8.64,8.67,2300.0,8.6367,8.6666,8.6168,8.6467,2300.0
2005-06-22 12:15:00,8.69,8.69,8.67,8.68,1900.0,8.6666,8.6666,8.6467,8.6566,1900.0
2005-06-22 12:20:00,8.68,8.69,8.68,8.69,1600.0,8.6566,8.6666,8.6566,8.6666,1600.0
2005-06-22 12:25:00,8.69,8.72,8.68,8.69,2900.0,8.6666,8.6965,8.6566,8.6666,2900.0
2005-06-22 12:30:00,8.69,8.7,8.69,8.7,1000.0,8.6666,8.6766,8.6666,8.6766,1000.0
2005-06-22 12:35:00,8.7,8.7,8.69,8.69,1900.0,8.6766,8.6766,8.6666,8.6666,1900.0
2005-06-22 12:40:00,8.7,8.7,8.68,8.7,2700.0,8.6766,8.6766,8.6566,8.6766,2700.0
2005-06-22 12:45:00,8.7,8.7,8.69,8.7,1300.0,8.6766,8.6766,8.6666,8.6766,1300.0
2005-06-22 12:50:00,8.7,8.72,8.67,8.72,5500.0,8.6766,8.6965,8.6467,8.6965,5500.0
2005-06-22 12:55:00,8.73,8.74,8.72,8.74,3700.0,8.7065,8.7165,8.6965,8.7165,3700.0
2005-06-22 13:00:00,8.74,8.74,8.74,8.74,6700.0,8.7165,8.7165,8.7165,8.7165,6700.0
2005-06-22 13:05:00,8.74,8.75,8.74,8.75,4800.0,8.7165,8.7265,8.7165,8.7265,4800.0
2005-06-22 13:10:00,8.75,8.75,8.75,8.75,800.0,8.7265,8.7265,8.7265,8.7265,800.0
2005-06-22 13:15:00,8.75,8.75,8.72,8.72,7500.0,8.7265,8.7265,8.6965,8.6965,7500.0
2005-06-22 13:20:00,8.72,8.73,8.72,8.72,1400.0,8.6965,8.7065,8.6965,8.6965,1400.0
2005-06-22 13:25:00,8.72,8.72,8.72,8.72,300.0,8.6965,8.6965,8.6965,8.6965,300.0
2005-06-22 13:30:00,8.71,8.71,8.66,8.67,2400.0,8.6866,8.6866,8.6367,8.6467,2400.0
2005-06-22 13:35:00,8.66,8.66,8.65,8.66,2000.0,8.6367,8.6367,8.6267,8.6367,2000.0
2005-06-22 13:40:00,8.65,8.66,8.65,8.66,500.0,8.6267,8.6367,8.6267,8.6367,500.0
2005-06-22 13:45:00,8.65,8.67,8.65,8.66,3700.0,8.6267,8.6467,8.6267,8.6367,3700.0
2005-06-22 13:50:00,8.65,8.67,8.63,8.63,1600.0,8.6267,8.6467,8.6068,8.6068,1600.0
2005-06-22 13:55:00,8.63,8.65,8.63,8.64,1100.0,8.6068,8.6267,8.6068,8.6168,1100.0
2005-06-22 14:00:00,8.64,8.65,8.59,8.6,3100.0,8.6168,8.6267,8.5669,8.5769,3100.0
2005-06-22 14:05:00,8.59,8.6,8.59,8.59,1100.0,8.5669,8.5769,8.5669,8.5669,1100.0
2005-06-22 14:10:00,8.59,8.6,8.59,8.59,1500.0,8.5669,8.5769,8.5669,8.5669,1500.0
2005-06-22 14:15:00,8.6,8.63,8.59,8.63,2100.0,8.5769,8.6068,8.5669,8.6068,2100.0
2005-06-22 14:20:00,8.62,8.62,8.62,8.62,2300.0,8.5968,8.5968,8.5968,8.5968,2300.0
2005-06-22 14:25:00,8.62,8.63,8.61,8.61,1100.0,8.5968,8.6068,8.5868,8.5868,1100.0
2005-06-22 14:30:00,8.62,8.62,8.58,8.58,2700.0,8.5968,8.5968,8.5569,8.5569,2700.0
2005-06-22 14:35:00,8.6,8.6,8.57,8.58,1300.0,8.5769,8.5769,8.5469,8.5569,1300.0
2005-06-22 14:40:00,8.58,8.59,8.57,8.59,3200.0,8.5569,8.5669,8.5469,8.5669,3200.0
2005-06-22 14:45:00,8.58,8.59,8.57,8.57,4400.0,8.5569,8.5669,8.5469,8.5469,4400.0
2005-06-22 14:50:00,8.57,8.57,8.56,8.57,19900.0,8.5469,8.5469,8.537,8.5469,19900.0
2005-06-22 14:55:00,8.57,8.61,8.56,8.59,2700.0,8.5469,8.5868,8.537,8.5669,2700.0
2005-06-22 15:00:00,8.6,8.66,8.6,8.66,5100.0,8.5769,8.6367,8.5769,8.6367,5100.0
2005-06-22 15:05:00,8.66,8.66,8.65,8.66,2100.0,8.6367,8.6367,8.6267,8.6367,2100.0
2005-06-22 15:10:00,8.66,8.66,8.63,8.63,4800.0,8.6367,8.6367,8.6068,8.6068,4800.0
2005-06-22 15:15:00,8.65,8.65,8.64,8.65,2700.0,8.6267,8.6267,8.6168,8.6267,2700.0
2005-06-22 15:20:00,8.65,8.66,8.64,8.65,2300.0,8.6267,8.6367,8.6168,8.6267,2300.0
2005-06-22 15:25:00,8.66,8.75,8.65,8.65,2600.0,8.6367,8.7265,8.6267,8.6267,2600.0
2005-06-22 15:30:00,8.66,8.66,8.61,8.62,3200.0,8.6367,8.6367,8.5868,8.5968,3200.0
2005-06-22 15:35:00,8.61,8.65,8.61,8.64,5300.0,8.5868,8.6267,8.5868,8.6168,5300.0
2005-06-22 15:40:00,8.64,8.64,8.63,8.64,4100.0,8.6168,8.6168,8.6068,8.6168,4100.0
2005-06-22 15:45:00,8.64,8.66,8.63,8.66,8000.0,8.6168,8.6367,8.6068,8.6367,8000.0
2005-06-22 15:50:00,8.66,8.66,8.63,8.64,8300.0,8.6367,8.6367,8.6068,8.6168,8300.0
2005-06-22 15:55:00,8.64,8.65,8.61,8.62,6800.0,8.6168,8.6267,8.5868,8.5968,6800.0
2005-06-23 09:30:00,8.59,8.71,8.59,8.65,9900.0,8.5669,8.6866,8.5669,8.6267,9900.0
2005-06-23 09:35:00,8.59,8.64,8.58,8.62,2100.0,8.5669,8.6168,8.5569,8.5968,2100.0
2005-06-23 09:40:00,8.58,8.6,8.58,8.6,2500.0,8.5569,8.5769,8.5569,8.5769,2500.0
2005-06-23 09:45:00,8.58,8.65,8.58,8.64,4400.0,8.5569,8.6267,8.5569,8.6168,4400.0
2005-06-23 09:50:00,8.63,8.65,8.62,8.62,4500.0,8.6068,8.6267,8.5968,8.5968,4500.0
2005-06-23 09:55:00,8.63,8.65,8.62,8.64,2500.0,8.6068,8.6267,8.5968,8.6168,2500.0
2005-06-23 10:00:00,8.63,8.64,8.61,8.62,1600.0,8.6068,8.6168,8.5868,8.5968,1600.0
2005-06-23 10:05:00,8.62,8.63,8.61,8.63,1000.0,8.5968,8.6068,8.5868,8.6068,1000.0
2005-06-23 10:10:00,8.63,8.63,8.55,8.61,3600.0,8.6068,8.6068,8.527,8.5868,3600.0
2005-06-23 10:15:00,8.63,8.63,8.61,8.61,800.0,8.6068,8.6068,8.5868,8.5868,800.0
2005-06-23 10:20:00,8.61,8.63,8.61,8.61,700.0,8.5868,8.6068,8.5868,8.5868,700.0
2005-06-23 10:25:00,8.63,8.63,8.6,8.6,3000.0,8.6068,8.6068,8.5769,8.5769,3000.0
2005-06-23 10:30:00,8.61,8.63,8.59,8.6,2100.0,8.5868,8.6068,8.5669,8.5769,2100.0
2005-06-23 10:35:00,8.62,8.65,8.62,8.64,2200.0,8.5968,8.6267,8.5968,8.6168,2200.0
2005-06-23 10:40:00,8.63,8.64,8.63,8.64,500.0,8.6068,8.6168,8.6068,8.6168,500.0
2005-06-23 10:45:00,8.64,8.64,8.64,8.64,200.0,8.6168,8.6168,8.6168,8.6168,200.0
2005-06-23 10:50:00,8.65,8.65,8.64,8.65,3000.0,8.6267,8.6267,8.6168,8.6267,3000.0
2005-06-23 10:55:00,8.65,8.73,8.65,8.73,6000.0,8.6267,8.7065,8.6267,8.7065,6000.0
2005-06-23 11:00:00,8.73,8.74,8.71,8.71,4300.0,8.7065,8.7165,8.6866,8.6866,4300.0
2005-06-23 11:05:00,8.71,8.71,8.71,8.71,100.0,8.6866,8.6866,8.6866,8.6866,100.0
2005-06-23 11:10:00,8.73,8.75,8.71,8.75,3200.0,8.7065,8.7265,8.6866,8.7265,3200.0
2005-06-23 11:15:00,8.75,8.76,8.75,8.75,3400.0,8.7265,8.7364,8.7265,8.7265,3400.0
2005-06-23 11:20:00,8.75,8.75,8.74,8.75,1700.0,8.7265,8.7265,8.7165,8.7265,1700.0
2005-06-23 11:25:00,8.75,8.75,8.75,8.75,300.0,8.7265,8.7265,8.7265,8.7265,300.0
2005-06-23 11:30:00,8.75,8.75,8.74,8.74,2200.0,8.7265,8.7265,8.7165,8.7165,2200.0
2005-06-23 11:35:00,8.74,8.75,8.74,8.75,3300.0,8.7165,8.7265,8.7165,8.7265,3300.0
2005-06-23 11:40:00,8.75,8.75,8.74,8.74,600.0,8.7265,8.7265,8.7165,8.7165,600.0
2005-06-23 11:45:00,8.75,8.75,8.75,8.75,900.0,8.7265,8.7265,8.7265,8.7265,900.0
2005-06-23 11:50:00,8.75,8.75,8.74,8.74,700.0,8.7265,8.7265,8.7165,8.7165,700.0
2005-06-23 11:55:00,8.75,8.75,8.75,8.75,300.0,8.7265,8.7265,8.7265,8.7265,300.0
2005-06-23 12:00:00,8.74,8.74,8.74,8.74,500.0,8.7165,8.7165,8.7165,8.7165,500.0
2005-06-23 12:05:00,8.74,8.74,8.73,8.73,500.0,8.7165,8.7165,8.7065,8.7065,500.0
2005-06-23 12:10:00,8.74,8.74,8.74,8.74,100.0,8.7165,8.7165,8.7165,8.7165,100.0
2005-06-23 12:15:00,8.74,8.74,8.74,8.74,300.0,8.7165,8.7165,8.7165,8.7165,300.0
2005-06-23 12:20:00,8.74,8.74,8.67,8.67,3800.0,8.7165,8.7165,8.6467,8.6467,3800.0
2005-06-23 12:25:00,8.68,8.68,8.68,8.68,100.0,8.6566,8.6566,8.6566,8.6566,100.0
2005-06-23 12:30:00,8.68,8.68,8.68,8.68,0.0,8.6566,8.6566,8.6566,8.6566,0.0
2005-06-23 12:35:00,8.68,8.68,8.68,8.68,300.0,8.6566,8.6566,8.6566,8.6566,300.0
2005-06-23 12:40:00,8.74,8.74,8.74,8.74,200.0,8.7165,8.7165,8.7165,8.7165,200.0
2005-06-23 12:45:00,8.73,8.73,8.73,8.73,100.0,8.7065,8.7065,8.7065,8.7065,100.0
2005-06-23 12:50:00,8.74,8.74,8.73,8.74,600.0,8.7165,8.7165,8.7065,8.7165,600.0
2005-06-23 12:55:00,8.74,8.74,8.73,8.73,5700.0,8.7165,8.7165,8.7065,8.7065,5700.0
2005-06-23 13:00:00,8.74,8.74,8.73,8.74,1000.0,8.7165,8.7165,8.7065,8.7165,1000.0
2005-06-23 13:05:00,8.73,8.73,8.73,8.73,100.0,8.7065,8.7065,8.7065,8.7065,100.0
2005-06-23 13:10:00,8.72,8.72,8.71,8.72,400.0,8.6965,8.6965,8.6866,8.6965,400.0
2005-06-23 13:15:00,8.72,8.73,8.71,8.73,5800.0,8.6965,8.7065,8.6866,8.7065,5800.0
2005-06-23 13:20:00,8.73,8.73,8.73,8.73,200.0,8.7065,8.7065,8.7065,8.7065,200.0
2005-06-23 13:25:00,8.72,8.75,8.71,8.72,4500.0,8.6965,8.7265,8.6866,8.6965,4500.0
2005-06-23 13:30:00,8.73,8.74,8.73,8.73,1400.0,8.7065,8.7165,8.7065,8.7065,1400.0
2005-06-23 13:35:00,8.73,8.73,8.69,8.69,2000.0,8.7065,8.7065,8.6666,8.6666,2000.0
2005-06-23 13:40:00,8.69,8.7,8.69,8.7,2100.0,8.6666,8.6766,8.6666,8.6766,2100.0
2005-06-23 13:45:00,8.7,8.7,8.67,8.67,5600.0,8.6766,8.6766,8.6467,8.6467,5600.0
2005-06-23 13:50:00,8.66,8.7,8.64,8.7,13500.0,8.6367,8.6766,8.6168,8.6766,13500.0
2005-06-23 13:55:00,8.7,8.71,8.69,8.69,1500.0,8.6766,8.6866,8.6666,8.6666,1500.0
2005-06-23 14:00:00,8.69,8.7,8.69,8.7,1000.0,8.6666,8.6766,8.6666,8.6766,1000.0
2005-06-23 14:05:00,8.7,8.7,8.63,8.64,5900.0,8.6766,8.6766,8.6068,8.6168,5900.0
2005-06-23 14:10:00,8.64,8.66,8.63,8.66,2200.0,8.6168,8.6367,8.6068,8.6367,2200.0
2005-06-23 14:15:00,8.65,8.68,8.65,8.68,1600.0,8.6267,8.6566,8.6267,8.6566,1600.0
2005-06-23 14:20:00,8.68,8.69,8.66,8.69,2200.0,8.6566,8.6666,8.6367,8.6666,2200.0
2005-06-23 14:25:00,8.68,8.71,8.67,8.7,1900.0,8.6566,8.6866,8.6467,8.6766,1900.0
2005-06-23 14:30:00,8.7,8.7,8.69,8.7,1300.0,8.6766,8.6766,8.6666,8.6766,1300.0
2005-06-23 14:35:00,8.7,8.7,8.69,8.69,900.0,8.6766,8.6766,8.6666,8.6666,900.0
2005-06-23 14:40:00,8.69,8.7,8.69,8.69,2700.0,8.6666,8.6766,8.6666,8.6666,2700.0
2005-06-23 14:45:00,8.69,8.7,8.69,8.7,3400.0,8.6666,8.6766,8.6666,8.6766,3400.0
2005-06-23 14:50:00,8.7,8.71,8.66,8.67,18100.0,8.6766,8.6866,8.6367,8.6467,18100.0
2005-06-23 14:55:00,8.66,8.66,8.65,8.65,2900.0,8.6367,8.6367,8.6267,8.6267,2900.0
2005-06-23 15:00:00,8.65,8.66,8.64,8.65,3300.0,8.6267,8.6367,8.6168,8.6267,3300.0
2005-06-23 15:05:00,8.65,8.65,8.61,8.61,3000.0,8.6267,8.6267,8.5868,8.5868,3000.0
2005-06-23 15:10:00,8.62,8.62,8.57,8.58,3700.0,8.5968,8.5968,8.5469,8.5569,3700.0
2005-06-23 15:15:00,8.58,8.58,8.57,8.58,2400.0,8.5569,8.5569,8.5469,8.5569,2400.0
2005-06-23 15:20:00,8.58,8.58,8.52,8.53,10700.0,8.5569,8.5569,8.4971,8.5071,10700.0
2005-06-23 15:25:00,8.53,8.53,8.51,8.51,4300.0,8.5071,8.5071,8.4871,8.4871,4300.0
2005-06-23 15:30:00,8.53,8.53,8.44,8.44,23300.0,8.5071,8.5071,8.4173,8.4173,23300.0
2005-06-23 15:35:00,8.44,8.49,8.44,8.46,7400.0,8.4173,8.4672,8.4173,8.4372,7400.0
2005-06-23 15:40:00,8.46,8.5,8.43,8.5,10700.0,8.4372,8.4771,8.4073,8.4771,10700.0
2005-06-23 15:45:00,8.51,8.53,8.5,8.52,7200.0,8.4871,8.5071,8.4771,8.4971,7200.0
2005-06-23 15:50:00,8.52,8.53,8.51,8.52,5000.0,8.4971,8.5071,8.4871,8.4971,5000.0
2005-06-23 15:55:00,8.52,8.52,8.44,8.44,10800.0,8.4971,8.4971,8.4173,8.4173,10800.0
2005-06-24 09:30:00,8.43,8.43,8.08,8.12,45900.0,8.4073,8.4073,8.0583,8.0982,45900.0
2005-06-24 09:35:00,8.12,8.15,8.11,8.11,7300.0,8.0982,8.1281,8.0882,8.0882,7300.0
2005-06-24 09:40:00,8.1,8.11,8.0,8.0,23400.0,8.0782,8.0882,7.9785,7.9785,23400.0
2005-06-24 09:45:00,8.0,8.05,7.93,7.99,34300.0,7.9785,8.0283,7.9087,7.9685,34300.0
2005-06-24 09:50:00,7.95,8.01,7.95,8.0,7500.0,7.9286,7.9885,7.9286,7.9785,7500.0
2005-06-24 09:55:00,8.04,8.06,8.01,8.05,3900.0,8.0184,8.0383,7.9885,8.0283,3900.0
2005-06-24 10:00:00,8.06,8.07,8.05,8.07,6200.0,8.0383,8.0483,8.0283,8.0483,6200.0
2005-06-24 10:05:00,8.05,8.08,8.05,8.08,6500.0,8.0283,8.0583,8.0283,8.0583,6500.0
2005-06-24 10:10:00,8.08,8.22,8.07,8.15,27600.0,8.0583,8.1979,8.0483,8.1281,27600.0
2005-06-24 10:15:00,8.15,8.15,8.0,8.1,4700.0,8.1281,8.1281,7.9785,8.0782,4700.0
2005-06-24 10:20:00,8.1,8.1,8.09,8.1,3100.0,8.0782,8.0782,8.0682,8.0782,3100.0
2005-06-24 10:25:00,8.1,8.2,8.1,8.18,5800.0,8.0782,8.1779,8.0782,8.158,5800.0
2005-06-24 10:30:00,8.18,8.18,8.14,8.15,4000.0,8.158,8.158,8.1181,8.1281,4000.0
2005-06-24 10:35:00,8.14,8.14,8.05,8.08,5700.0,8.1181,8.1181,8.0283,8.0583,5700.0
2005-06-24 10:40:00,8.08,8.14,8.03,8.13,4600.0,8.0583,8.1181,8.0084,8.1081,4600.0
2005-06-24 10:45:00,8.14,8.15,8.14,8.15,900.0,8.1181,8.1281,8.1181,8.1281,900.0
2005-06-24 10:50:00,8.17,8.18,8.09,8.11,16400.0,8.148,8.158,8.0682,8.0882,16400.0
2005-06-24 10:55:00,8.1,8.16,8.1,8.16,1000.0,8.0782,8.138,8.0782,8.138,1000.0
2005-06-24 11:00:00,8.17,8.18,8.17,8.17,4600.0,8.148,8.158,8.148,8.148,4600.0
2005-06-24 11:05:00,8.18,8.18,8.18,8.18,800.0,8.158,8.158,8.158,8.158,800.0
2005-06-24 11:10:00,8.18,8.18,8.12,8.12,4600.0,8.158,8.158,8.0982,8.0982,4600.0
2005-06-24 11:15:00,8.12,8.12,8.11,8.11,6100.0,8.0982,8.0982,8.0882,8.0882,6100.0
2005-06-24 11:20:00,8.11,8.12,8.11,8.12,2800.0,8.0882,8.0982,8.0882,8.0982,2800.0
2005-06-24 11:25:00,8.12,8.12,8.11,8.12,1700.0,8.0982,8.0982,8.0882,8.0982,1700.0
2005-06-24 11:30:00,8.11,8.12,8.11,8.12,3800.0,8.0882,8.0982,8.0882,8.0982,3800.0
2005-06-24 11:35:00,8.12,8.12,8.11,8.11,3800.0,8.0982,8.0982,8.0882,8.0882,3800.0
2005-06-24 11:40:00,8.12,8.17,8.12,8.17,2800.0,8.0982,8.148,8.0982,8.148,2800.0
2005-06-24 11:45:00,8.18,8.18,8.17,8.18,900.0,8.158,8.158,8.148,8.158,900.0
2005-06-24 11:50:00,8.18,8.2,8.17,8.18,2000.0,8.158,8.1779,8.148,8.158,2000.0
2005-06-24 11:55:00,8.17,8.25,8.17,8.25,3700.0,8.148,8.2278,8.148,8.2278,3700.0
2005-06-24 12:00:00,8.25,8.25,8.24,8.25,800.0,8.2278,8.2278,8.2178,8.2278,800.0
2005-06-24 12:05:00,8.25,8.26,8.25,8.26,900.0,8.2278,8.2378,8.2278,8.2378,900.0
2005-06-24 12:10:00,8.27,8.3,8.27,8.29,1300.0,8.2478,8.2777,8.2478,8.2677,1300.0
2005-06-24 12:15:00,8.3,8.3,8.29,8.3,2100.0,8.2777,8.2777,8.2677,8.2777,2100.0
2005-06-24 12:20:00,8.3,8.3,8.29,8.29,1800.0,8.2777,8.2777,8.2677,8.2677,1800.0
2005-06-24 12:25:00,8.29,8.32,8.29,8.32,4900.0,8.2677,8.2976,8.2677,8.2976,4900.0
2005-06-24 12:30:00,8.33,8.39,8.33,8.39,1900.0,8.3076,8.3674,8.3076,8.3674,1900.0
2005-06-24 12:35:00,8.39,8.4,8.39,8.4,1300.0,8.3674,8.3774,8.3674,8.3774,1300.0
2005-06-24 12:40:00,8.4,8.4,8.39,8.4,1500.0,8.3774,8.3774,8.3674,8.3774,1500.0
2005-06-24 12:45:00,8.4,8.4,8.4,8.4,700.0,8.3774,8.3774,8.3774,8.3774,700.0
2005-06-24 12:50:00,8.4,8.4,8.39,8.4,1100.0,8.3774,8.3774,8.3674,8.3774,1100.0
2005-06-24 12:55:00,8.4,8.44,8.4,8.44,1400.0,8.3774,8.4173,8.3774,8.4173,1400.0
2005-06-24 13:00:00,8.46,8.53,8.46,8.53,5700.0,8.4372,8.5071,8.4372,8.5071,5700.0
2005-06-24 13:05:00,8.53,8.53,8.52,8.52,2900.0,8.5071,8.5071,8.4971,8.4971,2900.0
2005-06-24 13:10:00,8.52,8.52,8.49,8.51,3800.0,8.4971,8.4971,8.4672,8.4871,3800.0
2005-06-24 13:15:00,8.51,8.52,8.51,8.52,1500.0,8.4871,8.4971,8.4871,8.4971,1500.0
2005-06-24 13:20:00,8.52,8.52,8.52,8.52,1500.0,8.4971,8.4971,8.4971,8.4971,1500.0
2005-06-24 13:25:00,8.52,8.52,8.52,8.52,800.0,8.4971,8.4971,8.4971,8.4971,800.0
2005-06-24 13:30:00,8.52,8.52,8.5,8.51,3000.0,8.4971,8.4971,8.4771,8.4871,3000.0
2005-06-24 13:35:00,8.53,8.53,8.52,8.53,2900.0,8.5071,8.5071,8.4971,8.5071,2900.0
2005-06-24 13:40:00,8.53,8.53,8.53,8.53,1400.0,8.5071,8.5071,8.5071,8.5071,1400.0
2005-06-24 13:45:00,8.53,8.53,8.47,8.47,3100.0,8.5071,8.5071,8.4472,8.4472,3100.0
2005-06-24 13:50:00,8.49,8.49,8.48,8.49,700.0,8.4672,8.4672,8.4572,8.4672,700.0
2005-06-24 13:55:00,8.49,8.49,8.48,8.49,2000.0,8.4672,8.4672,8.4572,8.4672,2000.0
2005-06-24 14:00:00,8.5,8.5,8.49,8.49,1100.0,8.4771,8.4771,8.4672,8.4672,1100.0
2005-06-24 14:05:00,8.5,8.5,8.48,8.5,1400.0,8.4771,8.4771,8.4572,8.4771,1400.0
2005-06-24 14:10:00,8.5,8.5,8.49,8.49,900.0,8.4771,8.4771,8.4672,8.4672,900.0
2005-06-24 14:15:00,8.5,8.52,8.5,8.52,8500.0,8.4771,8.4971,8.4771,8.4971,8500.0
2005-06-24 14:20:00,8.52,8.52,8.5,8.51,2200.0,8.4971,8.4971,8.4771,8.4871,2200.0
2005-06-24 14:25:00,8.51,8.52,8.5,8.52,2200.0,8.4871,8.4971,8.4771,8.4971,2200.0
2005-06-24 14:30:00,8.52,8.52,8.51,8.52,1400.0,8.4971,8.4971,8.4871,8.4971,1400.0
2005-06-24 14:35:00,8.52,8.52,8.51,8.52,1400.0,8.4971,8.4971,8.4871,8.4971,1400.0
2005-06-24 14:40:00,8.52,8.52,8.51,8.52,7500.0,8.4971,8.4971,8.4871,8.4971,7500.0
2005-06-24 14:45:00,8.52,8.52,8.49,8.52,6400.0,8.4971,8.4971,8.4672,8.4971,6400.0
2005-06-24 14:50:00,8.52,8.52,8.5,8.51,2000.0,8.4971,8.4971,8.4771,8.4871,2000.0
2005-06-24 14:55:00,8.52,8.52,8.51,8.52,1400.0,8.4971,8.4971,8.4871,8.4971,1400.0
2005-06-24 15:00:00,8.52,8.52,8.5,8.5,2200.0,8.4971,8.4971,8.4771,8.4771,2200.0
2005-06-24 15:05:00,8.5,8.5,8.43,8.43,9600.0,8.4771,8.4771,8.4073,8.4073,9600.0
2005-06-24 15:10:00,8.43,8.43,8.42,8.43,3000.0,8.4073,8.4073,8.3973,8.4073,3000.0
2005-06-24 15:15:00,8.43,8.44,8.43,8.44,5300.0,8.4073,8.4173,8.4073,8.4173,5300.0
2005-06-24 15:20:00,8.45,8.45,8.45,8.45,1500.0,8.4273,8.4273,8.4273,8.4273,1500.0
2005-06-24 15:25:00,8.46,8.49,8.46,8.46,3700.0,8.4372,8.4672,8.4372,8.4372,3700.0
2005-06-24 15:30:00,8.47,8.51,8.46,8.51,4500.0,8.4472,8.4871,8.4372,8.4871,4500.0
2005-06-24 15:35:00,8.52,8.52,8.51,8.52,6300.0,8.4971,8.4971,8.4871,8.4971,6300.0
2005-06-24 15:40:00,8.52,8.52,8.51,8.52,3900.0,8.4971,8.4971,8.4871,8.4971,3900.0
2005-06-24 15:45:00,8.52,8.52,8.48,8.49,7800.0,8.4971,8.4971,8.4572,8.4672,7800.0
2005-06-24 15:50:00,8.5,8.66,8.5,8.65,31500.0,8.4771,8.6367,8.4771,8.6267,31500.0
2005-06-24 15:55:00,8.66,8.72,8.61,8.7,32500.0,8.6367,8.6965,8.5868,8.6766,32500.0
2005-06-27 09:30:00,8.75,8.84,8.7,8.79,21900.0,8.7265,8.8162,8.6766,8.7664,21900.0
2005-06-27 09:35:00,8.79,8.8,8.79,8.79,1400.0,8.7664,8.7763,8.7664,8.7664,1400.0
2005-06-27 09:40:00,8.8,8.8,8.79,8.79,1200.0,8.7763,8.7763,8.7664,8.7664,1200.0
2005-06-27 09:45:00,8.8,8.84,8.8,8.84,3100.0,8.7763,8.8162,8.7763,8.8162,3100.0
2005-06-27 09:50:00,8.83,8.84,8.82,8.84,3500.0,8.8062,8.8162,8.7963,8.8162,3500.0
2005-06-27 09:55:00,8.84,8.84,8.82,8.82,1500.0,8.8162,8.8162,8.7963,8.7963,1500.0
2005-06-27 10:00:00,8.81,8.82,8.8,8.81,1000.0,8.7863,8.7963,8.7763,8.7863,1000.0
2005-06-27 10:05:00,8.81,8.81,8.8,8.8,6700.0,8.7863,8.7863,8.7763,8.7763,6700.0
2005-06-27 10:10:00,8.8,8.8,8.76,8.76,3300.0,8.7763,8.7763,8.7364,8.7364,3300.0
2005-06-27 10:15:00,8.75,8.76,8.75,8.76,1900.0,8.7265,8.7364,8.7265,8.7364,1900.0
2005-06-27 10:20:00,8.76,8.76,8.66,8.69,6300.0,8.7364,8.7364,8.6367,8.6666,6300.0
2005-06-27 10:25:00,8.67,8.7,8.66,8.7,4100.0,8.6467,8.6766,8.6367,8.6766,4100.0
2005-06-27 10:30:00,8.7,8.7,8.7,8.7,200.0,8.6766,8.6766,8.6766,8.6766,200.0
2005-06-27 10:35:00,8.68,8.68,8.66,8.67,2200.0,8.6566,8.6566,8.6367,8.6467,2200.0
2005-06-27 10:40:00,8.66,8.69,8.66,8.69,400.0,8.6367,8.6666,8.6367,8.6666,400.0
2005-06-27 10:45:00,8.69,8.69,8.69,8.69,200.0,8.6666,8.6666,8.6666,8.6666,200.0
2005-06-27 10:50:00,8.69,8.69,8.65,8.65,1400.0,8.6666,8.6666,8.6267,8.6267,1400.0
2005-06-27 10:55:00,8.65,8.65,8.64,8.65,1200.0,8.6267,8.6267,8.6168,8.6267,1200.0
2005-06-27 11:00:00,8.65,8.65,8.64,8.64,700.0,8.6267,8.6267,8.6168,8.6168,700.0
2005-06-27 11:05:00,8.64,8.64,8.64,8.64,200.0,8.6168,8.6168,8.6168,8.6168,200.0
2005-06-27 11:10:00,8.64,8.65,8.63,8.63,4100.0,8.6168,8.6267,8.6068,8.6068,4100.0
2005-06-27 11:15:00,8.63,8.63,8.6,8.61,1900.0,8.6068,8.6068,8.5769,8.5868,1900.0
2005-06-27 11:20:00,8.61,8.61,8.58,8.59,1400.0,8.5868,8.5868,8.5569,8.5669,1400.0
2005-06-27 11:25:00,8.59,8.59,8.56,8.59,4800.0,8.5669,8.5669,8.537,8.5669,4800.0
2005-06-27 11:30:00,8.58,8.59,8.58,8.59,2300.0,8.5569,8.5669,8.5569,8.5669,2300.0
2005-06-27 11:35:00,8.58,8.59,8.58,8.58,2100.0,8.5569,8.5669,8.5569,8.5569,2100.0
2005-06-27 11:40:00,8.59,8.59,8.59,8.59,3400.0,8.5669,8.5669,8.5669,8.5669,3400.0
2005-06-27 11:45:00,8.59,8.59,8.58,8.58,1000.0,8.5669,8.5669,8.5569,8.5569,1000.0
2005-06-27 11:50:00,8.58,8.59,8.58,8.59,7500.0,8.5569,8.5669,8.5569,8.5669,7500.0
2005-06-27 11:55:00,8.59,8.59,8.58,8.59,1600.0,8.5669,8.5669,8.5569,8.5669,1600.0
2005-06-27 12:00:00,8.6,8.6,8.6,8.6,1200.0,8.5769,8.5769,8.5769,8.5769,1200.0
2005-06-27 12:05:00,8.61,8.61,8.59,8.6,2200.0,8.5868,8.5868,8.5669,8.5769,2200.0
2005-06-27 12:10:00,8.61,8.63,8.61,8.63,8000.0,8.5868,8.6068,8.5868,8.6068,8000.0
2005-06-27 12:15:00,8.62,8.64,8.62,8.64,2500.0,8.5968,8.6168,8.5968,8.6168,2500.0
2005-06-27 12:20:00,8.64,8.65,8.63,8.65,1700.0,8.6168,8.6267,8.6068,8.6267,1700.0
2005-06-27 12:25:00,8.65,8.67,8.65,8.66,2000.0,8.6267,8.6467,8.6267,8.6367,2000.0
2005-06-27 12:30:00,8.66,8.66,8.63,8.63,19600.0,8.6367,8.6367,8.6068,8.6068,19600.0
2005-06-27 12:35:00,8.64,8.65,8.61,8.65,4100.0,8.6168,8.6267,8.5868,8.6267,4100.0
2005-06-27 12:40:00,8.65,8.65,8.61,8.61,4600.0,8.6267,8.6267,8.5868,8.5868,4600.0
2005-06-27 12:45:00,8.64,8.64,8.61,8.61,2700.0,8.6168,8.6168,8.5868,8.5868,2700.0
2005-06-27 12:50:00,8.62,8.63,8.61,8.62,2100.0,8.5968,8.6068,8.5868,8.5968,2100.0
2005-06-27 12:55:00,8.62,8.63,8.62,8.62,3500.0,8.5968,8.6068,8.5968,8.5968,3500.0
2005-06-27 13:00:00,8.63,8.64,8.6,8.6,15600.0,8.6068,8.6168,8.5769,8.5769,15600.0
2005-06-27 13:05:00,8.59,8.6,8.58,8.59,1900.0,8.5669,8.5769,8.5569,8.5669,1900.0
2005-06-27 13:10:00,8.59,8.61,8.59,8.59,2100.0,8.5669,8.5868,8.5669,8.5669,2100.0
2005-06-27 13:15:00,8.6,8.6,8.58,8.58,5900.0,8.5769,8.5769,8.5569,8.5569,5900.0
2005-06-27 13:20:00,8.6,8.6,8.59,8.59,200.0,8.5769,8.5769,8.5669,8.5669,200.0
2005-06-27 13:25:00,8.6,8.61,8.59,8.6,800.0,8.5769,8.5868,8.5669,8.5769,800.0
2005-06-27 13:30:00,8.58,8.6,8.58,8.6,2700.0,8.5569,8.5769,8.5569,8.5769,2700.0
2005-06-27 13:35:00,8.61,8.61,8.59,8.59,600.0,8.5868,8.5868,8.5669,8.5669,600.0
2005-06-27 13:40:00,8.6,8.61,8.6,8.6,2100.0,8.5769,8.5868,8.5769,8.5769,2100.0
2005-06-27 13:45:00,8.59,8.59,8.56,8.57,3600.0,8.5669,8.5669,8.537,8.5469,3600.0
2005-06-27 13:50:00,8.57,8.57,8.57,8.57,300.0,8.5469,8.5469,8.5469,8.5469,300.0
2005-06-27 13:55:00,8.56,8.56,8.5,8.53,8500.0,8.537,8.537,8.4771,8.5071,8500.0
2005-06-27 14:00:00,8.51,8.52,8.5,8.5,8400.0,8.4871,8.4971,8.4771,8.4771,8400.0
2005-06-27 14:05:00,8.51,8.53,8.5,8.5,1100.0,8.4871,8.5071,8.4771,8.4771,1100.0
2005-06-27 14:10:00,8.53,8.53,8.5,8.5,200.0,8.5071,8.5071,8.4771,8.4771,200.0
2005-06-27 14:15:00,8.5,8.5,8.5,8.5,1900.0,8.4771,8.4771,8.4771,8.4771,1900.0
2005-06-27 14:20:00,8.5,8.52,8.5,8.5,2900.0,8.4771,8.4971,8.4771,8.4771,2900.0
2005-06-27 14:25:00,8.51,8.51,8.5,8.5,9100.0,8.4871,8.4871,8.4771,8.4771,9100.0
2005-06-27 14:30:00,8.5,8.5,8.5,8.5,5900.0,8.4771,8.4771,8.4771,8.4771,5900.0
2005-06-27 14:35:00,8.5,8.5,8.5,8.5,500.0,8.4771,8.4771,8.4771,8.4771,500.0
2005-06-27 14:40:00,8.5,8.51,8.4,8.41,24800.0,8.4771,8.4871,8.3774,8.3874,24800.0
2005-06-27 14:45:00,8.4,8.41,8.39,8.39,4200.0,8.3774,8.3874,8.3674,8.3674,4200.0
2005-06-27 14:50:00,8.39,8.4,8.39,8.39,1500.0,8.3674,8.3774,8.3674,8.3674,1500.0
2005-06-27 14:55:00,8.4,8.4,8.39,8.4,2100.0,8.3774,8.3774,8.3674,8.3774,2100.0
2005-06-27 15:00:00,8.4,8.4,8.39,8.39,2600.0,8.3774,8.3774,8.3674,8.3674,2600.0
2005-06-27 15:05:00,8.39,8.4,8.39,8.4,3700.0,8.3674,8.3774,8.3674,8.3774,3700.0
2005-06-27 15:10:00,8.4,8.4,8.39,8.4,5500.0,8.3774,8.3774,8.3674,8.3774,5500.0
2005-06-27 15:15:00,8.41,8.41,8.39,8.4,7900.0,8.3874,8.3874,8.3674,8.3774,7900.0
2005-06-27 15:20:00,8.4,8.4,8.39,8.39,4000.0,8.3774,8.3774,8.3674,8.3674,4000.0
2005-06-27 15:25:00,8.39,8.4,8.36,8.36,4000.0,8.3674,8.3774,8.3375,8.3375,4000.0
2005-06-27 15:30:00,8.38,8.38,8.26,8.28,9200.0,8.3575,8.3575,8.2378,8.2577,9200.0
2005-06-27 15:35:00,8.28,8.3,8.28,8.28,2800.0,8.2577,8.2777,8.2577,8.2577,2800.0
2005-06-27 15:40:00,8.28,8.29,8.25,8.25,16600.0,8.2577,8.2677,8.2278,8.2278,16600.0
2005-06-27 15:45:00,8.28,8.28,8.25,8.25,5400.0,8.2577,8.2577,8.2278,8.2278,5400.0
2005-06-27 15:50:00,8.25,8.26,8.24,8.25,24100.0,8.2278,8.2378,8.2178,8.2278,24100.0
2005-06-27 15:55:00,8.25,8.25,8.24,8.25,7400.0,8.2278,8.2278,8.2178,8.2278,7400.0
2005-06-28 09:30:00,8.1,8.35,8.1,8.35,53200.0,8.0782,8.3275,8.0782,8.3275,53200.0
2005-06-28 09:35:00,8.31,8.41,8.31,8.37,2300.0,8.2876,8.3874,8.2876,8.3475,2300.0
2005-06-28 09:40:00,8.39,8.45,8.37,8.45,4800.0,8.3674,8.4273,8.3475,8.4273,4800.0
2005-06-28 09:45:00,8.46,8.71,8.45,8.61,23300.0,8.4372,8.6866,8.4273,8.5868,23300.0
2005-06-28 09:50:00,8.63,8.63,8.54,8.55,4600.0,8.6068,8.6068,8.517,8.527,4600.0
2005-06-28 09:55:00,8.54,8.54,8.5,8.5,1700.0,8.517,8.517,8.4771,8.4771,1700.0
2005-06-28 10:00:00,8.54,8.6,8.53,8.6,6900.0,8.517,8.5769,8.5071,8.5769,6900.0
2005-06-28 10:05:00,8.58,8.64,8.54,8.62,11400.0,8.5569,8.6168,8.517,8.5968,11400.0
2005-06-28 10:10:00,8.62,8.64,8.57,8.57,5100.0,8.5968,8.6168,8.5469,8.5469,5100.0
2005-06-28 10:15:00,8.59,8.59,8.51,8.55,26500.0,8.5669,8.5669,8.4871,8.527,26500.0
2005-06-28 10:20:00,8.54,8.55,8.51,8.55,4700.0,8.517,8.527,8.4871,8.527,4700.0
2005-06-28 10:25:00,8.55,8.55,8.55,8.55,600.0,8.527,8.527,8.527,8.527,600.0
2005-06-28 10:30:00,8.54,8.55,8.54,8.55,2300.0,8.517,8.527,8.517,8.527,2300.0
2005-06-28 10:35:00,8.55,8.55,8.5,8.5,2900.0,8.527,8.527,8.4771,8.4771,2900.0
2005-06-28 10:40:00,8.51,8.52,8.5,8.5,900.0,8.4871,8.4971,8.4771,8.4771,900.0
2005-06-28 10:45:00,8.52,8.53,8.5,8.53,1400.0,8.4971,8.5071,8.4771,8.5071,1400.0
2005-06-28 10:50:00,8.52,8.52,8.49,8.49,800.0,8.4971,8.4971,8.4672,8.4672,800.0
2005-06-28 10:55:00,8.5,8.5,8.45,8.45,2400.0,8.4771,8.4771,8.4273,8.4273,2400.0
2005-06-28 11:00:00,8.45,8.46,8.45,8.46,2800.0,8.4273,8.4372,8.4273,8.4372,2800.0
2005-06-28 11:05:00,8.46,8.46,8.45,8.46,2700.0,8.4372,8.4372,8.4273,8.4372,2700.0
2005-06-28 11:10:00,8.46,8.46,8.45,8.46,2500.0,8.4372,8.4372,8.4273,8.4372,2500.0
2005-06-28 11:15:00,8.45,8.45,8.45,8.45,100.0,8.4273,8.4273,8.4273,8.4273,100.0
2005-06-28 11:20:00,8.46,8.46,8.45,8.46,2200.0,8.4372,8.4372,8.4273,8.4372,2200.0
2005-06-28 11:25:00,8.46,8.46,8.41,8.41,8900.0,8.4372,8.4372,8.3874,8.3874,8900.0
2005-06-28 11:30:00,8.42,8.42,8.37,8.4,18100.0,8.3973,8.3973,8.3475,8.3774,18100.0
2005-06-28 11:35:00,8.41,8.45,8.39,8.42,6400.0,8.3874,8.4273,8.3674,8.3973,6400.0
2005-06-28 11:40:00,8.41,8.42,8.4,8.4,900.0,8.3874,8.3973,8.3774,8.3774,900.0
2005-06-28 11:45:00,8.41,8.43,8.4,8.42,2300.0,8.3874,8.4073,8.3774,8.3973,2300.0
2005-06-28 11:50:00,8.43,8.45,8.43,8.43,600.0,8.4073,8.4273,8.4073,8.4073,600.0
2005-06-28 11:55:00,8.43,8.44,8.43,8.44,1900.0,8.4073,8.4173,8.4073,8.4173,1900.0
2005-06-28 12:00:00,8.44,8.46,8.43,8.45,2600.0,8.4173,8.4372,8.4073,8.4273,2600.0
2005-06-28 12:05:00,8.45,8.45,8.45,8.45,100.0,8.4273,8.4273,8.4273,8.4273,100.0
2005-06-28 12:10:00,8.45,8.46,8.45,8.46,1100.0,8.4273,8.4372,8.4273,8.4372,1100.0
2005-06-28 12:15:00,8.46,8.49,8.46,8.49,1700.0,8.4372,8.4672,8.4372,8.4672,1700.0
2005-06-28 12:20:00,8.48,8.48,8.47,8.47,1600.0,8.4572,8.4572,8.4472,8.4472,1600.0
2005-06-28 12:25:00,8.48,8.5,8.48,8.49,2800.0,8.4572,8.4771,8.4572,8.4672,2800.0
2005-06-28 12:30:00,8.49,8.49,8.49,8.49,300.0,8.4672,8.4672,8.4672,8.4672,300.0
2005-06-28 12:35:00,8.48,8.48,8.48,8.48,200.0,8.4572,8.4572,8.4572,8.4572,200.0
2005-06-28 12:40:00,8.49,8.5,8.49,8.49,1600.0,8.4672,8.4771,8.4672,8.4672,1600.0
2005-06-28 12:45:00,8.49,8.5,8.48,8.5,3100.0,8.4672,8.4771,8.4572,8.4771,3100.0
2005-06-28 12:50:00,8.52,8.55,8.52,8.55,1400.0,8.4971,8.527,8.4971,8.527,1400.0
2005-06-28 12:55:00,8.54,8.54,8.5,8.5,900.0,8.517,8.517,8.4771,8.4771,900.0
2005-06-28 13:00:00,8.51,8.53,8.49,8.53,3100.0,8.4871,8.5071,8.4672,8.5071,3100.0
2005-06-28 13:05:00,8.53,8.53,8.51,8.51,2000.0,8.5071,8.5071,8.4871,8.4871,2000.0
2005-06-28 13:10:00,8.52,8.52,8.51,8.51,300.0,8.4971,8.4971,8.4871,8.4871,300.0
2005-06-28 13:15:00,8.51,8.54,8.51,8.53,1600.0,8.4871,8.517,8.4871,8.5071,1600.0
2005-06-28 13:20:00,8.54,8.55,8.53,8.54,6100.0,8.517,8.527,8.5071,8.517,6100.0
2005-06-28 13:25:00,8.55,8.55,8.54,8.55,2700.0,8.527,8.527,8.517,8.527,2700.0
2005-06-28 13:30:00,8.55,8.55,8.55,8.55,400.0,8.527,8.527,8.527,8.527,400.0
2005-06-28 13:35:00,8.55,8.55,8.53,8.53,1900.0,8.527,8.527,8.5071,8.5071,1900.0
2005-06-28 13:40:00,8.53,8.54,8.53,8.54,200.0,8.5071,8.517,8.5071,8.517,200.0
2005-06-28 13:45:00,8.54,8.55,8.53,8.53,2900.0,8.517,8.527,8.5071,8.5071,2900.0
2005-06-28 13:50:00,8.54,8.54,8.53,8.54,51900.0,8.517,8.517,8.5071,8.517,51900.0
2005-06-28 13:55:00,8.54,8.54,8.49,8.5,14100.0,8.517,8.517,8.4672,8.4771,14100.0
2005-06-28 14:00:00,8.49,8.51,8.49,8.5,3900.0,8.4672,8.4871,8.4672,8.4771,3900.0
2005-06-28 14:05:00,8.5,8.53,8.49,8.52,3000.0,8.4771,8.5071,8.4672,8.4971,3000.0
2005-06-28 14:10:00,8.53,8.55,8.53,8.55,1700.0,8.5071,8.527,8.5071,8.527,1700.0
2005-06-28 14:15:00,8.54,8.54,8.53,8.53,3300.0,8.517,8.517,8.5071,8.5071,3300.0
2005-06-28 14:20:00,8.53,8.55,8.53,8.55,2000.0,8.5071,8.527,8.5071,8.527,2000.0
2005-06-28 14:25:00,8.55,8.55,8.54,8.55,22400.0,8.527,8.527,8.517,8.527,22400.0
2005-06-28 14:30:00,8.56,8.56,8.54,8.55,21600.0,8.537,8.537,8.517,8.527,21600.0
2005-06-28 14:35:00,8.55,8.57,8.55,8.55,7800.0,8.527,8.5469,8.527,8.527,7800.0
2005-06-28 14:40:00,8.57,8.6,8.56,8.6,7600.0,8.5469,8.5769,8.537,8.5769,7600.0
2005-06-28 14:45:00,8.6,8.63,8.6,8.62,52200.0,8.5769,8.6068,8.5769,8.5968,52200.0
2005-06-28 14:50:00,8.63,8.64,8.63,8.64,1500.0,8.6068,8.6168,8.6068,8.6168,1500.0
2005-06-28 14:55:00,8.64,8.64,8.62,8.64,4500.0,8.6168,8.6168,8.5968,8.6168,4500.0
2005-06-28 15:00:00,8.64,8.66,8.63,8.66,4800.0,8.6168,8.6367,8.6068,8.6367,4800.0
2005-06-28 15:05:00,8.66,8.7,8.66,8.7,4000.0,8.6367,8.6766,8.6367,8.6766,4000.0
2005-06-28 15:10:00,8.69,8.69,8.68,8.69,8400.0,8.6666,8.6666,8.6566,8.6666,8400.0
2005-06-28 15:15:00,8.69,8.69,8.68,8.69,2400.0,8.6666,8.6666,8.6566,8.6666,2400.0
2005-06-28 15:20:00,8.68,8.7,8.68,8.7,2500.0,8.6566,8.6766,8.6566,8.6766,2500.0
2005-06-28 15:25:00,8.7,8.72,8.7,8.72,1900.0,8.6766,8.6965,8.6766,8.6965,1900.0
2005-06-28 15:30:00,8.71,8.75,8.71,8.74,10500.0,8.6866,8.7265,8.6866,8.7165,10500.0
2005-06-28 15:35:00,8.74,8.75,8.71,8.74,5900.0,8.7165,8.7265,8.6866,8.7165,5900.0
2005-06-28 15:40:00,8.74,8.75,8.7,8.72,21400.0,8.7165,8.7265,8.6766,8.6965,21400.0
2005-06-28 15:45:00,8.72,8.75,8.72,8.73,2500.0,8.6965,8.7265,8.6965,8.7065,2500.0
2005-06-28 15:50:00,8.75,8.75,8.74,8.75,4300.0,8.7265,8.7265,8.7165,8.7265,4300.0
2005-06-28 15:55:00,8.74,8.75,8.68,8.75,20600.0,8.7165,8.7265,8.6566,8.7265,20600.0
2005-06-29 09:30:00,8.74,8.81,8.71,8.74,8600.0,8.7165,8.7863,8.6866,8.7165,8600.0
2005-06-29 09:35:00,8.71,8.74,8.71,8.74,1100.0,8.6866,8.7165,8.6866,8.7165,1100.0
2005-06-29 09:40:00,8.72,8.73,8.68,8.72,10800.0,8.6965,8.7065,8.6566,8.6965,10800.0
2005-06-29 09:45:00,8.73,8.74,8.7,8.7,600.0,8.7065,8.7165,8.6766,8.6766,600.0
2005-06-29 09:50:00,8.7,8.71,8.62,8.62,1900.0,8.6766,8.6866,8.5968,8.5968,1900.0
2005-06-29 09:55:00,8.68,8.68,8.43,8.49,12300.0,8.6566,8.6566,8.4073,8.4672,12300.0
2005-06-29 10:00:00,8.53,8.54,8.51,8.54,1000.0,8.5071,8.517,8.4871,8.517,1000.0
2005-06-29 10:05:00,8.53,8.53,8.51,8.51,1100.0,8.5071,8.5071,8.4871,8.4871,1100.0
2005-06-29 10:10:00,8.5,8.52,8.5,8.52,800.0,8.4771,8.4971,8.4771,8.4971,800.0
2005-06-29 10:15:00,8.53,8.53,8.52,8.52,1000.0,8.5071,8.5071,8.4971,8.4971,1000.0
2005-06-29 10:20:00,8.53,8.55,8.53,8.55,3300.0,8.5071,8.527,8.5071,8.527,3300.0
2005-06-29 10:25:00,8.56,8.57,8.52,8.57,4200.0,8.537,8.5469,8.4971,8.5469,4200.0
2005-06-29 10:30:00,8.57,8.59,8.55,8.59,4400.0,8.5469,8.5669,8.527,8.5669,4400.0
2005-06-29 10:35:00,8.59,8.59,8.59,8.59,1200.0,8.5669,8.5669,8.5669,8.5669,1200.0
2005-06-29 10:40:00,8.57,8.59,8.57,8.59,1600.0,8.5469,8.5669,8.5469,8.5669,1600.0
2005-06-29 10:45:00,8.59,8.59,8.59,8.59,600.0,8.5669,8.5669,8.5669,8.5669,600.0
2005-06-29 10:50:00,8.59,8.59,8.59,8.59,300.0,8.5669,8.5669,8.5669,8.5669,300.0
2005-06-29 10:55:00,8.56,8.59,8.56,8.59,900.0,8.537,8.5669,8.537,8.5669,900.0
2005-06-29 11:00:00,8.57,8.58,8.56,8.58,2800.0,8.5469,8.5569,8.537,8.5569,2800.0
2005-06-29 11:05:00,8.57,8.61,8.56,8.6,5200.0,8.5469,8.5868,8.537,8.5769,5200.0
2005-06-29 11:10:00,8.6,8.6,8.57,8.57,1000.0,8.5769,8.5769,8.5469,8.5469,1000.0
2005-06-29 11:15:00,8.57,8.59,8.55,8.59,1800.0,8.5469,8.5669,8.527,8.5669,1800.0
2005-06-29 11:20:00,8.59,8.59,8.59,8.59,600.0,8.5669,8.5669,8.5669,8.5669,600.0
2005-06-29 11:25:00,8.59,8.61,8.59,8.61,1400.0,8.5669,8.5868,8.5669,8.5868,1400.0
2005-06-29 11:30:00,8.61,8.61,8.6,8.6,300.0,8.5868,8.5868,8.5769,8.5769,300.0
2005-06-29 11:35:00,8.6,8.6,8.57,8.57,1100.0,8.5769,8.5769,8.5469,8.5469,1100.0
2005-06-29 11:40:00,8.58,8.59,8.57,8.57,900.0,8.5569,8.5669,8.5469,8.5469,900.0
2005-06-29 11:45:00,8.58,8.58,8.55,8.58,2700.0,8.5569,8.5569,8.527,8.5569,2700.0
2005-06-29 11:50:00,8.58,8.58,8.57,8.58,500.0,8.5569,8.5569,8.5469,8.5569,500.0
2005-06-29 11:55:00,8.57,8.59,8.57,8.58,3800.0,8.5469,8.5669,8.5469,8.5569,3800.0
2005-06-29 12:00:00,8.59,8.6,8.59,8.6,500.0,8.5669,8.5769,8.5669,8.5769,500.0
2005-06-29 12:05:00,8.6,8.6,8.59,8.59,500.0,8.5769,8.5769,8.5669,8.5669,500.0
2005-06-29 12:10:00,8.59,8.61,8.59,8.59,600.0,8.5669,8.5868,8.5669,8.5669,600.0
2005-06-29 12:15:00,8.58,8.58,8.58,8.58,100.0,8.5569,8.5569,8.5569,8.5569,100.0
2005-06-29 12:20:00,8.58,8.58,8.57,8.58,2500.0,8.5569,8.5569,8.5469,8.5569,2500.0
2005-06-29 12:25:00,8.58,8.58,8.58,8.58,0.0,8.5569,8.5569,8.5569,8.5569,0.0
2005-06-29 12:30:00,8.58,8.6,8.57,8.57,1900.0,8.5569,8.5769,8.5469,8.5469,1900.0
2005-06-29 12:35:00,8.58,8.59,8.58,8.59,200.0,8.5569,8.5669,8.5569,8.5669,200.0
2005-06-29 12:40:00,8.61,8.61,8.6,8.6,300.0,8.5868,8.5868,8.5769,8.5769,300.0
2005-06-29 12:45:00,8.59,8.59,8.58,8.59,800.0,8.5669,8.5669,8.5569,8.5669,800.0
2005-06-29 12:50:00,8.58,8.6,8.58,8.6,10200.0,8.5569,8.5769,8.5569,8.5769,10200.0
2005-06-29 12:55:00,8.59,8.59,8.57,8.58,5200.0,8.5669,8.5669,8.5469,8.5569,5200.0
2005-06-29 13:00:00,8.58,8.58,8.57,8.57,2700.0,8.5569,8.5569,8.5469,8.5469,2700.0
2005-06-29 13:05:00,8.58,8.59,8.58,8.58,300.0,8.5569,8.5669,8.5569,8.5569,300.0
2005-06-29 13:10:00,8.59,8.61,8.59,8.6,2300.0,8.5669,8.5868,8.5669,8.5769,2300.0
2005-06-29 13:15:00,8.61,8.61,8.59,8.6,1400.0,8.5868,8.5868,8.5669,8.5769,1400.0
2005-06-29 13:20:00,8.61,8.61,8.61,8.61,700.0,8.5868,8.5868,8.5868,8.5868,700.0
2005-06-29 13:25:00,8.6,8.61,8.6,8.6,500.0,8.5769,8.5868,8.5769,8.5769,500.0
2005-06-29 13:30:00,8.6,8.61,8.6,8.61,2200.0,8.5769,8.5868,8.5769,8.5868,2200.0
2005-06-29 13:35:00,8.6,8.6,8.6,8.6,100.0,8.5769,8.5769,8.5769,8.5769,100.0
2005-06-29 13:40:00,8.6,8.6,8.6,8.6,0.0,8.5769,8.5769,8.5769,8.5769,0.0
2005-06-29 13:45:00,8.6,8.6,8.6,8.6,0.0,8.5769,8.5769,8.5769,8.5769,0.0
2005-06-29 13:50:00,8.6,8.61,8.6,8.6,1000.0,8.5769,8.5868,8.5769,8.5769,1000.0
2005-06-29 13:55:00,8.6,8.61,8.6,8.6,3000.0,8.5769,8.5868,8.5769,8.5769,3000.0
2005-06-29 14:00:00,8.6,8.6,8.6,8.6,100.0,8.5769,8.5769,8.5769,8.5769,100.0
2005-06-29 14:05:00,8.6,8.63,8.6,8.63,3000.0,8.5769,8.6068,8.5769,8.6068,3000.0
2005-06-29 14:10:00,8.64,8.64,8.64,8.64,3600.0,8.6168,8.6168,8.6168,8.6168,3600.0
2005-06-29 14:15:00,8.64,8.65,8.64,8.65,400.0,8.6168,8.6267,8.6168,8.6267,400.0
2005-06-29 14:20:00,8.65,8.65,8.65,8.65,1100.0,8.6267,8.6267,8.6267,8.6267,1100.0
2005-06-29 14:25:00,8.66,8.69,8.66,8.69,1500.0,8.6367,8.6666,8.6367,8.6666,1500.0
2005-06-29 14:30:00,8.69,8.7,8.69,8.7,2500.0,8.6666,8.6766,8.6666,8.6766,2500.0
2005-06-29 14:35:00,8.7,8.7,8.7,8.7,0.0,8.6766,8.6766,8.6766,8.6766,0.0
2005-06-29 14:40:00,8.7,8.7,8.7,8.7,600.0,8.6766,8.6766,8.6766,8.6766,600.0
2005-06-29 14:45:00,8.71,8.71,8.71,8.71,600.0,8.6866,8.6866,8.6866,8.6866,600.0
2005-06-29 14:50:00,8.7,8.7,8.67,8.67,5400.0,8.6766,8.6766,8.6467,8.6467,5400.0
2005-06-29 14:55:00,8.66,8.66,8.62,8.65,5300.0,8.6367,8.6367,8.5968,8.6267,5300.0
2005-06-29 15:00:00,8.66,8.7,8.66,8.69,1300.0,8.6367,8.6766,8.6367,8.6666,1300.0
2005-06-29 15:05:00,8.69,8.7,8.65,8.7,1300.0,8.6666,8.6766,8.6267,8.6766,1300.0
2005-06-29 15:10:00,8.7,8.7,8.67,8.68,1200.0,8.6766,8.6766,8.6467,8.6566,1200.0
2005-06-29 15:15:00,8.68,8.68,8.66,8.66,700.0,8.6566,8.6566,8.6367,8.6367,700.0
2005-06-29 15:20:00,8.69,8.69,8.65,8.65,1100.0,8.6666,8.6666,8.6267,8.6267,1100.0
2005-06-29 15:25:00,8.65,8.68,8.65,8.65,700.0,8.6267,8.6566,8.6267,8.6267,700.0
2005-06-29 15:30:00,8.66,8.67,8.65,8.65,700.0,8.6367,8.6467,8.6267,8.6267,700.0
2005-06-29 15:35:00,8.66,8.68,8.66,8.68,800.0,8.6367,8.6566,8.6367,8.6566,800.0
2005-06-29 15:40:00,8.67,8.68,8.65,8.67,4300.0,8.6467,8.6566,8.6267,8.6467,4300.0
2005-06-29 15:45:00,8.67,8.68,8.67,8.68,600.0,8.6467,8.6566,8.6467,8.6566,600.0
2005-06-29 15:50:00,8.67,8.7,8.65,8.66,10500.0,8.6467,8.6766,8.6267,8.6367,10500.0
2005-06-29 15:55:00,8.7,8.7,8.64,8.64,27200.0,8.6766,8.6766,8.6168,8.6168,27200.0
2005-06-30 09:30:00,8.68,8.68,8.54,8.68,12500.0,8.6566,8.6566,8.517,8.6566,12500.0
2005-06-30 09:35:00,8.68,8.69,8.66,8.69,1300.0,8.6566,8.6666,8.6367,8.6666,1300.0
2005-06-30 09:40:00,8.7,8.7,8.68,8.68,1600.0,8.6766,8.6766,8.6566,8.6566,1600.0
2005-06-30 09:45:00,8.66,8.67,8.66,8.67,400.0,8.6367,8.6467,8.6367,8.6467,400.0
2005-06-30 09:50:00,8.64,8.7,8.64,8.7,1400.0,8.6168,8.6766,8.6168,8.6766,1400.0
2005-06-30 09:55:00,8.69,8.7,8.69,8.7,300.0,8.6666,8.6766,8.6666,8.6766,300.0
2005-06-30 10:00:00,8.69,8.69,8.68,8.68,1800.0,8.6666,8.6666,8.6566,8.6566,1800.0
2005-06-30 10:05:00,8.68,8.68,8.65,8.65,1400.0,8.6566,8.6566,8.6267,8.6267,1400.0
2005-06-30 10:10:00,8.65,8.65,8.61,8.65,1500.0,8.6267,8.6267,8.5868,8.6267,1500.0
2005-06-30 10:15:00,8.64,8.65,8.64,8.65,2500.0,8.6168,8.6267,8.6168,8.6267,2500.0
2005-06-30 10:20:00,8.65,8.65,8.62,8.62,300.0,8.6267,8.6267,8.5968,8.5968,300.0
2005-06-30 10:25:00,8.61,8.65,8.61,8.65,2200.0,8.5868,8.6267,8.5868,8.6267,2200.0
2005-06-30 10:30:00,8.67,8.67,8.67,8.67,100.0,8.6467,8.6467,8.6467,8.6467,100.0
2005-06-30 10:35:00,8.66,8.68,8.66,8.68,600.0,8.6367,8.6566,8.6367,8.6566,600.0
2005-06-30 10:40:00,8.67,8.68,8.67,8.68,700.0,8.6467,8.6566,8.6467,8.6566,700.0
2005-06-30 10:45:00,8.68,8.68,8.68,8.68,0.0,8.6566,8.6566,8.6566,8.6566,0.0
2005-06-30 10:50:00,8.68,8.69,8.63,8.65,3400.0,8.6566,8.6666,8.6068,8.6267,3400.0
2005-06-30 10:55:00,8.64,8.65,8.64,8.65,500.0,8.6168,8.6267,8.6168,8.6267,500.0
2005-06-30 11:00:00,8.65,8.65,8.61,8.61,300.0,8.6267,8.6267,8.5868,8.5868,300.0
2005-06-30 11:05:00,8.61,8.62,8.61,8.62,800.0,8.5868,8.5968,8.5868,8.5968,800.0
2005-06-30 11:10:00,8.62,8.62,8.62,8.62,900.0,8.5968,8.5968,8.5968,8.5968,900.0
2005-06-30 11:15:00,8.61,8.62,8.61,8.62,2300.0,8.5868,8.5968,8.5868,8.5968,2300.0
2005-06-30 11:20:00,8.61,8.61,8.61,8.61,100.0,8.5868,8.5868,8.5868,8.5868,100.0
2005-06-30 11:25:00,8.61,8.61,8.61,8.61,100.0,8.5868,8.5868,8.5868,8.5868,100.0
2005-06-30 11:30:00,8.61,8.61,8.61,8.61,600.0,8.5868,8.5868,8.5868,8.5868,600.0
2005-06-30 11:35:00,8.6,8.62,8.6,8.62,2000.0,8.5769,8.5968,8.5769,8.5968,2000.0
2005-06-30 11:40:00,8.6,8.61,8.6,8.61,4400.0,8.5769,8.5868,8.5769,8.5868,4400.0
2005-06-30 11:45:00,8.6,8.62,8.57,8.62,4200.0,8.5769,8.5968,8.5469,8.5968,4200.0
2005-06-30 11:50:00,8.57,8.61,8.54,8.55,16400.0,8.5469,8.5868,8.517,8.527,16400.0
2005-06-30 11:55:00,8.53,8.55,8.53,8.54,600.0,8.5071,8.527,8.5071,8.517,600.0
2005-06-30 12:00:00,8.54,8.54,8.52,8.52,1500.0,8.517,8.517,8.4971,8.4971,1500.0
2005-06-30 12:05:00,8.52,8.53,8.51,8.52,3000.0,8.4971,8.5071,8.4871,8.4971,3000.0
2005-06-30 12:10:00,8.52,8.53,8.49,8.5,3100.0,8.4971,8.5071,8.4672,8.4771,3100.0
2005-06-30 12:15:00,8.49,8.52,8.49,8.5,2400.0,8.4672,8.4971,8.4672,8.4771,2400.0
2005-06-30 12:20:00,8.49,8.49,8.49,8.49,100.0,8.4672,8.4672,8.4672,8.4672,100.0
2005-06-30 12:25:00,8.49,8.52,8.48,8.5,6000.0,8.4672,8.4971,8.4572,8.4771,6000.0
2005-06-30 12:30:00,8.5,8.5,8.5,8.5,1600.0,8.4771,8.4771,8.4771,8.4771,1600.0
2005-06-30 12:35:00,8.48,8.5,8.48,8.5,2300.0,8.4572,8.4771,8.4572,8.4771,2300.0
2005-06-30 12:40:00,8.5,8.51,8.49,8.5,5300.0,8.4771,8.4871,8.4672,8.4771,5300.0
2005-06-30 12:45:00,8.5,8.5,8.5,8.5,200.0,8.4771,8.4771,8.4771,8.4771,200.0
2005-06-30 12:50:00,8.5,8.52,8.49,8.49,7400.0,8.4771,8.4971,8.4672,8.4672,7400.0
2005-06-30 12:55:00,8.5,8.5,8.5,8.5,1200.0,8.4771,8.4771,8.4771,8.4771,1200.0
2005-06-30 13:00:00,8.48,8.5,8.48,8.49,400.0,8.4572,8.4771,8.4572,8.4672,400.0
2005-06-30 13:05:00,8.5,8.5,8.49,8.5,900.0,8.4771,8.4771,8.4672,8.4771,900.0
2005-06-30 13:10:00,8.49,8.5,8.48,8.5,300.0,8.4672,8.4771,8.4572,8.4771,300.0
2005-06-30 13:15:00,8.5,8.52,8.49,8.5,1300.0,8.4771,8.4971,8.4672,8.4771,1300.0
2005-06-30 13:20:00,8.5,8.5,8.49,8.5,1000.0,8.4771,8.4771,8.4672,8.4771,1000.0
2005-06-30 13:25:00,8.5,8.5,8.5,8.5,700.0,8.4771,8.4771,8.4771,8.4771,700.0
2005-06-30 13:30:00,8.49,8.49,8.49,8.49,1000.0,8.4672,8.4672,8.4672,8.4672,1000.0
2005-06-30 13:35:00,8.5,8.5,8.49,8.5,500.0,8.4771,8.4771,8.4672,8.4771,500.0
2005-06-30 13:40:00,8.48,8.48,8.48,8.48,800.0,8.4572,8.4572,8.4572,8.4572,800.0
2005-06-30 13:45:00,8.48,8.49,8.48,8.49,200.0,8.4572,8.4672,8.4572,8.4672,200.0
2005-06-30 13:50:00,8.48,8.5,8.48,8.49,1100.0,8.4572,8.4771,8.4572,8.4672,1100.0
2005-06-30 13:55:00,8.49,8.49,8.49,8.49,400.0,8.4672,8.4672,8.4672,8.4672,400.0
2005-06-30 14:00:00,8.52,8.53,8.49,8.5,13500.0,8.4971,8.5071,8.4672,8.4771,13500.0
2005-06-30 14:05:00,8.5,8.51,8.49,8.5,1200.0,8.4771,8.4871,8.4672,8.4771,1200.0
2005-06-30 14:10:00,8.5,8.53,8.49,8.49,10400.0,8.4771,8.5071,8.4672,8.4672,10400.0
2005-06-30 14:15:00,8.49,8.53,8.49,8.5,3400.0,8.4672,8.5071,8.4672,8.4771,3400.0
2005-06-30 14:20:00,8.52,8.52,8.49,8.49,1900.0,8.4971,8.4971,8.4672,8.4672,1900.0
2005-06-30 14:25:00,8.51,8.51,8.5,8.5,11400.0,8.4871,8.4871,8.4771,8.4771,11400.0
2005-06-30 14:30:00,8.5,8.5,8.46,8.46,1100.0,8.4771,8.4771,8.4372,8.4372,1100.0
2005-06-30 14:35:00,8.48,8.51,8.48,8.51,500.0,8.4572,8.4871,8.4572,8.4871,500.0
2005-06-30 14:40:00,8.49,8.5,8.48,8.5,500.0,8.4672,8.4771,8.4572,8.4771,500.0
2005-06-30 14:45:00,8.46,8.49,8.46,8.46,300.0,8.4372,8.4672,8.4372,8.4372,300.0
2005-06-30 14:50:00,8.47,8.47,8.47,8.47,400.0,8.4472,8.4472,8.4472,8.4472,400.0
2005-06-30 14:55:00,8.47,8.47,8.47,8.47,700.0,8.4472,8.4472,8.4472,8.4472,700.0
2005-06-30 15:00:00,8.49,8.5,8.48,8.5,3000.0,8.4672,8.4771,8.4572,8.4771,3000.0
2005-06-30 15:05:00,8.47,8.5,8.47,8.5,1100.0,8.4472,8.4771,8.4472,8.4771,1100.0
2005-06-30 15:10:00,8.5,8.5,8.5,8.5,800.0,8.4771,8.4771,8.4771,8.4771,800.0
2005-06-30 15:15:00,8.5,8.5,8.47,8.49,600.0,8.4771,8.4771,8.4472,8.4672,600.0
2005-06-30 15:20:00,8.49,8.5,8.48,8.49,3700.0,8.4672,8.4771,8.4572,8.4672,3700.0
2005-06-30 15:25:00,8.5,8.5,8.49,8.5,23900.0,8.4771,8.4771,8.4672,8.4771,23900.0
2005-06-30 15:30:00,8.5,8.5,8.45,8.47,3200.0,8.4771,8.4771,8.4273,8.4472,3200.0
2005-06-30 15:35:00,8.46,8.47,8.46,8.46,500.0,8.4372,8.4472,8.4372,8.4372,500.0
2005-06-30 15:40:00,8.46,8.47,8.45,8.46,6600.0,8.4372,8.4472,8.4273,8.4372,6600.0
2005-06-30 15:45:00,8.44,8.45,8.39,8.44,10000.0,8.4173,8.4273,8.3674,8.4173,10000.0
2005-06-30 15:50:00,8.44,8.44,8.38,8.38,1700.0,8.4173,8.4173,8.3575,8.3575,1700.0
2005-06-30 15:55:00,8.38,8.39,8.34,8.34,8100.0,8.3575,8.3674,8.3176,8.3176,8100.0
2005-07-01 09:30:00,8.4,8.53,8.4,8.47,7700.0,8.3774,8.5071,8.3774,8.4472,7700.0
2005-07-01 09:35:00,8.46,8.46,8.41,8.43,1700.0,8.4372,8.4372,8.3874,8.4073,1700.0
2005-07-01 09:40:00,8.42,8.42,8.37,8.41,1400.0,8.3973,8.3973,8.3475,8.3874,1400.0
2005-07-01 09:45:00,8.44,8.49,8.44,8.47,18900.0,8.4173,8.4672,8.4173,8.4472,18900.0
2005-07-01 09:50:00,8.48,8.48,8.48,8.48,100.0,8.4572,8.4572,8.4572,8.4572,100.0
2005-07-01 09:55:00,8.49,8.49,8.49,8.49,200.0,8.4672,8.4672,8.4672,8.4672,200.0
2005-07-01 10:00:00,8.49,8.5,8.49,8.5,1300.0,8.4672,8.4771,8.4672,8.4771,1300.0
2005-07-01 10:05:00,8.49,8.5,8.49,8.5,2500.0,8.4672,8.4771,8.4672,8.4771,2500.0
2005-07-01 10:10:00,8.5,8.5,8.47,8.47,2600.0,8.4771,8.4771,8.4472,8.4472,2600.0
2005-07-01 10:15:00,8.49,8.49,8.49,8.49,800.0,8.4672,8.4672,8.4672,8.4672,800.0
2005-07-01 10:20:00,8.48,8.48,8.48,8.48,300.0,8.4572,8.4572,8.4572,8.4572,300.0
2005-07-01 10:25:00,8.48,8.49,8.47,8.49,1600.0,8.4572,8.4672,8.4472,8.4672,1600.0
2005-07-01 10:30:00,8.49,8.5,8.48,8.5,1200.0,8.4672,8.4771,8.4572,8.4771,1200.0
2005-07-01 10:35:00,8.49,8.5,8.48,8.5,2200.0,8.4672,8.4771,8.4572,8.4771,2200.0
2005-07-01 10:40:00,8.5,8.5,8.5,8.5,0.0,8.4771,8.4771,8.4771,8.4771,0.0
2005-07-01 10:45:00,8.49,8.5,8.49,8.49,700.0,8.4672,8.4771,8.4672,8.4672,700.0
2005-07-01 10:50:00,8.49,8.49,8.49,8.49,500.0,8.4672,8.4672,8.4672,8.4672,500.0
2005-07-01 10:55:00,8.49,8.49,8.48,8.48,400.0,8.4672,8.4672,8.4572,8.4572,400.0
2005-07-01 11:00:00,8.48,8.49,8.48,8.49,500.0,8.4572,8.4672,8.4572,8.4672,500.0
2005-07-01 11:05:00,8.49,8.5,8.49,8.49,9300.0,8.4672,8.4771,8.4672,8.4672,9300.0
2005-07-01 11:10:00,8.5,8.5,8.5,8.5,200.0,8.4771,8.4771,8.4771,8.4771,200.0
2005-07-01 11:15:00,8.5,8.5,8.5,8.5,0.0,8.4771,8.4771,8.4771,8.4771,0.0
2005-07-01 11:20:00,8.5,8.5,8.48,8.48,900.0,8.4771,8.4771,8.4572,8.4572,900.0
2005-07-01 11:25:00,8.47,8.47,8.47,8.47,600.0,8.4472,8.4472,8.4472,8.4472,600.0
2005-07-01 11:30:00,8.47,8.48,8.47,8.47,1000.0,8.4472,8.4572,8.4472,8.4472,1000.0
2005-07-01 11:35:00,8.46,8.46,8.45,8.45,500.0,8.4372,8.4372,8.4273,8.4273,500.0
2005-07-01 11:40:00,8.45,8.5,8.45,8.48,5300.0,8.4273,8.4771,8.4273,8.4572,5300.0
2005-07-01 11:45:00,8.49,8.5,8.49,8.5,3600.0,8.4672,8.4771,8.4672,8.4771,3600.0
2005-07-01 11:50:00,8.5,8.5,8.5,8.5,2100.0,8.4771,8.4771,8.4771,8.4771,2100.0
2005-07-01 11:55:00,8.5,8.52,8.49,8.52,15800.0,8.4771,8.4971,8.4672,8.4971,15800.0
2005-07-01 12:00:00,8.53,8.54,8.49,8.49,5800.0,8.5071,8.517,8.4672,8.4672,5800.0
2005-07-01 12:05:00,8.5,8.5,8.49,8.5,2900.0,8.4771,8.4771,8.4672,8.4771,2900.0
2005-07-01 12:10:00,8.5,8.5,8.49,8.5,5100.0,8.4771,8.4771,8.4672,8.4771,5100.0
2005-07-01 12:15:00,8.5,8.55,8.5,8.55,13600.0,8.4771,8.527,8.4771,8.527,13600.0
2005-07-01 12:20:00,8.56,8.59,8.54,8.58,5100.0,8.537,8.5669,8.517,8.5569,5100.0
2005-07-01 12:25:00,8.56,8.6,8.56,8.6,5500.0,8.537,8.5769,8.537,8.5769,5500.0
2005-07-01 12:30:00,8.6,8.6,8.52,8.52,6800.0,8.5769,8.5769,8.4971,8.4971,6800.0
2005-07-01 12:35:00,8.54,8.6,8.54,8.6,3600.0,8.517,8.5769,8.517,8.5769,3600.0
2005-07-01 12:40:00,8.57,8.59,8.56,8.58,13600.0,8.5469,8.5669,8.537,8.5569,13600.0
2005-07-01 12:45:00,8.56,8.56,8.56,8.56,100.0,8.537,8.537,8.537,8.537,100.0
2005-07-01 12:50:00,8.56,8.56,8.53,8.53,4700.0,8.537,8.537,8.5071,8.5071,4700.0
2005-07-01 12:55:00,8.53,8.53,8.5,8.5,4700.0,8.5071,8.5071,8.4771,8.4771,4700.0
2005-07-01 13:00:00,8.51,8.51,8.51,8.51,100.0,8.4871,8.4871,8.4871,8.4871,100.0
2005-07-01 13:05:00,8.51,8.51,8.5,8.5,300.0,8.4871,8.4871,8.4771,8.4771,300.0
2005-07-01 13:10:00,8.49,8.49,8.49,8.49,200.0,8.4672,8.4672,8.4672,8.4672,200.0
2005-07-01 13:15:00,8.49,8.49,8.49,8.49,0.0,8.4672,8.4672,8.4672,8.4672,0.0
2005-07-01 13:20:00,8.49,8.49,8.49,8.49,0.0,8.4672,8.4672,8.4672,8.4672,0.0
2005-07-01 13:25:00,8.49,8.49,8.49,8.49,100.0,8.4672,8.4672,8.4672,8.4672,100.0
2005-07-01 13:30:00,8.49,8.5,8.48,8.48,500.0,8.4672,8.4771,8.4572,8.4572,500.0
2005-07-01 13:35:00,8.48,8.51,8.48,8.5,50200.0,8.4572,8.4871,8.4572,8.4771,50200.0
2005-07-01 13:40:00,8.5,8.5,8.5,8.5,700.0,8.4771,8.4771,8.4771,8.4771,700.0
2005-07-01 13:45:00,8.5,8.5,8.5,8.5,500.0,8.4771,8.4771,8.4771,8.4771,500.0
2005-07-01 13:50:00,8.5,8.5,8.5,8.5,1100.0,8.4771,8.4771,8.4771,8.4771,1100.0
2005-07-01 13:55:00,8.5,8.5,8.5,8.5,100.0,8.4771,8.4771,8.4771,8.4771,100.0
2005-07-01 14:00:00,8.5,8.5,8.5,8.5,1800.0,8.4771,8.4771,8.4771,8.4771,1800.0
2005-07-01 14:05:00,8.5,8.5,8.49,8.49,1600.0,8.4771,8.4771,8.4672,8.4672,1600.0
2005-07-01 14:10:00,8.48,8.49,8.48,8.49,300.0,8.4572,8.4672,8.4572,8.4672,300.0
2005-07-01 14:15:00,8.49,8.49,8.49,8.49,100.0,8.4672,8.4672,8.4672,8.4672,100.0
2005-07-01 14:20:00,8.49,8.5,8.49,8.49,900.0,8.4672,8.4771,8.4672,8.4672,900.0
2005-07-01 14:25:00,8.48,8.5,8.47,8.47,1700.0,8.4572,8.4771,8.4472,8.4472,1700.0
2005-07-01 14:30:00,8.47,8.48,8.47,8.48,200.0,8.4472,8.4572,8.4472,8.4572,200.0
2005-07-01 14:35:00,8.48,8.49,8.48,8.49,300.0,8.4572,8.4672,8.4572,8.4672,300.0
2005-07-01 14:40:00,8.49,8.49,8.49,8.49,400.0,8.4672,8.4672,8.4672,8.4672,400.0
2005-07-01 14:45:00,8.49,8.5,8.49,8.5,200.0,8.4672,8.4771,8.4672,8.4771,200.0
2005-07-01 14:50:00,8.49,8.5,8.49,8.49,2100.0,8.4672,8.4771,8.4672,8.4672,2100.0
2005-07-01 14:55:00,8.49,8.49,8.49,8.49,400.0,8.4672,8.4672,8.4672,8.4672,400.0
2005-07-01 15:00:00,8.49,8.5,8.49,8.5,400.0,8.4672,8.4771,8.4672,8.4771,400.0
2005-07-01 15:05:00,8.5,8.5,8.5,8.5,900.0,8.4771,8.4771,8.4771,8.4771,900.0
2005-07-01 15:10:00,8.5,8.5,8.5,8.5,600.0,8.4771,8.4771,8.4771,8.4771,600.0
2005-07-01 15:15:00,8.5,8.55,8.5,8.51,9000.0,8.4771,8.527,8.4771,8.4871,9000.0
2005-07-01 15:20:00,8.51,8.55,8.51,8.55,5700.0,8.4871,8.527,8.4871,8.527,5700.0
2005-07-01 15:25:00,8.54,8.57,8.54,8.57,4100.0,8.517,8.5469,8.517,8.5469,4100.0
2005-07-01 15:30:00,8.57,8.58,8.56,8.57,1500.0,8.5469,8.5569,8.537,8.5469,1500.0
2005-07-01 15:35:00,8.58,8.6,8.58,8.6,1200.0,8.5569,8.5769,8.5569,8.5769,1200.0
2005-07-01 15:40:00,8.6,8.6,8.54,8.58,6400.0,8.5769,8.5769,8.517,8.5569,6400.0
2005-07-01 15:45:00,8.58,8.6,8.58,8.6,6500.0,8.5569,8.5769,8.5569,8.5769,6500.0
2005-07-01 15:50:00,8.6,8.67,8.55,8.63,22000.0,8.5769,8.6467,8.527,8.6068,22000.0
2005-07-01 15:55:00,8.65,8.65,8.61,8.65,9200.0,8.6267,8.6267,8.5868,8.6267,9200.0
2005-07-05 09:30:00,8.6,8.65,8.53,8.58,2700.0,8.5769,8.6267,8.5071,8.5569,2700.0
2005-07-05 09:35:00,8.58,8.6,8.58,8.6,300.0,8.5569,8.5769,8.5569,8.5769,300.0
2005-07-05 09:40:00,8.62,8.74,8.62,8.71,4400.0,8.5968,8.7165,8.5968,8.6866,4400.0
2005-07-05 09:45:00,8.69,8.71,8.67,8.7,2000.0,8.6666,8.6866,8.6467,8.6766,2000.0
2005-07-05 09:50:00,8.69,8.69,8.67,8.67,1900.0,8.6666,8.6666,8.6467,8.6467,1900.0
2005-07-05 09:55:00,8.65,8.65,8.65,8.65,300.0,8.6267,8.6267,8.6267,8.6267,300.0
2005-07-05 10:00:00,8.65,8.72,8.63,8.71,3300.0,8.6267,8.6965,8.6068,8.6866,3300.0
2005-07-05 10:05:00,8.72,8.75,8.72,8.74,3800.0,8.6965,8.7265,8.6965,8.7165,3800.0
2005-07-05 10:10:00,8.74,8.75,8.72,8.73,4600.0,8.7165,8.7265,8.6965,8.7065,4600.0
2005-07-05 10:15:00,8.74,8.75,8.72,8.73,1800.0,8.7165,8.7265,8.6965,8.7065,1800.0
2005-07-05 10:20:00,8.74,8.79,8.74,8.77,3600.0,8.7165,8.7664,8.7165,8.7464,3600.0
2005-07-05 10:25:00,8.79,8.94,8.79,8.94,89700.0,8.7664,8.9159,8.7664,8.9159,89700.0
2005-07-05 10:30:00,8.94,9.04,8.8,9.03,72100.0,8.9159,9.0157,8.7763,9.0057,72100.0
2005-07-05 10:35:00,9.0,9.15,9.0,9.14,20700.0,8.9758,9.1254,8.9758,9.1154,20700.0
2005-07-05 10:40:00,9.14,9.14,9.1,9.12,14200.0,9.1154,9.1154,9.0755,9.0955,14200.0
2005-07-05 10:45:00,9.12,9.12,9.05,9.11,13200.0,9.0955,9.0955,9.0257,9.0855,13200.0
2005-07-05 10:50:00,9.11,9.12,9.05,9.1,10100.0,9.0855,9.0955,9.0257,9.0755,10100.0
2005-07-05 10:55:00,9.1,9.12,9.08,9.1,2600.0,9.0755,9.0955,9.0556,9.0755,2600.0
2005-07-05 11:00:00,9.09,9.12,9.0,9.12,17700.0,9.0655,9.0955,8.9758,9.0955,17700.0
2005-07-05 11:05:00,9.11,9.16,9.11,9.15,14700.0,9.0855,9.1354,9.0855,9.1254,14700.0
2005-07-05 11:10:00,9.14,9.15,9.11,9.11,4400.0,9.1154,9.1254,9.0855,9.0855,4400.0
2005-07-05 11:15:00,9.13,9.14,9.11,9.12,1900.0,9.1054,9.1154,9.0855,9.0955,1900.0
2005-07-05 11:20:00,9.12,9.15,9.09,9.14,1300.0,9.0955,9.1254,9.0655,9.1154,1300.0
2005-07-05 11:25:00,9.13,9.13,9.11,9.13,1500.0,9.1054,9.1054,9.0855,9.1054,1500.0
2005-07-05 11:30:00,9.13,9.13,9.11,9.11,1000.0,9.1054,9.1054,9.0855,9.0855,1000.0
2005-07-05 11:35:00,9.1,9.11,9.04,9.05,6800.0,9.0755,9.0855,9.0157,9.0257,6800.0
2005-07-05 11:40:00,9.03,9.07,9.02,9.05,5000.0,9.0057,9.0456,8.9957,9.0257,5000.0
2005-07-05 11:45:00,9.02,9.05,9.0,9.0,9200.0,8.9957,9.0257,8.9758,8.9758,9200.0
2005-07-05 11:50:00,9.01,9.07,9.0,9.04,3700.0,8.9858,9.0456,8.9758,9.0157,3700.0
2005-07-05 11:55:00,9.03,9.05,9.01,9.04,800.0,9.0057,9.0257,8.9858,9.0157,800.0
2005-07-05 12:00:00,9.04,9.05,9.04,9.05,3200.0,9.0157,9.0257,9.0157,9.0257,3200.0
2005-07-05 12:05:00,9.05,9.05,9.03,9.03,2300.0,9.0257,9.0257,9.0057,9.0057,2300.0
2005-07-05 12:10:00,9.04,9.05,9.02,9.02,3000.0,9.0157,9.0257,8.9957,8.9957,3000.0
2005-07-05 12:15:00,9.06,9.06,9.05,9.05,700.0,9.0356,9.0356,9.0257,9.0257,700.0
2005-07-05 12:20:00,9.01,9.06,9.01,9.05,1200.0,8.9858,9.0356,8.9858,9.0257,1200.0
2005-07-05 12:25:00,9.06,9.06,9.01,9.01,4700.0,9.0356,9.0356,8.9858,8.9858,4700.0
2005-07-05 12:30:00,9.01,9.05,8.99,9.04,5000.0,8.9858,9.0257,8.9658,9.0157,5000.0
2005-07-05 12:35:00,9.03,9.03,9.0,9.02,1000.0,9.0057,9.0057,8.9758,8.9957,1000.0
2005-07-05 12:40:00,9.02,9.03,9.02,9.02,700.0,8.9957,9.0057,8.9957,8.9957,700.0
2005-07-05 12:45:00,9.03,9.03,9.0,9.01,2500.0,9.0057,9.0057,8.9758,8.9858,2500.0
2005-07-05 12:50:00,9.02,9.03,9.01,9.03,1500.0,8.9957,9.0057,8.9858,9.0057,1500.0
2005-07-05 12:55:00,9.02,9.02,9.01,9.01,500.0,8.9957,8.9957,8.9858,8.9858,500.0
2005-07-05 13:00:00,9.01,9.03,9.01,9.03,1500.0,8.9858,9.0057,8.9858,9.0057,1500.0
2005-07-05 13:05:00,9.0,9.02,8.99,9.0,4600.0,8.9758,8.9957,8.9658,8.9758,4600.0
2005-07-05 13:10:00,9.0,9.03,8.99,8.99,6300.0,8.9758,9.0057,8.9658,8.9658,6300.0
2005-07-05 13:15:00,9.01,9.03,9.01,9.01,3000.0,8.9858,9.0057,8.9858,8.9858,3000.0
2005-07-05 13:20:00,9.03,9.03,9.01,9.03,3100.0,9.0057,9.0057,8.9858,9.0057,3100.0
2005-07-05 13:25:00,9.03,9.03,9.01,9.03,5200.0,9.0057,9.0057,8.9858,9.0057,5200.0
2005-07-05 13:30:00,9.02,9.03,8.99,8.99,1100.0,8.9957,9.0057,8.9658,8.9658,1100.0
2005-07-05 13:35:00,9.01,9.04,8.99,9.04,800.0,8.9858,9.0157,8.9658,9.0157,800.0
2005-07-05 13:40:00,8.99,9.04,8.99,9.02,1400.0,8.9658,9.0157,8.9658,8.9957,1400.0
2005-07-05 13:45:00,9.02,9.04,9.02,9.04,8900.0,8.9957,9.0157,8.9957,9.0157,8900.0
2005-07-05 13:50:00,9.04,9.04,9.03,9.03,700.0,9.0157,9.0157,9.0057,9.0057,700.0
2005-07-05 13:55:00,9.04,9.04,9.01,9.03,2600.0,9.0157,9.0157,8.9858,9.0057,2600.0
2005-07-05 14:00:00,9.04,9.04,9.03,9.04,600.0,9.0157,9.0157,9.0057,9.0157,600.0
2005-07-05 14:05:00,9.04,9.05,9.02,9.02,1400.0,9.0157,9.0257,8.9957,8.9957,1400.0
2005-07-05 14:10:00,9.04,9.04,9.02,9.02,400.0,9.0157,9.0157,8.9957,8.9957,400.0
2005-07-05 14:15:00,9.02,9.02,8.99,9.0,1600.0,8.9957,8.9957,8.9658,8.9758,1600.0
2005-07-05 14:20:00,8.99,9.0,8.96,9.0,4300.0,8.9658,8.9758,8.9359,8.9758,4300.0
2005-07-05 14:25:00,9.0,9.03,9.0,9.0,11600.0,8.9758,9.0057,8.9758,8.9758,11600.0
2005-07-05 14:30:00,9.01,9.03,9.01,9.03,200.0,8.9858,9.0057,8.9858,9.0057,200.0
2005-07-05 14:35:00,9.03,9.04,9.0,9.0,1800.0,9.0057,9.0157,8.9758,8.9758,1800.0
2005-07-05 14:40:00,9.0,9.01,8.98,9.01,3200.0,8.9758,8.9858,8.9558,8.9858,3200.0
2005-07-05 14:45:00,9.02,9.02,9.01,9.02,900.0,8.9957,8.9957,8.9858,8.9957,900.0
2005-07-05 14:50:00,9.02,9.05,9.02,9.05,1500.0,8.9957,9.0257,8.9957,9.0257,1500.0
2005-07-05 14:55:00,9.01,9.01,8.96,8.96,2300.0,8.9858,8.9858,8.9359,8.9359,2300.0
2005-07-05 15:00:00,8.96,9.0,8.96,8.99,2000.0,8.9359,8.9758,8.9359,8.9658,2000.0
2005-07-05 15:05:00,9.0,9.0,8.97,8.97,1400.0,8.9758,8.9758,8.9459,8.9459,1400.0
2005-07-05 15:10:00,8.97,8.98,8.96,8.98,300.0,8.9459,8.9558,8.9359,8.9558,300.0
2005-07-05 15:15:00,8.97,8.97,8.97,8.97,2000.0,8.9459,8.9459,8.9459,8.9459,2000.0
2005-07-05 15:20:00,8.97,8.98,8.93,8.93,3100.0,8.9459,8.9558,8.906,8.906,3100.0
2005-07-05 15:25:00,8.94,8.94,8.93,8.93,3300.0,8.9159,8.9159,8.906,8.906,3300.0
2005-07-05 15:30:00,8.95,8.95,8.92,8.95,15200.0,8.9259,8.9259,8.896,8.9259,15200.0
2005-07-05 15:35:00,8.95,8.95,8.88,8.91,6300.0,8.9259,8.9259,8.8561,8.886,6300.0
2005-07-05 15:40:00,8.93,8.94,8.92,8.94,6300.0,8.906,8.9159,8.896,8.9159,6300.0
2005-07-05 15:45:00,8.95,8.98,8.94,8.98,9200.0,8.9259,8.9558,8.9159,8.9558,9200.0
2005-07-05 15:50:00,8.95,9.04,8.95,9.04,26400.0,8.9259,9.0157,8.9259,9.0157,26400.0
2005-07-05 15:55:00,9.05,9.05,8.99,9.03,45400.0,9.0257,9.0257,8.9658,9.0057,45400.0
2005-07-06 09:30:00,9.0,9.0,8.86,9.0,19700.0,8.9758,8.9758,8.8362,8.9758,19700.0
2005-07-06 09:35:00,8.99,9.0,8.98,9.0,4700.0,8.9658,8.9758,8.9558,8.9758,4700.0
2005-07-06 09:40:00,9.01,9.02,9.01,9.02,2800.0,8.9858,8.9957,8.9858,8.9957,2800.0
2005-07-06 09:45:00,9.02,9.04,9.02,9.03,6700.0,8.9957,9.0157,8.9957,9.0057,6700.0
2005-07-06 09:50:00,9.02,9.02,9.0,9.0,500.0,8.9957,8.9957,8.9758,8.9758,500.0
2005-07-06 09:55:00,9.02,9.04,9.01,9.04,1500.0,8.9957,9.0157,8.9858,9.0157,1500.0
2005-07-06 10:00:00,9.03,9.04,8.97,8.99,5000.0,9.0057,9.0157,8.9459,8.9658,5000.0
2005-07-06 10:05:00,9.01,9.02,9.01,9.01,2200.0,8.9858,8.9957,8.9858,8.9858,2200.0
2005-07-06 10:10:00,9.0,9.01,9.0,9.0,400.0,8.9758,8.9858,8.9758,8.9758,400.0
2005-07-06 10:15:00,9.01,9.02,9.0,9.0,2500.0,8.9858,8.9957,8.9758,8.9758,2500.0
2005-07-06 10:20:00,9.0,9.01,9.0,9.01,900.0,8.9758,8.9858,8.9758,8.9858,900.0
2005-07-06 10:25:00,9.01,9.01,9.0,9.01,900.0,8.9858,8.9858,8.9758,8.9858,900.0
2005-07-06 10:30:00,9.01,9.01,8.99,9.0,2600.0,8.9858,8.9858,8.9658,8.9758,2600.0
2005-07-06 10:35:00,9.0,9.0,8.97,8.98,2600.0,8.9758,8.9758,8.9459,8.9558,2600.0
2005-07-06 10:40:00,8.97,9.01,8.97,9.01,2900.0,8.9459,8.9858,8.9459,8.9858,2900.0
2005-07-06 10:45:00,9.02,9.02,9.02,9.02,1300.0,8.9957,8.9957,8.9957,8.9957,1300.0
2005-07-06 10:50:00,9.02,9.03,9.01,9.03,1800.0,8.9957,9.0057,8.9858,9.0057,1800.0
2005-07-06 10:55:00,9.03,9.04,9.03,9.04,14700.0,9.0057,9.0157,9.0057,9.0157,14700.0
2005-07-06 11:00:00,9.02,9.04,9.02,9.04,8400.0,8.9957,9.0157,8.9957,9.0157,8400.0
2005-07-06 11:05:00,9.03,9.04,9.02,9.02,1000.0,9.0057,9.0157,8.9957,8.9957,1000.0
2005-07-06 11:10:00,9.03,9.05,9.03,9.03,1600.0,9.0057,9.0257,9.0057,9.0057,1600.0
2005-07-06 11:15:00,9.04,9.05,9.03,9.03,7400.0,9.0157,9.0257,9.0057,9.0057,7400.0
2005-07-06 11:20:00,9.04,9.05,9.04,9.05,1300.0,9.0157,9.0257,9.0157,9.0257,1300.0
2005-07-06 11:25:00,9.04,9.05,9.04,9.04,700.0,9.0157,9.0257,9.0157,9.0157,700.0
2005-07-06 11:30:00,9.05,9.05,9.05,9.05,1100.0,9.0257,9.0257,9.0257,9.0257,1100.0
2005-07-06 11:35:00,9.05,9.05,9.03,9.05,3300.0,9.0257,9.0257,9.0057,9.0257,3300.0
2005-07-06 11:40:00,9.04,9.05,9.04,9.05,3300.0,9.0157,9.0257,9.0157,9.0257,3300.0
2005-07-06 11:45:00,9.05,9.05,9.04,9.05,1700.0,9.0257,9.0257,9.0157,9.0257,1700.0
2005-07-06 11:50:00,9.05,9.05,9.05,9.05,5000.0,9.0257,9.0257,9.0257,9.0257,5000.0
2005-07-06 11:55:00,9.05,9.05,9.04,9.05,2700.0,9.0257,9.0257,9.0157,9.0257,2700.0
2005-07-06 12:00:00,9.05,9.05,9.03,9.05,2500.0,9.0257,9.0257,9.0057,9.0257,2500.0
2005-07-06 12:05:00,9.05,9.05,9.04,9.05,300.0,9.0257,9.0257,9.0157,9.0257,300.0
2005-07-06 12:10:00,9.05,9.05,9.04,9.04,1800.0,9.0257,9.0257,9.0157,9.0157,1800.0
2005-07-06 12:15:00,9.04,9.05,9.03,9.03,1400.0,9.0157,9.0257,9.0057,9.0057,1400.0
2005-07-06 12:20:00,9.04,9.05,9.04,9.05,1400.0,9.0157,9.0257,9.0157,9.0257,1400.0
2005-07-06 12:25:00,9.05,9.05,9.04,9.05,1100.0,9.0257,9.0257,9.0157,9.0257,1100.0
2005-07-06 12:30:00,9.05,9.05,9.04,9.04,2400.0,9.0257,9.0257,9.0157,9.0157,2400.0
2005-07-06 12:35:00,9.05,9.05,9.03,9.05,4500.0,9.0257,9.0257,9.0057,9.0257,4500.0
2005-07-06 12:40:00,9.05,9.05,9.04,9.05,1500.0,9.0257,9.0257,9.0157,9.0257,1500.0
2005-07-06 12:45:00,9.05,9.09,9.05,9.09,5600.0,9.0257,9.0655,9.0257,9.0655,5600.0
2005-07-06 12:50:00,9.09,9.09,9.06,9.07,3500.0,9.0655,9.0655,9.0356,9.0456,3500.0
2005-07-06 12:55:00,9.07,9.07,9.06,9.06,300.0,9.0456,9.0456,9.0356,9.0356,300.0
2005-07-06 13:00:00,9.06,9.07,9.06,9.07,1900.0,9.0356,9.0456,9.0356,9.0456,1900.0
2005-07-06 13:05:00,9.07,9.07,9.06,9.06,2000.0,9.0456,9.0456,9.0356,9.0356,2000.0
2005-07-06 13:10:00,9.07,9.07,9.07,9.07,1300.0,9.0456,9.0456,9.0456,9.0456,1300.0
2005-07-06 13:15:00,9.09,9.16,9.09,9.14,2100.0,9.0655,9.1354,9.0655,9.1154,2100.0
2005-07-06 13:20:00,9.16,9.23,9.15,9.23,9100.0,9.1354,9.2052,9.1254,9.2052,9100.0
2005-07-06 13:25:00,9.21,9.3,9.21,9.29,6100.0,9.1852,9.275,9.1852,9.265,6100.0
2005-07-06 13:30:00,9.29,9.29,9.26,9.28,4500.0,9.265,9.265,9.2351,9.255,4500.0
2005-07-06 13:35:00,9.28,9.28,9.24,9.26,9600.0,9.255,9.255,9.2151,9.2351,9600.0
2005-07-06 13:40:00,9.26,9.26,9.24,9.24,1600.0,9.2351,9.2351,9.2151,9.2151,1600.0
2005-07-06 13:45:00,9.25,9.27,9.25,9.27,1400.0,9.2251,9.2451,9.2251,9.2451,1400.0
2005-07-06 13:50:00,9.27,9.27,9.26,9.26,2100.0,9.2451,9.2451,9.2351,9.2351,2100.0
2005-07-06 13:55:00,9.27,9.27,9.26,9.27,3900.0,9.2451,9.2451,9.2351,9.2451,3900.0
2005-07-06 14:00:00,9.26,9.27,9.26,9.26,1700.0,9.2351,9.2451,9.2351,9.2351,1700.0
2005-07-06 14:05:00,9.27,9.27,9.25,9.26,3100.0,9.2451,9.2451,9.2251,9.2351,3100.0
2005-07-06 14:10:00,9.25,9.26,9.24,9.25,2500.0,9.2251,9.2351,9.2151,9.2251,2500.0
2005-07-06 14:15:00,9.25,9.25,9.24,9.25,800.0,9.2251,9.2251,9.2151,9.2251,800.0
2005-07-06 14:20:00,9.25,9.26,9.22,9.22,300.0,9.2251,9.2351,9.1952,9.1952,300.0
2005-07-06 14:25:00,9.22,9.23,9.16,9.19,12700.0,9.1952,9.2052,9.1354,9.1653,12700.0
2005-07-06 14:30:00,9.16,9.19,9.16,9.19,2700.0,9.1354,9.1653,9.1354,9.1653,2700.0
2005-07-06 14:35:00,9.19,9.19,9.17,9.18,1300.0,9.1653,9.1653,9.1453,9.1553,1300.0
2005-07-06 14:40:00,9.18,9.18,9.17,9.17,800.0,9.1553,9.1553,9.1453,9.1453,800.0
2005-07-06 14:45:00,9.19,9.23,9.18,9.23,2500.0,9.1653,9.2052,9.1553,9.2052,2500.0
2005-07-06 14:50:00,9.23,9.23,9.2,9.23,2200.0,9.2052,9.2052,9.1752,9.2052,2200.0
2005-07-06 14:55:00,9.22,9.25,9.21,9.23,1600.0,9.1952,9.2251,9.1852,9.2052,1600.0
2005-07-06 15:00:00,9.25,9.25,9.21,9.22,600.0,9.2251,9.2251,9.1852,9.1952,600.0
2005-07-06 15:05:00,9.21,9.22,9.2,9.2,2200.0,9.1852,9.1952,9.1752,9.1752,2200.0
2005-07-06 15:10:00,9.19,9.2,9.18,9.18,1400.0,9.1653,9.1752,9.1553,9.1553,1400.0
2005-07-06 15:15:00,9.2,9.2,9.17,9.17,600.0,9.1752,9.1752,9.1453,9.1453,600.0
2005-07-06 15:20:00,9.17,9.17,9.13,9.13,3500.0,9.1453,9.1453,9.1054,9.1054,3500.0
2005-07-06 15:25:00,9.15,9.16,9.13,9.14,1100.0,9.1254,9.1354,9.1054,9.1154,1100.0
2005-07-06 15:30:00,9.13,9.14,9.09,9.11,3800.0,9.1054,9.1154,9.0655,9.0855,3800.0
2005-07-06 15:35:00,9.1,9.16,9.1,9.14,8100.0,9.0755,9.1354,9.0755,9.1154,8100.0
2005-07-06 15:40:00,9.14,9.14,9.06,9.06,6800.0,9.1154,9.1154,9.0356,9.0356,6800.0
2005-07-06 15:45:00,9.07,9.11,9.06,9.1,2800.0,9.0456,9.0855,9.0356,9.0755,2800.0
2005-07-06 15:50:00,9.09,9.27,9.09,9.12,9100.0,9.0655,9.2451,9.0655,9.0955,9100.0
2005-07-06 15:55:00,9.1,9.12,9.08,9.08,17300.0,9.0755,9.0955,9.0556,9.0556,17300.0
2005-07-07 09:30:00,8.8,8.88,8.69,8.88,35500.0,8.7763,8.8561,8.6666,8.8561,35500.0
2005-07-07 09:35:00,8.84,8.84,8.73,8.82,1100.0,8.8162,8.8162,8.7065,8.7963,1100.0
2005-07-07 09:40:00,8.84,8.9,8.84,8.9,9000.0,8.8162,8.8761,8.8162,8.8761,9000.0
2005-07-07 09:45:00,8.89,8.97,8.89,8.94,9500.0,8.8661,8.9459,8.8661,8.9159,9500.0
2005-07-07 09:50:00,8.92,8.96,8.91,8.91,3000.0,8.896,8.9359,8.886,8.886,3000.0
2005-07-07 09:55:00,8.91,8.92,8.9,8.9,5300.0,8.886,8.896,8.8761,8.8761,5300.0
2005-07-07 10:00:00,8.9,8.9,8.75,8.87,8400.0,8.8761,8.8761,8.7265,8.8461,8400.0
2005-07-07 10:05:00,8.86,8.89,8.86,8.89,700.0,8.8362,8.8661,8.8362,8.8661,700.0
2005-07-07 10:10:00,8.89,8.89,8.89,8.89,500.0,8.8661,8.8661,8.8661,8.8661,500.0
2005-07-07 10:15:00,8.89,8.89,8.89,8.89,400.0,8.8661,8.8661,8.8661,8.8661,400.0
2005-07-07 10:20:00,8.86,8.86,8.83,8.84,3800.0,8.8362,8.8362,8.8062,8.8162,3800.0
2005-07-07 10:25:00,8.83,8.85,8.83,8.83,1200.0,8.8062,8.8262,8.8062,8.8062,1200.0
2005-07-07 10:30:00,8.84,8.86,8.84,8.86,1200.0,8.8162,8.8362,8.8162,8.8362,1200.0
2005-07-07 10:35:00,8.86,8.86,8.86,8.86,600.0,8.8362,8.8362,8.8362,8.8362,600.0
2005-07-07 10:40:00,8.89,8.91,8.86,8.89,7500.0,8.8661,8.886,8.8362,8.8661,7500.0
2005-07-07 10:45:00,8.91,8.91,8.89,8.91,2000.0,8.886,8.886,8.8661,8.886,2000.0
2005-07-07 10:50:00,8.91,8.91,8.84,8.84,3300.0,8.886,8.886,8.8162,8.8162,3300.0
2005-07-07 10:55:00,8.87,8.87,8.86,8.86,700.0,8.8461,8.8461,8.8362,8.8362,700.0
2005-07-07 11:00:00,8.84,8.85,8.83,8.84,1600.0,8.8162,8.8262,8.8062,8.8162,1600.0
2005-07-07 11:05:00,8.82,8.83,8.81,8.83,2000.0,8.7963,8.8062,8.7863,8.8062,2000.0
2005-07-07 11:10:00,8.83,8.84,8.83,8.84,2000.0,8.8062,8.8162,8.8062,8.8162,2000.0
2005-07-07 11:15:00,8.85,8.88,8.85,8.87,600.0,8.8262,8.8561,8.8262,8.8461,600.0
2005-07-07 11:20:00,8.88,8.9,8.88,8.9,1100.0,8.8561,8.8761,8.8561,8.8761,1100.0
2005-07-07 11:25:00,8.92,8.92,8.9,8.9,1700.0,8.896,8.896,8.8761,8.8761,1700.0
2005-07-07 11:30:00,8.92,8.92,8.92,8.92,100.0,8.896,8.896,8.896,8.896,100.0
2005-07-07 11:35:00,8.93,8.95,8.93,8.95,1800.0,8.906,8.9259,8.906,8.9259,1800.0
2005-07-07 11:40:00,8.95,8.96,8.94,8.95,2800.0,8.9259,8.9359,8.9159,8.9259,2800.0
2005-07-07 11:45:00,8.95,8.99,8.93,8.98,3700.0,8.9259,8.9658,8.906,8.9558,3700.0
2005-07-07 11:50:00,8.97,8.97,8.96,8.97,500.0,8.9459,8.9459,8.9359,8.9459,500.0
2005-07-07 11:55:00,8.98,9.01,8.97,9.01,1500.0,8.9558,8.9858,8.9459,8.9858,1500.0
2005-07-07 12:00:00,9.02,9.04,9.02,9.02,1100.0,8.9957,9.0157,8.9957,8.9957,1100.0
2005-07-07 12:05:00,9.06,9.06,9.06,9.06,200.0,9.0356,9.0356,9.0356,9.0356,200.0
2005-07-07 12:10:00,9.04,9.09,9.04,9.09,1100.0,9.0157,9.0655,9.0157,9.0655,1100.0
2005-07-07 12:15:00,9.09,9.09,9.08,9.08,1200.0,9.0655,9.0655,9.0556,9.0556,1200.0
2005-07-07 12:20:00,9.08,9.1,9.08,9.1,1200.0,9.0556,9.0755,9.0556,9.0755,1200.0
2005-07-07 12:25:00,9.1,9.1,9.09,9.09,500.0,9.0755,9.0755,9.0655,9.0655,500.0
2005-07-07 12:30:00,9.09,9.09,9.09,9.09,100.0,9.0655,9.0655,9.0655,9.0655,100.0
2005-07-07 12:35:00,9.09,9.1,9.09,9.09,2300.0,9.0655,9.0755,9.0655,9.0655,2300.0
2005-07-07 12:40:00,9.09,9.09,9.09,9.09,400.0,9.0655,9.0655,9.0655,9.0655,400.0
2005-07-07 12:45:00,9.1,9.1,9.05,9.05,1000.0,9.0755,9.0755,9.0257,9.0257,1000.0
2005-07-07 12:50:00,9.05,9.05,9.05,9.05,200.0,9.0257,9.0257,9.0257,9.0257,200.0
2005-07-07 12:55:00,9.06,9.06,9.06,9.06,600.0,9.0356,9.0356,9.0356,9.0356,600.0
2005-07-07 13:00:00,9.05,9.05,9.01,9.02,3500.0,9.0257,9.0257,8.9858,8.9957,3500.0
2005-07-07 13:05:00,9.08,9.08,9.08,9.08,100.0,9.0556,9.0556,9.0556,9.0556,100.0
2005-07-07 13:10:00,9.07,9.07,9.06,9.07,900.0,9.0456,9.0456,9.0356,9.0456,900.0
2005-07-07 13:15:00,9.09,9.09,9.09,9.09,500.0,9.0655,9.0655,9.0655,9.0655,500.0
2005-07-07 13:20:00,9.07,9.07,9.06,9.07,1400.0,9.0456,9.0456,9.0356,9.0456,1400.0
2005-07-07 13:25:00,9.07,9.08,9.05,9.08,2000.0,9.0456,9.0556,9.0257,9.0556,2000.0
2005-07-07 13:30:00,9.08,9.1,9.08,9.1,1800.0,9.0556,9.0755,9.0556,9.0755,1800.0
2005-07-07 13:35:00,9.09,9.1,9.09,9.1,1100.0,9.0655,9.0755,9.0655,9.0755,1100.0
2005-07-07 13:40:00,9.11,9.11,9.1,9.11,1000.0,9.0855,9.0855,9.0755,9.0855,1000.0
2005-07-07 13:45:00,9.09,9.12,9.09,9.12,3600.0,9.0655,9.0955,9.0655,9.0955,3600.0
2005-07-07 13:50:00,9.12,9.12,9.08,9.09,1700.0,9.0955,9.0955,9.0556,9.0655,1700.0
2005-07-07 13:55:00,9.1,9.1,9.09,9.09,300.0,9.0755,9.0755,9.0655,9.0655,300.0
2005-07-07 14:00:00,9.09,9.09,9.08,9.08,900.0,9.0655,9.0655,9.0556,9.0556,900.0
2005-07-07 14:05:00,9.08,9.09,9.06,9.06,3200.0,9.0556,9.0655,9.0356,9.0356,3200.0
2005-07-07 14:10:00,9.07,9.07,9.06,9.07,1100.0,9.0456,9.0456,9.0356,9.0456,1100.0
2005-07-07 14:15:00,9.07,9.07,9.04,9.04,2200.0,9.0456,9.0456,9.0157,9.0157,2200.0
2005-07-07 14:20:00,9.04,9.04,9.03,9.03,1000.0,9.0157,9.0157,9.0057,9.0057,1000.0
2005-07-07 14:25:00,9.02,9.03,9.01,9.03,700.0,8.9957,9.0057,8.9858,9.0057,700.0
2005-07-07 14:30:00,9.02,9.02,9.02,9.02,100.0,8.9957,8.9957,8.9957,8.9957,100.0
2005-07-07 14:35:00,9.01,9.01,9.01,9.01,100.0,8.9858,8.9858,8.9858,8.9858,100.0
2005-07-07 14:40:00,9.0,9.0,8.98,8.98,1000.0,8.9758,8.9758,8.9558,8.9558,1000.0
2005-07-07 14:45:00,8.97,8.97,8.94,8.95,3300.0,8.9459,8.9459,8.9159,8.9259,3300.0
2005-07-07 14:50:00,8.95,8.96,8.92,8.92,2300.0,8.9259,8.9359,8.896,8.896,2300.0
2005-07-07 14:55:00,8.92,8.92,8.92,8.92,200.0,8.896,8.896,8.896,8.896,200.0
2005-07-07 15:00:00,8.92,8.92,8.92,8.92,1500.0,8.896,8.896,8.896,8.896,1500.0
2005-07-07 15:05:00,8.92,8.99,8.91,8.99,3500.0,8.896,8.9658,8.886,8.9658,3500.0
2005-07-07 15:10:00,8.99,8.99,8.98,8.98,1300.0,8.9658,8.9658,8.9558,8.9558,1300.0
2005-07-07 15:15:00,8.98,9.0,8.98,9.0,1000.0,8.9558,8.9758,8.9558,8.9758,1000.0
2005-07-07 15:20:00,9.0,9.02,9.0,9.0,2700.0,8.9758,8.9957,8.9758,8.9758,2700.0
2005-07-07 15:25:00,9.0,9.0,8.96,8.96,1200.0,8.9758,8.9758,8.9359,8.9359,1200.0
2005-07-07 15:30:00,8.99,9.04,8.99,9.04,2600.0,8.9658,9.0157,8.9658,9.0157,2600.0
2005-07-07 15:35:00,9.05,9.05,9.01,9.01,3800.0,9.0257,9.0257,8.9858,8.9858,3800.0
2005-07-07 15:40:00,9.02,9.04,9.0,9.0,2900.0,8.9957,9.0157,8.9758,8.9758,2900.0
2005-07-07 15:45:00,8.99,9.0,8.97,9.0,3000.0,8.9658,8.9758,8.9459,8.9758,3000.0
2005-07-07 15:50:00,8.98,9.0,8.98,9.0,4700.0,8.9558,8.9758,8.9558,8.9758,4700.0
2005-07-07 15:55:00,9.0,9.0,8.94,8.97,13900.0,8.9758,8.9758,8.9159,8.9459,13900.0
2005-07-08 09:30:00,9.02,9.04,8.91,9.0,13100.0,8.9957,9.0157,8.886,8.9758,13100.0
2005-07-08 09:35:00,8.99,9.3,8.99,9.26,6000.0,8.9658,9.275,8.9658,9.2351,6000.0
2005-07-08 09:40:00,9.26,9.3,9.26,9.28,5300.0,9.2351,9.275,9.2351,9.255,5300.0
2005-07-08 09:45:00,9.28,9.28,9.27,9.28,1900.0,9.255,9.255,9.2451,9.255,1900.0
2005-07-08 09:50:00,9.28,9.28,9.26,9.26,6000.0,9.255,9.255,9.2351,9.2351,6000.0
2005-07-08 09:55:00,9.26,9.26,9.23,9.24,1800.0,9.2351,9.2351,9.2052,9.2151,1800.0
2005-07-08 10:00:00,9.24,9.25,9.24,9.24,6500.0,9.2151,9.2251,9.2151,9.2151,6500.0
2005-07-08 10:05:00,9.23,9.23,9.18,9.18,2000.0,9.2052,9.2052,9.1553,9.1553,2000.0
2005-07-08 10:10:00,9.21,9.21,9.19,9.19,1100.0,9.1852,9.1852,9.1653,9.1653,1100.0
2005-07-08 10:15:00,9.18,9.19,9.18,9.18,600.0,9.1553,9.1653,9.1553,9.1553,600.0
2005-07-08 10:20:00,9.19,9.2,9.16,9.2,1600.0,9.1653,9.1752,9.1354,9.1752,1600.0
2005-07-08 10:25:00,9.2,9.2,9.2,9.2,6200.0,9.1752,9.1752,9.1752,9.1752,6200.0
2005-07-08 10:30:00,9.18,9.21,9.18,9.2,1500.0,9.1553,9.1852,9.1553,9.1752,1500.0
2005-07-08 10:35:00,9.2,9.2,9.19,9.2,800.0,9.1752,9.1752,9.1653,9.1752,800.0
2005-07-08 10:40:00,9.2,9.2,9.2,9.2,100.0,9.1752,9.1752,9.1752,9.1752,100.0
2005-07-08 10:45:00,9.19,9.2,9.18,9.18,1200.0,9.1653,9.1752,9.1553,9.1553,1200.0
2005-07-08 10:50:00,9.19,9.19,9.17,9.17,800.0,9.1653,9.1653,9.1453,9.1453,800.0
2005-07-08 10:55:00,9.18,9.18,9.16,9.16,3400.0,9.1553,9.1553,9.1354,9.1354,3400.0
2005-07-08 11:00:00,9.17,9.17,9.17,9.17,200.0,9.1453,9.1453,9.1453,9.1453,200.0
2005-07-08 11:05:00,9.17,9.17,9.16,9.16,1400.0,9.1453,9.1453,9.1354,9.1354,1400.0
2005-07-08 11:10:00,9.16,9.16,9.16,9.16,0.0,9.1354,9.1354,9.1354,9.1354,0.0
2005-07-08 11:15:00,9.15,9.15,9.11,9.11,1800.0,9.1254,9.1254,9.0855,9.0855,1800.0
2005-07-08 11:20:00,9.15,9.15,9.13,9.15,300.0,9.1254,9.1254,9.1054,9.1254,300.0
2005-07-08 11:25:00,9.15,9.15,9.15,9.15,100.0,9.1254,9.1254,9.1254,9.1254,100.0
2005-07-08 11:30:00,9.15,9.17,9.15,9.15,7200.0,9.1254,9.1453,9.1254,9.1254,7200.0
2005-07-08 11:35:00,9.16,9.16,9.16,9.16,100.0,9.1354,9.1354,9.1354,9.1354,100.0
2005-07-08 11:40:00,9.16,9.16,9.16,9.16,0.0,9.1354,9.1354,9.1354,9.1354,0.0
2005-07-08 11:45:00,9.15,9.16,9.13,9.15,3000.0,9.1254,9.1354,9.1054,9.1254,3000.0
2005-07-08 11:50:00,9.15,9.15,9.15,9.15,0.0,9.1254,9.1254,9.1254,9.1254,0.0
2005-07-08 11:55:00,9.17,9.17,9.17,9.17,500.0,9.1453,9.1453,9.1453,9.1453,500.0
2005-07-08 12:00:00,9.17,9.19,9.17,9.19,4700.0,9.1453,9.1653,9.1453,9.1653,4700.0
2005-07-08 12:05:00,9.18,9.2,9.18,9.2,3800.0,9.1553,9.1752,9.1553,9.1752,3800.0
2005-07-08 12:10:00,9.19,9.2,9.19,9.2,2400.0,9.1653,9.1752,9.1653,9.1752,2400.0
2005-07-08 12:15:00,9.2,9.22,9.19,9.21,2400.0,9.1752,9.1952,9.1653,9.1852,2400.0
2005-07-08 12:20:00,9.21,9.21,9.2,9.2,1200.0,9.1852,9.1852,9.1752,9.1752,1200.0
2005-07-08 12:25:00,9.2,9.2,9.2,9.2,1000.0,9.1752,9.1752,9.1752,9.1752,1000.0
2005-07-08 12:30:00,9.21,9.22,9.21,9.21,1300.0,9.1852,9.1952,9.1852,9.1852,1300.0
2005-07-08 12:35:00,9.21,9.21,9.21,9.21,100.0,9.1852,9.1852,9.1852,9.1852,100.0
2005-07-08 12:40:00,9.2,9.2,9.2,9.2,800.0,9.1752,9.1752,9.1752,9.1752,800.0
2005-07-08 12:45:00,9.21,9.21,9.21,9.21,700.0,9.1852,9.1852,9.1852,9.1852,700.0
2005-07-08 12:50:00,9.21,9.23,9.21,9.22,1700.0,9.1852,9.2052,9.1852,9.1952,1700.0
2005-07-08 12:55:00,9.23,9.24,9.23,9.24,900.0,9.2052,9.2151,9.2052,9.2151,900.0
2005-07-08 13:00:00,9.25,9.25,9.24,9.24,500.0,9.2251,9.2251,9.2151,9.2151,500.0
2005-07-08 13:05:00,9.24,9.25,9.24,9.25,600.0,9.2151,9.2251,9.2151,9.2251,600.0
2005-07-08 13:10:00,9.25,9.25,9.24,9.25,700.0,9.2251,9.2251,9.2151,9.2251,700.0
2005-07-08 13:15:00,9.25,9.25,9.24,9.24,400.0,9.2251,9.2251,9.2151,9.2151,400.0
2005-07-08 13:20:00,9.24,9.25,9.23,9.25,2900.0,9.2151,9.2251,9.2052,9.2251,2900.0
2005-07-08 13:25:00,9.25,9.25,9.23,9.24,1300.0,9.2251,9.2251,9.2052,9.2151,1300.0
2005-07-08 13:30:00,9.25,9.25,9.23,9.25,3200.0,9.2251,9.2251,9.2052,9.2251,3200.0
2005-07-08 13:35:00,9.25,9.25,9.24,9.25,900.0,9.2251,9.2251,9.2151,9.2251,900.0
2005-07-08 13:40:00,9.26,9.27,9.25,9.27,2800.0,9.2351,9.2451,9.2251,9.2451,2800.0
2005-07-08 13:45:00,9.28,9.3,9.26,9.27,3800.0,9.255,9.275,9.2351,9.2451,3800.0
2005-07-08 13:50:00,9.26,9.27,9.24,9.25,2300.0,9.2351,9.2451,9.2151,9.2251,2300.0
2005-07-08 13:55:00,9.25,9.26,9.25,9.26,700.0,9.2251,9.2351,9.2251,9.2351,700.0
2005-07-08 14:00:00,9.27,9.3,9.26,9.3,1500.0,9.2451,9.275,9.2351,9.275,1500.0
2005-07-08 14:05:00,9.3,9.3,9.27,9.3,3800.0,9.275,9.275,9.2451,9.275,3800.0
2005-07-08 14:10:00,9.3,9.3,9.25,9.26,7400.0,9.275,9.275,9.2251,9.2351,7400.0
2005-07-08 14:15:00,9.27,9.3,9.26,9.3,7200.0,9.2451,9.275,9.2351,9.275,7200.0
2005-07-08 14:20:00,9.3,9.3,9.26,9.29,14100.0,9.275,9.275,9.2351,9.265,14100.0
2005-07-08 14:25:00,9.28,9.3,9.27,9.28,5900.0,9.255,9.275,9.2451,9.255,5900.0
2005-07-08 14:30:00,9.28,9.3,9.26,9.29,12700.0,9.255,9.275,9.2351,9.265,12700.0
2005-07-08 14:35:00,9.29,9.3,9.27,9.3,6200.0,9.265,9.275,9.2451,9.275,6200.0
2005-07-08 14:40:00,9.3,9.34,9.3,9.34,2400.0,9.275,9.3149,9.275,9.3149,2400.0
2005-07-08 14:45:00,9.34,9.36,9.34,9.35,3600.0,9.3149,9.3348,9.3149,9.3248,3600.0
2005-07-08 14:50:00,9.35,9.37,9.3,9.37,2600.0,9.3248,9.3448,9.275,9.3448,2600.0
2005-07-08 14:55:00,9.37,9.4,9.36,9.4,3100.0,9.3448,9.3747,9.3348,9.3747,3100.0
2005-07-08 15:00:00,9.4,9.43,9.4,9.43,4400.0,9.3747,9.4046,9.3747,9.4046,4400.0
2005-07-08 15:05:00,9.45,9.45,9.43,9.44,4200.0,9.4246,9.4246,9.4046,9.4146,4200.0
2005-07-08 15:10:00,9.45,9.45,9.41,9.41,2300.0,9.4246,9.4246,9.3847,9.3847,2300.0
2005-07-08 15:15:00,9.41,9.46,9.41,9.45,3200.0,9.3847,9.4346,9.3847,9.4246,3200.0
2005-07-08 15:20:00,9.46,9.47,9.43,9.45,1200.0,9.4346,9.4445,9.4046,9.4246,1200.0
2005-07-08 15:25:00,9.45,9.47,9.44,9.45,3300.0,9.4246,9.4445,9.4146,9.4246,3300.0
2005-07-08 15:30:00,9.44,9.47,9.44,9.45,5300.0,9.4146,9.4445,9.4146,9.4246,5300.0
2005-07-08 15:35:00,9.45,9.45,9.43,9.44,1500.0,9.4246,9.4246,9.4046,9.4146,1500.0
2005-07-08 15:40:00,9.42,9.46,9.42,9.46,8900.0,9.3947,9.4346,9.3947,9.4346,8900.0
2005-07-08 15:45:00,9.46,9.5,9.46,9.5,9100.0,9.4346,9.4744,9.4346,9.4744,9100.0
2005-07-08 15:50:00,9.45,9.5,9.43,9.5,17000.0,9.4246,9.4744,9.4046,9.4744,17000.0
2005-07-08 15:55:00,9.48,9.5,9.46,9.5,9600.0,9.4545,9.4744,9.4346,9.4744,9600.0
2005-07-11 09:30:00,9.5,9.5,9.5,9.5,12600.0,9.4744,9.4744,9.4744,9.4744,12600.0
2005-07-11 09:35:00,9.45,9.49,9.42,9.49,3000.0,9.4246,9.4645,9.3947,9.4645,3000.0
2005-07-11 09:40:00,9.47,9.5,9.45,9.5,2500.0,9.4445,9.4744,9.4246,9.4744,2500.0
2005-07-11 09:45:00,9.5,9.57,9.49,9.51,6900.0,9.4744,9.5443,9.4645,9.4844,6900.0
2005-07-11 09:50:00,9.5,9.57,9.5,9.5,1800.0,9.4744,9.5443,9.4744,9.4744,1800.0
2005-07-11 09:55:00,9.55,9.58,9.5,9.54,1000.0,9.5243,9.5542,9.4744,9.5143,1000.0
2005-07-11 10:00:00,9.58,9.58,9.53,9.53,1700.0,9.5542,9.5542,9.5044,9.5044,1700.0
2005-07-11 10:05:00,9.5,9.52,9.46,9.51,7000.0,9.4744,9.4944,9.4346,9.4844,7000.0
2005-07-11 10:10:00,9.51,9.52,9.5,9.52,10000.0,9.4844,9.4944,9.4744,9.4944,10000.0
2005-07-11 10:15:00,9.52,9.54,9.5,9.5,22800.0,9.4944,9.5143,9.4744,9.4744,22800.0
2005-07-11 10:20:00,9.5,9.5,9.47,9.47,4700.0,9.4744,9.4744,9.4445,9.4445,4700.0
2005-07-11 10:25:00,9.47,9.47,9.43,9.45,4100.0,9.4445,9.4445,9.4046,9.4246,4100.0
2005-07-11 10:30:00,9.45,9.45,9.43,9.43,2600.0,9.4246,9.4246,9.4046,9.4046,2600.0
2005-07-11 10:35:00,9.41,9.41,9.24,9.24,22800.0,9.3847,9.3847,9.2151,9.2151,22800.0
2005-07-11 10:40:00,9.25,9.33,9.25,9.3,3400.0,9.2251,9.3049,9.2251,9.275,3400.0
2005-07-11 10:45:00,9.33,9.37,9.31,9.37,2700.0,9.3049,9.3448,9.285,9.3448,2700.0
2005-07-11 10:50:00,9.36,9.36,9.31,9.31,700.0,9.3348,9.3348,9.285,9.285,700.0
2005-07-11 10:55:00,9.36,9.36,9.32,9.34,2300.0,9.3348,9.3348,9.2949,9.3149,2300.0
2005-07-11 11:00:00,9.34,9.35,9.34,9.35,400.0,9.3149,9.3248,9.3149,9.3248,400.0
2005-07-11 11:05:00,9.36,9.43,9.3,9.43,4500.0,9.3348,9.4046,9.275,9.4046,4500.0
2005-07-11 11:10:00,9.41,9.41,9.4,9.4,800.0,9.3847,9.3847,9.3747,9.3747,800.0
2005-07-11 11:15:00,9.4,9.45,9.4,9.45,9900.0,9.3747,9.4246,9.3747,9.4246,9900.0
2005-07-11 11:20:00,9.43,9.43,9.43,9.43,400.0,9.4046,9.4046,9.4046,9.4046,400.0
2005-07-11 11:25:00,9.43,9.48,9.43,9.48,1300.0,9.4046,9.4545,9.4046,9.4545,1300.0
2005-07-11 11:30:00,9.47,9.47,9.45,9.45,1300.0,9.4445,9.4445,9.4246,9.4246,1300.0
2005-07-11 11:35:00,9.45,9.45,9.41,9.41,4600.0,9.4246,9.4246,9.3847,9.3847,4600.0
2005-07-11 11:40:00,9.45,9.45,9.43,9.43,700.0,9.4246,9.4246,9.4046,9.4046,700.0
2005-07-11 11:45:00,9.45,9.45,9.41,9.43,2600.0,9.4246,9.4246,9.3847,9.4046,2600.0
2005-07-11 11:50:00,9.43,9.43,9.4,9.43,1200.0,9.4046,9.4046,9.3747,9.4046,1200.0
2005-07-11 11:55:00,9.42,9.42,9.42,9.42,500.0,9.3947,9.3947,9.3947,9.3947,500.0
2005-07-11 12:00:00,9.4,9.4,9.39,9.39,1000.0,9.3747,9.3747,9.3647,9.3647,1000.0
2005-07-11 12:05:00,9.37,9.38,9.36,9.36,500.0,9.3448,9.3548,9.3348,9.3348,500.0
2005-07-11 12:10:00,9.36,9.42,9.36,9.42,2100.0,9.3348,9.3947,9.3348,9.3947,2100.0
2005-07-11 12:15:00,9.42,9.43,9.42,9.43,600.0,9.3947,9.4046,9.3947,9.4046,600.0
2005-07-11 12:20:00,9.42,9.42,9.41,9.41,700.0,9.3947,9.3947,9.3847,9.3847,700.0
2005-07-11 12:25:00,9.43,9.46,9.43,9.46,800.0,9.4046,9.4346,9.4046,9.4346,800.0
2005-07-11 12:30:00,9.47,9.47,9.47,9.47,200.0,9.4445,9.4445,9.4445,9.4445,200.0
2005-07-11 12:35:00,9.47,9.48,9.47,9.48,300.0,9.4445,9.4545,9.4445,9.4545,300.0
2005-07-11 12:40:00,9.48,9.48,9.45,9.45,700.0,9.4545,9.4545,9.4246,9.4246,700.0
2005-07-11 12:45:00,9.46,9.46,9.43,9.44,900.0,9.4346,9.4346,9.4046,9.4146,900.0
2005-07-11 12:50:00,9.43,9.45,9.43,9.44,1800.0,9.4046,9.4246,9.4046,9.4146,1800.0
2005-07-11 12:55:00,9.41,9.45,9.41,9.45,800.0,9.3847,9.4246,9.3847,9.4246,800.0
2005-07-11 13:00:00,9.41,9.41,9.39,9.4,3700.0,9.3847,9.3847,9.3647,9.3747,3700.0
2005-07-11 13:05:00,9.39,9.41,9.39,9.41,2300.0,9.3647,9.3847,9.3647,9.3847,2300.0
2005-07-11 13:10:00,9.41,9.43,9.39,9.43,1400.0,9.3847,9.4046,9.3647,9.4046,1400.0
2005-07-11 13:15:00,9.4,9.43,9.4,9.43,600.0,9.3747,9.4046,9.3747,9.4046,600.0
2005-07-11 13:20:00,9.43,9.46,9.43,9.46,700.0,9.4046,9.4346,9.4046,9.4346,700.0
2005-07-11 13:25:00,9.45,9.45,9.42,9.45,800.0,9.4246,9.4246,9.3947,9.4246,800.0
2005-07-11 13:30:00,9.45,9.47,9.45,9.46,2500.0,9.4246,9.4445,9.4246,9.4346,2500.0
2005-07-11 13:35:00,9.46,9.49,9.45,9.48,3900.0,9.4346,9.4645,9.4246,9.4545,3900.0
2005-07-11 13:40:00,9.48,9.48,9.46,9.48,700.0,9.4545,9.4545,9.4346,9.4545,700.0
2005-07-11 13:45:00,9.48,9.48,9.47,9.48,300.0,9.4545,9.4545,9.4445,9.4545,300.0
2005-07-11 13:50:00,9.48,9.5,9.47,9.5,1700.0,9.4545,9.4744,9.4445,9.4744,1700.0
2005-07-11 13:55:00,9.49,9.49,9.47,9.48,2700.0,9.4645,9.4645,9.4445,9.4545,2700.0
2005-07-11 14:00:00,9.48,9.52,9.48,9.52,7100.0,9.4545,9.4944,9.4545,9.4944,7100.0
2005-07-11 14:05:00,9.53,9.59,9.53,9.59,2000.0,9.5044,9.5642,9.5044,9.5642,2000.0
2005-07-11 14:10:00,9.57,9.57,9.57,9.57,700.0,9.5443,9.5443,9.5443,9.5443,700.0
2005-07-11 14:15:00,9.58,9.62,9.57,9.62,7100.0,9.5542,9.5941,9.5443,9.5941,7100.0
2005-07-11 14:20:00,9.61,9.62,9.59,9.62,13400.0,9.5841,9.5941,9.5642,9.5941,13400.0
2005-07-11 14:25:00,9.64,9.66,9.6,9.62,10600.0,9.6141,9.634,9.5742,9.5941,10600.0
2005-07-11 14:30:00,9.63,9.66,9.6,9.64,7100.0,9.6041,9.634,9.5742,9.6141,7100.0
2005-07-11 14:35:00,9.62,9.68,9.61,9.68,21400.0,9.5941,9.654,9.5841,9.654,21400.0
2005-07-11 14:40:00,9.68,9.7,9.64,9.7,4600.0,9.654,9.6739,9.6141,9.6739,4600.0
2005-07-11 14:45:00,9.7,9.7,9.68,9.69,2700.0,9.6739,9.6739,9.654,9.6639,2700.0
2005-07-11 14:50:00,9.69,9.74,9.69,9.74,2600.0,9.6639,9.7138,9.6639,9.7138,2600.0
2005-07-11 14:55:00,9.72,9.75,9.7,9.72,12800.0,9.6939,9.7238,9.6739,9.6939,12800.0
2005-07-11 15:00:00,9.74,9.76,9.71,9.75,3300.0,9.7138,9.7337,9.6839,9.7238,3300.0
2005-07-11 15:05:00,9.75,9.76,9.72,9.76,2200.0,9.7238,9.7337,9.6939,9.7337,2200.0
2005-07-11 15:10:00,9.78,9.78,9.77,9.77,800.0,9.7537,9.7537,9.7437,9.7437,800.0
2005-07-11 15:15:00,9.74,9.75,9.64,9.64,50200.0,9.7138,9.7238,9.6141,9.6141,50200.0
2005-07-11 15:20:00,9.64,9.64,9.54,9.54,14000.0,9.6141,9.6141,9.5143,9.5143,14000.0
2005-07-11 15:25:00,9.54,9.6,9.48,9.57,11800.0,9.5143,9.5742,9.4545,9.5443,11800.0
2005-07-11 15:30:00,9.6,9.6,9.59,9.6,1300.0,9.5742,9.5742,9.5642,9.5742,1300.0
2005-07-11 15:35:00,9.58,9.59,9.58,9.59,1000.0,9.5542,9.5642,9.5542,9.5642,1000.0
2005-07-11 15:40:00,9.58,9.59,9.58,9.59,1400.0,9.5542,9.5642,9.5542,9.5642,1400.0
2005-07-11 15:45:00,9.6,9.6,9.59,9.59,4400.0,9.5742,9.5742,9.5642,9.5642,4400.0
2005-07-11 15:50:00,9.6,9.61,9.59,9.59,4700.0,9.5742,9.5841,9.5642,9.5642,4700.0
2005-07-11 15:55:00,9.59,9.63,9.51,9.63,12800.0,9.5642,9.6041,9.4844,9.6041,12800.0
2005-07-12 09:30:00,9.65,9.75,9.53,9.68,6600.0,9.624,9.7238,9.5044,9.654,6600.0
2005-07-12 09:35:00,9.69,9.73,9.66,9.66,1800.0,9.6639,9.7038,9.634,9.634,1800.0
2005-07-12 09:40:00,9.67,9.68,9.63,9.67,1500.0,9.644,9.654,9.6041,9.644,1500.0
2005-07-12 09:45:00,9.62,9.62,9.62,9.62,100.0,9.5941,9.5941,9.5941,9.5941,100.0
2005-07-12 09:50:00,9.55,9.55,9.5,9.52,1600.0,9.5243,9.5243,9.4744,9.4944,1600.0
2005-07-12 09:55:00,9.53,9.54,9.47,9.54,6600.0,9.5044,9.5143,9.4445,9.5143,6600.0
2005-07-12 10:00:00,9.53,9.53,9.4,9.41,1800.0,9.5044,9.5044,9.3747,9.3847,1800.0
2005-07-12 10:05:00,9.36,9.41,9.24,9.37,5400.0,9.3348,9.3847,9.2151,9.3448,5400.0
2005-07-12 10:10:00,9.4,9.56,9.4,9.5,3100.0,9.3747,9.5343,9.3747,9.4744,3100.0
2005-07-12 10:15:00,9.5,9.5,9.5,9.5,600.0,9.4744,9.4744,9.4744,9.4744,600.0
2005-07-12 10:20:00,9.52,9.52,9.41,9.41,600.0,9.4944,9.4944,9.3847,9.3847,600.0
2005-07-12 10:25:00,9.41,9.41,9.4,9.4,800.0,9.3847,9.3847,9.3747,9.3747,800.0
2005-07-12 10:30:00,9.4,9.4,9.37,9.4,6300.0,9.3747,9.3747,9.3448,9.3747,6300.0
2005-07-12 10:35:00,9.4,9.4,9.39,9.4,3800.0,9.3747,9.3747,9.3647,9.3747,3800.0
2005-07-12 10:40:00,9.39,9.41,9.39,9.41,7500.0,9.3647,9.3847,9.3647,9.3847,7500.0
2005-07-12 10:45:00,9.39,9.4,9.35,9.35,3300.0,9.3647,9.3747,9.3248,9.3248,3300.0
2005-07-12 10:50:00,9.36,9.36,9.33,9.34,1400.0,9.3348,9.3348,9.3049,9.3149,1400.0
2005-07-12 10:55:00,9.34,9.37,9.32,9.35,4600.0,9.3149,9.3448,9.2949,9.3248,4600.0
2005-07-12 11:00:00,9.35,9.35,9.34,9.34,2400.0,9.3248,9.3248,9.3149,9.3149,2400.0
2005-07-12 11:05:00,9.35,9.35,9.32,9.34,3000.0,9.3248,9.3248,9.2949,9.3149,3000.0
2005-07-12 11:10:00,9.35,9.35,9.35,9.35,400.0,9.3248,9.3248,9.3248,9.3248,400.0
2005-07-12 11:15:00,9.35,9.35,9.34,9.34,1600.0,9.3248,9.3248,9.3149,9.3149,1600.0
2005-07-12 11:20:00,9.34,9.35,9.34,9.35,2900.0,9.3149,9.3248,9.3149,9.3248,2900.0
2005-07-12 11:25:00,9.35,9.39,9.35,9.35,6200.0,9.3248,9.3647,9.3248,9.3248,6200.0
2005-07-12 11:30:00,9.38,9.38,9.37,9.37,1700.0,9.3548,9.3548,9.3448,9.3448,1700.0
2005-07-12 11:35:00,9.37,9.37,9.34,9.34,1400.0,9.3448,9.3448,9.3149,9.3149,1400.0
2005-07-12 11:40:00,9.34,9.35,9.34,9.34,1400.0,9.3149,9.3248,9.3149,9.3149,1400.0
2005-07-12 11:45:00,9.34,9.34,9.32,9.33,600.0,9.3149,9.3149,9.2949,9.3049,600.0
2005-07-12 11:50:00,9.32,9.34,9.32,9.34,300.0,9.2949,9.3149,9.2949,9.3149,300.0
2005-07-12 11:55:00,9.29,9.29,9.26,9.26,1100.0,9.265,9.265,9.2351,9.2351,1100.0
2005-07-12 12:00:00,9.25,9.27,9.25,9.27,1100.0,9.2251,9.2451,9.2251,9.2451,1100.0
2005-07-12 12:05:00,9.25,9.25,9.25,9.25,500.0,9.2251,9.2251,9.2251,9.2251,500.0
2005-07-12 12:10:00,9.25,9.26,9.25,9.26,300.0,9.2251,9.2351,9.2251,9.2351,300.0
2005-07-12 12:15:00,9.25,9.26,9.25,9.25,600.0,9.2251,9.2351,9.2251,9.2251,600.0
2005-07-12 12:20:00,9.25,9.26,9.25,9.26,2300.0,9.2251,9.2351,9.2251,9.2351,2300.0
2005-07-12 12:25:00,9.25,9.25,9.18,9.23,8500.0,9.2251,9.2251,9.1553,9.2052,8500.0
2005-07-12 12:30:00,9.22,9.23,9.21,9.21,1000.0,9.1952,9.2052,9.1852,9.1852,1000.0
2005-07-12 12:35:00,9.22,9.23,9.21,9.22,3100.0,9.1952,9.2052,9.1852,9.1952,3100.0
2005-07-12 12:40:00,9.23,9.23,9.12,9.13,7900.0,9.2052,9.2052,9.0955,9.1054,7900.0
2005-07-12 12:45:00,9.14,9.16,9.14,9.15,7400.0,9.1154,9.1354,9.1154,9.1254,7400.0
2005-07-12 12:50:00,9.15,9.15,9.14,9.15,1500.0,9.1254,9.1254,9.1154,9.1254,1500.0
2005-07-12 12:55:00,9.16,9.17,9.16,9.17,1300.0,9.1354,9.1453,9.1354,9.1453,1300.0
2005-07-12 13:00:00,9.18,9.19,9.18,9.19,3500.0,9.1553,9.1653,9.1553,9.1653,3500.0
2005-07-12 13:05:00,9.19,9.2,9.19,9.2,1400.0,9.1653,9.1752,9.1653,9.1752,1400.0
2005-07-12 13:10:00,9.19,9.19,9.19,9.19,1100.0,9.1653,9.1653,9.1653,9.1653,1100.0
2005-07-12 13:15:00,9.19,9.25,9.18,9.25,7800.0,9.1653,9.2251,9.1553,9.2251,7800.0
2005-07-12 13:20:00,9.27,9.27,9.26,9.27,300.0,9.2451,9.2451,9.2351,9.2451,300.0
2005-07-12 13:25:00,9.27,9.3,9.25,9.27,4300.0,9.2451,9.275,9.2251,9.2451,4300.0
2005-07-12 13:30:00,9.27,9.27,9.26,9.26,400.0,9.2451,9.2451,9.2351,9.2351,400.0
2005-07-12 13:35:00,9.26,9.27,9.26,9.27,800.0,9.2351,9.2451,9.2351,9.2451,800.0
2005-07-12 13:40:00,9.26,9.26,9.24,9.25,6000.0,9.2351,9.2351,9.2151,9.2251,6000.0
2005-07-12 13:45:00,9.27,9.27,9.27,9.27,2400.0,9.2451,9.2451,9.2451,9.2451,2400.0
2005-07-12 13:50:00,9.27,9.31,9.27,9.3,3000.0,9.2451,9.285,9.2451,9.275,3000.0
2005-07-12 13:55:00,9.3,9.36,9.3,9.36,7300.0,9.275,9.3348,9.275,9.3348,7300.0
2005-07-12 14:00:00,9.34,9.34,9.33,9.34,4100.0,9.3149,9.3149,9.3049,9.3149,4100.0
2005-07-12 14:05:00,9.34,9.34,9.23,9.26,7600.0,9.3149,9.3149,9.2052,9.2351,7600.0
2005-07-12 14:10:00,9.28,9.3,9.27,9.3,4500.0,9.255,9.275,9.2451,9.275,4500.0
2005-07-12 14:15:00,9.28,9.3,9.25,9.27,5700.0,9.255,9.275,9.2251,9.2451,5700.0
2005-07-12 14:20:00,9.26,9.29,9.26,9.26,600.0,9.2351,9.265,9.2351,9.2351,600.0
2005-07-12 14:25:00,9.27,9.27,9.26,9.26,5600.0,9.2451,9.2451,9.2351,9.2351,5600.0
2005-07-12 14:30:00,9.27,9.37,9.27,9.37,2900.0,9.2451,9.3448,9.2451,9.3448,2900.0
2005-07-12 14:35:00,9.38,9.38,9.35,9.35,900.0,9.3548,9.3548,9.3248,9.3248,900.0
2005-07-12 14:40:00,9.37,9.37,9.33,9.33,1400.0,9.3448,9.3448,9.3049,9.3049,1400.0
2005-07-12 14:45:00,9.36,9.36,9.3,9.3,3500.0,9.3348,9.3348,9.275,9.275,3500.0
2005-07-12 14:50:00,9.3,9.34,9.26,9.34,9700.0,9.275,9.3149,9.2351,9.3149,9700.0
2005-07-12 14:55:00,9.32,9.32,9.28,9.28,2000.0,9.2949,9.2949,9.255,9.255,2000.0
2005-07-12 15:00:00,9.3,9.3,9.3,9.3,2700.0,9.275,9.275,9.275,9.275,2700.0
2005-07-12 15:05:00,9.29,9.32,9.29,9.32,3600.0,9.265,9.2949,9.265,9.2949,3600.0
2005-07-12 15:10:00,9.32,9.32,9.31,9.31,800.0,9.2949,9.2949,9.285,9.285,800.0
2005-07-12 15:15:00,9.31,9.32,9.28,9.29,4000.0,9.285,9.2949,9.255,9.265,4000.0
2005-07-12 15:20:00,9.29,9.32,9.29,9.3,3800.0,9.265,9.2949,9.265,9.275,3800.0
2005-07-12 15:25:00,9.28,9.28,9.25,9.26,4000.0,9.255,9.255,9.2251,9.2351,4000.0
2005-07-12 15:30:00,9.27,9.32,9.25,9.32,9200.0,9.2451,9.2949,9.2251,9.2949,9200.0
2005-07-12 15:35:00,9.32,9.32,9.25,9.25,16800.0,9.2949,9.2949,9.2251,9.2251,16800.0
2005-07-12 15:40:00,9.26,9.26,9.18,9.2,11700.0,9.2351,9.2351,9.1553,9.1752,11700.0
2005-07-12 15:45:00,9.2,9.22,9.2,9.22,13000.0,9.1752,9.1952,9.1752,9.1952,13000.0
2005-07-12 15:50:00,9.22,9.26,9.21,9.26,7700.0,9.1952,9.2351,9.1852,9.2351,7700.0
2005-07-12 15:55:00,9.24,9.26,9.22,9.22,14400.0,9.2151,9.2351,9.1952,9.1952,14400.0
2005-07-13 09:30:00,9.25,9.46,9.25,9.44,15800.0,9.2251,9.4346,9.2251,9.4146,15800.0
2005-07-13 09:35:00,9.46,9.46,9.37,9.39,4000.0,9.4346,9.4346,9.3448,9.3647,4000.0
2005-07-13 09:40:00,9.39,9.42,9.37,9.38,1700.0,9.3647,9.3947,9.3448,9.3548,1700.0
2005-07-13 09:45:00,9.38,9.45,9.38,9.44,700.0,9.3548,9.4246,9.3548,9.4146,700.0
2005-07-13 09:50:00,9.42,9.49,9.42,9.49,3000.0,9.3947,9.4645,9.3947,9.4645,3000.0
2005-07-13 09:55:00,9.48,9.48,9.43,9.47,1600.0,9.4545,9.4545,9.4046,9.4445,1600.0
2005-07-13 10:00:00,9.41,9.45,9.41,9.45,1800.0,9.3847,9.4246,9.3847,9.4246,1800.0
2005-07-13 10:05:00,9.43,9.43,9.42,9.43,700.0,9.4046,9.4046,9.3947,9.4046,700.0
2005-07-13 10:10:00,9.4,9.4,9.39,9.4,1500.0,9.3747,9.3747,9.3647,9.3747,1500.0
2005-07-13 10:15:00,9.39,9.39,9.38,9.38,2300.0,9.3647,9.3647,9.3548,9.3548,2300.0
2005-07-13 10:20:00,9.38,9.38,9.38,9.38,200.0,9.3548,9.3548,9.3548,9.3548,200.0
2005-07-13 10:25:00,9.38,9.38,9.37,9.38,500.0,9.3548,9.3548,9.3448,9.3548,500.0
2005-07-13 10:30:00,9.38,9.38,9.38,9.38,100.0,9.3548,9.3548,9.3548,9.3548,100.0
2005-07-13 10:35:00,9.38,9.38,9.34,9.34,5500.0,9.3548,9.3548,9.3149,9.3149,5500.0
2005-07-13 10:40:00,9.33,9.33,9.25,9.25,1200.0,9.3049,9.3049,9.2251,9.2251,1200.0
2005-07-13 10:45:00,9.24,9.28,9.24,9.28,2400.0,9.2151,9.255,9.2151,9.255,2400.0
2005-07-13 10:50:00,9.28,9.28,9.28,9.28,200.0,9.255,9.255,9.255,9.255,200.0
2005-07-13 10:55:00,9.3,9.3,9.3,9.3,200.0,9.275,9.275,9.275,9.275,200.0
2005-07-13 11:00:00,9.31,9.31,9.31,9.31,100.0,9.285,9.285,9.285,9.285,100.0
2005-07-13 11:05:00,9.31,9.31,9.31,9.31,0.0,9.285,9.285,9.285,9.285,0.0
2005-07-13 11:10:00,9.27,9.31,9.2,9.2,8800.0,9.2451,9.285,9.1752,9.1752,8800.0
2005-07-13 11:15:00,9.19,9.19,9.1,9.1,4300.0,9.1653,9.1653,9.0755,9.0755,4300.0
2005-07-13 11:20:00,9.14,9.16,9.1,9.1,11800.0,9.1154,9.1354,9.0755,9.0755,11800.0
2005-07-13 11:25:00,9.14,9.14,9.13,9.13,400.0,9.1154,9.1154,9.1054,9.1054,400.0
2005-07-13 11:30:00,9.13,9.16,9.13,9.15,3500.0,9.1054,9.1354,9.1054,9.1254,3500.0
2005-07-13 11:35:00,9.15,9.15,9.08,9.09,2500.0,9.1254,9.1254,9.0556,9.0655,2500.0
2005-07-13 11:40:00,9.14,9.15,9.14,9.15,500.0,9.1154,9.1254,9.1154,9.1254,500.0
2005-07-13 11:45:00,9.15,9.16,9.15,9.16,2300.0,9.1254,9.1354,9.1254,9.1354,2300.0
2005-07-13 11:50:00,9.15,9.16,9.15,9.16,600.0,9.1254,9.1354,9.1254,9.1354,600.0
2005-07-13 11:55:00,9.16,9.16,9.15,9.16,2200.0,9.1354,9.1354,9.1254,9.1354,2200.0
2005-07-13 12:00:00,9.16,9.2,9.16,9.19,5400.0,9.1354,9.1752,9.1354,9.1653,5400.0
2005-07-13 12:05:00,9.19,9.19,9.19,9.19,0.0,9.1653,9.1653,9.1653,9.1653,0.0
2005-07-13 12:10:00,9.19,9.19,9.18,9.18,600.0,9.1653,9.1653,9.1553,9.1553,600.0
2005-07-13 12:15:00,9.19,9.19,9.19,9.19,300.0,9.1653,9.1653,9.1653,9.1653,300.0
2005-07-13 12:20:00,9.19,9.19,9.19,9.19,300.0,9.1653,9.1653,9.1653,9.1653,300.0
2005-07-13 12:25:00,9.19,9.19,9.18,9.18,300.0,9.1653,9.1653,9.1553,9.1553,300.0
2005-07-13 12:30:00,9.18,9.18,9.17,9.17,300.0,9.1553,9.1553,9.1453,9.1453,300.0
2005-07-13 12:35:00,9.17,9.17,9.17,9.17,200.0,9.1453,9.1453,9.1453,9.1453,200.0
2005-07-13 12:40:00,9.17,9.17,9.17,9.17,0.0,9.1453,9.1453,9.1453,9.1453,0.0
2005-07-13 12:45:00,9.16,9.16,9.16,9.16,500.0,9.1354,9.1354,9.1354,9.1354,500.0
2005-07-13 12:50:00,9.17,9.17,9.17,9.17,100.0,9.1453,9.1453,9.1453,9.1453,100.0
2005-07-13 12:55:00,9.17,9.17,9.17,9.17,0.0,9.1453,9.1453,9.1453,9.1453,0.0
2005-07-13 13:00:00,9.17,9.17,9.16,9.17,1100.0,9.1453,9.1453,9.1354,9.1453,1100.0
2005-07-13 13:05:00,9.17,9.17,9.17,9.17,100.0,9.1453,9.1453,9.1453,9.1453,100.0
2005-07-13 13:10:00,9.17,9.17,9.16,9.16,400.0,9.1453,9.1453,9.1354,9.1354,400.0
2005-07-13 13:15:00,9.16,9.16,9.16,9.16,0.0,9.1354,9.1354,9.1354,9.1354,0.0
2005-07-13 13:20:00,9.16,9.19,9.16,9.19,700.0,9.1354,9.1653,9.1354,9.1653,700.0
2005-07-13 13:25:00,9.19,9.19,9.17,9.17,300.0,9.1653,9.1653,9.1453,9.1453,300.0
2005-07-13 13:30:00,9.17,9.17,9.15,9.17,3300.0,9.1453,9.1453,9.1254,9.1453,3300.0
2005-07-13 13:35:00,9.16,9.16,9.15,9.15,1400.0,9.1354,9.1354,9.1254,9.1254,1400.0
2005-07-13 13:40:00,9.15,9.18,9.15,9.17,700.0,9.1254,9.1553,9.1254,9.1453,700.0
2005-07-13 13:45:00,9.16,9.16,9.08,9.11,5800.0,9.1354,9.1354,9.0556,9.0855,5800.0
2005-07-13 13:50:00,9.11,9.13,9.1,9.1,1400.0,9.0855,9.1054,9.0755,9.0755,1400.0
2005-07-13 13:55:00,9.1,9.11,9.09,9.11,1800.0,9.0755,9.0855,9.0655,9.0855,1800.0
2005-07-13 14:00:00,9.1,9.15,9.1,9.13,3200.0,9.0755,9.1254,9.0755,9.1054,3200.0
2005-07-13 14:05:00,9.13,9.14,9.12,9.14,900.0,9.1054,9.1154,9.0955,9.1154,900.0
2005-07-13 14:10:00,9.14,9.14,9.14,9.14,300.0,9.1154,9.1154,9.1154,9.1154,300.0
2005-07-13 14:15:00,9.13,9.13,9.12,9.13,1300.0,9.1054,9.1054,9.0955,9.1054,1300.0
2005-07-13 14:20:00,9.13,9.14,9.12,9.12,1700.0,9.1054,9.1154,9.0955,9.0955,1700.0
2005-07-13 14:25:00,9.12,9.15,9.12,9.14,1900.0,9.0955,9.1254,9.0955,9.1154,1900.0
2005-07-13 14:30:00,9.15,9.16,9.15,9.16,700.0,9.1254,9.1354,9.1254,9.1354,700.0
2005-07-13 14:35:00,9.16,9.16,9.14,9.14,600.0,9.1354,9.1354,9.1154,9.1154,600.0
2005-07-13 14:40:00,9.15,9.16,9.15,9.16,500.0,9.1254,9.1354,9.1254,9.1354,500.0
2005-07-13 14:45:00,9.17,9.19,9.17,9.17,10900.0,9.1453,9.1653,9.1453,9.1453,10900.0
2005-07-13 14:50:00,9.16,9.19,9.16,9.16,4300.0,9.1354,9.1653,9.1354,9.1354,4300.0
2005-07-13 14:55:00,9.17,9.18,9.16,9.18,1700.0,9.1453,9.1553,9.1354,9.1553,1700.0
2005-07-13 15:00:00,9.18,9.18,9.16,9.17,500.0,9.1553,9.1553,9.1354,9.1453,500.0
2005-07-13 15:05:00,9.17,9.21,9.16,9.16,7800.0,9.1453,9.1852,9.1354,9.1354,7800.0
2005-07-13 15:10:00,9.16,9.22,9.16,9.2,3700.0,9.1354,9.1952,9.1354,9.1752,3700.0
2005-07-13 15:15:00,9.19,9.23,9.19,9.23,6200.0,9.1653,9.2052,9.1653,9.2052,6200.0
2005-07-13 15:20:00,9.24,9.26,9.24,9.25,3800.0,9.2151,9.2351,9.2151,9.2251,3800.0
2005-07-13 15:25:00,9.24,9.25,9.24,9.25,3500.0,9.2151,9.2251,9.2151,9.2251,3500.0
2005-07-13 15:30:00,9.25,9.28,9.24,9.25,2700.0,9.2251,9.255,9.2151,9.2251,2700.0
2005-07-13 15:35:00,9.24,9.25,9.24,9.25,3900.0,9.2151,9.2251,9.2151,9.2251,3900.0
2005-07-13 15:40:00,9.25,9.28,9.24,9.28,5400.0,9.2251,9.255,9.2151,9.255,5400.0
2005-07-13 15:45:00,9.28,9.31,9.25,9.31,3100.0,9.255,9.285,9.2251,9.285,3100.0
2005-07-13 15:50:00,9.31,9.31,9.28,9.28,13200.0,9.285,9.285,9.255,9.255,13200.0
2005-07-13 15:55:00,9.28,9.34,9.28,9.34,10000.0,9.255,9.3149,9.255,9.3149,10000.0
2005-07-14 09:30:00,9.39,9.41,9.32,9.4,12800.0,9.3647,9.3847,9.2949,9.3747,12800.0
2005-07-14 09:35:00,9.39,9.4,9.37,9.37,800.0,9.3647,9.3747,9.3448,9.3448,800.0
2005-07-14 09:40:00,9.37,9.37,9.36,9.36,300.0,9.3448,9.3448,9.3348,9.3348,300.0
2005-07-14 09:45:00,9.34,9.42,9.34,9.4,3500.0,9.3149,9.3947,9.3149,9.3747,3500.0
2005-07-14 09:50:00,9.37,9.42,9.36,9.36,5400.0,9.3448,9.3947,9.3348,9.3348,5400.0
2005-07-14 09:55:00,9.41,9.41,9.37,9.37,800.0,9.3847,9.3847,9.3448,9.3448,800.0
2005-07-14 10:00:00,9.39,9.42,9.38,9.38,800.0,9.3647,9.3947,9.3548,9.3548,800.0
2005-07-14 10:05:00,9.35,9.36,9.35,9.36,1100.0,9.3248,9.3348,9.3248,9.3348,1100.0
2005-07-14 10:10:00,9.36,9.36,9.35,9.36,400.0,9.3348,9.3348,9.3248,9.3348,400.0
2005-07-14 10:15:00,9.36,9.36,9.35,9.36,1500.0,9.3348,9.3348,9.3248,9.3348,1500.0
2005-07-14 10:20:00,9.36,9.41,9.35,9.4,1600.0,9.3348,9.3847,9.3248,9.3747,1600.0
2005-07-14 10:25:00,9.4,9.4,9.35,9.36,3700.0,9.3747,9.3747,9.3248,9.3348,3700.0
2005-07-14 10:30:00,9.36,9.38,9.36,9.38,200.0,9.3348,9.3548,9.3348,9.3548,200.0
2005-07-14 10:35:00,9.38,9.4,9.38,9.4,500.0,9.3548,9.3747,9.3548,9.3747,500.0
2005-07-14 10:40:00,9.4,9.45,9.4,9.42,7800.0,9.3747,9.4246,9.3747,9.3947,7800.0
2005-07-14 10:45:00,9.43,9.44,9.38,9.39,2700.0,9.4046,9.4146,9.3548,9.3647,2700.0
2005-07-14 10:50:00,9.4,9.41,9.4,9.4,1700.0,9.3747,9.3847,9.3747,9.3747,1700.0
2005-07-14 10:55:00,9.4,9.42,9.4,9.42,400.0,9.3747,9.3947,9.3747,9.3947,400.0
2005-07-14 11:00:00,9.42,9.42,9.42,9.42,900.0,9.3947,9.3947,9.3947,9.3947,900.0
2005-07-14 11:05:00,9.41,9.42,9.41,9.42,800.0,9.3847,9.3947,9.3847,9.3947,800.0
2005-07-14 11:10:00,9.42,9.42,9.42,9.42,400.0,9.3947,9.3947,9.3947,9.3947,400.0
2005-07-14 11:15:00,9.42,9.42,9.41,9.41,1400.0,9.3947,9.3947,9.3847,9.3847,1400.0
2005-07-14 11:20:00,9.41,9.42,9.4,9.42,1500.0,9.3847,9.3947,9.3747,9.3947,1500.0
2005-07-14 11:25:00,9.42,9.42,9.41,9.41,400.0,9.3947,9.3947,9.3847,9.3847,400.0
2005-07-14 11:30:00,9.41,9.41,9.4,9.4,500.0,9.3847,9.3847,9.3747,9.3747,500.0
2005-07-14 11:35:00,9.4,9.4,9.4,9.4,100.0,9.3747,9.3747,9.3747,9.3747,100.0
2005-07-14 11:40:00,9.41,9.41,9.41,9.41,100.0,9.3847,9.3847,9.3847,9.3847,100.0
2005-07-14 11:45:00,9.4,9.4,9.4,9.4,200.0,9.3747,9.3747,9.3747,9.3747,200.0
2005-07-14 11:50:00,9.41,9.41,9.4,9.4,7000.0,9.3847,9.3847,9.3747,9.3747,7000.0
2005-07-14 11:55:00,9.4,9.41,9.35,9.35,5600.0,9.3747,9.3847,9.3248,9.3248,5600.0
2005-07-14 12:00:00,9.35,9.35,9.35,9.35,0.0,9.3248,9.3248,9.3248,9.3248,0.0
2005-07-14 12:05:00,9.35,9.35,9.35,9.35,0.0,9.3248,9.3248,9.3248,9.3248,0.0
2005-07-14 12:10:00,9.37,9.37,9.35,9.36,900.0,9.3448,9.3448,9.3248,9.3348,900.0
2005-07-14 12:15:00,9.39,9.43,9.36,9.42,6800.0,9.3647,9.4046,9.3348,9.3947,6800.0
2005-07-14 12:20:00,9.42,9.42,9.42,9.42,0.0,9.3947,9.3947,9.3947,9.3947,0.0
2005-07-14 12:25:00,9.42,9.42,9.4,9.4,300.0,9.3947,9.3947,9.3747,9.3747,300.0
2005-07-14 12:30:00,9.43,9.43,9.41,9.41,2400.0,9.4046,9.4046,9.3847,9.3847,2400.0
2005-07-14 12:35:00,9.42,9.42,9.4,9.4,1000.0,9.3947,9.3947,9.3747,9.3747,1000.0
2005-07-14 12:40:00,9.4,9.4,9.39,9.4,1300.0,9.3747,9.3747,9.3647,9.3747,1300.0
2005-07-14 12:45:00,9.4,9.4,9.4,9.4,4200.0,9.3747,9.3747,9.3747,9.3747,4200.0
2005-07-14 12:50:00,9.4,9.4,9.4,9.4,1500.0,9.3747,9.3747,9.3747,9.3747,1500.0
2005-07-14 12:55:00,9.4,9.4,9.4,9.4,200.0,9.3747,9.3747,9.3747,9.3747,200.0
2005-07-14 13:00:00,9.4,9.4,9.4,9.4,300.0,9.3747,9.3747,9.3747,9.3747,300.0
2005-07-14 13:05:00,9.41,9.41,9.41,9.41,3600.0,9.3847,9.3847,9.3847,9.3847,3600.0
2005-07-14 13:10:00,9.4,9.41,9.4,9.4,1700.0,9.3747,9.3847,9.3747,9.3747,1700.0
2005-07-14 13:15:00,9.42,9.42,9.41,9.41,700.0,9.3947,9.3947,9.3847,9.3847,700.0
2005-07-14 13:20:00,9.4,9.4,9.4,9.4,1900.0,9.3747,9.3747,9.3747,9.3747,1900.0
2005-07-14 13:25:00,9.42,9.48,9.42,9.46,10400.0,9.3947,9.4545,9.3947,9.4346,10400.0
2005-07-14 13:30:00,9.46,9.46,9.45,9.45,1100.0,9.4346,9.4346,9.4246,9.4246,1100.0
2005-07-14 13:35:00,9.45,9.45,9.45,9.45,600.0,9.4246,9.4246,9.4246,9.4246,600.0
2005-07-14 13:40:00,9.46,9.46,9.45,9.45,1000.0,9.4346,9.4346,9.4246,9.4246,1000.0
2005-07-14 13:45:00,9.45,9.45,9.45,9.45,200.0,9.4246,9.4246,9.4246,9.4246,200.0
2005-07-14 13:50:00,9.46,9.5,9.45,9.49,8600.0,9.4346,9.4744,9.4246,9.4645,8600.0
2005-07-14 13:55:00,9.49,9.49,9.46,9.46,1100.0,9.4645,9.4645,9.4346,9.4346,1100.0
2005-07-14 14:00:00,9.46,9.47,9.46,9.47,1100.0,9.4346,9.4445,9.4346,9.4445,1100.0
2005-07-14 14:05:00,9.47,9.47,9.45,9.45,300.0,9.4445,9.4445,9.4246,9.4246,300.0
2005-07-14 14:10:00,9.48,9.54,9.46,9.54,27500.0,9.4545,9.5143,9.4346,9.5143,27500.0
2005-07-14 14:15:00,9.54,9.54,9.52,9.54,2100.0,9.5143,9.5143,9.4944,9.5143,2100.0
2005-07-14 14:20:00,9.52,9.52,9.51,9.51,1300.0,9.4944,9.4944,9.4844,9.4844,1300.0
2005-07-14 14:25:00,9.51,9.51,9.46,9.46,2600.0,9.4844,9.4844,9.4346,9.4346,2600.0
2005-07-14 14:30:00,9.44,9.49,9.3,9.49,11700.0,9.4146,9.4645,9.275,9.4645,11700.0
2005-07-14 14:35:00,9.52,9.52,9.49,9.49,1400.0,9.4944,9.4944,9.4645,9.4645,1400.0
2005-07-14 14:40:00,9.51,9.51,9.51,9.51,1400.0,9.4844,9.4844,9.4844,9.4844,1400.0
2005-07-14 14:45:00,9.49,9.5,9.49,9.5,300.0,9.4645,9.4744,9.4645,9.4744,300.0
2005-07-14 14:50:00,9.46,9.46,9.45,9.46,500.0,9.4346,9.4346,9.4246,9.4346,500.0
2005-07-14 14:55:00,9.45,9.45,9.45,9.45,500.0,9.4246,9.4246,9.4246,9.4246,500.0
2005-07-14 15:00:00,9.44,9.44,9.39,9.41,1700.0,9.4146,9.4146,9.3647,9.3847,1700.0
2005-07-14 15:05:00,9.4,9.41,9.37,9.41,5500.0,9.3747,9.3847,9.3448,9.3847,5500.0
2005-07-14 15:10:00,9.39,9.39,9.39,9.39,200.0,9.3647,9.3647,9.3647,9.3647,200.0
2005-07-14 15:15:00,9.39,9.39,9.38,9.38,200.0,9.3647,9.3647,9.3548,9.3548,200.0
2005-07-14 15:20:00,9.39,9.39,9.39,9.39,200.0,9.3647,9.3647,9.3647,9.3647,200.0
2005-07-14 15:25:00,9.4,9.5,9.38,9.44,12000.0,9.3747,9.4744,9.3548,9.4146,12000.0
2005-07-14 15:30:00,9.45,9.48,9.44,9.45,3700.0,9.4246,9.4545,9.4146,9.4246,3700.0
2005-07-14 15:35:00,9.45,9.51,9.45,9.48,8600.0,9.4246,9.4844,9.4246,9.4545,8600.0
2005-07-14 15:40:00,9.49,9.49,9.48,9.48,1500.0,9.4645,9.4645,9.4545,9.4545,1500.0
2005-07-14 15:45:00,9.49,9.49,9.49,9.49,3000.0,9.4645,9.4645,9.4645,9.4645,3000.0
2005-07-14 15:50:00,9.49,9.49,9.48,9.48,2200.0,9.4645,9.4645,9.4545,9.4545,2200.0
2005-07-14 15:55:00,9.48,9.51,9.43,9.5,19600.0,9.4545,9.4844,9.4046,9.4744,19600.0
2005-07-15 09:30:00,9.4,9.56,9.4,9.49,20100.0,9.3747,9.5343,9.3747,9.4645,20100.0
2005-07-15 09:35:00,9.45,9.5,9.38,9.5,21900.0,9.4246,9.4744,9.3548,9.4744,21900.0
2005-07-15 09:40:00,9.45,9.5,9.45,9.5,24100.0,9.4246,9.4744,9.4246,9.4744,24100.0
2005-07-15 09:45:00,9.46,9.52,9.45,9.52,6000.0,9.4346,9.4944,9.4246,9.4944,6000.0
2005-07-15 09:50:00,9.47,9.49,9.45,9.45,1100.0,9.4445,9.4645,9.4246,9.4246,1100.0
2005-07-15 09:55:00,9.42,9.46,9.34,9.34,9700.0,9.3947,9.4346,9.3149,9.3149,9700.0
2005-07-15 10:00:00,9.3,9.3,9.26,9.26,600.0,9.275,9.275,9.2351,9.2351,600.0
2005-07-15 10:05:00,9.28,9.45,9.28,9.45,7100.0,9.255,9.4246,9.255,9.4246,7100.0
2005-07-15 10:10:00,9.45,9.48,9.42,9.46,7900.0,9.4246,9.4545,9.3947,9.4346,7900.0
2005-07-15 10:15:00,9.42,9.47,9.42,9.44,1500.0,9.3947,9.4445,9.3947,9.4146,1500.0
2005-07-15 10:20:00,9.4,9.44,9.34,9.39,4100.0,9.3747,9.4146,9.3149,9.3647,4100.0
2005-07-15 10:25:00,9.38,9.4,9.37,9.37,1400.0,9.3548,9.3747,9.3448,9.3448,1400.0
2005-07-15 10:30:00,9.41,9.42,9.37,9.37,4900.0,9.3847,9.3947,9.3448,9.3448,4900.0
2005-07-15 10:35:00,9.37,9.44,9.36,9.36,5100.0,9.3448,9.4146,9.3348,9.3348,5100.0
2005-07-15 10:40:00,9.36,9.36,9.31,9.31,900.0,9.3348,9.3348,9.285,9.285,900.0
2005-07-15 10:45:00,9.31,9.43,9.31,9.43,2300.0,9.285,9.4046,9.285,9.4046,2300.0
2005-07-15 10:50:00,9.39,9.47,9.38,9.43,9800.0,9.3647,9.4445,9.3548,9.4046,9800.0
2005-07-15 10:55:00,9.42,9.44,9.41,9.44,1100.0,9.3947,9.4146,9.3847,9.4146,1100.0
2005-07-15 11:00:00,9.42,9.42,9.41,9.42,1400.0,9.3947,9.3947,9.3847,9.3947,1400.0
2005-07-15 11:05:00,9.42,9.45,9.42,9.42,3300.0,9.3947,9.4246,9.3947,9.3947,3300.0
2005-07-15 11:10:00,9.46,9.46,9.42,9.44,10900.0,9.4346,9.4346,9.3947,9.4146,10900.0
2005-07-15 11:15:00,9.45,9.45,9.38,9.38,4700.0,9.4246,9.4246,9.3548,9.3548,4700.0
2005-07-15 11:20:00,9.4,9.43,9.38,9.43,6900.0,9.3747,9.4046,9.3548,9.4046,6900.0
2005-07-15 11:25:00,9.45,9.49,9.43,9.44,5500.0,9.4246,9.4645,9.4046,9.4146,5500.0
2005-07-15 11:30:00,9.47,9.5,9.42,9.42,5500.0,9.4445,9.4744,9.3947,9.3947,5500.0
2005-07-15 11:35:00,9.46,9.48,9.42,9.43,6300.0,9.4346,9.4545,9.3947,9.4046,6300.0
2005-07-15 11:40:00,9.42,9.49,9.42,9.45,2300.0,9.3947,9.4645,9.3947,9.4246,2300.0
2005-07-15 11:45:00,9.43,9.47,9.4,9.4,2600.0,9.4046,9.4445,9.3747,9.3747,2600.0
2005-07-15 11:50:00,9.4,9.45,9.39,9.44,6500.0,9.3747,9.4246,9.3647,9.4146,6500.0
2005-07-15 11:55:00,9.4,9.43,9.38,9.4,2900.0,9.3747,9.4046,9.3548,9.3747,2900.0
2005-07-15 12:00:00,9.43,9.43,9.4,9.42,2500.0,9.4046,9.4046,9.3747,9.3947,2500.0
2005-07-15 12:05:00,9.4,9.45,9.39,9.39,6100.0,9.3747,9.4246,9.3647,9.3647,6100.0
2005-07-15 12:10:00,9.45,9.46,9.39,9.44,5700.0,9.4246,9.4346,9.3647,9.4146,5700.0
2005-07-15 12:15:00,9.4,9.45,9.39,9.44,3700.0,9.3747,9.4246,9.3647,9.4146,3700.0
2005-07-15 12:20:00,9.48,9.48,9.48,9.48,300.0,9.4545,9.4545,9.4545,9.4545,300.0
2005-07-15 12:25:00,9.45,9.46,9.41,9.45,2400.0,9.4246,9.4346,9.3847,9.4246,2400.0
2005-07-15 12:30:00,9.45,9.45,9.43,9.43,1600.0,9.4246,9.4246,9.4046,9.4046,1600.0
2005-07-15 12:35:00,9.43,9.45,9.43,9.43,1200.0,9.4046,9.4246,9.4046,9.4046,1200.0
2005-07-15 12:40:00,9.43,9.43,9.43,9.43,100.0,9.4046,9.4046,9.4046,9.4046,100.0
2005-07-15 12:45:00,9.46,9.49,9.45,9.47,900.0,9.4346,9.4645,9.4246,9.4445,900.0
2005-07-15 12:50:00,9.47,9.47,9.47,9.47,300.0,9.4445,9.4445,9.4445,9.4445,300.0
2005-07-15 12:55:00,9.45,9.45,9.43,9.43,1000.0,9.4246,9.4246,9.4046,9.4046,1000.0
2005-07-15 13:00:00,9.46,9.49,9.45,9.46,800.0,9.4346,9.4645,9.4246,9.4346,800.0
2005-07-15 13:05:00,9.46,9.46,9.46,9.46,300.0,9.4346,9.4346,9.4346,9.4346,300.0
2005-07-15 13:10:00,9.46,9.47,9.43,9.43,3700.0,9.4346,9.4445,9.4046,9.4046,3700.0
2005-07-15 13:15:00,9.43,9.43,9.4,9.4,2500.0,9.4046,9.4046,9.3747,9.3747,2500.0
2005-07-15 13:20:00,9.41,9.43,9.4,9.4,2700.0,9.3847,9.4046,9.3747,9.3747,2700.0
2005-07-15 13:25:00,9.4,9.4,9.39,9.4,1400.0,9.3747,9.3747,9.3647,9.3747,1400.0
2005-07-15 13:30:00,9.43,9.45,9.4,9.42,3700.0,9.4046,9.4246,9.3747,9.3947,3700.0
2005-07-15 13:35:00,9.42,9.42,9.42,9.42,400.0,9.3947,9.3947,9.3947,9.3947,400.0
2005-07-15 13:40:00,9.41,9.45,9.4,9.43,8000.0,9.3847,9.4246,9.3747,9.4046,8000.0
2005-07-15 13:45:00,9.45,9.45,9.41,9.41,4500.0,9.4246,9.4246,9.3847,9.3847,4500.0
2005-07-15 13:50:00,9.45,9.45,9.41,9.42,1500.0,9.4246,9.4246,9.3847,9.3947,1500.0
2005-07-15 13:55:00,9.42,9.46,9.41,9.41,7600.0,9.3947,9.4346,9.3847,9.3847,7600.0
2005-07-15 14:00:00,9.41,9.45,9.41,9.41,2800.0,9.3847,9.4246,9.3847,9.3847,2800.0
2005-07-15 14:05:00,9.41,9.45,9.41,9.43,1200.0,9.3847,9.4246,9.3847,9.4046,1200.0
2005-07-15 14:10:00,9.41,9.47,9.41,9.41,6100.0,9.3847,9.4445,9.3847,9.3847,6100.0
2005-07-15 14:15:00,9.41,9.46,9.41,9.46,2600.0,9.3847,9.4346,9.3847,9.4346,2600.0
2005-07-15 14:20:00,9.46,9.5,9.45,9.46,2600.0,9.4346,9.4744,9.4246,9.4346,2600.0
2005-07-15 14:25:00,9.46,9.46,9.45,9.45,1400.0,9.4346,9.4346,9.4246,9.4246,1400.0
2005-07-15 14:30:00,9.45,9.48,9.45,9.48,3700.0,9.4246,9.4545,9.4246,9.4545,3700.0
2005-07-15 14:35:00,9.48,9.49,9.45,9.49,2000.0,9.4545,9.4645,9.4246,9.4645,2000.0
2005-07-15 14:40:00,9.47,9.5,9.47,9.47,15800.0,9.4445,9.4744,9.4445,9.4445,15800.0
2005-07-15 14:45:00,9.5,9.5,9.5,9.5,500.0,9.4744,9.4744,9.4744,9.4744,500.0
2005-07-15 14:50:00,9.5,9.5,9.5,9.5,1700.0,9.4744,9.4744,9.4744,9.4744,1700.0
2005-07-15 14:55:00,9.51,9.51,9.51,9.51,1800.0,9.4844,9.4844,9.4844,9.4844,1800.0
2005-07-15 15:00:00,9.51,9.51,9.51,9.51,300.0,9.4844,9.4844,9.4844,9.4844,300.0
2005-07-15 15:05:00,9.51,9.51,9.5,9.5,6900.0,9.4844,9.4844,9.4744,9.4744,6900.0
2005-07-15 15:10:00,9.5,9.5,9.47,9.48,4400.0,9.4744,9.4744,9.4445,9.4545,4400.0
2005-07-15 15:15:00,9.47,9.48,9.47,9.48,200.0,9.4445,9.4545,9.4445,9.4545,200.0
2005-07-15 15:20:00,9.48,9.51,9.48,9.51,2600.0,9.4545,9.4844,9.4545,9.4844,2600.0
2005-07-15 15:25:00,9.51,9.51,9.5,9.5,8900.0,9.4844,9.4844,9.4744,9.4744,8900.0
2005-07-15 15:30:00,9.48,9.5,9.48,9.49,500.0,9.4545,9.4744,9.4545,9.4645,500.0
2005-07-15 15:35:00,9.49,9.5,9.49,9.49,1200.0,9.4645,9.4744,9.4645,9.4645,1200.0
2005-07-15 15:40:00,9.5,9.5,9.48,9.5,2400.0,9.4744,9.4744,9.4545,9.4744,2400.0
2005-07-15 15:45:00,9.5,9.51,9.42,9.48,9600.0,9.4744,9.4844,9.3947,9.4545,9600.0
2005-07-15 15:50:00,9.47,9.52,9.46,9.51,1800.0,9.4445,9.4944,9.4346,9.4844,1800.0
2005-07-15 15:55:00,9.48,9.55,9.48,9.51,20100.0,9.4545,9.5243,9.4545,9.4844,20100.0
2005-07-18 09:30:00,9.38,9.45,9.38,9.38,15100.0,9.3548,9.4246,9.3548,9.3548,15100.0
2005-07-18 09:35:00,9.41,9.48,9.39,9.48,400.0,9.3847,9.4545,9.3647,9.4545,400.0
2005-07-18 09:40:00,9.46,9.49,9.43,9.48,4200.0,9.4346,9.4645,9.4046,9.4545,4200.0
2005-07-18 09:45:00,9.4,9.46,9.4,9.42,500.0,9.3747,9.4346,9.3747,9.3947,500.0
2005-07-18 09:50:00,9.39,9.47,9.39,9.47,4300.0,9.3647,9.4445,9.3647,9.4445,4300.0
2005-07-18 09:55:00,9.45,9.45,9.44,9.44,1900.0,9.4246,9.4246,9.4146,9.4146,1900.0
2005-07-18 10:00:00,9.44,9.45,9.43,9.44,1900.0,9.4146,9.4246,9.4046,9.4146,1900.0
2005-07-18 10:05:00,9.45,9.45,9.43,9.43,500.0,9.4246,9.4246,9.4046,9.4046,500.0
2005-07-18 10:10:00,9.44,9.45,9.43,9.43,2600.0,9.4146,9.4246,9.4046,9.4046,2600.0
2005-07-18 10:15:00,9.44,9.44,9.43,9.44,1600.0,9.4146,9.4146,9.4046,9.4146,1600.0
2005-07-18 10:20:00,9.44,9.44,9.44,9.44,500.0,9.4146,9.4146,9.4146,9.4146,500.0
2005-07-18 10:25:00,9.44,9.47,9.44,9.44,2900.0,9.4146,9.4445,9.4146,9.4146,2900.0
2005-07-18 10:30:00,9.44,9.44,9.43,9.44,1600.0,9.4146,9.4146,9.4046,9.4146,1600.0
2005-07-18 10:35:00,9.46,9.46,9.45,9.45,600.0,9.4346,9.4346,9.4246,9.4246,600.0
2005-07-18 10:40:00,9.47,9.48,9.45,9.48,1500.0,9.4445,9.4545,9.4246,9.4545,1500.0
2005-07-18 10:45:00,9.47,9.49,9.47,9.47,2900.0,9.4445,9.4645,9.4445,9.4445,2900.0
2005-07-18 10:50:00,9.45,9.45,9.43,9.45,2900.0,9.4246,9.4246,9.4046,9.4246,2900.0
2005-07-18 10:55:00,9.45,9.45,9.43,9.43,800.0,9.4246,9.4246,9.4046,9.4046,800.0
2005-07-18 11:00:00,9.44,9.46,9.43,9.45,900.0,9.4146,9.4346,9.4046,9.4246,900.0
2005-07-18 11:05:00,9.46,9.46,9.44,9.44,1100.0,9.4346,9.4346,9.4146,9.4146,1100.0
2005-07-18 11:10:00,9.46,9.46,9.45,9.46,1600.0,9.4346,9.4346,9.4246,9.4346,1600.0
2005-07-18 11:15:00,9.46,9.46,9.43,9.44,2700.0,9.4346,9.4346,9.4046,9.4146,2700.0
2005-07-18 11:20:00,9.43,9.44,9.43,9.43,1100.0,9.4046,9.4146,9.4046,9.4046,1100.0
2005-07-18 11:25:00,9.45,9.45,9.45,9.45,400.0,9.4246,9.4246,9.4246,9.4246,400.0
2005-07-18 11:30:00,9.45,9.45,9.45,9.45,200.0,9.4246,9.4246,9.4246,9.4246,200.0
2005-07-18 11:35:00,9.44,9.47,9.43,9.45,2300.0,9.4146,9.4445,9.4046,9.4246,2300.0
2005-07-18 11:40:00,9.45,9.45,9.45,9.45,400.0,9.4246,9.4246,9.4246,9.4246,400.0
2005-07-18 11:45:00,9.45,9.45,9.43,9.43,400.0,9.4246,9.4246,9.4046,9.4046,400.0
2005-07-18 11:50:00,9.43,9.44,9.43,9.44,4300.0,9.4046,9.4146,9.4046,9.4146,4300.0
2005-07-18 11:55:00,9.44,9.44,9.44,9.44,700.0,9.4146,9.4146,9.4146,9.4146,700.0
2005-07-18 12:00:00,9.43,9.43,9.43,9.43,1100.0,9.4046,9.4046,9.4046,9.4046,1100.0
2005-07-18 12:05:00,9.43,9.44,9.43,9.44,200.0,9.4046,9.4146,9.4046,9.4146,200.0
2005-07-18 12:10:00,9.44,9.44,9.44,9.44,0.0,9.4146,9.4146,9.4146,9.4146,0.0
2005-07-18 12:15:00,9.44,9.44,9.43,9.43,600.0,9.4146,9.4146,9.4046,9.4046,600.0
2005-07-18 12:20:00,9.43,9.46,9.43,9.46,1600.0,9.4046,9.4346,9.4046,9.4346,1600.0
2005-07-18 12:25:00,9.46,9.46,9.44,9.44,400.0,9.4346,9.4346,9.4146,9.4146,400.0
2005-07-18 12:30:00,9.44,9.44,9.44,9.44,0.0,9.4146,9.4146,9.4146,9.4146,0.0
2005-07-18 12:35:00,9.44,9.44,9.44,9.44,0.0,9.4146,9.4146,9.4146,9.4146,0.0
2005-07-18 12:40:00,9.39,9.45,9.37,9.45,6000.0,9.3647,9.4246,9.3448,9.4246,6000.0
2005-07-18 12:45:00,9.4,9.45,9.4,9.44,2900.0,9.3747,9.4246,9.3747,9.4146,2900.0
2005-07-18 12:50:00,9.45,9.48,9.45,9.48,4500.0,9.4246,9.4545,9.4246,9.4545,4500.0
2005-07-18 12:55:00,9.48,9.48,9.46,9.46,200.0,9.4545,9.4545,9.4346,9.4346,200.0
2005-07-18 13:00:00,9.46,9.47,9.44,9.44,700.0,9.4346,9.4445,9.4146,9.4146,700.0
2005-07-18 13:05:00,9.47,9.47,9.47,9.47,100.0,9.4445,9.4445,9.4445,9.4445,100.0
2005-07-18 13:10:00,9.44,9.44,9.44,9.44,100.0,9.4146,9.4146,9.4146,9.4146,100.0
2005-07-18 13:15:00,9.47,9.47,9.44,9.46,3500.0,9.4445,9.4445,9.4146,9.4346,3500.0
2005-07-18 13:20:00,9.44,9.47,9.44,9.47,300.0,9.4146,9.4445,9.4146,9.4445,300.0
2005-07-18 13:25:00,9.48,9.48,9.45,9.45,700.0,9.4545,9.4545,9.4246,9.4246,700.0
2005-07-18 13:30:00,9.43,9.43,9.42,9.42,1100.0,9.4046,9.4046,9.3947,9.3947,1100.0
2005-07-18 13:35:00,9.43,9.46,9.43,9.45,2600.0,9.4046,9.4346,9.4046,9.4246,2600.0
2005-07-18 13:40:00,9.45,9.5,9.45,9.47,1600.0,9.4246,9.4744,9.4246,9.4445,1600.0
2005-07-18 13:45:00,9.48,9.48,9.45,9.45,600.0,9.4545,9.4545,9.4246,9.4246,600.0
2005-07-18 13:50:00,9.46,9.47,9.46,9.47,2900.0,9.4346,9.4445,9.4346,9.4445,2900.0
2005-07-18 13:55:00,9.46,9.5,9.46,9.47,3900.0,9.4346,9.4744,9.4346,9.4445,3900.0
2005-07-18 14:00:00,9.49,9.49,9.49,9.49,1500.0,9.4645,9.4645,9.4645,9.4645,1500.0
2005-07-18 14:05:00,9.48,9.48,9.46,9.46,800.0,9.4545,9.4545,9.4346,9.4346,800.0
2005-07-18 14:10:00,9.47,9.47,9.46,9.46,1100.0,9.4445,9.4445,9.4346,9.4346,1100.0
2005-07-18 14:15:00,9.46,9.46,9.45,9.45,2100.0,9.4346,9.4346,9.4246,9.4246,2100.0
2005-07-18 14:20:00,9.47,9.47,9.44,9.45,2900.0,9.4445,9.4445,9.4146,9.4246,2900.0
2005-07-18 14:25:00,9.45,9.45,9.43,9.43,700.0,9.4246,9.4246,9.4046,9.4046,700.0
2005-07-18 14:30:00,9.44,9.47,9.44,9.47,600.0,9.4146,9.4445,9.4146,9.4445,600.0
2005-07-18 14:35:00,9.45,9.45,9.45,9.45,600.0,9.4246,9.4246,9.4246,9.4246,600.0
2005-07-18 14:40:00,9.45,9.48,9.42,9.46,3700.0,9.4246,9.4545,9.3947,9.4346,3700.0
2005-07-18 14:45:00,9.44,9.46,9.42,9.43,900.0,9.4146,9.4346,9.3947,9.4046,900.0
2005-07-18 14:50:00,9.45,9.45,9.44,9.44,300.0,9.4246,9.4246,9.4146,9.4146,300.0
2005-07-18 14:55:00,9.44,9.47,9.44,9.47,1900.0,9.4146,9.4445,9.4146,9.4445,1900.0
2005-07-18 15:00:00,9.47,9.47,9.44,9.44,700.0,9.4445,9.4445,9.4146,9.4146,700.0
2005-07-18 15:05:00,9.45,9.47,9.45,9.45,1800.0,9.4246,9.4445,9.4246,9.4246,1800.0
2005-07-18 15:10:00,9.45,9.45,9.44,9.45,1300.0,9.4246,9.4246,9.4146,9.4246,1300.0
2005-07-18 15:15:00,9.46,9.47,9.46,9.47,1000.0,9.4346,9.4445,9.4346,9.4445,1000.0
2005-07-18 15:20:00,9.46,9.48,9.45,9.46,3500.0,9.4346,9.4545,9.4246,9.4346,3500.0
2005-07-18 15:25:00,9.47,9.49,9.45,9.49,4300.0,9.4445,9.4645,9.4246,9.4645,4300.0
2005-07-18 15:30:00,9.47,9.48,9.47,9.48,1800.0,9.4445,9.4545,9.4445,9.4545,1800.0
2005-07-18 15:35:00,9.49,9.49,9.45,9.48,5300.0,9.4645,9.4645,9.4246,9.4545,5300.0
2005-07-18 15:40:00,9.47,9.47,9.4,9.4,12000.0,9.4445,9.4445,9.3747,9.3747,12000.0
2005-07-18 15:45:00,9.42,9.47,9.42,9.45,2500.0,9.3947,9.4445,9.3947,9.4246,2500.0
2005-07-18 15:50:00,9.46,9.46,9.4,9.4,3800.0,9.4346,9.4346,9.3747,9.3747,3800.0
2005-07-18 15:55:00,9.44,9.45,9.41,9.42,4200.0,9.4146,9.4246,9.3847,9.3947,4200.0
2005-07-19 09:30:00,9.38,9.4,9.38,9.4,11900.0,9.3548,9.3747,9.3548,9.3747,11900.0
2005-07-19 09:35:00,9.37,9.45,9.37,9.45,2300.0,9.3448,9.4246,9.3448,9.4246,2300.0
2005-07-19 09:40:00,9.45,9.5,9.44,9.44,1300.0,9.4246,9.4744,9.4146,9.4146,1300.0
2005-07-19 09:45:00,9.46,9.46,9.46,9.46,900.0,9.4346,9.4346,9.4346,9.4346,900.0
2005-07-19 09:50:00,9.41,9.42,9.4,9.42,2300.0,9.3847,9.3947,9.3747,9.3947,2300.0
2005-07-19 09:55:00,9.45,9.45,9.45,9.45,200.0,9.4246,9.4246,9.4246,9.4246,200.0
2005-07-19 10:00:00,9.46,9.46,9.44,9.45,1600.0,9.4346,9.4346,9.4146,9.4246,1600.0
2005-07-19 10:05:00,9.41,9.41,9.4,9.4,1600.0,9.3847,9.3847,9.3747,9.3747,1600.0
2005-07-19 10:10:00,9.39,9.4,9.37,9.39,6000.0,9.3647,9.3747,9.3448,9.3647,6000.0
2005-07-19 10:15:00,9.4,9.43,9.38,9.4,4000.0,9.3747,9.4046,9.3548,9.3747,4000.0
2005-07-19 10:20:00,9.39,9.4,9.33,9.4,12900.0,9.3647,9.3747,9.3049,9.3747,12900.0
2005-07-19 10:25:00,9.36,9.43,9.36,9.43,16900.0,9.3348,9.4046,9.3348,9.4046,16900.0
2005-07-19 10:30:00,9.43,9.43,9.42,9.42,2600.0,9.4046,9.4046,9.3947,9.3947,2600.0
2005-07-19 10:35:00,9.43,9.43,9.4,9.4,2300.0,9.4046,9.4046,9.3747,9.3747,2300.0
2005-07-19 10:40:00,9.39,9.41,9.39,9.41,800.0,9.3647,9.3847,9.3647,9.3847,800.0
2005-07-19 10:45:00,9.39,9.39,9.38,9.38,200.0,9.3647,9.3647,9.3548,9.3548,200.0
2005-07-19 10:50:00,9.38,9.4,9.38,9.4,1200.0,9.3548,9.3747,9.3548,9.3747,1200.0
2005-07-19 10:55:00,9.38,9.38,9.38,9.38,100.0,9.3548,9.3548,9.3548,9.3548,100.0
2005-07-19 11:00:00,9.39,9.39,9.39,9.39,200.0,9.3647,9.3647,9.3647,9.3647,200.0
2005-07-19 11:05:00,9.38,9.38,9.38,9.38,300.0,9.3548,9.3548,9.3548,9.3548,300.0
2005-07-19 11:10:00,9.36,9.37,9.36,9.37,300.0,9.3348,9.3448,9.3348,9.3448,300.0
2005-07-19 11:15:00,9.37,9.39,9.37,9.38,3100.0,9.3448,9.3647,9.3448,9.3548,3100.0
2005-07-19 11:20:00,9.38,9.38,9.35,9.35,5100.0,9.3548,9.3548,9.3248,9.3248,5100.0
2005-07-19 11:25:00,9.35,9.35,9.35,9.35,4000.0,9.3248,9.3248,9.3248,9.3248,4000.0
2005-07-19 11:30:00,9.36,9.36,9.35,9.35,3000.0,9.3348,9.3348,9.3248,9.3248,3000.0
2005-07-19 11:35:00,9.35,9.36,9.35,9.35,3300.0,9.3248,9.3348,9.3248,9.3248,3300.0
2005-07-19 11:40:00,9.36,9.39,9.36,9.39,5800.0,9.3348,9.3647,9.3348,9.3647,5800.0
2005-07-19 11:45:00,9.37,9.42,9.37,9.4,15300.0,9.3448,9.3947,9.3448,9.3747,15300.0
2005-07-19 11:50:00,9.38,9.39,9.37,9.39,5100.0,9.3548,9.3647,9.3448,9.3647,5100.0
2005-07-19 11:55:00,9.42,9.42,9.4,9.42,1500.0,9.3947,9.3947,9.3747,9.3947,1500.0
2005-07-19 12:00:00,9.4,9.4,9.4,9.4,500.0,9.3747,9.3747,9.3747,9.3747,500.0
2005-07-19 12:05:00,9.42,9.42,9.42,9.42,200.0,9.3947,9.3947,9.3947,9.3947,200.0
2005-07-19 12:10:00,9.39,9.4,9.39,9.4,1500.0,9.3647,9.3747,9.3647,9.3747,1500.0
2005-07-19 12:15:00,9.38,9.38,9.37,9.38,300.0,9.3548,9.3548,9.3448,9.3548,300.0
2005-07-19 12:20:00,9.38,9.38,9.35,9.35,2100.0,9.3548,9.3548,9.3248,9.3248,2100.0
2005-07-19 12:25:00,9.36,9.36,9.35,9.35,700.0,9.3348,9.3348,9.3248,9.3248,700.0
2005-07-19 12:30:00,9.35,9.35,9.35,9.35,100.0,9.3248,9.3248,9.3248,9.3248,100.0
2005-07-19 12:35:00,9.36,9.36,9.36,9.36,1800.0,9.3348,9.3348,9.3348,9.3348,1800.0
2005-07-19 12:40:00,9.37,9.37,9.36,9.36,700.0,9.3448,9.3448,9.3348,9.3348,700.0
2005-07-19 12:45:00,9.36,9.37,9.35,9.36,7200.0,9.3348,9.3448,9.3248,9.3348,7200.0
2005-07-19 12:50:00,9.37,9.37,9.37,9.37,1400.0,9.3448,9.3448,9.3448,9.3448,1400.0
2005-07-19 12:55:00,9.37,9.4,9.37,9.4,500.0,9.3448,9.3747,9.3448,9.3747,500.0
2005-07-19 13:00:00,9.4,9.41,9.4,9.41,2900.0,9.3747,9.3847,9.3747,9.3847,2900.0
2005-07-19 13:05:00,9.41,9.41,9.41,9.41,100.0,9.3847,9.3847,9.3847,9.3847,100.0
2005-07-19 13:10:00,9.41,9.41,9.41,9.41,100.0,9.3847,9.3847,9.3847,9.3847,100.0
2005-07-19 13:15:00,9.41,9.41,9.4,9.41,3400.0,9.3847,9.3847,9.3747,9.3847,3400.0
2005-07-19 13:20:00,9.4,9.4,9.39,9.39,1100.0,9.3747,9.3747,9.3647,9.3647,1100.0
2005-07-19 13:25:00,9.38,9.38,9.38,9.38,100.0,9.3548,9.3548,9.3548,9.3548,100.0
2005-07-19 13:30:00,9.39,9.39,9.38,9.39,2100.0,9.3647,9.3647,9.3548,9.3647,2100.0
2005-07-19 13:35:00,9.39,9.4,9.39,9.39,1000.0,9.3647,9.3747,9.3647,9.3647,1000.0
2005-07-19 13:40:00,9.4,9.4,9.4,9.4,200.0,9.3747,9.3747,9.3747,9.3747,200.0
2005-07-19 13:45:00,9.39,9.4,9.39,9.39,1700.0,9.3647,9.3747,9.3647,9.3647,1700.0
2005-07-19 13:50:00,9.4,9.46,9.4,9.46,5000.0,9.3747,9.4346,9.3747,9.4346,5000.0
2005-07-19 13:55:00,9.47,9.49,9.47,9.49,200.0,9.4445,9.4645,9.4445,9.4645,200.0
2005-07-19 14:00:00,9.44,9.44,9.44,9.44,100.0,9.4146,9.4146,9.4146,9.4146,100.0
2005-07-19 14:05:00,9.45,9.48,9.44,9.44,3100.0,9.4246,9.4545,9.4146,9.4146,3100.0
2005-07-19 14:10:00,9.45,9.45,9.45,9.45,2200.0,9.4246,9.4246,9.4246,9.4246,2200.0
2005-07-19 14:15:00,9.45,9.47,9.45,9.46,2300.0,9.4246,9.4445,9.4246,9.4346,2300.0
2005-07-19 14:20:00,9.46,9.46,9.46,9.46,0.0,9.4346,9.4346,9.4346,9.4346,0.0
2005-07-19 14:25:00,9.47,9.47,9.47,9.47,1400.0,9.4445,9.4445,9.4445,9.4445,1400.0
2005-07-19 14:30:00,9.47,9.47,9.46,9.47,1500.0,9.4445,9.4445,9.4346,9.4445,1500.0
2005-07-19 14:35:00,9.47,9.47,9.47,9.47,2600.0,9.4445,9.4445,9.4445,9.4445,2600.0
2005-07-19 14:40:00,9.47,9.47,9.47,9.47,500.0,9.4445,9.4445,9.4445,9.4445,500.0
2005-07-19 14:45:00,9.47,9.47,9.47,9.47,1400.0,9.4445,9.4445,9.4445,9.4445,1400.0
2005-07-19 14:50:00,9.46,9.46,9.46,9.46,1300.0,9.4346,9.4346,9.4346,9.4346,1300.0
2005-07-19 14:55:00,9.47,9.47,9.46,9.46,700.0,9.4445,9.4445,9.4346,9.4346,700.0
2005-07-19 15:00:00,9.47,9.47,9.47,9.47,300.0,9.4445,9.4445,9.4445,9.4445,300.0
2005-07-19 15:05:00,9.47,9.47,9.45,9.46,2100.0,9.4445,9.4445,9.4246,9.4346,2100.0
2005-07-19 15:10:00,9.46,9.46,9.46,9.46,1900.0,9.4346,9.4346,9.4346,9.4346,1900.0
2005-07-19 15:15:00,9.46,9.46,9.46,9.46,1100.0,9.4346,9.4346,9.4346,9.4346,1100.0
2005-07-19 15:20:00,9.45,9.48,9.45,9.48,2000.0,9.4246,9.4545,9.4246,9.4545,2000.0
2005-07-19 15:25:00,9.47,9.48,9.47,9.48,500.0,9.4445,9.4545,9.4445,9.4545,500.0
2005-07-19 15:30:00,9.5,9.5,9.48,9.48,1300.0,9.4744,9.4744,9.4545,9.4545,1300.0
2005-07-19 15:35:00,9.48,9.49,9.48,9.49,1000.0,9.4545,9.4645,9.4545,9.4645,1000.0
2005-07-19 15:40:00,9.49,9.49,9.47,9.47,2500.0,9.4645,9.4645,9.4445,9.4445,2500.0
2005-07-19 15:45:00,9.47,9.48,9.46,9.48,2200.0,9.4445,9.4545,9.4346,9.4545,2200.0
2005-07-19 15:50:00,9.47,9.48,9.47,9.48,2800.0,9.4445,9.4545,9.4445,9.4545,2800.0
2005-07-19 15:55:00,9.48,9.49,9.47,9.48,3600.0,9.4545,9.4645,9.4445,9.4545,3600.0
2005-07-20 09:30:00,9.45,9.5,9.39,9.5,7100.0,9.4246,9.4744,9.3647,9.4744,7100.0
2005-07-20 09:35:00,9.53,9.7,9.47,9.7,8700.0,9.5044,9.6739,9.4445,9.6739,8700.0
2005-07-20 09:40:00,9.61,9.7,9.59,9.65,5400.0,9.5841,9.6739,9.5642,9.624,5400.0
2005-07-20 09:45:00,9.68,9.69,9.68,9.69,600.0,9.654,9.6639,9.654,9.6639,600.0
2005-07-20 09:50:00,9.69,9.69,9.67,9.69,800.0,9.6639,9.6639,9.644,9.6639,800.0
2005-07-20 09:55:00,9.66,9.7,9.66,9.69,1000.0,9.634,9.6739,9.634,9.6639,1000.0
2005-07-20 10:00:00,9.7,9.7,9.6,9.61,600.0,9.6739,9.6739,9.5742,9.5841,600.0
2005-07-20 10:05:00,9.59,9.6,9.52,9.52,2500.0,9.5642,9.5742,9.4944,9.4944,2500.0
2005-07-20 10:10:00,9.51,9.55,9.51,9.52,1200.0,9.4844,9.5243,9.4844,9.4944,1200.0
2005-07-20 10:15:00,9.52,9.52,9.52,9.52,500.0,9.4944,9.4944,9.4944,9.4944,500.0
2005-07-20 10:20:00,9.53,9.53,9.52,9.52,2300.0,9.5044,9.5044,9.4944,9.4944,2300.0
2005-07-20 10:25:00,9.54,9.54,9.48,9.48,1400.0,9.5143,9.5143,9.4545,9.4545,1400.0
2005-07-20 10:30:00,9.48,9.52,9.47,9.52,1600.0,9.4545,9.4944,9.4445,9.4944,1600.0
2005-07-20 10:35:00,9.52,9.52,9.47,9.47,800.0,9.4944,9.4944,9.4445,9.4445,800.0
2005-07-20 10:40:00,9.47,9.52,9.47,9.51,2400.0,9.4445,9.4944,9.4445,9.4844,2400.0
2005-07-20 10:45:00,9.55,9.55,9.52,9.52,700.0,9.5243,9.5243,9.4944,9.4944,700.0
2005-07-20 10:50:00,9.53,9.54,9.53,9.54,1500.0,9.5044,9.5143,9.5044,9.5143,1500.0
2005-07-20 10:55:00,9.55,9.56,9.54,9.56,800.0,9.5243,9.5343,9.5143,9.5343,800.0
2005-07-20 11:00:00,9.59,9.61,9.59,9.61,500.0,9.5642,9.5841,9.5642,9.5841,500.0
2005-07-20 11:05:00,9.59,9.62,9.58,9.62,1600.0,9.5642,9.5941,9.5542,9.5941,1600.0
2005-07-20 11:10:00,9.58,9.62,9.58,9.62,400.0,9.5542,9.5941,9.5542,9.5941,400.0
2005-07-20 11:15:00,9.61,9.72,9.61,9.72,9200.0,9.5841,9.6939,9.5841,9.6939,9200.0
2005-07-20 11:20:00,9.72,9.72,9.72,9.72,300.0,9.6939,9.6939,9.6939,9.6939,300.0
2005-07-20 11:25:00,9.72,9.72,9.7,9.7,4700.0,9.6939,9.6939,9.6739,9.6739,4700.0
2005-07-20 11:30:00,9.71,9.8,9.71,9.8,10700.0,9.6839,9.7736,9.6839,9.7736,10700.0
2005-07-20 11:35:00,9.8,9.8,9.77,9.78,900.0,9.7736,9.7736,9.7437,9.7537,900.0
2005-07-20 11:40:00,9.77,9.78,9.77,9.77,900.0,9.7437,9.7537,9.7437,9.7437,900.0
2005-07-20 11:45:00,9.76,9.77,9.76,9.76,500.0,9.7337,9.7437,9.7337,9.7337,500.0
2005-07-20 11:50:00,9.77,9.79,9.77,9.79,1300.0,9.7437,9.7637,9.7437,9.7637,1300.0
2005-07-20 11:55:00,9.81,9.85,9.8,9.85,11500.0,9.7836,9.8235,9.7736,9.8235,11500.0
2005-07-20 12:00:00,9.85,9.88,9.75,9.84,35800.0,9.8235,9.8534,9.7238,9.8135,35800.0
2005-07-20 12:05:00,9.83,9.85,9.83,9.84,5700.0,9.8036,9.8235,9.8036,9.8135,5700.0
2005-07-20 12:10:00,9.85,9.86,9.85,9.85,12700.0,9.8235,9.8335,9.8235,9.8235,12700.0
2005-07-20 12:15:00,9.84,9.85,9.83,9.83,2000.0,9.8135,9.8235,9.8036,9.8036,2000.0
2005-07-20 12:20:00,9.83,9.84,9.83,9.83,900.0,9.8036,9.8135,9.8036,9.8036,900.0
2005-07-20 12:25:00,9.82,9.82,9.82,9.82,800.0,9.7936,9.7936,9.7936,9.7936,800.0
2005-07-20 12:30:00,9.82,9.83,9.8,9.81,2900.0,9.7936,9.8036,9.7736,9.7836,2900.0
2005-07-20 12:35:00,9.81,9.81,9.81,9.81,200.0,9.7836,9.7836,9.7836,9.7836,200.0
2005-07-20 12:40:00,9.8,9.8,9.75,9.79,2000.0,9.7736,9.7736,9.7238,9.7637,2000.0
2005-07-20 12:45:00,9.79,9.79,9.79,9.79,0.0,9.7637,9.7637,9.7637,9.7637,0.0
2005-07-20 12:50:00,9.8,9.8,9.77,9.77,1000.0,9.7736,9.7736,9.7437,9.7437,1000.0
2005-07-20 12:55:00,9.81,9.81,9.81,9.81,500.0,9.7836,9.7836,9.7836,9.7836,500.0
2005-07-20 13:00:00,9.8,9.83,9.8,9.81,1100.0,9.7736,9.8036,9.7736,9.7836,1100.0
2005-07-20 13:05:00,9.83,9.84,9.82,9.84,4600.0,9.8036,9.8135,9.7936,9.8135,4600.0
2005-07-20 13:10:00,9.83,9.86,9.83,9.86,2400.0,9.8036,9.8335,9.8036,9.8335,2400.0
2005-07-20 13:15:00,9.85,9.88,9.85,9.88,2300.0,9.8235,9.8534,9.8235,9.8534,2300.0
2005-07-20 13:20:00,9.88,9.94,9.88,9.92,6300.0,9.8534,9.9133,9.8534,9.8933,6300.0
2005-07-20 13:25:00,9.94,9.94,9.91,9.92,2200.0,9.9133,9.9133,9.8833,9.8933,2200.0
2005-07-20 13:30:00,9.95,10.0,9.94,10.0,7700.0,9.9232,9.9731,9.9133,9.9731,7700.0
2005-07-20 13:35:00,10.0,10.04,9.98,10.03,20700.0,9.9731,10.013,9.9532,10.003,20700.0
2005-07-20 13:40:00,10.03,10.04,10.01,10.01,8100.0,10.003,10.013,9.9831,9.9831,8100.0
2005-07-20 13:45:00,10.02,10.05,10.02,10.03,11800.0,9.993,10.023,9.993,10.003,11800.0
2005-07-20 13:50:00,10.03,10.08,10.02,10.05,7300.0,10.003,10.0529,9.993,10.023,7300.0
2005-07-20 13:55:00,10.04,10.07,10.04,10.05,5700.0,10.013,10.0429,10.013,10.023,5700.0
2005-07-20 14:00:00,10.05,10.13,10.04,10.1,10200.0,10.023,10.1027,10.013,10.0728,10200.0
2005-07-20 14:05:00,10.1,10.11,10.1,10.1,8600.0,10.0728,10.0828,10.0728,10.0728,8600.0
2005-07-20 14:10:00,10.11,10.13,10.11,10.13,13100.0,10.0828,10.1027,10.0828,10.1027,13100.0
2005-07-20 14:15:00,10.13,10.13,10.12,10.13,8000.0,10.1027,10.1027,10.0928,10.1027,8000.0
2005-07-20 14:20:00,10.13,10.23,10.13,10.21,7500.0,10.1027,10.2025,10.1027,10.1825,7500.0
2005-07-20 14:25:00,10.22,10.24,10.22,10.22,3500.0,10.1925,10.2125,10.1925,10.1925,3500.0
2005-07-20 14:30:00,10.22,10.23,10.22,10.23,5400.0,10.1925,10.2025,10.1925,10.2025,5400.0
2005-07-20 14:35:00,10.22,10.23,10.22,10.23,2200.0,10.1925,10.2025,10.1925,10.2025,2200.0
2005-07-20 14:40:00,10.23,10.23,10.21,10.21,1600.0,10.2025,10.2025,10.1825,10.1825,1600.0
2005-07-20 14:45:00,10.21,10.22,10.21,10.21,2700.0,10.1825,10.1925,10.1825,10.1825,2700.0
2005-07-20 14:50:00,10.21,10.23,10.21,10.21,6600.0,10.1825,10.2025,10.1825,10.1825,6600.0
2005-07-20 14:55:00,10.2,10.21,10.2,10.2,5100.0,10.1726,10.1825,10.1726,10.1726,5100.0
2005-07-20 15:00:00,10.19,10.19,10.1,10.1,2400.0,10.1626,10.1626,10.0728,10.0728,2400.0
2005-07-20 15:05:00,10.1,10.14,10.1,10.14,3400.0,10.0728,10.1127,10.0728,10.1127,3400.0
2005-07-20 15:10:00,10.13,10.2,10.13,10.16,6100.0,10.1027,10.1726,10.1027,10.1327,6100.0
2005-07-20 15:15:00,10.16,10.18,10.15,10.15,800.0,10.1327,10.1526,10.1227,10.1227,800.0
2005-07-20 15:20:00,10.14,10.15,10.14,10.15,800.0,10.1127,10.1227,10.1127,10.1227,800.0
2005-07-20 15:25:00,10.13,10.24,10.13,10.23,28000.0,10.1027,10.2125,10.1027,10.2025,28000.0
2005-07-20 15:30:00,10.23,10.24,10.22,10.22,3800.0,10.2025,10.2125,10.1925,10.1925,3800.0
2005-07-20 15:35:00,10.22,10.22,10.21,10.21,1500.0,10.1925,10.1925,10.1825,10.1825,1500.0
2005-07-20 15:40:00,10.21,10.22,10.18,10.2,6000.0,10.1825,10.1925,10.1526,10.1726,6000.0
2005-07-20 15:45:00,10.2,10.22,10.18,10.2,13200.0,10.1726,10.1925,10.1526,10.1726,13200.0
2005-07-20 15:50:00,10.21,10.21,10.18,10.18,13900.0,10.1825,10.1825,10.1526,10.1526,13900.0
2005-07-20 15:55:00,10.18,10.22,10.18,10.21,9200.0,10.1526,10.1925,10.1526,10.1825,9200.0
2005-07-21 09:30:00,10.08,10.22,10.01,10.02,7300.0,10.0529,10.1925,9.9831,9.993,7300.0
2005-07-21 09:35:00,10.05,10.05,9.85,9.89,5800.0,10.023,10.023,9.8235,9.8634,5800.0
2005-07-21 09:40:00,9.89,9.95,9.87,9.87,1400.0,9.8634,9.9232,9.8434,9.8434,1400.0
2005-07-21 09:45:00,9.87,9.87,9.87,9.87,800.0,9.8434,9.8434,9.8434,9.8434,800.0
2005-07-21 09:50:00,9.88,9.9,9.87,9.9,2100.0,9.8534,9.8734,9.8434,9.8734,2100.0
2005-07-21 09:55:00,9.88,9.89,9.87,9.87,2900.0,9.8534,9.8634,9.8434,9.8434,2900.0
2005-07-21 10:00:00,9.87,9.9,9.87,9.9,2700.0,9.8434,9.8734,9.8434,9.8734,2700.0
2005-07-21 10:05:00,9.88,9.88,9.88,9.88,900.0,9.8534,9.8534,9.8534,9.8534,900.0
2005-07-21 10:10:00,9.88,9.88,9.88,9.88,2800.0,9.8534,9.8534,9.8534,9.8534,2800.0
2005-07-21 10:15:00,9.88,9.89,9.88,9.88,4100.0,9.8534,9.8634,9.8534,9.8534,4100.0
2005-07-21 10:20:00,9.88,9.88,9.87,9.87,2700.0,9.8534,9.8534,9.8434,9.8434,2700.0
2005-07-21 10:25:00,9.87,9.87,9.87,9.87,900.0,9.8434,9.8434,9.8434,9.8434,900.0
2005-07-21 10:30:00,9.87,9.88,9.87,9.88,600.0,9.8434,9.8534,9.8434,9.8534,600.0
2005-07-21 10:35:00,9.87,9.89,9.87,9.88,1900.0,9.8434,9.8634,9.8434,9.8534,1900.0
2005-07-21 10:40:00,9.87,9.88,9.87,9.88,6300.0,9.8434,9.8534,9.8434,9.8534,6300.0
2005-07-21 10:45:00,9.87,9.89,9.87,9.89,2400.0,9.8434,9.8634,9.8434,9.8634,2400.0
2005-07-21 10:50:00,9.9,9.92,9.87,9.87,2800.0,9.8734,9.8933,9.8434,9.8434,2800.0
2005-07-21 10:55:00,9.88,9.92,9.88,9.9,2200.0,9.8534,9.8933,9.8534,9.8734,2200.0
2005-07-21 11:00:00,9.87,9.87,9.87,9.87,100.0,9.8434,9.8434,9.8434,9.8434,100.0
2005-07-21 11:05:00,9.87,9.89,9.87,9.89,500.0,9.8434,9.8634,9.8434,9.8634,500.0
2005-07-21 11:10:00,9.89,9.91,9.89,9.9,1000.0,9.8634,9.8833,9.8634,9.8734,1000.0
2005-07-21 11:15:00,9.89,9.95,9.89,9.95,2500.0,9.8634,9.9232,9.8634,9.9232,2500.0
2005-07-21 11:20:00,9.93,10.01,9.93,9.98,8800.0,9.9033,9.9831,9.9033,9.9532,8800.0
2005-07-21 11:25:00,10.01,10.16,10.0,10.14,7700.0,9.9831,10.1327,9.9731,10.1127,7700.0
2005-07-21 11:30:00,10.12,10.12,10.09,10.09,3100.0,10.0928,10.0928,10.0629,10.0629,3100.0
2005-07-21 11:35:00,10.1,10.1,10.1,10.1,900.0,10.0728,10.0728,10.0728,10.0728,900.0
2005-07-21 11:40:00,10.09,10.09,10.07,10.07,1500.0,10.0629,10.0629,10.0429,10.0429,1500.0
2005-07-21 11:45:00,10.03,10.03,10.03,10.03,1400.0,10.003,10.003,10.003,10.003,1400.0
2005-07-21 11:50:00,10.01,10.01,10.0,10.01,600.0,9.9831,9.9831,9.9731,9.9831,600.0
2005-07-21 11:55:00,10.0,10.0,9.92,9.95,3800.0,9.9731,9.9731,9.8933,9.9232,3800.0
2005-07-21 12:00:00,9.95,9.96,9.95,9.96,2600.0,9.9232,9.9332,9.9232,9.9332,2600.0
2005-07-21 12:05:00,9.96,10.03,9.96,10.03,1000.0,9.9332,10.003,9.9332,10.003,1000.0
2005-07-21 12:10:00,10.04,10.08,10.04,10.08,900.0,10.013,10.0529,10.013,10.0529,900.0
2005-07-21 12:15:00,10.09,10.15,10.09,10.09,5800.0,10.0629,10.1227,10.0629,10.0629,5800.0
2005-07-21 12:20:00,10.07,10.07,10.04,10.04,1600.0,10.0429,10.0429,10.013,10.013,1600.0
2005-07-21 12:25:00,10.04,10.05,10.04,10.05,1300.0,10.013,10.023,10.013,10.023,1300.0
2005-07-21 12:30:00,10.06,10.21,10.06,10.21,5700.0,10.0329,10.1825,10.0329,10.1825,5700.0
2005-07-21 12:35:00,10.22,10.23,10.2,10.23,1500.0,10.1925,10.2025,10.1726,10.2025,1500.0
2005-07-21 12:40:00,10.23,10.23,10.22,10.22,500.0,10.2025,10.2025,10.1925,10.1925,500.0
2005-07-21 12:45:00,10.22,10.26,10.21,10.26,13600.0,10.1925,10.2324,10.1825,10.2324,13600.0
2005-07-21 12:50:00,10.28,10.5,10.28,10.5,13600.0,10.2523,10.4718,10.2523,10.4718,13600.0
2005-07-21 12:55:00,10.48,10.55,10.47,10.49,9800.0,10.4518,10.5216,10.4418,10.4618,9800.0
2005-07-21 13:00:00,10.49,10.67,10.47,10.47,22900.0,10.4618,10.6413,10.4418,10.4418,22900.0
2005-07-21 13:05:00,10.47,10.5,10.45,10.46,5100.0,10.4418,10.4718,10.4219,10.4319,5100.0
2005-07-21 13:10:00,10.44,10.47,10.43,10.47,2700.0,10.4119,10.4418,10.4019,10.4418,2700.0
2005-07-21 13:15:00,10.46,10.55,10.46,10.47,8200.0,10.4319,10.5216,10.4319,10.4418,8200.0
2005-07-21 13:20:00,10.47,10.47,10.45,10.45,600.0,10.4418,10.4418,10.4219,10.4219,600.0
2005-07-21 13:25:00,10.45,10.45,10.45,10.45,2100.0,10.4219,10.4219,10.4219,10.4219,2100.0
2005-07-21 13:30:00,10.45,10.48,10.44,10.48,2800.0,10.4219,10.4518,10.4119,10.4518,2800.0
2005-07-21 13:35:00,10.44,10.46,10.43,10.46,1600.0,10.4119,10.4319,10.4019,10.4319,1600.0
2005-07-21 13:40:00,10.45,10.46,10.42,10.46,5800.0,10.4219,10.4319,10.392,10.4319,5800.0
2005-07-21 13:45:00,10.46,10.5,10.44,10.48,4100.0,10.4319,10.4718,10.4119,10.4518,4100.0
2005-07-21 13:50:00,10.48,10.57,10.48,10.57,15000.0,10.4518,10.5416,10.4518,10.5416,15000.0
2005-07-21 13:55:00,10.53,10.56,10.48,10.48,7400.0,10.5017,10.5316,10.4518,10.4518,7400.0
2005-07-21 14:00:00,10.49,10.5,10.46,10.48,2200.0,10.4618,10.4718,10.4319,10.4518,2200.0
2005-07-21 14:05:00,10.46,10.52,10.46,10.52,4900.0,10.4319,10.4917,10.4319,10.4917,4900.0
2005-07-21 14:10:00,10.52,10.52,10.5,10.52,4100.0,10.4917,10.4917,10.4718,10.4917,4100.0
2005-07-21 14:15:00,10.54,10.54,10.5,10.5,2700.0,10.5116,10.5116,10.4718,10.4718,2700.0
2005-07-21 14:20:00,10.5,10.51,10.43,10.49,6500.0,10.4718,10.4817,10.4019,10.4618,6500.0
2005-07-21 14:25:00,10.48,10.56,10.42,10.42,3400.0,10.4518,10.5316,10.392,10.392,3400.0
2005-07-21 14:30:00,10.42,10.42,10.34,10.34,6600.0,10.392,10.392,10.3122,10.3122,6600.0
2005-07-21 14:35:00,10.35,10.39,10.35,10.39,5700.0,10.3222,10.362,10.3222,10.362,5700.0
2005-07-21 14:40:00,10.39,10.54,10.39,10.53,7200.0,10.362,10.5116,10.362,10.5017,7200.0
2005-07-21 14:45:00,10.53,10.53,10.51,10.51,1600.0,10.5017,10.5017,10.4817,10.4817,1600.0
2005-07-21 14:50:00,10.51,10.51,10.49,10.49,2300.0,10.4817,10.4817,10.4618,10.4618,2300.0
2005-07-21 14:55:00,10.47,10.48,10.41,10.41,2800.0,10.4418,10.4518,10.382,10.382,2800.0
2005-07-21 15:00:00,10.4,10.4,10.36,10.36,2300.0,10.372,10.372,10.3321,10.3321,2300.0
2005-07-21 15:05:00,10.35,10.37,10.34,10.34,6600.0,10.3222,10.3421,10.3122,10.3122,6600.0
2005-07-21 15:10:00,10.35,10.37,10.35,10.37,1000.0,10.3222,10.3421,10.3222,10.3421,1000.0
2005-07-21 15:15:00,10.41,10.43,10.38,10.41,3000.0,10.382,10.4019,10.3521,10.382,3000.0
2005-07-21 15:20:00,10.36,10.38,10.34,10.34,1900.0,10.3321,10.3521,10.3122,10.3122,1900.0
2005-07-21 15:25:00,10.34,10.49,10.33,10.49,4300.0,10.3122,10.4618,10.3022,10.4618,4300.0
2005-07-21 15:30:00,10.45,10.46,10.41,10.44,5700.0,10.4219,10.4319,10.382,10.4119,5700.0
2005-07-21 15:35:00,10.44,10.44,10.37,10.37,3600.0,10.4119,10.4119,10.3421,10.3421,3600.0
2005-07-21 15:40:00,10.34,10.37,10.29,10.3,9800.0,10.3122,10.3421,10.2623,10.2723,9800.0
2005-07-21 15:45:00,10.31,10.33,10.31,10.32,1600.0,10.2823,10.3022,10.2823,10.2922,1600.0
2005-07-21 15:50:00,10.32,10.4,10.29,10.37,10200.0,10.2922,10.372,10.2623,10.3421,10200.0
2005-07-21 15:55:00,10.34,10.34,10.26,10.27,10100.0,10.3122,10.3122,10.2324,10.2424,10100.0
2005-07-22 09:30:00,10.23,10.27,10.22,10.22,2700.0,10.2025,10.2424,10.1925,10.1925,2700.0
2005-07-22 09:35:00,10.21,10.22,10.16,10.2,8800.0,10.1825,10.1925,10.1327,10.1726,8800.0
2005-07-22 09:40:00,10.17,10.18,10.17,10.18,5300.0,10.1426,10.1526,10.1426,10.1526,5300.0
2005-07-22 09:45:00,10.18,10.18,10.17,10.17,3600.0,10.1526,10.1526,10.1426,10.1426,3600.0
2005-07-22 09:50:00,10.18,10.18,10.02,10.04,4600.0,10.1526,10.1526,9.993,10.013,4600.0
2005-07-22 09:55:00,10.02,10.08,9.98,10.0,4000.0,9.993,10.0529,9.9532,9.9731,4000.0
2005-07-22 10:00:00,10.07,10.07,10.03,10.06,2200.0,10.0429,10.0429,10.003,10.0329,2200.0
2005-07-22 10:05:00,10.06,10.06,10.0,10.03,5600.0,10.0329,10.0329,9.9731,10.003,5600.0
2005-07-22 10:10:00,10.01,10.02,10.0,10.0,4500.0,9.9831,9.993,9.9731,9.9731,4500.0
2005-07-22 10:15:00,9.98,10.0,9.94,9.99,4800.0,9.9532,9.9731,9.9133,9.9631,4800.0
2005-07-22 10:20:00,9.95,9.98,9.94,9.96,4100.0,9.9232,9.9532,9.9133,9.9332,4100.0
2005-07-22 10:25:00,9.95,9.95,9.91,9.92,6300.0,9.9232,9.9232,9.8833,9.8933,6300.0
2005-07-22 10:30:00,9.92,9.92,9.89,9.89,5400.0,9.8933,9.8933,9.8634,9.8634,5400.0
2005-07-22 10:35:00,9.9,9.9,9.89,9.89,1600.0,9.8734,9.8734,9.8634,9.8634,1600.0
2005-07-22 10:40:00,9.89,9.99,9.89,9.99,9900.0,9.8634,9.9631,9.8634,9.9631,9900.0
2005-07-22 10:45:00,9.93,9.93,9.89,9.9,2000.0,9.9033,9.9033,9.8634,9.8734,2000.0
2005-07-22 10:50:00,9.89,9.9,9.79,9.79,16600.0,9.8634,9.8734,9.7637,9.7637,16600.0
2005-07-22 10:55:00,9.82,9.82,9.77,9.77,7000.0,9.7936,9.7936,9.7437,9.7437,7000.0
2005-07-22 11:00:00,9.77,9.78,9.73,9.78,7700.0,9.7437,9.7537,9.7038,9.7537,7700.0
2005-07-22 11:05:00,9.76,9.76,9.74,9.75,2700.0,9.7337,9.7337,9.7138,9.7238,2700.0
2005-07-22 11:10:00,9.75,9.77,9.74,9.77,2800.0,9.7238,9.7437,9.7138,9.7437,2800.0
2005-07-22 11:15:00,9.77,9.81,9.77,9.77,16200.0,9.7437,9.7836,9.7437,9.7437,16200.0
2005-07-22 11:20:00,9.77,9.78,9.71,9.71,5400.0,9.7437,9.7537,9.6839,9.6839,5400.0
2005-07-22 11:25:00,9.72,9.73,9.71,9.71,1200.0,9.6939,9.7038,9.6839,9.6839,1200.0
2005-07-22 11:30:00,9.7,9.75,9.7,9.7,8600.0,9.6739,9.7238,9.6739,9.6739,8600.0
2005-07-22 11:35:00,9.7,9.7,9.68,9.68,1700.0,9.6739,9.6739,9.654,9.654,1700.0
2005-07-22 11:40:00,9.66,9.66,9.65,9.66,2200.0,9.634,9.634,9.624,9.634,2200.0
2005-07-22 11:45:00,9.66,9.69,9.65,9.66,7400.0,9.634,9.6639,9.624,9.634,7400.0
2005-07-22 11:50:00,9.65,9.65,9.6,9.62,28100.0,9.624,9.624,9.5742,9.5941,28100.0
2005-07-22 11:55:00,9.62,9.62,9.53,9.53,26100.0,9.5941,9.5941,9.5044,9.5044,26100.0
2005-07-22 12:00:00,9.52,9.52,9.17,9.47,51400.0,9.4944,9.4944,9.1453,9.4445,51400.0
2005-07-22 12:05:00,9.46,9.49,9.45,9.49,4700.0,9.4346,9.4645,9.4246,9.4645,4700.0
2005-07-22 12:10:00,9.48,9.59,9.48,9.58,18100.0,9.4545,9.5642,9.4545,9.5542,18100.0
2005-07-22 12:15:00,9.54,9.6,9.52,9.53,5300.0,9.5143,9.5742,9.4944,9.5044,5300.0
2005-07-22 12:20:00,9.53,9.55,9.5,9.54,3700.0,9.5044,9.5243,9.4744,9.5143,3700.0
2005-07-22 12:25:00,9.53,9.53,9.46,9.48,1800.0,9.5044,9.5044,9.4346,9.4545,1800.0
2005-07-22 12:30:00,9.48,9.52,9.45,9.48,14800.0,9.4545,9.4944,9.4246,9.4545,14800.0
2005-07-22 12:35:00,9.48,9.48,9.48,9.48,0.0,9.4545,9.4545,9.4545,9.4545,0.0
2005-07-22 12:40:00,9.48,9.49,9.45,9.45,10000.0,9.4545,9.4645,9.4246,9.4246,10000.0
2005-07-22 12:45:00,9.45,9.46,9.44,9.44,4400.0,9.4246,9.4346,9.4146,9.4146,4400.0
2005-07-22 12:50:00,9.44,9.46,9.44,9.45,700.0,9.4146,9.4346,9.4146,9.4246,700.0
2005-07-22 12:55:00,9.44,9.44,9.4,9.4,7100.0,9.4146,9.4146,9.3747,9.3747,7100.0
2005-07-22 13:00:00,9.4,9.45,9.4,9.45,2000.0,9.3747,9.4246,9.3747,9.4246,2000.0
2005-07-22 13:05:00,9.44,9.44,9.41,9.41,1400.0,9.4146,9.4146,9.3847,9.3847,1400.0
2005-07-22 13:10:00,9.41,9.43,9.41,9.43,1100.0,9.3847,9.4046,9.3847,9.4046,1100.0
2005-07-22 13:15:00,9.41,9.45,9.41,9.43,5100.0,9.3847,9.4246,9.3847,9.4046,5100.0
2005-07-22 13:20:00,9.47,9.49,9.46,9.47,5700.0,9.4445,9.4645,9.4346,9.4445,5700.0
2005-07-22 13:25:00,9.48,9.48,9.47,9.47,200.0,9.4545,9.4545,9.4445,9.4445,200.0
2005-07-22 13:30:00,9.47,9.5,9.43,9.43,5600.0,9.4445,9.4744,9.4046,9.4046,5600.0
2005-07-22 13:35:00,9.47,9.48,9.47,9.47,1000.0,9.4445,9.4545,9.4445,9.4445,1000.0
2005-07-22 13:40:00,9.51,9.55,9.51,9.55,16700.0,9.4844,9.5243,9.4844,9.5243,16700.0
2005-07-22 13:45:00,9.55,9.59,9.55,9.55,800.0,9.5243,9.5642,9.5243,9.5243,800.0
2005-07-22 13:50:00,9.55,9.71,9.55,9.7,11300.0,9.5243,9.6839,9.5243,9.6739,11300.0
2005-07-22 13:55:00,9.7,9.76,9.7,9.75,7100.0,9.6739,9.7337,9.6739,9.7238,7100.0
2005-07-22 14:00:00,9.75,9.75,9.72,9.72,3500.0,9.7238,9.7238,9.6939,9.6939,3500.0
2005-07-22 14:05:00,9.72,9.72,9.71,9.71,600.0,9.6939,9.6939,9.6839,9.6839,600.0
2005-07-22 14:10:00,9.71,9.71,9.65,9.65,2300.0,9.6839,9.6839,9.624,9.624,2300.0
2005-07-22 14:15:00,9.63,9.63,9.51,9.52,11100.0,9.6041,9.6041,9.4844,9.4944,11100.0
2005-07-22 14:20:00,9.51,9.51,9.47,9.47,900.0,9.4844,9.4844,9.4445,9.4445,900.0
2005-07-22 14:25:00,9.47,9.47,9.44,9.46,3200.0,9.4445,9.4445,9.4146,9.4346,3200.0
2005-07-22 14:30:00,9.47,9.51,9.47,9.48,3500.0,9.4445,9.4844,9.4445,9.4545,3500.0
2005-07-22 14:35:00,9.49,9.53,9.49,9.51,1400.0,9.4645,9.5044,9.4645,9.4844,1400.0
2005-07-22 14:40:00,9.52,9.54,9.49,9.51,2000.0,9.4944,9.5143,9.4645,9.4844,2000.0
2005-07-22 14:45:00,9.49,9.58,9.49,9.58,5100.0,9.4645,9.5542,9.4645,9.5542,5100.0
2005-07-22 14:50:00,9.59,9.66,9.58,9.63,5600.0,9.5642,9.634,9.5542,9.6041,5600.0
2005-07-22 14:55:00,9.64,9.84,9.64,9.81,21500.0,9.6141,9.8135,9.6141,9.7836,21500.0
2005-07-22 15:00:00,9.81,9.83,9.79,9.82,16600.0,9.7836,9.8036,9.7637,9.7936,16600.0
2005-07-22 15:05:00,9.8,9.82,9.8,9.81,3300.0,9.7736,9.7936,9.7736,9.7836,3300.0
2005-07-22 15:10:00,9.82,9.82,9.77,9.79,3000.0,9.7936,9.7936,9.7437,9.7637,3000.0
2005-07-22 15:15:00,9.81,9.81,9.78,9.79,2900.0,9.7836,9.7836,9.7537,9.7637,2900.0
2005-07-22 15:20:00,9.81,9.83,9.77,9.83,12800.0,9.7836,9.8036,9.7437,9.8036,12800.0
2005-07-22 15:25:00,9.81,9.83,9.79,9.83,4700.0,9.7836,9.8036,9.7637,9.8036,4700.0
2005-07-22 15:30:00,9.82,9.82,9.78,9.79,2200.0,9.7936,9.7936,9.7537,9.7637,2200.0
2005-07-22 15:35:00,9.79,9.83,9.79,9.83,4600.0,9.7637,9.8036,9.7637,9.8036,4600.0
2005-07-22 15:40:00,9.83,9.83,9.78,9.8,6000.0,9.8036,9.8036,9.7537,9.7736,6000.0
2005-07-22 15:45:00,9.8,9.8,9.76,9.77,4800.0,9.7736,9.7736,9.7337,9.7437,4800.0
2005-07-22 15:50:00,9.8,9.81,9.69,9.74,8400.0,9.7736,9.7836,9.6639,9.7138,8400.0
2005-07-22 15:55:00,9.78,9.93,9.78,9.93,34300.0,9.7537,9.9033,9.7537,9.9033,34300.0
2005-07-25 09:30:00,9.93,9.93,9.88,9.92,2800.0,9.9033,9.9033,9.8534,9.8933,2800.0
2005-07-25 09:35:00,9.83,9.91,9.74,9.74,3900.0,9.8036,9.8833,9.7138,9.7138,3900.0
2005-07-25 09:40:00,9.76,9.82,9.7,9.7,4700.0,9.7337,9.7936,9.6739,9.6739,4700.0
2005-07-25 09:45:00,9.73,9.73,9.66,9.66,1000.0,9.7038,9.7038,9.634,9.634,1000.0
2005-07-25 09:50:00,9.65,9.65,9.54,9.62,3600.0,9.624,9.624,9.5143,9.5941,3600.0
2005-07-25 09:55:00,9.63,9.76,9.63,9.73,2400.0,9.6041,9.7337,9.6041,9.7038,2400.0
2005-07-25 10:00:00,9.71,9.71,9.6,9.63,8300.0,9.6839,9.6839,9.5742,9.6041,8300.0
2005-07-25 10:05:00,9.68,9.68,9.65,9.65,2200.0,9.654,9.654,9.624,9.624,2200.0
2005-07-25 10:10:00,9.65,9.68,9.64,9.65,800.0,9.624,9.654,9.6141,9.624,800.0
2005-07-25 10:15:00,9.64,9.66,9.64,9.66,500.0,9.6141,9.634,9.6141,9.634,500.0
2005-07-25 10:20:00,9.65,9.7,9.65,9.7,13800.0,9.624,9.6739,9.624,9.6739,13800.0
2005-07-25 10:25:00,9.7,9.74,9.66,9.66,18600.0,9.6739,9.7138,9.634,9.634,18600.0
2005-07-25 10:30:00,9.66,9.68,9.66,9.68,1600.0,9.634,9.654,9.634,9.654,1600.0
2005-07-25 10:35:00,9.66,9.66,9.65,9.66,3500.0,9.634,9.634,9.624,9.634,3500.0
2005-07-25 10:40:00,9.66,9.69,9.65,9.67,13900.0,9.634,9.6639,9.624,9.644,13900.0
2005-07-25 10:45:00,9.67,9.7,9.65,9.7,5900.0,9.644,9.6739,9.624,9.6739,5900.0
2005-07-25 10:50:00,9.71,9.71,9.7,9.7,17400.0,9.6839,9.6839,9.6739,9.6739,17400.0
2005-07-25 10:55:00,9.65,9.71,9.65,9.71,2100.0,9.624,9.6839,9.624,9.6839,2100.0
2005-07-25 11:00:00,9.71,9.71,9.7,9.7,600.0,9.6839,9.6839,9.6739,9.6739,600.0
2005-07-25 11:05:00,9.71,9.71,9.71,9.71,1400.0,9.6839,9.6839,9.6839,9.6839,1400.0
2005-07-25 11:10:00,9.71,9.74,9.71,9.74,1300.0,9.6839,9.7138,9.6839,9.7138,1300.0
2005-07-25 11:15:00,9.72,9.72,9.7,9.71,1400.0,9.6939,9.6939,9.6739,9.6839,1400.0
2005-07-25 11:20:00,9.71,9.71,9.65,9.66,9400.0,9.6839,9.6839,9.624,9.634,9400.0
2005-07-25 11:25:00,9.65,9.69,9.65,9.69,600.0,9.624,9.6639,9.624,9.6639,600.0
2005-07-25 11:30:00,9.66,9.67,9.66,9.67,800.0,9.634,9.644,9.634,9.644,800.0
2005-07-25 11:35:00,9.66,9.68,9.66,9.66,3300.0,9.634,9.654,9.634,9.634,3300.0
2005-07-25 11:40:00,9.67,9.67,9.67,9.67,2700.0,9.644,9.644,9.644,9.644,2700.0
2005-07-25 11:45:00,9.67,9.71,9.66,9.71,8300.0,9.644,9.6839,9.634,9.6839,8300.0
2005-07-25 11:50:00,9.67,9.71,9.66,9.67,6700.0,9.644,9.6839,9.634,9.644,6700.0
2005-07-25 11:55:00,9.66,9.7,9.66,9.67,1400.0,9.634,9.6739,9.634,9.644,1400.0
2005-07-25 12:00:00,9.67,9.68,9.66,9.68,9500.0,9.644,9.654,9.634,9.654,9500.0
2005-07-25 12:05:00,9.66,9.67,9.66,9.67,200.0,9.634,9.644,9.634,9.644,200.0
2005-07-25 12:10:00,9.68,9.68,9.67,9.68,1300.0,9.654,9.654,9.644,9.654,1300.0
2005-07-25 12:15:00,9.67,9.74,9.67,9.69,3000.0,9.644,9.7138,9.644,9.6639,3000.0
2005-07-25 12:20:00,9.69,9.71,9.69,9.7,1900.0,9.6639,9.6839,9.6639,9.6739,1900.0
2005-07-25 12:25:00,9.69,9.69,9.66,9.66,2500.0,9.6639,9.6639,9.634,9.634,2500.0
2005-07-25 12:30:00,9.66,9.66,9.66,9.66,200.0,9.634,9.634,9.634,9.634,200.0
2005-07-25 12:35:00,9.66,9.67,9.66,9.66,1700.0,9.634,9.644,9.634,9.634,1700.0
2005-07-25 12:40:00,9.67,9.67,9.67,9.67,7000.0,9.644,9.644,9.644,9.644,7000.0
2005-07-25 12:45:00,9.67,9.67,9.67,9.67,300.0,9.644,9.644,9.644,9.644,300.0
2005-07-25 12:50:00,9.66,9.66,9.6,9.6,300.0,9.634,9.634,9.5742,9.5742,300.0
2005-07-25 12:55:00,9.62,9.62,9.57,9.57,400.0,9.5941,9.5941,9.5443,9.5443,400.0
2005-07-25 13:00:00,9.58,9.59,9.57,9.59,300.0,9.5542,9.5642,9.5443,9.5642,300.0
2005-07-25 13:05:00,9.58,9.58,9.57,9.57,300.0,9.5542,9.5542,9.5443,9.5443,300.0
2005-07-25 13:10:00,9.59,9.65,9.59,9.65,5900.0,9.5642,9.624,9.5642,9.624,5900.0
2005-07-25 13:15:00,9.63,9.65,9.61,9.65,800.0,9.6041,9.624,9.5841,9.624,800.0
2005-07-25 13:20:00,9.65,9.65,9.65,9.65,9500.0,9.624,9.624,9.624,9.624,9500.0
2005-07-25 13:25:00,9.65,9.66,9.65,9.65,500.0,9.624,9.634,9.624,9.624,500.0
2005-07-25 13:30:00,9.66,9.66,9.65,9.65,700.0,9.634,9.634,9.624,9.624,700.0
2005-07-25 13:35:00,9.65,9.65,9.65,9.65,1000.0,9.624,9.624,9.624,9.624,1000.0
2005-07-25 13:40:00,9.65,9.65,9.65,9.65,5500.0,9.624,9.624,9.624,9.624,5500.0
2005-07-25 13:45:00,9.62,9.62,9.62,9.62,300.0,9.5941,9.5941,9.5941,9.5941,300.0
2005-07-25 13:50:00,9.62,9.62,9.59,9.59,400.0,9.5941,9.5941,9.5642,9.5642,400.0
2005-07-25 13:55:00,9.61,9.61,9.56,9.59,1300.0,9.5841,9.5841,9.5343,9.5642,1300.0
2005-07-25 14:00:00,9.58,9.62,9.55,9.6,4400.0,9.5542,9.5941,9.5243,9.5742,4400.0
2005-07-25 14:05:00,9.59,9.59,9.59,9.59,400.0,9.5642,9.5642,9.5642,9.5642,400.0
2005-07-25 14:10:00,9.58,9.59,9.58,9.59,1500.0,9.5542,9.5642,9.5542,9.5642,1500.0
2005-07-25 14:15:00,9.58,9.59,9.58,9.58,2100.0,9.5542,9.5642,9.5542,9.5542,2100.0
2005-07-25 14:20:00,9.59,9.67,9.59,9.65,7800.0,9.5642,9.644,9.5642,9.624,7800.0
2005-07-25 14:25:00,9.65,9.69,9.65,9.65,5600.0,9.624,9.6639,9.624,9.624,5600.0
2005-07-25 14:30:00,9.65,9.65,9.65,9.65,3000.0,9.624,9.624,9.624,9.624,3000.0
2005-07-25 14:35:00,9.65,9.65,9.65,9.65,4400.0,9.624,9.624,9.624,9.624,4400.0
2005-07-25 14:40:00,9.65,9.65,9.65,9.65,600.0,9.624,9.624,9.624,9.624,600.0
2005-07-25 14:45:00,9.65,9.65,9.65,9.65,1000.0,9.624,9.624,9.624,9.624,1000.0
2005-07-25 14:50:00,9.65,9.66,9.65,9.65,900.0,9.624,9.634,9.624,9.624,900.0
2005-07-25 14:55:00,9.64,9.64,9.58,9.59,800.0,9.6141,9.6141,9.5542,9.5642,800.0
2005-07-25 15:00:00,9.58,9.58,9.52,9.52,1000.0,9.5542,9.5542,9.4944,9.4944,1000.0
2005-07-25 15:05:00,9.52,9.53,9.52,9.53,2300.0,9.4944,9.5044,9.4944,9.5044,2300.0
2005-07-25 15:10:00,9.52,9.52,9.52,9.52,1300.0,9.4944,9.4944,9.4944,9.4944,1300.0
2005-07-25 15:15:00,9.52,9.52,9.5,9.5,8300.0,9.4944,9.4944,9.4744,9.4744,8300.0
2005-07-25 15:20:00,9.5,9.52,9.5,9.52,3500.0,9.4744,9.4944,9.4744,9.4944,3500.0
2005-07-25 15:25:00,9.52,9.61,9.51,9.6,9100.0,9.4944,9.5841,9.4844,9.5742,9100.0
2005-07-25 15:30:00,9.6,9.61,9.54,9.61,6400.0,9.5742,9.5841,9.5143,9.5841,6400.0
2005-07-25 15:35:00,9.61,9.64,9.56,9.62,5000.0,9.5841,9.6141,9.5343,9.5941,5000.0
2005-07-25 15:40:00,9.63,9.65,9.61,9.62,5100.0,9.6041,9.624,9.5841,9.5941,5100.0
2005-07-25 15:45:00,9.62,9.63,9.55,9.55,15300.0,9.5941,9.6041,9.5243,9.5243,15300.0
2005-07-25 15:50:00,9.53,9.6,9.53,9.53,5100.0,9.5044,9.5742,9.5044,9.5044,5100.0
2005-07-25 15:55:00,9.53,9.55,9.52,9.52,3300.0,9.5044,9.5243,9.4944,9.4944,3300.0
2005-07-26 09:30:00,9.5,9.71,9.5,9.53,8200.0,9.4744,9.6839,9.4744,9.5044,8200.0
2005-07-26 09:35:00,9.6,9.6,9.56,9.56,400.0,9.5742,9.5742,9.5343,9.5343,400.0
2005-07-26 09:40:00,9.56,9.62,9.56,9.58,1200.0,9.5343,9.5941,9.5343,9.5542,1200.0
2005-07-26 09:45:00,9.58,9.61,9.58,9.61,1900.0,9.5542,9.5841,9.5542,9.5841,1900.0
2005-07-26 09:50:00,9.62,9.7,9.62,9.66,1300.0,9.5941,9.6739,9.5941,9.634,1300.0
2005-07-26 09:55:00,9.66,9.66,9.66,9.66,0.0,9.634,9.634,9.634,9.634,0.0
2005-07-26 10:00:00,9.65,9.65,9.64,9.64,700.0,9.624,9.624,9.6141,9.6141,700.0
2005-07-26 10:05:00,9.64,9.65,9.61,9.65,900.0,9.6141,9.624,9.5841,9.624,900.0
2005-07-26 10:10:00,9.65,9.65,9.64,9.64,2800.0,9.624,9.624,9.6141,9.6141,2800.0
2005-07-26 10:15:00,9.65,9.65,9.65,9.65,2600.0,9.624,9.624,9.624,9.624,2600.0
2005-07-26 10:20:00,9.67,9.7,9.66,9.7,2100.0,9.644,9.6739,9.634,9.6739,2100.0
2005-07-26 10:25:00,9.7,9.7,9.68,9.69,900.0,9.6739,9.6739,9.654,9.6639,900.0
2005-07-26 10:30:00,9.69,9.69,9.65,9.65,900.0,9.6639,9.6639,9.624,9.624,900.0
2005-07-26 10:35:00,9.66,9.66,9.65,9.66,3200.0,9.634,9.634,9.624,9.634,3200.0
2005-07-26 10:40:00,9.65,9.66,9.65,9.66,2300.0,9.624,9.634,9.624,9.634,2300.0
2005-07-26 10:45:00,9.64,9.64,9.64,9.64,200.0,9.6141,9.6141,9.6141,9.6141,200.0
2005-07-26 10:50:00,9.64,9.64,9.64,9.64,0.0,9.6141,9.6141,9.6141,9.6141,0.0
2005-07-26 10:55:00,9.63,9.64,9.6,9.6,1500.0,9.6041,9.6141,9.5742,9.5742,1500.0
2005-07-26 11:00:00,9.62,9.62,9.62,9.62,1300.0,9.5941,9.5941,9.5941,9.5941,1300.0
2005-07-26 11:05:00,9.63,9.63,9.63,9.63,100.0,9.6041,9.6041,9.6041,9.6041,100.0
2005-07-26 11:10:00,9.61,9.61,9.58,9.58,6700.0,9.5841,9.5841,9.5542,9.5542,6700.0
2005-07-26 11:15:00,9.58,9.59,9.58,9.58,600.0,9.5542,9.5642,9.5542,9.5542,600.0
2005-07-26 11:20:00,9.54,9.54,9.54,9.54,800.0,9.5143,9.5143,9.5143,9.5143,800.0
2005-07-26 11:25:00,9.51,9.59,9.5,9.59,7000.0,9.4844,9.5642,9.4744,9.5642,7000.0
2005-07-26 11:30:00,9.55,9.55,9.53,9.53,800.0,9.5243,9.5243,9.5044,9.5044,800.0
2005-07-26 11:35:00,9.53,9.53,9.5,9.51,500.0,9.5044,9.5044,9.4744,9.4844,500.0
2005-07-26 11:40:00,9.51,9.51,9.51,9.51,500.0,9.4844,9.4844,9.4844,9.4844,500.0
2005-07-26 11:45:00,9.53,9.57,9.53,9.57,1200.0,9.5044,9.5443,9.5044,9.5443,1200.0
2005-07-26 11:50:00,9.58,9.58,9.52,9.52,600.0,9.5542,9.5542,9.4944,9.4944,600.0
2005-07-26 11:55:00,9.55,9.59,9.55,9.59,1300.0,9.5243,9.5642,9.5243,9.5642,1300.0
2005-07-26 12:00:00,9.54,9.58,9.54,9.58,700.0,9.5143,9.5542,9.5143,9.5542,700.0
2005-07-26 12:05:00,9.56,9.56,9.56,9.56,3300.0,9.5343,9.5343,9.5343,9.5343,3300.0
2005-07-26 12:10:00,9.52,9.55,9.52,9.55,300.0,9.4944,9.5243,9.4944,9.5243,300.0
2005-07-26 12:15:00,9.51,9.51,9.51,9.51,300.0,9.4844,9.4844,9.4844,9.4844,300.0
2005-07-26 12:20:00,9.51,9.51,9.51,9.51,0.0,9.4844,9.4844,9.4844,9.4844,0.0
2005-07-26 12:25:00,9.52,9.55,9.51,9.51,1000.0,9.4944,9.5243,9.4844,9.4844,1000.0
2005-07-26 12:30:00,9.53,9.55,9.53,9.55,1500.0,9.5044,9.5243,9.5044,9.5243,1500.0
2005-07-26 12:35:00,9.55,9.59,9.55,9.59,2300.0,9.5243,9.5642,9.5243,9.5642,2300.0
2005-07-26 12:40:00,9.58,9.59,9.58,9.59,1200.0,9.5542,9.5642,9.5542,9.5642,1200.0
2005-07-26 12:45:00,9.59,9.61,9.59,9.61,300.0,9.5642,9.5841,9.5642,9.5841,300.0
2005-07-26 12:50:00,9.61,9.61,9.61,9.61,0.0,9.5841,9.5841,9.5841,9.5841,0.0
2005-07-26 12:55:00,9.64,9.64,9.64,9.64,500.0,9.6141,9.6141,9.6141,9.6141,500.0
2005-07-26 13:00:00,9.67,9.67,9.67,9.67,700.0,9.644,9.644,9.644,9.644,700.0
2005-07-26 13:05:00,9.66,9.67,9.65,9.67,500.0,9.634,9.644,9.624,9.644,500.0
2005-07-26 13:10:00,9.67,9.67,9.67,9.67,900.0,9.644,9.644,9.644,9.644,900.0
2005-07-26 13:15:00,9.67,9.67,9.67,9.67,600.0,9.644,9.644,9.644,9.644,600.0
2005-07-26 13:20:00,9.67,9.67,9.67,9.67,300.0,9.644,9.644,9.644,9.644,300.0
2005-07-26 13:25:00,9.67,9.67,9.67,9.67,0.0,9.644,9.644,9.644,9.644,0.0
2005-07-26 13:30:00,9.66,9.67,9.66,9.66,700.0,9.634,9.644,9.634,9.634,700.0
2005-07-26 13:35:00,9.66,9.66,9.66,9.66,500.0,9.634,9.634,9.634,9.634,500.0
2005-07-26 13:40:00,9.66,9.7,9.66,9.7,1200.0,9.634,9.6739,9.634,9.6739,1200.0
2005-07-26 13:45:00,9.7,9.75,9.7,9.75,3600.0,9.6739,9.7238,9.6739,9.7238,3600.0
2005-07-26 13:50:00,9.75,9.78,9.75,9.78,1200.0,9.7238,9.7537,9.7238,9.7537,1200.0
2005-07-26 13:55:00,9.78,9.79,9.75,9.79,2400.0,9.7537,9.7637,9.7238,9.7637,2400.0
2005-07-26 14:00:00,9.78,9.8,9.78,9.8,400.0,9.7537,9.7736,9.7537,9.7736,400.0
2005-07-26 14:05:00,9.76,9.81,9.76,9.81,700.0,9.7337,9.7836,9.7337,9.7836,700.0
2005-07-26 14:10:00,9.81,9.82,9.81,9.81,1000.0,9.7836,9.7936,9.7836,9.7836,1000.0
2005-07-26 14:15:00,9.81,9.81,9.8,9.8,1200.0,9.7836,9.7836,9.7736,9.7736,1200.0
2005-07-26 14:20:00,9.8,9.81,9.8,9.81,500.0,9.7736,9.7836,9.7736,9.7836,500.0
2005-07-26 14:25:00,9.79,9.81,9.79,9.8,1700.0,9.7637,9.7836,9.7637,9.7736,1700.0
2005-07-26 14:30:00,9.8,9.81,9.8,9.81,1600.0,9.7736,9.7836,9.7736,9.7836,1600.0
2005-07-26 14:35:00,9.81,9.81,9.81,9.81,800.0,9.7836,9.7836,9.7836,9.7836,800.0
2005-07-26 14:40:00,9.81,9.81,9.81,9.81,600.0,9.7836,9.7836,9.7836,9.7836,600.0
2005-07-26 14:45:00,9.81,9.82,9.81,9.82,600.0,9.7836,9.7936,9.7836,9.7936,600.0
2005-07-26 14:50:00,9.82,9.85,9.77,9.77,4400.0,9.7936,9.8235,9.7437,9.7437,4400.0
2005-07-26 14:55:00,9.83,9.83,9.81,9.81,1100.0,9.8036,9.8036,9.7836,9.7836,1100.0
2005-07-26 15:00:00,9.8,9.8,9.74,9.74,5700.0,9.7736,9.7736,9.7138,9.7138,5700.0
2005-07-26 15:05:00,9.76,9.76,9.76,9.76,100.0,9.7337,9.7337,9.7337,9.7337,100.0
2005-07-26 15:10:00,9.76,9.8,9.75,9.75,1400.0,9.7337,9.7736,9.7238,9.7238,1400.0
2005-07-26 15:15:00,9.76,9.8,9.76,9.8,500.0,9.7337,9.7736,9.7337,9.7736,500.0
2005-07-26 15:20:00,9.8,9.81,9.8,9.81,1600.0,9.7736,9.7836,9.7736,9.7836,1600.0
2005-07-26 15:25:00,9.83,9.84,9.83,9.83,2300.0,9.8036,9.8135,9.8036,9.8036,2300.0
2005-07-26 15:30:00,9.84,9.84,9.8,9.8,1500.0,9.8135,9.8135,9.7736,9.7736,1500.0
2005-07-26 15:35:00,9.8,9.81,9.8,9.81,2800.0,9.7736,9.7836,9.7736,9.7836,2800.0
2005-07-26 15:40:00,9.83,9.83,9.76,9.79,4800.0,9.8036,9.8036,9.7337,9.7637,4800.0
2005-07-26 15:45:00,9.79,9.82,9.77,9.79,3800.0,9.7637,9.7936,9.7437,9.7637,3800.0
2005-07-26 15:50:00,9.83,9.83,9.8,9.83,3200.0,9.8036,9.8036,9.7736,9.8036,3200.0
2005-07-26 15:55:00,9.82,9.82,9.75,9.77,13400.0,9.7936,9.7936,9.7238,9.7437,13400.0
2005-07-27 09:30:00,9.77,9.79,9.76,9.79,1900.0,9.7437,9.7637,9.7337,9.7637,1900.0
2005-07-27 09:35:00,9.77,9.77,9.75,9.75,200.0,9.7437,9.7437,9.7238,9.7238,200.0
2005-07-27 09:40:00,9.75,9.76,9.75,9.76,600.0,9.7238,9.7337,9.7238,9.7337,600.0
2005-07-27 09:45:00,9.76,9.76,9.75,9.76,1000.0,9.7337,9.7337,9.7238,9.7337,1000.0
2005-07-27 09:50:00,9.76,9.76,9.75,9.75,3300.0,9.7337,9.7337,9.7238,9.7238,3300.0
2005-07-27 09:55:00,9.71,9.74,9.7,9.74,4000.0,9.6839,9.7138,9.6739,9.7138,4000.0
2005-07-27 10:00:00,9.75,9.76,9.71,9.71,4100.0,9.7238,9.7337,9.6839,9.6839,4100.0
2005-07-27 10:05:00,9.71,9.71,9.71,9.71,200.0,9.6839,9.6839,9.6839,9.6839,200.0
2005-07-27 10:10:00,9.72,9.73,9.72,9.73,2900.0,9.6939,9.7038,9.6939,9.7038,2900.0
2005-07-27 10:15:00,9.72,9.72,9.7,9.7,3000.0,9.6939,9.6939,9.6739,9.6739,3000.0
2005-07-27 10:20:00,9.71,9.71,9.71,9.71,1100.0,9.6839,9.6839,9.6839,9.6839,1100.0
2005-07-27 10:25:00,9.71,9.74,9.71,9.74,2300.0,9.6839,9.7138,9.6839,9.7138,2300.0
2005-07-27 10:30:00,9.75,9.75,9.73,9.73,1300.0,9.7238,9.7238,9.7038,9.7038,1300.0
2005-07-27 10:35:00,9.77,9.77,9.77,9.77,300.0,9.7437,9.7437,9.7437,9.7437,300.0
2005-07-27 10:40:00,9.78,9.79,9.75,9.75,3500.0,9.7537,9.7637,9.7238,9.7238,3500.0
2005-07-27 10:45:00,9.75,9.77,9.75,9.75,6100.0,9.7238,9.7437,9.7238,9.7238,6100.0
2005-07-27 10:50:00,9.75,9.75,9.73,9.75,3500.0,9.7238,9.7238,9.7038,9.7238,3500.0
2005-07-27 10:55:00,9.73,9.73,9.73,9.73,1500.0,9.7038,9.7038,9.7038,9.7038,1500.0
2005-07-27 11:00:00,9.74,9.75,9.73,9.73,3700.0,9.7138,9.7238,9.7038,9.7038,3700.0
2005-07-27 11:05:00,9.77,9.78,9.75,9.76,2900.0,9.7437,9.7537,9.7238,9.7337,2900.0
2005-07-27 11:10:00,9.76,9.77,9.75,9.77,3100.0,9.7337,9.7437,9.7238,9.7437,3100.0
2005-07-27 11:15:00,9.75,9.75,9.75,9.75,100.0,9.7238,9.7238,9.7238,9.7238,100.0
2005-07-27 11:20:00,9.75,9.77,9.75,9.76,700.0,9.7238,9.7437,9.7238,9.7337,700.0
2005-07-27 11:25:00,9.76,9.77,9.76,9.76,3100.0,9.7337,9.7437,9.7337,9.7337,3100.0
2005-07-27 11:30:00,9.76,9.77,9.76,9.76,1400.0,9.7337,9.7437,9.7337,9.7337,1400.0
2005-07-27 11:35:00,9.76,9.76,9.76,9.76,1100.0,9.7337,9.7337,9.7337,9.7337,1100.0
2005-07-27 11:40:00,9.76,9.76,9.75,9.75,300.0,9.7337,9.7337,9.7238,9.7238,300.0
2005-07-27 11:45:00,9.75,9.75,9.75,9.75,100.0,9.7238,9.7238,9.7238,9.7238,100.0
2005-07-27 11:50:00,9.76,9.76,9.74,9.74,500.0,9.7337,9.7337,9.7138,9.7138,500.0
2005-07-27 11:55:00,9.76,9.76,9.76,9.76,2000.0,9.7337,9.7337,9.7337,9.7337,2000.0
2005-07-27 12:00:00,9.76,9.79,9.75,9.79,4200.0,9.7337,9.7637,9.7238,9.7637,4200.0
2005-07-27 12:05:00,9.8,9.81,9.8,9.81,3000.0,9.7736,9.7836,9.7736,9.7836,3000.0
2005-07-27 12:10:00,9.82,9.84,9.82,9.83,2600.0,9.7936,9.8135,9.7936,9.8036,2600.0
2005-07-27 12:15:00,9.82,9.85,9.82,9.85,1600.0,9.7936,9.8235,9.7936,9.8235,1600.0
2005-07-27 12:20:00,9.85,9.89,9.85,9.88,1900.0,9.8235,9.8634,9.8235,9.8534,1900.0
2005-07-27 12:25:00,9.87,9.87,9.87,9.87,600.0,9.8434,9.8434,9.8434,9.8434,600.0
2005-07-27 12:30:00,9.87,9.88,9.87,9.87,1000.0,9.8434,9.8534,9.8434,9.8434,1000.0
2005-07-27 12:35:00,9.9,9.9,9.87,9.87,1600.0,9.8734,9.8734,9.8434,9.8434,1600.0
2005-07-27 12:40:00,9.9,9.9,9.84,9.84,1400.0,9.8734,9.8734,9.8135,9.8135,1400.0
2005-07-27 12:45:00,9.84,9.85,9.84,9.84,8600.0,9.8135,9.8235,9.8135,9.8135,8600.0
2005-07-27 12:50:00,9.84,9.85,9.83,9.83,2200.0,9.8135,9.8235,9.8036,9.8036,2200.0
2005-07-27 12:55:00,9.83,9.83,9.8,9.81,1100.0,9.8036,9.8036,9.7736,9.7836,1100.0
2005-07-27 13:00:00,9.81,9.81,9.81,9.81,0.0,9.7836,9.7836,9.7836,9.7836,0.0
2005-07-27 13:05:00,9.79,9.81,9.75,9.75,1000.0,9.7637,9.7836,9.7238,9.7238,1000.0
2005-07-27 13:10:00,9.75,9.75,9.75,9.75,500.0,9.7238,9.7238,9.7238,9.7238,500.0
2005-07-27 13:15:00,9.75,9.75,9.75,9.75,600.0,9.7238,9.7238,9.7238,9.7238,600.0
2005-07-27 13:20:00,9.75,9.75,9.75,9.75,1000.0,9.7238,9.7238,9.7238,9.7238,1000.0
2005-07-27 13:25:00,9.75,9.88,9.75,9.81,5800.0,9.7238,9.8534,9.7238,9.7836,5800.0
2005-07-27 13:30:00,9.81,9.81,9.8,9.8,1400.0,9.7836,9.7836,9.7736,9.7736,1400.0
2005-07-27 13:35:00,9.79,9.79,9.75,9.75,2400.0,9.7637,9.7637,9.7238,9.7238,2400.0
2005-07-27 13:40:00,9.75,9.75,9.75,9.75,100.0,9.7238,9.7238,9.7238,9.7238,100.0
2005-07-27 13:45:00,9.75,9.75,9.75,9.75,100.0,9.7238,9.7238,9.7238,9.7238,100.0
2005-07-27 13:50:00,9.75,9.75,9.75,9.75,500.0,9.7238,9.7238,9.7238,9.7238,500.0
2005-07-27 13:55:00,9.75,9.75,9.75,9.75,200.0,9.7238,9.7238,9.7238,9.7238,200.0
2005-07-27 14:00:00,9.76,9.76,9.76,9.76,2200.0,9.7337,9.7337,9.7337,9.7337,2200.0
2005-07-27 14:05:00,9.77,9.77,9.75,9.77,5400.0,9.7437,9.7437,9.7238,9.7437,5400.0
2005-07-27 14:10:00,9.76,9.76,9.73,9.75,1900.0,9.7337,9.7337,9.7038,9.7238,1900.0
2005-07-27 14:15:00,9.75,9.76,9.75,9.76,2200.0,9.7238,9.7337,9.7238,9.7337,2200.0
2005-07-27 14:20:00,9.76,9.76,9.75,9.75,3100.0,9.7337,9.7337,9.7238,9.7238,3100.0
2005-07-27 14:25:00,9.75,9.75,9.73,9.73,5800.0,9.7238,9.7238,9.7038,9.7038,5800.0
2005-07-27 14:30:00,9.73,9.73,9.72,9.73,2900.0,9.7038,9.7038,9.6939,9.7038,2900.0
2005-07-27 14:35:00,9.72,9.72,9.71,9.72,1400.0,9.6939,9.6939,9.6839,9.6939,1400.0
2005-07-27 14:40:00,9.75,9.76,9.75,9.75,7000.0,9.7238,9.7337,9.7238,9.7238,7000.0
2005-07-27 14:45:00,9.75,9.75,9.73,9.73,300.0,9.7238,9.7238,9.7038,9.7038,300.0
2005-07-27 14:50:00,9.71,9.71,9.58,9.58,3800.0,9.6839,9.6839,9.5542,9.5542,3800.0
2005-07-27 14:55:00,9.58,9.59,9.56,9.57,5800.0,9.5542,9.5642,9.5343,9.5443,5800.0
2005-07-27 15:00:00,9.57,9.59,9.56,9.56,4400.0,9.5443,9.5642,9.5343,9.5343,4400.0
2005-07-27 15:05:00,9.56,9.56,9.54,9.55,2700.0,9.5343,9.5343,9.5143,9.5243,2700.0
2005-07-27 15:10:00,9.56,9.61,9.56,9.6,4500.0,9.5343,9.5841,9.5343,9.5742,4500.0
2005-07-27 15:15:00,9.6,9.6,9.58,9.6,800.0,9.5742,9.5742,9.5542,9.5742,800.0
2005-07-27 15:20:00,9.58,9.62,9.58,9.59,3400.0,9.5542,9.5941,9.5542,9.5642,3400.0
2005-07-27 15:25:00,9.62,9.62,9.61,9.61,1200.0,9.5941,9.5941,9.5841,9.5841,1200.0
2005-07-27 15:30:00,9.61,9.7,9.6,9.67,3200.0,9.5841,9.6739,9.5742,9.644,3200.0
2005-07-27 15:35:00,9.64,9.64,9.64,9.64,200.0,9.6141,9.6141,9.6141,9.6141,200.0
2005-07-27 15:40:00,9.64,9.65,9.64,9.64,600.0,9.6141,9.624,9.6141,9.6141,600.0
2005-07-27 15:45:00,9.65,9.65,9.62,9.62,2300.0,9.624,9.624,9.5941,9.5941,2300.0
2005-07-27 15:50:00,9.61,9.62,9.59,9.6,4100.0,9.5841,9.5941,9.5642,9.5742,4100.0
2005-07-27 15:55:00,9.59,9.59,9.55,9.57,10900.0,9.5642,9.5642,9.5243,9.5443,10900.0
2005-07-28 09:30:00,9.55,9.65,9.52,9.56,3300.0,9.5243,9.624,9.4944,9.5343,3300.0
2005-07-28 09:35:00,9.51,9.61,9.51,9.58,3200.0,9.4844,9.5841,9.4844,9.5542,3200.0
2005-07-28 09:40:00,9.61,9.61,9.56,9.56,1900.0,9.5841,9.5841,9.5343,9.5343,1900.0
2005-07-28 09:45:00,9.55,9.55,9.53,9.55,1500.0,9.5243,9.5243,9.5044,9.5243,1500.0
2005-07-28 09:50:00,9.62,9.62,9.61,9.62,300.0,9.5941,9.5941,9.5841,9.5941,300.0
2005-07-28 09:55:00,9.62,9.62,9.61,9.61,2500.0,9.5941,9.5941,9.5841,9.5841,2500.0
2005-07-28 10:00:00,9.62,9.62,9.59,9.59,600.0,9.5941,9.5941,9.5642,9.5642,600.0
2005-07-28 10:05:00,9.6,9.6,9.56,9.58,1400.0,9.5742,9.5742,9.5343,9.5542,1400.0
2005-07-28 10:10:00,9.6,9.6,9.6,9.6,400.0,9.5742,9.5742,9.5742,9.5742,400.0
2005-07-28 10:15:00,9.58,9.58,9.55,9.55,300.0,9.5542,9.5542,9.5243,9.5243,300.0
2005-07-28 10:20:00,9.63,9.63,9.52,9.53,1400.0,9.6041,9.6041,9.4944,9.5044,1400.0
2005-07-28 10:25:00,9.53,9.53,9.53,9.53,0.0,9.5044,9.5044,9.5044,9.5044,0.0
2005-07-28 10:30:00,9.59,9.63,9.55,9.62,3400.0,9.5642,9.6041,9.5243,9.5941,3400.0
2005-07-28 10:35:00,9.69,9.69,9.69,9.69,1100.0,9.6639,9.6639,9.6639,9.6639,1100.0
2005-07-28 10:40:00,9.65,9.65,9.63,9.63,1400.0,9.624,9.624,9.6041,9.6041,1400.0
2005-07-28 10:45:00,9.63,9.63,9.63,9.63,2500.0,9.6041,9.6041,9.6041,9.6041,2500.0
2005-07-28 10:50:00,9.62,9.62,9.62,9.62,2000.0,9.5941,9.5941,9.5941,9.5941,2000.0
2005-07-28 10:55:00,9.66,9.66,9.63,9.66,500.0,9.634,9.634,9.6041,9.634,500.0
2005-07-28 11:00:00,9.66,9.66,9.66,9.66,100.0,9.634,9.634,9.634,9.634,100.0
2005-07-28 11:05:00,9.63,9.63,9.63,9.63,200.0,9.6041,9.6041,9.6041,9.6041,200.0
2005-07-28 11:10:00,9.63,9.63,9.62,9.63,600.0,9.6041,9.6041,9.5941,9.6041,600.0
2005-07-28 11:15:00,9.64,9.64,9.63,9.64,900.0,9.6141,9.6141,9.6041,9.6141,900.0
2005-07-28 11:20:00,9.64,9.64,9.64,9.64,0.0,9.6141,9.6141,9.6141,9.6141,0.0
2005-07-28 11:25:00,9.63,9.63,9.63,9.63,200.0,9.6041,9.6041,9.6041,9.6041,200.0
2005-07-28 11:30:00,9.64,9.64,9.64,9.64,400.0,9.6141,9.6141,9.6141,9.6141,400.0
2005-07-28 11:35:00,9.63,9.63,9.62,9.62,300.0,9.6041,9.6041,9.5941,9.5941,300.0
2005-07-28 11:40:00,9.63,9.63,9.63,9.63,3900.0,9.6041,9.6041,9.6041,9.6041,3900.0
2005-07-28 11:45:00,9.63,9.63,9.63,9.63,0.0,9.6041,9.6041,9.6041,9.6041,0.0
2005-07-28 11:50:00,9.65,9.65,9.65,9.65,300.0,9.624,9.624,9.624,9.624,300.0
2005-07-28 11:55:00,9.63,9.63,9.62,9.62,200.0,9.6041,9.6041,9.5941,9.5941,200.0
2005-07-28 12:00:00,9.65,9.65,9.62,9.62,1100.0,9.624,9.624,9.5941,9.5941,1100.0
2005-07-28 12:05:00,9.64,9.64,9.64,9.64,600.0,9.6141,9.6141,9.6141,9.6141,600.0
2005-07-28 12:10:00,9.64,9.65,9.64,9.64,2000.0,9.6141,9.624,9.6141,9.6141,2000.0
2005-07-28 12:15:00,9.65,9.66,9.65,9.66,500.0,9.624,9.634,9.624,9.634,500.0
2005-07-28 12:20:00,9.66,9.66,9.66,9.66,500.0,9.634,9.634,9.634,9.634,500.0
2005-07-28 12:25:00,9.66,9.66,9.66,9.66,200.0,9.634,9.634,9.634,9.634,200.0
2005-07-28 12:30:00,9.66,9.66,9.66,9.66,300.0,9.634,9.634,9.634,9.634,300.0
2005-07-28 12:35:00,9.64,9.66,9.64,9.64,500.0,9.6141,9.634,9.6141,9.6141,500.0
2005-07-28 12:40:00,9.66,9.66,9.65,9.65,200.0,9.634,9.634,9.624,9.624,200.0
2005-07-28 12:45:00,9.66,9.66,9.66,9.66,100.0,9.634,9.634,9.634,9.634,100.0
2005-07-28 12:50:00,9.69,9.69,9.69,9.69,600.0,9.6639,9.6639,9.6639,9.6639,600.0
2005-07-28 12:55:00,9.69,9.69,9.69,9.69,400.0,9.6639,9.6639,9.6639,9.6639,400.0
2005-07-28 13:00:00,9.69,9.69,9.69,9.69,200.0,9.6639,9.6639,9.6639,9.6639,200.0
2005-07-28 13:05:00,9.69,9.69,9.69,9.69,100.0,9.6639,9.6639,9.6639,9.6639,100.0
2005-07-28 13:10:00,9.69,9.69,9.69,9.69,1900.0,9.6639,9.6639,9.6639,9.6639,1900.0
2005-07-28 13:15:00,9.69,9.69,9.69,9.69,300.0,9.6639,9.6639,9.6639,9.6639,300.0
2005-07-28 13:20:00,9.69,9.69,9.69,9.69,200.0,9.6639,9.6639,9.6639,9.6639,200.0
2005-07-28 13:25:00,9.69,9.74,9.69,9.7,9100.0,9.6639,9.7138,9.6639,9.6739,9100.0
2005-07-28 13:30:00,9.72,9.73,9.72,9.73,900.0,9.6939,9.7038,9.6939,9.7038,900.0
2005-07-28 13:35:00,9.73,9.78,9.73,9.78,4000.0,9.7038,9.7537,9.7038,9.7537,4000.0
2005-07-28 13:40:00,9.82,9.82,9.82,9.82,400.0,9.7936,9.7936,9.7936,9.7936,400.0
2005-07-28 13:45:00,9.82,9.82,9.82,9.82,400.0,9.7936,9.7936,9.7936,9.7936,400.0
2005-07-28 13:50:00,9.82,9.82,9.82,9.82,400.0,9.7936,9.7936,9.7936,9.7936,400.0
2005-07-28 13:55:00,9.81,9.82,9.78,9.78,3300.0,9.7836,9.7936,9.7537,9.7537,3300.0
2005-07-28 14:00:00,9.78,9.78,9.78,9.78,800.0,9.7537,9.7537,9.7537,9.7537,800.0
2005-07-28 14:05:00,9.79,9.79,9.79,9.79,700.0,9.7637,9.7637,9.7637,9.7637,700.0
2005-07-28 14:10:00,9.78,9.8,9.78,9.8,2000.0,9.7537,9.7736,9.7537,9.7736,2000.0
2005-07-28 14:15:00,9.79,9.8,9.79,9.8,900.0,9.7637,9.7736,9.7637,9.7736,900.0
2005-07-28 14:20:00,9.8,9.8,9.79,9.79,1400.0,9.7736,9.7736,9.7637,9.7637,1400.0
2005-07-28 14:25:00,9.8,9.8,9.8,9.8,1000.0,9.7736,9.7736,9.7736,9.7736,1000.0
2005-07-28 14:30:00,9.83,9.83,9.83,9.83,300.0,9.8036,9.8036,9.8036,9.8036,300.0
2005-07-28 14:35:00,9.82,9.84,9.82,9.84,1500.0,9.7936,9.8135,9.7936,9.8135,1500.0
2005-07-28 14:40:00,9.84,9.84,9.82,9.82,800.0,9.8135,9.8135,9.7936,9.7936,800.0
2005-07-28 14:45:00,9.82,9.84,9.82,9.84,800.0,9.7936,9.8135,9.7936,9.8135,800.0
2005-07-28 14:50:00,9.83,9.83,9.78,9.8,3700.0,9.8036,9.8036,9.7537,9.7736,3700.0
2005-07-28 14:55:00,9.81,9.83,9.79,9.8,600.0,9.7836,9.8036,9.7637,9.7736,600.0
2005-07-28 15:00:00,9.79,9.83,9.76,9.76,4500.0,9.7637,9.8036,9.7337,9.7337,4500.0
2005-07-28 15:05:00,9.77,9.78,9.77,9.77,1200.0,9.7437,9.7537,9.7437,9.7437,1200.0
2005-07-28 15:10:00,9.77,9.77,9.68,9.74,3200.0,9.7437,9.7437,9.654,9.7138,3200.0
2005-07-28 15:15:00,9.74,9.74,9.73,9.74,900.0,9.7138,9.7138,9.7038,9.7138,900.0
2005-07-28 15:20:00,9.71,9.74,9.71,9.72,1700.0,9.6839,9.7138,9.6839,9.6939,1700.0
2005-07-28 15:25:00,9.69,9.75,9.68,9.75,3000.0,9.6639,9.7238,9.654,9.7238,3000.0
2005-07-28 15:30:00,9.73,9.74,9.73,9.74,1100.0,9.7038,9.7138,9.7038,9.7138,1100.0
2005-07-28 15:35:00,9.73,9.74,9.7,9.7,1100.0,9.7038,9.7138,9.6739,9.6739,1100.0
2005-07-28 15:40:00,9.7,9.75,9.7,9.75,3000.0,9.6739,9.7238,9.6739,9.7238,3000.0
2005-07-28 15:45:00,9.75,9.75,9.74,9.75,4300.0,9.7238,9.7238,9.7138,9.7238,4300.0
2005-07-28 15:50:00,9.74,9.74,9.64,9.69,8700.0,9.7138,9.7138,9.6141,9.6639,8700.0
2005-07-28 15:55:00,9.7,9.75,9.67,9.75,9000.0,9.6739,9.7238,9.644,9.7238,9000.0
2005-07-29 09:30:00,9.75,9.83,9.75,9.83,4900.0,9.7238,9.8036,9.7238,9.8036,4900.0
2005-07-29 09:35:00,9.83,9.86,9.83,9.85,2500.0,9.8036,9.8335,9.8036,9.8235,2500.0
2005-07-29 09:40:00,9.88,9.88,9.61,9.7,15000.0,9.8534,9.8534,9.5841,9.6739,15000.0
2005-07-29 09:45:00,9.71,9.73,9.63,9.68,5100.0,9.6839,9.7038,9.6041,9.654,5100.0
2005-07-29 09:50:00,9.65,9.67,9.65,9.67,300.0,9.624,9.644,9.624,9.644,300.0
2005-07-29 09:55:00,9.65,9.72,9.65,9.72,1400.0,9.624,9.6939,9.624,9.6939,1400.0
2005-07-29 10:00:00,9.71,9.73,9.71,9.72,5500.0,9.6839,9.7038,9.6839,9.6939,5500.0
2005-07-29 10:05:00,9.71,9.71,9.71,9.71,800.0,9.6839,9.6839,9.6839,9.6839,800.0
2005-07-29 10:10:00,9.71,9.73,9.66,9.66,700.0,9.6839,9.7038,9.634,9.634,700.0
2005-07-29 10:15:00,9.68,9.73,9.66,9.73,3600.0,9.654,9.7038,9.634,9.7038,3600.0
2005-07-29 10:20:00,9.7,9.7,9.7,9.7,200.0,9.6739,9.6739,9.6739,9.6739,200.0
2005-07-29 10:25:00,9.7,9.71,9.68,9.68,1600.0,9.6739,9.6839,9.654,9.654,1600.0
2005-07-29 10:30:00,9.68,9.71,9.66,9.7,2000.0,9.654,9.6839,9.634,9.6739,2000.0
2005-07-29 10:35:00,9.72,9.72,9.71,9.71,200.0,9.6939,9.6939,9.6839,9.6839,200.0
2005-07-29 10:40:00,9.71,9.71,9.67,9.68,1100.0,9.6839,9.6839,9.644,9.654,1100.0
2005-07-29 10:45:00,9.67,9.68,9.67,9.68,900.0,9.644,9.654,9.644,9.654,900.0
2005-07-29 10:50:00,9.68,9.68,9.66,9.67,1000.0,9.654,9.654,9.634,9.644,1000.0
2005-07-29 10:55:00,9.67,9.67,9.66,9.67,700.0,9.644,9.644,9.634,9.644,700.0
2005-07-29 11:00:00,9.66,9.66,9.66,9.66,200.0,9.634,9.634,9.634,9.634,200.0
2005-07-29 11:05:00,9.67,9.67,9.67,9.67,200.0,9.644,9.644,9.644,9.644,200.0
2005-07-29 11:10:00,9.67,9.67,9.67,9.67,100.0,9.644,9.644,9.644,9.644,100.0
2005-07-29 11:15:00,9.67,9.69,9.67,9.69,500.0,9.644,9.6639,9.644,9.6639,500.0
2005-07-29 11:20:00,9.69,9.7,9.69,9.69,8900.0,9.6639,9.6739,9.6639,9.6639,8900.0
2005-07-29 11:25:00,9.69,9.69,9.69,9.69,1600.0,9.6639,9.6639,9.6639,9.6639,1600.0
2005-07-29 11:30:00,9.7,9.7,9.66,9.7,1500.0,9.6739,9.6739,9.634,9.6739,1500.0
2005-07-29 11:35:00,9.71,9.71,9.7,9.7,900.0,9.6839,9.6839,9.6739,9.6739,900.0
2005-07-29 11:40:00,9.67,9.67,9.66,9.67,800.0,9.644,9.644,9.634,9.644,800.0
2005-07-29 11:45:00,9.7,9.72,9.67,9.67,2900.0,9.6739,9.6939,9.644,9.644,2900.0
2005-07-29 11:50:00,9.67,9.67,9.67,9.67,100.0,9.644,9.644,9.644,9.644,100.0
2005-07-29 11:55:00,9.67,9.67,9.66,9.66,2200.0,9.644,9.644,9.634,9.634,2200.0
2005-07-29 12:00:00,9.66,9.69,9.66,9.69,900.0,9.634,9.6639,9.634,9.6639,900.0
2005-07-29 12:05:00,9.73,9.73,9.67,9.67,1700.0,9.7038,9.7038,9.644,9.644,1700.0
2005-07-29 12:10:00,9.67,9.67,9.67,9.67,1600.0,9.644,9.644,9.644,9.644,1600.0
2005-07-29 12:15:00,9.66,9.67,9.66,9.67,700.0,9.634,9.644,9.634,9.644,700.0
2005-07-29 12:20:00,9.72,9.73,9.72,9.73,200.0,9.6939,9.7038,9.6939,9.7038,200.0
2005-07-29 12:25:00,9.69,9.69,9.69,9.69,100.0,9.6639,9.6639,9.6639,9.6639,100.0
2005-07-29 12:30:00,9.69,9.72,9.67,9.67,400.0,9.6639,9.6939,9.644,9.644,400.0
2005-07-29 12:35:00,9.67,9.67,9.67,9.67,0.0,9.644,9.644,9.644,9.644,0.0
2005-07-29 12:40:00,9.67,9.69,9.67,9.69,300.0,9.644,9.6639,9.644,9.6639,300.0
2005-07-29 12:45:00,9.67,9.73,9.67,9.7,600.0,9.644,9.7038,9.644,9.6739,600.0
2005-07-29 12:50:00,9.7,9.72,9.7,9.71,400.0,9.6739,9.6939,9.6739,9.6839,400.0
2005-07-29 12:55:00,9.7,9.7,9.67,9.67,500.0,9.6739,9.6739,9.644,9.644,500.0
2005-07-29 13:00:00,9.66,9.66,9.66,9.66,200.0,9.634,9.634,9.634,9.634,200.0
2005-07-29 13:05:00,9.66,9.7,9.66,9.7,400.0,9.634,9.6739,9.634,9.6739,400.0
2005-07-29 13:10:00,9.7,9.7,9.7,9.7,0.0,9.6739,9.6739,9.6739,9.6739,0.0
2005-07-29 13:15:00,9.69,9.69,9.69,9.69,100.0,9.6639,9.6639,9.6639,9.6639,100.0
2005-07-29 13:20:00,9.69,9.69,9.69,9.69,300.0,9.6639,9.6639,9.6639,9.6639,300.0
2005-07-29 13:25:00,9.69,9.7,9.67,9.67,700.0,9.6639,9.6739,9.644,9.644,700.0
2005-07-29 13:30:00,9.66,9.68,9.66,9.66,800.0,9.634,9.654,9.634,9.634,800.0
2005-07-29 13:35:00,9.67,9.67,9.66,9.66,1100.0,9.644,9.644,9.634,9.634,1100.0
2005-07-29 13:40:00,9.66,9.66,9.66,9.66,200.0,9.634,9.634,9.634,9.634,200.0
2005-07-29 13:45:00,9.69,9.69,9.67,9.67,200.0,9.6639,9.6639,9.644,9.644,200.0
2005-07-29 13:50:00,9.68,9.68,9.68,9.68,300.0,9.654,9.654,9.654,9.654,300.0
2005-07-29 13:55:00,9.69,9.7,9.69,9.7,200.0,9.6639,9.6739,9.6639,9.6739,200.0
2005-07-29 14:00:00,9.7,9.7,9.7,9.7,0.0,9.6739,9.6739,9.6739,9.6739,0.0
2005-07-29 14:05:00,9.68,9.7,9.66,9.69,2500.0,9.654,9.6739,9.634,9.6639,2500.0
2005-07-29 14:10:00,9.69,9.69,9.69,9.69,1100.0,9.6639,9.6639,9.6639,9.6639,1100.0
2005-07-29 14:15:00,9.73,9.73,9.7,9.71,400.0,9.7038,9.7038,9.6739,9.6839,400.0
2005-07-29 14:20:00,9.72,9.73,9.72,9.73,1400.0,9.6939,9.7038,9.6939,9.7038,1400.0
2005-07-29 14:25:00,9.72,9.72,9.72,9.72,1100.0,9.6939,9.6939,9.6939,9.6939,1100.0
2005-07-29 14:30:00,9.73,9.73,9.72,9.73,700.0,9.7038,9.7038,9.6939,9.7038,700.0
2005-07-29 14:35:00,9.73,9.73,9.72,9.73,400.0,9.7038,9.7038,9.6939,9.7038,400.0
2005-07-29 14:40:00,9.73,9.74,9.72,9.72,1300.0,9.7038,9.7138,9.6939,9.6939,1300.0
2005-07-29 14:45:00,9.73,9.73,9.7,9.71,3000.0,9.7038,9.7038,9.6739,9.6839,3000.0
2005-07-29 14:50:00,9.72,9.73,9.72,9.73,500.0,9.6939,9.7038,9.6939,9.7038,500.0
2005-07-29 14:55:00,9.73,9.73,9.73,9.73,100.0,9.7038,9.7038,9.7038,9.7038,100.0
2005-07-29 15:00:00,9.73,9.75,9.73,9.73,2200.0,9.7038,9.7238,9.7038,9.7038,2200.0
2005-07-29 15:05:00,9.72,9.72,9.67,9.69,1400.0,9.6939,9.6939,9.644,9.6639,1400.0
2005-07-29 15:10:00,9.68,9.7,9.68,9.69,300.0,9.654,9.6739,9.654,9.6639,300.0
2005-07-29 15:15:00,9.69,9.69,9.67,9.68,1600.0,9.6639,9.6639,9.644,9.654,1600.0
2005-07-29 15:20:00,9.68,9.68,9.68,9.68,200.0,9.654,9.654,9.654,9.654,200.0
2005-07-29 15:25:00,9.68,9.68,9.67,9.67,500.0,9.654,9.654,9.644,9.644,500.0
2005-07-29 15:30:00,9.69,9.7,9.67,9.69,1100.0,9.6639,9.6739,9.644,9.6639,1100.0
2005-07-29 15:35:00,9.69,9.73,9.69,9.73,500.0,9.6639,9.7038,9.6639,9.7038,500.0
2005-07-29 15:40:00,9.72,9.73,9.7,9.7,1200.0,9.6939,9.7038,9.6739,9.6739,1200.0
2005-07-29 15:45:00,9.7,9.73,9.69,9.69,2300.0,9.6739,9.7038,9.6639,9.6639,2300.0
2005-07-29 15:50:00,9.68,9.71,9.68,9.71,2500.0,9.654,9.6839,9.654,9.6839,2500.0
2005-07-29 15:55:00,9.69,9.71,9.63,9.63,2300.0,9.6639,9.6839,9.6041,9.6041,2300.0
2005-08-01 09:30:00,9.65,9.76,9.61,9.71,2700.0,9.624,9.7337,9.5841,9.6839,2700.0
2005-08-01 09:35:00,9.68,9.72,9.68,9.72,1400.0,9.654,9.6939,9.654,9.6939,1400.0
2005-08-01 09:40:00,9.72,9.77,9.71,9.71,1500.0,9.6939,9.7437,9.6839,9.6839,1500.0
2005-08-01 09:45:00,9.7,9.77,9.7,9.77,400.0,9.6739,9.7437,9.6739,9.7437,400.0
2005-08-01 09:50:00,9.77,9.77,9.74,9.74,1100.0,9.7437,9.7437,9.7138,9.7138,1100.0
2005-08-01 09:55:00,9.74,9.75,9.74,9.74,500.0,9.7138,9.7238,9.7138,9.7138,500.0
2005-08-01 10:00:00,9.75,9.77,9.69,9.77,3200.0,9.7238,9.7437,9.6639,9.7437,3200.0
2005-08-01 10:05:00,9.74,9.79,9.74,9.79,5100.0,9.7138,9.7637,9.7138,9.7637,5100.0
2005-08-01 10:10:00,9.79,9.79,9.78,9.78,1700.0,9.7637,9.7637,9.7537,9.7537,1700.0
2005-08-01 10:15:00,9.79,9.85,9.76,9.85,7200.0,9.7637,9.8235,9.7337,9.8235,7200.0
2005-08-01 10:20:00,9.79,9.82,9.79,9.81,800.0,9.7637,9.7936,9.7637,9.7836,800.0
2005-08-01 10:25:00,9.82,9.82,9.72,9.82,4600.0,9.7936,9.7936,9.6939,9.7936,4600.0
2005-08-01 10:30:00,9.82,9.82,9.77,9.82,500.0,9.7936,9.7936,9.7437,9.7936,500.0
2005-08-01 10:35:00,9.73,9.75,9.71,9.75,2100.0,9.7038,9.7238,9.6839,9.7238,2100.0
2005-08-01 10:40:00,9.71,9.77,9.71,9.75,400.0,9.6839,9.7437,9.6839,9.7238,400.0
2005-08-01 10:45:00,9.7,9.72,9.7,9.72,1500.0,9.6739,9.6939,9.6739,9.6939,1500.0
2005-08-01 10:50:00,9.72,9.72,9.72,9.72,0.0,9.6939,9.6939,9.6939,9.6939,0.0
2005-08-01 10:55:00,9.72,9.72,9.72,9.72,1200.0,9.6939,9.6939,9.6939,9.6939,1200.0
2005-08-01 11:00:00,9.72,9.72,9.53,9.64,7100.0,9.6939,9.6939,9.5044,9.6141,7100.0
2005-08-01 11:05:00,9.62,9.67,9.6,9.67,1100.0,9.5941,9.644,9.5742,9.644,1100.0
2005-08-01 11:10:00,9.63,9.67,9.63,9.64,1000.0,9.6041,9.644,9.6041,9.6141,1000.0
2005-08-01 11:15:00,9.65,9.69,9.65,9.69,1500.0,9.624,9.6639,9.624,9.6639,1500.0
2005-08-01 11:20:00,9.69,9.69,9.69,9.69,100.0,9.6639,9.6639,9.6639,9.6639,100.0
2005-08-01 11:25:00,9.69,9.69,9.69,9.69,0.0,9.6639,9.6639,9.6639,9.6639,0.0
2005-08-01 11:30:00,9.69,9.69,9.68,9.69,900.0,9.6639,9.6639,9.654,9.6639,900.0
2005-08-01 11:35:00,9.69,9.69,9.69,9.69,0.0,9.6639,9.6639,9.6639,9.6639,0.0
2005-08-01 11:40:00,9.69,9.71,9.69,9.71,1600.0,9.6639,9.6839,9.6639,9.6839,1600.0
2005-08-01 11:45:00,9.71,9.71,9.71,9.71,2600.0,9.6839,9.6839,9.6839,9.6839,2600.0
2005-08-01 11:50:00,9.71,9.71,9.71,9.71,0.0,9.6839,9.6839,9.6839,9.6839,0.0
2005-08-01 11:55:00,9.71,9.71,9.7,9.71,3300.0,9.6839,9.6839,9.6739,9.6839,3300.0
2005-08-01 12:00:00,9.71,9.72,9.71,9.71,2400.0,9.6839,9.6939,9.6839,9.6839,2400.0
2005-08-01 12:05:00,9.71,9.71,9.71,9.71,300.0,9.6839,9.6839,9.6839,9.6839,300.0
2005-08-01 12:10:00,9.7,9.71,9.7,9.71,900.0,9.6739,9.6839,9.6739,9.6839,900.0
2005-08-01 12:15:00,9.78,9.85,9.78,9.85,2100.0,9.7537,9.8235,9.7537,9.8235,2100.0
2005-08-01 12:20:00,9.8,9.81,9.78,9.8,2500.0,9.7736,9.7836,9.7537,9.7736,2500.0
2005-08-01 12:25:00,9.78,9.78,9.71,9.77,2700.0,9.7537,9.7537,9.6839,9.7437,2700.0
2005-08-01 12:30:00,9.77,9.77,9.71,9.77,1600.0,9.7437,9.7437,9.6839,9.7437,1600.0
2005-08-01 12:35:00,9.72,9.77,9.72,9.75,1000.0,9.6939,9.7437,9.6939,9.7238,1000.0
2005-08-01 12:40:00,9.75,9.77,9.71,9.71,900.0,9.7238,9.7437,9.6839,9.6839,900.0
2005-08-01 12:45:00,9.71,9.77,9.7,9.7,600.0,9.6839,9.7437,9.6739,9.6739,600.0
2005-08-01 12:50:00,9.71,9.71,9.7,9.7,1300.0,9.6839,9.6839,9.6739,9.6739,1300.0
2005-08-01 12:55:00,9.7,9.71,9.7,9.7,1900.0,9.6739,9.6839,9.6739,9.6739,1900.0
2005-08-01 13:00:00,9.71,9.71,9.7,9.7,1200.0,9.6839,9.6839,9.6739,9.6739,1200.0
2005-08-01 13:05:00,9.7,9.71,9.7,9.71,800.0,9.6739,9.6839,9.6739,9.6839,800.0
2005-08-01 13:10:00,9.7,9.7,9.69,9.7,1700.0,9.6739,9.6739,9.6639,9.6739,1700.0
2005-08-01 13:15:00,9.71,9.71,9.7,9.7,500.0,9.6839,9.6839,9.6739,9.6739,500.0
2005-08-01 13:20:00,9.71,9.71,9.7,9.71,900.0,9.6839,9.6839,9.6739,9.6839,900.0
2005-08-01 13:25:00,9.7,9.71,9.7,9.71,600.0,9.6739,9.6839,9.6739,9.6839,600.0
2005-08-01 13:30:00,9.7,9.71,9.7,9.7,600.0,9.6739,9.6839,9.6739,9.6739,600.0
2005-08-01 13:35:00,9.7,9.71,9.7,9.71,2000.0,9.6739,9.6839,9.6739,9.6839,2000.0
2005-08-01 13:40:00,9.71,9.71,9.71,9.71,0.0,9.6839,9.6839,9.6839,9.6839,0.0
2005-08-01 13:45:00,9.7,9.73,9.7,9.71,1200.0,9.6739,9.7038,9.6739,9.6839,1200.0
2005-08-01 13:50:00,9.7,9.72,9.69,9.7,700.0,9.6739,9.6939,9.6639,9.6739,700.0
2005-08-01 13:55:00,9.69,9.72,9.69,9.69,600.0,9.6639,9.6939,9.6639,9.6639,600.0
2005-08-01 14:00:00,9.7,9.76,9.7,9.74,8700.0,9.6739,9.7337,9.6739,9.7138,8700.0
2005-08-01 14:05:00,9.74,9.77,9.72,9.72,3300.0,9.7138,9.7437,9.6939,9.6939,3300.0
2005-08-01 14:10:00,9.72,9.77,9.71,9.75,5800.0,9.6939,9.7437,9.6839,9.7238,5800.0
2005-08-01 14:15:00,9.75,9.77,9.75,9.76,1200.0,9.7238,9.7437,9.7238,9.7337,1200.0
2005-08-01 14:20:00,9.76,9.76,9.76,9.76,0.0,9.7337,9.7337,9.7337,9.7337,0.0
2005-08-01 14:25:00,9.74,9.77,9.74,9.77,2200.0,9.7138,9.7437,9.7138,9.7437,2200.0
2005-08-01 14:30:00,9.77,9.77,9.75,9.76,1300.0,9.7437,9.7437,9.7238,9.7337,1300.0
2005-08-01 14:35:00,9.76,9.78,9.76,9.78,600.0,9.7337,9.7537,9.7337,9.7537,600.0
2005-08-01 14:40:00,9.77,9.77,9.76,9.76,900.0,9.7437,9.7437,9.7337,9.7337,900.0
2005-08-01 14:45:00,9.77,9.83,9.75,9.82,2400.0,9.7437,9.8036,9.7238,9.7936,2400.0
2005-08-01 14:50:00,9.85,9.85,9.83,9.83,1800.0,9.8235,9.8235,9.8036,9.8036,1800.0
2005-08-01 14:55:00,9.84,9.84,9.8,9.81,1600.0,9.8135,9.8135,9.7736,9.7836,1600.0
2005-08-01 15:00:00,9.81,9.85,9.8,9.85,2500.0,9.7836,9.8235,9.7736,9.8235,2500.0
2005-08-01 15:05:00,9.85,9.86,9.85,9.85,5600.0,9.8235,9.8335,9.8235,9.8235,5600.0
2005-08-01 15:10:00,9.85,9.89,9.84,9.89,2100.0,9.8235,9.8634,9.8135,9.8634,2100.0
2005-08-01 15:15:00,9.86,9.87,9.86,9.87,700.0,9.8335,9.8434,9.8335,9.8434,700.0
2005-08-01 15:20:00,9.87,9.89,9.86,9.89,2800.0,9.8434,9.8634,9.8335,9.8634,2800.0
2005-08-01 15:25:00,9.89,9.89,9.82,9.83,3600.0,9.8634,9.8634,9.7936,9.8036,3600.0
2005-08-01 15:30:00,9.83,9.88,9.83,9.86,1400.0,9.8036,9.8534,9.8036,9.8335,1400.0
2005-08-01 15:35:00,9.86,9.86,9.84,9.84,700.0,9.8335,9.8335,9.8135,9.8135,700.0
2005-08-01 15:40:00,9.85,9.86,9.85,9.86,300.0,9.8235,9.8335,9.8235,9.8335,300.0
2005-08-01 15:45:00,9.87,9.89,9.87,9.88,2700.0,9.8434,9.8634,9.8434,9.8534,2700.0
2005-08-01 15:50:00,9.88,9.9,9.8,9.81,15700.0,9.8534,9.8734,9.7736,9.7836,15700.0
2005-08-01 15:55:00,9.84,9.88,9.8,9.84,18800.0,9.8135,9.8534,9.7736,9.8135,18800.0
2005-08-02 09:30:00,9.8,9.8,9.75,9.77,2900.0,9.7736,9.7736,9.7238,9.7437,2900.0
2005-08-02 09:35:00,9.76,9.8,9.75,9.78,6500.0,9.7337,9.7736,9.7238,9.7537,6500.0
2005-08-02 09:40:00,9.8,9.8,9.75,9.76,2600.0,9.7736,9.7736,9.7238,9.7337,2600.0
2005-08-02 09:45:00,9.75,9.8,9.75,9.8,12800.0,9.7238,9.7736,9.7238,9.7736,12800.0
2005-08-02 09:50:00,9.8,9.81,9.79,9.8,2000.0,9.7736,9.7836,9.7637,9.7736,2000.0
2005-08-02 09:55:00,9.78,9.82,9.77,9.8,2300.0,9.7537,9.7936,9.7437,9.7736,2300.0
2005-08-02 10:00:00,9.81,9.88,9.8,9.85,6500.0,9.7836,9.8534,9.7736,9.8235,6500.0
2005-08-02 10:05:00,9.84,9.89,9.84,9.85,2800.0,9.8135,9.8634,9.8135,9.8235,2800.0
2005-08-02 10:10:00,9.85,9.86,9.85,9.85,4100.0,9.8235,9.8335,9.8235,9.8235,4100.0
2005-08-02 10:15:00,9.85,9.86,9.85,9.86,2900.0,9.8235,9.8335,9.8235,9.8335,2900.0
2005-08-02 10:20:00,9.86,9.86,9.85,9.86,4000.0,9.8335,9.8335,9.8235,9.8335,4000.0
2005-08-02 10:25:00,9.86,9.86,9.86,9.86,3900.0,9.8335,9.8335,9.8335,9.8335,3900.0
2005-08-02 10:30:00,9.87,9.89,9.85,9.89,18700.0,9.8434,9.8634,9.8235,9.8634,18700.0
2005-08-02 10:35:00,9.87,9.89,9.85,9.89,19700.0,9.8434,9.8634,9.8235,9.8634,19700.0
2005-08-02 10:40:00,9.8,9.88,9.8,9.88,6400.0,9.7736,9.8534,9.7736,9.8534,6400.0
2005-08-02 10:45:00,9.88,9.98,9.87,9.93,48300.0,9.8534,9.9532,9.8434,9.9033,48300.0
2005-08-02 10:50:00,9.93,10.07,9.93,10.0,22100.0,9.9033,10.0429,9.9033,9.9731,22100.0
2005-08-02 10:55:00,10.0,10.0,9.98,10.0,3600.0,9.9731,9.9731,9.9532,9.9731,3600.0
2005-08-02 11:00:00,9.95,10.01,9.94,10.0,15500.0,9.9232,9.9831,9.9133,9.9731,15500.0
2005-08-02 11:05:00,9.96,10.0,9.96,9.96,1400.0,9.9332,9.9731,9.9332,9.9332,1400.0
2005-08-02 11:10:00,9.96,10.0,9.95,10.0,2500.0,9.9332,9.9731,9.9232,9.9731,2500.0
2005-08-02 11:15:00,9.96,10.0,9.96,9.98,9200.0,9.9332,9.9731,9.9332,9.9532,9200.0
2005-08-02 11:20:00,10.0,10.01,9.98,10.01,7100.0,9.9731,9.9831,9.9532,9.9831,7100.0
2005-08-02 11:25:00,10.0,10.01,10.0,10.0,19200.0,9.9731,9.9831,9.9731,9.9731,19200.0
2005-08-02 11:30:00,9.99,9.99,9.94,9.98,9600.0,9.9631,9.9631,9.9133,9.9532,9600.0
2005-08-02 11:35:00,9.96,9.97,9.96,9.97,1000.0,9.9332,9.9432,9.9332,9.9432,1000.0
2005-08-02 11:40:00,9.95,9.96,9.94,9.96,900.0,9.9232,9.9332,9.9133,9.9332,900.0
2005-08-02 11:45:00,9.95,9.96,9.94,9.95,1400.0,9.9232,9.9332,9.9133,9.9232,1400.0
2005-08-02 11:50:00,9.95,9.97,9.95,9.96,4400.0,9.9232,9.9432,9.9232,9.9332,4400.0
2005-08-02 11:55:00,9.96,9.97,9.96,9.97,5500.0,9.9332,9.9432,9.9332,9.9432,5500.0
2005-08-02 12:00:00,9.95,9.98,9.95,9.97,5200.0,9.9232,9.9532,9.9232,9.9432,5200.0
2005-08-02 12:05:00,9.99,9.99,9.97,9.99,1300.0,9.9631,9.9631,9.9432,9.9631,1300.0
2005-08-02 12:10:00,9.97,9.99,9.97,9.99,5900.0,9.9432,9.9631,9.9432,9.9631,5900.0
2005-08-02 12:15:00,9.99,9.99,9.97,9.99,6000.0,9.9631,9.9631,9.9432,9.9631,6000.0
2005-08-02 12:20:00,9.99,10.0,9.99,10.0,6700.0,9.9631,9.9731,9.9631,9.9731,6700.0
2005-08-02 12:25:00,10.0,10.01,9.99,10.01,11200.0,9.9731,9.9831,9.9631,9.9831,11200.0
2005-08-02 12:30:00,9.99,9.99,9.99,9.99,200.0,9.9631,9.9631,9.9631,9.9631,200.0
2005-08-02 12:35:00,10.01,10.01,10.0,10.0,8500.0,9.9831,9.9831,9.9731,9.9731,8500.0
2005-08-02 12:40:00,9.99,9.99,9.98,9.98,6100.0,9.9631,9.9631,9.9532,9.9532,6100.0
2005-08-02 12:45:00,9.97,9.97,9.97,9.97,400.0,9.9432,9.9432,9.9432,9.9432,400.0
2005-08-02 12:50:00,9.97,9.99,9.97,9.99,300.0,9.9432,9.9631,9.9432,9.9631,300.0
2005-08-02 12:55:00,9.98,9.98,9.97,9.97,500.0,9.9532,9.9532,9.9432,9.9432,500.0
2005-08-02 13:00:00,9.97,9.97,9.97,9.97,700.0,9.9432,9.9432,9.9432,9.9432,700.0
2005-08-02 13:05:00,9.98,9.98,9.97,9.97,700.0,9.9532,9.9532,9.9432,9.9432,700.0
2005-08-02 13:10:00,9.97,9.98,9.97,9.97,2100.0,9.9432,9.9532,9.9432,9.9432,2100.0
2005-08-02 13:15:00,9.96,10.0,9.96,10.0,11700.0,9.9332,9.9731,9.9332,9.9731,11700.0
2005-08-02 13:20:00,10.0,10.01,10.0,10.01,700.0,9.9731,9.9831,9.9731,9.9831,700.0
2005-08-02 13:25:00,9.99,9.99,9.99,9.99,100.0,9.9631,9.9631,9.9631,9.9631,100.0
2005-08-02 13:30:00,9.99,10.0,9.98,10.0,2600.0,9.9631,9.9731,9.9532,9.9731,2600.0
2005-08-02 13:35:00,9.98,10.0,9.98,9.99,10800.0,9.9532,9.9731,9.9532,9.9631,10800.0
2005-08-02 13:40:00,9.96,9.97,9.96,9.97,200.0,9.9332,9.9432,9.9332,9.9432,200.0
2005-08-02 13:45:00,9.96,9.96,9.96,9.96,100.0,9.9332,9.9332,9.9332,9.9332,100.0
2005-08-02 13:50:00,9.95,9.99,9.9,9.92,11300.0,9.9232,9.9631,9.8734,9.8933,11300.0
2005-08-02 13:55:00,9.92,9.92,9.92,9.92,100.0,9.8933,9.8933,9.8933,9.8933,100.0
2005-08-02 14:00:00,9.91,9.95,9.84,9.9,11800.0,9.8833,9.9232,9.8135,9.8734,11800.0
2005-08-02 14:05:00,9.88,9.94,9.88,9.94,6500.0,9.8534,9.9133,9.8534,9.9133,6500.0
2005-08-02 14:10:00,9.94,9.94,9.93,9.93,900.0,9.9133,9.9133,9.9033,9.9033,900.0
2005-08-02 14:15:00,9.93,9.93,9.9,9.92,700.0,9.9033,9.9033,9.8734,9.8933,700.0
2005-08-02 14:20:00,9.91,9.92,9.91,9.92,600.0,9.8833,9.8933,9.8833,9.8933,600.0
2005-08-02 14:25:00,9.92,9.97,9.91,9.91,11800.0,9.8933,9.9432,9.8833,9.8833,11800.0
2005-08-02 14:30:00,9.92,9.92,9.9,9.9,700.0,9.8933,9.8933,9.8734,9.8734,700.0
2005-08-02 14:35:00,9.9,9.9,9.9,9.9,300.0,9.8734,9.8734,9.8734,9.8734,300.0
2005-08-02 14:40:00,9.9,9.96,9.9,9.95,10500.0,9.8734,9.9332,9.8734,9.9232,10500.0
2005-08-02 14:45:00,9.96,9.96,9.95,9.96,1200.0,9.9332,9.9332,9.9232,9.9332,1200.0
2005-08-02 14:50:00,9.96,9.99,9.96,9.99,8400.0,9.9332,9.9631,9.9332,9.9631,8400.0
2005-08-02 14:55:00,9.98,9.99,9.9,9.9,19300.0,9.9532,9.9631,9.8734,9.8734,19300.0
2005-08-02 15:00:00,9.88,9.88,9.84,9.84,700.0,9.8534,9.8534,9.8135,9.8135,700.0
2005-08-02 15:05:00,9.84,9.89,9.84,9.89,1000.0,9.8135,9.8634,9.8135,9.8634,1000.0
2005-08-02 15:10:00,9.87,9.92,9.87,9.91,1800.0,9.8434,9.8933,9.8434,9.8833,1800.0
2005-08-02 15:15:00,9.91,9.95,9.9,9.95,10900.0,9.8833,9.9232,9.8734,9.9232,10900.0
2005-08-02 15:20:00,9.95,9.95,9.95,9.95,2300.0,9.9232,9.9232,9.9232,9.9232,2300.0
2005-08-02 15:25:00,9.96,10.01,9.96,10.0,71100.0,9.9332,9.9831,9.9332,9.9731,71100.0
2005-08-02 15:30:00,10.02,10.12,10.02,10.12,21000.0,9.993,10.0928,9.993,10.0928,21000.0
2005-08-02 15:35:00,10.12,10.17,10.1,10.16,6100.0,10.0928,10.1426,10.0728,10.1327,6100.0
2005-08-02 15:40:00,10.14,10.15,10.11,10.13,4300.0,10.1127,10.1227,10.0828,10.1027,4300.0
2005-08-02 15:45:00,10.13,10.13,10.12,10.12,3400.0,10.1027,10.1027,10.0928,10.0928,3400.0
2005-08-02 15:50:00,10.11,10.15,10.07,10.09,23800.0,10.0828,10.1227,10.0429,10.0629,23800.0
2005-08-02 15:55:00,10.1,10.17,10.07,10.15,17800.0,10.0728,10.1426,10.0429,10.1227,17800.0
2005-08-03 09:30:00,10.16,10.21,10.16,10.17,8300.0,10.1327,10.1825,10.1327,10.1426,8300.0
2005-08-03 09:35:00,10.21,10.22,10.16,10.16,22100.0,10.1825,10.1925,10.1327,10.1327,22100.0
2005-08-03 09:40:00,10.16,10.2,10.16,10.16,1900.0,10.1327,10.1726,10.1327,10.1327,1900.0
2005-08-03 09:45:00,10.16,10.16,10.11,10.12,7900.0,10.1327,10.1327,10.0828,10.0928,7900.0
2005-08-03 09:50:00,10.12,10.15,10.12,10.15,1300.0,10.0928,10.1227,10.0928,10.1227,1300.0
2005-08-03 09:55:00,10.15,10.15,10.12,10.15,1300.0,10.1227,10.1227,10.0928,10.1227,1300.0
2005-08-03 10:00:00,10.12,10.15,10.12,10.15,7200.0,10.0928,10.1227,10.0928,10.1227,7200.0
2005-08-03 10:05:00,10.15,10.18,10.15,10.18,3700.0,10.1227,10.1526,10.1227,10.1526,3700.0
2005-08-03 10:10:00,10.15,10.18,10.15,10.18,700.0,10.1227,10.1526,10.1227,10.1526,700.0
2005-08-03 10:15:00,10.19,10.19,10.15,10.18,2900.0,10.1626,10.1626,10.1227,10.1526,2900.0
2005-08-03 10:20:00,10.16,10.16,10.15,10.15,600.0,10.1327,10.1327,10.1227,10.1227,600.0
2005-08-03 10:25:00,10.15,10.15,10.15,10.15,7000.0,10.1227,10.1227,10.1227,10.1227,7000.0
2005-08-03 10:30:00,10.14,10.14,10.13,10.14,1400.0,10.1127,10.1127,10.1027,10.1127,1400.0
2005-08-03 10:35:00,10.12,10.12,10.1,10.11,5900.0,10.0928,10.0928,10.0728,10.0828,5900.0
2005-08-03 10:40:00,10.1,10.12,10.1,10.1,2300.0,10.0728,10.0928,10.0728,10.0728,2300.0
2005-08-03 10:45:00,10.09,10.09,10.09,10.09,700.0,10.0629,10.0629,10.0629,10.0629,700.0
2005-08-03 10:50:00,10.07,10.07,10.07,10.07,200.0,10.0429,10.0429,10.0429,10.0429,200.0
2005-08-03 10:55:00,10.07,10.07,10.06,10.06,5200.0,10.0429,10.0429,10.0329,10.0329,5200.0
2005-08-03 11:00:00,10.06,10.09,10.06,10.09,2100.0,10.0329,10.0629,10.0329,10.0629,2100.0
2005-08-03 11:05:00,10.08,10.09,10.06,10.09,1200.0,10.0529,10.0629,10.0329,10.0629,1200.0
2005-08-03 11:10:00,10.07,10.12,10.07,10.12,1400.0,10.0429,10.0928,10.0429,10.0928,1400.0
2005-08-03 11:15:00,10.1,10.14,10.1,10.14,2300.0,10.0728,10.1127,10.0728,10.1127,2300.0
2005-08-03 11:20:00,10.13,10.14,10.13,10.13,800.0,10.1027,10.1127,10.1027,10.1027,800.0
2005-08-03 11:25:00,10.1,10.12,10.1,10.1,4100.0,10.0728,10.0928,10.0728,10.0728,4100.0
2005-08-03 11:30:00,10.08,10.08,10.08,10.08,100.0,10.0529,10.0529,10.0529,10.0529,100.0
2005-08-03 11:35:00,10.08,10.08,10.08,10.08,0.0,10.0529,10.0529,10.0529,10.0529,0.0
2005-08-03 11:40:00,10.08,10.13,10.08,10.1,2300.0,10.0529,10.1027,10.0529,10.0728,2300.0
2005-08-03 11:45:00,10.1,10.1,10.1,10.1,0.0,10.0728,10.0728,10.0728,10.0728,0.0
2005-08-03 11:50:00,10.07,10.09,10.06,10.06,1600.0,10.0429,10.0629,10.0329,10.0329,1600.0
2005-08-03 11:55:00,10.08,10.1,10.08,10.1,1000.0,10.0529,10.0728,10.0529,10.0728,1000.0
2005-08-03 12:00:00,10.1,10.1,10.1,10.1,0.0,10.0728,10.0728,10.0728,10.0728,0.0
2005-08-03 12:05:00,10.1,10.1,10.1,10.1,100.0,10.0728,10.0728,10.0728,10.0728,100.0
2005-08-03 12:10:00,10.06,10.06,10.06,10.06,600.0,10.0329,10.0329,10.0329,10.0329,600.0
2005-08-03 12:15:00,10.06,10.06,10.06,10.06,0.0,10.0329,10.0329,10.0329,10.0329,0.0
2005-08-03 12:20:00,10.06,10.09,10.06,10.07,500.0,10.0329,10.0629,10.0329,10.0429,500.0
2005-08-03 12:25:00,10.09,10.09,10.09,10.09,100.0,10.0629,10.0629,10.0629,10.0629,100.0
2005-08-03 12:30:00,10.07,10.07,10.07,10.07,100.0,10.0429,10.0429,10.0429,10.0429,100.0
2005-08-03 12:35:00,10.07,10.07,10.07,10.07,0.0,10.0429,10.0429,10.0429,10.0429,0.0
2005-08-03 12:40:00,10.07,10.07,10.07,10.07,300.0,10.0429,10.0429,10.0429,10.0429,300.0
2005-08-03 12:45:00,10.1,10.1,10.09,10.09,900.0,10.0728,10.0728,10.0629,10.0629,900.0
2005-08-03 12:50:00,10.07,10.07,10.07,10.07,400.0,10.0429,10.0429,10.0429,10.0429,400.0
2005-08-03 12:55:00,10.06,10.06,10.06,10.06,1000.0,10.0329,10.0329,10.0329,10.0329,1000.0
2005-08-03 13:00:00,10.06,10.07,10.05,10.06,1500.0,10.0329,10.0429,10.023,10.0329,1500.0
2005-08-03 13:05:00,10.04,10.04,10.04,10.04,100.0,10.013,10.013,10.013,10.013,100.0
2005-08-03 13:10:00,10.04,10.04,10.03,10.03,700.0,10.013,10.013,10.003,10.003,700.0
2005-08-03 13:15:00,10.03,10.03,10.03,10.03,0.0,10.003,10.003,10.003,10.003,0.0
2005-08-03 13:20:00,10.01,10.01,10.0,10.0,2100.0,9.9831,9.9831,9.9731,9.9731,2100.0
2005-08-03 13:25:00,10.02,10.02,10.02,10.02,200.0,9.993,9.993,9.993,9.993,200.0
2005-08-03 13:30:00,10.0,10.0,9.97,9.97,400.0,9.9731,9.9731,9.9432,9.9432,400.0
2005-08-03 13:35:00,9.97,9.97,9.97,9.97,4300.0,9.9432,9.9432,9.9432,9.9432,4300.0
2005-08-03 13:40:00,9.97,9.97,9.97,9.97,300.0,9.9432,9.9432,9.9432,9.9432,300.0
2005-08-03 13:45:00,9.97,9.97,9.97,9.97,300.0,9.9432,9.9432,9.9432,9.9432,300.0
2005-08-03 13:50:00,9.97,9.97,9.97,9.97,0.0,9.9432,9.9432,9.9432,9.9432,0.0
2005-08-03 13:55:00,9.96,10.02,9.96,10.0,800.0,9.9332,9.993,9.9332,9.9731,800.0
2005-08-03 14:00:00,10.0,10.01,10.0,10.0,400.0,9.9731,9.9831,9.9731,9.9731,400.0
2005-08-03 14:05:00,10.02,10.02,10.02,10.02,100.0,9.993,9.993,9.993,9.993,100.0
2005-08-03 14:10:00,10.02,10.02,10.0,10.0,1200.0,9.993,9.993,9.9731,9.9731,1200.0
2005-08-03 14:15:00,9.99,9.99,9.98,9.98,300.0,9.9631,9.9631,9.9532,9.9532,300.0
2005-08-03 14:20:00,9.98,9.98,9.97,9.97,300.0,9.9532,9.9532,9.9432,9.9432,300.0
2005-08-03 14:25:00,9.97,9.97,9.96,9.96,1300.0,9.9432,9.9432,9.9332,9.9332,1300.0
2005-08-03 14:30:00,9.96,9.96,9.96,9.96,1300.0,9.9332,9.9332,9.9332,9.9332,1300.0
2005-08-03 14:35:00,9.96,9.97,9.96,9.97,700.0,9.9332,9.9432,9.9332,9.9432,700.0
2005-08-03 14:40:00,9.97,9.97,9.96,9.96,1800.0,9.9432,9.9432,9.9332,9.9332,1800.0
2005-08-03 14:45:00,9.97,9.98,9.96,9.96,1100.0,9.9432,9.9532,9.9332,9.9332,1100.0
2005-08-03 14:50:00,9.95,9.96,9.95,9.96,600.0,9.9232,9.9332,9.9232,9.9332,600.0
2005-08-03 14:55:00,9.96,9.98,9.96,9.97,600.0,9.9332,9.9532,9.9332,9.9432,600.0
2005-08-03 15:00:00,9.96,9.97,9.96,9.97,2400.0,9.9332,9.9432,9.9332,9.9432,2400.0
2005-08-03 15:05:00,9.97,9.97,9.96,9.96,1100.0,9.9432,9.9432,9.9332,9.9332,1100.0
2005-08-03 15:10:00,9.96,9.96,9.96,9.96,100.0,9.9332,9.9332,9.9332,9.9332,100.0
2005-08-03 15:15:00,9.98,9.98,9.96,9.96,1200.0,9.9532,9.9532,9.9332,9.9332,1200.0
2005-08-03 15:20:00,9.97,9.97,9.95,9.95,5500.0,9.9432,9.9432,9.9232,9.9232,5500.0
2005-08-03 15:25:00,9.95,9.95,9.9,9.9,10700.0,9.9232,9.9232,9.8734,9.8734,10700.0
2005-08-03 15:30:00,9.87,9.88,9.87,9.88,900.0,9.8434,9.8534,9.8434,9.8534,900.0
2005-08-03 15:35:00,9.87,9.89,9.87,9.87,2000.0,9.8434,9.8634,9.8434,9.8434,2000.0
2005-08-03 15:40:00,9.87,9.88,9.83,9.85,7400.0,9.8434,9.8534,9.8036,9.8235,7400.0
2005-08-03 15:45:00,9.86,9.89,9.86,9.89,3200.0,9.8335,9.8634,9.8335,9.8634,3200.0
2005-08-03 15:50:00,9.9,9.93,9.87,9.92,3200.0,9.8734,9.9033,9.8434,9.8933,3200.0
2005-08-03 15:55:00,9.93,10.0,9.92,9.95,7800.0,9.9033,9.9731,9.8933,9.9232,7800.0
2005-08-04 09:30:00,9.9,9.97,9.83,9.83,8800.0,9.8734,9.9432,9.8036,9.8036,8800.0
2005-08-04 09:35:00,9.81,9.85,9.8,9.83,3600.0,9.7836,9.8235,9.7736,9.8036,3600.0
2005-08-04 09:40:00,9.83,9.85,9.83,9.85,600.0,9.8036,9.8235,9.8036,9.8235,600.0
2005-08-04 09:45:00,9.83,9.84,9.83,9.83,14900.0,9.8036,9.8135,9.8036,9.8036,14900.0
2005-08-04 09:50:00,9.82,9.83,9.82,9.83,2100.0,9.7936,9.8036,9.7936,9.8036,2100.0
2005-08-04 09:55:00,9.83,9.87,9.83,9.87,2600.0,9.8036,9.8434,9.8036,9.8434,2600.0
2005-08-04 10:00:00,9.9,9.98,9.89,9.91,3100.0,9.8734,9.9532,9.8634,9.8833,3100.0
2005-08-04 10:05:00,9.9,9.91,9.9,9.91,600.0,9.8734,9.8833,9.8734,9.8833,600.0
2005-08-04 10:10:00,9.9,9.9,9.9,9.9,100.0,9.8734,9.8734,9.8734,9.8734,100.0
2005-08-04 10:15:00,9.9,9.92,9.9,9.92,2300.0,9.8734,9.8933,9.8734,9.8933,2300.0
2005-08-04 10:20:00,9.93,9.93,9.93,9.93,200.0,9.9033,9.9033,9.9033,9.9033,200.0
2005-08-04 10:25:00,9.94,10.0,9.94,10.0,1200.0,9.9133,9.9731,9.9133,9.9731,1200.0
2005-08-04 10:30:00,9.99,10.09,9.99,10.03,11900.0,9.9631,10.0629,9.9631,10.003,11900.0
2005-08-04 10:35:00,10.02,10.03,10.02,10.03,1100.0,9.993,10.003,9.993,10.003,1100.0
2005-08-04 10:40:00,10.03,10.03,10.03,10.03,700.0,10.003,10.003,10.003,10.003,700.0
2005-08-04 10:45:00,10.02,10.02,10.01,10.01,5000.0,9.993,9.993,9.9831,9.9831,5000.0
2005-08-04 10:50:00,9.95,9.95,9.92,9.92,1100.0,9.9232,9.9232,9.8933,9.8933,1100.0
2005-08-04 10:55:00,9.9,9.91,9.86,9.86,800.0,9.8734,9.8833,9.8335,9.8335,800.0
2005-08-04 11:00:00,9.86,10.0,9.79,9.8,5700.0,9.8335,9.9731,9.7637,9.7736,5700.0
2005-08-04 11:05:00,9.77,9.78,9.74,9.74,1800.0,9.7437,9.7537,9.7138,9.7138,1800.0
2005-08-04 11:10:00,9.73,9.73,9.71,9.71,1000.0,9.7038,9.7038,9.6839,9.6839,1000.0
2005-08-04 11:15:00,9.71,9.72,9.71,9.71,4000.0,9.6839,9.6939,9.6839,9.6839,4000.0
2005-08-04 11:20:00,9.71,9.78,9.71,9.78,5500.0,9.6839,9.7537,9.6839,9.7537,5500.0
2005-08-04 11:25:00,9.78,9.78,9.78,9.78,2600.0,9.7537,9.7537,9.7537,9.7537,2600.0
2005-08-04 11:30:00,9.78,9.78,9.75,9.75,5300.0,9.7537,9.7537,9.7238,9.7238,5300.0
2005-08-04 11:35:00,9.75,9.76,9.75,9.76,7700.0,9.7238,9.7337,9.7238,9.7337,7700.0
2005-08-04 11:40:00,9.75,9.76,9.75,9.75,1300.0,9.7238,9.7337,9.7238,9.7238,1300.0
2005-08-04 11:45:00,9.76,9.76,9.75,9.76,3100.0,9.7337,9.7337,9.7238,9.7337,3100.0
2005-08-04 11:50:00,9.75,9.76,9.75,9.76,3500.0,9.7238,9.7337,9.7238,9.7337,3500.0
2005-08-04 11:55:00,9.76,9.77,9.76,9.76,1800.0,9.7337,9.7437,9.7337,9.7337,1800.0
2005-08-04 12:00:00,9.76,9.77,9.75,9.75,3400.0,9.7337,9.7437,9.7238,9.7238,3400.0
2005-08-04 12:05:00,9.75,9.75,9.75,9.75,600.0,9.7238,9.7238,9.7238,9.7238,600.0
2005-08-04 12:10:00,9.75,9.75,9.75,9.75,1100.0,9.7238,9.7238,9.7238,9.7238,1100.0
2005-08-04 12:15:00,9.75,9.76,9.75,9.75,1000.0,9.7238,9.7337,9.7238,9.7238,1000.0
2005-08-04 12:20:00,9.75,9.75,9.75,9.75,200.0,9.7238,9.7238,9.7238,9.7238,200.0
2005-08-04 12:25:00,9.75,9.76,9.75,9.75,1200.0,9.7238,9.7337,9.7238,9.7238,1200.0
2005-08-04 12:30:00,9.76,9.76,9.75,9.75,1800.0,9.7337,9.7337,9.7238,9.7238,1800.0
2005-08-04 12:35:00,9.75,9.77,9.75,9.77,1900.0,9.7238,9.7437,9.7238,9.7437,1900.0
2005-08-04 12:40:00,9.77,9.77,9.77,9.77,400.0,9.7437,9.7437,9.7437,9.7437,400.0
2005-08-04 12:45:00,9.77,9.78,9.77,9.78,1500.0,9.7437,9.7537,9.7437,9.7537,1500.0
2005-08-04 12:50:00,9.78,9.78,9.77,9.77,600.0,9.7537,9.7537,9.7437,9.7437,600.0
2005-08-04 12:55:00,9.79,9.79,9.78,9.78,1300.0,9.7637,9.7637,9.7537,9.7537,1300.0
2005-08-04 13:00:00,9.78,9.79,9.78,9.78,1300.0,9.7537,9.7637,9.7537,9.7537,1300.0
2005-08-04 13:05:00,9.78,9.78,9.77,9.78,1300.0,9.7537,9.7537,9.7437,9.7537,1300.0
2005-08-04 13:10:00,9.8,9.8,9.79,9.8,2200.0,9.7736,9.7736,9.7637,9.7736,2200.0
2005-08-04 13:15:00,9.8,9.8,9.79,9.8,1800.0,9.7736,9.7736,9.7637,9.7736,1800.0
2005-08-04 13:20:00,9.79,9.79,9.78,9.78,1500.0,9.7637,9.7637,9.7537,9.7537,1500.0
2005-08-04 13:25:00,9.78,9.8,9.78,9.78,900.0,9.7537,9.7736,9.7537,9.7537,900.0
2005-08-04 13:30:00,9.78,9.8,9.78,9.79,1800.0,9.7537,9.7736,9.7537,9.7637,1800.0
2005-08-04 13:35:00,9.79,9.79,9.79,9.79,400.0,9.7637,9.7637,9.7637,9.7637,400.0
2005-08-04 13:40:00,9.79,9.79,9.79,9.79,800.0,9.7637,9.7637,9.7637,9.7637,800.0
2005-08-04 13:45:00,9.79,9.79,9.79,9.79,1200.0,9.7637,9.7637,9.7637,9.7637,1200.0
2005-08-04 13:50:00,9.79,9.79,9.77,9.77,2200.0,9.7637,9.7637,9.7437,9.7437,2200.0
2005-08-04 13:55:00,9.77,9.78,9.77,9.77,1200.0,9.7437,9.7537,9.7437,9.7437,1200.0
2005-08-04 14:00:00,9.77,9.79,9.76,9.76,2400.0,9.7437,9.7637,9.7337,9.7337,2400.0
2005-08-04 14:05:00,9.77,9.79,9.76,9.76,2200.0,9.7437,9.7637,9.7337,9.7337,2200.0
2005-08-04 14:10:00,9.78,9.78,9.77,9.77,1400.0,9.7537,9.7537,9.7437,9.7437,1400.0
2005-08-04 14:15:00,9.77,9.77,9.76,9.77,2600.0,9.7437,9.7437,9.7337,9.7437,2600.0
2005-08-04 14:20:00,9.76,9.77,9.76,9.77,600.0,9.7337,9.7437,9.7337,9.7437,600.0
2005-08-04 14:25:00,9.77,9.79,9.77,9.79,1500.0,9.7437,9.7637,9.7437,9.7637,1500.0
2005-08-04 14:30:00,9.79,9.79,9.78,9.78,3700.0,9.7637,9.7637,9.7537,9.7537,3700.0
2005-08-04 14:35:00,9.78,9.81,9.78,9.81,800.0,9.7537,9.7836,9.7537,9.7836,800.0
2005-08-04 14:40:00,9.81,9.82,9.78,9.78,2200.0,9.7836,9.7936,9.7537,9.7537,2200.0
2005-08-04 14:45:00,9.77,9.78,9.77,9.78,600.0,9.7437,9.7537,9.7437,9.7537,600.0
2005-08-04 14:50:00,9.78,9.78,9.77,9.77,1300.0,9.7537,9.7537,9.7437,9.7437,1300.0
2005-08-04 14:55:00,9.78,9.79,9.78,9.79,1400.0,9.7537,9.7637,9.7537,9.7637,1400.0
2005-08-04 15:00:00,9.79,9.8,9.79,9.79,1600.0,9.7637,9.7736,9.7637,9.7637,1600.0
2005-08-04 15:05:00,9.79,9.84,9.79,9.84,1100.0,9.7637,9.8135,9.7637,9.8135,1100.0
2005-08-04 15:10:00,9.85,9.86,9.84,9.85,1600.0,9.8235,9.8335,9.8135,9.8235,1600.0
2005-08-04 15:15:00,9.86,9.87,9.85,9.87,2100.0,9.8335,9.8434,9.8235,9.8434,2100.0
2005-08-04 15:20:00,9.89,9.94,9.89,9.93,2900.0,9.8634,9.9133,9.8634,9.9033,2900.0
2005-08-04 15:25:00,9.93,9.94,9.89,9.89,3300.0,9.9033,9.9133,9.8634,9.8634,3300.0
2005-08-04 15:30:00,9.9,9.91,9.86,9.86,1300.0,9.8734,9.8833,9.8335,9.8335,1300.0
2005-08-04 15:35:00,9.86,9.87,9.86,9.86,1400.0,9.8335,9.8434,9.8335,9.8335,1400.0
2005-08-04 15:40:00,9.87,9.87,9.85,9.85,2000.0,9.8434,9.8434,9.8235,9.8235,2000.0
2005-08-04 15:45:00,9.86,9.86,9.85,9.86,2900.0,9.8335,9.8335,9.8235,9.8335,2900.0
2005-08-04 15:50:00,9.85,9.85,9.82,9.82,3700.0,9.8235,9.8235,9.7936,9.7936,3700.0
2005-08-04 15:55:00,9.83,9.87,9.75,9.75,16500.0,9.8036,9.8434,9.7238,9.7238,16500.0
2005-08-05 09:30:00,9.7,9.86,9.7,9.84,10400.0,9.6739,9.8335,9.6739,9.8135,10400.0
2005-08-05 09:35:00,9.92,9.98,9.92,9.98,1100.0,9.8933,9.9532,9.8933,9.9532,1100.0
2005-08-05 09:40:00,9.95,9.96,9.76,9.78,5700.0,9.9232,9.9332,9.7337,9.7537,5700.0
2005-08-05 09:45:00,9.77,9.96,9.77,9.9,2700.0,9.7437,9.9332,9.7437,9.8734,2700.0
2005-08-05 09:50:00,9.91,9.93,9.88,9.93,12400.0,9.8833,9.9033,9.8534,9.9033,12400.0
2005-08-05 09:55:00,9.92,9.99,9.92,9.94,14900.0,9.8933,9.9631,9.8933,9.9133,14900.0
2005-08-05 10:00:00,9.92,9.96,9.82,9.82,2600.0,9.8933,9.9332,9.7936,9.7936,2600.0
2005-08-05 10:05:00,9.8,9.8,9.79,9.79,200.0,9.7736,9.7736,9.7637,9.7637,200.0
2005-08-05 10:10:00,9.79,9.83,9.79,9.81,1800.0,9.7637,9.8036,9.7637,9.7836,1800.0
2005-08-05 10:15:00,9.81,9.81,9.78,9.78,1200.0,9.7836,9.7836,9.7537,9.7537,1200.0
2005-08-05 10:20:00,9.81,9.81,9.78,9.78,300.0,9.7836,9.7836,9.7537,9.7537,300.0
2005-08-05 10:25:00,9.77,9.77,9.66,9.66,2700.0,9.7437,9.7437,9.634,9.634,2700.0
2005-08-05 10:30:00,9.63,9.63,9.41,9.41,18600.0,9.6041,9.6041,9.3847,9.3847,18600.0
2005-08-05 10:35:00,9.4,9.44,9.29,9.34,12500.0,9.3747,9.4146,9.265,9.3149,12500.0
2005-08-05 10:40:00,9.36,9.4,9.31,9.31,6500.0,9.3348,9.3747,9.285,9.285,6500.0
2005-08-05 10:45:00,9.29,9.34,9.27,9.34,6900.0,9.265,9.3149,9.2451,9.3149,6900.0
2005-08-05 10:50:00,9.38,9.55,9.38,9.52,9600.0,9.3548,9.5243,9.3548,9.4944,9600.0
2005-08-05 10:55:00,9.53,9.53,9.46,9.5,3300.0,9.5044,9.5044,9.4346,9.4744,3300.0
2005-08-05 11:00:00,9.47,9.49,9.46,9.48,2000.0,9.4445,9.4645,9.4346,9.4545,2000.0
2005-08-05 11:05:00,9.49,9.51,9.49,9.51,2300.0,9.4645,9.4844,9.4645,9.4844,2300.0
2005-08-05 11:10:00,9.51,9.51,9.47,9.47,3000.0,9.4844,9.4844,9.4445,9.4445,3000.0
2005-08-05 11:15:00,9.5,9.5,9.5,9.5,2300.0,9.4744,9.4744,9.4744,9.4744,2300.0
2005-08-05 11:20:00,9.5,9.5,9.49,9.5,900.0,9.4744,9.4744,9.4645,9.4744,900.0
2005-08-05 11:25:00,9.52,9.52,9.49,9.49,3400.0,9.4944,9.4944,9.4645,9.4645,3400.0
2005-08-05 11:30:00,9.49,9.49,9.45,9.47,4500.0,9.4645,9.4645,9.4246,9.4445,4500.0
2005-08-05 11:35:00,9.46,9.48,9.46,9.47,700.0,9.4346,9.4545,9.4346,9.4445,700.0
2005-08-05 11:40:00,9.48,9.49,9.48,9.49,2800.0,9.4545,9.4645,9.4545,9.4645,2800.0
2005-08-05 11:45:00,9.48,9.49,9.47,9.48,800.0,9.4545,9.4645,9.4445,9.4545,800.0
2005-08-05 11:50:00,9.45,9.46,9.42,9.43,2100.0,9.4246,9.4346,9.3947,9.4046,2100.0
2005-08-05 11:55:00,9.42,9.45,9.41,9.42,900.0,9.3947,9.4246,9.3847,9.3947,900.0
2005-08-05 12:00:00,9.43,9.43,9.4,9.4,1600.0,9.4046,9.4046,9.3747,9.3747,1600.0
2005-08-05 12:05:00,9.4,9.42,9.4,9.42,1300.0,9.3747,9.3947,9.3747,9.3947,1300.0
2005-08-05 12:10:00,9.42,9.45,9.42,9.45,3400.0,9.3947,9.4246,9.3947,9.4246,3400.0
2005-08-05 12:15:00,9.44,9.46,9.43,9.46,2400.0,9.4146,9.4346,9.4046,9.4346,2400.0
2005-08-05 12:20:00,9.44,9.46,9.44,9.46,1200.0,9.4146,9.4346,9.4146,9.4346,1200.0
2005-08-05 12:25:00,9.46,9.51,9.46,9.51,200.0,9.4346,9.4844,9.4346,9.4844,200.0
2005-08-05 12:30:00,9.52,9.56,9.52,9.56,500.0,9.4944,9.5343,9.4944,9.5343,500.0
2005-08-05 12:35:00,9.56,9.56,9.55,9.55,900.0,9.5343,9.5343,9.5243,9.5243,900.0
2005-08-05 12:40:00,9.56,9.56,9.55,9.55,300.0,9.5343,9.5343,9.5243,9.5243,300.0
2005-08-05 12:45:00,9.56,9.57,9.56,9.57,400.0,9.5343,9.5443,9.5343,9.5443,400.0
2005-08-05 12:50:00,9.59,9.59,9.57,9.57,200.0,9.5642,9.5642,9.5443,9.5443,200.0
2005-08-05 12:55:00,9.58,9.58,9.51,9.55,2300.0,9.5542,9.5542,9.4844,9.5243,2300.0
2005-08-05 13:00:00,9.56,9.59,9.55,9.57,1100.0,9.5343,9.5642,9.5243,9.5443,1100.0
2005-08-05 13:05:00,9.57,9.57,9.56,9.56,600.0,9.5443,9.5443,9.5343,9.5343,600.0
2005-08-05 13:10:00,9.57,9.58,9.55,9.55,2100.0,9.5443,9.5542,9.5243,9.5243,2100.0
2005-08-05 13:15:00,9.57,9.57,9.57,9.57,100.0,9.5443,9.5443,9.5443,9.5443,100.0
2005-08-05 13:20:00,9.57,9.57,9.57,9.57,0.0,9.5443,9.5443,9.5443,9.5443,0.0
2005-08-05 13:25:00,9.59,9.59,9.54,9.54,700.0,9.5642,9.5642,9.5143,9.5143,700.0
2005-08-05 13:30:00,9.56,9.57,9.52,9.52,1000.0,9.5343,9.5443,9.4944,9.4944,1000.0
2005-08-05 13:35:00,9.55,9.55,9.54,9.55,1100.0,9.5243,9.5243,9.5143,9.5243,1100.0
2005-08-05 13:40:00,9.55,9.58,9.55,9.58,900.0,9.5243,9.5542,9.5243,9.5542,900.0
2005-08-05 13:45:00,9.58,9.58,9.57,9.57,800.0,9.5542,9.5542,9.5443,9.5443,800.0
2005-08-05 13:50:00,9.56,9.56,9.54,9.54,200.0,9.5343,9.5343,9.5143,9.5143,200.0
2005-08-05 13:55:00,9.54,9.55,9.54,9.55,700.0,9.5143,9.5243,9.5143,9.5243,700.0
2005-08-05 14:00:00,9.55,9.56,9.54,9.55,2300.0,9.5243,9.5343,9.5143,9.5243,2300.0
2005-08-05 14:05:00,9.58,9.58,9.56,9.58,500.0,9.5542,9.5542,9.5343,9.5542,500.0
2005-08-05 14:10:00,9.57,9.57,9.51,9.51,5300.0,9.5443,9.5443,9.4844,9.4844,5300.0
2005-08-05 14:15:00,9.52,9.55,9.48,9.48,5300.0,9.4944,9.5243,9.4545,9.4545,5300.0
2005-08-05 14:20:00,9.49,9.49,9.42,9.42,10300.0,9.4645,9.4645,9.3947,9.3947,10300.0
2005-08-05 14:25:00,9.42,9.5,9.42,9.46,4600.0,9.3947,9.4744,9.3947,9.4346,4600.0
2005-08-05 14:30:00,9.49,9.49,9.45,9.48,3800.0,9.4645,9.4645,9.4246,9.4545,3800.0
2005-08-05 14:35:00,9.47,9.48,9.46,9.46,5400.0,9.4445,9.4545,9.4346,9.4346,5400.0
2005-08-05 14:40:00,9.46,9.5,9.46,9.48,5800.0,9.4346,9.4744,9.4346,9.4545,5800.0
2005-08-05 14:45:00,9.48,9.49,9.47,9.47,8200.0,9.4545,9.4645,9.4445,9.4445,8200.0
2005-08-05 14:50:00,9.47,9.55,9.46,9.55,10500.0,9.4445,9.5243,9.4346,9.5243,10500.0
2005-08-05 14:55:00,9.54,9.55,9.54,9.54,1400.0,9.5143,9.5243,9.5143,9.5143,1400.0
2005-08-05 15:00:00,9.55,9.55,9.52,9.52,3900.0,9.5243,9.5243,9.4944,9.4944,3900.0
2005-08-05 15:05:00,9.53,9.53,9.46,9.47,8700.0,9.5044,9.5044,9.4346,9.4445,8700.0
2005-08-05 15:10:00,9.47,9.47,9.46,9.47,4500.0,9.4445,9.4445,9.4346,9.4445,4500.0
2005-08-05 15:15:00,9.48,9.49,9.46,9.48,3000.0,9.4545,9.4645,9.4346,9.4545,3000.0
2005-08-05 15:20:00,9.48,9.5,9.48,9.49,4900.0,9.4545,9.4744,9.4545,9.4645,4900.0
2005-08-05 15:25:00,9.48,9.48,9.46,9.46,4700.0,9.4545,9.4545,9.4346,9.4346,4700.0
2005-08-05 15:30:00,9.47,9.47,9.46,9.46,3100.0,9.4445,9.4445,9.4346,9.4346,3100.0
2005-08-05 15:35:00,9.47,9.54,9.46,9.54,5500.0,9.4445,9.5143,9.4346,9.5143,5500.0
2005-08-05 15:40:00,9.54,9.54,9.46,9.46,6300.0,9.5143,9.5143,9.4346,9.4346,6300.0
2005-08-05 15:45:00,9.46,9.47,9.46,9.47,5600.0,9.4346,9.4445,9.4346,9.4445,5600.0
2005-08-05 15:50:00,9.46,9.47,9.45,9.45,11200.0,9.4346,9.4445,9.4246,9.4246,11200.0
2005-08-05 15:55:00,9.44,9.45,9.41,9.41,19000.0,9.4146,9.4246,9.3847,9.3847,19000.0
2005-08-08 09:30:00,9.4,9.4,9.37,9.38,3700.0,9.3747,9.3747,9.3448,9.3548,3700.0
2005-08-08 09:35:00,9.4,9.44,9.4,9.44,900.0,9.3747,9.4146,9.3747,9.4146,900.0
2005-08-08 09:40:00,9.47,9.48,9.3,9.3,5500.0,9.4445,9.4545,9.275,9.275,5500.0
2005-08-08 09:45:00,9.32,9.32,9.3,9.32,600.0,9.2949,9.2949,9.275,9.2949,600.0
2005-08-08 09:50:00,9.29,9.29,9.2,9.2,6900.0,9.265,9.265,9.1752,9.1752,6900.0
2005-08-08 09:55:00,9.2,9.23,9.18,9.23,5300.0,9.1752,9.2052,9.1553,9.2052,5300.0
2005-08-08 10:00:00,9.21,9.28,9.21,9.27,3900.0,9.1852,9.255,9.1852,9.2451,3900.0
2005-08-08 10:05:00,9.27,9.29,9.26,9.26,2300.0,9.2451,9.265,9.2351,9.2351,2300.0
2005-08-08 10:10:00,9.23,9.25,9.23,9.23,800.0,9.2052,9.2251,9.2052,9.2052,800.0
2005-08-08 10:15:00,9.23,9.23,9.02,9.06,18900.0,9.2052,9.2052,8.9957,9.0356,18900.0
2005-08-08 10:20:00,9.06,9.07,9.02,9.02,7500.0,9.0356,9.0456,8.9957,8.9957,7500.0
2005-08-08 10:25:00,9.04,9.06,9.0,9.02,9600.0,9.0157,9.0356,8.9758,8.9957,9600.0
2005-08-08 10:30:00,9.02,9.02,8.98,8.99,5500.0,8.9957,8.9957,8.9558,8.9658,5500.0
2005-08-08 10:35:00,9.01,9.01,8.86,8.94,10200.0,8.9858,8.9858,8.8362,8.9159,10200.0
2005-08-08 10:40:00,8.91,8.93,8.9,8.91,4300.0,8.886,8.906,8.8761,8.886,4300.0
2005-08-08 10:45:00,8.91,8.98,8.9,8.95,8200.0,8.886,8.9558,8.8761,8.9259,8200.0
2005-08-08 10:50:00,8.97,9.01,8.9,8.92,13300.0,8.9459,8.9858,8.8761,8.896,13300.0
2005-08-08 10:55:00,8.91,9.02,8.91,9.02,3900.0,8.886,8.9957,8.886,8.9957,3900.0
2005-08-08 11:00:00,9.04,9.04,9.0,9.02,3000.0,9.0157,9.0157,8.9758,8.9957,3000.0
2005-08-08 11:05:00,9.03,9.03,9.0,9.01,4500.0,9.0057,9.0057,8.9758,8.9858,4500.0
2005-08-08 11:10:00,9.01,9.03,9.0,9.02,3500.0,8.9858,9.0057,8.9758,8.9957,3500.0
2005-08-08 11:15:00,9.02,9.02,8.93,8.99,9600.0,8.9957,8.9957,8.906,8.9658,9600.0
2005-08-08 11:20:00,8.94,9.0,8.94,9.0,8100.0,8.9159,8.9758,8.9159,8.9758,8100.0
2005-08-08 11:25:00,9.0,9.01,8.98,9.01,800.0,8.9758,8.9858,8.9558,8.9858,800.0
2005-08-08 11:30:00,9.0,9.0,9.0,9.0,300.0,8.9758,8.9758,8.9758,8.9758,300.0
2005-08-08 11:35:00,9.0,9.0,8.98,8.98,1200.0,8.9758,8.9758,8.9558,8.9558,1200.0
2005-08-08 11:40:00,8.96,8.97,8.93,8.93,1900.0,8.9359,8.9459,8.906,8.906,1900.0
2005-08-08 11:45:00,8.95,9.0,8.94,9.0,5000.0,8.9259,8.9758,8.9159,8.9758,5000.0
2005-08-08 11:50:00,8.99,9.0,8.97,8.97,2600.0,8.9658,8.9758,8.9459,8.9459,2600.0
2005-08-08 11:55:00,8.97,8.98,8.92,8.92,5200.0,8.9459,8.9558,8.896,8.896,5200.0
2005-08-08 12:00:00,8.91,8.93,8.9,8.92,10900.0,8.886,8.906,8.8761,8.896,10900.0
2005-08-08 12:05:00,8.92,8.92,8.9,8.9,3400.0,8.896,8.896,8.8761,8.8761,3400.0
2005-08-08 12:10:00,8.92,8.95,8.92,8.94,13100.0,8.896,8.9259,8.896,8.9159,13100.0
2005-08-08 12:15:00,8.94,8.94,8.93,8.93,2200.0,8.9159,8.9159,8.906,8.906,2200.0
2005-08-08 12:20:00,8.93,8.94,8.92,8.92,4900.0,8.906,8.9159,8.896,8.896,4900.0
2005-08-08 12:25:00,8.92,8.92,8.9,8.9,2400.0,8.896,8.896,8.8761,8.8761,2400.0
2005-08-08 12:30:00,8.91,8.92,8.9,8.91,4800.0,8.886,8.896,8.8761,8.886,4800.0
2005-08-08 12:35:00,8.92,8.94,8.92,8.93,3200.0,8.896,8.9159,8.896,8.906,3200.0
2005-08-08 12:40:00,8.94,8.94,8.93,8.94,24400.0,8.9159,8.9159,8.906,8.9159,24400.0
2005-08-08 12:45:00,8.94,8.94,8.91,8.92,2800.0,8.9159,8.9159,8.886,8.896,2800.0
2005-08-08 12:50:00,8.92,8.92,8.91,8.92,4400.0,8.896,8.896,8.886,8.896,4400.0
2005-08-08 12:55:00,8.91,8.92,8.9,8.91,6000.0,8.886,8.896,8.8761,8.886,6000.0
2005-08-08 13:00:00,8.93,8.93,8.91,8.91,3300.0,8.906,8.906,8.886,8.886,3300.0
2005-08-08 13:05:00,8.92,8.92,8.92,8.92,5100.0,8.896,8.896,8.896,8.896,5100.0
2005-08-08 13:10:00,8.92,8.93,8.91,8.92,8200.0,8.896,8.906,8.886,8.896,8200.0
2005-08-08 13:15:00,8.92,8.93,8.92,8.92,11000.0,8.896,8.906,8.896,8.896,11000.0
2005-08-08 13:20:00,8.93,8.93,8.92,8.93,2500.0,8.906,8.906,8.896,8.906,2500.0
2005-08-08 13:25:00,8.93,8.93,8.92,8.93,3500.0,8.906,8.906,8.896,8.906,3500.0
2005-08-08 13:30:00,8.92,8.93,8.91,8.91,1700.0,8.896,8.906,8.886,8.886,1700.0
2005-08-08 13:35:00,8.91,8.91,8.82,8.84,10500.0,8.886,8.886,8.7963,8.8162,10500.0
2005-08-08 13:40:00,8.88,8.9,8.7,8.79,32700.0,8.8561,8.8761,8.6766,8.7664,32700.0
2005-08-08 13:45:00,8.79,8.81,8.77,8.79,22200.0,8.7664,8.7863,8.7464,8.7664,22200.0
2005-08-08 13:50:00,8.79,8.8,8.69,8.71,6000.0,8.7664,8.7763,8.6666,8.6866,6000.0
2005-08-08 13:55:00,8.7,8.71,8.63,8.7,12300.0,8.6766,8.6866,8.6068,8.6766,12300.0
2005-08-08 14:00:00,8.7,8.74,8.69,8.71,14300.0,8.6766,8.7165,8.6666,8.6866,14300.0
2005-08-08 14:05:00,8.7,8.71,8.67,8.67,8500.0,8.6766,8.6866,8.6467,8.6467,8500.0
2005-08-08 14:10:00,8.66,8.66,8.62,8.63,7100.0,8.6367,8.6367,8.5968,8.6068,7100.0
2005-08-08 14:15:00,8.62,8.66,8.6,8.62,7400.0,8.5968,8.6367,8.5769,8.5968,7400.0
2005-08-08 14:20:00,8.63,8.63,8.56,8.56,10900.0,8.6068,8.6068,8.537,8.537,10900.0
2005-08-08 14:25:00,8.56,8.57,8.51,8.53,9200.0,8.537,8.5469,8.4871,8.5071,9200.0
2005-08-08 14:30:00,8.54,8.56,8.53,8.55,15300.0,8.517,8.537,8.5071,8.527,15300.0
2005-08-08 14:35:00,8.56,8.61,8.55,8.6,13100.0,8.537,8.5868,8.527,8.5769,13100.0
2005-08-08 14:40:00,8.6,8.61,8.58,8.59,9600.0,8.5769,8.5868,8.5569,8.5669,9600.0
2005-08-08 14:45:00,8.6,8.65,8.58,8.62,18400.0,8.5769,8.6267,8.5569,8.5968,18400.0
2005-08-08 14:50:00,8.65,8.68,8.64,8.67,22800.0,8.6267,8.6566,8.6168,8.6467,22800.0
2005-08-08 14:55:00,8.66,8.67,8.64,8.65,18300.0,8.6367,8.6467,8.6168,8.6267,18300.0
2005-08-08 15:00:00,8.65,8.65,8.6,8.6,5000.0,8.6267,8.6267,8.5769,8.5769,5000.0
2005-08-08 15:05:00,8.6,8.61,8.59,8.59,11300.0,8.5769,8.5868,8.5669,8.5669,11300.0
2005-08-08 15:10:00,8.6,8.62,8.59,8.61,6300.0,8.5769,8.5968,8.5669,8.5868,6300.0
2005-08-08 15:15:00,8.62,8.62,8.61,8.61,4100.0,8.5968,8.5968,8.5868,8.5868,4100.0
2005-08-08 15:20:00,8.61,8.62,8.61,8.62,7300.0,8.5868,8.5968,8.5868,8.5968,7300.0
2005-08-08 15:25:00,8.62,8.62,8.6,8.61,5500.0,8.5968,8.5968,8.5769,8.5868,5500.0
2005-08-08 15:30:00,8.61,8.62,8.61,8.62,14100.0,8.5868,8.5968,8.5868,8.5968,14100.0
2005-08-08 15:35:00,8.62,8.64,8.61,8.62,12500.0,8.5968,8.6168,8.5868,8.5968,12500.0
2005-08-08 15:40:00,8.63,8.63,8.61,8.61,11100.0,8.6068,8.6068,8.5868,8.5868,11100.0
2005-08-08 15:45:00,8.61,8.63,8.52,8.59,27600.0,8.5868,8.6068,8.4971,8.5669,27600.0
2005-08-08 15:50:00,8.55,8.58,8.54,8.54,12300.0,8.527,8.5569,8.517,8.517,12300.0
2005-08-08 15:55:00,8.54,8.62,8.49,8.55,76200.0,8.517,8.5968,8.4672,8.527,76200.0
2005-08-09 09:30:00,8.55,8.73,8.55,8.73,9500.0,8.527,8.7065,8.527,8.7065,9500.0
2005-08-09 09:35:00,8.74,8.74,8.65,8.66,1700.0,8.7165,8.7165,8.6267,8.6367,1700.0
2005-08-09 09:40:00,8.65,8.67,8.61,8.62,2700.0,8.6267,8.6467,8.5868,8.5968,2700.0
2005-08-09 09:45:00,8.62,8.62,8.6,8.61,6300.0,8.5968,8.5968,8.5769,8.5868,6300.0
2005-08-09 09:50:00,8.6,8.6,8.58,8.59,9000.0,8.5769,8.5769,8.5569,8.5669,9000.0
2005-08-09 09:55:00,8.58,8.59,8.58,8.58,2400.0,8.5569,8.5669,8.5569,8.5569,2400.0
2005-08-09 10:00:00,8.58,8.6,8.58,8.6,6100.0,8.5569,8.5769,8.5569,8.5769,6100.0
2005-08-09 10:05:00,8.59,8.59,8.58,8.59,400.0,8.5669,8.5669,8.5569,8.5669,400.0
2005-08-09 10:10:00,8.58,8.58,8.58,8.58,1400.0,8.5569,8.5569,8.5569,8.5569,1400.0
2005-08-09 10:15:00,8.58,8.58,8.57,8.58,1500.0,8.5569,8.5569,8.5469,8.5569,1500.0
2005-08-09 10:20:00,8.58,8.58,8.57,8.58,1100.0,8.5569,8.5569,8.5469,8.5569,1100.0
2005-08-09 10:25:00,8.58,8.59,8.58,8.59,1900.0,8.5569,8.5669,8.5569,8.5669,1900.0
2005-08-09 10:30:00,8.58,8.59,8.58,8.59,5700.0,8.5569,8.5669,8.5569,8.5669,5700.0
2005-08-09 10:35:00,8.58,8.59,8.58,8.59,400.0,8.5569,8.5669,8.5569,8.5669,400.0
2005-08-09 10:40:00,8.59,8.64,8.59,8.63,5100.0,8.5669,8.6168,8.5669,8.6068,5100.0
2005-08-09 10:45:00,8.63,8.65,8.63,8.64,3600.0,8.6068,8.6267,8.6068,8.6168,3600.0
2005-08-09 10:50:00,8.64,8.7,8.64,8.7,5000.0,8.6168,8.6766,8.6168,8.6766,5000.0
2005-08-09 10:55:00,8.71,8.73,8.71,8.72,300.0,8.6866,8.7065,8.6866,8.6965,300.0
2005-08-09 11:00:00,8.72,8.72,8.7,8.7,2100.0,8.6965,8.6965,8.6766,8.6766,2100.0
2005-08-09 11:05:00,8.7,8.7,8.69,8.69,2700.0,8.6766,8.6766,8.6666,8.6666,2700.0
2005-08-09 11:10:00,8.7,8.7,8.69,8.69,500.0,8.6766,8.6766,8.6666,8.6666,500.0
2005-08-09 11:15:00,8.69,8.7,8.69,8.7,900.0,8.6666,8.6766,8.6666,8.6766,900.0
2005-08-09 11:20:00,8.69,8.71,8.69,8.71,3600.0,8.6666,8.6866,8.6666,8.6866,3600.0
2005-08-09 11:25:00,8.69,8.7,8.69,8.7,900.0,8.6666,8.6766,8.6666,8.6766,900.0
2005-08-09 11:30:00,8.7,8.72,8.7,8.72,1100.0,8.6766,8.6965,8.6766,8.6965,1100.0
2005-08-09 11:35:00,8.72,8.76,8.72,8.76,400.0,8.6965,8.7364,8.6965,8.7364,400.0
2005-08-09 11:40:00,8.77,8.82,8.77,8.82,2100.0,8.7464,8.7963,8.7464,8.7963,2100.0
2005-08-09 11:45:00,8.83,8.83,8.8,8.81,2900.0,8.8062,8.8062,8.7763,8.7863,2900.0
2005-08-09 11:50:00,8.8,8.81,8.8,8.8,500.0,8.7763,8.7863,8.7763,8.7763,500.0
2005-08-09 11:55:00,8.81,8.82,8.8,8.81,1500.0,8.7863,8.7963,8.7763,8.7863,1500.0
2005-08-09 12:00:00,8.8,8.82,8.79,8.79,4500.0,8.7763,8.7963,8.7664,8.7664,4500.0
2005-08-09 12:05:00,8.79,8.81,8.78,8.8,6400.0,8.7664,8.7863,8.7564,8.7763,6400.0
2005-08-09 12:10:00,8.8,8.8,8.78,8.78,1700.0,8.7763,8.7763,8.7564,8.7564,1700.0
2005-08-09 12:15:00,8.77,8.77,8.75,8.75,1900.0,8.7464,8.7464,8.7265,8.7265,1900.0
2005-08-09 12:20:00,8.74,8.74,8.7,8.71,3200.0,8.7165,8.7165,8.6766,8.6866,3200.0
2005-08-09 12:25:00,8.71,8.71,8.71,8.71,300.0,8.6866,8.6866,8.6866,8.6866,300.0
2005-08-09 12:30:00,8.7,8.7,8.69,8.69,300.0,8.6766,8.6766,8.6666,8.6666,300.0
2005-08-09 12:35:00,8.69,8.69,8.68,8.68,1100.0,8.6666,8.6666,8.6566,8.6566,1100.0
2005-08-09 12:40:00,8.67,8.67,8.67,8.67,600.0,8.6467,8.6467,8.6467,8.6467,600.0
2005-08-09 12:45:00,8.67,8.67,8.65,8.65,400.0,8.6467,8.6467,8.6267,8.6267,400.0
2005-08-09 12:50:00,8.66,8.66,8.65,8.66,2300.0,8.6367,8.6367,8.6267,8.6367,2300.0
2005-08-09 12:55:00,8.65,8.66,8.65,8.65,800.0,8.6267,8.6367,8.6267,8.6267,800.0
2005-08-09 13:00:00,8.66,8.66,8.65,8.65,1000.0,8.6367,8.6367,8.6267,8.6267,1000.0
2005-08-09 13:05:00,8.65,8.66,8.65,8.66,800.0,8.6267,8.6367,8.6267,8.6367,800.0
2005-08-09 13:10:00,8.64,8.65,8.64,8.65,600.0,8.6168,8.6267,8.6168,8.6267,600.0
2005-08-09 13:15:00,8.66,8.72,8.66,8.72,7100.0,8.6367,8.6965,8.6367,8.6965,7100.0
2005-08-09 13:20:00,8.72,8.77,8.72,8.77,3200.0,8.6965,8.7464,8.6965,8.7464,3200.0
2005-08-09 13:25:00,8.78,8.8,8.78,8.8,2100.0,8.7564,8.7763,8.7564,8.7763,2100.0
2005-08-09 13:30:00,8.8,8.8,8.8,8.8,600.0,8.7763,8.7763,8.7763,8.7763,600.0
2005-08-09 13:35:00,8.79,8.82,8.79,8.82,4400.0,8.7664,8.7963,8.7664,8.7963,4400.0
2005-08-09 13:40:00,8.81,8.83,8.81,8.83,1600.0,8.7863,8.8062,8.7863,8.8062,1600.0
2005-08-09 13:45:00,8.83,8.83,8.83,8.83,0.0,8.8062,8.8062,8.8062,8.8062,0.0
2005-08-09 13:50:00,8.83,8.83,8.83,8.83,0.0,8.8062,8.8062,8.8062,8.8062,0.0
2005-08-09 13:55:00,8.82,8.82,8.81,8.81,800.0,8.7963,8.7963,8.7863,8.7863,800.0
2005-08-09 14:00:00,8.81,8.81,8.79,8.79,3400.0,8.7863,8.7863,8.7664,8.7664,3400.0
2005-08-09 14:05:00,8.79,8.8,8.79,8.79,700.0,8.7664,8.7763,8.7664,8.7664,700.0
2005-08-09 14:10:00,8.79,8.79,8.79,8.79,1000.0,8.7664,8.7664,8.7664,8.7664,1000.0
2005-08-09 14:15:00,8.79,8.81,8.79,8.8,2600.0,8.7664,8.7863,8.7664,8.7763,2600.0
2005-08-09 14:20:00,8.81,8.82,8.8,8.8,1000.0,8.7863,8.7963,8.7763,8.7763,1000.0
2005-08-09 14:25:00,8.8,8.84,8.8,8.82,1200.0,8.7763,8.8162,8.7763,8.7963,1200.0
2005-08-09 14:30:00,8.82,8.82,8.82,8.82,1000.0,8.7963,8.7963,8.7963,8.7963,1000.0
2005-08-09 14:35:00,8.81,8.82,8.81,8.82,1200.0,8.7863,8.7963,8.7863,8.7963,1200.0
2005-08-09 14:40:00,8.81,8.82,8.8,8.8,600.0,8.7863,8.7963,8.7763,8.7763,600.0
2005-08-09 14:45:00,8.81,8.83,8.8,8.82,3000.0,8.7863,8.8062,8.7763,8.7963,3000.0
2005-08-09 14:50:00,8.82,8.82,8.77,8.77,12700.0,8.7963,8.7963,8.7464,8.7464,12700.0
2005-08-09 14:55:00,8.77,8.78,8.75,8.76,6300.0,8.7464,8.7564,8.7265,8.7364,6300.0
2005-08-09 15:00:00,8.76,8.78,8.76,8.77,1800.0,8.7364,8.7564,8.7364,8.7464,1800.0
2005-08-09 15:05:00,8.79,8.8,8.79,8.79,6500.0,8.7664,8.7763,8.7664,8.7664,6500.0
2005-08-09 15:10:00,8.78,8.78,8.77,8.77,18700.0,8.7564,8.7564,8.7464,8.7464,18700.0
2005-08-09 15:15:00,8.75,8.76,8.72,8.73,9000.0,8.7265,8.7364,8.6965,8.7065,9000.0
2005-08-09 15:20:00,8.72,8.73,8.7,8.7,6400.0,8.6965,8.7065,8.6766,8.6766,6400.0
2005-08-09 15:25:00,8.7,8.7,8.68,8.68,3800.0,8.6766,8.6766,8.6566,8.6566,3800.0
2005-08-09 15:30:00,8.68,8.68,8.64,8.67,4600.0,8.6566,8.6566,8.6168,8.6467,4600.0
2005-08-09 15:35:00,8.65,8.65,8.63,8.64,3900.0,8.6267,8.6267,8.6068,8.6168,3900.0
2005-08-09 15:40:00,8.64,8.66,8.64,8.66,6600.0,8.6168,8.6367,8.6168,8.6367,6600.0
2005-08-09 15:45:00,8.66,8.67,8.65,8.66,1800.0,8.6367,8.6467,8.6267,8.6367,1800.0
2005-08-09 15:50:00,8.67,8.68,8.66,8.66,4600.0,8.6467,8.6566,8.6367,8.6367,4600.0
2005-08-09 15:55:00,8.68,8.7,8.67,8.68,2300.0,8.6566,8.6766,8.6467,8.6566,2300.0
2005-08-10 09:30:00,8.7,8.73,8.58,8.69,8600.0,8.6766,8.7065,8.5569,8.6666,8600.0
2005-08-10 09:35:00,8.68,8.69,8.65,8.67,2700.0,8.6566,8.6666,8.6267,8.6467,2700.0
2005-08-10 09:40:00,8.67,8.68,8.65,8.67,600.0,8.6467,8.6566,8.6267,8.6467,600.0
2005-08-10 09:45:00,8.67,8.68,8.67,8.67,1700.0,8.6467,8.6566,8.6467,8.6467,1700.0
2005-08-10 09:50:00,8.68,8.69,8.68,8.69,1200.0,8.6566,8.6666,8.6566,8.6666,1200.0
2005-08-10 09:55:00,8.69,8.69,8.69,8.69,100.0,8.6666,8.6666,8.6666,8.6666,100.0
2005-08-10 10:00:00,8.69,8.69,8.68,8.68,1500.0,8.6666,8.6666,8.6566,8.6566,1500.0
2005-08-10 10:05:00,8.68,8.68,8.68,8.68,0.0,8.6566,8.6566,8.6566,8.6566,0.0
2005-08-10 10:10:00,8.68,8.68,8.62,8.62,9300.0,8.6566,8.6566,8.5968,8.5968,9300.0
2005-08-10 10:15:00,8.62,8.66,8.61,8.64,6400.0,8.5968,8.6367,8.5868,8.6168,6400.0
2005-08-10 10:20:00,8.6,8.64,8.6,8.6,2100.0,8.5769,8.6168,8.5769,8.5769,2100.0
2005-08-10 10:25:00,8.64,8.64,8.6,8.6,3200.0,8.6168,8.6168,8.5769,8.5769,3200.0
2005-08-10 10:30:00,8.6,8.64,8.6,8.64,800.0,8.5769,8.6168,8.5769,8.6168,800.0
2005-08-10 10:35:00,8.64,8.64,8.63,8.63,3900.0,8.6168,8.6168,8.6068,8.6068,3900.0
2005-08-10 10:40:00,8.64,8.64,8.63,8.63,1300.0,8.6168,8.6168,8.6068,8.6068,1300.0
2005-08-10 10:45:00,8.62,8.64,8.62,8.64,700.0,8.5968,8.6168,8.5968,8.6168,700.0
2005-08-10 10:50:00,8.64,8.65,8.63,8.65,3700.0,8.6168,8.6267,8.6068,8.6267,3700.0
2005-08-10 10:55:00,8.67,8.67,8.65,8.65,400.0,8.6467,8.6467,8.6267,8.6267,400.0
2005-08-10 11:00:00,8.67,8.69,8.67,8.68,1300.0,8.6467,8.6666,8.6467,8.6566,1300.0
2005-08-10 11:05:00,8.68,8.69,8.65,8.66,4200.0,8.6566,8.6666,8.6267,8.6367,4200.0
2005-08-10 11:10:00,8.68,8.7,8.67,8.7,1100.0,8.6566,8.6766,8.6467,8.6766,1100.0
2005-08-10 11:15:00,8.69,8.7,8.68,8.68,1900.0,8.6666,8.6766,8.6566,8.6566,1900.0
2005-08-10 11:20:00,8.69,8.7,8.66,8.66,1700.0,8.6666,8.6766,8.6367,8.6367,1700.0
2005-08-10 11:25:00,8.67,8.7,8.67,8.7,600.0,8.6467,8.6766,8.6467,8.6766,600.0
2005-08-10 11:30:00,8.7,8.71,8.7,8.71,5800.0,8.6766,8.6866,8.6766,8.6866,5800.0
2005-08-10 11:35:00,8.71,8.77,8.7,8.7,17400.0,8.6866,8.7464,8.6766,8.6766,17400.0
2005-08-10 11:40:00,8.72,8.74,8.67,8.67,4900.0,8.6965,8.7165,8.6467,8.6467,4900.0
2005-08-10 11:45:00,8.7,8.7,8.7,8.7,100.0,8.6766,8.6766,8.6766,8.6766,100.0
2005-08-10 11:50:00,8.7,8.72,8.7,8.71,6800.0,8.6766,8.6965,8.6766,8.6866,6800.0
2005-08-10 11:55:00,8.72,8.72,8.7,8.72,2900.0,8.6965,8.6965,8.6766,8.6965,2900.0
2005-08-10 12:00:00,8.75,8.75,8.73,8.74,1800.0,8.7265,8.7265,8.7065,8.7165,1800.0
2005-08-10 12:05:00,8.75,8.75,8.74,8.74,1300.0,8.7265,8.7265,8.7165,8.7165,1300.0
2005-08-10 12:10:00,8.74,8.75,8.73,8.73,2200.0,8.7165,8.7265,8.7065,8.7065,2200.0
2005-08-10 12:15:00,8.75,8.75,8.73,8.75,2800.0,8.7265,8.7265,8.7065,8.7265,2800.0
2005-08-10 12:20:00,8.77,8.77,8.77,8.77,700.0,8.7464,8.7464,8.7464,8.7464,700.0
2005-08-10 12:25:00,8.76,8.78,8.76,8.78,1400.0,8.7364,8.7564,8.7364,8.7564,1400.0
2005-08-10 12:30:00,8.76,8.76,8.72,8.73,3400.0,8.7364,8.7364,8.6965,8.7065,3400.0
2005-08-10 12:35:00,8.73,8.73,8.69,8.72,700.0,8.7065,8.7065,8.6666,8.6965,700.0
2005-08-10 12:40:00,8.72,8.72,8.68,8.68,1500.0,8.6965,8.6965,8.6566,8.6566,1500.0
2005-08-10 12:45:00,8.71,8.73,8.71,8.72,700.0,8.6866,8.7065,8.6866,8.6965,700.0
2005-08-10 12:50:00,8.74,8.79,8.74,8.77,2200.0,8.7165,8.7664,8.7165,8.7464,2200.0
2005-08-10 12:55:00,8.76,8.77,8.75,8.77,1100.0,8.7364,8.7464,8.7265,8.7464,1100.0
2005-08-10 13:00:00,8.77,8.78,8.73,8.73,2800.0,8.7464,8.7564,8.7065,8.7065,2800.0
2005-08-10 13:05:00,8.73,8.73,8.73,8.73,0.0,8.7065,8.7065,8.7065,8.7065,0.0
2005-08-10 13:10:00,8.77,8.78,8.77,8.78,900.0,8.7464,8.7564,8.7464,8.7564,900.0
2005-08-10 13:15:00,8.77,8.78,8.75,8.75,1300.0,8.7464,8.7564,8.7265,8.7265,1300.0
2005-08-10 13:20:00,8.75,8.75,8.7,8.7,2100.0,8.7265,8.7265,8.6766,8.6766,2100.0
2005-08-10 13:25:00,8.72,8.74,8.72,8.74,300.0,8.6965,8.7165,8.6965,8.7165,300.0
2005-08-10 13:30:00,8.74,8.74,8.73,8.74,800.0,8.7165,8.7165,8.7065,8.7165,800.0
2005-08-10 13:35:00,8.73,8.79,8.73,8.77,900.0,8.7065,8.7664,8.7065,8.7464,900.0
2005-08-10 13:40:00,8.79,8.79,8.73,8.75,1700.0,8.7664,8.7664,8.7065,8.7265,1700.0
2005-08-10 13:45:00,8.75,8.76,8.74,8.74,1900.0,8.7265,8.7364,8.7165,8.7165,1900.0
2005-08-10 13:50:00,8.74,8.76,8.74,8.76,1800.0,8.7165,8.7364,8.7165,8.7364,1800.0
2005-08-10 13:55:00,8.76,8.76,8.73,8.76,4700.0,8.7364,8.7364,8.7065,8.7364,4700.0
2005-08-10 14:00:00,8.77,8.77,8.75,8.76,2800.0,8.7464,8.7464,8.7265,8.7364,2800.0
2005-08-10 14:05:00,8.75,8.78,8.73,8.77,3100.0,8.7265,8.7564,8.7065,8.7464,3100.0
2005-08-10 14:10:00,8.75,8.75,8.71,8.73,1400.0,8.7265,8.7265,8.6866,8.7065,1400.0
2005-08-10 14:15:00,8.72,8.74,8.72,8.74,3900.0,8.6965,8.7165,8.6965,8.7165,3900.0
2005-08-10 14:20:00,8.74,8.74,8.7,8.71,1600.0,8.7165,8.7165,8.6766,8.6866,1600.0
2005-08-10 14:25:00,8.7,8.72,8.67,8.67,1700.0,8.6766,8.6965,8.6467,8.6467,1700.0
2005-08-10 14:30:00,8.7,8.72,8.68,8.71,2900.0,8.6766,8.6965,8.6566,8.6866,2900.0
2005-08-10 14:35:00,8.73,8.79,8.73,8.75,5600.0,8.7065,8.7664,8.7065,8.7265,5600.0
2005-08-10 14:40:00,8.75,8.82,8.75,8.79,3700.0,8.7265,8.7963,8.7265,8.7664,3700.0
2005-08-10 14:45:00,8.79,8.83,8.78,8.78,3300.0,8.7664,8.8062,8.7564,8.7564,3300.0
2005-08-10 14:50:00,8.79,8.79,8.78,8.78,1100.0,8.7664,8.7664,8.7564,8.7564,1100.0
2005-08-10 14:55:00,8.78,8.79,8.76,8.79,1700.0,8.7564,8.7664,8.7364,8.7664,1700.0
2005-08-10 15:00:00,8.79,8.79,8.73,8.73,1600.0,8.7664,8.7664,8.7065,8.7065,1600.0
2005-08-10 15:05:00,8.71,8.72,8.69,8.7,1300.0,8.6866,8.6965,8.6666,8.6766,1300.0
2005-08-10 15:10:00,8.71,8.72,8.68,8.68,2300.0,8.6866,8.6965,8.6566,8.6566,2300.0
2005-08-10 15:15:00,8.69,8.7,8.68,8.69,2900.0,8.6666,8.6766,8.6566,8.6666,2900.0
2005-08-10 15:20:00,8.69,8.71,8.68,8.7,1400.0,8.6666,8.6866,8.6566,8.6766,1400.0
2005-08-10 15:25:00,8.7,8.75,8.7,8.74,2000.0,8.6766,8.7265,8.6766,8.7165,2000.0
2005-08-10 15:30:00,8.75,8.75,8.73,8.75,1700.0,8.7265,8.7265,8.7065,8.7265,1700.0
2005-08-10 15:35:00,8.75,8.75,8.72,8.73,3100.0,8.7265,8.7265,8.6965,8.7065,3100.0
2005-08-10 15:40:00,8.72,8.75,8.71,8.75,5300.0,8.6965,8.7265,8.6866,8.7265,5300.0
2005-08-10 15:45:00,8.75,8.86,8.75,8.86,12000.0,8.7265,8.8362,8.7265,8.8362,12000.0
2005-08-10 15:50:00,8.86,8.89,8.81,8.85,7100.0,8.8362,8.8661,8.7863,8.8262,7100.0
2005-08-10 15:55:00,8.85,8.91,8.84,8.91,22300.0,8.8262,8.886,8.8162,8.886,22300.0
2005-08-11 09:30:00,8.93,9.0,8.91,9.0,5500.0,8.906,8.9758,8.886,8.9758,5500.0
2005-08-11 09:35:00,8.99,8.99,8.81,8.81,2900.0,8.9658,8.9658,8.7863,8.7863,2900.0
2005-08-11 09:40:00,8.8,8.8,8.7,8.7,7500.0,8.7763,8.7763,8.6766,8.6766,7500.0
2005-08-11 09:45:00,8.72,8.72,8.71,8.71,900.0,8.6965,8.6965,8.6866,8.6866,900.0
2005-08-11 09:50:00,8.7,8.72,8.7,8.7,700.0,8.6766,8.6965,8.6766,8.6766,700.0
2005-08-11 09:55:00,8.73,8.73,8.71,8.71,2300.0,8.7065,8.7065,8.6866,8.6866,2300.0
2005-08-11 10:00:00,8.71,8.85,8.71,8.79,2100.0,8.6866,8.8262,8.6866,8.7664,2100.0
2005-08-11 10:05:00,8.79,8.82,8.78,8.82,1000.0,8.7664,8.7963,8.7564,8.7963,1000.0
2005-08-11 10:10:00,8.8,8.82,8.8,8.81,400.0,8.7763,8.7963,8.7763,8.7863,400.0
2005-08-11 10:15:00,8.82,8.83,8.81,8.81,700.0,8.7963,8.8062,8.7863,8.7863,700.0
2005-08-11 10:20:00,8.8,8.85,8.8,8.85,1200.0,8.7763,8.8262,8.7763,8.8262,1200.0
2005-08-11 10:25:00,8.86,8.91,8.86,8.91,800.0,8.8362,8.886,8.8362,8.886,800.0
2005-08-11 10:30:00,8.94,8.94,8.89,8.91,1100.0,8.9159,8.9159,8.8661,8.886,1100.0
2005-08-11 10:35:00,8.88,8.88,8.87,8.87,400.0,8.8561,8.8561,8.8461,8.8461,400.0
2005-08-11 10:40:00,8.88,8.88,8.85,8.85,700.0,8.8561,8.8561,8.8262,8.8262,700.0
2005-08-11 10:45:00,8.86,8.86,8.86,8.86,300.0,8.8362,8.8362,8.8362,8.8362,300.0
2005-08-11 10:50:00,8.86,8.87,8.86,8.86,400.0,8.8362,8.8461,8.8362,8.8362,400.0
2005-08-11 10:55:00,8.87,8.87,8.85,8.87,1500.0,8.8461,8.8461,8.8262,8.8461,1500.0
2005-08-11 11:00:00,8.87,8.87,8.86,8.87,900.0,8.8461,8.8461,8.8362,8.8461,900.0
2005-08-11 11:05:00,8.86,8.86,8.83,8.83,1000.0,8.8362,8.8362,8.8062,8.8062,1000.0
2005-08-11 11:10:00,8.85,8.85,8.82,8.83,2400.0,8.8262,8.8262,8.7963,8.8062,2400.0
2005-08-11 11:15:00,8.83,8.83,8.82,8.82,400.0,8.8062,8.8062,8.7963,8.7963,400.0
2005-08-11 11:20:00,8.83,8.84,8.83,8.83,1000.0,8.8062,8.8162,8.8062,8.8062,1000.0
2005-08-11 11:25:00,8.83,8.83,8.83,8.83,100.0,8.8062,8.8062,8.8062,8.8062,100.0
2005-08-11 11:30:00,8.83,8.83,8.83,8.83,900.0,8.8062,8.8062,8.8062,8.8062,900.0
2005-08-11 11:35:00,8.83,8.83,8.81,8.81,1200.0,8.8062,8.8062,8.7863,8.7863,1200.0
2005-08-11 11:40:00,8.81,8.81,8.8,8.8,2600.0,8.7863,8.7863,8.7763,8.7763,2600.0
2005-08-11 11:45:00,8.81,8.81,8.8,8.81,1600.0,8.7863,8.7863,8.7763,8.7863,1600.0
2005-08-11 11:50:00,8.8,8.81,8.8,8.8,900.0,8.7763,8.7863,8.7763,8.7763,900.0
2005-08-11 11:55:00,8.8,8.8,8.76,8.79,1100.0,8.7763,8.7763,8.7364,8.7664,1100.0
2005-08-11 12:00:00,8.78,8.78,8.76,8.76,1900.0,8.7564,8.7564,8.7364,8.7364,1900.0
2005-08-11 12:05:00,8.76,8.76,8.76,8.76,100.0,8.7364,8.7364,8.7364,8.7364,100.0
2005-08-11 12:10:00,8.76,8.76,8.75,8.75,300.0,8.7364,8.7364,8.7265,8.7265,300.0
2005-08-11 12:15:00,8.74,8.74,8.74,8.74,1400.0,8.7165,8.7165,8.7165,8.7165,1400.0
2005-08-11 12:20:00,8.73,8.73,8.71,8.71,600.0,8.7065,8.7065,8.6866,8.6866,600.0
2005-08-11 12:25:00,8.71,8.71,8.7,8.71,400.0,8.6866,8.6866,8.6766,8.6866,400.0
2005-08-11 12:30:00,8.7,8.7,8.7,8.7,700.0,8.6766,8.6766,8.6766,8.6766,700.0
2005-08-11 12:35:00,8.7,8.7,8.7,8.7,3700.0,8.6766,8.6766,8.6766,8.6766,3700.0
2005-08-11 12:40:00,8.7,8.7,8.7,8.7,600.0,8.6766,8.6766,8.6766,8.6766,600.0
2005-08-11 12:45:00,8.7,8.71,8.7,8.71,1300.0,8.6766,8.6866,8.6766,8.6866,1300.0
2005-08-11 12:50:00,8.71,8.75,8.71,8.73,4500.0,8.6866,8.7265,8.6866,8.7065,4500.0
2005-08-11 12:55:00,8.73,8.73,8.73,8.73,0.0,8.7065,8.7065,8.7065,8.7065,0.0
2005-08-11 13:00:00,8.75,8.75,8.74,8.74,800.0,8.7265,8.7265,8.7165,8.7165,800.0
2005-08-11 13:05:00,8.74,8.75,8.74,8.74,400.0,8.7165,8.7265,8.7165,8.7165,400.0
2005-08-11 13:10:00,8.74,8.74,8.74,8.74,0.0,8.7165,8.7165,8.7165,8.7165,0.0
2005-08-11 13:15:00,8.74,8.74,8.74,8.74,200.0,8.7165,8.7165,8.7165,8.7165,200.0
2005-08-11 13:20:00,8.74,8.75,8.74,8.74,800.0,8.7165,8.7265,8.7165,8.7165,800.0
2005-08-11 13:25:00,8.74,8.74,8.74,8.74,100.0,8.7165,8.7165,8.7165,8.7165,100.0
2005-08-11 13:30:00,8.74,8.75,8.74,8.75,600.0,8.7165,8.7265,8.7165,8.7265,600.0
2005-08-11 13:35:00,8.75,8.75,8.75,8.75,0.0,8.7265,8.7265,8.7265,8.7265,0.0
2005-08-11 13:40:00,8.75,8.76,8.7,8.7,3500.0,8.7265,8.7364,8.6766,8.6766,3500.0
2005-08-11 13:45:00,8.71,8.74,8.7,8.71,3400.0,8.6866,8.7165,8.6766,8.6866,3400.0
2005-08-11 13:50:00,8.71,8.71,8.71,8.71,0.0,8.6866,8.6866,8.6866,8.6866,0.0
2005-08-11 13:55:00,8.71,8.73,8.71,8.73,600.0,8.6866,8.7065,8.6866,8.7065,600.0
2005-08-11 14:00:00,8.72,8.72,8.72,8.72,200.0,8.6965,8.6965,8.6965,8.6965,200.0
2005-08-11 14:05:00,8.72,8.72,8.72,8.72,100.0,8.6965,8.6965,8.6965,8.6965,100.0
2005-08-11 14:10:00,8.74,8.74,8.71,8.71,2100.0,8.7165,8.7165,8.6866,8.6866,2100.0
2005-08-11 14:15:00,8.71,8.71,8.7,8.7,2100.0,8.6866,8.6866,8.6766,8.6766,2100.0
2005-08-11 14:20:00,8.69,8.71,8.69,8.7,600.0,8.6666,8.6866,8.6666,8.6766,600.0
2005-08-11 14:25:00,8.7,8.7,8.7,8.7,100.0,8.6766,8.6766,8.6766,8.6766,100.0
2005-08-11 14:30:00,8.71,8.73,8.71,8.73,700.0,8.6866,8.7065,8.6866,8.7065,700.0
2005-08-11 14:35:00,8.74,8.75,8.74,8.75,1200.0,8.7165,8.7265,8.7165,8.7265,1200.0
2005-08-11 14:40:00,8.78,8.83,8.78,8.82,1800.0,8.7564,8.8062,8.7564,8.7963,1800.0
2005-08-11 14:45:00,8.82,8.82,8.82,8.82,0.0,8.7963,8.7963,8.7963,8.7963,0.0
2005-08-11 14:50:00,8.88,8.88,8.87,8.88,400.0,8.8561,8.8561,8.8461,8.8561,400.0
2005-08-11 14:55:00,8.87,8.88,8.87,8.88,700.0,8.8461,8.8561,8.8461,8.8561,700.0
2005-08-11 15:00:00,8.89,8.89,8.85,8.85,2800.0,8.8661,8.8661,8.8262,8.8262,2800.0
2005-08-11 15:05:00,8.85,8.86,8.85,8.85,700.0,8.8262,8.8362,8.8262,8.8262,700.0
2005-08-11 15:10:00,8.85,8.92,8.85,8.92,2400.0,8.8262,8.896,8.8262,8.896,2400.0
2005-08-11 15:15:00,8.94,8.95,8.93,8.95,3400.0,8.9159,8.9259,8.906,8.9259,3400.0
2005-08-11 15:20:00,8.94,8.95,8.94,8.94,4600.0,8.9159,8.9259,8.9159,8.9159,4600.0
2005-08-11 15:25:00,8.93,8.95,8.93,8.94,2600.0,8.906,8.9259,8.906,8.9159,2600.0
2005-08-11 15:30:00,8.9,8.93,8.9,8.92,4100.0,8.8761,8.906,8.8761,8.896,4100.0
2005-08-11 15:35:00,8.93,8.95,8.91,8.95,7100.0,8.906,8.9259,8.886,8.9259,7100.0
2005-08-11 15:40:00,8.95,8.95,8.94,8.94,8700.0,8.9259,8.9259,8.9159,8.9159,8700.0
2005-08-11 15:45:00,8.94,8.94,8.91,8.91,2500.0,8.9159,8.9159,8.886,8.886,2500.0
2005-08-11 15:50:00,8.91,8.91,8.89,8.89,3600.0,8.886,8.886,8.8661,8.8661,3600.0
2005-08-11 15:55:00,8.91,8.91,8.83,8.85,8800.0,8.886,8.886,8.8062,8.8262,8800.0
2005-08-12 09:30:00,8.78,8.82,8.74,8.76,6500.0,8.7564,8.7963,8.7165,8.7364,6500.0
2005-08-12 09:35:00,8.75,8.78,8.7,8.71,1500.0,8.7265,8.7564,8.6766,8.6866,1500.0
2005-08-12 09:40:00,8.75,8.75,8.7,8.71,1000.0,8.7265,8.7265,8.6766,8.6866,1000.0
2005-08-12 09:45:00,8.71,8.71,8.7,8.7,2500.0,8.6866,8.6866,8.6766,8.6766,2500.0
2005-08-12 09:50:00,8.7,8.71,8.7,8.71,1100.0,8.6766,8.6866,8.6766,8.6866,1100.0
2005-08-12 09:55:00,8.7,8.7,8.7,8.7,1900.0,8.6766,8.6766,8.6766,8.6766,1900.0
2005-08-12 10:00:00,8.7,8.7,8.64,8.64,5800.0,8.6766,8.6766,8.6168,8.6168,5800.0
2005-08-12 10:05:00,8.66,8.66,8.63,8.66,400.0,8.6367,8.6367,8.6068,8.6367,400.0
2005-08-12 10:10:00,8.65,8.69,8.64,8.64,400.0,8.6267,8.6666,8.6168,8.6168,400.0
2005-08-12 10:15:00,8.69,8.73,8.69,8.72,1900.0,8.6666,8.7065,8.6666,8.6965,1900.0
2005-08-12 10:20:00,8.73,8.73,8.73,8.73,1300.0,8.7065,8.7065,8.7065,8.7065,1300.0
2005-08-12 10:25:00,8.73,8.73,8.73,8.73,0.0,8.7065,8.7065,8.7065,8.7065,0.0
2005-08-12 10:30:00,8.7,8.72,8.69,8.72,2900.0,8.6766,8.6965,8.6666,8.6965,2900.0
2005-08-12 10:35:00,8.72,8.72,8.68,8.68,1300.0,8.6965,8.6965,8.6566,8.6566,1300.0
2005-08-12 10:40:00,8.68,8.72,8.68,8.69,400.0,8.6566,8.6965,8.6566,8.6666,400.0
2005-08-12 10:45:00,8.65,8.65,8.65,8.65,400.0,8.6267,8.6267,8.6267,8.6267,400.0
2005-08-12 10:50:00,8.65,8.65,8.65,8.65,0.0,8.6267,8.6267,8.6267,8.6267,0.0
2005-08-12 10:55:00,8.65,8.66,8.65,8.66,1100.0,8.6267,8.6367,8.6267,8.6367,1100.0
2005-08-12 11:00:00,8.65,8.7,8.65,8.69,3500.0,8.6267,8.6766,8.6267,8.6666,3500.0
2005-08-12 11:05:00,8.71,8.72,8.7,8.72,1200.0,8.6866,8.6965,8.6766,8.6965,1200.0
2005-08-12 11:10:00,8.7,8.7,8.7,8.7,1100.0,8.6766,8.6766,8.6766,8.6766,1100.0
2005-08-12 11:15:00,8.7,8.7,8.7,8.7,1400.0,8.6766,8.6766,8.6766,8.6766,1400.0
2005-08-12 11:20:00,8.7,8.72,8.7,8.7,1300.0,8.6766,8.6965,8.6766,8.6766,1300.0
2005-08-12 11:25:00,8.7,8.7,8.7,8.7,1100.0,8.6766,8.6766,8.6766,8.6766,1100.0
2005-08-12 11:30:00,8.7,8.7,8.7,8.7,200.0,8.6766,8.6766,8.6766,8.6766,200.0
2005-08-12 11:35:00,8.68,8.68,8.68,8.68,100.0,8.6566,8.6566,8.6566,8.6566,100.0
2005-08-12 11:40:00,8.7,8.72,8.7,8.7,900.0,8.6766,8.6965,8.6766,8.6766,900.0
2005-08-12 11:45:00,8.71,8.72,8.71,8.71,600.0,8.6866,8.6965,8.6866,8.6866,600.0
2005-08-12 11:50:00,8.69,8.69,8.65,8.65,10000.0,8.6666,8.6666,8.6267,8.6267,10000.0
2005-08-12 11:55:00,8.65,8.67,8.65,8.66,1500.0,8.6267,8.6467,8.6267,8.6367,1500.0
2005-08-12 12:00:00,8.66,8.68,8.65,8.66,600.0,8.6367,8.6566,8.6267,8.6367,600.0
2005-08-12 12:05:00,8.65,8.65,8.64,8.64,600.0,8.6267,8.6267,8.6168,8.6168,600.0
2005-08-12 12:10:00,8.65,8.65,8.64,8.64,1300.0,8.6267,8.6267,8.6168,8.6168,1300.0
2005-08-12 12:15:00,8.63,8.63,8.58,8.58,11100.0,8.6068,8.6068,8.5569,8.5569,11100.0
2005-08-12 12:20:00,8.59,8.61,8.57,8.57,7000.0,8.5669,8.5868,8.5469,8.5469,7000.0
2005-08-12 12:25:00,8.57,8.57,8.55,8.55,1800.0,8.5469,8.5469,8.527,8.527,1800.0
2005-08-12 12:30:00,8.55,8.57,8.55,8.55,9300.0,8.527,8.5469,8.527,8.527,9300.0
2005-08-12 12:35:00,8.55,8.57,8.52,8.55,3800.0,8.527,8.5469,8.4971,8.527,3800.0
2005-08-12 12:40:00,8.55,8.57,8.55,8.57,300.0,8.527,8.5469,8.527,8.5469,300.0
2005-08-12 12:45:00,8.56,8.57,8.55,8.55,1000.0,8.537,8.5469,8.527,8.527,1000.0
2005-08-12 12:50:00,8.55,8.56,8.5,8.55,8900.0,8.527,8.537,8.4771,8.527,8900.0
2005-08-12 12:55:00,8.54,8.58,8.54,8.58,1400.0,8.517,8.5569,8.517,8.5569,1400.0
2005-08-12 13:00:00,8.58,8.58,8.58,8.58,0.0,8.5569,8.5569,8.5569,8.5569,0.0
2005-08-12 13:05:00,8.57,8.57,8.56,8.56,700.0,8.5469,8.5469,8.537,8.537,700.0
2005-08-12 13:10:00,8.57,8.57,8.57,8.57,500.0,8.5469,8.5469,8.5469,8.5469,500.0
2005-08-12 13:15:00,8.56,8.57,8.55,8.55,2800.0,8.537,8.5469,8.527,8.527,2800.0
2005-08-12 13:20:00,8.53,8.53,8.5,8.51,1100.0,8.5071,8.5071,8.4771,8.4871,1100.0
2005-08-12 13:25:00,8.5,8.51,8.46,8.46,7100.0,8.4771,8.4871,8.4372,8.4372,7100.0
2005-08-12 13:30:00,8.46,8.46,8.44,8.44,6000.0,8.4372,8.4372,8.4173,8.4173,6000.0
2005-08-12 13:35:00,8.43,8.45,8.43,8.43,1900.0,8.4073,8.4273,8.4073,8.4073,1900.0
2005-08-12 13:40:00,8.43,8.43,8.35,8.35,9100.0,8.4073,8.4073,8.3275,8.3275,9100.0
2005-08-12 13:45:00,8.36,8.59,8.35,8.37,52000.0,8.3375,8.5669,8.3275,8.3475,52000.0
2005-08-12 13:50:00,8.35,8.37,8.35,8.37,900.0,8.3275,8.3475,8.3275,8.3475,900.0
2005-08-12 13:55:00,8.36,8.37,8.35,8.37,1100.0,8.3375,8.3475,8.3275,8.3475,1100.0
2005-08-12 14:00:00,8.35,8.38,8.34,8.38,2300.0,8.3275,8.3575,8.3176,8.3575,2300.0
2005-08-12 14:05:00,8.38,8.41,8.38,8.4,3700.0,8.3575,8.3874,8.3575,8.3774,3700.0
2005-08-12 14:10:00,8.4,8.4,8.33,8.33,3100.0,8.3774,8.3774,8.3076,8.3076,3100.0
2005-08-12 14:15:00,8.34,8.34,8.18,8.24,21500.0,8.3176,8.3176,8.158,8.2178,21500.0
2005-08-12 14:20:00,8.23,8.29,8.22,8.26,4900.0,8.2079,8.2677,8.1979,8.2378,4900.0
2005-08-12 14:25:00,8.25,8.3,8.25,8.27,2100.0,8.2278,8.2777,8.2278,8.2478,2100.0
2005-08-12 14:30:00,8.26,8.27,8.26,8.27,700.0,8.2378,8.2478,8.2378,8.2478,700.0
2005-08-12 14:35:00,8.28,8.3,8.28,8.28,1200.0,8.2577,8.2777,8.2577,8.2577,1200.0
2005-08-12 14:40:00,8.27,8.28,8.25,8.27,3600.0,8.2478,8.2577,8.2278,8.2478,3600.0
2005-08-12 14:45:00,8.26,8.27,8.25,8.27,1600.0,8.2378,8.2478,8.2278,8.2478,1600.0
2005-08-12 14:50:00,8.27,8.33,8.27,8.33,3100.0,8.2478,8.3076,8.2478,8.3076,3100.0
2005-08-12 14:55:00,8.31,8.31,8.27,8.28,2100.0,8.2876,8.2876,8.2478,8.2577,2100.0
2005-08-12 15:00:00,8.28,8.3,8.26,8.26,2700.0,8.2577,8.2777,8.2378,8.2378,2700.0
2005-08-12 15:05:00,8.26,8.29,8.25,8.27,5000.0,8.2378,8.2677,8.2278,8.2478,5000.0
2005-08-12 15:10:00,8.29,8.3,8.27,8.3,3100.0,8.2677,8.2777,8.2478,8.2777,3100.0
2005-08-12 15:15:00,8.3,8.3,8.29,8.29,1600.0,8.2777,8.2777,8.2677,8.2677,1600.0
2005-08-12 15:20:00,8.29,8.33,8.27,8.3,6300.0,8.2677,8.3076,8.2478,8.2777,6300.0
2005-08-12 15:25:00,8.33,8.37,8.32,8.37,3900.0,8.3076,8.3475,8.2976,8.3475,3900.0
2005-08-12 15:30:00,8.37,8.45,8.35,8.37,4300.0,8.3475,8.4273,8.3275,8.3475,4300.0
2005-08-12 15:35:00,8.36,8.45,8.36,8.45,1400.0,8.3375,8.4273,8.3375,8.4273,1400.0
2005-08-12 15:40:00,8.41,8.42,8.36,8.38,2300.0,8.3874,8.3973,8.3375,8.3575,2300.0
2005-08-12 15:45:00,8.38,8.38,8.35,8.35,1500.0,8.3575,8.3575,8.3275,8.3275,1500.0
2005-08-12 15:50:00,8.36,8.46,8.36,8.43,13200.0,8.3375,8.4372,8.3375,8.4073,13200.0
2005-08-12 15:55:00,8.43,8.46,8.39,8.43,10100.0,8.4073,8.4372,8.3674,8.4073,10100.0
2005-08-15 09:30:00,8.41,8.43,8.35,8.43,12500.0,8.3874,8.4073,8.3275,8.4073,12500.0
2005-08-15 09:35:00,8.45,8.59,8.45,8.59,12100.0,8.4273,8.5669,8.4273,8.5669,12100.0
2005-08-15 09:40:00,8.6,8.7,8.56,8.67,11100.0,8.5769,8.6766,8.537,8.6467,11100.0
2005-08-15 09:45:00,8.69,8.7,8.66,8.66,8400.0,8.6666,8.6766,8.6367,8.6367,8400.0
2005-08-15 09:50:00,8.67,8.68,8.63,8.68,4500.0,8.6467,8.6566,8.6068,8.6566,4500.0
2005-08-15 09:55:00,8.68,8.68,8.67,8.68,1500.0,8.6566,8.6566,8.6467,8.6566,1500.0
2005-08-15 10:00:00,8.64,8.65,8.6,8.61,3500.0,8.6168,8.6267,8.5769,8.5868,3500.0
2005-08-15 10:05:00,8.58,8.61,8.56,8.56,1000.0,8.5569,8.5868,8.537,8.537,1000.0
2005-08-15 10:10:00,8.59,8.59,8.53,8.53,1400.0,8.5669,8.5669,8.5071,8.5071,1400.0
2005-08-15 10:15:00,8.53,8.53,8.48,8.48,2400.0,8.5071,8.5071,8.4572,8.4572,2400.0
2005-08-15 10:20:00,8.5,8.5,8.45,8.45,5900.0,8.4771,8.4771,8.4273,8.4273,5900.0
2005-08-15 10:25:00,8.45,8.46,8.45,8.46,1000.0,8.4273,8.4372,8.4273,8.4372,1000.0
2005-08-15 10:30:00,8.44,8.46,8.44,8.46,2300.0,8.4173,8.4372,8.4173,8.4372,2300.0
2005-08-15 10:35:00,8.46,8.49,8.46,8.49,2700.0,8.4372,8.4672,8.4372,8.4672,2700.0
2005-08-15 10:40:00,8.49,8.55,8.49,8.55,4300.0,8.4672,8.527,8.4672,8.527,4300.0
2005-08-15 10:45:00,8.57,8.57,8.47,8.52,4700.0,8.5469,8.5469,8.4472,8.4971,4700.0
2005-08-15 10:50:00,8.5,8.51,8.47,8.5,6200.0,8.4771,8.4871,8.4472,8.4771,6200.0
2005-08-15 10:55:00,8.5,8.5,8.49,8.5,3800.0,8.4771,8.4771,8.4672,8.4771,3800.0
2005-08-15 11:00:00,8.5,8.51,8.49,8.49,4300.0,8.4771,8.4871,8.4672,8.4672,4300.0
2005-08-15 11:05:00,8.51,8.51,8.5,8.5,1300.0,8.4871,8.4871,8.4771,8.4771,1300.0
2005-08-15 11:10:00,8.5,8.5,8.47,8.48,2000.0,8.4771,8.4771,8.4472,8.4572,2000.0
2005-08-15 11:15:00,8.48,8.48,8.47,8.48,2800.0,8.4572,8.4572,8.4472,8.4572,2800.0
2005-08-15 11:20:00,8.49,8.5,8.49,8.49,800.0,8.4672,8.4771,8.4672,8.4672,800.0
2005-08-15 11:25:00,8.49,8.5,8.49,8.5,800.0,8.4672,8.4771,8.4672,8.4771,800.0
2005-08-15 11:30:00,8.49,8.54,8.49,8.5,6200.0,8.4672,8.517,8.4672,8.4771,6200.0
2005-08-15 11:35:00,8.5,8.56,8.5,8.54,2600.0,8.4771,8.537,8.4771,8.517,2600.0
2005-08-15 11:40:00,8.55,8.58,8.54,8.57,7300.0,8.527,8.5569,8.517,8.5469,7300.0
2005-08-15 11:45:00,8.57,8.62,8.57,8.6,2600.0,8.5469,8.5968,8.5469,8.5769,2600.0
2005-08-15 11:50:00,8.6,8.6,8.59,8.6,800.0,8.5769,8.5769,8.5669,8.5769,800.0
2005-08-15 11:55:00,8.59,8.59,8.59,8.59,100.0,8.5669,8.5669,8.5669,8.5669,100.0
2005-08-15 12:00:00,8.6,8.6,8.59,8.59,600.0,8.5769,8.5769,8.5669,8.5669,600.0
2005-08-15 12:05:00,8.6,8.6,8.59,8.6,1300.0,8.5769,8.5769,8.5669,8.5769,1300.0
2005-08-15 12:10:00,8.62,8.63,8.61,8.63,500.0,8.5968,8.6068,8.5868,8.6068,500.0
2005-08-15 12:15:00,8.64,8.7,8.64,8.69,4000.0,8.6168,8.6766,8.6168,8.6666,4000.0
2005-08-15 12:20:00,8.68,8.68,8.67,8.68,1300.0,8.6566,8.6566,8.6467,8.6566,1300.0
2005-08-15 12:25:00,8.68,8.7,8.68,8.7,3000.0,8.6566,8.6766,8.6566,8.6766,3000.0
2005-08-15 12:30:00,8.7,8.73,8.7,8.71,3600.0,8.6766,8.7065,8.6766,8.6866,3600.0
2005-08-15 12:35:00,8.72,8.75,8.7,8.7,9900.0,8.6965,8.7265,8.6766,8.6766,9900.0
2005-08-15 12:40:00,8.74,8.74,8.72,8.72,1100.0,8.7165,8.7165,8.6965,8.6965,1100.0
2005-08-15 12:45:00,8.72,8.72,8.7,8.7,5800.0,8.6965,8.6965,8.6766,8.6766,5800.0
2005-08-15 12:50:00,8.69,8.7,8.69,8.69,600.0,8.6666,8.6766,8.6666,8.6666,600.0
2005-08-15 12:55:00,8.69,8.7,8.68,8.7,1900.0,8.6666,8.6766,8.6566,8.6766,1900.0
2005-08-15 13:00:00,8.72,8.73,8.72,8.72,1800.0,8.6965,8.7065,8.6965,8.6965,1800.0
2005-08-15 13:05:00,8.71,8.71,8.68,8.68,5700.0,8.6866,8.6866,8.6566,8.6566,5700.0
2005-08-15 13:10:00,8.69,8.73,8.6,8.72,7800.0,8.6666,8.7065,8.5769,8.6965,7800.0
2005-08-15 13:15:00,8.72,8.73,8.72,8.73,400.0,8.6965,8.7065,8.6965,8.7065,400.0
2005-08-15 13:20:00,8.74,8.77,8.73,8.76,2700.0,8.7165,8.7464,8.7065,8.7364,2700.0
2005-08-15 13:25:00,8.78,8.83,8.78,8.78,1100.0,8.7564,8.8062,8.7564,8.7564,1100.0
2005-08-15 13:30:00,8.82,8.84,8.7,8.74,6400.0,8.7963,8.8162,8.6766,8.7165,6400.0
2005-08-15 13:35:00,8.72,8.82,8.72,8.79,4100.0,8.6965,8.7963,8.6965,8.7664,4100.0
2005-08-15 13:40:00,8.8,8.83,8.8,8.82,1100.0,8.7763,8.8062,8.7763,8.7963,1100.0
2005-08-15 13:45:00,8.83,8.83,8.8,8.8,7300.0,8.8062,8.8062,8.7763,8.7763,7300.0
2005-08-15 13:50:00,8.8,8.8,8.78,8.78,900.0,8.7763,8.7763,8.7564,8.7564,900.0
2005-08-15 13:55:00,8.79,8.8,8.76,8.78,1800.0,8.7664,8.7763,8.7364,8.7564,1800.0
2005-08-15 14:00:00,8.78,8.78,8.78,8.78,300.0,8.7564,8.7564,8.7564,8.7564,300.0
2005-08-15 14:05:00,8.78,8.78,8.78,8.78,700.0,8.7564,8.7564,8.7564,8.7564,700.0
2005-08-15 14:10:00,8.79,8.79,8.79,8.79,200.0,8.7664,8.7664,8.7664,8.7664,200.0
2005-08-15 14:15:00,8.78,8.78,8.77,8.77,600.0,8.7564,8.7564,8.7464,8.7464,600.0
2005-08-15 14:20:00,8.77,8.77,8.77,8.77,200.0,8.7464,8.7464,8.7464,8.7464,200.0
2005-08-15 14:25:00,8.77,8.77,8.76,8.77,4700.0,8.7464,8.7464,8.7364,8.7464,4700.0
2005-08-15 14:30:00,8.77,8.78,8.77,8.78,5400.0,8.7464,8.7564,8.7464,8.7564,5400.0
2005-08-15 14:35:00,8.78,8.78,8.78,8.78,1100.0,8.7564,8.7564,8.7564,8.7564,1100.0
2005-08-15 14:40:00,8.78,8.8,8.78,8.8,800.0,8.7564,8.7763,8.7564,8.7763,800.0
2005-08-15 14:45:00,8.81,8.84,8.81,8.84,2000.0,8.7863,8.8162,8.7863,8.8162,2000.0
2005-08-15 14:50:00,8.85,8.95,8.85,8.95,3100.0,8.8262,8.9259,8.8262,8.9259,3100.0
2005-08-15 14:55:00,8.95,8.95,8.94,8.94,3800.0,8.9259,8.9259,8.9159,8.9159,3800.0
2005-08-15 15:00:00,8.93,8.93,8.93,8.93,1100.0,8.906,8.906,8.906,8.906,1100.0
2005-08-15 15:05:00,8.93,8.94,8.93,8.94,2300.0,8.906,8.9159,8.906,8.9159,2300.0
2005-08-15 15:10:00,8.93,8.94,8.92,8.92,3300.0,8.906,8.9159,8.896,8.896,3300.0
2005-08-15 15:15:00,8.92,8.95,8.92,8.93,10100.0,8.896,8.9259,8.896,8.906,10100.0
2005-08-15 15:20:00,8.93,8.95,8.93,8.93,2700.0,8.906,8.9259,8.906,8.906,2700.0
2005-08-15 15:25:00,8.94,8.94,8.93,8.93,600.0,8.9159,8.9159,8.906,8.906,600.0
2005-08-15 15:30:00,8.93,8.93,8.88,8.88,1200.0,8.906,8.906,8.8561,8.8561,1200.0
2005-08-15 15:35:00,8.87,8.88,8.87,8.87,600.0,8.8461,8.8561,8.8461,8.8461,600.0
2005-08-15 15:40:00,8.88,8.88,8.83,8.85,5500.0,8.8561,8.8561,8.8062,8.8262,5500.0
2005-08-15 15:45:00,8.88,8.92,8.84,8.86,12000.0,8.8561,8.896,8.8162,8.8362,12000.0
2005-08-15 15:50:00,8.84,8.86,8.84,8.84,3700.0,8.8162,8.8362,8.8162,8.8162,3700.0
2005-08-15 15:55:00,8.84,8.9,8.84,8.89,18300.0,8.8162,8.8761,8.8162,8.8661,18300.0
2005-08-16 09:30:00,8.92,8.92,8.7,8.89,17200.0,8.896,8.896,8.6766,8.8661,17200.0
2005-08-16 09:35:00,8.8,8.89,8.78,8.8,2300.0,8.7763,8.8661,8.7564,8.7763,2300.0
2005-08-16 09:40:00,8.8,8.82,8.78,8.78,1900.0,8.7763,8.7963,8.7564,8.7564,1900.0
2005-08-16 09:45:00,8.78,8.8,8.74,8.77,6700.0,8.7564,8.7763,8.7165,8.7464,6700.0
2005-08-16 09:50:00,8.75,8.78,8.69,8.69,3800.0,8.7265,8.7564,8.6666,8.6666,3800.0
2005-08-16 09:55:00,8.69,8.74,8.69,8.72,2400.0,8.6666,8.7165,8.6666,8.6965,2400.0
2005-08-16 10:00:00,8.71,8.74,8.7,8.74,2500.0,8.6866,8.7165,8.6766,8.7165,2500.0
2005-08-16 10:05:00,8.74,8.79,8.7,8.76,1900.0,8.7165,8.7664,8.6766,8.7364,1900.0
2005-08-16 10:10:00,8.79,8.79,8.74,8.74,1700.0,8.7664,8.7664,8.7165,8.7165,1700.0
2005-08-16 10:15:00,8.74,8.79,8.69,8.74,2100.0,8.7165,8.7664,8.6666,8.7165,2100.0
2005-08-16 10:20:00,8.72,8.72,8.67,8.67,500.0,8.6965,8.6965,8.6467,8.6467,500.0
2005-08-16 10:25:00,8.67,8.71,8.66,8.66,1300.0,8.6467,8.6866,8.6367,8.6367,1300.0
2005-08-16 10:30:00,8.7,8.7,8.65,8.65,2000.0,8.6766,8.6766,8.6267,8.6267,2000.0
2005-08-16 10:35:00,8.68,8.69,8.64,8.64,1900.0,8.6566,8.6666,8.6168,8.6168,1900.0
2005-08-16 10:40:00,8.64,8.68,8.63,8.66,5200.0,8.6168,8.6566,8.6068,8.6367,5200.0
2005-08-16 10:45:00,8.67,8.69,8.65,8.67,2900.0,8.6467,8.6666,8.6267,8.6467,2900.0
2005-08-16 10:50:00,8.66,8.69,8.66,8.69,1700.0,8.6367,8.6666,8.6367,8.6666,1700.0
2005-08-16 10:55:00,8.66,8.68,8.65,8.67,1800.0,8.6367,8.6566,8.6267,8.6467,1800.0
2005-08-16 11:00:00,8.67,8.69,8.66,8.68,600.0,8.6467,8.6666,8.6367,8.6566,600.0
2005-08-16 11:05:00,8.68,8.69,8.66,8.69,1300.0,8.6566,8.6666,8.6367,8.6666,1300.0
2005-08-16 11:10:00,8.67,8.67,8.64,8.64,700.0,8.6467,8.6467,8.6168,8.6168,700.0
2005-08-16 11:15:00,8.64,8.69,8.64,8.69,800.0,8.6168,8.6666,8.6168,8.6666,800.0
2005-08-16 11:20:00,8.69,8.71,8.66,8.71,1200.0,8.6666,8.6866,8.6367,8.6866,1200.0
2005-08-16 11:25:00,8.66,8.7,8.66,8.67,1200.0,8.6367,8.6766,8.6367,8.6467,1200.0
2005-08-16 11:30:00,8.68,8.68,8.67,8.67,1400.0,8.6566,8.6566,8.6467,8.6467,1400.0
2005-08-16 11:35:00,8.69,8.69,8.65,8.68,500.0,8.6666,8.6666,8.6267,8.6566,500.0
2005-08-16 11:40:00,8.66,8.7,8.66,8.69,1000.0,8.6367,8.6766,8.6367,8.6666,1000.0
2005-08-16 11:45:00,8.68,8.7,8.65,8.67,4100.0,8.6566,8.6766,8.6267,8.6467,4100.0
2005-08-16 11:50:00,8.67,8.69,8.67,8.67,600.0,8.6467,8.6666,8.6467,8.6467,600.0
2005-08-16 11:55:00,8.66,8.69,8.66,8.67,1200.0,8.6367,8.6666,8.6367,8.6467,1200.0
2005-08-16 12:00:00,8.67,8.67,8.65,8.65,600.0,8.6467,8.6467,8.6267,8.6267,600.0
2005-08-16 12:05:00,8.65,8.67,8.65,8.66,800.0,8.6267,8.6467,8.6267,8.6367,800.0
2005-08-16 12:10:00,8.65,8.69,8.65,8.67,700.0,8.6267,8.6666,8.6267,8.6467,700.0
2005-08-16 12:15:00,8.67,8.67,8.66,8.67,400.0,8.6467,8.6467,8.6367,8.6467,400.0
2005-08-16 12:20:00,8.65,8.66,8.65,8.65,800.0,8.6267,8.6367,8.6267,8.6267,800.0
2005-08-16 12:25:00,8.65,8.68,8.65,8.66,400.0,8.6267,8.6566,8.6267,8.6367,400.0
2005-08-16 12:30:00,8.68,8.69,8.65,8.66,2100.0,8.6566,8.6666,8.6267,8.6367,2100.0
2005-08-16 12:35:00,8.68,8.69,8.66,8.68,800.0,8.6566,8.6666,8.6367,8.6566,800.0
2005-08-16 12:40:00,8.68,8.69,8.66,8.69,1300.0,8.6566,8.6666,8.6367,8.6666,1300.0
2005-08-16 12:45:00,8.66,8.69,8.65,8.65,1300.0,8.6367,8.6666,8.6267,8.6267,1300.0
2005-08-16 12:50:00,8.65,8.68,8.65,8.68,900.0,8.6267,8.6566,8.6267,8.6566,900.0
2005-08-16 12:55:00,8.69,8.72,8.69,8.72,1500.0,8.6666,8.6965,8.6666,8.6965,1500.0
2005-08-16 13:00:00,8.72,8.72,8.71,8.72,900.0,8.6965,8.6965,8.6866,8.6965,900.0
2005-08-16 13:05:00,8.71,8.72,8.7,8.72,900.0,8.6866,8.6965,8.6766,8.6965,900.0
2005-08-16 13:10:00,8.72,8.72,8.71,8.71,500.0,8.6965,8.6965,8.6866,8.6866,500.0
2005-08-16 13:15:00,8.71,8.72,8.71,8.72,400.0,8.6866,8.6965,8.6866,8.6965,400.0
2005-08-16 13:20:00,8.71,8.71,8.69,8.71,1600.0,8.6866,8.6866,8.6666,8.6866,1600.0
2005-08-16 13:25:00,8.71,8.71,8.68,8.7,1000.0,8.6866,8.6866,8.6566,8.6766,1000.0
2005-08-16 13:30:00,8.7,8.71,8.7,8.71,400.0,8.6766,8.6866,8.6766,8.6866,400.0
2005-08-16 13:35:00,8.69,8.7,8.68,8.68,600.0,8.6666,8.6766,8.6566,8.6566,600.0
2005-08-16 13:40:00,8.69,8.7,8.68,8.69,1000.0,8.6666,8.6766,8.6566,8.6666,1000.0
2005-08-16 13:45:00,8.68,8.7,8.68,8.7,1200.0,8.6566,8.6766,8.6566,8.6766,1200.0
2005-08-16 13:50:00,8.68,8.71,8.68,8.71,1600.0,8.6566,8.6866,8.6566,8.6866,1600.0
2005-08-16 13:55:00,8.7,8.7,8.68,8.68,800.0,8.6766,8.6766,8.6566,8.6566,800.0
2005-08-16 14:00:00,8.69,8.72,8.67,8.7,17400.0,8.6666,8.6965,8.6467,8.6766,17400.0
2005-08-16 14:05:00,8.71,8.74,8.67,8.69,5800.0,8.6866,8.7165,8.6467,8.6666,5800.0
2005-08-16 14:10:00,8.69,8.71,8.66,8.68,3600.0,8.6666,8.6866,8.6367,8.6566,3600.0
2005-08-16 14:15:00,8.69,8.7,8.69,8.69,1100.0,8.6666,8.6766,8.6666,8.6666,1100.0
2005-08-16 14:20:00,8.7,8.7,8.68,8.68,1200.0,8.6766,8.6766,8.6566,8.6566,1200.0
2005-08-16 14:25:00,8.68,8.69,8.68,8.68,600.0,8.6566,8.6666,8.6566,8.6566,600.0
2005-08-16 14:30:00,8.67,8.68,8.65,8.65,2000.0,8.6467,8.6566,8.6267,8.6267,2000.0
2005-08-16 14:35:00,8.67,8.67,8.65,8.65,400.0,8.6467,8.6467,8.6267,8.6267,400.0
2005-08-16 14:40:00,8.66,8.66,8.66,8.66,400.0,8.6367,8.6367,8.6367,8.6367,400.0
2005-08-16 14:45:00,8.65,8.66,8.64,8.64,600.0,8.6267,8.6367,8.6168,8.6168,600.0
2005-08-16 14:50:00,8.64,8.66,8.63,8.63,900.0,8.6168,8.6367,8.6068,8.6068,900.0
2005-08-16 14:55:00,8.64,8.68,8.63,8.66,1800.0,8.6168,8.6566,8.6068,8.6367,1800.0
2005-08-16 15:00:00,8.68,8.69,8.65,8.69,900.0,8.6566,8.6666,8.6267,8.6666,900.0
2005-08-16 15:05:00,8.68,8.74,8.65,8.67,11900.0,8.6566,8.7165,8.6267,8.6467,11900.0
2005-08-16 15:10:00,8.67,8.72,8.65,8.66,7100.0,8.6467,8.6965,8.6267,8.6367,7100.0
2005-08-16 15:15:00,8.66,8.67,8.66,8.66,1600.0,8.6367,8.6467,8.6367,8.6367,1600.0
2005-08-16 15:20:00,8.66,8.67,8.65,8.67,6300.0,8.6367,8.6467,8.6267,8.6467,6300.0
2005-08-16 15:25:00,8.67,8.68,8.67,8.68,1400.0,8.6467,8.6566,8.6467,8.6566,1400.0
2005-08-16 15:30:00,8.67,8.67,8.65,8.66,4200.0,8.6467,8.6467,8.6267,8.6367,4200.0
2005-08-16 15:35:00,8.65,8.66,8.65,8.66,3000.0,8.6267,8.6367,8.6267,8.6367,3000.0
2005-08-16 15:40:00,8.66,8.66,8.63,8.64,4300.0,8.6367,8.6367,8.6068,8.6168,4300.0
2005-08-16 15:45:00,8.64,8.64,8.63,8.64,2500.0,8.6168,8.6168,8.6068,8.6168,2500.0
2005-08-16 15:50:00,8.63,8.64,8.63,8.63,5200.0,8.6068,8.6168,8.6068,8.6068,5200.0
2005-08-16 15:55:00,8.63,8.65,8.61,8.61,11800.0,8.6068,8.6267,8.5868,8.5868,11800.0
2005-08-17 09:30:00,8.55,8.55,8.5,8.5,3800.0,8.527,8.527,8.4771,8.4771,3800.0
2005-08-17 09:35:00,8.54,8.54,8.5,8.5,4300.0,8.517,8.517,8.4771,8.4771,4300.0
2005-08-17 09:40:00,8.51,8.52,8.5,8.51,8400.0,8.4871,8.4971,8.4771,8.4871,8400.0
2005-08-17 09:45:00,8.5,8.5,8.49,8.5,1600.0,8.4771,8.4771,8.4672,8.4771,1600.0
2005-08-17 09:50:00,8.5,8.52,8.49,8.5,1700.0,8.4771,8.4971,8.4672,8.4771,1700.0
2005-08-17 09:55:00,8.51,8.51,8.49,8.51,500.0,8.4871,8.4871,8.4672,8.4871,500.0
2005-08-17 10:00:00,8.49,8.5,8.46,8.46,1700.0,8.4672,8.4771,8.4372,8.4372,1700.0
2005-08-17 10:05:00,8.47,8.5,8.46,8.49,1800.0,8.4472,8.4771,8.4372,8.4672,1800.0
2005-08-17 10:10:00,8.49,8.5,8.48,8.48,800.0,8.4672,8.4771,8.4572,8.4572,800.0
2005-08-17 10:15:00,8.48,8.52,8.48,8.52,1500.0,8.4572,8.4971,8.4572,8.4971,1500.0
2005-08-17 10:20:00,8.49,8.52,8.49,8.5,3500.0,8.4672,8.4971,8.4672,8.4771,3500.0
2005-08-17 10:25:00,8.5,8.51,8.5,8.5,900.0,8.4771,8.4871,8.4771,8.4771,900.0
2005-08-17 10:30:00,8.51,8.51,8.5,8.51,1600.0,8.4871,8.4871,8.4771,8.4871,1600.0
2005-08-17 10:35:00,8.51,8.52,8.5,8.52,700.0,8.4871,8.4971,8.4771,8.4971,700.0
2005-08-17 10:40:00,8.5,8.52,8.5,8.52,3600.0,8.4771,8.4971,8.4771,8.4971,3600.0
2005-08-17 10:45:00,8.55,8.55,8.55,8.55,100.0,8.527,8.527,8.527,8.527,100.0
2005-08-17 10:50:00,8.52,8.56,8.52,8.56,1000.0,8.4971,8.537,8.4971,8.537,1000.0
2005-08-17 10:55:00,8.56,8.56,8.55,8.55,500.0,8.537,8.537,8.527,8.527,500.0
2005-08-17 11:00:00,8.57,8.57,8.55,8.55,1800.0,8.5469,8.5469,8.527,8.527,1800.0
2005-08-17 11:05:00,8.56,8.56,8.55,8.56,400.0,8.537,8.537,8.527,8.537,400.0
2005-08-17 11:10:00,8.55,8.58,8.54,8.57,2100.0,8.527,8.5569,8.517,8.5469,2100.0
2005-08-17 11:15:00,8.59,8.59,8.55,8.55,1500.0,8.5669,8.5669,8.527,8.527,1500.0
2005-08-17 11:20:00,8.55,8.56,8.55,8.56,300.0,8.527,8.537,8.527,8.537,300.0
2005-08-17 11:25:00,8.58,8.58,8.58,8.58,100.0,8.5569,8.5569,8.5569,8.5569,100.0
2005-08-17 11:30:00,8.56,8.56,8.55,8.55,500.0,8.537,8.537,8.527,8.527,500.0
2005-08-17 11:35:00,8.55,8.55,8.53,8.53,500.0,8.527,8.527,8.5071,8.5071,500.0
2005-08-17 11:40:00,8.51,8.53,8.5,8.53,600.0,8.4871,8.5071,8.4771,8.5071,600.0
2005-08-17 11:45:00,8.53,8.53,8.53,8.53,200.0,8.5071,8.5071,8.5071,8.5071,200.0
2005-08-17 11:50:00,8.53,8.53,8.53,8.53,100.0,8.5071,8.5071,8.5071,8.5071,100.0
2005-08-17 11:55:00,8.51,8.54,8.47,8.5,4500.0,8.4871,8.517,8.4472,8.4771,4500.0
2005-08-17 12:00:00,8.51,8.52,8.51,8.51,2600.0,8.4871,8.4971,8.4871,8.4871,2600.0
2005-08-17 12:05:00,8.52,8.52,8.52,8.52,200.0,8.4971,8.4971,8.4971,8.4971,200.0
2005-08-17 12:10:00,8.52,8.54,8.5,8.51,1900.0,8.4971,8.517,8.4771,8.4871,1900.0
2005-08-17 12:15:00,8.54,8.54,8.54,8.54,600.0,8.517,8.517,8.517,8.517,600.0
2005-08-17 12:20:00,8.54,8.54,8.54,8.54,700.0,8.517,8.517,8.517,8.517,700.0
2005-08-17 12:25:00,8.55,8.55,8.53,8.53,400.0,8.527,8.527,8.5071,8.5071,400.0
2005-08-17 12:30:00,8.53,8.54,8.52,8.54,6700.0,8.5071,8.517,8.4971,8.517,6700.0
2005-08-17 12:35:00,8.55,8.55,8.55,8.55,100.0,8.527,8.527,8.527,8.527,100.0
2005-08-17 12:40:00,8.55,8.55,8.55,8.55,100.0,8.527,8.527,8.527,8.527,100.0
2005-08-17 12:45:00,8.54,8.55,8.54,8.55,900.0,8.517,8.527,8.517,8.527,900.0
2005-08-17 12:50:00,8.54,8.54,8.54,8.54,1200.0,8.517,8.517,8.517,8.517,1200.0
2005-08-17 12:55:00,8.55,8.55,8.54,8.54,200.0,8.527,8.527,8.517,8.517,200.0
2005-08-17 13:00:00,8.54,8.54,8.53,8.53,5000.0,8.517,8.517,8.5071,8.5071,5000.0
2005-08-17 13:05:00,8.53,8.53,8.51,8.52,4100.0,8.5071,8.5071,8.4871,8.4971,4100.0
2005-08-17 13:10:00,8.54,8.56,8.51,8.51,3100.0,8.517,8.537,8.4871,8.4871,3100.0
2005-08-17 13:15:00,8.52,8.55,8.52,8.55,1300.0,8.4971,8.527,8.4971,8.527,1300.0
2005-08-17 13:20:00,8.56,8.56,8.55,8.55,400.0,8.537,8.537,8.527,8.527,400.0
2005-08-17 13:25:00,8.56,8.56,8.54,8.56,800.0,8.537,8.537,8.517,8.537,800.0
2005-08-17 13:30:00,8.59,8.59,8.59,8.59,200.0,8.5669,8.5669,8.5669,8.5669,200.0
2005-08-17 13:35:00,8.59,8.59,8.59,8.59,100.0,8.5669,8.5669,8.5669,8.5669,100.0
2005-08-17 13:40:00,8.6,8.6,8.58,8.59,2000.0,8.5769,8.5769,8.5569,8.5669,2000.0
2005-08-17 13:45:00,8.6,8.6,8.58,8.59,2600.0,8.5769,8.5769,8.5569,8.5669,2600.0
2005-08-17 13:50:00,8.57,8.57,8.55,8.56,5100.0,8.5469,8.5469,8.527,8.537,5100.0
2005-08-17 13:55:00,8.56,8.56,8.56,8.56,0.0,8.537,8.537,8.537,8.537,0.0
2005-08-17 14:00:00,8.54,8.57,8.53,8.57,1900.0,8.517,8.5469,8.5071,8.5469,1900.0
2005-08-17 14:05:00,8.57,8.59,8.54,8.56,4100.0,8.5469,8.5669,8.517,8.537,4100.0
2005-08-17 14:10:00,8.54,8.54,8.54,8.54,600.0,8.517,8.517,8.517,8.517,600.0
2005-08-17 14:15:00,8.55,8.56,8.54,8.56,900.0,8.527,8.537,8.517,8.537,900.0
2005-08-17 14:20:00,8.55,8.56,8.55,8.56,1800.0,8.527,8.537,8.527,8.537,1800.0
2005-08-17 14:25:00,8.56,8.56,8.56,8.56,400.0,8.537,8.537,8.537,8.537,400.0
2005-08-17 14:30:00,8.55,8.55,8.54,8.54,1300.0,8.527,8.527,8.517,8.517,1300.0
2005-08-17 14:35:00,8.56,8.56,8.51,8.51,5000.0,8.537,8.537,8.4871,8.4871,5000.0
2005-08-17 14:40:00,8.51,8.51,8.5,8.5,700.0,8.4871,8.4871,8.4771,8.4771,700.0
2005-08-17 14:45:00,8.5,8.5,8.5,8.5,200.0,8.4771,8.4771,8.4771,8.4771,200.0
2005-08-17 14:50:00,8.5,8.51,8.49,8.5,4200.0,8.4771,8.4871,8.4672,8.4771,4200.0
2005-08-17 14:55:00,8.5,8.5,8.5,8.5,100.0,8.4771,8.4771,8.4771,8.4771,100.0
2005-08-17 15:00:00,8.5,8.51,8.5,8.51,2000.0,8.4771,8.4871,8.4771,8.4871,2000.0
2005-08-17 15:05:00,8.52,8.52,8.5,8.51,8200.0,8.4971,8.4971,8.4771,8.4871,8200.0
2005-08-17 15:10:00,8.53,8.56,8.53,8.56,3300.0,8.5071,8.537,8.5071,8.537,3300.0
2005-08-17 15:15:00,8.54,8.54,8.54,8.54,300.0,8.517,8.517,8.517,8.517,300.0
2005-08-17 15:20:00,8.55,8.55,8.54,8.54,1000.0,8.527,8.527,8.517,8.517,1000.0
2005-08-17 15:25:00,8.54,8.54,8.54,8.54,600.0,8.517,8.517,8.517,8.517,600.0
2005-08-17 15:30:00,8.54,8.54,8.54,8.54,1200.0,8.517,8.517,8.517,8.517,1200.0
2005-08-17 15:35:00,8.53,8.54,8.53,8.53,400.0,8.5071,8.517,8.5071,8.5071,400.0
2005-08-17 15:40:00,8.53,8.53,8.52,8.52,2200.0,8.5071,8.5071,8.4971,8.4971,2200.0
2005-08-17 15:45:00,8.51,8.54,8.5,8.51,1800.0,8.4871,8.517,8.4771,8.4871,1800.0
2005-08-17 15:50:00,8.51,8.55,8.51,8.51,1800.0,8.4871,8.527,8.4871,8.4871,1800.0
2005-08-17 15:55:00,8.5,8.5,8.47,8.47,9500.0,8.4771,8.4771,8.4472,8.4472,9500.0
2005-08-18 09:30:00,8.55,8.55,8.43,8.45,25100.0,8.527,8.527,8.4073,8.4273,25100.0
2005-08-18 09:35:00,8.43,8.48,8.43,8.43,3100.0,8.4073,8.4572,8.4073,8.4073,3100.0
2005-08-18 09:40:00,8.43,8.45,8.43,8.43,1000.0,8.4073,8.4273,8.4073,8.4073,1000.0
2005-08-18 09:45:00,8.43,8.45,8.43,8.44,2100.0,8.4073,8.4273,8.4073,8.4173,2100.0
2005-08-18 09:50:00,8.44,8.44,8.44,8.44,0.0,8.4173,8.4173,8.4173,8.4173,0.0
2005-08-18 09:55:00,8.45,8.46,8.44,8.44,1000.0,8.4273,8.4372,8.4173,8.4173,1000.0
2005-08-18 10:00:00,8.43,8.44,8.4,8.41,2600.0,8.4073,8.4173,8.3774,8.3874,2600.0
2005-08-18 10:05:00,8.41,8.45,8.41,8.41,2100.0,8.3874,8.4273,8.3874,8.3874,2100.0
2005-08-18 10:10:00,8.41,8.41,8.41,8.41,0.0,8.3874,8.3874,8.3874,8.3874,0.0
2005-08-18 10:15:00,8.44,8.47,8.44,8.46,1900.0,8.4173,8.4472,8.4173,8.4372,1900.0
2005-08-18 10:20:00,8.44,8.44,8.42,8.44,1600.0,8.4173,8.4173,8.3973,8.4173,1600.0
2005-08-18 10:25:00,8.45,8.46,8.42,8.42,3200.0,8.4273,8.4372,8.3973,8.3973,3200.0
2005-08-18 10:30:00,8.45,8.46,8.42,8.43,2100.0,8.4273,8.4372,8.3973,8.4073,2100.0
2005-08-18 10:35:00,8.44,8.46,8.41,8.44,1900.0,8.4173,8.4372,8.3874,8.4173,1900.0
2005-08-18 10:40:00,8.45,8.45,8.43,8.45,1200.0,8.4273,8.4273,8.4073,8.4273,1200.0
2005-08-18 10:45:00,8.46,8.46,8.42,8.42,800.0,8.4372,8.4372,8.3973,8.3973,800.0
2005-08-18 10:50:00,8.44,8.44,8.43,8.43,700.0,8.4173,8.4173,8.4073,8.4073,700.0
2005-08-18 10:55:00,8.43,8.43,8.43,8.43,0.0,8.4073,8.4073,8.4073,8.4073,0.0
2005-08-18 11:00:00,8.42,8.42,8.41,8.41,4100.0,8.3973,8.3973,8.3874,8.3874,4100.0
2005-08-18 11:05:00,8.42,8.42,8.41,8.41,400.0,8.3973,8.3973,8.3874,8.3874,400.0
2005-08-18 11:10:00,8.41,8.41,8.4,8.4,1300.0,8.3874,8.3874,8.3774,8.3774,1300.0
2005-08-18 11:15:00,8.42,8.42,8.42,8.42,300.0,8.3973,8.3973,8.3973,8.3973,300.0
2005-08-18 11:20:00,8.42,8.42,8.39,8.42,1000.0,8.3973,8.3973,8.3674,8.3973,1000.0
2005-08-18 11:25:00,8.41,8.41,8.41,8.41,500.0,8.3874,8.3874,8.3874,8.3874,500.0
2005-08-18 11:30:00,8.41,8.43,8.4,8.42,2100.0,8.3874,8.4073,8.3774,8.3973,2100.0
2005-08-18 11:35:00,8.41,8.41,8.4,8.4,2000.0,8.3874,8.3874,8.3774,8.3774,2000.0
2005-08-18 11:40:00,8.41,8.44,8.4,8.42,4200.0,8.3874,8.4173,8.3774,8.3973,4200.0
2005-08-18 11:45:00,8.41,8.44,8.41,8.42,3600.0,8.3874,8.4173,8.3874,8.3973,3600.0
2005-08-18 11:50:00,8.41,8.43,8.41,8.43,1100.0,8.3874,8.4073,8.3874,8.4073,1100.0
2005-08-18 11:55:00,8.43,8.43,8.43,8.43,200.0,8.4073,8.4073,8.4073,8.4073,200.0
2005-08-18 12:00:00,8.43,8.46,8.43,8.45,5300.0,8.4073,8.4372,8.4073,8.4273,5300.0
2005-08-18 12:05:00,8.44,8.46,8.44,8.46,2000.0,8.4173,8.4372,8.4173,8.4372,2000.0
2005-08-18 12:10:00,8.46,8.46,8.44,8.45,700.0,8.4372,8.4372,8.4173,8.4273,700.0
2005-08-18 12:15:00,8.45,8.47,8.45,8.46,2300.0,8.4273,8.4472,8.4273,8.4372,2300.0
2005-08-18 12:20:00,8.47,8.51,8.47,8.51,3000.0,8.4472,8.4871,8.4472,8.4871,3000.0
2005-08-18 12:25:00,8.52,8.52,8.5,8.5,500.0,8.4971,8.4971,8.4771,8.4771,500.0
2005-08-18 12:30:00,8.53,8.53,8.51,8.52,2500.0,8.5071,8.5071,8.4871,8.4971,2500.0
2005-08-18 12:35:00,8.51,8.55,8.49,8.55,2300.0,8.4871,8.527,8.4672,8.527,2300.0
2005-08-18 12:40:00,8.52,8.52,8.52,8.52,300.0,8.4971,8.4971,8.4971,8.4971,300.0
2005-08-18 12:45:00,8.53,8.53,8.53,8.53,200.0,8.5071,8.5071,8.5071,8.5071,200.0
2005-08-18 12:50:00,8.53,8.55,8.52,8.55,1500.0,8.5071,8.527,8.4971,8.527,1500.0
2005-08-18 12:55:00,8.55,8.55,8.55,8.55,0.0,8.527,8.527,8.527,8.527,0.0
2005-08-18 13:00:00,8.55,8.55,8.54,8.55,2500.0,8.527,8.527,8.517,8.527,2500.0
2005-08-18 13:05:00,8.56,8.56,8.56,8.56,300.0,8.537,8.537,8.537,8.537,300.0
2005-08-18 13:10:00,8.56,8.56,8.56,8.56,2900.0,8.537,8.537,8.537,8.537,2900.0
2005-08-18 13:15:00,8.56,8.57,8.56,8.57,1100.0,8.537,8.5469,8.537,8.5469,1100.0
2005-08-18 13:20:00,8.57,8.57,8.56,8.57,1300.0,8.5469,8.5469,8.537,8.5469,1300.0
2005-08-18 13:25:00,8.6,8.6,8.6,8.6,200.0,8.5769,8.5769,8.5769,8.5769,200.0
2005-08-18 13:30:00,8.6,8.61,8.6,8.61,1700.0,8.5769,8.5868,8.5769,8.5868,1700.0
2005-08-18 13:35:00,8.62,8.62,8.62,8.62,600.0,8.5968,8.5968,8.5968,8.5968,600.0
2005-08-18 13:40:00,8.62,8.62,8.62,8.62,500.0,8.5968,8.5968,8.5968,8.5968,500.0
2005-08-18 13:45:00,8.63,8.63,8.63,8.63,400.0,8.6068,8.6068,8.6068,8.6068,400.0
2005-08-18 13:50:00,8.64,8.66,8.64,8.66,900.0,8.6168,8.6367,8.6168,8.6367,900.0
2005-08-18 13:55:00,8.71,8.73,8.68,8.68,3300.0,8.6866,8.7065,8.6566,8.6566,3300.0
2005-08-18 14:00:00,8.68,8.68,8.68,8.68,0.0,8.6566,8.6566,8.6566,8.6566,0.0
2005-08-18 14:05:00,8.68,8.68,8.68,8.68,4000.0,8.6566,8.6566,8.6566,8.6566,4000.0
2005-08-18 14:10:00,8.7,8.7,8.69,8.69,2000.0,8.6766,8.6766,8.6666,8.6666,2000.0
2005-08-18 14:15:00,8.7,8.7,8.63,8.63,6000.0,8.6766,8.6766,8.6068,8.6068,6000.0
2005-08-18 14:20:00,8.63,8.63,8.63,8.63,200.0,8.6068,8.6068,8.6068,8.6068,200.0
2005-08-18 14:25:00,8.65,8.68,8.65,8.66,600.0,8.6267,8.6566,8.6267,8.6367,600.0
2005-08-18 14:30:00,8.65,8.65,8.59,8.61,800.0,8.6267,8.6267,8.5669,8.5868,800.0
2005-08-18 14:35:00,8.62,8.62,8.61,8.61,400.0,8.5968,8.5968,8.5868,8.5868,400.0
2005-08-18 14:40:00,8.61,8.61,8.61,8.61,0.0,8.5868,8.5868,8.5868,8.5868,0.0
2005-08-18 14:45:00,8.65,8.65,8.52,8.55,4000.0,8.6267,8.6267,8.4971,8.527,4000.0
2005-08-18 14:50:00,8.57,8.57,8.52,8.52,400.0,8.5469,8.5469,8.4971,8.4971,400.0
2005-08-18 14:55:00,8.54,8.55,8.54,8.55,300.0,8.517,8.527,8.517,8.527,300.0
2005-08-18 15:00:00,8.53,8.54,8.53,8.54,200.0,8.5071,8.517,8.5071,8.517,200.0
2005-08-18 15:05:00,8.54,8.54,8.53,8.53,900.0,8.517,8.517,8.5071,8.5071,900.0
2005-08-18 15:10:00,8.53,8.53,8.53,8.53,1200.0,8.5071,8.5071,8.5071,8.5071,1200.0
2005-08-18 15:15:00,8.51,8.51,8.51,8.51,500.0,8.4871,8.4871,8.4871,8.4871,500.0
2005-08-18 15:20:00,8.5,8.5,8.5,8.5,1100.0,8.4771,8.4771,8.4771,8.4771,1100.0
2005-08-18 15:25:00,8.5,8.5,8.5,8.5,200.0,8.4771,8.4771,8.4771,8.4771,200.0
2005-08-18 15:30:00,8.51,8.51,8.51,8.51,500.0,8.4871,8.4871,8.4871,8.4871,500.0
2005-08-18 15:35:00,8.51,8.51,8.46,8.48,3400.0,8.4871,8.4871,8.4372,8.4572,3400.0
2005-08-18 15:40:00,8.47,8.47,8.47,8.47,300.0,8.4472,8.4472,8.4472,8.4472,300.0
2005-08-18 15:45:00,8.47,8.48,8.47,8.47,700.0,8.4472,8.4572,8.4472,8.4472,700.0
2005-08-18 15:50:00,8.47,8.48,8.47,8.47,1600.0,8.4472,8.4572,8.4472,8.4472,1600.0
2005-08-18 15:55:00,8.47,8.48,8.4,8.4,10600.0,8.4472,8.4572,8.3774,8.3774,10600.0
2005-08-19 09:30:00,8.39,8.5,8.39,8.5,5700.0,8.3674,8.4771,8.3674,8.4771,5700.0
2005-08-19 09:35:00,8.51,8.55,8.41,8.43,400.0,8.4871,8.527,8.3874,8.4073,400.0
2005-08-19 09:40:00,8.51,8.52,8.46,8.46,500.0,8.4871,8.4971,8.4372,8.4372,500.0
2005-08-19 09:45:00,8.49,8.49,8.41,8.41,700.0,8.4672,8.4672,8.3874,8.3874,700.0
2005-08-19 09:50:00,8.48,8.48,8.4,8.41,500.0,8.4572,8.4572,8.3774,8.3874,500.0
2005-08-19 09:55:00,8.47,8.48,8.41,8.41,1300.0,8.4472,8.4572,8.3874,8.3874,1300.0
2005-08-19 10:00:00,8.48,8.48,8.44,8.45,1000.0,8.4572,8.4572,8.4173,8.4273,1000.0
2005-08-19 10:05:00,8.45,8.45,8.42,8.43,1400.0,8.4273,8.4273,8.3973,8.4073,1400.0
2005-08-19 10:10:00,8.43,8.43,8.43,8.43,0.0,8.4073,8.4073,8.4073,8.4073,0.0
2005-08-19 10:15:00,8.45,8.45,8.4,8.42,700.0,8.4273,8.4273,8.3774,8.3973,700.0
2005-08-19 10:20:00,8.44,8.44,8.44,8.44,200.0,8.4173,8.4173,8.4173,8.4173,200.0
2005-08-19 10:25:00,8.45,8.45,8.4,8.4,800.0,8.4273,8.4273,8.3774,8.3774,800.0
2005-08-19 10:30:00,8.45,8.45,8.4,8.4,300.0,8.4273,8.4273,8.3774,8.3774,300.0
2005-08-19 10:35:00,8.45,8.45,8.45,8.45,200.0,8.4273,8.4273,8.4273,8.4273,200.0
2005-08-19 10:40:00,8.43,8.45,8.4,8.44,800.0,8.4073,8.4273,8.3774,8.4173,800.0
2005-08-19 10:45:00,8.44,8.44,8.44,8.44,0.0,8.4173,8.4173,8.4173,8.4173,0.0
2005-08-19 10:50:00,8.44,8.44,8.44,8.44,200.0,8.4173,8.4173,8.4173,8.4173,200.0
2005-08-19 10:55:00,8.41,8.44,8.41,8.44,900.0,8.3874,8.4173,8.3874,8.4173,900.0
2005-08-19 11:00:00,8.45,8.45,8.43,8.44,1000.0,8.4273,8.4273,8.4073,8.4173,1000.0
2005-08-19 11:05:00,8.42,8.42,8.4,8.42,800.0,8.3973,8.3973,8.3774,8.3973,800.0
2005-08-19 11:10:00,8.44,8.45,8.44,8.45,300.0,8.4173,8.4273,8.4173,8.4273,300.0
2005-08-19 11:15:00,8.45,8.45,8.45,8.45,1400.0,8.4273,8.4273,8.4273,8.4273,1400.0
2005-08-19 11:20:00,8.45,8.45,8.45,8.45,800.0,8.4273,8.4273,8.4273,8.4273,800.0
2005-08-19 11:25:00,8.44,8.45,8.44,8.45,600.0,8.4173,8.4273,8.4173,8.4273,600.0
2005-08-19 11:30:00,8.44,8.45,8.41,8.41,1500.0,8.4173,8.4273,8.3874,8.3874,1500.0
2005-08-19 11:35:00,8.43,8.45,8.43,8.45,900.0,8.4073,8.4273,8.4073,8.4273,900.0
2005-08-19 11:40:00,8.45,8.45,8.45,8.45,200.0,8.4273,8.4273,8.4273,8.4273,200.0
2005-08-19 11:45:00,8.45,8.49,8.45,8.49,1000.0,8.4273,8.4672,8.4273,8.4672,1000.0
2005-08-19 11:50:00,8.5,8.5,8.5,8.5,200.0,8.4771,8.4771,8.4771,8.4771,200.0
2005-08-19 11:55:00,8.48,8.5,8.47,8.49,900.0,8.4572,8.4771,8.4472,8.4672,900.0
2005-08-19 12:00:00,8.5,8.51,8.5,8.51,300.0,8.4771,8.4871,8.4771,8.4871,300.0
2005-08-19 12:05:00,8.52,8.52,8.52,8.52,100.0,8.4971,8.4971,8.4971,8.4971,100.0
2005-08-19 12:10:00,8.51,8.51,8.51,8.51,900.0,8.4871,8.4871,8.4871,8.4871,900.0
2005-08-19 12:15:00,8.52,8.52,8.51,8.52,400.0,8.4971,8.4971,8.4871,8.4971,400.0
2005-08-19 12:20:00,8.52,8.52,8.52,8.52,0.0,8.4971,8.4971,8.4971,8.4971,0.0
2005-08-19 12:25:00,8.52,8.52,8.52,8.52,400.0,8.4971,8.4971,8.4971,8.4971,400.0
2005-08-19 12:30:00,8.55,8.55,8.53,8.53,400.0,8.527,8.527,8.5071,8.5071,400.0
2005-08-19 12:35:00,8.53,8.53,8.53,8.53,0.0,8.5071,8.5071,8.5071,8.5071,0.0
2005-08-19 12:40:00,8.56,8.56,8.53,8.56,1300.0,8.537,8.537,8.5071,8.537,1300.0
2005-08-19 12:45:00,8.57,8.6,8.57,8.58,1900.0,8.5469,8.5769,8.5469,8.5569,1900.0
2005-08-19 12:50:00,8.58,8.58,8.58,8.58,200.0,8.5569,8.5569,8.5569,8.5569,200.0
2005-08-19 12:55:00,8.58,8.6,8.57,8.6,600.0,8.5569,8.5769,8.5469,8.5769,600.0
2005-08-19 13:00:00,8.59,8.59,8.57,8.57,600.0,8.5669,8.5669,8.5469,8.5469,600.0
2005-08-19 13:05:00,8.57,8.59,8.57,8.59,900.0,8.5469,8.5669,8.5469,8.5669,900.0
2005-08-19 13:10:00,8.55,8.55,8.53,8.53,2300.0,8.527,8.527,8.5071,8.5071,2300.0
2005-08-19 13:15:00,8.52,8.53,8.5,8.5,300.0,8.4971,8.5071,8.4771,8.4771,300.0
2005-08-19 13:20:00,8.51,8.51,8.5,8.5,500.0,8.4871,8.4871,8.4771,8.4771,500.0
2005-08-19 13:25:00,8.51,8.51,8.51,8.51,1000.0,8.4871,8.4871,8.4871,8.4871,1000.0
2005-08-19 13:30:00,8.51,8.51,8.51,8.51,400.0,8.4871,8.4871,8.4871,8.4871,400.0
2005-08-19 13:35:00,8.51,8.52,8.51,8.52,400.0,8.4871,8.4971,8.4871,8.4971,400.0
2005-08-19 13:40:00,8.49,8.54,8.49,8.54,200.0,8.4672,8.517,8.4672,8.517,200.0
2005-08-19 13:45:00,8.54,8.54,8.54,8.54,200.0,8.517,8.517,8.517,8.517,200.0
2005-08-19 13:50:00,8.54,8.54,8.52,8.52,500.0,8.517,8.517,8.4971,8.4971,500.0
2005-08-19 13:55:00,8.52,8.54,8.52,8.54,1300.0,8.4971,8.517,8.4971,8.517,1300.0
2005-08-19 14:00:00,8.53,8.55,8.53,8.54,900.0,8.5071,8.527,8.5071,8.517,900.0
2005-08-19 14:05:00,8.55,8.55,8.55,8.55,100.0,8.527,8.527,8.527,8.527,100.0
2005-08-19 14:10:00,8.54,8.54,8.5,8.5,500.0,8.517,8.517,8.4771,8.4771,500.0
2005-08-19 14:15:00,8.53,8.53,8.53,8.53,100.0,8.5071,8.5071,8.5071,8.5071,100.0
2005-08-19 14:20:00,8.52,8.54,8.52,8.54,300.0,8.4971,8.517,8.4971,8.517,300.0
2005-08-19 14:25:00,8.52,8.54,8.52,8.54,200.0,8.4971,8.517,8.4971,8.517,200.0
2005-08-19 14:30:00,8.51,8.54,8.5,8.54,1000.0,8.4871,8.517,8.4771,8.517,1000.0
2005-08-19 14:35:00,8.55,8.55,8.49,8.53,2400.0,8.527,8.527,8.4672,8.5071,2400.0
2005-08-19 14:40:00,8.5,8.5,8.5,8.5,300.0,8.4771,8.4771,8.4771,8.4771,300.0
2005-08-19 14:45:00,8.53,8.53,8.53,8.53,100.0,8.5071,8.5071,8.5071,8.5071,100.0
2005-08-19 14:50:00,8.51,8.52,8.49,8.49,300.0,8.4871,8.4971,8.4672,8.4672,300.0
2005-08-19 14:55:00,8.48,8.5,8.48,8.48,900.0,8.4572,8.4771,8.4572,8.4572,900.0
2005-08-19 15:00:00,8.49,8.49,8.46,8.46,1800.0,8.4672,8.4672,8.4372,8.4372,1800.0
2005-08-19 15:05:00,8.48,8.48,8.45,8.45,500.0,8.4572,8.4572,8.4273,8.4273,500.0
2005-08-19 15:10:00,8.45,8.48,8.45,8.46,700.0,8.4273,8.4572,8.4273,8.4372,700.0
2005-08-19 15:15:00,8.48,8.48,8.46,8.46,300.0,8.4572,8.4572,8.4372,8.4372,300.0
2005-08-19 15:20:00,8.47,8.48,8.47,8.47,900.0,8.4472,8.4572,8.4472,8.4472,900.0
2005-08-19 15:25:00,8.48,8.52,8.48,8.52,400.0,8.4572,8.4971,8.4572,8.4971,400.0
2005-08-19 15:30:00,8.5,8.51,8.5,8.5,1200.0,8.4771,8.4871,8.4771,8.4771,1200.0
2005-08-19 15:35:00,8.5,8.5,8.49,8.49,1600.0,8.4771,8.4771,8.4672,8.4672,1600.0
2005-08-19 15:40:00,8.45,8.49,8.45,8.47,1200.0,8.4273,8.4672,8.4273,8.4472,1200.0
2005-08-19 15:45:00,8.47,8.47,8.45,8.45,2400.0,8.4472,8.4472,8.4273,8.4273,2400.0
2005-08-19 15:50:00,8.44,8.45,8.42,8.44,2300.0,8.4173,8.4273,8.3973,8.4173,2300.0
2005-08-19 15:55:00,8.44,8.48,8.44,8.46,3600.0,8.4173,8.4572,8.4173,8.4372,3600.0
2005-08-22 09:30:00,8.41,8.58,8.41,8.58,10100.0,8.3874,8.5569,8.3874,8.5569,10100.0
2005-08-22 09:35:00,8.56,8.57,8.55,8.57,3700.0,8.537,8.5469,8.527,8.5469,3700.0
2005-08-22 09:40:00,8.57,8.57,8.57,8.57,1100.0,8.5469,8.5469,8.5469,8.5469,1100.0
2005-08-22 09:45:00,8.57,8.57,8.55,8.55,600.0,8.5469,8.5469,8.527,8.527,600.0
2005-08-22 09:50:00,8.55,8.57,8.55,8.56,1400.0,8.527,8.5469,8.527,8.537,1400.0
2005-08-22 09:55:00,8.57,8.57,8.55,8.55,1700.0,8.5469,8.5469,8.527,8.527,1700.0
2005-08-22 10:00:00,8.56,8.56,8.56,8.56,100.0,8.537,8.537,8.537,8.537,100.0
2005-08-22 10:05:00,8.56,8.57,8.55,8.55,8600.0,8.537,8.5469,8.527,8.527,8600.0
2005-08-22 10:10:00,8.57,8.57,8.57,8.57,1200.0,8.5469,8.5469,8.5469,8.5469,1200.0
2005-08-22 10:15:00,8.57,8.57,8.57,8.57,800.0,8.5469,8.5469,8.5469,8.5469,800.0
2005-08-22 10:20:00,8.55,8.57,8.51,8.51,1000.0,8.527,8.5469,8.4871,8.4871,1000.0
2005-08-22 10:25:00,8.56,8.57,8.54,8.56,2200.0,8.537,8.5469,8.517,8.537,2200.0
2005-08-22 10:30:00,8.57,8.57,8.57,8.57,500.0,8.5469,8.5469,8.5469,8.5469,500.0
2005-08-22 10:35:00,8.55,8.55,8.51,8.55,1800.0,8.527,8.527,8.4871,8.527,1800.0
2005-08-22 10:40:00,8.55,8.56,8.54,8.54,1300.0,8.527,8.537,8.517,8.517,1300.0
2005-08-22 10:45:00,8.54,8.57,8.53,8.57,800.0,8.517,8.5469,8.5071,8.5469,800.0
2005-08-22 10:50:00,8.57,8.57,8.57,8.57,800.0,8.5469,8.5469,8.5469,8.5469,800.0
2005-08-22 10:55:00,8.56,8.57,8.52,8.56,1300.0,8.537,8.5469,8.4971,8.537,1300.0
2005-08-22 11:00:00,8.57,8.57,8.56,8.57,700.0,8.5469,8.5469,8.537,8.5469,700.0
2005-08-22 11:05:00,8.57,8.57,8.52,8.56,1600.0,8.5469,8.5469,8.4971,8.537,1600.0
2005-08-22 11:10:00,8.53,8.56,8.52,8.54,700.0,8.5071,8.537,8.4971,8.517,700.0
2005-08-22 11:15:00,8.55,8.55,8.48,8.52,1700.0,8.527,8.527,8.4572,8.4971,1700.0
2005-08-22 11:20:00,8.53,8.56,8.53,8.56,500.0,8.5071,8.537,8.5071,8.537,500.0
2005-08-22 11:25:00,8.57,8.57,8.52,8.54,1000.0,8.5469,8.5469,8.4971,8.517,1000.0
2005-08-22 11:30:00,8.55,8.55,8.55,8.55,500.0,8.527,8.527,8.527,8.527,500.0
2005-08-22 11:35:00,8.55,8.56,8.5,8.55,8600.0,8.527,8.537,8.4771,8.527,8600.0
2005-08-22 11:40:00,8.55,8.55,8.55,8.55,300.0,8.527,8.527,8.527,8.527,300.0
2005-08-22 11:45:00,8.56,8.57,8.56,8.57,900.0,8.537,8.5469,8.537,8.5469,900.0
2005-08-22 11:50:00,8.57,8.57,8.55,8.55,800.0,8.5469,8.5469,8.527,8.527,800.0
2005-08-22 11:55:00,8.55,8.55,8.55,8.55,100.0,8.527,8.527,8.527,8.527,100.0
2005-08-22 12:00:00,8.55,8.55,8.54,8.55,1200.0,8.527,8.527,8.517,8.527,1200.0
2005-08-22 12:05:00,8.54,8.55,8.53,8.54,700.0,8.517,8.527,8.5071,8.517,700.0
2005-08-22 12:10:00,8.52,8.55,8.51,8.55,900.0,8.4971,8.527,8.4871,8.527,900.0
2005-08-22 12:15:00,8.54,8.54,8.54,8.54,100.0,8.517,8.517,8.517,8.517,100.0
2005-08-22 12:20:00,8.53,8.55,8.53,8.55,300.0,8.5071,8.527,8.5071,8.527,300.0
2005-08-22 12:25:00,8.52,8.53,8.51,8.53,800.0,8.4971,8.5071,8.4871,8.5071,800.0
2005-08-22 12:30:00,8.51,8.51,8.48,8.49,4800.0,8.4871,8.4871,8.4572,8.4672,4800.0
2005-08-22 12:35:00,8.47,8.49,8.47,8.49,600.0,8.4472,8.4672,8.4472,8.4672,600.0
2005-08-22 12:40:00,8.49,8.49,8.49,8.49,0.0,8.4672,8.4672,8.4672,8.4672,0.0
2005-08-22 12:45:00,8.5,8.5,8.5,8.5,200.0,8.4771,8.4771,8.4771,8.4771,200.0
2005-08-22 12:50:00,8.51,8.53,8.51,8.53,200.0,8.4871,8.5071,8.4871,8.5071,200.0
2005-08-22 12:55:00,8.53,8.53,8.51,8.53,1400.0,8.5071,8.5071,8.4871,8.5071,1400.0
2005-08-22 13:00:00,8.53,8.54,8.53,8.54,400.0,8.5071,8.517,8.5071,8.517,400.0
2005-08-22 13:05:00,8.54,8.54,8.54,8.54,0.0,8.517,8.517,8.517,8.517,0.0
2005-08-22 13:10:00,8.53,8.53,8.5,8.5,2100.0,8.5071,8.5071,8.4771,8.4771,2100.0
2005-08-22 13:15:00,8.51,8.52,8.51,8.51,1500.0,8.4871,8.4971,8.4871,8.4871,1500.0
2005-08-22 13:20:00,8.53,8.55,8.53,8.55,1300.0,8.5071,8.527,8.5071,8.527,1300.0
2005-08-22 13:25:00,8.56,8.57,8.54,8.54,2500.0,8.537,8.5469,8.517,8.517,2500.0
2005-08-22 13:30:00,8.54,8.54,8.53,8.54,1000.0,8.517,8.517,8.5071,8.517,1000.0
2005-08-22 13:35:00,8.54,8.55,8.54,8.54,700.0,8.517,8.527,8.517,8.517,700.0
2005-08-22 13:40:00,8.54,8.55,8.53,8.53,600.0,8.517,8.527,8.5071,8.5071,600.0
2005-08-22 13:45:00,8.54,8.54,8.52,8.54,1900.0,8.517,8.517,8.4971,8.517,1900.0
2005-08-22 13:50:00,8.54,8.54,8.53,8.53,400.0,8.517,8.517,8.5071,8.5071,400.0
2005-08-22 13:55:00,8.55,8.55,8.52,8.52,300.0,8.527,8.527,8.4971,8.4971,300.0
2005-08-22 14:00:00,8.53,8.54,8.53,8.53,800.0,8.5071,8.517,8.5071,8.5071,800.0
2005-08-22 14:05:00,8.55,8.55,8.55,8.55,100.0,8.527,8.527,8.527,8.527,100.0
2005-08-22 14:10:00,8.54,8.56,8.54,8.56,600.0,8.517,8.537,8.517,8.537,600.0
2005-08-22 14:15:00,8.56,8.57,8.56,8.56,1400.0,8.537,8.5469,8.537,8.537,1400.0
2005-08-22 14:20:00,8.56,8.56,8.53,8.54,1100.0,8.537,8.537,8.5071,8.517,1100.0
2005-08-22 14:25:00,8.52,8.52,8.51,8.52,1000.0,8.4971,8.4971,8.4871,8.4971,1000.0
2005-08-22 14:30:00,8.53,8.54,8.53,8.54,200.0,8.5071,8.517,8.5071,8.517,200.0
2005-08-22 14:35:00,8.52,8.54,8.52,8.53,900.0,8.4971,8.517,8.4971,8.5071,900.0
2005-08-22 14:40:00,8.53,8.53,8.53,8.53,100.0,8.5071,8.5071,8.5071,8.5071,100.0
2005-08-22 14:45:00,8.53,8.54,8.53,8.54,1000.0,8.5071,8.517,8.5071,8.517,1000.0
2005-08-22 14:50:00,8.54,8.54,8.54,8.54,600.0,8.517,8.517,8.517,8.517,600.0
2005-08-22 14:55:00,8.53,8.54,8.53,8.54,600.0,8.5071,8.517,8.5071,8.517,600.0
2005-08-22 15:00:00,8.54,8.55,8.54,8.54,800.0,8.517,8.527,8.517,8.517,800.0
2005-08-22 15:05:00,8.55,8.55,8.55,8.55,100.0,8.527,8.527,8.527,8.527,100.0
2005-08-22 15:10:00,8.54,8.55,8.51,8.52,4500.0,8.517,8.527,8.4871,8.4971,4500.0
2005-08-22 15:15:00,8.53,8.53,8.53,8.53,400.0,8.5071,8.5071,8.5071,8.5071,400.0
2005-08-22 15:20:00,8.54,8.54,8.54,8.54,400.0,8.517,8.517,8.517,8.517,400.0
2005-08-22 15:25:00,8.54,8.55,8.52,8.54,3600.0,8.517,8.527,8.4971,8.517,3600.0
2005-08-22 15:30:00,8.54,8.54,8.54,8.54,400.0,8.517,8.517,8.517,8.517,400.0
2005-08-22 15:35:00,8.55,8.57,8.55,8.57,1900.0,8.527,8.5469,8.527,8.5469,1900.0
2005-08-22 15:40:00,8.57,8.66,8.57,8.66,1900.0,8.5469,8.6367,8.5469,8.6367,1900.0
2005-08-22 15:45:00,8.66,8.66,8.61,8.62,5200.0,8.6367,8.6367,8.5868,8.5968,5200.0
2005-08-22 15:50:00,8.62,8.63,8.61,8.63,1900.0,8.5968,8.6068,8.5868,8.6068,1900.0
2005-08-22 15:55:00,8.63,8.64,8.6,8.64,4100.0,8.6068,8.6168,8.5769,8.6168,4100.0
2005-08-23 09:30:00,8.61,8.65,8.59,8.64,3800.0,8.5868,8.6267,8.5669,8.6168,3800.0
2005-08-23 09:35:00,8.57,8.59,8.56,8.58,1400.0,8.5469,8.5669,8.537,8.5569,1400.0
2005-08-23 09:40:00,8.56,8.64,8.56,8.64,2800.0,8.537,8.6168,8.537,8.6168,2800.0
2005-08-23 09:45:00,8.64,8.64,8.64,8.64,800.0,8.6168,8.6168,8.6168,8.6168,800.0
2005-08-23 09:50:00,8.6,8.6,8.56,8.56,1700.0,8.5769,8.5769,8.537,8.537,1700.0
2005-08-23 09:55:00,8.55,8.56,8.55,8.56,1000.0,8.527,8.537,8.527,8.537,1000.0
2005-08-23 10:00:00,8.56,8.56,8.48,8.51,1300.0,8.537,8.537,8.4572,8.4871,1300.0
2005-08-23 10:05:00,8.53,8.54,8.5,8.5,1500.0,8.5071,8.517,8.4771,8.4771,1500.0
2005-08-23 10:10:00,8.49,8.51,8.48,8.5,3800.0,8.4672,8.4871,8.4572,8.4771,3800.0
2005-08-23 10:15:00,8.5,8.52,8.48,8.5,4300.0,8.4771,8.4971,8.4572,8.4771,4300.0
2005-08-23 10:20:00,8.51,8.55,8.48,8.55,4000.0,8.4871,8.527,8.4572,8.527,4000.0
2005-08-23 10:25:00,8.51,8.55,8.5,8.54,3100.0,8.4871,8.527,8.4771,8.517,3100.0
2005-08-23 10:30:00,8.52,8.55,8.52,8.53,2000.0,8.4971,8.527,8.4971,8.5071,2000.0
2005-08-23 10:35:00,8.53,8.54,8.5,8.5,3000.0,8.5071,8.517,8.4771,8.4771,3000.0
2005-08-23 10:40:00,8.5,8.51,8.47,8.48,1600.0,8.4771,8.4871,8.4472,8.4572,1600.0
2005-08-23 10:45:00,8.5,8.5,8.5,8.5,200.0,8.4771,8.4771,8.4771,8.4771,200.0
2005-08-23 10:50:00,8.49,8.5,8.47,8.5,2800.0,8.4672,8.4771,8.4472,8.4771,2800.0
2005-08-23 10:55:00,8.48,8.5,8.48,8.49,1100.0,8.4572,8.4771,8.4572,8.4672,1100.0
2005-08-23 11:00:00,8.49,8.49,8.48,8.48,2500.0,8.4672,8.4672,8.4572,8.4572,2500.0
2005-08-23 11:05:00,8.48,8.48,8.47,8.47,1400.0,8.4572,8.4572,8.4472,8.4472,1400.0
2005-08-23 11:10:00,8.47,8.47,8.47,8.47,700.0,8.4472,8.4472,8.4472,8.4472,700.0
2005-08-23 11:15:00,8.48,8.49,8.47,8.49,1200.0,8.4572,8.4672,8.4472,8.4672,1200.0
2005-08-23 11:20:00,8.48,8.49,8.48,8.49,700.0,8.4572,8.4672,8.4572,8.4672,700.0
2005-08-23 11:25:00,8.48,8.49,8.48,8.49,1300.0,8.4572,8.4672,8.4572,8.4672,1300.0
2005-08-23 11:30:00,8.48,8.48,8.44,8.44,1300.0,8.4572,8.4572,8.4173,8.4173,1300.0
2005-08-23 11:35:00,8.43,8.45,8.42,8.44,3500.0,8.4073,8.4273,8.3973,8.4173,3500.0
2005-08-23 11:40:00,8.44,8.44,8.44,8.44,100.0,8.4173,8.4173,8.4173,8.4173,100.0
2005-08-23 11:45:00,8.44,8.44,8.4,8.43,1000.0,8.4173,8.4173,8.3774,8.4073,1000.0
2005-08-23 11:50:00,8.4,8.45,8.4,8.45,1900.0,8.3774,8.4273,8.3774,8.4273,1900.0
2005-08-23 11:55:00,8.46,8.46,8.46,8.46,300.0,8.4372,8.4372,8.4372,8.4372,300.0
2005-08-23 12:00:00,8.45,8.46,8.43,8.43,2400.0,8.4273,8.4372,8.4073,8.4073,2400.0
2005-08-23 12:05:00,8.43,8.44,8.42,8.44,1800.0,8.4073,8.4173,8.3973,8.4173,1800.0
2005-08-23 12:10:00,8.44,8.45,8.44,8.45,700.0,8.4173,8.4273,8.4173,8.4273,700.0
2005-08-23 12:15:00,8.44,8.46,8.44,8.46,2700.0,8.4173,8.4372,8.4173,8.4372,2700.0
2005-08-23 12:20:00,8.44,8.45,8.44,8.44,1100.0,8.4173,8.4273,8.4173,8.4173,1100.0
2005-08-23 12:25:00,8.44,8.44,8.44,8.44,500.0,8.4173,8.4173,8.4173,8.4173,500.0
2005-08-23 12:30:00,8.45,8.45,8.45,8.45,200.0,8.4273,8.4273,8.4273,8.4273,200.0
2005-08-23 12:35:00,8.44,8.45,8.42,8.43,600.0,8.4173,8.4273,8.3973,8.4073,600.0
2005-08-23 12:40:00,8.44,8.46,8.43,8.45,12000.0,8.4173,8.4372,8.4073,8.4273,12000.0
2005-08-23 12:45:00,8.45,8.47,8.45,8.45,2900.0,8.4273,8.4472,8.4273,8.4273,2900.0
2005-08-23 12:50:00,8.45,8.46,8.45,8.45,3400.0,8.4273,8.4372,8.4273,8.4273,3400.0
2005-08-23 12:55:00,8.45,8.45,8.45,8.45,300.0,8.4273,8.4273,8.4273,8.4273,300.0
2005-08-23 13:00:00,8.46,8.46,8.46,8.46,1100.0,8.4372,8.4372,8.4372,8.4372,1100.0
2005-08-23 13:05:00,8.47,8.47,8.47,8.47,400.0,8.4472,8.4472,8.4472,8.4472,400.0
2005-08-23 13:10:00,8.48,8.5,8.48,8.48,5700.0,8.4572,8.4771,8.4572,8.4572,5700.0
2005-08-23 13:15:00,8.49,8.49,8.48,8.48,1200.0,8.4672,8.4672,8.4572,8.4572,1200.0
2005-08-23 13:20:00,8.48,8.48,8.45,8.45,1200.0,8.4572,8.4572,8.4273,8.4273,1200.0
2005-08-23 13:25:00,8.46,8.47,8.46,8.47,6700.0,8.4372,8.4472,8.4372,8.4472,6700.0
2005-08-23 13:30:00,8.46,8.47,8.25,8.45,8500.0,8.4372,8.4472,8.2278,8.4273,8500.0
2005-08-23 13:35:00,8.47,8.47,8.46,8.46,200.0,8.4472,8.4472,8.4372,8.4372,200.0
2005-08-23 13:40:00,8.46,8.46,8.39,8.41,26000.0,8.4372,8.4372,8.3674,8.3874,26000.0
2005-08-23 13:45:00,8.4,8.4,8.36,8.36,10200.0,8.3774,8.3774,8.3375,8.3375,10200.0
2005-08-23 13:50:00,8.36,8.36,8.32,8.32,5500.0,8.3375,8.3375,8.2976,8.2976,5500.0
2005-08-23 13:55:00,8.32,8.32,8.26,8.28,7500.0,8.2976,8.2976,8.2378,8.2577,7500.0
2005-08-23 14:00:00,8.29,8.29,8.25,8.27,10000.0,8.2677,8.2677,8.2278,8.2478,10000.0
2005-08-23 14:05:00,8.27,8.28,8.27,8.28,800.0,8.2478,8.2577,8.2478,8.2577,800.0
2005-08-23 14:10:00,8.27,8.28,8.27,8.27,1300.0,8.2478,8.2577,8.2478,8.2478,1300.0
2005-08-23 14:15:00,8.27,8.27,8.25,8.26,5500.0,8.2478,8.2478,8.2278,8.2378,5500.0
2005-08-23 14:20:00,8.26,8.3,8.26,8.3,4000.0,8.2378,8.2777,8.2378,8.2777,4000.0
2005-08-23 14:25:00,8.29,8.34,8.29,8.34,4800.0,8.2677,8.3176,8.2677,8.3176,4800.0
2005-08-23 14:30:00,8.35,8.35,8.34,8.35,500.0,8.3275,8.3275,8.3176,8.3275,500.0
2005-08-23 14:35:00,8.35,8.37,8.34,8.36,3600.0,8.3275,8.3475,8.3176,8.3375,3600.0
2005-08-23 14:40:00,8.37,8.39,8.37,8.38,1000.0,8.3475,8.3674,8.3475,8.3575,1000.0
2005-08-23 14:45:00,8.38,8.38,8.36,8.36,3100.0,8.3575,8.3575,8.3375,8.3375,3100.0
2005-08-23 14:50:00,8.36,8.37,8.36,8.37,800.0,8.3375,8.3475,8.3375,8.3475,800.0
2005-08-23 14:55:00,8.39,8.39,8.36,8.38,1100.0,8.3674,8.3674,8.3375,8.3575,1100.0
2005-08-23 15:00:00,8.4,8.4,8.39,8.4,3500.0,8.3774,8.3774,8.3674,8.3774,3500.0
2005-08-23 15:05:00,8.39,8.4,8.39,8.39,1200.0,8.3674,8.3774,8.3674,8.3674,1200.0
2005-08-23 15:10:00,8.39,8.39,8.34,8.35,4300.0,8.3674,8.3674,8.3176,8.3275,4300.0
2005-08-23 15:15:00,8.35,8.35,8.32,8.32,4100.0,8.3275,8.3275,8.2976,8.2976,4100.0
2005-08-23 15:20:00,8.31,8.32,8.29,8.31,2700.0,8.2876,8.2976,8.2677,8.2876,2700.0
2005-08-23 15:25:00,8.3,8.33,8.29,8.31,3800.0,8.2777,8.3076,8.2677,8.2876,3800.0
2005-08-23 15:30:00,8.31,8.32,8.28,8.28,5100.0,8.2876,8.2976,8.2577,8.2577,5100.0
2005-08-23 15:35:00,8.28,8.28,8.26,8.28,600.0,8.2577,8.2577,8.2378,8.2577,600.0
2005-08-23 15:40:00,8.28,8.3,8.26,8.28,4600.0,8.2577,8.2777,8.2378,8.2577,4600.0
2005-08-23 15:45:00,8.28,8.3,8.28,8.3,1600.0,8.2577,8.2777,8.2577,8.2777,1600.0
2005-08-23 15:50:00,8.3,8.3,8.29,8.29,5000.0,8.2777,8.2777,8.2677,8.2677,5000.0
2005-08-23 15:55:00,8.3,8.3,8.25,8.28,6800.0,8.2777,8.2777,8.2278,8.2577,6800.0
2005-08-24 09:30:00,8.32,8.36,8.17,8.17,8200.0,8.2976,8.3375,8.148,8.148,8200.0
2005-08-24 09:35:00,8.17,8.21,8.17,8.2,2200.0,8.148,8.1879,8.148,8.1779,2200.0
2005-08-24 09:40:00,8.25,8.25,8.2,8.22,1500.0,8.2278,8.2278,8.1779,8.1979,1500.0
2005-08-24 09:45:00,8.24,8.25,8.23,8.23,2400.0,8.2178,8.2278,8.2079,8.2079,2400.0
2005-08-24 09:50:00,8.27,8.27,8.23,8.26,600.0,8.2478,8.2478,8.2079,8.2378,600.0
2005-08-24 09:55:00,8.26,8.26,8.26,8.26,0.0,8.2378,8.2378,8.2378,8.2378,0.0
2005-08-24 10:00:00,8.24,8.27,8.24,8.24,5800.0,8.2178,8.2478,8.2178,8.2178,5800.0
2005-08-24 10:05:00,8.24,8.29,8.24,8.24,10000.0,8.2178,8.2677,8.2178,8.2178,10000.0
2005-08-24 10:10:00,8.25,8.26,8.24,8.25,1300.0,8.2278,8.2378,8.2178,8.2278,1300.0
2005-08-24 10:15:00,8.25,8.26,8.24,8.26,600.0,8.2278,8.2378,8.2178,8.2378,600.0
2005-08-24 10:20:00,8.24,8.26,8.24,8.25,900.0,8.2178,8.2378,8.2178,8.2278,900.0
2005-08-24 10:25:00,8.24,8.25,8.24,8.24,700.0,8.2178,8.2278,8.2178,8.2178,700.0
2005-08-24 10:30:00,8.25,8.29,8.24,8.29,3000.0,8.2278,8.2677,8.2178,8.2677,3000.0
2005-08-24 10:35:00,8.25,8.29,8.25,8.26,3100.0,8.2278,8.2677,8.2278,8.2378,3100.0
2005-08-24 10:40:00,8.24,8.28,8.24,8.27,1800.0,8.2178,8.2577,8.2178,8.2478,1800.0
2005-08-24 10:45:00,8.29,8.29,8.25,8.25,3700.0,8.2677,8.2677,8.2278,8.2278,3700.0
2005-08-24 10:50:00,8.25,8.28,8.24,8.28,1000.0,8.2278,8.2577,8.2178,8.2577,1000.0
2005-08-24 10:55:00,8.24,8.27,8.24,8.25,2600.0,8.2178,8.2478,8.2178,8.2278,2600.0
2005-08-24 11:00:00,8.24,8.26,8.24,8.26,2300.0,8.2178,8.2378,8.2178,8.2378,2300.0
2005-08-24 11:05:00,8.24,8.25,8.24,8.25,200.0,8.2178,8.2278,8.2178,8.2278,200.0
2005-08-24 11:10:00,8.24,8.24,8.23,8.23,900.0,8.2178,8.2178,8.2079,8.2079,900.0
2005-08-24 11:15:00,8.23,8.24,8.23,8.24,1700.0,8.2079,8.2178,8.2079,8.2178,1700.0
2005-08-24 11:20:00,8.24,8.24,8.19,8.19,4500.0,8.2178,8.2178,8.168,8.168,4500.0
2005-08-24 11:25:00,8.23,8.25,8.23,8.25,300.0,8.2079,8.2278,8.2079,8.2278,300.0
2005-08-24 11:30:00,8.21,8.21,8.21,8.21,100.0,8.1879,8.1879,8.1879,8.1879,100.0
2005-08-24 11:35:00,8.21,8.21,8.21,8.21,100.0,8.1879,8.1879,8.1879,8.1879,100.0
2005-08-24 11:40:00,8.23,8.23,8.21,8.21,1300.0,8.2079,8.2079,8.1879,8.1879,1300.0
2005-08-24 11:45:00,8.21,8.21,8.21,8.21,0.0,8.1879,8.1879,8.1879,8.1879,0.0
2005-08-24 11:50:00,8.21,8.21,8.19,8.2,1700.0,8.1879,8.1879,8.168,8.1779,1700.0
2005-08-24 11:55:00,8.19,8.23,8.19,8.23,1700.0,8.168,8.2079,8.168,8.2079,1700.0
2005-08-24 12:00:00,8.23,8.23,8.22,8.22,600.0,8.2079,8.2079,8.1979,8.1979,600.0
2005-08-24 12:05:00,8.21,8.22,8.21,8.22,200.0,8.1879,8.1979,8.1879,8.1979,200.0
2005-08-24 12:10:00,8.22,8.22,8.22,8.22,100.0,8.1979,8.1979,8.1979,8.1979,100.0
2005-08-24 12:15:00,8.22,8.25,8.22,8.25,900.0,8.1979,8.2278,8.1979,8.2278,900.0
2005-08-24 12:20:00,8.23,8.24,8.22,8.22,1100.0,8.2079,8.2178,8.1979,8.1979,1100.0
2005-08-24 12:25:00,8.25,8.28,8.24,8.28,2200.0,8.2278,8.2577,8.2178,8.2577,2200.0
2005-08-24 12:30:00,8.27,8.28,8.27,8.28,900.0,8.2478,8.2577,8.2478,8.2577,900.0
2005-08-24 12:35:00,8.29,8.3,8.28,8.28,3600.0,8.2677,8.2777,8.2577,8.2577,3600.0
2005-08-24 12:40:00,8.28,8.28,8.27,8.28,700.0,8.2577,8.2577,8.2478,8.2577,700.0
2005-08-24 12:45:00,8.28,8.3,8.28,8.3,5700.0,8.2577,8.2777,8.2577,8.2777,5700.0
2005-08-24 12:50:00,8.31,8.31,8.29,8.31,800.0,8.2876,8.2876,8.2677,8.2876,800.0
2005-08-24 12:55:00,8.31,8.32,8.3,8.3,600.0,8.2876,8.2976,8.2777,8.2777,600.0
2005-08-24 13:00:00,8.3,8.32,8.29,8.31,5200.0,8.2777,8.2976,8.2677,8.2876,5200.0
2005-08-24 13:05:00,8.31,8.31,8.3,8.3,500.0,8.2876,8.2876,8.2777,8.2777,500.0
2005-08-24 13:10:00,8.3,8.3,8.3,8.3,200.0,8.2777,8.2777,8.2777,8.2777,200.0
2005-08-24 13:15:00,8.3,8.3,8.3,8.3,0.0,8.2777,8.2777,8.2777,8.2777,0.0
2005-08-24 13:20:00,8.3,8.3,8.29,8.29,500.0,8.2777,8.2777,8.2677,8.2677,500.0
2005-08-24 13:25:00,8.3,8.31,8.3,8.3,500.0,8.2777,8.2876,8.2777,8.2777,500.0
2005-08-24 13:30:00,8.3,8.31,8.3,8.31,900.0,8.2777,8.2876,8.2777,8.2876,900.0
2005-08-24 13:35:00,8.29,8.31,8.29,8.3,800.0,8.2677,8.2876,8.2677,8.2777,800.0
2005-08-24 13:40:00,8.3,8.31,8.3,8.31,700.0,8.2777,8.2876,8.2777,8.2876,700.0
2005-08-24 13:45:00,8.31,8.31,8.29,8.3,5000.0,8.2876,8.2876,8.2677,8.2777,5000.0
2005-08-24 13:50:00,8.31,8.31,8.24,8.24,7900.0,8.2876,8.2876,8.2178,8.2178,7900.0
2005-08-24 13:55:00,8.25,8.27,8.23,8.23,6400.0,8.2278,8.2478,8.2079,8.2079,6400.0
2005-08-24 14:00:00,8.23,8.26,8.23,8.25,3600.0,8.2079,8.2378,8.2079,8.2278,3600.0
2005-08-24 14:05:00,8.26,8.28,8.26,8.27,3900.0,8.2378,8.2577,8.2378,8.2478,3900.0
2005-08-24 14:10:00,8.27,8.28,8.27,8.28,2200.0,8.2478,8.2577,8.2478,8.2577,2200.0
2005-08-24 14:15:00,8.27,8.27,8.24,8.27,2900.0,8.2478,8.2478,8.2178,8.2478,2900.0
2005-08-24 14:20:00,8.26,8.28,8.25,8.25,4300.0,8.2378,8.2577,8.2278,8.2278,4300.0
2005-08-24 14:25:00,8.22,8.25,8.22,8.24,700.0,8.1979,8.2278,8.1979,8.2178,700.0
2005-08-24 14:30:00,8.25,8.25,8.24,8.25,3100.0,8.2278,8.2278,8.2178,8.2278,3100.0
2005-08-24 14:35:00,8.25,8.25,8.24,8.25,3400.0,8.2278,8.2278,8.2178,8.2278,3400.0
2005-08-24 14:40:00,8.25,8.25,8.24,8.25,2100.0,8.2278,8.2278,8.2178,8.2278,2100.0
2005-08-24 14:45:00,8.25,8.25,8.25,8.25,900.0,8.2278,8.2278,8.2278,8.2278,900.0
2005-08-24 14:50:00,8.25,8.25,8.24,8.24,1200.0,8.2278,8.2278,8.2178,8.2178,1200.0
2005-08-24 14:55:00,8.25,8.27,8.23,8.23,1400.0,8.2278,8.2478,8.2079,8.2079,1400.0
2005-08-24 15:00:00,8.23,8.23,8.16,8.17,6600.0,8.2079,8.2079,8.138,8.148,6600.0
2005-08-24 15:05:00,8.16,8.19,8.15,8.17,2600.0,8.138,8.168,8.1281,8.148,2600.0
2005-08-24 15:10:00,8.18,8.19,8.13,8.14,8300.0,8.158,8.168,8.1081,8.1181,8300.0
2005-08-24 15:15:00,8.14,8.17,8.14,8.17,3500.0,8.1181,8.148,8.1181,8.148,3500.0
2005-08-24 15:20:00,8.17,8.2,8.14,8.16,6600.0,8.148,8.1779,8.1181,8.138,6600.0
2005-08-24 15:25:00,8.15,8.22,8.15,8.2,3400.0,8.1281,8.1979,8.1281,8.1779,3400.0
2005-08-24 15:30:00,8.19,8.24,8.18,8.23,3200.0,8.168,8.2178,8.158,8.2079,3200.0
2005-08-24 15:35:00,8.23,8.24,8.22,8.23,1600.0,8.2079,8.2178,8.1979,8.2079,1600.0
2005-08-24 15:40:00,8.24,8.24,8.23,8.23,500.0,8.2178,8.2178,8.2079,8.2079,500.0
2005-08-24 15:45:00,8.23,8.24,8.21,8.21,400.0,8.2079,8.2178,8.1879,8.1879,400.0
2005-08-24 15:50:00,8.21,8.21,8.18,8.19,1400.0,8.1879,8.1879,8.158,8.168,1400.0
2005-08-24 15:55:00,8.19,8.2,8.18,8.18,2600.0,8.168,8.1779,8.158,8.158,2600.0
2005-08-25 09:30:00,8.12,8.2,8.12,8.13,12000.0,8.0982,8.1779,8.0982,8.1081,12000.0
2005-08-25 09:35:00,8.17,8.17,8.0,8.01,10000.0,8.148,8.148,7.9785,7.9885,10000.0
2005-08-25 09:40:00,8.01,8.05,8.01,8.05,1800.0,7.9885,8.0283,7.9885,8.0283,1800.0
2005-08-25 09:45:00,8.05,8.06,8.03,8.05,3100.0,8.0283,8.0383,8.0084,8.0283,3100.0
2005-08-25 09:50:00,8.02,8.05,8.02,8.05,3100.0,7.9984,8.0283,7.9984,8.0283,3100.0
2005-08-25 09:55:00,8.05,8.05,8.04,8.04,600.0,8.0283,8.0283,8.0184,8.0184,600.0
2005-08-25 10:00:00,8.04,8.04,8.04,8.04,200.0,8.0184,8.0184,8.0184,8.0184,200.0
2005-08-25 10:05:00,8.03,8.05,8.03,8.04,4200.0,8.0084,8.0283,8.0084,8.0184,4200.0
2005-08-25 10:10:00,8.06,8.06,8.04,8.05,900.0,8.0383,8.0383,8.0184,8.0283,900.0
2005-08-25 10:15:00,8.04,8.06,8.04,8.04,3200.0,8.0184,8.0383,8.0184,8.0184,3200.0
2005-08-25 10:20:00,8.05,8.07,8.04,8.04,1100.0,8.0283,8.0483,8.0184,8.0184,1100.0
2005-08-25 10:25:00,8.04,8.08,8.04,8.08,2400.0,8.0184,8.0583,8.0184,8.0583,2400.0
2005-08-25 10:30:00,8.08,8.08,8.07,8.08,1600.0,8.0583,8.0583,8.0483,8.0583,1600.0
2005-08-25 10:35:00,8.09,8.09,8.05,8.06,2200.0,8.0682,8.0682,8.0283,8.0383,2200.0
2005-08-25 10:40:00,8.06,8.07,8.04,8.07,1500.0,8.0383,8.0483,8.0184,8.0483,1500.0
2005-08-25 10:45:00,8.07,8.07,8.06,8.06,700.0,8.0483,8.0483,8.0383,8.0383,700.0
2005-08-25 10:50:00,8.07,8.07,8.07,8.07,200.0,8.0483,8.0483,8.0483,8.0483,200.0
2005-08-25 10:55:00,8.07,8.07,8.07,8.07,600.0,8.0483,8.0483,8.0483,8.0483,600.0
2005-08-25 11:00:00,8.07,8.08,8.07,8.08,3100.0,8.0483,8.0583,8.0483,8.0583,3100.0
2005-08-25 11:05:00,8.07,8.08,8.07,8.08,800.0,8.0483,8.0583,8.0483,8.0583,800.0
2005-08-25 11:10:00,8.07,8.08,8.07,8.07,3400.0,8.0483,8.0583,8.0483,8.0483,3400.0
2005-08-25 11:15:00,8.07,8.12,8.06,8.1,13600.0,8.0483,8.0982,8.0383,8.0782,13600.0
2005-08-25 11:20:00,8.09,8.1,8.09,8.1,200.0,8.0682,8.0782,8.0682,8.0782,200.0
2005-08-25 11:25:00,8.1,8.14,8.1,8.11,10700.0,8.0782,8.1181,8.0782,8.0882,10700.0
2005-08-25 11:30:00,8.11,8.12,8.1,8.1,2700.0,8.0882,8.0982,8.0782,8.0782,2700.0
2005-08-25 11:35:00,8.1,8.11,8.1,8.1,1500.0,8.0782,8.0882,8.0782,8.0782,1500.0
2005-08-25 11:40:00,8.1,8.11,8.1,8.11,2100.0,8.0782,8.0882,8.0782,8.0882,2100.0
2005-08-25 11:45:00,8.11,8.11,8.11,8.11,600.0,8.0882,8.0882,8.0882,8.0882,600.0
2005-08-25 11:50:00,8.11,8.11,8.11,8.11,100.0,8.0882,8.0882,8.0882,8.0882,100.0
2005-08-25 11:55:00,8.11,8.16,8.11,8.15,14800.0,8.0882,8.138,8.0882,8.1281,14800.0
2005-08-25 12:00:00,8.15,8.18,8.15,8.18,4000.0,8.1281,8.158,8.1281,8.158,4000.0
2005-08-25 12:05:00,8.15,8.18,8.15,8.18,600.0,8.1281,8.158,8.1281,8.158,600.0
2005-08-25 12:10:00,8.18,8.18,8.16,8.18,1500.0,8.158,8.158,8.138,8.158,1500.0
2005-08-25 12:15:00,8.18,8.18,8.16,8.16,400.0,8.158,8.158,8.138,8.138,400.0
2005-08-25 12:20:00,8.15,8.15,8.12,8.15,3500.0,8.1281,8.1281,8.0982,8.1281,3500.0
2005-08-25 12:25:00,8.14,8.16,8.14,8.15,900.0,8.1181,8.138,8.1181,8.1281,900.0
2005-08-25 12:30:00,8.14,8.16,8.13,8.13,5400.0,8.1181,8.138,8.1081,8.1081,5400.0
2005-08-25 12:35:00,8.13,8.13,8.1,8.11,3800.0,8.1081,8.1081,8.0782,8.0882,3800.0
2005-08-25 12:40:00,8.11,8.12,8.11,8.12,1500.0,8.0882,8.0982,8.0882,8.0982,1500.0
2005-08-25 12:45:00,8.11,8.11,8.09,8.09,1500.0,8.0882,8.0882,8.0682,8.0682,1500.0
2005-08-25 12:50:00,8.09,8.09,8.07,8.07,2200.0,8.0682,8.0682,8.0483,8.0483,2200.0
2005-08-25 12:55:00,8.06,8.06,8.06,8.06,100.0,8.0383,8.0383,8.0383,8.0383,100.0
2005-08-25 13:00:00,8.06,8.07,8.05,8.05,6400.0,8.0383,8.0483,8.0283,8.0283,6400.0
2005-08-25 13:05:00,8.05,8.05,8.04,8.04,1000.0,8.0283,8.0283,8.0184,8.0184,1000.0
2005-08-25 13:10:00,8.04,8.04,8.03,8.03,2800.0,8.0184,8.0184,8.0084,8.0084,2800.0
2005-08-25 13:15:00,8.04,8.04,8.02,8.02,1500.0,8.0184,8.0184,7.9984,7.9984,1500.0
2005-08-25 13:20:00,8.02,8.02,8.02,8.02,100.0,7.9984,7.9984,7.9984,7.9984,100.0
2005-08-25 13:25:00,8.02,8.02,8.01,8.01,1500.0,7.9984,7.9984,7.9885,7.9885,1500.0
2005-08-25 13:30:00,8.01,8.02,8.01,8.02,400.0,7.9885,7.9984,7.9885,7.9984,400.0
2005-08-25 13:35:00,8.02,8.02,7.99,7.99,3800.0,7.9984,7.9984,7.9685,7.9685,3800.0
2005-08-25 13:40:00,7.99,8.0,7.98,8.0,2900.0,7.9685,7.9785,7.9585,7.9785,2900.0
2005-08-25 13:45:00,8.0,8.0,8.0,8.0,200.0,7.9785,7.9785,7.9785,7.9785,200.0
2005-08-25 13:50:00,8.0,8.0,8.0,8.0,2100.0,7.9785,7.9785,7.9785,7.9785,2100.0
2005-08-25 13:55:00,8.0,8.0,7.99,7.99,300.0,7.9785,7.9785,7.9685,7.9685,300.0
2005-08-25 14:00:00,7.99,7.99,7.99,7.99,1700.0,7.9685,7.9685,7.9685,7.9685,1700.0
2005-08-25 14:05:00,8.0,8.0,7.98,7.98,6600.0,7.9785,7.9785,7.9585,7.9585,6600.0
2005-08-25 14:10:00,7.98,7.98,7.98,7.98,700.0,7.9585,7.9585,7.9585,7.9585,700.0
2005-08-25 14:15:00,7.97,7.97,7.97,7.97,400.0,7.9486,7.9486,7.9486,7.9486,400.0
2005-08-25 14:20:00,7.99,7.99,7.97,7.97,6300.0,7.9685,7.9685,7.9486,7.9486,6300.0
2005-08-25 14:25:00,7.98,8.0,7.98,8.0,800.0,7.9585,7.9785,7.9585,7.9785,800.0
2005-08-25 14:30:00,7.99,8.0,7.99,7.99,1100.0,7.9685,7.9785,7.9685,7.9685,1100.0
2005-08-25 14:35:00,7.99,8.0,7.99,8.0,500.0,7.9685,7.9785,7.9685,7.9785,500.0
2005-08-25 14:40:00,7.99,7.99,7.98,7.98,400.0,7.9685,7.9685,7.9585,7.9585,400.0
2005-08-25 14:45:00,7.99,7.99,7.99,7.99,600.0,7.9685,7.9685,7.9685,7.9685,600.0
2005-08-25 14:50:00,7.99,7.99,7.98,7.99,400.0,7.9685,7.9685,7.9585,7.9685,400.0
2005-08-25 14:55:00,7.99,8.0,7.99,7.99,2000.0,7.9685,7.9785,7.9685,7.9685,2000.0
2005-08-25 15:00:00,7.99,8.0,7.99,8.0,2600.0,7.9685,7.9785,7.9685,7.9785,2600.0
2005-08-25 15:05:00,8.0,8.0,7.99,7.99,3000.0,7.9785,7.9785,7.9685,7.9685,3000.0
2005-08-25 15:10:00,7.99,8.0,7.99,8.0,1600.0,7.9685,7.9785,7.9685,7.9785,1600.0
2005-08-25 15:15:00,8.0,8.0,8.0,8.0,1100.0,7.9785,7.9785,7.9785,7.9785,1100.0
2005-08-25 15:20:00,8.0,8.0,7.98,7.98,4600.0,7.9785,7.9785,7.9585,7.9585,4600.0
2005-08-25 15:25:00,7.98,7.99,7.98,7.99,2400.0,7.9585,7.9685,7.9585,7.9685,2400.0
2005-08-25 15:30:00,7.98,8.0,7.95,8.0,1200.0,7.9585,7.9785,7.9286,7.9785,1200.0
2005-08-25 15:35:00,7.99,7.99,7.98,7.98,8400.0,7.9685,7.9685,7.9585,7.9585,8400.0
2005-08-25 15:40:00,7.98,7.99,7.97,7.99,4100.0,7.9585,7.9685,7.9486,7.9685,4100.0
2005-08-25 15:45:00,7.98,7.98,7.97,7.97,2600.0,7.9585,7.9585,7.9486,7.9486,2600.0
2005-08-25 15:50:00,7.98,7.99,7.97,7.97,2500.0,7.9585,7.9685,7.9486,7.9486,2500.0
2005-08-25 15:55:00,7.98,8.0,7.93,7.98,24700.0,7.9585,7.9785,7.9087,7.9585,24700.0
2005-08-26 09:30:00,7.92,7.99,7.92,7.98,2700.0,7.8987,7.9685,7.8987,7.9585,2700.0
2005-08-26 09:35:00,7.94,7.94,7.93,7.93,700.0,7.9186,7.9186,7.9087,7.9087,700.0
2005-08-26 09:40:00,7.93,7.93,7.9,7.9,4400.0,7.9087,7.9087,7.8787,7.8787,4400.0
2005-08-26 09:45:00,7.91,7.93,7.9,7.92,3400.0,7.8887,7.9087,7.8787,7.8987,3400.0
2005-08-26 09:50:00,7.89,7.9,7.87,7.87,3200.0,7.8688,7.8787,7.8488,7.8488,3200.0
2005-08-26 09:55:00,7.86,7.88,7.77,7.77,6600.0,7.8389,7.8588,7.7491,7.7491,6600.0
2005-08-26 10:00:00,7.77,7.8,7.73,7.74,9400.0,7.7491,7.779,7.7092,7.7192,9400.0
2005-08-26 10:05:00,7.74,7.74,7.69,7.69,4900.0,7.7192,7.7192,7.6693,7.6693,4900.0
2005-08-26 10:10:00,7.69,7.69,7.63,7.65,4200.0,7.6693,7.6693,7.6095,7.6294,4200.0
2005-08-26 10:15:00,7.65,7.65,7.61,7.61,7300.0,7.6294,7.6294,7.5895,7.5895,7300.0
2005-08-26 10:20:00,7.65,7.69,7.65,7.65,5900.0,7.6294,7.6693,7.6294,7.6294,5900.0
2005-08-26 10:25:00,7.65,7.66,7.65,7.66,3600.0,7.6294,7.6394,7.6294,7.6394,3600.0
2005-08-26 10:30:00,7.66,7.66,7.6,7.6,10100.0,7.6394,7.6394,7.5796,7.5796,10100.0
2005-08-26 10:35:00,7.61,7.63,7.6,7.62,2800.0,7.5895,7.6095,7.5796,7.5995,2800.0
2005-08-26 10:40:00,7.61,7.61,7.57,7.6,9300.0,7.5895,7.5895,7.5496,7.5796,9300.0
2005-08-26 10:45:00,7.58,7.6,7.57,7.57,1500.0,7.5596,7.5796,7.5496,7.5496,1500.0
2005-08-26 10:50:00,7.57,7.6,7.57,7.57,5700.0,7.5496,7.5796,7.5496,7.5496,5700.0
2005-08-26 10:55:00,7.58,7.61,7.55,7.61,7900.0,7.5596,7.5895,7.5297,7.5895,7900.0
2005-08-26 11:00:00,7.61,7.63,7.61,7.63,3200.0,7.5895,7.6095,7.5895,7.6095,3200.0
2005-08-26 11:05:00,7.6,7.61,7.59,7.59,1800.0,7.5796,7.5895,7.5696,7.5696,1800.0
2005-08-26 11:10:00,7.55,7.58,7.55,7.58,900.0,7.5297,7.5596,7.5297,7.5596,900.0
2005-08-26 11:15:00,7.57,7.6,7.57,7.59,1700.0,7.5496,7.5796,7.5496,7.5696,1700.0
2005-08-26 11:20:00,7.6,7.6,7.56,7.57,2200.0,7.5796,7.5796,7.5397,7.5496,2200.0
2005-08-26 11:25:00,7.56,7.58,7.48,7.49,13800.0,7.5397,7.5596,7.4599,7.4698,13800.0
2005-08-26 11:30:00,7.5,7.5,7.45,7.5,11600.0,7.4798,7.4798,7.43,7.4798,11600.0
2005-08-26 11:35:00,7.46,7.51,7.46,7.48,4400.0,7.4399,7.4898,7.4399,7.4599,4400.0
2005-08-26 11:40:00,7.5,7.52,7.47,7.47,4600.0,7.4798,7.4998,7.4499,7.4499,4600.0
2005-08-26 11:45:00,7.47,7.51,7.46,7.47,3400.0,7.4499,7.4898,7.4399,7.4499,3400.0
2005-08-26 11:50:00,7.48,7.49,7.46,7.46,7500.0,7.4599,7.4698,7.4399,7.4399,7500.0
2005-08-26 11:55:00,7.46,7.51,7.45,7.51,3500.0,7.4399,7.4898,7.43,7.4898,3500.0
2005-08-26 12:00:00,7.54,7.58,7.53,7.55,3500.0,7.5197,7.5596,7.5097,7.5297,3500.0
2005-08-26 12:05:00,7.58,7.62,7.58,7.61,1700.0,7.5596,7.5995,7.5596,7.5895,1700.0
2005-08-26 12:10:00,7.62,7.64,7.62,7.64,2100.0,7.5995,7.6194,7.5995,7.6194,2100.0
2005-08-26 12:15:00,7.65,7.73,7.61,7.67,5100.0,7.6294,7.7092,7.5895,7.6494,5100.0
2005-08-26 12:20:00,7.67,7.68,7.67,7.68,1600.0,7.6494,7.6593,7.6494,7.6593,1600.0
2005-08-26 12:25:00,7.67,7.68,7.64,7.68,900.0,7.6494,7.6593,7.6194,7.6593,900.0
2005-08-26 12:30:00,7.66,7.69,7.66,7.69,2300.0,7.6394,7.6693,7.6394,7.6693,2300.0
2005-08-26 12:35:00,7.68,7.69,7.68,7.69,2200.0,7.6593,7.6693,7.6593,7.6693,2200.0
2005-08-26 12:40:00,7.69,7.69,7.69,7.69,700.0,7.6693,7.6693,7.6693,7.6693,700.0
2005-08-26 12:45:00,7.69,7.69,7.68,7.69,800.0,7.6693,7.6693,7.6593,7.6693,800.0
2005-08-26 12:50:00,7.69,7.69,7.69,7.69,0.0,7.6693,7.6693,7.6693,7.6693,0.0
2005-08-26 12:55:00,7.69,7.69,7.69,7.69,100.0,7.6693,7.6693,7.6693,7.6693,100.0
2005-08-26 13:00:00,7.69,7.7,7.69,7.69,3900.0,7.6693,7.6793,7.6693,7.6693,3900.0
2005-08-26 13:05:00,7.69,7.7,7.69,7.7,600.0,7.6693,7.6793,7.6693,7.6793,600.0
2005-08-26 13:10:00,7.7,7.7,7.7,7.7,1900.0,7.6793,7.6793,7.6793,7.6793,1900.0
2005-08-26 13:15:00,7.69,7.7,7.69,7.7,1600.0,7.6693,7.6793,7.6693,7.6793,1600.0
2005-08-26 13:20:00,7.7,7.7,7.69,7.7,900.0,7.6793,7.6793,7.6693,7.6793,900.0
2005-08-26 13:25:00,7.7,7.7,7.69,7.7,600.0,7.6793,7.6793,7.6693,7.6793,600.0
2005-08-26 13:30:00,7.7,7.7,7.7,7.7,200.0,7.6793,7.6793,7.6793,7.6793,200.0
2005-08-26 13:35:00,7.7,7.7,7.7,7.7,1200.0,7.6793,7.6793,7.6793,7.6793,1200.0
2005-08-26 13:40:00,7.7,7.7,7.69,7.7,700.0,7.6793,7.6793,7.6693,7.6793,700.0
2005-08-26 13:45:00,7.7,7.7,7.7,7.7,300.0,7.6793,7.6793,7.6793,7.6793,300.0
2005-08-26 13:50:00,7.7,7.7,7.69,7.7,2900.0,7.6793,7.6793,7.6693,7.6793,2900.0
2005-08-26 13:55:00,7.7,7.7,7.7,7.7,2700.0,7.6793,7.6793,7.6793,7.6793,2700.0
2005-08-26 14:00:00,7.7,7.7,7.68,7.69,2900.0,7.6793,7.6793,7.6593,7.6693,2900.0
2005-08-26 14:05:00,7.69,7.69,7.67,7.68,1000.0,7.6693,7.6693,7.6494,7.6593,1000.0
2005-08-26 14:10:00,7.67,7.68,7.67,7.67,2500.0,7.6494,7.6593,7.6494,7.6494,2500.0
2005-08-26 14:15:00,7.67,7.67,7.66,7.67,1900.0,7.6494,7.6494,7.6394,7.6494,1900.0
2005-08-26 14:20:00,7.67,7.7,7.67,7.7,1600.0,7.6494,7.6793,7.6494,7.6793,1600.0
2005-08-26 14:25:00,7.7,7.71,7.7,7.7,5900.0,7.6793,7.6893,7.6793,7.6793,5900.0
2005-08-26 14:30:00,7.7,7.7,7.64,7.64,4000.0,7.6793,7.6793,7.6194,7.6194,4000.0
2005-08-26 14:35:00,7.62,7.63,7.62,7.62,5300.0,7.5995,7.6095,7.5995,7.5995,5300.0
2005-08-26 14:40:00,7.62,7.62,7.6,7.61,8500.0,7.5995,7.5995,7.5796,7.5895,8500.0
2005-08-26 14:45:00,7.61,7.61,7.58,7.6,3200.0,7.5895,7.5895,7.5596,7.5796,3200.0
2005-08-26 14:50:00,7.6,7.6,7.59,7.6,3700.0,7.5796,7.5796,7.5696,7.5796,3700.0
2005-08-26 14:55:00,7.61,7.61,7.6,7.6,1700.0,7.5895,7.5895,7.5796,7.5796,1700.0
2005-08-26 15:00:00,7.6,7.6,7.58,7.58,3700.0,7.5796,7.5796,7.5596,7.5596,3700.0
2005-08-26 15:05:00,7.57,7.57,7.55,7.56,5300.0,7.5496,7.5496,7.5297,7.5397,5300.0
2005-08-26 15:10:00,7.57,7.59,7.57,7.59,1400.0,7.5496,7.5696,7.5496,7.5696,1400.0
2005-08-26 15:15:00,7.59,7.61,7.57,7.61,3800.0,7.5696,7.5895,7.5496,7.5895,3800.0
2005-08-26 15:20:00,7.61,7.61,7.57,7.57,2100.0,7.5895,7.5895,7.5496,7.5496,2100.0
2005-08-26 15:25:00,7.56,7.56,7.54,7.55,3300.0,7.5397,7.5397,7.5197,7.5297,3300.0
2005-08-26 15:30:00,7.54,7.55,7.54,7.54,4800.0,7.5197,7.5297,7.5197,7.5197,4800.0
2005-08-26 15:35:00,7.55,7.55,7.54,7.55,3500.0,7.5297,7.5297,7.5197,7.5297,3500.0
2005-08-26 15:40:00,7.55,7.55,7.54,7.55,800.0,7.5297,7.5297,7.5197,7.5297,800.0
2005-08-26 15:45:00,7.55,7.55,7.5,7.5,6800.0,7.5297,7.5297,7.4798,7.4798,6800.0
2005-08-26 15:50:00,7.5,7.52,7.48,7.51,15700.0,7.4798,7.4998,7.4599,7.4898,15700.0
2005-08-26 15:55:00,7.51,7.52,7.45,7.49,18900.0,7.4898,7.4998,7.43,7.4698,18900.0
2005-08-29 09:30:00,7.43,7.49,7.42,7.44,22300.0,7.41,7.4698,7.4,7.42,22300.0
2005-08-29 09:35:00,7.48,7.48,7.4,7.4,2000.0,7.4599,7.4599,7.3801,7.3801,2000.0
2005-08-29 09:40:00,7.46,7.47,7.39,7.39,12300.0,7.4399,7.4499,7.3701,7.3701,12300.0
2005-08-29 09:45:00,7.38,7.41,7.36,7.41,2000.0,7.3601,7.3901,7.3402,7.3901,2000.0
2005-08-29 09:50:00,7.4,7.45,7.38,7.38,12300.0,7.3801,7.43,7.3601,7.3601,12300.0
2005-08-29 09:55:00,7.45,7.48,7.45,7.45,2400.0,7.43,7.4599,7.43,7.43,2400.0
2005-08-29 10:00:00,7.37,7.52,7.37,7.51,7200.0,7.3502,7.4998,7.3502,7.4898,7200.0
2005-08-29 10:05:00,7.5,7.53,7.49,7.53,3300.0,7.4798,7.5097,7.4698,7.5097,3300.0
2005-08-29 10:10:00,7.55,7.55,7.53,7.55,3800.0,7.5297,7.5297,7.5097,7.5297,3800.0
2005-08-29 10:15:00,7.54,7.6,7.53,7.6,4300.0,7.5197,7.5796,7.5097,7.5796,4300.0
2005-08-29 10:20:00,7.6,7.6,7.57,7.57,8000.0,7.5796,7.5796,7.5496,7.5496,8000.0
2005-08-29 10:25:00,7.57,7.57,7.47,7.53,1900.0,7.5496,7.5496,7.4499,7.5097,1900.0
2005-08-29 10:30:00,7.51,7.56,7.51,7.56,1600.0,7.4898,7.5397,7.4898,7.5397,1600.0
2005-08-29 10:35:00,7.57,7.57,7.54,7.55,2300.0,7.5496,7.5496,7.5197,7.5297,2300.0
2005-08-29 10:40:00,7.56,7.59,7.56,7.59,2600.0,7.5397,7.5696,7.5397,7.5696,2600.0
2005-08-29 10:45:00,7.6,7.61,7.58,7.61,3100.0,7.5796,7.5895,7.5596,7.5895,3100.0
2005-08-29 10:50:00,7.61,7.64,7.59,7.59,5800.0,7.5895,7.6194,7.5696,7.5696,5800.0
2005-08-29 10:55:00,7.59,7.69,7.59,7.67,5200.0,7.5696,7.6693,7.5696,7.6494,5200.0
2005-08-29 11:00:00,7.65,7.67,7.63,7.67,1000.0,7.6294,7.6494,7.6095,7.6494,1000.0
2005-08-29 11:05:00,7.65,7.65,7.64,7.65,1800.0,7.6294,7.6294,7.6194,7.6294,1800.0
2005-08-29 11:10:00,7.65,7.7,7.65,7.68,3200.0,7.6294,7.6793,7.6294,7.6593,3200.0
2005-08-29 11:15:00,7.69,7.69,7.65,7.67,2200.0,7.6693,7.6693,7.6294,7.6494,2200.0
2005-08-29 11:20:00,7.65,7.66,7.65,7.66,500.0,7.6294,7.6394,7.6294,7.6394,500.0
2005-08-29 11:25:00,7.66,7.66,7.64,7.66,500.0,7.6394,7.6394,7.6194,7.6394,500.0
2005-08-29 11:30:00,7.64,7.66,7.64,7.65,600.0,7.6194,7.6394,7.6194,7.6294,600.0
2005-08-29 11:35:00,7.64,7.64,7.63,7.63,1100.0,7.6194,7.6194,7.6095,7.6095,1100.0
2005-08-29 11:40:00,7.65,7.66,7.63,7.65,1300.0,7.6294,7.6394,7.6095,7.6294,1300.0
2005-08-29 11:45:00,7.65,7.65,7.64,7.64,200.0,7.6294,7.6294,7.6194,7.6194,200.0
2005-08-29 11:50:00,7.63,7.63,7.55,7.58,7500.0,7.6095,7.6095,7.5297,7.5596,7500.0
2005-08-29 11:55:00,7.56,7.57,7.55,7.55,1200.0,7.5397,7.5496,7.5297,7.5297,1200.0
2005-08-29 12:00:00,7.56,7.56,7.53,7.56,4900.0,7.5397,7.5397,7.5097,7.5397,4900.0
2005-08-29 12:05:00,7.56,7.6,7.56,7.6,400.0,7.5397,7.5796,7.5397,7.5796,400.0
2005-08-29 12:10:00,7.59,7.63,7.59,7.61,2200.0,7.5696,7.6095,7.5696,7.5895,2200.0
2005-08-29 12:15:00,7.62,7.63,7.62,7.62,800.0,7.5995,7.6095,7.5995,7.5995,800.0
2005-08-29 12:20:00,7.64,7.64,7.62,7.62,500.0,7.6194,7.6194,7.5995,7.5995,500.0
2005-08-29 12:25:00,7.62,7.63,7.62,7.63,300.0,7.5995,7.6095,7.5995,7.6095,300.0
2005-08-29 12:30:00,7.62,7.62,7.62,7.62,700.0,7.5995,7.5995,7.5995,7.5995,700.0
2005-08-29 12:35:00,7.63,7.63,7.62,7.63,2400.0,7.6095,7.6095,7.5995,7.6095,2400.0
2005-08-29 12:40:00,7.64,7.64,7.62,7.63,900.0,7.6194,7.6194,7.5995,7.6095,900.0
2005-08-29 12:45:00,7.62,7.63,7.61,7.61,1400.0,7.5995,7.6095,7.5895,7.5895,1400.0
2005-08-29 12:50:00,7.59,7.61,7.57,7.58,1600.0,7.5696,7.5895,7.5496,7.5596,1600.0
2005-08-29 12:55:00,7.59,7.62,7.59,7.6,900.0,7.5696,7.5995,7.5696,7.5796,900.0
2005-08-29 13:00:00,7.59,7.63,7.59,7.61,800.0,7.5696,7.6095,7.5696,7.5895,800.0
2005-08-29 13:05:00,7.62,7.69,7.61,7.69,3700.0,7.5995,7.6693,7.5895,7.6693,3700.0
2005-08-29 13:10:00,7.64,7.68,7.64,7.68,2600.0,7.6194,7.6593,7.6194,7.6593,2600.0
2005-08-29 13:15:00,7.68,7.68,7.67,7.68,1900.0,7.6593,7.6593,7.6494,7.6593,1900.0
2005-08-29 13:20:00,7.68,7.68,7.67,7.67,2600.0,7.6593,7.6593,7.6494,7.6494,2600.0
2005-08-29 13:25:00,7.67,7.68,7.67,7.67,2900.0,7.6494,7.6593,7.6494,7.6494,2900.0
2005-08-29 13:30:00,7.68,7.68,7.65,7.67,4000.0,7.6593,7.6593,7.6294,7.6494,4000.0
2005-08-29 13:35:00,7.68,7.68,7.66,7.66,6100.0,7.6593,7.6593,7.6394,7.6394,6100.0
2005-08-29 13:40:00,7.67,7.68,7.67,7.68,1700.0,7.6494,7.6593,7.6494,7.6593,1700.0
2005-08-29 13:45:00,7.68,7.68,7.68,7.68,1600.0,7.6593,7.6593,7.6593,7.6593,1600.0
2005-08-29 13:50:00,7.67,7.68,7.65,7.66,1300.0,7.6494,7.6593,7.6294,7.6394,1300.0
2005-08-29 13:55:00,7.65,7.67,7.65,7.66,4900.0,7.6294,7.6494,7.6294,7.6394,4900.0
2005-08-29 14:00:00,7.63,7.65,7.62,7.64,3100.0,7.6095,7.6294,7.5995,7.6194,3100.0
2005-08-29 14:05:00,7.66,7.66,7.61,7.61,2600.0,7.6394,7.6394,7.5895,7.5895,2600.0
2005-08-29 14:10:00,7.63,7.63,7.61,7.63,2400.0,7.6095,7.6095,7.5895,7.6095,2400.0
2005-08-29 14:15:00,7.61,7.64,7.6,7.6,10400.0,7.5895,7.6194,7.5796,7.5796,10400.0
2005-08-29 14:20:00,7.61,7.64,7.61,7.64,1500.0,7.5895,7.6194,7.5895,7.6194,1500.0
2005-08-29 14:25:00,7.64,7.65,7.63,7.65,1000.0,7.6194,7.6294,7.6095,7.6294,1000.0
2005-08-29 14:30:00,7.64,7.66,7.64,7.66,200.0,7.6194,7.6394,7.6194,7.6394,200.0
2005-08-29 14:35:00,7.65,7.68,7.65,7.68,3000.0,7.6294,7.6593,7.6294,7.6593,3000.0
2005-08-29 14:40:00,7.68,7.72,7.65,7.72,23100.0,7.6593,7.6992,7.6294,7.6992,23100.0
2005-08-29 14:45:00,7.7,7.86,7.7,7.84,11700.0,7.6793,7.8389,7.6793,7.8189,11700.0
2005-08-29 14:50:00,7.83,7.84,7.82,7.84,2000.0,7.8089,7.8189,7.799,7.8189,2000.0
2005-08-29 14:55:00,7.84,7.85,7.84,7.85,1200.0,7.8189,7.8289,7.8189,7.8289,1200.0
2005-08-29 15:00:00,7.84,7.85,7.77,7.77,7900.0,7.8189,7.8289,7.7491,7.7491,7900.0
2005-08-29 15:05:00,7.76,7.8,7.74,7.76,8500.0,7.7391,7.779,7.7192,7.7391,8500.0
2005-08-29 15:10:00,7.74,7.75,7.73,7.74,2600.0,7.7192,7.7292,7.7092,7.7192,2600.0
2005-08-29 15:15:00,7.74,7.75,7.73,7.74,2700.0,7.7192,7.7292,7.7092,7.7192,2700.0
2005-08-29 15:20:00,7.75,7.76,7.74,7.75,1800.0,7.7292,7.7391,7.7192,7.7292,1800.0
2005-08-29 15:25:00,7.75,7.78,7.75,7.77,1900.0,7.7292,7.7591,7.7292,7.7491,1900.0
2005-08-29 15:30:00,7.78,7.8,7.77,7.8,4500.0,7.7591,7.779,7.7491,7.779,4500.0
2005-08-29 15:35:00,7.81,7.81,7.43,7.8,3100.0,7.789,7.789,7.41,7.779,3100.0
2005-08-29 15:40:00,7.8,7.8,7.79,7.79,3900.0,7.779,7.779,7.769,7.769,3900.0
2005-08-29 15:45:00,7.79,7.8,7.77,7.78,5900.0,7.769,7.779,7.7491,7.7591,5900.0
2005-08-29 15:50:00,7.78,7.79,7.73,7.79,16800.0,7.7591,7.769,7.7092,7.769,16800.0
2005-08-29 15:55:00,7.8,7.82,7.77,7.81,4200.0,7.779,7.799,7.7491,7.789,4200.0
2005-08-30 09:30:00,7.85,7.85,7.71,7.85,7000.0,7.8289,7.8289,7.6893,7.8289,7000.0
2005-08-30 09:35:00,7.81,7.81,7.61,7.61,3900.0,7.789,7.789,7.5895,7.5895,3900.0
2005-08-30 09:40:00,7.6,7.69,7.56,7.59,3200.0,7.5796,7.6693,7.5397,7.5696,3200.0
2005-08-30 09:45:00,7.57,7.57,7.56,7.56,300.0,7.5496,7.5496,7.5397,7.5397,300.0
2005-08-30 09:50:00,7.56,7.61,7.56,7.56,2300.0,7.5397,7.5895,7.5397,7.5397,2300.0
2005-08-30 09:55:00,7.56,7.61,7.54,7.6,2300.0,7.5397,7.5895,7.5197,7.5796,2300.0
2005-08-30 10:00:00,7.6,7.67,7.6,7.67,1000.0,7.5796,7.6494,7.5796,7.6494,1000.0
2005-08-30 10:05:00,7.68,7.68,7.65,7.65,1300.0,7.6593,7.6593,7.6294,7.6294,1300.0
2005-08-30 10:10:00,7.64,7.65,7.62,7.62,1400.0,7.6194,7.6294,7.5995,7.5995,1400.0
2005-08-30 10:15:00,7.63,7.63,7.61,7.61,600.0,7.6095,7.6095,7.5895,7.5895,600.0
2005-08-30 10:20:00,7.59,7.59,7.56,7.56,1100.0,7.5696,7.5696,7.5397,7.5397,1100.0
2005-08-30 10:25:00,7.56,7.56,7.55,7.55,500.0,7.5397,7.5397,7.5297,7.5297,500.0
2005-08-30 10:30:00,7.55,7.57,7.53,7.57,4800.0,7.5297,7.5496,7.5097,7.5496,4800.0
2005-08-30 10:35:00,7.58,7.59,7.58,7.58,1800.0,7.5596,7.5696,7.5596,7.5596,1800.0
2005-08-30 10:40:00,7.52,7.56,7.5,7.52,7900.0,7.4998,7.5397,7.4798,7.4998,7900.0
2005-08-30 10:45:00,7.52,7.54,7.52,7.54,2700.0,7.4998,7.5197,7.4998,7.5197,2700.0
2005-08-30 10:50:00,7.52,7.55,7.51,7.55,3000.0,7.4998,7.5297,7.4898,7.5297,3000.0
2005-08-30 10:55:00,7.57,7.57,7.56,7.56,200.0,7.5496,7.5496,7.5397,7.5397,200.0
2005-08-30 11:00:00,7.57,7.58,7.57,7.58,2100.0,7.5496,7.5596,7.5496,7.5596,2100.0
2005-08-30 11:05:00,7.59,7.59,7.53,7.56,2100.0,7.5696,7.5696,7.5097,7.5397,2100.0
2005-08-30 11:10:00,7.58,7.59,7.55,7.55,3100.0,7.5596,7.5696,7.5297,7.5297,3100.0
2005-08-30 11:15:00,7.55,7.55,7.54,7.54,1100.0,7.5297,7.5297,7.5197,7.5197,1100.0
2005-08-30 11:20:00,7.53,7.53,7.53,7.53,300.0,7.5097,7.5097,7.5097,7.5097,300.0
2005-08-30 11:25:00,7.54,7.54,7.54,7.54,200.0,7.5197,7.5197,7.5197,7.5197,200.0
2005-08-30 11:30:00,7.52,7.53,7.52,7.52,500.0,7.4998,7.5097,7.4998,7.4998,500.0
2005-08-30 11:35:00,7.51,7.54,7.51,7.51,3400.0,7.4898,7.5197,7.4898,7.4898,3400.0
2005-08-30 11:40:00,7.5,7.5,7.45,7.46,1800.0,7.4798,7.4798,7.43,7.4399,1800.0
2005-08-30 11:45:00,7.46,7.48,7.46,7.46,2100.0,7.4399,7.4599,7.4399,7.4399,2100.0
2005-08-30 11:50:00,7.46,7.47,7.46,7.47,2300.0,7.4399,7.4499,7.4399,7.4499,2300.0
2005-08-30 11:55:00,7.49,7.49,7.48,7.49,900.0,7.4698,7.4698,7.4599,7.4698,900.0
2005-08-30 12:00:00,7.48,7.48,7.48,7.48,400.0,7.4599,7.4599,7.4599,7.4599,400.0
2005-08-30 12:05:00,7.48,7.49,7.47,7.48,2200.0,7.4599,7.4698,7.4499,7.4599,2200.0
2005-08-30 12:10:00,7.48,7.5,7.48,7.5,700.0,7.4599,7.4798,7.4599,7.4798,700.0
2005-08-30 12:15:00,7.47,7.5,7.47,7.5,1200.0,7.4499,7.4798,7.4499,7.4798,1200.0
2005-08-30 12:20:00,7.53,7.55,7.51,7.55,1900.0,7.5097,7.5297,7.4898,7.5297,1900.0
2005-08-30 12:25:00,7.56,7.57,7.56,7.57,700.0,7.5397,7.5496,7.5397,7.5496,700.0
2005-08-30 12:30:00,7.56,7.56,7.55,7.55,400.0,7.5397,7.5397,7.5297,7.5297,400.0
2005-08-30 12:35:00,7.55,7.55,7.55,7.55,400.0,7.5297,7.5297,7.5297,7.5297,400.0
2005-08-30 12:40:00,7.56,7.56,7.55,7.55,400.0,7.5397,7.5397,7.5297,7.5297,400.0
2005-08-30 12:45:00,7.55,7.55,7.55,7.55,500.0,7.5297,7.5297,7.5297,7.5297,500.0
2005-08-30 12:50:00,7.54,7.55,7.53,7.54,1000.0,7.5197,7.5297,7.5097,7.5197,1000.0
2005-08-30 12:55:00,7.53,7.53,7.47,7.51,2400.0,7.5097,7.5097,7.4499,7.4898,2400.0
2005-08-30 13:00:00,7.5,7.5,7.48,7.48,2200.0,7.4798,7.4798,7.4599,7.4599,2200.0
2005-08-30 13:05:00,7.47,7.48,7.47,7.48,900.0,7.4499,7.4599,7.4499,7.4599,900.0
2005-08-30 13:10:00,7.47,7.47,7.47,7.47,900.0,7.4499,7.4499,7.4499,7.4499,900.0
2005-08-30 13:15:00,7.47,7.53,7.47,7.53,3800.0,7.4499,7.5097,7.4499,7.5097,3800.0
2005-08-30 13:20:00,7.54,7.55,7.54,7.55,2200.0,7.5197,7.5297,7.5197,7.5297,2200.0
2005-08-30 13:25:00,7.55,7.57,7.55,7.57,500.0,7.5297,7.5496,7.5297,7.5496,500.0
2005-08-30 13:30:00,7.58,7.58,7.56,7.58,1000.0,7.5596,7.5596,7.5397,7.5596,1000.0
2005-08-30 13:35:00,7.58,7.6,7.55,7.6,1500.0,7.5596,7.5796,7.5297,7.5796,1500.0
2005-08-30 13:40:00,7.57,7.6,7.57,7.57,1200.0,7.5496,7.5796,7.5496,7.5496,1200.0
2005-08-30 13:45:00,7.55,7.56,7.52,7.52,1300.0,7.5297,7.5397,7.4998,7.4998,1300.0
2005-08-30 13:50:00,7.52,7.53,7.48,7.48,4500.0,7.4998,7.5097,7.4599,7.4599,4500.0
2005-08-30 13:55:00,7.49,7.52,7.49,7.52,7000.0,7.4698,7.4998,7.4698,7.4998,7000.0
2005-08-30 14:00:00,7.52,7.52,7.46,7.47,1800.0,7.4998,7.4998,7.4399,7.4499,1800.0
2005-08-30 14:05:00,7.46,7.47,7.46,7.47,1600.0,7.4399,7.4499,7.4399,7.4499,1600.0
2005-08-30 14:10:00,7.47,7.48,7.47,7.48,1100.0,7.4499,7.4599,7.4499,7.4599,1100.0
2005-08-30 14:15:00,7.47,7.47,7.46,7.46,1600.0,7.4499,7.4499,7.4399,7.4399,1600.0
2005-08-30 14:20:00,7.47,7.54,7.47,7.51,3200.0,7.4499,7.5197,7.4499,7.4898,3200.0
2005-08-30 14:25:00,7.51,7.53,7.51,7.52,800.0,7.4898,7.5097,7.4898,7.4998,800.0
2005-08-30 14:30:00,7.52,7.53,7.52,7.53,500.0,7.4998,7.5097,7.4998,7.5097,500.0
2005-08-30 14:35:00,7.53,7.55,7.53,7.55,3200.0,7.5097,7.5297,7.5097,7.5297,3200.0
2005-08-30 14:40:00,7.54,7.55,7.53,7.53,400.0,7.5197,7.5297,7.5097,7.5097,400.0
2005-08-30 14:45:00,7.53,7.53,7.52,7.52,400.0,7.5097,7.5097,7.4998,7.4998,400.0
2005-08-30 14:50:00,7.51,7.51,7.48,7.49,1200.0,7.4898,7.4898,7.4599,7.4698,1200.0
2005-08-30 14:55:00,7.51,7.51,7.5,7.5,600.0,7.4898,7.4898,7.4798,7.4798,600.0
2005-08-30 15:00:00,7.48,7.48,7.46,7.47,3500.0,7.4599,7.4599,7.4399,7.4499,3500.0
2005-08-30 15:05:00,7.47,7.48,7.47,7.48,1200.0,7.4499,7.4599,7.4499,7.4599,1200.0
2005-08-30 15:10:00,7.47,7.48,7.47,7.47,1200.0,7.4499,7.4599,7.4499,7.4499,1200.0
2005-08-30 15:15:00,7.47,7.47,7.46,7.47,3600.0,7.4499,7.4499,7.4399,7.4499,3600.0
2005-08-30 15:20:00,7.47,7.47,7.47,7.47,400.0,7.4499,7.4499,7.4499,7.4499,400.0
2005-08-30 15:25:00,7.48,7.5,7.47,7.48,1500.0,7.4599,7.4798,7.4499,7.4599,1500.0
2005-08-30 15:30:00,7.49,7.57,7.48,7.57,3700.0,7.4698,7.5496,7.4599,7.5496,3700.0
2005-08-30 15:35:00,7.58,7.62,7.58,7.62,5600.0,7.5596,7.5995,7.5596,7.5995,5600.0
2005-08-30 15:40:00,7.62,7.63,7.59,7.63,11300.0,7.5995,7.6095,7.5696,7.6095,11300.0
2005-08-30 15:45:00,7.63,7.65,7.63,7.63,4000.0,7.6095,7.6294,7.6095,7.6095,4000.0
2005-08-30 15:50:00,7.63,7.64,7.62,7.64,10400.0,7.6095,7.6194,7.5995,7.6194,10400.0
2005-08-30 15:55:00,7.65,7.65,7.59,7.61,11200.0,7.6294,7.6294,7.5696,7.5895,11200.0
2005-08-31 09:30:00,7.61,7.69,7.6,7.69,3900.0,7.5895,7.6693,7.5796,7.6693,3900.0
2005-08-31 09:35:00,7.68,7.68,7.65,7.65,2500.0,7.6593,7.6593,7.6294,7.6294,2500.0
2005-08-31 09:40:00,7.65,7.65,7.65,7.65,0.0,7.6294,7.6294,7.6294,7.6294,0.0
2005-08-31 09:45:00,7.67,7.69,7.65,7.66,1400.0,7.6494,7.6693,7.6294,7.6394,1400.0
2005-08-31 09:50:00,7.65,7.65,7.65,7.65,100.0,7.6294,7.6294,7.6294,7.6294,100.0
2005-08-31 09:55:00,7.66,7.66,7.55,7.57,1300.0,7.6394,7.6394,7.5297,7.5496,1300.0
2005-08-31 10:00:00,7.61,7.62,7.6,7.6,700.0,7.5895,7.5995,7.5796,7.5796,700.0
2005-08-31 10:05:00,7.61,7.65,7.6,7.62,1300.0,7.5895,7.6294,7.5796,7.5995,1300.0
2005-08-31 10:10:00,7.59,7.59,7.59,7.59,100.0,7.5696,7.5696,7.5696,7.5696,100.0
2005-08-31 10:15:00,7.61,7.62,7.6,7.6,900.0,7.5895,7.5995,7.5796,7.5796,900.0
2005-08-31 10:20:00,7.6,7.61,7.56,7.56,600.0,7.5796,7.5895,7.5397,7.5397,600.0
2005-08-31 10:25:00,7.57,7.58,7.55,7.55,700.0,7.5496,7.5596,7.5297,7.5297,700.0
2005-08-31 10:30:00,7.58,7.61,7.57,7.57,1500.0,7.5596,7.5895,7.5496,7.5496,1500.0
2005-08-31 10:35:00,7.58,7.6,7.58,7.6,1400.0,7.5596,7.5796,7.5596,7.5796,1400.0
2005-08-31 10:40:00,7.6,7.64,7.57,7.57,5200.0,7.5796,7.6194,7.5496,7.5496,5200.0
2005-08-31 10:45:00,7.61,7.61,7.6,7.6,10200.0,7.5895,7.5895,7.5796,7.5796,10200.0
2005-08-31 10:50:00,7.59,7.6,7.59,7.6,700.0,7.5696,7.5796,7.5696,7.5796,700.0
2005-08-31 10:55:00,7.61,7.61,7.52,7.52,2000.0,7.5895,7.5895,7.4998,7.4998,2000.0
2005-08-31 11:00:00,7.51,7.51,7.5,7.5,700.0,7.4898,7.4898,7.4798,7.4798,700.0
2005-08-31 11:05:00,7.49,7.56,7.49,7.56,600.0,7.4698,7.5397,7.4698,7.5397,600.0
2005-08-31 11:10:00,7.56,7.56,7.53,7.53,900.0,7.5397,7.5397,7.5097,7.5097,900.0
2005-08-31 11:15:00,7.57,7.59,7.57,7.57,1500.0,7.5496,7.5696,7.5496,7.5496,1500.0
2005-08-31 11:20:00,7.57,7.64,7.57,7.64,1600.0,7.5496,7.6194,7.5496,7.6194,1600.0
2005-08-31 11:25:00,7.63,7.64,7.63,7.64,400.0,7.6095,7.6194,7.6095,7.6194,400.0
2005-08-31 11:30:00,7.64,7.64,7.64,7.64,0.0,7.6194,7.6194,7.6194,7.6194,0.0
2005-08-31 11:35:00,7.64,7.65,7.64,7.65,1000.0,7.6194,7.6294,7.6194,7.6294,1000.0
2005-08-31 11:40:00,7.66,7.66,7.65,7.65,500.0,7.6394,7.6394,7.6294,7.6294,500.0
2005-08-31 11:45:00,7.67,7.67,7.65,7.65,600.0,7.6494,7.6494,7.6294,7.6294,600.0
2005-08-31 11:50:00,7.66,7.66,7.64,7.65,800.0,7.6394,7.6394,7.6194,7.6294,800.0
2005-08-31 11:55:00,7.65,7.65,7.62,7.62,2700.0,7.6294,7.6294,7.5995,7.5995,2700.0
2005-08-31 12:00:00,7.62,7.63,7.61,7.62,2100.0,7.5995,7.6095,7.5895,7.5995,2100.0
2005-08-31 12:05:00,7.6,7.6,7.59,7.6,600.0,7.5796,7.5796,7.5696,7.5796,600.0
2005-08-31 12:10:00,7.59,7.59,7.58,7.58,900.0,7.5696,7.5696,7.5596,7.5596,900.0
2005-08-31 12:15:00,7.55,7.56,7.48,7.48,11600.0,7.5297,7.5397,7.4599,7.4599,11600.0
2005-08-31 12:20:00,7.5,7.5,7.47,7.5,900.0,7.4798,7.4798,7.4499,7.4798,900.0
2005-08-31 12:25:00,7.47,7.48,7.47,7.48,2600.0,7.4499,7.4599,7.4499,7.4599,2600.0
2005-08-31 12:30:00,7.48,7.5,7.48,7.5,300.0,7.4599,7.4798,7.4599,7.4798,300.0
2005-08-31 12:35:00,7.5,7.5,7.5,7.5,300.0,7.4798,7.4798,7.4798,7.4798,300.0
2005-08-31 12:40:00,7.49,7.5,7.49,7.49,500.0,7.4698,7.4798,7.4698,7.4698,500.0
2005-08-31 12:45:00,7.48,7.49,7.45,7.47,2300.0,7.4599,7.4698,7.43,7.4499,2300.0
2005-08-31 12:50:00,7.49,7.49,7.47,7.47,500.0,7.4698,7.4698,7.4499,7.4499,500.0
2005-08-31 12:55:00,7.47,7.49,7.47,7.48,500.0,7.4499,7.4698,7.4499,7.4599,500.0
2005-08-31 13:00:00,7.48,7.49,7.47,7.49,300.0,7.4599,7.4698,7.4499,7.4698,300.0
2005-08-31 13:05:00,7.5,7.5,7.5,7.5,1700.0,7.4798,7.4798,7.4798,7.4798,1700.0
2005-08-31 13:10:00,7.5,7.51,7.49,7.5,8200.0,7.4798,7.4898,7.4698,7.4798,8200.0
2005-08-31 13:15:00,7.49,7.52,7.49,7.5,1400.0,7.4698,7.4998,7.4698,7.4798,1400.0
2005-08-31 13:20:00,7.49,7.5,7.49,7.5,400.0,7.4698,7.4798,7.4698,7.4798,400.0
2005-08-31 13:25:00,7.5,7.5,7.49,7.49,700.0,7.4798,7.4798,7.4698,7.4698,700.0
2005-08-31 13:30:00,7.49,7.51,7.49,7.49,4700.0,7.4698,7.4898,7.4698,7.4698,4700.0
2005-08-31 13:35:00,7.49,7.52,7.49,7.5,5200.0,7.4698,7.4998,7.4698,7.4798,5200.0
2005-08-31 13:40:00,7.5,7.5,7.5,7.5,600.0,7.4798,7.4798,7.4798,7.4798,600.0
2005-08-31 13:45:00,7.49,7.5,7.49,7.49,500.0,7.4698,7.4798,7.4698,7.4698,500.0
2005-08-31 13:50:00,7.5,7.5,7.49,7.5,700.0,7.4798,7.4798,7.4698,7.4798,700.0
2005-08-31 13:55:00,7.5,7.52,7.49,7.49,1600.0,7.4798,7.4998,7.4698,7.4698,1600.0
2005-08-31 14:00:00,7.49,7.5,7.47,7.5,1500.0,7.4698,7.4798,7.4499,7.4798,1500.0
2005-08-31 14:05:00,7.49,7.51,7.48,7.51,800.0,7.4698,7.4898,7.4599,7.4898,800.0
2005-08-31 14:10:00,7.52,7.52,7.49,7.49,500.0,7.4998,7.4998,7.4698,7.4698,500.0
2005-08-31 14:15:00,7.49,7.5,7.49,7.5,300.0,7.4698,7.4798,7.4698,7.4798,300.0
2005-08-31 14:20:00,7.49,7.49,7.49,7.49,800.0,7.4698,7.4698,7.4698,7.4698,800.0
2005-08-31 14:25:00,7.49,7.5,7.48,7.48,3200.0,7.4698,7.4798,7.4599,7.4599,3200.0
2005-08-31 14:30:00,7.49,7.5,7.48,7.5,800.0,7.4698,7.4798,7.4599,7.4798,800.0
2005-08-31 14:35:00,7.5,7.5,7.48,7.5,1500.0,7.4798,7.4798,7.4599,7.4798,1500.0
2005-08-31 14:40:00,7.5,7.5,7.49,7.49,900.0,7.4798,7.4798,7.4698,7.4698,900.0
2005-08-31 14:45:00,7.49,7.5,7.44,7.44,3700.0,7.4698,7.4798,7.42,7.42,3700.0
2005-08-31 14:50:00,7.45,7.45,7.42,7.45,1600.0,7.43,7.43,7.4,7.43,1600.0
2005-08-31 14:55:00,7.44,7.46,7.41,7.46,4800.0,7.42,7.4399,7.3901,7.4399,4800.0
2005-08-31 15:00:00,7.45,7.45,7.41,7.44,1600.0,7.43,7.43,7.3901,7.42,1600.0
2005-08-31 15:05:00,7.43,7.5,7.42,7.5,8500.0,7.41,7.4798,7.4,7.4798,8500.0
2005-08-31 15:10:00,7.51,7.53,7.5,7.51,5700.0,7.4898,7.5097,7.4798,7.4898,5700.0
2005-08-31 15:15:00,7.51,7.53,7.51,7.51,1700.0,7.4898,7.5097,7.4898,7.4898,1700.0
2005-08-31 15:20:00,7.52,7.53,7.5,7.5,1800.0,7.4998,7.5097,7.4798,7.4798,1800.0
2005-08-31 15:25:00,7.5,7.53,7.5,7.51,13200.0,7.4798,7.5097,7.4798,7.4898,13200.0
2005-08-31 15:30:00,7.5,7.52,7.47,7.47,17100.0,7.4798,7.4998,7.4499,7.4499,17100.0
2005-08-31 15:35:00,7.51,7.51,7.43,7.44,3600.0,7.4898,7.4898,7.41,7.42,3600.0
2005-08-31 15:40:00,7.44,7.46,7.43,7.46,1900.0,7.42,7.4399,7.41,7.4399,1900.0
2005-08-31 15:45:00,7.47,7.47,7.43,7.44,2500.0,7.4499,7.4499,7.41,7.42,2500.0
2005-08-31 15:50:00,7.44,7.46,7.4,7.46,12600.0,7.42,7.4399,7.3801,7.4399,12600.0
2005-08-31 15:55:00,7.45,7.48,7.44,7.47,4800.0,7.43,7.4599,7.42,7.4499,4800.0
2005-09-01 09:30:00,7.48,7.55,7.48,7.52,5700.0,7.4599,7.5297,7.4599,7.4998,5700.0
2005-09-01 09:35:00,7.48,7.56,7.48,7.5,6300.0,7.4599,7.5397,7.4599,7.4798,6300.0
2005-09-01 09:40:00,7.54,7.54,7.49,7.52,3500.0,7.5197,7.5197,7.4698,7.4998,3500.0
2005-09-01 09:45:00,7.51,7.52,7.5,7.5,1800.0,7.4898,7.4998,7.4798,7.4798,1800.0
2005-09-01 09:50:00,7.5,7.59,7.5,7.5,8400.0,7.4798,7.5696,7.4798,7.4798,8400.0
2005-09-01 09:55:00,7.48,7.52,7.47,7.52,1300.0,7.4599,7.4998,7.4499,7.4998,1300.0
2005-09-01 10:00:00,7.5,7.52,7.5,7.52,800.0,7.4798,7.4998,7.4798,7.4998,800.0
2005-09-01 10:05:00,7.51,7.52,7.49,7.5,1900.0,7.4898,7.4998,7.4698,7.4798,1900.0
2005-09-01 10:10:00,7.5,7.52,7.5,7.52,1900.0,7.4798,7.4998,7.4798,7.4998,1900.0
2005-09-01 10:15:00,7.52,7.54,7.52,7.53,800.0,7.4998,7.5197,7.4998,7.5097,800.0
2005-09-01 10:20:00,7.53,7.53,7.51,7.51,600.0,7.5097,7.5097,7.4898,7.4898,600.0
2005-09-01 10:25:00,7.51,7.55,7.51,7.53,1000.0,7.4898,7.5297,7.4898,7.5097,1000.0
2005-09-01 10:30:00,7.53,7.53,7.53,7.53,100.0,7.5097,7.5097,7.5097,7.5097,100.0
2005-09-01 10:35:00,7.51,7.55,7.51,7.55,2700.0,7.4898,7.5297,7.4898,7.5297,2700.0
2005-09-01 10:40:00,7.55,7.57,7.54,7.56,1300.0,7.5297,7.5496,7.5197,7.5397,1300.0
2005-09-01 10:45:00,7.54,7.55,7.53,7.53,800.0,7.5197,7.5297,7.5097,7.5097,800.0
2005-09-01 10:50:00,7.54,7.55,7.51,7.55,1500.0,7.5197,7.5297,7.4898,7.5297,1500.0
2005-09-01 10:55:00,7.55,7.55,7.54,7.54,1300.0,7.5297,7.5297,7.5197,7.5197,1300.0
2005-09-01 11:00:00,7.51,7.53,7.51,7.53,1500.0,7.4898,7.5097,7.4898,7.5097,1500.0
2005-09-01 11:05:00,7.53,7.55,7.52,7.55,400.0,7.5097,7.5297,7.4998,7.5297,400.0
2005-09-01 11:10:00,7.56,7.56,7.54,7.54,2300.0,7.5397,7.5397,7.5197,7.5197,2300.0
2005-09-01 11:15:00,7.56,7.58,7.54,7.57,1100.0,7.5397,7.5596,7.5197,7.5496,1100.0
2005-09-01 11:20:00,7.55,7.58,7.54,7.55,5100.0,7.5297,7.5596,7.5197,7.5297,5100.0
2005-09-01 11:25:00,7.54,7.56,7.54,7.55,1600.0,7.5197,7.5397,7.5197,7.5297,1600.0
2005-09-01 11:30:00,7.55,7.55,7.54,7.54,900.0,7.5297,7.5297,7.5197,7.5197,900.0
2005-09-01 11:35:00,7.55,7.55,7.55,7.55,500.0,7.5297,7.5297,7.5297,7.5297,500.0
2005-09-01 11:40:00,7.55,7.55,7.55,7.55,100.0,7.5297,7.5297,7.5297,7.5297,100.0
2005-09-01 11:45:00,7.55,7.55,7.55,7.55,1200.0,7.5297,7.5297,7.5297,7.5297,1200.0
2005-09-01 11:50:00,7.55,7.55,7.54,7.55,600.0,7.5297,7.5297,7.5197,7.5297,600.0
2005-09-01 11:55:00,7.55,7.56,7.55,7.56,1300.0,7.5297,7.5397,7.5297,7.5397,1300.0
2005-09-01 12:00:00,7.57,7.62,7.57,7.62,3500.0,7.5496,7.5995,7.5496,7.5995,3500.0
2005-09-01 12:05:00,7.62,7.62,7.59,7.61,1700.0,7.5995,7.5995,7.5696,7.5895,1700.0
2005-09-01 12:10:00,7.63,7.63,7.63,7.63,500.0,7.6095,7.6095,7.6095,7.6095,500.0
2005-09-01 12:15:00,7.6,7.63,7.6,7.61,1000.0,7.5796,7.6095,7.5796,7.5895,1000.0
2005-09-01 12:20:00,7.6,7.62,7.6,7.62,400.0,7.5796,7.5995,7.5796,7.5995,400.0
2005-09-01 12:25:00,7.61,7.63,7.61,7.63,1400.0,7.5895,7.6095,7.5895,7.6095,1400.0
2005-09-01 12:30:00,7.61,7.61,7.6,7.6,4900.0,7.5895,7.5895,7.5796,7.5796,4900.0
2005-09-01 12:35:00,7.57,7.6,7.56,7.6,4000.0,7.5496,7.5796,7.5397,7.5796,4000.0
2005-09-01 12:40:00,7.57,7.6,7.57,7.6,1600.0,7.5496,7.5796,7.5496,7.5796,1600.0
2005-09-01 12:45:00,7.6,7.61,7.59,7.6,2200.0,7.5796,7.5895,7.5696,7.5796,2200.0
2005-09-01 12:50:00,7.6,7.61,7.6,7.6,300.0,7.5796,7.5895,7.5796,7.5796,300.0
2005-09-01 12:55:00,7.6,7.61,7.59,7.6,5000.0,7.5796,7.5895,7.5696,7.5796,5000.0
2005-09-01 13:00:00,7.6,7.6,7.6,7.6,900.0,7.5796,7.5796,7.5796,7.5796,900.0
2005-09-01 13:05:00,7.6,7.61,7.6,7.61,300.0,7.5796,7.5895,7.5796,7.5895,300.0
2005-09-01 13:10:00,7.6,7.61,7.58,7.58,1400.0,7.5796,7.5895,7.5596,7.5596,1400.0
2005-09-01 13:15:00,7.61,7.61,7.6,7.61,1500.0,7.5895,7.5895,7.5796,7.5895,1500.0
2005-09-01 13:20:00,7.58,7.59,7.58,7.59,700.0,7.5596,7.5696,7.5596,7.5696,700.0
2005-09-01 13:25:00,7.6,7.6,7.58,7.6,700.0,7.5796,7.5796,7.5596,7.5796,700.0
2005-09-01 13:30:00,7.6,7.61,7.6,7.6,1500.0,7.5796,7.5895,7.5796,7.5796,1500.0
2005-09-01 13:35:00,7.6,7.6,7.6,7.6,400.0,7.5796,7.5796,7.5796,7.5796,400.0
2005-09-01 13:40:00,7.6,7.61,7.6,7.61,10300.0,7.5796,7.5895,7.5796,7.5895,10300.0
2005-09-01 13:45:00,7.6,7.6,7.6,7.6,200.0,7.5796,7.5796,7.5796,7.5796,200.0
2005-09-01 13:50:00,7.6,7.6,7.58,7.58,600.0,7.5796,7.5796,7.5596,7.5596,600.0
2005-09-01 13:55:00,7.58,7.6,7.58,7.6,600.0,7.5596,7.5796,7.5596,7.5796,600.0
2005-09-01 14:00:00,7.6,7.6,7.59,7.6,1700.0,7.5796,7.5796,7.5696,7.5796,1700.0
2005-09-01 14:05:00,7.61,7.61,7.58,7.59,1700.0,7.5895,7.5895,7.5596,7.5696,1700.0
2005-09-01 14:10:00,7.58,7.64,7.58,7.63,2900.0,7.5596,7.6194,7.5596,7.6095,2900.0
2005-09-01 14:15:00,7.62,7.64,7.62,7.64,800.0,7.5995,7.6194,7.5995,7.6194,800.0
2005-09-01 14:20:00,7.63,7.64,7.63,7.63,1100.0,7.6095,7.6194,7.6095,7.6095,1100.0
2005-09-01 14:25:00,7.62,7.63,7.62,7.63,500.0,7.5995,7.6095,7.5995,7.6095,500.0
2005-09-01 14:30:00,7.62,7.66,7.62,7.66,8600.0,7.5995,7.6394,7.5995,7.6394,8600.0
2005-09-01 14:35:00,7.66,7.66,7.66,7.66,0.0,7.6394,7.6394,7.6394,7.6394,0.0
2005-09-01 14:40:00,7.65,7.65,7.64,7.64,2700.0,7.6294,7.6294,7.6194,7.6194,2700.0
2005-09-01 14:45:00,7.66,7.66,7.65,7.65,200.0,7.6394,7.6394,7.6294,7.6294,200.0
2005-09-01 14:50:00,7.64,7.66,7.64,7.66,900.0,7.6194,7.6394,7.6194,7.6394,900.0
2005-09-01 14:55:00,7.65,7.65,7.65,7.65,1100.0,7.6294,7.6294,7.6294,7.6294,1100.0
2005-09-01 15:00:00,7.65,7.65,7.65,7.65,3900.0,7.6294,7.6294,7.6294,7.6294,3900.0
2005-09-01 15:05:00,7.65,7.68,7.65,7.68,12400.0,7.6294,7.6593,7.6294,7.6593,12400.0
2005-09-01 15:10:00,7.68,7.71,7.67,7.7,3800.0,7.6593,7.6893,7.6494,7.6793,3800.0
2005-09-01 15:15:00,7.7,7.71,7.7,7.7,5000.0,7.6793,7.6893,7.6793,7.6793,5000.0
2005-09-01 15:20:00,7.69,7.7,7.66,7.7,2100.0,7.6693,7.6793,7.6394,7.6793,2100.0
2005-09-01 15:25:00,7.69,7.72,7.69,7.69,2400.0,7.6693,7.6992,7.6693,7.6693,2400.0
2005-09-01 15:30:00,7.7,7.7,7.65,7.65,6400.0,7.6793,7.6793,7.6294,7.6294,6400.0
2005-09-01 15:35:00,7.65,7.65,7.65,7.65,1600.0,7.6294,7.6294,7.6294,7.6294,1600.0
2005-09-01 15:40:00,7.65,7.65,7.65,7.65,1500.0,7.6294,7.6294,7.6294,7.6294,1500.0
2005-09-01 15:45:00,7.64,7.65,7.63,7.65,2900.0,7.6194,7.6294,7.6095,7.6294,2900.0
2005-09-01 15:50:00,7.64,7.68,7.64,7.66,1700.0,7.6194,7.6593,7.6194,7.6394,1700.0
2005-09-01 15:55:00,7.64,7.69,7.64,7.67,3800.0,7.6194,7.6693,7.6194,7.6494,3800.0
2005-09-02 09:30:00,7.61,7.79,7.61,7.79,7500.0,7.5895,7.769,7.5895,7.769,7500.0
2005-09-02 09:35:00,7.81,7.81,7.75,7.77,1300.0,7.789,7.789,7.7292,7.7491,1300.0
2005-09-02 09:40:00,7.75,8.02,7.75,7.9,13400.0,7.7292,7.9984,7.7292,7.8787,13400.0
2005-09-02 09:45:00,7.9,7.94,7.9,7.94,1100.0,7.8787,7.9186,7.8787,7.9186,1100.0
2005-09-02 09:50:00,7.93,7.93,7.9,7.9,1200.0,7.9087,7.9087,7.8787,7.8787,1200.0
2005-09-02 09:55:00,7.87,7.9,7.84,7.84,2500.0,7.8488,7.8787,7.8189,7.8189,2500.0
2005-09-02 10:00:00,7.84,7.87,7.82,7.87,4400.0,7.8189,7.8488,7.799,7.8488,4400.0
2005-09-02 10:05:00,7.88,7.88,7.82,7.85,6500.0,7.8588,7.8588,7.799,7.8289,6500.0
2005-09-02 10:10:00,7.84,7.91,7.84,7.9,4600.0,7.8189,7.8887,7.8189,7.8787,4600.0
2005-09-02 10:15:00,7.91,7.91,7.91,7.91,3200.0,7.8887,7.8887,7.8887,7.8887,3200.0
2005-09-02 10:20:00,7.91,7.91,7.87,7.87,5100.0,7.8887,7.8887,7.8488,7.8488,5100.0
2005-09-02 10:25:00,7.85,7.87,7.84,7.86,3400.0,7.8289,7.8488,7.8189,7.8389,3400.0
2005-09-02 10:30:00,7.85,7.87,7.84,7.86,1200.0,7.8289,7.8488,7.8189,7.8389,1200.0
2005-09-02 10:35:00,7.85,7.85,7.85,7.85,300.0,7.8289,7.8289,7.8289,7.8289,300.0
2005-09-02 10:40:00,7.85,7.87,7.85,7.85,3300.0,7.8289,7.8488,7.8289,7.8289,3300.0
2005-09-02 10:45:00,7.87,7.87,7.85,7.85,400.0,7.8488,7.8488,7.8289,7.8289,400.0
2005-09-02 10:50:00,7.86,7.86,7.85,7.85,600.0,7.8389,7.8389,7.8289,7.8289,600.0
2005-09-02 10:55:00,7.85,7.85,7.8,7.81,5400.0,7.8289,7.8289,7.779,7.789,5400.0
2005-09-02 11:00:00,7.8,7.8,7.75,7.77,5300.0,7.779,7.779,7.7292,7.7491,5300.0
2005-09-02 11:05:00,7.75,7.77,7.75,7.77,2700.0,7.7292,7.7491,7.7292,7.7491,2700.0
2005-09-02 11:10:00,7.79,7.81,7.79,7.81,1300.0,7.769,7.789,7.769,7.789,1300.0
2005-09-02 11:15:00,7.79,7.81,7.78,7.81,600.0,7.769,7.789,7.7591,7.789,600.0
2005-09-02 11:20:00,7.79,7.79,7.77,7.77,400.0,7.769,7.769,7.7491,7.7491,400.0
2005-09-02 11:25:00,7.79,7.82,7.79,7.79,1400.0,7.769,7.799,7.769,7.769,1400.0
2005-09-02 11:30:00,7.84,7.84,7.82,7.82,300.0,7.8189,7.8189,7.799,7.799,300.0
2005-09-02 11:35:00,7.79,7.83,7.79,7.83,300.0,7.769,7.8089,7.769,7.8089,300.0
2005-09-02 11:40:00,7.8,7.82,7.8,7.82,300.0,7.779,7.799,7.779,7.799,300.0
2005-09-02 11:45:00,7.83,7.83,7.82,7.82,500.0,7.8089,7.8089,7.799,7.799,500.0
2005-09-02 11:50:00,7.82,7.82,7.82,7.82,0.0,7.799,7.799,7.799,7.799,0.0
2005-09-02 11:55:00,7.82,7.85,7.81,7.81,2400.0,7.799,7.8289,7.789,7.789,2400.0
2005-09-02 12:00:00,7.82,7.82,7.8,7.81,2600.0,7.799,7.799,7.779,7.789,2600.0
2005-09-02 12:05:00,7.81,7.85,7.81,7.85,1400.0,7.789,7.8289,7.789,7.8289,1400.0
2005-09-02 12:10:00,7.83,7.83,7.81,7.81,400.0,7.8089,7.8089,7.789,7.789,400.0
2005-09-02 12:15:00,7.82,7.82,7.8,7.8,1100.0,7.799,7.799,7.779,7.779,1100.0
2005-09-02 12:20:00,7.81,7.81,7.8,7.81,1500.0,7.789,7.789,7.779,7.789,1500.0
2005-09-02 12:25:00,7.8,7.8,7.8,7.8,300.0,7.779,7.779,7.779,7.779,300.0
2005-09-02 12:30:00,7.8,7.8,7.8,7.8,300.0,7.779,7.779,7.779,7.779,300.0
2005-09-02 12:35:00,7.8,7.8,7.8,7.8,1900.0,7.779,7.779,7.779,7.779,1900.0
2005-09-02 12:40:00,7.81,7.84,7.81,7.84,5100.0,7.789,7.8189,7.789,7.8189,5100.0
2005-09-02 12:45:00,7.84,7.84,7.81,7.82,1000.0,7.8189,7.8189,7.789,7.799,1000.0
2005-09-02 12:50:00,7.8,7.84,7.8,7.84,3100.0,7.779,7.8189,7.779,7.8189,3100.0
2005-09-02 12:55:00,7.85,7.86,7.85,7.86,2000.0,7.8289,7.8389,7.8289,7.8389,2000.0
2005-09-02 13:00:00,7.85,7.85,7.83,7.83,1300.0,7.8289,7.8289,7.8089,7.8089,1300.0
2005-09-02 13:05:00,7.82,7.82,7.81,7.81,800.0,7.799,7.799,7.789,7.789,800.0
2005-09-02 13:10:00,7.79,7.8,7.77,7.77,1200.0,7.769,7.779,7.7491,7.7491,1200.0
2005-09-02 13:15:00,7.79,7.79,7.79,7.79,600.0,7.769,7.769,7.769,7.769,600.0
2005-09-02 13:20:00,7.78,7.8,7.75,7.78,8200.0,7.7591,7.779,7.7292,7.7591,8200.0
2005-09-02 13:25:00,7.8,7.84,7.8,7.83,1400.0,7.779,7.8189,7.779,7.8089,1400.0
2005-09-02 13:30:00,7.85,7.85,7.83,7.83,300.0,7.8289,7.8289,7.8089,7.8089,300.0
2005-09-02 13:35:00,7.84,7.86,7.84,7.86,400.0,7.8189,7.8389,7.8189,7.8389,400.0
2005-09-02 13:40:00,7.82,7.85,7.82,7.83,1300.0,7.799,7.8289,7.799,7.8089,1300.0
2005-09-02 13:45:00,7.83,7.83,7.81,7.83,700.0,7.8089,7.8089,7.789,7.8089,700.0
2005-09-02 13:50:00,7.83,7.85,7.83,7.83,1100.0,7.8089,7.8289,7.8089,7.8089,1100.0
2005-09-02 13:55:00,7.84,7.84,7.78,7.8,1900.0,7.8189,7.8189,7.7591,7.779,1900.0
2005-09-02 14:00:00,7.81,7.81,7.77,7.78,900.0,7.789,7.789,7.7491,7.7591,900.0
2005-09-02 14:05:00,7.79,7.79,7.77,7.78,1000.0,7.769,7.769,7.7491,7.7591,1000.0
2005-09-02 14:10:00,7.79,7.8,7.77,7.8,1300.0,7.769,7.779,7.7491,7.779,1300.0
2005-09-02 14:15:00,7.79,7.8,7.75,7.76,2700.0,7.769,7.779,7.7292,7.7391,2700.0
2005-09-02 14:20:00,7.78,7.78,7.75,7.77,3400.0,7.7591,7.7591,7.7292,7.7491,3400.0
2005-09-02 14:25:00,7.76,7.76,7.76,7.76,400.0,7.7391,7.7391,7.7391,7.7391,400.0
2005-09-02 14:30:00,7.76,7.78,7.76,7.76,1100.0,7.7391,7.7591,7.7391,7.7391,1100.0
2005-09-02 14:35:00,7.77,7.78,7.75,7.76,700.0,7.7491,7.7591,7.7292,7.7391,700.0
2005-09-02 14:40:00,7.76,7.77,7.75,7.77,800.0,7.7391,7.7491,7.7292,7.7491,800.0
2005-09-02 14:45:00,7.76,7.77,7.75,7.77,600.0,7.7391,7.7491,7.7292,7.7491,600.0
2005-09-02 14:50:00,7.76,7.76,7.72,7.74,3300.0,7.7391,7.7391,7.6992,7.7192,3300.0
2005-09-02 14:55:00,7.74,7.76,7.74,7.76,2800.0,7.7192,7.7391,7.7192,7.7391,2800.0
2005-09-02 15:00:00,7.76,7.79,7.75,7.76,3800.0,7.7391,7.769,7.7292,7.7391,3800.0
2005-09-02 15:05:00,7.78,7.78,7.75,7.76,1300.0,7.7591,7.7591,7.7292,7.7391,1300.0
2005-09-02 15:10:00,7.77,7.79,7.76,7.79,4400.0,7.7491,7.769,7.7391,7.769,4400.0
2005-09-02 15:15:00,7.79,7.79,7.76,7.76,3200.0,7.769,7.769,7.7391,7.7391,3200.0
2005-09-02 15:20:00,7.77,7.78,7.76,7.77,1500.0,7.7491,7.7591,7.7391,7.7491,1500.0
2005-09-02 15:25:00,7.76,7.77,7.75,7.75,1200.0,7.7391,7.7491,7.7292,7.7292,1200.0
2005-09-02 15:30:00,7.77,7.8,7.75,7.76,8900.0,7.7491,7.779,7.7292,7.7391,8900.0
2005-09-02 15:35:00,7.78,7.79,7.76,7.76,5100.0,7.7591,7.769,7.7391,7.7391,5100.0
2005-09-02 15:40:00,7.81,7.81,7.75,7.75,2700.0,7.789,7.789,7.7292,7.7292,2700.0
2005-09-02 15:45:00,7.76,7.81,7.75,7.77,12100.0,7.7391,7.789,7.7292,7.7491,12100.0
2005-09-02 15:50:00,7.77,7.78,7.71,7.74,14400.0,7.7491,7.7591,7.6893,7.7192,14400.0
2005-09-02 15:55:00,7.78,7.8,7.74,7.79,47500.0,7.7591,7.779,7.7192,7.769,47500.0
2005-09-06 09:30:00,7.87,7.87,7.75,7.79,5900.0,7.8488,7.8488,7.7292,7.769,5900.0
2005-09-06 09:35:00,7.83,8.0,7.81,7.83,4700.0,7.8089,7.9785,7.789,7.8089,4700.0
2005-09-06 09:40:00,7.85,7.88,7.84,7.86,5900.0,7.8289,7.8588,7.8189,7.8389,5900.0
2005-09-06 09:45:00,7.86,7.87,7.86,7.86,1700.0,7.8389,7.8488,7.8389,7.8389,1700.0
2005-09-06 09:50:00,7.86,7.87,7.86,7.87,1300.0,7.8389,7.8488,7.8389,7.8488,1300.0
2005-09-06 09:55:00,7.87,7.87,7.85,7.86,2200.0,7.8488,7.8488,7.8289,7.8389,2200.0
2005-09-06 10:00:00,7.86,7.88,7.85,7.86,4600.0,7.8389,7.8588,7.8289,7.8389,4600.0
2005-09-06 10:05:00,7.86,7.93,7.86,7.91,3700.0,7.8389,7.9087,7.8389,7.8887,3700.0
2005-09-06 10:10:00,7.9,7.91,7.86,7.86,1600.0,7.8787,7.8887,7.8389,7.8389,1600.0
2005-09-06 10:15:00,7.86,7.96,7.86,7.88,110200.0,7.8389,7.9386,7.8389,7.8588,110200.0
2005-09-06 10:20:00,7.88,7.88,7.87,7.88,3500.0,7.8588,7.8588,7.8488,7.8588,3500.0
2005-09-06 10:25:00,7.88,7.88,7.85,7.85,10000.0,7.8588,7.8588,7.8289,7.8289,10000.0
2005-09-06 10:30:00,7.87,7.88,7.86,7.87,1900.0,7.8488,7.8588,7.8389,7.8488,1900.0
2005-09-06 10:35:00,7.87,7.92,7.87,7.9,3200.0,7.8488,7.8987,7.8488,7.8787,3200.0
2005-09-06 10:40:00,7.9,7.9,7.89,7.89,3900.0,7.8787,7.8787,7.8688,7.8688,3900.0
2005-09-06 10:45:00,7.88,7.89,7.88,7.89,2100.0,7.8588,7.8688,7.8588,7.8688,2100.0
2005-09-06 10:50:00,7.88,7.88,7.87,7.88,4100.0,7.8588,7.8588,7.8488,7.8588,4100.0
2005-09-06 10:55:00,7.9,7.91,7.9,7.9,3200.0,7.8787,7.8887,7.8787,7.8787,3200.0
2005-09-06 11:00:00,7.9,7.91,7.89,7.91,44200.0,7.8787,7.8887,7.8688,7.8887,44200.0
2005-09-06 11:05:00,7.91,7.91,7.9,7.91,1200.0,7.8887,7.8887,7.8787,7.8887,1200.0
2005-09-06 11:10:00,7.91,7.91,7.9,7.9,400.0,7.8887,7.8887,7.8787,7.8787,400.0
2005-09-06 11:15:00,7.9,7.93,7.9,7.92,7600.0,7.8787,7.9087,7.8787,7.8987,7600.0
2005-09-06 11:20:00,7.92,7.93,7.92,7.92,4900.0,7.8987,7.9087,7.8987,7.8987,4900.0
2005-09-06 11:25:00,7.92,7.92,7.91,7.92,1200.0,7.8987,7.8987,7.8887,7.8987,1200.0
2005-09-06 11:30:00,7.92,7.93,7.91,7.93,300.0,7.8987,7.9087,7.8887,7.9087,300.0
2005-09-06 11:35:00,7.94,7.96,7.94,7.94,3900.0,7.9186,7.9386,7.9186,7.9186,3900.0
2005-09-06 11:40:00,7.94,7.94,7.91,7.91,700.0,7.9186,7.9186,7.8887,7.8887,700.0
2005-09-06 11:45:00,7.92,7.93,7.92,7.93,1600.0,7.8987,7.9087,7.8987,7.9087,1600.0
2005-09-06 11:50:00,7.96,7.99,7.96,7.99,2300.0,7.9386,7.9685,7.9386,7.9685,2300.0
2005-09-06 11:55:00,7.96,7.98,7.95,7.98,3200.0,7.9386,7.9585,7.9286,7.9585,3200.0
2005-09-06 12:00:00,7.96,7.96,7.96,7.96,300.0,7.9386,7.9386,7.9386,7.9386,300.0
2005-09-06 12:05:00,7.97,7.97,7.96,7.96,500.0,7.9486,7.9486,7.9386,7.9386,500.0
2005-09-06 12:10:00,7.96,7.98,7.96,7.98,3400.0,7.9386,7.9585,7.9386,7.9585,3400.0
2005-09-06 12:15:00,7.97,7.98,7.97,7.97,400.0,7.9486,7.9585,7.9486,7.9486,400.0
2005-09-06 12:20:00,7.98,7.99,7.98,7.99,2300.0,7.9585,7.9685,7.9585,7.9685,2300.0
2005-09-06 12:25:00,8.0,8.03,7.99,8.03,3400.0,7.9785,8.0084,7.9685,8.0084,3400.0
2005-09-06 12:30:00,8.02,8.03,8.02,8.03,300.0,7.9984,8.0084,7.9984,8.0084,300.0
2005-09-06 12:35:00,8.03,8.04,8.03,8.04,2400.0,8.0084,8.0184,8.0084,8.0184,2400.0
2005-09-06 12:40:00,8.05,8.05,8.04,8.05,1600.0,8.0283,8.0283,8.0184,8.0283,1600.0
2005-09-06 12:45:00,8.04,8.05,8.04,8.04,3200.0,8.0184,8.0283,8.0184,8.0184,3200.0
2005-09-06 12:50:00,8.05,8.05,8.05,8.05,14200.0,8.0283,8.0283,8.0283,8.0283,14200.0
2005-09-06 12:55:00,8.05,8.07,8.04,8.04,14200.0,8.0283,8.0483,8.0184,8.0184,14200.0
2005-09-06 13:00:00,8.05,8.05,8.04,8.04,5600.0,8.0283,8.0283,8.0184,8.0184,5600.0
2005-09-06 13:05:00,8.04,8.05,8.03,8.04,7600.0,8.0184,8.0283,8.0084,8.0184,7600.0
2005-09-06 13:10:00,8.03,8.04,8.03,8.04,1500.0,8.0084,8.0184,8.0084,8.0184,1500.0
2005-09-06 13:15:00,8.04,8.05,8.04,8.05,2700.0,8.0184,8.0283,8.0184,8.0283,2700.0
2005-09-06 13:20:00,8.04,8.04,8.0,8.01,2600.0,8.0184,8.0184,7.9785,7.9885,2600.0
2005-09-06 13:25:00,8.0,8.0,8.0,8.0,1900.0,7.9785,7.9785,7.9785,7.9785,1900.0
2005-09-06 13:30:00,8.0,8.0,7.99,7.99,300.0,7.9785,7.9785,7.9685,7.9685,300.0
2005-09-06 13:35:00,7.99,8.0,7.99,8.0,300.0,7.9685,7.9785,7.9685,7.9785,300.0
2005-09-06 13:40:00,8.0,8.0,8.0,8.0,700.0,7.9785,7.9785,7.9785,7.9785,700.0
2005-09-06 13:45:00,8.0,8.01,8.0,8.01,500.0,7.9785,7.9885,7.9785,7.9885,500.0
2005-09-06 13:50:00,8.0,8.0,7.99,7.99,700.0,7.9785,7.9785,7.9685,7.9685,700.0
2005-09-06 13:55:00,7.99,8.0,7.99,8.0,1600.0,7.9685,7.9785,7.9685,7.9785,1600.0
2005-09-06 14:00:00,8.0,8.02,7.99,8.02,2500.0,7.9785,7.9984,7.9685,7.9984,2500.0
2005-09-06 14:05:00,8.02,8.02,7.98,8.0,1800.0,7.9984,7.9984,7.9585,7.9785,1800.0
2005-09-06 14:10:00,7.99,7.99,7.99,7.99,400.0,7.9685,7.9685,7.9685,7.9685,400.0
2005-09-06 14:15:00,8.0,8.0,7.99,7.99,700.0,7.9785,7.9785,7.9685,7.9685,700.0
2005-09-06 14:20:00,7.99,8.03,7.99,8.02,4500.0,7.9685,8.0084,7.9685,7.9984,4500.0
2005-09-06 14:25:00,8.0,8.01,8.0,8.01,1400.0,7.9785,7.9885,7.9785,7.9885,1400.0
2005-09-06 14:30:00,8.01,8.03,8.01,8.02,1300.0,7.9885,8.0084,7.9885,7.9984,1300.0
2005-09-06 14:35:00,8.01,8.03,8.01,8.03,2500.0,7.9885,8.0084,7.9885,8.0084,2500.0
2005-09-06 14:40:00,8.02,8.02,7.99,8.0,2800.0,7.9984,7.9984,7.9685,7.9785,2800.0
2005-09-06 14:45:00,8.0,8.0,7.99,7.99,2400.0,7.9785,7.9785,7.9685,7.9685,2400.0
2005-09-06 14:50:00,8.0,8.01,8.0,8.01,700.0,7.9785,7.9885,7.9785,7.9885,700.0
2005-09-06 14:55:00,8.01,8.02,8.0,8.02,1600.0,7.9885,7.9984,7.9785,7.9984,1600.0
2005-09-06 15:00:00,8.02,8.02,8.01,8.01,6000.0,7.9984,7.9984,7.9885,7.9885,6000.0
2005-09-06 15:05:00,8.01,8.01,7.99,8.0,7200.0,7.9885,7.9885,7.9685,7.9785,7200.0
2005-09-06 15:10:00,8.0,8.0,7.99,7.99,800.0,7.9785,7.9785,7.9685,7.9685,800.0
2005-09-06 15:15:00,8.0,8.0,7.99,7.99,2500.0,7.9785,7.9785,7.9685,7.9685,2500.0
2005-09-06 15:20:00,8.0,8.01,8.0,8.01,6800.0,7.9785,7.9885,7.9785,7.9885,6800.0
2005-09-06 15:25:00,8.01,8.03,8.01,8.01,13500.0,7.9885,8.0084,7.9885,7.9885,13500.0
2005-09-06 15:30:00,8.02,8.02,8.01,8.02,3900.0,7.9984,7.9984,7.9885,7.9984,3900.0
2005-09-06 15:35:00,8.02,8.03,8.0,8.01,3300.0,7.9984,8.0084,7.9785,7.9885,3300.0
2005-09-06 15:40:00,8.01,8.04,8.01,8.04,2200.0,7.9885,8.0184,7.9885,8.0184,2200.0
2005-09-06 15:45:00,8.04,8.05,8.01,8.05,5600.0,8.0184,8.0283,7.9885,8.0283,5600.0
2005-09-06 15:50:00,8.04,8.05,8.04,8.05,5700.0,8.0184,8.0283,8.0184,8.0283,5700.0
2005-09-06 15:55:00,8.05,8.05,8.02,8.05,16600.0,8.0283,8.0283,7.9984,8.0283,16600.0
2005-09-07 09:30:00,8.12,8.29,8.08,8.29,17600.0,8.0982,8.2677,8.0583,8.2677,17600.0
2005-09-07 09:35:00,8.26,8.32,8.22,8.22,8800.0,8.2378,8.2976,8.1979,8.1979,8800.0
2005-09-07 09:40:00,8.2,8.2,8.15,8.18,6300.0,8.1779,8.1779,8.1281,8.158,6300.0
2005-09-07 09:45:00,8.16,8.25,8.16,8.2,5600.0,8.138,8.2278,8.138,8.1779,5600.0
2005-09-07 09:50:00,8.2,8.2,8.17,8.19,1100.0,8.1779,8.1779,8.148,8.168,1100.0
2005-09-07 09:55:00,8.17,8.17,8.16,8.16,400.0,8.148,8.148,8.138,8.138,400.0
2005-09-07 10:00:00,8.18,8.19,8.17,8.19,3300.0,8.158,8.168,8.148,8.168,3300.0
2005-09-07 10:05:00,8.16,8.2,8.16,8.2,4000.0,8.138,8.1779,8.138,8.1779,4000.0
2005-09-07 10:10:00,8.21,8.21,8.16,8.17,1300.0,8.1879,8.1879,8.138,8.148,1300.0
2005-09-07 10:15:00,8.17,8.19,8.17,8.19,900.0,8.148,8.168,8.148,8.168,900.0
2005-09-07 10:20:00,8.17,8.21,8.17,8.2,103000.0,8.148,8.1879,8.148,8.1779,103000.0
2005-09-07 10:25:00,8.21,8.26,8.21,8.25,4300.0,8.1879,8.2378,8.1879,8.2278,4300.0
2005-09-07 10:30:00,8.27,8.32,8.25,8.32,7700.0,8.2478,8.2976,8.2278,8.2976,7700.0
2005-09-07 10:35:00,8.32,8.35,8.32,8.34,4000.0,8.2976,8.3275,8.2976,8.3176,4000.0
2005-09-07 10:40:00,8.33,8.37,8.31,8.37,6100.0,8.3076,8.3475,8.2876,8.3475,6100.0
2005-09-07 10:45:00,8.38,8.45,8.38,8.44,6800.0,8.3575,8.4273,8.3575,8.4173,6800.0
2005-09-07 10:50:00,8.44,8.53,8.44,8.47,17000.0,8.4173,8.5071,8.4173,8.4472,17000.0
2005-09-07 10:55:00,8.47,8.47,8.44,8.45,7000.0,8.4472,8.4472,8.4173,8.4273,7000.0
2005-09-07 11:00:00,8.45,8.45,8.45,8.45,900.0,8.4273,8.4273,8.4273,8.4273,900.0
2005-09-07 11:05:00,8.44,8.44,8.32,8.4,5300.0,8.4173,8.4173,8.2976,8.3774,5300.0
2005-09-07 11:10:00,8.37,8.44,8.37,8.43,1900.0,8.3475,8.4173,8.3475,8.4073,1900.0
2005-09-07 11:15:00,8.41,8.45,8.41,8.45,2800.0,8.3874,8.4273,8.3874,8.4273,2800.0
2005-09-07 11:20:00,8.43,8.45,8.43,8.45,2400.0,8.4073,8.4273,8.4073,8.4273,2400.0
2005-09-07 11:25:00,8.45,8.46,8.44,8.44,2800.0,8.4273,8.4372,8.4173,8.4173,2800.0
2005-09-07 11:30:00,8.4,8.41,8.4,8.41,1400.0,8.3774,8.3874,8.3774,8.3874,1400.0
2005-09-07 11:35:00,8.41,8.41,8.39,8.39,1900.0,8.3874,8.3874,8.3674,8.3674,1900.0
2005-09-07 11:40:00,8.4,8.4,8.4,8.4,1100.0,8.3774,8.3774,8.3774,8.3774,1100.0
2005-09-07 11:45:00,8.4,8.61,8.4,8.56,12800.0,8.3774,8.5868,8.3774,8.537,12800.0
2005-09-07 11:50:00,8.58,8.59,8.51,8.51,3600.0,8.5569,8.5669,8.4871,8.4871,3600.0
2005-09-07 11:55:00,8.49,8.55,8.49,8.53,4900.0,8.4672,8.527,8.4672,8.5071,4900.0
2005-09-07 12:00:00,8.53,8.53,8.5,8.52,3400.0,8.5071,8.5071,8.4771,8.4971,3400.0
2005-09-07 12:05:00,8.52,8.54,8.52,8.53,3300.0,8.4971,8.517,8.4971,8.5071,3300.0
2005-09-07 12:10:00,8.54,8.55,8.52,8.54,3900.0,8.517,8.527,8.4971,8.517,3900.0
2005-09-07 12:15:00,8.53,8.54,8.52,8.52,4200.0,8.5071,8.517,8.4971,8.4971,4200.0
2005-09-07 12:20:00,8.52,8.53,8.51,8.52,2700.0,8.4971,8.5071,8.4871,8.4971,2700.0
2005-09-07 12:25:00,8.51,8.52,8.51,8.51,1800.0,8.4871,8.4971,8.4871,8.4871,1800.0
2005-09-07 12:30:00,8.53,8.55,8.52,8.53,5000.0,8.5071,8.527,8.4971,8.5071,5000.0
2005-09-07 12:35:00,8.54,8.54,8.51,8.51,800.0,8.517,8.517,8.4871,8.4871,800.0
2005-09-07 12:40:00,8.51,8.52,8.51,8.52,9200.0,8.4871,8.4971,8.4871,8.4971,9200.0
2005-09-07 12:45:00,8.52,8.52,8.51,8.51,1500.0,8.4971,8.4971,8.4871,8.4871,1500.0
2005-09-07 12:50:00,8.51,8.52,8.51,8.52,2400.0,8.4871,8.4971,8.4871,8.4971,2400.0
2005-09-07 12:55:00,8.51,8.51,8.45,8.45,8000.0,8.4871,8.4871,8.4273,8.4273,8000.0
2005-09-07 13:00:00,8.45,8.47,8.44,8.47,2700.0,8.4273,8.4472,8.4173,8.4472,2700.0
2005-09-07 13:05:00,8.48,8.5,8.47,8.47,900.0,8.4572,8.4771,8.4472,8.4472,900.0
2005-09-07 13:10:00,8.48,8.53,8.46,8.53,5100.0,8.4572,8.5071,8.4372,8.5071,5100.0
2005-09-07 13:15:00,8.52,8.52,8.46,8.5,2900.0,8.4971,8.4971,8.4372,8.4771,2900.0
2005-09-07 13:20:00,8.51,8.51,8.51,8.51,1200.0,8.4871,8.4871,8.4871,8.4871,1200.0
2005-09-07 13:25:00,8.5,8.51,8.5,8.5,2800.0,8.4771,8.4871,8.4771,8.4771,2800.0
2005-09-07 13:30:00,8.51,8.52,8.46,8.48,6300.0,8.4871,8.4971,8.4372,8.4572,6300.0
2005-09-07 13:35:00,8.48,8.48,8.46,8.47,2900.0,8.4572,8.4572,8.4372,8.4472,2900.0
2005-09-07 13:40:00,8.48,8.5,8.46,8.47,14800.0,8.4572,8.4771,8.4372,8.4472,14800.0
2005-09-07 13:45:00,8.46,8.47,8.4,8.42,2400.0,8.4372,8.4472,8.3774,8.3973,2400.0
2005-09-07 13:50:00,8.41,8.44,8.41,8.44,400.0,8.3874,8.4173,8.3874,8.4173,400.0
2005-09-07 13:55:00,8.42,8.43,8.41,8.42,4700.0,8.3973,8.4073,8.3874,8.3973,4700.0
2005-09-07 14:00:00,8.43,8.43,8.37,8.37,1500.0,8.4073,8.4073,8.3475,8.3475,1500.0
2005-09-07 14:05:00,8.36,8.43,8.35,8.4,3300.0,8.3375,8.4073,8.3275,8.3774,3300.0
2005-09-07 14:10:00,8.38,8.38,8.35,8.37,1400.0,8.3575,8.3575,8.3275,8.3475,1400.0
2005-09-07 14:15:00,8.37,8.37,8.35,8.35,700.0,8.3475,8.3475,8.3275,8.3275,700.0
2005-09-07 14:20:00,8.35,8.35,8.35,8.35,2400.0,8.3275,8.3275,8.3275,8.3275,2400.0
2005-09-07 14:25:00,8.35,8.37,8.35,8.37,4100.0,8.3275,8.3475,8.3275,8.3475,4100.0
2005-09-07 14:30:00,8.38,8.39,8.37,8.37,600.0,8.3575,8.3674,8.3475,8.3475,600.0
2005-09-07 14:35:00,8.38,8.43,8.36,8.42,4600.0,8.3575,8.4073,8.3375,8.3973,4600.0
2005-09-07 14:40:00,8.41,8.41,8.38,8.38,600.0,8.3874,8.3874,8.3575,8.3575,600.0
2005-09-07 14:45:00,8.41,8.44,8.37,8.44,1800.0,8.3874,8.4173,8.3475,8.4173,1800.0
2005-09-07 14:50:00,8.44,8.47,8.43,8.45,2900.0,8.4173,8.4472,8.4073,8.4273,2900.0
2005-09-07 14:55:00,8.45,8.45,8.43,8.43,1100.0,8.4273,8.4273,8.4073,8.4073,1100.0
2005-09-07 15:00:00,8.43,8.44,8.43,8.44,1400.0,8.4073,8.4173,8.4073,8.4173,1400.0
2005-09-07 15:05:00,8.45,8.5,8.44,8.47,3200.0,8.4273,8.4771,8.4173,8.4472,3200.0
2005-09-07 15:10:00,8.48,8.48,8.46,8.48,1700.0,8.4572,8.4572,8.4372,8.4572,1700.0
2005-09-07 15:15:00,8.47,8.5,8.46,8.5,5000.0,8.4472,8.4771,8.4372,8.4771,5000.0
2005-09-07 15:20:00,8.5,8.5,8.43,8.45,7200.0,8.4771,8.4771,8.4073,8.4273,7200.0
2005-09-07 15:25:00,8.45,8.46,8.44,8.46,1100.0,8.4273,8.4372,8.4173,8.4372,1100.0
2005-09-07 15:30:00,8.45,8.45,8.43,8.43,1500.0,8.4273,8.4273,8.4073,8.4073,1500.0
2005-09-07 15:35:00,8.43,8.43,8.37,8.38,2600.0,8.4073,8.4073,8.3475,8.3575,2600.0
2005-09-07 15:40:00,8.39,8.39,8.37,8.39,2400.0,8.3674,8.3674,8.3475,8.3674,2400.0
2005-09-07 15:45:00,8.38,8.38,8.37,8.38,1900.0,8.3575,8.3575,8.3475,8.3575,1900.0
2005-09-07 15:50:00,8.36,8.38,8.35,8.38,6900.0,8.3375,8.3575,8.3275,8.3575,6900.0
2005-09-07 15:55:00,8.38,8.47,8.38,8.43,13500.0,8.3575,8.4472,8.3575,8.4073,13500.0
2005-09-08 09:30:00,8.48,8.48,8.41,8.41,14100.0,8.4572,8.4572,8.3874,8.3874,14100.0
2005-09-08 09:35:00,8.47,8.47,8.46,8.46,900.0,8.4472,8.4472,8.4372,8.4372,900.0
2005-09-08 09:40:00,8.45,8.49,8.44,8.46,2800.0,8.4273,8.4672,8.4173,8.4372,2800.0
2005-09-08 09:45:00,8.45,8.45,8.43,8.43,400.0,8.4273,8.4273,8.4073,8.4073,400.0
2005-09-08 09:50:00,8.42,8.44,8.35,8.38,2600.0,8.3973,8.4173,8.3275,8.3575,2600.0
2005-09-08 09:55:00,8.37,8.39,8.37,8.39,200.0,8.3475,8.3674,8.3475,8.3674,200.0
2005-09-08 10:00:00,8.38,8.48,8.38,8.48,1800.0,8.3575,8.4572,8.3575,8.4572,1800.0
2005-09-08 10:05:00,8.42,8.48,8.42,8.45,800.0,8.3973,8.4572,8.3973,8.4273,800.0
2005-09-08 10:10:00,8.48,8.51,8.48,8.5,1600.0,8.4572,8.4871,8.4572,8.4771,1600.0
2005-09-08 10:15:00,8.5,8.51,8.49,8.51,1500.0,8.4771,8.4871,8.4672,8.4871,1500.0
2005-09-08 10:20:00,8.46,8.51,8.46,8.5,2100.0,8.4372,8.4871,8.4372,8.4771,2100.0
2005-09-08 10:25:00,8.5,8.5,8.47,8.47,10800.0,8.4771,8.4771,8.4472,8.4472,10800.0
2005-09-08 10:30:00,8.5,8.5,8.5,8.5,4400.0,8.4771,8.4771,8.4771,8.4771,4400.0
2005-09-08 10:35:00,8.5,8.5,8.5,8.5,700.0,8.4771,8.4771,8.4771,8.4771,700.0
2005-09-08 10:40:00,8.5,8.5,8.47,8.49,3400.0,8.4771,8.4771,8.4472,8.4672,3400.0
2005-09-08 10:45:00,8.48,8.5,8.47,8.48,2500.0,8.4572,8.4771,8.4472,8.4572,2500.0
2005-09-08 10:50:00,8.47,8.48,8.47,8.48,4100.0,8.4472,8.4572,8.4472,8.4572,4100.0
2005-09-08 10:55:00,8.45,8.45,8.43,8.44,1200.0,8.4273,8.4273,8.4073,8.4173,1200.0
2005-09-08 11:00:00,8.45,8.5,8.45,8.5,900.0,8.4273,8.4771,8.4273,8.4771,900.0
2005-09-08 11:05:00,8.46,8.49,8.46,8.46,2900.0,8.4372,8.4672,8.4372,8.4372,2900.0
2005-09-08 11:10:00,8.48,8.48,8.46,8.46,200.0,8.4572,8.4572,8.4372,8.4372,200.0
2005-09-08 11:15:00,8.44,8.47,8.43,8.44,2100.0,8.4173,8.4472,8.4073,8.4173,2100.0
2005-09-08 11:20:00,8.44,8.45,8.44,8.45,300.0,8.4173,8.4273,8.4173,8.4273,300.0
2005-09-08 11:25:00,8.45,8.47,8.45,8.45,1500.0,8.4273,8.4472,8.4273,8.4273,1500.0
2005-09-08 11:30:00,8.46,8.46,8.45,8.45,900.0,8.4372,8.4372,8.4273,8.4273,900.0
2005-09-08 11:35:00,8.46,8.46,8.46,8.46,100.0,8.4372,8.4372,8.4372,8.4372,100.0
2005-09-08 11:40:00,8.46,8.46,8.46,8.46,0.0,8.4372,8.4372,8.4372,8.4372,0.0
2005-09-08 11:45:00,8.46,8.49,8.46,8.49,500.0,8.4372,8.4672,8.4372,8.4672,500.0
2005-09-08 11:50:00,8.49,8.49,8.49,8.49,100.0,8.4672,8.4672,8.4672,8.4672,100.0
2005-09-08 11:55:00,8.48,8.48,8.48,8.48,100.0,8.4572,8.4572,8.4572,8.4572,100.0
2005-09-08 12:00:00,8.48,8.5,8.46,8.48,600.0,8.4572,8.4771,8.4372,8.4572,600.0
2005-09-08 12:05:00,8.48,8.48,8.48,8.48,300.0,8.4572,8.4572,8.4572,8.4572,300.0
2005-09-08 12:10:00,8.48,8.48,8.48,8.48,0.0,8.4572,8.4572,8.4572,8.4572,0.0
2005-09-08 12:15:00,8.49,8.49,8.46,8.46,600.0,8.4672,8.4672,8.4372,8.4372,600.0
2005-09-08 12:20:00,8.46,8.47,8.46,8.47,1400.0,8.4372,8.4472,8.4372,8.4472,1400.0
2005-09-08 12:25:00,8.49,8.49,8.49,8.49,700.0,8.4672,8.4672,8.4672,8.4672,700.0
2005-09-08 12:30:00,8.5,8.5,8.48,8.48,1300.0,8.4771,8.4771,8.4572,8.4572,1300.0
2005-09-08 12:35:00,8.47,8.47,8.46,8.46,1100.0,8.4472,8.4472,8.4372,8.4372,1100.0
2005-09-08 12:40:00,8.46,8.46,8.45,8.45,200.0,8.4372,8.4372,8.4273,8.4273,200.0
2005-09-08 12:45:00,8.45,8.47,8.43,8.44,4300.0,8.4273,8.4472,8.4073,8.4173,4300.0
2005-09-08 12:50:00,8.43,8.46,8.43,8.45,400.0,8.4073,8.4372,8.4073,8.4273,400.0
2005-09-08 12:55:00,8.46,8.49,8.46,8.49,300.0,8.4372,8.4672,8.4372,8.4672,300.0
2005-09-08 13:00:00,8.47,8.48,8.46,8.46,1700.0,8.4472,8.4572,8.4372,8.4372,1700.0
2005-09-08 13:05:00,8.46,8.47,8.46,8.47,200.0,8.4372,8.4472,8.4372,8.4472,200.0
2005-09-08 13:10:00,8.45,8.47,8.45,8.47,2200.0,8.4273,8.4472,8.4273,8.4472,2200.0
2005-09-08 13:15:00,8.46,8.47,8.45,8.45,800.0,8.4372,8.4472,8.4273,8.4273,800.0
2005-09-08 13:20:00,8.44,8.46,8.44,8.45,1200.0,8.4173,8.4372,8.4173,8.4273,1200.0
2005-09-08 13:25:00,8.45,8.46,8.45,8.45,900.0,8.4273,8.4372,8.4273,8.4273,900.0
2005-09-08 13:30:00,8.47,8.47,8.47,8.47,500.0,8.4472,8.4472,8.4472,8.4472,500.0
2005-09-08 13:35:00,8.46,8.46,8.45,8.45,1100.0,8.4372,8.4372,8.4273,8.4273,1100.0
2005-09-08 13:40:00,8.45,8.48,8.45,8.48,1100.0,8.4273,8.4572,8.4273,8.4572,1100.0
2005-09-08 13:45:00,8.46,8.49,8.46,8.47,1200.0,8.4372,8.4672,8.4372,8.4472,1200.0
2005-09-08 13:50:00,8.46,8.46,8.46,8.46,200.0,8.4372,8.4372,8.4372,8.4372,200.0
2005-09-08 13:55:00,8.46,8.47,8.46,8.46,300.0,8.4372,8.4472,8.4372,8.4372,300.0
2005-09-08 14:00:00,8.46,8.46,8.46,8.46,100.0,8.4372,8.4372,8.4372,8.4372,100.0
2005-09-08 14:05:00,8.47,8.48,8.46,8.46,900.0,8.4472,8.4572,8.4372,8.4372,900.0
2005-09-08 14:10:00,8.45,8.47,8.45,8.46,900.0,8.4273,8.4472,8.4273,8.4372,900.0
2005-09-08 14:15:00,8.45,8.47,8.43,8.45,6600.0,8.4273,8.4472,8.4073,8.4273,6600.0
2005-09-08 14:20:00,8.43,8.45,8.42,8.43,2600.0,8.4073,8.4273,8.3973,8.4073,2600.0
2005-09-08 14:25:00,8.41,8.41,8.4,8.41,2000.0,8.3874,8.3874,8.3774,8.3874,2000.0
2005-09-08 14:30:00,8.42,8.44,8.41,8.43,1600.0,8.3973,8.4173,8.3874,8.4073,1600.0
2005-09-08 14:35:00,8.43,8.44,8.43,8.44,500.0,8.4073,8.4173,8.4073,8.4173,500.0
2005-09-08 14:40:00,8.44,8.45,8.44,8.45,400.0,8.4173,8.4273,8.4173,8.4273,400.0
2005-09-08 14:45:00,8.45,8.46,8.44,8.44,3000.0,8.4273,8.4372,8.4173,8.4173,3000.0
2005-09-08 14:50:00,8.45,8.46,8.45,8.46,600.0,8.4273,8.4372,8.4273,8.4372,600.0
2005-09-08 14:55:00,8.44,8.44,8.37,8.4,3100.0,8.4173,8.4173,8.3475,8.3774,3100.0
2005-09-08 15:00:00,8.38,8.44,8.37,8.44,7100.0,8.3575,8.4173,8.3475,8.4173,7100.0
2005-09-08 15:05:00,8.4,8.42,8.4,8.41,3600.0,8.3774,8.3973,8.3774,8.3874,3600.0
2005-09-08 15:10:00,8.4,8.4,8.35,8.37,6100.0,8.3774,8.3774,8.3275,8.3475,6100.0
2005-09-08 15:15:00,8.33,8.35,8.29,8.29,8100.0,8.3076,8.3275,8.2677,8.2677,8100.0
2005-09-08 15:20:00,8.29,8.34,8.28,8.3,4500.0,8.2677,8.3176,8.2577,8.2777,4500.0
2005-09-08 15:25:00,8.28,8.4,8.28,8.36,6100.0,8.2577,8.3774,8.2577,8.3375,6100.0
2005-09-08 15:30:00,8.37,8.41,8.37,8.41,4300.0,8.3475,8.3874,8.3475,8.3874,4300.0
2005-09-08 15:35:00,8.39,8.42,8.38,8.42,3400.0,8.3674,8.3973,8.3575,8.3973,3400.0
2005-09-08 15:40:00,8.41,8.43,8.39,8.42,5000.0,8.3874,8.4073,8.3674,8.3973,5000.0
2005-09-08 15:45:00,8.42,8.48,8.41,8.46,7000.0,8.3973,8.4572,8.3874,8.4372,7000.0
2005-09-08 15:50:00,8.46,8.48,8.45,8.48,13600.0,8.4372,8.4572,8.4273,8.4572,13600.0
2005-09-08 15:55:00,8.46,8.49,8.45,8.47,13300.0,8.4372,8.4672,8.4273,8.4472,13300.0
2005-09-09 09:30:00,8.43,8.5,8.3,8.31,7800.0,8.4073,8.4771,8.2777,8.2876,7800.0
2005-09-09 09:35:00,8.36,8.37,8.29,8.33,1500.0,8.3375,8.3475,8.2677,8.3076,1500.0
2005-09-09 09:40:00,8.37,8.37,8.29,8.29,9400.0,8.3475,8.3475,8.2677,8.2677,9400.0
2005-09-09 09:45:00,8.32,8.33,8.32,8.32,300.0,8.2976,8.3076,8.2976,8.2976,300.0
2005-09-09 09:50:00,8.36,8.44,8.36,8.42,2600.0,8.3375,8.4173,8.3375,8.3973,2600.0
2005-09-09 09:55:00,8.44,8.45,8.43,8.43,500.0,8.4173,8.4273,8.4073,8.4073,500.0
2005-09-09 10:00:00,8.42,8.42,8.34,8.34,3700.0,8.3973,8.3973,8.3176,8.3176,3700.0
2005-09-09 10:05:00,8.34,8.34,8.33,8.34,2900.0,8.3176,8.3176,8.3076,8.3176,2900.0
2005-09-09 10:10:00,8.33,8.35,8.33,8.35,3200.0,8.3076,8.3275,8.3076,8.3275,3200.0
2005-09-09 10:15:00,8.38,8.38,8.38,8.38,100.0,8.3575,8.3575,8.3575,8.3575,100.0
2005-09-09 10:20:00,8.4,8.45,8.4,8.45,200.0,8.3774,8.4273,8.3774,8.4273,200.0
2005-09-09 10:25:00,8.4,8.44,8.4,8.4,1400.0,8.3774,8.4173,8.3774,8.3774,1400.0
2005-09-09 10:30:00,8.41,8.42,8.38,8.42,1600.0,8.3874,8.3973,8.3575,8.3973,1600.0
2005-09-09 10:35:00,8.41,8.41,8.41,8.41,200.0,8.3874,8.3874,8.3874,8.3874,200.0
2005-09-09 10:40:00,8.42,8.42,8.42,8.42,200.0,8.3973,8.3973,8.3973,8.3973,200.0
2005-09-09 10:45:00,8.38,8.39,8.38,8.38,500.0,8.3575,8.3674,8.3575,8.3575,500.0
2005-09-09 10:50:00,8.38,8.38,8.38,8.38,0.0,8.3575,8.3575,8.3575,8.3575,0.0
2005-09-09 10:55:00,8.41,8.41,8.38,8.38,700.0,8.3874,8.3874,8.3575,8.3575,700.0
2005-09-09 11:00:00,8.38,8.41,8.37,8.38,3100.0,8.3575,8.3874,8.3475,8.3575,3100.0
2005-09-09 11:05:00,8.38,8.38,8.36,8.36,4300.0,8.3575,8.3575,8.3375,8.3375,4300.0
2005-09-09 11:10:00,8.38,8.38,8.37,8.37,200.0,8.3575,8.3575,8.3475,8.3475,200.0
2005-09-09 11:15:00,8.36,8.36,8.35,8.35,4500.0,8.3375,8.3375,8.3275,8.3275,4500.0
2005-09-09 11:20:00,8.35,8.35,8.35,8.35,0.0,8.3275,8.3275,8.3275,8.3275,0.0
2005-09-09 11:25:00,8.35,8.35,8.35,8.35,100.0,8.3275,8.3275,8.3275,8.3275,100.0
2005-09-09 11:30:00,8.34,8.35,8.34,8.34,1500.0,8.3176,8.3275,8.3176,8.3176,1500.0
2005-09-09 11:35:00,8.34,8.34,8.34,8.34,100.0,8.3176,8.3176,8.3176,8.3176,100.0
2005-09-09 11:40:00,8.34,8.34,8.34,8.34,200.0,8.3176,8.3176,8.3176,8.3176,200.0
2005-09-09 11:45:00,8.34,8.34,8.34,8.34,500.0,8.3176,8.3176,8.3176,8.3176,500.0
2005-09-09 11:50:00,8.33,8.34,8.31,8.33,3100.0,8.3076,8.3176,8.2876,8.3076,3100.0
2005-09-09 11:55:00,8.31,8.34,8.31,8.34,500.0,8.2876,8.3176,8.2876,8.3176,500.0
2005-09-09 12:00:00,8.33,8.34,8.32,8.34,1500.0,8.3076,8.3176,8.2976,8.3176,1500.0
2005-09-09 12:05:00,8.33,8.34,8.33,8.34,1500.0,8.3076,8.3176,8.3076,8.3176,1500.0
2005-09-09 12:10:00,8.38,8.38,8.38,8.38,200.0,8.3575,8.3575,8.3575,8.3575,200.0
2005-09-09 12:15:00,8.34,8.36,8.34,8.35,1600.0,8.3176,8.3375,8.3176,8.3275,1600.0
2005-09-09 12:20:00,8.35,8.35,8.35,8.35,100.0,8.3275,8.3275,8.3275,8.3275,100.0
2005-09-09 12:25:00,8.34,8.34,8.34,8.34,100.0,8.3176,8.3176,8.3176,8.3176,100.0
2005-09-09 12:30:00,8.35,8.36,8.34,8.34,3900.0,8.3275,8.3375,8.3176,8.3176,3900.0
2005-09-09 12:35:00,8.34,8.34,8.33,8.34,900.0,8.3176,8.3176,8.3076,8.3176,900.0
2005-09-09 12:40:00,8.34,8.34,8.34,8.34,0.0,8.3176,8.3176,8.3176,8.3176,0.0
2005-09-09 12:45:00,8.34,8.35,8.34,8.34,2500.0,8.3176,8.3275,8.3176,8.3176,2500.0
2005-09-09 12:50:00,8.35,8.35,8.28,8.33,8000.0,8.3275,8.3275,8.2577,8.3076,8000.0
2005-09-09 12:55:00,8.33,8.33,8.33,8.33,200.0,8.3076,8.3076,8.3076,8.3076,200.0
2005-09-09 13:00:00,8.33,8.34,8.32,8.33,3700.0,8.3076,8.3176,8.2976,8.3076,3700.0
2005-09-09 13:05:00,8.33,8.35,8.33,8.35,1500.0,8.3076,8.3275,8.3076,8.3275,1500.0
2005-09-09 13:10:00,8.35,8.35,8.35,8.35,600.0,8.3275,8.3275,8.3275,8.3275,600.0
2005-09-09 13:15:00,8.35,8.35,8.34,8.34,400.0,8.3275,8.3275,8.3176,8.3176,400.0
2005-09-09 13:20:00,8.34,8.34,8.34,8.34,0.0,8.3176,8.3176,8.3176,8.3176,0.0
2005-09-09 13:25:00,8.35,8.38,8.35,8.38,1900.0,8.3275,8.3575,8.3275,8.3575,1900.0
2005-09-09 13:30:00,8.37,8.4,8.37,8.39,600.0,8.3475,8.3774,8.3475,8.3674,600.0
2005-09-09 13:35:00,8.4,8.4,8.4,8.4,200.0,8.3774,8.3774,8.3774,8.3774,200.0
2005-09-09 13:40:00,8.39,8.42,8.39,8.42,1000.0,8.3674,8.3973,8.3674,8.3973,1000.0
2005-09-09 13:45:00,8.41,8.41,8.38,8.4,1000.0,8.3874,8.3874,8.3575,8.3774,1000.0
2005-09-09 13:50:00,8.39,8.39,8.35,8.36,2200.0,8.3674,8.3674,8.3275,8.3375,2200.0
2005-09-09 13:55:00,8.35,8.35,8.34,8.34,400.0,8.3275,8.3275,8.3176,8.3176,400.0
2005-09-09 14:00:00,8.34,8.39,8.34,8.37,3500.0,8.3176,8.3674,8.3176,8.3475,3500.0
2005-09-09 14:05:00,8.36,8.36,8.35,8.35,1500.0,8.3375,8.3375,8.3275,8.3275,1500.0
2005-09-09 14:10:00,8.35,8.39,8.35,8.39,1100.0,8.3275,8.3674,8.3275,8.3674,1100.0
2005-09-09 14:15:00,8.41,8.41,8.36,8.41,1900.0,8.3874,8.3874,8.3375,8.3874,1900.0
2005-09-09 14:20:00,8.37,8.41,8.37,8.4,3500.0,8.3475,8.3874,8.3475,8.3774,3500.0
2005-09-09 14:25:00,8.39,8.39,8.36,8.38,700.0,8.3674,8.3674,8.3375,8.3575,700.0
2005-09-09 14:30:00,8.38,8.38,8.36,8.37,500.0,8.3575,8.3575,8.3375,8.3475,500.0
2005-09-09 14:35:00,8.36,8.36,8.36,8.36,600.0,8.3375,8.3375,8.3375,8.3375,600.0
2005-09-09 14:40:00,8.35,8.36,8.35,8.35,600.0,8.3275,8.3375,8.3275,8.3275,600.0
2005-09-09 14:45:00,8.34,8.4,8.34,8.4,1500.0,8.3176,8.3774,8.3176,8.3774,1500.0
2005-09-09 14:50:00,8.38,8.38,8.37,8.37,800.0,8.3575,8.3575,8.3475,8.3475,800.0
2005-09-09 14:55:00,8.38,8.42,8.37,8.42,2500.0,8.3575,8.3973,8.3475,8.3973,2500.0
2005-09-09 15:00:00,8.41,8.43,8.39,8.39,3600.0,8.3874,8.4073,8.3674,8.3674,3600.0
2005-09-09 15:05:00,8.37,8.38,8.37,8.38,700.0,8.3475,8.3575,8.3475,8.3575,700.0
2005-09-09 15:10:00,8.37,8.38,8.37,8.38,1400.0,8.3475,8.3575,8.3475,8.3575,1400.0
2005-09-09 15:15:00,8.37,8.4,8.37,8.4,3400.0,8.3475,8.3774,8.3475,8.3774,3400.0
2005-09-09 15:20:00,8.39,8.39,8.39,8.39,2000.0,8.3674,8.3674,8.3674,8.3674,2000.0
2005-09-09 15:25:00,8.39,8.4,8.39,8.4,1900.0,8.3674,8.3774,8.3674,8.3774,1900.0
2005-09-09 15:30:00,8.39,8.47,8.39,8.45,66300.0,8.3674,8.4472,8.3674,8.4273,66300.0
2005-09-09 15:35:00,8.45,8.46,8.43,8.45,6300.0,8.4273,8.4372,8.4073,8.4273,6300.0
2005-09-09 15:40:00,8.45,8.45,8.42,8.44,2300.0,8.4273,8.4273,8.3973,8.4173,2300.0
2005-09-09 15:45:00,8.44,8.45,8.44,8.45,1000.0,8.4173,8.4273,8.4173,8.4273,1000.0
2005-09-09 15:50:00,8.45,8.45,8.4,8.4,1900.0,8.4273,8.4273,8.3774,8.3774,1900.0
2005-09-09 15:55:00,8.4,8.43,8.38,8.41,6400.0,8.3774,8.4073,8.3575,8.3874,6400.0
2005-09-12 09:30:00,8.41,8.41,8.3,8.4,14700.0,8.3874,8.3874,8.2777,8.3774,14700.0
2005-09-12 09:35:00,8.39,8.41,8.38,8.4,5800.0,8.3674,8.3874,8.3575,8.3774,5800.0
2005-09-12 09:40:00,8.45,8.46,8.4,8.4,3200.0,8.4273,8.4372,8.3774,8.3774,3200.0
2005-09-12 09:45:00,8.45,8.47,8.42,8.47,1800.0,8.4273,8.4472,8.3973,8.4472,1800.0
2005-09-12 09:50:00,8.47,8.47,8.42,8.43,4200.0,8.4472,8.4472,8.3973,8.4073,4200.0
2005-09-12 09:55:00,8.44,8.44,8.41,8.41,300.0,8.4173,8.4173,8.3874,8.3874,300.0
2005-09-12 10:00:00,8.42,8.42,8.42,8.42,100.0,8.3973,8.3973,8.3973,8.3973,100.0
2005-09-12 10:05:00,8.42,8.44,8.4,8.41,1100.0,8.3973,8.4173,8.3774,8.3874,1100.0
2005-09-12 10:10:00,8.45,8.45,8.44,8.44,600.0,8.4273,8.4273,8.4173,8.4173,600.0
2005-09-12 10:15:00,8.44,8.44,8.41,8.43,2600.0,8.4173,8.4173,8.3874,8.4073,2600.0
2005-09-12 10:20:00,8.43,8.43,8.43,8.43,0.0,8.4073,8.4073,8.4073,8.4073,0.0
2005-09-12 10:25:00,8.45,8.45,8.45,8.45,200.0,8.4273,8.4273,8.4273,8.4273,200.0
2005-09-12 10:30:00,8.46,8.46,8.45,8.45,300.0,8.4372,8.4372,8.4273,8.4273,300.0
2005-09-12 10:35:00,8.46,8.5,8.46,8.5,900.0,8.4372,8.4771,8.4372,8.4771,900.0
2005-09-12 10:40:00,8.49,8.49,8.48,8.48,1300.0,8.4672,8.4672,8.4572,8.4572,1300.0
2005-09-12 10:45:00,8.47,8.53,8.47,8.5,5700.0,8.4472,8.5071,8.4472,8.4771,5700.0
2005-09-12 10:50:00,8.5,8.5,8.5,8.5,600.0,8.4771,8.4771,8.4771,8.4771,600.0
2005-09-12 10:55:00,8.5,8.5,8.49,8.49,1200.0,8.4771,8.4771,8.4672,8.4672,1200.0
2005-09-12 11:00:00,8.5,8.5,8.49,8.49,800.0,8.4771,8.4771,8.4672,8.4672,800.0
2005-09-12 11:05:00,8.5,8.5,8.5,8.5,1300.0,8.4771,8.4771,8.4771,8.4771,1300.0
2005-09-12 11:10:00,8.5,8.5,8.49,8.49,7200.0,8.4771,8.4771,8.4672,8.4672,7200.0
2005-09-12 11:15:00,8.49,8.5,8.49,8.5,2800.0,8.4672,8.4771,8.4672,8.4771,2800.0
2005-09-12 11:20:00,8.5,8.5,8.49,8.5,600.0,8.4771,8.4771,8.4672,8.4771,600.0
2005-09-12 11:25:00,8.5,8.5,8.49,8.5,1400.0,8.4771,8.4771,8.4672,8.4771,1400.0
2005-09-12 11:30:00,8.5,8.5,8.49,8.49,500.0,8.4771,8.4771,8.4672,8.4672,500.0
2005-09-12 11:35:00,8.5,8.5,8.5,8.5,1300.0,8.4771,8.4771,8.4771,8.4771,1300.0
2005-09-12 11:40:00,8.5,8.5,8.5,8.5,500.0,8.4771,8.4771,8.4771,8.4771,500.0
2005-09-12 11:45:00,8.5,8.5,8.49,8.5,300.0,8.4771,8.4771,8.4672,8.4771,300.0
2005-09-12 11:50:00,8.5,8.5,8.5,8.5,700.0,8.4771,8.4771,8.4771,8.4771,700.0
2005-09-12 11:55:00,8.5,8.5,8.5,8.5,500.0,8.4771,8.4771,8.4771,8.4771,500.0
2005-09-12 12:00:00,8.52,8.65,8.52,8.58,10700.0,8.4971,8.6267,8.4971,8.5569,10700.0
2005-09-12 12:05:00,8.57,8.57,8.53,8.53,1700.0,8.5469,8.5469,8.5071,8.5071,1700.0
2005-09-12 12:10:00,8.53,8.6,8.53,8.6,2600.0,8.5071,8.5769,8.5071,8.5769,2600.0
2005-09-12 12:15:00,8.6,8.6,8.55,8.55,1500.0,8.5769,8.5769,8.527,8.527,1500.0
2005-09-12 12:20:00,8.54,8.6,8.54,8.6,2500.0,8.517,8.5769,8.517,8.5769,2500.0
2005-09-12 12:25:00,8.59,8.59,8.58,8.59,1800.0,8.5669,8.5669,8.5569,8.5669,1800.0
2005-09-12 12:30:00,8.58,8.58,8.57,8.57,900.0,8.5569,8.5569,8.5469,8.5469,900.0
2005-09-12 12:35:00,8.57,8.57,8.57,8.57,1300.0,8.5469,8.5469,8.5469,8.5469,1300.0
2005-09-12 12:40:00,8.57,8.57,8.56,8.57,900.0,8.5469,8.5469,8.537,8.5469,900.0
2005-09-12 12:45:00,8.57,8.59,8.57,8.59,1300.0,8.5469,8.5669,8.5469,8.5669,1300.0
2005-09-12 12:50:00,8.58,8.59,8.58,8.59,400.0,8.5569,8.5669,8.5569,8.5669,400.0
2005-09-12 12:55:00,8.59,8.59,8.59,8.59,800.0,8.5669,8.5669,8.5669,8.5669,800.0
2005-09-12 13:00:00,8.6,8.6,8.6,8.6,700.0,8.5769,8.5769,8.5769,8.5769,700.0
2005-09-12 13:05:00,8.57,8.58,8.57,8.57,400.0,8.5469,8.5569,8.5469,8.5469,400.0
2005-09-12 13:10:00,8.57,8.57,8.57,8.57,1100.0,8.5469,8.5469,8.5469,8.5469,1100.0
2005-09-12 13:15:00,8.58,8.58,8.58,8.58,100.0,8.5569,8.5569,8.5569,8.5569,100.0
2005-09-12 13:20:00,8.57,8.57,8.57,8.57,200.0,8.5469,8.5469,8.5469,8.5469,200.0
2005-09-12 13:25:00,8.57,8.57,8.57,8.57,100.0,8.5469,8.5469,8.5469,8.5469,100.0
2005-09-12 13:30:00,8.57,8.57,8.56,8.57,2800.0,8.5469,8.5469,8.537,8.5469,2800.0
2005-09-12 13:35:00,8.57,8.58,8.57,8.57,600.0,8.5469,8.5569,8.5469,8.5469,600.0
2005-09-12 13:40:00,8.57,8.57,8.55,8.55,1100.0,8.5469,8.5469,8.527,8.527,1100.0
2005-09-12 13:45:00,8.56,8.56,8.56,8.56,100.0,8.537,8.537,8.537,8.537,100.0
2005-09-12 13:50:00,8.56,8.56,8.55,8.56,700.0,8.537,8.537,8.527,8.537,700.0
2005-09-12 13:55:00,8.55,8.55,8.55,8.55,100.0,8.527,8.527,8.527,8.527,100.0
2005-09-12 14:00:00,8.57,8.57,8.56,8.56,1900.0,8.5469,8.5469,8.537,8.537,1900.0
2005-09-12 14:05:00,8.58,8.6,8.55,8.56,12100.0,8.5569,8.5769,8.527,8.537,12100.0
2005-09-12 14:10:00,8.58,8.6,8.58,8.6,500.0,8.5569,8.5769,8.5569,8.5769,500.0
2005-09-12 14:15:00,8.6,8.6,8.59,8.59,800.0,8.5769,8.5769,8.5669,8.5669,800.0
2005-09-12 14:20:00,8.57,8.57,8.57,8.57,600.0,8.5469,8.5469,8.5469,8.5469,600.0
2005-09-12 14:25:00,8.58,8.58,8.58,8.58,2000.0,8.5569,8.5569,8.5569,8.5569,2000.0
2005-09-12 14:30:00,8.58,8.58,8.57,8.58,800.0,8.5569,8.5569,8.5469,8.5569,800.0
2005-09-12 14:35:00,8.57,8.57,8.57,8.57,500.0,8.5469,8.5469,8.5469,8.5469,500.0
2005-09-12 14:40:00,8.56,8.59,8.56,8.56,1900.0,8.537,8.5669,8.537,8.537,1900.0
2005-09-12 14:45:00,8.57,8.6,8.57,8.59,1200.0,8.5469,8.5769,8.5469,8.5669,1200.0
2005-09-12 14:50:00,8.59,8.59,8.59,8.59,500.0,8.5669,8.5669,8.5669,8.5669,500.0
2005-09-12 14:55:00,8.59,8.6,8.59,8.6,3400.0,8.5669,8.5769,8.5669,8.5769,3400.0
2005-09-12 15:00:00,8.58,8.59,8.58,8.59,200.0,8.5569,8.5669,8.5569,8.5669,200.0
2005-09-12 15:05:00,8.6,8.6,8.57,8.58,2700.0,8.5769,8.5769,8.5469,8.5569,2700.0
2005-09-12 15:10:00,8.59,8.62,8.58,8.6,1300.0,8.5669,8.5968,8.5569,8.5769,1300.0
2005-09-12 15:15:00,8.6,8.6,8.6,8.6,1400.0,8.5769,8.5769,8.5769,8.5769,1400.0
2005-09-12 15:20:00,8.6,8.6,8.59,8.6,600.0,8.5769,8.5769,8.5669,8.5769,600.0
2005-09-12 15:25:00,8.6,8.6,8.6,8.6,3500.0,8.5769,8.5769,8.5769,8.5769,3500.0
2005-09-12 15:30:00,8.6,8.6,8.6,8.6,4100.0,8.5769,8.5769,8.5769,8.5769,4100.0
2005-09-12 15:35:00,8.59,8.6,8.59,8.6,2600.0,8.5669,8.5769,8.5669,8.5769,2600.0
2005-09-12 15:40:00,8.6,8.6,8.59,8.59,2400.0,8.5769,8.5769,8.5669,8.5669,2400.0
2005-09-12 15:45:00,8.59,8.6,8.59,8.59,1200.0,8.5669,8.5769,8.5669,8.5669,1200.0
2005-09-12 15:50:00,8.59,8.59,8.56,8.57,6100.0,8.5669,8.5669,8.537,8.5469,6100.0
2005-09-12 15:55:00,8.56,8.6,8.55,8.58,6800.0,8.537,8.5769,8.527,8.5569,6800.0
2005-09-13 09:30:00,8.5,8.58,8.5,8.51,13300.0,8.4771,8.5569,8.4771,8.4871,13300.0
2005-09-13 09:35:00,8.54,8.55,8.54,8.55,200.0,8.517,8.527,8.517,8.527,200.0
2005-09-13 09:40:00,8.53,8.55,8.51,8.52,600.0,8.5071,8.527,8.4871,8.4971,600.0
2005-09-13 09:45:00,8.52,8.55,8.51,8.55,800.0,8.4971,8.527,8.4871,8.527,800.0
2005-09-13 09:50:00,8.53,8.55,8.52,8.52,700.0,8.5071,8.527,8.4971,8.4971,700.0
2005-09-13 09:55:00,8.51,8.52,8.51,8.51,1000.0,8.4871,8.4971,8.4871,8.4871,1000.0
2005-09-13 10:00:00,8.51,8.54,8.51,8.54,1000.0,8.4871,8.517,8.4871,8.517,1000.0
2005-09-13 10:05:00,8.51,8.51,8.42,8.43,3700.0,8.4871,8.4871,8.3973,8.4073,3700.0
2005-09-13 10:10:00,8.42,8.42,8.35,8.35,1000.0,8.3973,8.3973,8.3275,8.3275,1000.0
2005-09-13 10:15:00,8.31,8.34,8.31,8.34,500.0,8.2876,8.3176,8.2876,8.3176,500.0
2005-09-13 10:20:00,8.31,8.31,8.24,8.27,6600.0,8.2876,8.2876,8.2178,8.2478,6600.0
2005-09-13 10:25:00,8.27,8.28,8.15,8.15,9000.0,8.2478,8.2577,8.1281,8.1281,9000.0
2005-09-13 10:30:00,8.15,8.28,8.15,8.28,7900.0,8.1281,8.2577,8.1281,8.2577,7900.0
2005-09-13 10:35:00,8.28,8.29,8.28,8.29,900.0,8.2577,8.2677,8.2577,8.2677,900.0
2005-09-13 10:40:00,8.33,8.33,8.27,8.28,3100.0,8.3076,8.3076,8.2478,8.2577,3100.0
2005-09-13 10:45:00,8.29,8.29,8.25,8.27,3900.0,8.2677,8.2677,8.2278,8.2478,3900.0
2005-09-13 10:50:00,8.25,8.25,8.22,8.23,1400.0,8.2278,8.2278,8.1979,8.2079,1400.0
2005-09-13 10:55:00,8.22,8.23,8.22,8.23,1300.0,8.1979,8.2079,8.1979,8.2079,1300.0
2005-09-13 11:00:00,8.24,8.24,8.22,8.22,2800.0,8.2178,8.2178,8.1979,8.1979,2800.0
2005-09-13 11:05:00,8.22,8.23,8.22,8.22,2700.0,8.1979,8.2079,8.1979,8.1979,2700.0
2005-09-13 11:10:00,8.24,8.24,8.22,8.24,2400.0,8.2178,8.2178,8.1979,8.2178,2400.0
2005-09-13 11:15:00,8.24,8.25,8.24,8.25,4600.0,8.2178,8.2278,8.2178,8.2278,4600.0
2005-09-13 11:20:00,8.27,8.3,8.26,8.3,8500.0,8.2478,8.2777,8.2378,8.2777,8500.0
2005-09-13 11:25:00,8.3,8.32,8.28,8.3,2100.0,8.2777,8.2976,8.2577,8.2777,2100.0
2005-09-13 11:30:00,8.31,8.31,8.29,8.3,1800.0,8.2876,8.2876,8.2677,8.2777,1800.0
2005-09-13 11:35:00,8.31,8.31,8.29,8.3,1100.0,8.2876,8.2876,8.2677,8.2777,1100.0
2005-09-13 11:40:00,8.32,8.36,8.29,8.36,3600.0,8.2976,8.3375,8.2677,8.3375,3600.0
2005-09-13 11:45:00,8.37,8.37,8.35,8.35,200.0,8.3475,8.3475,8.3275,8.3275,200.0
2005-09-13 11:50:00,8.34,8.38,8.34,8.37,1700.0,8.3176,8.3575,8.3176,8.3475,1700.0
2005-09-13 11:55:00,8.37,8.39,8.37,8.39,1200.0,8.3475,8.3674,8.3475,8.3674,1200.0
2005-09-13 12:00:00,8.38,8.38,8.38,8.38,100.0,8.3575,8.3575,8.3575,8.3575,100.0
2005-09-13 12:05:00,8.38,8.39,8.35,8.35,1400.0,8.3575,8.3674,8.3275,8.3275,1400.0
2005-09-13 12:10:00,8.35,8.35,8.35,8.35,0.0,8.3275,8.3275,8.3275,8.3275,0.0
2005-09-13 12:15:00,8.36,8.37,8.34,8.34,1300.0,8.3375,8.3475,8.3176,8.3176,1300.0
2005-09-13 12:20:00,8.35,8.35,8.35,8.35,200.0,8.3275,8.3275,8.3275,8.3275,200.0
2005-09-13 12:25:00,8.35,8.38,8.35,8.38,5800.0,8.3275,8.3575,8.3275,8.3575,5800.0
2005-09-13 12:30:00,8.38,8.41,8.38,8.41,3900.0,8.3575,8.3874,8.3575,8.3874,3900.0
2005-09-13 12:35:00,8.44,8.44,8.44,8.44,100.0,8.4173,8.4173,8.4173,8.4173,100.0
2005-09-13 12:40:00,8.44,8.44,8.43,8.43,200.0,8.4173,8.4173,8.4073,8.4073,200.0
2005-09-13 12:45:00,8.43,8.44,8.43,8.44,1000.0,8.4073,8.4173,8.4073,8.4173,1000.0
2005-09-13 12:50:00,8.47,8.47,8.47,8.47,100.0,8.4472,8.4472,8.4472,8.4472,100.0
2005-09-13 12:55:00,8.48,8.5,8.48,8.5,500.0,8.4572,8.4771,8.4572,8.4771,500.0
2005-09-13 13:00:00,8.5,8.5,8.49,8.5,500.0,8.4771,8.4771,8.4672,8.4771,500.0
2005-09-13 13:05:00,8.49,8.5,8.49,8.49,1000.0,8.4672,8.4771,8.4672,8.4672,1000.0
2005-09-13 13:10:00,8.5,8.51,8.5,8.51,900.0,8.4771,8.4871,8.4771,8.4871,900.0
2005-09-13 13:15:00,8.52,8.52,8.49,8.5,4600.0,8.4971,8.4971,8.4672,8.4771,4600.0
2005-09-13 13:20:00,8.5,8.51,8.5,8.5,1100.0,8.4771,8.4871,8.4771,8.4771,1100.0
2005-09-13 13:25:00,8.51,8.51,8.51,8.51,100.0,8.4871,8.4871,8.4871,8.4871,100.0
2005-09-13 13:30:00,8.52,8.53,8.51,8.53,1200.0,8.4971,8.5071,8.4871,8.5071,1200.0
2005-09-13 13:35:00,8.52,8.52,8.51,8.51,6600.0,8.4971,8.4971,8.4871,8.4871,6600.0
2005-09-13 13:40:00,8.52,8.52,8.49,8.49,4600.0,8.4971,8.4971,8.4672,8.4672,4600.0
2005-09-13 13:45:00,8.48,8.48,8.48,8.48,300.0,8.4572,8.4572,8.4572,8.4572,300.0
2005-09-13 13:50:00,8.46,8.46,8.46,8.46,1200.0,8.4372,8.4372,8.4372,8.4372,1200.0
2005-09-13 13:55:00,8.46,8.47,8.45,8.45,1700.0,8.4372,8.4472,8.4273,8.4273,1700.0
2005-09-13 14:00:00,8.44,8.44,8.41,8.41,3700.0,8.4173,8.4173,8.3874,8.3874,3700.0
2005-09-13 14:05:00,8.41,8.41,8.36,8.36,5600.0,8.3874,8.3874,8.3375,8.3375,5600.0
2005-09-13 14:10:00,8.36,8.39,8.36,8.37,1800.0,8.3375,8.3674,8.3375,8.3475,1800.0
2005-09-13 14:15:00,8.38,8.41,8.38,8.39,3800.0,8.3575,8.3874,8.3575,8.3674,3800.0
2005-09-13 14:20:00,8.39,8.42,8.39,8.42,900.0,8.3674,8.3973,8.3674,8.3973,900.0
2005-09-13 14:25:00,8.39,8.4,8.39,8.4,1500.0,8.3674,8.3774,8.3674,8.3774,1500.0
2005-09-13 14:30:00,8.39,8.4,8.39,8.4,500.0,8.3674,8.3774,8.3674,8.3774,500.0
2005-09-13 14:35:00,8.4,8.4,8.4,8.4,200.0,8.3774,8.3774,8.3774,8.3774,200.0
2005-09-13 14:40:00,8.41,8.43,8.41,8.43,1500.0,8.3874,8.4073,8.3874,8.4073,1500.0
2005-09-13 14:45:00,8.43,8.43,8.43,8.43,0.0,8.4073,8.4073,8.4073,8.4073,0.0
2005-09-13 14:50:00,8.42,8.48,8.42,8.47,1500.0,8.3973,8.4572,8.3973,8.4472,1500.0
2005-09-13 14:55:00,8.47,8.49,8.47,8.49,4300.0,8.4472,8.4672,8.4472,8.4672,4300.0
2005-09-13 15:00:00,8.48,8.48,8.41,8.41,4100.0,8.4572,8.4572,8.3874,8.3874,4100.0
2005-09-13 15:05:00,8.41,8.41,8.36,8.37,3100.0,8.3874,8.3874,8.3375,8.3475,3100.0
2005-09-13 15:10:00,8.38,8.41,8.38,8.41,1600.0,8.3575,8.3874,8.3575,8.3874,1600.0
2005-09-13 15:15:00,8.4,8.4,8.4,8.4,1600.0,8.3774,8.3774,8.3774,8.3774,1600.0
2005-09-13 15:20:00,8.4,8.4,8.38,8.39,3700.0,8.3774,8.3774,8.3575,8.3674,3700.0
2005-09-13 15:25:00,8.38,8.41,8.38,8.39,1700.0,8.3575,8.3874,8.3575,8.3674,1700.0
2005-09-13 15:30:00,8.39,8.41,8.39,8.41,1300.0,8.3674,8.3874,8.3674,8.3874,1300.0
2005-09-13 15:35:00,8.41,8.41,8.4,8.41,1100.0,8.3874,8.3874,8.3774,8.3874,1100.0
2005-09-13 15:40:00,8.41,8.41,8.41,8.41,1800.0,8.3874,8.3874,8.3874,8.3874,1800.0
2005-09-13 15:45:00,8.41,8.41,8.4,8.41,3300.0,8.3874,8.3874,8.3774,8.3874,3300.0
2005-09-13 15:50:00,8.4,8.41,8.4,8.41,7200.0,8.3774,8.3874,8.3774,8.3874,7200.0
2005-09-13 15:55:00,8.4,8.41,8.35,8.35,6300.0,8.3774,8.3874,8.3275,8.3275,6300.0
2005-09-14 09:30:00,8.36,8.36,8.06,8.06,7600.0,8.3375,8.3375,8.0383,8.0383,7600.0
2005-09-14 09:35:00,8.13,8.22,8.13,8.22,3000.0,8.1081,8.1979,8.1081,8.1979,3000.0
2005-09-14 09:40:00,8.22,8.22,8.12,8.12,2700.0,8.1979,8.1979,8.0982,8.0982,2700.0
2005-09-14 09:45:00,8.12,8.12,8.07,8.07,1300.0,8.0982,8.0982,8.0483,8.0483,1300.0
2005-09-14 09:50:00,8.08,8.2,8.08,8.2,4600.0,8.0583,8.1779,8.0583,8.1779,4600.0
2005-09-14 09:55:00,8.21,8.21,8.19,8.19,8000.0,8.1879,8.1879,8.168,8.168,8000.0
2005-09-14 10:00:00,8.19,8.2,8.17,8.17,1100.0,8.168,8.1779,8.148,8.148,1100.0
2005-09-14 10:05:00,8.2,8.2,8.14,8.2,3100.0,8.1779,8.1779,8.1181,8.1779,3100.0
2005-09-14 10:10:00,8.2,8.2,8.11,8.18,6000.0,8.1779,8.1779,8.0882,8.158,6000.0
2005-09-14 10:15:00,8.19,8.19,8.16,8.18,700.0,8.168,8.168,8.138,8.158,700.0
2005-09-14 10:20:00,8.17,8.18,8.15,8.16,1500.0,8.148,8.158,8.1281,8.138,1500.0
2005-09-14 10:25:00,8.16,8.16,8.11,8.11,600.0,8.138,8.138,8.0882,8.0882,600.0
2005-09-14 10:30:00,8.11,8.11,8.06,8.07,4700.0,8.0882,8.0882,8.0383,8.0483,4700.0
2005-09-14 10:35:00,8.07,8.07,8.03,8.07,10100.0,8.0483,8.0483,8.0084,8.0483,10100.0
2005-09-14 10:40:00,8.09,8.14,8.05,8.14,4600.0,8.0682,8.1181,8.0283,8.1181,4600.0
2005-09-14 10:45:00,8.1,8.15,8.1,8.11,5700.0,8.0782,8.1281,8.0782,8.0882,5700.0
2005-09-14 10:50:00,8.11,8.11,8.06,8.06,5600.0,8.0882,8.0882,8.0383,8.0383,5600.0
2005-09-14 10:55:00,8.1,8.11,8.06,8.11,2300.0,8.0782,8.0882,8.0383,8.0882,2300.0
2005-09-14 11:00:00,8.13,8.17,8.08,8.17,3400.0,8.1081,8.148,8.0583,8.148,3400.0
2005-09-14 11:05:00,8.16,8.16,8.12,8.12,2300.0,8.138,8.138,8.0982,8.0982,2300.0
2005-09-14 11:10:00,8.12,8.12,8.09,8.09,2500.0,8.0982,8.0982,8.0682,8.0682,2500.0
2005-09-14 11:15:00,8.08,8.13,8.07,8.13,1900.0,8.0583,8.1081,8.0483,8.1081,1900.0
2005-09-14 11:20:00,8.11,8.13,8.09,8.09,2000.0,8.0882,8.1081,8.0682,8.0682,2000.0
2005-09-14 11:25:00,8.07,8.08,8.07,8.08,200.0,8.0483,8.0583,8.0483,8.0583,200.0
2005-09-14 11:30:00,8.09,8.09,8.03,8.07,6500.0,8.0682,8.0682,8.0084,8.0483,6500.0
2005-09-14 11:35:00,8.04,8.07,8.04,8.07,500.0,8.0184,8.0483,8.0184,8.0483,500.0
2005-09-14 11:40:00,8.07,8.09,8.06,8.09,3700.0,8.0483,8.0682,8.0383,8.0682,3700.0
2005-09-14 11:45:00,8.09,8.11,8.08,8.11,1900.0,8.0682,8.0882,8.0583,8.0882,1900.0
2005-09-14 11:50:00,8.14,8.14,8.11,8.14,1500.0,8.1181,8.1181,8.0882,8.1181,1500.0
2005-09-14 11:55:00,8.09,8.11,8.09,8.1,1700.0,8.0682,8.0882,8.0682,8.0782,1700.0
2005-09-14 12:00:00,8.1,8.1,8.08,8.09,1300.0,8.0782,8.0782,8.0583,8.0682,1300.0
2005-09-14 12:05:00,8.08,8.09,8.08,8.08,400.0,8.0583,8.0682,8.0583,8.0583,400.0
2005-09-14 12:10:00,8.06,8.09,8.06,8.08,1400.0,8.0383,8.0682,8.0383,8.0583,1400.0
2005-09-14 12:15:00,8.09,8.09,8.07,8.08,400.0,8.0682,8.0682,8.0483,8.0583,400.0
2005-09-14 12:20:00,8.08,8.12,8.07,8.1,3800.0,8.0583,8.0982,8.0483,8.0782,3800.0
2005-09-14 12:25:00,8.09,8.12,8.08,8.11,2500.0,8.0682,8.0982,8.0583,8.0882,2500.0
2005-09-14 12:30:00,8.11,8.13,8.07,8.12,2700.0,8.0882,8.1081,8.0483,8.0982,2700.0
2005-09-14 12:35:00,8.11,8.13,8.11,8.11,2300.0,8.0882,8.1081,8.0882,8.0882,2300.0
2005-09-14 12:40:00,8.1,8.14,8.1,8.14,900.0,8.0782,8.1181,8.0782,8.1181,900.0
2005-09-14 12:45:00,8.15,8.15,8.11,8.12,3500.0,8.1281,8.1281,8.0882,8.0982,3500.0
2005-09-14 12:50:00,8.14,8.14,8.12,8.13,300.0,8.1181,8.1181,8.0982,8.1081,300.0
2005-09-14 12:55:00,8.12,8.12,8.11,8.11,300.0,8.0982,8.0982,8.0882,8.0882,300.0
2005-09-14 13:00:00,8.11,8.13,8.11,8.11,3500.0,8.0882,8.1081,8.0882,8.0882,3500.0
2005-09-14 13:05:00,8.11,8.16,8.11,8.11,1200.0,8.0882,8.138,8.0882,8.0882,1200.0
2005-09-14 13:10:00,8.11,8.11,8.11,8.11,0.0,8.0882,8.0882,8.0882,8.0882,0.0
2005-09-14 13:15:00,8.13,8.13,8.11,8.12,1500.0,8.1081,8.1081,8.0882,8.0982,1500.0
2005-09-14 13:20:00,8.11,8.12,8.11,8.11,1600.0,8.0882,8.0982,8.0882,8.0882,1600.0
2005-09-14 13:25:00,8.12,8.12,8.1,8.1,1900.0,8.0982,8.0982,8.0782,8.0782,1900.0
2005-09-14 13:30:00,8.1,8.11,8.1,8.1,6100.0,8.0782,8.0882,8.0782,8.0782,6100.0
2005-09-14 13:35:00,8.07,8.09,8.06,8.08,7000.0,8.0483,8.0682,8.0383,8.0583,7000.0
2005-09-14 13:40:00,8.08,8.09,8.08,8.09,400.0,8.0583,8.0682,8.0583,8.0682,400.0
2005-09-14 13:45:00,8.09,8.11,8.09,8.11,11700.0,8.0682,8.0882,8.0682,8.0882,11700.0
2005-09-14 13:50:00,8.09,8.09,8.09,8.09,400.0,8.0682,8.0682,8.0682,8.0682,400.0
2005-09-14 13:55:00,8.1,8.1,8.06,8.06,4900.0,8.0782,8.0782,8.0383,8.0383,4900.0
2005-09-14 14:00:00,8.07,8.09,8.07,8.07,2800.0,8.0483,8.0682,8.0483,8.0483,2800.0
2005-09-14 14:05:00,8.09,8.09,8.07,8.08,1600.0,8.0682,8.0682,8.0483,8.0583,1600.0
2005-09-14 14:10:00,8.09,8.11,8.08,8.08,400.0,8.0682,8.0882,8.0583,8.0583,400.0
2005-09-14 14:15:00,8.08,8.11,8.07,8.08,6100.0,8.0583,8.0882,8.0483,8.0583,6100.0
2005-09-14 14:20:00,8.07,8.09,8.07,8.09,300.0,8.0483,8.0682,8.0483,8.0682,300.0
2005-09-14 14:25:00,8.1,8.11,8.09,8.11,1500.0,8.0782,8.0882,8.0682,8.0882,1500.0
2005-09-14 14:30:00,8.12,8.12,8.07,8.07,1800.0,8.0982,8.0982,8.0483,8.0483,1800.0
2005-09-14 14:35:00,8.07,8.09,8.06,8.07,1900.0,8.0483,8.0682,8.0383,8.0483,1900.0
2005-09-14 14:40:00,8.08,8.1,8.08,8.09,1500.0,8.0583,8.0782,8.0583,8.0682,1500.0
2005-09-14 14:45:00,8.08,8.08,8.02,8.04,5600.0,8.0583,8.0583,7.9984,8.0184,5600.0
2005-09-14 14:50:00,8.04,8.08,8.02,8.07,5100.0,8.0184,8.0583,7.9984,8.0483,5100.0
2005-09-14 14:55:00,8.07,8.07,8.01,8.01,1400.0,8.0483,8.0483,7.9885,7.9885,1400.0
2005-09-14 15:00:00,8.01,8.01,7.88,7.89,13100.0,7.9885,7.9885,7.8588,7.8688,13100.0
2005-09-14 15:05:00,7.89,8.02,7.89,8.02,15000.0,7.8688,7.9984,7.8688,7.9984,15000.0
2005-09-14 15:10:00,8.01,8.02,7.98,7.99,13300.0,7.9885,7.9984,7.9585,7.9685,13300.0
2005-09-14 15:15:00,7.99,8.01,7.95,7.97,4900.0,7.9685,7.9885,7.9286,7.9486,4900.0
2005-09-14 15:20:00,8.01,8.01,8.0,8.0,2900.0,7.9885,7.9885,7.9785,7.9785,2900.0
2005-09-14 15:25:00,7.99,8.0,7.94,7.95,2700.0,7.9685,7.9785,7.9186,7.9286,2700.0
2005-09-14 15:30:00,7.99,8.0,7.97,8.0,4200.0,7.9685,7.9785,7.9486,7.9785,4200.0
2005-09-14 15:35:00,8.0,8.0,7.95,8.0,7500.0,7.9785,7.9785,7.9286,7.9785,7500.0
2005-09-14 15:40:00,8.0,8.03,7.98,8.01,8500.0,7.9785,8.0084,7.9585,7.9885,8500.0
2005-09-14 15:45:00,8.0,8.03,7.98,8.03,6700.0,7.9785,8.0084,7.9585,8.0084,6700.0
2005-09-14 15:50:00,8.03,8.08,7.96,7.99,21000.0,8.0084,8.0583,7.9386,7.9685,21000.0
2005-09-14 15:55:00,8.01,8.03,7.96,7.96,9700.0,7.9885,8.0084,7.9386,7.9386,9700.0
2005-09-15 09:30:00,7.93,7.95,7.9,7.93,16000.0,7.9087,7.9286,7.8787,7.9087,16000.0
2005-09-15 09:35:00,7.94,7.94,7.78,7.84,9300.0,7.9186,7.9186,7.7591,7.8189,9300.0
2005-09-15 09:40:00,7.85,7.85,7.8,7.8,3300.0,7.8289,7.8289,7.779,7.779,3300.0
2005-09-15 09:45:00,7.8,7.8,7.75,7.76,10400.0,7.779,7.779,7.7292,7.7391,10400.0
2005-09-15 09:50:00,7.77,7.81,7.71,7.71,14300.0,7.7491,7.789,7.6893,7.6893,14300.0
2005-09-15 09:55:00,7.72,7.74,7.71,7.74,5800.0,7.6992,7.7192,7.6893,7.7192,5800.0
2005-09-15 10:00:00,7.74,7.74,7.69,7.71,5200.0,7.7192,7.7192,7.6693,7.6893,5200.0
2005-09-15 10:05:00,7.71,7.71,7.64,7.66,13000.0,7.6893,7.6893,7.6194,7.6394,13000.0
2005-09-15 10:10:00,7.66,7.7,7.65,7.65,10300.0,7.6394,7.6793,7.6294,7.6294,10300.0
2005-09-15 10:15:00,7.65,7.68,7.65,7.67,4500.0,7.6294,7.6593,7.6294,7.6494,4500.0
2005-09-15 10:20:00,7.67,7.68,7.65,7.66,12200.0,7.6494,7.6593,7.6294,7.6394,12200.0
2005-09-15 10:25:00,7.66,7.66,7.65,7.66,6600.0,7.6394,7.6394,7.6294,7.6394,6600.0
2005-09-15 10:30:00,7.65,7.68,7.65,7.67,5100.0,7.6294,7.6593,7.6294,7.6494,5100.0
2005-09-15 10:35:00,7.66,7.68,7.66,7.66,3500.0,7.6394,7.6593,7.6394,7.6394,3500.0
2005-09-15 10:40:00,7.66,7.68,7.65,7.66,5800.0,7.6394,7.6593,7.6294,7.6394,5800.0
2005-09-15 10:45:00,7.65,7.66,7.65,7.65,500.0,7.6294,7.6394,7.6294,7.6294,500.0
2005-09-15 10:50:00,7.65,7.68,7.65,7.66,7700.0,7.6294,7.6593,7.6294,7.6394,7700.0
2005-09-15 10:55:00,7.65,7.68,7.65,7.66,7500.0,7.6294,7.6593,7.6294,7.6394,7500.0
2005-09-15 11:00:00,7.66,7.68,7.66,7.67,4400.0,7.6394,7.6593,7.6394,7.6494,4400.0
2005-09-15 11:05:00,7.67,7.68,7.67,7.68,4500.0,7.6494,7.6593,7.6494,7.6593,4500.0
2005-09-15 11:10:00,7.67,7.68,7.67,7.68,6000.0,7.6494,7.6593,7.6494,7.6593,6000.0
2005-09-15 11:15:00,7.68,7.68,7.68,7.68,100.0,7.6593,7.6593,7.6593,7.6593,100.0
2005-09-15 11:20:00,7.67,7.69,7.67,7.69,7400.0,7.6494,7.6693,7.6494,7.6693,7400.0
2005-09-15 11:25:00,7.71,7.77,7.71,7.77,4200.0,7.6893,7.7491,7.6893,7.7491,4200.0
2005-09-15 11:30:00,7.73,7.73,7.68,7.7,5600.0,7.7092,7.7092,7.6593,7.6793,5600.0
2005-09-15 11:35:00,7.71,7.71,7.71,7.71,100.0,7.6893,7.6893,7.6893,7.6893,100.0
2005-09-15 11:40:00,7.73,7.73,7.71,7.71,300.0,7.7092,7.7092,7.6893,7.6893,300.0
2005-09-15 11:45:00,7.71,7.73,7.71,7.73,500.0,7.6893,7.7092,7.6893,7.7092,500.0
2005-09-15 11:50:00,7.72,7.72,7.72,7.72,100.0,7.6992,7.6992,7.6992,7.6992,100.0
2005-09-15 11:55:00,7.74,7.85,7.72,7.76,9200.0,7.7192,7.8289,7.6992,7.7391,9200.0
2005-09-15 12:00:00,7.77,7.77,7.74,7.74,1300.0,7.7491,7.7491,7.7192,7.7192,1300.0
2005-09-15 12:05:00,7.74,7.74,7.72,7.73,2800.0,7.7192,7.7192,7.6992,7.7092,2800.0
2005-09-15 12:10:00,7.73,7.75,7.72,7.73,3400.0,7.7092,7.7292,7.6992,7.7092,3400.0
2005-09-15 12:15:00,7.73,7.73,7.73,7.73,300.0,7.7092,7.7092,7.7092,7.7092,300.0
2005-09-15 12:20:00,7.74,7.74,7.73,7.74,800.0,7.7192,7.7192,7.7092,7.7192,800.0
2005-09-15 12:25:00,7.73,7.74,7.73,7.74,500.0,7.7092,7.7192,7.7092,7.7192,500.0
2005-09-15 12:30:00,7.74,7.75,7.73,7.75,1200.0,7.7192,7.7292,7.7092,7.7292,1200.0
2005-09-15 12:35:00,7.75,7.75,7.75,7.75,0.0,7.7292,7.7292,7.7292,7.7292,0.0
2005-09-15 12:40:00,7.75,7.76,7.75,7.76,2100.0,7.7292,7.7391,7.7292,7.7391,2100.0
2005-09-15 12:45:00,7.77,7.77,7.75,7.75,400.0,7.7491,7.7491,7.7292,7.7292,400.0
2005-09-15 12:50:00,7.77,7.77,7.74,7.75,1500.0,7.7491,7.7491,7.7192,7.7292,1500.0
2005-09-15 12:55:00,7.77,7.77,7.74,7.74,600.0,7.7491,7.7491,7.7192,7.7192,600.0
2005-09-15 13:00:00,7.77,7.77,7.76,7.76,1100.0,7.7491,7.7491,7.7391,7.7391,1100.0
2005-09-15 13:05:00,7.77,7.77,7.76,7.77,600.0,7.7491,7.7491,7.7391,7.7491,600.0
2005-09-15 13:10:00,7.77,7.77,7.76,7.76,700.0,7.7491,7.7491,7.7391,7.7391,700.0
2005-09-15 13:15:00,7.77,7.81,7.77,7.81,1700.0,7.7491,7.789,7.7491,7.789,1700.0
2005-09-15 13:20:00,7.81,7.81,7.8,7.81,11500.0,7.789,7.789,7.779,7.789,11500.0
2005-09-15 13:25:00,7.81,7.81,7.8,7.81,2100.0,7.789,7.789,7.779,7.789,2100.0
2005-09-15 13:30:00,7.81,7.85,7.79,7.82,5300.0,7.789,7.8289,7.769,7.799,5300.0
2005-09-15 13:35:00,7.82,7.82,7.82,7.82,1100.0,7.799,7.799,7.799,7.799,1100.0
2005-09-15 13:40:00,7.82,7.82,7.81,7.82,2600.0,7.799,7.799,7.789,7.799,2600.0
2005-09-15 13:45:00,7.81,7.82,7.81,7.82,500.0,7.789,7.799,7.789,7.799,500.0
2005-09-15 13:50:00,7.81,7.82,7.81,7.82,200.0,7.789,7.799,7.789,7.799,200.0
2005-09-15 13:55:00,7.81,7.81,7.8,7.8,900.0,7.789,7.789,7.779,7.779,900.0
2005-09-15 14:00:00,7.8,7.81,7.8,7.81,1100.0,7.779,7.789,7.779,7.789,1100.0
2005-09-15 14:05:00,7.81,7.81,7.81,7.81,400.0,7.789,7.789,7.789,7.789,400.0
2005-09-15 14:10:00,7.81,7.81,7.81,7.81,200.0,7.789,7.789,7.789,7.789,200.0
2005-09-15 14:15:00,7.8,7.8,7.8,7.8,4600.0,7.779,7.779,7.779,7.779,4600.0
2005-09-15 14:20:00,7.81,7.81,7.8,7.81,1100.0,7.789,7.789,7.779,7.789,1100.0
2005-09-15 14:25:00,7.81,7.81,7.8,7.8,2000.0,7.789,7.789,7.779,7.779,2000.0
2005-09-15 14:30:00,7.8,7.8,7.8,7.8,1500.0,7.779,7.779,7.779,7.779,1500.0
2005-09-15 14:35:00,7.82,7.82,7.81,7.81,1600.0,7.799,7.799,7.789,7.789,1600.0
2005-09-15 14:40:00,7.81,7.82,7.81,7.81,500.0,7.789,7.799,7.789,7.789,500.0
2005-09-15 14:45:00,7.8,7.81,7.79,7.81,4500.0,7.779,7.789,7.769,7.789,4500.0
2005-09-15 14:50:00,7.82,7.82,7.8,7.8,800.0,7.799,7.799,7.779,7.779,800.0
2005-09-15 14:55:00,7.83,7.87,7.81,7.81,9500.0,7.8089,7.8488,7.789,7.789,9500.0
2005-09-15 15:00:00,7.8,7.86,7.78,7.86,21600.0,7.779,7.8389,7.7591,7.8389,21600.0
2005-09-15 15:05:00,7.84,7.86,7.83,7.86,1700.0,7.8189,7.8389,7.8089,7.8389,1700.0
2005-09-15 15:10:00,7.85,7.85,7.85,7.85,400.0,7.8289,7.8289,7.8289,7.8289,400.0
2005-09-15 15:15:00,7.85,7.85,7.83,7.83,4500.0,7.8289,7.8289,7.8089,7.8089,4500.0
2005-09-15 15:20:00,7.83,7.83,7.81,7.83,3300.0,7.8089,7.8089,7.789,7.8089,3300.0
2005-09-15 15:25:00,7.83,7.85,7.83,7.85,900.0,7.8089,7.8289,7.8089,7.8289,900.0
2005-09-15 15:30:00,7.85,7.85,7.8,7.8,3600.0,7.8289,7.8289,7.779,7.779,3600.0
2005-09-15 15:35:00,7.8,7.83,7.79,7.83,1700.0,7.779,7.8089,7.769,7.8089,1700.0
2005-09-15 15:40:00,7.8,7.81,7.8,7.8,3400.0,7.779,7.789,7.779,7.779,3400.0
2005-09-15 15:45:00,7.8,7.8,7.75,7.76,3800.0,7.779,7.779,7.7292,7.7391,3800.0
2005-09-15 15:50:00,7.75,7.78,7.75,7.77,2500.0,7.7292,7.7591,7.7292,7.7491,2500.0
2005-09-15 15:55:00,7.77,7.78,7.77,7.77,3600.0,7.7491,7.7591,7.7491,7.7491,3600.0
2005-09-16 09:30:00,7.85,7.9,7.76,7.82,264900.0,7.8289,7.8787,7.7391,7.799,264900.0
2005-09-16 09:35:00,7.87,7.9,7.85,7.89,4200.0,7.8488,7.8787,7.8289,7.8688,4200.0
2005-09-16 09:40:00,7.89,7.9,7.83,7.83,2000.0,7.8688,7.8787,7.8089,7.8089,2000.0
2005-09-16 09:45:00,7.88,7.9,7.84,7.9,6000.0,7.8588,7.8787,7.8189,7.8787,6000.0
2005-09-16 09:50:00,7.9,7.92,7.89,7.92,5800.0,7.8787,7.8987,7.8688,7.8987,5800.0
2005-09-16 09:55:00,7.9,7.99,7.89,7.97,8400.0,7.8787,7.9685,7.8688,7.9486,8400.0
2005-09-16 10:00:00,7.97,8.0,7.96,8.0,4000.0,7.9486,7.9785,7.9386,7.9785,4000.0
2005-09-16 10:05:00,8.03,8.21,8.03,8.21,11100.0,8.0084,8.1879,8.0084,8.1879,11100.0
2005-09-16 10:10:00,8.19,8.19,8.08,8.08,6800.0,8.168,8.168,8.0583,8.0583,6800.0
2005-09-16 10:15:00,8.07,8.1,8.06,8.06,4500.0,8.0483,8.0782,8.0383,8.0383,4500.0
2005-09-16 10:20:00,8.06,8.06,8.06,8.06,200.0,8.0383,8.0383,8.0383,8.0383,200.0
2005-09-16 10:25:00,8.06,8.11,8.06,8.08,7400.0,8.0383,8.0882,8.0383,8.0583,7400.0
2005-09-16 10:30:00,8.08,8.08,8.06,8.07,3500.0,8.0583,8.0583,8.0383,8.0483,3500.0
2005-09-16 10:35:00,8.08,8.13,8.08,8.08,8800.0,8.0583,8.1081,8.0583,8.0583,8800.0
2005-09-16 10:40:00,8.09,8.09,8.06,8.06,4000.0,8.0682,8.0682,8.0383,8.0383,4000.0
2005-09-16 10:45:00,8.08,8.09,8.06,8.07,3800.0,8.0583,8.0682,8.0383,8.0483,3800.0
2005-09-16 10:50:00,8.09,8.09,8.08,8.09,1200.0,8.0682,8.0682,8.0583,8.0682,1200.0
2005-09-16 10:55:00,8.08,8.08,8.05,8.06,5500.0,8.0583,8.0583,8.0283,8.0383,5500.0
2005-09-16 11:00:00,8.05,8.05,8.05,8.05,3000.0,8.0283,8.0283,8.0283,8.0283,3000.0
2005-09-16 11:05:00,8.06,8.06,8.02,8.02,2900.0,8.0383,8.0383,7.9984,7.9984,2900.0
2005-09-16 11:10:00,8.02,8.03,8.02,8.02,600.0,7.9984,8.0084,7.9984,7.9984,600.0
2005-09-16 11:15:00,8.03,8.03,8.0,8.0,2800.0,8.0084,8.0084,7.9785,7.9785,2800.0
2005-09-16 11:20:00,8.02,8.05,8.02,8.05,2500.0,7.9984,8.0283,7.9984,8.0283,2500.0
2005-09-16 11:25:00,8.05,8.06,8.05,8.05,6200.0,8.0283,8.0383,8.0283,8.0283,6200.0
2005-09-16 11:30:00,8.05,8.06,8.03,8.06,2300.0,8.0283,8.0383,8.0084,8.0383,2300.0
2005-09-16 11:35:00,8.05,8.14,8.05,8.11,29700.0,8.0283,8.1181,8.0283,8.0882,29700.0
2005-09-16 11:40:00,8.13,8.14,8.1,8.1,3900.0,8.1081,8.1181,8.0782,8.0782,3900.0
2005-09-16 11:45:00,8.08,8.1,8.08,8.08,2500.0,8.0583,8.0782,8.0583,8.0583,2500.0
2005-09-16 11:50:00,8.07,8.14,8.02,8.02,7900.0,8.0483,8.1181,7.9984,7.9984,7900.0
2005-09-16 11:55:00,8.11,8.13,8.1,8.11,1900.0,8.0882,8.1081,8.0782,8.0882,1900.0
2005-09-16 12:00:00,8.12,8.12,8.08,8.11,3700.0,8.0982,8.0982,8.0583,8.0882,3700.0
2005-09-16 12:05:00,8.12,8.15,8.11,8.12,8700.0,8.0982,8.1281,8.0882,8.0982,8700.0
2005-09-16 12:10:00,8.11,8.13,8.09,8.13,1400.0,8.0882,8.1081,8.0682,8.1081,1400.0
2005-09-16 12:15:00,8.12,8.17,8.12,8.14,5100.0,8.0982,8.148,8.0982,8.1181,5100.0
2005-09-16 12:20:00,8.15,8.16,8.12,8.14,2300.0,8.1281,8.138,8.0982,8.1181,2300.0
2005-09-16 12:25:00,8.15,8.16,8.1,8.1,10800.0,8.1281,8.138,8.0782,8.0782,10800.0
2005-09-16 12:30:00,8.08,8.1,8.06,8.1,1000.0,8.0583,8.0782,8.0383,8.0782,1000.0
2005-09-16 12:35:00,8.1,8.1,8.1,8.1,900.0,8.0782,8.0782,8.0782,8.0782,900.0
2005-09-16 12:40:00,8.1,8.11,8.09,8.09,900.0,8.0782,8.0882,8.0682,8.0682,900.0
2005-09-16 12:45:00,8.11,8.13,8.09,8.09,1700.0,8.0882,8.1081,8.0682,8.0682,1700.0
2005-09-16 12:50:00,8.13,8.2,8.1,8.2,6100.0,8.1081,8.1779,8.0782,8.1779,6100.0
2005-09-16 12:55:00,8.18,8.18,8.16,8.16,300.0,8.158,8.158,8.138,8.138,300.0
2005-09-16 13:00:00,8.16,8.18,8.16,8.18,400.0,8.138,8.158,8.138,8.158,400.0
2005-09-16 13:05:00,8.19,8.19,8.16,8.16,800.0,8.168,8.168,8.138,8.138,800.0
2005-09-16 13:10:00,8.16,8.16,8.16,8.16,200.0,8.138,8.138,8.138,8.138,200.0
2005-09-16 13:15:00,8.17,8.19,8.16,8.19,2800.0,8.148,8.168,8.138,8.168,2800.0
2005-09-16 13:20:00,8.17,8.18,8.16,8.17,600.0,8.148,8.158,8.138,8.148,600.0
2005-09-16 13:25:00,8.17,8.18,8.15,8.15,3300.0,8.148,8.158,8.1281,8.1281,3300.0
2005-09-16 13:30:00,8.15,8.2,8.15,8.2,2900.0,8.1281,8.1779,8.1281,8.1779,2900.0
2005-09-16 13:35:00,8.18,8.22,8.17,8.22,2700.0,8.158,8.1979,8.148,8.1979,2700.0
2005-09-16 13:40:00,8.22,8.23,8.22,8.23,1400.0,8.1979,8.2079,8.1979,8.2079,1400.0
2005-09-16 13:45:00,8.22,8.22,8.18,8.19,1600.0,8.1979,8.1979,8.158,8.168,1600.0
2005-09-16 13:50:00,8.19,8.22,8.19,8.22,2700.0,8.168,8.1979,8.168,8.1979,2700.0
2005-09-16 13:55:00,8.22,8.22,8.19,8.19,2700.0,8.1979,8.1979,8.168,8.168,2700.0
2005-09-16 14:00:00,8.2,8.24,8.2,8.24,1200.0,8.1779,8.2178,8.1779,8.2178,1200.0
2005-09-16 14:05:00,8.22,8.24,8.22,8.24,5100.0,8.1979,8.2178,8.1979,8.2178,5100.0
2005-09-16 14:10:00,8.24,8.24,8.22,8.22,3500.0,8.2178,8.2178,8.1979,8.1979,3500.0
2005-09-16 14:15:00,8.23,8.24,8.22,8.22,1400.0,8.2079,8.2178,8.1979,8.1979,1400.0
2005-09-16 14:20:00,8.23,8.23,8.22,8.22,600.0,8.2079,8.2079,8.1979,8.1979,600.0
2005-09-16 14:25:00,8.22,8.4,8.22,8.39,10700.0,8.1979,8.3774,8.1979,8.3674,10700.0
2005-09-16 14:30:00,8.4,8.46,8.27,8.28,21600.0,8.3774,8.4372,8.2478,8.2577,21600.0
2005-09-16 14:35:00,8.28,8.3,8.27,8.3,4400.0,8.2577,8.2777,8.2478,8.2777,4400.0
2005-09-16 14:40:00,8.32,8.39,8.32,8.39,4900.0,8.2976,8.3674,8.2976,8.3674,4900.0
2005-09-16 14:45:00,8.37,8.48,8.37,8.46,9400.0,8.3475,8.4572,8.3475,8.4372,9400.0
2005-09-16 14:50:00,8.45,8.51,8.44,8.47,6400.0,8.4273,8.4871,8.4173,8.4472,6400.0
2005-09-16 14:55:00,8.47,8.51,8.45,8.5,9200.0,8.4472,8.4871,8.4273,8.4771,9200.0
2005-09-16 15:00:00,8.47,8.48,8.45,8.45,6700.0,8.4472,8.4572,8.4273,8.4273,6700.0
2005-09-16 15:05:00,8.44,8.5,8.42,8.48,5500.0,8.4173,8.4771,8.3973,8.4572,5500.0
2005-09-16 15:10:00,8.48,8.52,8.48,8.52,7200.0,8.4572,8.4971,8.4572,8.4971,7200.0
2005-09-16 15:15:00,8.52,8.77,8.5,8.7,26400.0,8.4971,8.7464,8.4771,8.6766,26400.0
2005-09-16 15:20:00,8.7,8.7,8.54,8.56,13500.0,8.6766,8.6766,8.517,8.537,13500.0
2005-09-16 15:25:00,8.56,8.58,8.47,8.49,7000.0,8.537,8.5569,8.4472,8.4672,7000.0
2005-09-16 15:30:00,8.5,8.52,8.43,8.44,11500.0,8.4771,8.4971,8.4073,8.4173,11500.0
2005-09-16 15:35:00,8.44,8.45,8.36,8.45,21300.0,8.4173,8.4273,8.3375,8.4273,21300.0
2005-09-16 15:40:00,8.38,8.4,8.3,8.35,14600.0,8.3575,8.3774,8.2777,8.3275,14600.0
2005-09-16 15:45:00,8.37,8.38,8.36,8.36,5100.0,8.3475,8.3575,8.3375,8.3375,5100.0
2005-09-16 15:50:00,8.38,8.39,8.32,8.34,9100.0,8.3575,8.3674,8.2976,8.3176,9100.0
2005-09-16 15:55:00,8.34,8.39,8.32,8.37,17700.0,8.3176,8.3674,8.2976,8.3475,17700.0
2005-09-19 09:30:00,8.4,8.46,8.4,8.45,10300.0,8.3774,8.4372,8.3774,8.4273,10300.0
2005-09-19 09:35:00,8.47,8.49,8.46,8.47,2200.0,8.4472,8.4672,8.4372,8.4472,2200.0
2005-09-19 09:40:00,8.45,8.45,8.28,8.31,12000.0,8.4273,8.4273,8.2577,8.2876,12000.0
2005-09-19 09:45:00,8.34,8.35,8.33,8.35,1200.0,8.3176,8.3275,8.3076,8.3275,1200.0
2005-09-19 09:50:00,8.35,8.35,8.31,8.34,1400.0,8.3275,8.3275,8.2876,8.3176,1400.0
2005-09-19 09:55:00,8.32,8.35,8.32,8.35,300.0,8.2976,8.3275,8.2976,8.3275,300.0
2005-09-19 10:00:00,8.35,8.35,8.34,8.34,3700.0,8.3275,8.3275,8.3176,8.3176,3700.0
2005-09-19 10:05:00,8.31,8.32,8.31,8.32,5600.0,8.2876,8.2976,8.2876,8.2976,5600.0
2005-09-19 10:10:00,8.33,8.34,8.29,8.29,2400.0,8.3076,8.3176,8.2677,8.2677,2400.0
2005-09-19 10:15:00,8.28,8.29,8.27,8.27,2200.0,8.2577,8.2677,8.2478,8.2478,2200.0
2005-09-19 10:20:00,8.27,8.32,8.27,8.32,2000.0,8.2478,8.2976,8.2478,8.2976,2000.0
2005-09-19 10:25:00,8.35,8.38,8.34,8.38,1800.0,8.3275,8.3575,8.3176,8.3575,1800.0
2005-09-19 10:30:00,8.38,8.43,8.38,8.43,4700.0,8.3575,8.4073,8.3575,8.4073,4700.0
2005-09-19 10:35:00,8.42,8.45,8.42,8.45,1500.0,8.3973,8.4273,8.3973,8.4273,1500.0
2005-09-19 10:40:00,8.47,8.56,8.47,8.51,4700.0,8.4472,8.537,8.4472,8.4871,4700.0
2005-09-19 10:45:00,8.53,8.53,8.51,8.51,1300.0,8.5071,8.5071,8.4871,8.4871,1300.0
2005-09-19 10:50:00,8.51,8.52,8.51,8.52,1100.0,8.4871,8.4971,8.4871,8.4971,1100.0
2005-09-19 10:55:00,8.52,8.53,8.51,8.51,2000.0,8.4971,8.5071,8.4871,8.4871,2000.0
2005-09-19 11:00:00,8.51,8.57,8.5,8.56,5000.0,8.4871,8.5469,8.4771,8.537,5000.0
2005-09-19 11:05:00,8.45,8.55,8.45,8.54,12400.0,8.4273,8.527,8.4273,8.517,12400.0
2005-09-19 11:10:00,8.51,8.51,8.51,8.51,200.0,8.4871,8.4871,8.4871,8.4871,200.0
2005-09-19 11:15:00,8.5,8.5,8.5,8.5,600.0,8.4771,8.4771,8.4771,8.4771,600.0
2005-09-19 11:20:00,8.51,8.51,8.5,8.51,1800.0,8.4871,8.4871,8.4771,8.4871,1800.0
2005-09-19 11:25:00,8.5,8.5,8.5,8.5,200.0,8.4771,8.4771,8.4771,8.4771,200.0
2005-09-19 11:30:00,8.5,8.51,8.5,8.5,3000.0,8.4771,8.4871,8.4771,8.4771,3000.0
2005-09-19 11:35:00,8.5,8.5,8.46,8.46,900.0,8.4771,8.4771,8.4372,8.4372,900.0
2005-09-19 11:40:00,8.46,8.46,8.44,8.44,200.0,8.4372,8.4372,8.4173,8.4173,200.0
2005-09-19 11:45:00,8.46,8.46,8.43,8.43,1800.0,8.4372,8.4372,8.4073,8.4073,1800.0
2005-09-19 11:50:00,8.44,8.44,8.44,8.44,1500.0,8.4173,8.4173,8.4173,8.4173,1500.0
2005-09-19 11:55:00,8.44,8.44,8.44,8.44,600.0,8.4173,8.4173,8.4173,8.4173,600.0
2005-09-19 12:00:00,8.44,8.44,8.42,8.43,600.0,8.4173,8.4173,8.3973,8.4073,600.0
2005-09-19 12:05:00,8.42,8.42,8.41,8.41,300.0,8.3973,8.3973,8.3874,8.3874,300.0
2005-09-19 12:10:00,8.41,8.42,8.41,8.42,1000.0,8.3874,8.3973,8.3874,8.3973,1000.0
2005-09-19 12:15:00,8.41,8.41,8.35,8.37,4400.0,8.3874,8.3874,8.3275,8.3475,4400.0
2005-09-19 12:20:00,8.38,8.38,8.35,8.35,1700.0,8.3575,8.3575,8.3275,8.3275,1700.0
2005-09-19 12:25:00,8.37,8.37,8.34,8.34,400.0,8.3475,8.3475,8.3176,8.3176,400.0
2005-09-19 12:30:00,8.34,8.34,8.34,8.34,400.0,8.3176,8.3176,8.3176,8.3176,400.0
2005-09-19 12:35:00,8.34,8.34,8.34,8.34,200.0,8.3176,8.3176,8.3176,8.3176,200.0
2005-09-19 12:40:00,8.34,8.35,8.33,8.35,4100.0,8.3176,8.3275,8.3076,8.3275,4100.0
2005-09-19 12:45:00,8.35,8.35,8.35,8.35,600.0,8.3275,8.3275,8.3275,8.3275,600.0
2005-09-19 12:50:00,8.35,8.36,8.34,8.34,1600.0,8.3275,8.3375,8.3176,8.3176,1600.0
2005-09-19 12:55:00,8.34,8.37,8.34,8.34,1100.0,8.3176,8.3475,8.3176,8.3176,1100.0
2005-09-19 13:00:00,8.34,8.35,8.34,8.35,300.0,8.3176,8.3275,8.3176,8.3275,300.0
2005-09-19 13:05:00,8.34,8.36,8.34,8.36,700.0,8.3176,8.3375,8.3176,8.3375,700.0
2005-09-19 13:10:00,8.37,8.43,8.37,8.38,10300.0,8.3475,8.4073,8.3475,8.3575,10300.0
2005-09-19 13:15:00,8.37,8.37,8.37,8.37,1000.0,8.3475,8.3475,8.3475,8.3475,1000.0
2005-09-19 13:20:00,8.36,8.36,8.35,8.35,2800.0,8.3375,8.3375,8.3275,8.3275,2800.0
2005-09-19 13:25:00,8.35,8.35,8.35,8.35,0.0,8.3275,8.3275,8.3275,8.3275,0.0
2005-09-19 13:30:00,8.35,8.35,8.35,8.35,1500.0,8.3275,8.3275,8.3275,8.3275,1500.0
2005-09-19 13:35:00,8.35,8.4,8.35,8.39,4400.0,8.3275,8.3774,8.3275,8.3674,4400.0
2005-09-19 13:40:00,8.39,8.39,8.39,8.39,0.0,8.3674,8.3674,8.3674,8.3674,0.0
2005-09-19 13:45:00,8.38,8.38,8.38,8.38,200.0,8.3575,8.3575,8.3575,8.3575,200.0
2005-09-19 13:50:00,8.36,8.38,8.36,8.38,1200.0,8.3375,8.3575,8.3375,8.3575,1200.0
2005-09-19 13:55:00,8.38,8.38,8.38,8.38,500.0,8.3575,8.3575,8.3575,8.3575,500.0
2005-09-19 14:00:00,8.39,8.4,8.38,8.4,600.0,8.3674,8.3774,8.3575,8.3774,600.0
2005-09-19 14:05:00,8.4,8.4,8.39,8.4,3300.0,8.3774,8.3774,8.3674,8.3774,3300.0
2005-09-19 14:10:00,8.4,8.4,8.38,8.38,1100.0,8.3774,8.3774,8.3575,8.3575,1100.0
2005-09-19 14:15:00,8.38,8.38,8.36,8.36,1000.0,8.3575,8.3575,8.3375,8.3375,1000.0
2005-09-19 14:20:00,8.34,8.34,8.34,8.34,1300.0,8.3176,8.3176,8.3176,8.3176,1300.0
2005-09-19 14:25:00,8.34,8.34,8.32,8.32,700.0,8.3176,8.3176,8.2976,8.2976,700.0
2005-09-19 14:30:00,8.32,8.33,8.31,8.33,600.0,8.2976,8.3076,8.2876,8.3076,600.0
2005-09-19 14:35:00,8.34,8.36,8.34,8.36,2800.0,8.3176,8.3375,8.3176,8.3375,2800.0
2005-09-19 14:40:00,8.37,8.41,8.36,8.41,2900.0,8.3475,8.3874,8.3375,8.3874,2900.0
2005-09-19 14:45:00,8.38,8.39,8.37,8.39,2500.0,8.3575,8.3674,8.3475,8.3674,2500.0
2005-09-19 14:50:00,8.39,8.4,8.36,8.36,1900.0,8.3674,8.3774,8.3375,8.3375,1900.0
2005-09-19 14:55:00,8.36,8.38,8.36,8.37,1600.0,8.3375,8.3575,8.3375,8.3475,1600.0
2005-09-19 15:00:00,8.37,8.37,8.36,8.36,400.0,8.3475,8.3475,8.3375,8.3375,400.0
2005-09-19 15:05:00,8.37,8.4,8.37,8.39,3400.0,8.3475,8.3774,8.3475,8.3674,3400.0
2005-09-19 15:10:00,8.39,8.39,8.38,8.38,500.0,8.3674,8.3674,8.3575,8.3575,500.0
2005-09-19 15:15:00,8.37,8.37,8.36,8.37,600.0,8.3475,8.3475,8.3375,8.3475,600.0
2005-09-19 15:20:00,8.35,8.35,8.34,8.35,1300.0,8.3275,8.3275,8.3176,8.3275,1300.0
2005-09-19 15:25:00,8.35,8.38,8.35,8.36,4600.0,8.3275,8.3575,8.3275,8.3375,4600.0
2005-09-19 15:30:00,8.36,8.38,8.36,8.38,3900.0,8.3375,8.3575,8.3375,8.3575,3900.0
2005-09-19 15:35:00,8.39,8.39,8.38,8.38,700.0,8.3674,8.3674,8.3575,8.3575,700.0
2005-09-19 15:40:00,8.38,8.43,8.38,8.42,5000.0,8.3575,8.4073,8.3575,8.3973,5000.0
2005-09-19 15:45:00,8.43,8.43,8.41,8.43,800.0,8.4073,8.4073,8.3874,8.4073,800.0
2005-09-19 15:50:00,8.42,8.5,8.42,8.47,8200.0,8.3973,8.4771,8.3973,8.4472,8200.0
2005-09-19 15:55:00,8.48,8.48,8.43,8.46,5800.0,8.4572,8.4572,8.4073,8.4372,5800.0
2005-09-20 09:30:00,8.42,8.68,8.42,8.66,8600.0,8.3973,8.6566,8.3973,8.6367,8600.0
2005-09-20 09:35:00,8.63,8.64,8.6,8.61,1800.0,8.6068,8.6168,8.5769,8.5868,1800.0
2005-09-20 09:40:00,8.62,8.63,8.59,8.6,1600.0,8.5968,8.6068,8.5669,8.5769,1600.0
2005-09-20 09:45:00,8.55,8.61,8.55,8.6,1800.0,8.527,8.5868,8.527,8.5769,1800.0
2005-09-20 09:50:00,8.59,8.61,8.59,8.61,4300.0,8.5669,8.5868,8.5669,8.5868,4300.0
2005-09-20 09:55:00,8.59,8.61,8.59,8.61,1900.0,8.5669,8.5868,8.5669,8.5868,1900.0
2005-09-20 10:00:00,8.62,8.64,8.61,8.64,1800.0,8.5968,8.6168,8.5868,8.6168,1800.0
2005-09-20 10:05:00,8.6,8.62,8.6,8.61,1400.0,8.5769,8.5968,8.5769,8.5868,1400.0
2005-09-20 10:10:00,8.62,8.66,8.62,8.66,8500.0,8.5968,8.6367,8.5968,8.6367,8500.0
2005-09-20 10:15:00,8.66,8.72,8.66,8.7,5400.0,8.6367,8.6965,8.6367,8.6766,5400.0
2005-09-20 10:20:00,8.71,8.72,8.69,8.69,3200.0,8.6866,8.6965,8.6666,8.6666,3200.0
2005-09-20 10:25:00,8.7,8.72,8.69,8.72,1500.0,8.6766,8.6965,8.6666,8.6965,1500.0
2005-09-20 10:30:00,8.71,8.72,8.71,8.72,1400.0,8.6866,8.6965,8.6866,8.6965,1400.0
2005-09-20 10:35:00,8.71,8.72,8.7,8.7,11200.0,8.6866,8.6965,8.6766,8.6766,11200.0
2005-09-20 10:40:00,8.65,8.68,8.65,8.67,3700.0,8.6267,8.6566,8.6267,8.6467,3700.0
2005-09-20 10:45:00,8.69,8.69,8.66,8.67,1700.0,8.6666,8.6666,8.6367,8.6467,1700.0
2005-09-20 10:50:00,8.66,8.68,8.65,8.68,5500.0,8.6367,8.6566,8.6267,8.6566,5500.0
2005-09-20 10:55:00,8.7,8.7,8.59,8.67,15900.0,8.6766,8.6766,8.5669,8.6467,15900.0
2005-09-20 11:00:00,8.66,8.66,8.64,8.66,4100.0,8.6367,8.6367,8.6168,8.6367,4100.0
2005-09-20 11:05:00,8.63,8.66,8.63,8.66,700.0,8.6068,8.6367,8.6068,8.6367,700.0
2005-09-20 11:10:00,8.65,8.65,8.61,8.62,1800.0,8.6267,8.6267,8.5868,8.5968,1800.0
2005-09-20 11:15:00,8.62,8.66,8.62,8.62,2000.0,8.5968,8.6367,8.5968,8.5968,2000.0
2005-09-20 11:20:00,8.62,8.63,8.6,8.62,3600.0,8.5968,8.6068,8.5769,8.5968,3600.0
2005-09-20 11:25:00,8.6,8.62,8.6,8.61,800.0,8.5769,8.5968,8.5769,8.5868,800.0
2005-09-20 11:30:00,8.6,8.6,8.59,8.6,1000.0,8.5769,8.5769,8.5669,8.5769,1000.0
2005-09-20 11:35:00,8.59,8.61,8.59,8.6,2500.0,8.5669,8.5868,8.5669,8.5769,2500.0
2005-09-20 11:40:00,8.6,8.6,8.6,8.6,900.0,8.5769,8.5769,8.5769,8.5769,900.0
2005-09-20 11:45:00,8.6,8.6,8.59,8.59,800.0,8.5769,8.5769,8.5669,8.5669,800.0
2005-09-20 11:50:00,8.58,8.61,8.58,8.6,2600.0,8.5569,8.5868,8.5569,8.5769,2600.0
2005-09-20 11:55:00,8.6,8.61,8.59,8.61,1100.0,8.5769,8.5868,8.5669,8.5868,1100.0
2005-09-20 12:00:00,8.59,8.6,8.58,8.58,1500.0,8.5669,8.5769,8.5569,8.5569,1500.0
2005-09-20 12:05:00,8.58,8.59,8.58,8.59,600.0,8.5569,8.5669,8.5569,8.5669,600.0
2005-09-20 12:10:00,8.59,8.65,8.59,8.64,1800.0,8.5669,8.6267,8.5669,8.6168,1800.0
2005-09-20 12:15:00,8.62,8.62,8.62,8.62,100.0,8.5968,8.5968,8.5968,8.5968,100.0
2005-09-20 12:20:00,8.64,8.65,8.64,8.65,1200.0,8.6168,8.6267,8.6168,8.6267,1200.0
2005-09-20 12:25:00,8.67,8.72,8.66,8.66,3400.0,8.6467,8.6965,8.6367,8.6367,3400.0
2005-09-20 12:30:00,8.65,8.67,8.65,8.66,500.0,8.6267,8.6467,8.6267,8.6367,500.0
2005-09-20 12:35:00,8.65,8.7,8.65,8.66,1200.0,8.6267,8.6766,8.6267,8.6367,1200.0
2005-09-20 12:40:00,8.66,8.67,8.66,8.67,1500.0,8.6367,8.6467,8.6367,8.6467,1500.0
2005-09-20 12:45:00,8.67,8.67,8.67,8.67,600.0,8.6467,8.6467,8.6467,8.6467,600.0
2005-09-20 12:50:00,8.67,8.67,8.67,8.67,300.0,8.6467,8.6467,8.6467,8.6467,300.0
2005-09-20 12:55:00,8.67,8.67,8.66,8.66,400.0,8.6467,8.6467,8.6367,8.6367,400.0
2005-09-20 13:00:00,8.66,8.67,8.66,8.66,1400.0,8.6367,8.6467,8.6367,8.6367,1400.0
2005-09-20 13:05:00,8.66,8.66,8.66,8.66,600.0,8.6367,8.6367,8.6367,8.6367,600.0
2005-09-20 13:10:00,8.65,8.66,8.64,8.64,2400.0,8.6267,8.6367,8.6168,8.6168,2400.0
2005-09-20 13:15:00,8.64,8.64,8.63,8.63,1800.0,8.6168,8.6168,8.6068,8.6068,1800.0
2005-09-20 13:20:00,8.62,8.64,8.62,8.63,1100.0,8.5968,8.6168,8.5968,8.6068,1100.0
2005-09-20 13:25:00,8.63,8.63,8.62,8.62,700.0,8.6068,8.6068,8.5968,8.5968,700.0
2005-09-20 13:30:00,8.62,8.63,8.62,8.63,1300.0,8.5968,8.6068,8.5968,8.6068,1300.0
2005-09-20 13:35:00,8.63,8.63,8.63,8.63,700.0,8.6068,8.6068,8.6068,8.6068,700.0
2005-09-20 13:40:00,8.63,8.64,8.63,8.63,900.0,8.6068,8.6168,8.6068,8.6068,900.0
2005-09-20 13:45:00,8.63,8.64,8.63,8.63,1000.0,8.6068,8.6168,8.6068,8.6068,1000.0
2005-09-20 13:50:00,8.63,8.64,8.62,8.62,2400.0,8.6068,8.6168,8.5968,8.5968,2400.0
2005-09-20 13:55:00,8.62,8.62,8.62,8.62,700.0,8.5968,8.5968,8.5968,8.5968,700.0
2005-09-20 14:00:00,8.62,8.64,8.62,8.64,2400.0,8.5968,8.6168,8.5968,8.6168,2400.0
2005-09-20 14:05:00,8.65,8.65,8.64,8.64,400.0,8.6267,8.6267,8.6168,8.6168,400.0
2005-09-20 14:10:00,8.63,8.64,8.63,8.64,800.0,8.6068,8.6168,8.6068,8.6168,800.0
2005-09-20 14:15:00,8.64,8.64,8.61,8.63,6000.0,8.6168,8.6168,8.5868,8.6068,6000.0
2005-09-20 14:20:00,8.64,8.65,8.63,8.64,4100.0,8.6168,8.6267,8.6068,8.6168,4100.0
2005-09-20 14:25:00,8.63,8.65,8.63,8.64,1400.0,8.6068,8.6267,8.6068,8.6168,1400.0
2005-09-20 14:30:00,8.63,8.64,8.63,8.64,700.0,8.6068,8.6168,8.6068,8.6168,700.0
2005-09-20 14:35:00,8.63,8.63,8.63,8.63,500.0,8.6068,8.6068,8.6068,8.6068,500.0
2005-09-20 14:40:00,8.63,8.64,8.61,8.61,2300.0,8.6068,8.6168,8.5868,8.5868,2300.0
2005-09-20 14:45:00,8.6,8.62,8.58,8.62,11900.0,8.5769,8.5968,8.5569,8.5968,11900.0
2005-09-20 14:50:00,8.58,8.59,8.58,8.59,3100.0,8.5569,8.5669,8.5569,8.5669,3100.0
2005-09-20 14:55:00,8.58,8.59,8.56,8.56,4900.0,8.5569,8.5669,8.537,8.537,4900.0
2005-09-20 15:00:00,8.57,8.67,8.56,8.67,23500.0,8.5469,8.6467,8.537,8.6467,23500.0
2005-09-20 15:05:00,8.63,8.67,8.61,8.64,2400.0,8.6068,8.6467,8.5868,8.6168,2400.0
2005-09-20 15:10:00,8.64,8.65,8.62,8.62,3900.0,8.6168,8.6267,8.5968,8.5968,3900.0
2005-09-20 15:15:00,8.62,8.66,8.62,8.64,8600.0,8.5968,8.6367,8.5968,8.6168,8600.0
2005-09-20 15:20:00,8.64,8.64,8.63,8.64,1000.0,8.6168,8.6168,8.6068,8.6168,1000.0
2005-09-20 15:25:00,8.64,8.65,8.63,8.65,3800.0,8.6168,8.6267,8.6068,8.6267,3800.0
2005-09-20 15:30:00,8.69,8.7,8.64,8.65,4600.0,8.6666,8.6766,8.6168,8.6267,4600.0
2005-09-20 15:35:00,8.64,8.65,8.64,8.65,2800.0,8.6168,8.6267,8.6168,8.6267,2800.0
2005-09-20 15:40:00,8.64,8.7,8.64,8.68,3900.0,8.6168,8.6766,8.6168,8.6566,3900.0
2005-09-20 15:45:00,8.68,8.7,8.68,8.7,5100.0,8.6566,8.6766,8.6566,8.6766,5100.0
2005-09-20 15:50:00,8.69,8.73,8.68,8.7,16400.0,8.6666,8.7065,8.6566,8.6766,16400.0
2005-09-20 15:55:00,8.7,8.71,8.68,8.68,6700.0,8.6766,8.6866,8.6566,8.6566,6700.0
2005-09-21 09:30:00,8.63,8.68,8.6,8.6,4400.0,8.6068,8.6566,8.5769,8.5769,4400.0
2005-09-21 09:35:00,8.59,8.59,8.46,8.55,4500.0,8.5669,8.5669,8.4372,8.527,4500.0
2005-09-21 09:40:00,8.55,8.57,8.48,8.48,1200.0,8.527,8.5469,8.4572,8.4572,1200.0
2005-09-21 09:45:00,8.48,8.48,8.43,8.46,1600.0,8.4572,8.4572,8.4073,8.4372,1600.0
2005-09-21 09:50:00,8.44,8.45,8.4,8.41,3400.0,8.4173,8.4273,8.3774,8.3874,3400.0
2005-09-21 09:55:00,8.4,8.41,8.4,8.41,600.0,8.3774,8.3874,8.3774,8.3874,600.0
2005-09-21 10:00:00,8.43,8.48,8.43,8.48,800.0,8.4073,8.4572,8.4073,8.4572,800.0
2005-09-21 10:05:00,8.48,8.48,8.43,8.45,6000.0,8.4572,8.4572,8.4073,8.4273,6000.0
2005-09-21 10:10:00,8.46,8.48,8.46,8.46,300.0,8.4372,8.4572,8.4372,8.4372,300.0
2005-09-21 10:15:00,8.48,8.48,8.46,8.47,1300.0,8.4572,8.4572,8.4372,8.4472,1300.0
2005-09-21 10:20:00,8.48,8.53,8.47,8.53,3100.0,8.4572,8.5071,8.4472,8.5071,3100.0
2005-09-21 10:25:00,8.54,8.54,8.53,8.53,2200.0,8.517,8.517,8.5071,8.5071,2200.0
2005-09-21 10:30:00,8.52,8.56,8.51,8.56,2200.0,8.4971,8.537,8.4871,8.537,2200.0
2005-09-21 10:35:00,8.59,8.59,8.53,8.54,2900.0,8.5669,8.5669,8.5071,8.517,2900.0
2005-09-21 10:40:00,8.55,8.55,8.53,8.53,1000.0,8.527,8.527,8.5071,8.5071,1000.0
2005-09-21 10:45:00,8.54,8.54,8.54,8.54,300.0,8.517,8.517,8.517,8.517,300.0
2005-09-21 10:50:00,8.54,8.54,8.53,8.53,200.0,8.517,8.517,8.5071,8.5071,200.0
2005-09-21 10:55:00,8.54,8.55,8.53,8.55,600.0,8.517,8.527,8.5071,8.527,600.0
2005-09-21 11:00:00,8.54,8.54,8.54,8.54,200.0,8.517,8.517,8.517,8.517,200.0
2005-09-21 11:05:00,8.54,8.54,8.53,8.53,500.0,8.517,8.517,8.5071,8.5071,500.0
2005-09-21 11:10:00,8.54,8.55,8.53,8.54,1000.0,8.517,8.527,8.5071,8.517,1000.0
2005-09-21 11:15:00,8.53,8.57,8.53,8.55,4400.0,8.5071,8.5469,8.5071,8.527,4400.0
2005-09-21 11:20:00,8.56,8.57,8.55,8.55,1300.0,8.537,8.5469,8.527,8.527,1300.0
2005-09-21 11:25:00,8.55,8.57,8.53,8.53,700.0,8.527,8.5469,8.5071,8.5071,700.0
2005-09-21 11:30:00,8.53,8.54,8.53,8.54,400.0,8.5071,8.517,8.5071,8.517,400.0
2005-09-21 11:35:00,8.54,8.55,8.54,8.54,400.0,8.517,8.527,8.517,8.517,400.0
2005-09-21 11:40:00,8.55,8.55,8.54,8.54,200.0,8.527,8.527,8.517,8.517,200.0
2005-09-21 11:45:00,8.54,8.55,8.54,8.54,600.0,8.517,8.527,8.517,8.517,600.0
2005-09-21 11:50:00,8.54,8.54,8.49,8.5,3700.0,8.517,8.517,8.4672,8.4771,3700.0
2005-09-21 11:55:00,8.47,8.47,8.45,8.45,1100.0,8.4472,8.4472,8.4273,8.4273,1100.0
2005-09-21 12:00:00,8.45,8.46,8.41,8.41,4800.0,8.4273,8.4372,8.3874,8.3874,4800.0
2005-09-21 12:05:00,8.41,8.42,8.41,8.41,1600.0,8.3874,8.3973,8.3874,8.3874,1600.0
2005-09-21 12:10:00,8.42,8.42,8.42,8.42,1500.0,8.3973,8.3973,8.3973,8.3973,1500.0
2005-09-21 12:15:00,8.42,8.44,8.41,8.44,6500.0,8.3973,8.4173,8.3874,8.4173,6500.0
2005-09-21 12:20:00,8.45,8.48,8.45,8.46,1400.0,8.4273,8.4572,8.4273,8.4372,1400.0
2005-09-21 12:25:00,8.45,8.46,8.45,8.45,600.0,8.4273,8.4372,8.4273,8.4273,600.0
2005-09-21 12:30:00,8.46,8.48,8.46,8.46,800.0,8.4372,8.4572,8.4372,8.4372,800.0
2005-09-21 12:35:00,8.47,8.48,8.47,8.48,400.0,8.4472,8.4572,8.4472,8.4572,400.0
2005-09-21 12:40:00,8.47,8.48,8.47,8.47,1200.0,8.4472,8.4572,8.4472,8.4472,1200.0
2005-09-21 12:45:00,8.49,8.49,8.49,8.49,400.0,8.4672,8.4672,8.4672,8.4672,400.0
2005-09-21 12:50:00,8.5,8.52,8.5,8.5,1000.0,8.4771,8.4971,8.4771,8.4771,1000.0
2005-09-21 12:55:00,8.49,8.49,8.49,8.49,200.0,8.4672,8.4672,8.4672,8.4672,200.0
2005-09-21 13:00:00,8.5,8.56,8.5,8.56,3100.0,8.4771,8.537,8.4771,8.537,3100.0
2005-09-21 13:05:00,8.56,8.56,8.56,8.56,0.0,8.537,8.537,8.537,8.537,0.0
2005-09-21 13:10:00,8.55,8.55,8.55,8.55,200.0,8.527,8.527,8.527,8.527,200.0
2005-09-21 13:15:00,8.55,8.56,8.55,8.55,400.0,8.527,8.537,8.527,8.527,400.0
2005-09-21 13:20:00,8.54,8.56,8.53,8.55,500.0,8.517,8.537,8.5071,8.527,500.0
2005-09-21 13:25:00,8.55,8.55,8.55,8.55,100.0,8.527,8.527,8.527,8.527,100.0
2005-09-21 13:30:00,8.54,8.55,8.53,8.54,2400.0,8.517,8.527,8.5071,8.517,2400.0
2005-09-21 13:35:00,8.54,8.54,8.48,8.48,2300.0,8.517,8.517,8.4572,8.4572,2300.0
2005-09-21 13:40:00,8.48,8.51,8.48,8.51,2200.0,8.4572,8.4871,8.4572,8.4871,2200.0
2005-09-21 13:45:00,8.46,8.5,8.46,8.48,300.0,8.4372,8.4771,8.4372,8.4572,300.0
2005-09-21 13:50:00,8.49,8.49,8.46,8.47,800.0,8.4672,8.4672,8.4372,8.4472,800.0
2005-09-21 13:55:00,8.47,8.48,8.46,8.48,2000.0,8.4472,8.4572,8.4372,8.4572,2000.0
2005-09-21 14:00:00,8.5,8.51,8.5,8.51,200.0,8.4771,8.4871,8.4771,8.4871,200.0
2005-09-21 14:05:00,8.49,8.51,8.49,8.5,900.0,8.4672,8.4871,8.4672,8.4771,900.0
2005-09-21 14:10:00,8.51,8.54,8.51,8.54,700.0,8.4871,8.517,8.4871,8.517,700.0
2005-09-21 14:15:00,8.52,8.54,8.51,8.51,1500.0,8.4971,8.517,8.4871,8.4871,1500.0
2005-09-21 14:20:00,8.51,8.52,8.51,8.51,500.0,8.4871,8.4971,8.4871,8.4871,500.0
2005-09-21 14:25:00,8.52,8.52,8.51,8.52,2600.0,8.4971,8.4971,8.4871,8.4971,2600.0
2005-09-21 14:30:00,8.52,8.52,8.51,8.52,600.0,8.4971,8.4971,8.4871,8.4971,600.0
2005-09-21 14:35:00,8.51,8.51,8.49,8.5,500.0,8.4871,8.4871,8.4672,8.4771,500.0
2005-09-21 14:40:00,8.49,8.49,8.49,8.49,300.0,8.4672,8.4672,8.4672,8.4672,300.0
2005-09-21 14:45:00,8.48,8.49,8.47,8.47,1500.0,8.4572,8.4672,8.4472,8.4472,1500.0
2005-09-21 14:50:00,8.48,8.49,8.48,8.49,1900.0,8.4572,8.4672,8.4572,8.4672,1900.0
2005-09-21 14:55:00,8.51,8.53,8.5,8.53,2500.0,8.4871,8.5071,8.4771,8.5071,2500.0
2005-09-21 15:00:00,8.5,8.53,8.49,8.49,5100.0,8.4771,8.5071,8.4672,8.4672,5100.0
2005-09-21 15:05:00,8.48,8.49,8.47,8.47,1300.0,8.4572,8.4672,8.4472,8.4472,1300.0
2005-09-21 15:10:00,8.47,8.48,8.44,8.47,3100.0,8.4472,8.4572,8.4173,8.4472,3100.0
2005-09-21 15:15:00,8.47,8.47,8.47,8.47,900.0,8.4472,8.4472,8.4472,8.4472,900.0
2005-09-21 15:20:00,8.47,8.48,8.47,8.48,600.0,8.4472,8.4572,8.4472,8.4572,600.0
2005-09-21 15:25:00,8.47,8.47,8.45,8.45,900.0,8.4472,8.4472,8.4273,8.4273,900.0
2005-09-21 15:30:00,8.43,8.43,8.39,8.39,1000.0,8.4073,8.4073,8.3674,8.3674,1000.0
2005-09-21 15:35:00,8.39,8.39,8.34,8.37,7400.0,8.3674,8.3674,8.3176,8.3475,7400.0
2005-09-21 15:40:00,8.35,8.36,8.31,8.32,3800.0,8.3275,8.3375,8.2876,8.2976,3800.0
2005-09-21 15:45:00,8.32,8.32,8.29,8.31,3800.0,8.2976,8.2976,8.2677,8.2876,3800.0
2005-09-21 15:50:00,8.31,8.31,8.29,8.29,5100.0,8.2876,8.2876,8.2677,8.2677,5100.0
2005-09-21 15:55:00,8.29,8.29,8.27,8.28,31700.0,8.2677,8.2677,8.2478,8.2577,31700.0
2005-09-22 09:30:00,8.28,8.28,8.23,8.23,12300.0,8.2577,8.2577,8.2079,8.2079,12300.0
2005-09-22 09:35:00,8.23,8.25,8.23,8.25,5500.0,8.2079,8.2278,8.2079,8.2278,5500.0
2005-09-22 09:40:00,8.25,8.25,8.2,8.2,1700.0,8.2278,8.2278,8.1779,8.1779,1700.0
2005-09-22 09:45:00,8.2,8.25,8.15,8.15,13800.0,8.1779,8.2278,8.1281,8.1281,13800.0
2005-09-22 09:50:00,8.21,8.25,8.17,8.19,2100.0,8.1879,8.2278,8.148,8.168,2100.0
2005-09-22 09:55:00,8.23,8.27,8.23,8.27,1400.0,8.2079,8.2478,8.2079,8.2478,1400.0
2005-09-22 10:00:00,8.28,8.31,8.28,8.31,1100.0,8.2577,8.2876,8.2577,8.2876,1100.0
2005-09-22 10:05:00,8.32,8.38,8.32,8.38,500.0,8.2976,8.3575,8.2976,8.3575,500.0
2005-09-22 10:10:00,8.33,8.37,8.33,8.37,2100.0,8.3076,8.3475,8.3076,8.3475,2100.0
2005-09-22 10:15:00,8.38,8.38,8.31,8.31,4000.0,8.3575,8.3575,8.2876,8.2876,4000.0
2005-09-22 10:20:00,8.31,8.32,8.31,8.31,300.0,8.2876,8.2976,8.2876,8.2876,300.0
2005-09-22 10:25:00,8.31,8.31,8.24,8.25,1600.0,8.2876,8.2876,8.2178,8.2278,1600.0
2005-09-22 10:30:00,8.25,8.31,8.24,8.31,2300.0,8.2278,8.2876,8.2178,8.2876,2300.0
2005-09-22 10:35:00,8.3,8.34,8.3,8.31,2700.0,8.2777,8.3176,8.2777,8.2876,2700.0
2005-09-22 10:40:00,8.29,8.35,8.28,8.34,2300.0,8.2677,8.3275,8.2577,8.3176,2300.0
2005-09-22 10:45:00,8.34,8.35,8.32,8.33,7500.0,8.3176,8.3275,8.2976,8.3076,7500.0
2005-09-22 10:50:00,8.32,8.35,8.32,8.35,3000.0,8.2976,8.3275,8.2976,8.3275,3000.0
2005-09-22 10:55:00,8.33,8.33,8.3,8.31,4200.0,8.3076,8.3076,8.2777,8.2876,4200.0
2005-09-22 11:00:00,8.31,8.32,8.3,8.31,1400.0,8.2876,8.2976,8.2777,8.2876,1400.0
2005-09-22 11:05:00,8.32,8.33,8.32,8.32,5300.0,8.2976,8.3076,8.2976,8.2976,5300.0
2005-09-22 11:10:00,8.32,8.32,8.31,8.32,2900.0,8.2976,8.2976,8.2876,8.2976,2900.0
2005-09-22 11:15:00,8.32,8.35,8.32,8.32,3200.0,8.2976,8.3275,8.2976,8.2976,3200.0
2005-09-22 11:20:00,8.32,8.33,8.32,8.32,2100.0,8.2976,8.3076,8.2976,8.2976,2100.0
2005-09-22 11:25:00,8.32,8.32,8.3,8.3,1300.0,8.2976,8.2976,8.2777,8.2777,1300.0
2005-09-22 11:30:00,8.28,8.3,8.25,8.28,4600.0,8.2577,8.2777,8.2278,8.2577,4600.0
2005-09-22 11:35:00,8.28,8.29,8.28,8.29,2000.0,8.2577,8.2677,8.2577,8.2677,2000.0
2005-09-22 11:40:00,8.29,8.31,8.28,8.31,3500.0,8.2677,8.2876,8.2577,8.2876,3500.0
2005-09-22 11:45:00,8.31,8.31,8.3,8.3,6100.0,8.2876,8.2876,8.2777,8.2777,6100.0
2005-09-22 11:50:00,8.3,8.3,8.3,8.3,700.0,8.2777,8.2777,8.2777,8.2777,700.0
2005-09-22 11:55:00,8.3,8.3,8.3,8.3,1300.0,8.2777,8.2777,8.2777,8.2777,1300.0
2005-09-22 12:00:00,8.3,8.3,8.3,8.3,3100.0,8.2777,8.2777,8.2777,8.2777,3100.0
2005-09-22 12:05:00,8.3,8.38,8.3,8.36,5100.0,8.2777,8.3575,8.2777,8.3375,5100.0
2005-09-22 12:10:00,8.31,8.31,8.31,8.31,400.0,8.2876,8.2876,8.2876,8.2876,400.0
2005-09-22 12:15:00,8.34,8.38,8.32,8.33,1800.0,8.3176,8.3575,8.2976,8.3076,1800.0
2005-09-22 12:20:00,8.35,8.35,8.34,8.34,500.0,8.3275,8.3275,8.3176,8.3176,500.0
2005-09-22 12:25:00,8.35,8.38,8.35,8.35,300.0,8.3275,8.3575,8.3275,8.3275,300.0
2005-09-22 12:30:00,8.35,8.35,8.34,8.34,500.0,8.3275,8.3275,8.3176,8.3176,500.0
2005-09-22 12:35:00,8.34,8.34,8.34,8.34,0.0,8.3176,8.3176,8.3176,8.3176,0.0
2005-09-22 12:40:00,8.35,8.35,8.33,8.33,400.0,8.3275,8.3275,8.3076,8.3076,400.0
2005-09-22 12:45:00,8.33,8.34,8.33,8.34,400.0,8.3076,8.3176,8.3076,8.3176,400.0
2005-09-22 12:50:00,8.34,8.34,8.34,8.34,0.0,8.3176,8.3176,8.3176,8.3176,0.0
2005-09-22 12:55:00,8.32,8.33,8.32,8.33,600.0,8.2976,8.3076,8.2976,8.3076,600.0
2005-09-22 13:00:00,8.33,8.33,8.33,8.33,0.0,8.3076,8.3076,8.3076,8.3076,0.0
2005-09-22 13:05:00,8.3,8.3,8.3,8.3,400.0,8.2777,8.2777,8.2777,8.2777,400.0
2005-09-22 13:10:00,8.31,8.32,8.3,8.31,1700.0,8.2876,8.2976,8.2777,8.2876,1700.0
2005-09-22 13:15:00,8.3,8.32,8.3,8.32,400.0,8.2777,8.2976,8.2777,8.2976,400.0
2005-09-22 13:20:00,8.32,8.32,8.3,8.32,5200.0,8.2976,8.2976,8.2777,8.2976,5200.0
2005-09-22 13:25:00,8.32,8.34,8.32,8.34,600.0,8.2976,8.3176,8.2976,8.3176,600.0
2005-09-22 13:30:00,8.34,8.35,8.32,8.35,1200.0,8.3176,8.3275,8.2976,8.3275,1200.0
2005-09-22 13:35:00,8.32,8.37,8.32,8.37,1200.0,8.2976,8.3475,8.2976,8.3475,1200.0
2005-09-22 13:40:00,8.37,8.37,8.36,8.36,1700.0,8.3475,8.3475,8.3375,8.3375,1700.0
2005-09-22 13:45:00,8.35,8.38,8.32,8.37,4600.0,8.3275,8.3575,8.2976,8.3475,4600.0
2005-09-22 13:50:00,8.38,8.38,8.34,8.34,1300.0,8.3575,8.3575,8.3176,8.3176,1300.0
2005-09-22 13:55:00,8.34,8.35,8.32,8.34,1300.0,8.3176,8.3275,8.2976,8.3176,1300.0
2005-09-22 14:00:00,8.38,8.39,8.35,8.39,800.0,8.3575,8.3674,8.3275,8.3674,800.0
2005-09-22 14:05:00,8.35,8.36,8.35,8.35,500.0,8.3275,8.3375,8.3275,8.3275,500.0
2005-09-22 14:10:00,8.36,8.37,8.33,8.35,2000.0,8.3375,8.3475,8.3076,8.3275,2000.0
2005-09-22 14:15:00,8.35,8.35,8.35,8.35,0.0,8.3275,8.3275,8.3275,8.3275,0.0
2005-09-22 14:20:00,8.35,8.35,8.35,8.35,0.0,8.3275,8.3275,8.3275,8.3275,0.0
2005-09-22 14:25:00,8.33,8.33,8.3,8.3,1900.0,8.3076,8.3076,8.2777,8.2777,1900.0
2005-09-22 14:30:00,8.31,8.31,8.3,8.3,2000.0,8.2876,8.2876,8.2777,8.2777,2000.0
2005-09-22 14:35:00,8.33,8.34,8.31,8.34,400.0,8.3076,8.3176,8.2876,8.3176,400.0
2005-09-22 14:40:00,8.32,8.33,8.31,8.33,1200.0,8.2976,8.3076,8.2876,8.3076,1200.0
2005-09-22 14:45:00,8.33,8.33,8.32,8.32,500.0,8.3076,8.3076,8.2976,8.2976,500.0
2005-09-22 14:50:00,8.33,8.34,8.33,8.34,1000.0,8.3076,8.3176,8.3076,8.3176,1000.0
2005-09-22 14:55:00,8.35,8.35,8.32,8.32,3100.0,8.3275,8.3275,8.2976,8.2976,3100.0
2005-09-22 15:00:00,8.31,8.31,8.31,8.31,400.0,8.2876,8.2876,8.2876,8.2876,400.0
2005-09-22 15:05:00,8.31,8.31,8.3,8.31,4500.0,8.2876,8.2876,8.2777,8.2876,4500.0
2005-09-22 15:10:00,8.3,8.31,8.3,8.3,800.0,8.2777,8.2876,8.2777,8.2777,800.0
2005-09-22 15:15:00,8.3,8.31,8.3,8.31,600.0,8.2777,8.2876,8.2777,8.2876,600.0
2005-09-22 15:20:00,8.32,8.36,8.3,8.33,4800.0,8.2976,8.3375,8.2777,8.3076,4800.0
2005-09-22 15:25:00,8.35,8.38,8.33,8.35,1300.0,8.3275,8.3575,8.3076,8.3275,1300.0
2005-09-22 15:30:00,8.35,8.35,8.28,8.32,8500.0,8.3275,8.3275,8.2577,8.2976,8500.0
2005-09-22 15:35:00,8.3,8.32,8.28,8.29,9400.0,8.2777,8.2976,8.2577,8.2677,9400.0
2005-09-22 15:40:00,8.3,8.3,8.28,8.3,4500.0,8.2777,8.2777,8.2577,8.2777,4500.0
2005-09-22 15:45:00,8.3,8.3,8.21,8.25,17600.0,8.2777,8.2777,8.1879,8.2278,17600.0
2005-09-22 15:50:00,8.25,8.26,8.23,8.26,6200.0,8.2278,8.2378,8.2079,8.2378,6200.0
2005-09-22 15:55:00,8.26,8.26,8.2,8.21,4100.0,8.2378,8.2378,8.1779,8.1879,4100.0
2005-09-23 09:30:00,8.18,8.21,8.13,8.18,7100.0,8.158,8.1879,8.1081,8.158,7100.0
2005-09-23 09:35:00,8.15,8.16,8.15,8.16,200.0,8.1281,8.138,8.1281,8.138,200.0
2005-09-23 09:40:00,8.15,8.16,8.15,8.15,2200.0,8.1281,8.138,8.1281,8.1281,2200.0
2005-09-23 09:45:00,8.16,8.26,8.16,8.22,3100.0,8.138,8.2378,8.138,8.1979,3100.0
2005-09-23 09:50:00,8.25,8.25,8.17,8.23,4500.0,8.2278,8.2278,8.148,8.2079,4500.0
2005-09-23 09:55:00,8.16,8.29,8.15,8.28,16700.0,8.138,8.2677,8.1281,8.2577,16700.0
2005-09-23 10:00:00,8.28,8.29,8.24,8.28,4100.0,8.2577,8.2677,8.2178,8.2577,4100.0
2005-09-23 10:05:00,8.29,8.32,8.29,8.32,6100.0,8.2677,8.2976,8.2677,8.2976,6100.0
2005-09-23 10:10:00,8.3,8.35,8.3,8.34,2900.0,8.2777,8.3275,8.2777,8.3176,2900.0
2005-09-23 10:15:00,8.34,8.34,8.33,8.33,800.0,8.3176,8.3176,8.3076,8.3076,800.0
2005-09-23 10:20:00,8.29,8.29,8.29,8.29,100.0,8.2677,8.2677,8.2677,8.2677,100.0
2005-09-23 10:25:00,8.29,8.35,8.29,8.35,7900.0,8.2677,8.3275,8.2677,8.3275,7900.0
2005-09-23 10:30:00,8.35,8.35,8.34,8.34,400.0,8.3275,8.3275,8.3176,8.3176,400.0
2005-09-23 10:35:00,8.35,8.35,8.34,8.34,600.0,8.3275,8.3275,8.3176,8.3176,600.0
2005-09-23 10:40:00,8.32,8.32,8.32,8.32,200.0,8.2976,8.2976,8.2976,8.2976,200.0
2005-09-23 10:45:00,8.33,8.33,8.31,8.31,1100.0,8.3076,8.3076,8.2876,8.2876,1100.0
2005-09-23 10:50:00,8.33,8.33,8.33,8.33,100.0,8.3076,8.3076,8.3076,8.3076,100.0
2005-09-23 10:55:00,8.29,8.32,8.28,8.29,1000.0,8.2677,8.2976,8.2577,8.2677,1000.0
2005-09-23 11:00:00,8.32,8.33,8.32,8.33,1900.0,8.2976,8.3076,8.2976,8.3076,1900.0
2005-09-23 11:05:00,8.32,8.34,8.32,8.34,400.0,8.2976,8.3176,8.2976,8.3176,400.0
2005-09-23 11:10:00,8.33,8.38,8.33,8.38,1500.0,8.3076,8.3575,8.3076,8.3575,1500.0
2005-09-23 11:15:00,8.37,8.38,8.37,8.38,300.0,8.3475,8.3575,8.3475,8.3575,300.0
2005-09-23 11:20:00,8.38,8.38,8.38,8.38,100.0,8.3575,8.3575,8.3575,8.3575,100.0
2005-09-23 11:25:00,8.4,8.4,8.4,8.4,400.0,8.3774,8.3774,8.3774,8.3774,400.0
2005-09-23 11:30:00,8.4,8.4,8.38,8.4,3100.0,8.3774,8.3774,8.3575,8.3774,3100.0
2005-09-23 11:35:00,8.4,8.4,8.4,8.4,100.0,8.3774,8.3774,8.3774,8.3774,100.0
2005-09-23 11:40:00,8.41,8.45,8.41,8.42,1700.0,8.3874,8.4273,8.3874,8.3973,1700.0
2005-09-23 11:45:00,8.41,8.42,8.41,8.42,900.0,8.3874,8.3973,8.3874,8.3973,900.0
2005-09-23 11:50:00,8.42,8.49,8.42,8.49,1000.0,8.3973,8.4672,8.3973,8.4672,1000.0
2005-09-23 11:55:00,8.45,8.45,8.45,8.45,200.0,8.4273,8.4273,8.4273,8.4273,200.0
2005-09-23 12:00:00,8.45,8.45,8.45,8.45,100.0,8.4273,8.4273,8.4273,8.4273,100.0
2005-09-23 12:05:00,8.45,8.45,8.45,8.45,0.0,8.4273,8.4273,8.4273,8.4273,0.0
2005-09-23 12:10:00,8.45,8.45,8.45,8.45,300.0,8.4273,8.4273,8.4273,8.4273,300.0
2005-09-23 12:15:00,8.39,8.45,8.39,8.45,800.0,8.3674,8.4273,8.3674,8.4273,800.0
2005-09-23 12:20:00,8.44,8.46,8.44,8.46,600.0,8.4173,8.4372,8.4173,8.4372,600.0
2005-09-23 12:25:00,8.47,8.48,8.47,8.48,1800.0,8.4472,8.4572,8.4472,8.4572,1800.0
2005-09-23 12:30:00,8.47,8.47,8.45,8.46,1400.0,8.4472,8.4472,8.4273,8.4372,1400.0
2005-09-23 12:35:00,8.45,8.46,8.45,8.46,1500.0,8.4273,8.4372,8.4273,8.4372,1500.0
2005-09-23 12:40:00,8.46,8.46,8.45,8.46,1800.0,8.4372,8.4372,8.4273,8.4372,1800.0
2005-09-23 12:45:00,8.46,8.46,8.43,8.44,1600.0,8.4372,8.4372,8.4073,8.4173,1600.0
2005-09-23 12:50:00,8.44,8.44,8.39,8.39,3500.0,8.4173,8.4173,8.3674,8.3674,3500.0
2005-09-23 12:55:00,8.39,8.39,8.39,8.39,500.0,8.3674,8.3674,8.3674,8.3674,500.0
2005-09-23 13:00:00,8.39,8.41,8.34,8.34,2800.0,8.3674,8.3874,8.3176,8.3176,2800.0
2005-09-23 13:05:00,8.35,8.37,8.35,8.37,800.0,8.3275,8.3475,8.3275,8.3475,800.0
2005-09-23 13:10:00,8.39,8.42,8.38,8.38,1300.0,8.3674,8.3973,8.3575,8.3575,1300.0
2005-09-23 13:15:00,8.4,8.4,8.39,8.39,700.0,8.3774,8.3774,8.3674,8.3674,700.0
2005-09-23 13:20:00,8.4,8.41,8.38,8.39,700.0,8.3774,8.3874,8.3575,8.3674,700.0
2005-09-23 13:25:00,8.39,8.41,8.39,8.39,1100.0,8.3674,8.3874,8.3674,8.3674,1100.0
2005-09-23 13:30:00,8.38,8.42,8.38,8.42,800.0,8.3575,8.3973,8.3575,8.3973,800.0
2005-09-23 13:35:00,8.38,8.42,8.38,8.42,1800.0,8.3575,8.3973,8.3575,8.3973,1800.0
2005-09-23 13:40:00,8.4,8.43,8.4,8.4,600.0,8.3774,8.4073,8.3774,8.3774,600.0
2005-09-23 13:45:00,8.41,8.41,8.4,8.4,900.0,8.3874,8.3874,8.3774,8.3774,900.0
2005-09-23 13:50:00,8.39,8.46,8.37,8.45,4800.0,8.3674,8.4372,8.3475,8.4273,4800.0
2005-09-23 13:55:00,8.45,8.45,8.43,8.44,700.0,8.4273,8.4273,8.4073,8.4173,700.0
2005-09-23 14:00:00,8.44,8.45,8.41,8.43,700.0,8.4173,8.4273,8.3874,8.4073,700.0
2005-09-23 14:05:00,8.42,8.42,8.4,8.4,700.0,8.3973,8.3973,8.3774,8.3774,700.0
2005-09-23 14:10:00,8.43,8.43,8.39,8.39,600.0,8.4073,8.4073,8.3674,8.3674,600.0
2005-09-23 14:15:00,8.4,8.43,8.39,8.39,700.0,8.3774,8.4073,8.3674,8.3674,700.0
2005-09-23 14:20:00,8.38,8.4,8.38,8.39,2300.0,8.3575,8.3774,8.3575,8.3674,2300.0
2005-09-23 14:25:00,8.38,8.39,8.37,8.37,1600.0,8.3575,8.3674,8.3475,8.3475,1600.0
2005-09-23 14:30:00,8.37,8.37,8.36,8.36,500.0,8.3475,8.3475,8.3375,8.3375,500.0
2005-09-23 14:35:00,8.36,8.36,8.36,8.36,0.0,8.3375,8.3375,8.3375,8.3375,0.0
2005-09-23 14:40:00,8.36,8.36,8.36,8.36,0.0,8.3375,8.3375,8.3375,8.3375,0.0
2005-09-23 14:45:00,8.36,8.36,8.33,8.33,2000.0,8.3375,8.3375,8.3076,8.3076,2000.0
2005-09-23 14:50:00,8.33,8.33,8.33,8.33,1400.0,8.3076,8.3076,8.3076,8.3076,1400.0
2005-09-23 14:55:00,8.33,8.36,8.33,8.36,5700.0,8.3076,8.3375,8.3076,8.3375,5700.0
2005-09-23 15:00:00,8.35,8.35,8.35,8.35,500.0,8.3275,8.3275,8.3275,8.3275,500.0
2005-09-23 15:05:00,8.36,8.36,8.35,8.35,700.0,8.3375,8.3375,8.3275,8.3275,700.0
2005-09-23 15:10:00,8.37,8.37,8.37,8.37,200.0,8.3475,8.3475,8.3475,8.3475,200.0
2005-09-23 15:15:00,8.36,8.36,8.35,8.36,900.0,8.3375,8.3375,8.3275,8.3375,900.0
2005-09-23 15:20:00,8.36,8.36,8.36,8.36,1000.0,8.3375,8.3375,8.3375,8.3375,1000.0
2005-09-23 15:25:00,8.36,8.36,8.36,8.36,200.0,8.3375,8.3375,8.3375,8.3375,200.0
2005-09-23 15:30:00,8.36,8.37,8.35,8.35,1600.0,8.3375,8.3475,8.3275,8.3275,1600.0
2005-09-23 15:35:00,8.35,8.35,8.32,8.32,3200.0,8.3275,8.3275,8.2976,8.2976,3200.0
2005-09-23 15:40:00,8.32,8.32,8.29,8.32,1100.0,8.2976,8.2976,8.2677,8.2976,1100.0
2005-09-23 15:45:00,8.3,8.3,8.27,8.29,1200.0,8.2777,8.2777,8.2478,8.2677,1200.0
2005-09-23 15:50:00,8.29,8.3,8.27,8.3,3100.0,8.2677,8.2777,8.2478,8.2777,3100.0
2005-09-23 15:55:00,8.29,8.3,8.25,8.26,10700.0,8.2677,8.2777,8.2278,8.2378,10700.0
2005-09-26 09:30:00,8.3,8.92,8.27,8.81,21800.0,8.2777,8.896,8.2478,8.7863,21800.0
2005-09-26 09:35:00,8.81,8.81,8.59,8.6,3400.0,8.7863,8.7863,8.5669,8.5769,3400.0
2005-09-26 09:40:00,8.58,8.58,8.52,8.52,3100.0,8.5569,8.5569,8.4971,8.4971,3100.0
2005-09-26 09:45:00,8.52,8.52,8.44,8.51,4800.0,8.4971,8.4971,8.4173,8.4871,4800.0
2005-09-26 09:50:00,8.51,8.53,8.44,8.44,2200.0,8.4871,8.5071,8.4173,8.4173,2200.0
2005-09-26 09:55:00,8.46,8.5,8.45,8.5,2000.0,8.4372,8.4771,8.4273,8.4771,2000.0
2005-09-26 10:00:00,8.47,8.5,8.46,8.5,2100.0,8.4472,8.4771,8.4372,8.4771,2100.0
2005-09-26 10:05:00,8.5,8.51,8.45,8.47,1200.0,8.4771,8.4871,8.4273,8.4472,1200.0
2005-09-26 10:10:00,8.47,8.5,8.46,8.49,900.0,8.4472,8.4771,8.4372,8.4672,900.0
2005-09-26 10:15:00,8.49,8.53,8.49,8.51,2800.0,8.4672,8.5071,8.4672,8.4871,2800.0
2005-09-26 10:20:00,8.55,8.6,8.51,8.57,2200.0,8.527,8.5769,8.4871,8.5469,2200.0
2005-09-26 10:25:00,8.63,8.63,8.6,8.61,700.0,8.6068,8.6068,8.5769,8.5868,700.0
2005-09-26 10:30:00,8.63,8.72,8.63,8.72,5500.0,8.6068,8.6965,8.6068,8.6965,5500.0
2005-09-26 10:35:00,8.67,8.78,8.67,8.74,8100.0,8.6467,8.7564,8.6467,8.7165,8100.0
2005-09-26 10:40:00,8.76,8.79,8.73,8.73,5200.0,8.7364,8.7664,8.7065,8.7065,5200.0
2005-09-26 10:45:00,8.74,8.77,8.68,8.68,3500.0,8.7165,8.7464,8.6566,8.6566,3500.0
2005-09-26 10:50:00,8.67,8.68,8.63,8.63,5100.0,8.6467,8.6566,8.6068,8.6068,5100.0
2005-09-26 10:55:00,8.63,8.64,8.6,8.63,1700.0,8.6068,8.6168,8.5769,8.6068,1700.0
2005-09-26 11:00:00,8.65,8.65,8.62,8.62,300.0,8.6267,8.6267,8.5968,8.5968,300.0
2005-09-26 11:05:00,8.62,8.62,8.6,8.6,7900.0,8.5968,8.5968,8.5769,8.5769,7900.0
2005-09-26 11:10:00,8.58,8.67,8.58,8.6,7900.0,8.5569,8.6467,8.5569,8.5769,7900.0
2005-09-26 11:15:00,8.6,8.6,8.57,8.58,1700.0,8.5769,8.5769,8.5469,8.5569,1700.0
2005-09-26 11:20:00,8.6,8.6,8.59,8.59,500.0,8.5769,8.5769,8.5669,8.5669,500.0
2005-09-26 11:25:00,8.59,8.64,8.57,8.6,9400.0,8.5669,8.6168,8.5469,8.5769,9400.0
2005-09-26 11:30:00,8.62,8.65,8.6,8.61,6500.0,8.5968,8.6267,8.5769,8.5868,6500.0
2005-09-26 11:35:00,8.6,8.64,8.6,8.61,2100.0,8.5769,8.6168,8.5769,8.5868,2100.0
2005-09-26 11:40:00,8.6,8.63,8.59,8.6,2700.0,8.5769,8.6068,8.5669,8.5769,2700.0
2005-09-26 11:45:00,8.61,8.61,8.59,8.59,1800.0,8.5868,8.5868,8.5669,8.5669,1800.0
2005-09-26 11:50:00,8.59,8.59,8.56,8.56,1600.0,8.5669,8.5669,8.537,8.537,1600.0
2005-09-26 11:55:00,8.57,8.6,8.56,8.57,1400.0,8.5469,8.5769,8.537,8.5469,1400.0
2005-09-26 12:00:00,8.57,8.6,8.57,8.6,3200.0,8.5469,8.5769,8.5469,8.5769,3200.0
2005-09-26 12:05:00,8.61,8.62,8.6,8.61,1500.0,8.5868,8.5968,8.5769,8.5868,1500.0
2005-09-26 12:10:00,8.63,8.63,8.6,8.6,800.0,8.6068,8.6068,8.5769,8.5769,800.0
2005-09-26 12:15:00,8.59,8.59,8.58,8.58,200.0,8.5669,8.5669,8.5569,8.5569,200.0
2005-09-26 12:20:00,8.58,8.58,8.56,8.56,1000.0,8.5569,8.5569,8.537,8.537,1000.0
2005-09-26 12:25:00,8.56,8.56,8.54,8.54,1600.0,8.537,8.537,8.517,8.517,1600.0
2005-09-26 12:30:00,8.54,8.6,8.54,8.6,3900.0,8.517,8.5769,8.517,8.5769,3900.0
2005-09-26 12:35:00,8.6,8.6,8.57,8.57,1100.0,8.5769,8.5769,8.5469,8.5469,1100.0
2005-09-26 12:40:00,8.57,8.57,8.55,8.55,600.0,8.5469,8.5469,8.527,8.527,600.0
2005-09-26 12:45:00,8.55,8.56,8.5,8.53,4100.0,8.527,8.537,8.4771,8.5071,4100.0
2005-09-26 12:50:00,8.52,8.56,8.52,8.53,1400.0,8.4971,8.537,8.4971,8.5071,1400.0
2005-09-26 12:55:00,8.53,8.54,8.52,8.54,600.0,8.5071,8.517,8.4971,8.517,600.0
2005-09-26 13:00:00,8.55,8.6,8.55,8.59,2700.0,8.527,8.5769,8.527,8.5669,2700.0
2005-09-26 13:05:00,8.59,8.59,8.58,8.59,400.0,8.5669,8.5669,8.5569,8.5669,400.0
2005-09-26 13:10:00,8.58,8.6,8.58,8.6,800.0,8.5569,8.5769,8.5569,8.5769,800.0
2005-09-26 13:15:00,8.58,8.59,8.58,8.59,300.0,8.5569,8.5669,8.5569,8.5669,300.0
2005-09-26 13:20:00,8.58,8.59,8.58,8.58,800.0,8.5569,8.5669,8.5569,8.5569,800.0
2005-09-26 13:25:00,8.58,8.59,8.56,8.56,3200.0,8.5569,8.5669,8.537,8.537,3200.0
2005-09-26 13:30:00,8.58,8.58,8.54,8.54,400.0,8.5569,8.5569,8.517,8.517,400.0
2005-09-26 13:35:00,8.53,8.54,8.51,8.51,1800.0,8.5071,8.517,8.4871,8.4871,1800.0
2005-09-26 13:40:00,8.51,8.61,8.51,8.56,3400.0,8.4871,8.5868,8.4871,8.537,3400.0
2005-09-26 13:45:00,8.56,8.56,8.51,8.53,5200.0,8.537,8.537,8.4871,8.5071,5200.0
2005-09-26 13:50:00,8.53,8.53,8.51,8.53,800.0,8.5071,8.5071,8.4871,8.5071,800.0
2005-09-26 13:55:00,8.53,8.53,8.5,8.5,300.0,8.5071,8.5071,8.4771,8.4771,300.0
2005-09-26 14:00:00,8.5,8.51,8.5,8.5,3000.0,8.4771,8.4871,8.4771,8.4771,3000.0
2005-09-26 14:05:00,8.51,8.54,8.5,8.5,900.0,8.4871,8.517,8.4771,8.4771,900.0
2005-09-26 14:10:00,8.5,8.55,8.5,8.52,2300.0,8.4771,8.527,8.4771,8.4971,2300.0
2005-09-26 14:15:00,8.52,8.53,8.5,8.52,900.0,8.4971,8.5071,8.4771,8.4971,900.0
2005-09-26 14:20:00,8.51,8.52,8.5,8.5,17000.0,8.4871,8.4971,8.4771,8.4771,17000.0
2005-09-26 14:25:00,8.5,8.5,8.49,8.5,15300.0,8.4771,8.4771,8.4672,8.4771,15300.0
2005-09-26 14:30:00,8.47,8.47,8.4,8.4,3300.0,8.4472,8.4472,8.3774,8.3774,3300.0
2005-09-26 14:35:00,8.4,8.4,8.33,8.33,1500.0,8.3774,8.3774,8.3076,8.3076,1500.0
2005-09-26 14:40:00,8.32,8.35,8.28,8.34,9300.0,8.2976,8.3275,8.2577,8.3176,9300.0
2005-09-26 14:45:00,8.34,8.37,8.33,8.37,2300.0,8.3176,8.3475,8.3076,8.3475,2300.0
2005-09-26 14:50:00,8.39,8.45,8.39,8.39,7800.0,8.3674,8.4273,8.3674,8.3674,7800.0
2005-09-26 14:55:00,8.43,8.43,8.43,8.43,600.0,8.4073,8.4073,8.4073,8.4073,600.0
2005-09-26 15:00:00,8.44,8.45,8.4,8.45,2500.0,8.4173,8.4273,8.3774,8.4273,2500.0
2005-09-26 15:05:00,8.44,8.47,8.44,8.47,3100.0,8.4173,8.4472,8.4173,8.4472,3100.0
2005-09-26 15:10:00,8.47,8.48,8.47,8.48,700.0,8.4472,8.4572,8.4472,8.4572,700.0
2005-09-26 15:15:00,8.47,8.57,8.47,8.52,6400.0,8.4472,8.5469,8.4472,8.4971,6400.0
2005-09-26 15:20:00,8.51,8.51,8.46,8.46,2000.0,8.4871,8.4871,8.4372,8.4372,2000.0
2005-09-26 15:25:00,8.45,8.46,8.43,8.44,1300.0,8.4273,8.4372,8.4073,8.4173,1300.0
2005-09-26 15:30:00,8.43,8.43,8.43,8.43,100.0,8.4073,8.4073,8.4073,8.4073,100.0
2005-09-26 15:35:00,8.45,8.52,8.44,8.48,7300.0,8.4273,8.4971,8.4173,8.4572,7300.0
2005-09-26 15:40:00,8.49,8.49,8.48,8.48,2100.0,8.4672,8.4672,8.4572,8.4572,2100.0
2005-09-26 15:45:00,8.48,8.52,8.48,8.52,4900.0,8.4572,8.4971,8.4572,8.4971,4900.0
2005-09-26 15:50:00,8.51,8.52,8.51,8.52,800.0,8.4871,8.4971,8.4871,8.4971,800.0
2005-09-26 15:55:00,8.52,8.52,8.5,8.51,3600.0,8.4971,8.4971,8.4771,8.4871,3600.0
2005-09-27 09:30:00,8.56,8.56,8.56,8.56,3700.0,8.537,8.537,8.537,8.537,3700.0
2005-09-27 09:35:00,8.54,8.59,8.49,8.52,2100.0,8.517,8.5669,8.4672,8.4971,2100.0
2005-09-27 09:40:00,8.52,8.52,8.47,8.47,2300.0,8.4971,8.4971,8.4472,8.4472,2300.0
2005-09-27 09:45:00,8.51,8.6,8.47,8.52,5000.0,8.4871,8.5769,8.4472,8.4971,5000.0
2005-09-27 09:50:00,8.51,8.56,8.47,8.5,1400.0,8.4871,8.537,8.4472,8.4771,1400.0
2005-09-27 09:55:00,8.5,8.55,8.48,8.55,1800.0,8.4771,8.527,8.4572,8.527,1800.0
2005-09-27 10:00:00,8.52,8.59,8.52,8.59,3400.0,8.4971,8.5669,8.4971,8.5669,3400.0
2005-09-27 10:05:00,8.54,8.59,8.54,8.55,4600.0,8.517,8.5669,8.517,8.527,4600.0
2005-09-27 10:10:00,8.55,8.57,8.55,8.56,3100.0,8.527,8.5469,8.527,8.537,3100.0
2005-09-27 10:15:00,8.56,8.57,8.55,8.55,2400.0,8.537,8.5469,8.527,8.527,2400.0
2005-09-27 10:20:00,8.55,8.58,8.55,8.57,2100.0,8.527,8.5569,8.527,8.5469,2100.0
2005-09-27 10:25:00,8.58,8.6,8.58,8.6,1300.0,8.5569,8.5769,8.5569,8.5769,1300.0
2005-09-27 10:30:00,8.6,8.6,8.56,8.6,2700.0,8.5769,8.5769,8.537,8.5769,2700.0
2005-09-27 10:35:00,8.62,8.62,8.6,8.6,900.0,8.5968,8.5968,8.5769,8.5769,900.0
2005-09-27 10:40:00,8.58,8.61,8.55,8.58,3900.0,8.5569,8.5868,8.527,8.5569,3900.0
2005-09-27 10:45:00,8.58,8.58,8.57,8.57,500.0,8.5569,8.5569,8.5469,8.5469,500.0
2005-09-27 10:50:00,8.56,8.58,8.55,8.55,2200.0,8.537,8.5569,8.527,8.527,2200.0
2005-09-27 10:55:00,8.56,8.62,8.56,8.62,2600.0,8.537,8.5968,8.537,8.5968,2600.0
2005-09-27 11:00:00,8.6,8.6,8.55,8.55,600.0,8.5769,8.5769,8.527,8.527,600.0
2005-09-27 11:05:00,8.55,8.55,8.55,8.55,1700.0,8.527,8.527,8.527,8.527,1700.0
2005-09-27 11:10:00,8.55,8.56,8.55,8.55,3300.0,8.527,8.537,8.527,8.527,3300.0
2005-09-27 11:15:00,8.56,8.57,8.55,8.56,3700.0,8.537,8.5469,8.527,8.537,3700.0
2005-09-27 11:20:00,8.56,8.57,8.55,8.56,800.0,8.537,8.5469,8.527,8.537,800.0
2005-09-27 11:25:00,8.56,8.56,8.56,8.56,200.0,8.537,8.537,8.537,8.537,200.0
2005-09-27 11:30:00,8.56,8.56,8.56,8.56,0.0,8.537,8.537,8.537,8.537,0.0
2005-09-27 11:35:00,8.55,8.56,8.55,8.56,600.0,8.527,8.537,8.527,8.537,600.0
2005-09-27 11:40:00,8.56,8.58,8.56,8.58,700.0,8.537,8.5569,8.537,8.5569,700.0
2005-09-27 11:45:00,8.58,8.58,8.58,8.58,200.0,8.5569,8.5569,8.5569,8.5569,200.0
2005-09-27 11:50:00,8.58,8.64,8.58,8.64,8500.0,8.5569,8.6168,8.5569,8.6168,8500.0
2005-09-27 11:55:00,8.62,8.63,8.62,8.63,900.0,8.5968,8.6068,8.5968,8.6068,900.0
2005-09-27 12:00:00,8.62,8.63,8.61,8.62,800.0,8.5968,8.6068,8.5868,8.5968,800.0
2005-09-27 12:05:00,8.64,8.64,8.62,8.62,1500.0,8.6168,8.6168,8.5968,8.5968,1500.0
2005-09-27 12:10:00,8.64,8.75,8.64,8.69,11400.0,8.6168,8.7265,8.6168,8.6666,11400.0
2005-09-27 12:15:00,8.73,8.74,8.69,8.72,2300.0,8.7065,8.7165,8.6666,8.6965,2300.0
2005-09-27 12:20:00,8.72,8.72,8.71,8.71,2100.0,8.6965,8.6965,8.6866,8.6866,2100.0
2005-09-27 12:25:00,8.72,8.78,8.72,8.76,8800.0,8.6965,8.7564,8.6965,8.7364,8800.0
2005-09-27 12:30:00,8.75,8.8,8.75,8.79,4000.0,8.7265,8.7763,8.7265,8.7664,4000.0
2005-09-27 12:35:00,8.8,8.8,8.67,8.67,15000.0,8.7763,8.7763,8.6467,8.6467,15000.0
2005-09-27 12:40:00,8.7,8.7,8.66,8.68,9400.0,8.6766,8.6766,8.6367,8.6566,9400.0
2005-09-27 12:45:00,8.7,8.73,8.69,8.72,2500.0,8.6766,8.7065,8.6666,8.6965,2500.0
2005-09-27 12:50:00,8.73,8.73,8.68,8.71,2400.0,8.7065,8.7065,8.6566,8.6866,2400.0
2005-09-27 12:55:00,8.7,8.7,8.65,8.65,2500.0,8.6766,8.6766,8.6267,8.6267,2500.0
2005-09-27 13:00:00,8.65,8.66,8.63,8.65,1100.0,8.6267,8.6367,8.6068,8.6267,1100.0
2005-09-27 13:05:00,8.63,8.63,8.61,8.62,2700.0,8.6068,8.6068,8.5868,8.5968,2700.0
2005-09-27 13:10:00,8.61,8.61,8.6,8.6,1000.0,8.5868,8.5868,8.5769,8.5769,1000.0
2005-09-27 13:15:00,8.6,8.64,8.6,8.64,1400.0,8.5769,8.6168,8.5769,8.6168,1400.0
2005-09-27 13:20:00,8.62,8.62,8.6,8.6,1700.0,8.5968,8.5968,8.5769,8.5769,1700.0
2005-09-27 13:25:00,8.61,8.61,8.6,8.6,1700.0,8.5868,8.5868,8.5769,8.5769,1700.0
2005-09-27 13:30:00,8.6,8.64,8.6,8.64,2300.0,8.5769,8.6168,8.5769,8.6168,2300.0
2005-09-27 13:35:00,8.61,8.65,8.61,8.64,2500.0,8.5868,8.6267,8.5868,8.6168,2500.0
2005-09-27 13:40:00,8.64,8.65,8.63,8.64,1300.0,8.6168,8.6267,8.6068,8.6168,1300.0
2005-09-27 13:45:00,8.64,8.66,8.64,8.65,4000.0,8.6168,8.6367,8.6168,8.6267,4000.0
2005-09-27 13:50:00,8.65,8.7,8.65,8.7,12400.0,8.6267,8.6766,8.6267,8.6766,12400.0
2005-09-27 13:55:00,8.7,8.8,8.7,8.79,15100.0,8.6766,8.7763,8.6766,8.7664,15100.0
2005-09-27 14:00:00,8.8,8.82,8.76,8.8,6800.0,8.7763,8.7963,8.7364,8.7763,6800.0
2005-09-27 14:05:00,8.8,8.8,8.75,8.77,31800.0,8.7763,8.7763,8.7265,8.7464,31800.0
2005-09-27 14:10:00,8.8,8.81,8.78,8.8,17100.0,8.7763,8.7863,8.7564,8.7763,17100.0
2005-09-27 14:15:00,8.79,8.82,8.79,8.79,4300.0,8.7664,8.7963,8.7664,8.7664,4300.0
2005-09-27 14:20:00,8.81,9.09,8.81,8.93,77000.0,8.7863,9.0655,8.7863,8.906,77000.0
2005-09-27 14:25:00,8.95,9.17,8.95,9.17,21300.0,8.9259,9.1453,8.9259,9.1453,21300.0
2005-09-27 14:30:00,9.17,9.17,9.1,9.13,25800.0,9.1453,9.1453,9.0755,9.1054,25800.0
2005-09-27 14:35:00,9.12,9.16,9.12,9.13,10000.0,9.0955,9.1354,9.0955,9.1054,10000.0
2005-09-27 14:40:00,9.13,9.13,9.08,9.08,8700.0,9.1054,9.1054,9.0556,9.0556,8700.0
2005-09-27 14:45:00,9.08,9.58,9.08,9.46,118400.0,9.0556,9.5542,9.0556,9.4346,118400.0
2005-09-27 14:50:00,9.47,9.52,9.34,9.4,40200.0,9.4445,9.4944,9.3149,9.3747,40200.0
2005-09-27 14:55:00,9.39,9.45,9.31,9.42,17600.0,9.3647,9.4246,9.285,9.3947,17600.0
2005-09-27 15:00:00,9.37,9.58,9.36,9.5,22400.0,9.3448,9.5542,9.3348,9.4744,22400.0
2005-09-27 15:05:00,9.51,9.72,9.5,9.66,51300.0,9.4844,9.6939,9.4744,9.634,51300.0
2005-09-27 15:10:00,9.66,9.72,9.65,9.66,25700.0,9.634,9.6939,9.624,9.634,25700.0
2005-09-27 15:15:00,9.65,9.67,9.5,9.5,53000.0,9.624,9.644,9.4744,9.4744,53000.0
2005-09-27 15:20:00,9.49,9.51,9.36,9.36,9100.0,9.4645,9.4844,9.3348,9.3348,9100.0
2005-09-27 15:25:00,9.34,9.35,9.12,9.2,36800.0,9.3149,9.3248,9.0955,9.1752,36800.0
2005-09-27 15:30:00,9.2,9.32,9.16,9.32,25200.0,9.1752,9.2949,9.1354,9.2949,25200.0
2005-09-27 15:35:00,9.31,9.4,9.31,9.37,18500.0,9.285,9.3747,9.285,9.3448,18500.0
2005-09-27 15:40:00,9.35,9.41,9.3,9.31,27400.0,9.3248,9.3847,9.275,9.285,27400.0
2005-09-27 15:45:00,9.36,9.47,9.3,9.41,25900.0,9.3348,9.4445,9.275,9.3847,25900.0
2005-09-27 15:50:00,9.42,9.51,9.32,9.4,90000.0,9.3947,9.4844,9.2949,9.3747,90000.0
2005-09-27 15:55:00,9.43,9.51,9.37,9.39,79200.0,9.4046,9.4844,9.3448,9.3647,79200.0
2005-09-28 09:30:00,9.46,9.46,9.22,9.36,15900.0,9.4346,9.4346,9.1952,9.3348,15900.0
2005-09-28 09:35:00,9.4,9.49,9.38,9.4,9600.0,9.3747,9.4645,9.3548,9.3747,9600.0
2005-09-28 09:40:00,9.42,9.42,9.36,9.39,10100.0,9.3947,9.3947,9.3348,9.3647,10100.0
2005-09-28 09:45:00,9.38,9.39,9.38,9.39,1600.0,9.3548,9.3647,9.3548,9.3647,1600.0
2005-09-28 09:50:00,9.39,9.39,9.3,9.3,6400.0,9.3647,9.3647,9.275,9.275,6400.0
2005-09-28 09:55:00,9.29,9.37,9.29,9.36,1500.0,9.265,9.3448,9.265,9.3348,1500.0
2005-09-28 10:00:00,9.31,9.38,9.31,9.37,5900.0,9.285,9.3548,9.285,9.3448,5900.0
2005-09-28 10:05:00,9.33,9.38,9.33,9.38,2900.0,9.3049,9.3548,9.3049,9.3548,2900.0
2005-09-28 10:10:00,9.39,9.4,9.38,9.39,4000.0,9.3647,9.3747,9.3548,9.3647,4000.0
2005-09-28 10:15:00,9.43,9.46,9.4,9.4,10400.0,9.4046,9.4346,9.3747,9.3747,10400.0
2005-09-28 10:20:00,9.4,9.46,9.4,9.46,1400.0,9.3747,9.4346,9.3747,9.4346,1400.0
2005-09-28 10:25:00,9.47,9.48,9.44,9.46,2200.0,9.4445,9.4545,9.4146,9.4346,2200.0
2005-09-28 10:30:00,9.46,9.64,9.45,9.59,8800.0,9.4346,9.6141,9.4246,9.5642,8800.0
2005-09-28 10:35:00,9.58,9.63,9.58,9.58,4100.0,9.5542,9.6041,9.5542,9.5542,4100.0
2005-09-28 10:40:00,9.58,9.58,9.51,9.53,3600.0,9.5542,9.5542,9.4844,9.5044,3600.0
2005-09-28 10:45:00,9.56,9.6,9.54,9.6,14200.0,9.5343,9.5742,9.5143,9.5742,14200.0
2005-09-28 10:50:00,9.6,9.6,9.53,9.54,6300.0,9.5742,9.5742,9.5044,9.5143,6300.0
2005-09-28 10:55:00,9.54,9.55,9.53,9.53,6400.0,9.5143,9.5243,9.5044,9.5044,6400.0
2005-09-28 11:00:00,9.53,9.54,9.53,9.54,1900.0,9.5044,9.5143,9.5044,9.5143,1900.0
2005-09-28 11:05:00,9.52,9.54,9.5,9.52,4600.0,9.4944,9.5143,9.4744,9.4944,4600.0
2005-09-28 11:10:00,9.52,9.52,9.51,9.51,1800.0,9.4944,9.4944,9.4844,9.4844,1800.0
2005-09-28 11:15:00,9.51,9.51,9.5,9.5,1400.0,9.4844,9.4844,9.4744,9.4744,1400.0
2005-09-28 11:20:00,9.5,9.55,9.49,9.53,8900.0,9.4744,9.5243,9.4645,9.5044,8900.0
2005-09-28 11:25:00,9.53,9.54,9.48,9.48,3800.0,9.5044,9.5143,9.4545,9.4545,3800.0
2005-09-28 11:30:00,9.5,9.5,9.48,9.48,2400.0,9.4744,9.4744,9.4545,9.4545,2400.0
2005-09-28 11:35:00,9.5,9.51,9.47,9.5,7700.0,9.4744,9.4844,9.4445,9.4744,7700.0
2005-09-28 11:40:00,9.5,9.51,9.47,9.47,3200.0,9.4744,9.4844,9.4445,9.4445,3200.0
2005-09-28 11:45:00,9.48,9.48,9.39,9.39,2700.0,9.4545,9.4545,9.3647,9.3647,2700.0
2005-09-28 11:50:00,9.38,9.39,9.35,9.36,3600.0,9.3548,9.3647,9.3248,9.3348,3600.0
2005-09-28 11:55:00,9.37,9.39,9.37,9.39,3500.0,9.3448,9.3647,9.3448,9.3647,3500.0
2005-09-28 12:00:00,9.39,9.39,9.34,9.39,4000.0,9.3647,9.3647,9.3149,9.3647,4000.0
2005-09-28 12:05:00,9.38,9.39,9.36,9.36,4000.0,9.3548,9.3647,9.3348,9.3348,4000.0
2005-09-28 12:10:00,9.36,9.36,9.21,9.28,20600.0,9.3348,9.3348,9.1852,9.255,20600.0
2005-09-28 12:15:00,9.27,9.4,9.27,9.36,10800.0,9.2451,9.3747,9.2451,9.3348,10800.0
2005-09-28 12:20:00,9.34,9.35,9.34,9.35,1300.0,9.3149,9.3248,9.3149,9.3248,1300.0
2005-09-28 12:25:00,9.34,9.34,9.25,9.25,3300.0,9.3149,9.3149,9.2251,9.2251,3300.0
2005-09-28 12:30:00,9.24,9.33,9.24,9.33,3600.0,9.2151,9.3049,9.2151,9.3049,3600.0
2005-09-28 12:35:00,9.36,9.37,9.34,9.37,2800.0,9.3348,9.3448,9.3149,9.3448,2800.0
2005-09-28 12:40:00,9.36,9.37,9.34,9.34,4500.0,9.3348,9.3448,9.3149,9.3149,4500.0
2005-09-28 12:45:00,9.36,9.37,9.34,9.36,2700.0,9.3348,9.3448,9.3149,9.3348,2700.0
2005-09-28 12:50:00,9.35,9.36,9.33,9.36,4400.0,9.3248,9.3348,9.3049,9.3348,4400.0
2005-09-28 12:55:00,9.34,9.36,9.34,9.35,4000.0,9.3149,9.3348,9.3149,9.3248,4000.0
2005-09-28 13:00:00,9.35,9.36,9.34,9.36,900.0,9.3248,9.3348,9.3149,9.3348,900.0
2005-09-28 13:05:00,9.36,9.46,9.36,9.43,10300.0,9.3348,9.4346,9.3348,9.4046,10300.0
2005-09-28 13:10:00,9.41,9.42,9.38,9.4,2100.0,9.3847,9.3947,9.3548,9.3747,2100.0
2005-09-28 13:15:00,9.42,9.48,9.42,9.42,2300.0,9.3947,9.4545,9.3947,9.3947,2300.0
2005-09-28 13:20:00,9.4,9.46,9.4,9.44,5800.0,9.3747,9.4346,9.3747,9.4146,5800.0
2005-09-28 13:25:00,9.43,9.46,9.43,9.46,2600.0,9.4046,9.4346,9.4046,9.4346,2600.0
2005-09-28 13:30:00,9.44,9.48,9.42,9.42,14600.0,9.4146,9.4545,9.3947,9.3947,14600.0
2005-09-28 13:35:00,9.43,9.43,9.43,9.43,500.0,9.4046,9.4046,9.4046,9.4046,500.0
2005-09-28 13:40:00,9.43,9.46,9.43,9.45,4300.0,9.4046,9.4346,9.4046,9.4246,4300.0
2005-09-28 13:45:00,9.45,9.47,9.45,9.47,1500.0,9.4246,9.4445,9.4246,9.4445,1500.0
2005-09-28 13:50:00,9.47,9.5,9.47,9.5,8100.0,9.4445,9.4744,9.4445,9.4744,8100.0
2005-09-28 13:55:00,9.48,9.5,9.47,9.5,2800.0,9.4545,9.4744,9.4445,9.4744,2800.0
2005-09-28 14:00:00,9.48,9.49,9.47,9.49,1100.0,9.4545,9.4645,9.4445,9.4645,1100.0
2005-09-28 14:05:00,9.48,9.49,9.47,9.47,1100.0,9.4545,9.4645,9.4445,9.4445,1100.0
2005-09-28 14:10:00,9.47,9.47,9.45,9.46,1600.0,9.4445,9.4445,9.4246,9.4346,1600.0
2005-09-28 14:15:00,9.42,9.45,9.41,9.45,2300.0,9.3947,9.4246,9.3847,9.4246,2300.0
2005-09-28 14:20:00,9.43,9.51,9.41,9.51,5200.0,9.4046,9.4844,9.3847,9.4844,5200.0
2005-09-28 14:25:00,9.5,9.64,9.49,9.64,25000.0,9.4744,9.6141,9.4645,9.6141,25000.0
2005-09-28 14:30:00,9.63,9.64,9.6,9.6,5100.0,9.6041,9.6141,9.5742,9.5742,5100.0
2005-09-28 14:35:00,9.6,9.61,9.6,9.61,2100.0,9.5742,9.5841,9.5742,9.5841,2100.0
2005-09-28 14:40:00,9.62,9.62,9.6,9.62,4600.0,9.5941,9.5941,9.5742,9.5941,4600.0
2005-09-28 14:45:00,9.6,9.6,9.48,9.55,8300.0,9.5742,9.5742,9.4545,9.5243,8300.0
2005-09-28 14:50:00,9.55,9.63,9.55,9.62,4800.0,9.5243,9.6041,9.5243,9.5941,4800.0
2005-09-28 14:55:00,9.61,9.62,9.57,9.62,2200.0,9.5841,9.5941,9.5443,9.5941,2200.0
2005-09-28 15:00:00,9.63,9.64,9.59,9.59,15000.0,9.6041,9.6141,9.5642,9.5642,15000.0
2005-09-28 15:05:00,9.6,9.61,9.56,9.58,3200.0,9.5742,9.5841,9.5343,9.5542,3200.0
2005-09-28 15:10:00,9.57,9.57,9.55,9.56,1300.0,9.5443,9.5443,9.5243,9.5343,1300.0
2005-09-28 15:15:00,9.55,9.55,9.51,9.53,5100.0,9.5243,9.5243,9.4844,9.5044,5100.0
2005-09-28 15:20:00,9.54,9.54,9.5,9.5,2500.0,9.5143,9.5143,9.4744,9.4744,2500.0
2005-09-28 15:25:00,9.49,9.52,9.47,9.47,1800.0,9.4645,9.4944,9.4445,9.4445,1800.0
2005-09-28 15:30:00,9.49,9.5,9.48,9.48,3500.0,9.4645,9.4744,9.4545,9.4545,3500.0
2005-09-28 15:35:00,9.48,9.48,9.43,9.45,3100.0,9.4545,9.4545,9.4046,9.4246,3100.0
2005-09-28 15:40:00,9.44,9.45,9.38,9.41,4500.0,9.4146,9.4246,9.3548,9.3847,4500.0
2005-09-28 15:45:00,9.39,9.41,9.38,9.38,2100.0,9.3647,9.3847,9.3548,9.3548,2100.0
2005-09-28 15:50:00,9.37,9.4,9.34,9.4,4800.0,9.3448,9.3747,9.3149,9.3747,4800.0
2005-09-28 15:55:00,9.4,9.45,9.39,9.45,6600.0,9.3747,9.4246,9.3647,9.4246,6600.0
2005-09-29 09:30:00,9.46,9.46,9.44,9.45,6200.0,9.4346,9.4346,9.4146,9.4246,6200.0
2005-09-29 09:35:00,9.45,9.45,9.45,9.45,3500.0,9.4246,9.4246,9.4246,9.4246,3500.0
2005-09-29 09:40:00,9.45,9.45,9.45,9.45,1400.0,9.4246,9.4246,9.4246,9.4246,1400.0
2005-09-29 09:45:00,9.46,9.46,9.42,9.42,600.0,9.4346,9.4346,9.3947,9.3947,600.0
2005-09-29 09:50:00,9.42,9.42,9.29,9.3,5900.0,9.3947,9.3947,9.265,9.275,5900.0
2005-09-29 09:55:00,9.3,9.32,9.3,9.3,4200.0,9.275,9.2949,9.275,9.275,4200.0
2005-09-29 10:00:00,9.3,9.31,9.29,9.29,2500.0,9.275,9.285,9.265,9.265,2500.0
2005-09-29 10:05:00,9.27,9.33,9.27,9.33,800.0,9.2451,9.3049,9.2451,9.3049,800.0
2005-09-29 10:10:00,9.33,9.34,9.3,9.31,3100.0,9.3049,9.3149,9.275,9.285,3100.0
2005-09-29 10:15:00,9.3,9.34,9.3,9.31,1900.0,9.275,9.3149,9.275,9.285,1900.0
2005-09-29 10:20:00,9.33,9.33,9.29,9.29,600.0,9.3049,9.3049,9.265,9.265,600.0
2005-09-29 10:25:00,9.3,9.36,9.3,9.36,1500.0,9.275,9.3348,9.275,9.3348,1500.0
2005-09-29 10:30:00,9.36,9.4,9.34,9.4,2800.0,9.3348,9.3747,9.3149,9.3747,2800.0
2005-09-29 10:35:00,9.39,9.4,9.39,9.4,600.0,9.3647,9.3747,9.3647,9.3747,600.0
2005-09-29 10:40:00,9.4,9.4,9.36,9.38,1000.0,9.3747,9.3747,9.3348,9.3548,1000.0
2005-09-29 10:45:00,9.38,9.4,9.37,9.37,2100.0,9.3548,9.3747,9.3448,9.3448,2100.0
2005-09-29 10:50:00,9.38,9.38,9.36,9.38,500.0,9.3548,9.3548,9.3348,9.3548,500.0
2005-09-29 10:55:00,9.38,9.38,9.38,9.38,100.0,9.3548,9.3548,9.3548,9.3548,100.0
2005-09-29 11:00:00,9.36,9.36,9.36,9.36,700.0,9.3348,9.3348,9.3348,9.3348,700.0
2005-09-29 11:05:00,9.35,9.38,9.35,9.38,2500.0,9.3248,9.3548,9.3248,9.3548,2500.0
2005-09-29 11:10:00,9.36,9.36,9.36,9.36,100.0,9.3348,9.3348,9.3348,9.3348,100.0
2005-09-29 11:15:00,9.37,9.39,9.36,9.39,5900.0,9.3448,9.3647,9.3348,9.3647,5900.0
2005-09-29 11:20:00,9.37,9.4,9.37,9.38,300.0,9.3448,9.3747,9.3448,9.3548,300.0
2005-09-29 11:25:00,9.4,9.4,9.38,9.39,1200.0,9.3747,9.3747,9.3548,9.3647,1200.0
2005-09-29 11:30:00,9.38,9.39,9.36,9.36,600.0,9.3548,9.3647,9.3348,9.3348,600.0
2005-09-29 11:35:00,9.37,9.37,9.37,9.37,1600.0,9.3448,9.3448,9.3448,9.3448,1600.0
2005-09-29 11:40:00,9.37,9.38,9.37,9.37,1300.0,9.3448,9.3548,9.3448,9.3448,1300.0
2005-09-29 11:45:00,9.36,9.37,9.36,9.37,1600.0,9.3348,9.3448,9.3348,9.3448,1600.0
2005-09-29 11:50:00,9.37,9.38,9.35,9.35,1100.0,9.3448,9.3548,9.3248,9.3248,1100.0
2005-09-29 11:55:00,9.3,9.3,9.25,9.28,6800.0,9.275,9.275,9.2251,9.255,6800.0
2005-09-29 12:00:00,9.28,9.33,9.28,9.33,1400.0,9.255,9.3049,9.255,9.3049,1400.0
2005-09-29 12:05:00,9.34,9.34,9.29,9.32,3600.0,9.3149,9.3149,9.265,9.2949,3600.0
2005-09-29 12:10:00,9.32,9.34,9.3,9.34,1700.0,9.2949,9.3149,9.275,9.3149,1700.0
2005-09-29 12:15:00,9.34,9.34,9.34,9.34,100.0,9.3149,9.3149,9.3149,9.3149,100.0
2005-09-29 12:20:00,9.38,9.38,9.34,9.34,1800.0,9.3548,9.3548,9.3149,9.3149,1800.0
2005-09-29 12:25:00,9.38,9.38,9.37,9.37,300.0,9.3548,9.3548,9.3448,9.3448,300.0
2005-09-29 12:30:00,9.38,9.39,9.36,9.38,900.0,9.3548,9.3647,9.3348,9.3548,900.0
2005-09-29 12:35:00,9.38,9.39,9.38,9.39,400.0,9.3548,9.3647,9.3548,9.3647,400.0
2005-09-29 12:40:00,9.39,9.4,9.39,9.4,5500.0,9.3647,9.3747,9.3647,9.3747,5500.0
2005-09-29 12:45:00,9.4,9.4,9.39,9.4,5600.0,9.3747,9.3747,9.3647,9.3747,5600.0
2005-09-29 12:50:00,9.4,9.4,9.4,9.4,200.0,9.3747,9.3747,9.3747,9.3747,200.0
2005-09-29 12:55:00,9.42,9.42,9.38,9.41,800.0,9.3947,9.3947,9.3548,9.3847,800.0
2005-09-29 13:00:00,9.41,9.44,9.4,9.43,1200.0,9.3847,9.4146,9.3747,9.4046,1200.0
2005-09-29 13:05:00,9.44,9.44,9.41,9.44,700.0,9.4146,9.4146,9.3847,9.4146,700.0
2005-09-29 13:10:00,9.44,9.56,9.44,9.55,10500.0,9.4146,9.5343,9.4146,9.5243,10500.0
2005-09-29 13:15:00,9.55,9.56,9.54,9.54,6400.0,9.5243,9.5343,9.5143,9.5143,6400.0
2005-09-29 13:20:00,9.55,9.55,9.55,9.55,600.0,9.5243,9.5243,9.5243,9.5243,600.0
2005-09-29 13:25:00,9.54,9.55,9.54,9.55,400.0,9.5143,9.5243,9.5143,9.5243,400.0
2005-09-29 13:30:00,9.55,9.59,9.54,9.59,3400.0,9.5243,9.5642,9.5143,9.5642,3400.0
2005-09-29 13:35:00,9.58,9.58,9.55,9.57,800.0,9.5542,9.5542,9.5243,9.5443,800.0
2005-09-29 13:40:00,9.57,9.58,9.57,9.58,600.0,9.5443,9.5542,9.5443,9.5542,600.0
2005-09-29 13:45:00,9.58,9.59,9.58,9.59,200.0,9.5542,9.5642,9.5542,9.5642,200.0
2005-09-29 13:50:00,9.56,9.56,9.56,9.56,100.0,9.5343,9.5343,9.5343,9.5343,100.0
2005-09-29 13:55:00,9.56,9.56,9.56,9.56,100.0,9.5343,9.5343,9.5343,9.5343,100.0
2005-09-29 14:00:00,9.55,9.6,9.55,9.59,1800.0,9.5243,9.5742,9.5243,9.5642,1800.0
2005-09-29 14:05:00,9.59,9.59,9.56,9.56,5700.0,9.5642,9.5642,9.5343,9.5343,5700.0
2005-09-29 14:10:00,9.56,9.56,9.55,9.55,1500.0,9.5343,9.5343,9.5243,9.5243,1500.0
2005-09-29 14:15:00,9.56,9.56,9.56,9.56,400.0,9.5343,9.5343,9.5343,9.5343,400.0
2005-09-29 14:20:00,9.57,9.57,9.52,9.53,6300.0,9.5443,9.5443,9.4944,9.5044,6300.0
2005-09-29 14:25:00,9.54,9.56,9.54,9.55,1500.0,9.5143,9.5343,9.5143,9.5243,1500.0
2005-09-29 14:30:00,9.56,9.59,9.56,9.58,2100.0,9.5343,9.5642,9.5343,9.5542,2100.0
2005-09-29 14:35:00,9.58,9.58,9.58,9.58,200.0,9.5542,9.5542,9.5542,9.5542,200.0
2005-09-29 14:40:00,9.58,9.59,9.57,9.57,2100.0,9.5542,9.5642,9.5443,9.5443,2100.0
2005-09-29 14:45:00,9.55,9.56,9.54,9.56,400.0,9.5243,9.5343,9.5143,9.5343,400.0
2005-09-29 14:50:00,9.56,9.56,9.53,9.54,1200.0,9.5343,9.5343,9.5044,9.5143,1200.0
2005-09-29 14:55:00,9.52,9.52,9.52,9.52,100.0,9.4944,9.4944,9.4944,9.4944,100.0
2005-09-29 15:00:00,9.53,9.53,9.52,9.52,700.0,9.5044,9.5044,9.4944,9.4944,700.0
2005-09-29 15:05:00,9.52,9.61,9.52,9.58,8200.0,9.4944,9.5841,9.4944,9.5542,8200.0
2005-09-29 15:10:00,9.56,9.57,9.55,9.57,1100.0,9.5343,9.5443,9.5243,9.5443,1100.0
2005-09-29 15:15:00,9.57,9.58,9.56,9.56,1300.0,9.5443,9.5542,9.5343,9.5343,1300.0
2005-09-29 15:20:00,9.59,9.6,9.57,9.6,700.0,9.5642,9.5742,9.5443,9.5742,700.0
2005-09-29 15:25:00,9.58,9.59,9.57,9.57,1800.0,9.5542,9.5642,9.5443,9.5443,1800.0
2005-09-29 15:30:00,9.57,9.57,9.56,9.56,2800.0,9.5443,9.5443,9.5343,9.5343,2800.0
2005-09-29 15:35:00,9.56,9.56,9.56,9.56,500.0,9.5343,9.5343,9.5343,9.5343,500.0
2005-09-29 15:40:00,9.56,9.58,9.56,9.57,600.0,9.5343,9.5542,9.5343,9.5443,600.0
2005-09-29 15:45:00,9.57,9.58,9.41,9.48,23200.0,9.5443,9.5542,9.3847,9.4545,23200.0
2005-09-29 15:50:00,9.48,9.54,9.47,9.48,4500.0,9.4545,9.5143,9.4445,9.4545,4500.0
2005-09-29 15:55:00,9.47,9.53,9.45,9.5,9900.0,9.4445,9.5044,9.4246,9.4744,9900.0
2005-09-30 09:30:00,9.47,9.69,9.45,9.45,8100.0,9.4445,9.6639,9.4246,9.4246,8100.0
2005-09-30 09:35:00,9.44,9.45,9.44,9.44,1600.0,9.4146,9.4246,9.4146,9.4146,1600.0
2005-09-30 09:40:00,9.45,9.46,9.43,9.44,4300.0,9.4246,9.4346,9.4046,9.4146,4300.0
2005-09-30 09:45:00,9.49,9.49,9.49,9.49,100.0,9.4645,9.4645,9.4645,9.4645,100.0
2005-09-30 09:50:00,9.45,9.49,9.45,9.49,400.0,9.4246,9.4645,9.4246,9.4645,400.0
2005-09-30 09:55:00,9.44,9.48,9.4,9.48,2600.0,9.4146,9.4545,9.3747,9.4545,2600.0
2005-09-30 10:00:00,9.48,9.48,9.46,9.48,1500.0,9.4545,9.4545,9.4346,9.4545,1500.0
2005-09-30 10:05:00,9.45,9.46,9.45,9.45,1100.0,9.4246,9.4346,9.4246,9.4246,1100.0
2005-09-30 10:10:00,9.45,9.46,9.43,9.43,1600.0,9.4246,9.4346,9.4046,9.4046,1600.0
2005-09-30 10:15:00,9.42,9.42,9.38,9.38,4300.0,9.3947,9.3947,9.3548,9.3548,4300.0
2005-09-30 10:20:00,9.4,9.4,9.39,9.4,4300.0,9.3747,9.3747,9.3647,9.3747,4300.0
2005-09-30 10:25:00,9.4,9.4,9.39,9.4,1000.0,9.3747,9.3747,9.3647,9.3747,1000.0
2005-09-30 10:30:00,9.4,9.4,9.39,9.4,800.0,9.3747,9.3747,9.3647,9.3747,800.0
2005-09-30 10:35:00,9.4,9.4,9.39,9.39,1300.0,9.3747,9.3747,9.3647,9.3647,1300.0
2005-09-30 10:40:00,9.4,9.44,9.39,9.44,8200.0,9.3747,9.4146,9.3647,9.4146,8200.0
2005-09-30 10:45:00,9.44,9.48,9.44,9.48,5500.0,9.4146,9.4545,9.4146,9.4545,5500.0
2005-09-30 10:50:00,9.48,9.48,9.46,9.46,300.0,9.4545,9.4545,9.4346,9.4346,300.0
2005-09-30 10:55:00,9.46,9.47,9.45,9.47,4600.0,9.4346,9.4445,9.4246,9.4445,4600.0
2005-09-30 11:00:00,9.47,9.48,9.44,9.44,12600.0,9.4445,9.4545,9.4146,9.4146,12600.0
2005-09-30 11:05:00,9.44,9.44,9.43,9.43,2300.0,9.4146,9.4146,9.4046,9.4046,2300.0
2005-09-30 11:10:00,9.43,9.43,9.43,9.43,0.0,9.4046,9.4046,9.4046,9.4046,0.0
2005-09-30 11:15:00,9.44,9.45,9.42,9.45,4400.0,9.4146,9.4246,9.3947,9.4246,4400.0
2005-09-30 11:20:00,9.45,9.45,9.4,9.44,21700.0,9.4246,9.4246,9.3747,9.4146,21700.0
2005-09-30 11:25:00,9.44,9.44,9.44,9.44,3600.0,9.4146,9.4146,9.4146,9.4146,3600.0
2005-09-30 11:30:00,9.43,9.46,9.43,9.45,900.0,9.4046,9.4346,9.4046,9.4246,900.0
2005-09-30 11:35:00,9.46,9.47,9.46,9.47,700.0,9.4346,9.4445,9.4346,9.4445,700.0
2005-09-30 11:40:00,9.47,9.47,9.45,9.45,1300.0,9.4445,9.4445,9.4246,9.4246,1300.0
2005-09-30 11:45:00,9.45,9.45,9.41,9.41,1300.0,9.4246,9.4246,9.3847,9.3847,1300.0
2005-09-30 11:50:00,9.39,9.41,9.39,9.41,1000.0,9.3647,9.3847,9.3647,9.3847,1000.0
2005-09-30 11:55:00,9.4,9.41,9.4,9.4,900.0,9.3747,9.3847,9.3747,9.3747,900.0
2005-09-30 12:00:00,9.4,9.4,9.36,9.36,1700.0,9.3747,9.3747,9.3348,9.3348,1700.0
2005-09-30 12:05:00,9.37,9.37,9.37,9.37,100.0,9.3448,9.3448,9.3448,9.3448,100.0
2005-09-30 12:10:00,9.37,9.43,9.36,9.4,2100.0,9.3448,9.4046,9.3348,9.3747,2100.0
2005-09-30 12:15:00,9.41,9.51,9.41,9.48,24200.0,9.3847,9.4844,9.3847,9.4545,24200.0
2005-09-30 12:20:00,9.49,9.5,9.48,9.49,1100.0,9.4645,9.4744,9.4545,9.4645,1100.0
2005-09-30 12:25:00,9.49,9.52,9.49,9.52,1400.0,9.4645,9.4944,9.4645,9.4944,1400.0
2005-09-30 12:30:00,9.52,9.53,9.52,9.52,500.0,9.4944,9.5044,9.4944,9.4944,500.0
2005-09-30 12:35:00,9.53,9.53,9.53,9.53,500.0,9.5044,9.5044,9.5044,9.5044,500.0
2005-09-30 12:40:00,9.53,9.53,9.53,9.53,1600.0,9.5044,9.5044,9.5044,9.5044,1600.0
2005-09-30 12:45:00,9.53,9.53,9.53,9.53,400.0,9.5044,9.5044,9.5044,9.5044,400.0
2005-09-30 12:50:00,9.53,9.53,9.53,9.53,500.0,9.5044,9.5044,9.5044,9.5044,500.0
2005-09-30 12:55:00,9.53,9.53,9.53,9.53,200.0,9.5044,9.5044,9.5044,9.5044,200.0
2005-09-30 13:00:00,9.53,9.53,9.51,9.51,700.0,9.5044,9.5044,9.4844,9.4844,700.0
2005-09-30 13:05:00,9.51,9.51,9.51,9.51,0.0,9.4844,9.4844,9.4844,9.4844,0.0
2005-09-30 13:10:00,9.49,9.49,9.49,9.49,200.0,9.4645,9.4645,9.4645,9.4645,200.0
2005-09-30 13:15:00,9.48,9.49,9.48,9.49,1500.0,9.4545,9.4645,9.4545,9.4645,1500.0
2005-09-30 13:20:00,9.49,9.49,9.48,9.48,1100.0,9.4645,9.4645,9.4545,9.4545,1100.0
2005-09-30 13:25:00,9.46,9.59,9.46,9.54,22600.0,9.4346,9.5642,9.4346,9.5143,22600.0
2005-09-30 13:30:00,9.54,9.54,9.54,9.54,0.0,9.5143,9.5143,9.5143,9.5143,0.0
2005-09-30 13:35:00,9.56,9.58,9.55,9.55,1300.0,9.5343,9.5542,9.5243,9.5243,1300.0
2005-09-30 13:40:00,9.56,9.56,9.55,9.56,1300.0,9.5343,9.5343,9.5243,9.5343,1300.0
2005-09-30 13:45:00,9.56,9.56,9.54,9.55,4100.0,9.5343,9.5343,9.5143,9.5243,4100.0
2005-09-30 13:50:00,9.55,9.57,9.53,9.54,3200.0,9.5243,9.5443,9.5044,9.5143,3200.0
2005-09-30 13:55:00,9.54,9.54,9.52,9.52,600.0,9.5143,9.5143,9.4944,9.4944,600.0
2005-09-30 14:00:00,9.53,9.53,9.52,9.52,1100.0,9.5044,9.5044,9.4944,9.4944,1100.0
2005-09-30 14:05:00,9.52,9.52,9.5,9.51,2500.0,9.4944,9.4944,9.4744,9.4844,2500.0
2005-09-30 14:10:00,9.51,9.52,9.51,9.52,400.0,9.4844,9.4944,9.4844,9.4944,400.0
2005-09-30 14:15:00,9.51,9.51,9.49,9.5,2900.0,9.4844,9.4844,9.4645,9.4744,2900.0
2005-09-30 14:20:00,9.49,9.5,9.49,9.5,1100.0,9.4645,9.4744,9.4645,9.4744,1100.0
2005-09-30 14:25:00,9.5,9.53,9.5,9.53,400.0,9.4744,9.5044,9.4744,9.5044,400.0
2005-09-30 14:30:00,9.53,9.53,9.53,9.53,200.0,9.5044,9.5044,9.5044,9.5044,200.0
2005-09-30 14:35:00,9.56,9.59,9.55,9.58,1100.0,9.5343,9.5642,9.5243,9.5542,1100.0
2005-09-30 14:40:00,9.57,9.58,9.57,9.58,900.0,9.5443,9.5542,9.5443,9.5542,900.0
2005-09-30 14:45:00,9.58,9.59,9.56,9.56,1600.0,9.5542,9.5642,9.5343,9.5343,1600.0
2005-09-30 14:50:00,9.56,9.56,9.54,9.54,1500.0,9.5343,9.5343,9.5143,9.5143,1500.0
2005-09-30 14:55:00,9.56,9.56,9.54,9.56,400.0,9.5343,9.5343,9.5143,9.5343,400.0
2005-09-30 15:00:00,9.56,9.56,9.54,9.54,700.0,9.5343,9.5343,9.5143,9.5143,700.0
2005-09-30 15:05:00,9.54,9.54,9.51,9.54,2100.0,9.5143,9.5143,9.4844,9.5143,2100.0
2005-09-30 15:10:00,9.55,9.55,9.54,9.54,1100.0,9.5243,9.5243,9.5143,9.5143,1100.0
2005-09-30 15:15:00,9.55,9.55,9.46,9.47,10400.0,9.5243,9.5243,9.4346,9.4445,10400.0
2005-09-30 15:20:00,9.49,9.5,9.47,9.5,1100.0,9.4645,9.4744,9.4445,9.4744,1100.0
2005-09-30 15:25:00,9.49,9.5,9.46,9.46,4300.0,9.4645,9.4744,9.4346,9.4346,4300.0
2005-09-30 15:30:00,9.45,9.49,9.45,9.49,12000.0,9.4246,9.4645,9.4246,9.4645,12000.0
2005-09-30 15:35:00,9.5,9.51,9.5,9.5,1100.0,9.4744,9.4844,9.4744,9.4744,1100.0
2005-09-30 15:40:00,9.5,9.51,9.49,9.49,4500.0,9.4744,9.4844,9.4645,9.4645,4500.0
2005-09-30 15:45:00,9.5,9.5,9.46,9.49,7200.0,9.4744,9.4744,9.4346,9.4645,7200.0
2005-09-30 15:50:00,9.5,9.5,9.47,9.5,2700.0,9.4744,9.4744,9.4445,9.4744,2700.0
2005-09-30 15:55:00,9.51,9.53,9.48,9.48,4700.0,9.4844,9.5044,9.4545,9.4545,4700.0
2005-10-03 09:30:00,9.43,9.65,9.43,9.59,17900.0,9.4046,9.624,9.4046,9.5642,17900.0
2005-10-03 09:35:00,9.58,9.64,9.58,9.6,2900.0,9.5542,9.6141,9.5542,9.5742,2900.0
2005-10-03 09:40:00,9.59,9.6,9.59,9.6,800.0,9.5642,9.5742,9.5642,9.5742,800.0
2005-10-03 09:45:00,9.6,9.6,9.54,9.54,1200.0,9.5742,9.5742,9.5143,9.5143,1200.0
2005-10-03 09:50:00,9.56,9.56,9.51,9.51,2500.0,9.5343,9.5343,9.4844,9.4844,2500.0
2005-10-03 09:55:00,9.54,9.54,9.54,9.54,100.0,9.5143,9.5143,9.5143,9.5143,100.0
2005-10-03 10:00:00,9.54,9.54,9.49,9.5,1300.0,9.5143,9.5143,9.4645,9.4744,1300.0
2005-10-03 10:05:00,9.5,9.5,9.44,9.44,1700.0,9.4744,9.4744,9.4146,9.4146,1700.0
2005-10-03 10:10:00,9.44,9.44,9.32,9.32,14800.0,9.4146,9.4146,9.2949,9.2949,14800.0
2005-10-03 10:15:00,9.35,9.4,9.33,9.33,10100.0,9.3248,9.3747,9.3049,9.3049,10100.0
2005-10-03 10:20:00,9.33,9.37,9.28,9.3,12000.0,9.3049,9.3448,9.255,9.275,12000.0
2005-10-03 10:25:00,9.28,9.29,9.05,9.1,21100.0,9.255,9.265,9.0257,9.0755,21100.0
2005-10-03 10:30:00,9.1,9.14,9.02,9.11,13200.0,9.0755,9.1154,8.9957,9.0855,13200.0
2005-10-03 10:35:00,9.11,9.16,9.09,9.16,5200.0,9.0855,9.1354,9.0655,9.1354,5200.0
2005-10-03 10:40:00,9.13,9.16,9.1,9.13,6400.0,9.1054,9.1354,9.0755,9.1054,6400.0
2005-10-03 10:45:00,9.13,9.22,9.13,9.18,4300.0,9.1054,9.1952,9.1054,9.1553,4300.0
2005-10-03 10:50:00,9.17,9.21,9.17,9.2,900.0,9.1453,9.1852,9.1453,9.1752,900.0
2005-10-03 10:55:00,9.2,9.2,9.13,9.15,8800.0,9.1752,9.1752,9.1054,9.1254,8800.0
2005-10-03 11:00:00,9.16,9.25,9.16,9.25,4800.0,9.1354,9.2251,9.1354,9.2251,4800.0
2005-10-03 11:05:00,9.25,9.3,9.23,9.3,8600.0,9.2251,9.275,9.2052,9.275,8600.0
2005-10-03 11:10:00,9.3,9.3,9.29,9.29,2200.0,9.275,9.275,9.265,9.265,2200.0
2005-10-03 11:15:00,9.3,9.43,9.27,9.38,19900.0,9.275,9.4046,9.2451,9.3548,19900.0
2005-10-03 11:20:00,9.34,9.45,9.34,9.4,5700.0,9.3149,9.4246,9.3149,9.3747,5700.0
2005-10-03 11:25:00,9.39,9.4,9.39,9.4,5200.0,9.3647,9.3747,9.3647,9.3747,5200.0
2005-10-03 11:30:00,9.4,9.4,9.39,9.4,5900.0,9.3747,9.3747,9.3647,9.3747,5900.0
2005-10-03 11:35:00,9.4,9.41,9.4,9.4,3000.0,9.3747,9.3847,9.3747,9.3747,3000.0
2005-10-03 11:40:00,9.4,9.4,9.39,9.39,2100.0,9.3747,9.3747,9.3647,9.3647,2100.0
2005-10-03 11:45:00,9.39,9.4,9.39,9.4,8300.0,9.3647,9.3747,9.3647,9.3747,8300.0
2005-10-03 11:50:00,9.4,9.4,9.39,9.39,600.0,9.3747,9.3747,9.3647,9.3647,600.0
2005-10-03 11:55:00,9.4,9.4,9.4,9.4,2300.0,9.3747,9.3747,9.3747,9.3747,2300.0
2005-10-03 12:00:00,9.4,9.4,9.39,9.4,3900.0,9.3747,9.3747,9.3647,9.3747,3900.0
2005-10-03 12:05:00,9.4,9.4,9.39,9.4,2400.0,9.3747,9.3747,9.3647,9.3747,2400.0
2005-10-03 12:10:00,9.39,9.7,9.39,9.69,57500.0,9.3647,9.6739,9.3647,9.6639,57500.0
2005-10-03 12:15:00,9.64,9.67,9.61,9.61,3400.0,9.6141,9.644,9.5841,9.5841,3400.0
2005-10-03 12:20:00,9.61,9.62,9.61,9.61,2100.0,9.5841,9.5941,9.5841,9.5841,2100.0
2005-10-03 12:25:00,9.6,9.62,9.6,9.62,3700.0,9.5742,9.5941,9.5742,9.5941,3700.0
2005-10-03 12:30:00,9.62,9.63,9.61,9.61,2900.0,9.5941,9.6041,9.5841,9.5841,2900.0
2005-10-03 12:35:00,9.65,9.65,9.64,9.65,4200.0,9.624,9.624,9.6141,9.624,4200.0
2005-10-03 12:40:00,9.66,9.84,9.65,9.82,43400.0,9.634,9.8135,9.624,9.7936,43400.0
2005-10-03 12:45:00,9.8,9.81,9.8,9.8,1600.0,9.7736,9.7836,9.7736,9.7736,1600.0
2005-10-03 12:50:00,9.8,9.8,9.79,9.8,1500.0,9.7736,9.7736,9.7637,9.7736,1500.0
2005-10-03 12:55:00,9.8,9.8,9.79,9.79,200.0,9.7736,9.7736,9.7637,9.7637,200.0
2005-10-03 13:00:00,9.8,9.8,9.79,9.8,2600.0,9.7736,9.7736,9.7637,9.7736,2600.0
2005-10-03 13:05:00,9.8,9.8,9.79,9.8,4000.0,9.7736,9.7736,9.7637,9.7736,4000.0
2005-10-03 13:10:00,9.8,9.82,9.79,9.82,6000.0,9.7736,9.7936,9.7637,9.7936,6000.0
2005-10-03 13:15:00,9.81,9.82,9.81,9.81,4200.0,9.7836,9.7936,9.7836,9.7836,4200.0
2005-10-03 13:20:00,9.81,9.81,9.8,9.8,1700.0,9.7836,9.7836,9.7736,9.7736,1700.0
2005-10-03 13:25:00,9.8,9.81,9.8,9.81,500.0,9.7736,9.7836,9.7736,9.7836,500.0
2005-10-03 13:30:00,9.8,9.8,9.79,9.79,2100.0,9.7736,9.7736,9.7637,9.7637,2100.0
2005-10-03 13:35:00,9.79,9.79,9.75,9.75,4000.0,9.7637,9.7637,9.7238,9.7238,4000.0
2005-10-03 13:40:00,9.75,9.76,9.75,9.75,2100.0,9.7238,9.7337,9.7238,9.7238,2100.0
2005-10-03 13:45:00,9.75,9.76,9.75,9.76,1000.0,9.7238,9.7337,9.7238,9.7337,1000.0
2005-10-03 13:50:00,9.75,9.76,9.75,9.76,3500.0,9.7238,9.7337,9.7238,9.7337,3500.0
2005-10-03 13:55:00,9.76,9.78,9.76,9.77,2200.0,9.7337,9.7537,9.7337,9.7437,2200.0
2005-10-03 14:00:00,9.78,9.78,9.76,9.76,4300.0,9.7537,9.7537,9.7337,9.7337,4300.0
2005-10-03 14:05:00,9.75,9.75,9.71,9.72,4600.0,9.7238,9.7238,9.6839,9.6939,4600.0
2005-10-03 14:10:00,9.71,9.72,9.71,9.72,1900.0,9.6839,9.6939,9.6839,9.6939,1900.0
2005-10-03 14:15:00,9.72,9.72,9.71,9.72,1700.0,9.6939,9.6939,9.6839,9.6939,1700.0
2005-10-03 14:20:00,9.71,9.72,9.59,9.59,5700.0,9.6839,9.6939,9.5642,9.5642,5700.0
2005-10-03 14:25:00,9.59,9.59,9.57,9.57,3100.0,9.5642,9.5642,9.5443,9.5443,3100.0
2005-10-03 14:30:00,9.57,9.6,9.54,9.57,8400.0,9.5443,9.5742,9.5143,9.5443,8400.0
2005-10-03 14:35:00,9.56,9.56,9.55,9.55,600.0,9.5343,9.5343,9.5243,9.5243,600.0
2005-10-03 14:40:00,9.55,9.65,9.55,9.63,2500.0,9.5243,9.624,9.5243,9.6041,2500.0
2005-10-03 14:45:00,9.68,9.74,9.68,9.74,9200.0,9.654,9.7138,9.654,9.7138,9200.0
2005-10-03 14:50:00,9.73,9.73,9.7,9.7,1700.0,9.7038,9.7038,9.6739,9.6739,1700.0
2005-10-03 14:55:00,9.69,9.69,9.66,9.69,2800.0,9.6639,9.6639,9.634,9.6639,2800.0
2005-10-03 15:00:00,9.68,9.68,9.65,9.67,1900.0,9.654,9.654,9.624,9.644,1900.0
2005-10-03 15:05:00,9.67,9.72,9.67,9.69,1900.0,9.644,9.6939,9.644,9.6639,1900.0
2005-10-03 15:10:00,9.71,9.71,9.69,9.69,1700.0,9.6839,9.6839,9.6639,9.6639,1700.0
2005-10-03 15:15:00,9.7,9.73,9.7,9.72,600.0,9.6739,9.7038,9.6739,9.6939,600.0
2005-10-03 15:20:00,9.73,9.73,9.68,9.68,1400.0,9.7038,9.7038,9.654,9.654,1400.0
2005-10-03 15:25:00,9.69,9.69,9.6,9.6,2900.0,9.6639,9.6639,9.5742,9.5742,2900.0
2005-10-03 15:30:00,9.61,9.71,9.59,9.7,19000.0,9.5841,9.6839,9.5642,9.6739,19000.0
2005-10-03 15:35:00,9.71,9.75,9.67,9.72,9500.0,9.6839,9.7238,9.644,9.6939,9500.0
2005-10-03 15:40:00,9.72,9.73,9.71,9.73,6400.0,9.6939,9.7038,9.6839,9.7038,6400.0
2005-10-03 15:45:00,9.72,9.73,9.7,9.71,4400.0,9.6939,9.7038,9.6739,9.6839,4400.0
2005-10-03 15:50:00,9.69,9.8,9.69,9.74,4300.0,9.6639,9.7736,9.6639,9.7138,4300.0
2005-10-03 15:55:00,9.74,9.75,9.7,9.71,6200.0,9.7138,9.7238,9.6739,9.6839,6200.0
2005-10-04 09:30:00,9.7,9.84,9.67,9.84,7400.0,9.6739,9.8135,9.644,9.8135,7400.0
2005-10-04 09:35:00,9.85,9.85,9.77,9.77,1800.0,9.8235,9.8235,9.7437,9.7437,1800.0
2005-10-04 09:40:00,9.78,9.8,9.77,9.8,1800.0,9.7537,9.7736,9.7437,9.7736,1800.0
2005-10-04 09:45:00,9.81,9.82,9.8,9.8,2400.0,9.7836,9.7936,9.7736,9.7736,2400.0
2005-10-04 09:50:00,9.8,9.81,9.73,9.73,3200.0,9.7736,9.7836,9.7038,9.7038,3200.0
2005-10-04 09:55:00,9.75,9.75,9.7,9.73,800.0,9.7238,9.7238,9.6739,9.7038,800.0
2005-10-04 10:00:00,9.72,9.73,9.71,9.71,1300.0,9.6939,9.7038,9.6839,9.6839,1300.0
2005-10-04 10:05:00,9.71,9.74,9.69,9.74,3800.0,9.6839,9.7138,9.6639,9.7138,3800.0
2005-10-04 10:10:00,9.78,9.88,9.78,9.87,5400.0,9.7537,9.8534,9.7537,9.8434,5400.0
2005-10-04 10:15:00,9.87,9.88,9.86,9.86,3900.0,9.8434,9.8534,9.8335,9.8335,3900.0
2005-10-04 10:20:00,9.87,10.02,9.86,9.99,26200.0,9.8434,9.993,9.8335,9.9631,26200.0
2005-10-04 10:25:00,10.02,10.03,10.0,10.02,1500.0,9.993,10.003,9.9731,9.993,1500.0
2005-10-04 10:30:00,10.02,10.04,10.02,10.03,1200.0,9.993,10.013,9.993,10.003,1200.0
2005-10-04 10:35:00,10.03,10.03,10.0,10.0,5600.0,10.003,10.003,9.9731,9.9731,5600.0
2005-10-04 10:40:00,9.99,9.99,9.95,9.95,1700.0,9.9631,9.9631,9.9232,9.9232,1700.0
2005-10-04 10:45:00,9.95,9.95,9.94,9.95,800.0,9.9232,9.9232,9.9133,9.9232,800.0
2005-10-04 10:50:00,9.95,9.95,9.92,9.94,2200.0,9.9232,9.9232,9.8933,9.9133,2200.0
2005-10-04 10:55:00,9.96,9.97,9.96,9.97,800.0,9.9332,9.9432,9.9332,9.9432,800.0
2005-10-04 11:00:00,9.97,10.0,9.97,10.0,4900.0,9.9432,9.9731,9.9432,9.9731,4900.0
2005-10-04 11:05:00,10.0,10.02,9.99,9.99,4000.0,9.9731,9.993,9.9631,9.9631,4000.0
2005-10-04 11:10:00,9.99,10.0,9.99,9.99,600.0,9.9631,9.9731,9.9631,9.9631,600.0
2005-10-04 11:15:00,10.0,10.0,9.98,10.0,1500.0,9.9731,9.9731,9.9532,9.9731,1500.0
2005-10-04 11:20:00,9.99,10.01,9.99,10.01,3900.0,9.9631,9.9831,9.9631,9.9831,3900.0
2005-10-04 11:25:00,10.01,10.03,10.0,10.02,5000.0,9.9831,10.003,9.9731,9.993,5000.0
2005-10-04 11:30:00,10.01,10.03,10.0,10.01,3800.0,9.9831,10.003,9.9731,9.9831,3800.0
2005-10-04 11:35:00,10.01,10.03,10.01,10.03,1500.0,9.9831,10.003,9.9831,10.003,1500.0
2005-10-04 11:40:00,10.02,10.03,10.0,10.0,1700.0,9.993,10.003,9.9731,9.9731,1700.0
2005-10-04 11:45:00,10.0,10.0,10.0,10.0,1800.0,9.9731,9.9731,9.9731,9.9731,1800.0
2005-10-04 11:50:00,9.99,10.01,9.99,10.01,1300.0,9.9631,9.9831,9.9631,9.9831,1300.0
2005-10-04 11:55:00,10.0,10.03,10.0,10.03,700.0,9.9731,10.003,9.9731,10.003,700.0
2005-10-04 12:00:00,10.04,10.05,9.98,10.0,11500.0,10.013,10.023,9.9532,9.9731,11500.0
2005-10-04 12:05:00,10.0,10.01,10.0,10.01,6300.0,9.9731,9.9831,9.9731,9.9831,6300.0
2005-10-04 12:10:00,10.01,10.01,10.0,10.0,13700.0,9.9831,9.9831,9.9731,9.9731,13700.0
2005-10-04 12:15:00,10.03,10.04,10.01,10.01,4000.0,10.003,10.013,9.9831,9.9831,4000.0
2005-10-04 12:20:00,10.01,10.03,10.01,10.01,2500.0,9.9831,10.003,9.9831,9.9831,2500.0
2005-10-04 12:25:00,10.01,10.03,10.0,10.0,25500.0,9.9831,10.003,9.9731,9.9731,25500.0
2005-10-04 12:30:00,10.0,10.03,10.0,10.01,3200.0,9.9731,10.003,9.9731,9.9831,3200.0
2005-10-04 12:35:00,10.0,10.04,10.0,10.02,4600.0,9.9731,10.013,9.9731,9.993,4600.0
2005-10-04 12:40:00,10.02,10.05,10.01,10.02,11100.0,9.993,10.023,9.9831,9.993,11100.0
2005-10-04 12:45:00,10.03,10.04,10.01,10.02,8700.0,10.003,10.013,9.9831,9.993,8700.0
2005-10-04 12:50:00,10.02,10.06,10.01,10.06,4600.0,9.993,10.0329,9.9831,10.0329,4600.0
2005-10-04 12:55:00,10.06,10.06,10.03,10.03,1100.0,10.0329,10.0329,10.003,10.003,1100.0
2005-10-04 13:00:00,10.05,10.05,10.0,10.03,6600.0,10.023,10.023,9.9731,10.003,6600.0
2005-10-04 13:05:00,10.06,10.1,10.05,10.08,13700.0,10.0329,10.0728,10.023,10.0529,13700.0
2005-10-04 13:10:00,10.09,10.1,10.07,10.1,14100.0,10.0629,10.0728,10.0429,10.0728,14100.0
2005-10-04 13:15:00,10.11,10.45,10.1,10.42,75300.0,10.0828,10.4219,10.0728,10.392,75300.0
2005-10-04 13:20:00,10.42,10.43,10.37,10.38,9900.0,10.392,10.4019,10.3421,10.3521,9900.0
2005-10-04 13:25:00,10.41,10.41,10.38,10.38,1100.0,10.382,10.382,10.3521,10.3521,1100.0
2005-10-04 13:30:00,10.39,10.39,10.32,10.32,4200.0,10.362,10.362,10.2922,10.2922,4200.0
2005-10-04 13:35:00,10.32,10.32,10.27,10.3,3100.0,10.2922,10.2922,10.2424,10.2723,3100.0
2005-10-04 13:40:00,10.31,10.32,10.3,10.32,3100.0,10.2823,10.2922,10.2723,10.2922,3100.0
2005-10-04 13:45:00,10.32,10.36,10.31,10.34,6500.0,10.2922,10.3321,10.2823,10.3122,6500.0
2005-10-04 13:50:00,10.32,10.32,10.2,10.22,5500.0,10.2922,10.2922,10.1726,10.1925,5500.0
2005-10-04 13:55:00,10.25,10.25,10.2,10.2,6600.0,10.2224,10.2224,10.1726,10.1726,6600.0
2005-10-04 14:00:00,10.2,10.2,10.14,10.17,3400.0,10.1726,10.1726,10.1127,10.1426,3400.0
2005-10-04 14:05:00,10.17,10.22,10.17,10.2,1500.0,10.1426,10.1925,10.1426,10.1726,1500.0
2005-10-04 14:10:00,10.17,10.19,10.15,10.18,5700.0,10.1426,10.1626,10.1227,10.1526,5700.0
2005-10-04 14:15:00,10.16,10.2,10.16,10.2,4100.0,10.1327,10.1726,10.1327,10.1726,4100.0
2005-10-04 14:20:00,10.2,10.2,10.19,10.2,4200.0,10.1726,10.1726,10.1626,10.1726,4200.0
2005-10-04 14:25:00,10.2,10.2,10.17,10.19,2100.0,10.1726,10.1726,10.1426,10.1626,2100.0
2005-10-04 14:30:00,10.19,10.19,10.14,10.15,4700.0,10.1626,10.1626,10.1127,10.1227,4700.0
2005-10-04 14:35:00,10.14,10.15,10.08,10.11,5200.0,10.1127,10.1227,10.0529,10.0828,5200.0
2005-10-04 14:40:00,10.08,10.15,10.07,10.13,11100.0,10.0529,10.1227,10.0429,10.1027,11100.0
2005-10-04 14:45:00,10.14,10.15,10.14,10.15,3800.0,10.1127,10.1227,10.1127,10.1227,3800.0
2005-10-04 14:50:00,10.17,10.17,10.14,10.14,6200.0,10.1426,10.1426,10.1127,10.1127,6200.0
2005-10-04 14:55:00,10.15,10.15,10.12,10.15,8800.0,10.1227,10.1227,10.0928,10.1227,8800.0
2005-10-04 15:00:00,10.12,10.16,10.09,10.13,16500.0,10.0928,10.1327,10.0629,10.1027,16500.0
2005-10-04 15:05:00,10.15,10.15,10.11,10.15,11600.0,10.1227,10.1227,10.0828,10.1227,11600.0
2005-10-04 15:10:00,10.15,10.15,10.11,10.15,12600.0,10.1227,10.1227,10.0828,10.1227,12600.0
2005-10-04 15:15:00,10.15,10.18,10.11,10.16,5600.0,10.1227,10.1526,10.0828,10.1327,5600.0
2005-10-04 15:20:00,10.15,10.15,10.08,10.12,5800.0,10.1227,10.1227,10.0529,10.0928,5800.0
2005-10-04 15:25:00,10.12,10.13,10.08,10.12,9100.0,10.0928,10.1027,10.0529,10.0928,9100.0
2005-10-04 15:30:00,10.12,10.12,10.09,10.12,7500.0,10.0928,10.0928,10.0629,10.0928,7500.0
2005-10-04 15:35:00,10.12,10.15,10.06,10.15,35100.0,10.0928,10.1227,10.0329,10.1227,35100.0
2005-10-04 15:40:00,10.15,10.19,10.12,10.17,9800.0,10.1227,10.1626,10.0928,10.1426,9800.0
2005-10-04 15:45:00,10.17,10.2,10.12,10.12,6600.0,10.1426,10.1726,10.0928,10.0928,6600.0
2005-10-04 15:50:00,10.15,10.16,10.1,10.1,8300.0,10.1227,10.1327,10.0728,10.0728,8300.0
2005-10-04 15:55:00,10.11,10.15,10.09,10.11,16000.0,10.0828,10.1227,10.0629,10.0828,16000.0
2005-10-05 09:30:00,10.1,10.15,10.0,10.13,9400.0,10.0728,10.1227,9.9731,10.1027,9400.0
2005-10-05 09:35:00,10.13,10.19,10.0,10.16,6800.0,10.1027,10.1626,9.9731,10.1327,6800.0
2005-10-05 09:40:00,10.19,10.24,10.15,10.16,3400.0,10.1626,10.2125,10.1227,10.1327,3400.0
2005-10-05 09:45:00,10.17,10.18,10.11,10.16,3500.0,10.1426,10.1526,10.0828,10.1327,3500.0
2005-10-05 09:50:00,10.15,10.2,10.15,10.16,3000.0,10.1227,10.1726,10.1227,10.1327,3000.0
2005-10-05 09:55:00,10.13,10.16,10.13,10.16,900.0,10.1027,10.1327,10.1027,10.1327,900.0
2005-10-05 10:00:00,10.14,10.2,10.09,10.13,12800.0,10.1127,10.1726,10.0629,10.1027,12800.0
2005-10-05 10:05:00,10.12,10.2,10.12,10.14,8200.0,10.0928,10.1726,10.0928,10.1127,8200.0
2005-10-05 10:10:00,10.13,10.14,10.08,10.08,8200.0,10.1027,10.1127,10.0529,10.0529,8200.0
2005-10-05 10:15:00,10.07,10.12,10.06,10.09,6100.0,10.0429,10.0928,10.0329,10.0629,6100.0
2005-10-05 10:20:00,10.1,10.1,9.96,9.96,26000.0,10.0728,10.0728,9.9332,9.9332,26000.0
2005-10-05 10:25:00,9.97,9.99,9.94,9.99,3300.0,9.9432,9.9631,9.9133,9.9631,3300.0
2005-10-05 10:30:00,10.0,10.0,9.96,9.99,11200.0,9.9731,9.9731,9.9332,9.9631,11200.0
2005-10-05 10:35:00,10.0,10.06,10.0,10.06,1700.0,9.9731,10.0329,9.9731,10.0329,1700.0
2005-10-05 10:40:00,10.03,10.03,10.03,10.03,200.0,10.003,10.003,10.003,10.003,200.0
2005-10-05 10:45:00,10.03,10.06,9.97,10.0,9100.0,10.003,10.0329,9.9432,9.9731,9100.0
2005-10-05 10:50:00,10.0,10.0,9.96,9.99,5200.0,9.9731,9.9731,9.9332,9.9631,5200.0
2005-10-05 10:55:00,9.96,9.96,9.96,9.96,1500.0,9.9332,9.9332,9.9332,9.9332,1500.0
2005-10-05 11:00:00,9.99,9.99,9.93,9.93,4000.0,9.9631,9.9631,9.9033,9.9033,4000.0
2005-10-05 11:05:00,9.92,9.96,9.92,9.96,1200.0,9.8933,9.9332,9.8933,9.9332,1200.0
2005-10-05 11:10:00,9.94,9.94,9.92,9.94,700.0,9.9133,9.9133,9.8933,9.9133,700.0
2005-10-05 11:15:00,9.91,9.95,9.89,9.94,8100.0,9.8833,9.9232,9.8634,9.9133,8100.0
2005-10-05 11:20:00,9.94,9.95,9.94,9.95,2400.0,9.9133,9.9232,9.9133,9.9232,2400.0
2005-10-05 11:25:00,9.95,9.95,9.92,9.95,2400.0,9.9232,9.9232,9.8933,9.9232,2400.0
2005-10-05 11:30:00,9.94,9.95,9.89,9.95,3200.0,9.9133,9.9232,9.8634,9.9232,3200.0
2005-10-05 11:35:00,9.95,9.95,9.94,9.95,3400.0,9.9232,9.9232,9.9133,9.9232,3400.0
2005-10-05 11:40:00,9.95,9.95,9.91,9.95,25100.0,9.9232,9.9232,9.8833,9.9232,25100.0
2005-10-05 11:45:00,9.92,9.95,9.9,9.95,12800.0,9.8933,9.9232,9.8734,9.9232,12800.0
2005-10-05 11:50:00,9.94,9.95,9.81,9.84,14200.0,9.9133,9.9232,9.7836,9.8135,14200.0
2005-10-05 11:55:00,9.81,9.82,9.8,9.82,900.0,9.7836,9.7936,9.7736,9.7936,900.0
2005-10-05 12:00:00,9.82,9.82,9.82,9.82,100.0,9.7936,9.7936,9.7936,9.7936,100.0
2005-10-05 12:05:00,9.8,9.82,9.8,9.81,1200.0,9.7736,9.7936,9.7736,9.7836,1200.0
2005-10-05 12:10:00,9.81,9.81,9.8,9.81,6900.0,9.7836,9.7836,9.7736,9.7836,6900.0
2005-10-05 12:15:00,9.81,9.81,9.8,9.8,5400.0,9.7836,9.7836,9.7736,9.7736,5400.0
2005-10-05 12:20:00,9.81,9.81,9.8,9.81,2400.0,9.7836,9.7836,9.7736,9.7836,2400.0
2005-10-05 12:25:00,9.81,9.82,9.8,9.82,2700.0,9.7836,9.7936,9.7736,9.7936,2700.0
2005-10-05 12:30:00,9.82,9.82,9.81,9.82,9700.0,9.7936,9.7936,9.7836,9.7936,9700.0
2005-10-05 12:35:00,9.82,9.82,9.81,9.81,1200.0,9.7936,9.7936,9.7836,9.7836,1200.0
2005-10-05 12:40:00,9.82,9.82,9.81,9.82,2800.0,9.7936,9.7936,9.7836,9.7936,2800.0
2005-10-05 12:45:00,9.82,9.92,9.82,9.91,41500.0,9.7936,9.8933,9.7936,9.8833,41500.0
2005-10-05 12:50:00,9.91,9.93,9.82,9.93,6100.0,9.8833,9.9033,9.7936,9.9033,6100.0
2005-10-05 12:55:00,9.91,9.91,9.91,9.91,200.0,9.8833,9.8833,9.8833,9.8833,200.0
2005-10-05 13:00:00,9.92,9.94,9.92,9.94,1200.0,9.8933,9.9133,9.8933,9.9133,1200.0
2005-10-05 13:05:00,9.94,9.94,9.93,9.93,1200.0,9.9133,9.9133,9.9033,9.9033,1200.0
2005-10-05 13:10:00,9.94,9.94,9.94,9.94,300.0,9.9133,9.9133,9.9133,9.9133,300.0
2005-10-05 13:15:00,9.93,9.95,9.93,9.95,26700.0,9.9033,9.9232,9.9033,9.9232,26700.0
2005-10-05 13:20:00,9.95,9.95,9.95,9.95,17900.0,9.9232,9.9232,9.9232,9.9232,17900.0
2005-10-05 13:25:00,9.95,9.95,9.91,9.91,1200.0,9.9232,9.9232,9.8833,9.8833,1200.0
2005-10-05 13:30:00,9.92,9.93,9.91,9.91,2400.0,9.8933,9.9033,9.8833,9.8833,2400.0
2005-10-05 13:35:00,9.91,9.92,9.91,9.91,3700.0,9.8833,9.8933,9.8833,9.8833,3700.0
2005-10-05 13:40:00,9.91,9.91,9.9,9.9,5600.0,9.8833,9.8833,9.8734,9.8734,5600.0
2005-10-05 13:45:00,9.9,9.91,9.89,9.9,1100.0,9.8734,9.8833,9.8634,9.8734,1100.0
2005-10-05 13:50:00,9.9,9.91,9.9,9.9,2300.0,9.8734,9.8833,9.8734,9.8734,2300.0
2005-10-05 13:55:00,9.91,9.92,9.91,9.91,3400.0,9.8833,9.8933,9.8833,9.8833,3400.0
2005-10-05 14:00:00,9.93,9.96,9.93,9.95,4100.0,9.9033,9.9332,9.9033,9.9232,4100.0
2005-10-05 14:05:00,9.95,9.96,9.91,9.91,3000.0,9.9232,9.9332,9.8833,9.8833,3000.0
2005-10-05 14:10:00,9.93,10.02,9.93,10.0,51800.0,9.9033,9.993,9.9033,9.9731,51800.0
2005-10-05 14:15:00,9.98,9.98,9.91,9.94,2600.0,9.9532,9.9532,9.8833,9.9133,2600.0
2005-10-05 14:20:00,9.93,9.98,9.93,9.97,3100.0,9.9033,9.9532,9.9033,9.9432,3100.0
2005-10-05 14:25:00,9.96,9.96,9.95,9.95,8900.0,9.9332,9.9332,9.9232,9.9232,8900.0
2005-10-05 14:30:00,9.92,9.96,9.91,9.91,3700.0,9.8933,9.9332,9.8833,9.8833,3700.0
2005-10-05 14:35:00,9.93,9.95,9.91,9.91,2300.0,9.9033,9.9232,9.8833,9.8833,2300.0
2005-10-05 14:40:00,9.91,9.91,9.9,9.9,1500.0,9.8833,9.8833,9.8734,9.8734,1500.0
2005-10-05 14:45:00,9.91,9.91,9.89,9.9,4000.0,9.8833,9.8833,9.8634,9.8734,4000.0
2005-10-05 14:50:00,9.88,9.9,9.87,9.9,2500.0,9.8534,9.8734,9.8434,9.8734,2500.0
2005-10-05 14:55:00,9.9,9.91,9.89,9.9,1600.0,9.8734,9.8833,9.8634,9.8734,1600.0
2005-10-05 15:00:00,9.89,9.9,9.89,9.9,1700.0,9.8634,9.8734,9.8634,9.8734,1700.0
2005-10-05 15:05:00,9.9,9.9,9.86,9.89,10300.0,9.8734,9.8734,9.8335,9.8634,10300.0
2005-10-05 15:10:00,9.9,9.91,9.85,9.89,3200.0,9.8734,9.8833,9.8235,9.8634,3200.0
2005-10-05 15:15:00,9.86,9.91,9.86,9.89,4100.0,9.8335,9.8833,9.8335,9.8634,4100.0
2005-10-05 15:20:00,9.9,9.9,9.87,9.9,2700.0,9.8734,9.8734,9.8434,9.8734,2700.0
2005-10-05 15:25:00,9.87,9.89,9.85,9.86,4100.0,9.8434,9.8634,9.8235,9.8335,4100.0
2005-10-05 15:30:00,9.87,9.9,9.86,9.88,5300.0,9.8434,9.8734,9.8335,9.8534,5300.0
2005-10-05 15:35:00,9.87,9.88,9.8,9.85,6600.0,9.8434,9.8534,9.7736,9.8235,6600.0
2005-10-05 15:40:00,9.86,9.86,9.81,9.85,10100.0,9.8335,9.8335,9.7836,9.8235,10100.0
2005-10-05 15:45:00,9.82,9.86,9.79,9.86,19100.0,9.7936,9.8335,9.7637,9.8335,19100.0
2005-10-05 15:50:00,9.86,9.89,9.81,9.81,6800.0,9.8335,9.8634,9.7836,9.7836,6800.0
2005-10-05 15:55:00,9.85,9.86,9.8,9.83,14200.0,9.8235,9.8335,9.7736,9.8036,14200.0
2005-10-06 09:30:00,9.8,9.8,9.74,9.74,6000.0,9.7736,9.7736,9.7138,9.7138,6000.0
2005-10-06 09:35:00,9.75,9.75,9.71,9.74,2500.0,9.7238,9.7238,9.6839,9.7138,2500.0
2005-10-06 09:40:00,9.73,9.8,9.73,9.74,1300.0,9.7038,9.7736,9.7038,9.7138,1300.0
2005-10-06 09:45:00,9.72,9.75,9.68,9.68,4700.0,9.6939,9.7238,9.654,9.654,4700.0
2005-10-06 09:50:00,9.68,9.79,9.66,9.72,5400.0,9.654,9.7637,9.634,9.6939,5400.0
2005-10-06 09:55:00,9.75,9.78,9.74,9.78,11200.0,9.7238,9.7537,9.7138,9.7537,11200.0
2005-10-06 10:00:00,9.78,9.78,9.77,9.77,6500.0,9.7537,9.7537,9.7437,9.7437,6500.0
2005-10-06 10:05:00,9.77,9.8,9.66,9.66,12400.0,9.7437,9.7736,9.634,9.634,12400.0
2005-10-06 10:10:00,9.66,9.79,9.66,9.79,2600.0,9.634,9.7637,9.634,9.7637,2600.0
2005-10-06 10:15:00,9.77,9.77,9.67,9.68,2300.0,9.7437,9.7437,9.644,9.654,2300.0
2005-10-06 10:20:00,9.66,9.68,9.56,9.58,16900.0,9.634,9.654,9.5343,9.5542,16900.0
2005-10-06 10:25:00,9.57,9.57,9.53,9.55,1700.0,9.5443,9.5443,9.5044,9.5243,1700.0
2005-10-06 10:30:00,9.56,9.57,9.55,9.55,1000.0,9.5343,9.5443,9.5243,9.5243,1000.0
2005-10-06 10:35:00,9.55,9.55,9.53,9.54,3100.0,9.5243,9.5243,9.5044,9.5143,3100.0
2005-10-06 10:40:00,9.54,9.59,9.52,9.59,3000.0,9.5143,9.5642,9.4944,9.5642,3000.0
2005-10-06 10:45:00,9.59,9.61,9.56,9.61,4400.0,9.5642,9.5841,9.5343,9.5841,4400.0
2005-10-06 10:50:00,9.61,9.61,9.57,9.57,2100.0,9.5841,9.5841,9.5443,9.5443,2100.0
2005-10-06 10:55:00,9.58,9.58,9.52,9.58,6800.0,9.5542,9.5542,9.4944,9.5542,6800.0
2005-10-06 11:00:00,9.54,9.58,9.54,9.57,1000.0,9.5143,9.5542,9.5143,9.5443,1000.0
2005-10-06 11:05:00,9.57,9.65,9.57,9.65,9300.0,9.5443,9.624,9.5443,9.624,9300.0
2005-10-06 11:10:00,9.65,9.71,9.65,9.7,9100.0,9.624,9.6839,9.624,9.6739,9100.0
2005-10-06 11:15:00,9.7,9.73,9.7,9.73,2800.0,9.6739,9.7038,9.6739,9.7038,2800.0
2005-10-06 11:20:00,9.73,9.73,9.7,9.7,4700.0,9.7038,9.7038,9.6739,9.6739,4700.0
2005-10-06 11:25:00,9.71,9.71,9.57,9.69,7300.0,9.6839,9.6839,9.5443,9.6639,7300.0
2005-10-06 11:30:00,9.69,9.71,9.67,9.71,1200.0,9.6639,9.6839,9.644,9.6839,1200.0
2005-10-06 11:35:00,9.7,9.7,9.69,9.69,1600.0,9.6739,9.6739,9.6639,9.6639,1600.0
2005-10-06 11:40:00,9.71,9.72,9.71,9.72,700.0,9.6839,9.6939,9.6839,9.6939,700.0
2005-10-06 11:45:00,9.72,9.73,9.72,9.72,2100.0,9.6939,9.7038,9.6939,9.6939,2100.0
2005-10-06 11:50:00,9.73,9.73,9.72,9.72,1000.0,9.7038,9.7038,9.6939,9.6939,1000.0
2005-10-06 11:55:00,9.73,9.74,9.72,9.74,1900.0,9.7038,9.7138,9.6939,9.7138,1900.0
2005-10-06 12:00:00,9.75,9.82,9.75,9.78,4100.0,9.7238,9.7936,9.7238,9.7537,4100.0
2005-10-06 12:05:00,9.77,9.78,9.74,9.77,2400.0,9.7437,9.7537,9.7138,9.7437,2400.0
2005-10-06 12:10:00,9.75,9.75,9.73,9.74,3500.0,9.7238,9.7238,9.7038,9.7138,3500.0
2005-10-06 12:15:00,9.74,9.74,9.65,9.67,2100.0,9.7138,9.7138,9.624,9.644,2100.0
2005-10-06 12:20:00,9.68,9.71,9.67,9.7,71500.0,9.654,9.6839,9.644,9.6739,71500.0
2005-10-06 12:25:00,9.68,9.7,9.64,9.64,52300.0,9.654,9.6739,9.6141,9.6141,52300.0
2005-10-06 12:30:00,9.63,9.66,9.63,9.66,3500.0,9.6041,9.634,9.6041,9.634,3500.0
2005-10-06 12:35:00,9.63,9.66,9.63,9.66,800.0,9.6041,9.634,9.6041,9.634,800.0
2005-10-06 12:40:00,9.65,9.7,9.65,9.67,16100.0,9.624,9.6739,9.624,9.644,16100.0
2005-10-06 12:45:00,9.65,9.66,9.61,9.63,5400.0,9.624,9.634,9.5841,9.6041,5400.0
2005-10-06 12:50:00,9.61,9.62,9.55,9.55,33700.0,9.5841,9.5941,9.5243,9.5243,33700.0
2005-10-06 12:55:00,9.54,9.57,9.54,9.55,17100.0,9.5143,9.5443,9.5143,9.5243,17100.0
2005-10-06 13:00:00,9.55,9.57,9.55,9.56,4200.0,9.5243,9.5443,9.5243,9.5343,4200.0
2005-10-06 13:05:00,9.55,9.55,9.48,9.48,5400.0,9.5243,9.5243,9.4545,9.4545,5400.0
2005-10-06 13:10:00,9.5,9.55,9.49,9.55,3000.0,9.4744,9.5243,9.4645,9.5243,3000.0
2005-10-06 13:15:00,9.54,9.54,9.53,9.53,300.0,9.5143,9.5143,9.5044,9.5044,300.0
2005-10-06 13:20:00,9.53,9.53,9.5,9.5,600.0,9.5044,9.5044,9.4744,9.4744,600.0
2005-10-06 13:25:00,9.5,9.5,9.32,9.35,14200.0,9.4744,9.4744,9.2949,9.3248,14200.0
2005-10-06 13:30:00,9.35,9.37,9.35,9.36,5000.0,9.3248,9.3448,9.3248,9.3348,5000.0
2005-10-06 13:35:00,9.37,9.5,9.31,9.5,31000.0,9.3448,9.4744,9.285,9.4744,31000.0
2005-10-06 13:40:00,9.5,9.5,9.46,9.46,5500.0,9.4744,9.4744,9.4346,9.4346,5500.0
2005-10-06 13:45:00,9.45,9.5,9.44,9.5,2800.0,9.4246,9.4744,9.4146,9.4744,2800.0
2005-10-06 13:50:00,9.46,9.49,9.45,9.45,1300.0,9.4346,9.4645,9.4246,9.4246,1300.0
2005-10-06 13:55:00,9.44,9.46,9.41,9.41,1400.0,9.4146,9.4346,9.3847,9.3847,1400.0
2005-10-06 14:00:00,9.41,9.5,9.41,9.5,7500.0,9.3847,9.4744,9.3847,9.4744,7500.0
2005-10-06 14:05:00,9.48,9.48,9.44,9.44,300.0,9.4545,9.4545,9.4146,9.4146,300.0
2005-10-06 14:10:00,9.45,9.48,9.44,9.48,1300.0,9.4246,9.4545,9.4146,9.4545,1300.0
2005-10-06 14:15:00,9.46,9.55,9.46,9.51,4600.0,9.4346,9.5243,9.4346,9.4844,4600.0
2005-10-06 14:20:00,9.5,9.5,9.46,9.46,3700.0,9.4744,9.4744,9.4346,9.4346,3700.0
2005-10-06 14:25:00,9.45,9.47,9.44,9.47,1100.0,9.4246,9.4445,9.4146,9.4445,1100.0
2005-10-06 14:30:00,9.45,9.5,9.45,9.47,7600.0,9.4246,9.4744,9.4246,9.4445,7600.0
2005-10-06 14:35:00,9.47,9.49,9.44,9.45,1300.0,9.4445,9.4645,9.4146,9.4246,1300.0
2005-10-06 14:40:00,9.44,9.45,9.44,9.45,900.0,9.4146,9.4246,9.4146,9.4246,900.0
2005-10-06 14:45:00,9.46,9.51,9.43,9.45,106100.0,9.4346,9.4844,9.4046,9.4246,106100.0
2005-10-06 14:50:00,9.49,9.49,9.35,9.39,16000.0,9.4645,9.4645,9.3248,9.3647,16000.0
2005-10-06 14:55:00,9.4,9.42,9.35,9.38,2800.0,9.3747,9.3947,9.3248,9.3548,2800.0
2005-10-06 15:00:00,9.4,9.4,9.3,9.32,12600.0,9.3747,9.3747,9.275,9.2949,12600.0
2005-10-06 15:05:00,9.31,9.31,9.22,9.24,6500.0,9.285,9.285,9.1952,9.2151,6500.0
2005-10-06 15:10:00,9.25,9.41,9.21,9.3,22500.0,9.2251,9.3847,9.1852,9.275,22500.0
2005-10-06 15:15:00,9.3,9.31,9.26,9.29,2300.0,9.275,9.285,9.2351,9.265,2300.0
2005-10-06 15:20:00,9.3,9.3,9.25,9.26,10200.0,9.275,9.275,9.2251,9.2351,10200.0
2005-10-06 15:25:00,9.29,9.3,9.24,9.28,10200.0,9.265,9.275,9.2151,9.255,10200.0
2005-10-06 15:30:00,9.25,9.3,9.24,9.25,15200.0,9.2251,9.275,9.2151,9.2251,15200.0
2005-10-06 15:35:00,9.25,9.28,9.23,9.24,25900.0,9.2251,9.255,9.2052,9.2151,25900.0
2005-10-06 15:40:00,9.25,9.3,9.22,9.28,42400.0,9.2251,9.275,9.1952,9.255,42400.0
2005-10-06 15:45:00,9.27,9.29,9.21,9.29,21400.0,9.2451,9.265,9.1852,9.265,21400.0
2005-10-06 15:50:00,9.3,9.3,9.25,9.27,33100.0,9.275,9.275,9.2251,9.2451,33100.0
2005-10-06 15:55:00,9.26,9.3,9.24,9.27,107700.0,9.2351,9.275,9.2151,9.2451,107700.0
2005-10-07 09:30:00,9.27,9.69,9.27,9.49,7000.0,9.2451,9.6639,9.2451,9.4645,7000.0
2005-10-07 09:35:00,9.49,9.6,9.47,9.48,7200.0,9.4645,9.5742,9.4445,9.4545,7200.0
2005-10-07 09:40:00,9.5,9.56,9.5,9.52,4800.0,9.4744,9.5343,9.4744,9.4944,4800.0
2005-10-07 09:45:00,9.49,9.52,9.44,9.45,5000.0,9.4645,9.4944,9.4146,9.4246,5000.0
2005-10-07 09:50:00,9.49,9.59,9.4,9.5,15400.0,9.4645,9.5642,9.3747,9.4744,15400.0
2005-10-07 09:55:00,9.5,9.52,9.37,9.38,10200.0,9.4744,9.4944,9.3448,9.3548,10200.0
2005-10-07 10:00:00,9.38,9.42,9.36,9.36,7000.0,9.3548,9.3947,9.3348,9.3348,7000.0
2005-10-07 10:05:00,9.35,9.35,9.27,9.33,12100.0,9.3248,9.3248,9.2451,9.3049,12100.0
2005-10-07 10:10:00,9.29,9.37,9.25,9.26,10100.0,9.265,9.3448,9.2251,9.2351,10100.0
2005-10-07 10:15:00,9.3,9.3,9.25,9.26,6800.0,9.275,9.275,9.2251,9.2351,6800.0
2005-10-07 10:20:00,9.26,9.31,9.22,9.31,18500.0,9.2351,9.285,9.1952,9.285,18500.0
2005-10-07 10:25:00,9.33,9.35,9.24,9.26,6100.0,9.3049,9.3248,9.2151,9.2351,6100.0
2005-10-07 10:30:00,9.29,9.34,9.28,9.33,7600.0,9.265,9.3149,9.255,9.3049,7600.0
2005-10-07 10:35:00,9.31,9.34,9.31,9.34,3200.0,9.285,9.3149,9.285,9.3149,3200.0
2005-10-07 10:40:00,9.34,9.34,9.3,9.31,7500.0,9.3149,9.3149,9.275,9.285,7500.0
2005-10-07 10:45:00,9.29,9.32,9.22,9.23,17600.0,9.265,9.2949,9.1952,9.2052,17600.0
2005-10-07 10:50:00,9.23,9.26,9.22,9.25,9400.0,9.2052,9.2351,9.1952,9.2251,9400.0
2005-10-07 10:55:00,9.25,9.29,9.25,9.29,11300.0,9.2251,9.265,9.2251,9.265,11300.0
2005-10-07 11:00:00,9.28,9.31,9.25,9.25,4200.0,9.255,9.285,9.2251,9.2251,4200.0
2005-10-07 11:05:00,9.25,9.3,9.25,9.3,5600.0,9.2251,9.275,9.2251,9.275,5600.0
2005-10-07 11:10:00,9.28,9.31,9.28,9.3,3700.0,9.255,9.285,9.255,9.275,3700.0
2005-10-07 11:15:00,9.31,9.34,9.3,9.32,9000.0,9.285,9.3149,9.275,9.2949,9000.0
2005-10-07 11:20:00,9.37,9.37,9.35,9.35,3500.0,9.3448,9.3448,9.3248,9.3248,3500.0
2005-10-07 11:25:00,9.38,9.4,9.32,9.32,21000.0,9.3548,9.3747,9.2949,9.2949,21000.0
2005-10-07 11:30:00,9.33,9.37,9.33,9.33,10000.0,9.3049,9.3448,9.3049,9.3049,10000.0
2005-10-07 11:35:00,9.32,9.32,9.25,9.29,11900.0,9.2949,9.2949,9.2251,9.265,11900.0
2005-10-07 11:40:00,9.29,9.32,9.29,9.32,14800.0,9.265,9.2949,9.265,9.2949,14800.0
2005-10-07 11:45:00,9.31,9.32,9.31,9.32,300.0,9.285,9.2949,9.285,9.2949,300.0
2005-10-07 11:50:00,9.3,9.3,9.25,9.3,12600.0,9.275,9.275,9.2251,9.275,12600.0
2005-10-07 11:55:00,9.35,9.37,9.34,9.34,1600.0,9.3248,9.3448,9.3149,9.3149,1600.0
2005-10-07 12:00:00,9.39,9.4,9.39,9.4,4800.0,9.3647,9.3747,9.3647,9.3747,4800.0
2005-10-07 12:05:00,9.43,9.47,9.42,9.46,5800.0,9.4046,9.4445,9.3947,9.4346,5800.0
2005-10-07 12:10:00,9.43,9.46,9.43,9.43,1900.0,9.4046,9.4346,9.4046,9.4046,1900.0
2005-10-07 12:15:00,9.43,9.46,9.43,9.43,4200.0,9.4046,9.4346,9.4046,9.4046,4200.0
2005-10-07 12:20:00,9.45,9.47,9.43,9.45,1900.0,9.4246,9.4445,9.4046,9.4246,1900.0
2005-10-07 12:25:00,9.45,9.45,9.45,9.45,1700.0,9.4246,9.4246,9.4246,9.4246,1700.0
2005-10-07 12:30:00,9.45,9.45,9.45,9.45,1200.0,9.4246,9.4246,9.4246,9.4246,1200.0
2005-10-07 12:35:00,9.44,9.47,9.44,9.47,6600.0,9.4146,9.4445,9.4146,9.4445,6600.0
2005-10-07 12:40:00,9.47,9.5,9.46,9.5,7000.0,9.4445,9.4744,9.4346,9.4744,7000.0
2005-10-07 12:45:00,9.51,9.55,9.5,9.55,4700.0,9.4844,9.5243,9.4744,9.5243,4700.0
2005-10-07 12:50:00,9.55,9.55,9.53,9.55,1600.0,9.5243,9.5243,9.5044,9.5243,1600.0
2005-10-07 12:55:00,9.53,9.55,9.53,9.55,1100.0,9.5044,9.5243,9.5044,9.5243,1100.0
2005-10-07 13:00:00,9.55,9.55,9.52,9.55,14700.0,9.5243,9.5243,9.4944,9.5243,14700.0
2005-10-07 13:05:00,9.56,9.56,9.56,9.56,100.0,9.5343,9.5343,9.5343,9.5343,100.0
2005-10-07 13:10:00,9.59,9.61,9.58,9.61,2100.0,9.5642,9.5841,9.5542,9.5841,2100.0
2005-10-07 13:15:00,9.63,9.63,9.55,9.55,5500.0,9.6041,9.6041,9.5243,9.5243,5500.0
2005-10-07 13:20:00,9.59,9.59,9.56,9.56,400.0,9.5642,9.5642,9.5343,9.5343,400.0
2005-10-07 13:25:00,9.56,9.6,9.56,9.6,2800.0,9.5343,9.5742,9.5343,9.5742,2800.0
2005-10-07 13:30:00,9.61,9.61,9.6,9.61,800.0,9.5841,9.5841,9.5742,9.5841,800.0
2005-10-07 13:35:00,9.6,9.6,9.55,9.57,5500.0,9.5742,9.5742,9.5243,9.5443,5500.0
2005-10-07 13:40:00,9.56,9.56,9.55,9.56,600.0,9.5343,9.5343,9.5243,9.5343,600.0
2005-10-07 13:45:00,9.53,9.55,9.51,9.53,500.0,9.5044,9.5243,9.4844,9.5044,500.0
2005-10-07 13:50:00,9.56,9.56,9.53,9.53,300.0,9.5343,9.5343,9.5044,9.5044,300.0
2005-10-07 13:55:00,9.52,9.52,9.51,9.51,1400.0,9.4944,9.4944,9.4844,9.4844,1400.0
2005-10-07 14:00:00,9.51,9.52,9.51,9.52,600.0,9.4844,9.4944,9.4844,9.4944,600.0
2005-10-07 14:05:00,9.54,9.54,9.54,9.54,500.0,9.5143,9.5143,9.5143,9.5143,500.0
2005-10-07 14:10:00,9.54,9.54,9.51,9.52,600.0,9.5143,9.5143,9.4844,9.4944,600.0
2005-10-07 14:15:00,9.53,9.59,9.51,9.58,3500.0,9.5044,9.5642,9.4844,9.5542,3500.0
2005-10-07 14:20:00,9.57,9.57,9.49,9.49,2500.0,9.5443,9.5443,9.4645,9.4645,2500.0
2005-10-07 14:25:00,9.48,9.55,9.46,9.54,6000.0,9.4545,9.5243,9.4346,9.5143,6000.0
2005-10-07 14:30:00,9.53,9.53,9.53,9.53,200.0,9.5044,9.5044,9.5044,9.5044,200.0
2005-10-07 14:35:00,9.52,9.52,9.48,9.48,1600.0,9.4944,9.4944,9.4545,9.4545,1600.0
2005-10-07 14:40:00,9.48,9.52,9.48,9.52,2500.0,9.4545,9.4944,9.4545,9.4944,2500.0
2005-10-07 14:45:00,9.51,9.51,9.51,9.51,400.0,9.4844,9.4844,9.4844,9.4844,400.0
2005-10-07 14:50:00,9.51,9.57,9.51,9.51,3200.0,9.4844,9.5443,9.4844,9.4844,3200.0
2005-10-07 14:55:00,9.54,9.54,9.5,9.5,2000.0,9.5143,9.5143,9.4744,9.4744,2000.0
2005-10-07 15:00:00,9.48,9.51,9.46,9.51,2000.0,9.4545,9.4844,9.4346,9.4844,2000.0
2005-10-07 15:05:00,9.51,9.51,9.51,9.51,0.0,9.4844,9.4844,9.4844,9.4844,0.0
2005-10-07 15:10:00,9.51,9.52,9.51,9.52,700.0,9.4844,9.4944,9.4844,9.4944,700.0
2005-10-07 15:15:00,9.58,9.58,9.55,9.55,400.0,9.5542,9.5542,9.5243,9.5243,400.0
2005-10-07 15:20:00,9.55,9.56,9.55,9.56,700.0,9.5243,9.5343,9.5243,9.5343,700.0
2005-10-07 15:25:00,9.56,9.56,9.54,9.56,500.0,9.5343,9.5343,9.5143,9.5343,500.0
2005-10-07 15:30:00,9.55,9.62,9.52,9.62,6900.0,9.5243,9.5941,9.4944,9.5941,6900.0
2005-10-07 15:35:00,9.61,9.63,9.61,9.63,1800.0,9.5841,9.6041,9.5841,9.6041,1800.0
2005-10-07 15:40:00,9.63,9.64,9.61,9.64,1100.0,9.6041,9.6141,9.5841,9.6141,1100.0
2005-10-07 15:45:00,9.63,9.66,9.55,9.58,32900.0,9.6041,9.634,9.5243,9.5542,32900.0
2005-10-07 15:50:00,9.57,9.6,9.52,9.52,7900.0,9.5443,9.5742,9.4944,9.4944,7900.0
2005-10-07 15:55:00,9.53,9.56,9.52,9.52,4600.0,9.5044,9.5343,9.4944,9.4944,4600.0
2005-10-10 09:30:00,9.45,9.51,9.45,9.5,20100.0,9.4246,9.4844,9.4246,9.4744,20100.0
2005-10-10 09:35:00,9.5,9.74,9.5,9.54,2500.0,9.4744,9.7138,9.4744,9.5143,2500.0
2005-10-10 09:40:00,9.63,9.63,9.39,9.39,4800.0,9.6041,9.6041,9.3647,9.3647,4800.0
2005-10-10 09:45:00,9.42,9.45,9.39,9.39,1900.0,9.3947,9.4246,9.3647,9.3647,1900.0
2005-10-10 09:50:00,9.41,9.41,9.33,9.37,3000.0,9.3847,9.3847,9.3049,9.3448,3000.0
2005-10-10 09:55:00,9.4,9.41,9.33,9.4,4900.0,9.3747,9.3847,9.3049,9.3747,4900.0
2005-10-10 10:00:00,9.41,9.5,9.4,9.49,1800.0,9.3847,9.4744,9.3747,9.4645,1800.0
2005-10-10 10:05:00,9.48,9.48,9.48,9.48,100.0,9.4545,9.4545,9.4545,9.4545,100.0
2005-10-10 10:10:00,9.47,9.47,9.42,9.43,2500.0,9.4445,9.4445,9.3947,9.4046,2500.0
2005-10-10 10:15:00,9.44,9.46,9.44,9.45,600.0,9.4146,9.4346,9.4146,9.4246,600.0
2005-10-10 10:20:00,9.47,9.53,9.47,9.53,1000.0,9.4445,9.5044,9.4445,9.5044,1000.0
2005-10-10 10:25:00,9.53,9.53,9.53,9.53,300.0,9.5044,9.5044,9.5044,9.5044,300.0
2005-10-10 10:30:00,9.52,9.52,9.51,9.51,500.0,9.4944,9.4944,9.4844,9.4844,500.0
2005-10-10 10:35:00,9.5,9.5,9.45,9.45,3000.0,9.4744,9.4744,9.4246,9.4246,3000.0
2005-10-10 10:40:00,9.45,9.49,9.38,9.49,3700.0,9.4246,9.4645,9.3548,9.4645,3700.0
2005-10-10 10:45:00,9.49,9.5,9.49,9.5,300.0,9.4645,9.4744,9.4645,9.4744,300.0
2005-10-10 10:50:00,9.48,9.5,9.4,9.45,4600.0,9.4545,9.4744,9.3747,9.4246,4600.0
2005-10-10 10:55:00,9.47,9.51,9.47,9.5,1300.0,9.4445,9.4844,9.4445,9.4744,1300.0
2005-10-10 11:00:00,9.45,9.45,9.38,9.39,1900.0,9.4246,9.4246,9.3548,9.3647,1900.0
2005-10-10 11:05:00,9.4,9.44,9.4,9.44,12600.0,9.3747,9.4146,9.3747,9.4146,12600.0
2005-10-10 11:10:00,9.42,9.42,9.42,9.42,300.0,9.3947,9.3947,9.3947,9.3947,300.0
2005-10-10 11:15:00,9.42,9.42,9.41,9.41,600.0,9.3947,9.3947,9.3847,9.3847,600.0
2005-10-10 11:20:00,9.36,9.38,9.36,9.36,400.0,9.3348,9.3548,9.3348,9.3348,400.0
2005-10-10 11:25:00,9.32,9.37,9.32,9.36,1800.0,9.2949,9.3448,9.2949,9.3348,1800.0
2005-10-10 11:30:00,9.37,9.37,9.34,9.37,2400.0,9.3448,9.3448,9.3149,9.3448,2400.0
2005-10-10 11:35:00,9.33,9.35,9.32,9.34,800.0,9.3049,9.3248,9.2949,9.3149,800.0
2005-10-10 11:40:00,9.35,9.36,9.35,9.36,200.0,9.3248,9.3348,9.3248,9.3348,200.0
2005-10-10 11:45:00,9.32,9.36,9.29,9.32,9100.0,9.2949,9.3348,9.265,9.2949,9100.0
2005-10-10 11:50:00,9.3,9.35,9.26,9.35,4600.0,9.275,9.3248,9.2351,9.3248,4600.0
2005-10-10 11:55:00,9.38,9.4,9.37,9.37,1300.0,9.3548,9.3747,9.3448,9.3448,1300.0
2005-10-10 12:00:00,9.4,9.4,9.37,9.38,1300.0,9.3747,9.3747,9.3448,9.3548,1300.0
2005-10-10 12:05:00,9.37,9.42,9.37,9.42,800.0,9.3448,9.3947,9.3448,9.3947,800.0
2005-10-10 12:10:00,9.42,9.42,9.41,9.41,300.0,9.3947,9.3947,9.3847,9.3847,300.0
2005-10-10 12:15:00,9.42,9.45,9.42,9.45,1500.0,9.3947,9.4246,9.3947,9.4246,1500.0
2005-10-10 12:20:00,9.44,9.45,9.44,9.45,500.0,9.4146,9.4246,9.4146,9.4246,500.0
2005-10-10 12:25:00,9.44,9.44,9.44,9.44,500.0,9.4146,9.4146,9.4146,9.4146,500.0
2005-10-10 12:30:00,9.45,9.45,9.45,9.45,100.0,9.4246,9.4246,9.4246,9.4246,100.0
2005-10-10 12:35:00,9.44,9.46,9.42,9.44,1100.0,9.4146,9.4346,9.3947,9.4146,1100.0
2005-10-10 12:40:00,9.44,9.47,9.44,9.47,500.0,9.4146,9.4445,9.4146,9.4445,500.0
2005-10-10 12:45:00,9.48,9.48,9.48,9.48,100.0,9.4545,9.4545,9.4545,9.4545,100.0
2005-10-10 12:50:00,9.51,9.51,9.49,9.49,800.0,9.4844,9.4844,9.4645,9.4645,800.0
2005-10-10 12:55:00,9.45,9.54,9.44,9.54,2500.0,9.4246,9.5143,9.4146,9.5143,2500.0
2005-10-10 13:00:00,9.49,9.49,9.45,9.45,2400.0,9.4645,9.4645,9.4246,9.4246,2400.0
2005-10-10 13:05:00,9.45,9.47,9.45,9.45,600.0,9.4246,9.4445,9.4246,9.4246,600.0
2005-10-10 13:10:00,9.45,9.45,9.43,9.45,700.0,9.4246,9.4246,9.4046,9.4246,700.0
2005-10-10 13:15:00,9.45,9.53,9.45,9.53,15000.0,9.4246,9.5044,9.4246,9.5044,15000.0
2005-10-10 13:20:00,9.55,9.55,9.48,9.49,1400.0,9.5243,9.5243,9.4545,9.4645,1400.0
2005-10-10 13:25:00,9.48,9.48,9.48,9.48,100.0,9.4545,9.4545,9.4545,9.4545,100.0
2005-10-10 13:30:00,9.5,9.5,9.5,9.5,200.0,9.4744,9.4744,9.4744,9.4744,200.0
2005-10-10 13:35:00,9.49,9.49,9.49,9.49,100.0,9.4645,9.4645,9.4645,9.4645,100.0
2005-10-10 13:40:00,9.49,9.49,9.48,9.48,700.0,9.4645,9.4645,9.4545,9.4545,700.0
2005-10-10 13:45:00,9.48,9.48,9.48,9.48,0.0,9.4545,9.4545,9.4545,9.4545,0.0
2005-10-10 13:50:00,9.46,9.46,9.43,9.44,1400.0,9.4346,9.4346,9.4046,9.4146,1400.0
2005-10-10 13:55:00,9.44,9.44,9.44,9.44,0.0,9.4146,9.4146,9.4146,9.4146,0.0
2005-10-10 14:00:00,9.43,9.46,9.43,9.46,200.0,9.4046,9.4346,9.4046,9.4346,200.0
2005-10-10 14:05:00,9.43,9.43,9.42,9.42,400.0,9.4046,9.4046,9.3947,9.3947,400.0
2005-10-10 14:10:00,9.42,9.42,9.41,9.41,600.0,9.3947,9.3947,9.3847,9.3847,600.0
2005-10-10 14:15:00,9.42,9.43,9.42,9.43,200.0,9.3947,9.4046,9.3947,9.4046,200.0
2005-10-10 14:20:00,9.41,9.41,9.35,9.35,2000.0,9.3847,9.3847,9.3248,9.3248,2000.0
2005-10-10 14:25:00,9.38,9.38,9.38,9.38,100.0,9.3548,9.3548,9.3548,9.3548,100.0
2005-10-10 14:30:00,9.38,9.38,9.37,9.37,400.0,9.3548,9.3548,9.3448,9.3448,400.0
2005-10-10 14:35:00,9.37,9.39,9.37,9.39,600.0,9.3448,9.3647,9.3448,9.3647,600.0
2005-10-10 14:40:00,9.38,9.39,9.36,9.39,3400.0,9.3548,9.3647,9.3348,9.3647,3400.0
2005-10-10 14:45:00,9.38,9.43,9.36,9.4,3500.0,9.3548,9.4046,9.3348,9.3747,3500.0
2005-10-10 14:50:00,9.35,9.36,9.33,9.36,3000.0,9.3248,9.3348,9.3049,9.3348,3000.0
2005-10-10 14:55:00,9.4,9.4,9.33,9.33,1100.0,9.3747,9.3747,9.3049,9.3049,1100.0
2005-10-10 15:00:00,9.36,9.36,9.36,9.36,300.0,9.3348,9.3348,9.3348,9.3348,300.0
2005-10-10 15:05:00,9.34,9.35,9.32,9.32,1100.0,9.3149,9.3248,9.2949,9.2949,1100.0
2005-10-10 15:10:00,9.32,9.36,9.28,9.29,2100.0,9.2949,9.3348,9.255,9.265,2100.0
2005-10-10 15:15:00,9.28,9.31,9.28,9.31,300.0,9.255,9.285,9.255,9.285,300.0
2005-10-10 15:20:00,9.32,9.33,9.31,9.33,1200.0,9.2949,9.3049,9.285,9.3049,1200.0
2005-10-10 15:25:00,9.34,9.34,9.31,9.33,1600.0,9.3149,9.3149,9.285,9.3049,1600.0
2005-10-10 15:30:00,9.32,9.53,9.28,9.45,9100.0,9.2949,9.5044,9.255,9.4246,9100.0
2005-10-10 15:35:00,9.43,9.43,9.34,9.35,2000.0,9.4046,9.4046,9.3149,9.3248,2000.0
2005-10-10 15:40:00,9.35,9.35,9.29,9.29,600.0,9.3248,9.3248,9.265,9.265,600.0
2005-10-10 15:45:00,9.3,9.43,9.3,9.38,5200.0,9.275,9.4046,9.275,9.3548,5200.0
2005-10-10 15:50:00,9.35,9.36,9.34,9.36,4500.0,9.3248,9.3348,9.3149,9.3348,4500.0
2005-10-10 15:55:00,9.36,9.44,9.35,9.4,6500.0,9.3348,9.4146,9.3248,9.3747,6500.0
2005-10-11 09:30:00,9.48,9.5,9.48,9.5,900.0,9.4545,9.4744,9.4545,9.4744,900.0
2005-10-11 09:35:00,9.55,9.56,9.51,9.51,700.0,9.5243,9.5343,9.4844,9.4844,700.0
2005-10-11 09:40:00,9.47,9.49,9.47,9.49,200.0,9.4445,9.4645,9.4445,9.4645,200.0
2005-10-11 09:45:00,9.51,9.51,9.51,9.51,100.0,9.4844,9.4844,9.4844,9.4844,100.0
2005-10-11 09:50:00,9.57,9.57,9.53,9.57,600.0,9.5443,9.5443,9.5044,9.5443,600.0
2005-10-11 09:55:00,9.56,9.6,9.55,9.6,2300.0,9.5343,9.5742,9.5243,9.5742,2300.0
2005-10-11 10:00:00,9.62,9.63,9.62,9.62,500.0,9.5941,9.6041,9.5941,9.5941,500.0
2005-10-11 10:05:00,9.59,9.6,9.4,9.42,3900.0,9.5642,9.5742,9.3747,9.3947,3900.0
2005-10-11 10:10:00,9.39,9.43,9.22,9.41,6500.0,9.3647,9.4046,9.1952,9.3847,6500.0
2005-10-11 10:15:00,9.4,9.45,9.39,9.41,600.0,9.3747,9.4246,9.3647,9.3847,600.0
2005-10-11 10:20:00,9.4,9.4,9.39,9.39,400.0,9.3747,9.3747,9.3647,9.3647,400.0
2005-10-11 10:25:00,9.43,9.63,9.43,9.57,3000.0,9.4046,9.6041,9.4046,9.5443,3000.0
2005-10-11 10:30:00,9.6,9.62,9.58,9.58,8900.0,9.5742,9.5941,9.5542,9.5542,8900.0
2005-10-11 10:35:00,9.6,9.6,9.59,9.6,300.0,9.5742,9.5742,9.5642,9.5742,300.0
2005-10-11 10:40:00,9.56,9.56,9.46,9.52,3500.0,9.5343,9.5343,9.4346,9.4944,3500.0
2005-10-11 10:45:00,9.52,9.52,9.52,9.52,0.0,9.4944,9.4944,9.4944,9.4944,0.0
2005-10-11 10:50:00,9.52,9.52,9.46,9.46,400.0,9.4944,9.4944,9.4346,9.4346,400.0
2005-10-11 10:55:00,9.46,9.46,9.46,9.46,0.0,9.4346,9.4346,9.4346,9.4346,0.0
2005-10-11 11:00:00,9.47,9.47,9.43,9.46,500.0,9.4445,9.4445,9.4046,9.4346,500.0
2005-10-11 11:05:00,9.44,9.44,9.44,9.44,100.0,9.4146,9.4146,9.4146,9.4146,100.0
2005-10-11 11:10:00,9.44,9.44,9.35,9.35,3000.0,9.4146,9.4146,9.3248,9.3248,3000.0
2005-10-11 11:15:00,9.35,9.37,9.33,9.35,700.0,9.3248,9.3448,9.3049,9.3248,700.0
2005-10-11 11:20:00,9.31,9.31,9.25,9.28,5100.0,9.285,9.285,9.2251,9.255,5100.0
2005-10-11 11:25:00,9.29,9.29,9.29,9.29,3000.0,9.265,9.265,9.265,9.265,3000.0
2005-10-11 11:30:00,9.29,9.33,9.24,9.32,8600.0,9.265,9.3049,9.2151,9.2949,8600.0
2005-10-11 11:35:00,9.33,9.33,9.32,9.32,1100.0,9.3049,9.3049,9.2949,9.2949,1100.0
2005-10-11 11:40:00,9.33,9.33,9.29,9.29,3300.0,9.3049,9.3049,9.265,9.265,3300.0
2005-10-11 11:45:00,9.32,9.33,9.28,9.31,6600.0,9.2949,9.3049,9.255,9.285,6600.0
2005-10-11 11:50:00,9.31,9.32,9.3,9.31,3100.0,9.285,9.2949,9.275,9.285,3100.0
2005-10-11 11:55:00,9.3,9.3,9.25,9.28,7600.0,9.275,9.275,9.2251,9.255,7600.0
2005-10-11 12:00:00,9.26,9.3,9.24,9.3,1700.0,9.2351,9.275,9.2151,9.275,1700.0
2005-10-11 12:05:00,9.3,9.3,9.29,9.29,200.0,9.275,9.275,9.265,9.265,200.0
2005-10-11 12:10:00,9.34,9.34,9.29,9.31,900.0,9.3149,9.3149,9.265,9.285,900.0
2005-10-11 12:15:00,9.32,9.32,9.31,9.31,700.0,9.2949,9.2949,9.285,9.285,700.0
2005-10-11 12:20:00,9.32,9.32,9.27,9.3,4000.0,9.2949,9.2949,9.2451,9.275,4000.0
2005-10-11 12:25:00,9.28,9.29,9.21,9.28,22500.0,9.255,9.265,9.1852,9.255,22500.0
2005-10-11 12:30:00,9.28,9.29,9.25,9.27,6800.0,9.255,9.265,9.2251,9.2451,6800.0
2005-10-11 12:35:00,9.27,9.3,9.27,9.3,2700.0,9.2451,9.275,9.2451,9.275,2700.0
2005-10-11 12:40:00,9.29,9.31,9.29,9.31,1600.0,9.265,9.285,9.265,9.285,1600.0
2005-10-11 12:45:00,9.32,9.32,9.25,9.26,40500.0,9.2949,9.2949,9.2251,9.2351,40500.0
2005-10-11 12:50:00,9.3,9.32,9.27,9.32,5600.0,9.275,9.2949,9.2451,9.2949,5600.0
2005-10-11 12:55:00,9.33,9.34,9.32,9.32,1100.0,9.3049,9.3149,9.2949,9.2949,1100.0
2005-10-11 13:00:00,9.33,9.36,9.32,9.35,10500.0,9.3049,9.3348,9.2949,9.3248,10500.0
2005-10-11 13:05:00,9.35,9.37,9.33,9.37,4700.0,9.3248,9.3448,9.3049,9.3448,4700.0
2005-10-11 13:10:00,9.37,9.37,9.35,9.35,3400.0,9.3448,9.3448,9.3248,9.3248,3400.0
2005-10-11 13:15:00,9.38,9.41,9.36,9.36,9000.0,9.3548,9.3847,9.3348,9.3348,9000.0
2005-10-11 13:20:00,9.4,9.4,9.39,9.4,1300.0,9.3747,9.3747,9.3647,9.3747,1300.0
2005-10-11 13:25:00,9.41,9.44,9.4,9.42,2900.0,9.3847,9.4146,9.3747,9.3947,2900.0
2005-10-11 13:30:00,9.44,9.46,9.43,9.46,7200.0,9.4146,9.4346,9.4046,9.4346,7200.0
2005-10-11 13:35:00,9.46,9.53,9.34,9.34,31300.0,9.4346,9.5044,9.3149,9.3149,31300.0
2005-10-11 13:40:00,9.49,9.49,9.43,9.46,5900.0,9.4645,9.4645,9.4046,9.4346,5900.0
2005-10-11 13:45:00,9.46,9.46,9.46,9.46,200.0,9.4346,9.4346,9.4346,9.4346,200.0
2005-10-11 13:50:00,9.46,9.47,9.46,9.47,300.0,9.4346,9.4445,9.4346,9.4445,300.0
2005-10-11 13:55:00,9.46,9.48,9.46,9.48,1200.0,9.4346,9.4545,9.4346,9.4545,1200.0
2005-10-11 14:00:00,9.47,9.48,9.46,9.47,3800.0,9.4445,9.4545,9.4346,9.4445,3800.0
2005-10-11 14:05:00,9.47,9.5,9.45,9.5,10100.0,9.4445,9.4744,9.4246,9.4744,10100.0
2005-10-11 14:10:00,9.49,9.53,9.48,9.52,4100.0,9.4645,9.5044,9.4545,9.4944,4100.0
2005-10-11 14:15:00,9.51,9.55,9.47,9.49,11200.0,9.4844,9.5243,9.4445,9.4645,11200.0
2005-10-11 14:20:00,9.46,9.47,9.46,9.47,7700.0,9.4346,9.4445,9.4346,9.4445,7700.0
2005-10-11 14:25:00,9.47,9.57,9.47,9.56,10200.0,9.4445,9.5443,9.4445,9.5343,10200.0
2005-10-11 14:30:00,9.56,9.56,9.52,9.52,4000.0,9.5343,9.5343,9.4944,9.4944,4000.0
2005-10-11 14:35:00,9.54,9.55,9.52,9.52,1900.0,9.5143,9.5243,9.4944,9.4944,1900.0
2005-10-11 14:40:00,9.52,9.54,9.52,9.53,4400.0,9.4944,9.5143,9.4944,9.5044,4400.0
2005-10-11 14:45:00,9.52,9.56,9.52,9.53,4200.0,9.4944,9.5343,9.4944,9.5044,4200.0
2005-10-11 14:50:00,9.53,9.53,9.52,9.52,1100.0,9.5044,9.5044,9.4944,9.4944,1100.0
2005-10-11 14:55:00,9.52,9.53,9.52,9.53,7300.0,9.4944,9.5044,9.4944,9.5044,7300.0
2005-10-11 15:00:00,9.52,9.52,9.52,9.52,4000.0,9.4944,9.4944,9.4944,9.4944,4000.0
2005-10-11 15:05:00,9.52,9.52,9.45,9.46,3700.0,9.4944,9.4944,9.4246,9.4346,3700.0
2005-10-11 15:10:00,9.46,9.52,9.46,9.52,3400.0,9.4346,9.4944,9.4346,9.4944,3400.0
2005-10-11 15:15:00,9.52,9.52,9.42,9.42,3100.0,9.4944,9.4944,9.3947,9.3947,3100.0
2005-10-11 15:20:00,9.47,9.5,9.41,9.46,12000.0,9.4445,9.4744,9.3847,9.4346,12000.0
2005-10-11 15:25:00,9.47,9.47,9.37,9.39,4600.0,9.4445,9.4445,9.3448,9.3647,4600.0
2005-10-11 15:30:00,9.4,9.4,9.35,9.4,7100.0,9.3747,9.3747,9.3248,9.3747,7100.0
2005-10-11 15:35:00,9.39,9.43,9.35,9.43,7700.0,9.3647,9.4046,9.3248,9.4046,7700.0
2005-10-11 15:40:00,9.42,9.42,9.36,9.4,3500.0,9.3947,9.3947,9.3348,9.3747,3500.0
2005-10-11 15:45:00,9.37,9.4,9.36,9.38,4900.0,9.3448,9.3747,9.3348,9.3548,4900.0
2005-10-11 15:50:00,9.37,9.41,9.36,9.39,22500.0,9.3448,9.3847,9.3348,9.3647,22500.0
2005-10-11 15:55:00,9.41,9.46,9.36,9.4,37800.0,9.3847,9.4346,9.3348,9.3747,37800.0
2005-10-12 09:30:00,9.33,9.38,9.31,9.34,4800.0,9.3049,9.3548,9.285,9.3149,4800.0
2005-10-12 09:35:00,9.35,9.35,9.32,9.32,500.0,9.3248,9.3248,9.2949,9.2949,500.0
2005-10-12 09:40:00,9.31,9.37,9.31,9.36,3600.0,9.285,9.3448,9.285,9.3348,3600.0
2005-10-12 09:45:00,9.33,9.34,9.31,9.33,2200.0,9.3049,9.3149,9.285,9.3049,2200.0
2005-10-12 09:50:00,9.33,9.33,9.27,9.27,3200.0,9.3049,9.3049,9.2451,9.2451,3200.0
2005-10-12 09:55:00,9.27,9.28,9.26,9.28,10600.0,9.2451,9.255,9.2351,9.255,10600.0
2005-10-12 10:00:00,9.28,9.28,9.25,9.25,9000.0,9.255,9.255,9.2251,9.2251,9000.0
2005-10-12 10:05:00,9.25,9.25,9.1,9.14,13500.0,9.2251,9.2251,9.0755,9.1154,13500.0
2005-10-12 10:10:00,9.11,9.11,9.03,9.07,62300.0,9.0855,9.0855,9.0057,9.0456,62300.0
2005-10-12 10:15:00,9.07,9.07,8.82,8.88,37700.0,9.0456,9.0456,8.7963,8.8561,37700.0
2005-10-12 10:20:00,8.88,8.9,8.8,8.81,61300.0,8.8561,8.8761,8.7763,8.7863,61300.0
2005-10-12 10:25:00,8.8,8.85,8.71,8.79,29300.0,8.7763,8.8262,8.6866,8.7664,29300.0
2005-10-12 10:30:00,8.85,8.87,8.8,8.86,7100.0,8.8262,8.8461,8.7763,8.8362,7100.0
2005-10-12 10:35:00,8.85,8.87,8.85,8.86,10500.0,8.8262,8.8461,8.8262,8.8362,10500.0
2005-10-12 10:40:00,8.84,8.89,8.84,8.89,5500.0,8.8162,8.8661,8.8162,8.8661,5500.0
2005-10-12 10:45:00,8.85,8.89,8.85,8.89,7000.0,8.8262,8.8661,8.8262,8.8661,7000.0
2005-10-12 10:50:00,8.85,8.88,8.84,8.84,6600.0,8.8262,8.8561,8.8162,8.8162,6600.0
2005-10-12 10:55:00,8.89,8.89,8.83,8.88,4000.0,8.8661,8.8661,8.8062,8.8561,4000.0
2005-10-12 11:00:00,8.84,8.89,8.84,8.89,7100.0,8.8162,8.8661,8.8162,8.8661,7100.0
2005-10-12 11:05:00,8.88,8.89,8.85,8.86,3600.0,8.8561,8.8661,8.8262,8.8362,3600.0
2005-10-12 11:10:00,8.89,8.89,8.86,8.87,3100.0,8.8661,8.8661,8.8362,8.8461,3100.0
2005-10-12 11:15:00,8.87,8.9,8.81,8.87,60900.0,8.8461,8.8761,8.7863,8.8461,60900.0
2005-10-12 11:20:00,8.86,8.9,8.83,8.9,31000.0,8.8362,8.8761,8.8062,8.8761,31000.0
2005-10-12 11:25:00,8.89,8.9,8.81,8.86,10500.0,8.8661,8.8761,8.7863,8.8362,10500.0
2005-10-12 11:30:00,8.82,8.86,8.81,8.85,12200.0,8.7963,8.8362,8.7863,8.8262,12200.0
2005-10-12 11:35:00,8.86,8.86,8.83,8.83,86000.0,8.8362,8.8362,8.8062,8.8062,86000.0
2005-10-12 11:40:00,8.83,8.9,8.83,8.89,67500.0,8.8062,8.8761,8.8062,8.8661,67500.0
2005-10-12 11:45:00,8.89,8.89,8.84,8.88,4300.0,8.8661,8.8661,8.8162,8.8561,4300.0
2005-10-12 11:50:00,8.88,8.9,8.83,8.86,3300.0,8.8561,8.8761,8.8062,8.8362,3300.0
2005-10-12 11:55:00,8.86,8.9,8.81,8.9,6100.0,8.8362,8.8761,8.7863,8.8761,6100.0
2005-10-12 12:00:00,8.86,8.87,8.84,8.85,1900.0,8.8362,8.8461,8.8162,8.8262,1900.0
2005-10-12 12:05:00,8.84,8.88,8.81,8.88,14000.0,8.8162,8.8561,8.7863,8.8561,14000.0
2005-10-12 12:10:00,8.87,8.88,8.82,8.82,3800.0,8.8461,8.8561,8.7963,8.7963,3800.0
2005-10-12 12:15:00,8.8,8.84,8.8,8.83,12800.0,8.7763,8.8162,8.7763,8.8062,12800.0
2005-10-12 12:20:00,8.82,8.85,8.82,8.85,4500.0,8.7963,8.8262,8.7963,8.8262,4500.0
2005-10-12 12:25:00,8.85,8.85,8.8,8.85,21400.0,8.8262,8.8262,8.7763,8.8262,21400.0
2005-10-12 12:30:00,8.83,8.85,8.8,8.82,15100.0,8.8062,8.8262,8.7763,8.7963,15100.0
2005-10-12 12:35:00,8.82,8.83,8.77,8.79,11300.0,8.7963,8.8062,8.7464,8.7664,11300.0
2005-10-12 12:40:00,8.78,8.79,8.76,8.77,79100.0,8.7564,8.7664,8.7364,8.7464,79100.0
2005-10-12 12:45:00,8.77,8.84,8.76,8.81,40700.0,8.7464,8.8162,8.7364,8.7863,40700.0
2005-10-12 12:50:00,8.81,8.81,8.77,8.8,12100.0,8.7863,8.7863,8.7464,8.7763,12100.0
2005-10-12 12:55:00,8.82,8.82,8.8,8.82,4000.0,8.7963,8.7963,8.7763,8.7963,4000.0
2005-10-12 13:00:00,8.8,8.82,8.8,8.82,400.0,8.7763,8.7963,8.7763,8.7963,400.0
2005-10-12 13:05:00,8.82,8.83,8.8,8.8,5800.0,8.7963,8.8062,8.7763,8.7763,5800.0
2005-10-12 13:10:00,8.83,8.83,8.78,8.8,2400.0,8.8062,8.8062,8.7564,8.7763,2400.0
2005-10-12 13:15:00,8.8,8.81,8.77,8.81,3800.0,8.7763,8.7863,8.7464,8.7863,3800.0
2005-10-12 13:20:00,8.78,8.82,8.78,8.82,2200.0,8.7564,8.7963,8.7564,8.7963,2200.0
2005-10-12 13:25:00,8.82,8.82,8.77,8.78,3800.0,8.7963,8.7963,8.7464,8.7564,3800.0
2005-10-12 13:30:00,8.78,8.78,8.77,8.78,1700.0,8.7564,8.7564,8.7464,8.7564,1700.0
2005-10-12 13:35:00,8.77,8.8,8.77,8.8,56200.0,8.7464,8.7763,8.7464,8.7763,56200.0
2005-10-12 13:40:00,8.78,8.83,8.78,8.83,7000.0,8.7564,8.8062,8.7564,8.8062,7000.0
2005-10-12 13:45:00,8.83,8.85,8.83,8.85,4300.0,8.8062,8.8262,8.8062,8.8262,4300.0
2005-10-12 13:50:00,8.85,8.91,8.84,8.86,6700.0,8.8262,8.886,8.8162,8.8362,6700.0
2005-10-12 13:55:00,8.85,8.9,8.85,8.85,7000.0,8.8262,8.8761,8.8262,8.8262,7000.0
2005-10-12 14:00:00,8.87,8.9,8.85,8.9,1500.0,8.8461,8.8761,8.8262,8.8761,1500.0
2005-10-12 14:05:00,8.89,8.91,8.89,8.91,20800.0,8.8661,8.886,8.8661,8.886,20800.0
2005-10-12 14:10:00,8.91,8.91,8.88,8.9,6600.0,8.886,8.886,8.8561,8.8761,6600.0
2005-10-12 14:15:00,8.88,8.91,8.87,8.88,2200.0,8.8561,8.886,8.8461,8.8561,2200.0
2005-10-12 14:20:00,8.86,8.87,8.81,8.86,3500.0,8.8362,8.8461,8.7863,8.8362,3500.0
2005-10-12 14:25:00,8.82,8.86,8.82,8.83,6300.0,8.7963,8.8362,8.7963,8.8062,6300.0
2005-10-12 14:30:00,8.83,8.85,8.8,8.8,8500.0,8.8062,8.8262,8.7763,8.7763,8500.0
2005-10-12 14:35:00,8.8,8.82,8.8,8.81,5200.0,8.7763,8.7963,8.7763,8.7863,5200.0
2005-10-12 14:40:00,8.8,8.81,8.8,8.81,7800.0,8.7763,8.7863,8.7763,8.7863,7800.0
2005-10-12 14:45:00,8.81,8.81,8.74,8.79,4700.0,8.7863,8.7863,8.7165,8.7664,4700.0
2005-10-12 14:50:00,8.76,8.77,8.69,8.74,4500.0,8.7364,8.7464,8.6666,8.7165,4500.0
2005-10-12 14:55:00,8.7,8.76,8.69,8.76,46300.0,8.6766,8.7364,8.6666,8.7364,46300.0
2005-10-12 15:00:00,8.74,8.79,8.72,8.79,32900.0,8.7165,8.7664,8.6965,8.7664,32900.0
2005-10-12 15:05:00,8.76,8.79,8.73,8.78,5900.0,8.7364,8.7664,8.7065,8.7564,5900.0
2005-10-12 15:10:00,8.75,8.75,8.72,8.72,600.0,8.7265,8.7265,8.6965,8.6965,600.0
2005-10-12 15:15:00,8.72,8.79,8.7,8.76,9600.0,8.6965,8.7664,8.6766,8.7364,9600.0
2005-10-12 15:20:00,8.78,8.8,8.77,8.8,7700.0,8.7564,8.7763,8.7464,8.7763,7700.0
2005-10-12 15:25:00,8.8,8.8,8.76,8.79,14400.0,8.7763,8.7763,8.7364,8.7664,14400.0
2005-10-12 15:30:00,8.75,8.77,8.74,8.75,4900.0,8.7265,8.7464,8.7165,8.7265,4900.0
2005-10-12 15:35:00,8.75,8.8,8.73,8.8,24600.0,8.7265,8.7763,8.7065,8.7763,24600.0
2005-10-12 15:40:00,8.8,8.8,8.74,8.8,2700.0,8.7763,8.7763,8.7165,8.7763,2700.0
2005-10-12 15:45:00,8.79,8.79,8.72,8.75,14800.0,8.7664,8.7664,8.6965,8.7265,14800.0
2005-10-12 15:50:00,8.75,8.82,8.74,8.81,42800.0,8.7265,8.7963,8.7165,8.7863,42800.0
2005-10-12 15:55:00,8.81,8.81,8.76,8.77,24300.0,8.7863,8.7863,8.7364,8.7464,24300.0
2005-10-13 09:30:00,8.69,8.81,8.68,8.8,7600.0,8.6666,8.7863,8.6566,8.7763,7600.0
2005-10-13 09:35:00,8.81,8.81,8.76,8.76,1700.0,8.7863,8.7863,8.7364,8.7364,1700.0
2005-10-13 09:40:00,8.79,8.79,8.75,8.77,3500.0,8.7664,8.7664,8.7265,8.7464,3500.0
2005-10-13 09:45:00,8.79,8.8,8.72,8.77,13900.0,8.7664,8.7763,8.6965,8.7464,13900.0
2005-10-13 09:50:00,8.77,8.8,8.77,8.79,3300.0,8.7464,8.7763,8.7464,8.7664,3300.0
2005-10-13 09:55:00,8.8,8.8,8.76,8.8,5900.0,8.7763,8.7763,8.7364,8.7763,5900.0
2005-10-13 10:00:00,8.82,8.82,8.79,8.79,6400.0,8.7963,8.7963,8.7664,8.7664,6400.0
2005-10-13 10:05:00,8.78,8.8,8.77,8.77,3800.0,8.7564,8.7763,8.7464,8.7464,3800.0
2005-10-13 10:10:00,8.77,8.8,8.77,8.79,3000.0,8.7464,8.7763,8.7464,8.7664,3000.0
2005-10-13 10:15:00,8.78,8.8,8.78,8.79,1800.0,8.7564,8.7763,8.7564,8.7664,1800.0
2005-10-13 10:20:00,8.8,8.8,8.77,8.8,6300.0,8.7763,8.7763,8.7464,8.7763,6300.0
2005-10-13 10:25:00,8.79,8.8,8.79,8.8,1100.0,8.7664,8.7763,8.7664,8.7763,1100.0
2005-10-13 10:30:00,8.8,8.84,8.79,8.83,5900.0,8.7763,8.8162,8.7664,8.8062,5900.0
2005-10-13 10:35:00,8.83,8.84,8.82,8.84,9200.0,8.8062,8.8162,8.7963,8.8162,9200.0
2005-10-13 10:40:00,8.84,8.85,8.81,8.85,34600.0,8.8162,8.8262,8.7863,8.8262,34600.0
2005-10-13 10:45:00,8.85,8.91,8.85,8.87,16100.0,8.8262,8.886,8.8262,8.8461,16100.0
2005-10-13 10:50:00,8.87,8.87,8.87,8.87,2200.0,8.8461,8.8461,8.8461,8.8461,2200.0
2005-10-13 10:55:00,8.86,8.86,8.84,8.85,4200.0,8.8362,8.8362,8.8162,8.8262,4200.0
2005-10-13 11:00:00,8.85,8.85,8.78,8.82,13200.0,8.8262,8.8262,8.7564,8.7963,13200.0
2005-10-13 11:05:00,8.82,8.84,8.75,8.77,4900.0,8.7963,8.8162,8.7265,8.7464,4900.0
2005-10-13 11:10:00,8.79,8.83,8.77,8.83,2700.0,8.7664,8.8062,8.7464,8.8062,2700.0
2005-10-13 11:15:00,8.83,8.84,8.82,8.84,3200.0,8.8062,8.8162,8.7963,8.8162,3200.0
2005-10-13 11:20:00,8.84,8.84,8.74,8.81,2800.0,8.8162,8.8162,8.7165,8.7863,2800.0
2005-10-13 11:25:00,8.81,8.84,8.81,8.84,1000.0,8.7863,8.8162,8.7863,8.8162,1000.0
2005-10-13 11:30:00,8.84,8.84,8.69,8.8,2700.0,8.8162,8.8162,8.6666,8.7763,2700.0
2005-10-13 11:35:00,8.8,8.84,8.79,8.79,20000.0,8.7763,8.8162,8.7664,8.7664,20000.0
2005-10-13 11:40:00,8.79,8.8,8.73,8.73,5600.0,8.7664,8.7763,8.7065,8.7065,5600.0
2005-10-13 11:45:00,8.72,8.74,8.69,8.72,2500.0,8.6965,8.7165,8.6666,8.6965,2500.0
2005-10-13 11:50:00,8.74,8.74,8.71,8.72,900.0,8.7165,8.7165,8.6866,8.6965,900.0
2005-10-13 11:55:00,8.75,8.75,8.55,8.59,4400.0,8.7265,8.7265,8.527,8.5669,4400.0
2005-10-13 12:00:00,8.59,8.68,8.59,8.63,6100.0,8.5669,8.6566,8.5669,8.6068,6100.0
2005-10-13 12:05:00,8.64,8.78,8.64,8.77,4700.0,8.6168,8.7564,8.6168,8.7464,4700.0
2005-10-13 12:10:00,8.76,8.8,8.76,8.77,5500.0,8.7364,8.7763,8.7364,8.7464,5500.0
2005-10-13 12:15:00,8.76,8.77,8.73,8.74,3200.0,8.7364,8.7464,8.7065,8.7165,3200.0
2005-10-13 12:20:00,8.75,8.76,8.56,8.63,35600.0,8.7265,8.7364,8.537,8.6068,35600.0
2005-10-13 12:25:00,8.69,8.73,8.69,8.72,500.0,8.6666,8.7065,8.6666,8.6965,500.0
2005-10-13 12:30:00,8.72,8.76,8.72,8.75,2600.0,8.6965,8.7364,8.6965,8.7265,2600.0
2005-10-13 12:35:00,8.75,8.77,8.75,8.77,700.0,8.7265,8.7464,8.7265,8.7464,700.0
2005-10-13 12:40:00,8.75,8.78,8.74,8.78,2900.0,8.7265,8.7564,8.7165,8.7564,2900.0
2005-10-13 12:45:00,8.78,8.82,8.78,8.81,6700.0,8.7564,8.7963,8.7564,8.7863,6700.0
2005-10-13 12:50:00,8.8,8.8,8.77,8.77,4900.0,8.7763,8.7763,8.7464,8.7464,4900.0
2005-10-13 12:55:00,8.79,8.83,8.79,8.8,4200.0,8.7664,8.8062,8.7664,8.7763,4200.0
2005-10-13 13:00:00,8.8,8.82,8.8,8.82,600.0,8.7763,8.7963,8.7763,8.7963,600.0
2005-10-13 13:05:00,8.82,8.83,8.74,8.76,9100.0,8.7963,8.8062,8.7165,8.7364,9100.0
2005-10-13 13:10:00,8.75,8.79,8.75,8.75,4300.0,8.7265,8.7664,8.7265,8.7265,4300.0
2005-10-13 13:15:00,8.75,8.76,8.75,8.76,1600.0,8.7265,8.7364,8.7265,8.7364,1600.0
2005-10-13 13:20:00,8.74,8.75,8.72,8.73,2700.0,8.7165,8.7265,8.6965,8.7065,2700.0
2005-10-13 13:25:00,8.74,8.75,8.74,8.75,400.0,8.7165,8.7265,8.7165,8.7265,400.0
2005-10-13 13:30:00,8.75,8.81,8.75,8.81,11400.0,8.7265,8.7863,8.7265,8.7863,11400.0
2005-10-13 13:35:00,8.81,8.81,8.78,8.78,1300.0,8.7863,8.7863,8.7564,8.7564,1300.0
2005-10-13 13:40:00,8.78,8.82,8.73,8.73,3000.0,8.7564,8.7963,8.7065,8.7065,3000.0
2005-10-13 13:45:00,8.74,8.76,8.74,8.75,1000.0,8.7165,8.7364,8.7165,8.7265,1000.0
2005-10-13 13:50:00,8.75,8.79,8.74,8.78,2000.0,8.7265,8.7664,8.7165,8.7564,2000.0
2005-10-13 13:55:00,8.76,8.79,8.74,8.75,5300.0,8.7364,8.7664,8.7165,8.7265,5300.0
2005-10-13 14:00:00,8.79,8.85,8.75,8.85,3500.0,8.7664,8.8262,8.7265,8.8262,3500.0
2005-10-13 14:05:00,8.85,8.85,8.85,8.85,1300.0,8.8262,8.8262,8.8262,8.8262,1300.0
2005-10-13 14:10:00,8.85,8.85,8.8,8.84,2700.0,8.8262,8.8262,8.7763,8.8162,2700.0
2005-10-13 14:15:00,8.84,8.85,8.84,8.85,1300.0,8.8162,8.8262,8.8162,8.8262,1300.0
2005-10-13 14:20:00,8.85,8.89,8.84,8.89,4100.0,8.8262,8.8661,8.8162,8.8661,4100.0
2005-10-13 14:25:00,8.89,8.89,8.86,8.86,1200.0,8.8661,8.8661,8.8362,8.8362,1200.0
2005-10-13 14:30:00,8.85,8.89,8.84,8.88,4900.0,8.8262,8.8661,8.8162,8.8561,4900.0
2005-10-13 14:35:00,8.88,8.94,8.88,8.94,5100.0,8.8561,8.9159,8.8561,8.9159,5100.0
2005-10-13 14:40:00,8.93,8.93,8.93,8.93,100.0,8.906,8.906,8.906,8.906,100.0
2005-10-13 14:45:00,8.95,8.95,8.94,8.94,6400.0,8.9259,8.9259,8.9159,8.9159,6400.0
2005-10-13 14:50:00,8.94,8.94,8.9,8.9,1000.0,8.9159,8.9159,8.8761,8.8761,1000.0
2005-10-13 14:55:00,8.91,8.92,8.91,8.91,500.0,8.886,8.896,8.886,8.886,500.0
2005-10-13 15:00:00,8.93,8.95,8.91,8.91,4500.0,8.906,8.9259,8.886,8.886,4500.0
2005-10-13 15:05:00,8.9,8.9,8.85,8.9,3500.0,8.8761,8.8761,8.8262,8.8761,3500.0
2005-10-13 15:10:00,8.91,8.94,8.9,8.9,4800.0,8.886,8.9159,8.8761,8.8761,4800.0
2005-10-13 15:15:00,8.95,8.95,8.91,8.91,12400.0,8.9259,8.9259,8.886,8.886,12400.0
2005-10-13 15:20:00,8.91,8.93,8.89,8.93,2800.0,8.886,8.906,8.8661,8.906,2800.0
2005-10-13 15:25:00,8.92,8.93,8.9,8.93,2000.0,8.896,8.906,8.8761,8.906,2000.0
2005-10-13 15:30:00,8.94,8.95,8.93,8.94,3700.0,8.9159,8.9259,8.906,8.9159,3700.0
2005-10-13 15:35:00,8.94,9.0,8.94,8.99,4100.0,8.9159,8.9758,8.9159,8.9658,4100.0
2005-10-13 15:40:00,9.0,9.01,8.99,9.01,7900.0,8.9758,8.9858,8.9658,8.9858,7900.0
2005-10-13 15:45:00,9.02,9.02,9.0,9.0,4900.0,8.9957,8.9957,8.9758,8.9758,4900.0
2005-10-13 15:50:00,8.99,9.0,8.95,8.99,10700.0,8.9658,8.9758,8.9259,8.9658,10700.0
2005-10-13 15:55:00,8.99,9.0,8.9,8.9,14400.0,8.9658,8.9758,8.8761,8.8761,14400.0
2005-10-14 09:30:00,9.0,9.0,8.95,9.0,12500.0,8.9758,8.9758,8.9259,8.9758,12500.0
2005-10-14 09:35:00,8.96,9.0,8.95,9.0,4000.0,8.9359,8.9758,8.9259,8.9758,4000.0
2005-10-14 09:40:00,9.0,9.0,8.92,8.97,1800.0,8.9758,8.9758,8.896,8.9459,1800.0
2005-10-14 09:45:00,8.97,8.97,8.9,8.9,2200.0,8.9459,8.9459,8.8761,8.8761,2200.0
2005-10-14 09:50:00,8.89,8.92,8.82,8.82,2000.0,8.8661,8.896,8.7963,8.7963,2000.0
2005-10-14 09:55:00,8.82,8.83,8.78,8.8,1000.0,8.7963,8.8062,8.7564,8.7763,1000.0
2005-10-14 10:00:00,8.8,8.95,8.8,8.93,2300.0,8.7763,8.9259,8.7763,8.906,2300.0
2005-10-14 10:05:00,8.92,8.94,8.89,8.9,2700.0,8.896,8.9159,8.8661,8.8761,2700.0
2005-10-14 10:10:00,8.9,8.91,8.89,8.89,1600.0,8.8761,8.886,8.8661,8.8661,1600.0
2005-10-14 10:15:00,8.88,8.91,8.85,8.88,1500.0,8.8561,8.886,8.8262,8.8561,1500.0
2005-10-14 10:20:00,8.89,8.9,8.88,8.9,1300.0,8.8661,8.8761,8.8561,8.8761,1300.0
2005-10-14 10:25:00,8.93,8.97,8.93,8.97,24400.0,8.906,8.9459,8.906,8.9459,24400.0
2005-10-14 10:30:00,8.98,9.0,8.93,8.95,5000.0,8.9558,8.9758,8.906,8.9259,5000.0
2005-10-14 10:35:00,8.96,9.01,8.95,9.01,5200.0,8.9359,8.9858,8.9259,8.9858,5200.0
2005-10-14 10:40:00,9.01,9.03,8.98,9.03,2700.0,8.9858,9.0057,8.9558,9.0057,2700.0
2005-10-14 10:45:00,9.05,9.1,9.05,9.1,6300.0,9.0257,9.0755,9.0257,9.0755,6300.0
2005-10-14 10:50:00,9.11,9.15,9.1,9.1,7700.0,9.0855,9.1254,9.0755,9.0755,7700.0
2005-10-14 10:55:00,9.12,9.18,9.12,9.16,3700.0,9.0955,9.1553,9.0955,9.1354,3700.0
2005-10-14 11:00:00,9.15,9.16,9.15,9.16,600.0,9.1254,9.1354,9.1254,9.1354,600.0
2005-10-14 11:05:00,9.19,9.2,9.17,9.17,1300.0,9.1653,9.1752,9.1453,9.1453,1300.0
2005-10-14 11:10:00,9.2,9.21,9.19,9.21,3700.0,9.1752,9.1852,9.1653,9.1852,3700.0
2005-10-14 11:15:00,9.21,9.23,9.2,9.23,5300.0,9.1852,9.2052,9.1752,9.2052,5300.0
2005-10-14 11:20:00,9.23,9.28,9.23,9.27,4800.0,9.2052,9.255,9.2052,9.2451,4800.0
2005-10-14 11:25:00,9.28,9.28,9.26,9.26,1000.0,9.255,9.255,9.2351,9.2351,1000.0
2005-10-14 11:30:00,9.25,9.28,9.25,9.27,6700.0,9.2251,9.255,9.2251,9.2451,6700.0
2005-10-14 11:35:00,9.28,9.3,9.27,9.3,1700.0,9.255,9.275,9.2451,9.275,1700.0
2005-10-14 11:40:00,9.31,9.32,9.27,9.28,3200.0,9.285,9.2949,9.2451,9.255,3200.0
2005-10-14 11:45:00,9.27,9.28,9.27,9.28,1400.0,9.2451,9.255,9.2451,9.255,1400.0
2005-10-14 11:50:00,9.3,9.3,9.26,9.26,3000.0,9.275,9.275,9.2351,9.2351,3000.0
2005-10-14 11:55:00,9.27,9.3,9.26,9.26,4700.0,9.2451,9.275,9.2351,9.2351,4700.0
2005-10-14 12:00:00,9.26,9.29,9.24,9.29,1800.0,9.2351,9.265,9.2151,9.265,1800.0
2005-10-14 12:05:00,9.28,9.3,9.27,9.28,2600.0,9.255,9.275,9.2451,9.255,2600.0
2005-10-14 12:10:00,9.26,9.3,9.26,9.28,2200.0,9.2351,9.275,9.2351,9.255,2200.0
2005-10-14 12:15:00,9.25,9.27,9.25,9.26,800.0,9.2251,9.2451,9.2251,9.2351,800.0
2005-10-14 12:20:00,9.25,9.27,9.25,9.26,400.0,9.2251,9.2451,9.2251,9.2351,400.0
2005-10-14 12:25:00,9.25,9.26,9.25,9.26,1300.0,9.2251,9.2351,9.2251,9.2351,1300.0
2005-10-14 12:30:00,9.25,9.27,9.23,9.25,1200.0,9.2251,9.2451,9.2052,9.2251,1200.0
2005-10-14 12:35:00,9.25,9.26,9.24,9.25,600.0,9.2251,9.2351,9.2151,9.2251,600.0
2005-10-14 12:40:00,9.25,9.25,9.25,9.25,300.0,9.2251,9.2251,9.2251,9.2251,300.0
2005-10-14 12:45:00,9.25,9.25,9.24,9.24,3200.0,9.2251,9.2251,9.2151,9.2151,3200.0
2005-10-14 12:50:00,9.24,9.25,9.24,9.24,400.0,9.2151,9.2251,9.2151,9.2151,400.0
2005-10-14 12:55:00,9.23,9.24,9.23,9.23,600.0,9.2052,9.2151,9.2052,9.2052,600.0
2005-10-14 13:00:00,9.23,9.25,9.22,9.24,1200.0,9.2052,9.2251,9.1952,9.2151,1200.0
2005-10-14 13:05:00,9.23,9.25,9.2,9.21,5800.0,9.2052,9.2251,9.1752,9.1852,5800.0
2005-10-14 13:10:00,9.19,9.19,9.17,9.17,500.0,9.1653,9.1653,9.1453,9.1453,500.0
2005-10-14 13:15:00,9.16,9.17,9.16,9.17,1100.0,9.1354,9.1453,9.1354,9.1453,1100.0
2005-10-14 13:20:00,9.16,9.17,9.16,9.17,1100.0,9.1354,9.1453,9.1354,9.1453,1100.0
2005-10-14 13:25:00,9.19,9.19,9.14,9.19,2900.0,9.1653,9.1653,9.1154,9.1653,2900.0
2005-10-14 13:30:00,9.18,9.18,9.18,9.18,200.0,9.1553,9.1553,9.1553,9.1553,200.0
2005-10-14 13:35:00,9.18,9.19,9.18,9.19,700.0,9.1553,9.1653,9.1553,9.1653,700.0
2005-10-14 13:40:00,9.19,9.19,9.14,9.17,3200.0,9.1653,9.1653,9.1154,9.1453,3200.0
2005-10-14 13:45:00,9.19,9.19,9.17,9.19,2200.0,9.1653,9.1653,9.1453,9.1653,2200.0
2005-10-14 13:50:00,9.18,9.19,9.16,9.19,1000.0,9.1553,9.1653,9.1354,9.1653,1000.0
2005-10-14 13:55:00,9.19,9.2,9.17,9.19,2000.0,9.1653,9.1752,9.1453,9.1653,2000.0
2005-10-14 14:00:00,9.19,9.2,9.19,9.2,300.0,9.1653,9.1752,9.1653,9.1752,300.0
2005-10-14 14:05:00,9.2,9.2,9.19,9.2,2600.0,9.1752,9.1752,9.1653,9.1752,2600.0
2005-10-14 14:10:00,9.19,9.2,9.19,9.2,1400.0,9.1653,9.1752,9.1653,9.1752,1400.0
2005-10-14 14:15:00,9.21,9.23,9.2,9.2,1200.0,9.1852,9.2052,9.1752,9.1752,1200.0
2005-10-14 14:20:00,9.22,9.23,9.21,9.21,700.0,9.1952,9.2052,9.1852,9.1852,700.0
2005-10-14 14:25:00,9.23,9.23,9.19,9.19,1100.0,9.2052,9.2052,9.1653,9.1653,1100.0
2005-10-14 14:30:00,9.19,9.19,9.13,9.18,900.0,9.1653,9.1653,9.1054,9.1553,900.0
2005-10-14 14:35:00,9.18,9.23,9.18,9.2,1800.0,9.1553,9.2052,9.1553,9.1752,1800.0
2005-10-14 14:40:00,9.21,9.22,9.21,9.22,700.0,9.1852,9.1952,9.1852,9.1952,700.0
2005-10-14 14:45:00,9.22,9.23,9.22,9.23,600.0,9.1952,9.2052,9.1952,9.2052,600.0
2005-10-14 14:50:00,9.23,9.25,9.22,9.25,2800.0,9.2052,9.2251,9.1952,9.2251,2800.0
2005-10-14 14:55:00,9.24,9.24,9.23,9.24,1100.0,9.2151,9.2151,9.2052,9.2151,1100.0
2005-10-14 15:00:00,9.25,9.25,9.21,9.25,7700.0,9.2251,9.2251,9.1852,9.2251,7700.0
2005-10-14 15:05:00,9.24,9.25,9.24,9.25,1200.0,9.2151,9.2251,9.2151,9.2251,1200.0
2005-10-14 15:10:00,9.24,9.24,9.21,9.21,2100.0,9.2151,9.2151,9.1852,9.1852,2100.0
2005-10-14 15:15:00,9.21,9.25,9.21,9.25,800.0,9.1852,9.2251,9.1852,9.2251,800.0
2005-10-14 15:20:00,9.24,9.26,9.23,9.24,5700.0,9.2151,9.2351,9.2052,9.2151,5700.0
2005-10-14 15:25:00,9.25,9.25,9.2,9.2,3100.0,9.2251,9.2251,9.1752,9.1752,3100.0
2005-10-14 15:30:00,9.24,9.26,9.24,9.24,2500.0,9.2151,9.2351,9.2151,9.2151,2500.0
2005-10-14 15:35:00,9.24,9.24,9.24,9.24,200.0,9.2151,9.2151,9.2151,9.2151,200.0
2005-10-14 15:40:00,9.25,9.25,9.24,9.24,4000.0,9.2251,9.2251,9.2151,9.2151,4000.0
2005-10-14 15:45:00,9.25,9.25,9.24,9.24,600.0,9.2251,9.2251,9.2151,9.2151,600.0
2005-10-14 15:50:00,9.24,9.25,9.18,9.24,4500.0,9.2151,9.2251,9.1553,9.2151,4500.0
2005-10-14 15:55:00,9.24,9.25,9.18,9.21,5700.0,9.2151,9.2251,9.1553,9.1852,5700.0
2005-10-17 09:30:00,9.15,9.18,9.03,9.05,22000.0,9.1254,9.1553,9.0057,9.0257,22000.0
2005-10-17 09:35:00,9.09,9.1,9.05,9.1,2200.0,9.0655,9.0755,9.0257,9.0755,2200.0
2005-10-17 09:40:00,9.1,9.11,9.07,9.11,3300.0,9.0755,9.0855,9.0456,9.0855,3300.0
2005-10-17 09:45:00,9.11,9.11,9.09,9.1,1600.0,9.0855,9.0855,9.0655,9.0755,1600.0
2005-10-17 09:50:00,9.11,9.15,9.1,9.15,2200.0,9.0855,9.1254,9.0755,9.1254,2200.0
2005-10-17 09:55:00,9.17,9.19,9.17,9.17,1400.0,9.1453,9.1653,9.1453,9.1453,1400.0
2005-10-17 10:00:00,9.19,9.3,9.18,9.28,9300.0,9.1653,9.275,9.1553,9.255,9300.0
2005-10-17 10:05:00,9.3,9.31,9.29,9.3,6700.0,9.275,9.285,9.265,9.275,6700.0
2005-10-17 10:10:00,9.27,9.27,9.24,9.25,2700.0,9.2451,9.2451,9.2151,9.2251,2700.0
2005-10-17 10:15:00,9.27,9.28,9.2,9.26,5900.0,9.2451,9.255,9.1752,9.2351,5900.0
2005-10-17 10:20:00,9.25,9.27,9.2,9.25,23600.0,9.2251,9.2451,9.1752,9.2251,23600.0
2005-10-17 10:25:00,9.25,9.3,9.25,9.28,9100.0,9.2251,9.275,9.2251,9.255,9100.0
2005-10-17 10:30:00,9.29,9.29,9.22,9.22,5500.0,9.265,9.265,9.1952,9.1952,5500.0
2005-10-17 10:35:00,9.23,9.23,9.2,9.2,1400.0,9.2052,9.2052,9.1752,9.1752,1400.0
2005-10-17 10:40:00,9.2,9.21,9.2,9.2,4700.0,9.1752,9.1852,9.1752,9.1752,4700.0
2005-10-17 10:45:00,9.2,9.2,9.18,9.18,1000.0,9.1752,9.1752,9.1553,9.1553,1000.0
2005-10-17 10:50:00,9.21,9.21,9.13,9.13,1500.0,9.1852,9.1852,9.1054,9.1054,1500.0
2005-10-17 10:55:00,9.15,9.16,9.15,9.16,200.0,9.1254,9.1354,9.1254,9.1354,200.0
2005-10-17 11:00:00,9.16,9.16,9.1,9.1,3200.0,9.1354,9.1354,9.0755,9.0755,3200.0
2005-10-17 11:05:00,9.11,9.13,9.11,9.12,1000.0,9.0855,9.1054,9.0855,9.0955,1000.0
2005-10-17 11:10:00,9.13,9.17,9.13,9.15,1500.0,9.1054,9.1453,9.1054,9.1254,1500.0
2005-10-17 11:15:00,9.15,9.16,9.15,9.15,400.0,9.1254,9.1354,9.1254,9.1254,400.0
2005-10-17 11:20:00,9.14,9.14,9.1,9.1,800.0,9.1154,9.1154,9.0755,9.0755,800.0
2005-10-17 11:25:00,9.11,9.12,9.1,9.12,2800.0,9.0855,9.0955,9.0755,9.0955,2800.0
2005-10-17 11:30:00,9.1,9.12,9.05,9.05,4100.0,9.0755,9.0955,9.0257,9.0257,4100.0
2005-10-17 11:35:00,9.06,9.07,9.06,9.07,400.0,9.0356,9.0456,9.0356,9.0456,400.0
2005-10-17 11:40:00,9.09,9.11,9.09,9.09,900.0,9.0655,9.0855,9.0655,9.0655,900.0
2005-10-17 11:45:00,9.07,9.35,9.07,9.35,2900.0,9.0456,9.3248,9.0456,9.3248,2900.0
2005-10-17 11:50:00,9.31,9.32,9.27,9.29,1400.0,9.285,9.2949,9.2451,9.265,1400.0
2005-10-17 11:55:00,9.26,9.3,9.26,9.29,300.0,9.2351,9.275,9.2351,9.265,300.0
2005-10-17 12:00:00,9.3,9.3,9.24,9.24,2100.0,9.275,9.275,9.2151,9.2151,2100.0
2005-10-17 12:05:00,9.24,9.24,9.13,9.13,1200.0,9.2151,9.2151,9.1054,9.1054,1200.0
2005-10-17 12:10:00,9.14,9.15,9.14,9.15,1300.0,9.1154,9.1254,9.1154,9.1254,1300.0
2005-10-17 12:15:00,9.14,9.14,9.07,9.11,2200.0,9.1154,9.1154,9.0456,9.0855,2200.0
2005-10-17 12:20:00,9.13,9.13,9.11,9.11,900.0,9.1054,9.1054,9.0855,9.0855,900.0
2005-10-17 12:25:00,9.09,9.09,9.05,9.05,1400.0,9.0655,9.0655,9.0257,9.0257,1400.0
2005-10-17 12:30:00,9.05,9.06,9.05,9.05,2000.0,9.0257,9.0356,9.0257,9.0257,2000.0
2005-10-17 12:35:00,9.05,9.1,9.05,9.1,3100.0,9.0257,9.0755,9.0257,9.0755,3100.0
2005-10-17 12:40:00,9.08,9.1,9.06,9.08,3300.0,9.0556,9.0755,9.0356,9.0556,3300.0
2005-10-17 12:45:00,9.09,9.09,9.06,9.09,1000.0,9.0655,9.0655,9.0356,9.0655,1000.0
2005-10-17 12:50:00,9.09,9.1,9.06,9.09,3400.0,9.0655,9.0755,9.0356,9.0655,3400.0
2005-10-17 12:55:00,9.09,9.17,9.09,9.11,2700.0,9.0655,9.1453,9.0655,9.0855,2700.0
2005-10-17 13:00:00,9.15,9.17,9.13,9.17,1300.0,9.1254,9.1453,9.1054,9.1453,1300.0
2005-10-17 13:05:00,9.16,9.17,9.14,9.14,1800.0,9.1354,9.1453,9.1154,9.1154,1800.0
2005-10-17 13:10:00,9.15,9.15,9.14,9.15,1300.0,9.1254,9.1254,9.1154,9.1254,1300.0
2005-10-17 13:15:00,9.15,9.15,9.14,9.14,900.0,9.1254,9.1254,9.1154,9.1154,900.0
2005-10-17 13:20:00,9.15,9.22,9.14,9.22,1900.0,9.1254,9.1952,9.1154,9.1952,1900.0
2005-10-17 13:25:00,9.25,9.25,9.21,9.24,6200.0,9.2251,9.2251,9.1852,9.2151,6200.0
2005-10-17 13:30:00,9.25,9.25,9.23,9.24,900.0,9.2251,9.2251,9.2052,9.2151,900.0
2005-10-17 13:35:00,9.24,9.25,9.21,9.21,1800.0,9.2151,9.2251,9.1852,9.1852,1800.0
2005-10-17 13:40:00,9.22,9.22,9.18,9.18,1600.0,9.1952,9.1952,9.1553,9.1553,1600.0
2005-10-17 13:45:00,9.18,9.19,9.18,9.19,1500.0,9.1553,9.1653,9.1553,9.1653,1500.0
2005-10-17 13:50:00,9.21,9.23,9.21,9.23,1400.0,9.1852,9.2052,9.1852,9.2052,1400.0
2005-10-17 13:55:00,9.24,9.25,9.23,9.23,900.0,9.2151,9.2251,9.2052,9.2052,900.0
2005-10-17 14:00:00,9.24,9.24,9.18,9.19,1700.0,9.2151,9.2151,9.1553,9.1653,1700.0
2005-10-17 14:05:00,9.19,9.22,9.15,9.16,1800.0,9.1653,9.1952,9.1254,9.1354,1800.0
2005-10-17 14:10:00,9.17,9.19,9.16,9.19,900.0,9.1453,9.1653,9.1354,9.1653,900.0
2005-10-17 14:15:00,9.2,9.2,9.19,9.19,1400.0,9.1752,9.1752,9.1653,9.1653,1400.0
2005-10-17 14:20:00,9.18,9.18,9.13,9.14,1400.0,9.1553,9.1553,9.1054,9.1154,1400.0
2005-10-17 14:25:00,9.14,9.18,9.14,9.17,1100.0,9.1154,9.1553,9.1154,9.1453,1100.0
2005-10-17 14:30:00,9.14,9.15,9.11,9.14,3200.0,9.1154,9.1254,9.0855,9.1154,3200.0
2005-10-17 14:35:00,9.14,9.17,9.14,9.17,800.0,9.1154,9.1453,9.1154,9.1453,800.0
2005-10-17 14:40:00,9.17,9.18,9.16,9.18,400.0,9.1453,9.1553,9.1354,9.1553,400.0
2005-10-17 14:45:00,9.18,9.18,9.12,9.14,1800.0,9.1553,9.1553,9.0955,9.1154,1800.0
2005-10-17 14:50:00,9.14,9.16,9.14,9.15,1000.0,9.1154,9.1354,9.1154,9.1254,1000.0
2005-10-17 14:55:00,9.17,9.17,9.16,9.16,300.0,9.1453,9.1453,9.1354,9.1354,300.0
2005-10-17 15:00:00,9.17,9.2,9.16,9.19,3000.0,9.1453,9.1752,9.1354,9.1653,3000.0
2005-10-17 15:05:00,9.19,9.23,9.19,9.2,3900.0,9.1653,9.2052,9.1653,9.1752,3900.0
2005-10-17 15:10:00,9.2,9.21,9.2,9.2,2600.0,9.1752,9.1852,9.1752,9.1752,2600.0
2005-10-17 15:15:00,9.22,9.28,9.22,9.25,3400.0,9.1952,9.255,9.1952,9.2251,3400.0
2005-10-17 15:20:00,9.24,9.25,9.21,9.23,1800.0,9.2151,9.2251,9.1852,9.2052,1800.0
2005-10-17 15:25:00,9.23,9.23,9.23,9.23,500.0,9.2052,9.2052,9.2052,9.2052,500.0
2005-10-17 15:30:00,9.21,9.23,9.2,9.2,1100.0,9.1852,9.2052,9.1752,9.1752,1100.0
2005-10-17 15:35:00,9.21,9.27,9.21,9.24,6400.0,9.1852,9.2451,9.1852,9.2151,6400.0
2005-10-17 15:40:00,9.29,9.4,9.26,9.28,59500.0,9.265,9.3747,9.2351,9.255,59500.0
2005-10-17 15:45:00,9.28,9.31,9.28,9.29,2600.0,9.255,9.285,9.255,9.265,2600.0
2005-10-17 15:50:00,9.29,9.3,9.25,9.25,17100.0,9.265,9.275,9.2251,9.2251,17100.0
2005-10-17 15:55:00,9.24,9.32,9.24,9.29,10500.0,9.2151,9.2949,9.2151,9.265,10500.0
2005-10-18 09:30:00,9.35,9.35,9.27,9.27,1700.0,9.3248,9.3248,9.2451,9.2451,1700.0
2005-10-18 09:35:00,9.35,9.39,9.34,9.34,3900.0,9.3248,9.3647,9.3149,9.3149,3900.0
2005-10-18 09:40:00,9.34,9.39,9.32,9.39,1300.0,9.3149,9.3647,9.2949,9.3647,1300.0
2005-10-18 09:45:00,9.39,9.39,9.27,9.27,2800.0,9.3647,9.3647,9.2451,9.2451,2800.0
2005-10-18 09:50:00,9.35,9.38,9.34,9.38,300.0,9.3248,9.3548,9.3149,9.3548,300.0
2005-10-18 09:55:00,9.36,9.38,9.24,9.24,2900.0,9.3348,9.3548,9.2151,9.2151,2900.0
2005-10-18 10:00:00,9.3,9.3,9.3,9.3,2400.0,9.275,9.275,9.275,9.275,2400.0
2005-10-18 10:05:00,9.39,9.39,9.3,9.3,2100.0,9.3647,9.3647,9.275,9.275,2100.0
2005-10-18 10:10:00,9.38,9.38,9.33,9.38,3300.0,9.3548,9.3548,9.3049,9.3548,3300.0
2005-10-18 10:15:00,9.38,9.5,9.38,9.5,11300.0,9.3548,9.4744,9.3548,9.4744,11300.0
2005-10-18 10:20:00,9.51,9.56,9.47,9.5,9500.0,9.4844,9.5343,9.4445,9.4744,9500.0
2005-10-18 10:25:00,9.5,9.5,9.48,9.5,1800.0,9.4744,9.4744,9.4545,9.4744,1800.0
2005-10-18 10:30:00,9.49,9.49,9.41,9.47,4000.0,9.4645,9.4645,9.3847,9.4445,4000.0
2005-10-18 10:35:00,9.44,9.5,9.44,9.49,5000.0,9.4146,9.4744,9.4146,9.4645,5000.0
2005-10-18 10:40:00,9.49,9.5,9.43,9.43,6500.0,9.4645,9.4744,9.4046,9.4046,6500.0
2005-10-18 10:45:00,9.47,9.47,9.42,9.42,5100.0,9.4445,9.4445,9.3947,9.3947,5100.0
2005-10-18 10:50:00,9.45,9.58,9.45,9.52,7600.0,9.4246,9.5542,9.4246,9.4944,7600.0
2005-10-18 10:55:00,9.51,9.51,9.47,9.49,1300.0,9.4844,9.4844,9.4445,9.4645,1300.0
2005-10-18 11:00:00,9.49,9.5,9.49,9.5,7000.0,9.4645,9.4744,9.4645,9.4744,7000.0
2005-10-18 11:05:00,9.5,9.51,9.5,9.51,2200.0,9.4744,9.4844,9.4744,9.4844,2200.0
2005-10-18 11:10:00,9.51,9.51,9.5,9.5,1600.0,9.4844,9.4844,9.4744,9.4744,1600.0
2005-10-18 11:15:00,9.49,9.5,9.48,9.48,4400.0,9.4645,9.4744,9.4545,9.4545,4400.0
2005-10-18 11:20:00,9.48,9.5,9.46,9.5,3600.0,9.4545,9.4744,9.4346,9.4744,3600.0
2005-10-18 11:25:00,9.5,9.55,9.49,9.51,5800.0,9.4744,9.5243,9.4645,9.4844,5800.0
2005-10-18 11:30:00,9.51,9.55,9.51,9.54,2600.0,9.4844,9.5243,9.4844,9.5143,2600.0
2005-10-18 11:35:00,9.54,9.6,9.48,9.54,22200.0,9.5143,9.5742,9.4545,9.5143,22200.0
2005-10-18 11:40:00,9.53,9.53,9.52,9.52,1300.0,9.5044,9.5044,9.4944,9.4944,1300.0
2005-10-18 11:45:00,9.52,9.52,9.5,9.5,500.0,9.4944,9.4944,9.4744,9.4744,500.0
2005-10-18 11:50:00,9.5,9.5,9.5,9.5,0.0,9.4744,9.4744,9.4744,9.4744,0.0
2005-10-18 11:55:00,9.5,9.5,9.47,9.49,2700.0,9.4744,9.4744,9.4445,9.4645,2700.0
2005-10-18 12:00:00,9.5,9.5,9.47,9.5,1700.0,9.4744,9.4744,9.4445,9.4744,1700.0
2005-10-18 12:05:00,9.49,9.5,9.48,9.49,1200.0,9.4645,9.4744,9.4545,9.4645,1200.0
2005-10-18 12:10:00,9.48,9.5,9.45,9.46,2800.0,9.4545,9.4744,9.4246,9.4346,2800.0
2005-10-18 12:15:00,9.46,9.47,9.46,9.46,600.0,9.4346,9.4445,9.4346,9.4346,600.0
2005-10-18 12:20:00,9.45,9.47,9.45,9.47,900.0,9.4246,9.4445,9.4246,9.4445,900.0
2005-10-18 12:25:00,9.47,9.49,9.45,9.46,800.0,9.4445,9.4645,9.4246,9.4346,800.0
2005-10-18 12:30:00,9.46,9.5,9.46,9.49,2400.0,9.4346,9.4744,9.4346,9.4645,2400.0
2005-10-18 12:35:00,9.48,9.49,9.48,9.49,800.0,9.4545,9.4645,9.4545,9.4645,800.0
2005-10-18 12:40:00,9.49,9.49,9.48,9.49,1400.0,9.4645,9.4645,9.4545,9.4645,1400.0
2005-10-18 12:45:00,9.49,9.49,9.49,9.49,800.0,9.4645,9.4645,9.4645,9.4645,800.0
2005-10-18 12:50:00,9.5,9.5,9.5,9.5,1300.0,9.4744,9.4744,9.4744,9.4744,1300.0
2005-10-18 12:55:00,9.5,9.5,9.49,9.49,1400.0,9.4744,9.4744,9.4645,9.4645,1400.0
2005-10-18 13:00:00,9.48,9.48,9.42,9.47,4400.0,9.4545,9.4545,9.3947,9.4445,4400.0
2005-10-18 13:05:00,9.47,9.5,9.47,9.5,2100.0,9.4445,9.4744,9.4445,9.4744,2100.0
2005-10-18 13:10:00,9.5,9.55,9.5,9.53,1200.0,9.4744,9.5243,9.4744,9.5044,1200.0
2005-10-18 13:15:00,9.54,9.55,9.43,9.47,2300.0,9.5143,9.5243,9.4046,9.4445,2300.0
2005-10-18 13:20:00,9.47,9.47,9.43,9.45,1100.0,9.4445,9.4445,9.4046,9.4246,1100.0
2005-10-18 13:25:00,9.45,9.49,9.44,9.49,1700.0,9.4246,9.4645,9.4146,9.4645,1700.0
2005-10-18 13:30:00,9.47,9.47,9.41,9.43,2200.0,9.4445,9.4445,9.3847,9.4046,2200.0
2005-10-18 13:35:00,9.46,9.46,9.42,9.46,2200.0,9.4346,9.4346,9.3947,9.4346,2200.0
2005-10-18 13:40:00,9.46,9.47,9.46,9.46,2000.0,9.4346,9.4445,9.4346,9.4346,2000.0
2005-10-18 13:45:00,9.49,9.5,9.45,9.45,2800.0,9.4645,9.4744,9.4246,9.4246,2800.0
2005-10-18 13:50:00,9.44,9.5,9.44,9.49,1900.0,9.4146,9.4744,9.4146,9.4645,1900.0
2005-10-18 13:55:00,9.5,9.5,9.49,9.5,1900.0,9.4744,9.4744,9.4645,9.4744,1900.0
2005-10-18 14:00:00,9.49,9.5,9.45,9.5,3300.0,9.4645,9.4744,9.4246,9.4744,3300.0
2005-10-18 14:05:00,9.5,9.5,9.48,9.49,4500.0,9.4744,9.4744,9.4545,9.4645,4500.0
2005-10-18 14:10:00,9.51,9.51,9.48,9.5,4000.0,9.4844,9.4844,9.4545,9.4744,4000.0
2005-10-18 14:15:00,9.5,9.5,9.49,9.5,800.0,9.4744,9.4744,9.4645,9.4744,800.0
2005-10-18 14:20:00,9.49,9.5,9.48,9.5,900.0,9.4645,9.4744,9.4545,9.4744,900.0
2005-10-18 14:25:00,9.5,9.5,9.47,9.5,5100.0,9.4744,9.4744,9.4445,9.4744,5100.0
2005-10-18 14:30:00,9.5,9.51,9.49,9.5,2400.0,9.4744,9.4844,9.4645,9.4744,2400.0
2005-10-18 14:35:00,9.51,9.53,9.5,9.52,1200.0,9.4844,9.5044,9.4744,9.4944,1200.0
2005-10-18 14:40:00,9.52,9.52,9.43,9.43,2100.0,9.4944,9.4944,9.4046,9.4046,2100.0
2005-10-18 14:45:00,9.43,9.46,9.43,9.44,1100.0,9.4046,9.4346,9.4046,9.4146,1100.0
2005-10-18 14:50:00,9.43,9.43,9.36,9.36,2200.0,9.4046,9.4046,9.3348,9.3348,2200.0
2005-10-18 14:55:00,9.33,9.36,9.31,9.36,1400.0,9.3049,9.3348,9.285,9.3348,1400.0
2005-10-18 15:00:00,9.36,9.38,9.34,9.36,2700.0,9.3348,9.3548,9.3149,9.3348,2700.0
2005-10-18 15:05:00,9.36,9.38,9.36,9.38,300.0,9.3348,9.3548,9.3348,9.3548,300.0
2005-10-18 15:10:00,9.36,9.36,9.34,9.35,900.0,9.3348,9.3348,9.3149,9.3248,900.0
2005-10-18 15:15:00,9.33,9.47,9.33,9.47,6200.0,9.3049,9.4445,9.3049,9.4445,6200.0
2005-10-18 15:20:00,9.45,9.48,9.45,9.45,1800.0,9.4246,9.4545,9.4246,9.4246,1800.0
2005-10-18 15:25:00,9.46,9.48,9.43,9.43,700.0,9.4346,9.4545,9.4046,9.4046,700.0
2005-10-18 15:30:00,9.45,9.5,9.45,9.48,4100.0,9.4246,9.4744,9.4246,9.4545,4100.0
2005-10-18 15:35:00,9.47,9.49,9.42,9.49,8000.0,9.4445,9.4645,9.3947,9.4645,8000.0
2005-10-18 15:40:00,9.47,9.48,9.45,9.48,800.0,9.4445,9.4545,9.4246,9.4545,800.0
2005-10-18 15:45:00,9.47,9.47,9.45,9.45,1000.0,9.4445,9.4445,9.4246,9.4246,1000.0
2005-10-18 15:50:00,9.46,9.47,9.45,9.45,2000.0,9.4346,9.4445,9.4246,9.4246,2000.0
2005-10-18 15:55:00,9.44,9.45,9.38,9.39,8100.0,9.4146,9.4246,9.3548,9.3647,8100.0
2005-10-19 09:30:00,9.39,9.39,9.24,9.24,2700.0,9.3647,9.3647,9.2151,9.2151,2700.0
2005-10-19 09:35:00,9.21,9.21,9.18,9.19,1000.0,9.1852,9.1852,9.1553,9.1653,1000.0
2005-10-19 09:40:00,9.15,9.15,9.02,9.07,1400.0,9.1254,9.1254,8.9957,9.0456,1400.0
2005-10-19 09:45:00,9.08,9.13,9.07,9.13,1200.0,9.0556,9.1054,9.0456,9.1054,1200.0
2005-10-19 09:50:00,9.12,9.12,9.03,9.05,5400.0,9.0955,9.0955,9.0057,9.0257,5400.0
2005-10-19 09:55:00,9.04,9.12,9.03,9.12,5000.0,9.0157,9.0955,9.0057,9.0955,5000.0
2005-10-19 10:00:00,9.07,9.11,9.06,9.08,1600.0,9.0456,9.0855,9.0356,9.0556,1600.0
2005-10-19 10:05:00,9.06,9.08,9.03,9.05,3500.0,9.0356,9.0556,9.0057,9.0257,3500.0
2005-10-19 10:10:00,9.05,9.06,9.02,9.06,4500.0,9.0257,9.0356,8.9957,9.0356,4500.0
2005-10-19 10:15:00,9.06,9.13,9.06,9.12,3000.0,9.0356,9.1054,9.0356,9.0955,3000.0
2005-10-19 10:20:00,9.13,9.14,9.09,9.12,14300.0,9.1054,9.1154,9.0655,9.0955,14300.0
2005-10-19 10:25:00,9.11,9.15,9.09,9.14,9300.0,9.0855,9.1254,9.0655,9.1154,9300.0
2005-10-19 10:30:00,9.15,9.19,9.13,9.19,7200.0,9.1254,9.1653,9.1054,9.1653,7200.0
2005-10-19 10:35:00,9.2,9.24,9.17,9.24,8900.0,9.1752,9.2151,9.1453,9.2151,8900.0
2005-10-19 10:40:00,9.25,9.34,9.25,9.3,4200.0,9.2251,9.3149,9.2251,9.275,4200.0
2005-10-19 10:45:00,9.29,9.3,9.26,9.27,2600.0,9.265,9.275,9.2351,9.2451,2600.0
2005-10-19 10:50:00,9.27,9.27,9.22,9.22,3700.0,9.2451,9.2451,9.1952,9.1952,3700.0
2005-10-19 10:55:00,9.22,9.26,9.2,9.2,1800.0,9.1952,9.2351,9.1752,9.1752,1800.0
2005-10-19 11:00:00,9.22,9.24,9.21,9.24,2800.0,9.1952,9.2151,9.1852,9.2151,2800.0
2005-10-19 11:05:00,9.25,9.25,9.1,9.2,15400.0,9.2251,9.2251,9.0755,9.1752,15400.0
2005-10-19 11:10:00,9.2,9.2,9.17,9.2,1600.0,9.1752,9.1752,9.1453,9.1752,1600.0
2005-10-19 11:15:00,9.19,9.2,9.16,9.16,2300.0,9.1653,9.1752,9.1354,9.1354,2300.0
2005-10-19 11:20:00,9.16,9.18,9.16,9.18,600.0,9.1354,9.1553,9.1354,9.1553,600.0
2005-10-19 11:25:00,9.19,9.19,9.15,9.18,1800.0,9.1653,9.1653,9.1254,9.1553,1800.0
2005-10-19 11:30:00,9.17,9.18,9.16,9.17,40900.0,9.1453,9.1553,9.1354,9.1453,40900.0
2005-10-19 11:35:00,9.16,9.16,9.14,9.15,1300.0,9.1354,9.1354,9.1154,9.1254,1300.0
2005-10-19 11:40:00,9.13,9.13,9.03,9.09,10600.0,9.1054,9.1054,9.0057,9.0655,10600.0
2005-10-19 11:45:00,9.04,9.1,9.02,9.03,5400.0,9.0157,9.0755,8.9957,9.0057,5400.0
2005-10-19 11:50:00,9.04,9.04,9.02,9.04,2100.0,9.0157,9.0157,8.9957,9.0157,2100.0
2005-10-19 11:55:00,9.04,9.04,9.01,9.02,2500.0,9.0157,9.0157,8.9858,8.9957,2500.0
2005-10-19 12:00:00,9.02,9.02,9.01,9.02,1400.0,8.9957,8.9957,8.9858,8.9957,1400.0
2005-10-19 12:05:00,9.02,9.1,9.02,9.09,1900.0,8.9957,9.0755,8.9957,9.0655,1900.0
2005-10-19 12:10:00,9.06,9.14,9.04,9.14,4400.0,9.0356,9.1154,9.0157,9.1154,4400.0
2005-10-19 12:15:00,9.08,9.13,9.08,9.1,600.0,9.0556,9.1054,9.0556,9.0755,600.0
2005-10-19 12:20:00,9.1,9.12,9.09,9.12,700.0,9.0755,9.0955,9.0655,9.0955,700.0
2005-10-19 12:25:00,9.11,9.19,9.11,9.19,1100.0,9.0855,9.1653,9.0855,9.1653,1100.0
2005-10-19 12:30:00,9.15,9.2,9.15,9.17,1400.0,9.1254,9.1752,9.1254,9.1453,1400.0
2005-10-19 12:35:00,9.18,9.18,9.15,9.15,500.0,9.1553,9.1553,9.1254,9.1254,500.0
2005-10-19 12:40:00,9.18,9.19,9.17,9.17,400.0,9.1553,9.1653,9.1453,9.1453,400.0
2005-10-19 12:45:00,9.17,9.17,9.07,9.15,3000.0,9.1453,9.1453,9.0456,9.1254,3000.0
2005-10-19 12:50:00,9.13,9.14,9.13,9.14,1000.0,9.1054,9.1154,9.1054,9.1154,1000.0
2005-10-19 12:55:00,9.14,9.14,9.14,9.14,100.0,9.1154,9.1154,9.1154,9.1154,100.0
2005-10-19 13:00:00,9.13,9.14,9.11,9.12,700.0,9.1054,9.1154,9.0855,9.0955,700.0
2005-10-19 13:05:00,9.09,9.13,9.06,9.13,1400.0,9.0655,9.1054,9.0356,9.1054,1400.0
2005-10-19 13:10:00,9.13,9.14,9.13,9.14,1000.0,9.1054,9.1154,9.1054,9.1154,1000.0
2005-10-19 13:15:00,9.14,9.32,9.14,9.28,4200.0,9.1154,9.2949,9.1154,9.255,4200.0
2005-10-19 13:20:00,9.29,9.29,9.28,9.28,2400.0,9.265,9.265,9.255,9.255,2400.0
2005-10-19 13:25:00,9.27,9.27,9.22,9.24,1300.0,9.2451,9.2451,9.1952,9.2151,1300.0
2005-10-19 13:30:00,9.27,9.27,9.27,9.27,100.0,9.2451,9.2451,9.2451,9.2451,100.0
2005-10-19 13:35:00,9.27,9.36,9.26,9.28,5900.0,9.2451,9.3348,9.2351,9.255,5900.0
2005-10-19 13:40:00,9.26,9.27,9.25,9.25,500.0,9.2351,9.2451,9.2251,9.2251,500.0
2005-10-19 13:45:00,9.26,9.33,9.26,9.32,3300.0,9.2351,9.3049,9.2351,9.2949,3300.0
2005-10-19 13:50:00,9.3,9.3,9.28,9.28,700.0,9.275,9.275,9.255,9.255,700.0
2005-10-19 13:55:00,9.29,9.31,9.29,9.31,400.0,9.265,9.285,9.265,9.285,400.0
2005-10-19 14:00:00,9.34,9.34,9.2,9.25,8300.0,9.3149,9.3149,9.1752,9.2251,8300.0
2005-10-19 14:05:00,9.27,9.3,9.27,9.3,2700.0,9.2451,9.275,9.2451,9.275,2700.0
2005-10-19 14:10:00,9.28,9.28,9.17,9.17,3400.0,9.255,9.255,9.1453,9.1453,3400.0
2005-10-19 14:15:00,9.2,9.2,9.19,9.19,300.0,9.1752,9.1752,9.1653,9.1653,300.0
2005-10-19 14:20:00,9.19,9.19,9.16,9.16,900.0,9.1653,9.1653,9.1354,9.1354,900.0
2005-10-19 14:25:00,9.17,9.19,9.16,9.19,400.0,9.1453,9.1653,9.1354,9.1653,400.0
2005-10-19 14:30:00,9.21,9.28,9.21,9.28,6100.0,9.1852,9.255,9.1852,9.255,6100.0
2005-10-19 14:35:00,9.28,9.3,9.28,9.28,5300.0,9.255,9.275,9.255,9.255,5300.0
2005-10-19 14:40:00,9.27,9.27,9.24,9.24,1700.0,9.2451,9.2451,9.2151,9.2151,1700.0
2005-10-19 14:45:00,9.25,9.25,9.24,9.25,1700.0,9.2251,9.2251,9.2151,9.2251,1700.0
2005-10-19 14:50:00,9.25,9.25,9.24,9.25,1800.0,9.2251,9.2251,9.2151,9.2251,1800.0
2005-10-19 14:55:00,9.25,9.3,9.24,9.3,7800.0,9.2251,9.275,9.2151,9.275,7800.0
2005-10-19 15:00:00,9.29,9.33,9.29,9.3,3400.0,9.265,9.3049,9.265,9.275,3400.0
2005-10-19 15:05:00,9.3,9.3,9.16,9.25,12400.0,9.275,9.275,9.1354,9.2251,12400.0
2005-10-19 15:10:00,9.23,9.27,9.23,9.27,10500.0,9.2052,9.2451,9.2052,9.2451,10500.0
2005-10-19 15:15:00,9.27,9.3,9.27,9.27,3800.0,9.2451,9.275,9.2451,9.2451,3800.0
2005-10-19 15:20:00,9.28,9.3,9.27,9.28,1300.0,9.255,9.275,9.2451,9.255,1300.0
2005-10-19 15:25:00,9.29,9.3,9.24,9.26,2000.0,9.265,9.275,9.2151,9.2351,2000.0
2005-10-19 15:30:00,9.29,9.3,9.27,9.27,5400.0,9.265,9.275,9.2451,9.2451,5400.0
2005-10-19 15:35:00,9.33,9.33,9.27,9.3,3500.0,9.3049,9.3049,9.2451,9.275,3500.0
2005-10-19 15:40:00,9.3,9.3,9.28,9.3,7100.0,9.275,9.275,9.255,9.275,7100.0
2005-10-19 15:45:00,9.32,9.34,9.27,9.3,2800.0,9.2949,9.3149,9.2451,9.275,2800.0
2005-10-19 15:50:00,9.31,9.32,9.27,9.29,5700.0,9.285,9.2949,9.2451,9.265,5700.0
2005-10-19 15:55:00,9.3,9.31,9.27,9.3,9500.0,9.275,9.285,9.2451,9.275,9500.0
2005-10-20 09:30:00,9.21,9.21,9.21,9.21,4400.0,9.1852,9.1852,9.1852,9.1852,4400.0
2005-10-20 09:35:00,9.29,9.29,9.26,9.29,9800.0,9.265,9.265,9.2351,9.265,9800.0
2005-10-20 09:40:00,9.27,9.27,9.25,9.25,1000.0,9.2451,9.2451,9.2251,9.2251,1000.0
2005-10-20 09:45:00,9.26,9.27,9.24,9.25,1000.0,9.2351,9.2451,9.2151,9.2251,1000.0
2005-10-20 09:50:00,9.25,9.27,9.22,9.26,900.0,9.2251,9.2451,9.1952,9.2351,900.0
2005-10-20 09:55:00,9.24,9.24,9.22,9.22,400.0,9.2151,9.2151,9.1952,9.1952,400.0
2005-10-20 10:00:00,9.23,9.23,9.22,9.23,1900.0,9.2052,9.2052,9.1952,9.2052,1900.0
2005-10-20 10:05:00,9.23,9.24,9.21,9.21,1300.0,9.2052,9.2151,9.1852,9.1852,1300.0
2005-10-20 10:10:00,9.24,9.25,9.23,9.24,1000.0,9.2151,9.2251,9.2052,9.2151,1000.0
2005-10-20 10:15:00,9.24,9.26,9.24,9.26,3700.0,9.2151,9.2351,9.2151,9.2351,3700.0
2005-10-20 10:20:00,9.25,9.27,9.15,9.16,3000.0,9.2251,9.2451,9.1254,9.1354,3000.0
2005-10-20 10:25:00,9.23,9.24,9.21,9.22,1000.0,9.2052,9.2151,9.1852,9.1952,1000.0
2005-10-20 10:30:00,9.24,9.24,9.16,9.19,1000.0,9.2151,9.2151,9.1354,9.1653,1000.0
2005-10-20 10:35:00,9.2,9.22,9.17,9.18,1500.0,9.1752,9.1952,9.1453,9.1553,1500.0
2005-10-20 10:40:00,9.19,9.19,9.19,9.19,100.0,9.1653,9.1653,9.1653,9.1653,100.0
2005-10-20 10:45:00,9.19,9.19,9.19,9.19,100.0,9.1653,9.1653,9.1653,9.1653,100.0
2005-10-20 10:50:00,9.2,9.23,9.2,9.22,700.0,9.1752,9.2052,9.1752,9.1952,700.0
2005-10-20 10:55:00,9.24,9.25,9.24,9.25,800.0,9.2151,9.2251,9.2151,9.2251,800.0
2005-10-20 11:00:00,9.24,9.25,9.24,9.24,1100.0,9.2151,9.2251,9.2151,9.2151,1100.0
2005-10-20 11:05:00,9.24,9.24,9.23,9.24,300.0,9.2151,9.2151,9.2052,9.2151,300.0
2005-10-20 11:10:00,9.25,9.25,9.19,9.19,2500.0,9.2251,9.2251,9.1653,9.1653,2500.0
2005-10-20 11:15:00,9.17,9.18,9.16,9.18,1500.0,9.1453,9.1553,9.1354,9.1553,1500.0
2005-10-20 11:20:00,9.16,9.16,9.15,9.16,1100.0,9.1354,9.1354,9.1254,9.1354,1100.0
2005-10-20 11:25:00,9.16,9.16,9.15,9.15,900.0,9.1354,9.1354,9.1254,9.1254,900.0
2005-10-20 11:30:00,9.16,9.17,9.16,9.17,400.0,9.1354,9.1453,9.1354,9.1453,400.0
2005-10-20 11:35:00,9.18,9.18,9.18,9.18,100.0,9.1553,9.1553,9.1553,9.1553,100.0
2005-10-20 11:40:00,9.17,9.17,9.14,9.15,6700.0,9.1453,9.1453,9.1154,9.1254,6700.0
2005-10-20 11:45:00,9.14,9.15,9.14,9.15,400.0,9.1154,9.1254,9.1154,9.1254,400.0
2005-10-20 11:50:00,9.14,9.15,9.14,9.15,400.0,9.1154,9.1254,9.1154,9.1254,400.0
2005-10-20 11:55:00,9.14,9.15,9.14,9.15,700.0,9.1154,9.1254,9.1154,9.1254,700.0
2005-10-20 12:00:00,9.15,9.15,9.12,9.13,1500.0,9.1254,9.1254,9.0955,9.1054,1500.0
2005-10-20 12:05:00,9.14,9.14,9.06,9.06,1300.0,9.1154,9.1154,9.0356,9.0356,1300.0
2005-10-20 12:10:00,9.06,9.06,9.03,9.04,1500.0,9.0356,9.0356,9.0057,9.0157,1500.0
2005-10-20 12:15:00,9.04,9.04,9.04,9.04,0.0,9.0157,9.0157,9.0157,9.0157,0.0
2005-10-20 12:20:00,9.08,9.15,9.08,9.15,4700.0,9.0556,9.1254,9.0556,9.1254,4700.0
2005-10-20 12:25:00,9.15,9.23,9.15,9.23,1400.0,9.1254,9.2052,9.1254,9.2052,1400.0
2005-10-20 12:30:00,9.17,9.21,9.17,9.21,200.0,9.1453,9.1852,9.1453,9.1852,200.0
2005-10-20 12:35:00,9.21,9.21,9.2,9.21,1500.0,9.1852,9.1852,9.1752,9.1852,1500.0
2005-10-20 12:40:00,9.21,9.22,9.2,9.2,500.0,9.1852,9.1952,9.1752,9.1752,500.0
2005-10-20 12:45:00,9.21,9.21,9.2,9.2,1000.0,9.1852,9.1852,9.1752,9.1752,1000.0
2005-10-20 12:50:00,9.21,9.21,9.19,9.19,800.0,9.1852,9.1852,9.1653,9.1653,800.0
2005-10-20 12:55:00,9.19,9.19,9.19,9.19,0.0,9.1653,9.1653,9.1653,9.1653,0.0
2005-10-20 13:00:00,9.21,9.21,9.19,9.19,1300.0,9.1852,9.1852,9.1653,9.1653,1300.0
2005-10-20 13:05:00,9.17,9.22,9.17,9.22,800.0,9.1453,9.1952,9.1453,9.1952,800.0
2005-10-20 13:10:00,9.22,9.22,9.21,9.21,800.0,9.1952,9.1952,9.1852,9.1852,800.0
2005-10-20 13:15:00,9.22,9.22,9.22,9.22,200.0,9.1952,9.1952,9.1952,9.1952,200.0
2005-10-20 13:20:00,9.2,9.23,9.2,9.23,2300.0,9.1752,9.2052,9.1752,9.2052,2300.0
2005-10-20 13:25:00,9.19,9.22,9.18,9.22,1300.0,9.1653,9.1952,9.1553,9.1952,1300.0
2005-10-20 13:30:00,9.2,9.21,9.19,9.21,800.0,9.1752,9.1852,9.1653,9.1852,800.0
2005-10-20 13:35:00,9.21,9.23,9.21,9.22,700.0,9.1852,9.2052,9.1852,9.1952,700.0
2005-10-20 13:40:00,9.17,9.17,9.17,9.17,200.0,9.1453,9.1453,9.1453,9.1453,200.0
2005-10-20 13:45:00,9.16,9.2,9.16,9.16,1300.0,9.1354,9.1752,9.1354,9.1354,1300.0
2005-10-20 13:50:00,9.15,9.18,9.15,9.18,1200.0,9.1254,9.1553,9.1254,9.1553,1200.0
2005-10-20 13:55:00,9.17,9.2,9.17,9.2,400.0,9.1453,9.1752,9.1453,9.1752,400.0
2005-10-20 14:00:00,9.18,9.2,9.18,9.2,2100.0,9.1553,9.1752,9.1553,9.1752,2100.0
2005-10-20 14:05:00,9.2,9.2,9.19,9.2,1900.0,9.1752,9.1752,9.1653,9.1752,1900.0
2005-10-20 14:10:00,9.18,9.19,9.15,9.17,1300.0,9.1553,9.1653,9.1254,9.1453,1300.0
2005-10-20 14:15:00,9.15,9.18,9.12,9.18,2400.0,9.1254,9.1553,9.0955,9.1553,2400.0
2005-10-20 14:20:00,9.16,9.16,9.12,9.14,3900.0,9.1354,9.1354,9.0955,9.1154,3900.0
2005-10-20 14:25:00,9.13,9.17,9.13,9.17,2300.0,9.1054,9.1453,9.1054,9.1453,2300.0
2005-10-20 14:30:00,9.13,9.17,9.13,9.17,1000.0,9.1054,9.1453,9.1054,9.1453,1000.0
2005-10-20 14:35:00,9.16,9.2,9.15,9.2,1200.0,9.1354,9.1752,9.1254,9.1752,1200.0
2005-10-20 14:40:00,9.19,9.22,9.17,9.22,900.0,9.1653,9.1952,9.1453,9.1952,900.0
2005-10-20 14:45:00,9.18,9.2,9.15,9.19,2400.0,9.1553,9.1752,9.1254,9.1653,2400.0
2005-10-20 14:50:00,9.14,9.14,9.11,9.14,1000.0,9.1154,9.1154,9.0855,9.1154,1000.0
2005-10-20 14:55:00,9.12,9.12,9.11,9.12,500.0,9.0955,9.0955,9.0855,9.0955,500.0
2005-10-20 15:00:00,9.12,9.14,9.11,9.13,1000.0,9.0955,9.1154,9.0855,9.1054,1000.0
2005-10-20 15:05:00,9.11,9.13,9.1,9.13,1700.0,9.0855,9.1054,9.0755,9.1054,1700.0
2005-10-20 15:10:00,9.14,9.14,9.1,9.14,4200.0,9.1154,9.1154,9.0755,9.1154,4200.0
2005-10-20 15:15:00,9.14,9.14,9.1,9.1,2800.0,9.1154,9.1154,9.0755,9.0755,2800.0
2005-10-20 15:20:00,9.1,9.12,9.1,9.12,4300.0,9.0755,9.0955,9.0755,9.0955,4300.0
2005-10-20 15:25:00,9.1,9.11,9.1,9.11,3800.0,9.0755,9.0855,9.0755,9.0855,3800.0
2005-10-20 15:30:00,9.11,9.15,9.11,9.15,4300.0,9.0855,9.1254,9.0855,9.1254,4300.0
2005-10-20 15:35:00,9.12,9.15,9.1,9.14,4400.0,9.0955,9.1254,9.0755,9.1154,4400.0
2005-10-20 15:40:00,9.13,9.14,9.11,9.13,3200.0,9.1054,9.1154,9.0855,9.1054,3200.0
2005-10-20 15:45:00,9.13,9.19,9.11,9.17,4100.0,9.1054,9.1653,9.0855,9.1453,4100.0
2005-10-20 15:50:00,9.12,9.18,9.1,9.18,10600.0,9.0955,9.1553,9.0755,9.1553,10600.0
2005-10-20 15:55:00,9.15,9.18,9.14,9.14,4400.0,9.1254,9.1553,9.1154,9.1154,4400.0
2005-10-21 09:30:00,9.13,9.32,9.12,9.17,18900.0,9.1054,9.2949,9.0955,9.1453,18900.0
2005-10-21 09:35:00,9.17,9.17,9.17,9.17,100.0,9.1453,9.1453,9.1453,9.1453,100.0
2005-10-21 09:40:00,9.12,9.12,8.93,9.01,6800.0,9.0955,9.0955,8.906,8.9858,6800.0
2005-10-21 09:45:00,9.03,9.04,8.91,8.97,2400.0,9.0057,9.0157,8.886,8.9459,2400.0
2005-10-21 09:50:00,8.93,8.98,8.93,8.98,1500.0,8.906,8.9558,8.906,8.9558,1500.0
2005-10-21 09:55:00,8.98,9.08,8.98,9.07,1800.0,8.9558,9.0556,8.9558,9.0456,1800.0
2005-10-21 10:00:00,9.09,9.1,9.03,9.03,500.0,9.0655,9.0755,9.0057,9.0057,500.0
2005-10-21 10:05:00,9.1,9.1,9.07,9.08,1600.0,9.0755,9.0755,9.0456,9.0556,1600.0
2005-10-21 10:10:00,9.08,9.14,9.08,9.14,9600.0,9.0556,9.1154,9.0556,9.1154,9600.0
2005-10-21 10:15:00,9.18,9.2,9.15,9.19,3600.0,9.1553,9.1752,9.1254,9.1653,3600.0
2005-10-21 10:20:00,9.2,9.2,9.18,9.2,2600.0,9.1752,9.1752,9.1553,9.1752,2600.0
2005-10-21 10:25:00,9.2,9.2,9.19,9.2,2100.0,9.1752,9.1752,9.1653,9.1752,2100.0
2005-10-21 10:30:00,9.19,9.2,9.19,9.2,700.0,9.1653,9.1752,9.1653,9.1752,700.0
2005-10-21 10:35:00,9.2,9.2,9.2,9.2,700.0,9.1752,9.1752,9.1752,9.1752,700.0
2005-10-21 10:40:00,9.2,9.2,9.16,9.18,1900.0,9.1752,9.1752,9.1354,9.1553,1900.0
2005-10-21 10:45:00,9.18,9.19,9.17,9.19,700.0,9.1553,9.1653,9.1453,9.1653,700.0
2005-10-21 10:50:00,9.18,9.24,9.18,9.2,2500.0,9.1553,9.2151,9.1553,9.1752,2500.0
2005-10-21 10:55:00,9.22,9.22,9.2,9.21,700.0,9.1952,9.1952,9.1752,9.1852,700.0
2005-10-21 11:00:00,9.21,9.22,9.2,9.2,700.0,9.1852,9.1952,9.1752,9.1752,700.0
2005-10-21 11:05:00,9.2,9.2,9.17,9.2,2500.0,9.1752,9.1752,9.1453,9.1752,2500.0
2005-10-21 11:10:00,9.2,9.25,9.2,9.25,600.0,9.1752,9.2251,9.1752,9.2251,600.0
2005-10-21 11:15:00,9.25,9.25,9.25,9.25,2300.0,9.2251,9.2251,9.2251,9.2251,2300.0
2005-10-21 11:20:00,9.25,9.3,9.24,9.3,2400.0,9.2251,9.275,9.2151,9.275,2400.0
2005-10-21 11:25:00,9.29,9.3,9.29,9.3,300.0,9.265,9.275,9.265,9.275,300.0
2005-10-21 11:30:00,9.29,9.3,9.27,9.3,1500.0,9.265,9.275,9.2451,9.275,1500.0
2005-10-21 11:35:00,9.3,9.3,9.29,9.3,1100.0,9.275,9.275,9.265,9.275,1100.0
2005-10-21 11:40:00,9.28,9.28,9.28,9.28,100.0,9.255,9.255,9.255,9.255,100.0
2005-10-21 11:45:00,9.3,9.3,9.3,9.3,600.0,9.275,9.275,9.275,9.275,600.0
2005-10-21 11:50:00,9.3,9.3,9.3,9.3,1600.0,9.275,9.275,9.275,9.275,1600.0
2005-10-21 11:55:00,9.29,9.3,9.27,9.29,1000.0,9.265,9.275,9.2451,9.265,1000.0
2005-10-21 12:00:00,9.3,9.3,9.25,9.25,400.0,9.275,9.275,9.2251,9.2251,400.0
2005-10-21 12:05:00,9.29,9.33,9.29,9.3,500.0,9.265,9.3049,9.265,9.275,500.0
2005-10-21 12:10:00,9.32,9.35,9.32,9.33,700.0,9.2949,9.3248,9.2949,9.3049,700.0
2005-10-21 12:15:00,9.33,9.34,9.26,9.3,3700.0,9.3049,9.3149,9.2351,9.275,3700.0
2005-10-21 12:20:00,9.27,9.3,9.27,9.29,1400.0,9.2451,9.275,9.2451,9.265,1400.0
2005-10-21 12:25:00,9.3,9.3,9.29,9.29,200.0,9.275,9.275,9.265,9.265,200.0
2005-10-21 12:30:00,9.29,9.29,9.27,9.27,600.0,9.265,9.265,9.2451,9.2451,600.0
2005-10-21 12:35:00,9.23,9.26,9.21,9.23,1500.0,9.2052,9.2351,9.1852,9.2052,1500.0
2005-10-21 12:40:00,9.22,9.22,9.16,9.21,1100.0,9.1952,9.1952,9.1354,9.1852,1100.0
2005-10-21 12:45:00,9.17,9.17,9.17,9.17,100.0,9.1453,9.1453,9.1453,9.1453,100.0
2005-10-21 12:50:00,9.15,9.15,9.11,9.15,1400.0,9.1254,9.1254,9.0855,9.1254,1400.0
2005-10-21 12:55:00,9.13,9.15,9.1,9.13,1400.0,9.1054,9.1254,9.0755,9.1054,1400.0
2005-10-21 13:00:00,9.11,9.12,9.11,9.11,1800.0,9.0855,9.0955,9.0855,9.0855,1800.0
2005-10-21 13:05:00,9.11,9.11,9.11,9.11,0.0,9.0855,9.0855,9.0855,9.0855,0.0
2005-10-21 13:10:00,9.11,9.12,9.08,9.09,1400.0,9.0855,9.0955,9.0556,9.0655,1400.0
2005-10-21 13:15:00,9.1,9.12,9.1,9.1,1100.0,9.0755,9.0955,9.0755,9.0755,1100.0
2005-10-21 13:20:00,9.09,9.11,9.09,9.1,500.0,9.0655,9.0855,9.0655,9.0755,500.0
2005-10-21 13:25:00,9.11,9.16,9.11,9.16,1300.0,9.0855,9.1354,9.0855,9.1354,1300.0
2005-10-21 13:30:00,9.16,9.22,9.16,9.22,2800.0,9.1354,9.1952,9.1354,9.1952,2800.0
2005-10-21 13:35:00,9.2,9.23,9.2,9.23,700.0,9.1752,9.2052,9.1752,9.2052,700.0
2005-10-21 13:40:00,9.24,9.24,9.24,9.24,100.0,9.2151,9.2151,9.2151,9.2151,100.0
2005-10-21 13:45:00,9.24,9.25,9.24,9.25,5500.0,9.2151,9.2251,9.2151,9.2251,5500.0
2005-10-21 13:50:00,9.25,9.25,9.23,9.23,1000.0,9.2251,9.2251,9.2052,9.2052,1000.0
2005-10-21 13:55:00,9.25,9.25,9.2,9.24,2200.0,9.2251,9.2251,9.1752,9.2151,2200.0
2005-10-21 14:00:00,9.2,9.26,9.2,9.26,3300.0,9.1752,9.2351,9.1752,9.2351,3300.0
2005-10-21 14:05:00,9.27,9.27,9.24,9.24,1600.0,9.2451,9.2451,9.2151,9.2151,1600.0
2005-10-21 14:10:00,9.25,9.25,9.2,9.2,2300.0,9.2251,9.2251,9.1752,9.1752,2300.0
2005-10-21 14:15:00,9.19,9.2,9.14,9.14,1200.0,9.1653,9.1752,9.1154,9.1154,1200.0
2005-10-21 14:20:00,9.15,9.18,9.15,9.18,1700.0,9.1254,9.1553,9.1254,9.1553,1700.0
2005-10-21 14:25:00,9.15,9.17,9.15,9.15,800.0,9.1254,9.1453,9.1254,9.1254,800.0
2005-10-21 14:30:00,9.13,9.14,9.13,9.14,1500.0,9.1054,9.1154,9.1054,9.1154,1500.0
2005-10-21 14:35:00,9.15,9.19,9.13,9.16,2500.0,9.1254,9.1653,9.1054,9.1354,2500.0
2005-10-21 14:40:00,9.15,9.16,9.13,9.14,2600.0,9.1254,9.1354,9.1054,9.1154,2600.0
2005-10-21 14:45:00,9.14,9.16,9.13,9.15,2000.0,9.1154,9.1354,9.1054,9.1254,2000.0
2005-10-21 14:50:00,9.15,9.15,9.14,9.14,900.0,9.1254,9.1254,9.1154,9.1154,900.0
2005-10-21 14:55:00,9.15,9.23,9.15,9.23,2700.0,9.1254,9.2052,9.1254,9.2052,2700.0
2005-10-21 15:00:00,9.21,9.22,9.21,9.22,2600.0,9.1852,9.1952,9.1852,9.1952,2600.0
2005-10-21 15:05:00,9.19,9.22,9.16,9.22,4800.0,9.1653,9.1952,9.1354,9.1952,4800.0
2005-10-21 15:10:00,9.21,9.22,9.18,9.2,2700.0,9.1852,9.1952,9.1553,9.1752,2700.0
2005-10-21 15:15:00,9.21,9.22,9.17,9.18,5500.0,9.1852,9.1952,9.1453,9.1553,5500.0
2005-10-21 15:20:00,9.16,9.17,9.1,9.12,5400.0,9.1354,9.1453,9.0755,9.0955,5400.0
2005-10-21 15:25:00,9.1,9.12,9.06,9.11,6400.0,9.0755,9.0955,9.0356,9.0855,6400.0
2005-10-21 15:30:00,9.1,9.11,9.06,9.1,4000.0,9.0755,9.0855,9.0356,9.0755,4000.0
2005-10-21 15:35:00,9.1,9.13,9.09,9.11,3300.0,9.0755,9.1054,9.0655,9.0855,3300.0
2005-10-21 15:40:00,9.09,9.11,9.08,9.11,4500.0,9.0655,9.0855,9.0556,9.0855,4500.0
2005-10-21 15:45:00,9.1,9.12,9.06,9.12,10800.0,9.0755,9.0955,9.0356,9.0955,10800.0
2005-10-21 15:50:00,9.11,9.12,9.07,9.1,5000.0,9.0855,9.0955,9.0456,9.0755,5000.0
2005-10-21 15:55:00,9.08,9.1,8.97,8.97,72100.0,9.0556,9.0755,8.9459,8.9459,72100.0
2005-10-24 09:30:00,9.81,9.92,9.67,9.89,93200.0,9.7836,9.8933,9.644,9.8634,93200.0
2005-10-24 09:35:00,9.89,9.92,9.84,9.87,24500.0,9.8634,9.8933,9.8135,9.8434,24500.0
2005-10-24 09:40:00,9.87,10.08,9.86,10.0,21900.0,9.8434,10.0529,9.8335,9.9731,21900.0
2005-10-24 09:45:00,10.04,10.14,10.0,10.13,41700.0,10.013,10.1127,9.9731,10.1027,41700.0
2005-10-24 09:50:00,10.13,10.2,10.06,10.07,27300.0,10.1027,10.1726,10.0329,10.0429,27300.0
2005-10-24 09:55:00,10.07,10.07,9.94,9.94,17800.0,10.0429,10.0429,9.9133,9.9133,17800.0
2005-10-24 10:00:00,9.94,9.96,9.81,9.83,21200.0,9.9133,9.9332,9.7836,9.8036,21200.0
2005-10-24 10:05:00,9.89,9.99,9.85,9.99,13700.0,9.8634,9.9631,9.8235,9.9631,13700.0
2005-10-24 10:10:00,9.99,10.0,9.98,10.0,8800.0,9.9631,9.9731,9.9532,9.9731,8800.0
2005-10-24 10:15:00,9.99,10.0,9.94,9.99,7700.0,9.9631,9.9731,9.9133,9.9631,7700.0
2005-10-24 10:20:00,9.99,10.09,9.98,10.07,19500.0,9.9631,10.0629,9.9532,10.0429,19500.0
2005-10-24 10:25:00,10.07,10.18,10.07,10.16,8800.0,10.0429,10.1526,10.0429,10.1327,8800.0
2005-10-24 10:30:00,10.18,10.21,10.17,10.18,25100.0,10.1526,10.1825,10.1426,10.1526,25100.0
2005-10-24 10:35:00,10.18,10.21,10.13,10.14,15900.0,10.1526,10.1825,10.1027,10.1127,15900.0
2005-10-24 10:40:00,10.14,10.15,10.07,10.15,7400.0,10.1127,10.1227,10.0429,10.1227,7400.0
2005-10-24 10:45:00,10.16,10.17,10.11,10.11,4600.0,10.1327,10.1426,10.0828,10.0828,4600.0
2005-10-24 10:50:00,10.12,10.13,10.04,10.13,4400.0,10.0928,10.1027,10.013,10.1027,4400.0
2005-10-24 10:55:00,10.14,10.14,10.1,10.1,4600.0,10.1127,10.1127,10.0728,10.0728,4600.0
2005-10-24 11:00:00,10.12,10.21,10.1,10.2,14300.0,10.0928,10.1825,10.0728,10.1726,14300.0
2005-10-24 11:05:00,10.2,10.25,10.2,10.25,19500.0,10.1726,10.2224,10.1726,10.2224,19500.0
2005-10-24 11:10:00,10.25,10.38,10.25,10.38,17000.0,10.2224,10.3521,10.2224,10.3521,17000.0
2005-10-24 11:15:00,10.35,10.41,10.26,10.26,15600.0,10.3222,10.382,10.2324,10.2324,15600.0
2005-10-24 11:20:00,10.27,10.31,10.27,10.28,3500.0,10.2424,10.2823,10.2424,10.2523,3500.0
2005-10-24 11:25:00,10.3,10.35,10.19,10.35,12500.0,10.2723,10.3222,10.1626,10.3222,12500.0
2005-10-24 11:30:00,10.35,10.48,10.35,10.42,16500.0,10.3222,10.4518,10.3222,10.392,16500.0
2005-10-24 11:35:00,10.41,10.48,10.41,10.47,17200.0,10.382,10.4518,10.382,10.4418,17200.0
2005-10-24 11:40:00,10.46,10.47,10.44,10.47,3400.0,10.4319,10.4418,10.4119,10.4418,3400.0
2005-10-24 11:45:00,10.46,10.46,10.44,10.46,7200.0,10.4319,10.4319,10.4119,10.4319,7200.0
2005-10-24 11:50:00,10.47,10.5,10.46,10.49,9800.0,10.4418,10.4718,10.4319,10.4618,9800.0
2005-10-24 11:55:00,10.49,10.5,10.3,10.37,10300.0,10.4618,10.4718,10.2723,10.3421,10300.0
2005-10-24 12:00:00,10.37,10.49,10.34,10.48,9000.0,10.3421,10.4618,10.3122,10.4518,9000.0
2005-10-24 12:05:00,10.48,10.5,10.44,10.45,7600.0,10.4518,10.4718,10.4119,10.4219,7600.0
2005-10-24 12:10:00,10.45,10.45,10.42,10.43,4800.0,10.4219,10.4219,10.392,10.4019,4800.0
2005-10-24 12:15:00,10.4,10.43,10.38,10.43,6200.0,10.372,10.4019,10.3521,10.4019,6200.0
2005-10-24 12:20:00,10.43,10.45,10.42,10.44,6300.0,10.4019,10.4219,10.392,10.4119,6300.0
2005-10-24 12:25:00,10.45,10.45,10.37,10.38,7700.0,10.4219,10.4219,10.3421,10.3521,7700.0
2005-10-24 12:30:00,10.39,10.4,10.35,10.4,7100.0,10.362,10.372,10.3222,10.372,7100.0
2005-10-24 12:35:00,10.41,10.45,10.41,10.44,6400.0,10.382,10.4219,10.382,10.4119,6400.0
2005-10-24 12:40:00,10.44,10.45,10.42,10.43,5900.0,10.4119,10.4219,10.392,10.4019,5900.0
2005-10-24 12:45:00,10.45,10.47,10.44,10.47,4500.0,10.4219,10.4418,10.4119,10.4418,4500.0
2005-10-24 12:50:00,10.47,10.5,10.45,10.48,5800.0,10.4418,10.4718,10.4219,10.4518,5800.0
2005-10-24 12:55:00,10.49,10.5,10.47,10.49,1400.0,10.4618,10.4718,10.4418,10.4618,1400.0
2005-10-24 13:00:00,10.48,10.49,10.45,10.47,4400.0,10.4518,10.4618,10.4219,10.4418,4400.0
2005-10-24 13:05:00,10.47,10.47,10.45,10.47,1900.0,10.4418,10.4418,10.4219,10.4418,1900.0
2005-10-24 13:10:00,10.47,10.54,10.46,10.53,36300.0,10.4418,10.5116,10.4319,10.5017,36300.0
2005-10-24 13:15:00,10.54,10.6,10.54,10.55,8100.0,10.5116,10.5715,10.5116,10.5216,8100.0
2005-10-24 13:20:00,10.54,10.55,10.53,10.55,3400.0,10.5116,10.5216,10.5017,10.5216,3400.0
2005-10-24 13:25:00,10.57,10.57,10.48,10.48,6800.0,10.5416,10.5416,10.4518,10.4518,6800.0
2005-10-24 13:30:00,10.51,10.59,10.48,10.57,14000.0,10.4817,10.5615,10.4518,10.5416,14000.0
2005-10-24 13:35:00,10.55,10.62,10.55,10.58,18000.0,10.5216,10.5914,10.5216,10.5515,18000.0
2005-10-24 13:40:00,10.6,10.67,10.6,10.66,29500.0,10.5715,10.6413,10.5715,10.6313,29500.0
2005-10-24 13:45:00,10.66,10.67,10.65,10.65,9300.0,10.6313,10.6413,10.6213,10.6213,9300.0
2005-10-24 13:50:00,10.65,10.84,10.65,10.78,31100.0,10.6213,10.8108,10.6213,10.751,31100.0
2005-10-24 13:55:00,10.76,10.82,10.69,10.78,24000.0,10.7311,10.7909,10.6612,10.751,24000.0
2005-10-24 14:00:00,10.78,10.93,10.78,10.88,28600.0,10.751,10.9006,10.751,10.8507,28600.0
2005-10-24 14:05:00,10.89,11.0,10.89,11.0,52300.0,10.8607,10.9704,10.8607,10.9704,52300.0
2005-10-24 14:10:00,11.0,11.1,10.99,11.03,93800.0,10.9704,11.0701,10.9604,11.0003,93800.0
2005-10-24 14:15:00,11.0,11.01,10.91,10.92,17300.0,10.9704,10.9804,10.8806,10.8906,17300.0
2005-10-24 14:20:00,10.92,10.93,10.75,10.83,20800.0,10.8906,10.9006,10.7211,10.8009,20800.0
2005-10-24 14:25:00,10.82,10.94,10.82,10.92,13300.0,10.7909,10.9106,10.7909,10.8906,13300.0
2005-10-24 14:30:00,10.93,11.03,10.9,11.0,18600.0,10.9006,11.0003,10.8707,10.9704,18600.0
2005-10-24 14:35:00,11.0,11.02,10.96,11.01,28400.0,10.9704,10.9904,10.9305,10.9804,28400.0
2005-10-24 14:40:00,11.01,11.04,10.98,11.0,10500.0,10.9804,11.0103,10.9505,10.9704,10500.0
2005-10-24 14:45:00,11.03,11.04,11.02,11.04,7500.0,11.0003,11.0103,10.9904,11.0103,7500.0
2005-10-24 14:50:00,11.03,11.04,10.99,11.0,8600.0,11.0003,11.0103,10.9604,10.9704,8600.0
2005-10-24 14:55:00,11.0,11.0,10.93,10.96,13500.0,10.9704,10.9704,10.9006,10.9305,13500.0
2005-10-24 15:00:00,10.95,11.0,10.95,10.99,9200.0,10.9205,10.9704,10.9205,10.9604,9200.0
2005-10-24 15:05:00,10.99,11.0,10.96,10.99,6000.0,10.9604,10.9704,10.9305,10.9604,6000.0
2005-10-24 15:10:00,11.0,11.0,10.94,10.94,6200.0,10.9704,10.9704,10.9106,10.9106,6200.0
2005-10-24 15:15:00,10.95,11.01,10.94,11.0,11200.0,10.9205,10.9804,10.9106,10.9704,11200.0
2005-10-24 15:20:00,11.01,11.01,10.99,11.0,8600.0,10.9804,10.9804,10.9604,10.9704,8600.0
2005-10-24 15:25:00,11.0,11.01,10.99,11.0,9800.0,10.9704,10.9804,10.9604,10.9704,9800.0
2005-10-24 15:30:00,11.01,11.09,11.0,11.08,24500.0,10.9804,11.0602,10.9704,11.0502,24500.0
2005-10-24 15:35:00,11.08,11.23,11.08,11.23,30100.0,11.0502,11.1998,11.0502,11.1998,30100.0
2005-10-24 15:40:00,11.23,11.25,11.18,11.22,34000.0,11.1998,11.2197,11.1499,11.1898,34000.0
2005-10-24 15:45:00,11.22,11.3,11.22,11.3,30400.0,11.1898,11.2696,11.1898,11.2696,30400.0
2005-10-24 15:50:00,11.3,11.32,11.24,11.27,39000.0,11.2696,11.2895,11.2098,11.2397,39000.0
2005-10-24 15:55:00,11.27,11.27,11.18,11.19,46000.0,11.2397,11.2397,11.1499,11.1599,46000.0
2005-10-25 09:30:00,11.04,11.04,10.5,10.64,106000.0,11.0103,11.0103,10.4718,10.6114,106000.0
2005-10-25 09:35:00,10.64,10.87,10.61,10.83,39100.0,10.6114,10.8408,10.5815,10.8009,39100.0
2005-10-25 09:40:00,10.83,10.99,10.8,10.95,37500.0,10.8009,10.9604,10.7709,10.9205,37500.0
2005-10-25 09:45:00,10.95,10.97,10.95,10.95,14400.0,10.9205,10.9405,10.9205,10.9205,14400.0
2005-10-25 09:50:00,10.96,11.16,10.95,11.05,23700.0,10.9305,11.13,10.9205,11.0203,23700.0
2005-10-25 09:55:00,11.11,11.16,11.0,11.01,25800.0,11.0801,11.13,10.9704,10.9804,25800.0
2005-10-25 10:00:00,11.0,11.04,10.94,10.94,33200.0,10.9704,11.0103,10.9106,10.9106,33200.0
2005-10-25 10:05:00,10.96,11.04,10.95,11.01,10900.0,10.9305,11.0103,10.9205,10.9804,10900.0
2005-10-25 10:10:00,11.03,11.2,11.01,11.14,15400.0,11.0003,11.1699,10.9804,11.11,15400.0
2005-10-25 10:15:00,11.19,11.23,11.16,11.23,9300.0,11.1599,11.1998,11.13,11.1998,9300.0
2005-10-25 10:20:00,11.25,11.25,11.18,11.24,9900.0,11.2197,11.2197,11.1499,11.2098,9900.0
2005-10-25 10:25:00,11.24,11.38,11.23,11.35,37000.0,11.2098,11.3494,11.1998,11.3195,37000.0
2005-10-25 10:30:00,11.37,11.48,11.32,11.32,19900.0,11.3394,11.4491,11.2895,11.2895,19900.0
2005-10-25 10:35:00,11.31,11.4,11.3,11.4,9700.0,11.2796,11.3693,11.2696,11.3693,9700.0
2005-10-25 10:40:00,11.38,11.38,11.31,11.31,10800.0,11.3494,11.3494,11.2796,11.2796,10800.0
2005-10-25 10:45:00,11.33,11.36,11.31,11.31,5000.0,11.2995,11.3294,11.2796,11.2796,5000.0
2005-10-25 10:50:00,11.32,11.33,11.28,11.28,5300.0,11.2895,11.2995,11.2497,11.2497,5300.0
2005-10-25 10:55:00,11.28,11.29,11.25,11.27,9800.0,11.2497,11.2596,11.2197,11.2397,9800.0
2005-10-25 11:00:00,11.29,11.37,11.29,11.31,1300.0,11.2596,11.3394,11.2596,11.2796,1300.0
2005-10-25 11:05:00,11.38,11.4,11.36,11.39,8800.0,11.3494,11.3693,11.3294,11.3594,8800.0
2005-10-25 11:10:00,11.39,11.39,11.33,11.33,3800.0,11.3594,11.3594,11.2995,11.2995,3800.0
2005-10-25 11:15:00,11.32,11.34,11.28,11.32,2900.0,11.2895,11.3095,11.2497,11.2895,2900.0
2005-10-25 11:20:00,11.32,11.32,11.31,11.32,1300.0,11.2895,11.2895,11.2796,11.2895,1300.0
2005-10-25 11:25:00,11.32,11.33,11.27,11.28,6500.0,11.2895,11.2995,11.2397,11.2497,6500.0
2005-10-25 11:30:00,11.27,11.29,11.02,11.11,9800.0,11.2397,11.2596,10.9904,11.0801,9800.0
2005-10-25 11:35:00,11.12,11.21,11.1,11.1,11400.0,11.0901,11.1798,11.0701,11.0701,11400.0
2005-10-25 11:40:00,11.17,11.23,11.13,11.23,6300.0,11.1399,11.1998,11.1001,11.1998,6300.0
2005-10-25 11:45:00,11.25,11.25,11.23,11.23,2900.0,11.2197,11.2197,11.1998,11.1998,2900.0
2005-10-25 11:50:00,11.24,11.24,11.12,11.14,7500.0,11.2098,11.2098,11.0901,11.11,7500.0
2005-10-25 11:55:00,11.14,11.15,11.13,11.15,4200.0,11.11,11.12,11.1001,11.12,4200.0
2005-10-25 12:00:00,11.18,11.21,11.18,11.2,2300.0,11.1499,11.1798,11.1499,11.1699,2300.0
2005-10-25 12:05:00,11.23,11.23,11.21,11.22,3000.0,11.1998,11.1998,11.1798,11.1898,3000.0
2005-10-25 12:10:00,11.22,11.25,11.22,11.25,4200.0,11.1898,11.2197,11.1898,11.2197,4200.0
2005-10-25 12:15:00,11.25,11.25,11.23,11.23,2800.0,11.2197,11.2197,11.1998,11.1998,2800.0
2005-10-25 12:20:00,11.24,11.25,11.11,11.11,24900.0,11.2098,11.2197,11.0801,11.0801,24900.0
2005-10-25 12:25:00,11.11,11.24,11.09,11.1,12800.0,11.0801,11.2098,11.0602,11.0701,12800.0
2005-10-25 12:30:00,11.09,11.09,11.03,11.07,9400.0,11.0602,11.0602,11.0003,11.0402,9400.0
2005-10-25 12:35:00,11.08,11.1,11.04,11.04,7700.0,11.0502,11.0701,11.0103,11.0103,7700.0
2005-10-25 12:40:00,11.04,11.06,11.01,11.02,2500.0,11.0103,11.0302,10.9804,10.9904,2500.0
2005-10-25 12:45:00,11.03,11.08,11.03,11.08,2500.0,11.0003,11.0502,11.0003,11.0502,2500.0
2005-10-25 12:50:00,11.06,11.15,11.06,11.15,41600.0,11.0302,11.12,11.0302,11.12,41600.0
2005-10-25 12:55:00,11.08,11.08,11.02,11.06,25000.0,11.0502,11.0502,10.9904,11.0302,25000.0
2005-10-25 13:00:00,11.06,11.06,11.01,11.02,11200.0,11.0302,11.0302,10.9804,10.9904,11200.0
2005-10-25 13:05:00,11.03,11.04,11.02,11.04,1500.0,11.0003,11.0103,10.9904,11.0103,1500.0
2005-10-25 13:10:00,11.04,11.07,11.04,11.06,10000.0,11.0103,11.0402,11.0103,11.0302,10000.0
2005-10-25 13:15:00,11.06,11.06,11.06,11.06,3200.0,11.0302,11.0302,11.0302,11.0302,3200.0
2005-10-25 13:20:00,11.06,11.06,11.02,11.03,2900.0,11.0302,11.0302,10.9904,11.0003,2900.0
2005-10-25 13:25:00,11.03,11.04,11.03,11.03,1600.0,11.0003,11.0103,11.0003,11.0003,1600.0
2005-10-25 13:30:00,11.02,11.02,10.87,10.98,10900.0,10.9904,10.9904,10.8408,10.9505,10900.0
2005-10-25 13:35:00,10.98,10.98,10.93,10.98,5000.0,10.9505,10.9505,10.9006,10.9505,5000.0
2005-10-25 13:40:00,10.97,11.0,10.93,11.0,7700.0,10.9405,10.9704,10.9006,10.9704,7700.0
2005-10-25 13:45:00,10.99,11.0,10.88,10.92,5200.0,10.9604,10.9704,10.8507,10.8906,5200.0
2005-10-25 13:50:00,10.91,10.91,10.76,10.8,16800.0,10.8806,10.8806,10.7311,10.7709,16800.0
2005-10-25 13:55:00,10.81,10.86,10.75,10.75,13300.0,10.7809,10.8308,10.7211,10.7211,13300.0
2005-10-25 14:00:00,10.75,10.89,10.71,10.88,11200.0,10.7211,10.8607,10.6812,10.8507,11200.0
2005-10-25 14:05:00,10.89,10.9,10.84,10.86,3300.0,10.8607,10.8707,10.8108,10.8308,3300.0
2005-10-25 14:10:00,10.87,11.0,10.87,10.97,6400.0,10.8408,10.9704,10.8408,10.9405,6400.0
2005-10-25 14:15:00,10.98,11.0,10.97,11.0,3700.0,10.9505,10.9704,10.9405,10.9704,3700.0
2005-10-25 14:20:00,11.0,11.0,10.91,10.93,19000.0,10.9704,10.9704,10.8806,10.9006,19000.0
2005-10-25 14:25:00,10.95,11.0,10.95,10.98,1900.0,10.9205,10.9704,10.9205,10.9505,1900.0
2005-10-25 14:30:00,10.96,10.98,10.94,10.97,5100.0,10.9305,10.9505,10.9106,10.9405,5100.0
2005-10-25 14:35:00,10.97,11.0,10.97,10.99,32200.0,10.9405,10.9704,10.9405,10.9604,32200.0
2005-10-25 14:40:00,11.0,11.0,10.96,10.97,3300.0,10.9704,10.9704,10.9305,10.9405,3300.0
2005-10-25 14:45:00,10.98,11.0,10.98,10.99,6100.0,10.9505,10.9704,10.9505,10.9604,6100.0
2005-10-25 14:50:00,10.99,11.0,10.99,11.0,9400.0,10.9604,10.9704,10.9604,10.9704,9400.0
2005-10-25 14:55:00,11.03,11.05,11.01,11.01,8000.0,11.0003,11.0203,10.9804,10.9804,8000.0
2005-10-25 15:00:00,11.03,11.03,11.01,11.02,1600.0,11.0003,11.0003,10.9804,10.9904,1600.0
2005-10-25 15:05:00,11.02,11.02,11.01,11.02,3000.0,10.9904,10.9904,10.9804,10.9904,3000.0
2005-10-25 15:10:00,11.01,11.08,11.01,11.08,2700.0,10.9804,11.0502,10.9804,11.0502,2700.0
2005-10-25 15:15:00,11.07,11.09,11.0,11.0,7000.0,11.0402,11.0602,10.9704,10.9704,7000.0
2005-10-25 15:20:00,11.01,11.06,11.0,11.01,15800.0,10.9804,11.0302,10.9704,10.9804,15800.0
2005-10-25 15:25:00,10.99,11.04,10.96,11.03,16400.0,10.9604,11.0103,10.9305,11.0003,16400.0
2005-10-25 15:30:00,11.03,11.03,10.99,10.99,9200.0,11.0003,11.0003,10.9604,10.9604,9200.0
2005-10-25 15:35:00,11.0,11.07,10.97,11.07,20200.0,10.9704,11.0402,10.9405,11.0402,20200.0
2005-10-25 15:40:00,11.06,11.08,11.06,11.07,6000.0,11.0302,11.0502,11.0302,11.0402,6000.0
2005-10-25 15:45:00,11.06,11.07,11.01,11.02,4500.0,11.0302,11.0402,10.9804,10.9904,4500.0
2005-10-25 15:50:00,11.02,11.08,11.0,11.05,7000.0,10.9904,11.0502,10.9704,11.0203,7000.0
2005-10-25 15:55:00,11.02,11.05,11.01,11.04,15500.0,10.9904,11.0203,10.9804,11.0103,15500.0
2005-10-26 09:30:00,10.96,10.96,10.82,10.85,3500.0,10.9305,10.9305,10.7909,10.8208,3500.0
2005-10-26 09:35:00,10.82,10.85,10.81,10.83,6100.0,10.7909,10.8208,10.7809,10.8009,6100.0
2005-10-26 09:40:00,10.82,10.99,10.82,10.99,5700.0,10.7909,10.9604,10.7909,10.9604,5700.0
2005-10-26 09:45:00,10.98,11.0,10.97,10.99,35600.0,10.9505,10.9704,10.9405,10.9604,35600.0
2005-10-26 09:50:00,10.98,10.99,10.97,10.99,4600.0,10.9505,10.9604,10.9405,10.9604,4600.0
2005-10-26 09:55:00,10.99,11.0,10.99,11.0,10100.0,10.9604,10.9704,10.9604,10.9704,10100.0
2005-10-26 10:00:00,11.01,11.08,11.0,11.02,10100.0,10.9804,11.0502,10.9704,10.9904,10100.0
2005-10-26 10:05:00,11.01,11.08,11.01,11.08,9900.0,10.9804,11.0502,10.9804,11.0502,9900.0
2005-10-26 10:10:00,11.05,11.14,11.05,11.14,8800.0,11.0203,11.11,11.0203,11.11,8800.0
2005-10-26 10:15:00,11.13,11.14,11.08,11.11,6200.0,11.1001,11.11,11.0502,11.0801,6200.0
2005-10-26 10:20:00,11.12,11.16,11.12,11.16,5000.0,11.0901,11.13,11.0901,11.13,5000.0
2005-10-26 10:25:00,11.15,11.16,11.13,11.15,3200.0,11.12,11.13,11.1001,11.12,3200.0
2005-10-26 10:30:00,11.15,11.17,11.15,11.15,8700.0,11.12,11.1399,11.12,11.12,8700.0
2005-10-26 10:35:00,11.15,11.15,11.11,11.11,3400.0,11.12,11.12,11.0801,11.0801,3400.0
2005-10-26 10:40:00,11.11,11.15,11.04,11.08,37800.0,11.0801,11.12,11.0103,11.0502,37800.0
2005-10-26 10:45:00,11.08,11.1,11.02,11.04,4500.0,11.0502,11.0701,10.9904,11.0103,4500.0
2005-10-26 10:50:00,11.04,11.05,11.03,11.03,2300.0,11.0103,11.0203,11.0003,11.0003,2300.0
2005-10-26 10:55:00,11.04,11.04,11.0,11.0,5700.0,11.0103,11.0103,10.9704,10.9704,5700.0
2005-10-26 11:00:00,11.01,11.01,10.9,10.92,23600.0,10.9804,10.9804,10.8707,10.8906,23600.0
2005-10-26 11:05:00,10.95,10.97,10.88,10.91,16900.0,10.9205,10.9405,10.8507,10.8806,16900.0
2005-10-26 11:10:00,10.91,10.91,10.83,10.86,8000.0,10.8806,10.8806,10.8009,10.8308,8000.0
2005-10-26 11:15:00,10.85,10.88,10.83,10.85,4900.0,10.8208,10.8507,10.8009,10.8208,4900.0
2005-10-26 11:20:00,10.85,10.92,10.85,10.89,4400.0,10.8208,10.8906,10.8208,10.8607,4400.0
2005-10-26 11:25:00,10.9,11.0,10.89,10.98,8000.0,10.8707,10.9704,10.8607,10.9505,8000.0
2005-10-26 11:30:00,11.0,11.0,10.95,10.96,3500.0,10.9704,10.9704,10.9205,10.9305,3500.0
2005-10-26 11:35:00,10.97,11.0,10.97,10.99,2300.0,10.9405,10.9704,10.9405,10.9604,2300.0
2005-10-26 11:40:00,10.98,11.0,10.94,10.98,5200.0,10.9505,10.9704,10.9106,10.9505,5200.0
2005-10-26 11:45:00,10.99,11.0,10.96,10.96,3600.0,10.9604,10.9704,10.9305,10.9305,3600.0
2005-10-26 11:50:00,10.95,11.0,10.95,11.0,5500.0,10.9205,10.9704,10.9205,10.9704,5500.0
2005-10-26 11:55:00,11.0,11.02,10.99,11.0,1700.0,10.9704,10.9904,10.9604,10.9704,1700.0
2005-10-26 12:00:00,10.98,11.0,10.95,10.98,2600.0,10.9505,10.9704,10.9205,10.9505,2600.0
2005-10-26 12:05:00,10.98,11.03,10.96,11.03,3200.0,10.9505,11.0003,10.9305,11.0003,3200.0
2005-10-26 12:10:00,11.03,11.05,11.03,11.04,2800.0,11.0003,11.0203,11.0003,11.0103,2800.0
2005-10-26 12:15:00,11.03,11.04,10.99,11.04,2000.0,11.0003,11.0103,10.9604,11.0103,2000.0
2005-10-26 12:20:00,11.04,11.09,11.04,11.09,3600.0,11.0103,11.0602,11.0103,11.0602,3600.0
2005-10-26 12:25:00,11.08,11.08,11.03,11.08,3200.0,11.0502,11.0502,11.0003,11.0502,3200.0
2005-10-26 12:30:00,11.06,11.1,11.05,11.1,11000.0,11.0302,11.0701,11.0203,11.0701,11000.0
2005-10-26 12:35:00,11.1,11.1,11.07,11.1,5000.0,11.0701,11.0701,11.0402,11.0701,5000.0
2005-10-26 12:40:00,11.06,11.11,11.02,11.07,3100.0,11.0302,11.0801,10.9904,11.0402,3100.0
2005-10-26 12:45:00,11.08,11.1,11.07,11.1,1400.0,11.0502,11.0701,11.0402,11.0701,1400.0
2005-10-26 12:50:00,11.1,11.18,11.1,11.18,2400.0,11.0701,11.1499,11.0701,11.1499,2400.0
2005-10-26 12:55:00,11.18,11.18,11.13,11.13,1300.0,11.1499,11.1499,11.1001,11.1001,1300.0
2005-10-26 13:00:00,11.13,11.13,11.07,11.1,3000.0,11.1001,11.1001,11.0402,11.0701,3000.0
2005-10-26 13:05:00,11.1,11.1,11.04,11.05,1800.0,11.0701,11.0701,11.0103,11.0203,1800.0
2005-10-26 13:10:00,11.04,11.04,10.97,10.97,2500.0,11.0103,11.0103,10.9405,10.9405,2500.0
2005-10-26 13:15:00,10.96,10.96,10.92,10.94,3200.0,10.9305,10.9305,10.8906,10.9106,3200.0
2005-10-26 13:20:00,10.95,11.0,10.91,10.98,5900.0,10.9205,10.9704,10.8806,10.9505,5900.0
2005-10-26 13:25:00,10.94,10.95,10.93,10.95,1400.0,10.9106,10.9205,10.9006,10.9205,1400.0
2005-10-26 13:30:00,10.93,10.94,10.91,10.91,2700.0,10.9006,10.9106,10.8806,10.8806,2700.0
2005-10-26 13:35:00,10.91,10.94,10.91,10.92,2000.0,10.8806,10.9106,10.8806,10.8906,2000.0
2005-10-26 13:40:00,10.9,10.91,10.9,10.91,2500.0,10.8707,10.8806,10.8707,10.8806,2500.0
2005-10-26 13:45:00,10.92,10.92,10.91,10.92,1100.0,10.8906,10.8906,10.8806,10.8906,1100.0
2005-10-26 13:50:00,10.94,10.99,10.93,10.98,3200.0,10.9106,10.9604,10.9006,10.9505,3200.0
2005-10-26 13:55:00,10.98,11.0,10.98,11.0,600.0,10.9505,10.9704,10.9505,10.9704,600.0
2005-10-26 14:00:00,10.99,11.08,10.99,11.06,2400.0,10.9604,11.0502,10.9604,11.0302,2400.0
2005-10-26 14:05:00,11.09,11.1,11.09,11.09,2900.0,11.0602,11.0701,11.0602,11.0602,2900.0
2005-10-26 14:10:00,11.09,11.1,11.06,11.06,3000.0,11.0602,11.0701,11.0302,11.0302,3000.0
2005-10-26 14:15:00,11.07,11.09,11.07,11.08,1300.0,11.0402,11.0602,11.0402,11.0502,1300.0
2005-10-26 14:20:00,11.07,11.15,11.05,11.13,5500.0,11.0402,11.12,11.0203,11.1001,5500.0
2005-10-26 14:25:00,11.13,11.14,11.1,11.1,1200.0,11.1001,11.11,11.0701,11.0701,1200.0
2005-10-26 14:30:00,11.11,11.13,11.11,11.12,1300.0,11.0801,11.1001,11.0801,11.0901,1300.0
2005-10-26 14:35:00,11.11,11.11,11.05,11.06,2000.0,11.0801,11.0801,11.0203,11.0302,2000.0
2005-10-26 14:40:00,11.06,11.06,10.97,10.99,2200.0,11.0302,11.0302,10.9405,10.9604,2200.0
2005-10-26 14:45:00,10.98,11.0,10.97,10.97,2100.0,10.9505,10.9704,10.9405,10.9405,2100.0
2005-10-26 14:50:00,10.96,10.98,10.95,10.97,3200.0,10.9305,10.9505,10.9205,10.9405,3200.0
2005-10-26 14:55:00,10.98,11.02,10.97,11.01,2700.0,10.9505,10.9904,10.9405,10.9804,2700.0
2005-10-26 15:00:00,11.0,11.01,10.95,10.98,4300.0,10.9704,10.9804,10.9205,10.9505,4300.0
2005-10-26 15:05:00,10.98,11.06,10.98,11.03,5100.0,10.9505,11.0302,10.9505,11.0003,5100.0
2005-10-26 15:10:00,11.01,11.03,10.98,10.99,6800.0,10.9804,11.0003,10.9505,10.9604,6800.0
2005-10-26 15:15:00,11.0,11.01,10.98,11.0,3800.0,10.9704,10.9804,10.9505,10.9704,3800.0
2005-10-26 15:20:00,11.0,11.01,10.98,11.0,7600.0,10.9704,10.9804,10.9505,10.9704,7600.0
2005-10-26 15:25:00,10.99,11.0,10.98,10.99,9800.0,10.9604,10.9704,10.9505,10.9604,9800.0
2005-10-26 15:30:00,10.98,10.99,10.95,10.95,8100.0,10.9505,10.9604,10.9205,10.9205,8100.0
2005-10-26 15:35:00,10.95,10.95,10.89,10.91,5100.0,10.9205,10.9205,10.8607,10.8806,5100.0
2005-10-26 15:40:00,10.9,10.91,10.87,10.89,8100.0,10.8707,10.8806,10.8408,10.8607,8100.0
2005-10-26 15:45:00,10.89,10.9,10.85,10.86,3800.0,10.8607,10.8707,10.8208,10.8308,3800.0
2005-10-26 15:50:00,10.85,10.88,10.83,10.86,8500.0,10.8208,10.8507,10.8009,10.8308,8500.0
2005-10-26 15:55:00,10.86,10.99,10.86,10.94,19200.0,10.8308,10.9604,10.8308,10.9106,19200.0
2005-10-27 09:30:00,10.83,11.02,10.83,11.02,11400.0,10.8009,10.9904,10.8009,10.9904,11400.0
2005-10-27 09:35:00,11.02,11.21,11.02,11.2,8900.0,10.9904,11.1798,10.9904,11.1699,8900.0
2005-10-27 09:40:00,11.2,11.43,11.15,11.4,12800.0,11.1699,11.3993,11.12,11.3693,12800.0
2005-10-27 09:45:00,11.37,11.37,11.29,11.29,4000.0,11.3394,11.3394,11.2596,11.2596,4000.0
2005-10-27 09:50:00,11.28,11.28,11.16,11.2,5600.0,11.2497,11.2497,11.13,11.1699,5600.0
2005-10-27 09:55:00,11.2,11.24,11.16,11.24,1900.0,11.1699,11.2098,11.13,11.2098,1900.0
2005-10-27 10:00:00,11.25,11.29,11.22,11.29,2800.0,11.2197,11.2596,11.1898,11.2596,2800.0
2005-10-27 10:05:00,11.28,11.28,11.24,11.24,1200.0,11.2497,11.2497,11.2098,11.2098,1200.0
2005-10-27 10:10:00,11.22,11.23,11.15,11.16,4000.0,11.1898,11.1998,11.12,11.13,4000.0
2005-10-27 10:15:00,11.16,11.24,11.16,11.23,2500.0,11.13,11.2098,11.13,11.1998,2500.0
2005-10-27 10:20:00,11.23,11.23,11.2,11.2,3300.0,11.1998,11.1998,11.1699,11.1699,3300.0
2005-10-27 10:25:00,11.13,11.14,11.13,11.14,1700.0,11.1001,11.11,11.1001,11.11,1700.0
2005-10-27 10:30:00,11.12,11.17,11.03,11.17,8700.0,11.0901,11.1399,11.0003,11.1399,8700.0
2005-10-27 10:35:00,11.12,11.23,10.87,10.96,24300.0,11.0901,11.1998,10.8408,10.9305,24300.0
2005-10-27 10:40:00,10.92,11.14,10.84,11.13,6300.0,10.8906,11.11,10.8108,11.1001,6300.0
2005-10-27 10:45:00,11.07,11.07,11.03,11.03,2900.0,11.0402,11.0402,11.0003,11.0003,2900.0
2005-10-27 10:50:00,11.02,11.05,11.02,11.05,3300.0,10.9904,11.0203,10.9904,11.0203,3300.0
2005-10-27 10:55:00,11.08,11.1,11.07,11.1,1800.0,11.0502,11.0701,11.0402,11.0701,1800.0
2005-10-27 11:00:00,11.1,11.14,11.09,11.14,3600.0,11.0701,11.11,11.0602,11.11,3600.0
2005-10-27 11:05:00,11.14,11.16,11.12,11.16,4200.0,11.11,11.13,11.0901,11.13,4200.0
2005-10-27 11:10:00,11.16,11.16,11.11,11.12,5100.0,11.13,11.13,11.0801,11.0901,5100.0
2005-10-27 11:15:00,11.11,11.13,11.1,11.13,2800.0,11.0801,11.1001,11.0701,11.1001,2800.0
2005-10-27 11:20:00,11.13,11.19,11.09,11.18,5900.0,11.1001,11.1599,11.0602,11.1499,5900.0
2005-10-27 11:25:00,11.17,11.18,11.15,11.16,4600.0,11.1399,11.1499,11.12,11.13,4600.0
2005-10-27 11:30:00,11.16,11.17,11.15,11.15,600.0,11.13,11.1399,11.12,11.12,600.0
2005-10-27 11:35:00,11.14,11.14,11.13,11.13,1400.0,11.11,11.11,11.1001,11.1001,1400.0
2005-10-27 11:40:00,11.14,11.22,11.14,11.21,12700.0,11.11,11.1898,11.11,11.1798,12700.0
2005-10-27 11:45:00,11.19,11.21,11.18,11.19,1100.0,11.1599,11.1798,11.1499,11.1599,1100.0
2005-10-27 11:50:00,11.19,11.2,11.15,11.2,1800.0,11.1599,11.1699,11.12,11.1699,1800.0
2005-10-27 11:55:00,11.2,11.2,11.2,11.2,100.0,11.1699,11.1699,11.1699,11.1699,100.0
2005-10-27 12:00:00,11.2,11.21,11.19,11.2,3700.0,11.1699,11.1798,11.1599,11.1699,3700.0
2005-10-27 12:05:00,11.21,11.21,11.15,11.19,1900.0,11.1798,11.1798,11.12,11.1599,1900.0
2005-10-27 12:10:00,11.17,11.18,11.15,11.15,4100.0,11.1399,11.1499,11.12,11.12,4100.0
2005-10-27 12:15:00,11.15,11.19,11.15,11.18,3200.0,11.12,11.1599,11.12,11.1499,3200.0
2005-10-27 12:20:00,11.16,11.19,11.16,11.19,2000.0,11.13,11.1599,11.13,11.1599,2000.0
2005-10-27 12:25:00,11.17,11.22,11.17,11.21,3700.0,11.1399,11.1898,11.1399,11.1798,3700.0
2005-10-27 12:30:00,11.21,11.22,11.2,11.22,6500.0,11.1798,11.1898,11.1699,11.1898,6500.0
2005-10-27 12:35:00,11.22,11.22,11.22,11.22,300.0,11.1898,11.1898,11.1898,11.1898,300.0
2005-10-27 12:40:00,11.22,11.22,11.22,11.22,0.0,11.1898,11.1898,11.1898,11.1898,0.0
2005-10-27 12:45:00,11.16,11.17,11.15,11.17,1300.0,11.13,11.1399,11.12,11.1399,1300.0
2005-10-27 12:50:00,11.17,11.21,11.16,11.2,1400.0,11.1399,11.1798,11.13,11.1699,1400.0
2005-10-27 12:55:00,11.17,11.25,11.17,11.24,5700.0,11.1399,11.2197,11.1399,11.2098,5700.0
2005-10-27 13:00:00,11.24,11.24,11.2,11.2,900.0,11.2098,11.2098,11.1699,11.1699,900.0
2005-10-27 13:05:00,11.2,11.2,11.19,11.19,1500.0,11.1699,11.1699,11.1599,11.1599,1500.0
2005-10-27 13:10:00,11.2,11.2,11.15,11.17,6000.0,11.1699,11.1699,11.12,11.1399,6000.0
2005-10-27 13:15:00,11.19,11.2,11.14,11.18,4500.0,11.1599,11.1699,11.11,11.1499,4500.0
2005-10-27 13:20:00,11.17,11.18,11.15,11.18,2600.0,11.1399,11.1499,11.12,11.1499,2600.0
2005-10-27 13:25:00,11.18,11.18,11.16,11.18,5500.0,11.1499,11.1499,11.13,11.1499,5500.0
2005-10-27 13:30:00,11.18,11.19,11.18,11.19,500.0,11.1499,11.1599,11.1499,11.1599,500.0
2005-10-27 13:35:00,11.19,11.22,11.19,11.19,1300.0,11.1599,11.1898,11.1599,11.1599,1300.0
2005-10-27 13:40:00,11.18,11.19,11.18,11.19,4600.0,11.1499,11.1599,11.1499,11.1599,4600.0
2005-10-27 13:45:00,11.19,11.2,11.16,11.16,6900.0,11.1599,11.1699,11.13,11.13,6900.0
2005-10-27 13:50:00,11.17,11.2,11.17,11.2,1600.0,11.1399,11.1699,11.1399,11.1699,1600.0
2005-10-27 13:55:00,11.2,11.28,11.2,11.28,16400.0,11.1699,11.2497,11.1699,11.2497,16400.0
2005-10-27 14:00:00,11.29,11.31,11.26,11.26,9700.0,11.2596,11.2796,11.2297,11.2297,9700.0
2005-10-27 14:05:00,11.28,11.29,11.25,11.28,12700.0,11.2497,11.2596,11.2197,11.2497,12700.0
2005-10-27 14:10:00,11.26,11.34,11.25,11.34,5000.0,11.2297,11.3095,11.2197,11.3095,5000.0
2005-10-27 14:15:00,11.31,11.33,11.28,11.32,4800.0,11.2796,11.2995,11.2497,11.2895,4800.0
2005-10-27 14:20:00,11.33,11.35,11.32,11.35,2600.0,11.2995,11.3195,11.2895,11.3195,2600.0
2005-10-27 14:25:00,11.35,11.36,11.34,11.35,3000.0,11.3195,11.3294,11.3095,11.3195,3000.0
2005-10-27 14:30:00,11.34,11.35,11.3,11.3,1700.0,11.3095,11.3195,11.2696,11.2696,1700.0
2005-10-27 14:35:00,11.3,11.3,11.26,11.26,1700.0,11.2696,11.2696,11.2297,11.2297,1700.0
2005-10-27 14:40:00,11.25,11.26,11.25,11.25,4500.0,11.2197,11.2297,11.2197,11.2197,4500.0
2005-10-27 14:45:00,11.25,11.28,11.25,11.27,4300.0,11.2197,11.2497,11.2197,11.2397,4300.0
2005-10-27 14:50:00,11.29,11.31,11.28,11.3,2400.0,11.2596,11.2796,11.2497,11.2696,2400.0
2005-10-27 14:55:00,11.31,11.35,11.3,11.32,4000.0,11.2796,11.3195,11.2696,11.2895,4000.0
2005-10-27 15:00:00,11.33,11.37,11.31,11.34,7400.0,11.2995,11.3394,11.2796,11.3095,7400.0
2005-10-27 15:05:00,11.33,11.33,11.3,11.32,5300.0,11.2995,11.2995,11.2696,11.2895,5300.0
2005-10-27 15:10:00,11.32,11.33,11.3,11.31,3000.0,11.2895,11.2995,11.2696,11.2796,3000.0
2005-10-27 15:15:00,11.3,11.34,11.27,11.28,4500.0,11.2696,11.3095,11.2397,11.2497,4500.0
2005-10-27 15:20:00,11.27,11.35,11.27,11.3,10800.0,11.2397,11.3195,11.2397,11.2696,10800.0
2005-10-27 15:25:00,11.31,11.35,11.29,11.35,8900.0,11.2796,11.3195,11.2596,11.3195,8900.0
2005-10-27 15:30:00,11.33,11.35,11.3,11.35,13100.0,11.2995,11.3195,11.2696,11.3195,13100.0
2005-10-27 15:35:00,11.37,11.44,11.36,11.43,8100.0,11.3394,11.4092,11.3294,11.3993,8100.0
2005-10-27 15:40:00,11.45,11.47,11.42,11.46,19200.0,11.4192,11.4391,11.3893,11.4292,19200.0
2005-10-27 15:45:00,11.46,11.47,11.44,11.45,10300.0,11.4292,11.4391,11.4092,11.4192,10300.0
2005-10-27 15:50:00,11.44,11.48,11.44,11.46,12100.0,11.4092,11.4491,11.4092,11.4292,12100.0
2005-10-27 15:55:00,11.46,11.48,11.4,11.4,16100.0,11.4292,11.4491,11.3693,11.3693,16100.0
2005-10-28 09:30:00,11.37,11.74,11.37,11.73,21300.0,11.3394,11.7084,11.3394,11.6984,21300.0
2005-10-28 09:35:00,11.72,11.73,11.7,11.71,6500.0,11.6885,11.6984,11.6685,11.6785,6500.0
2005-10-28 09:40:00,11.72,11.75,11.71,11.71,4900.0,11.6885,11.7184,11.6785,11.6785,4900.0
2005-10-28 09:45:00,11.72,11.74,11.56,11.59,6700.0,11.6885,11.7084,11.5289,11.5588,6700.0
2005-10-28 09:50:00,11.59,11.65,11.59,11.64,11100.0,11.5588,11.6187,11.5588,11.6087,11100.0
2005-10-28 09:55:00,11.68,11.69,11.62,11.62,6600.0,11.6486,11.6586,11.5887,11.5887,6600.0
2005-10-28 10:00:00,11.62,11.65,11.62,11.63,3900.0,11.5887,11.6187,11.5887,11.5987,3900.0
2005-10-28 10:05:00,11.63,11.63,11.58,11.59,9000.0,11.5987,11.5987,11.5488,11.5588,9000.0
2005-10-28 10:10:00,11.61,11.61,11.45,11.45,10300.0,11.5788,11.5788,11.4192,11.4192,10300.0
2005-10-28 10:15:00,11.45,11.55,11.44,11.53,6200.0,11.4192,11.5189,11.4092,11.499,6200.0
2005-10-28 10:20:00,11.54,11.55,11.47,11.49,6600.0,11.509,11.5189,11.4391,11.4591,6600.0
2005-10-28 10:25:00,11.47,11.5,11.45,11.47,5700.0,11.4391,11.4691,11.4192,11.4391,5700.0
2005-10-28 10:30:00,11.47,11.48,11.46,11.46,9300.0,11.4391,11.4491,11.4292,11.4292,9300.0
2005-10-28 10:35:00,11.46,11.47,11.45,11.46,5000.0,11.4292,11.4391,11.4192,11.4292,5000.0
2005-10-28 10:40:00,11.46,11.48,11.45,11.47,2200.0,11.4292,11.4491,11.4192,11.4391,2200.0
2005-10-28 10:45:00,11.47,11.48,11.43,11.45,3300.0,11.4391,11.4491,11.3993,11.4192,3300.0
2005-10-28 10:50:00,11.43,11.45,11.4,11.45,6100.0,11.3993,11.4192,11.3693,11.4192,6100.0
2005-10-28 10:55:00,11.44,11.47,11.43,11.47,4500.0,11.4092,11.4391,11.3993,11.4391,4500.0
2005-10-28 11:00:00,11.47,11.47,11.43,11.44,10000.0,11.4391,11.4391,11.3993,11.4092,10000.0
2005-10-28 11:05:00,11.44,11.45,11.4,11.45,4200.0,11.4092,11.4192,11.3693,11.4192,4200.0
2005-10-28 11:10:00,11.45,11.53,11.43,11.53,3500.0,11.4192,11.499,11.3993,11.499,3500.0
2005-10-28 11:15:00,11.5,11.54,11.5,11.52,2000.0,11.4691,11.509,11.4691,11.489,2000.0
2005-10-28 11:20:00,11.53,11.53,11.5,11.51,1500.0,11.499,11.499,11.4691,11.479,1500.0
2005-10-28 11:25:00,11.51,11.6,11.5,11.58,2900.0,11.479,11.5688,11.4691,11.5488,2900.0
2005-10-28 11:30:00,11.61,11.63,11.59,11.59,1800.0,11.5788,11.5987,11.5588,11.5588,1800.0
2005-10-28 11:35:00,11.59,11.6,11.57,11.6,1200.0,11.5588,11.5688,11.5389,11.5688,1200.0
2005-10-28 11:40:00,11.63,11.65,11.6,11.64,2000.0,11.5987,11.6187,11.5688,11.6087,2000.0
2005-10-28 11:45:00,11.66,11.72,11.66,11.69,4000.0,11.6286,11.6885,11.6286,11.6586,4000.0
2005-10-28 11:50:00,11.69,11.72,11.68,11.71,3300.0,11.6586,11.6885,11.6486,11.6785,3300.0
2005-10-28 11:55:00,11.68,11.97,11.68,11.96,15700.0,11.6486,11.9378,11.6486,11.9278,15700.0
2005-10-28 12:00:00,11.97,11.97,11.89,11.9,7100.0,11.9378,11.9378,11.858,11.868,7100.0
2005-10-28 12:05:00,11.89,11.96,11.89,11.94,7400.0,11.858,11.9278,11.858,11.9079,7400.0
2005-10-28 12:10:00,11.91,11.97,11.9,11.91,6400.0,11.878,11.9378,11.868,11.878,6400.0
2005-10-28 12:15:00,11.94,11.94,11.87,11.88,8000.0,11.9079,11.9079,11.8381,11.848,8000.0
2005-10-28 12:20:00,11.86,11.9,11.81,11.84,5200.0,11.8281,11.868,11.7782,11.8081,5200.0
2005-10-28 12:25:00,11.86,11.89,11.82,11.89,2700.0,11.8281,11.858,11.7882,11.858,2700.0
2005-10-28 12:30:00,11.84,11.85,11.82,11.85,2000.0,11.8081,11.8181,11.7882,11.8181,2000.0
2005-10-28 12:35:00,11.86,11.88,11.83,11.87,3700.0,11.8281,11.848,11.7982,11.8381,3700.0
2005-10-28 12:40:00,11.87,11.87,11.82,11.86,2100.0,11.8381,11.8381,11.7882,11.8281,2100.0
2005-10-28 12:45:00,11.85,11.87,11.85,11.87,3300.0,11.8181,11.8381,11.8181,11.8381,3300.0
2005-10-28 12:50:00,11.85,11.88,11.83,11.88,8600.0,11.8181,11.848,11.7982,11.848,8600.0
2005-10-28 12:55:00,11.84,11.88,11.82,11.85,8800.0,11.8081,11.848,11.7882,11.8181,8800.0
2005-10-28 13:00:00,11.87,11.94,11.85,11.94,11300.0,11.8381,11.9079,11.8181,11.9079,11300.0
2005-10-28 13:05:00,11.94,11.95,11.9,11.9,1900.0,11.9079,11.9179,11.868,11.868,1900.0
2005-10-28 13:10:00,11.89,11.92,11.86,11.88,4000.0,11.858,11.8879,11.8281,11.848,4000.0
2005-10-28 13:15:00,11.87,11.87,11.85,11.85,4000.0,11.8381,11.8381,11.8181,11.8181,4000.0
2005-10-28 13:20:00,11.85,11.85,11.82,11.82,2600.0,11.8181,11.8181,11.7882,11.7882,2600.0
2005-10-28 13:25:00,11.83,11.89,11.83,11.89,5600.0,11.7982,11.858,11.7982,11.858,5600.0
2005-10-28 13:30:00,11.9,11.9,11.82,11.82,4000.0,11.868,11.868,11.7882,11.7882,4000.0
2005-10-28 13:35:00,11.82,11.9,11.82,11.89,7400.0,11.7882,11.868,11.7882,11.858,7400.0
2005-10-28 13:40:00,11.89,11.89,11.82,11.84,2600.0,11.858,11.858,11.7882,11.8081,2600.0
2005-10-28 13:45:00,11.83,11.83,11.82,11.83,3500.0,11.7982,11.7982,11.7882,11.7982,3500.0
2005-10-28 13:50:00,11.84,11.84,11.82,11.83,2400.0,11.8081,11.8081,11.7882,11.7982,2400.0
2005-10-28 13:55:00,11.83,11.84,11.82,11.83,3200.0,11.7982,11.8081,11.7882,11.7982,3200.0
2005-10-28 14:00:00,11.84,11.86,11.83,11.86,1900.0,11.8081,11.8281,11.7982,11.8281,1900.0
2005-10-28 14:05:00,11.86,11.87,11.84,11.86,2900.0,11.8281,11.8381,11.8081,11.8281,2900.0
2005-10-28 14:10:00,11.82,11.84,11.82,11.83,1200.0,11.7882,11.8081,11.7882,11.7982,1200.0
2005-10-28 14:15:00,11.83,11.83,11.8,11.8,4100.0,11.7982,11.7982,11.7683,11.7683,4100.0
2005-10-28 14:20:00,11.8,11.81,11.8,11.81,1700.0,11.7683,11.7782,11.7683,11.7782,1700.0
2005-10-28 14:25:00,11.81,11.91,11.81,11.88,8200.0,11.7782,11.878,11.7782,11.848,8200.0
2005-10-28 14:30:00,11.85,11.91,11.84,11.84,1900.0,11.8181,11.878,11.8081,11.8081,1900.0
2005-10-28 14:35:00,11.81,11.85,11.79,11.83,9500.0,11.7782,11.8181,11.7583,11.7982,9500.0
2005-10-28 14:40:00,11.81,11.81,11.78,11.8,4500.0,11.7782,11.7782,11.7483,11.7683,4500.0
2005-10-28 14:45:00,11.8,11.81,11.75,11.78,10500.0,11.7683,11.7782,11.7184,11.7483,10500.0
2005-10-28 14:50:00,11.8,11.81,11.76,11.78,4500.0,11.7683,11.7782,11.7284,11.7483,4500.0
2005-10-28 14:55:00,11.78,11.82,11.72,11.82,5300.0,11.7483,11.7882,11.6885,11.7882,5300.0
2005-10-28 15:00:00,11.79,11.81,11.76,11.81,4700.0,11.7583,11.7782,11.7284,11.7782,4700.0
2005-10-28 15:05:00,11.82,11.85,11.82,11.85,1400.0,11.7882,11.8181,11.7882,11.8181,1400.0
2005-10-28 15:10:00,11.84,11.87,11.84,11.85,2700.0,11.8081,11.8381,11.8081,11.8181,2700.0
2005-10-28 15:15:00,11.86,11.86,11.85,11.85,6100.0,11.8281,11.8281,11.8181,11.8181,6100.0
2005-10-28 15:20:00,11.85,11.87,11.85,11.86,3000.0,11.8181,11.8381,11.8181,11.8281,3000.0
2005-10-28 15:25:00,11.85,11.86,11.82,11.83,8000.0,11.8181,11.8281,11.7882,11.7982,8000.0
2005-10-28 15:30:00,11.83,11.83,11.8,11.81,14000.0,11.7982,11.7982,11.7683,11.7782,14000.0
2005-10-28 15:35:00,11.81,11.81,11.76,11.81,8300.0,11.7782,11.7782,11.7284,11.7782,8300.0
2005-10-28 15:40:00,11.8,11.96,11.8,11.95,15200.0,11.7683,11.9278,11.7683,11.9179,15200.0
2005-10-28 15:45:00,11.95,12.1,11.93,12.05,42700.0,11.9179,12.0674,11.8979,12.0176,42700.0
2005-10-28 15:50:00,12.05,12.09,11.98,12.01,22200.0,12.0176,12.0575,11.9478,11.9777,22200.0
2005-10-28 15:55:00,12.01,12.01,11.96,11.97,16700.0,11.9777,11.9777,11.9278,11.9378,16700.0
2005-10-31 09:30:00,11.97,12.18,11.84,11.93,26700.0,11.9378,12.1472,11.8081,11.8979,26700.0
2005-10-31 09:35:00,11.94,11.97,11.9,11.97,2400.0,11.9079,11.9378,11.868,11.9378,2400.0
2005-10-31 09:40:00,11.96,12.15,11.96,12.13,9200.0,11.9278,12.1173,11.9278,12.0974,9200.0
2005-10-31 09:45:00,12.15,12.38,12.12,12.3,31300.0,12.1173,12.3467,12.0874,12.2669,31300.0
2005-10-31 09:50:00,12.3,12.39,12.3,12.37,11400.0,12.2669,12.3567,12.2669,12.3367,11400.0
2005-10-31 09:55:00,12.37,12.4,12.35,12.4,5300.0,12.3367,12.3666,12.3168,12.3666,5300.0
2005-10-31 10:00:00,12.38,12.4,12.35,12.39,9700.0,12.3467,12.3666,12.3168,12.3567,9700.0
2005-10-31 10:05:00,12.38,12.39,12.3,12.31,7700.0,12.3467,12.3567,12.2669,12.2769,7700.0
2005-10-31 10:10:00,12.31,12.31,12.23,12.23,3800.0,12.2769,12.2769,12.1971,12.1971,3800.0
2005-10-31 10:15:00,12.22,12.29,12.2,12.25,4900.0,12.1871,12.2569,12.1672,12.217,4900.0
2005-10-31 10:20:00,12.21,12.31,12.21,12.31,3300.0,12.1772,12.2769,12.1772,12.2769,3300.0
2005-10-31 10:25:00,12.31,12.35,12.3,12.35,6500.0,12.2769,12.3168,12.2669,12.3168,6500.0
2005-10-31 10:30:00,12.35,12.35,12.34,12.34,8900.0,12.3168,12.3168,12.3068,12.3068,8900.0
2005-10-31 10:35:00,12.35,12.4,12.35,12.38,4200.0,12.3168,12.3666,12.3168,12.3467,4200.0
2005-10-31 10:40:00,12.37,12.5,12.36,12.5,27700.0,12.3367,12.4664,12.3267,12.4664,27700.0
2005-10-31 10:45:00,12.48,12.54,12.46,12.49,9800.0,12.4464,12.5063,12.4265,12.4564,9800.0
2005-10-31 10:50:00,12.49,12.5,12.45,12.48,7000.0,12.4564,12.4664,12.4165,12.4464,7000.0
2005-10-31 10:55:00,12.46,12.47,12.39,12.39,8400.0,12.4265,12.4365,12.3567,12.3567,8400.0
2005-10-31 11:00:00,12.42,12.44,12.39,12.41,9400.0,12.3866,12.4065,12.3567,12.3766,9400.0
2005-10-31 11:05:00,12.41,12.42,12.37,12.38,9900.0,12.3766,12.3866,12.3367,12.3467,9900.0
2005-10-31 11:10:00,12.39,12.48,12.39,12.48,5900.0,12.3567,12.4464,12.3567,12.4464,5900.0
2005-10-31 11:15:00,12.49,12.53,12.43,12.43,6800.0,12.4564,12.4963,12.3966,12.3966,6800.0
2005-10-31 11:20:00,12.4,12.42,12.37,12.38,5200.0,12.3666,12.3866,12.3367,12.3467,5200.0
2005-10-31 11:25:00,12.36,12.42,12.36,12.4,2900.0,12.3267,12.3866,12.3267,12.3666,2900.0
2005-10-31 11:30:00,12.39,12.41,12.38,12.38,1700.0,12.3567,12.3766,12.3467,12.3467,1700.0
2005-10-31 11:35:00,12.38,12.38,12.33,12.34,4800.0,12.3467,12.3467,12.2968,12.3068,4800.0
2005-10-31 11:40:00,12.33,12.33,12.25,12.31,6000.0,12.2968,12.2968,12.217,12.2769,6000.0
2005-10-31 11:45:00,12.29,12.45,12.29,12.45,3800.0,12.2569,12.4165,12.2569,12.4165,3800.0
2005-10-31 11:50:00,12.44,12.47,12.42,12.42,2300.0,12.4065,12.4365,12.3866,12.3866,2300.0
2005-10-31 11:55:00,12.4,12.4,12.35,12.37,1500.0,12.3666,12.3666,12.3168,12.3367,1500.0
2005-10-31 12:00:00,12.37,12.37,12.31,12.32,1200.0,12.3367,12.3367,12.2769,12.2869,1200.0
2005-10-31 12:05:00,12.32,12.42,12.31,12.41,2300.0,12.2869,12.3866,12.2769,12.3766,2300.0
2005-10-31 12:10:00,12.4,12.4,12.38,12.38,4500.0,12.3666,12.3666,12.3467,12.3467,4500.0
2005-10-31 12:15:00,12.38,12.47,12.38,12.46,5300.0,12.3467,12.4365,12.3467,12.4265,5300.0
2005-10-31 12:20:00,12.44,12.44,12.41,12.41,1000.0,12.4065,12.4065,12.3766,12.3766,1000.0
2005-10-31 12:25:00,12.41,12.45,12.41,12.42,4500.0,12.3766,12.4165,12.3766,12.3866,4500.0
2005-10-31 12:30:00,12.42,12.54,12.41,12.54,7000.0,12.3866,12.5063,12.3766,12.5063,7000.0
2005-10-31 12:35:00,12.5,12.56,12.47,12.56,10600.0,12.4664,12.5262,12.4365,12.5262,10600.0
2005-10-31 12:40:00,12.54,12.56,12.53,12.55,10800.0,12.5063,12.5262,12.4963,12.5162,10800.0
2005-10-31 12:45:00,12.54,12.56,12.54,12.55,7500.0,12.5063,12.5262,12.5063,12.5162,7500.0
2005-10-31 12:50:00,12.55,12.57,12.55,12.55,2100.0,12.5162,12.5362,12.5162,12.5162,2100.0
2005-10-31 12:55:00,12.56,12.57,12.55,12.55,500.0,12.5262,12.5362,12.5162,12.5162,500.0
2005-10-31 13:00:00,12.55,12.59,12.54,12.59,2700.0,12.5162,12.5561,12.5063,12.5561,2700.0
2005-10-31 13:05:00,12.55,12.57,12.55,12.57,1600.0,12.5162,12.5362,12.5162,12.5362,1600.0
2005-10-31 13:10:00,12.57,12.7,12.55,12.65,7200.0,12.5362,12.6658,12.5162,12.616,7200.0
2005-10-31 13:15:00,12.67,12.69,12.66,12.68,3600.0,12.6359,12.6559,12.6259,12.6459,3600.0
2005-10-31 13:20:00,12.66,12.66,12.57,12.57,5300.0,12.6259,12.6259,12.5362,12.5362,5300.0
2005-10-31 13:25:00,12.55,12.56,12.54,12.54,3600.0,12.5162,12.5262,12.5063,12.5063,3600.0
2005-10-31 13:30:00,12.55,12.6,12.55,12.56,3200.0,12.5162,12.5661,12.5162,12.5262,3200.0
2005-10-31 13:35:00,12.59,12.59,12.55,12.55,600.0,12.5561,12.5561,12.5162,12.5162,600.0
2005-10-31 13:40:00,12.56,12.56,12.54,12.55,2400.0,12.5262,12.5262,12.5063,12.5162,2400.0
2005-10-31 13:45:00,12.55,12.55,12.54,12.54,23500.0,12.5162,12.5162,12.5063,12.5063,23500.0
2005-10-31 13:50:00,12.55,12.55,12.54,12.54,1900.0,12.5162,12.5162,12.5063,12.5063,1900.0
2005-10-31 13:55:00,12.55,12.55,12.54,12.54,2100.0,12.5162,12.5162,12.5063,12.5063,2100.0
2005-10-31 14:00:00,12.54,12.55,12.54,12.54,2000.0,12.5063,12.5162,12.5063,12.5063,2000.0
2005-10-31 14:05:00,12.55,12.58,12.54,12.56,2100.0,12.5162,12.5462,12.5063,12.5262,2100.0
2005-10-31 14:10:00,12.55,12.56,12.54,12.56,2100.0,12.5162,12.5262,12.5063,12.5262,2100.0
2005-10-31 14:15:00,12.57,12.58,12.57,12.58,700.0,12.5362,12.5462,12.5362,12.5462,700.0
2005-10-31 14:20:00,12.55,12.57,12.54,12.57,2300.0,12.5162,12.5362,12.5063,12.5362,2300.0
2005-10-31 14:25:00,12.57,12.6,12.54,12.6,2500.0,12.5362,12.5661,12.5063,12.5661,2500.0
2005-10-31 14:30:00,12.56,12.58,12.54,12.54,1100.0,12.5262,12.5462,12.5063,12.5063,1100.0
2005-10-31 14:35:00,12.55,12.57,12.54,12.57,2100.0,12.5162,12.5362,12.5063,12.5362,2100.0
2005-10-31 14:40:00,12.56,12.59,12.55,12.57,3700.0,12.5262,12.5561,12.5162,12.5362,3700.0
2005-10-31 14:45:00,12.59,12.65,12.57,12.63,2700.0,12.5561,12.616,12.5362,12.596,2700.0
2005-10-31 14:50:00,12.61,12.61,12.55,12.56,2600.0,12.5761,12.5761,12.5162,12.5262,2600.0
2005-10-31 14:55:00,12.57,12.6,12.56,12.59,1900.0,12.5362,12.5661,12.5262,12.5561,1900.0
2005-10-31 15:00:00,12.58,12.58,12.55,12.56,2000.0,12.5462,12.5462,12.5162,12.5262,2000.0
2005-10-31 15:05:00,12.55,12.62,12.54,12.61,5100.0,12.5162,12.586,12.5063,12.5761,5100.0
2005-10-31 15:10:00,12.56,12.56,12.54,12.55,3700.0,12.5262,12.5262,12.5063,12.5162,3700.0
2005-10-31 15:15:00,12.55,12.57,12.54,12.55,5800.0,12.5162,12.5362,12.5063,12.5162,5800.0
2005-10-31 15:20:00,12.55,12.57,12.54,12.55,11300.0,12.5162,12.5362,12.5063,12.5162,11300.0
2005-10-31 15:25:00,12.55,12.62,12.54,12.58,5700.0,12.5162,12.586,12.5063,12.5462,5700.0
2005-10-31 15:30:00,12.53,12.55,12.53,12.54,13400.0,12.4963,12.5162,12.4963,12.5063,13400.0
2005-10-31 15:35:00,12.55,12.55,12.54,12.54,11900.0,12.5162,12.5162,12.5063,12.5063,11900.0
2005-10-31 15:40:00,12.55,12.55,12.54,12.54,9700.0,12.5162,12.5162,12.5063,12.5063,9700.0
2005-10-31 15:45:00,12.55,12.55,12.54,12.54,8400.0,12.5162,12.5162,12.5063,12.5063,8400.0
2005-10-31 15:50:00,12.55,12.55,12.5,12.51,20500.0,12.5162,12.5162,12.4664,12.4763,20500.0
2005-10-31 15:55:00,12.51,12.52,12.48,12.5,15200.0,12.4763,12.4863,12.4464,12.4664,15200.0
2005-11-01 09:30:00,12.51,12.61,12.5,12.51,18800.0,12.4763,12.5761,12.4664,12.4763,18800.0
2005-11-01 09:35:00,12.51,12.6,12.5,12.57,3900.0,12.4763,12.5661,12.4664,12.5362,3900.0
2005-11-01 09:40:00,12.54,12.55,12.25,12.25,16500.0,12.5063,12.5162,12.217,12.217,16500.0
2005-11-01 09:45:00,12.25,12.3,12.02,12.29,18800.0,12.217,12.2669,11.9877,12.2569,18800.0
2005-11-01 09:50:00,12.29,12.3,12.24,12.3,8400.0,12.2569,12.2669,12.2071,12.2669,8400.0
2005-11-01 09:55:00,12.3,12.3,12.24,12.3,3600.0,12.2669,12.2669,12.2071,12.2669,3600.0
2005-11-01 10:00:00,12.29,12.29,12.25,12.29,6100.0,12.2569,12.2569,12.217,12.2569,6100.0
2005-11-01 10:05:00,12.29,12.3,12.25,12.3,11500.0,12.2569,12.2669,12.217,12.2669,11500.0
2005-11-01 10:10:00,12.28,12.29,12.23,12.28,16700.0,12.247,12.2569,12.1971,12.247,16700.0
2005-11-01 10:15:00,12.3,12.3,12.25,12.26,3300.0,12.2669,12.2669,12.217,12.227,3300.0
2005-11-01 10:20:00,12.28,12.29,12.23,12.26,5600.0,12.247,12.2569,12.1971,12.227,5600.0
2005-11-01 10:25:00,12.25,12.26,12.24,12.24,7100.0,12.217,12.227,12.2071,12.2071,7100.0
2005-11-01 10:30:00,12.27,12.41,12.27,12.36,2400.0,12.237,12.3766,12.237,12.3267,2400.0
2005-11-01 10:35:00,12.35,12.36,12.24,12.29,3800.0,12.3168,12.3267,12.2071,12.2569,3800.0
2005-11-01 10:40:00,12.29,12.29,12.25,12.27,2000.0,12.2569,12.2569,12.217,12.237,2000.0
2005-11-01 10:45:00,12.25,12.34,12.03,12.13,20100.0,12.217,12.3068,11.9976,12.0974,20100.0
2005-11-01 10:50:00,12.12,12.37,12.12,12.24,5700.0,12.0874,12.3367,12.0874,12.2071,5700.0
2005-11-01 10:55:00,12.23,12.24,12.21,12.24,900.0,12.1971,12.2071,12.1772,12.2071,900.0
2005-11-01 11:00:00,12.23,12.26,12.23,12.26,900.0,12.1971,12.227,12.1971,12.227,900.0
2005-11-01 11:05:00,12.29,12.34,12.19,12.21,6600.0,12.2569,12.3068,12.1572,12.1772,6600.0
2005-11-01 11:10:00,12.19,12.29,12.18,12.29,6500.0,12.1572,12.2569,12.1472,12.2569,6500.0
2005-11-01 11:15:00,12.29,12.29,12.12,12.22,6900.0,12.2569,12.2569,12.0874,12.1871,6900.0
2005-11-01 11:20:00,12.23,12.23,12.18,12.21,3300.0,12.1971,12.1971,12.1472,12.1772,3300.0
2005-11-01 11:25:00,12.19,12.24,12.18,12.24,1500.0,12.1572,12.2071,12.1472,12.2071,1500.0
2005-11-01 11:30:00,12.22,12.31,12.21,12.31,1700.0,12.1871,12.2769,12.1772,12.2769,1700.0
2005-11-01 11:35:00,12.34,12.36,12.31,12.33,2500.0,12.3068,12.3267,12.2769,12.2968,2500.0
2005-11-01 11:40:00,12.32,12.34,12.26,12.26,2300.0,12.2869,12.3068,12.227,12.227,2300.0
2005-11-01 11:45:00,12.25,12.29,12.25,12.29,1300.0,12.217,12.2569,12.217,12.2569,1300.0
2005-11-01 11:50:00,12.29,12.29,12.27,12.28,1200.0,12.2569,12.2569,12.237,12.247,1200.0
2005-11-01 11:55:00,12.28,12.34,12.27,12.34,4500.0,12.247,12.3068,12.237,12.3068,4500.0
2005-11-01 12:00:00,12.33,12.37,12.32,12.35,2000.0,12.2968,12.3367,12.2869,12.3168,2000.0
2005-11-01 12:05:00,12.34,12.35,12.32,12.33,2300.0,12.3068,12.3168,12.2869,12.2968,2300.0
2005-11-01 12:10:00,12.32,12.33,12.29,12.31,5000.0,12.2869,12.2968,12.2569,12.2769,5000.0
2005-11-01 12:15:00,12.31,12.32,12.28,12.32,4600.0,12.2769,12.2869,12.247,12.2869,4600.0
2005-11-01 12:20:00,12.3,12.31,12.27,12.27,3000.0,12.2669,12.2769,12.237,12.237,3000.0
2005-11-01 12:25:00,12.26,12.28,12.16,12.28,2200.0,12.227,12.247,12.1273,12.247,2200.0
2005-11-01 12:30:00,12.24,12.24,12.19,12.2,1500.0,12.2071,12.2071,12.1572,12.1672,1500.0
2005-11-01 12:35:00,12.19,12.2,12.19,12.2,900.0,12.1572,12.1672,12.1572,12.1672,900.0
2005-11-01 12:40:00,12.19,12.2,12.15,12.19,2200.0,12.1572,12.1672,12.1173,12.1572,2200.0
2005-11-01 12:45:00,12.15,12.16,12.13,12.15,2400.0,12.1173,12.1273,12.0974,12.1173,2400.0
2005-11-01 12:50:00,12.14,12.15,12.12,12.14,2800.0,12.1073,12.1173,12.0874,12.1073,2800.0
2005-11-01 12:55:00,12.11,12.12,12.11,12.12,2100.0,12.0774,12.0874,12.0774,12.0874,2100.0
2005-11-01 13:00:00,12.1,12.1,11.97,12.04,8100.0,12.0674,12.0674,11.9378,12.0076,8100.0
2005-11-01 13:05:00,11.98,12.03,11.92,12.03,4800.0,11.9478,11.9976,11.8879,11.9976,4800.0
2005-11-01 13:10:00,12.01,12.07,11.99,12.05,8900.0,11.9777,12.0375,11.9577,12.0176,8900.0
2005-11-01 13:15:00,12.02,12.07,11.97,12.02,9200.0,11.9877,12.0375,11.9378,11.9877,9200.0
2005-11-01 13:20:00,12.05,12.05,12.05,12.05,800.0,12.0176,12.0176,12.0176,12.0176,800.0
2005-11-01 13:25:00,12.05,12.05,12.03,12.05,800.0,12.0176,12.0176,11.9976,12.0176,800.0
2005-11-01 13:30:00,12.04,12.05,11.97,12.03,1500.0,12.0076,12.0176,11.9378,11.9976,1500.0
2005-11-01 13:35:00,12.0,12.12,11.99,12.1,12300.0,11.9677,12.0874,11.9577,12.0674,12300.0
2005-11-01 13:40:00,12.1,12.1,12.08,12.1,2000.0,12.0674,12.0674,12.0475,12.0674,2000.0
2005-11-01 13:45:00,12.1,12.1,12.04,12.1,6300.0,12.0674,12.0674,12.0076,12.0674,6300.0
2005-11-01 13:50:00,12.09,12.1,12.04,12.05,2500.0,12.0575,12.0674,12.0076,12.0176,2500.0
2005-11-01 13:55:00,12.05,12.05,12.03,12.04,2600.0,12.0176,12.0176,11.9976,12.0076,2600.0
2005-11-01 14:00:00,12.04,12.04,12.02,12.04,4800.0,12.0076,12.0076,11.9877,12.0076,4800.0
2005-11-01 14:05:00,12.04,12.05,12.03,12.03,700.0,12.0076,12.0176,11.9976,11.9976,700.0
2005-11-01 14:10:00,12.02,12.03,12.01,12.03,3500.0,11.9877,11.9976,11.9777,11.9976,3500.0
2005-11-01 14:15:00,12.03,12.15,12.01,12.15,6700.0,11.9976,12.1173,11.9777,12.1173,6700.0
2005-11-01 14:20:00,12.14,12.14,12.1,12.12,6200.0,12.1073,12.1073,12.0674,12.0874,6200.0
2005-11-01 14:25:00,12.11,12.14,12.11,12.14,1700.0,12.0774,12.1073,12.0774,12.1073,1700.0
2005-11-01 14:30:00,12.14,12.17,12.06,12.06,6200.0,12.1073,12.1373,12.0276,12.0276,6200.0
2005-11-01 14:35:00,12.03,12.12,12.03,12.1,5300.0,11.9976,12.0874,11.9976,12.0674,5300.0
2005-11-01 14:40:00,12.1,12.1,12.04,12.09,1300.0,12.0674,12.0674,12.0076,12.0575,1300.0
2005-11-01 14:45:00,12.06,12.12,12.03,12.12,5400.0,12.0276,12.0874,11.9976,12.0874,5400.0
2005-11-01 14:50:00,12.09,12.1,12.05,12.05,1300.0,12.0575,12.0674,12.0176,12.0176,1300.0
2005-11-01 14:55:00,12.05,12.05,11.98,12.04,3200.0,12.0176,12.0176,11.9478,12.0076,3200.0
2005-11-01 15:00:00,12.09,12.09,12.05,12.05,600.0,12.0575,12.0575,12.0176,12.0176,600.0
2005-11-01 15:05:00,12.03,12.03,11.93,11.94,5200.0,11.9976,11.9976,11.8979,11.9079,5200.0
2005-11-01 15:10:00,11.93,11.94,11.85,11.9,6300.0,11.8979,11.9079,11.8181,11.868,6300.0
2005-11-01 15:15:00,11.92,11.99,11.92,11.95,2300.0,11.8879,11.9577,11.8879,11.9179,2300.0
2005-11-01 15:20:00,11.94,11.98,11.91,11.98,6700.0,11.9079,11.9478,11.878,11.9478,6700.0
2005-11-01 15:25:00,11.98,11.98,11.97,11.98,3100.0,11.9478,11.9478,11.9378,11.9478,3100.0
2005-11-01 15:30:00,11.97,11.98,11.87,11.98,6900.0,11.9378,11.9478,11.8381,11.9478,6900.0
2005-11-01 15:35:00,11.98,11.98,11.92,11.96,4100.0,11.9478,11.9478,11.8879,11.9278,4100.0
2005-11-01 15:40:00,11.92,11.95,11.9,11.91,3900.0,11.8879,11.9179,11.868,11.878,3900.0
2005-11-01 15:45:00,11.92,12.02,11.92,12.0,2900.0,11.8879,11.9877,11.8879,11.9677,2900.0
2005-11-01 15:50:00,12.0,12.03,11.98,12.01,4800.0,11.9677,11.9976,11.9478,11.9777,4800.0
2005-11-01 15:55:00,12.01,12.02,11.95,12.01,11600.0,11.9777,11.9877,11.9179,11.9777,11600.0
2005-11-02 09:30:00,11.95,12.35,11.88,12.27,17700.0,11.9179,12.3168,11.848,12.237,17700.0
2005-11-02 09:35:00,12.25,12.28,12.2,12.24,4500.0,12.217,12.247,12.1672,12.2071,4500.0
2005-11-02 09:40:00,12.21,12.25,12.21,12.25,11900.0,12.1772,12.217,12.1772,12.217,11900.0
2005-11-02 09:45:00,12.25,12.25,12.23,12.25,9400.0,12.217,12.217,12.1971,12.217,9400.0
2005-11-02 09:50:00,12.25,12.32,12.25,12.28,9700.0,12.217,12.2869,12.217,12.247,9700.0
2005-11-02 09:55:00,12.28,12.28,12.24,12.24,2700.0,12.247,12.247,12.2071,12.2071,2700.0
2005-11-02 10:00:00,12.24,12.25,12.24,12.24,7200.0,12.2071,12.217,12.2071,12.2071,7200.0
2005-11-02 10:05:00,12.23,12.29,12.2,12.24,15600.0,12.1971,12.2569,12.1672,12.2071,15600.0
2005-11-02 10:10:00,12.23,12.26,12.2,12.24,6900.0,12.1971,12.227,12.1672,12.2071,6900.0
2005-11-02 10:15:00,12.22,12.22,12.21,12.21,1900.0,12.1871,12.1871,12.1772,12.1772,1900.0
2005-11-02 10:20:00,12.21,12.21,12.21,12.21,1000.0,12.1772,12.1772,12.1772,12.1772,1000.0
2005-11-02 10:25:00,12.23,12.23,12.15,12.15,1000.0,12.1971,12.1971,12.1173,12.1173,1000.0
2005-11-02 10:30:00,12.17,12.22,12.16,12.22,1200.0,12.1373,12.1871,12.1273,12.1871,1200.0
2005-11-02 10:35:00,12.18,12.19,12.05,12.05,2400.0,12.1472,12.1572,12.0176,12.0176,2400.0
2005-11-02 10:40:00,12.07,12.12,12.07,12.12,600.0,12.0375,12.0874,12.0375,12.0874,600.0
2005-11-02 10:45:00,12.12,12.18,12.12,12.15,1000.0,12.0874,12.1472,12.0874,12.1173,1000.0
2005-11-02 10:50:00,12.11,12.15,12.11,12.15,300.0,12.0774,12.1173,12.0774,12.1173,300.0
2005-11-02 10:55:00,12.14,12.15,12.1,12.13,2700.0,12.1073,12.1173,12.0674,12.0974,2700.0
2005-11-02 11:00:00,12.14,12.17,12.12,12.16,4900.0,12.1073,12.1373,12.0874,12.1273,4900.0
2005-11-02 11:05:00,12.12,12.13,12.09,12.11,1400.0,12.0874,12.0974,12.0575,12.0774,1400.0
2005-11-02 11:10:00,12.1,12.11,12.05,12.07,5100.0,12.0674,12.0774,12.0176,12.0375,5100.0
2005-11-02 11:15:00,12.07,12.1,12.03,12.07,1500.0,12.0375,12.0674,11.9976,12.0375,1500.0
2005-11-02 11:20:00,12.09,12.11,12.07,12.1,5700.0,12.0575,12.0774,12.0375,12.0674,5700.0
2005-11-02 11:25:00,12.1,12.11,12.09,12.1,1100.0,12.0674,12.0774,12.0575,12.0674,1100.0
2005-11-02 11:30:00,12.09,12.11,12.09,12.1,1900.0,12.0575,12.0774,12.0575,12.0674,1900.0
2005-11-02 11:35:00,12.11,12.19,12.11,12.19,2200.0,12.0774,12.1572,12.0774,12.1572,2200.0
2005-11-02 11:40:00,12.16,12.2,12.16,12.19,1600.0,12.1273,12.1672,12.1273,12.1572,1600.0
2005-11-02 11:45:00,12.19,12.2,12.19,12.19,2000.0,12.1572,12.1672,12.1572,12.1572,2000.0
2005-11-02 11:50:00,12.2,12.2,12.1,12.14,9300.0,12.1672,12.1672,12.0674,12.1073,9300.0
2005-11-02 11:55:00,12.11,12.15,12.11,12.15,1200.0,12.0774,12.1173,12.0774,12.1173,1200.0
2005-11-02 12:00:00,12.14,12.14,12.1,12.12,2500.0,12.1073,12.1073,12.0674,12.0874,2500.0
2005-11-02 12:05:00,12.13,12.13,12.1,12.1,5400.0,12.0974,12.0974,12.0674,12.0674,5400.0
2005-11-02 12:10:00,12.1,12.1,12.1,12.1,500.0,12.0674,12.0674,12.0674,12.0674,500.0
2005-11-02 12:15:00,12.1,12.12,12.1,12.1,500.0,12.0674,12.0874,12.0674,12.0674,500.0
2005-11-02 12:20:00,12.1,12.11,12.1,12.11,400.0,12.0674,12.0774,12.0674,12.0774,400.0
2005-11-02 12:25:00,12.1,12.11,12.1,12.11,700.0,12.0674,12.0774,12.0674,12.0774,700.0
2005-11-02 12:30:00,12.11,12.11,12.08,12.1,7700.0,12.0774,12.0774,12.0475,12.0674,7700.0
2005-11-02 12:35:00,12.1,12.13,12.08,12.12,700.0,12.0674,12.0974,12.0475,12.0874,700.0
2005-11-02 12:40:00,12.13,12.13,12.1,12.11,1100.0,12.0974,12.0974,12.0674,12.0774,1100.0
2005-11-02 12:45:00,12.1,12.12,12.0,12.12,23800.0,12.0674,12.0874,11.9677,12.0874,23800.0
2005-11-02 12:50:00,12.1,12.14,12.05,12.1,9500.0,12.0674,12.1073,12.0176,12.0674,9500.0
2005-11-02 12:55:00,12.1,12.1,12.09,12.09,700.0,12.0674,12.0674,12.0575,12.0575,700.0
2005-11-02 13:00:00,12.09,12.09,12.09,12.09,200.0,12.0575,12.0575,12.0575,12.0575,200.0
2005-11-02 13:05:00,12.07,12.08,12.02,12.06,12200.0,12.0375,12.0475,11.9877,12.0276,12200.0
2005-11-02 13:10:00,12.05,12.05,12.04,12.05,2200.0,12.0176,12.0176,12.0076,12.0176,2200.0
2005-11-02 13:15:00,12.05,12.07,12.05,12.06,8300.0,12.0176,12.0375,12.0176,12.0276,8300.0
2005-11-02 13:20:00,12.07,12.1,12.05,12.09,7200.0,12.0375,12.0674,12.0176,12.0575,7200.0
2005-11-02 13:25:00,12.08,12.1,12.07,12.09,4700.0,12.0475,12.0674,12.0375,12.0575,4700.0
2005-11-02 13:30:00,12.09,12.09,12.09,12.09,400.0,12.0575,12.0575,12.0575,12.0575,400.0
2005-11-02 13:35:00,12.09,12.09,12.08,12.09,600.0,12.0575,12.0575,12.0475,12.0575,600.0
2005-11-02 13:40:00,12.1,12.1,12.09,12.1,1000.0,12.0674,12.0674,12.0575,12.0674,1000.0
2005-11-02 13:45:00,12.1,12.1,12.09,12.09,3900.0,12.0674,12.0674,12.0575,12.0575,3900.0
2005-11-02 13:50:00,12.1,12.1,12.09,12.09,6500.0,12.0674,12.0674,12.0575,12.0575,6500.0
2005-11-02 13:55:00,12.09,12.09,12.04,12.05,1100.0,12.0575,12.0575,12.0076,12.0176,1100.0
2005-11-02 14:00:00,12.05,12.05,12.05,12.05,1200.0,12.0176,12.0176,12.0176,12.0176,1200.0
2005-11-02 14:05:00,12.05,12.05,12.04,12.05,2300.0,12.0176,12.0176,12.0076,12.0176,2300.0
2005-11-02 14:10:00,12.05,12.05,12.02,12.02,2500.0,12.0176,12.0176,11.9877,11.9877,2500.0
2005-11-02 14:15:00,12.03,12.05,12.02,12.05,2300.0,11.9976,12.0176,11.9877,12.0176,2300.0
2005-11-02 14:20:00,12.05,12.05,12.05,12.05,1200.0,12.0176,12.0176,12.0176,12.0176,1200.0
2005-11-02 14:25:00,12.05,12.08,12.01,12.07,5000.0,12.0176,12.0475,11.9777,12.0375,5000.0
2005-11-02 14:30:00,12.08,12.09,12.06,12.07,2600.0,12.0475,12.0575,12.0276,12.0375,2600.0
2005-11-02 14:35:00,12.06,12.08,12.06,12.08,1100.0,12.0276,12.0475,12.0276,12.0475,1100.0
2005-11-02 14:40:00,12.07,12.08,12.07,12.08,1700.0,12.0375,12.0475,12.0375,12.0475,1700.0
2005-11-02 14:45:00,12.08,12.1,12.07,12.09,1900.0,12.0475,12.0674,12.0375,12.0575,1900.0
2005-11-02 14:50:00,12.09,12.09,12.07,12.07,900.0,12.0575,12.0575,12.0375,12.0375,900.0
2005-11-02 14:55:00,12.06,12.06,12.0,12.01,2800.0,12.0276,12.0276,11.9677,11.9777,2800.0
2005-11-02 15:00:00,12.01,12.05,11.99,12.05,2300.0,11.9777,12.0176,11.9577,12.0176,2300.0
2005-11-02 15:05:00,12.09,12.09,11.95,11.97,3000.0,12.0575,12.0575,11.9179,11.9378,3000.0
2005-11-02 15:10:00,11.99,12.02,11.95,11.95,3900.0,11.9577,11.9877,11.9179,11.9179,3900.0
2005-11-02 15:15:00,11.94,11.95,11.89,11.93,11500.0,11.9079,11.9179,11.858,11.8979,11500.0
2005-11-02 15:20:00,11.9,11.93,11.89,11.9,7000.0,11.868,11.8979,11.858,11.868,7000.0
2005-11-02 15:25:00,11.9,11.95,11.9,11.95,8100.0,11.868,11.9179,11.868,11.9179,8100.0
2005-11-02 15:30:00,11.95,11.95,11.94,11.95,12100.0,11.9179,11.9179,11.9079,11.9179,12100.0
2005-11-02 15:35:00,11.95,11.97,11.94,11.97,8200.0,11.9179,11.9378,11.9079,11.9378,8200.0
2005-11-02 15:40:00,11.97,11.99,11.96,11.99,7200.0,11.9378,11.9577,11.9278,11.9577,7200.0
2005-11-02 15:45:00,11.98,11.99,11.97,11.99,5100.0,11.9478,11.9577,11.9378,11.9577,5100.0
2005-11-02 15:50:00,11.98,12.01,11.98,12.01,9200.0,11.9478,11.9777,11.9478,11.9777,9200.0
2005-11-02 15:55:00,12.0,12.12,12.0,12.1,57600.0,11.9677,12.0874,11.9677,12.0674,57600.0
2005-11-03 09:30:00,12.18,12.18,11.86,11.96,22900.0,12.1472,12.1472,11.8281,11.9278,22900.0
2005-11-03 09:35:00,11.9,12.07,11.9,12.07,19000.0,11.868,12.0375,11.868,12.0375,19000.0
2005-11-03 09:40:00,12.07,12.38,12.06,12.28,12900.0,12.0375,12.3467,12.0276,12.247,12900.0
2005-11-03 09:45:00,12.27,12.36,12.27,12.33,4200.0,12.237,12.3267,12.237,12.2968,4200.0
2005-11-03 09:50:00,12.29,12.36,12.29,12.3,4900.0,12.2569,12.3267,12.2569,12.2669,4900.0
2005-11-03 09:55:00,12.3,12.38,12.3,12.3,2800.0,12.2669,12.3467,12.2669,12.2669,2800.0
2005-11-03 10:00:00,12.3,12.4,12.26,12.32,4300.0,12.2669,12.3666,12.227,12.2869,4300.0
2005-11-03 10:05:00,12.3,12.35,12.21,12.21,3200.0,12.2669,12.3168,12.1772,12.1772,3200.0
2005-11-03 10:10:00,12.25,12.32,12.08,12.14,8400.0,12.217,12.2869,12.0475,12.1073,8400.0
2005-11-03 10:15:00,12.18,12.32,12.15,12.32,5200.0,12.1472,12.2869,12.1173,12.2869,5200.0
2005-11-03 10:20:00,12.32,12.32,12.29,12.31,5300.0,12.2869,12.2869,12.2569,12.2769,5300.0
2005-11-03 10:25:00,12.31,12.31,12.3,12.3,900.0,12.2769,12.2769,12.2669,12.2669,900.0
2005-11-03 10:30:00,12.29,12.36,12.19,12.3,10200.0,12.2569,12.3267,12.1572,12.2669,10200.0
2005-11-03 10:35:00,12.36,12.58,12.3,12.57,22500.0,12.3267,12.5462,12.2669,12.5362,22500.0
2005-11-03 10:40:00,12.57,12.86,12.5,12.79,11200.0,12.5362,12.8254,12.4664,12.7556,11200.0
2005-11-03 10:45:00,12.82,12.97,12.82,12.95,7000.0,12.7855,12.9351,12.7855,12.9152,7000.0
2005-11-03 10:50:00,12.95,13.07,12.94,13.04,11400.0,12.9152,13.0348,12.9052,13.0049,11400.0
2005-11-03 10:55:00,13.08,13.08,12.98,13.01,6000.0,13.0448,13.0448,12.9451,12.975,6000.0
2005-11-03 11:00:00,13.01,13.04,13.0,13.02,3300.0,12.975,13.0049,12.965,12.985,3300.0
2005-11-03 11:05:00,13.02,13.05,13.01,13.03,5900.0,12.985,13.0149,12.975,12.9949,5900.0
2005-11-03 11:10:00,13.05,13.06,13.02,13.02,8600.0,13.0149,13.0249,12.985,12.985,8600.0
2005-11-03 11:15:00,13.02,13.16,13.02,13.14,7400.0,12.985,13.1246,12.985,13.1046,7400.0
2005-11-03 11:20:00,13.14,13.2,12.88,12.89,13300.0,13.1046,13.1645,12.8453,12.8553,13300.0
2005-11-03 11:25:00,12.96,13.0,12.89,13.0,12200.0,12.9251,12.965,12.8553,12.965,12200.0
2005-11-03 11:30:00,13.0,13.05,12.95,13.03,4200.0,12.965,13.0149,12.9152,12.9949,4200.0
2005-11-03 11:35:00,13.05,13.05,13.0,13.0,3600.0,13.0149,13.0149,12.965,12.965,3600.0
2005-11-03 11:40:00,13.03,13.13,12.99,12.99,8400.0,12.9949,13.0947,12.9551,12.9551,8400.0
2005-11-03 11:45:00,13.0,13.08,12.99,13.07,5400.0,12.965,13.0448,12.9551,13.0348,5400.0
2005-11-03 11:50:00,13.07,13.12,13.06,13.06,5300.0,13.0348,13.0847,13.0249,13.0249,5300.0
2005-11-03 11:55:00,13.1,13.22,13.08,13.17,8700.0,13.0648,13.1844,13.0448,13.1346,8700.0
2005-11-03 12:00:00,13.15,13.18,13.15,13.15,2400.0,13.1146,13.1445,13.1146,13.1146,2400.0
2005-11-03 12:05:00,13.15,13.2,13.14,13.15,10000.0,13.1146,13.1645,13.1046,13.1146,10000.0
2005-11-03 12:10:00,13.16,13.28,13.15,13.21,7400.0,13.1246,13.2443,13.1146,13.1745,7400.0
2005-11-03 12:15:00,13.23,13.23,13.17,13.2,1200.0,13.1944,13.1944,13.1346,13.1645,1200.0
2005-11-03 12:20:00,13.22,13.23,13.19,13.19,1300.0,13.1844,13.1944,13.1545,13.1545,1300.0
2005-11-03 12:25:00,13.22,13.27,13.15,13.16,4600.0,13.1844,13.2343,13.1146,13.1246,4600.0
2005-11-03 12:30:00,13.16,13.25,13.16,13.2,3300.0,13.1246,13.2144,13.1246,13.1645,3300.0
2005-11-03 12:35:00,13.2,13.21,13.16,13.16,6400.0,13.1645,13.1745,13.1246,13.1246,6400.0
2005-11-03 12:40:00,13.16,13.16,13.16,13.16,0.0,13.1246,13.1246,13.1246,13.1246,0.0
2005-11-03 12:45:00,13.2,13.2,13.18,13.18,200.0,13.1645,13.1645,13.1445,13.1445,200.0
2005-11-03 12:50:00,13.16,13.18,13.16,13.16,500.0,13.1246,13.1445,13.1246,13.1246,500.0
2005-11-03 12:55:00,13.16,13.19,13.15,13.15,1300.0,13.1246,13.1545,13.1146,13.1146,1300.0
2005-11-03 13:00:00,13.15,13.19,13.08,13.16,1700.0,13.1146,13.1545,13.0448,13.1246,1700.0
2005-11-03 13:05:00,13.11,13.11,13.08,13.08,1300.0,13.0747,13.0747,13.0448,13.0448,1300.0
2005-11-03 13:10:00,13.09,13.13,13.08,13.08,5700.0,13.0548,13.0947,13.0448,13.0448,5700.0
2005-11-03 13:15:00,13.07,13.08,13.07,13.08,500.0,13.0348,13.0448,13.0348,13.0448,500.0
2005-11-03 13:20:00,13.11,13.12,13.08,13.08,4700.0,13.0747,13.0847,13.0448,13.0448,4700.0
2005-11-03 13:25:00,13.08,13.09,13.08,13.09,300.0,13.0448,13.0548,13.0448,13.0548,300.0
2005-11-03 13:30:00,13.07,13.07,13.0,13.0,5800.0,13.0348,13.0348,12.965,12.965,5800.0
2005-11-03 13:35:00,13.0,13.05,13.0,13.0,3200.0,12.965,13.0149,12.965,12.965,3200.0
2005-11-03 13:40:00,13.0,13.02,12.93,12.98,5300.0,12.965,12.985,12.8952,12.9451,5300.0
2005-11-03 13:45:00,12.98,13.06,12.96,12.98,9800.0,12.9451,13.0249,12.9251,12.9451,9800.0
2005-11-03 13:50:00,12.95,13.0,12.9,12.93,4400.0,12.9152,12.965,12.8653,12.8952,4400.0
2005-11-03 13:55:00,12.95,13.02,12.95,13.02,2300.0,12.9152,12.985,12.9152,12.985,2300.0
2005-11-03 14:00:00,13.01,13.03,12.97,12.98,3000.0,12.975,12.9949,12.9351,12.9451,3000.0
2005-11-03 14:05:00,12.99,13.03,12.94,12.97,4100.0,12.9551,12.9949,12.9052,12.9351,4100.0
2005-11-03 14:10:00,12.93,12.96,12.9,12.91,4800.0,12.8952,12.9251,12.8653,12.8753,4800.0
2005-11-03 14:15:00,12.98,12.98,12.9,12.9,2600.0,12.9451,12.9451,12.8653,12.8653,2600.0
2005-11-03 14:20:00,12.9,12.9,12.86,12.89,2200.0,12.8653,12.8653,12.8254,12.8553,2200.0
2005-11-03 14:25:00,12.88,12.89,12.88,12.89,700.0,12.8453,12.8553,12.8453,12.8553,700.0
2005-11-03 14:30:00,12.86,12.87,12.85,12.85,4100.0,12.8254,12.8354,12.8154,12.8154,4100.0
2005-11-03 14:35:00,12.86,12.87,12.71,12.71,3100.0,12.8254,12.8354,12.6758,12.6758,3100.0
2005-11-03 14:40:00,12.75,12.83,12.7,12.74,5700.0,12.7157,12.7955,12.6658,12.7057,5700.0
2005-11-03 14:45:00,12.76,12.8,12.76,12.77,700.0,12.7257,12.7656,12.7257,12.7356,700.0
2005-11-03 14:50:00,12.77,12.83,12.77,12.77,2100.0,12.7356,12.7955,12.7356,12.7356,2100.0
2005-11-03 14:55:00,12.76,12.79,12.66,12.67,4900.0,12.7257,12.7556,12.6259,12.6359,4900.0
2005-11-03 15:00:00,12.71,12.8,12.71,12.76,2600.0,12.6758,12.7656,12.6758,12.7257,2600.0
2005-11-03 15:05:00,12.78,12.85,12.72,12.85,2500.0,12.7456,12.8154,12.6858,12.8154,2500.0
2005-11-03 15:10:00,12.83,12.83,12.77,12.8,1900.0,12.7955,12.7955,12.7356,12.7656,1900.0
2005-11-03 15:15:00,12.8,12.83,12.75,12.8,8300.0,12.7656,12.7955,12.7157,12.7656,8300.0
2005-11-03 15:20:00,12.8,12.85,12.75,12.8,13500.0,12.7656,12.8154,12.7157,12.7656,13500.0
2005-11-03 15:25:00,12.74,12.92,12.74,12.92,2500.0,12.7057,12.8852,12.7057,12.8852,2500.0
2005-11-03 15:30:00,12.89,12.97,12.88,12.92,3500.0,12.8553,12.9351,12.8453,12.8852,3500.0
2005-11-03 15:35:00,12.94,12.95,12.92,12.95,3300.0,12.9052,12.9152,12.8852,12.9152,3300.0
2005-11-03 15:40:00,12.94,12.99,12.9,12.99,9100.0,12.9052,12.9551,12.8653,12.9551,9100.0
2005-11-03 15:45:00,12.99,13.04,12.96,13.0,10000.0,12.9551,13.0049,12.9251,12.965,10000.0
2005-11-03 15:50:00,13.03,13.06,12.97,13.0,22800.0,12.9949,13.0249,12.9351,12.965,22800.0
2005-11-03 15:55:00,13.0,13.07,12.97,12.99,19500.0,12.965,13.0348,12.9351,12.9551,19500.0
2005-11-04 09:30:00,12.98,12.98,12.7,12.77,13100.0,12.9451,12.9451,12.6658,12.7356,13100.0
2005-11-04 09:35:00,12.76,12.81,12.76,12.81,4500.0,12.7257,12.7755,12.7257,12.7755,4500.0
2005-11-04 09:40:00,12.77,12.85,12.77,12.85,6300.0,12.7356,12.8154,12.7356,12.8154,6300.0
2005-11-04 09:45:00,12.81,12.9,12.8,12.83,3500.0,12.7755,12.8653,12.7656,12.7955,3500.0
2005-11-04 09:50:00,12.86,12.99,12.86,12.95,6500.0,12.8254,12.9551,12.8254,12.9152,6500.0
2005-11-04 09:55:00,12.97,12.97,12.88,12.95,6400.0,12.9351,12.9351,12.8453,12.9152,6400.0
2005-11-04 10:00:00,12.95,13.0,12.95,13.0,8200.0,12.9152,12.965,12.9152,12.965,8200.0
2005-11-04 10:05:00,13.0,13.2,12.97,13.2,13800.0,12.965,13.1645,12.9351,13.1645,13800.0
2005-11-04 10:10:00,13.2,13.31,13.12,13.13,11900.0,13.1645,13.2742,13.0847,13.0947,11900.0
2005-11-04 10:15:00,13.13,13.14,12.91,12.91,5900.0,13.0947,13.1046,12.8753,12.8753,5900.0
2005-11-04 10:20:00,12.9,12.97,12.9,12.96,1400.0,12.8653,12.9351,12.8653,12.9251,1400.0
2005-11-04 10:25:00,12.97,12.97,12.91,12.96,7100.0,12.9351,12.9351,12.8753,12.9251,7100.0
2005-11-04 10:30:00,12.97,13.0,12.97,13.0,1500.0,12.9351,12.965,12.9351,12.965,1500.0
2005-11-04 10:35:00,12.97,13.0,12.9,12.92,3000.0,12.9351,12.965,12.8653,12.8852,3000.0
2005-11-04 10:40:00,12.92,12.98,12.91,12.94,2200.0,12.8852,12.9451,12.8753,12.9052,2200.0
2005-11-04 10:45:00,12.93,12.95,12.93,12.93,7100.0,12.8952,12.9152,12.8952,12.8952,7100.0
2005-11-04 10:50:00,12.93,12.98,12.93,12.93,7300.0,12.8952,12.9451,12.8952,12.8952,7300.0
2005-11-04 10:55:00,12.94,12.97,12.93,12.94,1300.0,12.9052,12.9351,12.8952,12.9052,1300.0
2005-11-04 11:00:00,12.93,12.96,12.93,12.94,2100.0,12.8952,12.9251,12.8952,12.9052,2100.0
2005-11-04 11:05:00,12.96,12.96,12.92,12.92,2800.0,12.9251,12.9251,12.8852,12.8852,2800.0
2005-11-04 11:10:00,12.92,12.94,12.92,12.93,2200.0,12.8852,12.9052,12.8852,12.8952,2200.0
2005-11-04 11:15:00,12.92,12.93,12.9,12.91,5100.0,12.8852,12.8952,12.8653,12.8753,5100.0
2005-11-04 11:20:00,12.9,12.94,12.9,12.92,4400.0,12.8653,12.9052,12.8653,12.8852,4400.0
2005-11-04 11:25:00,12.93,13.04,12.93,13.0,5100.0,12.8952,13.0049,12.8952,12.965,5100.0
2005-11-04 11:30:00,13.02,13.03,12.99,13.0,5200.0,12.985,12.9949,12.9551,12.965,5200.0
2005-11-04 11:35:00,13.0,13.0,12.96,12.96,3900.0,12.965,12.965,12.9251,12.9251,3900.0
2005-11-04 11:40:00,12.98,12.98,12.94,12.94,1900.0,12.9451,12.9451,12.9052,12.9052,1900.0
2005-11-04 11:45:00,12.93,12.97,12.93,12.96,2100.0,12.8952,12.9351,12.8952,12.9251,2100.0
2005-11-04 11:50:00,12.98,13.0,12.98,13.0,400.0,12.9451,12.965,12.9451,12.965,400.0
2005-11-04 11:55:00,13.0,13.03,13.0,13.02,1400.0,12.965,12.9949,12.965,12.985,1400.0
2005-11-04 12:00:00,13.02,13.02,12.94,12.94,3200.0,12.985,12.985,12.9052,12.9052,3200.0
2005-11-04 12:05:00,12.97,12.97,12.97,12.97,200.0,12.9351,12.9351,12.9351,12.9351,200.0
2005-11-04 12:10:00,13.0,13.01,13.0,13.0,600.0,12.965,12.975,12.965,12.965,600.0
2005-11-04 12:15:00,13.02,13.02,12.97,12.97,1000.0,12.985,12.985,12.9351,12.9351,1000.0
2005-11-04 12:20:00,12.99,13.07,12.97,13.07,1500.0,12.9551,13.0348,12.9351,13.0348,1500.0
2005-11-04 12:25:00,13.0,13.03,13.0,13.01,900.0,12.965,12.9949,12.965,12.975,900.0
2005-11-04 12:30:00,13.03,13.03,12.99,13.0,3200.0,12.9949,12.9949,12.9551,12.965,3200.0
2005-11-04 12:35:00,13.0,13.0,13.0,13.0,1600.0,12.965,12.965,12.965,12.965,1600.0
2005-11-04 12:40:00,13.03,13.06,13.03,13.04,600.0,12.9949,13.0249,12.9949,13.0049,600.0
2005-11-04 12:45:00,13.04,13.04,12.93,12.93,3500.0,13.0049,13.0049,12.8952,12.8952,3500.0
2005-11-04 12:50:00,12.99,12.99,12.92,12.92,800.0,12.9551,12.9551,12.8852,12.8852,800.0
2005-11-04 12:55:00,12.95,12.95,12.95,12.95,200.0,12.9152,12.9152,12.9152,12.9152,200.0
2005-11-04 13:00:00,12.94,12.95,12.94,12.94,1100.0,12.9052,12.9152,12.9052,12.9052,1100.0
2005-11-04 13:05:00,12.94,12.94,12.93,12.93,200.0,12.9052,12.9052,12.8952,12.8952,200.0
2005-11-04 13:10:00,12.93,12.93,12.92,12.93,1300.0,12.8952,12.8952,12.8852,12.8952,1300.0
2005-11-04 13:15:00,12.95,12.99,12.95,12.96,300.0,12.9152,12.9551,12.9152,12.9251,300.0
2005-11-04 13:20:00,12.96,12.98,12.95,12.95,1200.0,12.9251,12.9451,12.9152,12.9152,1200.0
2005-11-04 13:25:00,12.93,12.96,12.93,12.96,700.0,12.8952,12.9251,12.8952,12.9251,700.0
2005-11-04 13:30:00,12.98,12.98,12.97,12.98,900.0,12.9451,12.9451,12.9351,12.9451,900.0
2005-11-04 13:35:00,12.97,12.97,12.97,12.97,100.0,12.9351,12.9351,12.9351,12.9351,100.0
2005-11-04 13:40:00,12.97,12.97,12.91,12.91,2500.0,12.9351,12.9351,12.8753,12.8753,2500.0
2005-11-04 13:45:00,12.91,12.91,12.91,12.91,800.0,12.8753,12.8753,12.8753,12.8753,800.0
2005-11-04 13:50:00,12.94,12.94,12.94,12.94,200.0,12.9052,12.9052,12.9052,12.9052,200.0
2005-11-04 13:55:00,12.94,12.94,12.92,12.93,6100.0,12.9052,12.9052,12.8852,12.8952,6100.0
2005-11-04 14:00:00,12.92,12.92,12.91,12.92,1500.0,12.8852,12.8852,12.8753,12.8852,1500.0
2005-11-04 14:05:00,12.92,12.94,12.92,12.94,1700.0,12.8852,12.9052,12.8852,12.9052,1700.0
2005-11-04 14:10:00,12.94,12.94,12.92,12.93,1500.0,12.9052,12.9052,12.8852,12.8952,1500.0
2005-11-04 14:15:00,12.93,12.94,12.93,12.93,1900.0,12.8952,12.9052,12.8952,12.8952,1900.0
2005-11-04 14:20:00,12.93,12.93,12.92,12.93,6600.0,12.8952,12.8952,12.8852,12.8952,6600.0
2005-11-04 14:25:00,12.93,12.93,12.91,12.92,3600.0,12.8952,12.8952,12.8753,12.8852,3600.0
2005-11-04 14:30:00,12.92,12.93,12.9,12.91,2300.0,12.8852,12.8952,12.8653,12.8753,2300.0
2005-11-04 14:35:00,12.92,12.93,12.86,12.88,2300.0,12.8852,12.8952,12.8254,12.8453,2300.0
2005-11-04 14:40:00,12.88,12.88,12.86,12.86,1000.0,12.8453,12.8453,12.8254,12.8254,1000.0
2005-11-04 14:45:00,12.87,12.88,12.85,12.85,2500.0,12.8354,12.8453,12.8154,12.8154,2500.0
2005-11-04 14:50:00,12.82,12.87,12.82,12.82,1000.0,12.7855,12.8354,12.7855,12.7855,1000.0
2005-11-04 14:55:00,12.84,12.88,12.84,12.88,600.0,12.8055,12.8453,12.8055,12.8453,600.0
2005-11-04 15:00:00,12.91,12.91,12.88,12.89,1600.0,12.8753,12.8753,12.8453,12.8553,1600.0
2005-11-04 15:05:00,12.92,12.93,12.87,12.87,1500.0,12.8852,12.8952,12.8354,12.8354,1500.0
2005-11-04 15:10:00,12.91,12.93,12.89,12.93,700.0,12.8753,12.8952,12.8553,12.8952,700.0
2005-11-04 15:15:00,12.94,12.96,12.93,12.96,1900.0,12.9052,12.9251,12.8952,12.9251,1900.0
2005-11-04 15:20:00,12.95,12.96,12.89,12.92,2700.0,12.9152,12.9251,12.8553,12.8852,2700.0
2005-11-04 15:25:00,12.91,12.91,12.88,12.88,500.0,12.8753,12.8753,12.8453,12.8453,500.0
2005-11-04 15:30:00,12.88,12.88,12.82,12.87,1500.0,12.8453,12.8453,12.7855,12.8354,1500.0
2005-11-04 15:35:00,12.87,12.96,12.86,12.96,3500.0,12.8354,12.9251,12.8254,12.9251,3500.0
2005-11-04 15:40:00,12.95,12.96,12.92,12.96,3100.0,12.9152,12.9251,12.8852,12.9251,3100.0
2005-11-04 15:45:00,12.96,12.96,12.96,12.96,4100.0,12.9251,12.9251,12.9251,12.9251,4100.0
2005-11-04 15:50:00,12.96,12.98,12.96,12.98,3000.0,12.9251,12.9451,12.9251,12.9451,3000.0
2005-11-04 15:55:00,12.98,12.99,12.94,12.99,7000.0,12.9451,12.9551,12.9052,12.9551,7000.0
2005-11-07 09:30:00,13.01,13.2,12.98,13.2,23100.0,12.975,13.1645,12.9451,13.1645,23100.0
2005-11-07 09:35:00,13.19,13.36,13.13,13.36,6200.0,13.1545,13.3241,13.0947,13.3241,6200.0
2005-11-07 09:40:00,13.4,13.4,13.25,13.26,9100.0,13.364,13.364,13.2144,13.2243,9100.0
2005-11-07 09:45:00,13.21,13.27,13.19,13.19,3500.0,13.1745,13.2343,13.1545,13.1545,3500.0
2005-11-07 09:50:00,13.25,13.25,13.17,13.18,800.0,13.2144,13.2144,13.1346,13.1445,800.0
2005-11-07 09:55:00,13.23,13.23,13.21,13.21,1200.0,13.1944,13.1944,13.1745,13.1745,1200.0
2005-11-07 10:00:00,13.24,13.24,13.22,13.23,2200.0,13.2044,13.2044,13.1844,13.1944,2200.0
2005-11-07 10:05:00,13.23,13.24,13.22,13.24,1500.0,13.1944,13.2044,13.1844,13.2044,1500.0
2005-11-07 10:10:00,13.24,13.24,13.18,13.18,2800.0,13.2044,13.2044,13.1445,13.1445,2800.0
2005-11-07 10:15:00,13.15,13.16,13.11,13.12,3100.0,13.1146,13.1246,13.0747,13.0847,3100.0
2005-11-07 10:20:00,13.12,13.15,13.1,13.14,1600.0,13.0847,13.1146,13.0648,13.1046,1600.0
2005-11-07 10:25:00,13.17,13.17,13.15,13.16,800.0,13.1346,13.1346,13.1146,13.1246,800.0
2005-11-07 10:30:00,13.15,13.19,13.12,13.19,6500.0,13.1146,13.1545,13.0847,13.1545,6500.0
2005-11-07 10:35:00,13.2,13.28,13.2,13.28,1500.0,13.1645,13.2443,13.1645,13.2443,1500.0
2005-11-07 10:40:00,13.31,13.35,13.29,13.35,400.0,13.2742,13.3141,13.2542,13.3141,400.0
2005-11-07 10:45:00,13.29,13.31,13.26,13.28,1800.0,13.2542,13.2742,13.2243,13.2443,1800.0
2005-11-07 10:50:00,13.28,13.28,13.27,13.27,2800.0,13.2443,13.2443,13.2343,13.2343,2800.0
2005-11-07 10:55:00,13.27,13.28,13.24,13.25,1900.0,13.2343,13.2443,13.2044,13.2144,1900.0
2005-11-07 11:00:00,13.25,13.26,13.2,13.2,900.0,13.2144,13.2243,13.1645,13.1645,900.0
2005-11-07 11:05:00,13.16,13.24,13.09,13.2,11200.0,13.1246,13.2044,13.0548,13.1645,11200.0
2005-11-07 11:10:00,13.23,13.25,13.1,13.13,8500.0,13.1944,13.2144,13.0648,13.0947,8500.0
2005-11-07 11:15:00,13.13,13.23,13.13,13.22,3500.0,13.0947,13.1944,13.0947,13.1844,3500.0
2005-11-07 11:20:00,13.23,13.23,13.16,13.2,3300.0,13.1944,13.1944,13.1246,13.1645,3300.0
2005-11-07 11:25:00,13.18,13.2,13.18,13.2,600.0,13.1445,13.1645,13.1445,13.1645,600.0
2005-11-07 11:30:00,13.22,13.23,13.21,13.23,1100.0,13.1844,13.1944,13.1745,13.1944,1100.0
2005-11-07 11:35:00,13.23,13.3,13.22,13.28,4700.0,13.1944,13.2642,13.1844,13.2443,4700.0
2005-11-07 11:40:00,13.3,13.33,13.26,13.26,3500.0,13.2642,13.2941,13.2243,13.2243,3500.0
2005-11-07 11:45:00,13.23,13.23,13.19,13.21,500.0,13.1944,13.1944,13.1545,13.1745,500.0
2005-11-07 11:50:00,13.21,13.21,13.21,13.21,1000.0,13.1745,13.1745,13.1745,13.1745,1000.0
2005-11-07 11:55:00,13.16,13.16,13.13,13.16,2500.0,13.1246,13.1246,13.0947,13.1246,2500.0
2005-11-07 12:00:00,13.16,13.17,13.15,13.16,700.0,13.1246,13.1346,13.1146,13.1246,700.0
2005-11-07 12:05:00,13.17,13.17,13.05,13.05,2200.0,13.1346,13.1346,13.0149,13.0149,2200.0
2005-11-07 12:10:00,13.05,13.05,13.03,13.03,600.0,13.0149,13.0149,12.9949,12.9949,600.0
2005-11-07 12:15:00,13.02,13.03,13.01,13.03,1000.0,12.985,12.9949,12.975,12.9949,1000.0
2005-11-07 12:20:00,13.05,13.05,13.05,13.05,300.0,13.0149,13.0149,13.0149,13.0149,300.0
2005-11-07 12:25:00,13.05,13.08,13.05,13.07,700.0,13.0149,13.0448,13.0149,13.0348,700.0
2005-11-07 12:30:00,13.09,13.09,13.0,13.04,1200.0,13.0548,13.0548,12.965,13.0049,1200.0
2005-11-07 12:35:00,13.05,13.05,13.03,13.04,700.0,13.0149,13.0149,12.9949,13.0049,700.0
2005-11-07 12:40:00,13.05,13.05,13.04,13.05,300.0,13.0149,13.0149,13.0049,13.0149,300.0
2005-11-07 12:45:00,13.04,13.12,13.04,13.1,800.0,13.0049,13.0847,13.0049,13.0648,800.0
2005-11-07 12:50:00,13.11,13.17,13.11,13.15,1600.0,13.0747,13.1346,13.0747,13.1146,1600.0
2005-11-07 12:55:00,13.16,13.18,13.15,13.17,600.0,13.1246,13.1445,13.1146,13.1346,600.0
2005-11-07 13:00:00,13.18,13.19,13.18,13.19,700.0,13.1445,13.1545,13.1445,13.1545,700.0
2005-11-07 13:05:00,13.2,13.2,13.17,13.17,700.0,13.1645,13.1645,13.1346,13.1346,700.0
2005-11-07 13:10:00,13.17,13.17,13.11,13.11,700.0,13.1346,13.1346,13.0747,13.0747,700.0
2005-11-07 13:15:00,13.13,13.13,13.08,13.11,1900.0,13.0947,13.0947,13.0448,13.0747,1900.0
2005-11-07 13:20:00,13.12,13.12,13.05,13.11,2300.0,13.0847,13.0847,13.0149,13.0747,2300.0
2005-11-07 13:25:00,13.11,13.11,13.11,13.11,0.0,13.0747,13.0747,13.0747,13.0747,0.0
2005-11-07 13:30:00,13.11,13.11,13.11,13.11,0.0,13.0747,13.0747,13.0747,13.0747,0.0
2005-11-07 13:35:00,13.12,13.12,13.11,13.11,300.0,13.0847,13.0847,13.0747,13.0747,300.0
2005-11-07 13:40:00,13.12,13.12,13.12,13.12,100.0,13.0847,13.0847,13.0847,13.0847,100.0
2005-11-07 13:45:00,13.11,13.11,13.09,13.09,1400.0,13.0747,13.0747,13.0548,13.0548,1400.0
2005-11-07 13:50:00,13.08,13.09,13.05,13.09,500.0,13.0448,13.0548,13.0149,13.0548,500.0
2005-11-07 13:55:00,13.1,13.1,13.09,13.09,400.0,13.0648,13.0648,13.0548,13.0548,400.0
2005-11-07 14:00:00,13.07,13.09,13.04,13.08,900.0,13.0348,13.0548,13.0049,13.0448,900.0
2005-11-07 14:05:00,13.09,13.11,13.09,13.1,300.0,13.0548,13.0747,13.0548,13.0648,300.0
2005-11-07 14:10:00,13.1,13.12,13.01,13.01,2500.0,13.0648,13.0847,12.975,12.975,2500.0
2005-11-07 14:15:00,13.1,13.15,13.1,13.15,2400.0,13.0648,13.1146,13.0648,13.1146,2400.0
2005-11-07 14:20:00,13.14,13.14,13.12,13.12,600.0,13.1046,13.1046,13.0847,13.0847,600.0
2005-11-07 14:25:00,13.12,13.15,13.12,13.15,900.0,13.0847,13.1146,13.0847,13.1146,900.0
2005-11-07 14:30:00,13.15,13.15,13.13,13.14,1200.0,13.1146,13.1146,13.0947,13.1046,1200.0
2005-11-07 14:35:00,13.14,13.14,13.12,13.12,400.0,13.1046,13.1046,13.0847,13.0847,400.0
2005-11-07 14:40:00,13.13,13.13,13.11,13.12,2000.0,13.0947,13.0947,13.0747,13.0847,2000.0
2005-11-07 14:45:00,13.14,13.14,13.12,13.14,900.0,13.1046,13.1046,13.0847,13.1046,900.0
2005-11-07 14:50:00,13.12,13.14,13.12,13.14,500.0,13.0847,13.1046,13.0847,13.1046,500.0
2005-11-07 14:55:00,13.14,13.15,13.14,13.15,700.0,13.1046,13.1146,13.1046,13.1146,700.0
2005-11-07 15:00:00,13.14,13.15,13.14,13.15,1900.0,13.1046,13.1146,13.1046,13.1146,1900.0
2005-11-07 15:05:00,13.14,13.18,13.14,13.14,4000.0,13.1046,13.1445,13.1046,13.1046,4000.0
2005-11-07 15:10:00,13.15,13.15,13.08,13.1,2100.0,13.1146,13.1146,13.0448,13.0648,2100.0
2005-11-07 15:15:00,13.1,13.11,13.09,13.1,800.0,13.0648,13.0747,13.0548,13.0648,800.0
2005-11-07 15:20:00,13.09,13.1,13.07,13.07,600.0,13.0548,13.0648,13.0348,13.0348,600.0
2005-11-07 15:25:00,13.06,13.07,13.03,13.03,1800.0,13.0249,13.0348,12.9949,12.9949,1800.0
2005-11-07 15:30:00,13.05,13.05,13.02,13.04,4500.0,13.0149,13.0149,12.985,13.0049,4500.0
2005-11-07 15:35:00,13.06,13.07,13.03,13.07,2700.0,13.0249,13.0348,12.9949,13.0348,2700.0
2005-11-07 15:40:00,13.11,13.11,13.02,13.06,2500.0,13.0747,13.0747,12.985,13.0249,2500.0
2005-11-07 15:45:00,13.04,13.11,13.04,13.07,2100.0,13.0049,13.0747,13.0049,13.0348,2100.0
2005-11-07 15:50:00,13.06,13.12,13.06,13.07,4500.0,13.0249,13.0847,13.0249,13.0348,4500.0
2005-11-07 15:55:00,13.06,13.1,13.06,13.09,6800.0,13.0249,13.0648,13.0249,13.0548,6800.0
2005-11-08 09:30:00,13.12,13.12,12.97,12.97,8300.0,13.0847,13.0847,12.9351,12.9351,8300.0
2005-11-08 09:35:00,12.97,12.97,12.92,12.92,8700.0,12.9351,12.9351,12.8852,12.8852,8700.0
2005-11-08 09:40:00,12.91,12.93,12.9,12.92,700.0,12.8753,12.8952,12.8653,12.8852,700.0
2005-11-08 09:45:00,12.91,12.91,12.75,12.75,4100.0,12.8753,12.8753,12.7157,12.7157,4100.0
2005-11-08 09:50:00,12.77,12.77,12.74,12.75,2800.0,12.7356,12.7356,12.7057,12.7157,2800.0
2005-11-08 09:55:00,12.75,12.84,12.75,12.82,1100.0,12.7157,12.8055,12.7157,12.7855,1100.0
2005-11-08 10:00:00,12.88,12.95,12.87,12.92,2700.0,12.8453,12.9152,12.8354,12.8852,2700.0
2005-11-08 10:05:00,12.92,12.92,12.8,12.85,1900.0,12.8852,12.8852,12.7656,12.8154,1900.0
2005-11-08 10:10:00,12.85,12.85,12.78,12.8,3800.0,12.8154,12.8154,12.7456,12.7656,3800.0
2005-11-08 10:15:00,12.81,12.87,12.81,12.84,1700.0,12.7755,12.8354,12.7755,12.8055,1700.0
2005-11-08 10:20:00,12.85,12.85,12.82,12.82,200.0,12.8154,12.8154,12.7855,12.7855,200.0
2005-11-08 10:25:00,12.81,12.81,12.76,12.78,2000.0,12.7755,12.7755,12.7257,12.7456,2000.0
2005-11-08 10:30:00,12.8,12.89,12.8,12.87,1900.0,12.7656,12.8553,12.7656,12.8354,1900.0
2005-11-08 10:35:00,12.86,12.86,12.83,12.83,700.0,12.8254,12.8254,12.7955,12.7955,700.0
2005-11-08 10:40:00,12.83,12.83,12.8,12.8,600.0,12.7955,12.7955,12.7656,12.7656,600.0
2005-11-08 10:45:00,12.79,12.79,12.76,12.78,3600.0,12.7556,12.7556,12.7257,12.7456,3600.0
2005-11-08 10:50:00,12.78,12.79,12.77,12.79,900.0,12.7456,12.7556,12.7356,12.7556,900.0
2005-11-08 10:55:00,12.79,12.81,12.78,12.81,3400.0,12.7556,12.7755,12.7456,12.7755,3400.0
2005-11-08 11:00:00,12.82,12.82,12.81,12.81,300.0,12.7855,12.7855,12.7755,12.7755,300.0
2005-11-08 11:05:00,12.81,12.81,12.79,12.79,2000.0,12.7755,12.7755,12.7556,12.7556,2000.0
2005-11-08 11:10:00,12.8,12.82,12.78,12.8,2200.0,12.7656,12.7855,12.7456,12.7656,2200.0
2005-11-08 11:15:00,12.8,12.8,12.78,12.79,2200.0,12.7656,12.7656,12.7456,12.7556,2200.0
2005-11-08 11:20:00,12.83,12.83,12.81,12.81,400.0,12.7955,12.7955,12.7755,12.7755,400.0
2005-11-08 11:25:00,12.78,12.8,12.78,12.8,600.0,12.7456,12.7656,12.7456,12.7656,600.0
2005-11-08 11:30:00,12.8,12.81,12.78,12.78,1600.0,12.7656,12.7755,12.7456,12.7456,1600.0
2005-11-08 11:35:00,12.8,12.8,12.78,12.8,2400.0,12.7656,12.7656,12.7456,12.7656,2400.0
2005-11-08 11:40:00,12.81,12.81,12.8,12.81,1600.0,12.7755,12.7755,12.7656,12.7755,1600.0
2005-11-08 11:45:00,12.82,12.83,12.76,12.82,2600.0,12.7855,12.7955,12.7257,12.7855,2600.0
2005-11-08 11:50:00,12.83,12.83,12.8,12.82,2100.0,12.7955,12.7955,12.7656,12.7855,2100.0
2005-11-08 11:55:00,12.82,12.83,12.79,12.82,1500.0,12.7855,12.7955,12.7556,12.7855,1500.0
2005-11-08 12:00:00,12.83,12.83,12.79,12.79,1700.0,12.7955,12.7955,12.7556,12.7556,1700.0
2005-11-08 12:05:00,12.81,12.82,12.8,12.82,1600.0,12.7755,12.7855,12.7656,12.7855,1600.0
2005-11-08 12:10:00,12.82,12.82,12.8,12.8,1900.0,12.7855,12.7855,12.7656,12.7656,1900.0
2005-11-08 12:15:00,12.81,12.81,12.79,12.79,800.0,12.7755,12.7755,12.7556,12.7556,800.0
2005-11-08 12:20:00,12.8,12.8,12.79,12.79,1800.0,12.7656,12.7656,12.7556,12.7556,1800.0
2005-11-08 12:25:00,12.79,12.8,12.78,12.79,4400.0,12.7556,12.7656,12.7456,12.7556,4400.0
2005-11-08 12:30:00,12.8,12.8,12.8,12.8,600.0,12.7656,12.7656,12.7656,12.7656,600.0
2005-11-08 12:35:00,12.81,12.81,12.81,12.81,100.0,12.7755,12.7755,12.7755,12.7755,100.0
2005-11-08 12:40:00,12.81,12.81,12.77,12.8,2700.0,12.7755,12.7755,12.7356,12.7656,2700.0
2005-11-08 12:45:00,12.81,12.85,12.81,12.85,2800.0,12.7755,12.8154,12.7755,12.8154,2800.0
2005-11-08 12:50:00,12.85,12.85,12.82,12.84,900.0,12.8154,12.8154,12.7855,12.8055,900.0
2005-11-08 12:55:00,12.85,12.85,12.85,12.85,400.0,12.8154,12.8154,12.8154,12.8154,400.0
2005-11-08 13:00:00,12.84,12.84,12.84,12.84,300.0,12.8055,12.8055,12.8055,12.8055,300.0
2005-11-08 13:05:00,12.87,12.87,12.86,12.86,500.0,12.8354,12.8354,12.8254,12.8254,500.0
2005-11-08 13:10:00,12.86,12.86,12.82,12.82,300.0,12.8254,12.8254,12.7855,12.7855,300.0
2005-11-08 13:15:00,12.83,12.84,12.82,12.83,2800.0,12.7955,12.8055,12.7855,12.7955,2800.0
2005-11-08 13:20:00,12.85,12.86,12.85,12.86,1400.0,12.8154,12.8254,12.8154,12.8254,1400.0
2005-11-08 13:25:00,12.88,12.94,12.88,12.94,700.0,12.8453,12.9052,12.8453,12.9052,700.0
2005-11-08 13:30:00,12.95,12.96,12.95,12.96,600.0,12.9152,12.9251,12.9152,12.9251,600.0
2005-11-08 13:35:00,12.96,12.99,12.96,12.99,500.0,12.9251,12.9551,12.9251,12.9551,500.0
2005-11-08 13:40:00,12.98,12.98,12.93,12.94,2800.0,12.9451,12.9451,12.8952,12.9052,2800.0
2005-11-08 13:45:00,12.93,12.94,12.91,12.91,2600.0,12.8952,12.9052,12.8753,12.8753,2600.0
2005-11-08 13:50:00,12.9,12.9,12.85,12.88,1600.0,12.8653,12.8653,12.8154,12.8453,1600.0
2005-11-08 13:55:00,12.85,12.85,12.83,12.84,1000.0,12.8154,12.8154,12.7955,12.8055,1000.0
2005-11-08 14:00:00,12.84,12.85,12.82,12.85,7700.0,12.8055,12.8154,12.7855,12.8154,7700.0
2005-11-08 14:05:00,12.87,12.87,12.86,12.87,3900.0,12.8354,12.8354,12.8254,12.8354,3900.0
2005-11-08 14:10:00,12.86,12.87,12.83,12.86,1800.0,12.8254,12.8354,12.7955,12.8254,1800.0
2005-11-08 14:15:00,12.87,12.9,12.87,12.88,4000.0,12.8354,12.8653,12.8354,12.8453,4000.0
2005-11-08 14:20:00,12.9,12.9,12.86,12.86,1500.0,12.8653,12.8653,12.8254,12.8254,1500.0
2005-11-08 14:25:00,12.85,12.85,12.81,12.82,1800.0,12.8154,12.8154,12.7755,12.7855,1800.0
2005-11-08 14:30:00,12.81,12.83,12.81,12.81,2400.0,12.7755,12.7955,12.7755,12.7755,2400.0
2005-11-08 14:35:00,12.81,12.81,12.79,12.79,1800.0,12.7755,12.7755,12.7556,12.7556,1800.0
2005-11-08 14:40:00,12.78,12.78,12.76,12.76,1900.0,12.7456,12.7456,12.7257,12.7257,1900.0
2005-11-08 14:45:00,12.77,12.79,12.77,12.79,2300.0,12.7356,12.7556,12.7356,12.7556,2300.0
2005-11-08 14:50:00,12.79,12.79,12.76,12.76,2300.0,12.7556,12.7556,12.7257,12.7257,2300.0
2005-11-08 14:55:00,12.75,12.76,12.75,12.76,900.0,12.7157,12.7257,12.7157,12.7257,900.0
2005-11-08 15:00:00,12.76,12.77,12.76,12.76,2100.0,12.7257,12.7356,12.7257,12.7257,2100.0
2005-11-08 15:05:00,12.75,12.76,12.71,12.73,2300.0,12.7157,12.7257,12.6758,12.6958,2300.0
2005-11-08 15:10:00,12.72,12.76,12.72,12.76,2200.0,12.6858,12.7257,12.6858,12.7257,2200.0
2005-11-08 15:15:00,12.77,12.8,12.76,12.8,3000.0,12.7356,12.7656,12.7257,12.7656,3000.0
2005-11-08 15:20:00,12.8,12.8,12.74,12.75,2900.0,12.7656,12.7656,12.7057,12.7157,2900.0
2005-11-08 15:25:00,12.75,12.77,12.75,12.77,1200.0,12.7157,12.7356,12.7157,12.7356,1200.0
2005-11-08 15:30:00,12.77,12.88,12.77,12.86,6200.0,12.7356,12.8453,12.7356,12.8254,6200.0
2005-11-08 15:35:00,12.86,12.87,12.83,12.83,2800.0,12.8254,12.8354,12.7955,12.7955,2800.0
2005-11-08 15:40:00,12.82,12.83,12.78,12.79,4700.0,12.7855,12.7955,12.7456,12.7556,4700.0
2005-11-08 15:45:00,12.79,12.79,12.72,12.74,4000.0,12.7556,12.7556,12.6858,12.7057,4000.0
2005-11-08 15:50:00,12.72,12.74,12.72,12.74,5800.0,12.6858,12.7057,12.6858,12.7057,5800.0
2005-11-08 15:55:00,12.72,12.73,12.68,12.72,7200.0,12.6858,12.6958,12.6459,12.6858,7200.0
2005-11-09 09:30:00,11.45,11.45,11.12,11.4,96000.0,11.4192,11.4192,11.0901,11.3693,96000.0
2005-11-09 09:35:00,11.3,11.4,11.3,11.39,30800.0,11.2696,11.3693,11.2696,11.3594,30800.0
2005-11-09 09:40:00,11.34,11.37,11.21,11.3,62800.0,11.3095,11.3394,11.1798,11.2696,62800.0
2005-11-09 09:45:00,11.31,11.35,11.3,11.31,12500.0,11.2796,11.3195,11.2696,11.2796,12500.0
2005-11-09 09:50:00,11.31,11.35,11.3,11.32,11100.0,11.2796,11.3195,11.2696,11.2895,11100.0
2005-11-09 09:55:00,11.33,11.34,11.31,11.31,4300.0,11.2995,11.3095,11.2796,11.2796,4300.0
2005-11-09 10:00:00,11.3,11.35,11.25,11.28,31000.0,11.2696,11.3195,11.2197,11.2497,31000.0
2005-11-09 10:05:00,11.28,11.28,10.99,11.04,58700.0,11.2497,11.2497,10.9604,11.0103,58700.0
2005-11-09 10:10:00,11.06,11.07,10.96,11.07,83400.0,11.0302,11.0402,10.9305,11.0402,83400.0
2005-11-09 10:15:00,11.07,11.22,11.01,11.2,20600.0,11.0402,11.1898,10.9804,11.1699,20600.0
2005-11-09 10:20:00,11.21,11.26,11.18,11.22,13200.0,11.1798,11.2297,11.1499,11.1898,13200.0
2005-11-09 10:25:00,11.21,11.28,11.21,11.23,12200.0,11.1798,11.2497,11.1798,11.1998,12200.0
2005-11-09 10:30:00,11.22,11.3,11.22,11.27,16100.0,11.1898,11.2696,11.1898,11.2397,16100.0
2005-11-09 10:35:00,11.27,11.4,11.27,11.35,30400.0,11.2397,11.3693,11.2397,11.3195,30400.0
2005-11-09 10:40:00,11.36,11.45,11.34,11.35,27200.0,11.3294,11.4192,11.3095,11.3195,27200.0
2005-11-09 10:45:00,11.34,11.4,11.33,11.39,4500.0,11.3095,11.3693,11.2995,11.3594,4500.0
2005-11-09 10:50:00,11.36,11.44,11.35,11.4,38200.0,11.3294,11.4092,11.3195,11.3693,38200.0
2005-11-09 10:55:00,11.4,11.45,11.39,11.42,20600.0,11.3693,11.4192,11.3594,11.3893,20600.0
2005-11-09 11:00:00,11.41,11.41,11.35,11.37,14300.0,11.3793,11.3793,11.3195,11.3394,14300.0
2005-11-09 11:05:00,11.37,11.42,11.37,11.42,5600.0,11.3394,11.3893,11.3394,11.3893,5600.0
2005-11-09 11:10:00,11.4,11.42,11.38,11.41,6500.0,11.3693,11.3893,11.3494,11.3793,6500.0
2005-11-09 11:15:00,11.42,11.44,11.36,11.4,28900.0,11.3893,11.4092,11.3294,11.3693,28900.0
2005-11-09 11:20:00,11.39,11.4,11.37,11.38,7500.0,11.3594,11.3693,11.3394,11.3494,7500.0
2005-11-09 11:25:00,11.38,11.39,11.36,11.39,22200.0,11.3494,11.3594,11.3294,11.3594,22200.0
2005-11-09 11:30:00,11.38,11.44,11.38,11.38,22000.0,11.3494,11.4092,11.3494,11.3494,22000.0
2005-11-09 11:35:00,11.37,11.4,11.36,11.38,10200.0,11.3394,11.3693,11.3294,11.3494,10200.0
2005-11-09 11:40:00,11.38,11.4,11.37,11.38,13800.0,11.3494,11.3693,11.3394,11.3494,13800.0
2005-11-09 11:45:00,11.38,11.39,11.38,11.39,6600.0,11.3494,11.3594,11.3494,11.3594,6600.0
2005-11-09 11:50:00,11.39,11.4,11.32,11.32,31000.0,11.3594,11.3693,11.2895,11.2895,31000.0
2005-11-09 11:55:00,11.32,11.32,11.11,11.13,31000.0,11.2895,11.2895,11.0801,11.1001,31000.0
2005-11-09 12:00:00,11.15,11.22,11.15,11.21,2400.0,11.12,11.1898,11.12,11.1798,2400.0
2005-11-09 12:05:00,11.19,11.25,11.19,11.25,4900.0,11.1599,11.2197,11.1599,11.2197,4900.0
2005-11-09 12:10:00,11.25,11.3,11.24,11.26,14400.0,11.2197,11.2696,11.2098,11.2297,14400.0
2005-11-09 12:15:00,11.27,11.29,11.25,11.27,11700.0,11.2397,11.2596,11.2197,11.2397,11700.0
2005-11-09 12:20:00,11.28,11.34,11.26,11.31,2700.0,11.2497,11.3095,11.2297,11.2796,2700.0
2005-11-09 12:25:00,11.3,11.31,11.28,11.28,2800.0,11.2696,11.2796,11.2497,11.2497,2800.0
2005-11-09 12:30:00,11.29,11.29,11.27,11.27,900.0,11.2596,11.2596,11.2397,11.2397,900.0
2005-11-09 12:35:00,11.27,11.27,11.2,11.25,22300.0,11.2397,11.2397,11.1699,11.2197,22300.0
2005-11-09 12:40:00,11.25,11.25,11.22,11.25,8100.0,11.2197,11.2197,11.1898,11.2197,8100.0
2005-11-09 12:45:00,11.25,11.28,11.25,11.25,1000.0,11.2197,11.2497,11.2197,11.2197,1000.0
2005-11-09 12:50:00,11.27,11.3,11.27,11.3,2000.0,11.2397,11.2696,11.2397,11.2696,2000.0
2005-11-09 12:55:00,11.3,11.3,11.3,11.3,2500.0,11.2696,11.2696,11.2696,11.2696,2500.0
2005-11-09 13:00:00,11.29,11.31,11.29,11.29,5600.0,11.2596,11.2796,11.2596,11.2596,5600.0
2005-11-09 13:05:00,11.3,11.3,11.28,11.3,2800.0,11.2696,11.2696,11.2497,11.2696,2800.0
2005-11-09 13:10:00,11.28,11.3,11.28,11.28,2500.0,11.2497,11.2696,11.2497,11.2497,2500.0
2005-11-09 13:15:00,11.28,11.28,11.27,11.27,2800.0,11.2497,11.2497,11.2397,11.2397,2800.0
2005-11-09 13:20:00,11.27,11.28,11.27,11.27,1800.0,11.2397,11.2497,11.2397,11.2397,1800.0
2005-11-09 13:25:00,11.27,11.28,11.27,11.27,6700.0,11.2397,11.2497,11.2397,11.2397,6700.0
2005-11-09 13:30:00,11.27,11.28,11.27,11.27,5600.0,11.2397,11.2497,11.2397,11.2397,5600.0
2005-11-09 13:35:00,11.26,11.26,11.25,11.26,9900.0,11.2297,11.2297,11.2197,11.2297,9900.0
2005-11-09 13:40:00,11.26,11.27,11.26,11.27,2000.0,11.2297,11.2397,11.2297,11.2397,2000.0
2005-11-09 13:45:00,11.26,11.27,11.26,11.27,1200.0,11.2297,11.2397,11.2297,11.2397,1200.0
2005-11-09 13:50:00,11.26,11.26,11.26,11.26,6200.0,11.2297,11.2297,11.2297,11.2297,6200.0
2005-11-09 13:55:00,11.27,11.33,11.26,11.33,10100.0,11.2397,11.2995,11.2297,11.2995,10100.0
2005-11-09 14:00:00,11.34,11.36,11.34,11.34,34300.0,11.3095,11.3294,11.3095,11.3095,34300.0
2005-11-09 14:05:00,11.35,11.35,11.32,11.33,1900.0,11.3195,11.3195,11.2895,11.2995,1900.0
2005-11-09 14:10:00,11.32,11.4,11.31,11.4,10200.0,11.2895,11.3693,11.2796,11.3693,10200.0
2005-11-09 14:15:00,11.38,11.4,11.37,11.4,9000.0,11.3494,11.3693,11.3394,11.3693,9000.0
2005-11-09 14:20:00,11.38,11.39,11.35,11.37,7000.0,11.3494,11.3594,11.3195,11.3394,7000.0
2005-11-09 14:25:00,11.35,11.37,11.3,11.35,30700.0,11.3195,11.3394,11.2696,11.3195,30700.0
2005-11-09 14:30:00,11.35,11.37,11.33,11.35,14100.0,11.3195,11.3394,11.2995,11.3195,14100.0
2005-11-09 14:35:00,11.33,11.35,11.32,11.35,1700.0,11.2995,11.3195,11.2895,11.3195,1700.0
2005-11-09 14:40:00,11.34,11.35,11.33,11.35,34800.0,11.3095,11.3195,11.2995,11.3195,34800.0
2005-11-09 14:45:00,11.33,11.35,11.28,11.3,31900.0,11.2995,11.3195,11.2497,11.2696,31900.0
2005-11-09 14:50:00,11.29,11.32,11.28,11.31,8000.0,11.2596,11.2895,11.2497,11.2796,8000.0
2005-11-09 14:55:00,11.31,11.32,11.28,11.29,2100.0,11.2796,11.2895,11.2497,11.2596,2100.0
2005-11-09 15:00:00,11.28,11.32,11.28,11.3,11800.0,11.2497,11.2895,11.2497,11.2696,11800.0
2005-11-09 15:05:00,11.33,11.35,11.29,11.33,12600.0,11.2995,11.3195,11.2596,11.2995,12600.0
2005-11-09 15:10:00,11.3,11.31,11.26,11.28,17000.0,11.2696,11.2796,11.2297,11.2497,17000.0
2005-11-09 15:15:00,11.3,11.31,11.27,11.3,5500.0,11.2696,11.2796,11.2397,11.2696,5500.0
2005-11-09 15:20:00,11.29,11.35,11.29,11.35,10000.0,11.2596,11.3195,11.2596,11.3195,10000.0
2005-11-09 15:25:00,11.34,11.36,11.3,11.3,21900.0,11.3095,11.3294,11.2696,11.2696,21900.0
2005-11-09 15:30:00,11.35,11.4,11.35,11.39,23500.0,11.3195,11.3693,11.3195,11.3594,23500.0
2005-11-09 15:35:00,11.4,11.42,11.39,11.41,21000.0,11.3693,11.3893,11.3594,11.3793,21000.0
2005-11-09 15:40:00,11.41,11.42,11.4,11.42,10000.0,11.3793,11.3893,11.3693,11.3893,10000.0
2005-11-09 15:45:00,11.42,11.42,11.41,11.42,18700.0,11.3893,11.3893,11.3793,11.3893,18700.0
2005-11-09 15:50:00,11.41,11.41,11.4,11.4,22100.0,11.3793,11.3793,11.3693,11.3693,22100.0
2005-11-09 15:55:00,11.41,11.47,11.4,11.46,34300.0,11.3793,11.4391,11.3693,11.4292,34300.0
2005-11-10 09:30:00,11.44,11.44,11.35,11.43,9000.0,11.4092,11.4092,11.3195,11.3993,9000.0
2005-11-10 09:35:00,11.42,11.43,11.41,11.41,8100.0,11.3893,11.3993,11.3793,11.3793,8100.0
2005-11-10 09:40:00,11.41,11.43,11.37,11.38,5300.0,11.3793,11.3993,11.3394,11.3494,5300.0
2005-11-10 09:45:00,11.4,11.44,11.4,11.41,9200.0,11.3693,11.4092,11.3693,11.3793,9200.0
2005-11-10 09:50:00,11.4,11.43,11.4,11.43,2400.0,11.3693,11.3993,11.3693,11.3993,2400.0
2005-11-10 09:55:00,11.43,11.45,11.4,11.43,4600.0,11.3993,11.4192,11.3693,11.3993,4600.0
2005-11-10 10:00:00,11.4,11.42,11.32,11.35,3700.0,11.3693,11.3893,11.2895,11.3195,3700.0
2005-11-10 10:05:00,11.28,11.31,11.23,11.25,24900.0,11.2497,11.2796,11.1998,11.2197,24900.0
2005-11-10 10:10:00,11.25,11.25,11.1,11.1,18200.0,11.2197,11.2197,11.0701,11.0701,18200.0
2005-11-10 10:15:00,11.1,11.17,11.1,11.15,19900.0,11.0701,11.1399,11.0701,11.12,19900.0
2005-11-10 10:20:00,11.15,11.18,11.12,11.12,19200.0,11.12,11.1499,11.0901,11.0901,19200.0
2005-11-10 10:25:00,11.14,11.23,11.14,11.18,5100.0,11.11,11.1998,11.11,11.1499,5100.0
2005-11-10 10:30:00,11.21,11.23,11.2,11.23,3900.0,11.1798,11.1998,11.1699,11.1998,3900.0
2005-11-10 10:35:00,11.21,11.23,11.18,11.18,2500.0,11.1798,11.1998,11.1499,11.1499,2500.0
2005-11-10 10:40:00,11.2,11.2,11.15,11.16,2400.0,11.1699,11.1699,11.12,11.13,2400.0
2005-11-10 10:45:00,11.14,11.18,11.14,11.18,3400.0,11.11,11.1499,11.11,11.1499,3400.0
2005-11-10 10:50:00,11.19,11.24,11.19,11.24,3000.0,11.1599,11.2098,11.1599,11.2098,3000.0
2005-11-10 10:55:00,11.25,11.25,11.18,11.21,3200.0,11.2197,11.2197,11.1499,11.1798,3200.0
2005-11-10 11:00:00,11.2,11.2,11.16,11.2,2200.0,11.1699,11.1699,11.13,11.1699,2200.0
2005-11-10 11:05:00,11.19,11.2,11.19,11.19,1900.0,11.1599,11.1699,11.1599,11.1599,1900.0
2005-11-10 11:10:00,11.19,11.19,11.14,11.16,2500.0,11.1599,11.1599,11.11,11.13,2500.0
2005-11-10 11:15:00,11.16,11.16,11.16,11.16,0.0,11.13,11.13,11.13,11.13,0.0
2005-11-10 11:20:00,11.16,11.17,11.16,11.17,600.0,11.13,11.1399,11.13,11.1399,600.0
2005-11-10 11:25:00,11.2,11.2,11.16,11.17,1200.0,11.1699,11.1699,11.13,11.1399,1200.0
2005-11-10 11:30:00,11.18,11.2,11.18,11.19,2800.0,11.1499,11.1699,11.1499,11.1599,2800.0
2005-11-10 11:35:00,11.19,11.2,11.17,11.17,1700.0,11.1599,11.1699,11.1399,11.1399,1700.0
2005-11-10 11:40:00,11.16,11.19,11.12,11.18,4600.0,11.13,11.1599,11.0901,11.1499,4600.0
2005-11-10 11:45:00,11.15,11.2,11.15,11.2,6000.0,11.12,11.1699,11.12,11.1699,6000.0
2005-11-10 11:50:00,11.18,11.23,11.17,11.23,3500.0,11.1499,11.1998,11.1399,11.1998,3500.0
2005-11-10 11:55:00,11.22,11.25,11.22,11.24,900.0,11.1898,11.2197,11.1898,11.2098,900.0
2005-11-10 12:00:00,11.24,11.24,11.23,11.24,600.0,11.2098,11.2098,11.1998,11.2098,600.0
2005-11-10 12:05:00,11.24,11.25,11.2,11.25,2800.0,11.2098,11.2197,11.1699,11.2197,2800.0
2005-11-10 12:10:00,11.23,11.23,11.23,11.23,300.0,11.1998,11.1998,11.1998,11.1998,300.0
2005-11-10 12:15:00,11.22,11.25,11.22,11.24,800.0,11.1898,11.2197,11.1898,11.2098,800.0
2005-11-10 12:20:00,11.24,11.25,11.21,11.24,2600.0,11.2098,11.2197,11.1798,11.2098,2600.0
2005-11-10 12:25:00,11.24,11.24,11.23,11.23,200.0,11.2098,11.2098,11.1998,11.1998,200.0
2005-11-10 12:30:00,11.22,11.22,11.22,11.22,200.0,11.1898,11.1898,11.1898,11.1898,200.0
2005-11-10 12:35:00,11.23,11.25,11.23,11.23,2200.0,11.1998,11.2197,11.1998,11.1998,2200.0
2005-11-10 12:40:00,11.23,11.25,11.2,11.24,5600.0,11.1998,11.2197,11.1699,11.2098,5600.0
2005-11-10 12:45:00,11.24,11.25,11.23,11.23,400.0,11.2098,11.2197,11.1998,11.1998,400.0
2005-11-10 12:50:00,11.23,11.23,11.23,11.23,1000.0,11.1998,11.1998,11.1998,11.1998,1000.0
2005-11-10 12:55:00,11.22,11.23,11.22,11.23,1300.0,11.1898,11.1998,11.1898,11.1998,1300.0
2005-11-10 13:00:00,11.23,11.3,11.15,11.29,21700.0,11.1998,11.2696,11.12,11.2596,21700.0
2005-11-10 13:05:00,11.28,11.29,11.24,11.29,4100.0,11.2497,11.2596,11.2098,11.2596,4100.0
2005-11-10 13:10:00,11.26,11.26,11.22,11.26,11500.0,11.2297,11.2297,11.1898,11.2297,11500.0
2005-11-10 13:15:00,11.25,11.28,11.22,11.25,3400.0,11.2197,11.2497,11.1898,11.2197,3400.0
2005-11-10 13:20:00,11.27,11.27,11.23,11.25,1500.0,11.2397,11.2397,11.1998,11.2197,1500.0
2005-11-10 13:25:00,11.25,11.31,11.24,11.24,25400.0,11.2197,11.2796,11.2098,11.2098,25400.0
2005-11-10 13:30:00,11.24,11.28,11.2,11.23,8200.0,11.2098,11.2497,11.1699,11.1998,8200.0
2005-11-10 13:35:00,11.22,11.26,11.22,11.24,4300.0,11.1898,11.2297,11.1898,11.2098,4300.0
2005-11-10 13:40:00,11.23,11.27,11.23,11.27,8000.0,11.1998,11.2397,11.1998,11.2397,8000.0
2005-11-10 13:45:00,11.27,11.3,11.25,11.29,18500.0,11.2397,11.2696,11.2197,11.2596,18500.0
2005-11-10 13:50:00,11.28,11.38,11.28,11.37,4400.0,11.2497,11.3494,11.2497,11.3394,4400.0
2005-11-10 13:55:00,11.38,11.38,11.33,11.33,2700.0,11.3494,11.3494,11.2995,11.2995,2700.0
2005-11-10 14:00:00,11.34,11.36,11.3,11.3,7500.0,11.3095,11.3294,11.2696,11.2696,7500.0
2005-11-10 14:05:00,11.29,11.3,11.22,11.24,8800.0,11.2596,11.2696,11.1898,11.2098,8800.0
2005-11-10 14:10:00,11.23,11.27,11.21,11.22,14200.0,11.1998,11.2397,11.1798,11.1898,14200.0
2005-11-10 14:15:00,11.22,11.25,11.2,11.22,17700.0,11.1898,11.2197,11.1699,11.1898,17700.0
2005-11-10 14:20:00,11.22,11.25,11.21,11.22,15100.0,11.1898,11.2197,11.1798,11.1898,15100.0
2005-11-10 14:25:00,11.22,11.31,11.22,11.31,7100.0,11.1898,11.2796,11.1898,11.2796,7100.0
2005-11-10 14:30:00,11.32,11.32,11.25,11.3,7600.0,11.2895,11.2895,11.2197,11.2696,7600.0
2005-11-10 14:35:00,11.3,11.3,11.24,11.25,5400.0,11.2696,11.2696,11.2098,11.2197,5400.0
2005-11-10 14:40:00,11.26,11.28,11.24,11.26,16300.0,11.2297,11.2497,11.2098,11.2297,16300.0
2005-11-10 14:45:00,11.26,11.26,11.24,11.25,1800.0,11.2297,11.2297,11.2098,11.2197,1800.0
2005-11-10 14:50:00,11.25,11.25,11.23,11.25,4500.0,11.2197,11.2197,11.1998,11.2197,4500.0
2005-11-10 14:55:00,11.25,11.26,11.22,11.24,6300.0,11.2197,11.2297,11.1898,11.2098,6300.0
2005-11-10 15:00:00,11.24,11.25,11.21,11.22,6000.0,11.2098,11.2197,11.1798,11.1898,6000.0
2005-11-10 15:05:00,11.22,11.23,11.22,11.23,2700.0,11.1898,11.1998,11.1898,11.1998,2700.0
2005-11-10 15:10:00,11.23,11.23,11.14,11.18,14800.0,11.1998,11.1998,11.11,11.1499,14800.0
2005-11-10 15:15:00,11.19,11.19,11.16,11.18,12600.0,11.1599,11.1599,11.13,11.1499,12600.0
2005-11-10 15:20:00,11.18,11.19,11.17,11.19,8900.0,11.1499,11.1599,11.1399,11.1599,8900.0
2005-11-10 15:25:00,11.19,11.19,11.16,11.17,4500.0,11.1599,11.1599,11.13,11.1399,4500.0
2005-11-10 15:30:00,11.17,11.2,11.17,11.2,16200.0,11.1399,11.1699,11.1399,11.1699,16200.0
2005-11-10 15:35:00,11.2,11.2,11.17,11.17,10100.0,11.1699,11.1699,11.1399,11.1399,10100.0
2005-11-10 15:40:00,11.17,11.18,11.07,11.08,32400.0,11.1399,11.1499,11.0402,11.0502,32400.0
2005-11-10 15:45:00,11.07,11.09,11.01,11.04,56700.0,11.0402,11.0602,10.9804,11.0103,56700.0
2005-11-10 15:50:00,11.04,11.19,11.04,11.17,13500.0,11.0103,11.1599,11.0103,11.1399,13500.0
2005-11-10 15:55:00,11.17,11.21,11.12,11.2,71100.0,11.1399,11.1798,11.0901,11.1699,71100.0
2005-11-11 09:30:00,11.21,11.21,11.18,11.2,9400.0,11.1798,11.1798,11.1499,11.1699,9400.0
2005-11-11 09:35:00,11.2,11.2,11.18,11.2,11200.0,11.1699,11.1699,11.1499,11.1699,11200.0
2005-11-11 09:40:00,11.2,11.2,11.19,11.2,1600.0,11.1699,11.1699,11.1599,11.1699,1600.0
2005-11-11 09:45:00,11.2,11.2,11.2,11.2,4700.0,11.1699,11.1699,11.1699,11.1699,4700.0
2005-11-11 09:50:00,11.2,11.2,11.19,11.2,8100.0,11.1699,11.1699,11.1599,11.1699,8100.0
2005-11-11 09:55:00,11.2,11.2,11.19,11.19,1400.0,11.1699,11.1699,11.1599,11.1599,1400.0
2005-11-11 10:00:00,11.2,11.2,11.15,11.19,5400.0,11.1699,11.1699,11.12,11.1599,5400.0
2005-11-11 10:05:00,11.16,11.18,11.1,11.15,5600.0,11.13,11.1499,11.0701,11.12,5600.0
2005-11-11 10:10:00,11.17,11.19,11.17,11.19,2200.0,11.1399,11.1599,11.1399,11.1599,2200.0
2005-11-11 10:15:00,11.2,11.2,11.2,11.2,500.0,11.1699,11.1699,11.1699,11.1699,500.0
2005-11-11 10:20:00,11.19,11.2,11.16,11.2,4100.0,11.1599,11.1699,11.13,11.1699,4100.0
2005-11-11 10:25:00,11.2,11.2,11.19,11.2,1600.0,11.1699,11.1699,11.1599,11.1699,1600.0
2005-11-11 10:30:00,11.2,11.2,11.18,11.18,300.0,11.1699,11.1699,11.1499,11.1499,300.0
2005-11-11 10:35:00,11.19,11.19,11.19,11.19,400.0,11.1599,11.1599,11.1599,11.1599,400.0
2005-11-11 10:40:00,11.19,11.2,11.19,11.19,800.0,11.1599,11.1699,11.1599,11.1599,800.0
2005-11-11 10:45:00,11.2,11.2,11.2,11.2,1200.0,11.1699,11.1699,11.1699,11.1699,1200.0
2005-11-11 10:50:00,11.19,11.2,11.19,11.19,5500.0,11.1599,11.1699,11.1599,11.1599,5500.0
2005-11-11 10:55:00,11.19,11.19,11.18,11.18,1100.0,11.1599,11.1599,11.1499,11.1499,1100.0
2005-11-11 11:00:00,11.18,11.19,11.11,11.15,8900.0,11.1499,11.1599,11.0801,11.12,8900.0
2005-11-11 11:05:00,11.15,11.16,11.14,11.14,3300.0,11.12,11.13,11.11,11.11,3300.0
2005-11-11 11:10:00,11.15,11.17,10.9,11.05,36200.0,11.12,11.1399,10.8707,11.0203,36200.0
2005-11-11 11:15:00,11.07,11.17,11.04,11.15,16500.0,11.0402,11.1399,11.0103,11.12,16500.0
2005-11-11 11:20:00,11.16,11.16,11.15,11.16,1100.0,11.13,11.13,11.12,11.13,1100.0
2005-11-11 11:25:00,11.16,11.17,11.15,11.17,1900.0,11.13,11.1399,11.12,11.1399,1900.0
2005-11-11 11:30:00,11.16,11.17,11.15,11.16,1600.0,11.13,11.1399,11.12,11.13,1600.0
2005-11-11 11:35:00,11.15,11.17,11.14,11.17,2800.0,11.12,11.1399,11.11,11.1399,2800.0
2005-11-11 11:40:00,11.16,11.16,11.15,11.15,2800.0,11.13,11.13,11.12,11.12,2800.0
2005-11-11 11:45:00,11.15,11.16,11.14,11.15,2800.0,11.12,11.13,11.11,11.12,2800.0
2005-11-11 11:50:00,11.15,11.17,11.15,11.16,3400.0,11.12,11.1399,11.12,11.13,3400.0
2005-11-11 11:55:00,11.17,11.17,11.12,11.15,2700.0,11.1399,11.1399,11.0901,11.12,2700.0
2005-11-11 12:00:00,11.16,11.17,11.15,11.15,900.0,11.13,11.1399,11.12,11.12,900.0
2005-11-11 12:05:00,11.15,11.18,11.13,11.15,1500.0,11.12,11.1499,11.1001,11.12,1500.0
2005-11-11 12:10:00,11.15,11.17,11.13,11.15,1600.0,11.12,11.1399,11.1001,11.12,1600.0
2005-11-11 12:15:00,11.15,11.18,11.15,11.16,1300.0,11.12,11.1499,11.12,11.13,1300.0
2005-11-11 12:20:00,11.15,11.17,11.13,11.14,2300.0,11.12,11.1399,11.1001,11.11,2300.0
2005-11-11 12:25:00,11.15,11.16,11.12,11.16,1500.0,11.12,11.13,11.0901,11.13,1500.0
2005-11-11 12:30:00,11.16,11.18,11.12,11.17,3700.0,11.13,11.1499,11.0901,11.1399,3700.0
2005-11-11 12:35:00,11.15,11.18,11.14,11.17,2000.0,11.12,11.1499,11.11,11.1399,2000.0
2005-11-11 12:40:00,11.15,11.17,11.13,11.15,900.0,11.12,11.1399,11.1001,11.12,900.0
2005-11-11 12:45:00,11.15,11.16,11.11,11.16,1500.0,11.12,11.13,11.0801,11.13,1500.0
2005-11-11 12:50:00,11.15,11.16,11.11,11.15,2300.0,11.12,11.13,11.0801,11.12,2300.0
2005-11-11 12:55:00,11.15,11.15,11.1,11.13,1600.0,11.12,11.12,11.0701,11.1001,1600.0
2005-11-11 13:00:00,11.14,11.15,11.08,11.11,2100.0,11.11,11.12,11.0502,11.0801,2100.0
2005-11-11 13:05:00,11.09,11.17,11.07,11.16,2900.0,11.0602,11.1399,11.0402,11.13,2900.0
2005-11-11 13:10:00,11.15,11.17,11.12,11.15,1900.0,11.12,11.1399,11.0901,11.12,1900.0
2005-11-11 13:15:00,11.15,11.16,11.08,11.15,2200.0,11.12,11.13,11.0502,11.12,2200.0
2005-11-11 13:20:00,11.12,11.15,11.07,11.13,2100.0,11.0901,11.12,11.0402,11.1001,2100.0
2005-11-11 13:25:00,11.11,11.13,11.06,11.1,2300.0,11.0801,11.1001,11.0302,11.0701,2300.0
2005-11-11 13:30:00,11.1,11.13,11.07,11.11,1700.0,11.0701,11.1001,11.0402,11.0801,1700.0
2005-11-11 13:35:00,11.09,11.12,11.09,11.11,1300.0,11.0602,11.0901,11.0602,11.0801,1300.0
2005-11-11 13:40:00,11.12,11.14,11.12,11.12,1700.0,11.0901,11.11,11.0901,11.0901,1700.0
2005-11-11 13:45:00,11.13,11.14,11.1,11.14,1700.0,11.1001,11.11,11.0701,11.11,1700.0
2005-11-11 13:50:00,11.15,11.16,11.14,11.15,2100.0,11.12,11.13,11.11,11.12,2100.0
2005-11-11 13:55:00,11.16,11.17,11.15,11.17,1500.0,11.13,11.1399,11.12,11.1399,1500.0
2005-11-11 14:00:00,11.17,11.17,11.13,11.16,1000.0,11.1399,11.1399,11.1001,11.13,1000.0
2005-11-11 14:05:00,11.15,11.16,11.13,11.15,2000.0,11.12,11.13,11.1001,11.12,2000.0
2005-11-11 14:10:00,11.14,11.16,11.13,11.15,2700.0,11.11,11.13,11.1001,11.12,2700.0
2005-11-11 14:15:00,11.16,11.17,11.11,11.16,1700.0,11.13,11.1399,11.0801,11.13,1700.0
2005-11-11 14:20:00,11.14,11.16,11.13,11.16,1800.0,11.11,11.13,11.1001,11.13,1800.0
2005-11-11 14:25:00,11.14,11.15,11.1,11.15,2100.0,11.11,11.12,11.0701,11.12,2100.0
2005-11-11 14:30:00,11.17,11.19,11.13,11.18,1800.0,11.1399,11.1599,11.1001,11.1499,1800.0
2005-11-11 14:35:00,11.16,11.19,11.13,11.19,2100.0,11.13,11.1599,11.1001,11.1599,2100.0
2005-11-11 14:40:00,11.19,11.19,11.16,11.17,1400.0,11.1599,11.1599,11.13,11.1399,1400.0
2005-11-11 14:45:00,11.18,11.18,11.11,11.16,3600.0,11.1499,11.1499,11.0801,11.13,3600.0
2005-11-11 14:50:00,11.14,11.15,11.11,11.13,1500.0,11.11,11.12,11.0801,11.1001,1500.0
2005-11-11 14:55:00,11.12,11.15,11.11,11.11,1400.0,11.0901,11.12,11.0801,11.0801,1400.0
2005-11-11 15:00:00,11.12,11.15,11.11,11.15,3100.0,11.0901,11.12,11.0801,11.12,3100.0
2005-11-11 15:05:00,11.14,11.15,11.12,11.15,1500.0,11.11,11.12,11.0901,11.12,1500.0
2005-11-11 15:10:00,11.11,11.15,11.11,11.14,2800.0,11.0801,11.12,11.0801,11.11,2800.0
2005-11-11 15:15:00,11.13,11.13,11.08,11.11,2000.0,11.1001,11.1001,11.0502,11.0801,2000.0
2005-11-11 15:20:00,11.09,11.14,11.09,11.13,2900.0,11.0602,11.11,11.0602,11.1001,2900.0
2005-11-11 15:25:00,11.12,11.13,11.12,11.12,2000.0,11.0901,11.1001,11.0901,11.0901,2000.0
2005-11-11 15:30:00,11.1,11.13,11.1,11.13,4200.0,11.0701,11.1001,11.0701,11.1001,4200.0
2005-11-11 15:35:00,11.1,11.12,11.09,11.11,5200.0,11.0701,11.0901,11.0602,11.0801,5200.0
2005-11-11 15:40:00,11.11,11.14,11.1,11.13,5400.0,11.0801,11.11,11.0701,11.1001,5400.0
2005-11-11 15:45:00,11.13,11.13,11.04,11.06,5100.0,11.1001,11.1001,11.0103,11.0302,5100.0
2005-11-11 15:50:00,11.06,11.08,11.03,11.05,13200.0,11.0302,11.0502,11.0003,11.0203,13200.0
2005-11-11 15:55:00,11.05,11.08,11.01,11.01,14100.0,11.0203,11.0502,10.9804,10.9804,14100.0
2005-11-14 09:30:00,11.03,11.09,10.99,11.0,30500.0,11.0003,11.0602,10.9604,10.9704,30500.0
2005-11-14 09:35:00,11.01,11.04,10.99,11.02,10200.0,10.9804,11.0103,10.9604,10.9904,10200.0
2005-11-14 09:40:00,11.03,11.18,11.03,11.18,4500.0,11.0003,11.1499,11.0003,11.1499,4500.0
2005-11-14 09:45:00,11.19,11.19,11.16,11.19,9100.0,11.1599,11.1599,11.13,11.1599,9100.0
2005-11-14 09:50:00,11.18,11.21,11.18,11.19,4300.0,11.1499,11.1798,11.1499,11.1599,4300.0
2005-11-14 09:55:00,11.18,11.18,11.16,11.16,4100.0,11.1499,11.1499,11.13,11.13,4100.0
2005-11-14 10:00:00,11.16,11.16,11.11,11.11,4300.0,11.13,11.13,11.0801,11.0801,4300.0
2005-11-14 10:05:00,11.14,11.14,11.03,11.03,3200.0,11.11,11.11,11.0003,11.0003,3200.0
2005-11-14 10:10:00,11.08,11.1,11.06,11.1,1200.0,11.0502,11.0701,11.0302,11.0701,1200.0
2005-11-14 10:15:00,11.11,11.16,11.11,11.13,3700.0,11.0801,11.13,11.0801,11.1001,3700.0
2005-11-14 10:20:00,11.14,11.14,11.06,11.06,3000.0,11.11,11.11,11.0302,11.0302,3000.0
2005-11-14 10:25:00,11.09,11.12,11.09,11.1,1500.0,11.0602,11.0901,11.0602,11.0701,1500.0
2005-11-14 10:30:00,11.13,11.15,11.12,11.14,1000.0,11.1001,11.12,11.0901,11.11,1000.0
2005-11-14 10:35:00,11.16,11.16,11.14,11.14,700.0,11.13,11.13,11.11,11.11,700.0
2005-11-14 10:40:00,11.15,11.15,11.15,11.15,100.0,11.12,11.12,11.12,11.12,100.0
2005-11-14 10:45:00,11.15,11.16,11.15,11.16,400.0,11.12,11.13,11.12,11.13,400.0
2005-11-14 10:50:00,11.12,11.12,11.05,11.09,1900.0,11.0901,11.0901,11.0203,11.0602,1900.0
2005-11-14 10:55:00,11.09,11.09,11.08,11.08,1300.0,11.0602,11.0602,11.0502,11.0502,1300.0
2005-11-14 11:00:00,11.06,11.08,11.05,11.05,1100.0,11.0302,11.0502,11.0203,11.0203,1100.0
2005-11-14 11:05:00,11.05,11.11,11.05,11.08,4300.0,11.0203,11.0801,11.0203,11.0502,4300.0
2005-11-14 11:10:00,11.07,11.09,11.05,11.09,3100.0,11.0402,11.0602,11.0203,11.0602,3100.0
2005-11-14 11:15:00,11.07,11.09,11.06,11.08,2600.0,11.0402,11.0602,11.0302,11.0502,2600.0
2005-11-14 11:20:00,11.07,11.07,11.05,11.05,2000.0,11.0402,11.0402,11.0203,11.0203,2000.0
2005-11-14 11:25:00,11.06,11.1,11.06,11.07,2400.0,11.0302,11.0701,11.0302,11.0402,2400.0
2005-11-14 11:30:00,11.07,11.13,11.07,11.12,2700.0,11.0402,11.1001,11.0402,11.0901,2700.0
2005-11-14 11:35:00,11.11,11.12,11.11,11.11,1700.0,11.0801,11.0901,11.0801,11.0801,1700.0
2005-11-14 11:40:00,11.11,11.11,11.08,11.09,1800.0,11.0801,11.0801,11.0502,11.0602,1800.0
2005-11-14 11:45:00,11.1,11.1,11.05,11.08,2200.0,11.0701,11.0701,11.0203,11.0502,2200.0
2005-11-14 11:50:00,11.07,11.07,11.05,11.06,4100.0,11.0402,11.0402,11.0203,11.0302,4100.0
2005-11-14 11:55:00,11.08,11.08,11.05,11.05,2200.0,11.0502,11.0502,11.0203,11.0203,2200.0
2005-11-14 12:00:00,11.08,11.1,11.05,11.05,3900.0,11.0502,11.0701,11.0203,11.0203,3900.0
2005-11-14 12:05:00,11.09,11.09,11.06,11.06,300.0,11.0602,11.0602,11.0302,11.0302,300.0
2005-11-14 12:10:00,11.06,11.07,11.05,11.05,1100.0,11.0302,11.0402,11.0203,11.0203,1100.0
2005-11-14 12:15:00,11.06,11.06,11.06,11.06,200.0,11.0302,11.0302,11.0302,11.0302,200.0
2005-11-14 12:20:00,11.06,11.06,11.05,11.05,500.0,11.0302,11.0302,11.0203,11.0203,500.0
2005-11-14 12:25:00,11.05,11.06,11.04,11.04,5000.0,11.0203,11.0302,11.0103,11.0103,5000.0
2005-11-14 12:30:00,11.04,11.07,11.0,11.06,5300.0,11.0103,11.0402,10.9704,11.0302,5300.0
2005-11-14 12:35:00,11.07,11.08,11.06,11.08,500.0,11.0402,11.0502,11.0302,11.0502,500.0
2005-11-14 12:40:00,11.07,11.07,11.04,11.04,700.0,11.0402,11.0402,11.0103,11.0103,700.0
2005-11-14 12:45:00,11.05,11.06,11.05,11.06,200.0,11.0203,11.0302,11.0203,11.0302,200.0
2005-11-14 12:50:00,11.05,11.05,11.02,11.02,1300.0,11.0203,11.0203,10.9904,10.9904,1300.0
2005-11-14 12:55:00,11.02,11.03,11.0,11.0,3300.0,10.9904,11.0003,10.9704,10.9704,3300.0
2005-11-14 13:00:00,11.0,11.01,11.0,11.01,7600.0,10.9704,10.9804,10.9704,10.9804,7600.0
2005-11-14 13:05:00,11.01,11.09,11.0,11.05,36100.0,10.9804,11.0602,10.9704,11.0203,36100.0
2005-11-14 13:10:00,11.04,11.05,11.04,11.05,700.0,11.0103,11.0203,11.0103,11.0203,700.0
2005-11-14 13:15:00,11.05,11.06,11.03,11.03,5500.0,11.0203,11.0302,11.0003,11.0003,5500.0
2005-11-14 13:20:00,11.03,11.1,11.01,11.02,29600.0,11.0003,11.0701,10.9804,10.9904,29600.0
2005-11-14 13:25:00,11.02,11.02,11.02,11.02,600.0,10.9904,10.9904,10.9904,10.9904,600.0
2005-11-14 13:30:00,11.03,11.03,11.03,11.03,1900.0,11.0003,11.0003,11.0003,11.0003,1900.0
2005-11-14 13:35:00,11.03,11.04,11.01,11.01,1100.0,11.0003,11.0103,10.9804,10.9804,1100.0
2005-11-14 13:40:00,11.03,11.04,11.03,11.04,6400.0,11.0003,11.0103,11.0003,11.0103,6400.0
2005-11-14 13:45:00,11.04,11.09,11.04,11.07,4100.0,11.0103,11.0602,11.0103,11.0402,4100.0
2005-11-14 13:50:00,11.06,11.06,11.05,11.05,1100.0,11.0302,11.0302,11.0203,11.0203,1100.0
2005-11-14 13:55:00,11.06,11.06,11.05,11.05,400.0,11.0302,11.0302,11.0203,11.0203,400.0
2005-11-14 14:00:00,11.05,11.06,11.04,11.04,700.0,11.0203,11.0302,11.0103,11.0103,700.0
2005-11-14 14:05:00,11.05,11.05,11.0,11.0,1300.0,11.0203,11.0203,10.9704,10.9704,1300.0
2005-11-14 14:10:00,11.0,11.02,11.0,11.02,10400.0,10.9704,10.9904,10.9704,10.9904,10400.0
2005-11-14 14:15:00,11.01,11.05,11.0,11.04,6300.0,10.9804,11.0203,10.9704,11.0103,6300.0
2005-11-14 14:20:00,11.03,11.05,11.01,11.01,700.0,11.0003,11.0203,10.9804,10.9804,700.0
2005-11-14 14:25:00,11.01,11.02,11.0,11.02,1000.0,10.9804,10.9904,10.9704,10.9904,1000.0
2005-11-14 14:30:00,11.02,11.03,11.0,11.01,12400.0,10.9904,11.0003,10.9704,10.9804,12400.0
2005-11-14 14:35:00,11.01,11.05,11.0,11.03,6200.0,10.9804,11.0203,10.9704,11.0003,6200.0
2005-11-14 14:40:00,11.03,11.05,11.02,11.03,3200.0,11.0003,11.0203,10.9904,11.0003,3200.0
2005-11-14 14:45:00,11.01,11.02,11.01,11.02,1100.0,10.9804,10.9904,10.9804,10.9904,1100.0
2005-11-14 14:50:00,11.01,11.03,11.01,11.02,6800.0,10.9804,11.0003,10.9804,10.9904,6800.0
2005-11-14 14:55:00,11.0,11.02,11.0,11.0,2100.0,10.9704,10.9904,10.9704,10.9704,2100.0
2005-11-14 15:00:00,11.0,11.03,11.0,11.02,22800.0,10.9704,11.0003,10.9704,10.9904,22800.0
2005-11-14 15:05:00,11.01,11.02,10.92,10.94,6400.0,10.9804,10.9904,10.8906,10.9106,6400.0
2005-11-14 15:10:00,10.95,10.97,10.92,10.92,4200.0,10.9205,10.9405,10.8906,10.8906,4200.0
2005-11-14 15:15:00,10.92,10.92,10.91,10.92,7500.0,10.8906,10.8906,10.8806,10.8906,7500.0
2005-11-14 15:20:00,10.92,10.92,10.86,10.91,6800.0,10.8906,10.8906,10.8308,10.8806,6800.0
2005-11-14 15:25:00,10.91,10.92,10.9,10.9,4400.0,10.8806,10.8906,10.8707,10.8707,4400.0
2005-11-14 15:30:00,10.91,10.91,10.89,10.9,8200.0,10.8806,10.8806,10.8607,10.8707,8200.0
2005-11-14 15:35:00,10.89,10.95,10.89,10.9,8700.0,10.8607,10.9205,10.8607,10.8707,8700.0
2005-11-14 15:40:00,10.92,10.92,10.87,10.87,4000.0,10.8906,10.8906,10.8408,10.8408,4000.0
2005-11-14 15:45:00,10.88,10.92,10.85,10.87,14000.0,10.8507,10.8906,10.8208,10.8408,14000.0
2005-11-14 15:50:00,10.88,10.97,10.84,10.94,17100.0,10.8507,10.9405,10.8108,10.9106,17100.0
2005-11-14 15:55:00,10.91,10.91,10.85,10.89,4600.0,10.8806,10.8806,10.8208,10.8607,4600.0
2005-11-15 09:30:00,11.08,11.19,11.01,11.04,29200.0,11.0502,11.1599,10.9804,11.0103,29200.0
2005-11-15 09:35:00,11.04,11.04,10.93,11.02,10100.0,11.0103,11.0103,10.9006,10.9904,10100.0
2005-11-15 09:40:00,11.02,11.1,11.02,11.03,3100.0,10.9904,11.0701,10.9904,11.0003,3100.0
2005-11-15 09:45:00,11.02,11.04,11.02,11.04,3800.0,10.9904,11.0103,10.9904,11.0103,3800.0
2005-11-15 09:50:00,11.03,11.03,11.03,11.03,900.0,11.0003,11.0003,11.0003,11.0003,900.0
2005-11-15 09:55:00,11.03,11.04,11.02,11.02,3100.0,11.0003,11.0103,10.9904,10.9904,3100.0
2005-11-15 10:00:00,11.04,11.04,10.95,10.99,2000.0,11.0103,11.0103,10.9205,10.9604,2000.0
2005-11-15 10:05:00,11.0,11.01,10.97,11.0,8300.0,10.9704,10.9804,10.9405,10.9704,8300.0
2005-11-15 10:10:00,10.99,11.0,10.97,11.0,1800.0,10.9604,10.9704,10.9405,10.9704,1800.0
2005-11-15 10:15:00,10.99,11.0,10.98,11.0,2300.0,10.9604,10.9704,10.9505,10.9704,2300.0
2005-11-15 10:20:00,11.0,11.12,11.0,11.08,2600.0,10.9704,11.0901,10.9704,11.0502,2600.0
2005-11-15 10:25:00,11.09,11.11,11.05,11.05,500.0,11.0602,11.0801,11.0203,11.0203,500.0
2005-11-15 10:30:00,11.05,11.08,11.02,11.02,1400.0,11.0203,11.0502,10.9904,10.9904,1400.0
2005-11-15 10:35:00,11.03,11.03,11.0,11.0,800.0,11.0003,11.0003,10.9704,10.9704,800.0
2005-11-15 10:40:00,11.02,11.02,10.95,10.99,3200.0,10.9904,10.9904,10.9205,10.9604,3200.0
2005-11-15 10:45:00,11.0,11.12,10.99,11.09,5600.0,10.9704,11.0901,10.9604,11.0602,5600.0
2005-11-15 10:50:00,11.08,11.14,11.08,11.14,3700.0,11.0502,11.11,11.0502,11.11,3700.0
2005-11-15 10:55:00,11.12,11.13,11.11,11.11,600.0,11.0901,11.1001,11.0801,11.0801,600.0
2005-11-15 11:00:00,11.1,11.1,11.08,11.08,1700.0,11.0701,11.0701,11.0502,11.0502,1700.0
2005-11-15 11:05:00,11.09,11.09,11.07,11.08,5100.0,11.0602,11.0602,11.0402,11.0502,5100.0
2005-11-15 11:10:00,11.08,11.09,11.08,11.09,2400.0,11.0502,11.0602,11.0502,11.0602,2400.0
2005-11-15 11:15:00,11.09,11.1,11.06,11.09,5400.0,11.0602,11.0701,11.0302,11.0602,5400.0
2005-11-15 11:20:00,11.09,11.09,11.07,11.07,2800.0,11.0602,11.0602,11.0402,11.0402,2800.0
2005-11-15 11:25:00,11.07,11.07,11.05,11.07,800.0,11.0402,11.0402,11.0203,11.0402,800.0
2005-11-15 11:30:00,11.08,11.1,11.07,11.1,9900.0,11.0502,11.0701,11.0402,11.0701,9900.0
2005-11-15 11:35:00,11.09,11.12,11.08,11.1,10800.0,11.0602,11.0901,11.0502,11.0701,10800.0
2005-11-15 11:40:00,11.1,11.11,11.1,11.1,800.0,11.0701,11.0801,11.0701,11.0701,800.0
2005-11-15 11:45:00,11.1,11.12,11.1,11.12,2500.0,11.0701,11.0901,11.0701,11.0901,2500.0
2005-11-15 11:50:00,11.11,11.14,11.11,11.14,700.0,11.0801,11.11,11.0801,11.11,700.0
2005-11-15 11:55:00,11.14,11.15,11.1,11.13,12300.0,11.11,11.12,11.0701,11.1001,12300.0
2005-11-15 12:00:00,11.14,11.17,11.14,11.17,2700.0,11.11,11.1399,11.11,11.1399,2700.0
2005-11-15 12:05:00,11.17,11.17,11.13,11.14,6600.0,11.1399,11.1399,11.1001,11.11,6600.0
2005-11-15 12:10:00,11.14,11.16,11.12,11.15,2800.0,11.11,11.13,11.0901,11.12,2800.0
2005-11-15 12:15:00,11.14,11.24,11.13,11.2,21200.0,11.11,11.2098,11.1001,11.1699,21200.0
2005-11-15 12:20:00,11.2,11.21,11.18,11.18,1400.0,11.1699,11.1798,11.1499,11.1499,1400.0
2005-11-15 12:25:00,11.17,11.18,11.15,11.17,700.0,11.1399,11.1499,11.12,11.1399,700.0
2005-11-15 12:30:00,11.17,11.22,11.17,11.2,5000.0,11.1399,11.1898,11.1399,11.1699,5000.0
2005-11-15 12:35:00,11.19,11.2,11.13,11.14,19000.0,11.1599,11.1699,11.1001,11.11,19000.0
2005-11-15 12:40:00,11.13,11.15,11.12,11.15,3200.0,11.1001,11.12,11.0901,11.12,3200.0
2005-11-15 12:45:00,11.15,11.16,11.15,11.15,1600.0,11.12,11.13,11.12,11.12,1600.0
2005-11-15 12:50:00,11.15,11.19,11.15,11.17,14600.0,11.12,11.1599,11.12,11.1399,14600.0
2005-11-15 12:55:00,11.18,11.19,11.18,11.18,3600.0,11.1499,11.1599,11.1499,11.1499,3600.0
2005-11-15 13:00:00,11.19,11.2,11.15,11.15,3600.0,11.1599,11.1699,11.12,11.12,3600.0
2005-11-15 13:05:00,11.15,11.16,11.15,11.15,3000.0,11.12,11.13,11.12,11.12,3000.0
2005-11-15 13:10:00,11.15,11.15,11.15,11.15,1200.0,11.12,11.12,11.12,11.12,1200.0
2005-11-15 13:15:00,11.15,11.16,11.15,11.16,1500.0,11.12,11.13,11.12,11.13,1500.0
2005-11-15 13:20:00,11.15,11.16,11.15,11.15,3700.0,11.12,11.13,11.12,11.12,3700.0
2005-11-15 13:25:00,11.16,11.16,11.15,11.15,4500.0,11.13,11.13,11.12,11.12,4500.0
2005-11-15 13:30:00,11.15,11.16,11.15,11.15,2700.0,11.12,11.13,11.12,11.12,2700.0
2005-11-15 13:35:00,11.15,11.16,11.12,11.13,11800.0,11.12,11.13,11.0901,11.1001,11800.0
2005-11-15 13:40:00,11.12,11.12,11.12,11.12,7200.0,11.0901,11.0901,11.0901,11.0901,7200.0
2005-11-15 13:45:00,11.12,11.12,11.1,11.11,17100.0,11.0901,11.0901,11.0701,11.0801,17100.0
2005-11-15 13:50:00,11.1,11.11,11.1,11.1,1300.0,11.0701,11.0801,11.0701,11.0701,1300.0
2005-11-15 13:55:00,11.1,11.11,11.1,11.1,9100.0,11.0701,11.0801,11.0701,11.0701,9100.0
2005-11-15 14:00:00,11.1,11.13,11.1,11.13,51100.0,11.0701,11.1001,11.0701,11.1001,51100.0
2005-11-15 14:05:00,11.11,11.15,11.11,11.13,13000.0,11.0801,11.12,11.0801,11.1001,13000.0
2005-11-15 14:10:00,11.13,11.13,11.1,11.1,4600.0,11.1001,11.1001,11.0701,11.0701,4600.0
2005-11-15 14:15:00,11.1,11.11,11.1,11.11,1000.0,11.0701,11.0801,11.0701,11.0801,1000.0
2005-11-15 14:20:00,11.11,11.15,11.11,11.14,5500.0,11.0801,11.12,11.0801,11.11,5500.0
2005-11-15 14:25:00,11.15,11.16,11.15,11.15,1100.0,11.12,11.13,11.12,11.12,1100.0
2005-11-15 14:30:00,11.15,11.16,11.14,11.15,4900.0,11.12,11.13,11.11,11.12,4900.0
2005-11-15 14:35:00,11.16,11.16,11.14,11.16,9700.0,11.13,11.13,11.11,11.13,9700.0
2005-11-15 14:40:00,11.16,11.16,11.11,11.11,12200.0,11.13,11.13,11.0801,11.0801,12200.0
2005-11-15 14:45:00,11.11,11.13,11.11,11.12,1500.0,11.0801,11.1001,11.0801,11.0901,1500.0
2005-11-15 14:50:00,11.11,11.12,11.1,11.1,13600.0,11.0801,11.0901,11.0701,11.0701,13600.0
2005-11-15 14:55:00,11.1,11.1,11.1,11.1,5700.0,11.0701,11.0701,11.0701,11.0701,5700.0
2005-11-15 15:00:00,11.1,11.12,11.1,11.11,4500.0,11.0701,11.0901,11.0701,11.0801,4500.0
2005-11-15 15:05:00,11.1,11.11,11.1,11.1,4200.0,11.0701,11.0801,11.0701,11.0701,4200.0
2005-11-15 15:10:00,11.11,11.11,11.1,11.11,1600.0,11.0801,11.0801,11.0701,11.0801,1600.0
2005-11-15 15:15:00,11.11,11.11,11.1,11.1,2800.0,11.0801,11.0801,11.0701,11.0701,2800.0
2005-11-15 15:20:00,11.1,11.13,11.1,11.13,8300.0,11.0701,11.1001,11.0701,11.1001,8300.0
2005-11-15 15:25:00,11.13,11.16,11.12,11.15,7900.0,11.1001,11.13,11.0901,11.12,7900.0
2005-11-15 15:30:00,11.15,11.15,11.12,11.15,20300.0,11.12,11.12,11.0901,11.12,20300.0
2005-11-15 15:35:00,11.15,11.15,11.13,11.14,3700.0,11.12,11.12,11.1001,11.11,3700.0
2005-11-15 15:40:00,11.14,11.16,11.13,11.14,8800.0,11.11,11.13,11.1001,11.11,8800.0
2005-11-15 15:45:00,11.15,11.16,11.1,11.1,58300.0,11.12,11.13,11.0701,11.0701,58300.0
2005-11-15 15:50:00,11.11,11.15,11.11,11.14,50900.0,11.0801,11.12,11.0801,11.11,50900.0
2005-11-15 15:55:00,11.12,11.16,11.12,11.14,208800.0,11.0901,11.13,11.0901,11.11,208800.0
2005-11-16 09:30:00,11.14,11.14,11.1,11.1,5400.0,11.11,11.11,11.0701,11.0701,5400.0
2005-11-16 09:35:00,11.1,11.1,11.06,11.1,2600.0,11.0701,11.0701,11.0302,11.0701,2600.0
2005-11-16 09:40:00,11.1,11.1,11.08,11.1,900.0,11.0701,11.0701,11.0502,11.0701,900.0
2005-11-16 09:45:00,11.08,11.08,11.07,11.07,1600.0,11.0502,11.0502,11.0402,11.0402,1600.0
2005-11-16 09:50:00,11.1,11.11,11.1,11.1,1500.0,11.0701,11.0801,11.0701,11.0701,1500.0
2005-11-16 09:55:00,11.13,11.13,11.13,11.13,1100.0,11.1001,11.1001,11.1001,11.1001,1100.0
2005-11-16 10:00:00,11.14,11.14,11.13,11.14,4300.0,11.11,11.11,11.1001,11.11,4300.0
2005-11-16 10:05:00,11.14,11.18,11.13,11.14,3300.0,11.11,11.1499,11.1001,11.11,3300.0
2005-11-16 10:10:00,11.14,11.15,11.13,11.13,3400.0,11.11,11.12,11.1001,11.1001,3400.0
2005-11-16 10:15:00,11.13,11.15,11.13,11.13,900.0,11.1001,11.12,11.1001,11.1001,900.0
2005-11-16 10:20:00,11.13,11.17,11.13,11.15,2000.0,11.1001,11.1399,11.1001,11.12,2000.0
2005-11-16 10:25:00,11.15,11.18,11.15,11.16,2800.0,11.12,11.1499,11.12,11.13,2800.0
2005-11-16 10:30:00,11.16,11.16,11.14,11.16,3700.0,11.13,11.13,11.11,11.13,3700.0
2005-11-16 10:35:00,11.15,11.16,11.15,11.15,1200.0,11.12,11.13,11.12,11.12,1200.0
2005-11-16 10:40:00,11.16,11.16,11.15,11.15,1300.0,11.13,11.13,11.12,11.12,1300.0
2005-11-16 10:45:00,11.15,11.16,11.15,11.16,700.0,11.12,11.13,11.12,11.13,700.0
2005-11-16 10:50:00,11.15,11.16,11.15,11.16,2900.0,11.12,11.13,11.12,11.13,2900.0
2005-11-16 10:55:00,11.15,11.15,11.15,11.15,900.0,11.12,11.12,11.12,11.12,900.0
2005-11-16 11:00:00,11.15,11.16,11.14,11.15,7900.0,11.12,11.13,11.11,11.12,7900.0
2005-11-16 11:05:00,11.15,11.16,11.14,11.14,5800.0,11.12,11.13,11.11,11.11,5800.0
2005-11-16 11:10:00,11.14,11.16,11.14,11.16,6400.0,11.11,11.13,11.11,11.13,6400.0
2005-11-16 11:15:00,11.16,11.19,11.15,11.15,3800.0,11.13,11.1599,11.12,11.12,3800.0
2005-11-16 11:20:00,11.15,11.16,11.15,11.15,50800.0,11.12,11.13,11.12,11.12,50800.0
2005-11-16 11:25:00,11.14,11.14,11.14,11.14,1100.0,11.11,11.11,11.11,11.11,1100.0
2005-11-16 11:30:00,11.15,11.15,11.13,11.14,500.0,11.12,11.12,11.1001,11.11,500.0
2005-11-16 11:35:00,11.15,11.15,11.14,11.14,2000.0,11.12,11.12,11.11,11.11,2000.0
2005-11-16 11:40:00,11.14,11.15,11.14,11.15,4800.0,11.11,11.12,11.11,11.12,4800.0
2005-11-16 11:45:00,11.15,11.15,11.14,11.14,4600.0,11.12,11.12,11.11,11.11,4600.0
2005-11-16 11:50:00,11.14,11.15,11.13,11.14,3200.0,11.11,11.12,11.1001,11.11,3200.0
2005-11-16 11:55:00,11.13,11.13,11.13,11.13,2700.0,11.1001,11.1001,11.1001,11.1001,2700.0
2005-11-16 12:00:00,11.13,11.13,11.1,11.1,15900.0,11.1001,11.1001,11.0701,11.0701,15900.0
2005-11-16 12:05:00,11.1,11.1,11.1,11.1,100.0,11.0701,11.0701,11.0701,11.0701,100.0
2005-11-16 12:10:00,11.1,11.12,11.1,11.12,2800.0,11.0701,11.0901,11.0701,11.0901,2800.0
2005-11-16 12:15:00,11.1,11.11,11.1,11.1,300.0,11.0701,11.0801,11.0701,11.0701,300.0
2005-11-16 12:20:00,11.1,11.11,11.08,11.09,25600.0,11.0701,11.0801,11.0502,11.0602,25600.0
2005-11-16 12:25:00,11.09,11.1,11.09,11.09,25800.0,11.0602,11.0701,11.0602,11.0602,25800.0
2005-11-16 12:30:00,11.09,11.09,11.07,11.09,2400.0,11.0602,11.0602,11.0402,11.0602,2400.0
2005-11-16 12:35:00,11.1,11.1,11.1,11.1,2300.0,11.0701,11.0701,11.0701,11.0701,2300.0
2005-11-16 12:40:00,11.1,11.1,11.09,11.09,2000.0,11.0701,11.0701,11.0602,11.0602,2000.0
2005-11-16 12:45:00,11.09,11.09,11.09,11.09,200.0,11.0602,11.0602,11.0602,11.0602,200.0
2005-11-16 12:50:00,11.09,11.09,11.09,11.09,10400.0,11.0602,11.0602,11.0602,11.0602,10400.0
2005-11-16 12:55:00,11.09,11.1,11.09,11.1,1400.0,11.0602,11.0701,11.0602,11.0701,1400.0
2005-11-16 13:00:00,11.09,11.09,11.09,11.09,3700.0,11.0602,11.0602,11.0602,11.0602,3700.0
2005-11-16 13:05:00,11.08,11.08,11.08,11.08,16000.0,11.0502,11.0502,11.0502,11.0502,16000.0
2005-11-16 13:10:00,11.08,11.09,11.08,11.09,16000.0,11.0502,11.0602,11.0502,11.0602,16000.0
2005-11-16 13:15:00,11.08,11.09,11.08,11.09,1900.0,11.0502,11.0602,11.0502,11.0602,1900.0
2005-11-16 13:20:00,11.08,11.09,11.08,11.08,600.0,11.0502,11.0602,11.0502,11.0502,600.0
2005-11-16 13:25:00,11.08,11.16,11.08,11.12,4100.0,11.0502,11.13,11.0502,11.0901,4100.0
2005-11-16 13:30:00,11.12,11.12,11.1,11.1,1300.0,11.0901,11.0901,11.0701,11.0701,1300.0
2005-11-16 13:35:00,11.1,11.1,11.1,11.1,2400.0,11.0701,11.0701,11.0701,11.0701,2400.0
2005-11-16 13:40:00,11.1,11.1,11.1,11.1,300.0,11.0701,11.0701,11.0701,11.0701,300.0
2005-11-16 13:45:00,11.1,11.1,11.1,11.1,5300.0,11.0701,11.0701,11.0701,11.0701,5300.0
2005-11-16 13:50:00,11.1,11.11,11.1,11.11,700.0,11.0701,11.0801,11.0701,11.0801,700.0
2005-11-16 13:55:00,11.11,11.12,11.09,11.1,26300.0,11.0801,11.0901,11.0602,11.0701,26300.0
2005-11-16 14:00:00,11.1,11.11,11.09,11.09,10100.0,11.0701,11.0801,11.0602,11.0602,10100.0
2005-11-16 14:05:00,11.09,11.09,11.05,11.06,1500.0,11.0602,11.0602,11.0203,11.0302,1500.0
2005-11-16 14:10:00,11.07,11.08,11.06,11.06,900.0,11.0402,11.0502,11.0302,11.0302,900.0
2005-11-16 14:15:00,11.06,11.06,11.06,11.06,300.0,11.0302,11.0302,11.0302,11.0302,300.0
2005-11-16 14:20:00,11.06,11.09,11.06,11.09,2400.0,11.0302,11.0602,11.0302,11.0602,2400.0
2005-11-16 14:25:00,11.09,11.12,11.09,11.1,800.0,11.0602,11.0901,11.0602,11.0701,800.0
2005-11-16 14:30:00,11.1,11.1,11.1,11.1,900.0,11.0701,11.0701,11.0701,11.0701,900.0
2005-11-16 14:35:00,11.1,11.1,11.09,11.09,5600.0,11.0701,11.0701,11.0602,11.0602,5600.0
2005-11-16 14:40:00,11.09,11.1,11.09,11.1,500.0,11.0602,11.0701,11.0602,11.0701,500.0
2005-11-16 14:45:00,11.09,11.12,11.09,11.12,1100.0,11.0602,11.0901,11.0602,11.0901,1100.0
2005-11-16 14:50:00,11.12,11.12,11.09,11.09,400.0,11.0901,11.0901,11.0602,11.0602,400.0
2005-11-16 14:55:00,11.09,11.1,11.09,11.09,700.0,11.0602,11.0701,11.0602,11.0602,700.0
2005-11-16 15:00:00,11.09,11.11,11.09,11.1,9200.0,11.0602,11.0801,11.0602,11.0701,9200.0
2005-11-16 15:05:00,11.1,11.12,11.09,11.09,2100.0,11.0701,11.0901,11.0602,11.0602,2100.0
2005-11-16 15:10:00,11.1,11.12,11.06,11.06,38500.0,11.0701,11.0901,11.0302,11.0302,38500.0
2005-11-16 15:15:00,11.09,11.12,11.08,11.12,4600.0,11.0602,11.0901,11.0502,11.0901,4600.0
2005-11-16 15:20:00,11.1,11.1,11.09,11.1,700.0,11.0701,11.0701,11.0602,11.0701,700.0
2005-11-16 15:25:00,11.1,11.11,11.1,11.11,1800.0,11.0701,11.0801,11.0701,11.0801,1800.0
2005-11-16 15:30:00,11.1,11.13,11.1,11.1,9100.0,11.0701,11.1001,11.0701,11.0701,9100.0
2005-11-16 15:35:00,11.1,11.1,11.1,11.1,1600.0,11.0701,11.0701,11.0701,11.0701,1600.0
2005-11-16 15:40:00,11.1,11.12,11.09,11.09,46100.0,11.0701,11.0901,11.0602,11.0602,46100.0
2005-11-16 15:45:00,11.09,11.2,11.07,11.14,10200.0,11.0602,11.1699,11.0402,11.11,10200.0
2005-11-16 15:50:00,11.13,11.14,11.11,11.12,51500.0,11.1001,11.11,11.0801,11.0901,51500.0
2005-11-16 15:55:00,11.12,11.16,11.11,11.14,105600.0,11.0901,11.13,11.0801,11.11,105600.0
2005-11-17 09:30:00,11.06,11.18,11.05,11.18,7900.0,11.0302,11.1499,11.0203,11.1499,7900.0
2005-11-17 09:35:00,11.15,11.15,11.05,11.05,2700.0,11.12,11.12,11.0203,11.0203,2700.0
2005-11-17 09:40:00,11.02,11.03,10.98,10.99,1700.0,10.9904,11.0003,10.9505,10.9604,1700.0
2005-11-17 09:45:00,11.03,11.05,11.03,11.05,2700.0,11.0003,11.0203,11.0003,11.0203,2700.0
2005-11-17 09:50:00,11.05,11.17,11.05,11.09,3600.0,11.0203,11.1399,11.0203,11.0602,3600.0
2005-11-17 09:55:00,11.12,11.15,10.98,11.08,2800.0,11.0901,11.12,10.9505,11.0502,2800.0
2005-11-17 10:00:00,11.12,11.12,11.02,11.02,500.0,11.0901,11.0901,10.9904,10.9904,500.0
2005-11-17 10:05:00,11.08,11.08,11.04,11.06,400.0,11.0502,11.0502,11.0103,11.0302,400.0
2005-11-17 10:10:00,11.06,11.07,11.06,11.07,4300.0,11.0302,11.0402,11.0302,11.0402,4300.0
2005-11-17 10:15:00,11.07,11.07,11.06,11.06,800.0,11.0402,11.0402,11.0302,11.0302,800.0
2005-11-17 10:20:00,11.06,11.1,11.06,11.1,800.0,11.0302,11.0701,11.0302,11.0701,800.0
2005-11-17 10:25:00,11.07,11.07,11.0,11.01,1900.0,11.0402,11.0402,10.9704,10.9804,1900.0
2005-11-17 10:30:00,11.03,11.04,11.02,11.04,900.0,11.0003,11.0103,10.9904,11.0103,900.0
2005-11-17 10:35:00,11.05,11.05,11.03,11.03,300.0,11.0203,11.0203,11.0003,11.0003,300.0
2005-11-17 10:40:00,11.03,11.03,11.01,11.01,1400.0,11.0003,11.0003,10.9804,10.9804,1400.0
2005-11-17 10:45:00,11.02,11.03,11.02,11.02,300.0,10.9904,11.0003,10.9904,10.9904,300.0
2005-11-17 10:50:00,11.0,11.03,10.99,10.99,1400.0,10.9704,11.0003,10.9604,10.9604,1400.0
2005-11-17 10:55:00,10.98,10.98,10.96,10.98,3100.0,10.9505,10.9505,10.9305,10.9505,3100.0
2005-11-17 11:00:00,10.97,10.98,10.97,10.98,400.0,10.9405,10.9505,10.9405,10.9505,400.0
2005-11-17 11:05:00,10.98,10.98,10.97,10.98,3800.0,10.9505,10.9505,10.9405,10.9505,3800.0
2005-11-17 11:10:00,10.98,11.06,10.97,11.0,2600.0,10.9505,11.0302,10.9405,10.9704,2600.0
2005-11-17 11:15:00,11.0,11.01,10.99,11.01,3200.0,10.9704,10.9804,10.9604,10.9804,3200.0
2005-11-17 11:20:00,11.01,11.01,11.0,11.0,700.0,10.9804,10.9804,10.9704,10.9704,700.0
2005-11-17 11:25:00,11.01,11.02,11.0,11.02,1700.0,10.9804,10.9904,10.9704,10.9904,1700.0
2005-11-17 11:30:00,11.0,11.01,11.0,11.0,2300.0,10.9704,10.9804,10.9704,10.9704,2300.0
2005-11-17 11:35:00,11.02,11.04,11.02,11.04,4000.0,10.9904,11.0103,10.9904,11.0103,4000.0
2005-11-17 11:40:00,11.04,11.06,11.02,11.02,600.0,11.0103,11.0302,10.9904,10.9904,600.0
2005-11-17 11:45:00,11.02,11.02,11.02,11.02,0.0,10.9904,10.9904,10.9904,10.9904,0.0
2005-11-17 11:50:00,11.01,11.03,11.0,11.0,2500.0,10.9804,11.0003,10.9704,10.9704,2500.0
2005-11-17 11:55:00,11.01,11.03,11.01,11.01,500.0,10.9804,11.0003,10.9804,10.9804,500.0
2005-11-17 12:00:00,11.0,11.03,11.0,11.03,3100.0,10.9704,11.0003,10.9704,11.0003,3100.0
2005-11-17 12:05:00,11.0,11.0,10.99,10.99,600.0,10.9704,10.9704,10.9604,10.9604,600.0
2005-11-17 12:10:00,11.0,11.0,10.99,10.99,400.0,10.9704,10.9704,10.9604,10.9604,400.0
2005-11-17 12:15:00,11.0,11.0,10.99,10.99,200.0,10.9704,10.9704,10.9604,10.9604,200.0
2005-11-17 12:20:00,10.99,11.0,10.99,11.0,400.0,10.9604,10.9704,10.9604,10.9704,400.0
2005-11-17 12:25:00,10.99,11.0,10.99,10.99,1600.0,10.9604,10.9704,10.9604,10.9604,1600.0
2005-11-17 12:30:00,11.0,11.02,11.0,11.02,1300.0,10.9704,10.9904,10.9704,10.9904,1300.0
2005-11-17 12:35:00,11.0,11.06,11.0,11.03,2600.0,10.9704,11.0302,10.9704,11.0003,2600.0
2005-11-17 12:40:00,11.06,11.06,11.03,11.03,2000.0,11.0302,11.0302,11.0003,11.0003,2000.0
2005-11-17 12:45:00,11.04,11.04,11.04,11.04,100.0,11.0103,11.0103,11.0103,11.0103,100.0
2005-11-17 12:50:00,11.06,11.15,11.06,11.11,5500.0,11.0302,11.12,11.0302,11.0801,5500.0
2005-11-17 12:55:00,11.1,11.13,11.1,11.1,400.0,11.0701,11.1001,11.0701,11.0701,400.0
2005-11-17 13:00:00,11.09,11.15,11.09,11.14,2200.0,11.0602,11.12,11.0602,11.11,2200.0
2005-11-17 13:05:00,11.12,11.12,11.12,11.12,100.0,11.0901,11.0901,11.0901,11.0901,100.0
2005-11-17 13:10:00,11.13,11.13,11.07,11.07,700.0,11.1001,11.1001,11.0402,11.0402,700.0
2005-11-17 13:15:00,11.11,11.11,11.07,11.08,900.0,11.0801,11.0801,11.0402,11.0502,900.0
2005-11-17 13:20:00,11.08,11.1,11.08,11.09,600.0,11.0502,11.0701,11.0502,11.0602,600.0
2005-11-17 13:25:00,11.09,11.09,11.08,11.08,200.0,11.0602,11.0602,11.0502,11.0502,200.0
2005-11-17 13:30:00,11.09,11.09,11.08,11.08,1200.0,11.0602,11.0602,11.0502,11.0502,1200.0
2005-11-17 13:35:00,11.1,11.13,11.09,11.11,900.0,11.0701,11.1001,11.0602,11.0801,900.0
2005-11-17 13:40:00,11.12,11.12,11.11,11.11,700.0,11.0901,11.0901,11.0801,11.0801,700.0
2005-11-17 13:45:00,11.11,11.13,11.1,11.1,700.0,11.0801,11.1001,11.0701,11.0701,700.0
2005-11-17 13:50:00,11.1,11.1,11.09,11.09,500.0,11.0701,11.0701,11.0602,11.0602,500.0
2005-11-17 13:55:00,11.11,11.11,11.1,11.11,300.0,11.0801,11.0801,11.0701,11.0801,300.0
2005-11-17 14:00:00,11.1,11.14,11.1,11.14,900.0,11.0701,11.11,11.0701,11.11,900.0
2005-11-17 14:05:00,11.12,11.13,11.11,11.13,800.0,11.0901,11.1001,11.0801,11.1001,800.0
2005-11-17 14:10:00,11.11,11.14,11.1,11.12,3700.0,11.0801,11.11,11.0701,11.0901,3700.0
2005-11-17 14:15:00,11.11,11.14,11.1,11.1,1000.0,11.0801,11.11,11.0701,11.0701,1000.0
2005-11-17 14:20:00,11.12,11.14,11.12,11.14,1100.0,11.0901,11.11,11.0901,11.11,1100.0
2005-11-17 14:25:00,11.13,11.16,11.11,11.16,2700.0,11.1001,11.13,11.0801,11.13,2700.0
2005-11-17 14:30:00,11.15,11.15,11.13,11.14,700.0,11.12,11.12,11.1001,11.11,700.0
2005-11-17 14:35:00,11.14,11.15,11.14,11.15,500.0,11.11,11.12,11.11,11.12,500.0
2005-11-17 14:40:00,11.13,11.15,11.13,11.13,800.0,11.1001,11.12,11.1001,11.1001,800.0
2005-11-17 14:45:00,11.13,11.15,11.12,11.13,1100.0,11.1001,11.12,11.0901,11.1001,1100.0
2005-11-17 14:50:00,11.13,11.15,11.12,11.15,900.0,11.1001,11.12,11.0901,11.12,900.0
2005-11-17 14:55:00,11.14,11.15,11.14,11.15,600.0,11.11,11.12,11.11,11.12,600.0
2005-11-17 15:00:00,11.14,11.15,11.14,11.14,2000.0,11.11,11.12,11.11,11.11,2000.0
2005-11-17 15:05:00,11.14,11.16,11.14,11.16,700.0,11.11,11.13,11.11,11.13,700.0
2005-11-17 15:10:00,11.15,11.2,11.15,11.16,3200.0,11.12,11.1699,11.12,11.13,3200.0
2005-11-17 15:15:00,11.19,11.2,11.17,11.17,1800.0,11.1599,11.1699,11.1399,11.1399,1800.0
2005-11-17 15:20:00,11.17,11.17,11.14,11.17,4000.0,11.1399,11.1399,11.11,11.1399,4000.0
2005-11-17 15:25:00,11.17,11.29,11.17,11.29,4800.0,11.1399,11.2596,11.1399,11.2596,4800.0
2005-11-17 15:30:00,11.27,11.28,11.2,11.21,5800.0,11.2397,11.2497,11.1699,11.1798,5800.0
2005-11-17 15:35:00,11.19,11.2,11.19,11.2,1400.0,11.1599,11.1699,11.1599,11.1699,1400.0
2005-11-17 15:40:00,11.23,11.26,11.23,11.25,4000.0,11.1998,11.2297,11.1998,11.2197,4000.0
2005-11-17 15:45:00,11.27,11.29,11.26,11.28,2900.0,11.2397,11.2596,11.2297,11.2497,2900.0
2005-11-17 15:50:00,11.28,11.29,11.25,11.25,4200.0,11.2497,11.2596,11.2197,11.2197,4200.0
2005-11-17 15:55:00,11.26,11.3,11.25,11.3,8200.0,11.2297,11.2696,11.2197,11.2696,8200.0
2005-11-18 09:30:00,11.15,11.15,10.92,11.06,44800.0,11.12,11.12,10.8906,11.0302,44800.0
2005-11-18 09:35:00,11.08,11.26,11.02,11.2,5800.0,11.0502,11.2297,10.9904,11.1699,5800.0
2005-11-18 09:40:00,11.18,11.19,11.12,11.14,2800.0,11.1499,11.1599,11.0901,11.11,2800.0
2005-11-18 09:45:00,11.18,11.18,11.12,11.14,4700.0,11.1499,11.1499,11.0901,11.11,4700.0
2005-11-18 09:50:00,11.15,11.36,11.15,11.36,4600.0,11.12,11.3294,11.12,11.3294,4600.0
2005-11-18 09:55:00,11.32,11.35,11.16,11.3,9400.0,11.2895,11.3195,11.13,11.2696,9400.0
2005-11-18 10:00:00,11.31,11.44,11.25,11.42,4300.0,11.2796,11.4092,11.2197,11.3893,4300.0
2005-11-18 10:05:00,11.42,11.45,11.41,11.45,11900.0,11.3893,11.4192,11.3793,11.4192,11900.0
2005-11-18 10:10:00,11.44,11.45,11.29,11.29,3900.0,11.4092,11.4192,11.2596,11.2596,3900.0
2005-11-18 10:15:00,11.36,11.36,11.32,11.33,600.0,11.3294,11.3294,11.2895,11.2995,600.0
2005-11-18 10:20:00,11.32,11.32,11.23,11.23,1500.0,11.2895,11.2895,11.1998,11.1998,1500.0
2005-11-18 10:25:00,11.24,11.34,11.24,11.29,4900.0,11.2098,11.3095,11.2098,11.2596,4900.0
2005-11-18 10:30:00,11.29,11.31,11.29,11.31,1900.0,11.2596,11.2796,11.2596,11.2796,1900.0
2005-11-18 10:35:00,11.3,11.32,11.28,11.3,3100.0,11.2696,11.2895,11.2497,11.2696,3100.0
2005-11-18 10:40:00,11.3,11.31,11.22,11.22,3100.0,11.2696,11.2796,11.1898,11.1898,3100.0
2005-11-18 10:45:00,11.25,11.33,11.22,11.28,5100.0,11.2197,11.2995,11.1898,11.2497,5100.0
2005-11-18 10:50:00,11.27,11.37,11.27,11.34,4200.0,11.2397,11.3394,11.2397,11.3095,4200.0
2005-11-18 10:55:00,11.34,11.35,11.29,11.29,5200.0,11.3095,11.3195,11.2596,11.2596,5200.0
2005-11-18 11:00:00,11.29,11.34,11.29,11.3,5200.0,11.2596,11.3095,11.2596,11.2696,5200.0
2005-11-18 11:05:00,11.3,11.3,11.26,11.3,6900.0,11.2696,11.2696,11.2297,11.2696,6900.0
2005-11-18 11:10:00,11.31,11.35,11.24,11.29,16300.0,11.2796,11.3195,11.2098,11.2596,16300.0
2005-11-18 11:15:00,11.25,11.3,11.25,11.3,1000.0,11.2197,11.2696,11.2197,11.2696,1000.0
2005-11-18 11:20:00,11.29,11.31,11.29,11.3,900.0,11.2596,11.2796,11.2596,11.2696,900.0
2005-11-18 11:25:00,11.3,11.31,11.28,11.31,3600.0,11.2696,11.2796,11.2497,11.2796,3600.0
2005-11-18 11:30:00,11.28,11.28,11.28,11.28,100.0,11.2497,11.2497,11.2497,11.2497,100.0
2005-11-18 11:35:00,11.27,11.27,11.24,11.27,2300.0,11.2397,11.2397,11.2098,11.2397,2300.0
2005-11-18 11:40:00,11.24,11.26,11.23,11.26,1200.0,11.2098,11.2297,11.1998,11.2297,1200.0
2005-11-18 11:45:00,11.21,11.26,11.21,11.23,700.0,11.1798,11.2297,11.1798,11.1998,700.0
2005-11-18 11:50:00,11.22,11.23,11.22,11.23,400.0,11.1898,11.1998,11.1898,11.1998,400.0
2005-11-18 11:55:00,11.24,11.24,11.22,11.22,400.0,11.2098,11.2098,11.1898,11.1898,400.0
2005-11-18 12:00:00,11.23,11.23,11.22,11.23,800.0,11.1998,11.1998,11.1898,11.1998,800.0
2005-11-18 12:05:00,11.23,11.31,11.21,11.28,7800.0,11.1998,11.2796,11.1798,11.2497,7800.0
2005-11-18 12:10:00,11.27,11.31,11.27,11.29,1900.0,11.2397,11.2796,11.2397,11.2596,1900.0
2005-11-18 12:15:00,11.29,11.31,11.28,11.29,1100.0,11.2596,11.2796,11.2497,11.2596,1100.0
2005-11-18 12:20:00,11.3,11.3,11.29,11.3,600.0,11.2696,11.2696,11.2596,11.2696,600.0
2005-11-18 12:25:00,11.29,11.31,11.26,11.26,1500.0,11.2596,11.2796,11.2297,11.2297,1500.0
2005-11-18 12:30:00,11.29,11.29,11.28,11.28,400.0,11.2596,11.2596,11.2497,11.2497,400.0
2005-11-18 12:35:00,11.23,11.23,11.21,11.21,2400.0,11.1998,11.1998,11.1798,11.1798,2400.0
2005-11-18 12:40:00,11.2,11.21,11.2,11.21,500.0,11.1699,11.1798,11.1699,11.1798,500.0
2005-11-18 12:45:00,11.2,11.2,11.16,11.17,4800.0,11.1699,11.1699,11.13,11.1399,4800.0
2005-11-18 12:50:00,11.17,11.2,11.17,11.2,1700.0,11.1399,11.1699,11.1399,11.1699,1700.0
2005-11-18 12:55:00,11.2,11.21,11.2,11.2,400.0,11.1699,11.1798,11.1699,11.1699,400.0
2005-11-18 13:00:00,11.21,11.21,11.2,11.21,1400.0,11.1798,11.1798,11.1699,11.1798,1400.0
2005-11-18 13:05:00,11.2,11.21,11.2,11.2,1200.0,11.1699,11.1798,11.1699,11.1699,1200.0
2005-11-18 13:10:00,11.2,11.21,11.2,11.2,1600.0,11.1699,11.1798,11.1699,11.1699,1600.0
2005-11-18 13:15:00,11.2,11.22,11.2,11.22,3000.0,11.1699,11.1898,11.1699,11.1898,3000.0
2005-11-18 13:20:00,11.22,11.22,11.21,11.21,1000.0,11.1898,11.1898,11.1798,11.1798,1000.0
2005-11-18 13:25:00,11.21,11.21,11.2,11.2,1500.0,11.1798,11.1798,11.1699,11.1699,1500.0
2005-11-18 13:30:00,11.2,11.21,11.2,11.2,1600.0,11.1699,11.1798,11.1699,11.1699,1600.0
2005-11-18 13:35:00,11.2,11.23,11.2,11.23,12400.0,11.1699,11.1998,11.1699,11.1998,12400.0
2005-11-18 13:40:00,11.26,11.26,11.23,11.24,2000.0,11.2297,11.2297,11.1998,11.2098,2000.0
2005-11-18 13:45:00,11.24,11.24,11.23,11.24,400.0,11.2098,11.2098,11.1998,11.2098,400.0
2005-11-18 13:50:00,11.25,11.33,11.24,11.33,3300.0,11.2197,11.2995,11.2098,11.2995,3300.0
2005-11-18 13:55:00,11.31,11.36,11.3,11.34,2200.0,11.2796,11.3294,11.2696,11.3095,2200.0
2005-11-18 14:00:00,11.35,11.35,11.34,11.34,1500.0,11.3195,11.3195,11.3095,11.3095,1500.0
2005-11-18 14:05:00,11.35,11.37,11.34,11.36,1100.0,11.3195,11.3394,11.3095,11.3294,1100.0
2005-11-18 14:10:00,11.33,11.33,11.3,11.33,2700.0,11.2995,11.2995,11.2696,11.2995,2700.0
2005-11-18 14:15:00,11.32,11.39,11.3,11.39,2400.0,11.2895,11.3594,11.2696,11.3594,2400.0
2005-11-18 14:20:00,11.4,11.41,11.38,11.38,1200.0,11.3693,11.3793,11.3494,11.3494,1200.0
2005-11-18 14:25:00,11.39,11.39,11.36,11.36,1400.0,11.3594,11.3594,11.3294,11.3294,1400.0
2005-11-18 14:30:00,11.37,11.4,11.37,11.4,1800.0,11.3394,11.3693,11.3394,11.3693,1800.0
2005-11-18 14:35:00,11.38,11.4,11.38,11.4,1500.0,11.3494,11.3693,11.3494,11.3693,1500.0
2005-11-18 14:40:00,11.39,11.4,11.38,11.4,1400.0,11.3594,11.3693,11.3494,11.3693,1400.0
2005-11-18 14:45:00,11.4,11.4,11.32,11.32,4100.0,11.3693,11.3693,11.2895,11.2895,4100.0
2005-11-18 14:50:00,11.32,11.33,11.29,11.29,2200.0,11.2895,11.2995,11.2596,11.2596,2200.0
2005-11-18 14:55:00,11.29,11.29,11.27,11.28,2400.0,11.2596,11.2596,11.2397,11.2497,2400.0
2005-11-18 15:00:00,11.28,11.3,11.27,11.3,2900.0,11.2497,11.2696,11.2397,11.2696,2900.0
2005-11-18 15:05:00,11.31,11.32,11.26,11.28,7700.0,11.2796,11.2895,11.2297,11.2497,7700.0
2005-11-18 15:10:00,11.27,11.28,11.25,11.27,8000.0,11.2397,11.2497,11.2197,11.2397,8000.0
2005-11-18 15:15:00,11.25,11.32,11.25,11.28,8900.0,11.2197,11.2895,11.2197,11.2497,8900.0
2005-11-18 15:20:00,11.28,11.31,11.27,11.27,6800.0,11.2497,11.2796,11.2397,11.2397,6800.0
2005-11-18 15:25:00,11.26,11.32,11.25,11.32,7700.0,11.2297,11.2895,11.2197,11.2895,7700.0
2005-11-18 15:30:00,11.32,11.32,11.27,11.29,3100.0,11.2895,11.2895,11.2397,11.2596,3100.0
2005-11-18 15:35:00,11.28,11.33,11.25,11.25,2600.0,11.2497,11.2995,11.2197,11.2197,2600.0
2005-11-18 15:40:00,11.25,11.38,11.25,11.32,4600.0,11.2197,11.3494,11.2197,11.2895,4600.0
2005-11-18 15:45:00,11.31,11.31,11.19,11.2,13400.0,11.2796,11.2796,11.1599,11.1699,13400.0
2005-11-18 15:50:00,11.19,11.22,11.19,11.22,33700.0,11.1599,11.1898,11.1599,11.1898,33700.0
2005-11-18 15:55:00,11.22,11.27,11.22,11.25,11600.0,11.1898,11.2397,11.1898,11.2197,11600.0
2005-11-21 09:30:00,11.11,11.27,11.11,11.27,10600.0,11.0801,11.2397,11.0801,11.2397,10600.0
2005-11-21 09:35:00,11.23,11.23,11.23,11.23,600.0,11.1998,11.1998,11.1998,11.1998,600.0
2005-11-21 09:40:00,11.25,11.25,11.14,11.22,3900.0,11.2197,11.2197,11.11,11.1898,3900.0
2005-11-21 09:45:00,11.19,11.19,11.11,11.12,900.0,11.1599,11.1599,11.0801,11.0901,900.0
2005-11-21 09:50:00,11.13,11.14,11.06,11.06,1300.0,11.1001,11.11,11.0302,11.0302,1300.0
2005-11-21 09:55:00,11.05,11.18,11.05,11.18,3400.0,11.0203,11.1499,11.0203,11.1499,3400.0
2005-11-21 10:00:00,11.18,11.18,11.15,11.16,1200.0,11.1499,11.1499,11.12,11.13,1200.0
2005-11-21 10:05:00,11.15,11.18,11.15,11.17,700.0,11.12,11.1499,11.12,11.1399,700.0
2005-11-21 10:10:00,11.18,11.18,11.18,11.18,100.0,11.1499,11.1499,11.1499,11.1499,100.0
2005-11-21 10:15:00,11.18,11.18,11.17,11.17,1100.0,11.1499,11.1499,11.1399,11.1399,1100.0
2005-11-21 10:20:00,11.17,11.17,11.17,11.17,300.0,11.1399,11.1399,11.1399,11.1399,300.0
2005-11-21 10:25:00,11.17,11.17,11.16,11.16,200.0,11.1399,11.1399,11.13,11.13,200.0
2005-11-21 10:30:00,11.2,11.23,11.2,11.23,2700.0,11.1699,11.1998,11.1699,11.1998,2700.0
2005-11-21 10:35:00,11.23,11.28,11.21,11.27,1800.0,11.1998,11.2497,11.1798,11.2397,1800.0
2005-11-21 10:40:00,11.27,11.28,11.23,11.25,2000.0,11.2397,11.2497,11.1998,11.2197,2000.0
2005-11-21 10:45:00,11.28,11.42,11.28,11.42,8300.0,11.2497,11.3893,11.2497,11.3893,8300.0
2005-11-21 10:50:00,11.4,11.45,11.39,11.44,5800.0,11.3693,11.4192,11.3594,11.4092,5800.0
2005-11-21 10:55:00,11.44,11.45,11.44,11.45,4200.0,11.4092,11.4192,11.4092,11.4192,4200.0
2005-11-21 11:00:00,11.44,11.45,11.42,11.42,3200.0,11.4092,11.4192,11.3893,11.3893,3200.0
2005-11-21 11:05:00,11.42,11.45,11.42,11.45,4400.0,11.3893,11.4192,11.3893,11.4192,4400.0
2005-11-21 11:10:00,11.45,11.45,11.4,11.4,2500.0,11.4192,11.4192,11.3693,11.3693,2500.0
2005-11-21 11:15:00,11.41,11.45,11.38,11.42,2600.0,11.3793,11.4192,11.3494,11.3893,2600.0
2005-11-21 11:20:00,11.42,11.46,11.42,11.45,9900.0,11.3893,11.4292,11.3893,11.4192,9900.0
2005-11-21 11:25:00,11.45,11.47,11.45,11.46,4600.0,11.4192,11.4391,11.4192,11.4292,4600.0
2005-11-21 11:30:00,11.46,11.46,11.38,11.38,2600.0,11.4292,11.4292,11.3494,11.3494,2600.0
2005-11-21 11:35:00,11.43,11.43,11.4,11.4,1200.0,11.3993,11.3993,11.3693,11.3693,1200.0
2005-11-21 11:40:00,11.39,11.4,11.37,11.4,1800.0,11.3594,11.3693,11.3394,11.3693,1800.0
2005-11-21 11:45:00,11.4,11.4,11.4,11.4,100.0,11.3693,11.3693,11.3693,11.3693,100.0
2005-11-21 11:50:00,11.4,11.4,11.39,11.39,400.0,11.3693,11.3693,11.3594,11.3594,400.0
2005-11-21 11:55:00,11.39,11.42,11.38,11.38,2500.0,11.3594,11.3893,11.3494,11.3494,2500.0
2005-11-21 12:00:00,11.39,11.45,11.39,11.45,1100.0,11.3594,11.4192,11.3594,11.4192,1100.0
2005-11-21 12:05:00,11.44,11.45,11.43,11.43,600.0,11.4092,11.4192,11.3993,11.3993,600.0
2005-11-21 12:10:00,11.43,11.45,11.43,11.45,1000.0,11.3993,11.4192,11.3993,11.4192,1000.0
2005-11-21 12:15:00,11.45,11.45,11.42,11.43,1000.0,11.4192,11.4192,11.3893,11.3993,1000.0
2005-11-21 12:20:00,11.42,11.45,11.41,11.43,4800.0,11.3893,11.4192,11.3793,11.3993,4800.0
2005-11-21 12:25:00,11.43,11.45,11.43,11.44,500.0,11.3993,11.4192,11.3993,11.4092,500.0
2005-11-21 12:30:00,11.44,11.46,11.44,11.46,4000.0,11.4092,11.4292,11.4092,11.4292,4000.0
2005-11-21 12:35:00,11.45,11.48,11.4,11.46,26400.0,11.4192,11.4491,11.3693,11.4292,26400.0
2005-11-21 12:40:00,11.46,11.46,11.43,11.43,12500.0,11.4292,11.4292,11.3993,11.3993,12500.0
2005-11-21 12:45:00,11.42,11.42,11.4,11.41,1600.0,11.3893,11.3893,11.3693,11.3793,1600.0
2005-11-21 12:50:00,11.41,11.41,11.38,11.39,1500.0,11.3793,11.3793,11.3494,11.3594,1500.0
2005-11-21 12:55:00,11.39,11.44,11.37,11.44,4800.0,11.3594,11.4092,11.3394,11.4092,4800.0
2005-11-21 13:00:00,11.43,11.43,11.38,11.4,1800.0,11.3993,11.3993,11.3494,11.3693,1800.0
2005-11-21 13:05:00,11.39,11.43,11.39,11.39,2000.0,11.3594,11.3993,11.3594,11.3594,2000.0
2005-11-21 13:10:00,11.4,11.44,11.39,11.44,4100.0,11.3693,11.4092,11.3594,11.4092,4100.0
2005-11-21 13:15:00,11.44,11.45,11.43,11.45,1600.0,11.4092,11.4192,11.3993,11.4192,1600.0
2005-11-21 13:20:00,11.45,11.45,11.45,11.45,200.0,11.4192,11.4192,11.4192,11.4192,200.0
2005-11-21 13:25:00,11.46,11.46,11.44,11.45,1300.0,11.4292,11.4292,11.4092,11.4192,1300.0
2005-11-21 13:30:00,11.44,11.45,11.44,11.45,1800.0,11.4092,11.4192,11.4092,11.4192,1800.0
2005-11-21 13:35:00,11.44,11.45,11.43,11.45,2600.0,11.4092,11.4192,11.3993,11.4192,2600.0
2005-11-21 13:40:00,11.45,11.45,11.44,11.44,300.0,11.4192,11.4192,11.4092,11.4092,300.0
2005-11-21 13:45:00,11.43,11.43,11.42,11.42,500.0,11.3993,11.3993,11.3893,11.3893,500.0
2005-11-21 13:50:00,11.43,11.44,11.42,11.44,2400.0,11.3993,11.4092,11.3893,11.4092,2400.0
2005-11-21 13:55:00,11.44,11.45,11.42,11.43,4400.0,11.4092,11.4192,11.3893,11.3993,4400.0
2005-11-21 14:00:00,11.44,11.44,11.41,11.41,3200.0,11.4092,11.4092,11.3793,11.3793,3200.0
2005-11-21 14:05:00,11.39,11.39,11.34,11.34,4300.0,11.3594,11.3594,11.3095,11.3095,4300.0
2005-11-21 14:10:00,11.34,11.34,11.3,11.31,6200.0,11.3095,11.3095,11.2696,11.2796,6200.0
2005-11-21 14:15:00,11.31,11.31,11.3,11.3,2300.0,11.2796,11.2796,11.2696,11.2696,2300.0
2005-11-21 14:20:00,11.3,11.3,11.3,11.3,2700.0,11.2696,11.2696,11.2696,11.2696,2700.0
2005-11-21 14:25:00,11.3,11.3,11.3,11.3,300.0,11.2696,11.2696,11.2696,11.2696,300.0
2005-11-21 14:30:00,11.28,11.28,11.23,11.25,3000.0,11.2497,11.2497,11.1998,11.2197,3000.0
2005-11-21 14:35:00,11.24,11.25,11.23,11.23,2000.0,11.2098,11.2197,11.1998,11.1998,2000.0
2005-11-21 14:40:00,11.22,11.24,11.22,11.24,1100.0,11.1898,11.2098,11.1898,11.2098,1100.0
2005-11-21 14:45:00,11.24,11.24,11.23,11.23,2300.0,11.2098,11.2098,11.1998,11.1998,2300.0
2005-11-21 14:50:00,11.23,11.26,11.22,11.22,2200.0,11.1998,11.2297,11.1898,11.1898,2200.0
2005-11-21 14:55:00,11.28,11.3,11.27,11.27,3200.0,11.2497,11.2696,11.2397,11.2397,3200.0
2005-11-21 15:00:00,11.26,11.27,11.23,11.24,6400.0,11.2297,11.2397,11.1998,11.2098,6400.0
2005-11-21 15:05:00,11.24,11.24,11.23,11.24,1700.0,11.2098,11.2098,11.1998,11.2098,1700.0
2005-11-21 15:10:00,11.24,11.24,11.23,11.23,1700.0,11.2098,11.2098,11.1998,11.1998,1700.0
2005-11-21 15:15:00,11.23,11.24,11.21,11.23,3100.0,11.1998,11.2098,11.1798,11.1998,3100.0
2005-11-21 15:20:00,11.24,11.29,11.23,11.27,3500.0,11.2098,11.2596,11.1998,11.2397,3500.0
2005-11-21 15:25:00,11.26,11.29,11.26,11.26,3900.0,11.2297,11.2596,11.2297,11.2297,3900.0
2005-11-21 15:30:00,11.25,11.26,11.25,11.26,3700.0,11.2197,11.2297,11.2197,11.2297,3700.0
2005-11-21 15:35:00,11.26,11.27,11.25,11.27,2800.0,11.2297,11.2397,11.2197,11.2397,2800.0
2005-11-21 15:40:00,11.26,11.29,11.25,11.29,7500.0,11.2297,11.2596,11.2197,11.2596,7500.0
2005-11-21 15:45:00,11.3,11.3,11.27,11.29,6600.0,11.2696,11.2696,11.2397,11.2596,6600.0
2005-11-21 15:50:00,11.28,11.33,11.28,11.32,4900.0,11.2497,11.2995,11.2497,11.2895,4900.0
2005-11-21 15:55:00,11.31,11.32,11.28,11.3,4800.0,11.2796,11.2895,11.2497,11.2696,4800.0
2005-11-22 09:30:00,11.24,11.28,11.24,11.24,1100.0,11.2098,11.2497,11.2098,11.2098,1100.0
2005-11-22 09:35:00,11.23,11.23,11.23,11.23,900.0,11.1998,11.1998,11.1998,11.1998,900.0
2005-11-22 09:40:00,11.24,11.3,11.24,11.3,6500.0,11.2098,11.2696,11.2098,11.2696,6500.0
2005-11-22 09:45:00,11.29,11.4,11.29,11.4,5400.0,11.2596,11.3693,11.2596,11.3693,5400.0
2005-11-22 09:50:00,11.4,11.44,11.4,11.4,6800.0,11.3693,11.4092,11.3693,11.3693,6800.0
2005-11-22 09:55:00,11.38,11.41,11.34,11.34,1400.0,11.3494,11.3793,11.3095,11.3095,1400.0
2005-11-22 10:00:00,11.37,11.44,11.35,11.4,4700.0,11.3394,11.4092,11.3195,11.3693,4700.0
2005-11-22 10:05:00,11.39,11.41,11.36,11.36,1300.0,11.3594,11.3793,11.3294,11.3294,1300.0
2005-11-22 10:10:00,11.35,11.43,11.35,11.43,1700.0,11.3195,11.3993,11.3195,11.3993,1700.0
2005-11-22 10:15:00,11.44,11.44,11.38,11.4,2600.0,11.4092,11.4092,11.3494,11.3693,2600.0
2005-11-22 10:20:00,11.44,11.45,11.35,11.41,5500.0,11.4092,11.4192,11.3195,11.3793,5500.0
2005-11-22 10:25:00,11.36,11.47,11.36,11.37,44700.0,11.3294,11.4391,11.3294,11.3394,44700.0
2005-11-22 10:30:00,11.39,11.39,11.35,11.39,4500.0,11.3594,11.3594,11.3195,11.3594,4500.0
2005-11-22 10:35:00,11.39,11.4,11.35,11.4,4900.0,11.3594,11.3693,11.3195,11.3693,4900.0
2005-11-22 10:40:00,11.38,11.38,11.35,11.36,4000.0,11.3494,11.3494,11.3195,11.3294,4000.0
2005-11-22 10:45:00,11.36,11.37,11.35,11.35,1500.0,11.3294,11.3394,11.3195,11.3195,1500.0
2005-11-22 10:50:00,11.37,11.37,11.34,11.34,2300.0,11.3394,11.3394,11.3095,11.3095,2300.0
2005-11-22 10:55:00,11.33,11.34,11.31,11.34,1700.0,11.2995,11.3095,11.2796,11.3095,1700.0
2005-11-22 11:00:00,11.34,11.35,11.33,11.33,3900.0,11.3095,11.3195,11.2995,11.2995,3900.0
2005-11-22 11:05:00,11.32,11.34,11.32,11.34,1900.0,11.2895,11.3095,11.2895,11.3095,1900.0
2005-11-22 11:10:00,11.33,11.35,11.33,11.33,2600.0,11.2995,11.3195,11.2995,11.2995,2600.0
2005-11-22 11:15:00,11.33,11.34,11.33,11.34,1300.0,11.2995,11.3095,11.2995,11.3095,1300.0
2005-11-22 11:20:00,11.34,11.34,11.33,11.34,700.0,11.3095,11.3095,11.2995,11.3095,700.0
2005-11-22 11:25:00,11.33,11.36,11.33,11.34,3000.0,11.2995,11.3294,11.2995,11.3095,3000.0
2005-11-22 11:30:00,11.34,11.35,11.34,11.34,300.0,11.3095,11.3195,11.3095,11.3095,300.0
2005-11-22 11:35:00,11.34,11.36,11.32,11.36,2100.0,11.3095,11.3294,11.2895,11.3294,2100.0
2005-11-22 11:40:00,11.35,11.4,11.35,11.37,2200.0,11.3195,11.3693,11.3195,11.3394,2200.0
2005-11-22 11:45:00,11.37,11.4,11.37,11.37,1600.0,11.3394,11.3693,11.3394,11.3394,1600.0
2005-11-22 11:50:00,11.39,11.4,11.38,11.4,1900.0,11.3594,11.3693,11.3494,11.3693,1900.0
2005-11-22 11:55:00,11.39,11.4,11.39,11.4,4100.0,11.3594,11.3693,11.3594,11.3693,4100.0
2005-11-22 12:00:00,11.4,11.4,11.39,11.4,1900.0,11.3693,11.3693,11.3594,11.3693,1900.0
2005-11-22 12:05:00,11.4,11.4,11.39,11.4,1900.0,11.3693,11.3693,11.3594,11.3693,1900.0
2005-11-22 12:10:00,11.39,11.4,11.38,11.39,1600.0,11.3594,11.3693,11.3494,11.3594,1600.0
2005-11-22 12:15:00,11.4,11.4,11.38,11.39,1300.0,11.3693,11.3693,11.3494,11.3594,1300.0
2005-11-22 12:20:00,11.4,11.4,11.35,11.35,1500.0,11.3693,11.3693,11.3195,11.3195,1500.0
2005-11-22 12:25:00,11.35,11.35,11.34,11.34,500.0,11.3195,11.3195,11.3095,11.3095,500.0
2005-11-22 12:30:00,11.35,11.35,11.34,11.34,700.0,11.3195,11.3195,11.3095,11.3095,700.0
2005-11-22 12:35:00,11.34,11.34,11.34,11.34,1000.0,11.3095,11.3095,11.3095,11.3095,1000.0
2005-11-22 12:40:00,11.35,11.35,11.35,11.35,1300.0,11.3195,11.3195,11.3195,11.3195,1300.0
2005-11-22 12:45:00,11.35,11.37,11.35,11.37,1100.0,11.3195,11.3394,11.3195,11.3394,1100.0
2005-11-22 12:50:00,11.38,11.39,11.38,11.39,1100.0,11.3494,11.3594,11.3494,11.3594,1100.0
2005-11-22 12:55:00,11.39,11.4,11.39,11.4,1300.0,11.3594,11.3693,11.3594,11.3693,1300.0
2005-11-22 13:00:00,11.39,11.4,11.39,11.39,3600.0,11.3594,11.3693,11.3594,11.3594,3600.0
2005-11-22 13:05:00,11.4,11.44,11.4,11.44,3800.0,11.3693,11.4092,11.3693,11.4092,3800.0
2005-11-22 13:10:00,11.44,11.44,11.44,11.44,0.0,11.4092,11.4092,11.4092,11.4092,0.0
2005-11-22 13:15:00,11.46,11.46,11.41,11.41,1700.0,11.4292,11.4292,11.3793,11.3793,1700.0
2005-11-22 13:20:00,11.42,11.42,11.42,11.42,900.0,11.3893,11.3893,11.3893,11.3893,900.0
2005-11-22 13:25:00,11.42,11.42,11.42,11.42,500.0,11.3893,11.3893,11.3893,11.3893,500.0
2005-11-22 13:30:00,11.42,11.43,11.37,11.37,5100.0,11.3893,11.3993,11.3394,11.3394,5100.0
2005-11-22 13:35:00,11.39,11.43,11.38,11.43,1600.0,11.3594,11.3993,11.3494,11.3993,1600.0
2005-11-22 13:40:00,11.41,11.43,11.41,11.42,4500.0,11.3793,11.3993,11.3793,11.3893,4500.0
2005-11-22 13:45:00,11.43,11.44,11.43,11.44,400.0,11.3993,11.4092,11.3993,11.4092,400.0
2005-11-22 13:50:00,11.43,11.44,11.42,11.44,6700.0,11.3993,11.4092,11.3893,11.4092,6700.0
2005-11-22 13:55:00,11.44,11.45,11.44,11.44,4200.0,11.4092,11.4192,11.4092,11.4092,4200.0
2005-11-22 14:00:00,11.45,11.45,11.44,11.45,9200.0,11.4192,11.4192,11.4092,11.4192,9200.0
2005-11-22 14:05:00,11.45,11.45,11.45,11.45,6600.0,11.4192,11.4192,11.4192,11.4192,6600.0
2005-11-22 14:10:00,11.45,11.46,11.45,11.45,5300.0,11.4192,11.4292,11.4192,11.4192,5300.0
2005-11-22 14:15:00,11.45,11.45,11.39,11.43,24400.0,11.4192,11.4192,11.3594,11.3993,24400.0
2005-11-22 14:20:00,11.43,11.43,11.42,11.42,6000.0,11.3993,11.3993,11.3893,11.3893,6000.0
2005-11-22 14:25:00,11.42,11.44,11.42,11.44,400.0,11.3893,11.4092,11.3893,11.4092,400.0
2005-11-22 14:30:00,11.42,11.44,11.42,11.44,1800.0,11.3893,11.4092,11.3893,11.4092,1800.0
2005-11-22 14:35:00,11.44,11.44,11.43,11.43,4300.0,11.4092,11.4092,11.3993,11.3993,4300.0
2005-11-22 14:40:00,11.44,11.45,11.44,11.45,2000.0,11.4092,11.4192,11.4092,11.4192,2000.0
2005-11-22 14:45:00,11.45,11.45,11.44,11.45,7300.0,11.4192,11.4192,11.4092,11.4192,7300.0
2005-11-22 14:50:00,11.45,11.45,11.44,11.45,1400.0,11.4192,11.4192,11.4092,11.4192,1400.0
2005-11-22 14:55:00,11.45,11.45,11.43,11.44,3200.0,11.4192,11.4192,11.3993,11.4092,3200.0
2005-11-22 15:00:00,11.44,11.45,11.41,11.43,7300.0,11.4092,11.4192,11.3793,11.3993,7300.0
2005-11-22 15:05:00,11.44,11.45,11.42,11.44,1800.0,11.4092,11.4192,11.3893,11.4092,1800.0
2005-11-22 15:10:00,11.42,11.45,11.42,11.45,2400.0,11.3893,11.4192,11.3893,11.4192,2400.0
2005-11-22 15:15:00,11.43,11.45,11.38,11.43,16200.0,11.3993,11.4192,11.3494,11.3993,16200.0
2005-11-22 15:20:00,11.38,11.42,11.38,11.42,2000.0,11.3494,11.3893,11.3494,11.3893,2000.0
2005-11-22 15:25:00,11.43,11.45,11.33,11.35,11300.0,11.3993,11.4192,11.2995,11.3195,11300.0
2005-11-22 15:30:00,11.36,11.4,11.31,11.37,10200.0,11.3294,11.3693,11.2796,11.3394,10200.0
2005-11-22 15:35:00,11.36,11.37,11.3,11.31,7700.0,11.3294,11.3394,11.2696,11.2796,7700.0
2005-11-22 15:40:00,11.31,11.32,11.3,11.32,9900.0,11.2796,11.2895,11.2696,11.2895,9900.0
2005-11-22 15:45:00,11.33,11.38,11.3,11.38,17200.0,11.2995,11.3494,11.2696,11.3494,17200.0
2005-11-22 15:50:00,11.39,11.41,11.35,11.37,9400.0,11.3594,11.3793,11.3195,11.3394,9400.0
2005-11-22 15:55:00,11.35,11.43,11.33,11.41,15800.0,11.3195,11.3993,11.2995,11.3793,15800.0
2005-11-23 09:30:00,11.36,11.44,11.35,11.44,6700.0,11.3294,11.4092,11.3195,11.4092,6700.0
2005-11-23 09:35:00,11.37,11.44,11.35,11.36,4100.0,11.3394,11.4092,11.3195,11.3294,4100.0
2005-11-23 09:40:00,11.37,11.37,11.28,11.28,5100.0,11.3394,11.3394,11.2497,11.2497,5100.0
2005-11-23 09:45:00,11.29,11.34,11.26,11.26,4200.0,11.2596,11.3095,11.2297,11.2297,4200.0
2005-11-23 09:50:00,11.26,11.32,11.26,11.31,8600.0,11.2297,11.2895,11.2297,11.2796,8600.0
2005-11-23 09:55:00,11.3,11.3,11.23,11.25,3100.0,11.2696,11.2696,11.1998,11.2197,3100.0
2005-11-23 10:00:00,11.29,11.33,11.29,11.31,2200.0,11.2596,11.2995,11.2596,11.2796,2200.0
2005-11-23 10:05:00,11.31,11.33,11.31,11.32,1300.0,11.2796,11.2995,11.2796,11.2895,1300.0
2005-11-23 10:10:00,11.33,11.33,11.31,11.31,1300.0,11.2995,11.2995,11.2796,11.2796,1300.0
2005-11-23 10:15:00,11.34,11.36,11.31,11.33,4100.0,11.3095,11.3294,11.2796,11.2995,4100.0
2005-11-23 10:20:00,11.35,11.4,11.35,11.39,2000.0,11.3195,11.3693,11.3195,11.3594,2000.0
2005-11-23 10:25:00,11.39,11.4,11.31,11.31,2600.0,11.3594,11.3693,11.2796,11.2796,2600.0
2005-11-23 10:30:00,11.36,11.4,11.35,11.35,1900.0,11.3294,11.3693,11.3195,11.3195,1900.0
2005-11-23 10:35:00,11.35,11.37,11.34,11.34,5200.0,11.3195,11.3394,11.3095,11.3095,5200.0
2005-11-23 10:40:00,11.34,11.38,11.34,11.38,1500.0,11.3095,11.3494,11.3095,11.3494,1500.0
2005-11-23 10:45:00,11.37,11.39,11.37,11.37,1500.0,11.3394,11.3594,11.3394,11.3394,1500.0
2005-11-23 10:50:00,11.39,11.39,11.37,11.38,1000.0,11.3594,11.3594,11.3394,11.3494,1000.0
2005-11-23 10:55:00,11.36,11.38,11.35,11.36,3700.0,11.3294,11.3494,11.3195,11.3294,3700.0
2005-11-23 11:00:00,11.36,11.38,11.35,11.36,2900.0,11.3294,11.3494,11.3195,11.3294,2900.0
2005-11-23 11:05:00,11.36,11.4,11.35,11.36,2800.0,11.3294,11.3693,11.3195,11.3294,2800.0
2005-11-23 11:10:00,11.37,11.39,11.35,11.35,1500.0,11.3394,11.3594,11.3195,11.3195,1500.0
2005-11-23 11:15:00,11.35,11.36,11.35,11.36,1400.0,11.3195,11.3294,11.3195,11.3294,1400.0
2005-11-23 11:20:00,11.35,11.37,11.35,11.37,1500.0,11.3195,11.3394,11.3195,11.3394,1500.0
2005-11-23 11:25:00,11.36,11.36,11.36,11.36,200.0,11.3294,11.3294,11.3294,11.3294,200.0
2005-11-23 11:30:00,11.39,11.41,11.38,11.38,3100.0,11.3594,11.3793,11.3494,11.3494,3100.0
2005-11-23 11:35:00,11.4,11.41,11.39,11.39,1000.0,11.3693,11.3793,11.3594,11.3594,1000.0
2005-11-23 11:40:00,11.4,11.4,11.37,11.4,2500.0,11.3693,11.3693,11.3394,11.3693,2500.0
2005-11-23 11:45:00,11.39,11.43,11.38,11.43,1300.0,11.3594,11.3993,11.3494,11.3993,1300.0
2005-11-23 11:50:00,11.41,11.41,11.39,11.39,600.0,11.3793,11.3793,11.3594,11.3594,600.0
2005-11-23 11:55:00,11.39,11.42,11.38,11.41,600.0,11.3594,11.3893,11.3494,11.3793,600.0
2005-11-23 12:00:00,11.41,11.43,11.4,11.42,1600.0,11.3793,11.3993,11.3693,11.3893,1600.0
2005-11-23 12:05:00,11.39,11.45,11.38,11.39,5800.0,11.3594,11.4192,11.3494,11.3594,5800.0
2005-11-23 12:10:00,11.4,11.42,11.37,11.39,2000.0,11.3693,11.3893,11.3394,11.3594,2000.0
2005-11-23 12:15:00,11.39,11.41,11.37,11.38,2300.0,11.3594,11.3793,11.3394,11.3494,2300.0
2005-11-23 12:20:00,11.4,11.42,11.4,11.4,900.0,11.3693,11.3893,11.3693,11.3693,900.0
2005-11-23 12:25:00,11.4,11.42,11.38,11.42,2200.0,11.3693,11.3893,11.3494,11.3893,2200.0
2005-11-23 12:30:00,11.4,11.41,11.38,11.38,1000.0,11.3693,11.3793,11.3494,11.3494,1000.0
2005-11-23 12:35:00,11.39,11.39,11.34,11.34,2300.0,11.3594,11.3594,11.3095,11.3095,2300.0
2005-11-23 12:40:00,11.35,11.36,11.34,11.34,1000.0,11.3195,11.3294,11.3095,11.3095,1000.0
2005-11-23 12:45:00,11.35,11.38,11.33,11.33,2100.0,11.3195,11.3494,11.2995,11.2995,2100.0
2005-11-23 12:50:00,11.34,11.34,11.3,11.33,2300.0,11.3095,11.3095,11.2696,11.2995,2300.0
2005-11-23 12:55:00,11.33,11.35,11.32,11.32,1400.0,11.2995,11.3195,11.2895,11.2895,1400.0
2005-11-23 13:00:00,11.32,11.32,11.31,11.32,1200.0,11.2895,11.2895,11.2796,11.2895,1200.0
2005-11-23 13:05:00,11.33,11.39,11.31,11.31,2800.0,11.2995,11.3594,11.2796,11.2796,2800.0
2005-11-23 13:10:00,11.32,11.34,11.31,11.34,900.0,11.2895,11.3095,11.2796,11.3095,900.0
2005-11-23 13:15:00,11.33,11.38,11.33,11.38,1900.0,11.2995,11.3494,11.2995,11.3494,1900.0
2005-11-23 13:20:00,11.35,11.36,11.35,11.36,1100.0,11.3195,11.3294,11.3195,11.3294,1100.0
2005-11-23 13:25:00,11.36,11.37,11.34,11.34,1400.0,11.3294,11.3394,11.3095,11.3095,1400.0
2005-11-23 13:30:00,11.34,11.35,11.34,11.35,300.0,11.3095,11.3195,11.3095,11.3195,300.0
2005-11-23 13:35:00,11.35,11.4,11.35,11.38,1800.0,11.3195,11.3693,11.3195,11.3494,1800.0
2005-11-23 13:40:00,11.35,11.35,11.34,11.34,600.0,11.3195,11.3195,11.3095,11.3095,600.0
2005-11-23 13:45:00,11.36,11.4,11.36,11.4,800.0,11.3294,11.3693,11.3294,11.3693,800.0
2005-11-23 13:50:00,11.37,11.39,11.36,11.39,800.0,11.3394,11.3594,11.3294,11.3594,800.0
2005-11-23 13:55:00,11.37,11.37,11.31,11.34,2500.0,11.3394,11.3394,11.2796,11.3095,2500.0
2005-11-23 14:00:00,11.34,11.39,11.34,11.38,2300.0,11.3095,11.3594,11.3095,11.3494,2300.0
2005-11-23 14:05:00,11.4,11.4,11.36,11.36,700.0,11.3693,11.3693,11.3294,11.3294,700.0
2005-11-23 14:10:00,11.36,11.37,11.34,11.34,1200.0,11.3294,11.3394,11.3095,11.3095,1200.0
2005-11-23 14:15:00,11.35,11.37,11.35,11.37,400.0,11.3195,11.3394,11.3195,11.3394,400.0
2005-11-23 14:20:00,11.37,11.4,11.36,11.4,2400.0,11.3394,11.3693,11.3294,11.3693,2400.0
2005-11-23 14:25:00,11.35,11.38,11.35,11.36,1300.0,11.3195,11.3494,11.3195,11.3294,1300.0
2005-11-23 14:30:00,11.36,11.36,11.33,11.33,2500.0,11.3294,11.3294,11.2995,11.2995,2500.0
2005-11-23 14:35:00,11.33,11.35,11.33,11.33,1200.0,11.2995,11.3195,11.2995,11.2995,1200.0
2005-11-23 14:40:00,11.33,11.34,11.33,11.33,800.0,11.2995,11.3095,11.2995,11.2995,800.0
2005-11-23 14:45:00,11.33,11.35,11.32,11.35,1100.0,11.2995,11.3195,11.2895,11.3195,1100.0
2005-11-23 14:50:00,11.36,11.36,11.31,11.31,800.0,11.3294,11.3294,11.2796,11.2796,800.0
2005-11-23 14:55:00,11.33,11.34,11.32,11.33,1500.0,11.2995,11.3095,11.2895,11.2995,1500.0
2005-11-23 15:00:00,11.3,11.3,11.3,11.3,1900.0,11.2696,11.2696,11.2696,11.2696,1900.0
2005-11-23 15:05:00,11.3,11.31,11.3,11.3,4500.0,11.2696,11.2796,11.2696,11.2696,4500.0
2005-11-23 15:10:00,11.3,11.3,11.24,11.29,5300.0,11.2696,11.2696,11.2098,11.2596,5300.0
2005-11-23 15:15:00,11.29,11.36,11.29,11.31,3500.0,11.2596,11.3294,11.2596,11.2796,3500.0
2005-11-23 15:20:00,11.34,11.39,11.34,11.38,1300.0,11.3095,11.3594,11.3095,11.3494,1300.0
2005-11-23 15:25:00,11.4,11.4,11.29,11.31,6100.0,11.3693,11.3693,11.2596,11.2796,6100.0
2005-11-23 15:30:00,11.33,11.39,11.33,11.35,3100.0,11.2995,11.3594,11.2995,11.3195,3100.0
2005-11-23 15:35:00,11.34,11.34,11.3,11.31,3000.0,11.3095,11.3095,11.2696,11.2796,3000.0
2005-11-23 15:40:00,11.31,11.37,11.31,11.37,3200.0,11.2796,11.3394,11.2796,11.3394,3200.0
2005-11-23 15:45:00,11.36,11.37,11.33,11.34,4400.0,11.3294,11.3394,11.2995,11.3095,4400.0
2005-11-23 15:50:00,11.34,11.36,11.34,11.35,6700.0,11.3095,11.3294,11.3095,11.3195,6700.0
2005-11-23 15:55:00,11.36,11.36,11.32,11.35,8100.0,11.3294,11.3294,11.2895,11.3195,8100.0
2005-11-25 09:30:00,11.28,11.32,11.23,11.31,3700.0,11.2497,11.2895,11.1998,11.2796,3700.0
2005-11-25 09:35:00,11.25,11.3,11.25,11.28,1600.0,11.2197,11.2696,11.2197,11.2497,1600.0
2005-11-25 09:40:00,11.26,11.26,11.25,11.25,1400.0,11.2297,11.2297,11.2197,11.2197,1400.0
2005-11-25 09:45:00,11.26,11.33,11.26,11.32,1500.0,11.2297,11.2995,11.2297,11.2895,1500.0
2005-11-25 09:50:00,11.27,11.32,11.27,11.31,800.0,11.2397,11.2895,11.2397,11.2796,800.0
2005-11-25 09:55:00,11.29,11.29,11.28,11.28,1000.0,11.2596,11.2596,11.2497,11.2497,1000.0
2005-11-25 10:00:00,11.26,11.3,11.25,11.29,1000.0,11.2297,11.2696,11.2197,11.2596,1000.0
2005-11-25 10:05:00,11.27,11.27,11.26,11.27,1000.0,11.2397,11.2397,11.2297,11.2397,1000.0
2005-11-25 10:10:00,11.29,11.3,11.28,11.28,800.0,11.2596,11.2696,11.2497,11.2497,800.0
2005-11-25 10:15:00,11.27,11.27,11.25,11.25,1900.0,11.2397,11.2397,11.2197,11.2197,1900.0
2005-11-25 10:20:00,11.25,11.26,11.25,11.25,2100.0,11.2197,11.2297,11.2197,11.2197,2100.0
2005-11-25 10:25:00,11.24,11.25,11.23,11.25,3100.0,11.2098,11.2197,11.1998,11.2197,3100.0
2005-11-25 10:30:00,11.25,11.32,11.25,11.32,1400.0,11.2197,11.2895,11.2197,11.2895,1400.0
2005-11-25 10:35:00,11.31,11.32,11.3,11.32,800.0,11.2796,11.2895,11.2696,11.2895,800.0
2005-11-25 10:40:00,11.32,11.34,11.32,11.32,700.0,11.2895,11.3095,11.2895,11.2895,700.0
2005-11-25 10:45:00,11.32,11.35,11.3,11.3,2400.0,11.2895,11.3195,11.2696,11.2696,2400.0
2005-11-25 10:50:00,11.29,11.29,11.28,11.28,900.0,11.2596,11.2596,11.2497,11.2497,900.0
2005-11-25 10:55:00,11.29,11.29,11.29,11.29,400.0,11.2596,11.2596,11.2596,11.2596,400.0
2005-11-25 11:00:00,11.3,11.32,11.3,11.3,2300.0,11.2696,11.2895,11.2696,11.2696,2300.0
2005-11-25 11:05:00,11.27,11.29,11.27,11.29,1500.0,11.2397,11.2596,11.2397,11.2596,1500.0
2005-11-25 11:10:00,11.3,11.3,11.28,11.29,1300.0,11.2696,11.2696,11.2497,11.2596,1300.0
2005-11-25 11:15:00,11.29,11.3,11.29,11.3,1000.0,11.2596,11.2696,11.2596,11.2696,1000.0
2005-11-25 11:20:00,11.3,11.35,11.29,11.3,4100.0,11.2696,11.3195,11.2596,11.2696,4100.0
2005-11-25 11:25:00,11.3,11.31,11.28,11.28,2100.0,11.2696,11.2796,11.2497,11.2497,2100.0
2005-11-25 11:30:00,11.28,11.28,11.28,11.28,1300.0,11.2497,11.2497,11.2497,11.2497,1300.0
2005-11-25 11:35:00,11.27,11.28,11.25,11.26,2400.0,11.2397,11.2497,11.2197,11.2297,2400.0
2005-11-25 11:40:00,11.26,11.28,11.26,11.26,1100.0,11.2297,11.2497,11.2297,11.2297,1100.0
2005-11-25 11:45:00,11.27,11.3,11.27,11.3,1000.0,11.2397,11.2696,11.2397,11.2696,1000.0
2005-11-25 11:50:00,11.29,11.29,11.28,11.28,1100.0,11.2596,11.2596,11.2497,11.2497,1100.0
2005-11-25 11:55:00,11.28,11.3,11.28,11.28,1100.0,11.2497,11.2696,11.2497,11.2497,1100.0
2005-11-25 12:00:00,11.28,11.3,11.27,11.3,600.0,11.2497,11.2696,11.2397,11.2696,600.0
2005-11-25 12:05:00,11.29,11.29,11.28,11.28,1000.0,11.2596,11.2596,11.2497,11.2497,1000.0
2005-11-25 12:10:00,11.28,11.28,11.26,11.26,800.0,11.2497,11.2497,11.2297,11.2297,800.0
2005-11-25 12:15:00,11.26,11.27,11.25,11.27,600.0,11.2297,11.2397,11.2197,11.2397,600.0
2005-11-25 12:20:00,11.27,11.3,11.27,11.3,800.0,11.2397,11.2696,11.2397,11.2696,800.0
2005-11-25 12:25:00,11.3,11.3,11.29,11.3,2300.0,11.2696,11.2696,11.2596,11.2696,2300.0
2005-11-25 12:30:00,11.3,11.3,11.25,11.3,9600.0,11.2696,11.2696,11.2197,11.2696,9600.0
2005-11-25 12:35:00,11.3,11.32,11.3,11.32,3400.0,11.2696,11.2895,11.2696,11.2895,3400.0
2005-11-25 12:40:00,11.32,11.34,11.32,11.32,1800.0,11.2895,11.3095,11.2895,11.2895,1800.0
2005-11-25 12:45:00,11.31,11.31,11.25,11.31,4700.0,11.2796,11.2796,11.2197,11.2796,4700.0
2005-11-25 12:50:00,11.33,11.34,11.32,11.32,1000.0,11.2995,11.3095,11.2895,11.2895,1000.0
2005-11-25 12:55:00,11.33,11.35,11.33,11.35,1200.0,11.2995,11.3195,11.2995,11.3195,1200.0
2005-11-25 13:00:00,11.31,11.31,11.31,11.31,400.0,11.2796,11.2796,11.2796,11.2796,400.0
2005-11-25 13:05:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 13:10:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 13:15:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 13:20:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 13:25:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 13:30:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 13:35:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 13:40:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 13:45:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 13:50:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 13:55:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:00:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:05:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:10:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:15:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:20:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:25:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:30:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:35:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:40:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:45:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:50:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:55:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 15:00:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 15:05:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 15:10:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 15:15:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 15:20:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 15:25:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-28 09:30:00,11.28,11.28,11.2,11.2,8600.0,11.2497,11.2497,11.1699,11.1699,8600.0
2005-11-28 09:35:00,11.2,11.21,11.19,11.21,2000.0,11.1699,11.1798,11.1599,11.1798,2000.0
2005-11-28 09:40:00,11.24,11.24,11.18,11.19,3500.0,11.2098,11.2098,11.1499,11.1599,3500.0
2005-11-28 09:45:00,11.18,11.25,11.15,11.2,4000.0,11.1499,11.2197,11.12,11.1699,4000.0
2005-11-28 09:50:00,11.24,11.24,11.15,11.15,2500.0,11.2098,11.2098,11.12,11.12,2500.0
2005-11-28 09:55:00,11.15,11.22,11.14,11.2,10400.0,11.12,11.1898,11.11,11.1699,10400.0
2005-11-28 10:00:00,11.18,11.2,11.15,11.15,3300.0,11.1499,11.1699,11.12,11.12,3300.0
2005-11-28 10:05:00,11.15,11.16,11.15,11.15,1200.0,11.12,11.13,11.12,11.12,1200.0
2005-11-28 10:10:00,11.13,11.14,11.08,11.08,8400.0,11.1001,11.11,11.0502,11.0502,8400.0
2005-11-28 10:15:00,11.08,11.09,11.06,11.07,4200.0,11.0502,11.0602,11.0302,11.0402,4200.0
2005-11-28 10:20:00,11.06,11.08,11.03,11.07,1300.0,11.0302,11.0502,11.0003,11.0402,1300.0
2005-11-28 10:25:00,11.08,11.08,11.02,11.06,5700.0,11.0502,11.0502,10.9904,11.0302,5700.0
2005-11-28 10:30:00,11.0,11.02,10.95,10.95,9000.0,10.9704,10.9904,10.9205,10.9205,9000.0
2005-11-28 10:35:00,10.98,10.99,10.96,10.98,700.0,10.9505,10.9604,10.9305,10.9505,700.0
2005-11-28 10:40:00,10.99,10.99,10.9,10.91,4400.0,10.9604,10.9604,10.8707,10.8806,4400.0
2005-11-28 10:45:00,10.93,10.93,10.91,10.92,1200.0,10.9006,10.9006,10.8806,10.8906,1200.0
2005-11-28 10:50:00,10.92,10.94,10.91,10.92,600.0,10.8906,10.9106,10.8806,10.8906,600.0
2005-11-28 10:55:00,10.91,10.92,10.89,10.9,1200.0,10.8806,10.8906,10.8607,10.8707,1200.0
2005-11-28 11:00:00,10.9,10.92,10.89,10.9,6700.0,10.8707,10.8906,10.8607,10.8707,6700.0
2005-11-28 11:05:00,10.91,10.94,10.91,10.94,1000.0,10.8806,10.9106,10.8806,10.9106,1000.0
2005-11-28 11:10:00,10.94,10.95,10.9,10.95,3000.0,10.9106,10.9205,10.8707,10.9205,3000.0
2005-11-28 11:15:00,10.95,10.95,10.92,10.95,1300.0,10.9205,10.9205,10.8906,10.9205,1300.0
2005-11-28 11:20:00,10.92,10.96,10.91,10.96,3200.0,10.8906,10.9305,10.8806,10.9305,3200.0
2005-11-28 11:25:00,10.94,10.98,10.93,10.98,3300.0,10.9106,10.9505,10.9006,10.9505,3300.0
2005-11-28 11:30:00,10.95,11.0,10.95,11.0,5900.0,10.9205,10.9704,10.9205,10.9704,5900.0
2005-11-28 11:35:00,10.98,11.0,10.95,10.96,5100.0,10.9505,10.9704,10.9205,10.9305,5100.0
2005-11-28 11:40:00,10.97,10.99,10.97,10.98,2700.0,10.9405,10.9604,10.9405,10.9505,2700.0
2005-11-28 11:45:00,10.96,10.98,10.95,10.98,700.0,10.9305,10.9505,10.9205,10.9505,700.0
2005-11-28 11:50:00,10.98,10.98,10.92,10.93,8500.0,10.9505,10.9505,10.8906,10.9006,8500.0
2005-11-28 11:55:00,10.92,10.95,10.91,10.91,5300.0,10.8906,10.9205,10.8806,10.8806,5300.0
2005-11-28 12:00:00,10.9,10.93,10.9,10.9,3700.0,10.8707,10.9006,10.8707,10.8707,3700.0
2005-11-28 12:05:00,10.9,10.91,10.9,10.91,1600.0,10.8707,10.8806,10.8707,10.8806,1600.0
2005-11-28 12:10:00,10.92,10.93,10.92,10.92,600.0,10.8906,10.9006,10.8906,10.8906,600.0
2005-11-28 12:15:00,10.93,10.93,10.9,10.93,7800.0,10.9006,10.9006,10.8707,10.9006,7800.0
2005-11-28 12:20:00,10.94,10.95,10.93,10.93,5900.0,10.9106,10.9205,10.9006,10.9006,5900.0
2005-11-28 12:25:00,10.92,10.92,10.91,10.91,200.0,10.8906,10.8906,10.8806,10.8806,200.0
2005-11-28 12:30:00,10.9,10.98,10.9,10.95,2800.0,10.8707,10.9505,10.8707,10.9205,2800.0
2005-11-28 12:35:00,10.94,11.0,10.94,11.0,3600.0,10.9106,10.9704,10.9106,10.9704,3600.0
2005-11-28 12:40:00,11.0,11.02,10.98,10.98,2500.0,10.9704,10.9904,10.9505,10.9505,2500.0
2005-11-28 12:45:00,11.0,11.0,10.98,10.99,1600.0,10.9704,10.9704,10.9505,10.9604,1600.0
2005-11-28 12:50:00,10.99,11.0,10.99,10.99,1200.0,10.9604,10.9704,10.9604,10.9604,1200.0
2005-11-28 12:55:00,10.98,11.0,10.98,11.0,5100.0,10.9505,10.9704,10.9505,10.9704,5100.0
2005-11-28 13:00:00,11.0,11.05,11.0,11.03,2300.0,10.9704,11.0203,10.9704,11.0003,2300.0
2005-11-28 13:05:00,11.03,11.08,11.03,11.05,4000.0,11.0003,11.0502,11.0003,11.0203,4000.0
2005-11-28 13:10:00,11.03,11.04,11.0,11.0,4300.0,11.0003,11.0103,10.9704,10.9704,4300.0
2005-11-28 13:15:00,11.0,11.01,11.0,11.01,17400.0,10.9704,10.9804,10.9704,10.9804,17400.0
2005-11-28 13:20:00,11.01,11.01,11.0,11.0,4200.0,10.9804,10.9804,10.9704,10.9704,4200.0
2005-11-28 13:25:00,11.0,11.0,10.99,10.99,2100.0,10.9704,10.9704,10.9604,10.9604,2100.0
2005-11-28 13:30:00,10.97,10.97,10.95,10.95,5300.0,10.9405,10.9405,10.9205,10.9205,5300.0
2005-11-28 13:35:00,10.95,10.97,10.95,10.96,7000.0,10.9205,10.9405,10.9205,10.9305,7000.0
2005-11-28 13:40:00,10.96,10.96,10.96,10.96,1000.0,10.9305,10.9305,10.9305,10.9305,1000.0
2005-11-28 13:45:00,10.96,10.97,10.96,10.96,2000.0,10.9305,10.9405,10.9305,10.9305,2000.0
2005-11-28 13:50:00,10.97,11.0,10.96,10.96,12800.0,10.9405,10.9704,10.9305,10.9305,12800.0
2005-11-28 13:55:00,10.96,10.96,10.95,10.95,1600.0,10.9305,10.9305,10.9205,10.9205,1600.0
2005-11-28 14:00:00,10.95,10.95,10.9,10.9,5900.0,10.9205,10.9205,10.8707,10.8707,5900.0
2005-11-28 14:05:00,10.9,10.9,10.9,10.9,12300.0,10.8707,10.8707,10.8707,10.8707,12300.0
2005-11-28 14:10:00,10.91,10.91,10.9,10.9,1100.0,10.8806,10.8806,10.8707,10.8707,1100.0
2005-11-28 14:15:00,10.9,10.92,10.89,10.9,4200.0,10.8707,10.8906,10.8607,10.8707,4200.0
2005-11-28 14:20:00,10.91,10.92,10.9,10.91,2500.0,10.8806,10.8906,10.8707,10.8806,2500.0
2005-11-28 14:25:00,10.91,10.92,10.9,10.92,1800.0,10.8806,10.8906,10.8707,10.8906,1800.0
2005-11-28 14:30:00,10.92,10.92,10.9,10.9,1300.0,10.8906,10.8906,10.8707,10.8707,1300.0
2005-11-28 14:35:00,10.9,10.9,10.9,10.9,5500.0,10.8707,10.8707,10.8707,10.8707,5500.0
2005-11-28 14:40:00,10.9,10.9,10.88,10.89,4900.0,10.8707,10.8707,10.8507,10.8607,4900.0
2005-11-28 14:45:00,10.89,10.9,10.89,10.9,3300.0,10.8607,10.8707,10.8607,10.8707,3300.0
2005-11-28 14:50:00,10.9,10.92,10.86,10.89,10000.0,10.8707,10.8906,10.8308,10.8607,10000.0
2005-11-28 14:55:00,10.88,10.88,10.88,10.88,1900.0,10.8507,10.8507,10.8507,10.8507,1900.0
2005-11-28 15:00:00,10.88,10.88,10.86,10.86,3700.0,10.8507,10.8507,10.8308,10.8308,3700.0
2005-11-28 15:05:00,10.87,10.87,10.78,10.79,11400.0,10.8408,10.8408,10.751,10.761,11400.0
2005-11-28 15:10:00,10.78,10.79,10.72,10.73,4400.0,10.751,10.761,10.6912,10.7011,4400.0
2005-11-28 15:15:00,10.71,10.71,10.65,10.69,8300.0,10.6812,10.6812,10.6213,10.6612,8300.0
2005-11-28 15:20:00,10.69,10.71,10.68,10.69,5800.0,10.6612,10.6812,10.6513,10.6612,5800.0
2005-11-28 15:25:00,10.69,10.7,10.68,10.69,3400.0,10.6612,10.6712,10.6513,10.6612,3400.0
2005-11-28 15:30:00,10.69,10.73,10.68,10.72,7900.0,10.6612,10.7011,10.6513,10.6912,7900.0
2005-11-28 15:35:00,10.72,10.78,10.72,10.76,4900.0,10.6912,10.751,10.6912,10.7311,4900.0
2005-11-28 15:40:00,10.76,10.8,10.76,10.8,7400.0,10.7311,10.7709,10.7311,10.7709,7400.0
2005-11-28 15:45:00,10.79,10.83,10.67,10.81,15800.0,10.761,10.8009,10.6413,10.7809,15800.0
2005-11-28 15:50:00,10.82,10.84,10.68,10.7,12200.0,10.7909,10.8108,10.6513,10.6712,12200.0
2005-11-28 15:55:00,10.71,10.77,10.7,10.74,10600.0,10.6812,10.741,10.6712,10.7111,10600.0
2005-11-29 09:30:00,10.87,10.96,10.74,10.91,11300.0,10.8408,10.9305,10.7111,10.8806,11300.0
2005-11-29 09:35:00,10.95,11.04,10.92,11.0,3800.0,10.9205,11.0103,10.8906,10.9704,3800.0
2005-11-29 09:40:00,11.0,11.0,10.8,10.8,2500.0,10.9704,10.9704,10.7709,10.7709,2500.0
2005-11-29 09:45:00,10.82,10.91,10.81,10.91,2900.0,10.7909,10.8806,10.7809,10.8806,2900.0
2005-11-29 09:50:00,10.89,10.89,10.89,10.89,300.0,10.8607,10.8607,10.8607,10.8607,300.0
2005-11-29 09:55:00,10.89,10.92,10.89,10.92,1000.0,10.8607,10.8906,10.8607,10.8906,1000.0
2005-11-29 10:00:00,10.93,10.97,10.93,10.96,4900.0,10.9006,10.9405,10.9006,10.9305,4900.0
2005-11-29 10:05:00,10.96,10.96,10.95,10.96,2100.0,10.9305,10.9305,10.9205,10.9305,2100.0
2005-11-29 10:10:00,10.98,10.98,10.9,10.9,2700.0,10.9505,10.9505,10.8707,10.8707,2700.0
2005-11-29 10:15:00,10.9,10.9,10.86,10.87,1700.0,10.8707,10.8707,10.8308,10.8408,1700.0
2005-11-29 10:20:00,10.88,10.93,10.88,10.9,12200.0,10.8507,10.9006,10.8507,10.8707,12200.0
2005-11-29 10:25:00,10.9,10.91,10.9,10.9,600.0,10.8707,10.8806,10.8707,10.8707,600.0
2005-11-29 10:30:00,10.91,10.91,10.9,10.9,600.0,10.8806,10.8806,10.8707,10.8707,600.0
2005-11-29 10:35:00,10.9,10.9,10.87,10.87,1500.0,10.8707,10.8707,10.8408,10.8408,1500.0
2005-11-29 10:40:00,10.88,10.88,10.81,10.81,800.0,10.8507,10.8507,10.7809,10.7809,800.0
2005-11-29 10:45:00,10.8,10.82,10.78,10.78,1700.0,10.7709,10.7909,10.751,10.751,1700.0
2005-11-29 10:50:00,10.78,10.8,10.75,10.79,6800.0,10.751,10.7709,10.7211,10.761,6800.0
2005-11-29 10:55:00,10.8,10.82,10.8,10.81,1600.0,10.7709,10.7909,10.7709,10.7809,1600.0
2005-11-29 11:00:00,10.81,10.81,10.8,10.81,1100.0,10.7809,10.7809,10.7709,10.7809,1100.0
2005-11-29 11:05:00,10.81,10.81,10.76,10.76,3500.0,10.7809,10.7809,10.7311,10.7311,3500.0
2005-11-29 11:10:00,10.75,10.75,10.74,10.74,2100.0,10.7211,10.7211,10.7111,10.7111,2100.0
2005-11-29 11:15:00,10.74,10.76,10.74,10.76,200.0,10.7111,10.7311,10.7111,10.7311,200.0
2005-11-29 11:20:00,10.77,10.78,10.77,10.78,400.0,10.741,10.751,10.741,10.751,400.0
2005-11-29 11:25:00,10.75,10.77,10.75,10.76,700.0,10.7211,10.741,10.7211,10.7311,700.0
2005-11-29 11:30:00,10.77,10.78,10.77,10.78,600.0,10.741,10.751,10.741,10.751,600.0
2005-11-29 11:35:00,10.78,10.78,10.77,10.77,700.0,10.751,10.751,10.741,10.741,700.0
2005-11-29 11:40:00,10.77,10.8,10.76,10.76,600.0,10.741,10.7709,10.7311,10.7311,600.0
2005-11-29 11:45:00,10.78,10.78,10.74,10.74,900.0,10.751,10.751,10.7111,10.7111,900.0
2005-11-29 11:50:00,10.75,10.79,10.75,10.79,1700.0,10.7211,10.761,10.7211,10.761,1700.0
2005-11-29 11:55:00,10.78,10.81,10.78,10.81,2600.0,10.751,10.7809,10.751,10.7809,2600.0
2005-11-29 12:00:00,10.84,10.91,10.81,10.9,2000.0,10.8108,10.8806,10.7809,10.8707,2000.0
2005-11-29 12:05:00,10.91,10.93,10.91,10.93,1300.0,10.8806,10.9006,10.8806,10.9006,1300.0
2005-11-29 12:10:00,10.93,10.94,10.93,10.93,600.0,10.9006,10.9106,10.9006,10.9006,600.0
2005-11-29 12:15:00,10.91,10.93,10.91,10.93,300.0,10.8806,10.9006,10.8806,10.9006,300.0
2005-11-29 12:20:00,10.94,10.96,10.94,10.95,7400.0,10.9106,10.9305,10.9106,10.9205,7400.0
2005-11-29 12:25:00,10.93,10.95,10.89,10.94,12400.0,10.9006,10.9205,10.8607,10.9106,12400.0
2005-11-29 12:30:00,10.95,10.98,10.91,10.98,2800.0,10.9205,10.9505,10.8806,10.9505,2800.0
2005-11-29 12:35:00,10.93,10.95,10.93,10.95,600.0,10.9006,10.9205,10.9006,10.9205,600.0
2005-11-29 12:40:00,10.95,10.95,10.95,10.95,500.0,10.9205,10.9205,10.9205,10.9205,500.0
2005-11-29 12:45:00,10.95,10.99,10.92,10.92,2800.0,10.9205,10.9604,10.8906,10.8906,2800.0
2005-11-29 12:50:00,10.92,10.93,10.92,10.92,1000.0,10.8906,10.9006,10.8906,10.8906,1000.0
2005-11-29 12:55:00,10.91,10.92,10.91,10.92,2500.0,10.8806,10.8906,10.8806,10.8906,2500.0
2005-11-29 13:00:00,10.91,10.93,10.9,10.9,3600.0,10.8806,10.9006,10.8707,10.8707,3600.0
2005-11-29 13:05:00,10.9,10.91,10.87,10.87,900.0,10.8707,10.8806,10.8408,10.8408,900.0
2005-11-29 13:10:00,10.86,10.87,10.82,10.82,1700.0,10.8308,10.8408,10.7909,10.7909,1700.0
2005-11-29 13:15:00,10.84,10.84,10.82,10.84,500.0,10.8108,10.8108,10.7909,10.8108,500.0
2005-11-29 13:20:00,10.81,10.82,10.8,10.81,400.0,10.7809,10.7909,10.7709,10.7809,400.0
2005-11-29 13:25:00,10.79,10.79,10.74,10.74,3400.0,10.761,10.761,10.7111,10.7111,3400.0
2005-11-29 13:30:00,10.72,10.72,10.69,10.69,2500.0,10.6912,10.6912,10.6612,10.6612,2500.0
2005-11-29 13:35:00,10.69,10.69,10.61,10.64,4400.0,10.6612,10.6612,10.5815,10.6114,4400.0
2005-11-29 13:40:00,10.64,10.65,10.64,10.64,700.0,10.6114,10.6213,10.6114,10.6114,700.0
2005-11-29 13:45:00,10.66,10.69,10.62,10.62,8200.0,10.6313,10.6612,10.5914,10.5914,8200.0
2005-11-29 13:50:00,10.61,10.67,10.61,10.65,2300.0,10.5815,10.6413,10.5815,10.6213,2300.0
2005-11-29 13:55:00,10.64,10.65,10.62,10.65,2900.0,10.6114,10.6213,10.5914,10.6213,2900.0
2005-11-29 14:00:00,10.65,10.69,10.65,10.68,1800.0,10.6213,10.6612,10.6213,10.6513,1800.0
2005-11-29 14:05:00,10.66,10.68,10.66,10.66,1100.0,10.6313,10.6513,10.6313,10.6313,1100.0
2005-11-29 14:10:00,10.67,10.67,10.64,10.65,600.0,10.6413,10.6413,10.6114,10.6213,600.0
2005-11-29 14:15:00,10.63,10.65,10.63,10.64,2500.0,10.6014,10.6213,10.6014,10.6114,2500.0
2005-11-29 14:20:00,10.64,10.64,10.63,10.63,600.0,10.6114,10.6114,10.6014,10.6014,600.0
2005-11-29 14:25:00,10.61,10.65,10.61,10.63,1800.0,10.5815,10.6213,10.5815,10.6014,1800.0
2005-11-29 14:30:00,10.64,10.65,10.63,10.65,1000.0,10.6114,10.6213,10.6014,10.6213,1000.0
2005-11-29 14:35:00,10.66,10.68,10.66,10.66,3300.0,10.6313,10.6513,10.6313,10.6313,3300.0
2005-11-29 14:40:00,10.65,10.66,10.62,10.65,1000.0,10.6213,10.6313,10.5914,10.6213,1000.0
2005-11-29 14:45:00,10.64,10.66,10.64,10.66,1800.0,10.6114,10.6313,10.6114,10.6313,1800.0
2005-11-29 14:50:00,10.66,10.66,10.63,10.63,800.0,10.6313,10.6313,10.6014,10.6014,800.0
2005-11-29 14:55:00,10.64,10.68,10.64,10.67,3600.0,10.6114,10.6513,10.6114,10.6413,3600.0
2005-11-29 15:00:00,10.67,10.67,10.67,10.67,300.0,10.6413,10.6413,10.6413,10.6413,300.0
2005-11-29 15:05:00,10.68,10.68,10.67,10.67,2000.0,10.6513,10.6513,10.6413,10.6413,2000.0
2005-11-29 15:10:00,10.66,10.66,10.63,10.63,2400.0,10.6313,10.6313,10.6014,10.6014,2400.0
2005-11-29 15:15:00,10.64,10.64,10.63,10.64,1600.0,10.6114,10.6114,10.6014,10.6114,1600.0
2005-11-29 15:20:00,10.64,10.64,10.63,10.63,1800.0,10.6114,10.6114,10.6014,10.6014,1800.0
2005-11-29 15:25:00,10.62,10.65,10.62,10.64,700.0,10.5914,10.6213,10.5914,10.6114,700.0
2005-11-29 15:30:00,10.63,10.64,10.6,10.61,6100.0,10.6014,10.6114,10.5715,10.5815,6100.0
2005-11-29 15:35:00,10.63,10.63,10.6,10.61,1500.0,10.6014,10.6014,10.5715,10.5815,1500.0
2005-11-29 15:40:00,10.6,10.61,10.56,10.56,5300.0,10.5715,10.5815,10.5316,10.5316,5300.0
2005-11-29 15:45:00,10.6,10.6,10.45,10.46,28800.0,10.5715,10.5715,10.4219,10.4319,28800.0
2005-11-29 15:50:00,10.46,10.53,10.45,10.53,10700.0,10.4319,10.5017,10.4219,10.5017,10700.0
2005-11-29 15:55:00,10.53,10.59,10.52,10.57,6100.0,10.5017,10.5615,10.4917,10.5416,6100.0
2005-11-30 09:30:00,10.58,10.58,10.53,10.54,5400.0,10.5515,10.5515,10.5017,10.5116,5400.0
2005-11-30 09:35:00,10.53,10.6,10.52,10.57,2300.0,10.5017,10.5715,10.4917,10.5416,2300.0
2005-11-30 09:40:00,10.61,10.61,10.59,10.61,4300.0,10.5815,10.5815,10.5615,10.5815,4300.0
2005-11-30 09:45:00,10.61,10.61,10.54,10.54,2800.0,10.5815,10.5815,10.5116,10.5116,2800.0
2005-11-30 09:50:00,10.58,10.67,10.58,10.67,2300.0,10.5515,10.6413,10.5515,10.6413,2300.0
2005-11-30 09:55:00,10.68,10.68,10.57,10.59,4200.0,10.6513,10.6513,10.5416,10.5615,4200.0
2005-11-30 10:00:00,10.59,10.6,10.57,10.59,4000.0,10.5615,10.5715,10.5416,10.5615,4000.0
2005-11-30 10:05:00,10.59,10.59,10.57,10.57,4400.0,10.5615,10.5615,10.5416,10.5416,4400.0
2005-11-30 10:10:00,10.58,10.66,10.57,10.59,5800.0,10.5515,10.6313,10.5416,10.5615,5800.0
2005-11-30 10:15:00,10.64,10.64,10.62,10.62,300.0,10.6114,10.6114,10.5914,10.5914,300.0
2005-11-30 10:20:00,10.64,10.68,10.63,10.68,1600.0,10.6114,10.6513,10.6014,10.6513,1600.0
2005-11-30 10:25:00,10.69,10.77,10.69,10.71,1000.0,10.6612,10.741,10.6612,10.6812,1000.0
2005-11-30 10:30:00,10.71,10.71,10.62,10.7,3400.0,10.6812,10.6812,10.5914,10.6712,3400.0
2005-11-30 10:35:00,10.74,10.78,10.74,10.78,1600.0,10.7111,10.751,10.7111,10.751,1600.0
2005-11-30 10:40:00,10.77,10.78,10.75,10.76,2500.0,10.741,10.751,10.7211,10.7311,2500.0
2005-11-30 10:45:00,10.76,10.76,10.7,10.7,5600.0,10.7311,10.7311,10.6712,10.6712,5600.0
2005-11-30 10:50:00,10.72,10.73,10.7,10.73,700.0,10.6912,10.7011,10.6712,10.7011,700.0
2005-11-30 10:55:00,10.72,10.75,10.71,10.73,2400.0,10.6912,10.7211,10.6812,10.7011,2400.0
2005-11-30 11:00:00,10.72,10.75,10.7,10.71,2800.0,10.6912,10.7211,10.6712,10.6812,2800.0
2005-11-30 11:05:00,10.71,10.73,10.71,10.73,500.0,10.6812,10.7011,10.6812,10.7011,500.0
2005-11-30 11:10:00,10.75,10.79,10.75,10.79,700.0,10.7211,10.761,10.7211,10.761,700.0
2005-11-30 11:15:00,10.8,10.82,10.8,10.82,1800.0,10.7709,10.7909,10.7709,10.7909,1800.0
2005-11-30 11:20:00,10.82,10.82,10.8,10.82,900.0,10.7909,10.7909,10.7709,10.7909,900.0
2005-11-30 11:25:00,10.78,10.79,10.78,10.78,1000.0,10.751,10.761,10.751,10.751,1000.0
2005-11-30 11:30:00,10.8,10.8,10.79,10.79,800.0,10.7709,10.7709,10.761,10.761,800.0
2005-11-30 11:35:00,10.78,10.78,10.77,10.77,400.0,10.751,10.751,10.741,10.741,400.0
2005-11-30 11:40:00,10.78,10.78,10.73,10.73,3000.0,10.751,10.751,10.7011,10.7011,3000.0
2005-11-30 11:45:00,10.72,10.72,10.68,10.68,1300.0,10.6912,10.6912,10.6513,10.6513,1300.0
2005-11-30 11:50:00,10.68,10.68,10.68,10.68,400.0,10.6513,10.6513,10.6513,10.6513,400.0
2005-11-30 11:55:00,10.69,10.69,10.63,10.63,1600.0,10.6612,10.6612,10.6014,10.6014,1600.0
2005-11-30 12:00:00,10.63,10.66,10.63,10.66,900.0,10.6014,10.6313,10.6014,10.6313,900.0
2005-11-30 12:05:00,10.66,10.66,10.66,10.66,0.0,10.6313,10.6313,10.6313,10.6313,0.0
2005-11-30 12:10:00,10.64,10.7,10.64,10.7,1400.0,10.6114,10.6712,10.6114,10.6712,1400.0
2005-11-30 12:15:00,10.7,10.7,10.62,10.62,400.0,10.6712,10.6712,10.5914,10.5914,400.0
2005-11-30 12:20:00,10.65,10.65,10.65,10.65,100.0,10.6213,10.6213,10.6213,10.6213,100.0
2005-11-30 12:25:00,10.65,10.65,10.63,10.64,3400.0,10.6213,10.6213,10.6014,10.6114,3400.0
2005-11-30 12:30:00,10.63,10.65,10.63,10.63,600.0,10.6014,10.6213,10.6014,10.6014,600.0
2005-11-30 12:35:00,10.65,10.65,10.63,10.65,2100.0,10.6213,10.6213,10.6014,10.6213,2100.0
2005-11-30 12:40:00,10.65,10.65,10.64,10.64,800.0,10.6213,10.6213,10.6114,10.6114,800.0
2005-11-30 12:45:00,10.65,10.65,10.64,10.64,600.0,10.6213,10.6213,10.6114,10.6114,600.0
2005-11-30 12:50:00,10.65,10.65,10.64,10.65,1000.0,10.6213,10.6213,10.6114,10.6213,1000.0
2005-11-30 12:55:00,10.65,10.71,10.65,10.71,2000.0,10.6213,10.6812,10.6213,10.6812,2000.0
2005-11-30 13:00:00,10.69,10.73,10.69,10.73,2100.0,10.6612,10.7011,10.6612,10.7011,2100.0
2005-11-30 13:05:00,10.73,10.76,10.72,10.76,1800.0,10.7011,10.7311,10.6912,10.7311,1800.0
2005-11-30 13:10:00,10.76,10.85,10.75,10.8,6200.0,10.7311,10.8208,10.7211,10.7709,6200.0
2005-11-30 13:15:00,10.81,10.85,10.79,10.82,7300.0,10.7809,10.8208,10.761,10.7909,7300.0
2005-11-30 13:20:00,10.84,10.87,10.83,10.87,1400.0,10.8108,10.8408,10.8009,10.8408,1400.0
2005-11-30 13:25:00,10.87,10.87,10.82,10.82,1200.0,10.8408,10.8408,10.7909,10.7909,1200.0
2005-11-30 13:30:00,10.82,10.88,10.81,10.84,6600.0,10.7909,10.8507,10.7809,10.8108,6600.0
2005-11-30 13:35:00,10.89,10.89,10.86,10.88,1100.0,10.8607,10.8607,10.8308,10.8507,1100.0
2005-11-30 13:40:00,10.88,10.88,10.86,10.87,600.0,10.8507,10.8507,10.8308,10.8408,600.0
2005-11-30 13:45:00,10.87,10.87,10.82,10.84,800.0,10.8408,10.8408,10.7909,10.8108,800.0
2005-11-30 13:50:00,10.82,10.89,10.79,10.88,6600.0,10.7909,10.8607,10.761,10.8507,6600.0
2005-11-30 13:55:00,10.89,10.94,10.8,10.93,8400.0,10.8607,10.9106,10.7709,10.9006,8400.0
2005-11-30 14:00:00,10.92,11.05,10.82,11.04,16000.0,10.8906,11.0203,10.7909,11.0103,16000.0
2005-11-30 14:05:00,11.04,11.05,10.96,11.0,12500.0,11.0103,11.0203,10.9305,10.9704,12500.0
2005-11-30 14:10:00,11.0,11.02,10.99,11.01,7800.0,10.9704,10.9904,10.9604,10.9804,7800.0
2005-11-30 14:15:00,11.01,11.05,11.01,11.03,6000.0,10.9804,11.0203,10.9804,11.0003,6000.0
2005-11-30 14:20:00,11.04,11.08,10.97,11.05,9200.0,11.0103,11.0502,10.9405,11.0203,9200.0
2005-11-30 14:25:00,11.04,11.05,11.0,11.0,6000.0,11.0103,11.0203,10.9704,10.9704,6000.0
2005-11-30 14:30:00,11.01,11.01,10.99,10.99,4100.0,10.9804,10.9804,10.9604,10.9604,4100.0
2005-11-30 14:35:00,11.0,11.04,11.0,11.01,3800.0,10.9704,11.0103,10.9704,10.9804,3800.0
2005-11-30 14:40:00,11.0,11.01,11.0,11.0,1600.0,10.9704,10.9804,10.9704,10.9704,1600.0
2005-11-30 14:45:00,11.0,11.0,10.92,10.99,6600.0,10.9704,10.9704,10.8906,10.9604,6600.0
2005-11-30 14:50:00,11.0,11.05,11.0,11.03,2600.0,10.9704,11.0203,10.9704,11.0003,2600.0
2005-11-30 14:55:00,11.01,11.03,11.01,11.03,6400.0,10.9804,11.0003,10.9804,11.0003,6400.0
2005-11-30 15:00:00,11.05,11.07,11.01,11.03,5500.0,11.0203,11.0402,10.9804,11.0003,5500.0
2005-11-30 15:05:00,11.01,11.03,11.01,11.01,2500.0,10.9804,11.0003,10.9804,10.9804,2500.0
2005-11-30 15:10:00,11.02,11.14,11.02,11.08,15800.0,10.9904,11.11,10.9904,11.0502,15800.0
2005-11-30 15:15:00,11.1,11.1,10.93,11.0,14500.0,11.0701,11.0701,10.9006,10.9704,14500.0
2005-11-30 15:20:00,10.98,11.08,10.97,11.03,4900.0,10.9505,11.0502,10.9405,11.0003,4900.0
2005-11-30 15:25:00,11.02,11.03,10.97,11.0,8700.0,10.9904,11.0003,10.9405,10.9704,8700.0
2005-11-30 15:30:00,11.01,11.01,11.0,11.0,5200.0,10.9804,10.9804,10.9704,10.9704,5200.0
2005-11-30 15:35:00,11.0,11.01,10.9,10.96,11100.0,10.9704,10.9804,10.8707,10.9305,11100.0
2005-11-30 15:40:00,10.93,11.0,10.92,11.0,13000.0,10.9006,10.9704,10.8906,10.9704,13000.0
2005-11-30 15:45:00,10.99,11.06,10.99,11.05,43400.0,10.9604,11.0302,10.9604,11.0203,43400.0
2005-11-30 15:50:00,11.05,11.19,11.05,11.14,88900.0,11.0203,11.1599,11.0203,11.11,88900.0
2005-11-30 15:55:00,11.15,11.21,11.14,11.18,147000.0,11.12,11.1798,11.11,11.1499,147000.0
2005-12-01 09:30:00,11.15,11.15,11.05,11.14,14600.0,11.12,11.12,11.0203,11.11,14600.0
2005-12-01 09:35:00,11.11,11.25,11.06,11.1,8600.0,11.0801,11.2197,11.0302,11.0701,8600.0
2005-12-01 09:40:00,11.06,11.14,11.02,11.12,9100.0,11.0302,11.11,10.9904,11.0901,9100.0
2005-12-01 09:45:00,11.13,11.17,11.11,11.16,5500.0,11.1001,11.1399,11.0801,11.13,5500.0
2005-12-01 09:50:00,11.15,11.24,11.13,11.19,3500.0,11.12,11.2098,11.1001,11.1599,3500.0
2005-12-01 09:55:00,11.19,11.22,11.18,11.2,11700.0,11.1599,11.1898,11.1499,11.1699,11700.0
2005-12-01 10:00:00,11.2,11.21,11.2,11.21,4200.0,11.1699,11.1798,11.1699,11.1798,4200.0
2005-12-01 10:05:00,11.22,11.23,11.12,11.15,8800.0,11.1898,11.1998,11.0901,11.12,8800.0
2005-12-01 10:10:00,11.16,11.16,11.15,11.15,8200.0,11.13,11.13,11.12,11.12,8200.0
2005-12-01 10:15:00,11.16,11.19,11.15,11.17,5300.0,11.13,11.1599,11.12,11.1399,5300.0
2005-12-01 10:20:00,11.17,11.21,11.17,11.2,2000.0,11.1399,11.1798,11.1399,11.1699,2000.0
2005-12-01 10:25:00,11.19,11.22,11.16,11.2,2500.0,11.1599,11.1898,11.13,11.1699,2500.0
2005-12-01 10:30:00,11.21,11.21,11.14,11.15,4100.0,11.1798,11.1798,11.11,11.12,4100.0
2005-12-01 10:35:00,11.14,11.15,11.11,11.11,1200.0,11.11,11.12,11.0801,11.0801,1200.0
2005-12-01 10:40:00,11.12,11.22,11.12,11.2,2500.0,11.0901,11.1898,11.0901,11.1699,2500.0
2005-12-01 10:45:00,11.2,11.25,11.11,11.14,7000.0,11.1699,11.2197,11.0801,11.11,7000.0
2005-12-01 10:50:00,11.14,11.14,11.13,11.14,1200.0,11.11,11.11,11.1001,11.11,1200.0
2005-12-01 10:55:00,11.14,11.14,11.11,11.12,1900.0,11.11,11.11,11.0801,11.0901,1900.0
2005-12-01 11:00:00,11.13,11.14,11.1,11.1,3600.0,11.1001,11.11,11.0701,11.0701,3600.0
2005-12-01 11:05:00,11.1,11.1,11.05,11.09,3100.0,11.0701,11.0701,11.0203,11.0602,3100.0
2005-12-01 11:10:00,11.08,11.14,11.08,11.11,4900.0,11.0502,11.11,11.0502,11.0801,4900.0
2005-12-01 11:15:00,11.12,11.16,11.11,11.16,2400.0,11.0901,11.13,11.0801,11.13,2400.0
2005-12-01 11:20:00,11.17,11.21,11.14,11.14,3800.0,11.1399,11.1798,11.11,11.11,3800.0
2005-12-01 11:25:00,11.16,11.16,11.09,11.09,3900.0,11.13,11.13,11.0602,11.0602,3900.0
2005-12-01 11:30:00,11.09,11.1,11.08,11.09,1000.0,11.0602,11.0701,11.0502,11.0602,1000.0
2005-12-01 11:35:00,11.08,11.08,11.04,11.07,900.0,11.0502,11.0502,11.0103,11.0402,900.0
2005-12-01 11:40:00,11.08,11.13,11.08,11.11,1800.0,11.0502,11.1001,11.0502,11.0801,1800.0
2005-12-01 11:45:00,11.12,11.12,11.05,11.05,1000.0,11.0901,11.0901,11.0203,11.0203,1000.0
2005-12-01 11:50:00,11.06,11.07,11.05,11.05,800.0,11.0302,11.0402,11.0203,11.0203,800.0
2005-12-01 11:55:00,11.05,11.1,11.05,11.09,2300.0,11.0203,11.0701,11.0203,11.0602,2300.0
2005-12-01 12:00:00,11.08,11.08,11.05,11.06,700.0,11.0502,11.0502,11.0203,11.0302,700.0
2005-12-01 12:05:00,11.06,11.07,11.06,11.07,300.0,11.0302,11.0402,11.0302,11.0402,300.0
2005-12-01 12:10:00,11.06,11.1,11.06,11.1,4600.0,11.0302,11.0701,11.0302,11.0701,4600.0
2005-12-01 12:15:00,11.11,11.11,11.09,11.09,1100.0,11.0801,11.0801,11.0602,11.0602,1100.0
2005-12-01 12:20:00,11.1,11.14,11.1,11.13,2700.0,11.0701,11.11,11.0701,11.1001,2700.0
2005-12-01 12:25:00,11.12,11.12,11.11,11.12,1700.0,11.0901,11.0901,11.0801,11.0901,1700.0
2005-12-01 12:30:00,11.12,11.13,11.12,11.12,3700.0,11.0901,11.1001,11.0901,11.0901,3700.0
2005-12-01 12:35:00,11.13,11.16,11.12,11.15,1600.0,11.1001,11.13,11.0901,11.12,1600.0
2005-12-01 12:40:00,11.15,11.16,11.12,11.15,3100.0,11.12,11.13,11.0901,11.12,3100.0
2005-12-01 12:45:00,11.16,11.17,11.13,11.16,2500.0,11.13,11.1399,11.1001,11.13,2500.0
2005-12-01 12:50:00,11.17,11.18,11.14,11.14,2600.0,11.1399,11.1499,11.11,11.11,2600.0
2005-12-01 12:55:00,11.15,11.17,11.15,11.16,800.0,11.12,11.1399,11.12,11.13,800.0
2005-12-01 13:00:00,11.16,11.17,11.13,11.13,2400.0,11.13,11.1399,11.1001,11.1001,2400.0
2005-12-01 13:05:00,11.13,11.14,11.13,11.14,1800.0,11.1001,11.11,11.1001,11.11,1800.0
2005-12-01 13:10:00,11.14,11.17,11.1,11.1,3300.0,11.11,11.1399,11.0701,11.0701,3300.0
2005-12-01 13:15:00,11.07,11.07,11.02,11.07,3000.0,11.0402,11.0402,10.9904,11.0402,3000.0
2005-12-01 13:20:00,11.03,11.08,11.0,11.07,3700.0,11.0003,11.0502,10.9704,11.0402,3700.0
2005-12-01 13:25:00,11.06,11.09,11.01,11.06,2700.0,11.0302,11.0602,10.9804,11.0302,2700.0
2005-12-01 13:30:00,11.03,11.05,10.95,10.95,4200.0,11.0003,11.0203,10.9205,10.9205,4200.0
2005-12-01 13:35:00,10.98,10.98,10.97,10.97,2000.0,10.9505,10.9505,10.9405,10.9405,2000.0
2005-12-01 13:40:00,10.95,11.01,10.95,10.97,4500.0,10.9205,10.9804,10.9205,10.9405,4500.0
2005-12-01 13:45:00,10.99,10.99,10.96,10.96,4200.0,10.9604,10.9604,10.9305,10.9305,4200.0
2005-12-01 13:50:00,10.98,10.99,10.97,10.99,500.0,10.9505,10.9604,10.9405,10.9604,500.0
2005-12-01 13:55:00,10.99,11.0,10.99,10.99,1500.0,10.9604,10.9704,10.9604,10.9604,1500.0
2005-12-01 14:00:00,11.01,11.01,10.99,10.99,2300.0,10.9804,10.9804,10.9604,10.9604,2300.0
2005-12-01 14:05:00,10.99,10.99,10.97,10.97,1400.0,10.9604,10.9604,10.9405,10.9405,1400.0
2005-12-01 14:10:00,10.99,10.99,10.97,10.97,1600.0,10.9604,10.9604,10.9405,10.9405,1600.0
2005-12-01 14:15:00,10.99,11.0,10.99,11.0,500.0,10.9604,10.9704,10.9604,10.9704,500.0
2005-12-01 14:20:00,11.01,11.02,11.01,11.02,1900.0,10.9804,10.9904,10.9804,10.9904,1900.0
2005-12-01 14:25:00,11.01,11.05,11.0,11.0,2400.0,10.9804,11.0203,10.9704,10.9704,2400.0
2005-12-01 14:30:00,11.0,11.01,11.0,11.0,800.0,10.9704,10.9804,10.9704,10.9704,800.0
2005-12-01 14:35:00,11.0,11.01,10.96,10.97,4700.0,10.9704,10.9804,10.9305,10.9405,4700.0
2005-12-01 14:40:00,10.97,11.03,10.97,11.02,4500.0,10.9405,11.0003,10.9405,10.9904,4500.0
2005-12-01 14:45:00,11.02,11.02,10.97,10.97,3100.0,10.9904,10.9904,10.9405,10.9405,3100.0
2005-12-01 14:50:00,10.98,11.01,10.98,11.01,1200.0,10.9505,10.9804,10.9505,10.9804,1200.0
2005-12-01 14:55:00,11.01,11.03,11.01,11.03,1100.0,10.9804,11.0003,10.9804,11.0003,1100.0
2005-12-01 15:00:00,11.03,11.06,11.03,11.05,5400.0,11.0003,11.0302,11.0003,11.0203,5400.0
2005-12-01 15:05:00,11.05,11.05,10.96,10.97,3200.0,11.0203,11.0203,10.9305,10.9405,3200.0
2005-12-01 15:10:00,10.96,10.96,10.93,10.94,4200.0,10.9305,10.9305,10.9006,10.9106,4200.0
2005-12-01 15:15:00,10.94,10.95,10.93,10.95,1700.0,10.9106,10.9205,10.9006,10.9205,1700.0
2005-12-01 15:20:00,10.95,10.96,10.94,10.95,1300.0,10.9205,10.9305,10.9106,10.9205,1300.0
2005-12-01 15:25:00,10.97,10.97,10.95,10.96,1200.0,10.9405,10.9405,10.9205,10.9305,1200.0
2005-12-01 15:30:00,10.96,10.99,10.96,10.96,4200.0,10.9305,10.9604,10.9305,10.9305,4200.0
2005-12-01 15:35:00,10.97,10.98,10.91,10.91,4100.0,10.9405,10.9505,10.8806,10.8806,4100.0
2005-12-01 15:40:00,10.91,10.97,10.91,10.97,5400.0,10.8806,10.9405,10.8806,10.9405,5400.0
2005-12-01 15:45:00,10.97,10.97,10.93,10.93,3400.0,10.9405,10.9405,10.9006,10.9006,3400.0
2005-12-01 15:50:00,10.92,10.92,10.87,10.87,4100.0,10.8906,10.8906,10.8408,10.8408,4100.0
2005-12-01 15:55:00,10.87,10.93,10.87,10.93,9000.0,10.8408,10.9006,10.8408,10.9006,9000.0
2005-12-02 09:30:00,10.83,10.87,10.82,10.85,4000.0,10.8009,10.8408,10.7909,10.8208,4000.0
2005-12-02 09:35:00,10.85,10.9,10.85,10.88,1400.0,10.8208,10.8707,10.8208,10.8507,1400.0
2005-12-02 09:40:00,10.88,10.9,10.85,10.89,2600.0,10.8507,10.8707,10.8208,10.8607,2600.0
2005-12-02 09:45:00,10.9,10.91,10.9,10.91,1200.0,10.8707,10.8806,10.8707,10.8806,1200.0
2005-12-02 09:50:00,10.89,10.9,10.76,10.79,4100.0,10.8607,10.8707,10.7311,10.761,4100.0
2005-12-02 09:55:00,10.76,10.78,10.76,10.78,1900.0,10.7311,10.751,10.7311,10.751,1900.0
2005-12-02 10:00:00,10.78,10.83,10.76,10.76,3100.0,10.751,10.8009,10.7311,10.7311,3100.0
2005-12-02 10:05:00,10.75,10.75,10.7,10.75,3700.0,10.7211,10.7211,10.6712,10.7211,3700.0
2005-12-02 10:10:00,10.75,10.75,10.75,10.75,1000.0,10.7211,10.7211,10.7211,10.7211,1000.0
2005-12-02 10:15:00,10.75,10.75,10.69,10.73,9300.0,10.7211,10.7211,10.6612,10.7011,9300.0
2005-12-02 10:20:00,10.73,10.75,10.73,10.73,5300.0,10.7011,10.7211,10.7011,10.7011,5300.0
2005-12-02 10:25:00,10.73,10.73,10.7,10.7,5200.0,10.7011,10.7011,10.6712,10.6712,5200.0
2005-12-02 10:30:00,10.72,10.83,10.72,10.83,7200.0,10.6912,10.8009,10.6912,10.8009,7200.0
2005-12-02 10:35:00,10.87,10.87,10.81,10.82,2300.0,10.8408,10.8408,10.7809,10.7909,2300.0
2005-12-02 10:40:00,10.82,10.82,10.72,10.8,8200.0,10.7909,10.7909,10.6912,10.7709,8200.0
2005-12-02 10:45:00,10.8,10.8,10.79,10.79,3500.0,10.7709,10.7709,10.761,10.761,3500.0
2005-12-02 10:50:00,10.8,10.8,10.79,10.8,500.0,10.7709,10.7709,10.761,10.7709,500.0
2005-12-02 10:55:00,10.8,10.8,10.73,10.73,2700.0,10.7709,10.7709,10.7011,10.7011,2700.0
2005-12-02 11:00:00,10.75,10.75,10.74,10.74,900.0,10.7211,10.7211,10.7111,10.7111,900.0
2005-12-02 11:05:00,10.74,10.74,10.74,10.74,200.0,10.7111,10.7111,10.7111,10.7111,200.0
2005-12-02 11:10:00,10.74,10.74,10.7,10.74,1200.0,10.7111,10.7111,10.6712,10.7111,1200.0
2005-12-02 11:15:00,10.74,10.75,10.71,10.75,600.0,10.7111,10.7211,10.6812,10.7211,600.0
2005-12-02 11:20:00,10.74,10.77,10.74,10.76,1300.0,10.7111,10.741,10.7111,10.7311,1300.0
2005-12-02 11:25:00,10.75,10.77,10.75,10.75,1600.0,10.7211,10.741,10.7211,10.7211,1600.0
2005-12-02 11:30:00,10.76,10.77,10.75,10.77,1600.0,10.7311,10.741,10.7211,10.741,1600.0
2005-12-02 11:35:00,10.76,10.76,10.74,10.76,1300.0,10.7311,10.7311,10.7111,10.7311,1300.0
2005-12-02 11:40:00,10.75,10.76,10.74,10.75,2100.0,10.7211,10.7311,10.7111,10.7211,2100.0
2005-12-02 11:45:00,10.75,10.75,10.72,10.75,1600.0,10.7211,10.7211,10.6912,10.7211,1600.0
2005-12-02 11:50:00,10.75,10.75,10.74,10.74,1000.0,10.7211,10.7211,10.7111,10.7111,1000.0
2005-12-02 11:55:00,10.74,10.74,10.72,10.72,2100.0,10.7111,10.7111,10.6912,10.6912,2100.0
2005-12-02 12:00:00,10.71,10.71,10.65,10.65,4500.0,10.6812,10.6812,10.6213,10.6213,4500.0
2005-12-02 12:05:00,10.66,10.66,10.66,10.66,2400.0,10.6313,10.6313,10.6313,10.6313,2400.0
2005-12-02 12:10:00,10.66,10.66,10.63,10.64,2100.0,10.6313,10.6313,10.6014,10.6114,2100.0
2005-12-02 12:15:00,10.67,10.67,10.64,10.66,1900.0,10.6413,10.6413,10.6114,10.6313,1900.0
2005-12-02 12:20:00,10.67,10.68,10.63,10.63,4400.0,10.6413,10.6513,10.6014,10.6014,4400.0
2005-12-02 12:25:00,10.63,10.66,10.63,10.65,900.0,10.6014,10.6313,10.6014,10.6213,900.0
2005-12-02 12:30:00,10.64,10.67,10.64,10.64,500.0,10.6114,10.6413,10.6114,10.6114,500.0
2005-12-02 12:35:00,10.64,10.64,10.64,10.64,1200.0,10.6114,10.6114,10.6114,10.6114,1200.0
2005-12-02 12:40:00,10.63,10.64,10.62,10.62,900.0,10.6014,10.6114,10.5914,10.5914,900.0
2005-12-02 12:45:00,10.63,10.65,10.63,10.64,800.0,10.6014,10.6213,10.6014,10.6114,800.0
2005-12-02 12:50:00,10.64,10.7,10.62,10.62,2400.0,10.6114,10.6712,10.5914,10.5914,2400.0
2005-12-02 12:55:00,10.62,10.65,10.62,10.62,700.0,10.5914,10.6213,10.5914,10.5914,700.0
2005-12-02 13:00:00,10.65,10.65,10.63,10.64,800.0,10.6213,10.6213,10.6014,10.6114,800.0
2005-12-02 13:05:00,10.66,10.66,10.65,10.65,300.0,10.6313,10.6313,10.6213,10.6213,300.0
2005-12-02 13:10:00,10.65,10.68,10.65,10.68,1200.0,10.6213,10.6513,10.6213,10.6513,1200.0
2005-12-02 13:15:00,10.7,10.7,10.69,10.7,700.0,10.6712,10.6712,10.6612,10.6712,700.0
2005-12-02 13:20:00,10.71,10.71,10.69,10.69,500.0,10.6812,10.6812,10.6612,10.6612,500.0
2005-12-02 13:25:00,10.7,10.76,10.69,10.72,6900.0,10.6712,10.7311,10.6612,10.6912,6900.0
2005-12-02 13:30:00,10.74,10.75,10.71,10.71,2000.0,10.7111,10.7211,10.6812,10.6812,2000.0
2005-12-02 13:35:00,10.73,10.73,10.71,10.72,400.0,10.7011,10.7011,10.6812,10.6912,400.0
2005-12-02 13:40:00,10.72,10.74,10.72,10.74,800.0,10.6912,10.7111,10.6912,10.7111,800.0
2005-12-02 13:45:00,10.73,10.73,10.73,10.73,3600.0,10.7011,10.7011,10.7011,10.7011,3600.0
2005-12-02 13:50:00,10.73,10.75,10.72,10.75,3400.0,10.7011,10.7211,10.6912,10.7211,3400.0
2005-12-02 13:55:00,10.76,10.76,10.73,10.74,2000.0,10.7311,10.7311,10.7011,10.7111,2000.0
2005-12-02 14:00:00,10.77,10.77,10.77,10.77,5400.0,10.741,10.741,10.741,10.741,5400.0
2005-12-02 14:05:00,10.77,10.77,10.77,10.77,500.0,10.741,10.741,10.741,10.741,500.0
2005-12-02 14:10:00,10.75,10.77,10.75,10.77,600.0,10.7211,10.741,10.7211,10.741,600.0
2005-12-02 14:15:00,10.77,10.77,10.76,10.76,400.0,10.741,10.741,10.7311,10.7311,400.0
2005-12-02 14:20:00,10.77,10.8,10.77,10.79,9500.0,10.741,10.7709,10.741,10.761,9500.0
2005-12-02 14:25:00,10.79,10.81,10.79,10.81,4500.0,10.761,10.7809,10.761,10.7809,4500.0
2005-12-02 14:30:00,10.81,10.81,10.8,10.8,1100.0,10.7809,10.7809,10.7709,10.7709,1100.0
2005-12-02 14:35:00,10.8,10.8,10.79,10.79,1900.0,10.7709,10.7709,10.761,10.761,1900.0
2005-12-02 14:40:00,10.79,10.79,10.79,10.79,3200.0,10.761,10.761,10.761,10.761,3200.0
2005-12-02 14:45:00,10.79,10.8,10.79,10.79,2500.0,10.761,10.7709,10.761,10.761,2500.0
2005-12-02 14:50:00,10.8,10.8,10.78,10.78,1500.0,10.7709,10.7709,10.751,10.751,1500.0
2005-12-02 14:55:00,10.78,10.78,10.76,10.77,1300.0,10.751,10.751,10.7311,10.741,1300.0
2005-12-02 15:00:00,10.77,10.8,10.77,10.78,900.0,10.741,10.7709,10.741,10.751,900.0
2005-12-02 15:05:00,10.79,10.8,10.78,10.79,1800.0,10.761,10.7709,10.751,10.761,1800.0
2005-12-02 15:10:00,10.8,10.8,10.78,10.79,6100.0,10.7709,10.7709,10.751,10.761,6100.0
2005-12-02 15:15:00,10.78,10.81,10.77,10.8,4100.0,10.751,10.7809,10.741,10.7709,4100.0
2005-12-02 15:20:00,10.82,10.83,10.81,10.82,3600.0,10.7909,10.8009,10.7809,10.7909,3600.0
2005-12-02 15:25:00,10.81,10.83,10.8,10.8,3800.0,10.7809,10.8009,10.7709,10.7709,3800.0
2005-12-02 15:30:00,10.8,10.83,10.8,10.8,5400.0,10.7709,10.8009,10.7709,10.7709,5400.0
2005-12-02 15:35:00,10.8,10.84,10.8,10.8,4000.0,10.7709,10.8108,10.7709,10.7709,4000.0
2005-12-02 15:40:00,10.8,10.81,10.8,10.81,4200.0,10.7709,10.7809,10.7709,10.7809,4200.0
2005-12-02 15:45:00,10.81,10.82,10.77,10.77,3400.0,10.7809,10.7909,10.741,10.741,3400.0
2005-12-02 15:50:00,10.76,10.8,10.76,10.77,4100.0,10.7311,10.7709,10.7311,10.741,4100.0
2005-12-02 15:55:00,10.78,10.79,10.75,10.79,6500.0,10.751,10.761,10.7211,10.761,6500.0
2005-12-05 09:30:00,10.8,10.83,10.77,10.77,6800.0,10.7709,10.8009,10.741,10.741,6800.0
2005-12-05 09:35:00,10.74,10.74,10.69,10.72,2400.0,10.7111,10.7111,10.6612,10.6912,2400.0
2005-12-05 09:40:00,10.7,10.83,10.7,10.78,5500.0,10.6712,10.8009,10.6712,10.751,5500.0
2005-12-05 09:45:00,10.8,10.81,10.76,10.77,5700.0,10.7709,10.7809,10.7311,10.741,5700.0
2005-12-05 09:50:00,10.79,10.8,10.72,10.72,6700.0,10.761,10.7709,10.6912,10.6912,6700.0
2005-12-05 09:55:00,10.74,10.8,10.72,10.73,5500.0,10.7111,10.7709,10.6912,10.7011,5500.0
2005-12-05 10:00:00,10.71,10.82,10.62,10.62,7900.0,10.6812,10.7909,10.5914,10.5914,7900.0
2005-12-05 10:05:00,10.62,10.64,10.54,10.54,8600.0,10.5914,10.6114,10.5116,10.5116,8600.0
2005-12-05 10:10:00,10.54,10.62,10.5,10.52,10100.0,10.5116,10.5914,10.4718,10.4917,10100.0
2005-12-05 10:15:00,10.51,10.51,10.36,10.47,20600.0,10.4817,10.4817,10.3321,10.4418,20600.0
2005-12-05 10:20:00,10.48,10.48,10.15,10.18,41700.0,10.4518,10.4518,10.1227,10.1526,41700.0
2005-12-05 10:25:00,10.18,10.34,10.15,10.32,21000.0,10.1526,10.3122,10.1227,10.2922,21000.0
2005-12-05 10:30:00,10.35,10.53,10.3,10.53,14400.0,10.3222,10.5017,10.2723,10.5017,14400.0
2005-12-05 10:35:00,10.56,10.7,10.52,10.69,8200.0,10.5316,10.6712,10.4917,10.6612,8200.0
2005-12-05 10:40:00,10.7,10.77,10.55,10.65,9300.0,10.6712,10.741,10.5216,10.6213,9300.0
2005-12-05 10:45:00,10.66,10.7,10.65,10.7,2400.0,10.6313,10.6712,10.6213,10.6712,2400.0
2005-12-05 10:50:00,10.71,10.71,10.31,10.56,6800.0,10.6812,10.6812,10.2823,10.5316,6800.0
2005-12-05 10:55:00,10.58,10.58,10.24,10.34,6900.0,10.5515,10.5515,10.2125,10.3122,6900.0
2005-12-05 11:00:00,10.35,10.43,10.35,10.43,4300.0,10.3222,10.4019,10.3222,10.4019,4300.0
2005-12-05 11:05:00,10.41,10.41,10.29,10.29,3800.0,10.382,10.382,10.2623,10.2623,3800.0
2005-12-05 11:10:00,10.32,10.39,10.32,10.38,4800.0,10.2922,10.362,10.2922,10.3521,4800.0
2005-12-05 11:15:00,10.39,10.5,10.37,10.45,10000.0,10.362,10.4718,10.3421,10.4219,10000.0
2005-12-05 11:20:00,10.48,10.57,10.48,10.49,4700.0,10.4518,10.5416,10.4518,10.4618,4700.0
2005-12-05 11:25:00,10.5,10.54,10.5,10.5,8800.0,10.4718,10.5116,10.4718,10.4718,8800.0
2005-12-05 11:30:00,10.5,10.51,10.48,10.49,6800.0,10.4718,10.4817,10.4518,10.4618,6800.0
2005-12-05 11:35:00,10.51,10.54,10.48,10.5,3300.0,10.4817,10.5116,10.4518,10.4718,3300.0
2005-12-05 11:40:00,10.5,10.55,10.5,10.55,6400.0,10.4718,10.5216,10.4718,10.5216,6400.0
2005-12-05 11:45:00,10.54,10.54,10.52,10.53,2800.0,10.5116,10.5116,10.4917,10.5017,2800.0
2005-12-05 11:50:00,10.53,10.53,10.51,10.51,2700.0,10.5017,10.5017,10.4817,10.4817,2700.0
2005-12-05 11:55:00,10.52,10.54,10.51,10.51,2000.0,10.4917,10.5116,10.4817,10.4817,2000.0
2005-12-05 12:00:00,10.53,10.54,10.53,10.54,3000.0,10.5017,10.5116,10.5017,10.5116,3000.0
2005-12-05 12:05:00,10.54,10.55,10.52,10.53,44200.0,10.5116,10.5216,10.4917,10.5017,44200.0
2005-12-05 12:10:00,10.54,10.55,10.52,10.53,3800.0,10.5116,10.5216,10.4917,10.5017,3800.0
2005-12-05 12:15:00,10.56,10.56,10.56,10.56,300.0,10.5316,10.5316,10.5316,10.5316,300.0
2005-12-05 12:20:00,10.56,10.57,10.56,10.57,1000.0,10.5316,10.5416,10.5316,10.5416,1000.0
2005-12-05 12:25:00,10.57,10.61,10.56,10.61,2400.0,10.5416,10.5815,10.5316,10.5815,2400.0
2005-12-05 12:30:00,10.6,10.61,10.59,10.61,3800.0,10.5715,10.5815,10.5615,10.5815,3800.0
2005-12-05 12:35:00,10.61,10.62,10.6,10.6,3600.0,10.5815,10.5914,10.5715,10.5715,3600.0
2005-12-05 12:40:00,10.61,10.63,10.6,10.63,2000.0,10.5815,10.6014,10.5715,10.6014,2000.0
2005-12-05 12:45:00,10.62,10.66,10.61,10.65,1700.0,10.5914,10.6313,10.5815,10.6213,1700.0
2005-12-05 12:50:00,10.65,10.65,10.62,10.62,1900.0,10.6213,10.6213,10.5914,10.5914,1900.0
2005-12-05 12:55:00,10.62,10.62,10.58,10.59,1200.0,10.5914,10.5914,10.5515,10.5615,1200.0
2005-12-05 13:00:00,10.61,10.61,10.59,10.59,1900.0,10.5815,10.5815,10.5615,10.5615,1900.0
2005-12-05 13:05:00,10.59,10.65,10.59,10.64,1700.0,10.5615,10.6213,10.5615,10.6114,1700.0
2005-12-05 13:10:00,10.66,10.67,10.65,10.66,1300.0,10.6313,10.6413,10.6213,10.6313,1300.0
2005-12-05 13:15:00,10.66,10.67,10.66,10.67,1300.0,10.6313,10.6413,10.6313,10.6413,1300.0
2005-12-05 13:20:00,10.66,10.69,10.66,10.68,1000.0,10.6313,10.6612,10.6313,10.6513,1000.0
2005-12-05 13:25:00,10.69,10.69,10.66,10.68,2700.0,10.6612,10.6612,10.6313,10.6513,2700.0
2005-12-05 13:30:00,10.67,10.67,10.59,10.63,14000.0,10.6413,10.6413,10.5615,10.6014,14000.0
2005-12-05 13:35:00,10.63,10.63,10.55,10.57,1200.0,10.6014,10.6014,10.5216,10.5416,1200.0
2005-12-05 13:40:00,10.58,10.59,10.57,10.59,400.0,10.5515,10.5615,10.5416,10.5615,400.0
2005-12-05 13:45:00,10.59,10.66,10.59,10.65,1600.0,10.5615,10.6313,10.5615,10.6213,1600.0
2005-12-05 13:50:00,10.65,10.65,10.55,10.57,8000.0,10.6213,10.6213,10.5216,10.5416,8000.0
2005-12-05 13:55:00,10.57,10.6,10.54,10.55,18800.0,10.5416,10.5715,10.5116,10.5216,18800.0
2005-12-05 14:00:00,10.58,10.59,10.58,10.58,600.0,10.5515,10.5615,10.5515,10.5515,600.0
2005-12-05 14:05:00,10.58,10.58,10.54,10.55,10800.0,10.5515,10.5515,10.5116,10.5216,10800.0
2005-12-05 14:10:00,10.58,10.61,10.55,10.59,12800.0,10.5515,10.5815,10.5216,10.5615,12800.0
2005-12-05 14:15:00,10.59,10.59,10.58,10.59,1800.0,10.5615,10.5615,10.5515,10.5615,1800.0
2005-12-05 14:20:00,10.59,10.59,10.55,10.58,1800.0,10.5615,10.5615,10.5216,10.5515,1800.0
2005-12-05 14:25:00,10.57,10.59,10.56,10.56,4800.0,10.5416,10.5615,10.5316,10.5316,4800.0
2005-12-05 14:30:00,10.57,10.58,10.55,10.58,7900.0,10.5416,10.5515,10.5216,10.5515,7900.0
2005-12-05 14:35:00,10.55,10.58,10.54,10.55,4600.0,10.5216,10.5515,10.5116,10.5216,4600.0
2005-12-05 14:40:00,10.55,10.58,10.55,10.56,3300.0,10.5216,10.5515,10.5216,10.5316,3300.0
2005-12-05 14:45:00,10.55,10.59,10.55,10.59,3900.0,10.5216,10.5615,10.5216,10.5615,3900.0
2005-12-05 14:50:00,10.58,10.59,10.58,10.58,900.0,10.5515,10.5615,10.5515,10.5515,900.0
2005-12-05 14:55:00,10.57,10.58,10.56,10.56,2900.0,10.5416,10.5515,10.5316,10.5316,2900.0
2005-12-05 15:00:00,10.57,10.58,10.56,10.57,5500.0,10.5416,10.5515,10.5316,10.5416,5500.0
2005-12-05 15:05:00,10.57,10.59,10.57,10.59,600.0,10.5416,10.5615,10.5416,10.5615,600.0
2005-12-05 15:10:00,10.59,10.62,10.59,10.62,2400.0,10.5615,10.5914,10.5615,10.5914,2400.0
2005-12-05 15:15:00,10.62,10.62,10.59,10.6,2500.0,10.5914,10.5914,10.5615,10.5715,2500.0
2005-12-05 15:20:00,10.59,10.59,10.55,10.55,3100.0,10.5615,10.5615,10.5216,10.5216,3100.0
2005-12-05 15:25:00,10.55,10.56,10.43,10.44,8800.0,10.5216,10.5316,10.4019,10.4119,8800.0
2005-12-05 15:30:00,10.45,10.6,10.45,10.56,13300.0,10.4219,10.5715,10.4219,10.5316,13300.0
2005-12-05 15:35:00,10.56,10.57,10.51,10.53,15800.0,10.5316,10.5416,10.4817,10.5017,15800.0
2005-12-05 15:40:00,10.53,10.58,10.5,10.51,18800.0,10.5017,10.5515,10.4718,10.4817,18800.0
2005-12-05 15:45:00,10.5,10.57,10.5,10.55,11000.0,10.4718,10.5416,10.4718,10.5216,11000.0
2005-12-05 15:50:00,10.54,10.55,10.47,10.5,31600.0,10.5116,10.5216,10.4418,10.4718,31600.0
2005-12-05 15:55:00,10.5,10.56,10.47,10.47,26600.0,10.4718,10.5316,10.4418,10.4418,26600.0
2005-12-06 09:30:00,10.55,10.83,10.55,10.73,9200.0,10.5216,10.8009,10.5216,10.7011,9200.0
2005-12-06 09:35:00,10.73,10.74,10.51,10.64,9500.0,10.7011,10.7111,10.4817,10.6114,9500.0
2005-12-06 09:40:00,10.67,10.69,10.64,10.65,2900.0,10.6413,10.6612,10.6114,10.6213,2900.0
2005-12-06 09:45:00,10.65,10.66,10.64,10.64,2600.0,10.6213,10.6313,10.6114,10.6114,2600.0
2005-12-06 09:50:00,10.65,10.66,10.62,10.62,3300.0,10.6213,10.6313,10.5914,10.5914,3300.0
2005-12-06 09:55:00,10.63,10.68,10.62,10.62,11000.0,10.6014,10.6513,10.5914,10.5914,11000.0
2005-12-06 10:00:00,10.62,10.62,10.52,10.52,5200.0,10.5914,10.5914,10.4917,10.4917,5200.0
2005-12-06 10:05:00,10.52,10.54,10.52,10.53,3200.0,10.4917,10.5116,10.4917,10.5017,3200.0
2005-12-06 10:10:00,10.54,10.55,10.54,10.55,1400.0,10.5116,10.5216,10.5116,10.5216,1400.0
2005-12-06 10:15:00,10.56,10.56,10.53,10.53,1200.0,10.5316,10.5316,10.5017,10.5017,1200.0
2005-12-06 10:20:00,10.53,10.55,10.53,10.54,2000.0,10.5017,10.5216,10.5017,10.5116,2000.0
2005-12-06 10:25:00,10.54,10.54,10.5,10.5,1000.0,10.5116,10.5116,10.4718,10.4718,1000.0
2005-12-06 10:30:00,10.51,10.54,10.51,10.54,1100.0,10.4817,10.5116,10.4817,10.5116,1100.0
2005-12-06 10:35:00,10.53,10.54,10.51,10.52,2900.0,10.5017,10.5116,10.4817,10.4917,2900.0
2005-12-06 10:40:00,10.52,10.56,10.52,10.55,7800.0,10.4917,10.5316,10.4917,10.5216,7800.0
2005-12-06 10:45:00,10.55,10.55,10.5,10.54,2900.0,10.5216,10.5216,10.4718,10.5116,2900.0
2005-12-06 10:50:00,10.54,10.56,10.53,10.55,4200.0,10.5116,10.5316,10.5017,10.5216,4200.0
2005-12-06 10:55:00,10.53,10.56,10.52,10.53,3900.0,10.5017,10.5316,10.4917,10.5017,3900.0
2005-12-06 11:00:00,10.55,10.56,10.53,10.54,4900.0,10.5216,10.5316,10.5017,10.5116,4900.0
2005-12-06 11:05:00,10.56,10.6,10.53,10.57,13800.0,10.5316,10.5715,10.5017,10.5416,13800.0
2005-12-06 11:10:00,10.57,10.6,10.56,10.6,5600.0,10.5416,10.5715,10.5316,10.5715,5600.0
2005-12-06 11:15:00,10.57,10.68,10.57,10.62,5400.0,10.5416,10.6513,10.5416,10.5914,5400.0
2005-12-06 11:20:00,10.62,10.65,10.61,10.64,3200.0,10.5914,10.6213,10.5815,10.6114,3200.0
2005-12-06 11:25:00,10.62,10.68,10.62,10.64,4200.0,10.5914,10.6513,10.5914,10.6114,4200.0
2005-12-06 11:30:00,10.64,10.73,10.64,10.72,5000.0,10.6114,10.7011,10.6114,10.6912,5000.0
2005-12-06 11:35:00,10.71,10.71,10.63,10.67,2800.0,10.6812,10.6812,10.6014,10.6413,2800.0
2005-12-06 11:40:00,10.66,10.68,10.66,10.66,2400.0,10.6313,10.6513,10.6313,10.6313,2400.0
2005-12-06 11:45:00,10.68,10.71,10.68,10.69,2000.0,10.6513,10.6812,10.6513,10.6612,2000.0
2005-12-06 11:50:00,10.67,10.79,10.66,10.77,7200.0,10.6413,10.761,10.6313,10.741,7200.0
2005-12-06 11:55:00,10.76,10.77,10.68,10.68,2700.0,10.7311,10.741,10.6513,10.6513,2700.0
2005-12-06 12:00:00,10.69,10.69,10.66,10.66,800.0,10.6612,10.6612,10.6313,10.6313,800.0
2005-12-06 12:05:00,10.66,10.66,10.64,10.64,1300.0,10.6313,10.6313,10.6114,10.6114,1300.0
2005-12-06 12:10:00,10.65,10.71,10.65,10.69,3700.0,10.6213,10.6812,10.6213,10.6612,3700.0
2005-12-06 12:15:00,10.68,10.7,10.68,10.7,5300.0,10.6513,10.6712,10.6513,10.6712,5300.0
2005-12-06 12:20:00,10.72,10.73,10.69,10.7,5000.0,10.6912,10.7011,10.6612,10.6712,5000.0
2005-12-06 12:25:00,10.7,10.71,10.69,10.7,3200.0,10.6712,10.6812,10.6612,10.6712,3200.0
2005-12-06 12:30:00,10.71,10.72,10.7,10.71,2800.0,10.6812,10.6912,10.6712,10.6812,2800.0
2005-12-06 12:35:00,10.71,10.71,10.7,10.71,1900.0,10.6812,10.6812,10.6712,10.6812,1900.0
2005-12-06 12:40:00,10.71,10.72,10.7,10.7,3200.0,10.6812,10.6912,10.6712,10.6712,3200.0
2005-12-06 12:45:00,10.71,10.72,10.7,10.71,4700.0,10.6812,10.6912,10.6712,10.6812,4700.0
2005-12-06 12:50:00,10.71,10.72,10.71,10.71,1400.0,10.6812,10.6912,10.6812,10.6812,1400.0
2005-12-06 12:55:00,10.71,10.71,10.68,10.71,2200.0,10.6812,10.6812,10.6513,10.6812,2200.0
2005-12-06 13:00:00,10.71,10.71,10.67,10.69,2100.0,10.6812,10.6812,10.6413,10.6612,2100.0
2005-12-06 13:05:00,10.68,10.7,10.68,10.7,800.0,10.6513,10.6712,10.6513,10.6712,800.0
2005-12-06 13:10:00,10.69,10.7,10.68,10.7,2400.0,10.6612,10.6712,10.6513,10.6712,2400.0
2005-12-06 13:15:00,10.7,10.7,10.69,10.69,1100.0,10.6712,10.6712,10.6612,10.6612,1100.0
2005-12-06 13:20:00,10.69,10.69,10.67,10.68,700.0,10.6612,10.6612,10.6413,10.6513,700.0
2005-12-06 13:25:00,10.69,10.69,10.68,10.69,2000.0,10.6612,10.6612,10.6513,10.6612,2000.0
2005-12-06 13:30:00,10.69,10.7,10.69,10.7,900.0,10.6612,10.6712,10.6612,10.6712,900.0
2005-12-06 13:35:00,10.7,10.7,10.69,10.69,1800.0,10.6712,10.6712,10.6612,10.6612,1800.0
2005-12-06 13:40:00,10.69,10.69,10.68,10.68,1700.0,10.6612,10.6612,10.6513,10.6513,1700.0
2005-12-06 13:45:00,10.68,10.69,10.67,10.67,1700.0,10.6513,10.6612,10.6413,10.6413,1700.0
2005-12-06 13:50:00,10.68,10.7,10.68,10.7,2800.0,10.6513,10.6712,10.6513,10.6712,2800.0
2005-12-06 13:55:00,10.7,10.7,10.66,10.68,2200.0,10.6712,10.6712,10.6313,10.6513,2200.0
2005-12-06 14:00:00,10.67,10.67,10.66,10.66,800.0,10.6413,10.6413,10.6313,10.6313,800.0
2005-12-06 14:05:00,10.65,10.66,10.65,10.65,1600.0,10.6213,10.6313,10.6213,10.6213,1600.0
2005-12-06 14:10:00,10.65,10.65,10.59,10.59,3800.0,10.6213,10.6213,10.5615,10.5615,3800.0
2005-12-06 14:15:00,10.59,10.67,10.59,10.67,2500.0,10.5615,10.6413,10.5615,10.6413,2500.0
2005-12-06 14:20:00,10.67,10.67,10.62,10.63,3400.0,10.6413,10.6413,10.5914,10.6014,3400.0
2005-12-06 14:25:00,10.63,10.65,10.62,10.64,3200.0,10.6014,10.6213,10.5914,10.6114,3200.0
2005-12-06 14:30:00,10.63,10.63,10.61,10.61,2400.0,10.6014,10.6014,10.5815,10.5815,2400.0
2005-12-06 14:35:00,10.61,10.67,10.61,10.65,4700.0,10.5815,10.6413,10.5815,10.6213,4700.0
2005-12-06 14:40:00,10.65,10.65,10.62,10.64,3000.0,10.6213,10.6213,10.5914,10.6114,3000.0
2005-12-06 14:45:00,10.64,10.64,10.63,10.63,1300.0,10.6114,10.6114,10.6014,10.6014,1300.0
2005-12-06 14:50:00,10.64,10.66,10.64,10.66,3300.0,10.6114,10.6313,10.6114,10.6313,3300.0
2005-12-06 14:55:00,10.65,10.65,10.63,10.65,4800.0,10.6213,10.6213,10.6014,10.6213,4800.0
2005-12-06 15:00:00,10.66,10.69,10.61,10.61,3600.0,10.6313,10.6612,10.5815,10.5815,3600.0
2005-12-06 15:05:00,10.59,10.61,10.58,10.59,1700.0,10.5615,10.5815,10.5515,10.5615,1700.0
2005-12-06 15:10:00,10.6,10.61,10.56,10.56,9900.0,10.5715,10.5815,10.5316,10.5316,9900.0
2005-12-06 15:15:00,10.56,10.56,10.52,10.52,3800.0,10.5316,10.5316,10.4917,10.4917,3800.0
2005-12-06 15:20:00,10.52,10.6,10.52,10.59,4200.0,10.4917,10.5715,10.4917,10.5615,4200.0
2005-12-06 15:25:00,10.58,10.62,10.55,10.6,5400.0,10.5515,10.5914,10.5216,10.5715,5400.0
2005-12-06 15:30:00,10.61,10.61,10.57,10.59,4000.0,10.5815,10.5815,10.5416,10.5615,4000.0
2005-12-06 15:35:00,10.59,10.59,10.54,10.55,8600.0,10.5615,10.5615,10.5116,10.5216,8600.0
2005-12-06 15:40:00,10.54,10.6,10.53,10.6,6700.0,10.5116,10.5715,10.5017,10.5715,6700.0
2005-12-06 15:45:00,10.58,10.6,10.54,10.54,7500.0,10.5515,10.5715,10.5116,10.5116,7500.0
2005-12-06 15:50:00,10.55,10.6,10.54,10.58,9300.0,10.5216,10.5715,10.5116,10.5515,9300.0
2005-12-06 15:55:00,10.56,10.66,10.53,10.6,49100.0,10.5316,10.6313,10.5017,10.5715,49100.0
2005-12-07 09:30:00,10.55,10.58,10.46,10.54,12500.0,10.5216,10.5515,10.4319,10.5116,12500.0
2005-12-07 09:35:00,10.52,10.82,10.52,10.7,7000.0,10.4917,10.7909,10.4917,10.6712,7000.0
2005-12-07 09:40:00,10.7,10.7,10.5,10.52,12000.0,10.6712,10.6712,10.4718,10.4917,12000.0
2005-12-07 09:45:00,10.56,10.57,10.52,10.52,1600.0,10.5316,10.5416,10.4917,10.4917,1600.0
2005-12-07 09:50:00,10.52,10.55,10.52,10.52,4500.0,10.4917,10.5216,10.4917,10.4917,4500.0
2005-12-07 09:55:00,10.55,10.56,10.52,10.55,700.0,10.5216,10.5316,10.4917,10.5216,700.0
2005-12-07 10:00:00,10.53,10.54,10.52,10.54,27500.0,10.5017,10.5116,10.4917,10.5116,27500.0
2005-12-07 10:05:00,10.54,10.55,10.53,10.55,1900.0,10.5116,10.5216,10.5017,10.5216,1900.0
2005-12-07 10:10:00,10.56,10.59,10.56,10.58,1600.0,10.5316,10.5615,10.5316,10.5515,1600.0
2005-12-07 10:15:00,10.55,10.55,10.53,10.53,3100.0,10.5216,10.5216,10.5017,10.5017,3100.0
2005-12-07 10:20:00,10.53,10.53,10.53,10.53,1200.0,10.5017,10.5017,10.5017,10.5017,1200.0
2005-12-07 10:25:00,10.53,10.53,10.53,10.53,1200.0,10.5017,10.5017,10.5017,10.5017,1200.0
2005-12-07 10:30:00,10.54,10.56,10.53,10.55,43600.0,10.5116,10.5316,10.5017,10.5216,43600.0
2005-12-07 10:35:00,10.55,10.57,10.53,10.53,2600.0,10.5216,10.5416,10.5017,10.5017,2600.0
2005-12-07 10:40:00,10.53,10.54,10.53,10.53,1600.0,10.5017,10.5116,10.5017,10.5017,1600.0
2005-12-07 10:45:00,10.51,10.53,10.5,10.5,900.0,10.4817,10.5017,10.4718,10.4718,900.0
2005-12-07 10:50:00,10.52,10.52,10.49,10.49,1900.0,10.4917,10.4917,10.4618,10.4618,1900.0
2005-12-07 10:55:00,10.48,10.49,10.45,10.45,1700.0,10.4518,10.4618,10.4219,10.4219,1700.0
2005-12-07 11:00:00,10.45,10.45,10.43,10.44,400.0,10.4219,10.4219,10.4019,10.4119,400.0
2005-12-07 11:05:00,10.44,10.44,10.44,10.44,400.0,10.4119,10.4119,10.4119,10.4119,400.0
2005-12-07 11:10:00,10.44,10.47,10.44,10.47,2200.0,10.4119,10.4418,10.4119,10.4418,2200.0
2005-12-07 11:15:00,10.47,10.47,10.45,10.45,1200.0,10.4418,10.4418,10.4219,10.4219,1200.0
2005-12-07 11:20:00,10.47,10.47,10.47,10.47,400.0,10.4418,10.4418,10.4418,10.4418,400.0
2005-12-07 11:25:00,10.46,10.47,10.45,10.45,400.0,10.4319,10.4418,10.4219,10.4219,400.0
2005-12-07 11:30:00,10.47,10.56,10.45,10.56,5300.0,10.4418,10.5316,10.4219,10.5316,5300.0
2005-12-07 11:35:00,10.57,10.57,10.53,10.54,800.0,10.5416,10.5416,10.5017,10.5116,800.0
2005-12-07 11:40:00,10.55,10.56,10.54,10.54,500.0,10.5216,10.5316,10.5116,10.5116,500.0
2005-12-07 11:45:00,10.56,10.57,10.56,10.56,1100.0,10.5316,10.5416,10.5316,10.5316,1100.0
2005-12-07 11:50:00,10.57,10.59,10.57,10.59,1100.0,10.5416,10.5615,10.5416,10.5615,1100.0
2005-12-07 11:55:00,10.59,10.6,10.58,10.58,300.0,10.5615,10.5715,10.5515,10.5515,300.0
2005-12-07 12:00:00,10.59,10.59,10.59,10.59,200.0,10.5615,10.5615,10.5615,10.5615,200.0
2005-12-07 12:05:00,10.56,10.58,10.56,10.58,500.0,10.5316,10.5515,10.5316,10.5515,500.0
2005-12-07 12:10:00,10.57,10.58,10.55,10.55,300.0,10.5416,10.5515,10.5216,10.5216,300.0
2005-12-07 12:15:00,10.57,10.57,10.48,10.5,13800.0,10.5416,10.5416,10.4518,10.4718,13800.0
2005-12-07 12:20:00,10.5,10.51,10.47,10.47,12900.0,10.4718,10.4817,10.4418,10.4418,12900.0
2005-12-07 12:25:00,10.48,10.49,10.47,10.49,400.0,10.4518,10.4618,10.4418,10.4618,400.0
2005-12-07 12:30:00,10.49,10.49,10.45,10.49,1400.0,10.4618,10.4618,10.4219,10.4618,1400.0
2005-12-07 12:35:00,10.49,10.49,10.45,10.48,500.0,10.4618,10.4618,10.4219,10.4518,500.0
2005-12-07 12:40:00,10.49,10.49,10.45,10.49,500.0,10.4618,10.4618,10.4219,10.4618,500.0
2005-12-07 12:45:00,10.49,10.5,10.49,10.5,300.0,10.4618,10.4718,10.4618,10.4718,300.0
2005-12-07 12:50:00,10.5,10.5,10.49,10.49,1400.0,10.4718,10.4718,10.4618,10.4618,1400.0
2005-12-07 12:55:00,10.49,10.49,10.49,10.49,0.0,10.4618,10.4618,10.4618,10.4618,0.0
2005-12-07 13:00:00,10.49,10.49,10.48,10.48,300.0,10.4618,10.4618,10.4518,10.4518,300.0
2005-12-07 13:05:00,10.49,10.49,10.46,10.46,900.0,10.4618,10.4618,10.4319,10.4319,900.0
2005-12-07 13:10:00,10.47,10.47,10.44,10.45,5200.0,10.4418,10.4418,10.4119,10.4219,5200.0
2005-12-07 13:15:00,10.45,10.46,10.45,10.46,500.0,10.4219,10.4319,10.4219,10.4319,500.0
2005-12-07 13:20:00,10.46,10.46,10.44,10.45,25100.0,10.4319,10.4319,10.4119,10.4219,25100.0
2005-12-07 13:25:00,10.44,10.44,10.44,10.44,2700.0,10.4119,10.4119,10.4119,10.4119,2700.0
2005-12-07 13:30:00,10.44,10.44,10.43,10.43,1100.0,10.4119,10.4119,10.4019,10.4019,1100.0
2005-12-07 13:35:00,10.43,10.43,10.42,10.43,400.0,10.4019,10.4019,10.392,10.4019,400.0
2005-12-07 13:40:00,10.42,10.43,10.42,10.43,200.0,10.392,10.4019,10.392,10.4019,200.0
2005-12-07 13:45:00,10.45,10.46,10.44,10.45,1500.0,10.4219,10.4319,10.4119,10.4219,1500.0
2005-12-07 13:50:00,10.48,10.49,10.48,10.49,400.0,10.4518,10.4618,10.4518,10.4618,400.0
2005-12-07 13:55:00,10.49,10.49,10.46,10.46,500.0,10.4618,10.4618,10.4319,10.4319,500.0
2005-12-07 14:00:00,10.47,10.47,10.44,10.45,1400.0,10.4418,10.4418,10.4119,10.4219,1400.0
2005-12-07 14:05:00,10.45,10.5,10.45,10.49,4200.0,10.4219,10.4718,10.4219,10.4618,4200.0
2005-12-07 14:10:00,10.46,10.47,10.45,10.47,3300.0,10.4319,10.4418,10.4219,10.4418,3300.0
2005-12-07 14:15:00,10.46,10.47,10.45,10.46,700.0,10.4319,10.4418,10.4219,10.4319,700.0
2005-12-07 14:20:00,10.47,10.47,10.46,10.46,1200.0,10.4418,10.4418,10.4319,10.4319,1200.0
2005-12-07 14:25:00,10.47,10.47,10.46,10.47,800.0,10.4418,10.4418,10.4319,10.4418,800.0
2005-12-07 14:30:00,10.47,10.47,10.43,10.43,3500.0,10.4418,10.4418,10.4019,10.4019,3500.0
2005-12-07 14:35:00,10.44,10.45,10.41,10.44,21100.0,10.4119,10.4219,10.382,10.4119,21100.0
2005-12-07 14:40:00,10.46,10.47,10.45,10.46,2600.0,10.4319,10.4418,10.4219,10.4319,2600.0
2005-12-07 14:45:00,10.45,10.46,10.45,10.46,600.0,10.4219,10.4319,10.4219,10.4319,600.0
2005-12-07 14:50:00,10.46,10.47,10.46,10.47,900.0,10.4319,10.4418,10.4319,10.4418,900.0
2005-12-07 14:55:00,10.47,10.47,10.43,10.45,11100.0,10.4418,10.4418,10.4019,10.4219,11100.0
2005-12-07 15:00:00,10.45,10.45,10.41,10.43,2600.0,10.4219,10.4219,10.382,10.4019,2600.0
2005-12-07 15:05:00,10.43,10.47,10.43,10.45,2700.0,10.4019,10.4418,10.4019,10.4219,2700.0
2005-12-07 15:10:00,10.47,10.47,10.46,10.47,1500.0,10.4418,10.4418,10.4319,10.4418,1500.0
2005-12-07 15:15:00,10.47,10.47,10.46,10.46,3200.0,10.4418,10.4418,10.4319,10.4319,3200.0
2005-12-07 15:20:00,10.46,10.46,10.45,10.46,2000.0,10.4319,10.4319,10.4219,10.4319,2000.0
2005-12-07 15:25:00,10.45,10.48,10.45,10.47,2800.0,10.4219,10.4518,10.4219,10.4418,2800.0
2005-12-07 15:30:00,10.48,10.49,10.48,10.48,2700.0,10.4518,10.4618,10.4518,10.4518,2700.0
2005-12-07 15:35:00,10.48,10.48,10.41,10.41,10700.0,10.4518,10.4518,10.382,10.382,10700.0
2005-12-07 15:40:00,10.41,10.42,10.41,10.41,8500.0,10.382,10.392,10.382,10.382,8500.0
2005-12-07 15:45:00,10.41,10.45,10.41,10.42,21900.0,10.382,10.4219,10.382,10.392,21900.0
2005-12-07 15:50:00,10.45,10.5,10.45,10.48,12400.0,10.4219,10.4718,10.4219,10.4518,12400.0
2005-12-07 15:55:00,10.48,10.5,10.45,10.45,14200.0,10.4518,10.4718,10.4219,10.4219,14200.0
2005-12-08 09:30:00,10.46,10.51,10.46,10.51,1300.0,10.4319,10.4817,10.4319,10.4817,1300.0
2005-12-08 09:35:00,10.5,10.5,10.4,10.43,2100.0,10.4718,10.4718,10.372,10.4019,2100.0
2005-12-08 09:40:00,10.42,10.42,10.4,10.4,1900.0,10.392,10.392,10.372,10.372,1900.0
2005-12-08 09:45:00,10.41,10.41,10.38,10.38,1300.0,10.382,10.382,10.3521,10.3521,1300.0
2005-12-08 09:50:00,10.4,10.4,10.38,10.4,1700.0,10.372,10.372,10.3521,10.372,1700.0
2005-12-08 09:55:00,10.38,10.4,10.38,10.38,2600.0,10.3521,10.372,10.3521,10.3521,2600.0
2005-12-08 10:00:00,10.4,10.4,10.38,10.39,1100.0,10.372,10.372,10.3521,10.362,1100.0
2005-12-08 10:05:00,10.39,10.39,10.37,10.39,4300.0,10.362,10.362,10.3421,10.362,4300.0
2005-12-08 10:10:00,10.4,10.43,10.4,10.42,1800.0,10.372,10.4019,10.372,10.392,1800.0
2005-12-08 10:15:00,10.42,10.42,10.42,10.42,0.0,10.392,10.392,10.392,10.392,0.0
2005-12-08 10:20:00,10.44,10.44,10.44,10.44,100.0,10.4119,10.4119,10.4119,10.4119,100.0
2005-12-08 10:25:00,10.42,10.44,10.42,10.43,6500.0,10.392,10.4119,10.392,10.4019,6500.0
2005-12-08 10:30:00,10.43,10.45,10.42,10.45,500.0,10.4019,10.4219,10.392,10.4219,500.0
2005-12-08 10:35:00,10.45,10.49,10.45,10.49,5300.0,10.4219,10.4618,10.4219,10.4618,5300.0
2005-12-08 10:40:00,10.49,10.5,10.49,10.5,1900.0,10.4618,10.4718,10.4618,10.4718,1900.0
2005-12-08 10:45:00,10.5,10.52,10.5,10.52,8200.0,10.4718,10.4917,10.4718,10.4917,8200.0
2005-12-08 10:50:00,10.53,10.54,10.53,10.54,900.0,10.5017,10.5116,10.5017,10.5116,900.0
2005-12-08 10:55:00,10.54,10.54,10.54,10.54,600.0,10.5116,10.5116,10.5116,10.5116,600.0
2005-12-08 11:00:00,10.55,10.55,10.53,10.54,2900.0,10.5216,10.5216,10.5017,10.5116,2900.0
2005-12-08 11:05:00,10.54,10.55,10.53,10.54,6300.0,10.5116,10.5216,10.5017,10.5116,6300.0
2005-12-08 11:10:00,10.54,10.54,10.53,10.53,2300.0,10.5116,10.5116,10.5017,10.5017,2300.0
2005-12-08 11:15:00,10.53,10.54,10.53,10.53,2300.0,10.5017,10.5116,10.5017,10.5017,2300.0
2005-12-08 11:20:00,10.54,10.54,10.53,10.53,1400.0,10.5116,10.5116,10.5017,10.5017,1400.0
2005-12-08 11:25:00,10.53,10.53,10.53,10.53,700.0,10.5017,10.5017,10.5017,10.5017,700.0
2005-12-08 11:30:00,10.54,10.55,10.54,10.54,1700.0,10.5116,10.5216,10.5116,10.5116,1700.0
2005-12-08 11:35:00,10.54,10.56,10.53,10.55,6500.0,10.5116,10.5316,10.5017,10.5216,6500.0
2005-12-08 11:40:00,10.57,10.58,10.57,10.57,300.0,10.5416,10.5515,10.5416,10.5416,300.0
2005-12-08 11:45:00,10.59,10.59,10.58,10.58,800.0,10.5615,10.5615,10.5515,10.5515,800.0
2005-12-08 11:50:00,10.58,10.59,10.57,10.58,1900.0,10.5515,10.5615,10.5416,10.5515,1900.0
2005-12-08 11:55:00,10.58,10.6,10.58,10.59,2800.0,10.5515,10.5715,10.5515,10.5615,2800.0
2005-12-08 12:00:00,10.57,10.6,10.56,10.58,1000.0,10.5416,10.5715,10.5316,10.5515,1000.0
2005-12-08 12:05:00,10.57,10.59,10.57,10.57,1700.0,10.5416,10.5615,10.5416,10.5416,1700.0
2005-12-08 12:10:00,10.58,10.6,10.58,10.59,1200.0,10.5515,10.5715,10.5515,10.5615,1200.0
2005-12-08 12:15:00,10.59,10.59,10.58,10.58,2100.0,10.5615,10.5615,10.5515,10.5515,2100.0
2005-12-08 12:20:00,10.57,10.59,10.55,10.55,4700.0,10.5416,10.5615,10.5216,10.5216,4700.0
2005-12-08 12:25:00,10.55,10.55,10.51,10.51,2900.0,10.5216,10.5216,10.4817,10.4817,2900.0
2005-12-08 12:30:00,10.52,10.55,10.52,10.55,12800.0,10.4917,10.5216,10.4917,10.5216,12800.0
2005-12-08 12:35:00,10.53,10.54,10.53,10.53,1800.0,10.5017,10.5116,10.5017,10.5017,1800.0
2005-12-08 12:40:00,10.54,10.54,10.53,10.54,3700.0,10.5116,10.5116,10.5017,10.5116,3700.0
2005-12-08 12:45:00,10.53,10.53,10.46,10.5,8100.0,10.5017,10.5017,10.4319,10.4718,8100.0
2005-12-08 12:50:00,10.5,10.53,10.47,10.52,3700.0,10.4718,10.5017,10.4418,10.4917,3700.0
2005-12-08 12:55:00,10.52,10.52,10.51,10.52,1200.0,10.4917,10.4917,10.4817,10.4917,1200.0
2005-12-08 13:00:00,10.51,10.51,10.49,10.49,5900.0,10.4817,10.4817,10.4618,10.4618,5900.0
2005-12-08 13:05:00,10.5,10.5,10.49,10.49,5300.0,10.4718,10.4718,10.4618,10.4618,5300.0
2005-12-08 13:10:00,10.49,10.5,10.49,10.5,2900.0,10.4618,10.4718,10.4618,10.4718,2900.0
2005-12-08 13:15:00,10.51,10.51,10.49,10.51,4300.0,10.4817,10.4817,10.4618,10.4817,4300.0
2005-12-08 13:20:00,10.52,10.53,10.51,10.51,1800.0,10.4917,10.5017,10.4817,10.4817,1800.0
2005-12-08 13:25:00,10.52,10.52,10.5,10.5,2200.0,10.4917,10.4917,10.4718,10.4718,2200.0
2005-12-08 13:30:00,10.5,10.5,10.5,10.5,3700.0,10.4718,10.4718,10.4718,10.4718,3700.0
2005-12-08 13:35:00,10.49,10.51,10.49,10.51,3700.0,10.4618,10.4817,10.4618,10.4817,3700.0
2005-12-08 13:40:00,10.5,10.51,10.5,10.51,1400.0,10.4718,10.4817,10.4718,10.4817,1400.0
2005-12-08 13:45:00,10.51,10.53,10.51,10.53,8800.0,10.4817,10.5017,10.4817,10.5017,8800.0
2005-12-08 13:50:00,10.53,10.53,10.52,10.52,1600.0,10.5017,10.5017,10.4917,10.4917,1600.0
2005-12-08 13:55:00,10.54,10.55,10.54,10.55,26700.0,10.5116,10.5216,10.5116,10.5216,26700.0
2005-12-08 14:00:00,10.55,10.55,10.54,10.55,2700.0,10.5216,10.5216,10.5116,10.5216,2700.0
2005-12-08 14:05:00,10.55,10.55,10.54,10.55,1400.0,10.5216,10.5216,10.5116,10.5216,1400.0
2005-12-08 14:10:00,10.54,10.54,10.5,10.5,3700.0,10.5116,10.5116,10.4718,10.4718,3700.0
2005-12-08 14:15:00,10.5,10.5,10.37,10.37,4000.0,10.4718,10.4718,10.3421,10.3421,4000.0
2005-12-08 14:20:00,10.39,10.44,10.39,10.44,600.0,10.362,10.4119,10.362,10.4119,600.0
2005-12-08 14:25:00,10.44,10.54,10.44,10.51,14800.0,10.4119,10.5116,10.4119,10.4817,14800.0
2005-12-08 14:30:00,10.51,10.52,10.5,10.52,4000.0,10.4817,10.4917,10.4718,10.4917,4000.0
2005-12-08 14:35:00,10.5,10.59,10.5,10.59,7800.0,10.4718,10.5615,10.4718,10.5615,7800.0
2005-12-08 14:40:00,10.57,10.57,10.55,10.55,4000.0,10.5416,10.5416,10.5216,10.5216,4000.0
2005-12-08 14:45:00,10.57,10.57,10.54,10.54,9900.0,10.5416,10.5416,10.5116,10.5116,9900.0
2005-12-08 14:50:00,10.54,10.57,10.54,10.57,4300.0,10.5116,10.5416,10.5116,10.5416,4300.0
2005-12-08 14:55:00,10.57,10.57,10.54,10.54,2600.0,10.5416,10.5416,10.5116,10.5116,2600.0
2005-12-08 15:00:00,10.55,10.6,10.55,10.59,8600.0,10.5216,10.5715,10.5216,10.5615,8600.0
2005-12-08 15:05:00,10.58,10.6,10.56,10.56,9700.0,10.5515,10.5715,10.5316,10.5316,9700.0
2005-12-08 15:10:00,10.56,10.56,10.54,10.55,5300.0,10.5316,10.5316,10.5116,10.5216,5300.0
2005-12-08 15:15:00,10.56,10.61,10.55,10.61,8400.0,10.5316,10.5815,10.5216,10.5815,8400.0
2005-12-08 15:20:00,10.6,10.64,10.59,10.6,4500.0,10.5715,10.6114,10.5615,10.5715,4500.0
2005-12-08 15:25:00,10.61,10.62,10.5,10.6,30900.0,10.5815,10.5914,10.4718,10.5715,30900.0
2005-12-08 15:30:00,10.6,10.64,10.6,10.63,7700.0,10.5715,10.6114,10.5715,10.6014,7700.0
2005-12-08 15:35:00,10.65,10.67,10.62,10.63,18500.0,10.6213,10.6413,10.5914,10.6014,18500.0
2005-12-08 15:40:00,10.64,10.71,10.64,10.71,6700.0,10.6114,10.6812,10.6114,10.6812,6700.0
2005-12-08 15:45:00,10.73,10.75,10.7,10.71,10800.0,10.7011,10.7211,10.6712,10.6812,10800.0
2005-12-08 15:50:00,10.72,10.73,10.7,10.7,4900.0,10.6912,10.7011,10.6712,10.6712,4900.0
2005-12-08 15:55:00,10.71,10.75,10.65,10.71,24600.0,10.6812,10.7211,10.6213,10.6812,24600.0
2005-12-09 09:30:00,10.8,10.95,10.76,10.91,6400.0,10.7709,10.9205,10.7311,10.8806,6400.0
2005-12-09 09:35:00,10.94,11.47,10.94,11.26,34000.0,10.9106,11.4391,10.9106,11.2297,34000.0
2005-12-09 09:40:00,11.3,11.4,11.24,11.37,14500.0,11.2696,11.3693,11.2098,11.3394,14500.0
2005-12-09 09:45:00,11.38,11.52,11.33,11.52,10700.0,11.3494,11.489,11.2995,11.489,10700.0
2005-12-09 09:50:00,11.48,11.55,11.4,11.54,31100.0,11.4491,11.5189,11.3693,11.509,31100.0
2005-12-09 09:55:00,11.54,11.78,11.48,11.49,26500.0,11.509,11.7483,11.4491,11.4591,26500.0
2005-12-09 10:00:00,11.48,11.49,11.43,11.44,3900.0,11.4491,11.4591,11.3993,11.4092,3900.0
2005-12-09 10:05:00,11.43,11.49,11.37,11.39,20400.0,11.3993,11.4591,11.3394,11.3594,20400.0
2005-12-09 10:10:00,11.39,11.44,11.36,11.36,5000.0,11.3594,11.4092,11.3294,11.3294,5000.0
2005-12-09 10:15:00,11.36,11.36,11.29,11.35,5500.0,11.3294,11.3294,11.2596,11.3195,5500.0
2005-12-09 10:20:00,11.31,11.31,11.26,11.26,5900.0,11.2796,11.2796,11.2297,11.2297,5900.0
2005-12-09 10:25:00,11.26,11.26,11.21,11.23,11900.0,11.2297,11.2297,11.1798,11.1998,11900.0
2005-12-09 10:30:00,11.2,11.31,11.2,11.3,14200.0,11.1699,11.2796,11.1699,11.2696,14200.0
2005-12-09 10:35:00,11.33,11.33,11.31,11.31,1000.0,11.2995,11.2995,11.2796,11.2796,1000.0
2005-12-09 10:40:00,11.3,11.31,11.23,11.27,4500.0,11.2696,11.2796,11.1998,11.2397,4500.0
2005-12-09 10:45:00,11.25,11.33,11.25,11.33,2300.0,11.2197,11.2995,11.2197,11.2995,2300.0
2005-12-09 10:50:00,11.29,11.29,11.25,11.25,1500.0,11.2596,11.2596,11.2197,11.2197,1500.0
2005-12-09 10:55:00,11.25,11.25,11.24,11.24,2200.0,11.2197,11.2197,11.2098,11.2098,2200.0
2005-12-09 11:00:00,11.25,11.3,11.23,11.3,5000.0,11.2197,11.2696,11.1998,11.2696,5000.0
2005-12-09 11:05:00,11.3,11.48,11.3,11.48,6300.0,11.2696,11.4491,11.2696,11.4491,6300.0
2005-12-09 11:10:00,11.48,11.48,11.38,11.38,10400.0,11.4491,11.4491,11.3494,11.3494,10400.0
2005-12-09 11:15:00,11.38,11.4,11.37,11.38,11600.0,11.3494,11.3693,11.3394,11.3494,11600.0
2005-12-09 11:20:00,11.37,11.37,11.35,11.37,3000.0,11.3394,11.3394,11.3195,11.3394,3000.0
2005-12-09 11:25:00,11.36,11.41,11.36,11.38,6400.0,11.3294,11.3793,11.3294,11.3494,6400.0
2005-12-09 11:30:00,11.37,11.38,11.34,11.36,5700.0,11.3394,11.3494,11.3095,11.3294,5700.0
2005-12-09 11:35:00,11.35,11.43,11.35,11.43,5000.0,11.3195,11.3993,11.3195,11.3993,5000.0
2005-12-09 11:40:00,11.42,11.43,11.3,11.32,4600.0,11.3893,11.3993,11.2696,11.2895,4600.0
2005-12-09 11:45:00,11.32,11.33,11.31,11.33,7600.0,11.2895,11.2995,11.2796,11.2995,7600.0
2005-12-09 11:50:00,11.34,11.37,11.33,11.35,5500.0,11.3095,11.3394,11.2995,11.3195,5500.0
2005-12-09 11:55:00,11.35,11.35,11.34,11.35,2900.0,11.3195,11.3195,11.3095,11.3195,2900.0
2005-12-09 12:00:00,11.34,11.35,11.31,11.33,5300.0,11.3095,11.3195,11.2796,11.2995,5300.0
2005-12-09 12:05:00,11.33,11.36,11.31,11.35,3700.0,11.2995,11.3294,11.2796,11.3195,3700.0
2005-12-09 12:10:00,11.34,11.38,11.34,11.37,1400.0,11.3095,11.3494,11.3095,11.3394,1400.0
2005-12-09 12:15:00,11.37,11.37,11.35,11.36,2100.0,11.3394,11.3394,11.3195,11.3294,2100.0
2005-12-09 12:20:00,11.35,11.36,11.34,11.35,2000.0,11.3195,11.3294,11.3095,11.3195,2000.0
2005-12-09 12:25:00,11.36,11.36,11.33,11.34,1300.0,11.3294,11.3294,11.2995,11.3095,1300.0
2005-12-09 12:30:00,11.34,11.35,11.29,11.3,2600.0,11.3095,11.3195,11.2596,11.2696,2600.0
2005-12-09 12:35:00,11.31,11.33,11.31,11.32,2000.0,11.2796,11.2995,11.2796,11.2895,2000.0
2005-12-09 12:40:00,11.33,11.37,11.33,11.36,1100.0,11.2995,11.3394,11.2995,11.3294,1100.0
2005-12-09 12:45:00,11.37,11.37,11.36,11.36,2100.0,11.3394,11.3394,11.3294,11.3294,2100.0
2005-12-09 12:50:00,11.36,11.38,11.36,11.38,3300.0,11.3294,11.3494,11.3294,11.3494,3300.0
2005-12-09 12:55:00,11.38,11.38,11.37,11.38,3700.0,11.3494,11.3494,11.3394,11.3494,3700.0
2005-12-09 13:00:00,11.38,11.39,11.38,11.38,1900.0,11.3494,11.3594,11.3494,11.3494,1900.0
2005-12-09 13:05:00,11.39,11.4,11.37,11.39,2500.0,11.3594,11.3693,11.3394,11.3594,2500.0
2005-12-09 13:10:00,11.38,11.4,11.38,11.39,2500.0,11.3494,11.3693,11.3494,11.3594,2500.0
2005-12-09 13:15:00,11.4,11.45,11.39,11.43,14000.0,11.3693,11.4192,11.3594,11.3993,14000.0
2005-12-09 13:20:00,11.42,11.42,11.41,11.42,1600.0,11.3893,11.3893,11.3793,11.3893,1600.0
2005-12-09 13:25:00,11.41,11.42,11.41,11.42,2600.0,11.3793,11.3893,11.3793,11.3893,2600.0
2005-12-09 13:30:00,11.44,11.49,11.44,11.47,2300.0,11.4092,11.4591,11.4092,11.4391,2300.0
2005-12-09 13:35:00,11.48,11.49,11.46,11.46,4000.0,11.4491,11.4591,11.4292,11.4292,4000.0
2005-12-09 13:40:00,11.44,11.45,11.44,11.45,700.0,11.4092,11.4192,11.4092,11.4192,700.0
2005-12-09 13:45:00,11.44,11.45,11.44,11.44,2500.0,11.4092,11.4192,11.4092,11.4092,2500.0
2005-12-09 13:50:00,11.43,11.45,11.39,11.43,3800.0,11.3993,11.4192,11.3594,11.3993,3800.0
2005-12-09 13:55:00,11.43,11.43,11.38,11.38,2300.0,11.3993,11.3993,11.3494,11.3494,2300.0
2005-12-09 14:00:00,11.4,11.49,11.4,11.47,3100.0,11.3693,11.4591,11.3693,11.4391,3100.0
2005-12-09 14:05:00,11.45,11.46,11.42,11.46,4400.0,11.4192,11.4292,11.3893,11.4292,4400.0
2005-12-09 14:10:00,11.46,11.46,11.37,11.44,5400.0,11.4292,11.4292,11.3394,11.4092,5400.0
2005-12-09 14:15:00,11.45,11.47,11.44,11.44,3000.0,11.4192,11.4391,11.4092,11.4092,3000.0
2005-12-09 14:20:00,11.44,11.44,11.44,11.44,1600.0,11.4092,11.4092,11.4092,11.4092,1600.0
2005-12-09 14:25:00,11.44,11.44,11.43,11.44,1800.0,11.4092,11.4092,11.3993,11.4092,1800.0
2005-12-09 14:30:00,11.44,11.44,11.42,11.42,700.0,11.4092,11.4092,11.3893,11.3893,700.0
2005-12-09 14:35:00,11.43,11.43,11.3,11.32,4000.0,11.3993,11.3993,11.2696,11.2895,4000.0
2005-12-09 14:40:00,11.34,11.44,11.33,11.44,4100.0,11.3095,11.4092,11.2995,11.4092,4100.0
2005-12-09 14:45:00,11.43,11.44,11.33,11.39,4900.0,11.3993,11.4092,11.2995,11.3594,4900.0
2005-12-09 14:50:00,11.4,11.42,11.4,11.42,3300.0,11.3693,11.3893,11.3693,11.3893,3300.0
2005-12-09 14:55:00,11.42,11.42,11.41,11.42,1200.0,11.3893,11.3893,11.3793,11.3893,1200.0
2005-12-09 15:00:00,11.42,11.43,11.42,11.42,5500.0,11.3893,11.3993,11.3893,11.3893,5500.0
2005-12-09 15:05:00,11.41,11.42,11.41,11.41,2500.0,11.3793,11.3893,11.3793,11.3793,2500.0
2005-12-09 15:10:00,11.41,11.41,11.41,11.41,0.0,11.3793,11.3793,11.3793,11.3793,0.0
2005-12-09 15:15:00,11.42,11.42,11.41,11.42,2100.0,11.3893,11.3893,11.3793,11.3893,2100.0
2005-12-09 15:20:00,11.41,11.42,11.41,11.41,1900.0,11.3793,11.3893,11.3793,11.3793,1900.0
2005-12-09 15:25:00,11.41,11.43,11.41,11.43,6300.0,11.3793,11.3993,11.3793,11.3993,6300.0
2005-12-09 15:30:00,11.42,11.46,11.42,11.46,4100.0,11.3893,11.4292,11.3893,11.4292,4100.0
2005-12-09 15:35:00,11.47,11.49,11.42,11.42,15000.0,11.4391,11.4591,11.3893,11.3893,15000.0
2005-12-09 15:40:00,11.43,11.47,11.4,11.47,16400.0,11.3993,11.4391,11.3693,11.4391,16400.0
2005-12-09 15:45:00,11.47,11.49,11.44,11.47,16200.0,11.4391,11.4591,11.4092,11.4391,16200.0
2005-12-09 15:50:00,11.47,11.49,11.44,11.47,7300.0,11.4391,11.4591,11.4092,11.4391,7300.0
2005-12-09 15:55:00,11.47,11.52,11.47,11.49,19000.0,11.4391,11.489,11.4391,11.4591,19000.0
2005-12-12 09:30:00,11.6,11.74,11.48,11.51,32300.0,11.5688,11.7084,11.4491,11.479,32300.0
2005-12-12 09:35:00,11.6,11.6,11.48,11.48,11200.0,11.5688,11.5688,11.4491,11.4491,11200.0
2005-12-12 09:40:00,11.48,11.48,11.39,11.4,4800.0,11.4491,11.4491,11.3594,11.3693,4800.0
2005-12-12 09:45:00,11.4,11.51,11.4,11.49,4600.0,11.3693,11.479,11.3693,11.4591,4600.0
2005-12-12 09:50:00,11.49,11.5,11.49,11.5,6100.0,11.4591,11.4691,11.4591,11.4691,6100.0
2005-12-12 09:55:00,11.46,11.48,11.46,11.46,1000.0,11.4292,11.4491,11.4292,11.4292,1000.0
2005-12-12 10:00:00,11.46,11.5,11.46,11.5,2800.0,11.4292,11.4691,11.4292,11.4691,2800.0
2005-12-12 10:05:00,11.5,11.5,11.49,11.5,1800.0,11.4691,11.4691,11.4591,11.4691,1800.0
2005-12-12 10:10:00,11.5,11.51,11.46,11.46,3800.0,11.4691,11.479,11.4292,11.4292,3800.0
2005-12-12 10:15:00,11.46,11.46,11.42,11.42,1700.0,11.4292,11.4292,11.3893,11.3893,1700.0
2005-12-12 10:20:00,11.41,11.44,11.41,11.41,600.0,11.3793,11.4092,11.3793,11.3793,600.0
2005-12-12 10:25:00,11.41,11.54,11.39,11.54,11900.0,11.3793,11.509,11.3594,11.509,11900.0
2005-12-12 10:30:00,11.52,11.53,11.41,11.43,6900.0,11.489,11.499,11.3793,11.3993,6900.0
2005-12-12 10:35:00,11.44,11.45,11.4,11.45,8600.0,11.4092,11.4192,11.3693,11.4192,8600.0
2005-12-12 10:40:00,11.45,11.57,11.45,11.55,7200.0,11.4192,11.5389,11.4192,11.5189,7200.0
2005-12-12 10:45:00,11.56,11.59,11.52,11.59,5400.0,11.5289,11.5588,11.489,11.5588,5400.0
2005-12-12 10:50:00,11.58,11.59,11.51,11.51,4800.0,11.5488,11.5588,11.479,11.479,4800.0
2005-12-12 10:55:00,11.51,11.54,11.51,11.51,3100.0,11.479,11.509,11.479,11.479,3100.0
2005-12-12 11:00:00,11.51,11.54,11.51,11.54,2300.0,11.479,11.509,11.479,11.509,2300.0
2005-12-12 11:05:00,11.56,11.57,11.54,11.55,3000.0,11.5289,11.5389,11.509,11.5189,3000.0
2005-12-12 11:10:00,11.54,11.56,11.54,11.56,2400.0,11.509,11.5289,11.509,11.5289,2400.0
2005-12-12 11:15:00,11.56,11.58,11.55,11.58,2200.0,11.5289,11.5488,11.5189,11.5488,2200.0
2005-12-12 11:20:00,11.58,11.58,11.57,11.57,800.0,11.5488,11.5488,11.5389,11.5389,800.0
2005-12-12 11:25:00,11.57,11.59,11.57,11.59,2600.0,11.5389,11.5588,11.5389,11.5588,2600.0
2005-12-12 11:30:00,11.58,11.58,11.55,11.55,2200.0,11.5488,11.5488,11.5189,11.5189,2200.0
2005-12-12 11:35:00,11.55,11.55,11.54,11.54,600.0,11.5189,11.5189,11.509,11.509,600.0
2005-12-12 11:40:00,11.54,11.55,11.54,11.54,3400.0,11.509,11.5189,11.509,11.509,3400.0
2005-12-12 11:45:00,11.54,11.56,11.54,11.55,2300.0,11.509,11.5289,11.509,11.5189,2300.0
2005-12-12 11:50:00,11.56,11.57,11.56,11.57,1800.0,11.5289,11.5389,11.5289,11.5389,1800.0
2005-12-12 11:55:00,11.56,11.56,11.54,11.54,900.0,11.5289,11.5289,11.509,11.509,900.0
2005-12-12 12:00:00,11.54,11.55,11.54,11.54,800.0,11.509,11.5189,11.509,11.509,800.0
2005-12-12 12:05:00,11.54,11.54,11.52,11.52,1300.0,11.509,11.509,11.489,11.489,1300.0
2005-12-12 12:10:00,11.52,11.53,11.52,11.52,1200.0,11.489,11.499,11.489,11.489,1200.0
2005-12-12 12:15:00,11.51,11.51,11.47,11.48,2800.0,11.479,11.479,11.4391,11.4491,2800.0
2005-12-12 12:20:00,11.47,11.47,11.46,11.46,1100.0,11.4391,11.4391,11.4292,11.4292,1100.0
2005-12-12 12:25:00,11.45,11.45,11.43,11.45,1200.0,11.4192,11.4192,11.3993,11.4192,1200.0
2005-12-12 12:30:00,11.43,11.43,11.39,11.39,2500.0,11.3993,11.3993,11.3594,11.3594,2500.0
2005-12-12 12:35:00,11.38,11.38,11.36,11.36,800.0,11.3494,11.3494,11.3294,11.3294,800.0
2005-12-12 12:40:00,11.36,11.37,11.35,11.35,1500.0,11.3294,11.3394,11.3195,11.3195,1500.0
2005-12-12 12:45:00,11.35,11.37,11.35,11.37,2400.0,11.3195,11.3394,11.3195,11.3394,2400.0
2005-12-12 12:50:00,11.36,11.37,11.36,11.36,500.0,11.3294,11.3394,11.3294,11.3294,500.0
2005-12-12 12:55:00,11.36,11.41,11.36,11.41,3300.0,11.3294,11.3793,11.3294,11.3793,3300.0
2005-12-12 13:00:00,11.41,11.41,11.35,11.35,3300.0,11.3793,11.3793,11.3195,11.3195,3300.0
2005-12-12 13:05:00,11.34,11.36,11.31,11.33,2700.0,11.3095,11.3294,11.2796,11.2995,2700.0
2005-12-12 13:10:00,11.32,11.34,11.32,11.34,2400.0,11.2895,11.3095,11.2895,11.3095,2400.0
2005-12-12 13:15:00,11.35,11.4,11.35,11.4,1700.0,11.3195,11.3693,11.3195,11.3693,1700.0
2005-12-12 13:20:00,11.42,11.43,11.42,11.42,1500.0,11.3893,11.3993,11.3893,11.3893,1500.0
2005-12-12 13:25:00,11.42,11.42,11.42,11.42,600.0,11.3893,11.3893,11.3893,11.3893,600.0
2005-12-12 13:30:00,11.41,11.41,11.4,11.4,1000.0,11.3793,11.3793,11.3693,11.3693,1000.0
2005-12-12 13:35:00,11.39,11.39,11.36,11.38,2000.0,11.3594,11.3594,11.3294,11.3494,2000.0
2005-12-12 13:40:00,11.38,11.39,11.38,11.39,1300.0,11.3494,11.3594,11.3494,11.3594,1300.0
2005-12-12 13:45:00,11.38,11.38,11.37,11.38,2200.0,11.3494,11.3494,11.3394,11.3494,2200.0
2005-12-12 13:50:00,11.38,11.38,11.37,11.37,1000.0,11.3494,11.3494,11.3394,11.3394,1000.0
2005-12-12 13:55:00,11.37,11.43,11.37,11.4,5600.0,11.3394,11.3993,11.3394,11.3693,5600.0
2005-12-12 14:00:00,11.42,11.47,11.4,11.44,15500.0,11.3893,11.4391,11.3693,11.4092,15500.0
2005-12-12 14:05:00,11.43,11.43,11.4,11.42,1800.0,11.3993,11.3993,11.3693,11.3893,1800.0
2005-12-12 14:10:00,11.41,11.41,11.41,11.41,200.0,11.3793,11.3793,11.3793,11.3793,200.0
2005-12-12 14:15:00,11.41,11.42,11.41,11.41,1300.0,11.3793,11.3893,11.3793,11.3793,1300.0
2005-12-12 14:20:00,11.42,11.46,11.41,11.46,12700.0,11.3893,11.4292,11.3793,11.4292,12700.0
2005-12-12 14:25:00,11.46,11.47,11.46,11.47,9100.0,11.4292,11.4391,11.4292,11.4391,9100.0
2005-12-12 14:30:00,11.48,11.49,11.47,11.48,8300.0,11.4491,11.4591,11.4391,11.4491,8300.0
2005-12-12 14:35:00,11.48,11.49,11.48,11.49,5700.0,11.4491,11.4591,11.4491,11.4591,5700.0
2005-12-12 14:40:00,11.49,11.49,11.47,11.47,4700.0,11.4591,11.4591,11.4391,11.4391,4700.0
2005-12-12 14:45:00,11.47,11.47,11.46,11.47,1500.0,11.4391,11.4391,11.4292,11.4391,1500.0
2005-12-12 14:50:00,11.46,11.46,11.45,11.45,8300.0,11.4292,11.4292,11.4192,11.4192,8300.0
2005-12-12 14:55:00,11.45,11.46,11.45,11.46,1600.0,11.4192,11.4292,11.4192,11.4292,1600.0
2005-12-12 15:00:00,11.46,11.46,11.45,11.46,6300.0,11.4292,11.4292,11.4192,11.4292,6300.0
2005-12-12 15:05:00,11.47,11.5,11.46,11.5,5100.0,11.4391,11.4691,11.4292,11.4691,5100.0
2005-12-12 15:10:00,11.49,11.59,11.48,11.56,5400.0,11.4591,11.5588,11.4491,11.5289,5400.0
2005-12-12 15:15:00,11.56,11.57,11.55,11.56,4200.0,11.5289,11.5389,11.5189,11.5289,4200.0
2005-12-12 15:20:00,11.56,11.59,11.55,11.55,7100.0,11.5289,11.5588,11.5189,11.5189,7100.0
2005-12-12 15:25:00,11.56,11.56,11.55,11.56,4500.0,11.5289,11.5289,11.5189,11.5289,4500.0
2005-12-12 15:30:00,11.56,11.64,11.56,11.6,9600.0,11.5289,11.6087,11.5289,11.5688,9600.0
2005-12-12 15:35:00,11.6,11.61,11.6,11.6,4600.0,11.5688,11.5788,11.5688,11.5688,4600.0
2005-12-12 15:40:00,11.6,11.64,11.59,11.64,9400.0,11.5688,11.6087,11.5588,11.6087,9400.0
2005-12-12 15:45:00,11.64,11.64,11.55,11.55,5500.0,11.6087,11.6087,11.5189,11.5189,5500.0
2005-12-12 15:50:00,11.56,11.58,11.55,11.56,8200.0,11.5289,11.5488,11.5189,11.5289,8200.0
2005-12-12 15:55:00,11.55,11.58,11.55,11.57,4300.0,11.5189,11.5488,11.5189,11.5389,4300.0
2005-12-13 09:30:00,11.65,11.65,11.53,11.65,3900.0,11.6187,11.6187,11.499,11.6187,3900.0
2005-12-13 09:35:00,11.57,11.57,11.53,11.54,3000.0,11.5389,11.5389,11.499,11.509,3000.0
2005-12-13 09:40:00,11.55,11.58,11.54,11.58,6600.0,11.5189,11.5488,11.509,11.5488,6600.0
2005-12-13 09:45:00,11.57,11.58,11.55,11.57,1700.0,11.5389,11.5488,11.5189,11.5389,1700.0
2005-12-13 09:50:00,11.56,11.56,11.55,11.55,5200.0,11.5289,11.5289,11.5189,11.5189,5200.0
2005-12-13 09:55:00,11.55,11.55,11.55,11.55,1900.0,11.5189,11.5189,11.5189,11.5189,1900.0
2005-12-13 10:00:00,11.59,11.59,11.56,11.56,600.0,11.5588,11.5588,11.5289,11.5289,600.0
2005-12-13 10:05:00,11.58,11.58,11.57,11.58,700.0,11.5488,11.5488,11.5389,11.5488,700.0
2005-12-13 10:10:00,11.58,11.6,11.58,11.58,1700.0,11.5488,11.5688,11.5488,11.5488,1700.0
2005-12-13 10:15:00,11.58,11.59,11.58,11.59,1200.0,11.5488,11.5588,11.5488,11.5588,1200.0
2005-12-13 10:20:00,11.59,11.59,11.58,11.58,1400.0,11.5588,11.5588,11.5488,11.5488,1400.0
2005-12-13 10:25:00,11.59,11.6,11.58,11.6,3200.0,11.5588,11.5688,11.5488,11.5688,3200.0
2005-12-13 10:30:00,11.6,11.61,11.6,11.61,1700.0,11.5688,11.5788,11.5688,11.5788,1700.0
2005-12-13 10:35:00,11.6,11.6,11.58,11.58,3000.0,11.5688,11.5688,11.5488,11.5488,3000.0
2005-12-13 10:40:00,11.58,11.58,11.55,11.56,1200.0,11.5488,11.5488,11.5189,11.5289,1200.0
2005-12-13 10:45:00,11.56,11.57,11.56,11.56,900.0,11.5289,11.5389,11.5289,11.5289,900.0
2005-12-13 10:50:00,11.57,11.6,11.57,11.6,16400.0,11.5389,11.5688,11.5389,11.5688,16400.0
2005-12-13 10:55:00,11.6,11.6,11.57,11.59,600.0,11.5688,11.5688,11.5389,11.5588,600.0
2005-12-13 11:00:00,11.61,11.61,11.59,11.6,600.0,11.5788,11.5788,11.5588,11.5688,600.0
2005-12-13 11:05:00,11.61,11.62,11.6,11.61,1700.0,11.5788,11.5887,11.5688,11.5788,1700.0
2005-12-13 11:10:00,11.61,11.61,11.56,11.58,2400.0,11.5788,11.5788,11.5289,11.5488,2400.0
2005-12-13 11:15:00,11.58,11.58,11.56,11.56,900.0,11.5488,11.5488,11.5289,11.5289,900.0
2005-12-13 11:20:00,11.57,11.57,11.55,11.56,2000.0,11.5389,11.5389,11.5189,11.5289,2000.0
2005-12-13 11:25:00,11.55,11.56,11.55,11.56,400.0,11.5189,11.5289,11.5189,11.5289,400.0
2005-12-13 11:30:00,11.56,11.57,11.55,11.56,800.0,11.5289,11.5389,11.5189,11.5289,800.0
2005-12-13 11:35:00,11.56,11.57,11.56,11.57,1000.0,11.5289,11.5389,11.5289,11.5389,1000.0
2005-12-13 11:40:00,11.57,11.57,11.56,11.56,400.0,11.5389,11.5389,11.5289,11.5289,400.0
2005-12-13 11:45:00,11.57,11.57,11.56,11.56,900.0,11.5389,11.5389,11.5289,11.5289,900.0
2005-12-13 11:50:00,11.58,11.58,11.57,11.58,600.0,11.5488,11.5488,11.5389,11.5488,600.0
2005-12-13 11:55:00,11.58,11.59,11.56,11.57,1200.0,11.5488,11.5588,11.5289,11.5389,1200.0
2005-12-13 12:00:00,11.58,11.58,11.57,11.58,400.0,11.5488,11.5488,11.5389,11.5488,400.0
2005-12-13 12:05:00,11.58,11.58,11.57,11.58,900.0,11.5488,11.5488,11.5389,11.5488,900.0
2005-12-13 12:10:00,11.58,11.58,11.58,11.58,600.0,11.5488,11.5488,11.5488,11.5488,600.0
2005-12-13 12:15:00,11.57,11.58,11.57,11.57,600.0,11.5389,11.5488,11.5389,11.5389,600.0
2005-12-13 12:20:00,11.57,11.59,11.57,11.59,1000.0,11.5389,11.5588,11.5389,11.5588,1000.0
2005-12-13 12:25:00,11.57,11.59,11.57,11.58,900.0,11.5389,11.5588,11.5389,11.5488,900.0
2005-12-13 12:30:00,11.58,11.58,11.58,11.58,600.0,11.5488,11.5488,11.5488,11.5488,600.0
2005-12-13 12:35:00,11.58,11.58,11.58,11.58,500.0,11.5488,11.5488,11.5488,11.5488,500.0
2005-12-13 12:40:00,11.59,11.59,11.58,11.58,800.0,11.5588,11.5588,11.5488,11.5488,800.0
2005-12-13 12:45:00,11.58,11.59,11.58,11.59,300.0,11.5488,11.5588,11.5488,11.5588,300.0
2005-12-13 12:50:00,11.58,11.59,11.58,11.58,600.0,11.5488,11.5588,11.5488,11.5488,600.0
2005-12-13 12:55:00,11.59,11.59,11.58,11.59,800.0,11.5588,11.5588,11.5488,11.5588,800.0
2005-12-13 13:00:00,11.58,11.59,11.55,11.55,2000.0,11.5488,11.5588,11.5189,11.5189,2000.0
2005-12-13 13:05:00,11.55,11.55,11.55,11.55,1100.0,11.5189,11.5189,11.5189,11.5189,1100.0
2005-12-13 13:10:00,11.55,11.56,11.55,11.55,600.0,11.5189,11.5289,11.5189,11.5189,600.0
2005-12-13 13:15:00,11.55,11.55,11.55,11.55,400.0,11.5189,11.5189,11.5189,11.5189,400.0
2005-12-13 13:20:00,11.55,11.55,11.55,11.55,700.0,11.5189,11.5189,11.5189,11.5189,700.0
2005-12-13 13:25:00,11.55,11.55,11.55,11.55,800.0,11.5189,11.5189,11.5189,11.5189,800.0
2005-12-13 13:30:00,11.55,11.55,11.55,11.55,200.0,11.5189,11.5189,11.5189,11.5189,200.0
2005-12-13 13:35:00,11.55,11.55,11.55,11.55,0.0,11.5189,11.5189,11.5189,11.5189,0.0
2005-12-13 13:40:00,11.55,11.55,11.55,11.55,100.0,11.5189,11.5189,11.5189,11.5189,100.0
2005-12-13 13:45:00,11.55,11.55,11.55,11.55,700.0,11.5189,11.5189,11.5189,11.5189,700.0
2005-12-13 13:50:00,11.55,11.56,11.55,11.55,1100.0,11.5189,11.5289,11.5189,11.5189,1100.0
2005-12-13 13:55:00,11.55,11.56,11.55,11.56,1700.0,11.5189,11.5289,11.5189,11.5289,1700.0
2005-12-13 14:00:00,11.56,11.56,11.55,11.56,600.0,11.5289,11.5289,11.5189,11.5289,600.0
2005-12-13 14:05:00,11.56,11.56,11.56,11.56,100.0,11.5289,11.5289,11.5289,11.5289,100.0
2005-12-13 14:10:00,11.56,11.57,11.56,11.57,800.0,11.5289,11.5389,11.5289,11.5389,800.0
2005-12-13 14:15:00,11.57,11.58,11.56,11.58,1500.0,11.5389,11.5488,11.5289,11.5488,1500.0
2005-12-13 14:20:00,11.58,11.74,11.58,11.73,5900.0,11.5488,11.7084,11.5488,11.6984,5900.0
2005-12-13 14:25:00,11.72,11.73,11.65,11.68,5300.0,11.6885,11.6984,11.6187,11.6486,5300.0
2005-12-13 14:30:00,11.69,11.7,11.67,11.67,3100.0,11.6586,11.6685,11.6386,11.6386,3100.0
2005-12-13 14:35:00,11.67,11.72,11.67,11.71,3600.0,11.6386,11.6885,11.6386,11.6785,3600.0
2005-12-13 14:40:00,11.73,11.74,11.68,11.71,6500.0,11.6984,11.7084,11.6486,11.6785,6500.0
2005-12-13 14:45:00,11.72,11.73,11.71,11.71,1900.0,11.6885,11.6984,11.6785,11.6785,1900.0
2005-12-13 14:50:00,11.71,11.74,11.71,11.74,2400.0,11.6785,11.7084,11.6785,11.7084,2400.0
2005-12-13 14:55:00,11.74,11.75,11.73,11.74,3000.0,11.7084,11.7184,11.6984,11.7084,3000.0
2005-12-13 15:00:00,11.74,11.74,11.71,11.71,3800.0,11.7084,11.7084,11.6785,11.6785,3800.0
2005-12-13 15:05:00,11.71,11.72,11.71,11.72,3100.0,11.6785,11.6885,11.6785,11.6885,3100.0
2005-12-13 15:10:00,11.71,11.72,11.71,11.72,3700.0,11.6785,11.6885,11.6785,11.6885,3700.0
2005-12-13 15:15:00,11.73,11.73,11.71,11.71,7300.0,11.6984,11.6984,11.6785,11.6785,7300.0
2005-12-13 15:20:00,11.71,11.72,11.69,11.7,7300.0,11.6785,11.6885,11.6586,11.6685,7300.0
2005-12-13 15:25:00,11.7,11.7,11.68,11.7,3300.0,11.6685,11.6685,11.6486,11.6685,3300.0
2005-12-13 15:30:00,11.7,11.71,11.69,11.71,8000.0,11.6685,11.6785,11.6586,11.6785,8000.0
2005-12-13 15:35:00,11.7,11.72,11.7,11.71,4500.0,11.6685,11.6885,11.6685,11.6785,4500.0
2005-12-13 15:40:00,11.72,11.73,11.68,11.72,5700.0,11.6885,11.6984,11.6486,11.6885,5700.0
2005-12-13 15:45:00,11.71,11.71,11.69,11.7,3800.0,11.6785,11.6785,11.6586,11.6685,3800.0
2005-12-13 15:50:00,11.69,11.69,11.66,11.66,3900.0,11.6586,11.6586,11.6286,11.6286,3900.0
2005-12-13 15:55:00,11.66,11.71,11.65,11.7,10200.0,11.6286,11.6785,11.6187,11.6685,10200.0
2005-12-14 09:30:00,11.62,11.8,11.62,11.8,6400.0,11.5887,11.7683,11.5887,11.7683,6400.0
2005-12-14 09:35:00,11.83,12.01,11.78,11.99,11000.0,11.7982,11.9777,11.7483,11.9577,11000.0
2005-12-14 09:40:00,11.93,11.93,11.8,11.83,3500.0,11.8979,11.8979,11.7683,11.7982,3500.0
2005-12-14 09:45:00,11.87,11.95,11.85,11.88,3000.0,11.8381,11.9179,11.8181,11.848,3000.0
2005-12-14 09:50:00,11.88,11.88,11.81,11.86,5000.0,11.848,11.848,11.7782,11.8281,5000.0
2005-12-14 09:55:00,11.85,11.85,11.8,11.82,4800.0,11.8181,11.8181,11.7683,11.7882,4800.0
2005-12-14 10:00:00,11.8,11.81,11.68,11.68,5500.0,11.7683,11.7782,11.6486,11.6486,5500.0
2005-12-14 10:05:00,11.66,11.7,11.66,11.67,2400.0,11.6286,11.6685,11.6286,11.6386,2400.0
2005-12-14 10:10:00,11.67,11.71,11.67,11.71,1500.0,11.6386,11.6785,11.6386,11.6785,1500.0
2005-12-14 10:15:00,11.7,11.72,11.69,11.71,1200.0,11.6685,11.6885,11.6586,11.6785,1200.0
2005-12-14 10:20:00,11.71,11.72,11.65,11.65,2800.0,11.6785,11.6885,11.6187,11.6187,2800.0
2005-12-14 10:25:00,11.65,11.65,11.65,11.65,1300.0,11.6187,11.6187,11.6187,11.6187,1300.0
2005-12-14 10:30:00,11.65,11.66,11.61,11.66,3100.0,11.6187,11.6286,11.5788,11.6286,3100.0
2005-12-14 10:35:00,11.66,11.68,11.65,11.65,3200.0,11.6286,11.6486,11.6187,11.6187,3200.0
2005-12-14 10:40:00,11.66,11.66,11.62,11.63,900.0,11.6286,11.6286,11.5887,11.5987,900.0
2005-12-14 10:45:00,11.62,11.65,11.6,11.6,4300.0,11.5887,11.6187,11.5688,11.5688,4300.0
2005-12-14 10:50:00,11.6,11.65,11.59,11.65,5600.0,11.5688,11.6187,11.5588,11.6187,5600.0
2005-12-14 10:55:00,11.63,11.63,11.61,11.62,1100.0,11.5987,11.5987,11.5788,11.5887,1100.0
2005-12-14 11:00:00,11.6,11.61,11.59,11.6,1700.0,11.5688,11.5788,11.5588,11.5688,1700.0
2005-12-14 11:05:00,11.61,11.61,11.56,11.57,1100.0,11.5788,11.5788,11.5289,11.5389,1100.0
2005-12-14 11:10:00,11.58,11.6,11.56,11.58,1100.0,11.5488,11.5688,11.5289,11.5488,1100.0
2005-12-14 11:15:00,11.58,11.6,11.57,11.6,800.0,11.5488,11.5688,11.5389,11.5688,800.0
2005-12-14 11:20:00,11.59,11.6,11.59,11.6,400.0,11.5588,11.5688,11.5588,11.5688,400.0
2005-12-14 11:25:00,11.61,11.62,11.61,11.61,1500.0,11.5788,11.5887,11.5788,11.5788,1500.0
2005-12-14 11:30:00,11.6,11.6,11.58,11.58,900.0,11.5688,11.5688,11.5488,11.5488,900.0
2005-12-14 11:35:00,11.57,11.58,11.57,11.58,500.0,11.5389,11.5488,11.5389,11.5488,500.0
2005-12-14 11:40:00,11.58,11.59,11.57,11.59,1100.0,11.5488,11.5588,11.5389,11.5588,1100.0
2005-12-14 11:45:00,11.58,11.6,11.58,11.6,600.0,11.5488,11.5688,11.5488,11.5688,600.0
2005-12-14 11:50:00,11.59,11.6,11.58,11.58,400.0,11.5588,11.5688,11.5488,11.5488,400.0
2005-12-14 11:55:00,11.59,11.59,11.58,11.59,900.0,11.5588,11.5588,11.5488,11.5588,900.0
2005-12-14 12:00:00,11.6,11.62,11.59,11.62,800.0,11.5688,11.5887,11.5588,11.5887,800.0
2005-12-14 12:05:00,11.59,11.62,11.59,11.61,1200.0,11.5588,11.5887,11.5588,11.5788,1200.0
2005-12-14 12:10:00,11.62,11.62,11.6,11.61,1000.0,11.5887,11.5887,11.5688,11.5788,1000.0
2005-12-14 12:15:00,11.6,11.61,11.6,11.6,900.0,11.5688,11.5788,11.5688,11.5688,900.0
2005-12-14 12:20:00,11.6,11.61,11.6,11.61,1900.0,11.5688,11.5788,11.5688,11.5788,1900.0
2005-12-14 12:25:00,11.62,11.62,11.59,11.59,800.0,11.5887,11.5887,11.5588,11.5588,800.0
2005-12-14 12:30:00,11.59,11.59,11.59,11.59,100.0,11.5588,11.5588,11.5588,11.5588,100.0
2005-12-14 12:35:00,11.59,11.61,11.59,11.61,500.0,11.5588,11.5788,11.5588,11.5788,500.0
2005-12-14 12:40:00,11.61,11.61,11.61,11.61,200.0,11.5788,11.5788,11.5788,11.5788,200.0
2005-12-14 12:45:00,11.61,11.61,11.6,11.61,500.0,11.5788,11.5788,11.5688,11.5788,500.0
2005-12-14 12:50:00,11.6,11.63,11.6,11.63,900.0,11.5688,11.5987,11.5688,11.5987,900.0
2005-12-14 12:55:00,11.64,11.64,11.63,11.64,400.0,11.6087,11.6087,11.5987,11.6087,400.0
2005-12-14 13:00:00,11.63,11.63,11.63,11.63,400.0,11.5987,11.5987,11.5987,11.5987,400.0
2005-12-14 13:05:00,11.63,11.64,11.62,11.62,1300.0,11.5987,11.6087,11.5887,11.5887,1300.0
2005-12-14 13:10:00,11.64,11.64,11.63,11.63,700.0,11.6087,11.6087,11.5987,11.5987,700.0
2005-12-14 13:15:00,11.63,11.64,11.63,11.64,500.0,11.5987,11.6087,11.5987,11.6087,500.0
2005-12-14 13:20:00,11.64,11.65,11.63,11.64,900.0,11.6087,11.6187,11.5987,11.6087,900.0
2005-12-14 13:25:00,11.64,11.64,11.64,11.64,0.0,11.6087,11.6087,11.6087,11.6087,0.0
2005-12-14 13:30:00,11.65,11.66,11.65,11.65,1000.0,11.6187,11.6286,11.6187,11.6187,1000.0
2005-12-14 13:35:00,11.65,11.66,11.65,11.66,700.0,11.6187,11.6286,11.6187,11.6286,700.0
2005-12-14 13:40:00,11.66,11.69,11.65,11.68,2800.0,11.6286,11.6586,11.6187,11.6486,2800.0
2005-12-14 13:45:00,11.68,11.7,11.67,11.7,2400.0,11.6486,11.6685,11.6386,11.6685,2400.0
2005-12-14 13:50:00,11.72,11.79,11.72,11.77,3300.0,11.6885,11.7583,11.6885,11.7383,3300.0
2005-12-14 13:55:00,11.77,11.77,11.73,11.73,1500.0,11.7383,11.7383,11.6984,11.6984,1500.0
2005-12-14 14:00:00,11.73,11.74,11.73,11.73,2000.0,11.6984,11.7084,11.6984,11.6984,2000.0
2005-12-14 14:05:00,11.72,11.74,11.7,11.74,8700.0,11.6885,11.7084,11.6685,11.7084,8700.0
2005-12-14 14:10:00,11.7,11.71,11.7,11.71,2800.0,11.6685,11.6785,11.6685,11.6785,2800.0
2005-12-14 14:15:00,11.71,11.71,11.71,11.71,300.0,11.6785,11.6785,11.6785,11.6785,300.0
2005-12-14 14:20:00,11.7,11.74,11.7,11.74,2000.0,11.6685,11.7084,11.6685,11.7084,2000.0
2005-12-14 14:25:00,11.71,11.76,11.71,11.76,500.0,11.6785,11.7284,11.6785,11.7284,500.0
2005-12-14 14:30:00,11.74,11.74,11.72,11.72,3700.0,11.7084,11.7084,11.6885,11.6885,3700.0
2005-12-14 14:35:00,11.72,11.72,11.71,11.72,400.0,11.6885,11.6885,11.6785,11.6885,400.0
2005-12-14 14:40:00,11.72,11.72,11.71,11.71,500.0,11.6885,11.6885,11.6785,11.6785,500.0
2005-12-14 14:45:00,11.7,11.72,11.69,11.71,1900.0,11.6685,11.6885,11.6586,11.6785,1900.0
2005-12-14 14:50:00,11.7,11.7,11.69,11.69,700.0,11.6685,11.6685,11.6586,11.6586,700.0
2005-12-14 14:55:00,11.69,11.73,11.69,11.73,1500.0,11.6586,11.6984,11.6586,11.6984,1500.0
2005-12-14 15:00:00,11.71,11.71,11.7,11.7,400.0,11.6785,11.6785,11.6685,11.6685,400.0
2005-12-14 15:05:00,11.7,11.71,11.69,11.7,2600.0,11.6685,11.6785,11.6586,11.6685,2600.0
2005-12-14 15:10:00,11.7,11.7,11.7,11.7,1200.0,11.6685,11.6685,11.6685,11.6685,1200.0
2005-12-14 15:15:00,11.7,11.71,11.68,11.69,6600.0,11.6685,11.6785,11.6486,11.6586,6600.0
2005-12-14 15:20:00,11.68,11.68,11.68,11.68,400.0,11.6486,11.6486,11.6486,11.6486,400.0
2005-12-14 15:25:00,11.68,11.69,11.67,11.67,5100.0,11.6486,11.6586,11.6386,11.6386,5100.0
2005-12-14 15:30:00,11.65,11.65,11.63,11.63,3300.0,11.6187,11.6187,11.5987,11.5987,3300.0
2005-12-14 15:35:00,11.63,11.63,11.62,11.62,3100.0,11.5987,11.5987,11.5887,11.5887,3100.0
2005-12-14 15:40:00,11.62,11.62,11.62,11.62,3600.0,11.5887,11.5887,11.5887,11.5887,3600.0
2005-12-14 15:45:00,11.63,11.7,11.62,11.68,9200.0,11.5987,11.6685,11.5887,11.6486,9200.0
2005-12-14 15:50:00,11.67,11.67,11.64,11.66,2500.0,11.6386,11.6386,11.6087,11.6286,2500.0
2005-12-14 15:55:00,11.65,11.67,11.65,11.66,5800.0,11.6187,11.6386,11.6187,11.6286,5800.0
2005-12-15 09:30:00,11.64,11.66,11.62,11.66,3900.0,11.6087,11.6286,11.5887,11.6286,3900.0
2005-12-15 09:35:00,11.74,11.83,11.74,11.8,4800.0,11.7084,11.7982,11.7084,11.7683,4800.0
2005-12-15 09:40:00,11.8,11.98,11.8,11.98,5900.0,11.7683,11.9478,11.7683,11.9478,5900.0
2005-12-15 09:45:00,11.97,11.97,11.9,11.9,8900.0,11.9378,11.9378,11.868,11.868,8900.0
2005-12-15 09:50:00,11.92,11.99,11.89,11.97,7400.0,11.8879,11.9577,11.858,11.9378,7400.0
2005-12-15 09:55:00,11.99,12.08,11.99,12.01,9300.0,11.9577,12.0475,11.9577,11.9777,9300.0
2005-12-15 10:00:00,12.01,12.08,12.01,12.01,7700.0,11.9777,12.0475,11.9777,11.9777,7700.0
2005-12-15 10:05:00,12.0,12.03,12.0,12.01,10800.0,11.9677,11.9976,11.9677,11.9777,10800.0
2005-12-15 10:10:00,12.02,12.04,12.0,12.0,12400.0,11.9877,12.0076,11.9677,11.9677,12400.0
2005-12-15 10:15:00,12.0,12.01,11.8,11.89,16400.0,11.9677,11.9777,11.7683,11.858,16400.0
2005-12-15 10:20:00,11.91,12.08,11.86,11.86,14800.0,11.878,12.0475,11.8281,11.8281,14800.0
2005-12-15 10:25:00,11.86,11.97,11.86,11.97,4900.0,11.8281,11.9378,11.8281,11.9378,4900.0
2005-12-15 10:30:00,11.97,11.97,11.87,11.89,5500.0,11.9378,11.9378,11.8381,11.858,5500.0
2005-12-15 10:35:00,11.89,11.9,11.87,11.9,4300.0,11.858,11.868,11.8381,11.868,4300.0
2005-12-15 10:40:00,11.9,11.92,11.9,11.91,1800.0,11.868,11.8879,11.868,11.878,1800.0
2005-12-15 10:45:00,11.92,12.04,11.91,12.01,7100.0,11.8879,12.0076,11.878,11.9777,7100.0
2005-12-15 10:50:00,12.01,12.01,12.0,12.0,1500.0,11.9777,11.9777,11.9677,11.9677,1500.0
2005-12-15 10:55:00,12.0,12.02,12.0,12.02,1200.0,11.9677,11.9877,11.9677,11.9877,1200.0
2005-12-15 11:00:00,12.03,12.03,11.95,11.96,5700.0,11.9976,11.9976,11.9179,11.9278,5700.0
2005-12-15 11:05:00,11.96,11.98,11.95,11.97,1600.0,11.9278,11.9478,11.9179,11.9378,1600.0
2005-12-15 11:10:00,11.96,11.98,11.95,11.95,2100.0,11.9278,11.9478,11.9179,11.9179,2100.0
2005-12-15 11:15:00,11.96,11.98,11.95,11.97,1900.0,11.9278,11.9478,11.9179,11.9378,1900.0
2005-12-15 11:20:00,11.98,11.98,11.97,11.98,900.0,11.9478,11.9478,11.9378,11.9478,900.0
2005-12-15 11:25:00,11.98,11.98,11.96,11.96,3400.0,11.9478,11.9478,11.9278,11.9278,3400.0
2005-12-15 11:30:00,11.93,11.94,11.93,11.94,400.0,11.8979,11.9079,11.8979,11.9079,400.0
2005-12-15 11:35:00,11.95,11.98,11.95,11.97,1400.0,11.9179,11.9478,11.9179,11.9378,1400.0
2005-12-15 11:40:00,11.97,11.97,11.97,11.97,0.0,11.9378,11.9378,11.9378,11.9378,0.0
2005-12-15 11:45:00,11.97,11.98,11.97,11.98,600.0,11.9378,11.9478,11.9378,11.9478,600.0
2005-12-15 11:50:00,11.98,11.98,11.97,11.98,700.0,11.9478,11.9478,11.9378,11.9478,700.0
2005-12-15 11:55:00,11.96,11.97,11.96,11.96,400.0,11.9278,11.9378,11.9278,11.9278,400.0
2005-12-15 12:00:00,11.96,11.98,11.96,11.97,1200.0,11.9278,11.9478,11.9278,11.9378,1200.0
2005-12-15 12:05:00,11.97,11.98,11.96,11.98,1200.0,11.9378,11.9478,11.9278,11.9478,1200.0
2005-12-15 12:10:00,11.96,11.98,11.96,11.98,1700.0,11.9278,11.9478,11.9278,11.9478,1700.0
2005-12-15 12:15:00,11.97,11.99,11.97,11.99,1400.0,11.9378,11.9577,11.9378,11.9577,1400.0
2005-12-15 12:20:00,12.0,12.0,11.98,11.99,2100.0,11.9677,11.9677,11.9478,11.9577,2100.0
2005-12-15 12:25:00,11.98,11.99,11.9,11.9,8300.0,11.9478,11.9577,11.868,11.868,8300.0
2005-12-15 12:30:00,11.9,11.91,11.9,11.91,1200.0,11.868,11.878,11.868,11.878,1200.0
2005-12-15 12:35:00,11.91,11.91,11.9,11.9,1100.0,11.878,11.878,11.868,11.868,1100.0
2005-12-15 12:40:00,11.91,11.91,11.9,11.9,300.0,11.878,11.878,11.868,11.868,300.0
2005-12-15 12:45:00,11.91,11.96,11.91,11.95,3400.0,11.878,11.9278,11.878,11.9179,3400.0
2005-12-15 12:50:00,11.94,11.95,11.92,11.95,2700.0,11.9079,11.9179,11.8879,11.9179,2700.0
2005-12-15 12:55:00,11.94,11.96,11.94,11.96,1600.0,11.9079,11.9278,11.9079,11.9278,1600.0
2005-12-15 13:00:00,11.96,11.96,11.94,11.95,1600.0,11.9278,11.9278,11.9079,11.9179,1600.0
2005-12-15 13:05:00,11.95,11.97,11.95,11.97,5300.0,11.9179,11.9378,11.9179,11.9378,5300.0
2005-12-15 13:10:00,11.97,11.97,11.96,11.97,2400.0,11.9378,11.9378,11.9278,11.9378,2400.0
2005-12-15 13:15:00,11.96,11.96,11.96,11.96,1200.0,11.9278,11.9278,11.9278,11.9278,1200.0
2005-12-15 13:20:00,11.96,11.97,11.96,11.96,1200.0,11.9278,11.9378,11.9278,11.9278,1200.0
2005-12-15 13:25:00,11.96,12.02,11.96,12.01,5700.0,11.9278,11.9877,11.9278,11.9777,5700.0
2005-12-15 13:30:00,12.0,12.01,12.0,12.01,900.0,11.9677,11.9777,11.9677,11.9777,900.0
2005-12-15 13:35:00,12.01,12.03,12.01,12.03,2700.0,11.9777,11.9976,11.9777,11.9976,2700.0
2005-12-15 13:40:00,12.02,12.04,12.02,12.02,900.0,11.9877,12.0076,11.9877,11.9877,900.0
2005-12-15 13:45:00,12.03,12.03,12.01,12.02,3100.0,11.9976,11.9976,11.9777,11.9877,3100.0
2005-12-15 13:50:00,12.02,12.03,12.01,12.03,4000.0,11.9877,11.9976,11.9777,11.9976,4000.0
2005-12-15 13:55:00,12.02,12.04,11.99,11.99,2900.0,11.9877,12.0076,11.9577,11.9577,2900.0
2005-12-15 14:00:00,11.99,12.01,11.99,12.01,1500.0,11.9577,11.9777,11.9577,11.9777,1500.0
2005-12-15 14:05:00,12.01,12.01,11.99,11.99,400.0,11.9777,11.9777,11.9577,11.9577,400.0
2005-12-15 14:10:00,11.99,12.0,11.98,12.0,3100.0,11.9577,11.9677,11.9478,11.9677,3100.0
2005-12-15 14:15:00,12.01,12.04,12.0,12.02,4400.0,11.9777,12.0076,11.9677,11.9877,4400.0
2005-12-15 14:20:00,12.02,12.02,12.0,12.01,1000.0,11.9877,11.9877,11.9677,11.9777,1000.0
2005-12-15 14:25:00,12.01,12.01,12.0,12.0,3000.0,11.9777,11.9777,11.9677,11.9677,3000.0
2005-12-15 14:30:00,12.0,12.01,11.98,12.0,6100.0,11.9677,11.9777,11.9478,11.9677,6100.0
2005-12-15 14:35:00,12.0,12.01,12.0,12.0,1700.0,11.9677,11.9777,11.9677,11.9677,1700.0
2005-12-15 14:40:00,12.0,12.01,12.0,12.01,600.0,11.9677,11.9777,11.9677,11.9777,600.0
2005-12-15 14:45:00,12.0,12.01,11.95,11.96,4800.0,11.9677,11.9777,11.9179,11.9278,4800.0
2005-12-15 14:50:00,11.96,12.01,11.96,11.99,5800.0,11.9278,11.9777,11.9278,11.9577,5800.0
2005-12-15 14:55:00,11.99,12.04,11.99,12.02,2900.0,11.9577,12.0076,11.9577,11.9877,2900.0
2005-12-15 15:00:00,12.02,12.05,12.02,12.03,4700.0,11.9877,12.0176,11.9877,11.9976,4700.0
2005-12-15 15:05:00,12.02,12.05,12.02,12.04,3900.0,11.9877,12.0176,11.9877,12.0076,3900.0
2005-12-15 15:10:00,12.04,12.06,11.97,12.02,12500.0,12.0076,12.0276,11.9378,11.9877,12500.0
2005-12-15 15:15:00,12.02,12.02,12.01,12.01,3200.0,11.9877,11.9877,11.9777,11.9777,3200.0
2005-12-15 15:20:00,12.01,12.05,12.01,12.03,7100.0,11.9777,12.0176,11.9777,11.9976,7100.0
2005-12-15 15:25:00,12.03,12.04,12.0,12.0,4900.0,11.9976,12.0076,11.9677,11.9677,4900.0
2005-12-15 15:30:00,12.0,12.04,12.0,12.04,4000.0,11.9677,12.0076,11.9677,12.0076,4000.0
2005-12-15 15:35:00,12.04,12.05,12.0,12.0,1800.0,12.0076,12.0176,11.9677,11.9677,1800.0
2005-12-15 15:40:00,12.0,12.06,12.0,12.06,10600.0,11.9677,12.0276,11.9677,12.0276,10600.0
2005-12-15 15:45:00,12.05,12.06,12.05,12.05,6400.0,12.0176,12.0276,12.0176,12.0176,6400.0
2005-12-15 15:50:00,12.04,12.04,11.96,11.96,8900.0,12.0076,12.0076,11.9278,11.9278,8900.0
2005-12-15 15:55:00,11.98,12.01,11.97,12.0,8900.0,11.9478,11.9777,11.9378,11.9677,8900.0
2005-12-16 09:30:00,12.04,12.17,12.04,12.09,344200.0,12.0076,12.1373,12.0076,12.0575,344200.0
2005-12-16 09:35:00,12.14,12.15,12.06,12.06,4900.0,12.1073,12.1173,12.0276,12.0276,4900.0
2005-12-16 09:40:00,12.06,12.06,12.04,12.04,3900.0,12.0276,12.0276,12.0076,12.0076,3900.0
2005-12-16 09:45:00,12.04,12.04,12.02,12.03,3500.0,12.0076,12.0076,11.9877,11.9976,3500.0
2005-12-16 09:50:00,12.02,12.04,12.0,12.01,2500.0,11.9877,12.0076,11.9677,11.9777,2500.0
2005-12-16 09:55:00,12.01,12.01,12.0,12.01,600.0,11.9777,11.9777,11.9677,11.9777,600.0
2005-12-16 10:00:00,12.0,12.01,12.0,12.0,4600.0,11.9677,11.9777,11.9677,11.9677,4600.0
2005-12-16 10:05:00,12.0,12.0,11.98,11.98,3800.0,11.9677,11.9677,11.9478,11.9478,3800.0
2005-12-16 10:10:00,11.98,11.98,11.98,11.98,500.0,11.9478,11.9478,11.9478,11.9478,500.0
2005-12-16 10:15:00,11.98,11.99,11.97,11.98,3500.0,11.9478,11.9577,11.9378,11.9478,3500.0
2005-12-16 10:20:00,11.98,12.0,11.98,12.0,3100.0,11.9478,11.9677,11.9478,11.9677,3100.0
2005-12-16 10:25:00,12.0,12.05,12.0,12.03,3700.0,11.9677,12.0176,11.9677,11.9976,3700.0
2005-12-16 10:30:00,12.05,12.05,12.01,12.01,1100.0,12.0176,12.0176,11.9777,11.9777,1100.0
2005-12-16 10:35:00,12.01,12.01,11.99,12.01,900.0,11.9777,11.9777,11.9577,11.9777,900.0
2005-12-16 10:40:00,12.01,12.01,12.0,12.0,400.0,11.9777,11.9777,11.9677,11.9677,400.0
2005-12-16 10:45:00,12.0,12.0,12.0,12.0,100.0,11.9677,11.9677,11.9677,11.9677,100.0
2005-12-16 10:50:00,12.01,12.01,12.01,12.01,800.0,11.9777,11.9777,11.9777,11.9777,800.0
2005-12-16 10:55:00,12.01,12.06,12.01,12.05,900.0,11.9777,12.0276,11.9777,12.0176,900.0
2005-12-16 11:00:00,12.04,12.05,12.02,12.04,2900.0,12.0076,12.0176,11.9877,12.0076,2900.0
2005-12-16 11:05:00,12.02,12.02,12.02,12.02,200.0,11.9877,11.9877,11.9877,11.9877,200.0
2005-12-16 11:10:00,12.03,12.08,12.03,12.08,3200.0,11.9976,12.0475,11.9976,12.0475,3200.0
2005-12-16 11:15:00,12.08,12.09,12.08,12.08,600.0,12.0475,12.0575,12.0475,12.0475,600.0
2005-12-16 11:20:00,12.09,12.09,12.08,12.08,400.0,12.0575,12.0575,12.0475,12.0475,400.0
2005-12-16 11:25:00,12.09,12.09,12.09,12.09,200.0,12.0575,12.0575,12.0575,12.0575,200.0
2005-12-16 11:30:00,12.1,12.1,12.08,12.08,3100.0,12.0674,12.0674,12.0475,12.0475,3100.0
2005-12-16 11:35:00,12.08,12.09,12.08,12.09,700.0,12.0475,12.0575,12.0475,12.0575,700.0
2005-12-16 11:40:00,12.09,12.13,12.07,12.08,2400.0,12.0575,12.0974,12.0375,12.0475,2400.0
2005-12-16 11:45:00,12.08,12.08,12.02,12.02,3600.0,12.0475,12.0475,11.9877,11.9877,3600.0
2005-12-16 11:50:00,12.02,12.03,12.02,12.02,500.0,11.9877,11.9976,11.9877,11.9877,500.0
2005-12-16 11:55:00,12.02,12.03,12.02,12.02,700.0,11.9877,11.9976,11.9877,11.9877,700.0
2005-12-16 12:00:00,12.01,12.01,12.01,12.01,1500.0,11.9777,11.9777,11.9777,11.9777,1500.0
2005-12-16 12:05:00,12.01,12.01,12.01,12.01,1300.0,11.9777,11.9777,11.9777,11.9777,1300.0
2005-12-16 12:10:00,12.01,12.01,12.0,12.0,200.0,11.9777,11.9777,11.9677,11.9677,200.0
2005-12-16 12:15:00,12.01,12.02,12.01,12.02,600.0,11.9777,11.9877,11.9777,11.9877,600.0
2005-12-16 12:20:00,12.01,12.01,12.01,12.01,900.0,11.9777,11.9777,11.9777,11.9777,900.0
2005-12-16 12:25:00,12.01,12.02,12.01,12.01,1700.0,11.9777,11.9877,11.9777,11.9777,1700.0
2005-12-16 12:30:00,12.01,12.01,12.01,12.01,0.0,11.9777,11.9777,11.9777,11.9777,0.0
2005-12-16 12:35:00,12.01,12.02,12.01,12.01,400.0,11.9777,11.9877,11.9777,11.9777,400.0
2005-12-16 12:40:00,12.01,12.02,12.01,12.02,6400.0,11.9777,11.9877,11.9777,11.9877,6400.0
2005-12-16 12:45:00,12.02,12.02,12.02,12.02,1700.0,11.9877,11.9877,11.9877,11.9877,1700.0
2005-12-16 12:50:00,12.02,12.03,12.01,12.02,3900.0,11.9877,11.9976,11.9777,11.9877,3900.0
2005-12-16 12:55:00,12.02,12.02,12.0,12.02,2200.0,11.9877,11.9877,11.9677,11.9877,2200.0
2005-12-16 13:00:00,12.02,12.02,12.01,12.01,800.0,11.9877,11.9877,11.9777,11.9777,800.0
2005-12-16 13:05:00,12.01,12.03,12.01,12.03,2100.0,11.9777,11.9976,11.9777,11.9976,2100.0
2005-12-16 13:10:00,12.02,12.02,12.02,12.02,3900.0,11.9877,11.9877,11.9877,11.9877,3900.0
2005-12-16 13:15:00,12.03,12.03,12.02,12.02,2100.0,11.9976,11.9976,11.9877,11.9877,2100.0
2005-12-16 13:20:00,12.02,12.03,12.02,12.02,1000.0,11.9877,11.9976,11.9877,11.9877,1000.0
2005-12-16 13:25:00,12.02,12.03,12.02,12.02,2500.0,11.9877,11.9976,11.9877,11.9877,2500.0
2005-12-16 13:30:00,12.03,12.03,12.02,12.02,2500.0,11.9976,11.9976,11.9877,11.9877,2500.0
2005-12-16 13:35:00,12.02,12.03,12.01,12.02,7200.0,11.9877,11.9976,11.9777,11.9877,7200.0
2005-12-16 13:40:00,12.02,12.03,12.02,12.03,1300.0,11.9877,11.9976,11.9877,11.9976,1300.0
2005-12-16 13:45:00,12.02,12.02,12.02,12.02,1800.0,11.9877,11.9877,11.9877,11.9877,1800.0
2005-12-16 13:50:00,12.02,12.03,12.01,12.03,600.0,11.9877,11.9976,11.9777,11.9976,600.0
2005-12-16 13:55:00,12.03,12.03,12.02,12.02,900.0,11.9976,11.9976,11.9877,11.9877,900.0
2005-12-16 14:00:00,12.03,12.03,12.01,12.01,700.0,11.9976,11.9976,11.9777,11.9777,700.0
2005-12-16 14:05:00,12.02,12.02,12.01,12.02,700.0,11.9877,11.9877,11.9777,11.9877,700.0
2005-12-16 14:10:00,12.01,12.01,12.01,12.01,200.0,11.9777,11.9777,11.9777,11.9777,200.0
2005-12-16 14:15:00,12.01,12.01,12.01,12.01,0.0,11.9777,11.9777,11.9777,11.9777,0.0
2005-12-16 14:20:00,12.02,12.02,12.01,12.01,300.0,11.9877,11.9877,11.9777,11.9777,300.0
2005-12-16 14:25:00,12.01,12.02,12.01,12.01,900.0,11.9777,11.9877,11.9777,11.9777,900.0
2005-12-16 14:30:00,12.01,12.02,12.01,12.01,1700.0,11.9777,11.9877,11.9777,11.9777,1700.0
2005-12-16 14:35:00,12.0,12.01,11.99,12.01,1400.0,11.9677,11.9777,11.9577,11.9777,1400.0
2005-12-16 14:40:00,12.0,12.01,12.0,12.01,800.0,11.9677,11.9777,11.9677,11.9777,800.0
2005-12-16 14:45:00,12.01,12.02,11.99,12.01,17600.0,11.9777,11.9877,11.9577,11.9777,17600.0
2005-12-16 14:50:00,12.01,12.02,12.01,12.01,3700.0,11.9777,11.9877,11.9777,11.9777,3700.0
2005-12-16 14:55:00,12.01,12.01,11.99,12.0,3700.0,11.9777,11.9777,11.9577,11.9677,3700.0
2005-12-16 15:00:00,12.0,12.01,12.0,12.01,3300.0,11.9677,11.9777,11.9677,11.9777,3300.0
2005-12-16 15:05:00,12.0,12.01,12.0,12.01,2900.0,11.9677,11.9777,11.9677,11.9777,2900.0
2005-12-16 15:10:00,12.01,12.01,12.0,12.01,2100.0,11.9777,11.9777,11.9677,11.9777,2100.0
2005-12-16 15:15:00,12.01,12.01,12.0,12.0,7700.0,11.9777,11.9777,11.9677,11.9677,7700.0
2005-12-16 15:20:00,12.0,12.01,12.0,12.0,2900.0,11.9677,11.9777,11.9677,11.9677,2900.0
2005-12-16 15:25:00,12.0,12.01,12.0,12.01,4500.0,11.9677,11.9777,11.9677,11.9777,4500.0
2005-12-16 15:30:00,12.01,12.01,12.0,12.0,4800.0,11.9777,11.9777,11.9677,11.9677,4800.0
2005-12-16 15:35:00,12.01,12.01,12.0,12.01,2100.0,11.9777,11.9777,11.9677,11.9777,2100.0
2005-12-16 15:40:00,12.0,12.01,12.0,12.0,1800.0,11.9677,11.9777,11.9677,11.9677,1800.0
2005-12-16 15:45:00,12.0,12.02,12.0,12.01,14200.0,11.9677,11.9877,11.9677,11.9777,14200.0
2005-12-16 15:50:00,12.01,12.04,11.99,12.01,18000.0,11.9777,12.0076,11.9577,11.9777,18000.0
2005-12-16 15:55:00,12.01,12.01,11.95,11.98,17100.0,11.9777,11.9777,11.9179,11.9478,17100.0
2005-12-19 09:30:00,11.94,11.95,11.79,11.81,5300.0,11.9079,11.9179,11.7583,11.7782,5300.0
2005-12-19 09:35:00,11.81,11.88,11.8,11.88,3000.0,11.7782,11.848,11.7683,11.848,3000.0
2005-12-19 09:40:00,11.88,11.9,11.88,11.89,5600.0,11.848,11.868,11.848,11.858,5600.0
2005-12-19 09:45:00,11.88,11.89,11.88,11.88,9700.0,11.848,11.858,11.848,11.848,9700.0
2005-12-19 09:50:00,11.89,11.89,11.88,11.88,2600.0,11.858,11.858,11.848,11.848,2600.0
2005-12-19 09:55:00,11.88,11.92,11.88,11.9,2600.0,11.848,11.8879,11.848,11.868,2600.0
2005-12-19 10:00:00,11.9,11.93,11.9,11.9,1500.0,11.868,11.8979,11.868,11.868,1500.0
2005-12-19 10:05:00,11.9,11.92,11.88,11.88,4300.0,11.868,11.8879,11.848,11.848,4300.0
2005-12-19 10:10:00,11.88,11.88,11.78,11.78,2000.0,11.848,11.848,11.7483,11.7483,2000.0
2005-12-19 10:15:00,11.76,11.79,11.75,11.79,1200.0,11.7284,11.7583,11.7184,11.7583,1200.0
2005-12-19 10:20:00,11.79,11.82,11.79,11.82,1500.0,11.7583,11.7882,11.7583,11.7882,1500.0
2005-12-19 10:25:00,11.86,11.87,11.79,11.79,4200.0,11.8281,11.8381,11.7583,11.7583,4200.0
2005-12-19 10:30:00,11.79,11.8,11.79,11.79,700.0,11.7583,11.7683,11.7583,11.7583,700.0
2005-12-19 10:35:00,11.79,11.8,11.79,11.79,1000.0,11.7583,11.7683,11.7583,11.7583,1000.0
2005-12-19 10:40:00,11.79,11.81,11.78,11.78,2800.0,11.7583,11.7782,11.7483,11.7483,2800.0
2005-12-19 10:45:00,11.76,11.76,11.75,11.75,300.0,11.7284,11.7284,11.7184,11.7184,300.0
2005-12-19 10:50:00,11.75,11.78,11.75,11.76,5100.0,11.7184,11.7483,11.7184,11.7284,5100.0
2005-12-19 10:55:00,11.75,11.75,11.73,11.73,300.0,11.7184,11.7184,11.6984,11.6984,300.0
2005-12-19 11:00:00,11.72,11.73,11.72,11.72,600.0,11.6885,11.6984,11.6885,11.6885,600.0
2005-12-19 11:05:00,11.73,11.73,11.7,11.71,400.0,11.6984,11.6984,11.6685,11.6785,400.0
2005-12-19 11:10:00,11.7,11.7,11.67,11.67,600.0,11.6685,11.6685,11.6386,11.6386,600.0
2005-12-19 11:15:00,11.67,11.81,11.65,11.8,9500.0,11.6386,11.7782,11.6187,11.7683,9500.0
2005-12-19 11:20:00,11.75,11.76,11.74,11.75,3500.0,11.7184,11.7284,11.7084,11.7184,3500.0
2005-12-19 11:25:00,11.74,11.79,11.74,11.76,1900.0,11.7084,11.7583,11.7084,11.7284,1900.0
2005-12-19 11:30:00,11.77,11.77,11.75,11.75,600.0,11.7383,11.7383,11.7184,11.7184,600.0
2005-12-19 11:35:00,11.74,11.75,11.74,11.75,400.0,11.7084,11.7184,11.7084,11.7184,400.0
2005-12-19 11:40:00,11.75,11.75,11.74,11.74,2800.0,11.7184,11.7184,11.7084,11.7084,2800.0
2005-12-19 11:45:00,11.75,11.75,11.74,11.74,2300.0,11.7184,11.7184,11.7084,11.7084,2300.0
2005-12-19 11:50:00,11.73,11.73,11.73,11.73,200.0,11.6984,11.6984,11.6984,11.6984,200.0
2005-12-19 11:55:00,11.73,11.73,11.72,11.72,1400.0,11.6984,11.6984,11.6885,11.6885,1400.0
2005-12-19 12:00:00,11.72,11.72,11.72,11.72,300.0,11.6885,11.6885,11.6885,11.6885,300.0
2005-12-19 12:05:00,11.73,11.73,11.72,11.72,600.0,11.6984,11.6984,11.6885,11.6885,600.0
2005-12-19 12:10:00,11.72,11.72,11.72,11.72,400.0,11.6885,11.6885,11.6885,11.6885,400.0
2005-12-19 12:15:00,11.72,11.72,11.72,11.72,200.0,11.6885,11.6885,11.6885,11.6885,200.0
2005-12-19 12:20:00,11.72,11.75,11.72,11.74,2500.0,11.6885,11.7184,11.6885,11.7084,2500.0
2005-12-19 12:25:00,11.74,11.75,11.74,11.74,900.0,11.7084,11.7184,11.7084,11.7084,900.0
2005-12-19 12:30:00,11.73,11.73,11.73,11.73,500.0,11.6984,11.6984,11.6984,11.6984,500.0
2005-12-19 12:35:00,11.73,11.73,11.72,11.73,1700.0,11.6984,11.6984,11.6885,11.6984,1700.0
2005-12-19 12:40:00,11.72,11.73,11.72,11.72,800.0,11.6885,11.6984,11.6885,11.6885,800.0
2005-12-19 12:45:00,11.72,11.72,11.7,11.71,1500.0,11.6885,11.6885,11.6685,11.6785,1500.0
2005-12-19 12:50:00,11.7,11.71,11.7,11.7,1000.0,11.6685,11.6785,11.6685,11.6685,1000.0
2005-12-19 12:55:00,11.71,11.71,11.7,11.7,600.0,11.6785,11.6785,11.6685,11.6685,600.0
2005-12-19 13:00:00,11.7,11.7,11.65,11.66,1400.0,11.6685,11.6685,11.6187,11.6286,1400.0
2005-12-19 13:05:00,11.65,11.65,11.65,11.65,1900.0,11.6187,11.6187,11.6187,11.6187,1900.0
2005-12-19 13:10:00,11.64,11.64,11.58,11.58,3300.0,11.6087,11.6087,11.5488,11.5488,3300.0
2005-12-19 13:15:00,11.59,11.59,11.55,11.55,6500.0,11.5588,11.5588,11.5189,11.5189,6500.0
2005-12-19 13:20:00,11.56,11.57,11.56,11.56,2000.0,11.5289,11.5389,11.5289,11.5289,2000.0
2005-12-19 13:25:00,11.59,11.59,11.57,11.58,2100.0,11.5588,11.5588,11.5389,11.5488,2100.0
2005-12-19 13:30:00,11.57,11.57,11.55,11.55,2600.0,11.5389,11.5389,11.5189,11.5189,2600.0
2005-12-19 13:35:00,11.55,11.55,11.51,11.52,3800.0,11.5189,11.5189,11.479,11.489,3800.0
2005-12-19 13:40:00,11.51,11.51,11.5,11.5,600.0,11.479,11.479,11.4691,11.4691,600.0
2005-12-19 13:45:00,11.5,11.52,11.5,11.5,1800.0,11.4691,11.489,11.4691,11.4691,1800.0
2005-12-19 13:50:00,11.51,11.51,11.44,11.45,4700.0,11.479,11.479,11.4092,11.4192,4700.0
2005-12-19 13:55:00,11.48,11.48,11.45,11.45,900.0,11.4491,11.4491,11.4192,11.4192,900.0
2005-12-19 14:00:00,11.44,11.47,11.39,11.43,5800.0,11.4092,11.4391,11.3594,11.3993,5800.0
2005-12-19 14:05:00,11.4,11.45,11.39,11.42,2100.0,11.3693,11.4192,11.3594,11.3893,2100.0
2005-12-19 14:10:00,11.45,11.47,11.42,11.42,5100.0,11.4192,11.4391,11.3893,11.3893,5100.0
2005-12-19 14:15:00,11.41,11.41,11.33,11.36,3800.0,11.3793,11.3793,11.2995,11.3294,3800.0
2005-12-19 14:20:00,11.38,11.45,11.38,11.43,3500.0,11.3494,11.4192,11.3494,11.3993,3500.0
2005-12-19 14:25:00,11.42,11.55,11.42,11.55,9300.0,11.3893,11.5189,11.3893,11.5189,9300.0
2005-12-19 14:30:00,11.55,11.55,11.5,11.5,2600.0,11.5189,11.5189,11.4691,11.4691,2600.0
2005-12-19 14:35:00,11.51,11.51,11.5,11.5,1200.0,11.479,11.479,11.4691,11.4691,1200.0
2005-12-19 14:40:00,11.5,11.51,11.46,11.46,1600.0,11.4691,11.479,11.4292,11.4292,1600.0
2005-12-19 14:45:00,11.46,11.53,11.45,11.53,2300.0,11.4292,11.499,11.4192,11.499,2300.0
2005-12-19 14:50:00,11.53,11.6,11.53,11.6,5900.0,11.499,11.5688,11.499,11.5688,5900.0
2005-12-19 14:55:00,11.6,11.6,11.6,11.6,2400.0,11.5688,11.5688,11.5688,11.5688,2400.0
2005-12-19 15:00:00,11.6,11.6,11.56,11.57,6400.0,11.5688,11.5688,11.5289,11.5389,6400.0
2005-12-19 15:05:00,11.56,11.56,11.56,11.56,1200.0,11.5289,11.5289,11.5289,11.5289,1200.0
2005-12-19 15:10:00,11.56,11.56,11.55,11.56,1700.0,11.5289,11.5289,11.5189,11.5289,1700.0
2005-12-19 15:15:00,11.55,11.56,11.55,11.56,2400.0,11.5189,11.5289,11.5189,11.5289,2400.0
2005-12-19 15:20:00,11.56,11.56,11.55,11.55,3500.0,11.5289,11.5289,11.5189,11.5189,3500.0
2005-12-19 15:25:00,11.55,11.56,11.5,11.5,4900.0,11.5189,11.5289,11.4691,11.4691,4900.0
2005-12-19 15:30:00,11.49,11.49,11.43,11.47,5700.0,11.4591,11.4591,11.3993,11.4391,5700.0
2005-12-19 15:35:00,11.47,11.51,11.46,11.47,3500.0,11.4391,11.479,11.4292,11.4391,3500.0
2005-12-19 15:40:00,11.47,11.49,11.41,11.42,4500.0,11.4391,11.4591,11.3793,11.3893,4500.0
2005-12-19 15:45:00,11.42,11.44,11.42,11.43,6100.0,11.3893,11.4092,11.3893,11.3993,6100.0
2005-12-19 15:50:00,11.43,11.44,11.41,11.41,2500.0,11.3993,11.4092,11.3793,11.3793,2500.0
2005-12-19 15:55:00,11.42,11.44,11.41,11.42,4800.0,11.3893,11.4092,11.3793,11.3893,4800.0
2005-12-20 09:30:00,11.39,11.53,11.34,11.5,2400.0,11.3594,11.499,11.3095,11.4691,2400.0
2005-12-20 09:35:00,11.48,11.49,11.43,11.45,400.0,11.4491,11.4591,11.3993,11.4192,400.0
2005-12-20 09:40:00,11.53,11.53,11.45,11.5,3400.0,11.499,11.499,11.4192,11.4691,3400.0
2005-12-20 09:45:00,11.48,11.5,11.44,11.45,32600.0,11.4491,11.4691,11.4092,11.4192,32600.0
2005-12-20 09:50:00,11.46,11.53,11.44,11.44,1200.0,11.4292,11.499,11.4092,11.4092,1200.0
2005-12-20 09:55:00,11.44,11.56,11.44,11.56,800.0,11.4092,11.5289,11.4092,11.5289,800.0
2005-12-20 10:00:00,11.51,11.51,11.44,11.44,1000.0,11.479,11.479,11.4092,11.4092,1000.0
2005-12-20 10:05:00,11.44,11.44,11.42,11.42,800.0,11.4092,11.4092,11.3893,11.3893,800.0
2005-12-20 10:10:00,11.39,11.4,11.38,11.38,3500.0,11.3594,11.3693,11.3494,11.3494,3500.0
2005-12-20 10:15:00,11.38,11.45,11.38,11.43,2800.0,11.3494,11.4192,11.3494,11.3993,2800.0
2005-12-20 10:20:00,11.42,11.42,11.32,11.35,5000.0,11.3893,11.3893,11.2895,11.3195,5000.0
2005-12-20 10:25:00,11.34,11.34,11.33,11.33,500.0,11.3095,11.3095,11.2995,11.2995,500.0
2005-12-20 10:30:00,11.35,11.35,11.34,11.34,1400.0,11.3195,11.3195,11.3095,11.3095,1400.0
2005-12-20 10:35:00,11.35,11.37,11.31,11.31,2400.0,11.3195,11.3394,11.2796,11.2796,2400.0
2005-12-20 10:40:00,11.31,11.31,11.29,11.29,1400.0,11.2796,11.2796,11.2596,11.2596,1400.0
2005-12-20 10:45:00,11.3,11.3,11.29,11.3,1600.0,11.2696,11.2696,11.2596,11.2696,1600.0
2005-12-20 10:50:00,11.3,11.3,11.29,11.29,1700.0,11.2696,11.2696,11.2596,11.2596,1700.0
2005-12-20 10:55:00,11.29,11.32,11.29,11.32,3200.0,11.2596,11.2895,11.2596,11.2895,3200.0
2005-12-20 11:00:00,11.32,11.32,11.32,11.32,100.0,11.2895,11.2895,11.2895,11.2895,100.0
2005-12-20 11:05:00,11.3,11.32,11.3,11.32,600.0,11.2696,11.2895,11.2696,11.2895,600.0
2005-12-20 11:10:00,11.33,11.42,11.33,11.42,1300.0,11.2995,11.3893,11.2995,11.3893,1300.0
2005-12-20 11:15:00,11.42,11.44,11.41,11.42,1900.0,11.3893,11.4092,11.3793,11.3893,1900.0
2005-12-20 11:20:00,11.4,11.42,11.4,11.41,500.0,11.3693,11.3893,11.3693,11.3793,500.0
2005-12-20 11:25:00,11.42,11.48,11.42,11.48,2400.0,11.3893,11.4491,11.3893,11.4491,2400.0
2005-12-20 11:30:00,11.49,11.54,11.49,11.52,3100.0,11.4591,11.509,11.4591,11.489,3100.0
2005-12-20 11:35:00,11.55,11.55,11.55,11.55,100.0,11.5189,11.5189,11.5189,11.5189,100.0
2005-12-20 11:40:00,11.54,11.54,11.54,11.54,300.0,11.509,11.509,11.509,11.509,300.0
2005-12-20 11:45:00,11.57,11.59,11.57,11.59,1400.0,11.5389,11.5588,11.5389,11.5588,1400.0
2005-12-20 11:50:00,11.58,11.58,11.54,11.55,2300.0,11.5488,11.5488,11.509,11.5189,2300.0
2005-12-20 11:55:00,11.56,11.56,11.56,11.56,100.0,11.5289,11.5289,11.5289,11.5289,100.0
2005-12-20 12:00:00,11.55,11.56,11.51,11.56,12300.0,11.5189,11.5289,11.479,11.5289,12300.0
2005-12-20 12:05:00,11.54,11.57,11.52,11.57,1600.0,11.509,11.5389,11.489,11.5389,1600.0
2005-12-20 12:10:00,11.56,11.56,11.54,11.55,600.0,11.5289,11.5289,11.509,11.5189,600.0
2005-12-20 12:15:00,11.54,11.57,11.5,11.52,3600.0,11.509,11.5389,11.4691,11.489,3600.0
2005-12-20 12:20:00,11.48,11.57,11.48,11.57,1800.0,11.4491,11.5389,11.4491,11.5389,1800.0
2005-12-20 12:25:00,11.55,11.55,11.53,11.54,400.0,11.5189,11.5189,11.499,11.509,400.0
2005-12-20 12:30:00,11.54,11.55,11.54,11.54,800.0,11.509,11.5189,11.509,11.509,800.0
2005-12-20 12:35:00,11.54,11.54,11.54,11.54,0.0,11.509,11.509,11.509,11.509,0.0
2005-12-20 12:40:00,11.54,11.54,11.54,11.54,0.0,11.509,11.509,11.509,11.509,0.0
2005-12-20 12:45:00,11.55,11.57,11.55,11.57,700.0,11.5189,11.5389,11.5189,11.5389,700.0
2005-12-20 12:50:00,11.57,11.63,11.57,11.62,1400.0,11.5389,11.5987,11.5389,11.5887,1400.0
2005-12-20 12:55:00,11.64,11.75,11.64,11.75,2400.0,11.6087,11.7184,11.6087,11.7184,2400.0
2005-12-20 13:00:00,11.74,11.78,11.74,11.78,3600.0,11.7084,11.7483,11.7084,11.7483,3600.0
2005-12-20 13:05:00,11.76,11.77,11.75,11.75,1700.0,11.7284,11.7383,11.7184,11.7184,1700.0
2005-12-20 13:10:00,11.74,11.76,11.74,11.76,500.0,11.7084,11.7284,11.7084,11.7284,500.0
2005-12-20 13:15:00,11.76,11.77,11.76,11.77,2700.0,11.7284,11.7383,11.7284,11.7383,2700.0
2005-12-20 13:20:00,11.76,11.77,11.76,11.77,5900.0,11.7284,11.7383,11.7284,11.7383,5900.0
2005-12-20 13:25:00,11.76,11.77,11.76,11.77,1500.0,11.7284,11.7383,11.7284,11.7383,1500.0
2005-12-20 13:30:00,11.73,11.76,11.73,11.76,600.0,11.6984,11.7284,11.6984,11.7284,600.0
2005-12-20 13:35:00,11.75,11.75,11.73,11.73,1200.0,11.7184,11.7184,11.6984,11.6984,1200.0
2005-12-20 13:40:00,11.73,11.73,11.72,11.73,2400.0,11.6984,11.6984,11.6885,11.6984,2400.0
2005-12-20 13:45:00,11.73,11.76,11.73,11.75,1600.0,11.6984,11.7284,11.6984,11.7184,1600.0
2005-12-20 13:50:00,11.77,11.78,11.77,11.78,1200.0,11.7383,11.7483,11.7383,11.7483,1200.0
2005-12-20 13:55:00,11.77,11.78,11.77,11.78,1100.0,11.7383,11.7483,11.7383,11.7483,1100.0
2005-12-20 14:00:00,11.77,11.77,11.77,11.77,1100.0,11.7383,11.7383,11.7383,11.7383,1100.0
2005-12-20 14:05:00,11.72,11.73,11.71,11.73,2000.0,11.6885,11.6984,11.6785,11.6984,2000.0
2005-12-20 14:10:00,11.73,11.74,11.73,11.74,600.0,11.6984,11.7084,11.6984,11.7084,600.0
2005-12-20 14:15:00,11.74,11.74,11.73,11.73,400.0,11.7084,11.7084,11.6984,11.6984,400.0
2005-12-20 14:20:00,11.74,11.75,11.74,11.75,400.0,11.7084,11.7184,11.7084,11.7184,400.0
2005-12-20 14:25:00,11.74,11.79,11.72,11.75,5500.0,11.7084,11.7583,11.6885,11.7184,5500.0
2005-12-20 14:30:00,11.76,11.76,11.76,11.76,100.0,11.7284,11.7284,11.7284,11.7284,100.0
2005-12-20 14:35:00,11.77,11.77,11.76,11.76,200.0,11.7383,11.7383,11.7284,11.7284,200.0
2005-12-20 14:40:00,11.76,11.77,11.76,11.77,400.0,11.7284,11.7383,11.7284,11.7383,400.0
2005-12-20 14:45:00,11.76,11.77,11.76,11.77,600.0,11.7284,11.7383,11.7284,11.7383,600.0
2005-12-20 14:50:00,11.78,11.78,11.73,11.73,6800.0,11.7483,11.7483,11.6984,11.6984,6800.0
2005-12-20 14:55:00,11.76,11.77,11.76,11.77,200.0,11.7284,11.7383,11.7284,11.7383,200.0
2005-12-20 15:00:00,11.79,11.8,11.76,11.76,1100.0,11.7583,11.7683,11.7284,11.7284,1100.0
2005-12-20 15:05:00,11.76,11.77,11.72,11.75,5500.0,11.7284,11.7383,11.6885,11.7184,5500.0
2005-12-20 15:10:00,11.69,11.69,11.68,11.68,1700.0,11.6586,11.6586,11.6486,11.6486,1700.0
2005-12-20 15:15:00,11.69,11.71,11.68,11.71,1700.0,11.6586,11.6785,11.6486,11.6785,1700.0
2005-12-20 15:20:00,11.7,11.71,11.66,11.67,17400.0,11.6685,11.6785,11.6286,11.6386,17400.0
2005-12-20 15:25:00,11.66,11.66,11.62,11.62,2800.0,11.6286,11.6286,11.5887,11.5887,2800.0
2005-12-20 15:30:00,11.62,11.63,11.6,11.6,3400.0,11.5887,11.5987,11.5688,11.5688,3400.0
2005-12-20 15:35:00,11.6,11.63,11.6,11.63,1300.0,11.5688,11.5987,11.5688,11.5987,1300.0
2005-12-20 15:40:00,11.62,11.62,11.6,11.62,1300.0,11.5887,11.5887,11.5688,11.5887,1300.0
2005-12-20 15:45:00,11.63,11.64,11.62,11.63,1500.0,11.5987,11.6087,11.5887,11.5987,1500.0
2005-12-20 15:50:00,11.62,11.64,11.61,11.62,3200.0,11.5887,11.6087,11.5788,11.5887,3200.0
2005-12-20 15:55:00,11.62,11.62,11.61,11.61,1000.0,11.5887,11.5887,11.5788,11.5788,1000.0
2005-12-21 09:30:00,11.67,11.68,11.67,11.68,1000.0,11.6386,11.6486,11.6386,11.6486,1000.0
2005-12-21 09:35:00,11.7,11.7,11.67,11.68,700.0,11.6685,11.6685,11.6386,11.6486,700.0
2005-12-21 09:40:00,11.7,11.75,11.69,11.73,2800.0,11.6685,11.7184,11.6586,11.6984,2800.0
2005-12-21 09:45:00,11.73,11.96,11.73,11.82,22300.0,11.6984,11.9278,11.6984,11.7882,22300.0
2005-12-21 09:50:00,11.82,11.94,11.82,11.92,12200.0,11.7882,11.9079,11.7882,11.8879,12200.0
2005-12-21 09:55:00,11.91,11.94,11.9,11.94,1600.0,11.878,11.9079,11.868,11.9079,1600.0
2005-12-21 10:00:00,11.94,11.98,11.94,11.95,3800.0,11.9079,11.9478,11.9079,11.9179,3800.0
2005-12-21 10:05:00,11.96,12.03,11.96,11.97,3200.0,11.9278,11.9976,11.9278,11.9378,3200.0
2005-12-21 10:10:00,11.96,12.0,11.93,11.99,1000.0,11.9278,11.9677,11.8979,11.9577,1000.0
2005-12-21 10:15:00,11.98,11.98,11.98,11.98,200.0,11.9478,11.9478,11.9478,11.9478,200.0
2005-12-21 10:20:00,11.97,11.97,11.88,11.93,3600.0,11.9378,11.9378,11.848,11.8979,3600.0
2005-12-21 10:25:00,11.96,12.01,11.94,11.97,1300.0,11.9278,11.9777,11.9079,11.9378,1300.0
2005-12-21 10:30:00,12.0,12.01,11.95,12.01,3700.0,11.9677,11.9777,11.9179,11.9777,3700.0
2005-12-21 10:35:00,11.94,11.95,11.94,11.95,6000.0,11.9079,11.9179,11.9079,11.9179,6000.0
2005-12-21 10:40:00,11.97,11.98,11.94,11.98,1300.0,11.9378,11.9478,11.9079,11.9478,1300.0
2005-12-21 10:45:00,11.96,11.99,11.96,11.96,800.0,11.9278,11.9577,11.9278,11.9278,800.0
2005-12-21 10:50:00,11.96,11.96,11.95,11.95,1300.0,11.9278,11.9278,11.9179,11.9179,1300.0
2005-12-21 10:55:00,11.96,11.96,11.95,11.96,700.0,11.9278,11.9278,11.9179,11.9278,700.0
2005-12-21 11:00:00,11.96,11.99,11.95,11.98,3600.0,11.9278,11.9577,11.9179,11.9478,3600.0
2005-12-21 11:05:00,11.98,11.99,11.95,11.99,2300.0,11.9478,11.9577,11.9179,11.9577,2300.0
2005-12-21 11:10:00,11.98,11.98,11.96,11.96,700.0,11.9478,11.9478,11.9278,11.9278,700.0
2005-12-21 11:15:00,11.96,11.97,11.96,11.97,700.0,11.9278,11.9378,11.9278,11.9378,700.0
2005-12-21 11:20:00,11.97,11.99,11.97,11.98,3200.0,11.9378,11.9577,11.9378,11.9478,3200.0
2005-12-21 11:25:00,11.98,12.0,11.98,12.0,600.0,11.9478,11.9677,11.9478,11.9677,600.0
2005-12-21 11:30:00,12.0,12.0,11.95,11.95,2900.0,11.9677,11.9677,11.9179,11.9179,2900.0
2005-12-21 11:35:00,11.95,11.98,11.95,11.98,1200.0,11.9179,11.9478,11.9179,11.9478,1200.0
2005-12-21 11:40:00,11.98,11.99,11.96,11.98,2200.0,11.9478,11.9577,11.9278,11.9478,2200.0
2005-12-21 11:45:00,11.96,12.0,11.96,11.99,900.0,11.9278,11.9677,11.9278,11.9577,900.0
2005-12-21 11:50:00,11.99,11.99,11.98,11.98,600.0,11.9577,11.9577,11.9478,11.9478,600.0
2005-12-21 11:55:00,11.99,12.0,11.98,11.98,6900.0,11.9577,11.9677,11.9478,11.9478,6900.0
2005-12-21 12:00:00,11.98,12.01,11.98,12.0,4500.0,11.9478,11.9777,11.9478,11.9677,4500.0
2005-12-21 12:05:00,12.0,12.0,11.99,12.0,1100.0,11.9677,11.9677,11.9577,11.9677,1100.0
2005-12-21 12:10:00,12.0,12.0,11.99,12.0,2400.0,11.9677,11.9677,11.9577,11.9677,2400.0
2005-12-21 12:15:00,11.99,12.0,11.99,12.0,500.0,11.9577,11.9677,11.9577,11.9677,500.0
2005-12-21 12:20:00,11.99,12.0,11.99,12.0,2400.0,11.9577,11.9677,11.9577,11.9677,2400.0
2005-12-21 12:25:00,12.0,12.0,11.99,12.0,3100.0,11.9677,11.9677,11.9577,11.9677,3100.0
2005-12-21 12:30:00,12.0,12.0,11.99,12.0,4600.0,11.9677,11.9677,11.9577,11.9677,4600.0
2005-12-21 12:35:00,12.0,12.02,12.0,12.02,6900.0,11.9677,11.9877,11.9677,11.9877,6900.0
2005-12-21 12:40:00,12.02,12.05,12.02,12.05,4700.0,11.9877,12.0176,11.9877,12.0176,4700.0
2005-12-21 12:45:00,12.06,12.1,12.05,12.1,4100.0,12.0276,12.0674,12.0176,12.0674,4100.0
2005-12-21 12:50:00,12.05,12.07,12.04,12.04,3300.0,12.0176,12.0375,12.0076,12.0076,3300.0
2005-12-21 12:55:00,12.05,12.09,12.05,12.09,1300.0,12.0176,12.0575,12.0176,12.0575,1300.0
2005-12-21 13:00:00,12.07,12.1,12.07,12.1,600.0,12.0375,12.0674,12.0375,12.0674,600.0
2005-12-21 13:05:00,12.1,12.1,12.08,12.08,1800.0,12.0674,12.0674,12.0475,12.0475,1800.0
2005-12-21 13:10:00,12.08,12.08,12.08,12.08,1400.0,12.0475,12.0475,12.0475,12.0475,1400.0
2005-12-21 13:15:00,12.08,12.09,12.06,12.08,1300.0,12.0475,12.0575,12.0276,12.0475,1300.0
2005-12-21 13:20:00,12.06,12.07,12.06,12.07,1900.0,12.0276,12.0375,12.0276,12.0375,1900.0
2005-12-21 13:25:00,12.06,12.1,12.05,12.05,700.0,12.0276,12.0674,12.0176,12.0176,700.0
2005-12-21 13:30:00,12.07,12.07,12.04,12.04,4300.0,12.0375,12.0375,12.0076,12.0076,4300.0
2005-12-21 13:35:00,12.03,12.08,12.03,12.08,700.0,11.9976,12.0475,11.9976,12.0475,700.0
2005-12-21 13:40:00,12.05,12.06,12.05,12.05,2300.0,12.0176,12.0276,12.0176,12.0176,2300.0
2005-12-21 13:45:00,12.04,12.06,12.02,12.06,1900.0,12.0076,12.0276,11.9877,12.0276,1900.0
2005-12-21 13:50:00,12.05,12.05,12.02,12.04,2100.0,12.0176,12.0176,11.9877,12.0076,2100.0
2005-12-21 13:55:00,12.04,12.06,12.04,12.06,3100.0,12.0076,12.0276,12.0076,12.0276,3100.0
2005-12-21 14:00:00,12.06,12.07,12.05,12.05,800.0,12.0276,12.0375,12.0176,12.0176,800.0
2005-12-21 14:05:00,12.05,12.07,12.05,12.06,800.0,12.0176,12.0375,12.0176,12.0276,800.0
2005-12-21 14:10:00,12.06,12.07,12.06,12.06,400.0,12.0276,12.0375,12.0276,12.0276,400.0
2005-12-21 14:15:00,12.06,12.09,12.05,12.07,2900.0,12.0276,12.0575,12.0176,12.0375,2900.0
2005-12-21 14:20:00,12.07,12.1,12.07,12.1,1800.0,12.0375,12.0674,12.0375,12.0674,1800.0
2005-12-21 14:25:00,12.1,12.11,12.09,12.09,2300.0,12.0674,12.0774,12.0575,12.0575,2300.0
2005-12-21 14:30:00,12.09,12.1,12.06,12.1,6200.0,12.0575,12.0674,12.0276,12.0674,6200.0
2005-12-21 14:35:00,12.09,12.1,12.06,12.08,3400.0,12.0575,12.0674,12.0276,12.0475,3400.0
2005-12-21 14:40:00,12.08,12.1,12.07,12.1,2800.0,12.0475,12.0674,12.0375,12.0674,2800.0
2005-12-21 14:45:00,12.1,12.1,12.07,12.09,2100.0,12.0674,12.0674,12.0375,12.0575,2100.0
2005-12-21 14:50:00,12.08,12.09,12.07,12.09,800.0,12.0475,12.0575,12.0375,12.0575,800.0
2005-12-21 14:55:00,12.09,12.09,12.07,12.07,1300.0,12.0575,12.0575,12.0375,12.0375,1300.0
2005-12-21 15:00:00,12.07,12.08,12.07,12.07,2100.0,12.0375,12.0475,12.0375,12.0375,2100.0
2005-12-21 15:05:00,12.08,12.08,12.05,12.05,4000.0,12.0475,12.0475,12.0176,12.0176,4000.0
2005-12-21 15:10:00,12.06,12.07,12.04,12.05,9200.0,12.0276,12.0375,12.0076,12.0176,9200.0
2005-12-21 15:15:00,12.05,12.05,12.02,12.02,9700.0,12.0176,12.0176,11.9877,11.9877,9700.0
2005-12-21 15:20:00,12.02,12.06,12.02,12.06,1900.0,11.9877,12.0276,11.9877,12.0276,1900.0
2005-12-21 15:25:00,12.06,12.06,12.04,12.04,4100.0,12.0276,12.0276,12.0076,12.0076,4100.0
2005-12-21 15:30:00,12.04,12.05,12.02,12.02,5000.0,12.0076,12.0176,11.9877,11.9877,5000.0
2005-12-21 15:35:00,12.02,12.03,12.01,12.02,2600.0,11.9877,11.9976,11.9777,11.9877,2600.0
2005-12-21 15:40:00,12.02,12.03,12.01,12.03,4100.0,11.9877,11.9976,11.9777,11.9976,4100.0
2005-12-21 15:45:00,12.03,12.07,12.03,12.07,6400.0,11.9976,12.0375,11.9976,12.0375,6400.0
2005-12-21 15:50:00,12.09,12.09,12.07,12.07,3200.0,12.0575,12.0575,12.0375,12.0375,3200.0
2005-12-21 15:55:00,12.07,12.1,12.07,12.09,9800.0,12.0375,12.0674,12.0375,12.0575,9800.0
2005-12-22 09:30:00,12.1,12.34,12.1,12.34,7900.0,12.0674,12.3068,12.0674,12.3068,7900.0
2005-12-22 09:35:00,12.34,12.38,12.3,12.37,2900.0,12.3068,12.3467,12.2669,12.3367,2900.0
2005-12-22 09:40:00,12.4,12.49,12.4,12.47,7800.0,12.3666,12.4564,12.3666,12.4365,7800.0
2005-12-22 09:45:00,12.46,12.59,12.43,12.59,12600.0,12.4265,12.5561,12.3966,12.5561,12600.0
2005-12-22 09:50:00,12.55,12.57,12.53,12.55,2700.0,12.5162,12.5362,12.4963,12.5162,2700.0
2005-12-22 09:55:00,12.56,12.58,12.56,12.57,1800.0,12.5262,12.5462,12.5262,12.5362,1800.0
2005-12-22 10:00:00,12.58,12.6,12.56,12.58,2600.0,12.5462,12.5661,12.5262,12.5462,2600.0
2005-12-22 10:05:00,12.58,12.59,12.55,12.56,5600.0,12.5462,12.5561,12.5162,12.5262,5600.0
2005-12-22 10:10:00,12.56,12.63,12.54,12.61,4400.0,12.5262,12.596,12.5063,12.5761,4400.0
2005-12-22 10:15:00,12.62,12.68,12.6,12.66,6000.0,12.586,12.6459,12.5661,12.6259,6000.0
2005-12-22 10:20:00,12.64,12.8,12.64,12.71,15600.0,12.606,12.7656,12.606,12.6758,15600.0
2005-12-22 10:25:00,12.72,12.74,12.71,12.72,2400.0,12.6858,12.7057,12.6758,12.6858,2400.0
2005-12-22 10:30:00,12.72,12.76,12.69,12.69,10600.0,12.6858,12.7257,12.6559,12.6559,10600.0
2005-12-22 10:35:00,12.7,12.8,12.7,12.8,5800.0,12.6658,12.7656,12.6658,12.7656,5800.0
2005-12-22 10:40:00,12.74,12.8,12.73,12.79,10300.0,12.7057,12.7656,12.6958,12.7556,10300.0
2005-12-22 10:45:00,12.78,12.81,12.76,12.78,4000.0,12.7456,12.7755,12.7257,12.7456,4000.0
2005-12-22 10:50:00,12.78,12.78,12.73,12.74,4100.0,12.7456,12.7456,12.6958,12.7057,4100.0
2005-12-22 10:55:00,12.74,12.77,12.73,12.75,5000.0,12.7057,12.7356,12.6958,12.7157,5000.0
2005-12-22 11:00:00,12.75,12.82,12.74,12.76,5300.0,12.7157,12.7855,12.7057,12.7257,5300.0
2005-12-22 11:05:00,12.76,12.76,12.71,12.73,14400.0,12.7257,12.7257,12.6758,12.6958,14400.0
2005-12-22 11:10:00,12.73,12.73,12.71,12.71,4100.0,12.6958,12.6958,12.6758,12.6758,4100.0
2005-12-22 11:15:00,12.71,12.75,12.71,12.71,2500.0,12.6758,12.7157,12.6758,12.6758,2500.0
2005-12-22 11:20:00,12.72,12.72,12.71,12.71,700.0,12.6858,12.6858,12.6758,12.6758,700.0
2005-12-22 11:25:00,12.73,12.73,12.71,12.72,1000.0,12.6958,12.6958,12.6758,12.6858,1000.0
2005-12-22 11:30:00,12.74,12.74,12.71,12.71,2700.0,12.7057,12.7057,12.6758,12.6758,2700.0
2005-12-22 11:35:00,12.71,12.71,12.71,12.71,4300.0,12.6758,12.6758,12.6758,12.6758,4300.0
2005-12-22 11:40:00,12.71,12.72,12.71,12.71,3100.0,12.6758,12.6858,12.6758,12.6758,3100.0
2005-12-22 11:45:00,12.71,12.71,12.71,12.71,1300.0,12.6758,12.6758,12.6758,12.6758,1300.0
2005-12-22 11:50:00,12.71,12.71,12.7,12.71,3100.0,12.6758,12.6758,12.6658,12.6758,3100.0
2005-12-22 11:55:00,12.71,12.71,12.7,12.7,1200.0,12.6758,12.6758,12.6658,12.6658,1200.0
2005-12-22 12:00:00,12.7,12.71,12.67,12.67,12900.0,12.6658,12.6758,12.6359,12.6359,12900.0
2005-12-22 12:05:00,12.66,12.66,12.56,12.56,2600.0,12.6259,12.6259,12.5262,12.5262,2600.0
2005-12-22 12:10:00,12.57,12.6,12.57,12.57,3400.0,12.5362,12.5661,12.5362,12.5362,3400.0
2005-12-22 12:15:00,12.57,12.61,12.57,12.6,4000.0,12.5362,12.5761,12.5362,12.5661,4000.0
2005-12-22 12:20:00,12.61,12.61,12.57,12.59,7300.0,12.5761,12.5761,12.5362,12.5561,7300.0
2005-12-22 12:25:00,12.6,12.6,12.58,12.58,3200.0,12.5661,12.5661,12.5462,12.5462,3200.0
2005-12-22 12:30:00,12.58,12.61,12.58,12.6,5900.0,12.5462,12.5761,12.5462,12.5661,5900.0
2005-12-22 12:35:00,12.61,12.62,12.54,12.55,6100.0,12.5761,12.586,12.5063,12.5162,6100.0
2005-12-22 12:40:00,12.55,12.6,12.55,12.6,1200.0,12.5162,12.5661,12.5162,12.5661,1200.0
2005-12-22 12:45:00,12.58,12.6,12.57,12.59,1600.0,12.5462,12.5661,12.5362,12.5561,1600.0
2005-12-22 12:50:00,12.6,12.6,12.55,12.55,5400.0,12.5661,12.5661,12.5162,12.5162,5400.0
2005-12-22 12:55:00,12.56,12.57,12.55,12.56,1300.0,12.5262,12.5362,12.5162,12.5262,1300.0
2005-12-22 13:00:00,12.56,12.58,12.56,12.57,1100.0,12.5262,12.5462,12.5262,12.5362,1100.0
2005-12-22 13:05:00,12.57,12.59,12.57,12.57,1100.0,12.5362,12.5561,12.5362,12.5362,1100.0
2005-12-22 13:10:00,12.58,12.58,12.57,12.58,1600.0,12.5462,12.5462,12.5362,12.5462,1600.0
2005-12-22 13:15:00,12.57,12.58,12.57,12.57,1800.0,12.5362,12.5462,12.5362,12.5362,1800.0
2005-12-22 13:20:00,12.57,12.58,12.53,12.53,2600.0,12.5362,12.5462,12.4963,12.4963,2600.0
2005-12-22 13:25:00,12.53,12.53,12.47,12.48,2900.0,12.4963,12.4963,12.4365,12.4464,2900.0
2005-12-22 13:30:00,12.48,12.5,12.47,12.47,3200.0,12.4464,12.4664,12.4365,12.4365,3200.0
2005-12-22 13:35:00,12.49,12.49,12.45,12.45,6100.0,12.4564,12.4564,12.4165,12.4165,6100.0
2005-12-22 13:40:00,12.42,12.43,12.34,12.43,20700.0,12.3866,12.3966,12.3068,12.3966,20700.0
2005-12-22 13:45:00,12.43,12.46,12.43,12.45,4500.0,12.3966,12.4265,12.3966,12.4165,4500.0
2005-12-22 13:50:00,12.45,12.48,12.44,12.45,2800.0,12.4165,12.4464,12.4065,12.4165,2800.0
2005-12-22 13:55:00,12.46,12.5,12.45,12.5,10000.0,12.4265,12.4664,12.4165,12.4664,10000.0
2005-12-22 14:00:00,12.51,12.53,12.5,12.53,1200.0,12.4763,12.4963,12.4664,12.4963,1200.0
2005-12-22 14:05:00,12.6,12.65,12.56,12.65,9400.0,12.5661,12.616,12.5262,12.616,9400.0
2005-12-22 14:10:00,12.65,12.67,12.63,12.63,3900.0,12.616,12.6359,12.596,12.596,3900.0
2005-12-22 14:15:00,12.63,12.63,12.62,12.62,600.0,12.596,12.596,12.586,12.586,600.0
2005-12-22 14:20:00,12.63,12.65,12.63,12.65,2100.0,12.596,12.616,12.596,12.616,2100.0
2005-12-22 14:25:00,12.65,12.65,12.65,12.65,0.0,12.616,12.616,12.616,12.616,0.0
2005-12-22 14:30:00,12.64,12.64,12.62,12.62,1100.0,12.606,12.606,12.586,12.586,1100.0
2005-12-22 14:35:00,12.62,12.63,12.6,12.6,10800.0,12.586,12.596,12.5661,12.5661,10800.0
2005-12-22 14:40:00,12.6,12.6,12.58,12.58,1000.0,12.5661,12.5661,12.5462,12.5462,1000.0
2005-12-22 14:45:00,12.58,12.58,12.58,12.58,5500.0,12.5462,12.5462,12.5462,12.5462,5500.0
2005-12-22 14:50:00,12.58,12.59,12.58,12.58,3000.0,12.5462,12.5561,12.5462,12.5462,3000.0
2005-12-22 14:55:00,12.58,12.65,12.58,12.65,2600.0,12.5462,12.616,12.5462,12.616,2600.0
2005-12-22 15:00:00,12.65,12.78,12.65,12.7,19100.0,12.616,12.7456,12.616,12.6658,19100.0
2005-12-22 15:05:00,12.7,12.71,12.7,12.71,3800.0,12.6658,12.6758,12.6658,12.6758,3800.0
2005-12-22 15:10:00,12.71,12.76,12.7,12.7,4700.0,12.6758,12.7257,12.6658,12.6658,4700.0
2005-12-22 15:15:00,12.71,12.79,12.71,12.74,9500.0,12.6758,12.7556,12.6758,12.7057,9500.0
2005-12-22 15:20:00,12.72,12.79,12.72,12.75,6100.0,12.6858,12.7556,12.6858,12.7157,6100.0
2005-12-22 15:25:00,12.73,12.77,12.73,12.77,4800.0,12.6958,12.7356,12.6958,12.7356,4800.0
2005-12-22 15:30:00,12.78,12.86,12.74,12.84,15600.0,12.7456,12.8254,12.7057,12.8055,15600.0
2005-12-22 15:35:00,12.79,12.91,12.79,12.83,19000.0,12.7556,12.8753,12.7556,12.7955,19000.0
2005-12-22 15:40:00,12.84,12.89,12.81,12.86,7900.0,12.8055,12.8553,12.7755,12.8254,7900.0
2005-12-22 15:45:00,12.87,12.91,12.83,12.89,24400.0,12.8354,12.8753,12.7955,12.8553,24400.0
2005-12-22 15:50:00,12.89,12.89,12.77,12.84,17400.0,12.8553,12.8553,12.7356,12.8055,17400.0
2005-12-22 15:55:00,12.84,12.89,12.83,12.83,19800.0,12.8055,12.8553,12.7955,12.7955,19800.0
2005-12-23 09:30:00,12.84,12.99,12.79,12.99,12100.0,12.8055,12.9551,12.7556,12.9551,12100.0
2005-12-23 09:35:00,12.99,13.08,12.99,13.06,26000.0,12.9551,13.0448,12.9551,13.0249,26000.0
2005-12-23 09:40:00,13.07,13.2,13.07,13.2,21800.0,13.0348,13.1645,13.0348,13.1645,21800.0
2005-12-23 09:45:00,13.19,13.19,13.1,13.14,23600.0,13.1545,13.1545,13.0648,13.1046,23600.0
2005-12-23 09:50:00,13.12,13.12,12.9,13.07,15400.0,13.0847,13.0847,12.8653,13.0348,15400.0
2005-12-23 09:55:00,13.07,13.08,12.98,13.0,12200.0,13.0348,13.0448,12.9451,12.965,12200.0
2005-12-23 10:00:00,13.0,13.0,12.82,12.96,20800.0,12.965,12.965,12.7855,12.9251,20800.0
2005-12-23 10:05:00,12.97,13.2,12.97,13.0,51600.0,12.9351,13.1645,12.9351,12.965,51600.0
2005-12-23 10:10:00,13.0,13.15,13.0,13.13,21700.0,12.965,13.1146,12.965,13.0947,21700.0
2005-12-23 10:15:00,13.13,13.14,13.11,13.12,3900.0,13.0947,13.1046,13.0747,13.0847,3900.0
2005-12-23 10:20:00,13.12,13.15,13.12,13.13,6200.0,13.0847,13.1146,13.0847,13.0947,6200.0
2005-12-23 10:25:00,13.14,13.19,13.11,13.17,11100.0,13.1046,13.1545,13.0747,13.1346,11100.0
2005-12-23 10:30:00,13.19,13.2,13.11,13.11,10900.0,13.1545,13.1645,13.0747,13.0747,10900.0
2005-12-23 10:35:00,13.12,13.2,13.11,13.18,15600.0,13.0847,13.1645,13.0747,13.1445,15600.0
2005-12-23 10:40:00,13.17,13.17,13.17,13.17,100.0,13.1346,13.1346,13.1346,13.1346,100.0
2005-12-23 10:45:00,13.17,13.29,13.16,13.22,16100.0,13.1346,13.2542,13.1246,13.1844,16100.0
2005-12-23 10:50:00,13.22,13.23,13.2,13.21,1800.0,13.1844,13.1944,13.1645,13.1745,1800.0
2005-12-23 10:55:00,13.22,13.24,13.22,13.24,1900.0,13.1844,13.2044,13.1844,13.2044,1900.0
2005-12-23 11:00:00,13.23,13.27,13.2,13.27,3300.0,13.1944,13.2343,13.1645,13.2343,3300.0
2005-12-23 11:05:00,13.27,13.27,13.24,13.25,2600.0,13.2343,13.2343,13.2044,13.2144,2600.0
2005-12-23 11:10:00,13.25,13.28,13.23,13.23,1600.0,13.2144,13.2443,13.1944,13.1944,1600.0
2005-12-23 11:15:00,13.2,13.23,13.2,13.23,2800.0,13.1645,13.1944,13.1645,13.1944,2800.0
2005-12-23 11:20:00,13.21,13.23,13.21,13.22,900.0,13.1745,13.1944,13.1745,13.1844,900.0
2005-12-23 11:25:00,13.22,13.23,13.21,13.21,1600.0,13.1844,13.1944,13.1745,13.1745,1600.0
2005-12-23 11:30:00,13.23,13.34,13.23,13.27,12000.0,13.1944,13.3041,13.1944,13.2343,12000.0
2005-12-23 11:35:00,13.26,13.35,13.26,13.27,10100.0,13.2243,13.3141,13.2243,13.2343,10100.0
2005-12-23 11:40:00,13.26,13.27,13.26,13.27,200.0,13.2243,13.2343,13.2243,13.2343,200.0
2005-12-23 11:45:00,13.26,13.28,13.24,13.24,5100.0,13.2243,13.2443,13.2044,13.2044,5100.0
2005-12-23 11:50:00,13.25,13.29,13.25,13.29,1500.0,13.2144,13.2542,13.2144,13.2542,1500.0
2005-12-23 11:55:00,13.26,13.33,13.26,13.32,5000.0,13.2243,13.2941,13.2243,13.2842,5000.0
2005-12-23 12:00:00,13.3,13.34,13.3,13.3,3300.0,13.2642,13.3041,13.2642,13.2642,3300.0
2005-12-23 12:05:00,13.3,13.36,13.3,13.34,7700.0,13.2642,13.3241,13.2642,13.3041,7700.0
2005-12-23 12:10:00,13.33,13.36,13.31,13.36,4100.0,13.2941,13.3241,13.2742,13.3241,4100.0
2005-12-23 12:15:00,13.36,13.46,13.36,13.46,11300.0,13.3241,13.4238,13.3241,13.4238,11300.0
2005-12-23 12:20:00,13.44,13.48,13.43,13.46,14900.0,13.4038,13.4437,13.3939,13.4238,14900.0
2005-12-23 12:25:00,13.45,13.49,13.45,13.47,7100.0,13.4138,13.4537,13.4138,13.4338,7100.0
2005-12-23 12:30:00,13.45,13.47,13.45,13.46,1600.0,13.4138,13.4338,13.4138,13.4238,1600.0
2005-12-23 12:35:00,13.45,13.5,13.45,13.47,19500.0,13.4138,13.4637,13.4138,13.4338,19500.0
2005-12-23 12:40:00,13.47,13.58,13.46,13.58,27100.0,13.4338,13.5435,13.4238,13.5435,27100.0
2005-12-23 12:45:00,13.56,13.64,13.56,13.63,20100.0,13.5235,13.6033,13.5235,13.5933,20100.0
2005-12-23 12:50:00,13.59,13.59,13.56,13.56,3600.0,13.5534,13.5534,13.5235,13.5235,3600.0
2005-12-23 12:55:00,13.51,13.58,13.5,13.58,4700.0,13.4737,13.5435,13.4637,13.5435,4700.0
2005-12-23 13:00:00,13.55,13.58,13.51,13.52,2000.0,13.5135,13.5435,13.4737,13.4836,2000.0
2005-12-23 13:05:00,13.54,13.59,13.52,13.53,6200.0,13.5036,13.5534,13.4836,13.4936,6200.0
2005-12-23 13:10:00,13.52,13.59,13.52,13.54,1700.0,13.4836,13.5534,13.4836,13.5036,1700.0
2005-12-23 13:15:00,13.52,13.53,13.48,13.53,4700.0,13.4836,13.4936,13.4437,13.4936,4700.0
2005-12-23 13:20:00,13.53,13.53,13.4,13.41,7000.0,13.4936,13.4936,13.364,13.3739,7000.0
2005-12-23 13:25:00,13.4,13.42,13.4,13.41,1300.0,13.364,13.3839,13.364,13.3739,1300.0
2005-12-23 13:30:00,13.43,13.52,13.42,13.52,3800.0,13.3939,13.4836,13.3839,13.4836,3800.0
2005-12-23 13:35:00,13.51,13.51,13.45,13.47,3400.0,13.4737,13.4737,13.4138,13.4338,3400.0
2005-12-23 13:40:00,13.46,13.49,13.46,13.48,2400.0,13.4238,13.4537,13.4238,13.4437,2400.0
2005-12-23 13:45:00,13.48,13.55,13.48,13.55,2100.0,13.4437,13.5135,13.4437,13.5135,2100.0
2005-12-23 13:50:00,13.54,13.55,13.54,13.55,3700.0,13.5036,13.5135,13.5036,13.5135,3700.0
2005-12-23 13:55:00,13.55,13.56,13.55,13.55,2600.0,13.5135,13.5235,13.5135,13.5135,2600.0
2005-12-23 14:00:00,13.55,13.57,13.55,13.55,900.0,13.5135,13.5335,13.5135,13.5135,900.0
2005-12-23 14:05:00,13.56,13.6,13.55,13.58,7900.0,13.5235,13.5634,13.5135,13.5435,7900.0
2005-12-23 14:10:00,13.57,13.57,13.57,13.57,1300.0,13.5335,13.5335,13.5335,13.5335,1300.0
2005-12-23 14:15:00,13.57,13.58,13.55,13.55,1900.0,13.5335,13.5435,13.5135,13.5135,1900.0
2005-12-23 14:20:00,13.56,13.58,13.56,13.56,3200.0,13.5235,13.5435,13.5235,13.5235,3200.0
2005-12-23 14:25:00,13.56,13.58,13.56,13.58,800.0,13.5235,13.5435,13.5235,13.5435,800.0
2005-12-23 14:30:00,13.58,13.59,13.56,13.59,5600.0,13.5435,13.5534,13.5235,13.5534,5600.0
2005-12-23 14:35:00,13.57,13.63,13.57,13.61,5800.0,13.5335,13.5933,13.5335,13.5734,5800.0
2005-12-23 14:40:00,13.59,13.63,13.59,13.63,6900.0,13.5534,13.5933,13.5534,13.5933,6900.0
2005-12-23 14:45:00,13.6,13.64,13.6,13.62,3300.0,13.5634,13.6033,13.5634,13.5834,3300.0
2005-12-23 14:50:00,13.63,13.68,13.62,13.63,8600.0,13.5933,13.6432,13.5834,13.5933,8600.0
2005-12-23 14:55:00,13.63,13.7,13.63,13.65,8700.0,13.5933,13.6631,13.5933,13.6133,8700.0
2005-12-23 15:00:00,13.68,13.68,13.62,13.66,2600.0,13.6432,13.6432,13.5834,13.6233,2600.0
2005-12-23 15:05:00,13.65,13.67,13.6,13.65,36900.0,13.6133,13.6332,13.5634,13.6133,36900.0
2005-12-23 15:10:00,13.69,13.73,13.68,13.73,7700.0,13.6532,13.6931,13.6432,13.6931,7700.0
2005-12-23 15:15:00,13.73,13.75,13.69,13.69,10500.0,13.6931,13.713,13.6532,13.6532,10500.0
2005-12-23 15:20:00,13.69,13.69,13.65,13.69,2700.0,13.6532,13.6532,13.6133,13.6532,2700.0
2005-12-23 15:25:00,13.68,13.75,13.68,13.74,11100.0,13.6432,13.713,13.6432,13.703,11100.0
2005-12-23 15:30:00,13.73,13.79,13.73,13.79,12200.0,13.6931,13.7529,13.6931,13.7529,12200.0
2005-12-23 15:35:00,13.8,13.83,13.78,13.79,6600.0,13.7629,13.7928,13.7429,13.7529,6600.0
2005-12-23 15:40:00,13.8,13.8,13.79,13.8,4200.0,13.7629,13.7629,13.7529,13.7629,4200.0
2005-12-23 15:45:00,13.8,13.8,13.79,13.8,11100.0,13.7629,13.7629,13.7529,13.7629,11100.0
2005-12-23 15:50:00,13.79,13.8,13.73,13.73,10100.0,13.7529,13.7629,13.6931,13.6931,10100.0
2005-12-23 15:55:00,13.78,13.8,13.75,13.77,7000.0,13.7429,13.7629,13.713,13.733,7000.0
2005-12-27 09:30:00,14.93,15.0,14.76,14.81,107300.0,14.8898,14.9596,14.7203,14.7702,107300.0
2005-12-27 09:35:00,14.8,14.9,14.74,14.74,28000.0,14.7602,14.8599,14.7003,14.7003,28000.0
2005-12-27 09:40:00,14.75,14.81,14.63,14.63,34100.0,14.7103,14.7702,14.5906,14.5906,34100.0
2005-12-27 09:45:00,14.67,14.78,14.64,14.73,55900.0,14.6305,14.7402,14.6006,14.6904,55900.0
2005-12-27 09:50:00,14.72,14.8,14.72,14.75,12400.0,14.6804,14.7602,14.6804,14.7103,12400.0
2005-12-27 09:55:00,14.76,14.79,14.75,14.79,9300.0,14.7203,14.7502,14.7103,14.7502,9300.0
2005-12-27 10:00:00,14.78,15.0,14.78,14.99,77900.0,14.7402,14.9596,14.7402,14.9497,77900.0
2005-12-27 10:05:00,14.99,15.3,14.99,15.12,73300.0,14.9497,15.2588,14.9497,15.0793,73300.0
2005-12-27 10:10:00,15.14,15.2,15.02,15.07,17900.0,15.0993,15.1591,14.9796,15.0295,17900.0
2005-12-27 10:15:00,15.07,15.09,15.05,15.06,6800.0,15.0295,15.0494,15.0095,15.0195,6800.0
2005-12-27 10:20:00,15.06,15.18,15.05,15.17,19500.0,15.0195,15.1392,15.0095,15.1292,19500.0
2005-12-27 10:25:00,15.17,15.2,15.17,15.18,20600.0,15.1292,15.1591,15.1292,15.1392,20600.0
2005-12-27 10:30:00,15.18,15.64,15.18,15.64,101600.0,15.1392,15.5979,15.1392,15.5979,101600.0
2005-12-27 10:35:00,15.68,15.96,15.66,15.81,106300.0,15.6378,15.9171,15.6179,15.7675,106300.0
2005-12-27 10:40:00,15.81,15.85,15.81,15.81,28700.0,15.7675,15.8074,15.7675,15.7675,28700.0
2005-12-27 10:45:00,15.81,15.98,15.81,15.83,43200.0,15.7675,15.937,15.7675,15.7874,43200.0
2005-12-27 10:50:00,15.84,16.18,15.84,16.05,74500.0,15.7974,16.1365,15.7974,16.0068,74500.0
2005-12-27 10:55:00,16.06,16.13,16.0,16.09,53900.0,16.0168,16.0866,15.957,16.0467,53900.0
2005-12-27 11:00:00,16.09,16.13,16.05,16.09,35700.0,16.0467,16.0866,16.0068,16.0467,35700.0
2005-12-27 11:05:00,16.09,16.09,16.05,16.07,19600.0,16.0467,16.0467,16.0068,16.0268,19600.0
2005-12-27 11:10:00,16.05,16.13,16.05,16.08,21500.0,16.0068,16.0866,16.0068,16.0367,21500.0
2005-12-27 11:15:00,16.07,16.08,16.05,16.06,14600.0,16.0268,16.0367,16.0068,16.0168,14600.0
2005-12-27 11:20:00,16.05,16.06,15.95,16.0,31100.0,16.0068,16.0168,15.9071,15.957,31100.0
2005-12-27 11:25:00,15.99,15.99,15.95,15.97,8400.0,15.947,15.947,15.9071,15.927,8400.0
2005-12-27 11:30:00,15.95,15.98,15.95,15.98,13100.0,15.9071,15.937,15.9071,15.937,13100.0
2005-12-27 11:35:00,15.95,15.97,15.88,15.91,27100.0,15.9071,15.927,15.8373,15.8672,27100.0
2005-12-27 11:40:00,15.9,15.91,15.86,15.87,17700.0,15.8572,15.8672,15.8173,15.8273,17700.0
2005-12-27 11:45:00,15.86,15.89,15.85,15.88,10700.0,15.8173,15.8473,15.8074,15.8373,10700.0
2005-12-27 11:50:00,15.87,15.88,15.83,15.84,13100.0,15.8273,15.8373,15.7874,15.7974,13100.0
2005-12-27 11:55:00,15.84,15.95,15.83,15.87,19200.0,15.7974,15.9071,15.7874,15.8273,19200.0
2005-12-27 12:00:00,15.87,15.89,15.83,15.84,13400.0,15.8273,15.8473,15.7874,15.7974,13400.0
2005-12-27 12:05:00,15.84,15.97,15.84,15.92,20200.0,15.7974,15.927,15.7974,15.8772,20200.0
2005-12-27 12:10:00,15.92,16.0,15.9,15.98,29600.0,15.8772,15.957,15.8572,15.937,29600.0
2005-12-27 12:15:00,15.96,15.96,15.88,15.89,37100.0,15.9171,15.9171,15.8373,15.8473,37100.0
2005-12-27 12:20:00,15.9,15.98,15.88,15.97,12700.0,15.8572,15.937,15.8373,15.927,12700.0
2005-12-27 12:25:00,15.97,15.98,15.94,15.94,3800.0,15.927,15.937,15.8971,15.8971,3800.0
2005-12-27 12:30:00,15.97,15.97,15.93,15.96,12500.0,15.927,15.927,15.8871,15.9171,12500.0
2005-12-27 12:35:00,15.96,15.98,15.96,15.96,1500.0,15.9171,15.937,15.9171,15.9171,1500.0
2005-12-27 12:40:00,15.98,16.12,15.98,16.06,30400.0,15.937,16.0766,15.937,16.0168,30400.0
2005-12-27 12:45:00,16.04,16.09,16.03,16.08,7200.0,15.9968,16.0467,15.9869,16.0367,7200.0
2005-12-27 12:50:00,16.07,16.08,16.02,16.08,4900.0,16.0268,16.0367,15.9769,16.0367,4900.0
2005-12-27 12:55:00,16.05,16.1,16.05,16.07,1700.0,16.0068,16.0567,16.0068,16.0268,1700.0
2005-12-27 13:00:00,16.09,16.09,16.06,16.07,10200.0,16.0467,16.0467,16.0168,16.0268,10200.0
2005-12-27 13:05:00,16.07,16.07,16.06,16.06,4800.0,16.0268,16.0268,16.0168,16.0168,4800.0
2005-12-27 13:10:00,16.06,16.07,15.9,15.91,17300.0,16.0168,16.0268,15.8572,15.8672,17300.0
2005-12-27 13:15:00,15.93,15.95,15.91,15.91,9700.0,15.8871,15.9071,15.8672,15.8672,9700.0
2005-12-27 13:20:00,15.92,15.92,15.67,15.75,32900.0,15.8772,15.8772,15.6278,15.7076,32900.0
2005-12-27 13:25:00,15.72,15.75,15.56,15.63,33200.0,15.6777,15.7076,15.5181,15.588,33200.0
2005-12-27 13:30:00,15.67,15.73,15.63,15.65,18700.0,15.6278,15.6877,15.588,15.6079,18700.0
2005-12-27 13:35:00,15.68,15.75,15.65,15.69,13100.0,15.6378,15.7076,15.6079,15.6478,13100.0
2005-12-27 13:40:00,15.7,15.83,15.7,15.81,18200.0,15.6578,15.7874,15.6578,15.7675,18200.0
2005-12-27 13:45:00,15.8,15.82,15.79,15.82,11100.0,15.7575,15.7774,15.7475,15.7774,11100.0
2005-12-27 13:50:00,15.82,15.82,15.79,15.79,5500.0,15.7774,15.7774,15.7475,15.7475,5500.0
2005-12-27 13:55:00,15.79,15.8,15.53,15.6,63900.0,15.7475,15.7575,15.4882,15.558,63900.0
2005-12-27 14:00:00,15.6,15.71,15.54,15.6,27600.0,15.558,15.6677,15.4982,15.558,27600.0
2005-12-27 14:05:00,15.6,15.6,15.5,15.5,19300.0,15.558,15.558,15.4583,15.4583,19300.0
2005-12-27 14:10:00,15.52,15.75,15.52,15.75,19100.0,15.4782,15.7076,15.4782,15.7076,19100.0
2005-12-27 14:15:00,15.75,15.8,15.74,15.8,9800.0,15.7076,15.7575,15.6977,15.7575,9800.0
2005-12-27 14:20:00,15.79,15.9,15.78,15.9,13700.0,15.7475,15.8572,15.7375,15.8572,13700.0
2005-12-27 14:25:00,15.9,15.99,15.89,15.9,10900.0,15.8572,15.947,15.8473,15.8572,10900.0
2005-12-27 14:30:00,15.9,15.93,15.89,15.93,10600.0,15.8572,15.8871,15.8473,15.8871,10600.0
2005-12-27 14:35:00,15.92,15.93,15.86,15.9,11300.0,15.8772,15.8871,15.8173,15.8572,11300.0
2005-12-27 14:40:00,15.91,15.95,15.89,15.9,7900.0,15.8672,15.9071,15.8473,15.8572,7900.0
2005-12-27 14:45:00,15.91,16.1,15.91,16.09,34600.0,15.8672,16.0567,15.8672,16.0467,34600.0
2005-12-27 14:50:00,16.07,16.1,15.97,16.09,37500.0,16.0268,16.0567,15.927,16.0467,37500.0
2005-12-27 14:55:00,16.07,16.1,15.99,16.09,20000.0,16.0268,16.0567,15.947,16.0467,20000.0
2005-12-27 15:00:00,16.09,16.55,16.07,16.5,78400.0,16.0467,16.5055,16.0268,16.4556,78400.0
2005-12-27 15:05:00,16.48,16.51,16.36,16.41,35500.0,16.4357,16.4656,16.316,16.3659,35500.0
2005-12-27 15:10:00,16.41,16.51,16.34,16.48,28500.0,16.3659,16.4656,16.296,16.4357,28500.0
2005-12-27 15:15:00,16.48,16.64,16.46,16.52,46400.0,16.4357,16.5952,16.4157,16.4756,46400.0
2005-12-27 15:20:00,16.5,16.59,16.42,16.58,28700.0,16.4556,16.5454,16.3758,16.5354,28700.0
2005-12-27 15:25:00,16.57,16.57,16.35,16.44,33100.0,16.5254,16.5254,16.306,16.3958,33100.0
2005-12-27 15:30:00,16.42,16.7,16.4,16.64,25200.0,16.3758,16.6551,16.3559,16.5952,25200.0
2005-12-27 15:35:00,16.62,16.71,16.52,16.63,35900.0,16.5753,16.665,16.4756,16.5853,35900.0
2005-12-27 15:40:00,16.64,16.65,16.47,16.54,41700.0,16.5952,16.6052,16.4257,16.4955,41700.0
2005-12-27 15:45:00,16.55,16.55,16.45,16.5,30800.0,16.5055,16.5055,16.4057,16.4556,30800.0
2005-12-27 15:50:00,16.49,16.7,16.49,16.6,37400.0,16.4456,16.6551,16.4456,16.5553,37400.0
2005-12-27 15:55:00,16.63,16.65,16.55,16.64,38400.0,16.5853,16.6052,16.5055,16.5952,38400.0
2005-12-28 09:30:00,16.59,16.65,15.63,15.95,145500.0,16.5454,16.6052,15.588,15.9071,145500.0
2005-12-28 09:35:00,15.85,16.18,15.85,16.1,27200.0,15.8074,16.1365,15.8074,16.0567,27200.0
2005-12-28 09:40:00,16.09,16.33,16.09,16.2,37100.0,16.0467,16.2861,16.0467,16.1564,37100.0
2005-12-28 09:45:00,16.2,16.3,16.2,16.25,12800.0,16.1564,16.2561,16.1564,16.2063,12800.0
2005-12-28 09:50:00,16.25,16.47,16.25,16.38,22500.0,16.2063,16.4257,16.2063,16.3359,22500.0
2005-12-28 09:55:00,16.38,16.47,16.38,16.43,29600.0,16.3359,16.4257,16.3359,16.3858,29600.0
2005-12-28 10:00:00,16.43,16.5,16.43,16.43,18900.0,16.3858,16.4556,16.3858,16.3858,18900.0
2005-12-28 10:05:00,16.43,16.44,16.3,16.31,26000.0,16.3858,16.3958,16.2561,16.2661,26000.0
2005-12-28 10:10:00,16.32,16.35,16.24,16.34,13100.0,16.2761,16.306,16.1963,16.296,13100.0
2005-12-28 10:15:00,16.34,16.37,16.31,16.35,9500.0,16.296,16.326,16.2661,16.306,9500.0
2005-12-28 10:20:00,16.35,16.5,16.34,16.49,17100.0,16.306,16.4556,16.296,16.4456,17100.0
2005-12-28 10:25:00,16.45,16.45,16.36,16.39,13600.0,16.4057,16.4057,16.316,16.3459,13600.0
2005-12-28 10:30:00,16.39,16.5,16.39,16.5,13200.0,16.3459,16.4556,16.3459,16.4556,13200.0
2005-12-28 10:35:00,16.5,16.5,16.39,16.39,11800.0,16.4556,16.4556,16.3459,16.3459,11800.0
2005-12-28 10:40:00,16.4,16.44,16.39,16.42,10100.0,16.3559,16.3958,16.3459,16.3758,10100.0
2005-12-28 10:45:00,16.42,16.5,16.41,16.43,8600.0,16.3758,16.4556,16.3659,16.3858,8600.0
2005-12-28 10:50:00,16.44,16.67,16.43,16.64,31300.0,16.3958,16.6252,16.3858,16.5952,31300.0
2005-12-28 10:55:00,16.65,16.8,16.59,16.79,33300.0,16.6052,16.7548,16.5454,16.7448,33300.0
2005-12-28 11:00:00,16.77,16.94,16.73,16.92,49500.0,16.7249,16.8944,16.685,16.8745,49500.0
2005-12-28 11:05:00,16.92,17.25,16.88,17.09,90000.0,16.8745,17.2036,16.8346,17.044,90000.0
2005-12-28 11:10:00,17.08,17.22,17.08,17.18,62200.0,17.0341,17.1737,17.0341,17.1338,62200.0
2005-12-28 11:15:00,17.18,17.37,17.13,17.25,55400.0,17.1338,17.3233,17.0839,17.2036,55400.0
2005-12-28 11:20:00,17.25,17.32,17.22,17.29,18300.0,17.2036,17.2734,17.1737,17.2435,18300.0
2005-12-28 11:25:00,17.28,17.28,17.18,17.19,21000.0,17.2335,17.2335,17.1338,17.1438,21000.0
2005-12-28 11:30:00,17.19,17.3,17.07,17.19,29200.0,17.1438,17.2535,17.0241,17.1438,29200.0
2005-12-28 11:35:00,17.18,17.18,17.03,17.14,10300.0,17.1338,17.1338,16.9842,17.0939,10300.0
2005-12-28 11:40:00,17.15,17.19,17.07,17.09,11100.0,17.1039,17.1438,17.0241,17.044,11100.0
2005-12-28 11:45:00,17.08,17.12,16.89,17.02,27400.0,17.0341,17.0739,16.8446,16.9742,27400.0
2005-12-28 11:50:00,17.0,17.14,16.99,17.14,21700.0,16.9543,17.0939,16.9443,17.0939,21700.0
2005-12-28 11:55:00,17.14,17.17,17.12,17.14,19700.0,17.0939,17.1238,17.0739,17.0939,19700.0
2005-12-28 12:00:00,17.14,17.19,17.0,17.03,22900.0,17.0939,17.1438,16.9543,16.9842,22900.0
2005-12-28 12:05:00,17.07,17.09,16.98,17.0,13900.0,17.0241,17.044,16.9343,16.9543,13900.0
2005-12-28 12:10:00,17.02,17.15,16.99,17.15,96800.0,16.9742,17.1039,16.9443,17.1039,96800.0
2005-12-28 12:15:00,17.07,17.09,17.04,17.04,8300.0,17.0241,17.044,16.9942,16.9942,8300.0
2005-12-28 12:20:00,17.02,17.03,16.99,16.99,13800.0,16.9742,16.9842,16.9443,16.9443,13800.0
2005-12-28 12:25:00,17.0,17.06,17.0,17.05,9200.0,16.9543,17.0141,16.9543,17.0041,9200.0
2005-12-28 12:30:00,17.06,17.06,17.0,17.0,9000.0,17.0141,17.0141,16.9543,16.9543,9000.0
2005-12-28 12:35:00,16.99,17.0,16.97,16.98,6500.0,16.9443,16.9543,16.9243,16.9343,6500.0
2005-12-28 12:40:00,16.98,16.99,16.92,16.95,6000.0,16.9343,16.9443,16.8745,16.9044,6000.0
2005-12-28 12:45:00,16.92,17.0,16.92,17.0,16600.0,16.8745,16.9543,16.8745,16.9543,16600.0
2005-12-28 12:50:00,16.99,17.0,16.95,16.95,12300.0,16.9443,16.9543,16.9044,16.9044,12300.0
2005-12-28 12:55:00,16.96,16.99,16.95,16.96,6400.0,16.9144,16.9443,16.9044,16.9144,6400.0
2005-12-28 13:00:00,16.99,17.02,16.95,17.0,54100.0,16.9443,16.9742,16.9044,16.9543,54100.0
2005-12-28 13:05:00,17.0,17.0,16.96,16.99,7300.0,16.9543,16.9543,16.9144,16.9443,7300.0
2005-12-28 13:10:00,17.0,17.0,16.92,16.93,9000.0,16.9543,16.9543,16.8745,16.8845,9000.0
2005-12-28 13:15:00,16.9,16.98,16.87,16.94,15400.0,16.8545,16.9343,16.8246,16.8944,15400.0
2005-12-28 13:20:00,16.91,16.94,16.9,16.92,19000.0,16.8645,16.8944,16.8545,16.8745,19000.0
2005-12-28 13:25:00,16.93,16.93,16.88,16.92,8500.0,16.8845,16.8845,16.8346,16.8745,8500.0
2005-12-28 13:30:00,16.89,16.98,16.88,16.97,10100.0,16.8446,16.9343,16.8346,16.9243,10100.0
2005-12-28 13:35:00,16.95,16.96,16.94,16.96,16500.0,16.9044,16.9144,16.8944,16.9144,16500.0
2005-12-28 13:40:00,16.94,17.0,16.94,17.0,19400.0,16.8944,16.9543,16.8944,16.9543,19400.0
2005-12-28 13:45:00,17.0,17.0,16.99,17.0,13000.0,16.9543,16.9543,16.9443,16.9543,13000.0
2005-12-28 13:50:00,16.99,17.01,16.99,17.0,15100.0,16.9443,16.9642,16.9443,16.9543,15100.0
2005-12-28 13:55:00,17.0,17.01,16.99,17.0,4200.0,16.9543,16.9642,16.9443,16.9543,4200.0
2005-12-28 14:00:00,16.99,17.01,16.99,17.0,5100.0,16.9443,16.9642,16.9443,16.9543,5100.0
2005-12-28 14:05:00,16.99,17.01,16.99,17.0,4800.0,16.9443,16.9642,16.9443,16.9543,4800.0
2005-12-28 14:10:00,17.0,17.01,16.99,17.0,6000.0,16.9543,16.9642,16.9443,16.9543,6000.0
2005-12-28 14:15:00,16.99,17.0,16.97,17.0,8200.0,16.9443,16.9543,16.9243,16.9543,8200.0
2005-12-28 14:20:00,17.01,17.01,16.95,16.95,7500.0,16.9642,16.9642,16.9044,16.9044,7500.0
2005-12-28 14:25:00,16.95,16.96,16.91,16.91,5500.0,16.9044,16.9144,16.8645,16.8645,5500.0
2005-12-28 14:30:00,16.91,16.91,16.71,16.75,15300.0,16.8645,16.8645,16.665,16.7049,15300.0
2005-12-28 14:35:00,16.75,16.75,16.61,16.72,13100.0,16.7049,16.7049,16.5653,16.675,13100.0
2005-12-28 14:40:00,16.71,16.72,16.68,16.68,10600.0,16.665,16.675,16.6351,16.6351,10600.0
2005-12-28 14:45:00,17.0,17.0,16.68,16.74,18200.0,16.9543,16.9543,16.6351,16.695,18200.0
2005-12-28 14:50:00,16.75,16.87,16.74,16.85,14200.0,16.7049,16.8246,16.695,16.8047,14200.0
2005-12-28 14:55:00,16.82,16.95,16.82,16.9,14000.0,16.7747,16.9044,16.7747,16.8545,14000.0
2005-12-28 15:00:00,16.88,16.9,16.75,16.79,11400.0,16.8346,16.8545,16.7049,16.7448,11400.0
2005-12-28 15:05:00,16.75,16.8,16.75,16.8,9000.0,16.7049,16.7548,16.7049,16.7548,9000.0
2005-12-28 15:10:00,16.79,16.95,16.79,16.95,9100.0,16.7448,16.9044,16.7448,16.9044,9100.0
2005-12-28 15:15:00,16.94,16.99,16.93,16.95,11000.0,16.8944,16.9443,16.8845,16.9044,11000.0
2005-12-28 15:20:00,16.95,17.0,16.95,16.96,20300.0,16.9044,16.9543,16.9044,16.9144,20300.0
2005-12-28 15:25:00,16.97,17.0,16.97,16.99,5100.0,16.9243,16.9543,16.9243,16.9443,5100.0
2005-12-28 15:30:00,16.98,17.0,16.95,17.0,6900.0,16.9343,16.9543,16.9044,16.9543,6900.0
2005-12-28 15:35:00,17.0,17.0,16.98,16.99,7500.0,16.9543,16.9543,16.9343,16.9443,7500.0
2005-12-28 15:40:00,16.99,16.99,16.91,16.92,16600.0,16.9443,16.9443,16.8645,16.8745,16600.0
2005-12-28 15:45:00,16.93,16.97,16.9,16.96,33200.0,16.8845,16.9243,16.8545,16.9144,33200.0
2005-12-28 15:50:00,16.96,16.98,16.85,16.9,11800.0,16.9144,16.9343,16.8047,16.8545,11800.0
2005-12-28 15:55:00,16.9,16.91,16.82,16.86,28600.0,16.8545,16.8645,16.7747,16.8146,28600.0
2005-12-29 09:30:00,16.83,16.83,16.73,16.74,15900.0,16.7847,16.7847,16.685,16.695,15900.0
2005-12-29 09:35:00,16.73,16.73,16.57,16.58,9900.0,16.685,16.685,16.5254,16.5354,9900.0
2005-12-29 09:40:00,16.58,16.61,16.58,16.58,28600.0,16.5354,16.5653,16.5354,16.5354,28600.0
2005-12-29 09:45:00,16.58,16.58,16.3,16.33,15200.0,16.5354,16.5354,16.2561,16.2861,15200.0
2005-12-29 09:50:00,16.35,16.45,16.35,16.39,5800.0,16.306,16.4057,16.306,16.3459,5800.0
2005-12-29 09:55:00,16.38,16.39,16.36,16.37,3100.0,16.3359,16.3459,16.316,16.326,3100.0
2005-12-29 10:00:00,16.39,16.42,16.32,16.36,11900.0,16.3459,16.3758,16.2761,16.316,11900.0
2005-12-29 10:05:00,16.36,16.42,16.36,16.42,11400.0,16.316,16.3758,16.316,16.3758,11400.0
2005-12-29 10:10:00,16.38,16.71,16.38,16.65,12600.0,16.3359,16.665,16.3359,16.6052,12600.0
2005-12-29 10:15:00,16.62,16.62,16.41,16.42,4100.0,16.5753,16.5753,16.3659,16.3758,4100.0
2005-12-29 10:20:00,16.46,16.51,16.4,16.46,5100.0,16.4157,16.4656,16.3559,16.4157,5100.0
2005-12-29 10:25:00,16.49,16.49,16.46,16.46,1500.0,16.4456,16.4456,16.4157,16.4157,1500.0
2005-12-29 10:30:00,16.46,16.46,16.41,16.45,4800.0,16.4157,16.4157,16.3659,16.4057,4800.0
2005-12-29 10:35:00,16.46,16.5,16.45,16.5,1100.0,16.4157,16.4556,16.4057,16.4556,1100.0
2005-12-29 10:40:00,16.51,16.51,16.41,16.48,3600.0,16.4656,16.4656,16.3659,16.4357,3600.0
2005-12-29 10:45:00,16.43,16.45,16.43,16.45,900.0,16.3858,16.4057,16.3858,16.4057,900.0
2005-12-29 10:50:00,16.46,16.51,16.46,16.48,4400.0,16.4157,16.4656,16.4157,16.4357,4400.0
2005-12-29 10:55:00,16.49,16.49,16.43,16.43,8200.0,16.4456,16.4456,16.3858,16.3858,8200.0
2005-12-29 11:00:00,16.45,16.48,16.32,16.36,14700.0,16.4057,16.4357,16.2761,16.316,14700.0
2005-12-29 11:05:00,16.38,16.44,16.36,16.43,3800.0,16.3359,16.3958,16.316,16.3858,3800.0
2005-12-29 11:10:00,16.43,16.43,16.38,16.38,1400.0,16.3858,16.3858,16.3359,16.3359,1400.0
2005-12-29 11:15:00,16.39,16.42,16.31,16.31,6100.0,16.3459,16.3758,16.2661,16.2661,6100.0
2005-12-29 11:20:00,16.31,16.47,16.31,16.41,15300.0,16.2661,16.4257,16.2661,16.3659,15300.0
2005-12-29 11:25:00,16.41,16.44,16.41,16.44,1000.0,16.3659,16.3958,16.3659,16.3958,1000.0
2005-12-29 11:30:00,16.42,16.43,16.39,16.39,3300.0,16.3758,16.3858,16.3459,16.3459,3300.0
2005-12-29 11:35:00,16.41,16.41,16.33,16.35,13100.0,16.3659,16.3659,16.2861,16.306,13100.0
2005-12-29 11:40:00,16.39,16.39,16.35,16.36,3900.0,16.3459,16.3459,16.306,16.316,3900.0
2005-12-29 11:45:00,16.37,16.4,16.36,16.4,6100.0,16.326,16.3559,16.316,16.3559,6100.0
2005-12-29 11:50:00,16.39,16.41,16.39,16.4,2000.0,16.3459,16.3659,16.3459,16.3559,2000.0
2005-12-29 11:55:00,16.4,16.4,16.39,16.39,2900.0,16.3559,16.3559,16.3459,16.3459,2900.0
2005-12-29 12:00:00,16.39,16.4,16.39,16.39,7200.0,16.3459,16.3559,16.3459,16.3459,7200.0
2005-12-29 12:05:00,16.4,16.44,16.4,16.44,2000.0,16.3559,16.3958,16.3559,16.3958,2000.0
2005-12-29 12:10:00,16.43,16.45,16.43,16.44,4300.0,16.3858,16.4057,16.3858,16.3958,4300.0
2005-12-29 12:15:00,16.45,16.46,16.4,16.4,4800.0,16.4057,16.4157,16.3559,16.3559,4800.0
2005-12-29 12:20:00,16.4,16.42,16.4,16.42,800.0,16.3559,16.3758,16.3559,16.3758,800.0
2005-12-29 12:25:00,16.44,16.44,16.42,16.44,900.0,16.3958,16.3958,16.3758,16.3958,900.0
2005-12-29 12:30:00,16.45,16.48,16.44,16.48,14400.0,16.4057,16.4357,16.3958,16.4357,14400.0
2005-12-29 12:35:00,16.48,16.51,16.47,16.5,5100.0,16.4357,16.4656,16.4257,16.4556,5100.0
2005-12-29 12:40:00,16.51,16.51,16.5,16.5,2300.0,16.4656,16.4656,16.4556,16.4556,2300.0
2005-12-29 12:45:00,16.51,16.61,16.51,16.61,6700.0,16.4656,16.5653,16.4656,16.5653,6700.0
2005-12-29 12:50:00,16.59,16.61,16.58,16.58,7300.0,16.5454,16.5653,16.5354,16.5354,7300.0
2005-12-29 12:55:00,16.6,16.6,16.54,16.55,4600.0,16.5553,16.5553,16.4955,16.5055,4600.0
2005-12-29 13:00:00,16.56,16.57,16.55,16.55,6600.0,16.5154,16.5254,16.5055,16.5055,6600.0
2005-12-29 13:05:00,16.54,16.61,16.54,16.61,5200.0,16.4955,16.5653,16.4955,16.5653,5200.0
2005-12-29 13:10:00,16.6,16.62,16.6,16.62,7000.0,16.5553,16.5753,16.5553,16.5753,7000.0
2005-12-29 13:15:00,16.61,16.66,16.61,16.63,6500.0,16.5653,16.6152,16.5653,16.5853,6500.0
2005-12-29 13:20:00,16.64,16.66,16.63,16.65,9500.0,16.5952,16.6152,16.5853,16.6052,9500.0
2005-12-29 13:25:00,16.64,16.75,16.64,16.75,13300.0,16.5952,16.7049,16.5952,16.7049,13300.0
2005-12-29 13:30:00,16.75,16.75,16.73,16.73,7400.0,16.7049,16.7049,16.685,16.685,7400.0
2005-12-29 13:35:00,16.72,16.73,16.69,16.7,4800.0,16.675,16.685,16.6451,16.6551,4800.0
2005-12-29 13:40:00,16.7,16.74,16.7,16.72,3500.0,16.6551,16.695,16.6551,16.675,3500.0
2005-12-29 13:45:00,16.71,16.79,16.71,16.79,4800.0,16.665,16.7448,16.665,16.7448,4800.0
2005-12-29 13:50:00,16.79,16.79,16.78,16.78,2700.0,16.7448,16.7448,16.7349,16.7349,2700.0
2005-12-29 13:55:00,16.78,16.83,16.78,16.83,6000.0,16.7349,16.7847,16.7349,16.7847,6000.0
2005-12-29 14:00:00,16.83,16.89,16.82,16.86,4800.0,16.7847,16.8446,16.7747,16.8146,4800.0
2005-12-29 14:05:00,16.87,16.89,16.86,16.89,4000.0,16.8246,16.8446,16.8146,16.8446,4000.0
2005-12-29 14:10:00,16.88,16.93,16.88,16.91,8100.0,16.8346,16.8845,16.8346,16.8645,8100.0
2005-12-29 14:15:00,16.9,16.9,16.76,16.76,9100.0,16.8545,16.8545,16.7149,16.7149,9100.0
2005-12-29 14:20:00,16.76,16.76,16.72,16.72,2200.0,16.7149,16.7149,16.675,16.675,2200.0
2005-12-29 14:25:00,16.73,16.73,16.69,16.7,10000.0,16.685,16.685,16.6451,16.6551,10000.0
2005-12-29 14:30:00,16.69,16.69,16.68,16.68,2900.0,16.6451,16.6451,16.6351,16.6351,2900.0
2005-12-29 14:35:00,16.68,16.69,16.66,16.66,6400.0,16.6351,16.6451,16.6152,16.6152,6400.0
2005-12-29 14:40:00,16.65,16.65,16.59,16.59,7200.0,16.6052,16.6052,16.5454,16.5454,7200.0
2005-12-29 14:45:00,16.58,16.58,16.5,16.53,8000.0,16.5354,16.5354,16.4556,16.4855,8000.0
2005-12-29 14:50:00,16.53,16.53,16.49,16.49,2300.0,16.4855,16.4855,16.4456,16.4456,2300.0
2005-12-29 14:55:00,16.49,16.7,16.46,16.64,19300.0,16.4456,16.6551,16.4157,16.5952,19300.0
2005-12-29 15:00:00,16.63,16.63,16.56,16.56,8100.0,16.5853,16.5853,16.5154,16.5154,8100.0
2005-12-29 15:05:00,16.58,16.58,16.55,16.55,2700.0,16.5354,16.5354,16.5055,16.5055,2700.0
2005-12-29 15:10:00,16.54,16.56,16.52,16.56,6700.0,16.4955,16.5154,16.4756,16.5154,6700.0
2005-12-29 15:15:00,16.55,16.56,16.51,16.53,5500.0,16.5055,16.5154,16.4656,16.4855,5500.0
2005-12-29 15:20:00,16.54,16.56,16.52,16.52,4900.0,16.4955,16.5154,16.4756,16.4756,4900.0
2005-12-29 15:25:00,16.54,16.54,16.5,16.5,9800.0,16.4955,16.4955,16.4556,16.4556,9800.0
2005-12-29 15:30:00,16.5,16.5,16.48,16.49,7300.0,16.4556,16.4556,16.4357,16.4456,7300.0
2005-12-29 15:35:00,16.49,16.51,16.49,16.51,9900.0,16.4456,16.4656,16.4456,16.4656,9900.0
2005-12-29 15:40:00,16.51,16.51,16.43,16.43,6700.0,16.4656,16.4656,16.3858,16.3858,6700.0
2005-12-29 15:45:00,16.44,16.48,16.4,16.48,4800.0,16.3958,16.4357,16.3559,16.4357,4800.0
2005-12-29 15:50:00,16.5,16.5,16.41,16.44,10800.0,16.4556,16.4556,16.3659,16.3958,10800.0
2005-12-29 15:55:00,16.46,16.49,16.41,16.44,13400.0,16.4157,16.4456,16.3659,16.3958,13400.0
2005-12-30 09:30:00,16.27,16.29,16.06,16.09,16400.0,16.2262,16.2462,16.0168,16.0467,16400.0
2005-12-30 09:35:00,16.12,16.25,16.12,16.2,9800.0,16.0766,16.2063,16.0766,16.1564,9800.0
2005-12-30 09:40:00,16.21,16.3,16.2,16.3,6600.0,16.1664,16.2561,16.1564,16.2561,6600.0
2005-12-30 09:45:00,16.3,16.37,16.3,16.35,7200.0,16.2561,16.326,16.2561,16.306,7200.0
2005-12-30 09:50:00,16.33,16.33,16.2,16.2,7800.0,16.2861,16.2861,16.1564,16.1564,7800.0
2005-12-30 09:55:00,16.2,16.2,15.98,15.98,17900.0,16.1564,16.1564,15.937,15.937,17900.0
2005-12-30 10:00:00,15.98,16.04,15.97,15.99,22200.0,15.937,15.9968,15.927,15.947,22200.0
2005-12-30 10:05:00,16.0,16.01,15.99,16.0,4500.0,15.957,15.9669,15.947,15.957,4500.0
2005-12-30 10:10:00,16.01,16.07,15.82,15.82,11200.0,15.9669,16.0268,15.7774,15.7774,11200.0
2005-12-30 10:15:00,15.82,15.86,15.77,15.81,6600.0,15.7774,15.8173,15.7276,15.7675,6600.0
2005-12-30 10:20:00,15.83,15.96,15.8,15.96,12600.0,15.7874,15.9171,15.7575,15.9171,12600.0
2005-12-30 10:25:00,15.99,16.07,15.99,16.07,6900.0,15.947,16.0268,15.947,16.0268,6900.0
2005-12-30 10:30:00,16.03,16.04,16.0,16.0,12700.0,15.9869,15.9968,15.957,15.957,12700.0
2005-12-30 10:35:00,16.01,16.04,16.01,16.02,1200.0,15.9669,15.9968,15.9669,15.9769,1200.0
2005-12-30 10:40:00,16.02,16.06,16.02,16.05,2800.0,15.9769,16.0168,15.9769,16.0068,2800.0
2005-12-30 10:45:00,16.07,16.07,15.91,15.91,5400.0,16.0268,16.0268,15.8672,15.8672,5400.0
2005-12-30 10:50:00,15.94,15.98,15.91,15.94,3600.0,15.8971,15.937,15.8672,15.8971,3600.0
2005-12-30 10:55:00,15.88,15.91,15.84,15.9,12800.0,15.8373,15.8672,15.7974,15.8572,12800.0
2005-12-30 11:00:00,15.91,15.91,15.88,15.89,2000.0,15.8672,15.8672,15.8373,15.8473,2000.0
2005-12-30 11:05:00,15.91,15.91,15.88,15.89,6200.0,15.8672,15.8672,15.8373,15.8473,6200.0
2005-12-30 11:10:00,15.89,16.1,15.89,16.02,6700.0,15.8473,16.0567,15.8473,15.9769,6700.0
2005-12-30 11:15:00,16.0,16.02,15.9,15.91,2400.0,15.957,15.9769,15.8572,15.8672,2400.0
2005-12-30 11:20:00,15.91,15.93,15.9,15.9,3300.0,15.8672,15.8871,15.8572,15.8572,3300.0
2005-12-30 11:25:00,15.93,15.94,15.91,15.91,3200.0,15.8871,15.8971,15.8672,15.8672,3200.0
2005-12-30 11:30:00,15.91,15.95,15.91,15.92,6000.0,15.8672,15.9071,15.8672,15.8772,6000.0
2005-12-30 11:35:00,15.9,15.91,15.87,15.9,6600.0,15.8572,15.8672,15.8273,15.8572,6600.0
2005-12-30 11:40:00,15.88,15.9,15.83,15.84,4800.0,15.8373,15.8572,15.7874,15.7974,4800.0
2005-12-30 11:45:00,15.83,15.86,15.83,15.85,2800.0,15.7874,15.8173,15.7874,15.8074,2800.0
2005-12-30 11:50:00,15.83,15.92,15.82,15.9,13300.0,15.7874,15.8772,15.7774,15.8572,13300.0
2005-12-30 11:55:00,15.9,15.91,15.86,15.88,8400.0,15.8572,15.8672,15.8173,15.8373,8400.0
2005-12-30 12:00:00,15.84,15.85,15.83,15.83,3200.0,15.7974,15.8074,15.7874,15.7874,3200.0
2005-12-30 12:05:00,15.82,15.83,15.82,15.83,6800.0,15.7774,15.7874,15.7774,15.7874,6800.0
2005-12-30 12:10:00,15.83,15.83,15.82,15.83,2500.0,15.7874,15.7874,15.7774,15.7874,2500.0
2005-12-30 12:15:00,15.84,15.84,15.82,15.83,2600.0,15.7974,15.7974,15.7774,15.7874,2600.0
2005-12-30 12:20:00,15.83,15.83,15.82,15.83,2000.0,15.7874,15.7874,15.7774,15.7874,2000.0
2005-12-30 12:25:00,15.82,15.83,15.82,15.82,700.0,15.7774,15.7874,15.7774,15.7774,700.0
2005-12-30 12:30:00,15.82,15.82,15.81,15.82,3000.0,15.7774,15.7774,15.7675,15.7774,3000.0
2005-12-30 12:35:00,15.82,15.83,15.81,15.83,2700.0,15.7774,15.7874,15.7675,15.7874,2700.0
2005-12-30 12:40:00,15.82,15.83,15.81,15.82,6600.0,15.7774,15.7874,15.7675,15.7774,6600.0
2005-12-30 12:45:00,15.82,15.82,15.81,15.82,3000.0,15.7774,15.7774,15.7675,15.7774,3000.0
2005-12-30 12:50:00,15.82,15.82,15.81,15.81,2900.0,15.7774,15.7774,15.7675,15.7675,2900.0
2005-12-30 12:55:00,15.81,15.82,15.79,15.82,1300.0,15.7675,15.7774,15.7475,15.7774,1300.0
2005-12-30 13:00:00,15.8,15.81,15.8,15.8,1600.0,15.7575,15.7675,15.7575,15.7575,1600.0
2005-12-30 13:05:00,15.81,15.81,15.8,15.81,4900.0,15.7675,15.7675,15.7575,15.7675,4900.0
2005-12-30 13:10:00,15.81,15.81,15.8,15.8,5500.0,15.7675,15.7675,15.7575,15.7575,5500.0
2005-12-30 13:15:00,15.8,15.81,15.8,15.81,1800.0,15.7575,15.7675,15.7575,15.7675,1800.0
2005-12-30 13:20:00,15.8,15.81,15.77,15.77,3800.0,15.7575,15.7675,15.7276,15.7276,3800.0
2005-12-30 13:25:00,15.78,15.8,15.77,15.8,7000.0,15.7375,15.7575,15.7276,15.7575,7000.0
2005-12-30 13:30:00,15.78,15.78,15.78,15.78,800.0,15.7375,15.7375,15.7375,15.7375,800.0
2005-12-30 13:35:00,15.79,15.88,15.79,15.82,15400.0,15.7475,15.8373,15.7475,15.7774,15400.0
2005-12-30 13:40:00,15.82,15.87,15.81,15.84,8900.0,15.7774,15.8273,15.7675,15.7974,8900.0
2005-12-30 13:45:00,15.87,15.87,15.86,15.87,2600.0,15.8273,15.8273,15.8173,15.8273,2600.0
2005-12-30 13:50:00,15.86,15.86,15.82,15.84,4100.0,15.8173,15.8173,15.7774,15.7974,4100.0
2005-12-30 13:55:00,15.84,15.84,15.82,15.82,6000.0,15.7974,15.7974,15.7774,15.7774,6000.0
2005-12-30 14:00:00,15.83,15.87,15.83,15.85,4700.0,15.7874,15.8273,15.7874,15.8074,4700.0
2005-12-30 14:05:00,15.86,15.87,15.84,15.84,6200.0,15.8173,15.8273,15.7974,15.7974,6200.0
2005-12-30 14:10:00,15.85,15.86,15.85,15.85,2800.0,15.8074,15.8173,15.8074,15.8074,2800.0
2005-12-30 14:15:00,15.85,15.87,15.85,15.87,3700.0,15.8074,15.8273,15.8074,15.8273,3700.0
2005-12-30 14:20:00,15.87,15.87,15.82,15.84,7600.0,15.8273,15.8273,15.7774,15.7974,7600.0
2005-12-30 14:25:00,15.84,15.94,15.84,15.88,12400.0,15.7974,15.8971,15.7974,15.8373,12400.0
2005-12-30 14:30:00,15.88,15.89,15.79,15.79,9300.0,15.8373,15.8473,15.7475,15.7475,9300.0
2005-12-30 14:35:00,15.81,15.82,15.8,15.81,4500.0,15.7675,15.7774,15.7575,15.7675,4500.0
2005-12-30 14:40:00,15.84,15.85,15.78,15.81,5300.0,15.7974,15.8074,15.7375,15.7675,5300.0
2005-12-30 14:45:00,15.81,15.85,15.81,15.84,4000.0,15.7675,15.8074,15.7675,15.7974,4000.0
2005-12-30 14:50:00,15.84,15.88,15.83,15.87,20200.0,15.7974,15.8373,15.7874,15.8273,20200.0
2005-12-30 14:55:00,15.87,15.88,15.85,15.86,10700.0,15.8273,15.8373,15.8074,15.8173,10700.0
2005-12-30 15:00:00,15.87,15.87,15.86,15.87,6000.0,15.8273,15.8273,15.8173,15.8273,6000.0
2005-12-30 15:05:00,15.86,15.88,15.86,15.88,8100.0,15.8173,15.8373,15.8173,15.8373,8100.0
2005-12-30 15:10:00,15.88,15.91,15.87,15.91,5400.0,15.8373,15.8672,15.8273,15.8672,5400.0
2005-12-30 15:15:00,15.91,16.02,15.91,15.97,14300.0,15.8672,15.9769,15.8672,15.927,14300.0
2005-12-30 15:20:00,15.98,15.98,15.97,15.98,13700.0,15.937,15.937,15.927,15.937,13700.0
2005-12-30 15:25:00,15.98,15.98,15.9,15.91,8000.0,15.937,15.937,15.8572,15.8672,8000.0
2005-12-30 15:30:00,15.93,16.0,15.91,16.0,3600.0,15.8871,15.957,15.8672,15.957,3600.0
2005-12-30 15:35:00,16.01,16.01,15.97,15.99,3200.0,15.9669,15.9669,15.927,15.947,3200.0
2005-12-30 15:40:00,16.0,16.07,16.0,16.07,7200.0,15.957,16.0268,15.957,16.0268,7200.0
2005-12-30 15:45:00,16.04,16.1,16.01,16.01,6500.0,15.9968,16.0567,15.9669,15.9669,6500.0
2005-12-30 15:50:00,16.02,16.03,15.89,15.97,14100.0,15.9769,15.9869,15.8473,15.927,14100.0
2005-12-30 15:55:00,15.99,16.0,15.88,16.0,28500.0,15.947,15.957,15.8373,15.957,28500.0
2006-01-03 09:30:00,15.8,15.9,15.77,15.85,20400.0,15.7575,15.8572,15.7276,15.8074,20400.0
2006-01-03 09:35:00,15.8,15.84,15.6,15.68,38700.0,15.7575,15.7974,15.558,15.6378,38700.0
2006-01-03 09:40:00,15.68,15.83,15.57,15.6,58700.0,15.6378,15.7874,15.5281,15.558,58700.0
2006-01-03 09:45:00,15.62,15.71,15.62,15.71,20000.0,15.578,15.6677,15.578,15.6677,20000.0
2006-01-03 09:50:00,15.72,15.8,15.72,15.78,11200.0,15.6777,15.7575,15.6777,15.7375,11200.0
2006-01-03 09:55:00,15.78,15.78,15.69,15.74,11600.0,15.7375,15.7375,15.6478,15.6977,11600.0
2006-01-03 10:00:00,15.74,15.8,15.7,15.7,10200.0,15.6977,15.7575,15.6578,15.6578,10200.0
2006-01-03 10:05:00,15.69,15.69,15.57,15.57,5400.0,15.6478,15.6478,15.5281,15.5281,5400.0
2006-01-03 10:10:00,15.56,15.66,15.5,15.54,8800.0,15.5181,15.6179,15.4583,15.4982,8800.0
2006-01-03 10:15:00,15.55,15.8,15.51,15.58,20800.0,15.5082,15.7575,15.4683,15.5381,20800.0
2006-01-03 10:20:00,15.6,15.65,15.54,15.57,5100.0,15.558,15.6079,15.4982,15.5281,5100.0
2006-01-03 10:25:00,15.59,15.59,15.41,15.45,19900.0,15.5481,15.5481,15.3685,15.4084,19900.0
2006-01-03 10:30:00,15.48,15.54,15.48,15.53,5700.0,15.4384,15.4982,15.4384,15.4882,5700.0
2006-01-03 10:35:00,15.53,15.54,15.44,15.48,8700.0,15.4882,15.4982,15.3985,15.4384,8700.0
2006-01-03 10:40:00,15.49,15.54,15.47,15.52,19700.0,15.4483,15.4982,15.4284,15.4782,19700.0
2006-01-03 10:45:00,15.53,15.53,15.48,15.48,5300.0,15.4882,15.4882,15.4384,15.4384,5300.0
2006-01-03 10:50:00,15.48,15.57,15.47,15.55,58700.0,15.4384,15.5281,15.4284,15.5082,58700.0
2006-01-03 10:55:00,15.55,15.56,15.47,15.51,20200.0,15.5082,15.5181,15.4284,15.4683,20200.0
2006-01-03 11:00:00,15.5,15.53,15.5,15.51,3500.0,15.4583,15.4882,15.4583,15.4683,3500.0
2006-01-03 11:05:00,15.51,15.53,15.48,15.52,5800.0,15.4683,15.4882,15.4384,15.4782,5800.0
2006-01-03 11:10:00,15.52,15.52,15.46,15.46,3900.0,15.4782,15.4782,15.4184,15.4184,3900.0
2006-01-03 11:15:00,15.47,15.48,15.46,15.48,2800.0,15.4284,15.4384,15.4184,15.4384,2800.0
2006-01-03 11:20:00,15.48,15.49,15.47,15.49,3700.0,15.4384,15.4483,15.4284,15.4483,3700.0
2006-01-03 11:25:00,15.49,15.54,15.48,15.5,5400.0,15.4483,15.4982,15.4384,15.4583,5400.0
2006-01-03 11:30:00,15.5,15.5,15.48,15.5,2900.0,15.4583,15.4583,15.4384,15.4583,2900.0
2006-01-03 11:35:00,15.5,15.57,15.49,15.56,3100.0,15.4583,15.5281,15.4483,15.5181,3100.0
2006-01-03 11:40:00,15.56,15.57,15.55,15.57,4000.0,15.5181,15.5281,15.5082,15.5281,4000.0
2006-01-03 11:45:00,15.58,15.58,15.55,15.55,1800.0,15.5381,15.5381,15.5082,15.5082,1800.0
2006-01-03 11:50:00,15.54,15.56,15.53,15.54,6400.0,15.4982,15.5181,15.4882,15.4982,6400.0
2006-01-03 11:55:00,15.53,15.55,15.5,15.55,23700.0,15.4882,15.5082,15.4583,15.5082,23700.0
2006-01-03 12:00:00,15.54,15.58,15.52,15.52,5300.0,15.4982,15.5381,15.4782,15.4782,5300.0
2006-01-03 12:05:00,15.54,15.56,15.54,15.55,4900.0,15.4982,15.5181,15.4982,15.5082,4900.0
2006-01-03 12:10:00,15.57,15.57,15.54,15.55,4600.0,15.5281,15.5281,15.4982,15.5082,4600.0
2006-01-03 12:15:00,15.56,15.56,15.54,15.55,4500.0,15.5181,15.5181,15.4982,15.5082,4500.0
2006-01-03 12:20:00,15.53,15.59,15.53,15.58,3100.0,15.4882,15.5481,15.4882,15.5381,3100.0
2006-01-03 12:25:00,15.56,15.58,15.55,15.58,1400.0,15.5181,15.5381,15.5082,15.5381,1400.0
2006-01-03 12:30:00,15.57,15.58,15.55,15.55,6800.0,15.5281,15.5381,15.5082,15.5082,6800.0
2006-01-03 12:35:00,15.56,15.6,15.56,15.59,3500.0,15.5181,15.558,15.5181,15.5481,3500.0
2006-01-03 12:40:00,15.59,15.6,15.58,15.6,2500.0,15.5481,15.558,15.5381,15.558,2500.0
2006-01-03 12:45:00,15.6,15.8,15.6,15.76,9100.0,15.558,15.7575,15.558,15.7176,9100.0
2006-01-03 12:50:00,15.77,15.9,15.75,15.8,39500.0,15.7276,15.8572,15.7076,15.7575,39500.0
2006-01-03 12:55:00,15.78,15.79,15.75,15.76,4500.0,15.7375,15.7475,15.7076,15.7176,4500.0
2006-01-03 13:00:00,15.79,15.8,15.75,15.8,9500.0,15.7475,15.7575,15.7076,15.7575,9500.0
2006-01-03 13:05:00,15.8,15.8,15.79,15.8,2100.0,15.7575,15.7575,15.7475,15.7575,2100.0
2006-01-03 13:10:00,15.79,15.8,15.77,15.78,12400.0,15.7475,15.7575,15.7276,15.7375,12400.0
2006-01-03 13:15:00,15.77,15.77,15.74,15.74,3800.0,15.7276,15.7276,15.6977,15.6977,3800.0
2006-01-03 13:20:00,15.72,15.76,15.72,15.76,4400.0,15.6777,15.7176,15.6777,15.7176,4400.0
2006-01-03 13:25:00,15.75,15.76,15.74,15.75,6900.0,15.7076,15.7176,15.6977,15.7076,6900.0
2006-01-03 13:30:00,15.75,15.76,15.74,15.75,2900.0,15.7076,15.7176,15.6977,15.7076,2900.0
2006-01-03 13:35:00,15.75,15.77,15.75,15.76,3500.0,15.7076,15.7276,15.7076,15.7176,3500.0
2006-01-03 13:40:00,15.79,15.79,15.72,15.75,5500.0,15.7475,15.7475,15.6777,15.7076,5500.0
2006-01-03 13:45:00,15.75,15.77,15.73,15.74,3800.0,15.7076,15.7276,15.6877,15.6977,3800.0
2006-01-03 13:50:00,15.74,15.75,15.68,15.71,12600.0,15.6977,15.7076,15.6378,15.6677,12600.0
2006-01-03 13:55:00,15.71,15.75,15.71,15.75,2500.0,15.6677,15.7076,15.6677,15.7076,2500.0
2006-01-03 14:00:00,15.74,15.8,15.74,15.79,18200.0,15.6977,15.7575,15.6977,15.7475,18200.0
2006-01-03 14:05:00,15.8,15.8,15.72,15.77,6700.0,15.7575,15.7575,15.6777,15.7276,6700.0
2006-01-03 14:10:00,15.78,15.8,15.77,15.78,12900.0,15.7375,15.7575,15.7276,15.7375,12900.0
2006-01-03 14:15:00,15.78,15.81,15.78,15.79,12000.0,15.7375,15.7675,15.7375,15.7475,12000.0
2006-01-03 14:20:00,15.8,15.8,15.74,15.76,4400.0,15.7575,15.7575,15.6977,15.7176,4400.0
2006-01-03 14:25:00,15.76,15.8,15.75,15.75,19900.0,15.7176,15.7575,15.7076,15.7076,19900.0
2006-01-03 14:30:00,15.77,15.87,15.76,15.81,20700.0,15.7276,15.8273,15.7176,15.7675,20700.0
2006-01-03 14:35:00,15.84,15.95,15.81,15.88,24600.0,15.7974,15.9071,15.7675,15.8373,24600.0
2006-01-03 14:40:00,15.9,15.99,15.89,15.95,17300.0,15.8572,15.947,15.8473,15.9071,17300.0
2006-01-03 14:45:00,15.95,15.98,15.72,15.75,14100.0,15.9071,15.937,15.6777,15.7076,14100.0
2006-01-03 14:50:00,15.86,16.0,15.85,15.94,14000.0,15.8173,15.957,15.8074,15.8971,14000.0
2006-01-03 14:55:00,15.91,15.92,15.83,15.87,9500.0,15.8672,15.8772,15.7874,15.8273,9500.0
2006-01-03 15:00:00,15.88,16.1,15.85,16.07,18100.0,15.8373,16.0567,15.8074,16.0268,18100.0
2006-01-03 15:05:00,16.07,16.19,16.03,16.07,11000.0,16.0268,16.1464,15.9869,16.0268,11000.0
2006-01-03 15:10:00,16.06,16.06,16.0,16.01,7400.0,16.0168,16.0168,15.957,15.9669,7400.0
2006-01-03 15:15:00,16.01,16.02,15.89,15.91,17900.0,15.9669,15.9769,15.8473,15.8672,17900.0
2006-01-03 15:20:00,15.93,16.0,15.93,16.0,7800.0,15.8871,15.957,15.8871,15.957,7800.0
2006-01-03 15:25:00,15.99,15.99,15.9,15.95,7400.0,15.947,15.947,15.8572,15.9071,7400.0
2006-01-03 15:30:00,15.97,15.99,15.9,15.94,17800.0,15.927,15.947,15.8572,15.8971,17800.0
2006-01-03 15:35:00,15.94,15.95,15.87,15.87,5500.0,15.8971,15.9071,15.8273,15.8273,5500.0
2006-01-03 15:40:00,15.86,15.91,15.84,15.84,14700.0,15.8173,15.8672,15.7974,15.7974,14700.0
2006-01-03 15:45:00,15.84,15.85,15.82,15.85,17200.0,15.7974,15.8074,15.7774,15.8074,17200.0
2006-01-03 15:50:00,15.85,15.85,15.79,15.8,18000.0,15.8074,15.8074,15.7475,15.7575,18000.0
2006-01-03 15:55:00,15.8,15.91,15.8,15.87,31000.0,15.7575,15.8672,15.7575,15.8273,31000.0
2006-01-04 09:30:00,16.01,16.01,15.91,15.92,12100.0,15.9669,15.9669,15.8672,15.8772,12100.0
2006-01-04 09:35:00,15.94,15.94,15.51,15.86,8600.0,15.8971,15.8971,15.4683,15.8173,8600.0
2006-01-04 09:40:00,15.9,15.93,15.88,15.88,3600.0,15.8572,15.8871,15.8373,15.8373,3600.0
2006-01-04 09:45:00,15.91,15.95,15.64,15.89,10200.0,15.8672,15.9071,15.5979,15.8473,10200.0
2006-01-04 09:50:00,15.91,15.92,15.81,15.83,5400.0,15.8672,15.8772,15.7675,15.7874,5400.0
2006-01-04 09:55:00,15.86,15.87,15.83,15.86,2000.0,15.8173,15.8273,15.7874,15.8173,2000.0
2006-01-04 10:00:00,15.85,15.97,15.85,15.95,7800.0,15.8074,15.927,15.8074,15.9071,7800.0
2006-01-04 10:05:00,15.98,16.0,15.92,15.95,8100.0,15.937,15.957,15.8772,15.9071,8100.0
2006-01-04 10:10:00,15.96,15.98,15.94,15.95,4500.0,15.9171,15.937,15.8971,15.9071,4500.0
2006-01-04 10:15:00,15.94,15.95,15.92,15.95,7100.0,15.8971,15.9071,15.8772,15.9071,7100.0
2006-01-04 10:20:00,15.94,15.97,15.94,15.95,15700.0,15.8971,15.927,15.8971,15.9071,15700.0
2006-01-04 10:25:00,15.99,15.99,15.93,15.93,9600.0,15.947,15.947,15.8871,15.8871,9600.0
2006-01-04 10:30:00,15.92,15.97,15.9,15.97,19300.0,15.8772,15.927,15.8572,15.927,19300.0
2006-01-04 10:35:00,15.92,15.99,15.92,15.94,8000.0,15.8772,15.947,15.8772,15.8971,8000.0
2006-01-04 10:40:00,15.94,15.96,15.9,15.94,10900.0,15.8971,15.9171,15.8572,15.8971,10900.0
2006-01-04 10:45:00,15.96,15.99,15.94,15.96,3600.0,15.9171,15.947,15.8971,15.9171,3600.0
2006-01-04 10:50:00,15.98,15.98,15.9,15.93,3400.0,15.937,15.937,15.8572,15.8871,3400.0
2006-01-04 10:55:00,15.9,15.97,15.89,15.97,9800.0,15.8572,15.927,15.8473,15.927,9800.0
2006-01-04 11:00:00,15.94,15.97,15.89,15.9,10200.0,15.8971,15.927,15.8473,15.8572,10200.0
2006-01-04 11:05:00,15.9,15.9,15.83,15.84,5500.0,15.8572,15.8572,15.7874,15.7974,5500.0
2006-01-04 11:10:00,15.86,15.9,15.84,15.9,1800.0,15.8173,15.8572,15.7974,15.8572,1800.0
2006-01-04 11:15:00,15.9,15.9,15.88,15.89,1700.0,15.8572,15.8572,15.8373,15.8473,1700.0
2006-01-04 11:20:00,15.9,15.9,15.84,15.84,4200.0,15.8572,15.8572,15.7974,15.7974,4200.0
2006-01-04 11:25:00,15.84,15.88,15.84,15.86,2300.0,15.7974,15.8373,15.7974,15.8173,2300.0
2006-01-04 11:30:00,15.85,15.9,15.84,15.86,4400.0,15.8074,15.8572,15.7974,15.8173,4400.0
2006-01-04 11:35:00,15.85,15.9,15.85,15.88,5600.0,15.8074,15.8572,15.8074,15.8373,5600.0
2006-01-04 11:40:00,15.84,15.86,15.84,15.85,4000.0,15.7974,15.8173,15.7974,15.8074,4000.0
2006-01-04 11:45:00,15.85,15.86,15.81,15.85,7800.0,15.8074,15.8173,15.7675,15.8074,7800.0
2006-01-04 11:50:00,15.86,15.87,15.8,15.87,10600.0,15.8173,15.8273,15.7575,15.8273,10600.0
2006-01-04 11:55:00,15.85,15.85,15.83,15.84,7600.0,15.8074,15.8074,15.7874,15.7974,7600.0
2006-01-04 12:00:00,15.84,15.85,15.8,15.8,6200.0,15.7974,15.8074,15.7575,15.7575,6200.0
2006-01-04 12:05:00,15.8,15.85,15.79,15.85,5200.0,15.7575,15.8074,15.7475,15.8074,5200.0
2006-01-04 12:10:00,15.84,15.84,15.81,15.83,3000.0,15.7974,15.7974,15.7675,15.7874,3000.0
2006-01-04 12:15:00,15.81,15.82,15.79,15.82,5500.0,15.7675,15.7774,15.7475,15.7774,5500.0
2006-01-04 12:20:00,15.79,15.79,15.73,15.75,9300.0,15.7475,15.7475,15.6877,15.7076,9300.0
2006-01-04 12:25:00,15.75,15.79,15.75,15.79,6300.0,15.7076,15.7475,15.7076,15.7475,6300.0
2006-01-04 12:30:00,15.78,15.8,15.77,15.77,7100.0,15.7375,15.7575,15.7276,15.7276,7100.0
2006-01-04 12:35:00,15.8,15.82,15.78,15.8,3800.0,15.7575,15.7774,15.7375,15.7575,3800.0
2006-01-04 12:40:00,15.82,15.82,15.78,15.8,5800.0,15.7774,15.7774,15.7375,15.7575,5800.0
2006-01-04 12:45:00,15.8,15.8,15.79,15.8,1400.0,15.7575,15.7575,15.7475,15.7575,1400.0
2006-01-04 12:50:00,15.8,15.8,15.77,15.79,3800.0,15.7575,15.7575,15.7276,15.7475,3800.0
2006-01-04 12:55:00,15.78,15.78,15.71,15.71,7100.0,15.7375,15.7375,15.6677,15.6677,7100.0
2006-01-04 13:00:00,15.73,15.8,15.67,15.8,11700.0,15.6877,15.7575,15.6278,15.7575,11700.0
2006-01-04 13:05:00,15.79,15.8,15.79,15.8,1900.0,15.7475,15.7575,15.7475,15.7575,1900.0
2006-01-04 13:10:00,15.8,15.8,15.75,15.77,3800.0,15.7575,15.7575,15.7076,15.7276,3800.0
2006-01-04 13:15:00,15.78,15.79,15.77,15.78,1200.0,15.7375,15.7475,15.7276,15.7375,1200.0
2006-01-04 13:20:00,15.78,15.79,15.76,15.79,3500.0,15.7375,15.7475,15.7176,15.7475,3500.0
2006-01-04 13:25:00,15.79,15.79,15.79,15.79,100.0,15.7475,15.7475,15.7475,15.7475,100.0
2006-01-04 13:30:00,15.8,15.8,15.79,15.79,2500.0,15.7575,15.7575,15.7475,15.7475,2500.0
2006-01-04 13:35:00,15.79,15.8,15.78,15.8,11000.0,15.7475,15.7575,15.7375,15.7575,11000.0
2006-01-04 13:40:00,15.8,15.8,15.8,15.8,3100.0,15.7575,15.7575,15.7575,15.7575,3100.0
2006-01-04 13:45:00,15.8,15.8,15.79,15.8,11100.0,15.7575,15.7575,15.7475,15.7575,11100.0
2006-01-04 13:50:00,15.8,15.81,15.79,15.8,11300.0,15.7575,15.7675,15.7475,15.7575,11300.0
2006-01-04 13:55:00,15.8,15.8,15.77,15.77,4800.0,15.7575,15.7575,15.7276,15.7276,4800.0
2006-01-04 14:00:00,15.77,15.82,15.77,15.81,4900.0,15.7276,15.7774,15.7276,15.7675,4900.0
2006-01-04 14:05:00,15.81,15.92,15.8,15.8,14800.0,15.7675,15.8772,15.7575,15.7575,14800.0
2006-01-04 14:10:00,15.83,15.85,15.81,15.82,2000.0,15.7874,15.8074,15.7675,15.7774,2000.0
2006-01-04 14:15:00,15.82,15.84,15.82,15.84,2400.0,15.7774,15.7974,15.7774,15.7974,2400.0
2006-01-04 14:20:00,15.83,15.84,15.79,15.8,6400.0,15.7874,15.7974,15.7475,15.7575,6400.0
2006-01-04 14:25:00,15.81,15.86,15.78,15.85,8600.0,15.7675,15.8173,15.7375,15.8074,8600.0
2006-01-04 14:30:00,15.86,15.89,15.8,15.81,10500.0,15.8173,15.8473,15.7575,15.7675,10500.0
2006-01-04 14:35:00,15.79,15.84,15.79,15.81,4700.0,15.7475,15.7974,15.7475,15.7675,4700.0
2006-01-04 14:40:00,15.83,15.9,15.82,15.87,5000.0,15.7874,15.8572,15.7774,15.8273,5000.0
2006-01-04 14:45:00,15.87,15.87,15.84,15.86,2200.0,15.8273,15.8273,15.7974,15.8173,2200.0
2006-01-04 14:50:00,15.87,15.9,15.86,15.86,3900.0,15.8273,15.8572,15.8173,15.8173,3900.0
2006-01-04 14:55:00,15.86,15.86,15.83,15.83,900.0,15.8173,15.8173,15.7874,15.7874,900.0
2006-01-04 15:00:00,15.85,15.87,15.85,15.85,2100.0,15.8074,15.8273,15.8074,15.8074,2100.0
2006-01-04 15:05:00,15.85,15.86,15.83,15.84,8100.0,15.8074,15.8173,15.7874,15.7974,8100.0
2006-01-04 15:10:00,15.84,15.85,15.83,15.84,7800.0,15.7974,15.8074,15.7874,15.7974,7800.0
2006-01-04 15:15:00,15.85,15.86,15.83,15.84,5200.0,15.8074,15.8173,15.7874,15.7974,5200.0
2006-01-04 15:20:00,15.85,15.9,15.85,15.89,10500.0,15.8074,15.8572,15.8074,15.8473,10500.0
2006-01-04 15:25:00,15.89,15.9,15.88,15.89,5700.0,15.8473,15.8572,15.8373,15.8473,5700.0
2006-01-04 15:30:00,15.9,15.94,15.9,15.9,7600.0,15.8572,15.8971,15.8572,15.8572,7600.0
2006-01-04 15:35:00,15.88,15.89,15.85,15.86,2800.0,15.8373,15.8473,15.8074,15.8173,2800.0
2006-01-04 15:40:00,15.86,15.9,15.83,15.9,18100.0,15.8173,15.8572,15.7874,15.8572,18100.0
2006-01-04 15:45:00,15.89,15.91,15.85,15.89,12400.0,15.8473,15.8672,15.8074,15.8473,12400.0
2006-01-04 15:50:00,15.9,15.94,15.85,15.9,22700.0,15.8572,15.8971,15.8074,15.8572,22700.0
2006-01-04 15:55:00,15.9,15.97,15.87,15.96,20900.0,15.8572,15.927,15.8273,15.9171,20900.0
2006-01-05 09:30:00,15.8,16.19,15.78,16.12,28200.0,15.7575,16.1464,15.7375,16.0766,28200.0
2006-01-05 09:35:00,16.15,16.2,16.03,16.03,23200.0,16.1066,16.1564,15.9869,15.9869,23200.0
2006-01-05 09:40:00,16.02,16.1,15.92,16.0,20700.0,15.9769,16.0567,15.8772,15.957,20700.0
2006-01-05 09:45:00,16.09,16.1,16.0,16.08,12400.0,16.0467,16.0567,15.957,16.0367,12400.0
2006-01-05 09:50:00,16.08,16.7,16.08,16.55,68100.0,16.0367,16.6551,16.0367,16.5055,68100.0
2006-01-05 09:55:00,16.51,16.58,16.4,16.44,24800.0,16.4656,16.5354,16.3559,16.3958,24800.0
2006-01-05 10:00:00,16.43,16.45,16.32,16.32,9000.0,16.3858,16.4057,16.2761,16.2761,9000.0
2006-01-05 10:05:00,16.32,16.38,16.32,16.32,1600.0,16.2761,16.3359,16.2761,16.2761,1600.0
2006-01-05 10:10:00,16.35,16.35,16.32,16.34,8400.0,16.306,16.306,16.2761,16.296,8400.0
2006-01-05 10:15:00,16.34,16.4,16.33,16.38,8600.0,16.296,16.3559,16.2861,16.3359,8600.0
2006-01-05 10:20:00,16.38,16.4,16.33,16.33,6700.0,16.3359,16.3559,16.2861,16.2861,6700.0
2006-01-05 10:25:00,16.36,16.39,16.34,16.34,3300.0,16.316,16.3459,16.296,16.296,3300.0
2006-01-05 10:30:00,16.34,16.4,16.34,16.38,4000.0,16.296,16.3559,16.296,16.3359,4000.0
2006-01-05 10:35:00,16.36,16.38,16.19,16.19,11000.0,16.316,16.3359,16.1464,16.1464,11000.0
2006-01-05 10:40:00,16.19,16.24,16.19,16.21,7700.0,16.1464,16.1963,16.1464,16.1664,7700.0
2006-01-05 10:45:00,16.19,16.3,16.19,16.25,7500.0,16.1464,16.2561,16.1464,16.2063,7500.0
2006-01-05 10:50:00,16.23,16.23,16.18,16.2,4900.0,16.1863,16.1863,16.1365,16.1564,4900.0
2006-01-05 10:55:00,16.18,16.2,16.17,16.17,4100.0,16.1365,16.1564,16.1265,16.1265,4100.0
2006-01-05 11:00:00,16.18,16.19,16.17,16.18,7200.0,16.1365,16.1464,16.1265,16.1365,7200.0
2006-01-05 11:05:00,16.19,16.19,16.16,16.16,900.0,16.1464,16.1464,16.1165,16.1165,900.0
2006-01-05 11:10:00,16.18,16.18,16.16,16.16,3900.0,16.1365,16.1365,16.1165,16.1165,3900.0
2006-01-05 11:15:00,16.17,16.25,16.17,16.22,7700.0,16.1265,16.2063,16.1265,16.1764,7700.0
2006-01-05 11:20:00,16.25,16.32,16.25,16.3,10700.0,16.2063,16.2761,16.2063,16.2561,10700.0
2006-01-05 11:25:00,16.3,16.3,16.29,16.3,2600.0,16.2561,16.2561,16.2462,16.2561,2600.0
2006-01-05 11:30:00,16.3,16.49,16.29,16.44,12700.0,16.2561,16.4456,16.2462,16.3958,12700.0
2006-01-05 11:35:00,16.49,16.57,16.47,16.53,11200.0,16.4456,16.5254,16.4257,16.4855,11200.0
2006-01-05 11:40:00,16.51,16.53,16.37,16.5,28600.0,16.4656,16.4855,16.326,16.4556,28600.0
2006-01-05 11:45:00,16.5,16.5,16.41,16.41,4400.0,16.4556,16.4556,16.3659,16.3659,4400.0
2006-01-05 11:50:00,16.41,16.44,16.37,16.44,4100.0,16.3659,16.3958,16.326,16.3958,4100.0
2006-01-05 11:55:00,16.44,16.5,16.43,16.5,5600.0,16.3958,16.4556,16.3858,16.4556,5600.0
2006-01-05 12:00:00,16.5,16.52,16.48,16.52,6400.0,16.4556,16.4756,16.4357,16.4756,6400.0
2006-01-05 12:05:00,16.51,16.55,16.47,16.47,14200.0,16.4656,16.5055,16.4257,16.4257,14200.0
2006-01-05 12:10:00,16.46,16.47,16.43,16.43,8900.0,16.4157,16.4257,16.3858,16.3858,8900.0
2006-01-05 12:15:00,16.41,16.41,16.35,16.36,5200.0,16.3659,16.3659,16.306,16.316,5200.0
2006-01-05 12:20:00,16.35,16.35,16.18,16.18,12700.0,16.306,16.306,16.1365,16.1365,12700.0
2006-01-05 12:25:00,16.19,16.34,16.19,16.33,3700.0,16.1464,16.296,16.1464,16.2861,3700.0
2006-01-05 12:30:00,16.33,16.34,16.33,16.34,700.0,16.2861,16.296,16.2861,16.296,700.0
2006-01-05 12:35:00,16.34,16.39,16.34,16.38,1600.0,16.296,16.3459,16.296,16.3359,1600.0
2006-01-05 12:40:00,16.38,16.39,16.35,16.37,6200.0,16.3359,16.3459,16.306,16.326,6200.0
2006-01-05 12:45:00,16.37,16.37,16.28,16.3,10200.0,16.326,16.326,16.2362,16.2561,10200.0
2006-01-05 12:50:00,16.31,16.35,16.31,16.34,1400.0,16.2661,16.306,16.2661,16.296,1400.0
2006-01-05 12:55:00,16.35,16.35,16.33,16.33,7100.0,16.306,16.306,16.2861,16.2861,7100.0
2006-01-05 13:00:00,16.33,16.35,16.31,16.35,3300.0,16.2861,16.306,16.2661,16.306,3300.0
2006-01-05 13:05:00,16.35,16.42,16.35,16.42,3500.0,16.306,16.3758,16.306,16.3758,3500.0
2006-01-05 13:10:00,16.4,16.43,16.37,16.4,7300.0,16.3559,16.3858,16.326,16.3559,7300.0
2006-01-05 13:15:00,16.4,16.4,16.39,16.39,5600.0,16.3559,16.3559,16.3459,16.3459,5600.0
2006-01-05 13:20:00,16.37,16.4,16.37,16.38,800.0,16.326,16.3559,16.326,16.3359,800.0
2006-01-05 13:25:00,16.38,16.39,16.38,16.39,900.0,16.3359,16.3459,16.3359,16.3459,900.0
2006-01-05 13:30:00,16.39,16.44,16.39,16.39,6200.0,16.3459,16.3958,16.3459,16.3459,6200.0
2006-01-05 13:35:00,16.39,16.41,16.35,16.35,1300.0,16.3459,16.3659,16.306,16.306,1300.0
2006-01-05 13:40:00,16.38,16.38,16.36,16.36,1600.0,16.3359,16.3359,16.316,16.316,1600.0
2006-01-05 13:45:00,16.36,16.38,16.35,16.36,3700.0,16.316,16.3359,16.306,16.316,3700.0
2006-01-05 13:50:00,16.38,16.42,16.37,16.42,4600.0,16.3359,16.3758,16.326,16.3758,4600.0
2006-01-05 13:55:00,16.42,16.44,16.39,16.44,4500.0,16.3758,16.3958,16.3459,16.3958,4500.0
2006-01-05 14:00:00,16.43,16.44,16.42,16.44,900.0,16.3858,16.3958,16.3758,16.3958,900.0
2006-01-05 14:05:00,16.44,16.45,16.4,16.4,2700.0,16.3958,16.4057,16.3559,16.3559,2700.0
2006-01-05 14:10:00,16.4,16.42,16.4,16.4,2200.0,16.3559,16.3758,16.3559,16.3559,2200.0
2006-01-05 14:15:00,16.4,16.45,16.4,16.43,10100.0,16.3559,16.4057,16.3559,16.3858,10100.0
2006-01-05 14:20:00,16.45,16.45,16.43,16.43,8200.0,16.4057,16.4057,16.3858,16.3858,8200.0
2006-01-05 14:25:00,16.44,16.44,16.34,16.34,4500.0,16.3958,16.3958,16.296,16.296,4500.0
2006-01-05 14:30:00,16.35,16.36,16.34,16.34,3900.0,16.306,16.316,16.296,16.296,3900.0
2006-01-05 14:35:00,16.34,16.34,16.3,16.3,1600.0,16.296,16.296,16.2561,16.2561,1600.0
2006-01-05 14:40:00,16.26,16.28,16.26,16.27,3100.0,16.2163,16.2362,16.2163,16.2262,3100.0
2006-01-05 14:45:00,16.27,16.3,16.27,16.3,4300.0,16.2262,16.2561,16.2262,16.2561,4300.0
2006-01-05 14:50:00,16.3,16.35,16.27,16.3,11300.0,16.2561,16.306,16.2262,16.2561,11300.0
2006-01-05 14:55:00,16.29,16.33,16.27,16.33,2500.0,16.2462,16.2861,16.2262,16.2861,2500.0
2006-01-05 15:00:00,16.32,16.34,16.3,16.34,4200.0,16.2761,16.296,16.2561,16.296,4200.0
2006-01-05 15:05:00,16.34,16.34,16.32,16.33,1700.0,16.296,16.296,16.2761,16.2861,1700.0
2006-01-05 15:10:00,16.34,16.35,16.3,16.3,9900.0,16.296,16.306,16.2561,16.2561,9900.0
2006-01-05 15:15:00,16.26,16.31,16.26,16.3,3800.0,16.2163,16.2661,16.2163,16.2561,3800.0
2006-01-05 15:20:00,16.31,16.35,16.31,16.35,10300.0,16.2661,16.306,16.2661,16.306,10300.0
2006-01-05 15:25:00,16.35,16.38,16.34,16.38,5400.0,16.306,16.3359,16.296,16.3359,5400.0
2006-01-05 15:30:00,16.38,16.45,16.35,16.44,11900.0,16.3359,16.4057,16.306,16.3958,11900.0
2006-01-05 15:35:00,16.44,16.45,16.32,16.45,12300.0,16.3958,16.4057,16.2761,16.4057,12300.0
2006-01-05 15:40:00,16.45,16.45,16.4,16.45,10700.0,16.4057,16.4057,16.3559,16.4057,10700.0
2006-01-05 15:45:00,16.45,16.45,16.41,16.45,15600.0,16.4057,16.4057,16.3659,16.4057,15600.0
2006-01-05 15:50:00,16.42,16.45,16.41,16.43,6700.0,16.3758,16.4057,16.3659,16.3858,6700.0
2006-01-05 15:55:00,16.43,16.45,16.42,16.45,10600.0,16.3858,16.4057,16.3758,16.4057,10600.0
2006-01-06 09:30:00,16.57,16.74,15.94,16.74,38600.0,16.5254,16.695,15.8971,16.695,38600.0
2006-01-06 09:35:00,16.75,16.79,16.65,16.74,12200.0,16.7049,16.7448,16.6052,16.695,12200.0
2006-01-06 09:40:00,16.7,16.74,16.69,16.69,3500.0,16.6551,16.695,16.6451,16.6451,3500.0
2006-01-06 09:45:00,16.69,16.74,16.68,16.68,9000.0,16.6451,16.695,16.6351,16.6351,9000.0
2006-01-06 09:50:00,16.68,16.73,16.1,16.68,30000.0,16.6351,16.685,16.0567,16.6351,30000.0
2006-01-06 09:55:00,16.71,16.73,16.67,16.73,3800.0,16.665,16.685,16.6252,16.685,3800.0
2006-01-06 10:00:00,16.74,16.78,16.7,16.78,18200.0,16.695,16.7349,16.6551,16.7349,18200.0
2006-01-06 10:05:00,16.78,16.78,16.7,16.7,2000.0,16.7349,16.7349,16.6551,16.6551,2000.0
2006-01-06 10:10:00,16.7,16.71,16.7,16.7,6200.0,16.6551,16.665,16.6551,16.6551,6200.0
2006-01-06 10:15:00,16.72,16.79,16.7,16.79,8700.0,16.675,16.7448,16.6551,16.7448,8700.0
2006-01-06 10:20:00,16.79,16.8,16.75,16.79,13100.0,16.7448,16.7548,16.7049,16.7448,13100.0
2006-01-06 10:25:00,16.76,16.95,16.76,16.85,18900.0,16.7149,16.9044,16.7149,16.8047,18900.0
2006-01-06 10:30:00,16.85,16.9,16.75,16.81,21700.0,16.8047,16.8545,16.7049,16.7648,21700.0
2006-01-06 10:35:00,16.81,16.88,16.81,16.85,8100.0,16.7648,16.8346,16.7648,16.8047,8100.0
2006-01-06 10:40:00,16.87,16.88,16.84,16.84,5500.0,16.8246,16.8346,16.7947,16.7947,5500.0
2006-01-06 10:45:00,16.82,16.89,16.82,16.87,10000.0,16.7747,16.8446,16.7747,16.8246,10000.0
2006-01-06 10:50:00,16.87,16.89,16.85,16.85,8800.0,16.8246,16.8446,16.8047,16.8047,8800.0
2006-01-06 10:55:00,16.89,16.89,16.83,16.83,4300.0,16.8446,16.8446,16.7847,16.7847,4300.0
2006-01-06 11:00:00,16.85,16.89,16.82,16.82,4300.0,16.8047,16.8446,16.7747,16.7747,4300.0
2006-01-06 11:05:00,16.84,16.85,16.81,16.81,2300.0,16.7947,16.8047,16.7648,16.7648,2300.0
2006-01-06 11:10:00,16.85,16.85,16.82,16.83,9700.0,16.8047,16.8047,16.7747,16.7847,9700.0
2006-01-06 11:15:00,16.82,16.86,16.82,16.85,6800.0,16.7747,16.8146,16.7747,16.8047,6800.0
2006-01-06 11:20:00,16.85,16.86,16.85,16.85,2400.0,16.8047,16.8146,16.8047,16.8047,2400.0
2006-01-06 11:25:00,16.86,16.87,16.85,16.85,3500.0,16.8146,16.8246,16.8047,16.8047,3500.0
2006-01-06 11:30:00,16.85,16.85,16.82,16.83,1000.0,16.8047,16.8047,16.7747,16.7847,1000.0
2006-01-06 11:35:00,16.84,16.85,16.82,16.84,1500.0,16.7947,16.8047,16.7747,16.7947,1500.0
2006-01-06 11:40:00,16.83,16.84,16.83,16.84,400.0,16.7847,16.7947,16.7847,16.7947,400.0
2006-01-06 11:45:00,16.83,16.83,16.82,16.83,1000.0,16.7847,16.7847,16.7747,16.7847,1000.0
2006-01-06 11:50:00,16.84,16.84,16.69,16.73,5700.0,16.7947,16.7947,16.6451,16.685,5700.0
2006-01-06 11:55:00,16.73,16.74,16.69,16.74,2000.0,16.685,16.695,16.6451,16.695,2000.0
2006-01-06 12:00:00,16.75,16.76,16.65,16.73,9900.0,16.7049,16.7149,16.6052,16.685,9900.0
2006-01-06 12:05:00,16.75,16.75,16.69,16.69,3100.0,16.7049,16.7049,16.6451,16.6451,3100.0
2006-01-06 12:10:00,16.74,16.84,16.73,16.84,3400.0,16.695,16.7947,16.685,16.7947,3400.0
2006-01-06 12:15:00,16.79,16.8,16.68,16.72,5300.0,16.7448,16.7548,16.6351,16.675,5300.0
2006-01-06 12:20:00,16.73,16.76,16.68,16.69,9900.0,16.685,16.7149,16.6351,16.6451,9900.0
2006-01-06 12:25:00,16.7,16.74,16.69,16.74,4200.0,16.6551,16.695,16.6451,16.695,4200.0
2006-01-06 12:30:00,16.75,16.85,16.74,16.8,8900.0,16.7049,16.8047,16.695,16.7548,8900.0
2006-01-06 12:35:00,16.78,16.82,16.78,16.82,1000.0,16.7349,16.7747,16.7349,16.7747,1000.0
2006-01-06 12:40:00,16.82,16.85,16.82,16.85,3300.0,16.7747,16.8047,16.7747,16.8047,3300.0
2006-01-06 12:45:00,16.85,16.89,16.85,16.89,16200.0,16.8047,16.8446,16.8047,16.8446,16200.0
2006-01-06 12:50:00,16.89,17.04,16.89,17.04,27100.0,16.8446,16.9942,16.8446,16.9942,27100.0
2006-01-06 12:55:00,17.05,17.05,16.9,16.94,13200.0,17.0041,17.0041,16.8545,16.8944,13200.0
2006-01-06 13:00:00,16.94,17.07,16.91,17.06,10200.0,16.8944,17.0241,16.8645,17.0141,10200.0
2006-01-06 13:05:00,17.06,17.2,17.02,17.17,20700.0,17.0141,17.1537,16.9742,17.1238,20700.0
2006-01-06 13:10:00,17.2,17.2,17.09,17.1,12200.0,17.1537,17.1537,17.044,17.054,12200.0
2006-01-06 13:15:00,17.09,17.11,17.08,17.08,2000.0,17.044,17.064,17.0341,17.0341,2000.0
2006-01-06 13:20:00,17.08,17.11,17.07,17.08,6100.0,17.0341,17.064,17.0241,17.0341,6100.0
2006-01-06 13:25:00,17.08,17.16,17.08,17.16,3700.0,17.0341,17.1138,17.0341,17.1138,3700.0
2006-01-06 13:30:00,17.15,17.21,17.14,17.21,11700.0,17.1039,17.1637,17.0939,17.1637,11700.0
2006-01-06 13:35:00,17.23,17.25,17.16,17.16,20000.0,17.1836,17.2036,17.1138,17.1138,20000.0
2006-01-06 13:40:00,17.16,17.17,17.16,17.17,400.0,17.1138,17.1238,17.1138,17.1238,400.0
2006-01-06 13:45:00,17.16,17.26,17.13,17.26,12800.0,17.1138,17.2136,17.0839,17.2136,12800.0
2006-01-06 13:50:00,17.25,17.32,17.25,17.28,14100.0,17.2036,17.2734,17.2036,17.2335,14100.0
2006-01-06 13:55:00,17.28,17.29,17.27,17.28,9100.0,17.2335,17.2435,17.2235,17.2335,9100.0
2006-01-06 14:00:00,17.28,17.28,17.23,17.24,2500.0,17.2335,17.2335,17.1836,17.1936,2500.0
2006-01-06 14:05:00,17.24,17.25,17.23,17.25,3400.0,17.1936,17.2036,17.1836,17.2036,3400.0
2006-01-06 14:10:00,17.25,17.33,17.25,17.3,5800.0,17.2036,17.2834,17.2036,17.2535,5800.0
2006-01-06 14:15:00,17.3,17.34,17.25,17.25,8400.0,17.2535,17.2934,17.2036,17.2036,8400.0
2006-01-06 14:20:00,17.25,17.27,17.18,17.2,11700.0,17.2036,17.2235,17.1338,17.1537,11700.0
2006-01-06 14:25:00,17.19,17.21,17.18,17.2,2800.0,17.1438,17.1637,17.1338,17.1537,2800.0
2006-01-06 14:30:00,17.19,17.19,17.15,17.15,8600.0,17.1438,17.1438,17.1039,17.1039,8600.0
2006-01-06 14:35:00,17.14,17.15,17.08,17.1,3400.0,17.0939,17.1039,17.0341,17.054,3400.0
2006-01-06 14:40:00,17.09,17.1,16.9,16.99,16600.0,17.044,17.054,16.8545,16.9443,16600.0
2006-01-06 14:45:00,16.97,17.03,16.97,17.01,4600.0,16.9243,16.9842,16.9243,16.9642,4600.0
2006-01-06 14:50:00,17.01,17.08,17.0,17.08,8500.0,16.9642,17.0341,16.9543,17.0341,8500.0
2006-01-06 14:55:00,17.1,17.2,17.1,17.17,10400.0,17.054,17.1537,17.054,17.1238,10400.0
2006-01-06 15:00:00,17.13,17.19,17.13,17.16,2500.0,17.0839,17.1438,17.0839,17.1138,2500.0
2006-01-06 15:05:00,17.17,17.17,17.01,17.02,13800.0,17.1238,17.1238,16.9642,16.9742,13800.0
2006-01-06 15:10:00,17.0,17.02,17.0,17.01,3500.0,16.9543,16.9742,16.9543,16.9642,3500.0
2006-01-06 15:15:00,16.99,17.06,16.95,17.06,4800.0,16.9443,17.0141,16.9044,17.0141,4800.0
2006-01-06 15:20:00,17.04,17.05,17.0,17.0,6500.0,16.9942,17.0041,16.9543,16.9543,6500.0
2006-01-06 15:25:00,17.01,17.05,17.0,17.03,4600.0,16.9642,17.0041,16.9543,16.9842,4600.0
2006-01-06 15:30:00,17.04,17.05,17.0,17.0,2200.0,16.9942,17.0041,16.9543,16.9543,2200.0
2006-01-06 15:35:00,16.98,16.99,16.95,16.96,4000.0,16.9343,16.9443,16.9044,16.9144,4000.0
2006-01-06 15:40:00,16.96,17.02,16.94,17.02,4400.0,16.9144,16.9742,16.8944,16.9742,4400.0
2006-01-06 15:45:00,17.01,17.01,16.92,16.93,7300.0,16.9642,16.9642,16.8745,16.8845,7300.0
2006-01-06 15:50:00,16.94,16.97,16.92,16.95,5000.0,16.8944,16.9243,16.8745,16.9044,5000.0
2006-01-06 15:55:00,16.94,17.0,16.94,17.0,10700.0,16.8944,16.9543,16.8944,16.9543,10700.0
2006-01-09 09:30:00,16.88,17.09,16.86,16.91,49000.0,16.8346,17.044,16.8146,16.8645,49000.0
2006-01-09 09:35:00,16.91,17.09,16.91,17.09,5900.0,16.8645,17.044,16.8645,17.044,5900.0
2006-01-09 09:40:00,17.03,17.03,16.99,17.01,19300.0,16.9842,16.9842,16.9443,16.9642,19300.0
2006-01-09 09:45:00,17.01,17.68,17.0,17.5,108400.0,16.9642,17.6324,16.9543,17.4529,108400.0
2006-01-09 09:50:00,17.5,17.65,16.8,17.02,102800.0,17.4529,17.6025,16.7548,16.9742,102800.0
2006-01-09 09:55:00,17.05,17.22,16.86,16.89,39200.0,17.0041,17.1737,16.8146,16.8446,39200.0
2006-01-09 10:00:00,16.87,17.0,16.67,16.98,30600.0,16.8246,16.9543,16.6252,16.9343,30600.0
2006-01-09 10:05:00,17.0,17.1,16.98,17.03,12000.0,16.9543,17.054,16.9343,16.9842,12000.0
2006-01-09 10:10:00,17.01,17.01,16.8,16.93,8800.0,16.9642,16.9642,16.7548,16.8845,8800.0
2006-01-09 10:15:00,16.93,17.24,16.93,17.22,17300.0,16.8845,17.1936,16.8845,17.1737,17300.0
2006-01-09 10:20:00,17.22,17.22,17.0,17.0,4800.0,17.1737,17.1737,16.9543,16.9543,4800.0
2006-01-09 10:25:00,17.0,17.2,17.0,17.2,3000.0,16.9543,17.1537,16.9543,17.1537,3000.0
2006-01-09 10:30:00,17.2,17.38,17.19,17.35,17400.0,17.1537,17.3332,17.1438,17.3033,17400.0
2006-01-09 10:35:00,17.35,17.45,17.32,17.32,13100.0,17.3033,17.4031,17.2734,17.2734,13100.0
2006-01-09 10:40:00,17.34,17.47,17.33,17.47,16800.0,17.2934,17.423,17.2834,17.423,16800.0
2006-01-09 10:45:00,17.46,17.46,17.37,17.37,3700.0,17.413,17.413,17.3233,17.3233,3700.0
2006-01-09 10:50:00,17.37,17.4,17.35,17.4,9000.0,17.3233,17.3532,17.3033,17.3532,9000.0
2006-01-09 10:55:00,17.39,17.45,17.35,17.36,9000.0,17.3432,17.4031,17.3033,17.3133,9000.0
2006-01-09 11:00:00,17.36,17.4,17.36,17.36,5000.0,17.3133,17.3532,17.3133,17.3133,5000.0
2006-01-09 11:05:00,17.36,17.36,17.1,17.11,20100.0,17.3133,17.3133,17.054,17.064,20100.0
2006-01-09 11:10:00,17.14,17.16,17.1,17.1,2900.0,17.0939,17.1138,17.054,17.054,2900.0
2006-01-09 11:15:00,17.1,17.13,17.08,17.12,2700.0,17.054,17.0839,17.0341,17.0739,2700.0
2006-01-09 11:20:00,17.12,17.2,17.12,17.2,3100.0,17.0739,17.1537,17.0739,17.1537,3100.0
2006-01-09 11:25:00,17.23,17.31,17.23,17.31,900.0,17.1836,17.2634,17.1836,17.2634,900.0
2006-01-09 11:30:00,17.28,17.35,17.19,17.19,4700.0,17.2335,17.3033,17.1438,17.1438,4700.0
2006-01-09 11:35:00,17.19,17.27,17.19,17.22,500.0,17.1438,17.2235,17.1438,17.1737,500.0
2006-01-09 11:40:00,17.22,17.25,17.19,17.25,3600.0,17.1737,17.2036,17.1438,17.2036,3600.0
2006-01-09 11:45:00,17.29,17.29,17.19,17.26,6400.0,17.2435,17.2435,17.1438,17.2136,6400.0
2006-01-09 11:50:00,17.22,17.27,17.2,17.23,3200.0,17.1737,17.2235,17.1537,17.1836,3200.0
2006-01-09 11:55:00,17.2,17.24,17.2,17.24,1700.0,17.1537,17.1936,17.1537,17.1936,1700.0
2006-01-09 12:00:00,17.25,17.27,17.23,17.27,5200.0,17.2036,17.2235,17.1836,17.2235,5200.0
2006-01-09 12:05:00,17.23,17.27,17.22,17.27,2700.0,17.1836,17.2235,17.1737,17.2235,2700.0
2006-01-09 12:10:00,17.26,17.26,17.12,17.13,12300.0,17.2136,17.2136,17.0739,17.0839,12300.0
2006-01-09 12:15:00,17.17,17.19,17.16,17.19,1900.0,17.1238,17.1438,17.1138,17.1438,1900.0
2006-01-09 12:20:00,17.19,17.19,17.16,17.16,700.0,17.1438,17.1438,17.1138,17.1138,700.0
2006-01-09 12:25:00,17.15,17.17,17.11,17.16,4800.0,17.1039,17.1238,17.064,17.1138,4800.0
2006-01-09 12:30:00,17.16,17.17,17.13,17.17,2000.0,17.1138,17.1238,17.0839,17.1238,2000.0
2006-01-09 12:35:00,17.18,17.21,17.18,17.19,900.0,17.1338,17.1637,17.1338,17.1438,900.0
2006-01-09 12:40:00,17.19,17.33,17.19,17.33,2600.0,17.1438,17.2834,17.1438,17.2834,2600.0
2006-01-09 12:45:00,17.33,17.35,17.3,17.33,2300.0,17.2834,17.3033,17.2535,17.2834,2300.0
2006-01-09 12:50:00,17.32,17.42,17.31,17.4,16600.0,17.2734,17.3731,17.2634,17.3532,16600.0
2006-01-09 12:55:00,17.39,17.4,17.39,17.4,2300.0,17.3432,17.3532,17.3432,17.3532,2300.0
2006-01-09 13:00:00,17.39,17.39,17.36,17.39,2000.0,17.3432,17.3432,17.3133,17.3432,2000.0
2006-01-09 13:05:00,17.39,17.4,17.35,17.39,15800.0,17.3432,17.3532,17.3033,17.3432,15800.0
2006-01-09 13:10:00,17.39,17.42,17.36,17.37,4200.0,17.3432,17.3731,17.3133,17.3233,4200.0
2006-01-09 13:15:00,17.36,17.37,17.32,17.36,1100.0,17.3133,17.3233,17.2734,17.3133,1100.0
2006-01-09 13:20:00,17.38,17.38,17.36,17.36,1300.0,17.3332,17.3332,17.3133,17.3133,1300.0
2006-01-09 13:25:00,17.36,17.38,17.36,17.36,900.0,17.3133,17.3332,17.3133,17.3133,900.0
2006-01-09 13:30:00,17.35,17.37,17.34,17.36,1400.0,17.3033,17.3233,17.2934,17.3133,1400.0
2006-01-09 13:35:00,17.34,17.38,17.29,17.35,8400.0,17.2934,17.3332,17.2435,17.3033,8400.0
2006-01-09 13:40:00,17.35,17.4,17.35,17.37,5500.0,17.3033,17.3532,17.3033,17.3233,5500.0
2006-01-09 13:45:00,17.37,17.45,17.37,17.44,4400.0,17.3233,17.4031,17.3233,17.3931,4400.0
2006-01-09 13:50:00,17.42,17.44,17.36,17.43,6800.0,17.3731,17.3931,17.3133,17.3831,6800.0
2006-01-09 13:55:00,17.44,17.44,17.37,17.39,2700.0,17.3931,17.3931,17.3233,17.3432,2700.0
2006-01-09 14:00:00,17.4,17.43,17.4,17.4,4700.0,17.3532,17.3831,17.3532,17.3532,4700.0
2006-01-09 14:05:00,17.4,17.42,17.35,17.39,8800.0,17.3532,17.3731,17.3033,17.3432,8800.0
2006-01-09 14:10:00,17.4,17.43,17.38,17.39,4800.0,17.3532,17.3831,17.3332,17.3432,4800.0
2006-01-09 14:15:00,17.39,17.4,17.39,17.4,3500.0,17.3432,17.3532,17.3432,17.3532,3500.0
2006-01-09 14:20:00,17.37,17.4,17.29,17.3,7200.0,17.3233,17.3532,17.2435,17.2535,7200.0
2006-01-09 14:25:00,17.3,17.3,17.06,17.06,6300.0,17.2535,17.2535,17.0141,17.0141,6300.0
2006-01-09 14:30:00,17.07,17.15,17.04,17.14,5700.0,17.0241,17.1039,16.9942,17.0939,5700.0
2006-01-09 14:35:00,17.12,17.22,17.08,17.14,9500.0,17.0739,17.1737,17.0341,17.0939,9500.0
2006-01-09 14:40:00,17.14,17.18,17.13,17.18,3200.0,17.0939,17.1338,17.0839,17.1338,3200.0
2006-01-09 14:45:00,17.18,17.18,17.08,17.11,2800.0,17.1338,17.1338,17.0341,17.064,2800.0
2006-01-09 14:50:00,17.11,17.11,17.01,17.06,6700.0,17.064,17.064,16.9642,17.0141,6700.0
2006-01-09 14:55:00,17.06,17.1,17.06,17.06,4800.0,17.0141,17.054,17.0141,17.0141,4800.0
2006-01-09 15:00:00,17.07,17.07,17.05,17.06,7100.0,17.0241,17.0241,17.0041,17.0141,7100.0
2006-01-09 15:05:00,17.06,17.07,17.04,17.05,6900.0,17.0141,17.0241,16.9942,17.0041,6900.0
2006-01-09 15:10:00,17.04,17.07,17.04,17.07,23600.0,16.9942,17.0241,16.9942,17.0241,23600.0
2006-01-09 15:15:00,17.06,17.1,17.06,17.09,7200.0,17.0141,17.054,17.0141,17.044,7200.0
2006-01-09 15:20:00,17.08,17.09,17.06,17.07,2600.0,17.0341,17.044,17.0141,17.0241,2600.0
2006-01-09 15:25:00,17.07,17.08,17.03,17.07,7000.0,17.0241,17.0341,16.9842,17.0241,7000.0
2006-01-09 15:30:00,17.06,17.06,17.04,17.05,16500.0,17.0141,17.0141,16.9942,17.0041,16500.0
2006-01-09 15:35:00,17.05,17.05,17.04,17.05,10500.0,17.0041,17.0041,16.9942,17.0041,10500.0
2006-01-09 15:40:00,17.05,17.13,17.05,17.12,12100.0,17.0041,17.0839,17.0041,17.0739,12100.0
2006-01-09 15:45:00,17.11,17.12,17.06,17.12,4300.0,17.064,17.0739,17.0141,17.0739,4300.0
2006-01-09 15:50:00,17.13,17.17,17.12,17.17,7400.0,17.0839,17.1238,17.0739,17.1238,7400.0
2006-01-09 15:55:00,17.17,17.17,17.12,17.13,17100.0,17.1238,17.1238,17.0739,17.0839,17100.0
2006-01-10 09:30:00,16.99,17.1,16.15,16.93,58200.0,16.9443,17.054,16.1066,16.8845,58200.0
2006-01-10 09:35:00,16.9,17.01,16.7,16.92,24500.0,16.8545,16.9642,16.6551,16.8745,24500.0
2006-01-10 09:40:00,16.97,17.0,16.9,16.98,21500.0,16.9243,16.9543,16.8545,16.9343,21500.0
2006-01-10 09:45:00,16.99,16.99,16.75,16.85,10500.0,16.9443,16.9443,16.7049,16.8047,10500.0
2006-01-10 09:50:00,16.9,16.9,16.63,16.76,26100.0,16.8545,16.8545,16.5853,16.7149,26100.0
2006-01-10 09:55:00,16.77,16.8,16.77,16.8,700.0,16.7249,16.7548,16.7249,16.7548,700.0
2006-01-10 10:00:00,16.85,16.89,16.83,16.89,3000.0,16.8047,16.8446,16.7847,16.8446,3000.0
2006-01-10 10:05:00,16.87,16.88,16.78,16.81,4100.0,16.8246,16.8346,16.7349,16.7648,4100.0
2006-01-10 10:10:00,16.84,16.85,16.79,16.8,4000.0,16.7947,16.8047,16.7448,16.7548,4000.0
2006-01-10 10:15:00,16.8,16.95,16.75,16.94,11600.0,16.7548,16.9044,16.7049,16.8944,11600.0
2006-01-10 10:20:00,16.95,16.95,16.88,16.95,4800.0,16.9044,16.9044,16.8346,16.9044,4800.0
2006-01-10 10:25:00,16.95,16.95,16.94,16.95,2000.0,16.9044,16.9044,16.8944,16.9044,2000.0
2006-01-10 10:30:00,16.95,17.0,16.93,16.95,5800.0,16.9044,16.9543,16.8845,16.9044,5800.0
2006-01-10 10:35:00,17.0,17.0,16.94,16.94,3000.0,16.9543,16.9543,16.8944,16.8944,3000.0
2006-01-10 10:40:00,16.95,16.99,16.94,16.97,3100.0,16.9044,16.9443,16.8944,16.9243,3100.0
2006-01-10 10:45:00,16.94,16.96,16.9,16.91,9200.0,16.8944,16.9144,16.8545,16.8645,9200.0
2006-01-10 10:50:00,16.92,16.99,16.92,16.96,2200.0,16.8745,16.9443,16.8745,16.9144,2200.0
2006-01-10 10:55:00,16.95,16.96,16.94,16.94,1700.0,16.9044,16.9144,16.8944,16.8944,1700.0
2006-01-10 11:00:00,16.96,16.96,16.89,16.91,2400.0,16.9144,16.9144,16.8446,16.8645,2400.0
2006-01-10 11:05:00,16.93,16.99,16.93,16.94,3700.0,16.8845,16.9443,16.8845,16.8944,3700.0
2006-01-10 11:10:00,16.94,16.94,16.86,16.86,3500.0,16.8944,16.8944,16.8146,16.8146,3500.0
2006-01-10 11:15:00,16.88,16.89,16.82,16.87,9700.0,16.8346,16.8446,16.7747,16.8246,9700.0
2006-01-10 11:20:00,16.88,16.92,16.88,16.92,1300.0,16.8346,16.8745,16.8346,16.8745,1300.0
2006-01-10 11:25:00,16.91,16.95,16.89,16.95,7200.0,16.8645,16.9044,16.8446,16.9044,7200.0
2006-01-10 11:30:00,16.95,16.95,16.91,16.92,900.0,16.9044,16.9044,16.8645,16.8745,900.0
2006-01-10 11:35:00,16.94,16.95,16.92,16.94,2200.0,16.8944,16.9044,16.8745,16.8944,2200.0
2006-01-10 11:40:00,16.95,16.99,16.94,16.99,2900.0,16.9044,16.9443,16.8944,16.9443,2900.0
2006-01-10 11:45:00,16.99,16.99,16.99,16.99,0.0,16.9443,16.9443,16.9443,16.9443,0.0
2006-01-10 11:50:00,16.95,17.0,16.95,16.97,600.0,16.9044,16.9543,16.9044,16.9243,600.0
2006-01-10 11:55:00,16.98,16.98,16.96,16.96,1600.0,16.9343,16.9343,16.9144,16.9144,1600.0
2006-01-10 12:00:00,16.97,16.98,16.94,16.97,8900.0,16.9243,16.9343,16.8944,16.9243,8900.0
2006-01-10 12:05:00,16.94,16.95,16.94,16.95,2400.0,16.8944,16.9044,16.8944,16.9044,2400.0
2006-01-10 12:10:00,16.95,16.95,16.92,16.92,2900.0,16.9044,16.9044,16.8745,16.8745,2900.0
2006-01-10 12:15:00,16.92,16.95,16.91,16.93,1900.0,16.8745,16.9044,16.8645,16.8845,1900.0
2006-01-10 12:20:00,16.95,16.95,16.93,16.93,800.0,16.9044,16.9044,16.8845,16.8845,800.0
2006-01-10 12:25:00,16.92,16.92,16.87,16.87,12400.0,16.8745,16.8745,16.8246,16.8246,12400.0
2006-01-10 12:30:00,16.88,16.89,16.87,16.87,1000.0,16.8346,16.8446,16.8246,16.8246,1000.0
2006-01-10 12:35:00,16.88,16.89,16.88,16.88,2800.0,16.8346,16.8446,16.8346,16.8346,2800.0
2006-01-10 12:40:00,16.89,16.89,16.88,16.88,1800.0,16.8446,16.8446,16.8346,16.8346,1800.0
2006-01-10 12:45:00,16.88,16.88,16.83,16.83,3600.0,16.8346,16.8346,16.7847,16.7847,3600.0
2006-01-10 12:50:00,16.83,16.83,16.82,16.83,4300.0,16.7847,16.7847,16.7747,16.7847,4300.0
2006-01-10 12:55:00,16.81,16.84,16.81,16.83,3400.0,16.7648,16.7947,16.7648,16.7847,3400.0
2006-01-10 13:00:00,16.83,16.88,16.82,16.88,4000.0,16.7847,16.8346,16.7747,16.8346,4000.0
2006-01-10 13:05:00,16.9,16.9,16.86,16.89,3700.0,16.8545,16.8545,16.8146,16.8446,3700.0
2006-01-10 13:10:00,16.9,16.94,16.88,16.94,2500.0,16.8545,16.8944,16.8346,16.8944,2500.0
2006-01-10 13:15:00,16.94,16.94,16.94,16.94,100.0,16.8944,16.8944,16.8944,16.8944,100.0
2006-01-10 13:20:00,16.92,16.93,16.91,16.93,1800.0,16.8745,16.8845,16.8645,16.8845,1800.0
2006-01-10 13:25:00,16.92,16.93,16.89,16.93,3600.0,16.8745,16.8845,16.8446,16.8845,3600.0
2006-01-10 13:30:00,16.94,16.94,16.85,16.86,5000.0,16.8944,16.8944,16.8047,16.8146,5000.0
2006-01-10 13:35:00,16.85,16.85,16.78,16.79,4200.0,16.8047,16.8047,16.7349,16.7448,4200.0
2006-01-10 13:40:00,16.79,16.8,16.73,16.75,12200.0,16.7448,16.7548,16.685,16.7049,12200.0
2006-01-10 13:45:00,16.75,16.78,16.74,16.78,1500.0,16.7049,16.7349,16.695,16.7349,1500.0
2006-01-10 13:50:00,16.77,16.8,16.77,16.8,2000.0,16.7249,16.7548,16.7249,16.7548,2000.0
2006-01-10 13:55:00,16.79,16.79,16.7,16.7,4200.0,16.7448,16.7448,16.6551,16.6551,4200.0
2006-01-10 14:00:00,16.7,16.73,16.7,16.71,4500.0,16.6551,16.685,16.6551,16.665,4500.0
2006-01-10 14:05:00,16.71,16.71,16.7,16.7,2700.0,16.665,16.665,16.6551,16.6551,2700.0
2006-01-10 14:10:00,16.71,16.72,16.7,16.71,3400.0,16.665,16.675,16.6551,16.665,3400.0
2006-01-10 14:15:00,16.71,16.71,16.6,16.62,21400.0,16.665,16.665,16.5553,16.5753,21400.0
2006-01-10 14:20:00,16.61,16.63,16.58,16.63,5300.0,16.5653,16.5853,16.5354,16.5853,5300.0
2006-01-10 14:25:00,16.63,16.63,16.54,16.58,5900.0,16.5853,16.5853,16.4955,16.5354,5900.0
2006-01-10 14:30:00,16.59,16.63,16.54,16.63,7000.0,16.5454,16.5853,16.4955,16.5853,7000.0
2006-01-10 14:35:00,16.63,16.63,16.57,16.58,5200.0,16.5853,16.5853,16.5254,16.5354,5200.0
2006-01-10 14:40:00,16.58,16.7,16.58,16.7,9100.0,16.5354,16.6551,16.5354,16.6551,9100.0
2006-01-10 14:45:00,16.71,16.71,16.67,16.68,3200.0,16.665,16.665,16.6252,16.6351,3200.0
2006-01-10 14:50:00,16.68,16.7,16.59,16.63,3900.0,16.6351,16.6551,16.5454,16.5853,3900.0
2006-01-10 14:55:00,16.63,16.68,16.62,16.66,5800.0,16.5853,16.6351,16.5753,16.6152,5800.0
2006-01-10 15:00:00,16.66,16.68,16.64,16.67,6900.0,16.6152,16.6351,16.5952,16.6252,6900.0
2006-01-10 15:05:00,16.68,16.72,16.66,16.71,4600.0,16.6351,16.675,16.6152,16.665,4600.0
2006-01-10 15:10:00,16.72,16.76,16.7,16.75,19200.0,16.675,16.7149,16.6551,16.7049,19200.0
2006-01-10 15:15:00,16.75,16.75,16.71,16.74,14500.0,16.7049,16.7049,16.665,16.695,14500.0
2006-01-10 15:20:00,16.75,16.8,16.73,16.8,17900.0,16.7049,16.7548,16.685,16.7548,17900.0
2006-01-10 15:25:00,16.8,16.8,16.78,16.8,10200.0,16.7548,16.7548,16.7349,16.7548,10200.0
2006-01-10 15:30:00,16.79,16.81,16.78,16.78,4900.0,16.7448,16.7648,16.7349,16.7349,4900.0
2006-01-10 15:35:00,16.79,16.79,16.73,16.73,8900.0,16.7448,16.7448,16.685,16.685,8900.0
2006-01-10 15:40:00,16.74,16.75,16.73,16.74,3000.0,16.695,16.7049,16.685,16.695,3000.0
2006-01-10 15:45:00,16.75,16.75,16.72,16.75,8200.0,16.7049,16.7049,16.675,16.7049,8200.0
2006-01-10 15:50:00,16.75,16.75,16.7,16.74,13800.0,16.7049,16.7049,16.6551,16.695,13800.0
2006-01-10 15:55:00,16.74,16.79,16.71,16.75,15500.0,16.695,16.7448,16.665,16.7049,15500.0
2006-01-11 09:30:00,16.65,16.77,16.26,16.51,37900.0,16.6052,16.7249,16.2163,16.4656,37900.0
2006-01-11 09:35:00,16.51,16.65,16.33,16.53,16200.0,16.4656,16.6052,16.2861,16.4855,16200.0
2006-01-11 09:40:00,16.57,16.66,16.47,16.54,15600.0,16.5254,16.6152,16.4257,16.4955,15600.0
2006-01-11 09:45:00,16.54,16.56,16.4,16.46,10500.0,16.4955,16.5154,16.3559,16.4157,10500.0
2006-01-11 09:50:00,16.48,16.57,16.3,16.36,25000.0,16.4357,16.5254,16.2561,16.316,25000.0
2006-01-11 09:55:00,16.36,16.49,16.31,16.49,15900.0,16.316,16.4456,16.2661,16.4456,15900.0
2006-01-11 10:00:00,16.47,16.47,15.96,15.99,29600.0,16.4257,16.4257,15.9171,15.947,29600.0
2006-01-11 10:05:00,16.02,16.25,16.02,16.22,9900.0,15.9769,16.2063,15.9769,16.1764,9900.0
2006-01-11 10:10:00,16.24,16.33,16.24,16.33,3600.0,16.1963,16.2861,16.1963,16.2861,3600.0
2006-01-11 10:15:00,16.33,16.44,16.31,16.44,6100.0,16.2861,16.3958,16.2661,16.3958,6100.0
2006-01-11 10:20:00,16.44,16.52,16.44,16.49,6900.0,16.3958,16.4756,16.3958,16.4456,6900.0
2006-01-11 10:25:00,16.47,16.58,16.42,16.58,12600.0,16.4257,16.5354,16.3758,16.5354,12600.0
2006-01-11 10:30:00,16.59,16.7,16.49,16.62,23900.0,16.5454,16.6551,16.4456,16.5753,23900.0
2006-01-11 10:35:00,16.63,16.7,16.58,16.7,7200.0,16.5853,16.6551,16.5354,16.6551,7200.0
2006-01-11 10:40:00,16.67,16.7,16.5,16.5,19400.0,16.6252,16.6551,16.4556,16.4556,19400.0
2006-01-11 10:45:00,16.52,16.64,16.51,16.64,5800.0,16.4756,16.5952,16.4656,16.5952,5800.0
2006-01-11 10:50:00,16.65,16.65,16.55,16.59,6900.0,16.6052,16.6052,16.5055,16.5454,6900.0
2006-01-11 10:55:00,16.61,16.76,16.61,16.72,4300.0,16.5653,16.7149,16.5653,16.675,4300.0
2006-01-11 11:00:00,16.75,16.75,16.41,16.49,9700.0,16.7049,16.7049,16.3659,16.4456,9700.0
2006-01-11 11:05:00,16.54,16.65,16.49,16.52,16100.0,16.4955,16.6052,16.4456,16.4756,16100.0
2006-01-11 11:10:00,16.58,16.72,16.33,16.49,28700.0,16.5354,16.675,16.2861,16.4456,28700.0
2006-01-11 11:15:00,16.51,16.58,16.49,16.52,13200.0,16.4656,16.5354,16.4456,16.4756,13200.0
2006-01-11 11:20:00,16.52,16.57,16.49,16.55,9900.0,16.4756,16.5254,16.4456,16.5055,9900.0
2006-01-11 11:25:00,16.57,16.57,16.54,16.55,7500.0,16.5254,16.5254,16.4955,16.5055,7500.0
2006-01-11 11:30:00,16.52,16.59,16.48,16.55,13600.0,16.4756,16.5454,16.4357,16.5055,13600.0
2006-01-11 11:35:00,16.58,16.58,16.46,16.49,17300.0,16.5354,16.5354,16.4157,16.4456,17300.0
2006-01-11 11:40:00,16.47,16.47,16.25,16.25,10500.0,16.4257,16.4257,16.2063,16.2063,10500.0
2006-01-11 11:45:00,16.27,16.36,16.25,16.32,12300.0,16.2262,16.316,16.2063,16.2761,12300.0
2006-01-11 11:50:00,16.32,16.32,16.22,16.29,12300.0,16.2761,16.2761,16.1764,16.2462,12300.0
2006-01-11 11:55:00,16.27,16.33,16.27,16.32,2000.0,16.2262,16.2861,16.2262,16.2761,2000.0
2006-01-11 12:00:00,16.32,16.32,16.28,16.31,3900.0,16.2761,16.2761,16.2362,16.2661,3900.0
2006-01-11 12:05:00,16.34,16.38,16.33,16.38,1200.0,16.296,16.3359,16.2861,16.3359,1200.0
2006-01-11 12:10:00,16.39,16.39,16.31,16.34,3600.0,16.3459,16.3459,16.2661,16.296,3600.0
2006-01-11 12:15:00,16.35,16.35,16.29,16.34,1200.0,16.306,16.306,16.2462,16.296,1200.0
2006-01-11 12:20:00,16.36,16.36,16.33,16.35,1500.0,16.316,16.316,16.2861,16.306,1500.0
2006-01-11 12:25:00,16.36,16.38,16.35,16.36,1100.0,16.316,16.3359,16.306,16.316,1100.0
2006-01-11 12:30:00,16.36,16.36,16.33,16.36,2000.0,16.316,16.316,16.2861,16.316,2000.0
2006-01-11 12:35:00,16.35,16.37,16.34,16.34,1200.0,16.306,16.326,16.296,16.296,1200.0
2006-01-11 12:40:00,16.36,16.39,16.33,16.39,7900.0,16.316,16.3459,16.2861,16.3459,7900.0
2006-01-11 12:45:00,16.39,16.4,16.38,16.39,1300.0,16.3459,16.3559,16.3359,16.3459,1300.0
2006-01-11 12:50:00,16.4,16.46,16.39,16.46,4800.0,16.3559,16.4157,16.3459,16.4157,4800.0
2006-01-11 12:55:00,16.44,16.46,16.43,16.45,3800.0,16.3958,16.4157,16.3858,16.4057,3800.0
2006-01-11 13:00:00,16.46,16.46,16.37,16.39,6500.0,16.4157,16.4157,16.326,16.3459,6500.0
2006-01-11 13:05:00,16.41,16.41,16.34,16.35,1400.0,16.3659,16.3659,16.296,16.306,1400.0
2006-01-11 13:10:00,16.37,16.39,16.3,16.31,4400.0,16.326,16.3459,16.2561,16.2661,4400.0
2006-01-11 13:15:00,16.32,16.34,16.24,16.31,7600.0,16.2761,16.296,16.1963,16.2661,7600.0
2006-01-11 13:20:00,16.33,16.41,16.23,16.38,7000.0,16.2861,16.3659,16.1863,16.3359,7000.0
2006-01-11 13:25:00,16.43,16.44,16.4,16.44,3200.0,16.3858,16.3958,16.3559,16.3958,3200.0
2006-01-11 13:30:00,16.49,16.5,16.41,16.45,2900.0,16.4456,16.4556,16.3659,16.4057,2900.0
2006-01-11 13:35:00,16.42,16.48,16.42,16.47,2600.0,16.3758,16.4357,16.3758,16.4257,2600.0
2006-01-11 13:40:00,16.47,16.48,16.43,16.43,2800.0,16.4257,16.4357,16.3858,16.3858,2800.0
2006-01-11 13:45:00,16.46,16.46,16.3,16.33,8200.0,16.4157,16.4157,16.2561,16.2861,8200.0
2006-01-11 13:50:00,16.31,16.35,16.3,16.32,10500.0,16.2661,16.306,16.2561,16.2761,10500.0
2006-01-11 13:55:00,16.33,16.34,16.28,16.31,5900.0,16.2861,16.296,16.2362,16.2661,5900.0
2006-01-11 14:00:00,16.34,16.34,16.25,16.28,9100.0,16.296,16.296,16.2063,16.2362,9100.0
2006-01-11 14:05:00,16.28,16.34,16.28,16.34,3400.0,16.2362,16.296,16.2362,16.296,3400.0
2006-01-11 14:10:00,16.33,16.38,16.33,16.38,1700.0,16.2861,16.3359,16.2861,16.3359,1700.0
2006-01-11 14:15:00,16.38,16.38,16.29,16.33,2900.0,16.3359,16.3359,16.2462,16.2861,2900.0
2006-01-11 14:20:00,16.33,16.35,16.3,16.35,2700.0,16.2861,16.306,16.2561,16.306,2700.0
2006-01-11 14:25:00,16.34,16.37,16.32,16.32,1300.0,16.296,16.326,16.2761,16.2761,1300.0
2006-01-11 14:30:00,16.34,16.34,16.32,16.33,1900.0,16.296,16.296,16.2761,16.2861,1900.0
2006-01-11 14:35:00,16.35,16.38,16.34,16.38,2000.0,16.306,16.3359,16.296,16.3359,2000.0
2006-01-11 14:40:00,16.37,16.38,16.36,16.38,1300.0,16.326,16.3359,16.316,16.3359,1300.0
2006-01-11 14:45:00,16.36,16.38,16.35,16.38,1800.0,16.316,16.3359,16.306,16.3359,1800.0
2006-01-11 14:50:00,16.35,16.37,16.35,16.36,1800.0,16.306,16.326,16.306,16.316,1800.0
2006-01-11 14:55:00,16.37,16.42,16.37,16.37,2300.0,16.326,16.3758,16.326,16.326,2300.0
2006-01-11 15:00:00,16.38,16.39,16.35,16.38,1700.0,16.3359,16.3459,16.306,16.3359,1700.0
2006-01-11 15:05:00,16.39,16.4,16.36,16.36,2000.0,16.3459,16.3559,16.316,16.316,2000.0
2006-01-11 15:10:00,16.36,16.39,16.36,16.36,3100.0,16.316,16.3459,16.316,16.316,3100.0
2006-01-11 15:15:00,16.36,16.37,16.35,16.36,8600.0,16.316,16.326,16.306,16.316,8600.0
2006-01-11 15:20:00,16.35,16.36,16.29,16.34,17000.0,16.306,16.316,16.2462,16.296,17000.0
2006-01-11 15:25:00,16.36,16.37,16.25,16.26,16400.0,16.316,16.326,16.2063,16.2163,16400.0
2006-01-11 15:30:00,16.27,16.3,16.25,16.27,24900.0,16.2262,16.2561,16.2063,16.2262,24900.0
2006-01-11 15:35:00,16.28,16.31,16.26,16.3,16900.0,16.2362,16.2661,16.2163,16.2561,16900.0
2006-01-11 15:40:00,16.31,16.32,16.3,16.31,13700.0,16.2661,16.2761,16.2561,16.2661,13700.0
2006-01-11 15:45:00,16.3,16.32,16.3,16.31,13000.0,16.2561,16.2761,16.2561,16.2661,13000.0
2006-01-11 15:50:00,16.31,16.33,16.3,16.3,8400.0,16.2661,16.2861,16.2561,16.2561,8400.0
2006-01-11 15:55:00,16.31,16.31,16.22,16.3,35100.0,16.2661,16.2661,16.1764,16.2561,35100.0
2006-01-12 09:30:00,16.26,16.32,16.25,16.32,10200.0,16.2163,16.2761,16.2063,16.2761,10200.0
2006-01-12 09:35:00,16.32,16.33,16.31,16.31,4800.0,16.2761,16.2861,16.2661,16.2661,4800.0
2006-01-12 09:40:00,16.31,16.63,16.29,16.47,12500.0,16.2661,16.5853,16.2462,16.4257,12500.0
2006-01-12 09:45:00,16.62,16.62,16.45,16.45,5500.0,16.5753,16.5753,16.4057,16.4057,5500.0
2006-01-12 09:50:00,16.45,16.46,16.3,16.4,7000.0,16.4057,16.4157,16.2561,16.3559,7000.0
2006-01-12 09:55:00,16.38,16.38,16.31,16.34,5000.0,16.3359,16.3359,16.2661,16.296,5000.0
2006-01-12 10:00:00,16.31,16.31,16.27,16.28,2600.0,16.2661,16.2661,16.2262,16.2362,2600.0
2006-01-12 10:05:00,16.3,16.33,16.27,16.33,3400.0,16.2561,16.2861,16.2262,16.2861,3400.0
2006-01-12 10:10:00,16.33,16.38,16.26,16.29,7100.0,16.2861,16.3359,16.2163,16.2462,7100.0
2006-01-12 10:15:00,16.29,16.29,16.08,16.08,7600.0,16.2462,16.2462,16.0367,16.0367,7600.0
2006-01-12 10:20:00,16.08,16.21,16.05,16.17,13700.0,16.0367,16.1664,16.0068,16.1265,13700.0
2006-01-12 10:25:00,16.18,16.5,16.17,16.4,10800.0,16.1365,16.4556,16.1265,16.3559,10800.0
2006-01-12 10:30:00,16.47,16.47,16.31,16.31,2200.0,16.4257,16.4257,16.2661,16.2661,2200.0
2006-01-12 10:35:00,16.34,16.34,16.27,16.3,1500.0,16.296,16.296,16.2262,16.2561,1500.0
2006-01-12 10:40:00,16.25,16.28,16.17,16.27,5800.0,16.2063,16.2362,16.1265,16.2262,5800.0
2006-01-12 10:45:00,16.26,16.32,16.22,16.27,7600.0,16.2163,16.2761,16.1764,16.2262,7600.0
2006-01-12 10:50:00,16.25,16.26,16.15,16.19,4000.0,16.2063,16.2163,16.1066,16.1464,4000.0
2006-01-12 10:55:00,16.19,16.23,16.18,16.22,3000.0,16.1464,16.1863,16.1365,16.1764,3000.0
2006-01-12 11:00:00,16.21,16.21,16.15,16.15,3100.0,16.1664,16.1664,16.1066,16.1066,3100.0
2006-01-12 11:05:00,16.15,16.18,16.1,16.14,3300.0,16.1066,16.1365,16.0567,16.0966,3300.0
2006-01-12 11:10:00,16.19,16.23,16.19,16.19,3200.0,16.1464,16.1863,16.1464,16.1464,3200.0
2006-01-12 11:15:00,16.21,16.23,16.19,16.2,2300.0,16.1664,16.1863,16.1464,16.1564,2300.0
2006-01-12 11:20:00,16.2,16.26,16.15,16.26,2300.0,16.1564,16.2163,16.1066,16.2163,2300.0
2006-01-12 11:25:00,16.25,16.25,16.16,16.16,2700.0,16.2063,16.2063,16.1165,16.1165,2700.0
2006-01-12 11:30:00,16.18,16.27,16.17,16.26,4100.0,16.1365,16.2262,16.1265,16.2163,4100.0
2006-01-12 11:35:00,16.25,16.37,16.22,16.37,5100.0,16.2063,16.326,16.1764,16.326,5100.0
2006-01-12 11:40:00,16.44,16.44,16.19,16.22,18500.0,16.3958,16.3958,16.1464,16.1764,18500.0
2006-01-12 11:45:00,16.22,16.22,16.2,16.22,1400.0,16.1764,16.1764,16.1564,16.1764,1400.0
2006-01-12 11:50:00,16.22,16.22,16.19,16.19,1200.0,16.1764,16.1764,16.1464,16.1464,1200.0
2006-01-12 11:55:00,16.19,16.2,16.19,16.2,1600.0,16.1464,16.1564,16.1464,16.1564,1600.0
2006-01-12 12:00:00,16.2,16.26,16.19,16.26,4400.0,16.1564,16.2163,16.1464,16.2163,4400.0
2006-01-12 12:05:00,16.25,16.26,16.25,16.26,1800.0,16.2063,16.2163,16.2063,16.2163,1800.0
2006-01-12 12:10:00,16.25,16.26,16.24,16.26,1600.0,16.2063,16.2163,16.1963,16.2163,1600.0
2006-01-12 12:15:00,16.26,16.26,16.25,16.25,600.0,16.2163,16.2163,16.2063,16.2063,600.0
2006-01-12 12:20:00,16.25,16.25,16.2,16.2,2800.0,16.2063,16.2063,16.1564,16.1564,2800.0
2006-01-12 12:25:00,16.21,16.21,16.2,16.2,1400.0,16.1664,16.1664,16.1564,16.1564,1400.0
2006-01-12 12:30:00,16.2,16.25,16.2,16.2,4600.0,16.1564,16.2063,16.1564,16.1564,4600.0
2006-01-12 12:35:00,16.25,16.27,16.2,16.2,5100.0,16.2063,16.2262,16.1564,16.1564,5100.0
2006-01-12 12:40:00,16.2,16.21,16.19,16.2,2400.0,16.1564,16.1664,16.1464,16.1564,2400.0
2006-01-12 12:45:00,16.19,16.26,16.19,16.25,6800.0,16.1464,16.2163,16.1464,16.2063,6800.0
2006-01-12 12:50:00,16.25,16.25,16.22,16.22,1000.0,16.2063,16.2063,16.1764,16.1764,1000.0
2006-01-12 12:55:00,16.22,16.23,16.18,16.18,1400.0,16.1764,16.1863,16.1365,16.1365,1400.0
2006-01-12 13:00:00,16.18,16.18,16.12,16.13,3700.0,16.1365,16.1365,16.0766,16.0866,3700.0
2006-01-12 13:05:00,16.13,16.14,16.12,16.12,2700.0,16.0866,16.0966,16.0766,16.0766,2700.0
2006-01-12 13:10:00,16.14,16.14,16.12,16.13,2700.0,16.0966,16.0966,16.0766,16.0866,2700.0
2006-01-12 13:15:00,16.13,16.13,16.12,16.13,1300.0,16.0866,16.0866,16.0766,16.0866,1300.0
2006-01-12 13:20:00,16.13,16.13,16.13,16.13,1400.0,16.0866,16.0866,16.0866,16.0866,1400.0
2006-01-12 13:25:00,16.12,16.13,16.1,16.11,10500.0,16.0766,16.0866,16.0567,16.0667,10500.0
2006-01-12 13:30:00,16.12,16.12,16.11,16.11,4400.0,16.0766,16.0766,16.0667,16.0667,4400.0
2006-01-12 13:35:00,16.11,16.11,16.1,16.11,4500.0,16.0667,16.0667,16.0567,16.0667,4500.0
2006-01-12 13:40:00,16.11,16.13,16.11,16.12,4400.0,16.0667,16.0866,16.0667,16.0766,4400.0
2006-01-12 13:45:00,16.11,16.12,16.1,16.11,3500.0,16.0667,16.0766,16.0567,16.0667,3500.0
2006-01-12 13:50:00,16.1,16.11,16.08,16.09,5500.0,16.0567,16.0667,16.0367,16.0467,5500.0
2006-01-12 13:55:00,16.08,16.08,16.06,16.06,6500.0,16.0367,16.0367,16.0168,16.0168,6500.0
2006-01-12 14:00:00,16.06,16.07,16.0,16.0,9200.0,16.0168,16.0268,15.957,15.957,9200.0
2006-01-12 14:05:00,15.99,15.99,15.91,15.91,5900.0,15.947,15.947,15.8672,15.8672,5900.0
2006-01-12 14:10:00,15.91,15.99,15.91,15.91,11800.0,15.8672,15.947,15.8672,15.8672,11800.0
2006-01-12 14:15:00,15.91,15.93,15.85,15.85,5300.0,15.8672,15.8871,15.8074,15.8074,5300.0
2006-01-12 14:20:00,15.87,15.89,15.87,15.87,3400.0,15.8273,15.8473,15.8273,15.8273,3400.0
2006-01-12 14:25:00,15.87,15.87,15.83,15.84,25600.0,15.8273,15.8273,15.7874,15.7974,25600.0
2006-01-12 14:30:00,15.84,15.84,15.7,15.74,16200.0,15.7974,15.7974,15.6578,15.6977,16200.0
2006-01-12 14:35:00,15.75,15.82,15.75,15.81,10400.0,15.7076,15.7774,15.7076,15.7675,10400.0
2006-01-12 14:40:00,15.81,15.85,15.81,15.84,2500.0,15.7675,15.8074,15.7675,15.7974,2500.0
2006-01-12 14:45:00,15.84,15.85,15.81,15.81,6500.0,15.7974,15.8074,15.7675,15.7675,6500.0
2006-01-12 14:50:00,15.82,15.88,15.8,15.85,14800.0,15.7774,15.8373,15.7575,15.8074,14800.0
2006-01-12 14:55:00,15.85,15.85,15.84,15.85,3900.0,15.8074,15.8074,15.7974,15.8074,3900.0
2006-01-12 15:00:00,15.84,15.86,15.75,15.86,13900.0,15.7974,15.8173,15.7076,15.8173,13900.0
2006-01-12 15:05:00,15.86,15.88,15.83,15.83,2400.0,15.8173,15.8373,15.7874,15.7874,2400.0
2006-01-12 15:10:00,15.83,15.88,15.82,15.84,3100.0,15.7874,15.8373,15.7774,15.7974,3100.0
2006-01-12 15:15:00,15.85,15.86,15.84,15.85,6200.0,15.8074,15.8173,15.7974,15.8074,6200.0
2006-01-12 15:20:00,15.86,15.86,15.77,15.77,14400.0,15.8173,15.8173,15.7276,15.7276,14400.0
2006-01-12 15:25:00,15.81,15.83,15.8,15.82,5800.0,15.7675,15.7874,15.7575,15.7774,5800.0
2006-01-12 15:30:00,15.83,15.91,15.8,15.84,16900.0,15.7874,15.8672,15.7575,15.7974,16900.0
2006-01-12 15:35:00,15.89,15.9,15.84,15.87,26700.0,15.8473,15.8572,15.7974,15.8273,26700.0
2006-01-12 15:40:00,15.87,15.9,15.87,15.88,15000.0,15.8273,15.8572,15.8273,15.8373,15000.0
2006-01-12 15:45:00,15.9,15.9,15.85,15.87,11300.0,15.8572,15.8572,15.8074,15.8273,11300.0
2006-01-12 15:50:00,15.88,15.88,15.82,15.82,15600.0,15.8373,15.8373,15.7774,15.7774,15600.0
2006-01-12 15:55:00,15.82,15.85,15.76,15.84,72800.0,15.7774,15.8074,15.7176,15.7974,72800.0
2006-01-13 09:30:00,15.82,17.43,15.82,16.63,68800.0,15.7774,17.3831,15.7774,16.5853,68800.0
2006-01-13 09:35:00,16.43,16.75,16.43,16.49,8000.0,16.3858,16.7049,16.3858,16.4456,8000.0
2006-01-13 09:40:00,16.49,16.63,16.24,16.32,8100.0,16.4456,16.5853,16.1963,16.2761,8100.0
2006-01-13 09:45:00,16.35,16.37,16.24,16.24,4500.0,16.306,16.326,16.1963,16.1963,4500.0
2006-01-13 09:50:00,16.38,16.38,15.87,16.02,18900.0,16.3359,16.3359,15.8273,15.9769,18900.0
2006-01-13 09:55:00,16.03,16.14,16.03,16.04,3600.0,15.9869,16.0966,15.9869,15.9968,3600.0
2006-01-13 10:00:00,16.06,16.08,15.95,15.95,4900.0,16.0168,16.0367,15.9071,15.9071,4900.0
2006-01-13 10:05:00,15.95,16.0,15.94,16.0,2600.0,15.9071,15.957,15.8971,15.957,2600.0
2006-01-13 10:10:00,16.0,16.04,15.97,15.99,6700.0,15.957,15.9968,15.927,15.947,6700.0
2006-01-13 10:15:00,15.99,16.0,15.97,15.99,3400.0,15.947,15.957,15.927,15.947,3400.0
2006-01-13 10:20:00,15.99,15.99,15.97,15.99,3800.0,15.947,15.947,15.927,15.947,3800.0
2006-01-13 10:25:00,15.98,16.01,15.97,16.01,3900.0,15.937,15.9669,15.927,15.9669,3900.0
2006-01-13 10:30:00,16.0,16.16,15.99,16.04,19400.0,15.957,16.1165,15.947,15.9968,19400.0
2006-01-13 10:35:00,16.07,16.12,16.05,16.1,7100.0,16.0268,16.0766,16.0068,16.0567,7100.0
2006-01-13 10:40:00,16.12,16.12,16.09,16.09,2900.0,16.0766,16.0766,16.0467,16.0467,2900.0
2006-01-13 10:45:00,16.1,16.1,16.0,16.02,4000.0,16.0567,16.0567,15.957,15.9769,4000.0
2006-01-13 10:50:00,16.0,16.02,15.96,15.99,6800.0,15.957,15.9769,15.9171,15.947,6800.0
2006-01-13 10:55:00,15.99,16.02,15.99,16.02,3000.0,15.947,15.9769,15.947,15.9769,3000.0
2006-01-13 11:00:00,16.02,16.02,16.01,16.01,2800.0,15.9769,15.9769,15.9669,15.9669,2800.0
2006-01-13 11:05:00,16.01,16.02,16.01,16.02,1900.0,15.9669,15.9769,15.9669,15.9769,1900.0
2006-01-13 11:10:00,16.01,16.02,16.0,16.01,7300.0,15.9669,15.9769,15.957,15.9669,7300.0
2006-01-13 11:15:00,16.01,16.22,16.01,16.22,6400.0,15.9669,16.1764,15.9669,16.1764,6400.0
2006-01-13 11:20:00,16.22,16.29,16.22,16.29,5200.0,16.1764,16.2462,16.1764,16.2462,5200.0
2006-01-13 11:25:00,16.23,16.27,16.04,16.09,5900.0,16.1863,16.2262,15.9968,16.0467,5900.0
2006-01-13 11:30:00,16.09,16.1,16.07,16.07,9300.0,16.0467,16.0567,16.0268,16.0268,9300.0
2006-01-13 11:35:00,16.07,16.17,16.07,16.11,6600.0,16.0268,16.1265,16.0268,16.0667,6600.0
2006-01-13 11:40:00,16.13,16.15,16.06,16.06,2700.0,16.0866,16.1066,16.0168,16.0168,2700.0
2006-01-13 11:45:00,16.05,16.08,15.99,16.02,2900.0,16.0068,16.0367,15.947,15.9769,2900.0
2006-01-13 11:50:00,16.02,16.03,16.02,16.03,11500.0,15.9769,15.9869,15.9769,15.9869,11500.0
2006-01-13 11:55:00,16.03,16.08,16.02,16.07,1900.0,15.9869,16.0367,15.9769,16.0268,1900.0
2006-01-13 12:00:00,16.06,16.08,15.97,16.0,14900.0,16.0168,16.0367,15.927,15.957,14900.0
2006-01-13 12:05:00,16.0,16.0,15.98,15.98,1500.0,15.957,15.957,15.937,15.937,1500.0
2006-01-13 12:10:00,15.98,16.0,15.97,15.99,6100.0,15.937,15.957,15.927,15.947,6100.0
2006-01-13 12:15:00,16.0,16.0,15.99,16.0,2200.0,15.957,15.957,15.947,15.957,2200.0
2006-01-13 12:20:00,15.99,15.99,15.98,15.99,1700.0,15.947,15.947,15.937,15.947,1700.0
2006-01-13 12:25:00,15.98,15.98,15.97,15.98,1800.0,15.937,15.937,15.927,15.937,1800.0
2006-01-13 12:30:00,15.97,16.0,15.95,15.99,4500.0,15.927,15.957,15.9071,15.947,4500.0
2006-01-13 12:35:00,16.0,16.0,15.99,15.99,1900.0,15.957,15.957,15.947,15.947,1900.0
2006-01-13 12:40:00,15.99,16.0,15.95,15.95,4000.0,15.947,15.957,15.9071,15.9071,4000.0
2006-01-13 12:45:00,15.96,16.01,15.9,15.97,7800.0,15.9171,15.9669,15.8572,15.927,7800.0
2006-01-13 12:50:00,15.99,15.99,15.96,15.96,1100.0,15.947,15.947,15.9171,15.9171,1100.0
2006-01-13 12:55:00,15.97,15.97,15.94,15.95,1600.0,15.927,15.927,15.8971,15.9071,1600.0
2006-01-13 13:00:00,15.95,15.97,15.95,15.96,2100.0,15.9071,15.927,15.9071,15.9171,2100.0
2006-01-13 13:05:00,15.96,15.98,15.95,15.97,2100.0,15.9171,15.937,15.9071,15.927,2100.0
2006-01-13 13:10:00,15.98,16.0,15.98,16.0,10300.0,15.937,15.957,15.937,15.957,10300.0
2006-01-13 13:15:00,16.0,16.0,15.93,15.96,4400.0,15.957,15.957,15.8871,15.9171,4400.0
2006-01-13 13:20:00,15.97,16.0,15.95,15.98,7800.0,15.927,15.957,15.9071,15.937,7800.0
2006-01-13 13:25:00,15.99,16.0,15.98,15.99,7100.0,15.947,15.957,15.937,15.947,7100.0
2006-01-13 13:30:00,16.0,16.0,15.99,15.99,1200.0,15.957,15.957,15.947,15.947,1200.0
2006-01-13 13:35:00,15.98,15.99,15.93,15.96,4500.0,15.937,15.947,15.8871,15.9171,4500.0
2006-01-13 13:40:00,15.96,15.99,15.95,15.98,3000.0,15.9171,15.947,15.9071,15.937,3000.0
2006-01-13 13:45:00,15.96,15.98,15.96,15.97,2600.0,15.9171,15.937,15.9171,15.927,2600.0
2006-01-13 13:50:00,15.98,16.0,15.97,15.99,3200.0,15.937,15.957,15.927,15.947,3200.0
2006-01-13 13:55:00,15.99,16.13,15.99,16.08,6600.0,15.947,16.0866,15.947,16.0367,6600.0
2006-01-13 14:00:00,16.05,16.07,16.04,16.06,1400.0,16.0068,16.0268,15.9968,16.0168,1400.0
2006-01-13 14:05:00,16.05,16.05,16.02,16.02,1400.0,16.0068,16.0068,15.9769,15.9769,1400.0
2006-01-13 14:10:00,16.03,16.03,15.95,15.97,2900.0,15.9869,15.9869,15.9071,15.927,2900.0
2006-01-13 14:15:00,15.97,15.98,15.96,15.98,2300.0,15.927,15.937,15.9171,15.937,2300.0
2006-01-13 14:20:00,15.98,16.01,15.97,15.98,1900.0,15.937,15.9669,15.927,15.937,1900.0
2006-01-13 14:25:00,16.0,16.0,15.97,15.98,300.0,15.957,15.957,15.927,15.937,300.0
2006-01-13 14:30:00,15.98,15.99,15.98,15.98,2600.0,15.937,15.947,15.937,15.937,2600.0
2006-01-13 14:35:00,15.99,15.99,15.97,15.99,1100.0,15.947,15.947,15.927,15.947,1100.0
2006-01-13 14:40:00,15.99,16.0,15.99,16.0,3000.0,15.947,15.957,15.947,15.957,3000.0
2006-01-13 14:45:00,16.0,16.02,16.0,16.01,2400.0,15.957,15.9769,15.957,15.9669,2400.0
2006-01-13 14:50:00,16.02,16.1,16.01,16.05,5400.0,15.9769,16.0567,15.9669,16.0068,5400.0
2006-01-13 14:55:00,16.06,16.06,15.97,15.98,1800.0,16.0168,16.0168,15.927,15.937,1800.0
2006-01-13 15:00:00,15.99,16.05,15.97,16.03,6200.0,15.947,16.0068,15.927,15.9869,6200.0
2006-01-13 15:05:00,16.02,16.05,16.02,16.05,2300.0,15.9769,16.0068,15.9769,16.0068,2300.0
2006-01-13 15:10:00,16.06,16.09,16.06,16.09,1500.0,16.0168,16.0467,16.0168,16.0467,1500.0
2006-01-13 15:15:00,16.08,16.1,16.05,16.1,4800.0,16.0367,16.0567,16.0068,16.0567,4800.0
2006-01-13 15:20:00,16.1,16.12,16.01,16.06,10000.0,16.0567,16.0766,15.9669,16.0168,10000.0
2006-01-13 15:25:00,16.06,16.14,16.0,16.03,8500.0,16.0168,16.0966,15.957,15.9869,8500.0
2006-01-13 15:30:00,16.03,16.12,16.03,16.12,5900.0,15.9869,16.0766,15.9869,16.0766,5900.0
2006-01-13 15:35:00,16.11,16.11,16.01,16.01,2700.0,16.0667,16.0667,15.9669,15.9669,2700.0
2006-01-13 15:40:00,16.02,16.05,16.01,16.02,12900.0,15.9769,16.0068,15.9669,15.9769,12900.0
2006-01-13 15:45:00,16.03,16.05,15.97,16.02,10800.0,15.9869,16.0068,15.927,15.9769,10800.0
2006-01-13 15:50:00,16.0,16.14,16.0,16.1,10000.0,15.957,16.0966,15.957,16.0567,10000.0
2006-01-13 15:55:00,16.09,16.13,16.03,16.12,21400.0,16.0467,16.0866,15.9869,16.0766,21400.0
2006-01-17 09:30:00,15.98,16.13,15.98,16.01,11000.0,15.937,16.0866,15.937,15.9669,11000.0
2006-01-17 09:35:00,16.01,16.02,15.88,15.9,7500.0,15.9669,15.9769,15.8373,15.8572,7500.0
2006-01-17 09:40:00,15.91,15.99,15.88,15.99,9500.0,15.8672,15.947,15.8373,15.947,9500.0
2006-01-17 09:45:00,16.0,16.0,15.88,15.99,30600.0,15.957,15.957,15.8373,15.947,30600.0
2006-01-17 09:50:00,15.99,16.0,15.94,16.0,6700.0,15.947,15.957,15.8971,15.957,6700.0
2006-01-17 09:55:00,15.94,15.98,15.91,15.93,1500.0,15.8971,15.937,15.8672,15.8871,1500.0
2006-01-17 10:00:00,15.92,15.98,15.91,15.98,1500.0,15.8772,15.937,15.8672,15.937,1500.0
2006-01-17 10:05:00,15.99,16.0,15.97,15.98,2800.0,15.947,15.957,15.927,15.937,2800.0
2006-01-17 10:10:00,15.98,16.01,15.97,15.97,2200.0,15.937,15.9669,15.927,15.927,2200.0
2006-01-17 10:15:00,15.93,15.94,15.93,15.94,500.0,15.8871,15.8971,15.8871,15.8971,500.0
2006-01-17 10:20:00,15.94,15.96,15.94,15.96,400.0,15.8971,15.9171,15.8971,15.9171,400.0
2006-01-17 10:25:00,15.93,15.99,15.9,15.95,13800.0,15.8871,15.947,15.8572,15.9071,13800.0
2006-01-17 10:30:00,15.99,16.0,15.94,15.95,3200.0,15.947,15.957,15.8971,15.9071,3200.0
2006-01-17 10:35:00,15.93,15.98,15.93,15.98,1500.0,15.8871,15.937,15.8871,15.937,1500.0
2006-01-17 10:40:00,15.94,15.98,15.92,15.96,1800.0,15.8971,15.937,15.8772,15.9171,1800.0
2006-01-17 10:45:00,15.94,15.96,15.89,15.92,1500.0,15.8971,15.9171,15.8473,15.8772,1500.0
2006-01-17 10:50:00,15.92,15.96,15.92,15.96,900.0,15.8772,15.9171,15.8772,15.9171,900.0
2006-01-17 10:55:00,15.97,15.99,15.93,15.93,2900.0,15.927,15.947,15.8871,15.8871,2900.0
2006-01-17 11:00:00,15.98,16.0,15.98,16.0,2300.0,15.937,15.957,15.937,15.957,2300.0
2006-01-17 11:05:00,16.0,16.11,15.99,16.03,6200.0,15.957,16.0667,15.947,15.9869,6200.0
2006-01-17 11:10:00,16.04,16.16,16.04,16.16,4200.0,15.9968,16.1165,15.9968,16.1165,4200.0
2006-01-17 11:15:00,16.16,16.16,16.07,16.12,4200.0,16.1165,16.1165,16.0268,16.0766,4200.0
2006-01-17 11:20:00,16.12,16.3,15.96,16.03,10200.0,16.0766,16.2561,15.9171,15.9869,10200.0
2006-01-17 11:25:00,16.0,16.01,16.0,16.0,3700.0,15.957,15.9669,15.957,15.957,3700.0
2006-01-17 11:30:00,16.0,16.0,15.96,15.96,1900.0,15.957,15.957,15.9171,15.9171,1900.0
2006-01-17 11:35:00,15.97,16.04,15.94,16.0,3400.0,15.927,15.9968,15.8971,15.957,3400.0
2006-01-17 11:40:00,15.99,16.0,15.97,15.99,1200.0,15.947,15.957,15.927,15.947,1200.0
2006-01-17 11:45:00,15.99,15.99,15.96,15.98,1100.0,15.947,15.947,15.9171,15.937,1100.0
2006-01-17 11:50:00,15.98,15.99,15.98,15.98,1000.0,15.937,15.947,15.937,15.937,1000.0
2006-01-17 11:55:00,16.03,16.03,16.01,16.01,1400.0,15.9869,15.9869,15.9669,15.9669,1400.0
2006-01-17 12:00:00,16.01,16.02,16.0,16.01,1000.0,15.9669,15.9769,15.957,15.9669,1000.0
2006-01-17 12:05:00,16.01,16.01,16.01,16.01,0.0,15.9669,15.9669,15.9669,15.9669,0.0
2006-01-17 12:10:00,16.0,16.0,15.98,16.0,2100.0,15.957,15.957,15.937,15.957,2100.0
2006-01-17 12:15:00,16.0,16.02,15.99,15.99,900.0,15.957,15.9769,15.947,15.947,900.0
2006-01-17 12:20:00,16.0,16.01,15.98,16.0,1200.0,15.957,15.9669,15.937,15.957,1200.0
2006-01-17 12:25:00,15.99,16.01,15.98,15.98,1400.0,15.947,15.9669,15.937,15.937,1400.0
2006-01-17 12:30:00,15.98,16.02,15.98,16.02,6200.0,15.937,15.9769,15.937,15.9769,6200.0
2006-01-17 12:35:00,16.02,16.02,16.0,16.02,2800.0,15.9769,15.9769,15.957,15.9769,2800.0
2006-01-17 12:40:00,16.0,16.01,16.0,16.0,2600.0,15.957,15.9669,15.957,15.957,2600.0
2006-01-17 12:45:00,16.0,16.0,15.97,15.98,1800.0,15.957,15.957,15.927,15.937,1800.0
2006-01-17 12:50:00,15.99,15.99,15.96,15.99,1600.0,15.947,15.947,15.9171,15.947,1600.0
2006-01-17 12:55:00,15.97,16.0,15.97,15.98,1200.0,15.927,15.957,15.927,15.937,1200.0
2006-01-17 13:00:00,15.98,15.98,15.93,15.93,2000.0,15.937,15.937,15.8871,15.8871,2000.0
2006-01-17 13:05:00,15.9,15.94,15.89,15.94,1600.0,15.8572,15.8971,15.8473,15.8971,1600.0
2006-01-17 13:10:00,15.94,15.94,15.88,15.89,1300.0,15.8971,15.8971,15.8373,15.8473,1300.0
2006-01-17 13:15:00,15.91,15.91,15.88,15.9,3000.0,15.8672,15.8672,15.8373,15.8572,3000.0
2006-01-17 13:20:00,15.91,15.91,15.88,15.91,6300.0,15.8672,15.8672,15.8373,15.8672,6300.0
2006-01-17 13:25:00,15.93,15.93,15.86,15.86,5000.0,15.8871,15.8871,15.8173,15.8173,5000.0
2006-01-17 13:30:00,15.86,15.88,15.84,15.86,3600.0,15.8173,15.8373,15.7974,15.8173,3600.0
2006-01-17 13:35:00,15.86,15.86,15.83,15.83,1200.0,15.8173,15.8173,15.7874,15.7874,1200.0
2006-01-17 13:40:00,15.84,15.86,15.83,15.83,2000.0,15.7974,15.8173,15.7874,15.7874,2000.0
2006-01-17 13:45:00,15.84,15.92,15.84,15.92,2300.0,15.7974,15.8772,15.7974,15.8772,2300.0
2006-01-17 13:50:00,15.91,15.95,15.9,15.93,1100.0,15.8672,15.9071,15.8572,15.8871,1100.0
2006-01-17 13:55:00,15.94,16.04,15.94,15.99,1900.0,15.8971,15.9968,15.8971,15.947,1900.0
2006-01-17 14:00:00,16.0,16.0,15.96,15.96,1000.0,15.957,15.957,15.9171,15.9171,1000.0
2006-01-17 14:05:00,15.94,15.96,15.9,15.9,2100.0,15.8971,15.9171,15.8572,15.8572,2100.0
2006-01-17 14:10:00,15.9,15.94,15.88,15.89,4600.0,15.8572,15.8971,15.8373,15.8473,4600.0
2006-01-17 14:15:00,15.92,15.92,15.88,15.89,2700.0,15.8772,15.8772,15.8373,15.8473,2700.0
2006-01-17 14:20:00,15.89,15.89,15.88,15.88,1700.0,15.8473,15.8473,15.8373,15.8373,1700.0
2006-01-17 14:25:00,15.88,15.88,15.81,15.82,600.0,15.8373,15.8373,15.7675,15.7774,600.0
2006-01-17 14:30:00,15.84,15.91,15.84,15.9,43800.0,15.7974,15.8672,15.7974,15.8572,43800.0
2006-01-17 14:35:00,15.89,15.94,15.86,15.89,21200.0,15.8473,15.8971,15.8173,15.8473,21200.0
2006-01-17 14:40:00,15.91,15.92,15.86,15.87,1600.0,15.8672,15.8772,15.8173,15.8273,1600.0
2006-01-17 14:45:00,15.88,15.92,15.88,15.91,2200.0,15.8373,15.8772,15.8373,15.8672,2200.0
2006-01-17 14:50:00,15.96,15.96,15.95,15.95,1900.0,15.9171,15.9171,15.9071,15.9071,1900.0
2006-01-17 14:55:00,15.94,15.95,15.94,15.94,1300.0,15.8971,15.9071,15.8971,15.8971,1300.0
2006-01-17 15:00:00,15.94,15.95,15.88,15.93,7600.0,15.8971,15.9071,15.8373,15.8871,7600.0
2006-01-17 15:05:00,15.94,15.95,15.9,15.92,2600.0,15.8971,15.9071,15.8572,15.8772,2600.0
2006-01-17 15:10:00,15.95,16.06,15.95,16.02,6200.0,15.9071,16.0168,15.9071,15.9769,6200.0
2006-01-17 15:15:00,16.01,16.06,15.96,15.98,6900.0,15.9669,16.0168,15.9171,15.937,6900.0
2006-01-17 15:20:00,16.02,16.02,15.95,15.99,4800.0,15.9769,15.9769,15.9071,15.947,4800.0
2006-01-17 15:25:00,15.98,15.98,15.91,15.91,5000.0,15.937,15.937,15.8672,15.8672,5000.0
2006-01-17 15:30:00,15.92,15.98,15.89,15.93,2900.0,15.8772,15.937,15.8473,15.8871,2900.0
2006-01-17 15:35:00,15.92,15.92,15.86,15.87,1900.0,15.8772,15.8772,15.8173,15.8273,1900.0
2006-01-17 15:40:00,15.88,15.9,15.88,15.88,2400.0,15.8373,15.8572,15.8373,15.8373,2400.0
2006-01-17 15:45:00,15.89,15.96,15.89,15.96,5100.0,15.8473,15.9171,15.8473,15.9171,5100.0
2006-01-17 15:50:00,15.95,15.99,15.93,15.95,5600.0,15.9071,15.947,15.8871,15.9071,5600.0
2006-01-17 15:55:00,15.94,15.97,15.92,15.94,10000.0,15.8971,15.927,15.8772,15.8971,10000.0
2006-01-18 09:30:00,15.8,15.8,15.33,15.46,27300.0,15.7575,15.7575,15.2888,15.4184,27300.0
2006-01-18 09:35:00,15.46,15.54,15.4,15.54,21700.0,15.4184,15.4982,15.3586,15.4982,21700.0
2006-01-18 09:40:00,15.56,15.56,15.5,15.55,10300.0,15.5181,15.5181,15.4583,15.5082,10300.0
2006-01-18 09:45:00,15.55,15.6,15.54,15.58,3400.0,15.5082,15.558,15.4982,15.5381,3400.0
2006-01-18 09:50:00,15.62,15.62,15.54,15.56,54000.0,15.578,15.578,15.4982,15.5181,54000.0
2006-01-18 09:55:00,15.56,15.58,15.54,15.54,12000.0,15.5181,15.5381,15.4982,15.4982,12000.0
2006-01-18 10:00:00,15.54,15.55,15.54,15.55,2700.0,15.4982,15.5082,15.4982,15.5082,2700.0
2006-01-18 10:05:00,15.55,15.55,15.54,15.55,2800.0,15.5082,15.5082,15.4982,15.5082,2800.0
2006-01-18 10:10:00,15.55,15.55,15.5,15.55,6500.0,15.5082,15.5082,15.4583,15.5082,6500.0
2006-01-18 10:15:00,15.55,15.56,15.54,15.54,21800.0,15.5082,15.5181,15.4982,15.4982,21800.0
2006-01-18 10:20:00,15.55,15.58,15.54,15.58,11200.0,15.5082,15.5381,15.4982,15.5381,11200.0
2006-01-18 10:25:00,15.59,15.63,15.59,15.59,2800.0,15.5481,15.588,15.5481,15.5481,2800.0
2006-01-18 10:30:00,15.59,15.63,15.59,15.61,1800.0,15.5481,15.588,15.5481,15.568,1800.0
2006-01-18 10:35:00,15.62,15.62,15.55,15.56,2900.0,15.578,15.578,15.5082,15.5181,2900.0
2006-01-18 10:40:00,15.56,15.62,15.46,15.59,10700.0,15.5181,15.578,15.4184,15.5481,10700.0
2006-01-18 10:45:00,15.61,15.61,15.55,15.56,1900.0,15.568,15.568,15.5082,15.5181,1900.0
2006-01-18 10:50:00,15.6,15.6,15.59,15.6,3800.0,15.558,15.558,15.5481,15.558,3800.0
2006-01-18 10:55:00,15.6,15.6,15.56,15.56,2300.0,15.558,15.558,15.5181,15.5181,2300.0
2006-01-18 11:00:00,15.55,15.6,15.52,15.55,72400.0,15.5082,15.558,15.4782,15.5082,72400.0
2006-01-18 11:05:00,15.55,15.55,15.53,15.55,3800.0,15.5082,15.5082,15.4882,15.5082,3800.0
2006-01-18 11:10:00,15.55,15.55,15.54,15.55,3500.0,15.5082,15.5082,15.4982,15.5082,3500.0
2006-01-18 11:15:00,15.55,15.55,15.53,15.54,3600.0,15.5082,15.5082,15.4882,15.4982,3600.0
2006-01-18 11:20:00,15.55,15.55,15.54,15.55,3500.0,15.5082,15.5082,15.4982,15.5082,3500.0
2006-01-18 11:25:00,15.55,15.55,15.54,15.55,1700.0,15.5082,15.5082,15.4982,15.5082,1700.0
2006-01-18 11:30:00,15.55,15.6,15.54,15.55,15500.0,15.5082,15.558,15.4982,15.5082,15500.0
2006-01-18 11:35:00,15.56,15.56,15.51,15.53,6400.0,15.5181,15.5181,15.4683,15.4882,6400.0
2006-01-18 11:40:00,15.53,15.54,15.51,15.54,2400.0,15.4882,15.4982,15.4683,15.4982,2400.0
2006-01-18 11:45:00,15.52,15.6,15.52,15.58,5000.0,15.4782,15.558,15.4782,15.5381,5000.0
2006-01-18 11:50:00,15.58,15.58,15.53,15.54,3000.0,15.5381,15.5381,15.4882,15.4982,3000.0
2006-01-18 11:55:00,15.55,15.59,15.55,15.58,2400.0,15.5082,15.5481,15.5082,15.5381,2400.0
2006-01-18 12:00:00,15.56,15.59,15.54,15.58,2900.0,15.5181,15.5481,15.4982,15.5381,2900.0
2006-01-18 12:05:00,15.56,15.59,15.53,15.55,3200.0,15.5181,15.5481,15.4882,15.5082,3200.0
2006-01-18 12:10:00,15.55,15.55,15.51,15.51,2800.0,15.5082,15.5082,15.4683,15.4683,2800.0
2006-01-18 12:15:00,15.52,15.53,15.51,15.53,1100.0,15.4782,15.4882,15.4683,15.4882,1100.0
2006-01-18 12:20:00,15.54,15.54,15.52,15.54,2100.0,15.4982,15.4982,15.4782,15.4982,2100.0
2006-01-18 12:25:00,15.53,15.54,15.52,15.54,1900.0,15.4882,15.4982,15.4782,15.4982,1900.0
2006-01-18 12:30:00,15.53,15.54,15.52,15.54,3300.0,15.4882,15.4982,15.4782,15.4982,3300.0
2006-01-18 12:35:00,15.54,15.54,15.54,15.54,2100.0,15.4982,15.4982,15.4982,15.4982,2100.0
2006-01-18 12:40:00,15.54,15.54,15.53,15.53,2300.0,15.4982,15.4982,15.4882,15.4882,2300.0
2006-01-18 12:45:00,15.54,15.54,15.51,15.52,8600.0,15.4982,15.4982,15.4683,15.4782,8600.0
2006-01-18 12:50:00,15.53,15.56,15.52,15.56,16300.0,15.4882,15.5181,15.4782,15.5181,16300.0
2006-01-18 12:55:00,15.59,15.61,15.59,15.6,2500.0,15.5481,15.568,15.5481,15.558,2500.0
2006-01-18 13:00:00,15.6,15.6,15.6,15.6,1500.0,15.558,15.558,15.558,15.558,1500.0
2006-01-18 13:05:00,15.6,15.6,15.59,15.6,1200.0,15.558,15.558,15.5481,15.558,1200.0
2006-01-18 13:10:00,15.6,15.6,15.6,15.6,900.0,15.558,15.558,15.558,15.558,900.0
2006-01-18 13:15:00,15.59,15.6,15.59,15.59,2300.0,15.5481,15.558,15.5481,15.5481,2300.0
2006-01-18 13:20:00,15.58,15.58,15.51,15.51,900.0,15.5381,15.5381,15.4683,15.4683,900.0
2006-01-18 13:25:00,15.54,15.58,15.54,15.55,3100.0,15.4982,15.5381,15.4982,15.5082,3100.0
2006-01-18 13:30:00,15.52,15.58,15.52,15.58,2500.0,15.4782,15.5381,15.4782,15.5381,2500.0
2006-01-18 13:35:00,15.57,15.58,15.56,15.58,500.0,15.5281,15.5381,15.5181,15.5381,500.0
2006-01-18 13:40:00,15.57,15.58,15.57,15.58,1200.0,15.5281,15.5381,15.5281,15.5381,1200.0
2006-01-18 13:45:00,15.58,15.58,15.57,15.58,1100.0,15.5381,15.5381,15.5281,15.5381,1100.0
2006-01-18 13:50:00,15.58,15.58,15.54,15.55,1800.0,15.5381,15.5381,15.4982,15.5082,1800.0
2006-01-18 13:55:00,15.55,15.58,15.55,15.58,1700.0,15.5082,15.5381,15.5082,15.5381,1700.0
2006-01-18 14:00:00,15.56,15.56,15.55,15.56,3700.0,15.5181,15.5181,15.5082,15.5181,3700.0
2006-01-18 14:05:00,15.56,15.6,15.56,15.6,1600.0,15.5181,15.558,15.5181,15.558,1600.0
2006-01-18 14:10:00,15.58,15.63,15.57,15.59,4600.0,15.5381,15.588,15.5281,15.5481,4600.0
2006-01-18 14:15:00,15.6,15.62,15.58,15.6,4200.0,15.558,15.578,15.5381,15.558,4200.0
2006-01-18 14:20:00,15.6,15.7,15.6,15.7,6000.0,15.558,15.6578,15.558,15.6578,6000.0
2006-01-18 14:25:00,15.7,15.73,15.56,15.65,22100.0,15.6578,15.6877,15.5181,15.6079,22100.0
2006-01-18 14:30:00,15.67,15.67,15.59,15.59,4900.0,15.6278,15.6278,15.5481,15.5481,4900.0
2006-01-18 14:35:00,15.61,15.63,15.6,15.63,1200.0,15.568,15.588,15.558,15.588,1200.0
2006-01-18 14:40:00,15.61,15.61,15.56,15.56,8800.0,15.568,15.568,15.5181,15.5181,8800.0
2006-01-18 14:45:00,15.58,15.6,15.58,15.58,2900.0,15.5381,15.558,15.5381,15.5381,2900.0
2006-01-18 14:50:00,15.58,15.6,15.52,15.59,6800.0,15.5381,15.558,15.4782,15.5481,6800.0
2006-01-18 14:55:00,15.6,15.6,15.54,15.55,8300.0,15.558,15.558,15.4982,15.5082,8300.0
2006-01-18 15:00:00,15.57,15.58,15.52,15.52,5100.0,15.5281,15.5381,15.4782,15.4782,5100.0
2006-01-18 15:05:00,15.52,15.58,15.52,15.58,5500.0,15.4782,15.5381,15.4782,15.5381,5500.0
2006-01-18 15:10:00,15.58,15.58,15.57,15.58,4300.0,15.5381,15.5381,15.5281,15.5381,4300.0
2006-01-18 15:15:00,15.58,15.58,15.51,15.54,6100.0,15.5381,15.5381,15.4683,15.4982,6100.0
2006-01-18 15:20:00,15.54,15.56,15.54,15.56,3500.0,15.4982,15.5181,15.4982,15.5181,3500.0
2006-01-18 15:25:00,15.56,15.58,15.55,15.58,2500.0,15.5181,15.5381,15.5082,15.5381,2500.0
2006-01-18 15:30:00,15.58,15.73,15.58,15.73,15600.0,15.5381,15.6877,15.5381,15.6877,15600.0
2006-01-18 15:35:00,15.7,15.78,15.64,15.7,17300.0,15.6578,15.7375,15.5979,15.6578,17300.0
2006-01-18 15:40:00,15.7,15.8,15.7,15.78,16100.0,15.6578,15.7575,15.6578,15.7375,16100.0
2006-01-18 15:45:00,15.78,15.82,15.77,15.77,29900.0,15.7375,15.7774,15.7276,15.7276,29900.0
2006-01-18 15:50:00,15.74,15.79,15.72,15.77,23800.0,15.6977,15.7475,15.6777,15.7276,23800.0
2006-01-18 15:55:00,15.77,15.77,15.74,15.77,26800.0,15.7276,15.7276,15.6977,15.7276,26800.0
2006-01-19 09:30:00,15.76,15.76,15.45,15.47,5400.0,15.7176,15.7176,15.4084,15.4284,5400.0
2006-01-19 09:35:00,15.55,15.71,15.55,15.68,2900.0,15.5082,15.6677,15.5082,15.6378,2900.0
2006-01-19 09:40:00,15.68,15.71,15.68,15.69,500.0,15.6378,15.6677,15.6378,15.6478,500.0
2006-01-19 09:45:00,15.73,15.86,15.73,15.84,1200.0,15.6877,15.8173,15.6877,15.7974,1200.0
2006-01-19 09:50:00,15.87,15.92,15.82,15.91,3500.0,15.8273,15.8772,15.7774,15.8672,3500.0
2006-01-19 09:55:00,15.9,15.91,15.77,15.84,5500.0,15.8572,15.8672,15.7276,15.7974,5500.0
2006-01-19 10:00:00,15.84,15.84,15.75,15.82,1000.0,15.7974,15.7974,15.7076,15.7774,1000.0
2006-01-19 10:05:00,15.81,15.81,15.61,15.62,1600.0,15.7675,15.7675,15.568,15.578,1600.0
2006-01-19 10:10:00,15.71,15.75,15.61,15.63,3700.0,15.6677,15.7076,15.568,15.588,3700.0
2006-01-19 10:15:00,15.68,15.86,15.61,15.71,24100.0,15.6378,15.8173,15.568,15.6677,24100.0
2006-01-19 10:20:00,15.63,15.74,15.62,15.72,28200.0,15.588,15.6977,15.578,15.6777,28200.0
2006-01-19 10:25:00,15.71,15.84,15.69,15.69,10900.0,15.6677,15.7974,15.6478,15.6478,10900.0
2006-01-19 10:30:00,15.74,15.74,15.71,15.73,1200.0,15.6977,15.6977,15.6677,15.6877,1200.0
2006-01-19 10:35:00,15.73,15.73,15.71,15.71,1300.0,15.6877,15.6877,15.6677,15.6677,1300.0
2006-01-19 10:40:00,15.71,15.71,15.65,15.67,1000.0,15.6677,15.6677,15.6079,15.6278,1000.0
2006-01-19 10:45:00,15.7,15.73,15.7,15.72,3800.0,15.6578,15.6877,15.6578,15.6777,3800.0
2006-01-19 10:50:00,15.7,15.71,15.61,15.61,5400.0,15.6578,15.6677,15.568,15.568,5400.0
2006-01-19 10:55:00,15.63,15.69,15.61,15.69,2800.0,15.588,15.6478,15.568,15.6478,2800.0
2006-01-19 11:00:00,15.69,15.69,15.64,15.65,1000.0,15.6478,15.6478,15.5979,15.6079,1000.0
2006-01-19 11:05:00,15.65,15.7,15.62,15.7,1600.0,15.6079,15.6578,15.578,15.6578,1600.0
2006-01-19 11:10:00,15.69,15.76,15.69,15.74,1900.0,15.6478,15.7176,15.6478,15.6977,1900.0
2006-01-19 11:15:00,15.77,15.95,15.77,15.89,4100.0,15.7276,15.9071,15.7276,15.8473,4100.0
2006-01-19 11:20:00,15.92,15.99,15.91,15.96,10300.0,15.8772,15.947,15.8672,15.9171,10300.0
2006-01-19 11:25:00,15.94,16.06,15.94,15.97,13600.0,15.8971,16.0168,15.8971,15.927,13600.0
2006-01-19 11:30:00,15.98,16.0,15.97,15.97,6500.0,15.937,15.957,15.927,15.927,6500.0
2006-01-19 11:35:00,15.99,15.99,15.95,15.97,7200.0,15.947,15.947,15.9071,15.927,7200.0
2006-01-19 11:40:00,15.97,15.97,15.95,15.97,5700.0,15.927,15.927,15.9071,15.927,5700.0
2006-01-19 11:45:00,15.95,15.99,15.95,15.99,900.0,15.9071,15.947,15.9071,15.947,900.0
2006-01-19 11:50:00,15.99,15.99,15.98,15.98,5900.0,15.947,15.947,15.937,15.937,5900.0
2006-01-19 11:55:00,15.98,15.98,15.95,15.95,2000.0,15.937,15.937,15.9071,15.9071,2000.0
2006-01-19 12:00:00,15.95,15.95,15.88,15.88,4100.0,15.9071,15.9071,15.8373,15.8373,4100.0
2006-01-19 12:05:00,15.89,15.9,15.81,15.81,1400.0,15.8473,15.8572,15.7675,15.7675,1400.0
2006-01-19 12:10:00,15.85,15.86,15.82,15.85,1100.0,15.8074,15.8173,15.7774,15.8074,1100.0
2006-01-19 12:15:00,15.89,15.89,15.85,15.89,600.0,15.8473,15.8473,15.8074,15.8473,600.0
2006-01-19 12:20:00,15.9,15.9,15.86,15.86,4300.0,15.8572,15.8572,15.8173,15.8173,4300.0
2006-01-19 12:25:00,15.84,15.89,15.8,15.88,1400.0,15.7974,15.8473,15.7575,15.8373,1400.0
2006-01-19 12:30:00,15.9,15.9,15.83,15.83,1200.0,15.8572,15.8572,15.7874,15.7874,1200.0
2006-01-19 12:35:00,15.86,15.86,15.86,15.86,100.0,15.8173,15.8173,15.8173,15.8173,100.0
2006-01-19 12:40:00,15.85,15.85,15.84,15.84,600.0,15.8074,15.8074,15.7974,15.7974,600.0
2006-01-19 12:45:00,15.86,15.96,15.86,15.92,11500.0,15.8173,15.9171,15.8173,15.8772,11500.0
2006-01-19 12:50:00,15.89,15.98,15.89,15.97,5200.0,15.8473,15.937,15.8473,15.927,5200.0
2006-01-19 12:55:00,15.97,16.0,15.97,15.99,4000.0,15.927,15.957,15.927,15.947,4000.0
2006-01-19 13:00:00,15.99,16.2,15.99,16.17,5900.0,15.947,16.1564,15.947,16.1265,5900.0
2006-01-19 13:05:00,16.16,16.23,16.14,16.2,2000.0,16.1165,16.1863,16.0966,16.1564,2000.0
2006-01-19 13:10:00,16.16,16.16,16.06,16.14,2600.0,16.1165,16.1165,16.0168,16.0966,2600.0
2006-01-19 13:15:00,16.08,16.1,16.08,16.1,12700.0,16.0367,16.0567,16.0367,16.0567,12700.0
2006-01-19 13:20:00,16.1,16.47,16.1,16.34,50000.0,16.0567,16.4257,16.0567,16.296,50000.0
2006-01-19 13:25:00,16.34,16.6,16.34,16.48,17300.0,16.296,16.5553,16.296,16.4357,17300.0
2006-01-19 13:30:00,16.48,16.52,16.45,16.48,25500.0,16.4357,16.4756,16.4057,16.4357,25500.0
2006-01-19 13:35:00,16.47,16.48,16.44,16.46,12700.0,16.4257,16.4357,16.3958,16.4157,12700.0
2006-01-19 13:40:00,16.46,16.49,16.45,16.45,12600.0,16.4157,16.4456,16.4057,16.4057,12600.0
2006-01-19 13:45:00,16.44,16.48,16.39,16.44,11800.0,16.3958,16.4357,16.3459,16.3958,11800.0
2006-01-19 13:50:00,16.44,16.55,16.44,16.54,9900.0,16.3958,16.5055,16.3958,16.4955,9900.0
2006-01-19 13:55:00,16.53,16.59,16.45,16.47,7700.0,16.4855,16.5454,16.4057,16.4257,7700.0
2006-01-19 14:00:00,16.5,16.5,16.45,16.45,5200.0,16.4556,16.4556,16.4057,16.4057,5200.0
2006-01-19 14:05:00,16.44,16.46,16.41,16.46,10200.0,16.3958,16.4157,16.3659,16.4157,10200.0
2006-01-19 14:10:00,16.46,16.47,16.4,16.42,13100.0,16.4157,16.4257,16.3559,16.3758,13100.0
2006-01-19 14:15:00,16.4,16.41,16.4,16.41,10500.0,16.3559,16.3659,16.3559,16.3659,10500.0
2006-01-19 14:20:00,16.4,16.45,16.37,16.4,4700.0,16.3559,16.4057,16.326,16.3559,4700.0
2006-01-19 14:25:00,16.4,16.41,16.4,16.4,17000.0,16.3559,16.3659,16.3559,16.3559,17000.0
2006-01-19 14:30:00,16.4,16.43,16.38,16.43,7800.0,16.3559,16.3858,16.3359,16.3858,7800.0
2006-01-19 14:35:00,16.4,16.45,16.4,16.45,2600.0,16.3559,16.4057,16.3559,16.4057,2600.0
2006-01-19 14:40:00,16.44,16.44,16.42,16.42,700.0,16.3958,16.3958,16.3758,16.3758,700.0
2006-01-19 14:45:00,16.42,16.46,16.42,16.46,8600.0,16.3758,16.4157,16.3758,16.4157,8600.0
2006-01-19 14:50:00,16.45,16.46,16.43,16.45,3600.0,16.4057,16.4157,16.3858,16.4057,3600.0
2006-01-19 14:55:00,16.45,16.49,16.41,16.45,4000.0,16.4057,16.4456,16.3659,16.4057,4000.0
2006-01-19 15:00:00,16.47,16.53,16.47,16.5,4700.0,16.4257,16.4855,16.4257,16.4556,4700.0
2006-01-19 15:05:00,16.5,16.51,16.5,16.5,14800.0,16.4556,16.4656,16.4556,16.4556,14800.0
2006-01-19 15:10:00,16.5,16.51,16.46,16.46,5200.0,16.4556,16.4656,16.4157,16.4157,5200.0
2006-01-19 15:15:00,16.46,16.48,16.45,16.48,9000.0,16.4157,16.4357,16.4057,16.4357,9000.0
2006-01-19 15:20:00,16.46,16.47,16.45,16.47,5500.0,16.4157,16.4257,16.4057,16.4257,5500.0
2006-01-19 15:25:00,16.45,16.49,16.45,16.46,4100.0,16.4057,16.4456,16.4057,16.4157,4100.0
2006-01-19 15:30:00,16.46,16.48,16.4,16.42,7800.0,16.4157,16.4357,16.3559,16.3758,7800.0
2006-01-19 15:35:00,16.44,16.46,16.41,16.45,5300.0,16.3958,16.4157,16.3659,16.4057,5300.0
2006-01-19 15:40:00,16.45,16.5,16.45,16.49,9900.0,16.4057,16.4556,16.4057,16.4456,9900.0
2006-01-19 15:45:00,16.48,16.55,16.48,16.52,15800.0,16.4357,16.5055,16.4357,16.4756,15800.0
2006-01-19 15:50:00,16.51,16.51,16.5,16.51,16100.0,16.4656,16.4656,16.4556,16.4656,16100.0
2006-01-19 15:55:00,16.5,16.59,16.46,16.47,20200.0,16.4556,16.5454,16.4157,16.4257,20200.0
2006-01-20 09:30:00,16.56,16.56,16.4,16.42,19400.0,16.5154,16.5154,16.3559,16.3758,19400.0
2006-01-20 09:35:00,16.42,16.5,16.4,16.46,3100.0,16.3758,16.4556,16.3559,16.4157,3100.0
2006-01-20 09:40:00,16.46,16.47,16.42,16.42,2000.0,16.4157,16.4257,16.3758,16.3758,2000.0
2006-01-20 09:45:00,16.41,16.41,16.31,16.31,6800.0,16.3659,16.3659,16.2661,16.2661,6800.0
2006-01-20 09:50:00,16.32,16.34,16.25,16.25,7200.0,16.2761,16.296,16.2063,16.2063,7200.0
2006-01-20 09:55:00,16.25,16.27,16.21,16.21,2000.0,16.2063,16.2262,16.1664,16.1664,2000.0
2006-01-20 10:00:00,16.23,16.24,16.2,16.24,4200.0,16.1863,16.1963,16.1564,16.1963,4200.0
2006-01-20 10:05:00,16.21,16.23,16.21,16.22,2000.0,16.1664,16.1863,16.1664,16.1764,2000.0
2006-01-20 10:10:00,16.22,16.25,16.18,16.18,5100.0,16.1764,16.2063,16.1365,16.1365,5100.0
2006-01-20 10:15:00,16.17,16.2,16.17,16.18,4800.0,16.1265,16.1564,16.1265,16.1365,4800.0
2006-01-20 10:20:00,16.2,16.2,16.18,16.2,3100.0,16.1564,16.1564,16.1365,16.1564,3100.0
2006-01-20 10:25:00,16.2,16.2,16.19,16.2,2800.0,16.1564,16.1564,16.1464,16.1564,2800.0
2006-01-20 10:30:00,16.19,16.19,16.14,16.14,7400.0,16.1464,16.1464,16.0966,16.0966,7400.0
2006-01-20 10:35:00,16.14,16.14,16.1,16.11,2600.0,16.0966,16.0966,16.0567,16.0667,2600.0
2006-01-20 10:40:00,16.14,16.18,16.02,16.04,5200.0,16.0966,16.1365,15.9769,15.9968,5200.0
2006-01-20 10:45:00,16.04,16.1,15.9,15.94,13300.0,15.9968,16.0567,15.8572,15.8971,13300.0
2006-01-20 10:50:00,15.95,15.97,15.88,15.92,4600.0,15.9071,15.927,15.8373,15.8772,4600.0
2006-01-20 10:55:00,15.92,15.98,15.91,15.93,6200.0,15.8772,15.937,15.8672,15.8871,6200.0
2006-01-20 11:00:00,15.91,15.95,15.91,15.95,4900.0,15.8672,15.9071,15.8672,15.9071,4900.0
2006-01-20 11:05:00,15.98,16.09,15.93,15.95,7200.0,15.937,16.0467,15.8871,15.9071,7200.0
2006-01-20 11:10:00,15.93,15.95,15.87,15.87,8400.0,15.8871,15.9071,15.8273,15.8273,8400.0
2006-01-20 11:15:00,15.89,15.95,15.88,15.94,5800.0,15.8473,15.9071,15.8373,15.8971,5800.0
2006-01-20 11:20:00,15.91,15.95,15.88,15.89,5700.0,15.8672,15.9071,15.8373,15.8473,5700.0
2006-01-20 11:25:00,15.91,15.94,15.9,15.94,700.0,15.8672,15.8971,15.8572,15.8971,700.0
2006-01-20 11:30:00,15.95,15.95,15.87,15.88,4900.0,15.9071,15.9071,15.8273,15.8373,4900.0
2006-01-20 11:35:00,15.88,15.91,15.86,15.88,3200.0,15.8373,15.8672,15.8173,15.8373,3200.0
2006-01-20 11:40:00,15.88,15.88,15.86,15.87,1500.0,15.8373,15.8373,15.8173,15.8273,1500.0
2006-01-20 11:45:00,15.87,15.88,15.85,15.85,2700.0,15.8273,15.8373,15.8074,15.8074,2700.0
2006-01-20 11:50:00,15.86,15.86,15.75,15.78,10100.0,15.8173,15.8173,15.7076,15.7375,10100.0
2006-01-20 11:55:00,15.78,15.78,15.66,15.69,5200.0,15.7375,15.7375,15.6179,15.6478,5200.0
2006-01-20 12:00:00,15.69,15.76,15.57,15.72,14300.0,15.6478,15.7176,15.5281,15.6777,14300.0
2006-01-20 12:05:00,15.76,15.76,15.65,15.74,6400.0,15.7176,15.7176,15.6079,15.6977,6400.0
2006-01-20 12:10:00,15.76,15.79,15.74,15.74,1800.0,15.7176,15.7475,15.6977,15.6977,1800.0
2006-01-20 12:15:00,15.76,15.76,15.75,15.75,300.0,15.7176,15.7176,15.7076,15.7076,300.0
2006-01-20 12:20:00,15.77,15.78,15.73,15.73,1800.0,15.7276,15.7375,15.6877,15.6877,1800.0
2006-01-20 12:25:00,15.73,15.73,15.7,15.7,1000.0,15.6877,15.6877,15.6578,15.6578,1000.0
2006-01-20 12:30:00,15.71,15.73,15.71,15.73,1000.0,15.6677,15.6877,15.6677,15.6877,1000.0
2006-01-20 12:35:00,15.72,15.75,15.7,15.7,2500.0,15.6777,15.7076,15.6578,15.6578,2500.0
2006-01-20 12:40:00,15.7,15.71,15.7,15.7,1100.0,15.6578,15.6677,15.6578,15.6578,1100.0
2006-01-20 12:45:00,15.7,15.71,15.7,15.7,2900.0,15.6578,15.6677,15.6578,15.6578,2900.0
2006-01-20 12:50:00,15.7,15.72,15.7,15.7,3400.0,15.6578,15.6777,15.6578,15.6578,3400.0
2006-01-20 12:55:00,15.7,15.7,15.66,15.68,1800.0,15.6578,15.6578,15.6179,15.6378,1800.0
2006-01-20 13:00:00,15.69,15.69,15.5,15.5,9100.0,15.6478,15.6478,15.4583,15.4583,9100.0
2006-01-20 13:05:00,15.51,15.55,15.5,15.5,5100.0,15.4683,15.5082,15.4583,15.4583,5100.0
2006-01-20 13:10:00,15.52,15.55,15.33,15.55,26200.0,15.4782,15.5082,15.2888,15.5082,26200.0
2006-01-20 13:15:00,15.55,15.61,15.54,15.54,5300.0,15.5082,15.568,15.4982,15.4982,5300.0
2006-01-20 13:20:00,15.54,15.55,15.5,15.54,3500.0,15.4982,15.5082,15.4583,15.4982,3500.0
2006-01-20 13:25:00,15.53,15.6,15.53,15.59,1000.0,15.4882,15.558,15.4882,15.5481,1000.0
2006-01-20 13:30:00,15.57,15.62,15.57,15.62,6800.0,15.5281,15.578,15.5281,15.578,6800.0
2006-01-20 13:35:00,15.62,15.65,15.61,15.65,900.0,15.578,15.6079,15.568,15.6079,900.0
2006-01-20 13:40:00,15.68,15.71,15.67,15.7,1900.0,15.6378,15.6677,15.6278,15.6578,1900.0
2006-01-20 13:45:00,15.71,15.74,15.7,15.74,2100.0,15.6677,15.6977,15.6578,15.6977,2100.0
2006-01-20 13:50:00,15.74,15.75,15.57,15.57,9500.0,15.6977,15.7076,15.5281,15.5281,9500.0
2006-01-20 13:55:00,15.57,15.62,15.54,15.55,3300.0,15.5281,15.578,15.4982,15.5082,3300.0
2006-01-20 14:00:00,15.52,15.53,15.45,15.53,11400.0,15.4782,15.4882,15.4084,15.4882,11400.0
2006-01-20 14:05:00,15.52,15.52,15.45,15.49,2900.0,15.4782,15.4782,15.4084,15.4483,2900.0
2006-01-20 14:10:00,15.51,15.56,15.5,15.54,1000.0,15.4683,15.5181,15.4583,15.4982,1000.0
2006-01-20 14:15:00,15.6,15.6,15.57,15.58,1100.0,15.558,15.558,15.5281,15.5381,1100.0
2006-01-20 14:20:00,15.59,15.69,15.59,15.69,1100.0,15.5481,15.6478,15.5481,15.6478,1100.0
2006-01-20 14:25:00,15.66,15.75,15.66,15.75,1200.0,15.6179,15.7076,15.6179,15.7076,1200.0
2006-01-20 14:30:00,15.75,15.77,15.68,15.7,2800.0,15.7076,15.7276,15.6378,15.6578,2800.0
2006-01-20 14:35:00,15.7,15.78,15.69,15.78,1200.0,15.6578,15.7375,15.6478,15.7375,1200.0
2006-01-20 14:40:00,15.77,15.77,15.69,15.69,3200.0,15.7276,15.7276,15.6478,15.6478,3200.0
2006-01-20 14:45:00,15.7,15.73,15.68,15.73,400.0,15.6578,15.6877,15.6378,15.6877,400.0
2006-01-20 14:50:00,15.7,15.72,15.69,15.69,600.0,15.6578,15.6777,15.6478,15.6478,600.0
2006-01-20 14:55:00,15.69,15.76,15.67,15.67,2900.0,15.6478,15.7176,15.6278,15.6278,2900.0
2006-01-20 15:00:00,15.68,15.71,15.68,15.7,2900.0,15.6378,15.6677,15.6378,15.6578,2900.0
2006-01-20 15:05:00,15.7,15.77,15.7,15.77,1000.0,15.6578,15.7276,15.6578,15.7276,1000.0
2006-01-20 15:10:00,15.76,15.85,15.76,15.85,6100.0,15.7176,15.8074,15.7176,15.8074,6100.0
2006-01-20 15:15:00,15.84,15.85,15.76,15.78,14100.0,15.7974,15.8074,15.7176,15.7375,14100.0
2006-01-20 15:20:00,15.78,15.78,15.76,15.77,9700.0,15.7375,15.7375,15.7176,15.7276,9700.0
2006-01-20 15:25:00,15.74,15.75,15.73,15.73,2200.0,15.6977,15.7076,15.6877,15.6877,2200.0
2006-01-20 15:30:00,15.73,15.74,15.69,15.69,3800.0,15.6877,15.6977,15.6478,15.6478,3800.0
2006-01-20 15:35:00,15.73,15.74,15.6,15.6,6800.0,15.6877,15.6977,15.558,15.558,6800.0
2006-01-20 15:40:00,15.59,15.63,15.57,15.6,16700.0,15.5481,15.588,15.5281,15.558,16700.0
2006-01-20 15:45:00,15.6,15.6,15.52,15.55,17800.0,15.558,15.558,15.4782,15.5082,17800.0
2006-01-20 15:50:00,15.56,15.58,15.49,15.56,9300.0,15.5181,15.5381,15.4483,15.5181,9300.0
2006-01-20 15:55:00,15.56,15.56,15.5,15.5,19200.0,15.5181,15.5181,15.4583,15.4583,19200.0
2006-01-23 09:30:00,15.45,15.65,15.42,15.45,14500.0,15.4084,15.6079,15.3785,15.4084,14500.0
2006-01-23 09:35:00,15.48,15.55,15.43,15.43,7000.0,15.4384,15.5082,15.3885,15.3885,7000.0
2006-01-23 09:40:00,15.48,15.55,15.42,15.44,8500.0,15.4384,15.5082,15.3785,15.3985,8500.0
2006-01-23 09:45:00,15.46,15.46,15.3,15.38,19500.0,15.4184,15.4184,15.2588,15.3386,19500.0
2006-01-23 09:50:00,15.38,15.5,15.32,15.39,17500.0,15.3386,15.4583,15.2788,15.3486,17500.0
2006-01-23 09:55:00,15.36,15.36,15.3,15.32,9300.0,15.3187,15.3187,15.2588,15.2788,9300.0
2006-01-23 10:00:00,15.36,15.4,14.43,14.44,147900.0,15.3187,15.3586,14.3912,14.4012,147900.0
2006-01-23 10:05:00,14.44,14.67,13.37,14.48,44600.0,14.4012,14.6305,13.334,14.441,44600.0
2006-01-23 10:10:00,14.5,14.61,14.48,14.5,13600.0,14.461,14.5707,14.441,14.461,13600.0
2006-01-23 10:15:00,14.5,14.6,14.47,14.51,14400.0,14.461,14.5607,14.4311,14.471,14400.0
2006-01-23 10:20:00,14.52,14.65,14.51,14.64,12700.0,14.4809,14.6106,14.471,14.6006,12700.0
2006-01-23 10:25:00,14.63,14.8,14.63,14.77,8000.0,14.5906,14.7602,14.5906,14.7303,8000.0
2006-01-23 10:30:00,14.76,14.81,14.65,14.69,11600.0,14.7203,14.7702,14.6106,14.6505,11600.0
2006-01-23 10:35:00,14.69,14.7,14.61,14.65,8400.0,14.6505,14.6605,14.5707,14.6106,8400.0
2006-01-23 10:40:00,14.64,14.75,14.64,14.73,9100.0,14.6006,14.7103,14.6006,14.6904,9100.0
2006-01-23 10:45:00,14.75,15.1,14.75,15.08,23400.0,14.7103,15.0594,14.7103,15.0394,23400.0
2006-01-23 10:50:00,15.04,15.1,15.03,15.08,4300.0,14.9995,15.0594,14.9896,15.0394,4300.0
2006-01-23 10:55:00,15.08,15.12,15.07,15.12,6500.0,15.0394,15.0793,15.0295,15.0793,6500.0
2006-01-23 11:00:00,15.12,15.21,15.08,15.08,5800.0,15.0793,15.1691,15.0394,15.0394,5800.0
2006-01-23 11:05:00,15.11,15.11,15.05,15.07,7100.0,15.0694,15.0694,15.0095,15.0295,7100.0
2006-01-23 11:10:00,15.07,15.09,15.04,15.05,4700.0,15.0295,15.0494,14.9995,15.0095,4700.0
2006-01-23 11:15:00,15.05,15.13,15.0,15.13,10700.0,15.0095,15.0893,14.9596,15.0893,10700.0
2006-01-23 11:20:00,15.14,15.15,15.1,15.11,3500.0,15.0993,15.1092,15.0594,15.0694,3500.0
2006-01-23 11:25:00,15.12,15.21,15.1,15.2,5300.0,15.0793,15.1691,15.0594,15.1591,5300.0
2006-01-23 11:30:00,15.2,15.32,15.2,15.31,10500.0,15.1591,15.2788,15.1591,15.2688,10500.0
2006-01-23 11:35:00,15.31,15.36,15.29,15.36,4200.0,15.2688,15.3187,15.2489,15.3187,4200.0
2006-01-23 11:40:00,15.36,15.41,15.31,15.36,4600.0,15.3187,15.3685,15.2688,15.3187,4600.0
2006-01-23 11:45:00,15.36,15.45,15.34,15.4,13000.0,15.3187,15.4084,15.2987,15.3586,13000.0
2006-01-23 11:50:00,15.41,15.56,15.41,15.56,5900.0,15.3685,15.5181,15.3685,15.5181,5900.0
2006-01-23 11:55:00,15.56,15.59,15.47,15.51,6100.0,15.5181,15.5481,15.4284,15.4683,6100.0
2006-01-23 12:00:00,15.49,15.54,15.43,15.54,8400.0,15.4483,15.4982,15.3885,15.4982,8400.0
2006-01-23 12:05:00,15.54,15.55,15.51,15.53,1400.0,15.4982,15.5082,15.4683,15.4882,1400.0
2006-01-23 12:10:00,15.51,15.55,15.51,15.53,3200.0,15.4683,15.5082,15.4683,15.4882,3200.0
2006-01-23 12:15:00,15.52,15.53,15.48,15.5,2400.0,15.4782,15.4882,15.4384,15.4583,2400.0
2006-01-23 12:20:00,15.5,15.52,15.1,15.18,10800.0,15.4583,15.4782,15.0594,15.1392,10800.0
2006-01-23 12:25:00,15.19,15.5,15.19,15.44,22200.0,15.1491,15.4583,15.1491,15.3985,22200.0
2006-01-23 12:30:00,15.45,15.49,15.44,15.46,6300.0,15.4084,15.4483,15.3985,15.4184,6300.0
2006-01-23 12:35:00,15.48,15.48,15.45,15.45,2100.0,15.4384,15.4384,15.4084,15.4084,2100.0
2006-01-23 12:40:00,15.43,15.46,15.4,15.4,2100.0,15.3885,15.4184,15.3586,15.3586,2100.0
2006-01-23 12:45:00,15.4,15.41,15.31,15.31,2100.0,15.3586,15.3685,15.2688,15.2688,2100.0
2006-01-23 12:50:00,15.32,15.4,15.31,15.4,3900.0,15.2788,15.3586,15.2688,15.3586,3900.0
2006-01-23 12:55:00,15.42,15.46,15.42,15.45,1000.0,15.3785,15.4184,15.3785,15.4084,1000.0
2006-01-23 13:00:00,15.45,15.45,15.42,15.42,1200.0,15.4084,15.4084,15.3785,15.3785,1200.0
2006-01-23 13:05:00,15.45,15.45,15.43,15.45,1400.0,15.4084,15.4084,15.3885,15.4084,1400.0
2006-01-23 13:10:00,15.45,15.45,15.45,15.45,600.0,15.4084,15.4084,15.4084,15.4084,600.0
2006-01-23 13:15:00,15.47,15.47,15.45,15.46,2000.0,15.4284,15.4284,15.4084,15.4184,2000.0
2006-01-23 13:20:00,15.49,15.49,15.43,15.44,2200.0,15.4483,15.4483,15.3885,15.3985,2200.0
2006-01-23 13:25:00,15.43,15.46,15.43,15.43,2000.0,15.3885,15.4184,15.3885,15.3885,2000.0
2006-01-23 13:30:00,15.41,15.44,15.4,15.42,1300.0,15.3685,15.3985,15.3586,15.3785,1300.0
2006-01-23 13:35:00,15.4,15.4,15.39,15.4,800.0,15.3586,15.3586,15.3486,15.3586,800.0
2006-01-23 13:40:00,15.39,15.4,15.25,15.27,4300.0,15.3486,15.3586,15.209,15.2289,4300.0
2006-01-23 13:45:00,15.29,15.3,15.26,15.29,1200.0,15.2489,15.2588,15.2189,15.2489,1200.0
2006-01-23 13:50:00,15.28,15.29,15.24,15.26,2100.0,15.2389,15.2489,15.199,15.2189,2100.0
2006-01-23 13:55:00,15.26,15.28,15.22,15.27,4400.0,15.2189,15.2389,15.1791,15.2289,4400.0
2006-01-23 14:00:00,15.27,15.27,15.2,15.24,5100.0,15.2289,15.2289,15.1591,15.199,5100.0
2006-01-23 14:05:00,15.27,15.28,15.25,15.27,1700.0,15.2289,15.2389,15.209,15.2289,1700.0
2006-01-23 14:10:00,15.27,15.27,15.19,15.19,4100.0,15.2289,15.2289,15.1491,15.1491,4100.0
2006-01-23 14:15:00,15.19,15.2,15.12,15.18,8700.0,15.1491,15.1591,15.0793,15.1392,8700.0
2006-01-23 14:20:00,15.18,15.2,15.17,15.18,3900.0,15.1392,15.1591,15.1292,15.1392,3900.0
2006-01-23 14:25:00,15.2,15.2,15.16,15.16,3900.0,15.1591,15.1591,15.1192,15.1192,3900.0
2006-01-23 14:30:00,15.18,15.36,15.18,15.33,7700.0,15.1392,15.3187,15.1392,15.2888,7700.0
2006-01-23 14:35:00,15.33,15.36,15.29,15.33,1500.0,15.2888,15.3187,15.2489,15.2888,1500.0
2006-01-23 14:40:00,15.33,15.35,15.33,15.35,1600.0,15.2888,15.3087,15.2888,15.3087,1600.0
2006-01-23 14:45:00,15.36,15.43,15.36,15.41,3100.0,15.3187,15.3885,15.3187,15.3685,3100.0
2006-01-23 14:50:00,15.4,15.4,15.36,15.36,1300.0,15.3586,15.3586,15.3187,15.3187,1300.0
2006-01-23 14:55:00,15.37,15.4,15.36,15.39,2400.0,15.3287,15.3586,15.3187,15.3486,2400.0
2006-01-23 15:00:00,15.38,15.4,15.32,15.32,3500.0,15.3386,15.3586,15.2788,15.2788,3500.0
2006-01-23 15:05:00,15.31,15.35,15.28,15.35,3900.0,15.2688,15.3087,15.2389,15.3087,3900.0
2006-01-23 15:10:00,15.33,15.33,15.2,15.2,6700.0,15.2888,15.2888,15.1591,15.1591,6700.0
2006-01-23 15:15:00,15.19,15.27,15.19,15.23,3800.0,15.1491,15.2289,15.1491,15.189,3800.0
2006-01-23 15:20:00,15.24,15.3,15.24,15.3,3900.0,15.199,15.2588,15.199,15.2588,3900.0
2006-01-23 15:25:00,15.29,15.29,15.21,15.26,4300.0,15.2489,15.2489,15.1691,15.2189,4300.0
2006-01-23 15:30:00,15.26,15.29,15.25,15.25,6100.0,15.2189,15.2489,15.209,15.209,6100.0
2006-01-23 15:35:00,15.25,15.27,15.22,15.23,8100.0,15.209,15.2289,15.1791,15.189,8100.0
2006-01-23 15:40:00,15.22,15.27,15.21,15.27,4600.0,15.1791,15.2289,15.1691,15.2289,4600.0
2006-01-23 15:45:00,15.27,15.28,15.15,15.2,11400.0,15.2289,15.2389,15.1092,15.1591,11400.0
2006-01-23 15:50:00,15.2,15.27,15.17,15.21,14500.0,15.1591,15.2289,15.1292,15.1691,14500.0
2006-01-23 15:55:00,15.21,15.24,15.12,15.21,25200.0,15.1691,15.199,15.0793,15.1691,25200.0
2006-01-24 09:30:00,15.23,15.23,15.06,15.1,9100.0,15.189,15.189,15.0195,15.0594,9100.0
2006-01-24 09:35:00,15.09,15.1,15.01,15.07,26100.0,15.0494,15.0594,14.9696,15.0295,26100.0
2006-01-24 09:40:00,15.08,15.08,15.02,15.05,9300.0,15.0394,15.0394,14.9796,15.0095,9300.0
2006-01-24 09:45:00,15.05,15.12,15.05,15.11,4900.0,15.0095,15.0793,15.0095,15.0694,4900.0
2006-01-24 09:50:00,15.11,15.17,15.1,15.13,5600.0,15.0694,15.1292,15.0594,15.0893,5600.0
2006-01-24 09:55:00,15.17,15.17,15.16,15.16,900.0,15.1292,15.1292,15.1192,15.1192,900.0
2006-01-24 10:00:00,15.15,15.15,15.11,15.13,900.0,15.1092,15.1092,15.0694,15.0893,900.0
2006-01-24 10:05:00,15.12,15.12,15.07,15.09,9300.0,15.0793,15.0793,15.0295,15.0494,9300.0
2006-01-24 10:10:00,15.09,15.09,15.0,15.01,4900.0,15.0494,15.0494,14.9596,14.9696,4900.0
2006-01-24 10:15:00,15.0,15.0,14.93,14.97,3400.0,14.9596,14.9596,14.8898,14.9297,3400.0
2006-01-24 10:20:00,14.97,14.98,14.81,14.82,3800.0,14.9297,14.9397,14.7702,14.7801,3800.0
2006-01-24 10:25:00,14.81,14.85,14.77,14.78,6100.0,14.7702,14.81,14.7303,14.7402,6100.0
2006-01-24 10:30:00,14.78,14.81,14.77,14.79,7900.0,14.7402,14.7702,14.7303,14.7502,7900.0
2006-01-24 10:35:00,14.84,14.92,14.8,14.92,3400.0,14.8001,14.8799,14.7602,14.8799,3400.0
2006-01-24 10:40:00,14.95,14.95,14.94,14.94,500.0,14.9098,14.9098,14.8998,14.8998,500.0
2006-01-24 10:45:00,14.96,15.01,14.96,15.01,2200.0,14.9198,14.9696,14.9198,14.9696,2200.0
2006-01-24 10:50:00,14.99,15.0,14.79,14.87,18200.0,14.9497,14.9596,14.7502,14.83,18200.0
2006-01-24 10:55:00,14.87,15.01,14.8,14.91,15500.0,14.83,14.9696,14.7602,14.8699,15500.0
2006-01-24 11:00:00,14.94,14.94,14.93,14.94,2100.0,14.8998,14.8998,14.8898,14.8998,2100.0
2006-01-24 11:05:00,14.94,14.94,14.84,14.84,9300.0,14.8998,14.8998,14.8001,14.8001,9300.0
2006-01-24 11:10:00,14.86,14.87,14.86,14.86,900.0,14.82,14.83,14.82,14.82,900.0
2006-01-24 11:15:00,14.87,14.88,14.85,14.88,800.0,14.83,14.84,14.81,14.84,800.0
2006-01-24 11:20:00,14.91,14.92,14.89,14.92,1000.0,14.8699,14.8799,14.8499,14.8799,1000.0
2006-01-24 11:25:00,14.93,14.94,14.91,14.91,1000.0,14.8898,14.8998,14.8699,14.8699,1000.0
2006-01-24 11:30:00,14.92,14.92,14.9,14.91,1100.0,14.8799,14.8799,14.8599,14.8699,1100.0
2006-01-24 11:35:00,14.92,14.92,14.89,14.89,1900.0,14.8799,14.8799,14.8499,14.8499,1900.0
2006-01-24 11:40:00,14.89,14.93,14.89,14.92,600.0,14.8499,14.8898,14.8499,14.8799,600.0
2006-01-24 11:45:00,14.93,14.95,14.81,14.82,6100.0,14.8898,14.9098,14.7702,14.7801,6100.0
2006-01-24 11:50:00,14.9,14.9,14.89,14.89,600.0,14.8599,14.8599,14.8499,14.8499,600.0
2006-01-24 11:55:00,14.87,14.87,14.85,14.85,500.0,14.83,14.83,14.81,14.81,500.0
2006-01-24 12:00:00,14.84,14.9,14.69,14.74,11300.0,14.8001,14.8599,14.6505,14.7003,11300.0
2006-01-24 12:05:00,14.69,14.77,14.69,14.75,9600.0,14.6505,14.7303,14.6505,14.7103,9600.0
2006-01-24 12:10:00,14.79,14.87,14.79,14.84,1200.0,14.7502,14.83,14.7502,14.8001,1200.0
2006-01-24 12:15:00,14.84,14.84,14.74,14.75,2200.0,14.8001,14.8001,14.7003,14.7103,2200.0
2006-01-24 12:20:00,14.74,14.75,14.74,14.75,2900.0,14.7003,14.7103,14.7003,14.7103,2900.0
2006-01-24 12:25:00,14.76,14.78,14.75,14.75,1200.0,14.7203,14.7402,14.7103,14.7103,1200.0
2006-01-24 12:30:00,14.75,14.75,14.74,14.74,2000.0,14.7103,14.7103,14.7003,14.7003,2000.0
2006-01-24 12:35:00,14.73,14.79,14.73,14.79,6500.0,14.6904,14.7502,14.6904,14.7502,6500.0
2006-01-24 12:40:00,14.78,14.78,14.74,14.74,600.0,14.7402,14.7402,14.7003,14.7003,600.0
2006-01-24 12:45:00,14.74,14.76,14.74,14.75,4800.0,14.7003,14.7203,14.7003,14.7103,4800.0
2006-01-24 12:50:00,14.76,14.78,14.71,14.78,4500.0,14.7203,14.7402,14.6704,14.7402,4500.0
2006-01-24 12:55:00,14.75,14.75,14.74,14.74,700.0,14.7103,14.7103,14.7003,14.7003,700.0
2006-01-24 13:00:00,14.74,14.78,14.74,14.76,1800.0,14.7003,14.7402,14.7003,14.7203,1800.0
2006-01-24 13:05:00,14.73,14.74,14.73,14.74,500.0,14.6904,14.7003,14.6904,14.7003,500.0
2006-01-24 13:10:00,14.74,14.76,14.74,14.76,700.0,14.7003,14.7203,14.7003,14.7203,700.0
2006-01-24 13:15:00,14.74,14.79,14.74,14.79,700.0,14.7003,14.7502,14.7003,14.7502,700.0
2006-01-24 13:20:00,14.75,14.76,14.73,14.73,1200.0,14.7103,14.7203,14.6904,14.6904,1200.0
2006-01-24 13:25:00,14.73,14.76,14.73,14.76,2200.0,14.6904,14.7203,14.6904,14.7203,2200.0
2006-01-24 13:30:00,14.75,14.77,14.75,14.77,1100.0,14.7103,14.7303,14.7103,14.7303,1100.0
2006-01-24 13:35:00,14.75,14.76,14.75,14.76,800.0,14.7103,14.7203,14.7103,14.7203,800.0
2006-01-24 13:40:00,14.76,14.76,14.71,14.71,6400.0,14.7203,14.7203,14.6704,14.6704,6400.0
2006-01-24 13:45:00,14.73,14.75,14.71,14.74,3100.0,14.6904,14.7103,14.6704,14.7003,3100.0
2006-01-24 13:50:00,14.74,14.79,14.74,14.74,2200.0,14.7003,14.7502,14.7003,14.7003,2200.0
2006-01-24 13:55:00,14.74,14.92,14.71,14.92,8800.0,14.7003,14.8799,14.6704,14.8799,8800.0
2006-01-24 14:00:00,14.89,14.98,14.86,14.98,7500.0,14.8499,14.9397,14.82,14.9397,7500.0
2006-01-24 14:05:00,14.97,14.99,14.87,14.87,7200.0,14.9297,14.9497,14.83,14.83,7200.0
2006-01-24 14:10:00,14.93,14.93,14.92,14.93,1800.0,14.8898,14.8898,14.8799,14.8898,1800.0
2006-01-24 14:15:00,14.92,14.95,14.92,14.95,2100.0,14.8799,14.9098,14.8799,14.9098,2100.0
2006-01-24 14:20:00,14.95,14.95,14.91,14.92,1000.0,14.9098,14.9098,14.8699,14.8799,1000.0
2006-01-24 14:25:00,14.91,14.95,14.91,14.95,3100.0,14.8699,14.9098,14.8699,14.9098,3100.0
2006-01-24 14:30:00,14.95,14.95,14.94,14.94,2000.0,14.9098,14.9098,14.8998,14.8998,2000.0
2006-01-24 14:35:00,14.93,14.93,14.91,14.92,2500.0,14.8898,14.8898,14.8699,14.8799,2500.0
2006-01-24 14:40:00,14.92,14.93,14.92,14.93,2000.0,14.8799,14.8898,14.8799,14.8898,2000.0
2006-01-24 14:45:00,14.93,14.93,14.92,14.93,1500.0,14.8898,14.8898,14.8799,14.8898,1500.0
2006-01-24 14:50:00,14.92,14.95,14.92,14.95,4000.0,14.8799,14.9098,14.8799,14.9098,4000.0
2006-01-24 14:55:00,14.92,14.93,14.91,14.91,1000.0,14.8799,14.8898,14.8699,14.8699,1000.0
2006-01-24 15:00:00,14.94,14.95,14.91,14.94,1800.0,14.8998,14.9098,14.8699,14.8998,1800.0
2006-01-24 15:05:00,14.94,14.96,14.93,14.93,7400.0,14.8998,14.9198,14.8898,14.8898,7400.0
2006-01-24 15:10:00,14.93,14.95,14.91,14.95,4100.0,14.8898,14.9098,14.8699,14.9098,4100.0
2006-01-24 15:15:00,14.94,14.97,14.93,14.97,3000.0,14.8998,14.9297,14.8898,14.9297,3000.0
2006-01-24 15:20:00,14.97,15.02,14.97,15.02,1700.0,14.9297,14.9796,14.9297,14.9796,1700.0
2006-01-24 15:25:00,15.02,15.09,15.02,15.08,3100.0,14.9796,15.0494,14.9796,15.0394,3100.0
2006-01-24 15:30:00,15.09,15.12,15.08,15.1,7300.0,15.0494,15.0793,15.0394,15.0594,7300.0
2006-01-24 15:35:00,15.08,15.09,15.07,15.08,6000.0,15.0394,15.0494,15.0295,15.0394,6000.0
2006-01-24 15:40:00,15.07,15.18,15.07,15.12,5900.0,15.0295,15.1392,15.0295,15.0793,5900.0
2006-01-24 15:45:00,15.12,15.13,15.12,15.12,3300.0,15.0793,15.0893,15.0793,15.0793,3300.0
2006-01-24 15:50:00,15.12,15.12,15.05,15.11,8200.0,15.0793,15.0793,15.0095,15.0694,8200.0
2006-01-24 15:55:00,15.11,15.13,15.03,15.11,13000.0,15.0694,15.0893,14.9896,15.0694,13000.0
2006-01-25 09:30:00,15.08,15.1,15.01,15.1,4700.0,15.0394,15.0594,14.9696,15.0594,4700.0
2006-01-25 09:35:00,15.1,15.23,15.08,15.23,5500.0,15.0594,15.189,15.0394,15.189,5500.0
2006-01-25 09:40:00,15.2,15.2,15.15,15.18,1200.0,15.1591,15.1591,15.1092,15.1392,1200.0
2006-01-25 09:45:00,15.21,15.23,15.14,15.23,30500.0,15.1691,15.189,15.0993,15.189,30500.0
2006-01-25 09:50:00,15.25,15.37,15.24,15.3,4300.0,15.209,15.3287,15.199,15.2588,4300.0
2006-01-25 09:55:00,15.3,15.37,15.3,15.36,6700.0,15.2588,15.3287,15.2588,15.3187,6700.0
2006-01-25 10:00:00,15.37,15.37,15.3,15.36,2500.0,15.3287,15.3287,15.2588,15.3187,2500.0
2006-01-25 10:05:00,15.34,15.35,15.25,15.25,3900.0,15.2987,15.3087,15.209,15.209,3900.0
2006-01-25 10:10:00,15.25,15.26,15.2,15.24,4600.0,15.209,15.2189,15.1591,15.199,4600.0
2006-01-25 10:15:00,15.24,15.27,15.24,15.27,3400.0,15.199,15.2289,15.199,15.2289,3400.0
2006-01-25 10:20:00,15.3,15.33,15.2,15.2,16200.0,15.2588,15.2888,15.1591,15.1591,16200.0
2006-01-25 10:25:00,15.2,15.26,15.2,15.26,4600.0,15.1591,15.2189,15.1591,15.2189,4600.0
2006-01-25 10:30:00,15.26,15.27,15.25,15.25,4100.0,15.2189,15.2289,15.209,15.209,4100.0
2006-01-25 10:35:00,15.23,15.24,15.21,15.21,2000.0,15.189,15.199,15.1691,15.1691,2000.0
2006-01-25 10:40:00,15.21,15.29,15.21,15.28,7200.0,15.1691,15.2489,15.1691,15.2389,7200.0
2006-01-25 10:45:00,15.31,15.4,15.3,15.35,4800.0,15.2688,15.3586,15.2588,15.3087,4800.0
2006-01-25 10:50:00,15.36,15.39,15.36,15.36,1500.0,15.3187,15.3486,15.3187,15.3187,1500.0
2006-01-25 10:55:00,15.35,15.4,15.35,15.35,3300.0,15.3087,15.3586,15.3087,15.3087,3300.0
2006-01-25 11:00:00,15.37,15.41,15.32,15.41,2400.0,15.3287,15.3685,15.2788,15.3685,2400.0
2006-01-25 11:05:00,15.42,15.46,15.38,15.4,3100.0,15.3785,15.4184,15.3386,15.3586,3100.0
2006-01-25 11:10:00,15.38,15.4,15.37,15.37,2400.0,15.3386,15.3586,15.3287,15.3287,2400.0
2006-01-25 11:15:00,15.37,15.43,15.37,15.42,4700.0,15.3287,15.3885,15.3287,15.3785,4700.0
2006-01-25 11:20:00,15.42,15.43,15.38,15.39,3200.0,15.3785,15.3885,15.3386,15.3486,3200.0
2006-01-25 11:25:00,15.38,15.39,15.38,15.39,1900.0,15.3386,15.3486,15.3386,15.3486,1900.0
2006-01-25 11:30:00,15.39,15.44,15.37,15.37,2600.0,15.3486,15.3985,15.3287,15.3287,2600.0
2006-01-25 11:35:00,15.36,15.39,15.28,15.35,4400.0,15.3187,15.3486,15.2389,15.3087,4400.0
2006-01-25 11:40:00,15.34,15.44,15.34,15.39,2200.0,15.2987,15.3985,15.2987,15.3486,2200.0
2006-01-25 11:45:00,15.39,15.39,15.35,15.36,1300.0,15.3486,15.3486,15.3087,15.3187,1300.0
2006-01-25 11:50:00,15.35,15.36,15.35,15.36,1100.0,15.3087,15.3187,15.3087,15.3187,1100.0
2006-01-25 11:55:00,15.36,15.37,15.36,15.36,1000.0,15.3187,15.3287,15.3187,15.3187,1000.0
2006-01-25 12:00:00,15.34,15.36,15.32,15.34,1000.0,15.2987,15.3187,15.2788,15.2987,1000.0
2006-01-25 12:05:00,15.34,15.36,15.34,15.35,3800.0,15.2987,15.3187,15.2987,15.3087,3800.0
2006-01-25 12:10:00,15.34,15.34,15.31,15.31,2400.0,15.2987,15.2987,15.2688,15.2688,2400.0
2006-01-25 12:15:00,15.31,15.33,15.31,15.32,2200.0,15.2688,15.2888,15.2688,15.2788,2200.0
2006-01-25 12:20:00,15.33,15.33,15.3,15.3,2200.0,15.2888,15.2888,15.2588,15.2588,2200.0
2006-01-25 12:25:00,15.3,15.3,15.27,15.28,5700.0,15.2588,15.2588,15.2289,15.2389,5700.0
2006-01-25 12:30:00,15.29,15.3,15.27,15.27,1300.0,15.2489,15.2588,15.2289,15.2289,1300.0
2006-01-25 12:35:00,15.27,15.28,15.27,15.27,1200.0,15.2289,15.2389,15.2289,15.2289,1200.0
2006-01-25 12:40:00,15.28,15.32,15.28,15.3,3300.0,15.2389,15.2788,15.2389,15.2588,3300.0
2006-01-25 12:45:00,15.33,15.37,15.31,15.31,400.0,15.2888,15.3287,15.2688,15.2688,400.0
2006-01-25 12:50:00,15.33,15.33,15.3,15.31,600.0,15.2888,15.2888,15.2588,15.2688,600.0
2006-01-25 12:55:00,15.3,15.34,15.3,15.34,600.0,15.2588,15.2987,15.2588,15.2987,600.0
2006-01-25 13:00:00,15.36,15.36,15.31,15.31,2400.0,15.3187,15.3187,15.2688,15.2688,2400.0
2006-01-25 13:05:00,15.31,15.31,15.3,15.31,700.0,15.2688,15.2688,15.2588,15.2688,700.0
2006-01-25 13:10:00,15.3,15.32,15.3,15.3,700.0,15.2588,15.2788,15.2588,15.2588,700.0
2006-01-25 13:15:00,15.31,15.31,15.3,15.3,800.0,15.2688,15.2688,15.2588,15.2588,800.0
2006-01-25 13:20:00,15.3,15.35,15.3,15.33,2400.0,15.2588,15.3087,15.2588,15.2888,2400.0
2006-01-25 13:25:00,15.34,15.37,15.32,15.37,5900.0,15.2987,15.3287,15.2788,15.3287,5900.0
2006-01-25 13:30:00,15.34,15.35,15.32,15.32,2000.0,15.2987,15.3087,15.2788,15.2788,2000.0
2006-01-25 13:35:00,15.32,15.34,15.32,15.33,500.0,15.2788,15.2987,15.2788,15.2888,500.0
2006-01-25 13:40:00,15.3,15.33,15.3,15.3,1500.0,15.2588,15.2888,15.2588,15.2588,1500.0
2006-01-25 13:45:00,15.3,15.32,15.29,15.3,3000.0,15.2588,15.2788,15.2489,15.2588,3000.0
2006-01-25 13:50:00,15.3,15.3,15.28,15.28,1800.0,15.2588,15.2588,15.2389,15.2389,1800.0
2006-01-25 13:55:00,15.29,15.29,15.28,15.28,300.0,15.2489,15.2489,15.2389,15.2389,300.0
2006-01-25 14:00:00,15.29,15.29,15.27,15.29,1900.0,15.2489,15.2489,15.2289,15.2489,1900.0
2006-01-25 14:05:00,15.27,15.32,15.27,15.32,1600.0,15.2289,15.2788,15.2289,15.2788,1600.0
2006-01-25 14:10:00,15.34,15.35,15.27,15.31,1400.0,15.2987,15.3087,15.2289,15.2688,1400.0
2006-01-25 14:15:00,15.27,15.29,15.27,15.27,600.0,15.2289,15.2489,15.2289,15.2289,600.0
2006-01-25 14:20:00,15.27,15.28,15.27,15.28,700.0,15.2289,15.2389,15.2289,15.2389,700.0
2006-01-25 14:25:00,15.27,15.27,15.26,15.26,2400.0,15.2289,15.2289,15.2189,15.2189,2400.0
2006-01-25 14:30:00,15.25,15.25,15.25,15.25,2400.0,15.209,15.209,15.209,15.209,2400.0
2006-01-25 14:35:00,15.25,15.25,15.25,15.25,1000.0,15.209,15.209,15.209,15.209,1000.0
2006-01-25 14:40:00,15.26,15.28,15.25,15.25,2700.0,15.2189,15.2389,15.209,15.209,2700.0
2006-01-25 14:45:00,15.25,15.27,15.25,15.27,900.0,15.209,15.2289,15.209,15.2289,900.0
2006-01-25 14:50:00,15.27,15.28,15.25,15.25,5500.0,15.2289,15.2389,15.209,15.209,5500.0
2006-01-25 14:55:00,15.28,15.29,15.25,15.29,3700.0,15.2389,15.2489,15.209,15.2489,3700.0
2006-01-25 15:00:00,15.28,15.35,15.26,15.29,3800.0,15.2389,15.3087,15.2189,15.2489,3800.0
2006-01-25 15:05:00,15.28,15.3,15.28,15.3,2900.0,15.2389,15.2588,15.2389,15.2588,2900.0
2006-01-25 15:10:00,15.32,15.33,15.29,15.3,2300.0,15.2788,15.2888,15.2489,15.2588,2300.0
2006-01-25 15:15:00,15.3,15.31,15.3,15.3,3200.0,15.2588,15.2688,15.2588,15.2588,3200.0
2006-01-25 15:20:00,15.3,15.31,15.28,15.28,3100.0,15.2588,15.2688,15.2389,15.2389,3100.0
2006-01-25 15:25:00,15.27,15.37,15.27,15.31,11500.0,15.2289,15.3287,15.2289,15.2688,11500.0
2006-01-25 15:30:00,15.33,15.33,15.25,15.27,7100.0,15.2888,15.2888,15.209,15.2289,7100.0
2006-01-25 15:35:00,15.26,15.27,15.22,15.26,14500.0,15.2189,15.2289,15.1791,15.2189,14500.0
2006-01-25 15:40:00,15.26,15.26,15.25,15.25,9900.0,15.2189,15.2189,15.209,15.209,9900.0
2006-01-25 15:45:00,15.25,15.26,15.2,15.25,7300.0,15.209,15.2189,15.1591,15.209,7300.0
2006-01-25 15:50:00,15.25,15.25,15.13,15.19,13200.0,15.209,15.209,15.0893,15.1491,13200.0
2006-01-25 15:55:00,15.19,15.28,15.15,15.27,19000.0,15.1491,15.2389,15.1092,15.2289,19000.0
2006-01-26 09:30:00,15.45,15.48,15.41,15.43,9000.0,15.4084,15.4384,15.3685,15.3885,9000.0
2006-01-26 09:35:00,15.44,15.45,15.44,15.45,300.0,15.3985,15.4084,15.3985,15.4084,300.0
2006-01-26 09:40:00,15.41,15.41,15.29,15.29,1600.0,15.3685,15.3685,15.2489,15.2489,1600.0
2006-01-26 09:45:00,15.34,15.38,15.29,15.3,900.0,15.2987,15.3386,15.2489,15.2588,900.0
2006-01-26 09:50:00,15.32,15.4,15.3,15.39,1500.0,15.2788,15.3586,15.2588,15.3486,1500.0
2006-01-26 09:55:00,15.35,15.39,15.3,15.37,1800.0,15.3087,15.3486,15.2588,15.3287,1800.0
2006-01-26 10:00:00,15.39,15.39,15.3,15.32,1300.0,15.3486,15.3486,15.2588,15.2788,1300.0
2006-01-26 10:05:00,15.34,15.45,15.34,15.43,3200.0,15.2987,15.4084,15.2987,15.3885,3200.0
2006-01-26 10:10:00,15.44,15.45,15.43,15.45,1600.0,15.3985,15.4084,15.3885,15.4084,1600.0
2006-01-26 10:15:00,15.43,15.43,15.39,15.4,3300.0,15.3885,15.3885,15.3486,15.3586,3300.0
2006-01-26 10:20:00,15.44,15.45,15.4,15.4,1000.0,15.3985,15.4084,15.3586,15.3586,1000.0
2006-01-26 10:25:00,15.4,15.4,15.4,15.4,0.0,15.3586,15.3586,15.3586,15.3586,0.0
2006-01-26 10:30:00,15.4,15.4,15.39,15.39,2000.0,15.3586,15.3586,15.3486,15.3486,2000.0
2006-01-26 10:35:00,15.39,15.42,15.39,15.42,1000.0,15.3486,15.3785,15.3486,15.3785,1000.0
2006-01-26 10:40:00,15.42,15.45,15.41,15.43,1700.0,15.3785,15.4084,15.3685,15.3885,1700.0
2006-01-26 10:45:00,15.44,15.46,15.44,15.46,700.0,15.3985,15.4184,15.3985,15.4184,700.0
2006-01-26 10:50:00,15.43,15.46,15.43,15.44,900.0,15.3885,15.4184,15.3885,15.3985,900.0
2006-01-26 10:55:00,15.44,15.45,15.44,15.44,800.0,15.3985,15.4084,15.3985,15.3985,800.0
2006-01-26 11:00:00,15.44,15.45,15.43,15.45,1900.0,15.3985,15.4084,15.3885,15.4084,1900.0
2006-01-26 11:05:00,15.44,15.47,15.44,15.47,2300.0,15.3985,15.4284,15.3985,15.4284,2300.0
2006-01-26 11:10:00,15.47,15.48,15.43,15.43,1700.0,15.4284,15.4384,15.3885,15.3885,1700.0
2006-01-26 11:15:00,15.42,15.43,15.42,15.43,900.0,15.3785,15.3885,15.3785,15.3885,900.0
2006-01-26 11:20:00,15.46,15.47,15.42,15.42,700.0,15.4184,15.4284,15.3785,15.3785,700.0
2006-01-26 11:25:00,15.42,15.43,15.41,15.41,500.0,15.3785,15.3885,15.3685,15.3685,500.0
2006-01-26 11:30:00,15.42,15.44,15.41,15.43,1800.0,15.3785,15.3985,15.3685,15.3885,1800.0
2006-01-26 11:35:00,15.48,15.48,15.44,15.45,6200.0,15.4384,15.4384,15.3985,15.4084,6200.0
2006-01-26 11:40:00,15.43,15.49,15.42,15.45,2300.0,15.3885,15.4483,15.3785,15.4084,2300.0
2006-01-26 11:45:00,15.46,15.5,15.45,15.45,4700.0,15.4184,15.4583,15.4084,15.4084,4700.0
2006-01-26 11:50:00,15.46,15.47,15.39,15.39,11700.0,15.4184,15.4284,15.3486,15.3486,11700.0
2006-01-26 11:55:00,15.4,15.5,15.4,15.5,5100.0,15.3586,15.4583,15.3586,15.4583,5100.0
2006-01-26 12:00:00,15.5,15.56,15.49,15.54,2800.0,15.4583,15.5181,15.4483,15.4982,2800.0
2006-01-26 12:05:00,15.55,15.63,15.55,15.62,2900.0,15.5082,15.588,15.5082,15.578,2900.0
2006-01-26 12:10:00,15.6,15.61,15.39,15.39,16200.0,15.558,15.568,15.3486,15.3486,16200.0
2006-01-26 12:15:00,15.43,15.5,15.43,15.5,4000.0,15.3885,15.4583,15.3885,15.4583,4000.0
2006-01-26 12:20:00,15.52,15.52,15.47,15.48,4300.0,15.4782,15.4782,15.4284,15.4384,4300.0
2006-01-26 12:25:00,15.5,15.56,15.38,15.39,10700.0,15.4583,15.5181,15.3386,15.3486,10700.0
2006-01-26 12:30:00,15.43,15.49,15.41,15.49,2200.0,15.3885,15.4483,15.3685,15.4483,2200.0
2006-01-26 12:35:00,15.5,15.5,15.35,15.37,7300.0,15.4583,15.4583,15.3087,15.3287,7300.0
2006-01-26 12:40:00,15.37,15.38,15.35,15.38,5400.0,15.3287,15.3386,15.3087,15.3386,5400.0
2006-01-26 12:45:00,15.39,15.5,15.39,15.49,2700.0,15.3486,15.4583,15.3486,15.4483,2700.0
2006-01-26 12:50:00,15.5,15.5,15.48,15.49,1700.0,15.4583,15.4583,15.4384,15.4483,1700.0
2006-01-26 12:55:00,15.49,15.5,15.48,15.5,3700.0,15.4483,15.4583,15.4384,15.4583,3700.0
2006-01-26 13:00:00,15.5,15.51,15.5,15.51,600.0,15.4583,15.4683,15.4583,15.4683,600.0
2006-01-26 13:05:00,15.52,15.54,15.51,15.54,1000.0,15.4782,15.4982,15.4683,15.4982,1000.0
2006-01-26 13:10:00,15.54,15.55,15.53,15.55,1100.0,15.4982,15.5082,15.4882,15.5082,1100.0
2006-01-26 13:15:00,15.54,15.55,15.54,15.54,500.0,15.4982,15.5082,15.4982,15.4982,500.0
2006-01-26 13:20:00,15.54,15.56,15.46,15.46,3800.0,15.4982,15.5181,15.4184,15.4184,3800.0
2006-01-26 13:25:00,15.47,15.47,15.44,15.46,2800.0,15.4284,15.4284,15.3985,15.4184,2800.0
2006-01-26 13:30:00,15.43,15.43,15.35,15.35,7200.0,15.3885,15.3885,15.3087,15.3087,7200.0
2006-01-26 13:35:00,15.36,15.36,15.35,15.35,2300.0,15.3187,15.3187,15.3087,15.3087,2300.0
2006-01-26 13:40:00,15.36,15.36,15.17,15.21,12700.0,15.3187,15.3187,15.1292,15.1691,12700.0
2006-01-26 13:45:00,15.21,15.24,15.21,15.21,2900.0,15.1691,15.199,15.1691,15.1691,2900.0
2006-01-26 13:50:00,15.2,15.21,15.13,15.21,5800.0,15.1591,15.1691,15.0893,15.1691,5800.0
2006-01-26 13:55:00,15.22,15.22,15.21,15.21,3100.0,15.1791,15.1791,15.1691,15.1691,3100.0
2006-01-26 14:00:00,15.21,15.28,15.17,15.28,16300.0,15.1691,15.2389,15.1292,15.2389,16300.0
2006-01-26 14:05:00,15.3,15.43,15.3,15.39,10400.0,15.2588,15.3885,15.2588,15.3486,10400.0
2006-01-26 14:10:00,15.39,15.48,15.39,15.48,11700.0,15.3486,15.4384,15.3486,15.4384,11700.0
2006-01-26 14:15:00,15.47,15.5,15.45,15.45,4800.0,15.4284,15.4583,15.4084,15.4084,4800.0
2006-01-26 14:20:00,15.46,15.56,15.46,15.56,14800.0,15.4184,15.5181,15.4184,15.5181,14800.0
2006-01-26 14:25:00,15.55,15.63,15.55,15.62,9700.0,15.5082,15.588,15.5082,15.578,9700.0
2006-01-26 14:30:00,15.62,15.62,15.55,15.56,4200.0,15.578,15.578,15.5082,15.5181,4200.0
2006-01-26 14:35:00,15.55,15.56,15.55,15.55,4600.0,15.5082,15.5181,15.5082,15.5082,4600.0
2006-01-26 14:40:00,15.55,15.56,15.51,15.52,4500.0,15.5082,15.5181,15.4683,15.4782,4500.0
2006-01-26 14:45:00,15.52,15.55,15.52,15.54,2300.0,15.4782,15.5082,15.4782,15.4982,2300.0
2006-01-26 14:50:00,15.53,15.53,15.51,15.51,1300.0,15.4882,15.4882,15.4683,15.4683,1300.0
2006-01-26 14:55:00,15.52,15.54,15.46,15.5,2600.0,15.4782,15.4982,15.4184,15.4583,2600.0
2006-01-26 15:00:00,15.5,15.5,15.43,15.48,2800.0,15.4583,15.4583,15.3885,15.4384,2800.0
2006-01-26 15:05:00,15.49,15.56,15.49,15.56,2800.0,15.4483,15.5181,15.4483,15.5181,2800.0
2006-01-26 15:10:00,15.53,15.55,15.53,15.55,800.0,15.4882,15.5082,15.4882,15.5082,800.0
2006-01-26 15:15:00,15.57,15.58,15.57,15.58,1100.0,15.5281,15.5381,15.5281,15.5381,1100.0
2006-01-26 15:20:00,15.62,15.62,15.53,15.54,4200.0,15.578,15.578,15.4882,15.4982,4200.0
2006-01-26 15:25:00,15.54,15.59,15.54,15.55,2900.0,15.4982,15.5481,15.4982,15.5082,2900.0
2006-01-26 15:30:00,15.55,15.56,15.55,15.55,2900.0,15.5082,15.5181,15.5082,15.5082,2900.0
2006-01-26 15:35:00,15.54,15.54,15.44,15.48,7200.0,15.4982,15.4982,15.3985,15.4384,7200.0
2006-01-26 15:40:00,15.48,15.5,15.46,15.5,6900.0,15.4384,15.4583,15.4184,15.4583,6900.0
2006-01-26 15:45:00,15.5,15.5,15.45,15.45,4600.0,15.4583,15.4583,15.4084,15.4084,4600.0
2006-01-26 15:50:00,15.46,15.48,15.4,15.4,10100.0,15.4184,15.4384,15.3586,15.3586,10100.0
2006-01-26 15:55:00,15.4,15.54,15.4,15.54,11900.0,15.3586,15.4982,15.3586,15.4982,11900.0
2006-01-27 09:30:00,15.51,15.57,15.5,15.5,11800.0,15.4683,15.5281,15.4583,15.4583,11800.0
2006-01-27 09:35:00,15.51,15.52,15.5,15.51,2900.0,15.4683,15.4782,15.4583,15.4683,2900.0
2006-01-27 09:40:00,15.51,15.56,15.51,15.51,300.0,15.4683,15.5181,15.4683,15.4683,300.0
2006-01-27 09:45:00,15.51,15.56,15.51,15.54,2500.0,15.4683,15.5181,15.4683,15.4982,2500.0
2006-01-27 09:50:00,15.56,15.56,15.52,15.55,2300.0,15.5181,15.5181,15.4782,15.5082,2300.0
2006-01-27 09:55:00,15.58,15.58,15.55,15.57,1900.0,15.5381,15.5381,15.5082,15.5281,1900.0
2006-01-27 10:00:00,15.57,15.64,15.57,15.62,3800.0,15.5281,15.5979,15.5281,15.578,3800.0
2006-01-27 10:05:00,15.61,15.61,15.57,15.57,1500.0,15.568,15.568,15.5281,15.5281,1500.0
2006-01-27 10:10:00,15.58,15.68,15.57,15.68,6100.0,15.5381,15.6378,15.5281,15.6378,6100.0
2006-01-27 10:15:00,15.69,15.75,15.67,15.72,4200.0,15.6478,15.7076,15.6278,15.6777,4200.0
2006-01-27 10:20:00,15.72,15.72,15.66,15.66,1200.0,15.6777,15.6777,15.6179,15.6179,1200.0
2006-01-27 10:25:00,15.66,15.68,15.65,15.67,3400.0,15.6179,15.6378,15.6079,15.6278,3400.0
2006-01-27 10:30:00,15.67,15.71,15.66,15.71,1900.0,15.6278,15.6677,15.6179,15.6677,1900.0
2006-01-27 10:35:00,15.69,15.75,15.69,15.75,2000.0,15.6478,15.7076,15.6478,15.7076,2000.0
2006-01-27 10:40:00,15.73,15.76,15.72,15.76,2700.0,15.6877,15.7176,15.6777,15.7176,2700.0
2006-01-27 10:45:00,15.77,15.77,15.74,15.77,1200.0,15.7276,15.7276,15.6977,15.7276,1200.0
2006-01-27 10:50:00,15.77,15.81,15.77,15.81,2200.0,15.7276,15.7675,15.7276,15.7675,2200.0
2006-01-27 10:55:00,15.78,15.81,15.78,15.79,4500.0,15.7375,15.7675,15.7375,15.7475,4500.0
2006-01-27 11:00:00,15.8,15.81,15.77,15.81,1800.0,15.7575,15.7675,15.7276,15.7675,1800.0
2006-01-27 11:05:00,15.83,15.87,15.81,15.85,5200.0,15.7874,15.8273,15.7675,15.8074,5200.0
2006-01-27 11:10:00,15.85,15.85,15.84,15.85,2000.0,15.8074,15.8074,15.7974,15.8074,2000.0
2006-01-27 11:15:00,15.86,15.88,15.75,15.8,24500.0,15.8173,15.8373,15.7076,15.7575,24500.0
2006-01-27 11:20:00,15.81,15.89,15.78,15.82,52300.0,15.7675,15.8473,15.7375,15.7774,52300.0
2006-01-27 11:25:00,15.85,15.88,15.85,15.85,5900.0,15.8074,15.8373,15.8074,15.8074,5900.0
2006-01-27 11:30:00,15.85,15.86,15.77,15.84,7000.0,15.8074,15.8173,15.7276,15.7974,7000.0
2006-01-27 11:35:00,15.87,15.87,15.82,15.86,800.0,15.8273,15.8273,15.7774,15.8173,800.0
2006-01-27 11:40:00,15.82,15.86,15.81,15.85,2400.0,15.7774,15.8173,15.7675,15.8074,2400.0
2006-01-27 11:45:00,15.86,15.87,15.83,15.85,2800.0,15.8173,15.8273,15.7874,15.8074,2800.0
2006-01-27 11:50:00,15.83,15.86,15.81,15.85,2800.0,15.7874,15.8173,15.7675,15.8074,2800.0
2006-01-27 11:55:00,15.83,15.9,15.83,15.85,12700.0,15.7874,15.8572,15.7874,15.8074,12700.0
2006-01-27 12:00:00,15.84,15.85,15.83,15.85,1400.0,15.7974,15.8074,15.7874,15.8074,1400.0
2006-01-27 12:05:00,15.87,15.87,15.85,15.85,1200.0,15.8273,15.8273,15.8074,15.8074,1200.0
2006-01-27 12:10:00,15.86,15.87,15.86,15.86,600.0,15.8173,15.8273,15.8173,15.8173,600.0
2006-01-27 12:15:00,15.87,15.9,15.87,15.89,3300.0,15.8273,15.8572,15.8273,15.8473,3300.0
2006-01-27 12:20:00,15.88,15.9,15.88,15.9,1000.0,15.8373,15.8572,15.8373,15.8572,1000.0
2006-01-27 12:25:00,15.87,15.87,15.87,15.87,300.0,15.8273,15.8273,15.8273,15.8273,300.0
2006-01-27 12:30:00,15.88,15.88,15.85,15.85,2100.0,15.8373,15.8373,15.8074,15.8074,2100.0
2006-01-27 12:35:00,15.86,15.86,15.85,15.85,1100.0,15.8173,15.8173,15.8074,15.8074,1100.0
2006-01-27 12:40:00,15.85,15.86,15.84,15.84,3400.0,15.8074,15.8173,15.7974,15.7974,3400.0
2006-01-27 12:45:00,15.83,15.83,15.81,15.82,1300.0,15.7874,15.7874,15.7675,15.7774,1300.0
2006-01-27 12:50:00,15.82,15.83,15.8,15.81,8200.0,15.7774,15.7874,15.7575,15.7675,8200.0
2006-01-27 12:55:00,15.81,15.83,15.81,15.81,400.0,15.7675,15.7874,15.7675,15.7675,400.0
2006-01-27 13:00:00,15.83,15.83,15.81,15.83,1300.0,15.7874,15.7874,15.7675,15.7874,1300.0
2006-01-27 13:05:00,15.82,15.82,15.79,15.79,9500.0,15.7774,15.7774,15.7475,15.7475,9500.0
2006-01-27 13:10:00,15.81,15.81,15.78,15.81,10300.0,15.7675,15.7675,15.7375,15.7675,10300.0
2006-01-27 13:15:00,15.8,15.81,15.78,15.8,18400.0,15.7575,15.7675,15.7375,15.7575,18400.0
2006-01-27 13:20:00,15.8,15.83,15.79,15.79,8000.0,15.7575,15.7874,15.7475,15.7475,8000.0
2006-01-27 13:25:00,15.79,15.81,15.79,15.8,300.0,15.7475,15.7675,15.7475,15.7575,300.0
2006-01-27 13:30:00,15.8,15.81,15.78,15.78,2000.0,15.7575,15.7675,15.7375,15.7375,2000.0
2006-01-27 13:35:00,15.78,15.79,15.78,15.78,8800.0,15.7375,15.7475,15.7375,15.7375,8800.0
2006-01-27 13:40:00,15.78,15.78,15.76,15.76,800.0,15.7375,15.7375,15.7176,15.7176,800.0
2006-01-27 13:45:00,15.76,15.77,15.69,15.69,4100.0,15.7176,15.7276,15.6478,15.6478,4100.0
2006-01-27 13:50:00,15.66,15.66,15.5,15.52,13900.0,15.6179,15.6179,15.4583,15.4782,13900.0
2006-01-27 13:55:00,15.52,15.52,15.42,15.45,11900.0,15.4782,15.4782,15.3785,15.4084,11900.0
2006-01-27 14:00:00,15.48,15.52,15.48,15.49,1500.0,15.4384,15.4782,15.4384,15.4483,1500.0
2006-01-27 14:05:00,15.49,15.49,15.39,15.39,5300.0,15.4483,15.4483,15.3486,15.3486,5300.0
2006-01-27 14:10:00,15.38,15.53,15.38,15.5,18300.0,15.3386,15.4882,15.3386,15.4583,18300.0
2006-01-27 14:15:00,15.5,15.56,15.5,15.5,2700.0,15.4583,15.5181,15.4583,15.4583,2700.0
2006-01-27 14:20:00,15.51,15.53,15.51,15.53,1000.0,15.4683,15.4882,15.4683,15.4882,1000.0
2006-01-27 14:25:00,15.53,15.53,15.52,15.53,900.0,15.4882,15.4882,15.4782,15.4882,900.0
2006-01-27 14:30:00,15.52,15.59,15.5,15.57,11000.0,15.4782,15.5481,15.4583,15.5281,11000.0
2006-01-27 14:35:00,15.57,15.59,15.55,15.56,4300.0,15.5281,15.5481,15.5082,15.5181,4300.0
2006-01-27 14:40:00,15.55,15.58,15.55,15.56,1100.0,15.5082,15.5381,15.5082,15.5181,1100.0
2006-01-27 14:45:00,15.55,15.6,15.55,15.6,12200.0,15.5082,15.558,15.5082,15.558,12200.0
2006-01-27 14:50:00,15.6,15.68,15.6,15.66,23400.0,15.558,15.6378,15.558,15.6179,23400.0
2006-01-27 14:55:00,15.67,15.7,15.65,15.7,2900.0,15.6278,15.6578,15.6079,15.6578,2900.0
2006-01-27 15:00:00,15.7,15.7,15.65,15.65,5100.0,15.6578,15.6578,15.6079,15.6079,5100.0
2006-01-27 15:05:00,15.65,15.65,15.62,15.62,2600.0,15.6079,15.6079,15.578,15.578,2600.0
2006-01-27 15:10:00,15.6,15.63,15.6,15.62,4300.0,15.558,15.588,15.558,15.578,4300.0
2006-01-27 15:15:00,15.62,15.69,15.62,15.64,3700.0,15.578,15.6478,15.578,15.5979,3700.0
2006-01-27 15:20:00,15.65,15.65,15.63,15.63,2400.0,15.6079,15.6079,15.588,15.588,2400.0
2006-01-27 15:25:00,15.62,15.63,15.62,15.62,4100.0,15.578,15.588,15.578,15.578,4100.0
2006-01-27 15:30:00,15.62,15.62,15.51,15.52,5500.0,15.578,15.578,15.4683,15.4782,5500.0
2006-01-27 15:35:00,15.52,15.52,15.47,15.47,7100.0,15.4782,15.4782,15.4284,15.4284,7100.0
2006-01-27 15:40:00,15.48,15.48,15.43,15.47,4400.0,15.4384,15.4384,15.3885,15.4284,4400.0
2006-01-27 15:45:00,15.47,15.52,15.33,15.5,16500.0,15.4284,15.4782,15.2888,15.4583,16500.0
2006-01-27 15:50:00,15.47,15.47,15.38,15.41,24500.0,15.4284,15.4284,15.3386,15.3685,24500.0
2006-01-27 15:55:00,15.42,15.45,15.39,15.43,61000.0,15.3785,15.4084,15.3486,15.3885,61000.0
2006-01-30 09:30:00,15.37,15.5,15.2,15.32,20300.0,15.3287,15.4583,15.1591,15.2788,20300.0
2006-01-30 09:35:00,15.31,15.66,15.31,15.57,3600.0,15.2688,15.6179,15.2688,15.5281,3600.0
2006-01-30 09:40:00,15.61,15.61,15.54,15.56,1900.0,15.568,15.568,15.4982,15.5181,1900.0
2006-01-30 09:45:00,15.57,15.57,15.5,15.5,1500.0,15.5281,15.5281,15.4583,15.4583,1500.0
2006-01-30 09:50:00,15.47,15.47,15.41,15.42,2700.0,15.4284,15.4284,15.3685,15.3785,2700.0
2006-01-30 09:55:00,15.46,15.51,15.42,15.44,10300.0,15.4184,15.4683,15.3785,15.3985,10300.0
2006-01-30 10:00:00,15.43,15.6,15.43,15.55,12900.0,15.3885,15.558,15.3885,15.5082,12900.0
2006-01-30 10:05:00,15.51,15.59,15.51,15.59,1300.0,15.4683,15.5481,15.4683,15.5481,1300.0
2006-01-30 10:10:00,15.6,15.6,15.58,15.58,1000.0,15.558,15.558,15.5381,15.5381,1000.0
2006-01-30 10:15:00,15.6,15.6,15.53,15.53,1700.0,15.558,15.558,15.4882,15.4882,1700.0
2006-01-30 10:20:00,15.53,15.53,15.53,15.53,0.0,15.4882,15.4882,15.4882,15.4882,0.0
2006-01-30 10:25:00,15.5,15.51,15.5,15.5,1100.0,15.4583,15.4683,15.4583,15.4583,1100.0
2006-01-30 10:30:00,15.47,15.49,15.46,15.47,1800.0,15.4284,15.4483,15.4184,15.4284,1800.0
2006-01-30 10:35:00,15.47,15.56,15.47,15.55,6200.0,15.4284,15.5181,15.4284,15.5082,6200.0
2006-01-30 10:40:00,15.55,15.55,15.52,15.54,500.0,15.5082,15.5082,15.4782,15.4982,500.0
2006-01-30 10:45:00,15.53,15.53,15.48,15.49,700.0,15.4882,15.4882,15.4384,15.4483,700.0
2006-01-30 10:50:00,15.49,15.52,15.49,15.52,400.0,15.4483,15.4782,15.4483,15.4782,400.0
2006-01-30 10:55:00,15.51,15.54,15.51,15.54,800.0,15.4683,15.4982,15.4683,15.4982,800.0
2006-01-30 11:00:00,15.51,15.51,15.51,15.51,100.0,15.4683,15.4683,15.4683,15.4683,100.0
2006-01-30 11:05:00,15.54,15.54,15.54,15.54,800.0,15.4982,15.4982,15.4982,15.4982,800.0
2006-01-30 11:10:00,15.51,15.51,15.48,15.5,1600.0,15.4683,15.4683,15.4384,15.4583,1600.0
2006-01-30 11:15:00,15.5,15.51,15.46,15.46,1300.0,15.4583,15.4683,15.4184,15.4184,1300.0
2006-01-30 11:20:00,15.47,15.5,15.47,15.5,1200.0,15.4284,15.4583,15.4284,15.4583,1200.0
2006-01-30 11:25:00,15.47,15.47,15.47,15.47,200.0,15.4284,15.4284,15.4284,15.4284,200.0
2006-01-30 11:30:00,15.47,15.47,15.46,15.46,1300.0,15.4284,15.4284,15.4184,15.4184,1300.0
2006-01-30 11:35:00,15.47,15.47,15.46,15.47,800.0,15.4284,15.4284,15.4184,15.4284,800.0
2006-01-30 11:40:00,15.47,15.47,15.46,15.46,800.0,15.4284,15.4284,15.4184,15.4184,800.0
2006-01-30 11:45:00,15.47,15.48,15.47,15.47,1200.0,15.4284,15.4384,15.4284,15.4284,1200.0
2006-01-30 11:50:00,15.49,15.5,15.48,15.48,900.0,15.4483,15.4583,15.4384,15.4384,900.0
2006-01-30 11:55:00,15.46,15.47,15.46,15.46,1500.0,15.4184,15.4284,15.4184,15.4184,1500.0
2006-01-30 12:00:00,15.46,15.47,15.42,15.42,1600.0,15.4184,15.4284,15.3785,15.3785,1600.0
2006-01-30 12:05:00,15.43,15.43,15.43,15.43,300.0,15.3885,15.3885,15.3885,15.3885,300.0
2006-01-30 12:10:00,15.43,15.43,15.43,15.43,400.0,15.3885,15.3885,15.3885,15.3885,400.0
2006-01-30 12:15:00,15.42,15.44,15.42,15.44,800.0,15.3785,15.3985,15.3785,15.3985,800.0
2006-01-30 12:20:00,15.41,15.41,15.4,15.4,600.0,15.3685,15.3685,15.3586,15.3586,600.0
2006-01-30 12:25:00,15.42,15.42,15.41,15.41,200.0,15.3785,15.3785,15.3685,15.3685,200.0
2006-01-30 12:30:00,15.41,15.41,15.41,15.41,700.0,15.3685,15.3685,15.3685,15.3685,700.0
2006-01-30 12:35:00,15.43,15.47,15.43,15.43,900.0,15.3885,15.4284,15.3885,15.3885,900.0
2006-01-30 12:40:00,15.41,15.44,15.41,15.44,400.0,15.3685,15.3985,15.3685,15.3985,400.0
2006-01-30 12:45:00,15.41,15.41,15.4,15.4,400.0,15.3685,15.3685,15.3586,15.3586,400.0
2006-01-30 12:50:00,15.42,15.44,15.4,15.4,1200.0,15.3785,15.3985,15.3586,15.3586,1200.0
2006-01-30 12:55:00,15.44,15.44,15.4,15.44,400.0,15.3985,15.3985,15.3586,15.3985,400.0
2006-01-30 13:00:00,15.41,15.41,15.4,15.41,500.0,15.3685,15.3685,15.3586,15.3685,500.0
2006-01-30 13:05:00,15.41,15.41,15.41,15.41,600.0,15.3685,15.3685,15.3685,15.3685,600.0
2006-01-30 13:10:00,15.41,15.41,15.41,15.41,200.0,15.3685,15.3685,15.3685,15.3685,200.0
2006-01-30 13:15:00,15.41,15.41,15.41,15.41,700.0,15.3685,15.3685,15.3685,15.3685,700.0
2006-01-30 13:20:00,15.43,15.43,15.4,15.4,1700.0,15.3885,15.3885,15.3586,15.3586,1700.0
2006-01-30 13:25:00,15.41,15.41,15.4,15.4,200.0,15.3685,15.3685,15.3586,15.3586,200.0
2006-01-30 13:30:00,15.42,15.42,15.42,15.42,300.0,15.3785,15.3785,15.3785,15.3785,300.0
2006-01-30 13:35:00,15.43,15.44,15.42,15.43,1600.0,15.3885,15.3985,15.3785,15.3885,1600.0
2006-01-30 13:40:00,15.43,15.47,15.42,15.47,1200.0,15.3885,15.4284,15.3785,15.4284,1200.0
2006-01-30 13:45:00,15.47,15.55,15.44,15.54,5900.0,15.4284,15.5082,15.3985,15.4982,5900.0
2006-01-30 13:50:00,15.55,15.6,15.55,15.57,2200.0,15.5082,15.558,15.5082,15.5281,2200.0
2006-01-30 13:55:00,15.57,15.57,15.5,15.57,3600.0,15.5281,15.5281,15.4583,15.5281,3600.0
2006-01-30 14:00:00,15.53,15.54,15.51,15.52,2700.0,15.4882,15.4982,15.4683,15.4782,2700.0
2006-01-30 14:05:00,15.52,15.52,15.46,15.47,4500.0,15.4782,15.4782,15.4184,15.4284,4500.0
2006-01-30 14:10:00,15.48,15.48,15.43,15.44,1500.0,15.4384,15.4384,15.3885,15.3985,1500.0
2006-01-30 14:15:00,15.43,15.43,15.42,15.42,900.0,15.3885,15.3885,15.3785,15.3785,900.0
2006-01-30 14:20:00,15.42,15.42,15.41,15.41,2400.0,15.3785,15.3785,15.3685,15.3685,2400.0
2006-01-30 14:25:00,15.41,15.42,15.4,15.41,1900.0,15.3685,15.3785,15.3586,15.3685,1900.0
2006-01-30 14:30:00,15.41,15.42,15.41,15.42,1400.0,15.3685,15.3785,15.3685,15.3785,1400.0
2006-01-30 14:35:00,15.42,15.42,15.41,15.41,600.0,15.3785,15.3785,15.3685,15.3685,600.0
2006-01-30 14:40:00,15.41,15.42,15.41,15.41,400.0,15.3685,15.3785,15.3685,15.3685,400.0
2006-01-30 14:45:00,15.41,15.45,15.41,15.42,2700.0,15.3685,15.4084,15.3685,15.3785,2700.0
2006-01-30 14:50:00,15.45,15.45,15.43,15.45,400.0,15.4084,15.4084,15.3885,15.4084,400.0
2006-01-30 14:55:00,15.47,15.5,15.45,15.47,3700.0,15.4284,15.4583,15.4084,15.4284,3700.0
2006-01-30 15:00:00,15.47,15.49,15.44,15.46,8600.0,15.4284,15.4483,15.3985,15.4184,8600.0
2006-01-30 15:05:00,15.43,15.44,15.4,15.41,2500.0,15.3885,15.3985,15.3586,15.3685,2500.0
2006-01-30 15:10:00,15.41,15.41,15.3,15.33,3400.0,15.3685,15.3685,15.2588,15.2888,3400.0
2006-01-30 15:15:00,15.3,15.35,15.3,15.32,5900.0,15.2588,15.3087,15.2588,15.2788,5900.0
2006-01-30 15:20:00,15.32,15.32,15.22,15.23,2900.0,15.2788,15.2788,15.1791,15.189,2900.0
2006-01-30 15:25:00,15.24,15.24,15.2,15.21,2800.0,15.199,15.199,15.1591,15.1691,2800.0
2006-01-30 15:30:00,15.21,15.25,15.2,15.25,3600.0,15.1691,15.209,15.1591,15.209,3600.0
2006-01-30 15:35:00,15.24,15.28,15.19,15.19,6100.0,15.199,15.2389,15.1491,15.1491,6100.0
2006-01-30 15:40:00,15.19,15.25,15.19,15.23,5900.0,15.1491,15.209,15.1491,15.189,5900.0
2006-01-30 15:45:00,15.21,15.23,15.18,15.18,5500.0,15.1691,15.189,15.1392,15.1392,5500.0
2006-01-30 15:50:00,15.18,15.27,15.17,15.21,13300.0,15.1392,15.2289,15.1292,15.1691,13300.0
2006-01-30 15:55:00,15.25,15.25,15.12,15.17,12400.0,15.209,15.209,15.0793,15.1292,12400.0
2006-01-31 09:30:00,15.12,15.29,15.1,15.29,2500.0,15.0793,15.2489,15.0594,15.2489,2500.0
2006-01-31 09:35:00,15.24,15.26,15.2,15.2,300.0,15.199,15.2189,15.1591,15.1591,300.0
2006-01-31 09:40:00,15.16,15.22,15.1,15.1,1400.0,15.1192,15.1791,15.0594,15.0594,1400.0
2006-01-31 09:45:00,15.13,15.15,15.1,15.15,1600.0,15.0893,15.1092,15.0594,15.1092,1600.0
2006-01-31 09:50:00,15.16,15.17,15.14,15.16,32900.0,15.1192,15.1292,15.0993,15.1192,32900.0
2006-01-31 09:55:00,15.22,15.22,15.02,15.07,5000.0,15.1791,15.1791,14.9796,15.0295,5000.0
2006-01-31 10:00:00,15.06,15.07,15.04,15.05,4300.0,15.0195,15.0295,14.9995,15.0095,4300.0
2006-01-31 10:05:00,15.03,15.26,15.03,15.17,1500.0,14.9896,15.2189,14.9896,15.1292,1500.0
2006-01-31 10:10:00,15.17,15.18,15.08,15.08,1300.0,15.1292,15.1392,15.0394,15.0394,1300.0
2006-01-31 10:15:00,15.13,15.19,15.07,15.18,8700.0,15.0893,15.1491,15.0295,15.1392,8700.0
2006-01-31 10:20:00,15.18,15.18,15.08,15.15,7000.0,15.1392,15.1392,15.0394,15.1092,7000.0
2006-01-31 10:25:00,15.15,15.15,15.15,15.15,100.0,15.1092,15.1092,15.1092,15.1092,100.0
2006-01-31 10:30:00,15.18,15.18,15.14,15.15,1400.0,15.1392,15.1392,15.0993,15.1092,1400.0
2006-01-31 10:35:00,15.15,15.16,15.13,15.14,800.0,15.1092,15.1192,15.0893,15.0993,800.0
2006-01-31 10:40:00,15.15,15.15,15.15,15.15,700.0,15.1092,15.1092,15.1092,15.1092,700.0
2006-01-31 10:45:00,15.15,15.16,15.14,15.16,1600.0,15.1092,15.1192,15.0993,15.1192,1600.0
2006-01-31 10:50:00,15.15,15.15,15.14,15.15,2600.0,15.1092,15.1092,15.0993,15.1092,2600.0
2006-01-31 10:55:00,15.14,15.14,15.09,15.09,2100.0,15.0993,15.0993,15.0494,15.0494,2100.0
2006-01-31 11:00:00,15.12,15.12,15.12,15.12,500.0,15.0793,15.0793,15.0793,15.0793,500.0
2006-01-31 11:05:00,15.12,15.12,15.09,15.11,500.0,15.0793,15.0793,15.0494,15.0694,500.0
2006-01-31 11:10:00,15.08,15.11,15.07,15.07,1400.0,15.0394,15.0694,15.0295,15.0295,1400.0
2006-01-31 11:15:00,15.08,15.08,15.01,15.01,2700.0,15.0394,15.0394,14.9696,14.9696,2700.0
2006-01-31 11:20:00,15.01,15.07,15.01,15.02,2200.0,14.9696,15.0295,14.9696,14.9796,2200.0
2006-01-31 11:25:00,15.05,15.05,15.02,15.02,1400.0,15.0095,15.0095,14.9796,14.9796,1400.0
2006-01-31 11:30:00,15.02,15.02,15.01,15.02,1500.0,14.9796,14.9796,14.9696,14.9796,1500.0
2006-01-31 11:35:00,15.02,15.02,15.01,15.01,1300.0,14.9796,14.9796,14.9696,14.9696,1300.0
2006-01-31 11:40:00,15.01,15.02,15.01,15.01,700.0,14.9696,14.9796,14.9696,14.9696,700.0
2006-01-31 11:45:00,15.01,15.08,15.0,15.06,3300.0,14.9696,15.0394,14.9596,15.0195,3300.0
2006-01-31 11:50:00,15.07,15.07,15.06,15.06,500.0,15.0295,15.0295,15.0195,15.0195,500.0
2006-01-31 11:55:00,15.07,15.07,15.03,15.03,600.0,15.0295,15.0295,14.9896,14.9896,600.0
2006-01-31 12:00:00,15.03,15.04,15.03,15.04,400.0,14.9896,14.9995,14.9896,14.9995,400.0
2006-01-31 12:05:00,15.03,15.05,15.03,15.05,200.0,14.9896,15.0095,14.9896,15.0095,200.0
2006-01-31 12:10:00,15.03,15.03,15.03,15.03,100.0,14.9896,14.9896,14.9896,14.9896,100.0
2006-01-31 12:15:00,15.04,15.05,15.03,15.05,600.0,14.9995,15.0095,14.9896,15.0095,600.0
2006-01-31 12:20:00,15.03,15.03,15.03,15.03,100.0,14.9896,14.9896,14.9896,14.9896,100.0
2006-01-31 12:25:00,15.03,15.04,15.02,15.02,1500.0,14.9896,14.9995,14.9796,14.9796,1500.0
2006-01-31 12:30:00,15.03,15.03,15.03,15.03,100.0,14.9896,14.9896,14.9896,14.9896,100.0
2006-01-31 12:35:00,15.03,15.03,15.03,15.03,0.0,14.9896,14.9896,14.9896,14.9896,0.0
2006-01-31 12:40:00,15.03,15.03,15.03,15.03,200.0,14.9896,14.9896,14.9896,14.9896,200.0
2006-01-31 12:45:00,15.03,15.05,15.03,15.05,300.0,14.9896,15.0095,14.9896,15.0095,300.0
2006-01-31 12:50:00,15.04,15.07,15.03,15.05,2600.0,14.9995,15.0295,14.9896,15.0095,2600.0
2006-01-31 12:55:00,15.04,15.04,15.04,15.04,100.0,14.9995,14.9995,14.9995,14.9995,100.0
2006-01-31 13:00:00,15.04,15.04,15.03,15.03,400.0,14.9995,14.9995,14.9896,14.9896,400.0
2006-01-31 13:05:00,15.03,15.03,15.01,15.01,1400.0,14.9896,14.9896,14.9696,14.9696,1400.0
2006-01-31 13:10:00,15.02,15.02,15.02,15.02,300.0,14.9796,14.9796,14.9796,14.9796,300.0
2006-01-31 13:15:00,15.02,15.02,15.02,15.02,400.0,14.9796,14.9796,14.9796,14.9796,400.0
2006-01-31 13:20:00,15.03,15.03,15.01,15.01,300.0,14.9896,14.9896,14.9696,14.9696,300.0
2006-01-31 13:25:00,15.02,15.02,15.02,15.02,200.0,14.9796,14.9796,14.9796,14.9796,200.0
2006-01-31 13:30:00,15.01,15.01,15.01,15.01,300.0,14.9696,14.9696,14.9696,14.9696,300.0
2006-01-31 13:35:00,15.02,15.03,15.02,15.03,300.0,14.9796,14.9896,14.9796,14.9896,300.0
2006-01-31 13:40:00,15.04,15.1,15.04,15.1,900.0,14.9995,15.0594,14.9995,15.0594,900.0
2006-01-31 13:45:00,15.07,15.07,15.06,15.06,300.0,15.0295,15.0295,15.0195,15.0195,300.0
2006-01-31 13:50:00,15.07,15.22,15.07,15.22,5700.0,15.0295,15.1791,15.0295,15.1791,5700.0
2006-01-31 13:55:00,15.23,15.4,15.23,15.28,5200.0,15.189,15.3586,15.189,15.2389,5200.0
2006-01-31 14:00:00,15.22,15.23,15.21,15.23,700.0,15.1791,15.189,15.1691,15.189,700.0
2006-01-31 14:05:00,15.23,15.23,15.06,15.06,3500.0,15.189,15.189,15.0195,15.0195,3500.0
2006-01-31 14:10:00,15.07,15.09,15.07,15.09,600.0,15.0295,15.0494,15.0295,15.0494,600.0
2006-01-31 14:15:00,15.14,15.35,15.14,15.19,4400.0,15.0993,15.3087,15.0993,15.1491,4400.0
2006-01-31 14:20:00,15.17,15.17,15.03,15.03,2500.0,15.1292,15.1292,14.9896,14.9896,2500.0
2006-01-31 14:25:00,15.03,15.16,15.03,15.16,2100.0,14.9896,15.1192,14.9896,15.1192,2100.0
2006-01-31 14:30:00,15.1,15.17,15.1,15.13,2200.0,15.0594,15.1292,15.0594,15.0893,2200.0
2006-01-31 14:35:00,15.15,15.17,15.15,15.17,800.0,15.1092,15.1292,15.1092,15.1292,800.0
2006-01-31 14:40:00,15.17,15.21,15.17,15.21,4200.0,15.1292,15.1691,15.1292,15.1691,4200.0
2006-01-31 14:45:00,15.22,15.27,15.21,15.23,2700.0,15.1791,15.2289,15.1691,15.189,2700.0
2006-01-31 14:50:00,15.26,15.3,15.23,15.3,3000.0,15.2189,15.2588,15.189,15.2588,3000.0
2006-01-31 14:55:00,15.29,15.31,15.27,15.28,2100.0,15.2489,15.2688,15.2289,15.2389,2100.0
2006-01-31 15:00:00,15.29,15.31,15.23,15.31,2400.0,15.2489,15.2688,15.189,15.2688,2400.0
2006-01-31 15:05:00,15.27,15.29,15.26,15.29,2800.0,15.2289,15.2489,15.2189,15.2489,2800.0
2006-01-31 15:10:00,15.31,15.31,15.22,15.22,4700.0,15.2688,15.2688,15.1791,15.1791,4700.0
2006-01-31 15:15:00,15.23,15.23,15.18,15.18,1900.0,15.189,15.189,15.1392,15.1392,1900.0
2006-01-31 15:20:00,15.18,15.19,15.18,15.18,700.0,15.1392,15.1491,15.1392,15.1392,700.0
2006-01-31 15:25:00,15.19,15.27,15.19,15.27,2700.0,15.1491,15.2289,15.1491,15.2289,2700.0
2006-01-31 15:30:00,15.29,15.31,15.21,15.21,2500.0,15.2489,15.2688,15.1691,15.1691,2500.0
2006-01-31 15:35:00,15.19,15.25,15.19,15.25,1700.0,15.1491,15.209,15.1491,15.209,1700.0
2006-01-31 15:40:00,15.25,15.25,15.18,15.2,1800.0,15.209,15.209,15.1392,15.1591,1800.0
2006-01-31 15:45:00,15.2,15.23,15.18,15.18,13600.0,15.1591,15.189,15.1392,15.1392,13600.0
2006-01-31 15:50:00,15.19,15.19,15.18,15.18,5500.0,15.1491,15.1491,15.1392,15.1392,5500.0
2006-01-31 15:55:00,15.18,15.22,15.18,15.22,12100.0,15.1392,15.1791,15.1392,15.1791,12100.0
2006-02-01 09:30:00,15.15,15.62,15.15,15.62,11200.0,15.1092,15.578,15.1092,15.578,11200.0
2006-02-01 09:35:00,15.56,15.63,15.45,15.48,5200.0,15.5181,15.588,15.4084,15.4384,5200.0
2006-02-01 09:40:00,15.47,15.5,15.43,15.43,6400.0,15.4284,15.4583,15.3885,15.3885,6400.0
2006-02-01 09:45:00,15.38,15.46,15.38,15.4,1400.0,15.3386,15.4184,15.3386,15.3586,1400.0
2006-02-01 09:50:00,15.36,15.36,15.31,15.33,3500.0,15.3187,15.3187,15.2688,15.2888,3500.0
2006-02-01 09:55:00,15.33,15.38,15.15,15.24,6700.0,15.2888,15.3386,15.1092,15.199,6700.0
2006-02-01 10:00:00,15.24,15.33,15.24,15.33,2300.0,15.199,15.2888,15.199,15.2888,2300.0
2006-02-01 10:05:00,15.32,15.32,15.28,15.29,1700.0,15.2788,15.2788,15.2389,15.2489,1700.0
2006-02-01 10:10:00,15.28,15.41,15.28,15.33,6900.0,15.2389,15.3685,15.2389,15.2888,6900.0
2006-02-01 10:15:00,15.38,15.47,15.38,15.47,2900.0,15.3386,15.4284,15.3386,15.4284,2900.0
2006-02-01 10:20:00,15.45,15.45,15.38,15.4,3300.0,15.4084,15.4084,15.3386,15.3586,3300.0
2006-02-01 10:25:00,15.4,15.75,15.35,15.75,25500.0,15.3586,15.7076,15.3087,15.7076,25500.0
2006-02-01 10:30:00,15.75,15.84,15.48,15.59,17500.0,15.7076,15.7974,15.4384,15.5481,17500.0
2006-02-01 10:35:00,15.54,15.59,15.51,15.54,2300.0,15.4982,15.5481,15.4683,15.4982,2300.0
2006-02-01 10:40:00,15.56,15.59,15.51,15.59,3300.0,15.5181,15.5481,15.4683,15.5481,3300.0
2006-02-01 10:45:00,15.55,15.55,15.52,15.52,1300.0,15.5082,15.5082,15.4782,15.4782,1300.0
2006-02-01 10:50:00,15.53,15.84,15.53,15.7,5100.0,15.4882,15.7974,15.4882,15.6578,5100.0
2006-02-01 10:55:00,15.67,15.68,15.62,15.67,4000.0,15.6278,15.6378,15.578,15.6278,4000.0
2006-02-01 11:00:00,15.67,15.67,15.57,15.63,3100.0,15.6278,15.6278,15.5281,15.588,3100.0
2006-02-01 11:05:00,15.66,15.71,15.65,15.71,2500.0,15.6179,15.6677,15.6079,15.6677,2500.0
2006-02-01 11:10:00,15.69,15.69,15.59,15.59,1800.0,15.6478,15.6478,15.5481,15.5481,1800.0
2006-02-01 11:15:00,15.57,15.61,15.55,15.61,2300.0,15.5281,15.568,15.5082,15.568,2300.0
2006-02-01 11:20:00,15.57,15.57,15.5,15.53,3100.0,15.5281,15.5281,15.4583,15.4882,3100.0
2006-02-01 11:25:00,15.53,15.57,15.48,15.57,7900.0,15.4882,15.5281,15.4384,15.5281,7900.0
2006-02-01 11:30:00,15.59,15.59,15.54,15.54,1600.0,15.5481,15.5481,15.4982,15.4982,1600.0
2006-02-01 11:35:00,15.53,15.55,15.52,15.55,700.0,15.4882,15.5082,15.4782,15.5082,700.0
2006-02-01 11:40:00,15.61,15.64,15.51,15.51,9600.0,15.568,15.5979,15.4683,15.4683,9600.0
2006-02-01 11:45:00,15.54,15.54,15.53,15.53,400.0,15.4982,15.4982,15.4882,15.4882,400.0
2006-02-01 11:50:00,15.53,15.55,15.52,15.55,5000.0,15.4882,15.5082,15.4782,15.5082,5000.0
2006-02-01 11:55:00,15.55,15.6,15.53,15.53,17200.0,15.5082,15.558,15.4882,15.4882,17200.0
2006-02-01 12:00:00,15.56,15.9,15.55,15.83,28400.0,15.5181,15.8572,15.5082,15.7874,28400.0
2006-02-01 12:05:00,15.81,15.81,15.72,15.72,4200.0,15.7675,15.7675,15.6777,15.6777,4200.0
2006-02-01 12:10:00,15.72,15.72,15.69,15.7,1200.0,15.6777,15.6777,15.6478,15.6578,1200.0
2006-02-01 12:15:00,15.7,15.7,15.68,15.68,1800.0,15.6578,15.6578,15.6378,15.6378,1800.0
2006-02-01 12:20:00,15.68,15.69,15.68,15.69,1200.0,15.6378,15.6478,15.6378,15.6478,1200.0
2006-02-01 12:25:00,15.71,15.78,15.71,15.77,1700.0,15.6677,15.7375,15.6677,15.7276,1700.0
2006-02-01 12:30:00,15.76,15.78,15.74,15.77,2600.0,15.7176,15.7375,15.6977,15.7276,2600.0
2006-02-01 12:35:00,15.77,15.84,15.75,15.75,11100.0,15.7276,15.7974,15.7076,15.7076,11100.0
2006-02-01 12:40:00,15.76,15.78,15.61,15.61,5200.0,15.7176,15.7375,15.568,15.568,5200.0
2006-02-01 12:45:00,15.64,15.81,15.64,15.79,3600.0,15.5979,15.7675,15.5979,15.7475,3600.0
2006-02-01 12:50:00,15.79,15.8,15.77,15.77,4000.0,15.7475,15.7575,15.7276,15.7276,4000.0
2006-02-01 12:55:00,15.77,15.79,15.72,15.72,1900.0,15.7276,15.7475,15.6777,15.6777,1900.0
2006-02-01 13:00:00,15.73,15.76,15.73,15.74,2000.0,15.6877,15.7176,15.6877,15.6977,2000.0
2006-02-01 13:05:00,15.73,15.85,15.73,15.82,6400.0,15.6877,15.8074,15.6877,15.7774,6400.0
2006-02-01 13:10:00,15.84,15.84,15.78,15.78,7400.0,15.7974,15.7974,15.7375,15.7375,7400.0
2006-02-01 13:15:00,15.78,15.79,15.73,15.73,9000.0,15.7375,15.7475,15.6877,15.6877,9000.0
2006-02-01 13:20:00,15.71,15.9,15.71,15.9,48100.0,15.6677,15.8572,15.6677,15.8572,48100.0
2006-02-01 13:25:00,15.89,15.9,15.84,15.84,13500.0,15.8473,15.8572,15.7974,15.7974,13500.0
2006-02-01 13:30:00,15.84,15.84,15.69,15.69,3500.0,15.7974,15.7974,15.6478,15.6478,3500.0
2006-02-01 13:35:00,15.69,15.69,15.58,15.62,5000.0,15.6478,15.6478,15.5381,15.578,5000.0
2006-02-01 13:40:00,15.64,15.68,15.64,15.67,400.0,15.5979,15.6378,15.5979,15.6278,400.0
2006-02-01 13:45:00,15.68,15.76,15.68,15.68,3300.0,15.6378,15.7176,15.6378,15.6378,3300.0
2006-02-01 13:50:00,15.66,15.8,15.66,15.74,1000.0,15.6179,15.7575,15.6179,15.6977,1000.0
2006-02-01 13:55:00,15.78,15.8,15.76,15.8,1100.0,15.7375,15.7575,15.7176,15.7575,1100.0
2006-02-01 14:00:00,15.8,15.83,15.8,15.83,900.0,15.7575,15.7874,15.7575,15.7874,900.0
2006-02-01 14:05:00,15.84,15.84,15.83,15.83,200.0,15.7974,15.7974,15.7874,15.7874,200.0
2006-02-01 14:10:00,15.82,15.88,15.82,15.88,2200.0,15.7774,15.8373,15.7774,15.8373,2200.0
2006-02-01 14:15:00,15.87,15.87,15.8,15.84,3700.0,15.8273,15.8273,15.7575,15.7974,3700.0
2006-02-01 14:20:00,15.84,15.84,15.8,15.8,1800.0,15.7974,15.7974,15.7575,15.7575,1800.0
2006-02-01 14:25:00,15.8,15.82,15.79,15.82,1300.0,15.7575,15.7774,15.7475,15.7774,1300.0
2006-02-01 14:30:00,15.8,15.88,15.8,15.84,1700.0,15.7575,15.8373,15.7575,15.7974,1700.0
2006-02-01 14:35:00,15.84,15.9,15.79,15.79,4600.0,15.7974,15.8572,15.7475,15.7475,4600.0
2006-02-01 14:40:00,15.8,15.87,15.78,15.78,2200.0,15.7575,15.8273,15.7375,15.7375,2200.0
2006-02-01 14:45:00,15.8,15.8,15.71,15.72,2500.0,15.7575,15.7575,15.6677,15.6777,2500.0
2006-02-01 14:50:00,15.72,15.78,15.71,15.77,3100.0,15.6777,15.7375,15.6677,15.7276,3100.0
2006-02-01 14:55:00,15.78,15.9,15.74,15.86,6200.0,15.7375,15.8572,15.6977,15.8173,6200.0
2006-02-01 15:00:00,15.84,15.86,15.8,15.83,4200.0,15.7974,15.8173,15.7575,15.7874,4200.0
2006-02-01 15:05:00,15.83,15.92,15.73,15.91,5100.0,15.7874,15.8772,15.6877,15.8672,5100.0
2006-02-01 15:10:00,15.9,15.9,15.77,15.87,11600.0,15.8572,15.8572,15.7276,15.8273,11600.0
2006-02-01 15:15:00,15.87,15.87,15.76,15.78,3900.0,15.8273,15.8273,15.7176,15.7375,3900.0
2006-02-01 15:20:00,15.82,15.85,15.72,15.72,3800.0,15.7774,15.8074,15.6777,15.6777,3800.0
2006-02-01 15:25:00,15.72,15.76,15.7,15.73,4200.0,15.6777,15.7176,15.6578,15.6877,4200.0
2006-02-01 15:30:00,15.74,15.77,15.72,15.72,2300.0,15.6977,15.7276,15.6777,15.6777,2300.0
2006-02-01 15:35:00,15.73,15.77,15.73,15.76,6500.0,15.6877,15.7276,15.6877,15.7176,6500.0
2006-02-01 15:40:00,15.75,15.78,15.72,15.77,3400.0,15.7076,15.7375,15.6777,15.7276,3400.0
2006-02-01 15:45:00,15.76,15.77,15.71,15.76,2800.0,15.7176,15.7276,15.6677,15.7176,2800.0
2006-02-01 15:50:00,15.74,15.76,15.71,15.74,6800.0,15.6977,15.7176,15.6677,15.6977,6800.0
2006-02-01 15:55:00,15.72,15.78,15.69,15.76,17700.0,15.6777,15.7375,15.6478,15.7176,17700.0
2006-02-02 09:30:00,15.67,15.98,15.59,15.77,8800.0,15.6278,15.937,15.5481,15.7276,8800.0
2006-02-02 09:35:00,15.75,15.91,15.75,15.87,1700.0,15.7076,15.8672,15.7076,15.8273,1700.0
2006-02-02 09:40:00,15.87,15.87,15.73,15.76,2200.0,15.8273,15.8273,15.6877,15.7176,2200.0
2006-02-02 09:45:00,15.73,15.91,15.7,15.89,3200.0,15.6877,15.8672,15.6578,15.8473,3200.0
2006-02-02 09:50:00,15.88,15.97,15.84,15.93,3500.0,15.8373,15.927,15.7974,15.8871,3500.0
2006-02-02 09:55:00,15.94,15.94,15.87,15.87,500.0,15.8971,15.8971,15.8273,15.8273,500.0
2006-02-02 10:00:00,15.9,15.9,15.79,15.83,2000.0,15.8572,15.8572,15.7475,15.7874,2000.0
2006-02-02 10:05:00,15.82,15.92,15.78,15.82,6100.0,15.7774,15.8772,15.7375,15.7774,6100.0
2006-02-02 10:10:00,15.8,15.82,15.78,15.82,1300.0,15.7575,15.7774,15.7375,15.7774,1300.0
2006-02-02 10:15:00,15.81,15.87,15.81,15.87,1500.0,15.7675,15.8273,15.7675,15.8273,1500.0
2006-02-02 10:20:00,15.86,15.86,15.8,15.82,2700.0,15.8173,15.8173,15.7575,15.7774,2700.0
2006-02-02 10:25:00,15.86,15.86,15.77,15.81,2600.0,15.8173,15.8173,15.7276,15.7675,2600.0
2006-02-02 10:30:00,15.81,15.81,15.78,15.8,13700.0,15.7675,15.7675,15.7375,15.7575,13700.0
2006-02-02 10:35:00,15.78,15.8,15.68,15.68,24700.0,15.7375,15.7575,15.6378,15.6378,24700.0
2006-02-02 10:40:00,15.74,15.78,15.64,15.78,15100.0,15.6977,15.7375,15.5979,15.7375,15100.0
2006-02-02 10:45:00,15.77,15.83,15.75,15.8,3700.0,15.7276,15.7874,15.7076,15.7575,3700.0
2006-02-02 10:50:00,15.78,15.8,15.77,15.8,3900.0,15.7375,15.7575,15.7276,15.7575,3900.0
2006-02-02 10:55:00,15.81,15.83,15.76,15.76,3200.0,15.7675,15.7874,15.7176,15.7176,3200.0
2006-02-02 11:00:00,15.73,15.75,15.58,15.64,8900.0,15.6877,15.7076,15.5381,15.5979,8900.0
2006-02-02 11:05:00,15.64,15.65,15.55,15.55,4100.0,15.5979,15.6079,15.5082,15.5082,4100.0
2006-02-02 11:10:00,15.53,15.63,15.52,15.6,4200.0,15.4882,15.588,15.4782,15.558,4200.0
2006-02-02 11:15:00,15.6,15.62,15.54,15.6,1800.0,15.558,15.578,15.4982,15.558,1800.0
2006-02-02 11:20:00,15.61,15.62,15.53,15.55,2900.0,15.568,15.578,15.4882,15.5082,2900.0
2006-02-02 11:25:00,15.52,15.56,15.48,15.5,8400.0,15.4782,15.5181,15.4384,15.4583,8400.0
2006-02-02 11:30:00,15.54,15.58,15.5,15.58,2900.0,15.4982,15.5381,15.4583,15.5381,2900.0
2006-02-02 11:35:00,15.59,15.59,15.52,15.55,2000.0,15.5481,15.5481,15.4782,15.5082,2000.0
2006-02-02 11:40:00,15.55,15.58,15.5,15.55,3500.0,15.5082,15.5381,15.4583,15.5082,3500.0
2006-02-02 11:45:00,15.54,15.56,15.49,15.5,1400.0,15.4982,15.5181,15.4483,15.4583,1400.0
2006-02-02 11:50:00,15.51,15.55,15.49,15.49,1800.0,15.4683,15.5082,15.4483,15.4483,1800.0
2006-02-02 11:55:00,15.53,15.53,15.53,15.53,400.0,15.4882,15.4882,15.4882,15.4882,400.0
2006-02-02 12:00:00,15.52,15.57,15.52,15.55,2800.0,15.4782,15.5281,15.4782,15.5082,2800.0
2006-02-02 12:05:00,15.56,15.57,15.54,15.54,1200.0,15.5181,15.5281,15.4982,15.4982,1200.0
2006-02-02 12:10:00,15.54,15.55,15.54,15.54,300.0,15.4982,15.5082,15.4982,15.4982,300.0
2006-02-02 12:15:00,15.55,15.6,15.55,15.6,1700.0,15.5082,15.558,15.5082,15.558,1700.0
2006-02-02 12:20:00,15.61,15.62,15.57,15.57,3300.0,15.568,15.578,15.5281,15.5281,3300.0
2006-02-02 12:25:00,15.6,15.61,15.57,15.61,2100.0,15.558,15.568,15.5281,15.568,2100.0
2006-02-02 12:30:00,15.59,15.62,15.56,15.6,2600.0,15.5481,15.578,15.5181,15.558,2600.0
2006-02-02 12:35:00,15.6,15.62,15.59,15.6,3100.0,15.558,15.578,15.5481,15.558,3100.0
2006-02-02 12:40:00,15.61,15.61,15.6,15.61,600.0,15.568,15.568,15.558,15.568,600.0
2006-02-02 12:45:00,15.6,15.61,15.59,15.61,800.0,15.558,15.568,15.5481,15.568,800.0
2006-02-02 12:50:00,15.6,15.6,15.6,15.6,300.0,15.558,15.558,15.558,15.558,300.0
2006-02-02 12:55:00,15.6,15.61,15.6,15.61,1000.0,15.558,15.568,15.558,15.568,1000.0
2006-02-02 13:00:00,15.6,15.61,15.56,15.59,1800.0,15.558,15.568,15.5181,15.5481,1800.0
2006-02-02 13:05:00,15.61,15.61,15.58,15.6,1200.0,15.568,15.568,15.5381,15.558,1200.0
2006-02-02 13:10:00,15.59,15.6,15.58,15.6,900.0,15.5481,15.558,15.5381,15.558,900.0
2006-02-02 13:15:00,15.6,15.6,15.58,15.58,1400.0,15.558,15.558,15.5381,15.5381,1400.0
2006-02-02 13:20:00,15.58,15.63,15.58,15.63,1400.0,15.5381,15.588,15.5381,15.588,1400.0
2006-02-02 13:25:00,15.64,15.65,15.59,15.59,2600.0,15.5979,15.6079,15.5481,15.5481,2600.0
2006-02-02 13:30:00,15.58,15.6,15.58,15.6,1600.0,15.5381,15.558,15.5381,15.558,1600.0
2006-02-02 13:35:00,15.59,15.62,15.58,15.62,2200.0,15.5481,15.578,15.5381,15.578,2200.0
2006-02-02 13:40:00,15.61,15.61,15.56,15.6,3700.0,15.568,15.568,15.5181,15.558,3700.0
2006-02-02 13:45:00,15.6,15.66,15.6,15.65,4700.0,15.558,15.6179,15.558,15.6079,4700.0
2006-02-02 13:50:00,15.65,15.65,15.62,15.64,900.0,15.6079,15.6079,15.578,15.5979,900.0
2006-02-02 13:55:00,15.64,15.64,15.62,15.63,1300.0,15.5979,15.5979,15.578,15.588,1300.0
2006-02-02 14:00:00,15.65,15.65,15.64,15.64,500.0,15.6079,15.6079,15.5979,15.5979,500.0
2006-02-02 14:05:00,15.63,15.63,15.6,15.6,1100.0,15.588,15.588,15.558,15.558,1100.0
2006-02-02 14:10:00,15.61,15.65,15.6,15.6,1500.0,15.568,15.6079,15.558,15.558,1500.0
2006-02-02 14:15:00,15.64,15.64,15.57,15.6,5200.0,15.5979,15.5979,15.5281,15.558,5200.0
2006-02-02 14:20:00,15.59,15.6,15.59,15.59,400.0,15.5481,15.558,15.5481,15.5481,400.0
2006-02-02 14:25:00,15.6,15.62,15.58,15.59,1600.0,15.558,15.578,15.5381,15.5481,1600.0
2006-02-02 14:30:00,15.59,15.65,15.59,15.62,1100.0,15.5481,15.6079,15.5481,15.578,1100.0
2006-02-02 14:35:00,15.61,15.62,15.61,15.62,600.0,15.568,15.578,15.568,15.578,600.0
2006-02-02 14:40:00,15.62,15.64,15.61,15.64,1100.0,15.578,15.5979,15.568,15.5979,1100.0
2006-02-02 14:45:00,15.65,15.71,15.65,15.67,2700.0,15.6079,15.6677,15.6079,15.6278,2700.0
2006-02-02 14:50:00,15.65,15.68,15.65,15.65,1600.0,15.6079,15.6378,15.6079,15.6079,1600.0
2006-02-02 14:55:00,15.64,15.66,15.63,15.65,1500.0,15.5979,15.6179,15.588,15.6079,1500.0
2006-02-02 15:00:00,15.65,15.66,15.65,15.66,1900.0,15.6079,15.6179,15.6079,15.6179,1900.0
2006-02-02 15:05:00,15.66,15.73,15.66,15.7,2100.0,15.6179,15.6877,15.6179,15.6578,2100.0
2006-02-02 15:10:00,15.71,15.71,15.7,15.7,500.0,15.6677,15.6677,15.6578,15.6578,500.0
2006-02-02 15:15:00,15.69,15.71,15.66,15.67,2700.0,15.6478,15.6677,15.6179,15.6278,2700.0
2006-02-02 15:20:00,15.67,15.67,15.64,15.67,4000.0,15.6278,15.6278,15.5979,15.6278,4000.0
2006-02-02 15:25:00,15.68,15.71,15.68,15.69,2000.0,15.6378,15.6677,15.6378,15.6478,2000.0
2006-02-02 15:30:00,15.69,15.69,15.64,15.65,5500.0,15.6478,15.6478,15.5979,15.6079,5500.0
2006-02-02 15:35:00,15.64,15.7,15.64,15.67,5100.0,15.5979,15.6578,15.5979,15.6278,5100.0
2006-02-02 15:40:00,15.66,15.67,15.63,15.67,57700.0,15.6179,15.6278,15.588,15.6278,57700.0
2006-02-02 15:45:00,15.67,15.69,15.65,15.66,6200.0,15.6278,15.6478,15.6079,15.6179,6200.0
2006-02-02 15:50:00,15.66,15.67,15.62,15.65,14500.0,15.6179,15.6278,15.578,15.6079,14500.0
2006-02-02 15:55:00,15.65,15.68,15.63,15.64,12400.0,15.6079,15.6378,15.588,15.5979,12400.0
2006-02-03 09:30:00,15.92,16.0,15.78,15.92,40500.0,15.8772,15.957,15.7375,15.8772,40500.0
2006-02-03 09:35:00,15.91,15.97,15.84,15.92,9400.0,15.8672,15.927,15.7974,15.8772,9400.0
2006-02-03 09:40:00,15.92,15.95,15.83,15.91,3500.0,15.8772,15.9071,15.7874,15.8672,3500.0
2006-02-03 09:45:00,15.9,15.91,15.86,15.88,1800.0,15.8572,15.8672,15.8173,15.8373,1800.0
2006-02-03 09:50:00,15.87,15.88,15.86,15.87,3900.0,15.8273,15.8373,15.8173,15.8273,3900.0
2006-02-03 09:55:00,15.87,15.91,15.83,15.91,53300.0,15.8273,15.8672,15.7874,15.8672,53300.0
2006-02-03 10:00:00,15.87,15.9,15.87,15.87,1200.0,15.8273,15.8572,15.8273,15.8273,1200.0
2006-02-03 10:05:00,15.87,15.9,15.8,15.84,16400.0,15.8273,15.8572,15.7575,15.7974,16400.0
2006-02-03 10:10:00,15.85,15.9,15.8,15.87,10800.0,15.8074,15.8572,15.7575,15.8273,10800.0
2006-02-03 10:15:00,15.85,15.91,15.82,15.9,16000.0,15.8074,15.8672,15.7774,15.8572,16000.0
2006-02-03 10:20:00,15.89,15.9,15.88,15.9,1800.0,15.8473,15.8572,15.8373,15.8572,1800.0
2006-02-03 10:25:00,15.86,15.86,15.84,15.86,600.0,15.8173,15.8173,15.7974,15.8173,600.0
2006-02-03 10:30:00,15.83,15.84,15.81,15.81,1900.0,15.7874,15.7974,15.7675,15.7675,1900.0
2006-02-03 10:35:00,15.82,15.82,15.81,15.81,1300.0,15.7774,15.7774,15.7675,15.7675,1300.0
2006-02-03 10:40:00,15.81,15.81,15.8,15.8,1400.0,15.7675,15.7675,15.7575,15.7575,1400.0
2006-02-03 10:45:00,15.81,15.85,15.78,15.81,4600.0,15.7675,15.8074,15.7375,15.7675,4600.0
2006-02-03 10:50:00,15.8,15.87,15.8,15.87,4500.0,15.7575,15.8273,15.7575,15.8273,4500.0
2006-02-03 10:55:00,15.86,15.91,15.86,15.89,4600.0,15.8173,15.8672,15.8173,15.8473,4600.0
2006-02-03 11:00:00,15.89,15.9,15.89,15.89,1200.0,15.8473,15.8572,15.8473,15.8473,1200.0
2006-02-03 11:05:00,15.89,15.92,15.88,15.92,2600.0,15.8473,15.8772,15.8373,15.8772,2600.0
2006-02-03 11:10:00,15.91,15.91,15.9,15.9,1400.0,15.8672,15.8672,15.8572,15.8572,1400.0
2006-02-03 11:15:00,15.9,15.93,15.89,15.92,5300.0,15.8572,15.8871,15.8473,15.8772,5300.0
2006-02-03 11:20:00,15.92,16.11,15.91,16.11,18400.0,15.8772,16.0667,15.8672,16.0667,18400.0
2006-02-03 11:25:00,16.12,16.15,16.06,16.07,11100.0,16.0766,16.1066,16.0168,16.0268,11100.0
2006-02-03 11:30:00,16.07,16.16,16.0,16.16,24200.0,16.0268,16.1165,15.957,16.1165,24200.0
2006-02-03 11:35:00,16.16,16.5,16.16,16.36,44400.0,16.1165,16.4556,16.1165,16.316,44400.0
2006-02-03 11:40:00,16.36,16.71,16.35,16.65,37700.0,16.316,16.665,16.306,16.6052,37700.0
2006-02-03 11:45:00,16.68,17.02,16.65,16.84,65200.0,16.6351,16.9742,16.6052,16.7947,65200.0
2006-02-03 11:50:00,16.83,16.87,16.67,16.71,33600.0,16.7847,16.8246,16.6252,16.665,33600.0
2006-02-03 11:55:00,16.71,16.75,16.42,16.45,26100.0,16.665,16.7049,16.3758,16.4057,26100.0
2006-02-03 12:00:00,16.44,16.49,16.1,16.43,30900.0,16.3958,16.4456,16.0567,16.3858,30900.0
2006-02-03 12:05:00,16.44,16.48,16.38,16.41,4100.0,16.3958,16.4357,16.3359,16.3659,4100.0
2006-02-03 12:10:00,16.39,16.42,16.35,16.42,5300.0,16.3459,16.3758,16.306,16.3758,5300.0
2006-02-03 12:15:00,16.42,16.49,16.42,16.44,5700.0,16.3758,16.4456,16.3758,16.3958,5700.0
2006-02-03 12:20:00,16.45,16.48,16.4,16.48,11200.0,16.4057,16.4357,16.3559,16.4357,11200.0
2006-02-03 12:25:00,16.46,16.48,16.28,16.28,15200.0,16.4157,16.4357,16.2362,16.2362,15200.0
2006-02-03 12:30:00,16.29,16.33,16.28,16.29,3200.0,16.2462,16.2861,16.2362,16.2462,3200.0
2006-02-03 12:35:00,16.28,16.28,16.11,16.17,13000.0,16.2362,16.2362,16.0667,16.1265,13000.0
2006-02-03 12:40:00,16.16,16.18,16.01,16.04,8400.0,16.1165,16.1365,15.9669,15.9968,8400.0
2006-02-03 12:45:00,16.04,16.1,16.0,16.06,4200.0,15.9968,16.0567,15.957,16.0168,4200.0
2006-02-03 12:50:00,16.06,16.13,16.06,16.11,7300.0,16.0168,16.0866,16.0168,16.0667,7300.0
2006-02-03 12:55:00,16.1,16.17,16.1,16.14,8900.0,16.0567,16.1265,16.0567,16.0966,8900.0
2006-02-03 13:00:00,16.14,16.19,16.1,16.16,5900.0,16.0966,16.1464,16.0567,16.1165,5900.0
2006-02-03 13:05:00,16.19,16.19,16.15,16.15,800.0,16.1464,16.1464,16.1066,16.1066,800.0
2006-02-03 13:10:00,16.15,16.19,16.15,16.15,2000.0,16.1066,16.1464,16.1066,16.1066,2000.0
2006-02-03 13:15:00,16.18,16.26,16.18,16.21,9300.0,16.1365,16.2163,16.1365,16.1664,9300.0
2006-02-03 13:20:00,16.22,16.26,16.22,16.23,5200.0,16.1764,16.2163,16.1764,16.1863,5200.0
2006-02-03 13:25:00,16.24,16.24,16.17,16.17,4100.0,16.1963,16.1963,16.1265,16.1265,4100.0
2006-02-03 13:30:00,16.17,16.24,16.16,16.2,12400.0,16.1265,16.1963,16.1165,16.1564,12400.0
2006-02-03 13:35:00,16.16,16.17,16.15,16.16,3700.0,16.1165,16.1265,16.1066,16.1165,3700.0
2006-02-03 13:40:00,16.16,16.17,16.15,16.16,1400.0,16.1165,16.1265,16.1066,16.1165,1400.0
2006-02-03 13:45:00,16.15,16.16,16.15,16.16,800.0,16.1066,16.1165,16.1066,16.1165,800.0
2006-02-03 13:50:00,16.15,16.2,16.15,16.2,2600.0,16.1066,16.1564,16.1066,16.1564,2600.0
2006-02-03 13:55:00,16.2,16.2,16.17,16.17,600.0,16.1564,16.1564,16.1265,16.1265,600.0
2006-02-03 14:00:00,16.18,16.18,16.16,16.16,300.0,16.1365,16.1365,16.1165,16.1165,300.0
2006-02-03 14:05:00,16.15,16.16,16.15,16.16,1100.0,16.1066,16.1165,16.1066,16.1165,1100.0
2006-02-03 14:10:00,16.15,16.15,16.1,16.1,6100.0,16.1066,16.1066,16.0567,16.0567,6100.0
2006-02-03 14:15:00,16.1,16.1,16.01,16.01,3400.0,16.0567,16.0567,15.9669,15.9669,3400.0
2006-02-03 14:20:00,16.03,16.08,16.03,16.07,3200.0,15.9869,16.0367,15.9869,16.0268,3200.0
2006-02-03 14:25:00,16.06,16.1,16.06,16.1,1100.0,16.0168,16.0567,16.0168,16.0567,1100.0
2006-02-03 14:30:00,16.12,16.16,16.04,16.09,6800.0,16.0766,16.1165,15.9968,16.0467,6800.0
2006-02-03 14:35:00,16.07,16.07,16.04,16.06,2500.0,16.0268,16.0268,15.9968,16.0168,2500.0
2006-02-03 14:40:00,16.07,16.16,16.07,16.16,4400.0,16.0268,16.1165,16.0268,16.1165,4400.0
2006-02-03 14:45:00,16.13,16.21,16.11,16.2,2900.0,16.0866,16.1664,16.0667,16.1564,2900.0
2006-02-03 14:50:00,16.2,16.2,16.17,16.2,11800.0,16.1564,16.1564,16.1265,16.1564,11800.0
2006-02-03 14:55:00,16.2,16.25,16.19,16.22,5800.0,16.1564,16.2063,16.1464,16.1764,5800.0
2006-02-03 15:00:00,16.19,16.21,16.15,16.2,4000.0,16.1464,16.1664,16.1066,16.1564,4000.0
2006-02-03 15:05:00,16.18,16.25,16.17,16.24,2500.0,16.1365,16.2063,16.1265,16.1963,2500.0
2006-02-03 15:10:00,16.22,16.22,16.19,16.19,2600.0,16.1764,16.1764,16.1464,16.1464,2600.0
2006-02-03 15:15:00,16.18,16.18,16.15,16.15,2800.0,16.1365,16.1365,16.1066,16.1066,2800.0
2006-02-03 15:20:00,16.15,16.15,16.15,16.15,1800.0,16.1066,16.1066,16.1066,16.1066,1800.0
2006-02-03 15:25:00,16.15,16.15,16.15,16.15,1800.0,16.1066,16.1066,16.1066,16.1066,1800.0
2006-02-03 15:30:00,16.15,16.16,16.09,16.09,13600.0,16.1066,16.1165,16.0467,16.0467,13600.0
2006-02-03 15:35:00,16.07,16.09,16.02,16.04,17100.0,16.0268,16.0467,15.9769,15.9968,17100.0
2006-02-03 15:40:00,16.03,16.14,15.95,16.14,8800.0,15.9869,16.0966,15.9071,16.0966,8800.0
2006-02-03 15:45:00,16.14,16.14,16.11,16.13,4900.0,16.0966,16.0966,16.0667,16.0866,4900.0
2006-02-03 15:50:00,16.13,16.25,16.13,16.23,24200.0,16.0866,16.2063,16.0866,16.1863,24200.0
2006-02-03 15:55:00,16.26,16.27,16.15,16.15,18100.0,16.2163,16.2262,16.1066,16.1066,18100.0
2006-02-06 09:30:00,16.22,16.24,16.0,16.0,14800.0,16.1764,16.1963,15.957,15.957,14800.0
2006-02-06 09:35:00,15.99,16.07,15.96,16.0,17100.0,15.947,16.0268,15.9171,15.957,17100.0
2006-02-06 09:40:00,16.0,16.07,16.0,16.07,7800.0,15.957,16.0268,15.957,16.0268,7800.0
2006-02-06 09:45:00,16.01,16.01,16.0,16.0,300.0,15.9669,15.9669,15.957,15.957,300.0
2006-02-06 09:50:00,16.0,16.05,16.0,16.05,1600.0,15.957,16.0068,15.957,16.0068,1600.0
2006-02-06 09:55:00,16.05,16.07,16.05,16.05,7300.0,16.0068,16.0268,16.0068,16.0068,7300.0
2006-02-06 10:00:00,16.05,16.07,16.05,16.06,4800.0,16.0068,16.0268,16.0068,16.0168,4800.0
2006-02-06 10:05:00,16.05,16.05,16.05,16.05,800.0,16.0068,16.0068,16.0068,16.0068,800.0
2006-02-06 10:10:00,16.01,16.01,16.0,16.01,1000.0,15.9669,15.9669,15.957,15.9669,1000.0
2006-02-06 10:15:00,16.0,16.0,15.65,15.72,19500.0,15.957,15.957,15.6079,15.6777,19500.0
2006-02-06 10:20:00,15.72,15.83,15.44,15.44,11300.0,15.6777,15.7874,15.3985,15.3985,11300.0
2006-02-06 10:25:00,15.43,15.75,15.33,15.67,19900.0,15.3885,15.7076,15.2888,15.6278,19900.0
2006-02-06 10:30:00,15.69,15.69,15.41,15.44,30000.0,15.6478,15.6478,15.3685,15.3985,30000.0
2006-02-06 10:35:00,15.41,15.62,15.4,15.6,6100.0,15.3685,15.578,15.3586,15.558,6100.0
2006-02-06 10:40:00,15.6,15.6,15.45,15.45,9200.0,15.558,15.558,15.4084,15.4084,9200.0
2006-02-06 10:45:00,15.44,15.5,15.44,15.5,8200.0,15.3985,15.4583,15.3985,15.4583,8200.0
2006-02-06 10:50:00,15.5,15.6,15.48,15.6,10000.0,15.4583,15.558,15.4384,15.558,10000.0
2006-02-06 10:55:00,15.6,15.74,15.56,15.74,7500.0,15.558,15.6977,15.5181,15.6977,7500.0
2006-02-06 11:00:00,15.7,15.79,15.67,15.76,17800.0,15.6578,15.7475,15.6278,15.7176,17800.0
2006-02-06 11:05:00,15.73,15.81,15.69,15.69,11700.0,15.6877,15.7675,15.6478,15.6478,11700.0
2006-02-06 11:10:00,15.67,15.9,15.65,15.89,65900.0,15.6278,15.8572,15.6079,15.8473,65900.0
2006-02-06 11:15:00,15.89,15.9,15.84,15.85,9700.0,15.8473,15.8572,15.7974,15.8074,9700.0
2006-02-06 11:20:00,15.85,15.92,15.83,15.83,9400.0,15.8074,15.8772,15.7874,15.7874,9400.0
2006-02-06 11:25:00,15.82,15.83,15.77,15.77,2700.0,15.7774,15.7874,15.7276,15.7276,2700.0
2006-02-06 11:30:00,15.79,15.82,15.79,15.81,600.0,15.7475,15.7774,15.7475,15.7675,600.0
2006-02-06 11:35:00,15.82,15.9,15.82,15.87,2400.0,15.7774,15.8572,15.7774,15.8273,2400.0
2006-02-06 11:40:00,15.85,15.87,15.85,15.87,600.0,15.8074,15.8273,15.8074,15.8273,600.0
2006-02-06 11:45:00,15.85,15.86,15.85,15.86,2800.0,15.8074,15.8173,15.8074,15.8173,2800.0
2006-02-06 11:50:00,15.86,15.86,15.86,15.86,0.0,15.8173,15.8173,15.8173,15.8173,0.0
2006-02-06 11:55:00,15.86,15.86,15.86,15.86,0.0,15.8173,15.8173,15.8173,15.8173,0.0
2006-02-06 12:00:00,15.85,15.9,15.85,15.9,2900.0,15.8074,15.8572,15.8074,15.8572,2900.0
2006-02-06 12:05:00,15.9,15.9,15.9,15.9,200.0,15.8572,15.8572,15.8572,15.8572,200.0
2006-02-06 12:10:00,15.9,15.91,15.9,15.91,1200.0,15.8572,15.8672,15.8572,15.8672,1200.0
2006-02-06 12:15:00,15.91,15.91,15.88,15.9,900.0,15.8672,15.8672,15.8373,15.8572,900.0
2006-02-06 12:20:00,15.89,15.9,15.88,15.9,400.0,15.8473,15.8572,15.8373,15.8572,400.0
2006-02-06 12:25:00,15.87,15.9,15.87,15.9,700.0,15.8273,15.8572,15.8273,15.8572,700.0
2006-02-06 12:30:00,15.89,15.9,15.88,15.88,600.0,15.8473,15.8572,15.8373,15.8373,600.0
2006-02-06 12:35:00,15.88,15.89,15.87,15.89,1900.0,15.8373,15.8473,15.8273,15.8473,1900.0
2006-02-06 12:40:00,15.87,15.87,15.86,15.86,400.0,15.8273,15.8273,15.8173,15.8173,400.0
2006-02-06 12:45:00,15.86,15.86,15.86,15.86,100.0,15.8173,15.8173,15.8173,15.8173,100.0
2006-02-06 12:50:00,15.86,15.86,15.86,15.86,300.0,15.8173,15.8173,15.8173,15.8173,300.0
2006-02-06 12:55:00,15.86,15.87,15.86,15.87,400.0,15.8173,15.8273,15.8173,15.8273,400.0
2006-02-06 13:00:00,15.88,15.92,15.88,15.92,2900.0,15.8373,15.8772,15.8373,15.8772,2900.0
2006-02-06 13:05:00,15.89,15.89,15.89,15.89,300.0,15.8473,15.8473,15.8473,15.8473,300.0
2006-02-06 13:10:00,15.87,15.9,15.87,15.89,800.0,15.8273,15.8572,15.8273,15.8473,800.0
2006-02-06 13:15:00,15.89,15.89,15.88,15.88,1200.0,15.8473,15.8473,15.8373,15.8373,1200.0
2006-02-06 13:20:00,15.88,15.91,15.88,15.91,2800.0,15.8373,15.8672,15.8373,15.8672,2800.0
2006-02-06 13:25:00,15.9,15.94,15.9,15.92,7200.0,15.8572,15.8971,15.8572,15.8772,7200.0
2006-02-06 13:30:00,15.93,15.96,15.92,15.95,5800.0,15.8871,15.9171,15.8772,15.9071,5800.0
2006-02-06 13:35:00,15.95,15.96,15.8,15.91,15000.0,15.9071,15.9171,15.7575,15.8672,15000.0
2006-02-06 13:40:00,15.89,15.93,15.87,15.87,3500.0,15.8473,15.8871,15.8273,15.8273,3500.0
2006-02-06 13:45:00,15.86,15.88,15.85,15.85,4300.0,15.8173,15.8373,15.8074,15.8074,4300.0
2006-02-06 13:50:00,15.85,15.85,15.77,15.77,6300.0,15.8074,15.8074,15.7276,15.7276,6300.0
2006-02-06 13:55:00,15.77,15.77,15.76,15.76,3000.0,15.7276,15.7276,15.7176,15.7176,3000.0
2006-02-06 14:00:00,15.76,15.8,15.53,15.53,3400.0,15.7176,15.7575,15.4882,15.4882,3400.0
2006-02-06 14:05:00,15.51,15.65,15.51,15.64,4300.0,15.4683,15.6079,15.4683,15.5979,4300.0
2006-02-06 14:10:00,15.62,15.68,15.61,15.63,8700.0,15.578,15.6378,15.568,15.588,8700.0
2006-02-06 14:15:00,15.66,15.66,15.62,15.62,500.0,15.6179,15.6179,15.578,15.578,500.0
2006-02-06 14:20:00,15.64,15.66,15.64,15.64,400.0,15.5979,15.6179,15.5979,15.5979,400.0
2006-02-06 14:25:00,15.65,15.69,15.65,15.69,800.0,15.6079,15.6478,15.6079,15.6478,800.0
2006-02-06 14:30:00,15.67,15.71,15.67,15.71,1600.0,15.6278,15.6677,15.6278,15.6677,1600.0
2006-02-06 14:35:00,15.68,15.73,15.68,15.73,2300.0,15.6378,15.6877,15.6378,15.6877,2300.0
2006-02-06 14:40:00,15.73,15.8,15.73,15.8,4000.0,15.6877,15.7575,15.6877,15.7575,4000.0
2006-02-06 14:45:00,15.77,15.84,15.77,15.83,1300.0,15.7276,15.7974,15.7276,15.7874,1300.0
2006-02-06 14:50:00,15.84,15.88,15.84,15.85,800.0,15.7974,15.8373,15.7974,15.8074,800.0
2006-02-06 14:55:00,15.81,15.82,15.81,15.81,1000.0,15.7675,15.7774,15.7675,15.7675,1000.0
2006-02-06 15:00:00,15.83,15.95,15.82,15.95,2800.0,15.7874,15.9071,15.7774,15.9071,2800.0
2006-02-06 15:05:00,15.92,15.96,15.91,15.95,3200.0,15.8772,15.9171,15.8672,15.9071,3200.0
2006-02-06 15:10:00,15.96,16.0,15.96,16.0,3200.0,15.9171,15.957,15.9171,15.957,3200.0
2006-02-06 15:15:00,15.99,15.99,15.83,15.85,4900.0,15.947,15.947,15.7874,15.8074,4900.0
2006-02-06 15:20:00,15.84,15.85,15.83,15.83,2800.0,15.7974,15.8074,15.7874,15.7874,2800.0
2006-02-06 15:25:00,15.84,15.85,15.81,15.82,7900.0,15.7974,15.8074,15.7675,15.7774,7900.0
2006-02-06 15:30:00,15.83,15.83,15.82,15.82,2800.0,15.7874,15.7874,15.7774,15.7774,2800.0
2006-02-06 15:35:00,15.83,15.86,15.77,15.77,7100.0,15.7874,15.8173,15.7276,15.7276,7100.0
2006-02-06 15:40:00,15.81,15.85,15.8,15.85,4100.0,15.7675,15.8074,15.7575,15.8074,4100.0
2006-02-06 15:45:00,15.88,15.91,15.87,15.87,2700.0,15.8373,15.8672,15.8273,15.8273,2700.0
2006-02-06 15:50:00,15.89,15.9,15.87,15.88,3500.0,15.8473,15.8572,15.8273,15.8373,3500.0
2006-02-06 15:55:00,15.9,15.93,15.84,15.91,17400.0,15.8572,15.8871,15.7974,15.8672,17400.0
2006-02-07 09:30:00,15.78,15.95,15.78,15.95,2900.0,15.7375,15.9071,15.7375,15.9071,2900.0
2006-02-07 09:35:00,15.87,16.02,15.86,16.0,4100.0,15.8273,15.9769,15.8173,15.957,4100.0
2006-02-07 09:40:00,15.98,16.22,15.94,16.15,8800.0,15.937,16.1764,15.8971,16.1066,8800.0
2006-02-07 09:45:00,16.19,16.19,16.1,16.15,8400.0,16.1464,16.1464,16.0567,16.1066,8400.0
2006-02-07 09:50:00,16.14,16.19,16.14,16.19,3200.0,16.0966,16.1464,16.0966,16.1464,3200.0
2006-02-07 09:55:00,16.16,16.16,16.02,16.1,6400.0,16.1165,16.1165,15.9769,16.0567,6400.0
2006-02-07 10:00:00,16.1,16.1,16.05,16.05,6200.0,16.0567,16.0567,16.0068,16.0068,6200.0
2006-02-07 10:05:00,16.07,16.14,16.04,16.1,2900.0,16.0268,16.0966,15.9968,16.0567,2900.0
2006-02-07 10:10:00,16.14,16.18,16.11,16.14,2200.0,16.0966,16.1365,16.0667,16.0966,2200.0
2006-02-07 10:15:00,16.09,16.12,16.09,16.1,1500.0,16.0467,16.0766,16.0467,16.0567,1500.0
2006-02-07 10:20:00,16.09,16.09,15.96,15.96,800.0,16.0467,16.0467,15.9171,15.9171,800.0
2006-02-07 10:25:00,15.94,16.05,15.89,15.92,23100.0,15.8971,16.0068,15.8473,15.8772,23100.0
2006-02-07 10:30:00,15.94,15.98,15.91,15.95,2300.0,15.8971,15.937,15.8672,15.9071,2300.0
2006-02-07 10:35:00,15.95,15.95,15.95,15.95,0.0,15.9071,15.9071,15.9071,15.9071,0.0
2006-02-07 10:40:00,15.83,16.01,15.7,16.01,9000.0,15.7874,15.9669,15.6578,15.9669,9000.0
2006-02-07 10:45:00,15.96,15.96,15.91,15.91,2000.0,15.9171,15.9171,15.8672,15.8672,2000.0
2006-02-07 10:50:00,15.91,15.94,15.84,15.86,1700.0,15.8672,15.8971,15.7974,15.8173,1700.0
2006-02-07 10:55:00,15.81,15.83,15.8,15.81,600.0,15.7675,15.7874,15.7575,15.7675,600.0
2006-02-07 11:00:00,15.83,15.87,15.83,15.87,700.0,15.7874,15.8273,15.7874,15.8273,700.0
2006-02-07 11:05:00,15.92,15.92,15.89,15.89,800.0,15.8772,15.8772,15.8473,15.8473,800.0
2006-02-07 11:10:00,15.86,15.87,15.77,15.77,3000.0,15.8173,15.8273,15.7276,15.7276,3000.0
2006-02-07 11:15:00,15.76,15.79,15.76,15.77,3200.0,15.7176,15.7475,15.7176,15.7276,3200.0
2006-02-07 11:20:00,15.79,15.79,15.7,15.7,1800.0,15.7475,15.7475,15.6578,15.6578,1800.0
2006-02-07 11:25:00,15.73,15.73,15.68,15.68,4400.0,15.6877,15.6877,15.6378,15.6378,4400.0
2006-02-07 11:30:00,15.67,15.67,15.56,15.56,3600.0,15.6278,15.6278,15.5181,15.5181,3600.0
2006-02-07 11:35:00,15.56,15.59,15.56,15.56,1500.0,15.5181,15.5481,15.5181,15.5181,1500.0
2006-02-07 11:40:00,15.57,15.57,15.5,15.51,3200.0,15.5281,15.5281,15.4583,15.4683,3200.0
2006-02-07 11:45:00,15.56,15.56,15.46,15.49,3800.0,15.5181,15.5181,15.4184,15.4483,3800.0
2006-02-07 11:50:00,15.5,15.5,15.47,15.47,600.0,15.4583,15.4583,15.4284,15.4284,600.0
2006-02-07 11:55:00,15.49,15.51,15.47,15.48,1100.0,15.4483,15.4683,15.4284,15.4384,1100.0
2006-02-07 12:00:00,15.5,15.5,15.49,15.5,700.0,15.4583,15.4583,15.4483,15.4583,700.0
2006-02-07 12:05:00,15.54,15.55,15.52,15.52,2200.0,15.4982,15.5082,15.4782,15.4782,2200.0
2006-02-07 12:10:00,15.51,15.51,15.48,15.48,1500.0,15.4683,15.4683,15.4384,15.4384,1500.0
2006-02-07 12:15:00,15.43,15.47,15.38,15.44,2500.0,15.3885,15.4284,15.3386,15.3985,2500.0
2006-02-07 12:20:00,15.45,15.47,15.43,15.43,700.0,15.4084,15.4284,15.3885,15.3885,700.0
2006-02-07 12:25:00,15.42,15.46,15.38,15.46,1100.0,15.3785,15.4184,15.3386,15.4184,1100.0
2006-02-07 12:30:00,15.45,15.7,15.39,15.66,15400.0,15.4084,15.6578,15.3486,15.6179,15400.0
2006-02-07 12:35:00,15.65,15.7,15.63,15.69,27500.0,15.6079,15.6578,15.588,15.6478,27500.0
2006-02-07 12:40:00,15.68,15.7,15.67,15.7,2900.0,15.6378,15.6578,15.6278,15.6578,2900.0
2006-02-07 12:45:00,15.69,15.7,15.67,15.69,2200.0,15.6478,15.6578,15.6278,15.6478,2200.0
2006-02-07 12:50:00,15.71,15.71,15.69,15.69,400.0,15.6677,15.6677,15.6478,15.6478,400.0
2006-02-07 12:55:00,15.71,15.71,15.71,15.71,100.0,15.6677,15.6677,15.6677,15.6677,100.0
2006-02-07 13:00:00,15.71,15.71,15.6,15.6,400.0,15.6677,15.6677,15.558,15.558,400.0
2006-02-07 13:05:00,15.57,15.6,15.57,15.6,700.0,15.5281,15.558,15.5281,15.558,700.0
2006-02-07 13:10:00,15.6,15.6,15.6,15.6,0.0,15.558,15.558,15.558,15.558,0.0
2006-02-07 13:15:00,15.55,15.57,15.55,15.57,400.0,15.5082,15.5281,15.5082,15.5281,400.0
2006-02-07 13:20:00,15.56,15.56,15.56,15.56,200.0,15.5181,15.5181,15.5181,15.5181,200.0
2006-02-07 13:25:00,15.57,15.57,15.55,15.57,1800.0,15.5281,15.5281,15.5082,15.5281,1800.0
2006-02-07 13:30:00,15.56,15.58,15.56,15.58,1200.0,15.5181,15.5381,15.5181,15.5381,1200.0
2006-02-07 13:35:00,15.59,15.61,15.57,15.59,600.0,15.5481,15.568,15.5281,15.5481,600.0
2006-02-07 13:40:00,15.59,15.61,15.51,15.54,1900.0,15.5481,15.568,15.4683,15.4982,1900.0
2006-02-07 13:45:00,15.57,15.58,15.57,15.57,1200.0,15.5281,15.5381,15.5281,15.5281,1200.0
2006-02-07 13:50:00,15.58,15.58,15.51,15.51,1200.0,15.5381,15.5381,15.4683,15.4683,1200.0
2006-02-07 13:55:00,15.55,15.55,15.55,15.55,100.0,15.5082,15.5082,15.5082,15.5082,100.0
2006-02-07 14:00:00,15.55,15.61,15.53,15.53,9000.0,15.5082,15.568,15.4882,15.4882,9000.0
2006-02-07 14:05:00,15.53,15.54,15.52,15.52,1200.0,15.4882,15.4982,15.4782,15.4782,1200.0
2006-02-07 14:10:00,15.52,15.52,15.5,15.51,600.0,15.4782,15.4782,15.4583,15.4683,600.0
2006-02-07 14:15:00,15.52,15.54,15.52,15.53,800.0,15.4782,15.4982,15.4782,15.4882,800.0
2006-02-07 14:20:00,15.53,15.53,15.51,15.51,600.0,15.4882,15.4882,15.4683,15.4683,600.0
2006-02-07 14:25:00,15.48,15.51,15.47,15.5,2400.0,15.4384,15.4683,15.4284,15.4583,2400.0
2006-02-07 14:30:00,15.5,15.5,15.47,15.47,1100.0,15.4583,15.4583,15.4284,15.4284,1100.0
2006-02-07 14:35:00,15.47,15.48,15.45,15.47,3100.0,15.4284,15.4384,15.4084,15.4284,3100.0
2006-02-07 14:40:00,15.44,15.47,15.44,15.46,600.0,15.3985,15.4284,15.3985,15.4184,600.0
2006-02-07 14:45:00,15.47,15.47,15.4,15.42,10000.0,15.4284,15.4284,15.3586,15.3785,10000.0
2006-02-07 14:50:00,15.42,15.45,15.42,15.43,4300.0,15.3785,15.4084,15.3785,15.3885,4300.0
2006-02-07 14:55:00,15.4,15.44,15.38,15.44,1800.0,15.3586,15.3985,15.3386,15.3985,1800.0
2006-02-07 15:00:00,15.44,15.44,15.39,15.41,2100.0,15.3985,15.3985,15.3486,15.3685,2100.0
2006-02-07 15:05:00,15.43,15.45,15.43,15.44,2100.0,15.3885,15.4084,15.3885,15.3985,2100.0
2006-02-07 15:10:00,15.44,15.45,15.42,15.43,2900.0,15.3985,15.4084,15.3785,15.3885,2900.0
2006-02-07 15:15:00,15.42,15.43,15.4,15.4,1800.0,15.3785,15.3885,15.3586,15.3586,1800.0
2006-02-07 15:20:00,15.39,15.43,15.39,15.43,5300.0,15.3486,15.3885,15.3486,15.3885,5300.0
2006-02-07 15:25:00,15.45,15.55,15.45,15.52,12400.0,15.4084,15.5082,15.4084,15.4782,12400.0
2006-02-07 15:30:00,15.5,15.53,15.5,15.52,14500.0,15.4583,15.4882,15.4583,15.4782,14500.0
2006-02-07 15:35:00,15.52,15.63,15.52,15.6,9000.0,15.4782,15.588,15.4782,15.558,9000.0
2006-02-07 15:40:00,15.61,15.67,15.56,15.65,8100.0,15.568,15.6278,15.5181,15.6079,8100.0
2006-02-07 15:45:00,15.65,15.65,15.45,15.45,6300.0,15.6079,15.6079,15.4084,15.4084,6300.0
2006-02-07 15:50:00,15.46,15.49,15.4,15.48,10800.0,15.4184,15.4483,15.3586,15.4384,10800.0
2006-02-07 15:55:00,15.46,15.51,15.46,15.48,5200.0,15.4184,15.4683,15.4184,15.4384,5200.0
2006-02-08 09:30:00,15.48,15.57,15.46,15.54,5400.0,15.4384,15.5281,15.4184,15.4982,5400.0
2006-02-08 09:35:00,15.67,15.7,15.57,15.57,2200.0,15.6278,15.6578,15.5281,15.5281,2200.0
2006-02-08 09:40:00,15.56,15.56,15.54,15.54,2700.0,15.5181,15.5181,15.4982,15.4982,2700.0
2006-02-08 09:45:00,15.54,15.54,15.39,15.41,7600.0,15.4982,15.4982,15.3486,15.3685,7600.0
2006-02-08 09:50:00,15.4,15.4,15.36,15.4,1600.0,15.3586,15.3586,15.3187,15.3586,1600.0
2006-02-08 09:55:00,15.38,15.39,15.32,15.36,2200.0,15.3386,15.3486,15.2788,15.3187,2200.0
2006-02-08 10:00:00,15.37,15.48,15.36,15.4,12500.0,15.3287,15.4384,15.3187,15.3586,12500.0
2006-02-08 10:05:00,15.42,15.5,15.36,15.36,2900.0,15.3785,15.4583,15.3187,15.3187,2900.0
2006-02-08 10:10:00,15.39,15.39,15.36,15.36,1700.0,15.3486,15.3486,15.3187,15.3187,1700.0
2006-02-08 10:15:00,15.39,15.49,15.39,15.49,1000.0,15.3486,15.4483,15.3486,15.4483,1000.0
2006-02-08 10:20:00,15.5,15.54,15.45,15.45,4100.0,15.4583,15.4982,15.4084,15.4084,4100.0
2006-02-08 10:25:00,15.47,15.49,15.45,15.45,1700.0,15.4284,15.4483,15.4084,15.4084,1700.0
2006-02-08 10:30:00,15.48,15.48,15.45,15.45,500.0,15.4384,15.4384,15.4084,15.4084,500.0
2006-02-08 10:35:00,15.48,15.49,15.41,15.47,1300.0,15.4384,15.4483,15.3685,15.4284,1300.0
2006-02-08 10:40:00,15.43,15.43,15.36,15.39,1200.0,15.3885,15.3885,15.3187,15.3486,1200.0
2006-02-08 10:45:00,15.37,15.41,15.37,15.41,1300.0,15.3287,15.3685,15.3287,15.3685,1300.0
2006-02-08 10:50:00,15.39,15.42,15.37,15.37,700.0,15.3486,15.3785,15.3287,15.3287,700.0
2006-02-08 10:55:00,15.36,15.45,15.36,15.45,1500.0,15.3187,15.4084,15.3187,15.4084,1500.0
2006-02-08 11:00:00,15.41,15.41,15.4,15.4,300.0,15.3685,15.3685,15.3586,15.3586,300.0
2006-02-08 11:05:00,15.36,15.37,15.36,15.37,400.0,15.3187,15.3287,15.3187,15.3287,400.0
2006-02-08 11:10:00,15.36,15.38,15.36,15.38,300.0,15.3187,15.3386,15.3187,15.3386,300.0
2006-02-08 11:15:00,15.36,15.36,15.36,15.36,100.0,15.3187,15.3187,15.3187,15.3187,100.0
2006-02-08 11:20:00,15.38,15.38,15.32,15.35,2000.0,15.3386,15.3386,15.2788,15.3087,2000.0
2006-02-08 11:25:00,15.36,15.36,15.36,15.36,100.0,15.3187,15.3187,15.3187,15.3187,100.0
2006-02-08 11:30:00,15.33,15.33,15.33,15.33,300.0,15.2888,15.2888,15.2888,15.2888,300.0
2006-02-08 11:35:00,15.32,15.33,15.31,15.33,400.0,15.2788,15.2888,15.2688,15.2888,400.0
2006-02-08 11:40:00,15.33,15.33,15.33,15.33,0.0,15.2888,15.2888,15.2888,15.2888,0.0
2006-02-08 11:45:00,15.35,15.36,15.35,15.35,400.0,15.3087,15.3187,15.3087,15.3087,400.0
2006-02-08 11:50:00,15.34,15.34,15.33,15.33,600.0,15.2987,15.2987,15.2888,15.2888,600.0
2006-02-08 11:55:00,15.32,15.32,15.32,15.32,200.0,15.2788,15.2788,15.2788,15.2788,200.0
2006-02-08 12:00:00,15.33,15.33,15.33,15.33,100.0,15.2888,15.2888,15.2888,15.2888,100.0
2006-02-08 12:05:00,15.36,15.41,15.36,15.41,1000.0,15.3187,15.3685,15.3187,15.3685,1000.0
2006-02-08 12:10:00,15.4,15.4,15.39,15.39,300.0,15.3586,15.3586,15.3486,15.3486,300.0
2006-02-08 12:15:00,15.39,15.39,15.37,15.38,400.0,15.3486,15.3486,15.3287,15.3386,400.0
2006-02-08 12:20:00,15.38,15.39,15.38,15.39,400.0,15.3386,15.3486,15.3386,15.3486,400.0
2006-02-08 12:25:00,15.39,15.39,15.35,15.35,400.0,15.3486,15.3486,15.3087,15.3087,400.0
2006-02-08 12:30:00,15.35,15.35,15.34,15.34,1200.0,15.3087,15.3087,15.2987,15.2987,1200.0
2006-02-08 12:35:00,15.36,15.36,15.36,15.36,200.0,15.3187,15.3187,15.3187,15.3187,200.0
2006-02-08 12:40:00,15.37,15.37,15.37,15.37,200.0,15.3287,15.3287,15.3287,15.3287,200.0
2006-02-08 12:45:00,15.38,15.42,15.37,15.41,1500.0,15.3386,15.3785,15.3287,15.3685,1500.0
2006-02-08 12:50:00,15.4,15.4,15.38,15.39,2400.0,15.3586,15.3586,15.3386,15.3486,2400.0
2006-02-08 12:55:00,15.4,15.42,15.38,15.42,1100.0,15.3586,15.3785,15.3386,15.3785,1100.0
2006-02-08 13:00:00,15.39,15.43,15.39,15.42,1000.0,15.3486,15.3885,15.3486,15.3785,1000.0
2006-02-08 13:05:00,15.43,15.43,15.41,15.42,400.0,15.3885,15.3885,15.3685,15.3785,400.0
2006-02-08 13:10:00,15.41,15.41,15.41,15.41,400.0,15.3685,15.3685,15.3685,15.3685,400.0
2006-02-08 13:15:00,15.41,15.42,15.4,15.4,600.0,15.3685,15.3785,15.3586,15.3586,600.0
2006-02-08 13:20:00,15.41,15.41,15.4,15.4,300.0,15.3685,15.3685,15.3586,15.3586,300.0
2006-02-08 13:25:00,15.36,15.4,15.36,15.4,500.0,15.3187,15.3586,15.3187,15.3586,500.0
2006-02-08 13:30:00,15.39,15.39,15.39,15.39,200.0,15.3486,15.3486,15.3486,15.3486,200.0
2006-02-08 13:35:00,15.4,15.45,15.38,15.45,1600.0,15.3586,15.4084,15.3386,15.4084,1600.0
2006-02-08 13:40:00,15.45,15.49,15.45,15.46,5300.0,15.4084,15.4483,15.4084,15.4184,5300.0
2006-02-08 13:45:00,15.43,15.44,15.43,15.44,500.0,15.3885,15.3985,15.3885,15.3985,500.0
2006-02-08 13:50:00,15.43,15.43,15.39,15.39,2200.0,15.3885,15.3885,15.3486,15.3486,2200.0
2006-02-08 13:55:00,15.37,15.39,15.34,15.34,1900.0,15.3287,15.3486,15.2987,15.2987,1900.0
2006-02-08 14:00:00,15.35,15.37,15.35,15.37,400.0,15.3087,15.3287,15.3087,15.3287,400.0
2006-02-08 14:05:00,15.38,15.38,15.33,15.33,1700.0,15.3386,15.3386,15.2888,15.2888,1700.0
2006-02-08 14:10:00,15.31,15.32,15.31,15.32,300.0,15.2688,15.2788,15.2688,15.2788,300.0
2006-02-08 14:15:00,15.33,15.38,15.24,15.24,1700.0,15.2888,15.3386,15.199,15.199,1700.0
2006-02-08 14:20:00,15.29,15.34,15.29,15.34,1800.0,15.2489,15.2987,15.2489,15.2987,1800.0
2006-02-08 14:25:00,15.35,15.36,15.31,15.33,1500.0,15.3087,15.3187,15.2688,15.2888,1500.0
2006-02-08 14:30:00,15.3,15.3,15.27,15.27,700.0,15.2588,15.2588,15.2289,15.2289,700.0
2006-02-08 14:35:00,15.27,15.29,15.26,15.26,2500.0,15.2289,15.2489,15.2189,15.2189,2500.0
2006-02-08 14:40:00,15.25,15.29,15.24,15.28,3700.0,15.209,15.2489,15.199,15.2389,3700.0
2006-02-08 14:45:00,15.29,15.29,15.28,15.29,1100.0,15.2489,15.2489,15.2389,15.2489,1100.0
2006-02-08 14:50:00,15.29,15.29,15.28,15.29,1500.0,15.2489,15.2489,15.2389,15.2489,1500.0
2006-02-08 14:55:00,15.3,15.3,15.29,15.29,900.0,15.2588,15.2588,15.2489,15.2489,900.0
2006-02-08 15:00:00,15.29,15.32,15.28,15.32,3000.0,15.2489,15.2788,15.2389,15.2788,3000.0
2006-02-08 15:05:00,15.32,15.44,15.3,15.42,6000.0,15.2788,15.3985,15.2588,15.3785,6000.0
2006-02-08 15:10:00,15.42,15.43,15.37,15.39,3500.0,15.3785,15.3885,15.3287,15.3486,3500.0
2006-02-08 15:15:00,15.39,15.41,15.38,15.41,4100.0,15.3486,15.3685,15.3386,15.3685,4100.0
2006-02-08 15:20:00,15.42,15.42,15.39,15.41,2600.0,15.3785,15.3785,15.3486,15.3685,2600.0
2006-02-08 15:25:00,15.39,15.39,15.35,15.37,5100.0,15.3486,15.3486,15.3087,15.3287,5100.0
2006-02-08 15:30:00,15.38,15.39,15.36,15.39,5400.0,15.3386,15.3486,15.3187,15.3486,5400.0
2006-02-08 15:35:00,15.4,15.42,15.39,15.39,8700.0,15.3586,15.3785,15.3486,15.3486,8700.0
2006-02-08 15:40:00,15.4,15.4,15.38,15.4,6000.0,15.3586,15.3586,15.3386,15.3586,6000.0
2006-02-08 15:45:00,15.4,15.4,15.36,15.38,6400.0,15.3586,15.3586,15.3187,15.3386,6400.0
2006-02-08 15:50:00,15.38,15.41,15.35,15.4,12100.0,15.3386,15.3685,15.3087,15.3586,12100.0
2006-02-08 15:55:00,15.4,15.41,15.38,15.41,6300.0,15.3586,15.3685,15.3386,15.3685,6300.0
2006-02-09 09:30:00,15.4,15.49,15.39,15.46,1700.0,15.3586,15.4483,15.3486,15.4184,1700.0
2006-02-09 09:35:00,15.5,15.5,15.43,15.45,1400.0,15.4583,15.4583,15.3885,15.4084,1400.0
2006-02-09 09:40:00,15.44,15.5,15.44,15.49,1700.0,15.3985,15.4583,15.3985,15.4483,1700.0
2006-02-09 09:45:00,15.47,15.58,15.47,15.57,4500.0,15.4284,15.5381,15.4284,15.5281,4500.0
2006-02-09 09:50:00,15.56,15.56,15.5,15.5,1900.0,15.5181,15.5181,15.4583,15.4583,1900.0
2006-02-09 09:55:00,15.5,15.57,15.5,15.57,2300.0,15.4583,15.5281,15.4583,15.5281,2300.0
2006-02-09 10:00:00,15.54,15.54,15.5,15.5,2100.0,15.4982,15.4982,15.4583,15.4583,2100.0
2006-02-09 10:05:00,15.52,15.57,15.52,15.55,3100.0,15.4782,15.5281,15.4782,15.5082,3100.0
2006-02-09 10:10:00,15.52,15.54,15.51,15.54,1500.0,15.4782,15.4982,15.4683,15.4982,1500.0
2006-02-09 10:15:00,15.55,15.55,15.48,15.48,1800.0,15.5082,15.5082,15.4384,15.4384,1800.0
2006-02-09 10:20:00,15.48,15.55,15.48,15.55,2900.0,15.4384,15.5082,15.4384,15.5082,2900.0
2006-02-09 10:25:00,15.55,15.58,15.55,15.58,1800.0,15.5082,15.5381,15.5082,15.5381,1800.0
2006-02-09 10:30:00,15.6,15.66,15.58,15.6,9100.0,15.558,15.6179,15.5381,15.558,9100.0
2006-02-09 10:35:00,15.6,15.63,15.59,15.61,4400.0,15.558,15.588,15.5481,15.568,4400.0
2006-02-09 10:40:00,15.61,15.63,15.59,15.62,7600.0,15.568,15.588,15.5481,15.578,7600.0
2006-02-09 10:45:00,15.6,15.62,15.59,15.6,1500.0,15.558,15.578,15.5481,15.558,1500.0
2006-02-09 10:50:00,15.61,15.63,15.59,15.63,3200.0,15.568,15.588,15.5481,15.588,3200.0
2006-02-09 10:55:00,15.6,15.63,15.6,15.62,1100.0,15.558,15.588,15.558,15.578,1100.0
2006-02-09 11:00:00,15.63,15.67,15.63,15.64,600.0,15.588,15.6278,15.588,15.5979,600.0
2006-02-09 11:05:00,15.66,15.66,15.56,15.56,1700.0,15.6179,15.6179,15.5181,15.5181,1700.0
2006-02-09 11:10:00,15.56,15.59,15.51,15.59,1500.0,15.5181,15.5481,15.4683,15.5481,1500.0
2006-02-09 11:15:00,15.63,15.63,15.58,15.58,900.0,15.588,15.588,15.5381,15.5381,900.0
2006-02-09 11:20:00,15.61,15.66,15.61,15.66,1100.0,15.568,15.6179,15.568,15.6179,1100.0
2006-02-09 11:25:00,15.66,15.68,15.64,15.66,2500.0,15.6179,15.6378,15.5979,15.6179,2500.0
2006-02-09 11:30:00,15.64,15.68,15.64,15.65,1000.0,15.5979,15.6378,15.5979,15.6079,1000.0
2006-02-09 11:35:00,15.56,15.64,15.56,15.63,1400.0,15.5181,15.5979,15.5181,15.588,1400.0
2006-02-09 11:40:00,15.59,15.61,15.58,15.6,900.0,15.5481,15.568,15.5381,15.558,900.0
2006-02-09 11:45:00,15.58,15.59,15.58,15.59,400.0,15.5381,15.5481,15.5381,15.5481,400.0
2006-02-09 11:50:00,15.6,15.6,15.58,15.58,500.0,15.558,15.558,15.5381,15.5381,500.0
2006-02-09 11:55:00,15.59,15.59,15.57,15.58,400.0,15.5481,15.5481,15.5281,15.5381,400.0
2006-02-09 12:00:00,15.59,15.61,15.57,15.57,1200.0,15.5481,15.568,15.5281,15.5281,1200.0
2006-02-09 12:05:00,15.56,15.59,15.56,15.57,500.0,15.5181,15.5481,15.5181,15.5281,500.0
2006-02-09 12:10:00,15.59,15.61,15.57,15.61,400.0,15.5481,15.568,15.5281,15.568,400.0
2006-02-09 12:15:00,15.59,15.62,15.59,15.59,900.0,15.5481,15.578,15.5481,15.5481,900.0
2006-02-09 12:20:00,15.6,15.62,15.6,15.62,900.0,15.558,15.578,15.558,15.578,900.0
2006-02-09 12:25:00,15.62,15.62,15.59,15.61,700.0,15.578,15.578,15.5481,15.568,700.0
2006-02-09 12:30:00,15.61,15.62,15.6,15.61,1300.0,15.568,15.578,15.558,15.568,1300.0
2006-02-09 12:35:00,15.6,15.65,15.58,15.65,2100.0,15.558,15.6079,15.5381,15.6079,2100.0
2006-02-09 12:40:00,15.65,15.73,15.65,15.72,3000.0,15.6079,15.6877,15.6079,15.6777,3000.0
2006-02-09 12:45:00,15.72,15.73,15.7,15.72,1700.0,15.6777,15.6877,15.6578,15.6777,1700.0
2006-02-09 12:50:00,15.71,15.76,15.71,15.74,3700.0,15.6677,15.7176,15.6677,15.6977,3700.0
2006-02-09 12:55:00,15.75,15.77,15.74,15.74,800.0,15.7076,15.7276,15.6977,15.6977,800.0
2006-02-09 13:00:00,15.76,15.85,15.75,15.75,1700.0,15.7176,15.8074,15.7076,15.7076,1700.0
2006-02-09 13:05:00,15.73,15.73,15.67,15.67,1000.0,15.6877,15.6877,15.6278,15.6278,1000.0
2006-02-09 13:10:00,15.68,15.71,15.68,15.71,1400.0,15.6378,15.6677,15.6378,15.6677,1400.0
2006-02-09 13:15:00,15.7,15.7,15.68,15.68,1400.0,15.6578,15.6578,15.6378,15.6378,1400.0
2006-02-09 13:20:00,15.65,15.65,15.6,15.64,1600.0,15.6079,15.6079,15.558,15.5979,1600.0
2006-02-09 13:25:00,15.63,15.64,15.58,15.59,2100.0,15.588,15.5979,15.5381,15.5481,2100.0
2006-02-09 13:30:00,15.58,15.59,15.5,15.5,5000.0,15.5381,15.5481,15.4583,15.4583,5000.0
2006-02-09 13:35:00,15.51,15.51,15.51,15.51,100.0,15.4683,15.4683,15.4683,15.4683,100.0
2006-02-09 13:40:00,15.53,15.56,15.53,15.56,500.0,15.4882,15.5181,15.4882,15.5181,500.0
2006-02-09 13:45:00,15.53,15.53,15.47,15.47,1100.0,15.4882,15.4882,15.4284,15.4284,1100.0
2006-02-09 13:50:00,15.49,15.49,15.36,15.37,4500.0,15.4483,15.4483,15.3187,15.3287,4500.0
2006-02-09 13:55:00,15.41,15.43,15.41,15.43,200.0,15.3685,15.3885,15.3685,15.3885,200.0
2006-02-09 14:00:00,15.43,15.43,15.4,15.42,2000.0,15.3885,15.3885,15.3586,15.3785,2000.0
2006-02-09 14:05:00,15.43,15.44,15.3,15.3,2200.0,15.3885,15.3985,15.2588,15.2588,2200.0
2006-02-09 14:10:00,15.29,15.3,15.26,15.27,4100.0,15.2489,15.2588,15.2189,15.2289,4100.0
2006-02-09 14:15:00,15.25,15.29,15.25,15.28,2900.0,15.209,15.2489,15.209,15.2389,2900.0
2006-02-09 14:20:00,15.3,15.3,15.27,15.27,2200.0,15.2588,15.2588,15.2289,15.2289,2200.0
2006-02-09 14:25:00,15.27,15.29,15.27,15.27,500.0,15.2289,15.2489,15.2289,15.2289,500.0
2006-02-09 14:30:00,15.28,15.28,15.22,15.23,2600.0,15.2389,15.2389,15.1791,15.189,2600.0
2006-02-09 14:35:00,15.23,15.24,15.19,15.19,5200.0,15.189,15.199,15.1491,15.1491,5200.0
2006-02-09 14:40:00,15.21,15.24,15.21,15.23,1500.0,15.1691,15.199,15.1691,15.189,1500.0
2006-02-09 14:45:00,15.25,15.25,15.25,15.25,400.0,15.209,15.209,15.209,15.209,400.0
2006-02-09 14:50:00,15.26,15.28,15.26,15.27,1400.0,15.2189,15.2389,15.2189,15.2289,1400.0
2006-02-09 14:55:00,15.27,15.27,15.26,15.26,4200.0,15.2289,15.2289,15.2189,15.2189,4200.0
2006-02-09 15:00:00,15.26,15.27,15.26,15.26,3700.0,15.2189,15.2289,15.2189,15.2189,3700.0
2006-02-09 15:05:00,15.27,15.28,15.27,15.28,1300.0,15.2289,15.2389,15.2289,15.2389,1300.0
2006-02-09 15:10:00,15.29,15.29,15.26,15.29,2300.0,15.2489,15.2489,15.2189,15.2489,2300.0
2006-02-09 15:15:00,15.33,15.41,15.31,15.31,4500.0,15.2888,15.3685,15.2688,15.2688,4500.0
2006-02-09 15:20:00,15.29,15.32,15.28,15.31,3000.0,15.2489,15.2788,15.2389,15.2688,3000.0
2006-02-09 15:25:00,15.33,15.33,15.25,15.25,3900.0,15.2888,15.2888,15.209,15.209,3900.0
2006-02-09 15:30:00,15.26,15.27,15.23,15.25,2400.0,15.2189,15.2289,15.189,15.209,2400.0
2006-02-09 15:35:00,15.26,15.34,15.2,15.27,12300.0,15.2189,15.2987,15.1591,15.2289,12300.0
2006-02-09 15:40:00,15.28,15.34,15.2,15.3,20400.0,15.2389,15.2987,15.1591,15.2588,20400.0
2006-02-09 15:45:00,15.3,15.32,15.3,15.31,2200.0,15.2588,15.2788,15.2588,15.2688,2200.0
2006-02-09 15:50:00,15.3,15.31,15.23,15.27,8000.0,15.2588,15.2688,15.189,15.2289,8000.0
2006-02-09 15:55:00,15.27,15.31,15.27,15.27,10600.0,15.2289,15.2688,15.2289,15.2289,10600.0
2006-02-10 09:30:00,15.25,15.34,15.16,15.16,4300.0,15.209,15.2987,15.1192,15.1192,4300.0
2006-02-10 09:35:00,15.22,15.24,15.16,15.17,1000.0,15.1791,15.199,15.1192,15.1292,1000.0
2006-02-10 09:40:00,15.16,15.16,14.97,14.98,11500.0,15.1192,15.1192,14.9297,14.9397,11500.0
2006-02-10 09:45:00,14.97,15.03,14.97,15.02,6200.0,14.9297,14.9896,14.9297,14.9796,6200.0
2006-02-10 09:50:00,15.08,15.09,14.98,15.0,1200.0,15.0394,15.0494,14.9397,14.9596,1200.0
2006-02-10 09:55:00,15.0,15.01,14.97,15.0,8400.0,14.9596,14.9696,14.9297,14.9596,8400.0
2006-02-10 10:00:00,14.97,15.0,14.93,15.0,5700.0,14.9297,14.9596,14.8898,14.9596,5700.0
2006-02-10 10:05:00,14.94,15.0,14.94,14.99,2600.0,14.8998,14.9596,14.8998,14.9497,2600.0
2006-02-10 10:10:00,14.95,14.97,14.93,14.97,4600.0,14.9098,14.9297,14.8898,14.9297,4600.0
2006-02-10 10:15:00,14.99,15.01,14.99,15.01,400.0,14.9497,14.9696,14.9497,14.9696,400.0
2006-02-10 10:20:00,15.04,15.07,15.0,15.0,5800.0,14.9995,15.0295,14.9596,14.9596,5800.0
2006-02-10 10:25:00,15.01,15.05,15.01,15.04,700.0,14.9696,15.0095,14.9696,14.9995,700.0
2006-02-10 10:30:00,15.03,15.04,14.94,14.94,800.0,14.9896,14.9995,14.8998,14.8998,800.0
2006-02-10 10:35:00,14.96,14.96,14.93,14.93,700.0,14.9198,14.9198,14.8898,14.8898,700.0
2006-02-10 10:40:00,14.95,14.96,14.92,14.95,3700.0,14.9098,14.9198,14.8799,14.9098,3700.0
2006-02-10 10:45:00,14.91,14.93,14.91,14.91,2100.0,14.8699,14.8898,14.8699,14.8699,2100.0
2006-02-10 10:50:00,14.93,14.93,14.91,14.93,1600.0,14.8898,14.8898,14.8699,14.8898,1600.0
2006-02-10 10:55:00,14.91,14.92,14.9,14.92,800.0,14.8699,14.8799,14.8599,14.8799,800.0
2006-02-10 11:00:00,14.9,14.93,14.89,14.93,4300.0,14.8599,14.8898,14.8499,14.8898,4300.0
2006-02-10 11:05:00,14.93,14.93,14.92,14.92,500.0,14.8898,14.8898,14.8799,14.8799,500.0
2006-02-10 11:10:00,14.95,14.95,14.93,14.93,2200.0,14.9098,14.9098,14.8898,14.8898,2200.0
2006-02-10 11:15:00,14.92,14.96,14.87,14.96,5100.0,14.8799,14.9198,14.83,14.9198,5100.0
2006-02-10 11:20:00,15.01,15.06,15.01,15.06,900.0,14.9696,15.0195,14.9696,15.0195,900.0
2006-02-10 11:25:00,15.04,15.05,14.97,14.97,3100.0,14.9995,15.0095,14.9297,14.9297,3100.0
2006-02-10 11:30:00,15.01,15.08,15.01,15.06,1600.0,14.9696,15.0394,14.9696,15.0195,1600.0
2006-02-10 11:35:00,15.06,15.11,15.05,15.11,1500.0,15.0195,15.0694,15.0095,15.0694,1500.0
2006-02-10 11:40:00,15.11,15.11,15.11,15.11,0.0,15.0694,15.0694,15.0694,15.0694,0.0
2006-02-10 11:45:00,15.11,15.11,15.11,15.11,100.0,15.0694,15.0694,15.0694,15.0694,100.0
2006-02-10 11:50:00,15.11,15.13,15.11,15.12,400.0,15.0694,15.0893,15.0694,15.0793,400.0
2006-02-10 11:55:00,15.12,15.12,15.12,15.12,800.0,15.0793,15.0793,15.0793,15.0793,800.0
2006-02-10 12:00:00,15.08,15.15,15.08,15.15,700.0,15.0394,15.1092,15.0394,15.1092,700.0
2006-02-10 12:05:00,15.15,15.15,15.11,15.11,300.0,15.1092,15.1092,15.0694,15.0694,300.0
2006-02-10 12:10:00,15.13,15.13,15.12,15.12,500.0,15.0893,15.0893,15.0793,15.0793,500.0
2006-02-10 12:15:00,15.13,15.13,15.11,15.11,300.0,15.0893,15.0893,15.0694,15.0694,300.0
2006-02-10 12:20:00,15.13,15.19,15.13,15.18,1300.0,15.0893,15.1491,15.0893,15.1392,1300.0
2006-02-10 12:25:00,15.2,15.22,15.16,15.16,600.0,15.1591,15.1791,15.1192,15.1192,600.0
2006-02-10 12:30:00,15.16,15.16,15.16,15.16,0.0,15.1192,15.1192,15.1192,15.1192,0.0
2006-02-10 12:35:00,15.14,15.14,15.14,15.14,200.0,15.0993,15.0993,15.0993,15.0993,200.0
2006-02-10 12:40:00,15.14,15.14,15.14,15.14,100.0,15.0993,15.0993,15.0993,15.0993,100.0
2006-02-10 12:45:00,15.13,15.14,15.13,15.13,1100.0,15.0893,15.0993,15.0893,15.0893,1100.0
2006-02-10 12:50:00,15.05,15.05,15.05,15.05,200.0,15.0095,15.0095,15.0095,15.0095,200.0
2006-02-10 12:55:00,15.03,15.03,15.03,15.03,100.0,14.9896,14.9896,14.9896,14.9896,100.0
2006-02-10 13:00:00,15.03,15.05,15.0,15.05,4300.0,14.9896,15.0095,14.9596,15.0095,4300.0
2006-02-10 13:05:00,15.03,15.03,15.0,15.03,3100.0,14.9896,14.9896,14.9596,14.9896,3100.0
2006-02-10 13:10:00,15.05,15.05,15.04,15.05,800.0,15.0095,15.0095,14.9995,15.0095,800.0
2006-02-10 13:15:00,15.05,15.05,15.05,15.05,1500.0,15.0095,15.0095,15.0095,15.0095,1500.0
2006-02-10 13:20:00,15.06,15.06,15.01,15.05,3500.0,15.0195,15.0195,14.9696,15.0095,3500.0
2006-02-10 13:25:00,15.05,15.06,15.05,15.05,2100.0,15.0095,15.0195,15.0095,15.0095,2100.0
2006-02-10 13:30:00,15.04,15.2,15.04,15.15,8400.0,14.9995,15.1591,14.9995,15.1092,8400.0
2006-02-10 13:35:00,15.19,15.25,15.17,15.2,4400.0,15.1491,15.209,15.1292,15.1591,4400.0
2006-02-10 13:40:00,15.2,15.23,15.19,15.2,1800.0,15.1591,15.189,15.1491,15.1591,1800.0
2006-02-10 13:45:00,15.2,15.23,15.19,15.23,2000.0,15.1591,15.189,15.1491,15.189,2000.0
2006-02-10 13:50:00,15.2,15.24,15.19,15.2,2300.0,15.1591,15.199,15.1491,15.1591,2300.0
2006-02-10 13:55:00,15.2,15.22,15.2,15.22,1200.0,15.1591,15.1791,15.1591,15.1791,1200.0
2006-02-10 14:00:00,15.2,15.22,15.19,15.22,10400.0,15.1591,15.1791,15.1491,15.1791,10400.0
2006-02-10 14:05:00,15.24,15.29,15.22,15.27,3500.0,15.199,15.2489,15.1791,15.2289,3500.0
2006-02-10 14:10:00,15.3,15.3,15.24,15.25,1300.0,15.2588,15.2588,15.199,15.209,1300.0
2006-02-10 14:15:00,15.25,15.27,15.2,15.22,5400.0,15.209,15.2289,15.1591,15.1791,5400.0
2006-02-10 14:20:00,15.22,15.24,15.21,15.23,1400.0,15.1791,15.199,15.1691,15.189,1400.0
2006-02-10 14:25:00,15.23,15.28,15.23,15.27,1300.0,15.189,15.2389,15.189,15.2289,1300.0
2006-02-10 14:30:00,15.25,15.25,15.22,15.22,600.0,15.209,15.209,15.1791,15.1791,600.0
2006-02-10 14:35:00,15.23,15.24,15.23,15.24,200.0,15.189,15.199,15.189,15.199,200.0
2006-02-10 14:40:00,15.24,15.24,15.24,15.24,0.0,15.199,15.199,15.199,15.199,0.0
2006-02-10 14:45:00,15.31,15.31,15.31,15.31,900.0,15.2688,15.2688,15.2688,15.2688,900.0
2006-02-10 14:50:00,15.35,15.4,15.35,15.39,1600.0,15.3087,15.3586,15.3087,15.3486,1600.0
2006-02-10 14:55:00,15.39,15.39,15.36,15.39,1100.0,15.3486,15.3486,15.3187,15.3486,1100.0
2006-02-10 15:00:00,15.39,15.39,15.35,15.35,1700.0,15.3486,15.3486,15.3087,15.3087,1700.0
2006-02-10 15:05:00,15.35,15.35,15.29,15.29,2200.0,15.3087,15.3087,15.2489,15.2489,2200.0
2006-02-10 15:10:00,15.29,15.34,15.29,15.31,1500.0,15.2489,15.2987,15.2489,15.2688,1500.0
2006-02-10 15:15:00,15.35,15.35,15.22,15.22,3400.0,15.3087,15.3087,15.1791,15.1791,3400.0
2006-02-10 15:20:00,15.22,15.35,15.22,15.32,2700.0,15.1791,15.3087,15.1791,15.2788,2700.0
2006-02-10 15:25:00,15.32,15.32,15.23,15.23,2100.0,15.2788,15.2788,15.189,15.189,2100.0
2006-02-10 15:30:00,15.24,15.3,15.23,15.28,3600.0,15.199,15.2588,15.189,15.2389,3600.0
2006-02-10 15:35:00,15.26,15.26,15.16,15.16,6800.0,15.2189,15.2189,15.1192,15.1192,6800.0
2006-02-10 15:40:00,15.15,15.16,15.12,15.15,4700.0,15.1092,15.1192,15.0793,15.1092,4700.0
2006-02-10 15:45:00,15.14,15.3,15.14,15.29,6800.0,15.0993,15.2588,15.0993,15.2489,6800.0
2006-02-10 15:50:00,15.29,15.36,15.28,15.36,4900.0,15.2489,15.3187,15.2389,15.3187,4900.0
2006-02-10 15:55:00,15.36,15.37,15.29,15.33,7800.0,15.3187,15.3287,15.2489,15.2888,7800.0
2006-02-13 09:30:00,15.23,15.25,15.19,15.25,4800.0,15.189,15.209,15.1491,15.209,4800.0
2006-02-13 09:35:00,15.37,15.48,15.24,15.38,5700.0,15.3287,15.4384,15.199,15.3386,5700.0
2006-02-13 09:40:00,15.45,15.48,15.36,15.42,6900.0,15.4084,15.4384,15.3187,15.3785,6900.0
2006-02-13 09:45:00,15.47,15.5,15.38,15.38,5500.0,15.4284,15.4583,15.3386,15.3386,5500.0
2006-02-13 09:50:00,15.34,15.41,15.34,15.4,1800.0,15.2987,15.3685,15.2987,15.3586,1800.0
2006-02-13 09:55:00,15.41,15.52,15.4,15.44,7100.0,15.3685,15.4782,15.3586,15.3985,7100.0
2006-02-13 10:00:00,15.45,15.54,15.4,15.51,10200.0,15.4084,15.4982,15.3586,15.4683,10200.0
2006-02-13 10:05:00,15.51,15.51,15.51,15.51,1500.0,15.4683,15.4683,15.4683,15.4683,1500.0
2006-02-13 10:10:00,15.52,15.62,15.52,15.59,6800.0,15.4782,15.578,15.4782,15.5481,6800.0
2006-02-13 10:15:00,15.59,15.65,15.59,15.64,6700.0,15.5481,15.6079,15.5481,15.5979,6700.0
2006-02-13 10:20:00,15.63,15.65,15.58,15.6,4600.0,15.588,15.6079,15.5381,15.558,4600.0
2006-02-13 10:25:00,15.6,15.6,15.51,15.51,1200.0,15.558,15.558,15.4683,15.4683,1200.0
2006-02-13 10:30:00,15.48,15.6,15.48,15.57,5400.0,15.4384,15.558,15.4384,15.5281,5400.0
2006-02-13 10:35:00,15.55,15.55,15.51,15.51,900.0,15.5082,15.5082,15.4683,15.4683,900.0
2006-02-13 10:40:00,15.49,15.51,15.45,15.45,1300.0,15.4483,15.4683,15.4084,15.4084,1300.0
2006-02-13 10:45:00,15.44,15.5,15.44,15.46,4000.0,15.3985,15.4583,15.3985,15.4184,4000.0
2006-02-13 10:50:00,15.47,15.5,15.47,15.47,4800.0,15.4284,15.4583,15.4284,15.4284,4800.0
2006-02-13 10:55:00,15.47,15.47,15.44,15.44,800.0,15.4284,15.4284,15.3985,15.3985,800.0
2006-02-13 11:00:00,15.45,15.45,15.37,15.4,10200.0,15.4084,15.4084,15.3287,15.3586,10200.0
2006-02-13 11:05:00,15.38,15.39,15.37,15.38,1800.0,15.3386,15.3486,15.3287,15.3386,1800.0
2006-02-13 11:10:00,15.37,15.37,15.35,15.35,2300.0,15.3287,15.3287,15.3087,15.3087,2300.0
2006-02-13 11:15:00,15.35,15.37,15.26,15.26,3400.0,15.3087,15.3287,15.2189,15.2189,3400.0
2006-02-13 11:20:00,15.27,15.27,15.22,15.22,1700.0,15.2289,15.2289,15.1791,15.1791,1700.0
2006-02-13 11:25:00,15.19,15.2,15.18,15.19,800.0,15.1491,15.1591,15.1392,15.1491,800.0
2006-02-13 11:30:00,15.19,15.19,15.06,15.06,4700.0,15.1491,15.1491,15.0195,15.0195,4700.0
2006-02-13 11:35:00,15.1,15.1,15.09,15.09,700.0,15.0594,15.0594,15.0494,15.0494,700.0
2006-02-13 11:40:00,15.09,15.09,15.02,15.04,4800.0,15.0494,15.0494,14.9796,14.9995,4800.0
2006-02-13 11:45:00,15.07,15.09,15.07,15.09,1500.0,15.0295,15.0494,15.0295,15.0494,1500.0
2006-02-13 11:50:00,15.1,15.11,15.1,15.11,800.0,15.0594,15.0694,15.0594,15.0694,800.0
2006-02-13 11:55:00,15.11,15.11,15.11,15.11,500.0,15.0694,15.0694,15.0694,15.0694,500.0
2006-02-13 12:00:00,15.12,15.16,15.12,15.15,4000.0,15.0793,15.1192,15.0793,15.1092,4000.0
2006-02-13 12:05:00,15.15,15.16,15.15,15.16,1400.0,15.1092,15.1192,15.1092,15.1192,1400.0
2006-02-13 12:10:00,15.16,15.19,15.16,15.18,700.0,15.1192,15.1491,15.1192,15.1392,700.0
2006-02-13 12:15:00,15.15,15.15,15.15,15.15,100.0,15.1092,15.1092,15.1092,15.1092,100.0
2006-02-13 12:20:00,15.15,15.15,15.13,15.13,2400.0,15.1092,15.1092,15.0893,15.0893,2400.0
2006-02-13 12:25:00,15.14,15.17,15.14,15.17,1200.0,15.0993,15.1292,15.0993,15.1292,1200.0
2006-02-13 12:30:00,15.17,15.17,15.16,15.16,500.0,15.1292,15.1292,15.1192,15.1192,500.0
2006-02-13 12:35:00,15.16,15.16,15.14,15.14,1000.0,15.1192,15.1192,15.0993,15.0993,1000.0
2006-02-13 12:40:00,15.16,15.16,15.1,15.11,5800.0,15.1192,15.1192,15.0594,15.0694,5800.0
2006-02-13 12:45:00,15.12,15.19,15.12,15.19,11100.0,15.0793,15.1491,15.0793,15.1491,11100.0
2006-02-13 12:50:00,15.18,15.18,15.12,15.12,8000.0,15.1392,15.1392,15.0793,15.0793,8000.0
2006-02-13 12:55:00,15.12,15.13,15.12,15.13,700.0,15.0793,15.0893,15.0793,15.0893,700.0
2006-02-13 13:00:00,15.13,15.16,15.13,15.16,500.0,15.0893,15.1192,15.0893,15.1192,500.0
2006-02-13 13:05:00,15.15,15.15,15.15,15.15,600.0,15.1092,15.1092,15.1092,15.1092,600.0
2006-02-13 13:10:00,15.15,15.16,15.15,15.15,2100.0,15.1092,15.1192,15.1092,15.1092,2100.0
2006-02-13 13:15:00,15.15,15.15,15.11,15.11,7400.0,15.1092,15.1092,15.0694,15.0694,7400.0
2006-02-13 13:20:00,15.11,15.11,15.06,15.06,2700.0,15.0694,15.0694,15.0195,15.0195,2700.0
2006-02-13 13:25:00,15.09,15.09,14.98,14.98,33200.0,15.0494,15.0494,14.9397,14.9397,33200.0
2006-02-13 13:30:00,14.98,14.98,14.92,14.92,3700.0,14.9397,14.9397,14.8799,14.8799,3700.0
2006-02-13 13:35:00,14.92,14.98,14.84,14.96,12600.0,14.8799,14.9397,14.8001,14.9198,12600.0
2006-02-13 13:40:00,14.97,14.98,14.97,14.98,1800.0,14.9297,14.9397,14.9297,14.9397,1800.0
2006-02-13 13:45:00,15.0,15.09,15.0,15.06,4000.0,14.9596,15.0494,14.9596,15.0195,4000.0
2006-02-13 13:50:00,15.06,15.09,15.04,15.04,2600.0,15.0195,15.0494,14.9995,14.9995,2600.0
2006-02-13 13:55:00,15.05,15.06,15.0,15.0,2500.0,15.0095,15.0195,14.9596,14.9596,2500.0
2006-02-13 14:00:00,14.99,14.99,14.96,14.99,4100.0,14.9497,14.9497,14.9198,14.9497,4100.0
2006-02-13 14:05:00,14.99,14.99,14.99,14.99,2400.0,14.9497,14.9497,14.9497,14.9497,2400.0
2006-02-13 14:10:00,14.97,14.97,14.97,14.97,2900.0,14.9297,14.9297,14.9297,14.9297,2900.0
2006-02-13 14:15:00,14.97,14.98,14.97,14.97,1200.0,14.9297,14.9397,14.9297,14.9297,1200.0
2006-02-13 14:20:00,14.97,14.98,14.96,14.96,1600.0,14.9297,14.9397,14.9198,14.9198,1600.0
2006-02-13 14:25:00,14.96,14.96,14.89,14.9,10800.0,14.9198,14.9198,14.8499,14.8599,10800.0
2006-02-13 14:30:00,14.89,14.9,14.89,14.89,2300.0,14.8499,14.8599,14.8499,14.8499,2300.0
2006-02-13 14:35:00,14.9,14.93,14.89,14.9,2600.0,14.8599,14.8898,14.8499,14.8599,2600.0
2006-02-13 14:40:00,14.9,14.9,14.89,14.9,1600.0,14.8599,14.8599,14.8499,14.8599,1600.0
2006-02-13 14:45:00,14.92,14.93,14.88,14.9,1700.0,14.8799,14.8898,14.84,14.8599,1700.0
2006-02-13 14:50:00,14.9,14.91,14.9,14.9,2500.0,14.8599,14.8699,14.8599,14.8599,2500.0
2006-02-13 14:55:00,14.9,14.9,14.88,14.9,1900.0,14.8599,14.8599,14.84,14.8599,1900.0
2006-02-13 15:00:00,14.89,14.96,14.89,14.96,3100.0,14.8499,14.9198,14.8499,14.9198,3100.0
2006-02-13 15:05:00,14.96,15.02,14.94,15.01,4700.0,14.9198,14.9796,14.8998,14.9696,4700.0
2006-02-13 15:10:00,15.02,15.02,14.95,14.97,4700.0,14.9796,14.9796,14.9098,14.9297,4700.0
2006-02-13 15:15:00,14.99,15.0,14.96,14.98,1600.0,14.9497,14.9596,14.9198,14.9397,1600.0
2006-02-13 15:20:00,14.99,15.14,14.99,15.12,5100.0,14.9497,15.0993,14.9497,15.0793,5100.0
2006-02-13 15:25:00,15.12,15.2,15.12,15.2,3600.0,15.0793,15.1591,15.0793,15.1591,3600.0
2006-02-13 15:30:00,15.2,15.24,15.14,15.17,9100.0,15.1591,15.199,15.0993,15.1292,9100.0
2006-02-13 15:35:00,15.15,15.15,15.02,15.02,9000.0,15.1092,15.1092,14.9796,14.9796,9000.0
2006-02-13 15:40:00,15.02,15.04,14.98,15.0,9100.0,14.9796,14.9995,14.9397,14.9596,9100.0
2006-02-13 15:45:00,15.0,15.09,15.0,15.06,4100.0,14.9596,15.0494,14.9596,15.0195,4100.0
2006-02-13 15:50:00,15.06,15.06,14.94,14.97,10800.0,15.0195,15.0195,14.8998,14.9297,10800.0
2006-02-13 15:55:00,14.92,14.97,14.92,14.93,7400.0,14.8799,14.9297,14.8799,14.8898,7400.0
2006-02-14 09:30:00,15.08,15.21,14.96,15.06,3300.0,15.0394,15.1691,14.9198,15.0195,3300.0
2006-02-14 09:35:00,15.12,15.14,15.0,15.0,3200.0,15.0793,15.0993,14.9596,14.9596,3200.0
2006-02-14 09:40:00,15.08,15.08,14.95,14.95,1200.0,15.0394,15.0394,14.9098,14.9098,1200.0
2006-02-14 09:45:00,14.93,14.93,14.66,14.69,13500.0,14.8898,14.8898,14.6206,14.6505,13500.0
2006-02-14 09:50:00,14.7,14.96,14.7,14.95,2300.0,14.6605,14.9198,14.6605,14.9098,2300.0
2006-02-14 09:55:00,14.95,14.99,14.95,14.99,1500.0,14.9098,14.9497,14.9098,14.9497,1500.0
2006-02-14 10:00:00,14.98,15.07,14.98,15.02,1800.0,14.9397,15.0295,14.9397,14.9796,1800.0
2006-02-14 10:05:00,14.98,14.99,14.95,14.99,800.0,14.9397,14.9497,14.9098,14.9497,800.0
2006-02-14 10:10:00,15.01,15.03,15.01,15.01,1400.0,14.9696,14.9896,14.9696,14.9696,1400.0
2006-02-14 10:15:00,14.98,15.0,14.96,14.97,1000.0,14.9397,14.9596,14.9198,14.9297,1000.0
2006-02-14 10:20:00,14.98,14.98,14.97,14.97,1000.0,14.9397,14.9397,14.9297,14.9297,1000.0
2006-02-14 10:25:00,14.98,15.0,14.98,14.98,1700.0,14.9397,14.9596,14.9397,14.9397,1700.0
2006-02-14 10:30:00,14.98,14.99,14.95,14.97,2300.0,14.9397,14.9497,14.9098,14.9297,2300.0
2006-02-14 10:35:00,14.96,14.96,14.93,14.95,1500.0,14.9198,14.9198,14.8898,14.9098,1500.0
2006-02-14 10:40:00,15.0,15.04,14.99,15.02,2400.0,14.9596,14.9995,14.9497,14.9796,2400.0
2006-02-14 10:45:00,15.08,15.1,15.08,15.08,1000.0,15.0394,15.0594,15.0394,15.0394,1000.0
2006-02-14 10:50:00,15.1,15.15,15.1,15.15,2200.0,15.0594,15.1092,15.0594,15.1092,2200.0
2006-02-14 10:55:00,15.13,15.13,15.09,15.09,1000.0,15.0893,15.0893,15.0494,15.0494,1000.0
2006-02-14 11:00:00,15.12,15.15,15.12,15.13,2800.0,15.0793,15.1092,15.0793,15.0893,2800.0
2006-02-14 11:05:00,15.12,15.12,15.1,15.1,300.0,15.0793,15.0793,15.0594,15.0594,300.0
2006-02-14 11:10:00,15.1,15.14,15.09,15.11,1500.0,15.0594,15.0993,15.0494,15.0694,1500.0
2006-02-14 11:15:00,15.11,15.15,15.11,15.15,3300.0,15.0694,15.1092,15.0694,15.1092,3300.0
2006-02-14 11:20:00,15.15,15.25,15.15,15.25,2400.0,15.1092,15.209,15.1092,15.209,2400.0
2006-02-14 11:25:00,15.25,15.26,15.23,15.23,5300.0,15.209,15.2189,15.189,15.189,5300.0
2006-02-14 11:30:00,15.23,15.23,15.2,15.2,2000.0,15.189,15.189,15.1591,15.1591,2000.0
2006-02-14 11:35:00,15.21,15.21,15.19,15.19,200.0,15.1691,15.1691,15.1491,15.1491,200.0
2006-02-14 11:40:00,15.21,15.21,15.21,15.21,200.0,15.1691,15.1691,15.1691,15.1691,200.0
2006-02-14 11:45:00,15.21,15.23,15.21,15.22,700.0,15.1691,15.189,15.1691,15.1791,700.0
2006-02-14 11:50:00,15.22,15.28,15.22,15.28,5900.0,15.1791,15.2389,15.1791,15.2389,5900.0
2006-02-14 11:55:00,15.28,15.34,15.28,15.32,1100.0,15.2389,15.2987,15.2389,15.2788,1100.0
2006-02-14 12:00:00,15.32,15.32,15.3,15.3,4000.0,15.2788,15.2788,15.2588,15.2588,4000.0
2006-02-14 12:05:00,15.3,15.3,15.29,15.3,1100.0,15.2588,15.2588,15.2489,15.2588,1100.0
2006-02-14 12:10:00,15.29,15.29,15.24,15.25,1300.0,15.2489,15.2489,15.199,15.209,1300.0
2006-02-14 12:15:00,15.23,15.26,15.23,15.26,1300.0,15.189,15.2189,15.189,15.2189,1300.0
2006-02-14 12:20:00,15.25,15.25,15.25,15.25,100.0,15.209,15.209,15.209,15.209,100.0
2006-02-14 12:25:00,15.24,15.27,15.24,15.27,500.0,15.199,15.2289,15.199,15.2289,500.0
2006-02-14 12:30:00,15.27,15.29,15.27,15.29,700.0,15.2289,15.2489,15.2289,15.2489,700.0
2006-02-14 12:35:00,15.29,15.29,15.27,15.28,600.0,15.2489,15.2489,15.2289,15.2389,600.0
2006-02-14 12:40:00,15.3,15.3,15.3,15.3,1800.0,15.2588,15.2588,15.2588,15.2588,1800.0
2006-02-14 12:45:00,15.3,15.3,15.24,15.25,3900.0,15.2588,15.2588,15.199,15.209,3900.0
2006-02-14 12:50:00,15.24,15.24,15.23,15.24,1200.0,15.199,15.199,15.189,15.199,1200.0
2006-02-14 12:55:00,15.22,15.22,15.2,15.2,500.0,15.1791,15.1791,15.1591,15.1591,500.0
2006-02-14 13:00:00,15.2,15.2,15.2,15.2,0.0,15.1591,15.1591,15.1591,15.1591,0.0
2006-02-14 13:05:00,15.21,15.21,15.19,15.2,700.0,15.1691,15.1691,15.1491,15.1591,700.0
2006-02-14 13:10:00,15.22,15.23,15.19,15.19,3400.0,15.1791,15.189,15.1491,15.1491,3400.0
2006-02-14 13:15:00,15.21,15.25,15.19,15.24,700.0,15.1691,15.209,15.1491,15.199,700.0
2006-02-14 13:20:00,15.24,15.25,15.24,15.24,400.0,15.199,15.209,15.199,15.199,400.0
2006-02-14 13:25:00,15.23,15.25,15.23,15.25,600.0,15.189,15.209,15.189,15.209,600.0
2006-02-14 13:30:00,15.25,15.26,15.25,15.25,1800.0,15.209,15.2189,15.209,15.209,1800.0
2006-02-14 13:35:00,15.22,15.22,15.22,15.22,100.0,15.1791,15.1791,15.1791,15.1791,100.0
2006-02-14 13:40:00,15.22,15.22,15.22,15.22,0.0,15.1791,15.1791,15.1791,15.1791,0.0
2006-02-14 13:45:00,15.24,15.26,15.23,15.26,800.0,15.199,15.2189,15.189,15.2189,800.0
2006-02-14 13:50:00,15.26,15.26,15.26,15.26,900.0,15.2189,15.2189,15.2189,15.2189,900.0
2006-02-14 13:55:00,15.27,15.28,15.24,15.24,900.0,15.2289,15.2389,15.199,15.199,900.0
2006-02-14 14:00:00,15.27,15.27,15.25,15.25,300.0,15.2289,15.2289,15.209,15.209,300.0
2006-02-14 14:05:00,15.29,15.29,15.29,15.29,200.0,15.2489,15.2489,15.2489,15.2489,200.0
2006-02-14 14:10:00,15.3,15.31,15.3,15.31,500.0,15.2588,15.2688,15.2588,15.2688,500.0
2006-02-14 14:15:00,15.3,15.3,15.27,15.29,1100.0,15.2588,15.2588,15.2289,15.2489,1100.0
2006-02-14 14:20:00,15.3,15.31,15.28,15.3,2900.0,15.2588,15.2688,15.2389,15.2588,2900.0
2006-02-14 14:25:00,15.32,15.35,15.31,15.35,1300.0,15.2788,15.3087,15.2688,15.3087,1300.0
2006-02-14 14:30:00,15.41,15.45,15.4,15.45,6700.0,15.3685,15.4084,15.3586,15.4084,6700.0
2006-02-14 14:35:00,15.45,15.45,15.42,15.43,1300.0,15.4084,15.4084,15.3785,15.3885,1300.0
2006-02-14 14:40:00,15.43,15.46,15.43,15.46,1600.0,15.3885,15.4184,15.3885,15.4184,1600.0
2006-02-14 14:45:00,15.46,15.47,15.44,15.47,3000.0,15.4184,15.4284,15.3985,15.4284,3000.0
2006-02-14 14:50:00,15.47,15.47,15.45,15.45,2400.0,15.4284,15.4284,15.4084,15.4084,2400.0
2006-02-14 14:55:00,15.46,15.46,15.42,15.42,2000.0,15.4184,15.4184,15.3785,15.3785,2000.0
2006-02-14 15:00:00,15.42,15.45,15.42,15.43,2200.0,15.3785,15.4084,15.3785,15.3885,2200.0
2006-02-14 15:05:00,15.42,15.42,15.27,15.28,3600.0,15.3785,15.3785,15.2289,15.2389,3600.0
2006-02-14 15:10:00,15.27,15.28,15.27,15.27,4100.0,15.2289,15.2389,15.2289,15.2289,4100.0
2006-02-14 15:15:00,15.26,15.26,15.19,15.19,2700.0,15.2189,15.2189,15.1491,15.1491,2700.0
2006-02-14 15:20:00,15.18,15.26,15.15,15.2,7000.0,15.1392,15.2189,15.1092,15.1591,7000.0
2006-02-14 15:25:00,15.23,15.26,15.2,15.21,4800.0,15.189,15.2189,15.1591,15.1691,4800.0
2006-02-14 15:30:00,15.25,15.29,15.24,15.29,3100.0,15.209,15.2489,15.199,15.2489,3100.0
2006-02-14 15:35:00,15.29,15.33,15.28,15.33,4800.0,15.2489,15.2888,15.2389,15.2888,4800.0
2006-02-14 15:40:00,15.33,15.35,15.31,15.31,3100.0,15.2888,15.3087,15.2688,15.2688,3100.0
2006-02-14 15:45:00,15.31,15.31,15.2,15.25,10200.0,15.2688,15.2688,15.1591,15.209,10200.0
2006-02-14 15:50:00,15.26,15.27,15.25,15.26,5800.0,15.2189,15.2289,15.209,15.2189,5800.0
2006-02-14 15:55:00,15.27,15.31,15.26,15.29,7500.0,15.2289,15.2688,15.2189,15.2489,7500.0
2006-02-15 09:30:00,15.24,15.26,15.19,15.19,2500.0,15.199,15.2189,15.1491,15.1491,2500.0
2006-02-15 09:35:00,15.24,15.24,15.19,15.23,1800.0,15.199,15.199,15.1491,15.189,1800.0
2006-02-15 09:40:00,15.19,15.19,15.08,15.08,2000.0,15.1491,15.1491,15.0394,15.0394,2000.0
2006-02-15 09:45:00,15.07,15.07,15.02,15.04,400.0,15.0295,15.0295,14.9796,14.9995,400.0
2006-02-15 09:50:00,15.08,15.11,15.07,15.11,400.0,15.0394,15.0694,15.0295,15.0694,400.0
2006-02-15 09:55:00,15.11,15.19,15.11,15.19,1200.0,15.0694,15.1491,15.0694,15.1491,1200.0
2006-02-15 10:00:00,15.16,15.16,15.09,15.16,1000.0,15.1192,15.1192,15.0494,15.1192,1000.0
2006-02-15 10:05:00,15.16,15.23,15.12,15.23,2000.0,15.1192,15.189,15.0793,15.189,2000.0
2006-02-15 10:10:00,15.24,15.47,15.24,15.47,3200.0,15.199,15.4284,15.199,15.4284,3200.0
2006-02-15 10:15:00,15.48,15.57,15.45,15.55,11000.0,15.4384,15.5281,15.4084,15.5082,11000.0
2006-02-15 10:20:00,15.55,15.57,15.55,15.55,4200.0,15.5082,15.5281,15.5082,15.5082,4200.0
2006-02-15 10:25:00,15.55,15.57,15.54,15.54,7600.0,15.5082,15.5281,15.4982,15.4982,7600.0
2006-02-15 10:30:00,15.57,15.59,15.56,15.58,1100.0,15.5281,15.5481,15.5181,15.5381,1100.0
2006-02-15 10:35:00,15.59,15.59,15.51,15.54,1400.0,15.5481,15.5481,15.4683,15.4982,1400.0
2006-02-15 10:40:00,15.52,15.57,15.52,15.56,3400.0,15.4782,15.5281,15.4782,15.5181,3400.0
2006-02-15 10:45:00,15.56,15.59,15.56,15.59,3000.0,15.5181,15.5481,15.5181,15.5481,3000.0
2006-02-15 10:50:00,15.61,15.65,15.6,15.65,1600.0,15.568,15.6079,15.558,15.6079,1600.0
2006-02-15 10:55:00,15.63,15.63,15.58,15.58,4200.0,15.588,15.588,15.5381,15.5381,4200.0
2006-02-15 11:00:00,15.58,15.59,15.58,15.58,800.0,15.5381,15.5481,15.5381,15.5381,800.0
2006-02-15 11:05:00,15.58,15.58,15.52,15.52,1300.0,15.5381,15.5381,15.4782,15.4782,1300.0
2006-02-15 11:10:00,15.52,15.54,15.48,15.52,5900.0,15.4782,15.4982,15.4384,15.4782,5900.0
2006-02-15 11:15:00,15.51,15.53,15.41,15.48,9100.0,15.4683,15.4882,15.3685,15.4384,9100.0
2006-02-15 11:20:00,15.49,15.49,15.47,15.47,1000.0,15.4483,15.4483,15.4284,15.4284,1000.0
2006-02-15 11:25:00,15.47,15.48,15.47,15.47,500.0,15.4284,15.4384,15.4284,15.4284,500.0
2006-02-15 11:30:00,15.42,15.42,15.32,15.4,2600.0,15.3785,15.3785,15.2788,15.3586,2600.0
2006-02-15 11:35:00,15.4,15.4,15.39,15.4,700.0,15.3586,15.3586,15.3486,15.3586,700.0
2006-02-15 11:40:00,15.4,15.42,15.4,15.42,1200.0,15.3586,15.3785,15.3586,15.3785,1200.0
2006-02-15 11:45:00,15.41,15.43,15.4,15.41,2200.0,15.3685,15.3885,15.3586,15.3685,2200.0
2006-02-15 11:50:00,15.41,15.41,15.4,15.4,1100.0,15.3685,15.3685,15.3586,15.3586,1100.0
2006-02-15 11:55:00,15.4,15.4,15.39,15.39,500.0,15.3586,15.3586,15.3486,15.3486,500.0
2006-02-15 12:00:00,15.39,15.39,15.38,15.38,1000.0,15.3486,15.3486,15.3386,15.3386,1000.0
2006-02-15 12:05:00,15.4,15.4,15.39,15.39,300.0,15.3586,15.3586,15.3486,15.3486,300.0
2006-02-15 12:10:00,15.4,15.4,15.38,15.38,1600.0,15.3586,15.3586,15.3386,15.3386,1600.0
2006-02-15 12:15:00,15.39,15.39,15.38,15.38,500.0,15.3486,15.3486,15.3386,15.3386,500.0
2006-02-15 12:20:00,15.39,15.4,15.39,15.39,300.0,15.3486,15.3586,15.3486,15.3486,300.0
2006-02-15 12:25:00,15.39,15.39,15.39,15.39,200.0,15.3486,15.3486,15.3486,15.3486,200.0
2006-02-15 12:30:00,15.39,15.39,15.38,15.38,600.0,15.3486,15.3486,15.3386,15.3386,600.0
2006-02-15 12:35:00,15.39,15.39,15.38,15.38,1500.0,15.3486,15.3486,15.3386,15.3386,1500.0
2006-02-15 12:40:00,15.39,15.4,15.39,15.39,1100.0,15.3486,15.3586,15.3486,15.3486,1100.0
2006-02-15 12:45:00,15.39,15.39,15.38,15.39,600.0,15.3486,15.3486,15.3386,15.3486,600.0
2006-02-15 12:50:00,15.39,15.39,15.39,15.39,200.0,15.3486,15.3486,15.3486,15.3486,200.0
2006-02-15 12:55:00,15.4,15.4,15.38,15.38,1500.0,15.3586,15.3586,15.3386,15.3386,1500.0
2006-02-15 13:00:00,15.38,15.4,15.38,15.39,2900.0,15.3386,15.3586,15.3386,15.3486,2900.0
2006-02-15 13:05:00,15.4,15.4,15.35,15.35,1700.0,15.3586,15.3586,15.3087,15.3087,1700.0
2006-02-15 13:10:00,15.38,15.38,15.38,15.38,300.0,15.3386,15.3386,15.3386,15.3386,300.0
2006-02-15 13:15:00,15.37,15.4,15.37,15.4,900.0,15.3287,15.3586,15.3287,15.3586,900.0
2006-02-15 13:20:00,15.39,15.39,15.39,15.39,100.0,15.3486,15.3486,15.3486,15.3486,100.0
2006-02-15 13:25:00,15.39,15.4,15.38,15.39,600.0,15.3486,15.3586,15.3386,15.3486,600.0
2006-02-15 13:30:00,15.4,15.4,15.4,15.4,700.0,15.3586,15.3586,15.3586,15.3586,700.0
2006-02-15 13:35:00,15.4,15.46,15.4,15.46,900.0,15.3586,15.4184,15.3586,15.4184,900.0
2006-02-15 13:40:00,15.46,15.49,15.46,15.49,300.0,15.4184,15.4483,15.4184,15.4483,300.0
2006-02-15 13:45:00,15.5,15.5,15.5,15.5,100.0,15.4583,15.4583,15.4583,15.4583,100.0
2006-02-15 13:50:00,15.53,15.6,15.53,15.6,700.0,15.4882,15.558,15.4882,15.558,700.0
2006-02-15 13:55:00,15.58,15.61,15.58,15.61,700.0,15.5381,15.568,15.5381,15.568,700.0
2006-02-15 14:00:00,15.62,15.62,15.61,15.61,400.0,15.578,15.578,15.568,15.568,400.0
2006-02-15 14:05:00,15.61,15.61,15.54,15.55,1700.0,15.568,15.568,15.4982,15.5082,1700.0
2006-02-15 14:10:00,15.55,15.55,15.55,15.55,1800.0,15.5082,15.5082,15.5082,15.5082,1800.0
2006-02-15 14:15:00,15.55,15.55,15.54,15.55,1300.0,15.5082,15.5082,15.4982,15.5082,1300.0
2006-02-15 14:20:00,15.55,15.55,15.54,15.55,3000.0,15.5082,15.5082,15.4982,15.5082,3000.0
2006-02-15 14:25:00,15.55,15.55,15.54,15.55,1600.0,15.5082,15.5082,15.4982,15.5082,1600.0
2006-02-15 14:30:00,15.54,15.55,15.54,15.54,900.0,15.4982,15.5082,15.4982,15.4982,900.0
2006-02-15 14:35:00,15.54,15.54,15.54,15.54,800.0,15.4982,15.4982,15.4982,15.4982,800.0
2006-02-15 14:40:00,15.54,15.55,15.54,15.55,500.0,15.4982,15.5082,15.4982,15.5082,500.0
2006-02-15 14:45:00,15.55,15.55,15.54,15.55,300.0,15.5082,15.5082,15.4982,15.5082,300.0
2006-02-15 14:50:00,15.54,15.54,15.52,15.52,1700.0,15.4982,15.4982,15.4782,15.4782,1700.0
2006-02-15 14:55:00,15.53,15.53,15.5,15.5,4800.0,15.4882,15.4882,15.4583,15.4583,4800.0
2006-02-15 15:00:00,15.51,15.51,15.42,15.42,1700.0,15.4683,15.4683,15.3785,15.3785,1700.0
2006-02-15 15:05:00,15.42,15.44,15.4,15.4,4800.0,15.3785,15.3985,15.3586,15.3586,4800.0
2006-02-15 15:10:00,15.4,15.4,15.26,15.27,5100.0,15.3586,15.3586,15.2189,15.2289,5100.0
2006-02-15 15:15:00,15.28,15.32,15.28,15.31,1000.0,15.2389,15.2788,15.2389,15.2688,1000.0
2006-02-15 15:20:00,15.31,15.32,15.3,15.32,800.0,15.2688,15.2788,15.2588,15.2788,800.0
2006-02-15 15:25:00,15.32,15.33,15.31,15.33,900.0,15.2788,15.2888,15.2688,15.2888,900.0
2006-02-15 15:30:00,15.33,15.47,15.33,15.47,3900.0,15.2888,15.4284,15.2888,15.4284,3900.0
2006-02-15 15:35:00,15.51,15.53,15.46,15.47,8000.0,15.4683,15.4882,15.4184,15.4284,8000.0
2006-02-15 15:40:00,15.46,15.46,15.39,15.44,5900.0,15.4184,15.4184,15.3486,15.3985,5900.0
2006-02-15 15:45:00,15.45,15.55,15.45,15.54,2200.0,15.4084,15.5082,15.4084,15.4982,2200.0
2006-02-15 15:50:00,15.55,15.55,15.5,15.5,10200.0,15.5082,15.5082,15.4583,15.4583,10200.0
2006-02-15 15:55:00,15.5,15.59,15.5,15.57,10200.0,15.4583,15.5481,15.4583,15.5281,10200.0
2006-02-16 09:30:00,15.61,15.71,15.61,15.7,3400.0,15.568,15.6677,15.568,15.6578,3400.0
2006-02-16 09:35:00,15.7,15.79,15.7,15.76,6200.0,15.6578,15.7475,15.6578,15.7176,6200.0
2006-02-16 09:40:00,15.79,15.79,15.7,15.7,6200.0,15.7475,15.7475,15.6578,15.6578,6200.0
2006-02-16 09:45:00,15.74,15.74,15.71,15.72,400.0,15.6977,15.6977,15.6677,15.6777,400.0
2006-02-16 09:50:00,15.7,15.74,15.7,15.74,1000.0,15.6578,15.6977,15.6578,15.6977,1000.0
2006-02-16 09:55:00,15.74,15.74,15.7,15.71,800.0,15.6977,15.6977,15.6578,15.6677,800.0
2006-02-16 10:00:00,15.7,15.72,15.67,15.67,2300.0,15.6578,15.6777,15.6278,15.6278,2300.0
2006-02-16 10:05:00,15.65,15.65,15.59,15.59,1200.0,15.6079,15.6079,15.5481,15.5481,1200.0
2006-02-16 10:10:00,15.66,15.67,15.65,15.67,2400.0,15.6179,15.6278,15.6079,15.6278,2400.0
2006-02-16 10:15:00,15.66,15.66,15.65,15.65,400.0,15.6179,15.6179,15.6079,15.6079,400.0
2006-02-16 10:20:00,15.66,15.67,15.66,15.67,200.0,15.6179,15.6278,15.6179,15.6278,200.0
2006-02-16 10:25:00,15.65,15.65,15.52,15.52,4300.0,15.6079,15.6079,15.4782,15.4782,4300.0
2006-02-16 10:30:00,15.52,15.52,15.41,15.41,7800.0,15.4782,15.4782,15.3685,15.3685,7800.0
2006-02-16 10:35:00,15.42,15.42,15.25,15.29,7800.0,15.3785,15.3785,15.209,15.2489,7800.0
2006-02-16 10:40:00,15.31,15.31,15.28,15.28,1000.0,15.2688,15.2688,15.2389,15.2389,1000.0
2006-02-16 10:45:00,15.3,15.33,15.3,15.33,900.0,15.2588,15.2888,15.2588,15.2888,900.0
2006-02-16 10:50:00,15.38,15.39,15.37,15.38,1200.0,15.3386,15.3486,15.3287,15.3386,1200.0
2006-02-16 10:55:00,15.38,15.39,15.38,15.39,700.0,15.3386,15.3486,15.3386,15.3486,700.0
2006-02-16 11:00:00,15.41,15.49,15.4,15.48,2800.0,15.3685,15.4483,15.3586,15.4384,2800.0
2006-02-16 11:05:00,15.49,15.5,15.48,15.48,1400.0,15.4483,15.4583,15.4384,15.4384,1400.0
2006-02-16 11:10:00,15.48,15.48,15.44,15.46,4400.0,15.4384,15.4384,15.3985,15.4184,4400.0
2006-02-16 11:15:00,15.47,15.47,15.42,15.43,1300.0,15.4284,15.4284,15.3785,15.3885,1300.0
2006-02-16 11:20:00,15.43,15.45,15.43,15.45,800.0,15.3885,15.4084,15.3885,15.4084,800.0
2006-02-16 11:25:00,15.44,15.48,15.44,15.48,1200.0,15.3985,15.4384,15.3985,15.4384,1200.0
2006-02-16 11:30:00,15.48,15.48,15.46,15.46,900.0,15.4384,15.4384,15.4184,15.4184,900.0
2006-02-16 11:35:00,15.47,15.48,15.46,15.46,1700.0,15.4284,15.4384,15.4184,15.4184,1700.0
2006-02-16 11:40:00,15.46,15.49,15.46,15.49,1500.0,15.4184,15.4483,15.4184,15.4483,1500.0
2006-02-16 11:45:00,15.48,15.53,15.47,15.53,2100.0,15.4384,15.4882,15.4284,15.4882,2100.0
2006-02-16 11:50:00,15.5,15.63,15.5,15.63,2200.0,15.4583,15.588,15.4583,15.588,2200.0
2006-02-16 11:55:00,15.63,15.63,15.41,15.41,4000.0,15.588,15.588,15.3685,15.3685,4000.0
2006-02-16 12:00:00,15.44,15.44,15.44,15.44,200.0,15.3985,15.3985,15.3985,15.3985,200.0
2006-02-16 12:05:00,15.48,15.48,15.41,15.42,1500.0,15.4384,15.4384,15.3685,15.3785,1500.0
2006-02-16 12:10:00,15.45,15.53,15.45,15.53,900.0,15.4084,15.4882,15.4084,15.4882,900.0
2006-02-16 12:15:00,15.51,15.51,15.51,15.51,200.0,15.4683,15.4683,15.4683,15.4683,200.0
2006-02-16 12:20:00,15.52,15.64,15.52,15.61,4500.0,15.4782,15.5979,15.4782,15.568,4500.0
2006-02-16 12:25:00,15.59,15.61,15.59,15.6,700.0,15.5481,15.568,15.5481,15.558,700.0
2006-02-16 12:30:00,15.63,15.64,15.56,15.59,9700.0,15.588,15.5979,15.5181,15.5481,9700.0
2006-02-16 12:35:00,15.62,15.62,15.58,15.62,1400.0,15.578,15.578,15.5381,15.578,1400.0
2006-02-16 12:40:00,15.6,15.61,15.59,15.59,900.0,15.558,15.568,15.5481,15.5481,900.0
2006-02-16 12:45:00,15.56,15.58,15.52,15.55,1200.0,15.5181,15.5381,15.4782,15.5082,1200.0
2006-02-16 12:50:00,15.52,15.55,15.51,15.54,4600.0,15.4782,15.5082,15.4683,15.4982,4600.0
2006-02-16 12:55:00,15.54,15.55,15.54,15.54,500.0,15.4982,15.5082,15.4982,15.4982,500.0
2006-02-16 13:00:00,15.54,15.56,15.52,15.53,3700.0,15.4982,15.5181,15.4782,15.4882,3700.0
2006-02-16 13:05:00,15.53,15.56,15.53,15.53,3200.0,15.4882,15.5181,15.4882,15.4882,3200.0
2006-02-16 13:10:00,15.52,15.58,15.52,15.58,1300.0,15.4782,15.5381,15.4782,15.5381,1300.0
2006-02-16 13:15:00,15.6,15.61,15.56,15.61,1600.0,15.558,15.568,15.5181,15.568,1600.0
2006-02-16 13:20:00,15.6,15.61,15.59,15.6,1000.0,15.558,15.568,15.5481,15.558,1000.0
2006-02-16 13:25:00,15.6,15.6,15.57,15.58,800.0,15.558,15.558,15.5281,15.5381,800.0
2006-02-16 13:30:00,15.59,15.59,15.54,15.55,1800.0,15.5481,15.5481,15.4982,15.5082,1800.0
2006-02-16 13:35:00,15.55,15.58,15.55,15.58,600.0,15.5082,15.5381,15.5082,15.5381,600.0
2006-02-16 13:40:00,15.58,15.58,15.56,15.56,600.0,15.5381,15.5381,15.5181,15.5181,600.0
2006-02-16 13:45:00,15.56,15.58,15.56,15.58,700.0,15.5181,15.5381,15.5181,15.5381,700.0
2006-02-16 13:50:00,15.58,15.6,15.52,15.52,2200.0,15.5381,15.558,15.4782,15.4782,2200.0
2006-02-16 13:55:00,15.52,15.57,15.52,15.57,1900.0,15.4782,15.5281,15.4782,15.5281,1900.0
2006-02-16 14:00:00,15.57,15.58,15.56,15.58,900.0,15.5281,15.5381,15.5181,15.5381,900.0
2006-02-16 14:05:00,15.57,15.58,15.56,15.57,1200.0,15.5281,15.5381,15.5181,15.5281,1200.0
2006-02-16 14:10:00,15.57,15.58,15.54,15.56,900.0,15.5281,15.5381,15.4982,15.5181,900.0
2006-02-16 14:15:00,15.56,15.58,15.56,15.58,2200.0,15.5181,15.5381,15.5181,15.5381,2200.0
2006-02-16 14:20:00,15.62,15.62,15.59,15.59,2200.0,15.578,15.578,15.5481,15.5481,2200.0
2006-02-16 14:25:00,15.61,15.61,15.59,15.6,700.0,15.568,15.568,15.5481,15.558,700.0
2006-02-16 14:30:00,15.6,15.6,15.5,15.53,6400.0,15.558,15.558,15.4583,15.4882,6400.0
2006-02-16 14:35:00,15.55,15.55,15.53,15.55,1400.0,15.5082,15.5082,15.4882,15.5082,1400.0
2006-02-16 14:40:00,15.53,15.55,15.46,15.49,1300.0,15.4882,15.5082,15.4184,15.4483,1300.0
2006-02-16 14:45:00,15.51,15.54,15.48,15.53,1100.0,15.4683,15.4982,15.4384,15.4882,1100.0
2006-02-16 14:50:00,15.54,15.55,15.53,15.54,1100.0,15.4982,15.5082,15.4882,15.4982,1100.0
2006-02-16 14:55:00,15.55,15.55,15.52,15.54,1400.0,15.5082,15.5082,15.4782,15.4982,1400.0
2006-02-16 15:00:00,15.55,15.6,15.54,15.6,2500.0,15.5082,15.558,15.4982,15.558,2500.0
2006-02-16 15:05:00,15.6,15.61,15.53,15.53,3800.0,15.558,15.568,15.4882,15.4882,3800.0
2006-02-16 15:10:00,15.53,15.56,15.53,15.56,1800.0,15.4882,15.5181,15.4882,15.5181,1800.0
2006-02-16 15:15:00,15.56,15.56,15.54,15.55,2200.0,15.5181,15.5181,15.4982,15.5082,2200.0
2006-02-16 15:20:00,15.55,15.55,15.49,15.53,4600.0,15.5082,15.5082,15.4483,15.4882,4600.0
2006-02-16 15:25:00,15.5,15.52,15.46,15.47,4300.0,15.4583,15.4782,15.4184,15.4284,4300.0
2006-02-16 15:30:00,15.46,15.54,15.46,15.52,4500.0,15.4184,15.4982,15.4184,15.4782,4500.0
2006-02-16 15:35:00,15.54,15.56,15.51,15.56,6600.0,15.4982,15.5181,15.4683,15.5181,6600.0
2006-02-16 15:40:00,15.55,15.6,15.55,15.59,9900.0,15.5082,15.558,15.5082,15.5481,9900.0
2006-02-16 15:45:00,15.6,15.6,15.49,15.49,5400.0,15.558,15.558,15.4483,15.4483,5400.0
2006-02-16 15:50:00,15.49,15.63,15.49,15.63,10800.0,15.4483,15.588,15.4483,15.588,10800.0
2006-02-16 15:55:00,15.65,15.71,15.6,15.71,12400.0,15.6079,15.6677,15.558,15.6677,12400.0
2006-02-17 09:30:00,15.78,15.79,15.62,15.62,21300.0,15.7375,15.7475,15.578,15.578,21300.0
2006-02-17 09:35:00,15.64,15.66,15.63,15.65,3700.0,15.5979,15.6179,15.588,15.6079,3700.0
2006-02-17 09:40:00,15.64,15.64,15.6,15.6,5000.0,15.5979,15.5979,15.558,15.558,5000.0
2006-02-17 09:45:00,15.59,15.6,15.59,15.59,3100.0,15.5481,15.558,15.5481,15.5481,3100.0
2006-02-17 09:50:00,15.6,15.63,15.52,15.52,3600.0,15.558,15.588,15.4782,15.4782,3600.0
2006-02-17 09:55:00,15.52,15.54,15.52,15.53,1300.0,15.4782,15.4982,15.4782,15.4882,1300.0
2006-02-17 10:00:00,15.56,15.57,15.53,15.55,5800.0,15.5181,15.5281,15.4882,15.5082,5800.0
2006-02-17 10:05:00,15.57,15.57,15.4,15.48,4100.0,15.5281,15.5281,15.3586,15.4384,4100.0
2006-02-17 10:10:00,15.48,15.48,15.43,15.44,1100.0,15.4384,15.4384,15.3885,15.3985,1100.0
2006-02-17 10:15:00,15.46,15.49,15.46,15.49,400.0,15.4184,15.4483,15.4184,15.4483,400.0
2006-02-17 10:20:00,15.5,15.51,15.48,15.51,2300.0,15.4583,15.4683,15.4384,15.4683,2300.0
2006-02-17 10:25:00,15.52,15.52,15.49,15.49,1600.0,15.4782,15.4782,15.4483,15.4483,1600.0
2006-02-17 10:30:00,15.5,15.55,15.49,15.5,2100.0,15.4583,15.5082,15.4483,15.4583,2100.0
2006-02-17 10:35:00,15.5,15.51,15.49,15.51,1300.0,15.4583,15.4683,15.4483,15.4683,1300.0
2006-02-17 10:40:00,15.5,15.55,15.5,15.55,1300.0,15.4583,15.5082,15.4583,15.5082,1300.0
2006-02-17 10:45:00,15.55,15.59,15.5,15.59,2900.0,15.5082,15.5481,15.4583,15.5481,2900.0
2006-02-17 10:50:00,15.6,15.62,15.56,15.57,1700.0,15.558,15.578,15.5181,15.5281,1700.0
2006-02-17 10:55:00,15.56,15.58,15.54,15.54,1100.0,15.5181,15.5381,15.4982,15.4982,1100.0
2006-02-17 11:00:00,15.56,15.56,15.51,15.52,2400.0,15.5181,15.5181,15.4683,15.4782,2400.0
2006-02-17 11:05:00,15.55,15.55,15.51,15.52,1700.0,15.5082,15.5082,15.4683,15.4782,1700.0
2006-02-17 11:10:00,15.52,15.54,15.52,15.52,2200.0,15.4782,15.4982,15.4782,15.4782,2200.0
2006-02-17 11:15:00,15.51,15.51,15.45,15.45,5000.0,15.4683,15.4683,15.4084,15.4084,5000.0
2006-02-17 11:20:00,15.45,15.49,15.45,15.45,5600.0,15.4084,15.4483,15.4084,15.4084,5600.0
2006-02-17 11:25:00,15.45,15.46,15.45,15.46,1100.0,15.4084,15.4184,15.4084,15.4184,1100.0
2006-02-17 11:30:00,15.46,15.46,15.45,15.45,9700.0,15.4184,15.4184,15.4084,15.4084,9700.0
2006-02-17 11:35:00,15.45,15.46,15.45,15.45,3300.0,15.4084,15.4184,15.4084,15.4084,3300.0
2006-02-17 11:40:00,15.45,15.45,15.45,15.45,2000.0,15.4084,15.4084,15.4084,15.4084,2000.0
2006-02-17 11:45:00,15.45,15.5,15.45,15.5,5200.0,15.4084,15.4583,15.4084,15.4583,5200.0
2006-02-17 11:50:00,15.5,15.5,15.47,15.47,800.0,15.4583,15.4583,15.4284,15.4284,800.0
2006-02-17 11:55:00,15.46,15.46,15.45,15.45,2600.0,15.4184,15.4184,15.4084,15.4084,2600.0
2006-02-17 12:00:00,15.45,15.49,15.45,15.45,2900.0,15.4084,15.4483,15.4084,15.4084,2900.0
2006-02-17 12:05:00,15.45,15.49,15.45,15.49,1800.0,15.4084,15.4483,15.4084,15.4483,1800.0
2006-02-17 12:10:00,15.49,15.49,15.48,15.49,1100.0,15.4483,15.4483,15.4384,15.4483,1100.0
2006-02-17 12:15:00,15.48,15.48,15.48,15.48,1600.0,15.4384,15.4384,15.4384,15.4384,1600.0
2006-02-17 12:20:00,15.48,15.48,15.48,15.48,300.0,15.4384,15.4384,15.4384,15.4384,300.0
2006-02-17 12:25:00,15.48,15.48,15.46,15.46,2400.0,15.4384,15.4384,15.4184,15.4184,2400.0
2006-02-17 12:30:00,15.46,15.47,15.45,15.45,1300.0,15.4184,15.4284,15.4084,15.4084,1300.0
2006-02-17 12:35:00,15.45,15.46,15.41,15.46,1700.0,15.4084,15.4184,15.3685,15.4184,1700.0
2006-02-17 12:40:00,15.43,15.46,15.43,15.43,1900.0,15.3885,15.4184,15.3885,15.3885,1900.0
2006-02-17 12:45:00,15.43,15.43,15.43,15.43,300.0,15.3885,15.3885,15.3885,15.3885,300.0
2006-02-17 12:50:00,15.42,15.46,15.42,15.46,1600.0,15.3785,15.4184,15.3785,15.4184,1600.0
2006-02-17 12:55:00,15.45,15.46,15.43,15.43,1600.0,15.4084,15.4184,15.3885,15.3885,1600.0
2006-02-17 13:00:00,15.45,15.45,15.41,15.45,1900.0,15.4084,15.4084,15.3685,15.4084,1900.0
2006-02-17 13:05:00,15.44,15.44,15.41,15.42,2400.0,15.3985,15.3985,15.3685,15.3785,2400.0
2006-02-17 13:10:00,15.42,15.42,15.41,15.41,2200.0,15.3785,15.3785,15.3685,15.3685,2200.0
2006-02-17 13:15:00,15.41,15.41,15.41,15.41,600.0,15.3685,15.3685,15.3685,15.3685,600.0
2006-02-17 13:20:00,15.41,15.44,15.41,15.44,1600.0,15.3685,15.3985,15.3685,15.3985,1600.0
2006-02-17 13:25:00,15.43,15.44,15.43,15.43,1000.0,15.3885,15.3985,15.3885,15.3885,1000.0
2006-02-17 13:30:00,15.44,15.44,15.43,15.43,4300.0,15.3985,15.3985,15.3885,15.3885,4300.0
2006-02-17 13:35:00,15.43,15.44,15.43,15.44,2300.0,15.3885,15.3985,15.3885,15.3985,2300.0
2006-02-17 13:40:00,15.44,15.46,15.43,15.46,8500.0,15.3985,15.4184,15.3885,15.4184,8500.0
2006-02-17 13:45:00,15.46,15.49,15.46,15.49,1100.0,15.4184,15.4483,15.4184,15.4483,1100.0
2006-02-17 13:50:00,15.49,15.49,15.47,15.49,1800.0,15.4483,15.4483,15.4284,15.4483,1800.0
2006-02-17 13:55:00,15.5,15.51,15.47,15.51,1500.0,15.4583,15.4683,15.4284,15.4683,1500.0
2006-02-17 14:00:00,15.51,15.51,15.51,15.51,100.0,15.4683,15.4683,15.4683,15.4683,100.0
2006-02-17 14:05:00,15.51,15.51,15.5,15.5,300.0,15.4683,15.4683,15.4583,15.4583,300.0
2006-02-17 14:10:00,15.49,15.49,15.47,15.47,1600.0,15.4483,15.4483,15.4284,15.4284,1600.0
2006-02-17 14:15:00,15.46,15.48,15.46,15.46,1700.0,15.4184,15.4384,15.4184,15.4184,1700.0
2006-02-17 14:20:00,15.46,15.46,15.46,15.46,400.0,15.4184,15.4184,15.4184,15.4184,400.0
2006-02-17 14:25:00,15.46,15.47,15.46,15.47,1500.0,15.4184,15.4284,15.4184,15.4284,1500.0
2006-02-17 14:30:00,15.47,15.49,15.47,15.48,800.0,15.4284,15.4483,15.4284,15.4384,800.0
2006-02-17 14:35:00,15.49,15.49,15.48,15.48,500.0,15.4483,15.4483,15.4384,15.4384,500.0
2006-02-17 14:40:00,15.48,15.49,15.48,15.49,2700.0,15.4384,15.4483,15.4384,15.4483,2700.0
2006-02-17 14:45:00,15.48,15.49,15.46,15.46,2900.0,15.4384,15.4483,15.4184,15.4184,2900.0
2006-02-17 14:50:00,15.47,15.47,15.45,15.45,2300.0,15.4284,15.4284,15.4084,15.4084,2300.0
2006-02-17 14:55:00,15.45,15.46,15.44,15.46,1300.0,15.4084,15.4184,15.3985,15.4184,1300.0
2006-02-17 15:00:00,15.44,15.44,15.41,15.42,2600.0,15.3985,15.3985,15.3685,15.3785,2600.0
2006-02-17 15:05:00,15.41,15.41,15.29,15.31,5800.0,15.3685,15.3685,15.2489,15.2688,5800.0
2006-02-17 15:10:00,15.31,15.33,15.23,15.23,8900.0,15.2688,15.2888,15.189,15.189,8900.0
2006-02-17 15:15:00,15.23,15.24,15.15,15.22,8600.0,15.189,15.199,15.1092,15.1791,8600.0
2006-02-17 15:20:00,15.22,15.22,15.09,15.09,6300.0,15.1791,15.1791,15.0494,15.0494,6300.0
2006-02-17 15:25:00,15.09,15.11,15.04,15.06,15100.0,15.0494,15.0694,14.9995,15.0195,15100.0
2006-02-17 15:30:00,15.05,15.1,15.04,15.05,19600.0,15.0095,15.0594,14.9995,15.0095,19600.0
2006-02-17 15:35:00,15.08,15.08,15.05,15.06,8600.0,15.0394,15.0394,15.0095,15.0195,8600.0
2006-02-17 15:40:00,15.06,15.07,15.04,15.07,9700.0,15.0195,15.0295,14.9995,15.0295,9700.0
2006-02-17 15:45:00,15.06,15.08,15.06,15.08,7300.0,15.0195,15.0394,15.0195,15.0394,7300.0
2006-02-17 15:50:00,15.07,15.08,15.05,15.08,3700.0,15.0295,15.0394,15.0095,15.0394,3700.0
2006-02-17 15:55:00,15.07,15.1,15.05,15.1,12200.0,15.0295,15.0594,15.0095,15.0594,12200.0
2006-02-21 09:30:00,15.06,15.22,14.82,14.84,11000.0,15.0195,15.1791,14.7801,14.8001,11000.0
2006-02-21 09:35:00,15.01,15.13,14.96,15.13,2900.0,14.9696,15.0893,14.9198,15.0893,2900.0
2006-02-21 09:40:00,15.14,15.26,15.14,15.21,3800.0,15.0993,15.2189,15.0993,15.1691,3800.0
2006-02-21 09:45:00,15.24,15.25,15.2,15.23,3600.0,15.199,15.209,15.1591,15.189,3600.0
2006-02-21 09:50:00,15.21,15.25,15.21,15.24,3500.0,15.1691,15.209,15.1691,15.199,3500.0
2006-02-21 09:55:00,15.24,15.25,15.23,15.23,500.0,15.199,15.209,15.189,15.189,500.0
2006-02-21 10:00:00,15.25,15.33,15.22,15.28,13100.0,15.209,15.2888,15.1791,15.2389,13100.0
2006-02-21 10:05:00,15.29,15.29,15.23,15.27,2600.0,15.2489,15.2489,15.189,15.2289,2600.0
2006-02-21 10:10:00,15.22,15.29,15.17,15.22,5300.0,15.1791,15.2489,15.1292,15.1791,5300.0
2006-02-21 10:15:00,15.23,15.23,15.06,15.07,13000.0,15.189,15.189,15.0195,15.0295,13000.0
2006-02-21 10:20:00,15.07,15.07,15.02,15.04,6000.0,15.0295,15.0295,14.9796,14.9995,6000.0
2006-02-21 10:25:00,15.06,15.07,15.03,15.03,2100.0,15.0195,15.0295,14.9896,14.9896,2100.0
2006-02-21 10:30:00,15.03,15.08,15.03,15.07,4100.0,14.9896,15.0394,14.9896,15.0295,4100.0
2006-02-21 10:35:00,15.08,15.09,15.0,15.08,10500.0,15.0394,15.0494,14.9596,15.0394,10500.0
2006-02-21 10:40:00,15.08,15.24,15.08,15.24,6200.0,15.0394,15.199,15.0394,15.199,6200.0
2006-02-21 10:45:00,15.25,15.25,15.21,15.22,1200.0,15.209,15.209,15.1691,15.1791,1200.0
2006-02-21 10:50:00,15.22,15.22,15.21,15.22,900.0,15.1791,15.1791,15.1691,15.1791,900.0
2006-02-21 10:55:00,15.21,15.22,15.2,15.22,1000.0,15.1691,15.1791,15.1591,15.1791,1000.0
2006-02-21 11:00:00,15.2,15.23,15.2,15.23,1600.0,15.1591,15.189,15.1591,15.189,1600.0
2006-02-21 11:05:00,15.23,15.31,15.23,15.29,3700.0,15.189,15.2688,15.189,15.2489,3700.0
2006-02-21 11:10:00,15.31,15.33,15.31,15.32,2000.0,15.2688,15.2888,15.2688,15.2788,2000.0
2006-02-21 11:15:00,15.31,15.41,15.31,15.41,4800.0,15.2688,15.3685,15.2688,15.3685,4800.0
2006-02-21 11:20:00,15.42,15.43,15.4,15.4,6700.0,15.3785,15.3885,15.3586,15.3586,6700.0
2006-02-21 11:25:00,15.41,15.46,15.32,15.39,6400.0,15.3685,15.4184,15.2788,15.3486,6400.0
2006-02-21 11:30:00,15.35,15.39,15.35,15.35,8400.0,15.3087,15.3486,15.3087,15.3087,8400.0
2006-02-21 11:35:00,15.35,15.35,15.35,15.35,2200.0,15.3087,15.3087,15.3087,15.3087,2200.0
2006-02-21 11:40:00,15.35,15.36,15.16,15.16,25900.0,15.3087,15.3187,15.1192,15.1192,25900.0
2006-02-21 11:45:00,15.17,15.32,15.17,15.25,14300.0,15.1292,15.2788,15.1292,15.209,14300.0
2006-02-21 11:50:00,15.25,15.3,15.25,15.3,2800.0,15.209,15.2588,15.209,15.2588,2800.0
2006-02-21 11:55:00,15.3,15.3,15.27,15.3,2500.0,15.2588,15.2588,15.2289,15.2588,2500.0
2006-02-21 12:00:00,15.29,15.32,15.27,15.32,3100.0,15.2489,15.2788,15.2289,15.2788,3100.0
2006-02-21 12:05:00,15.32,15.34,15.31,15.33,2200.0,15.2788,15.2987,15.2688,15.2888,2200.0
2006-02-21 12:10:00,15.33,15.34,15.29,15.29,5200.0,15.2888,15.2987,15.2489,15.2489,5200.0
2006-02-21 12:15:00,15.29,15.3,15.29,15.29,2000.0,15.2489,15.2588,15.2489,15.2489,2000.0
2006-02-21 12:20:00,15.3,15.31,15.3,15.31,1300.0,15.2588,15.2688,15.2588,15.2688,1300.0
2006-02-21 12:25:00,15.3,15.33,15.3,15.33,6200.0,15.2588,15.2888,15.2588,15.2888,6200.0
2006-02-21 12:30:00,15.31,15.33,15.29,15.31,900.0,15.2688,15.2888,15.2489,15.2688,900.0
2006-02-21 12:35:00,15.31,15.32,15.31,15.32,2300.0,15.2688,15.2788,15.2688,15.2788,2300.0
2006-02-21 12:40:00,15.32,15.35,15.32,15.35,1400.0,15.2788,15.3087,15.2788,15.3087,1400.0
2006-02-21 12:45:00,15.36,15.4,15.36,15.4,4600.0,15.3187,15.3586,15.3187,15.3586,4600.0
2006-02-21 12:50:00,15.4,15.4,15.31,15.31,1700.0,15.3586,15.3586,15.2688,15.2688,1700.0
2006-02-21 12:55:00,15.28,15.32,15.28,15.31,2800.0,15.2389,15.2788,15.2389,15.2688,2800.0
2006-02-21 13:00:00,15.3,15.31,15.29,15.31,1100.0,15.2588,15.2688,15.2489,15.2688,1100.0
2006-02-21 13:05:00,15.29,15.4,15.29,15.37,8000.0,15.2489,15.3586,15.2489,15.3287,8000.0
2006-02-21 13:10:00,15.35,15.43,15.35,15.39,10400.0,15.3087,15.3885,15.3087,15.3486,10400.0
2006-02-21 13:15:00,15.4,15.46,15.4,15.44,10800.0,15.3586,15.4184,15.3586,15.3985,10800.0
2006-02-21 13:20:00,15.41,15.41,15.4,15.41,4300.0,15.3685,15.3685,15.3586,15.3685,4300.0
2006-02-21 13:25:00,15.41,15.54,15.41,15.52,5600.0,15.3685,15.4982,15.3685,15.4782,5600.0
2006-02-21 13:30:00,15.52,15.52,15.5,15.5,7200.0,15.4782,15.4782,15.4583,15.4583,7200.0
2006-02-21 13:35:00,15.51,15.51,15.5,15.51,2000.0,15.4683,15.4683,15.4583,15.4683,2000.0
2006-02-21 13:40:00,15.51,15.52,15.5,15.5,6200.0,15.4683,15.4782,15.4583,15.4583,6200.0
2006-02-21 13:45:00,15.52,15.53,15.52,15.52,1500.0,15.4782,15.4882,15.4782,15.4782,1500.0
2006-02-21 13:50:00,15.52,15.52,15.5,15.51,3200.0,15.4782,15.4782,15.4583,15.4683,3200.0
2006-02-21 13:55:00,15.51,15.55,15.51,15.54,4700.0,15.4683,15.5082,15.4683,15.4982,4700.0
2006-02-21 14:00:00,15.53,15.6,15.53,15.59,6300.0,15.4882,15.558,15.4882,15.5481,6300.0
2006-02-21 14:05:00,15.58,15.59,15.51,15.52,4200.0,15.5381,15.5481,15.4683,15.4782,4200.0
2006-02-21 14:10:00,15.53,15.53,15.5,15.5,3500.0,15.4882,15.4882,15.4583,15.4583,3500.0
2006-02-21 14:15:00,15.51,15.52,15.5,15.52,3900.0,15.4683,15.4782,15.4583,15.4782,3900.0
2006-02-21 14:20:00,15.51,15.55,15.5,15.54,2100.0,15.4683,15.5082,15.4583,15.4982,2100.0
2006-02-21 14:25:00,15.53,15.54,15.48,15.5,3200.0,15.4882,15.4982,15.4384,15.4583,3200.0
2006-02-21 14:30:00,15.5,15.51,15.5,15.5,2900.0,15.4583,15.4683,15.4583,15.4583,2900.0
2006-02-21 14:35:00,15.5,15.51,15.39,15.41,19400.0,15.4583,15.4683,15.3486,15.3685,19400.0
2006-02-21 14:40:00,15.4,15.4,15.38,15.39,5100.0,15.3586,15.3586,15.3386,15.3486,5100.0
2006-02-21 14:45:00,15.39,15.42,15.39,15.42,3300.0,15.3486,15.3785,15.3486,15.3785,3300.0
2006-02-21 14:50:00,15.42,15.43,15.38,15.38,2000.0,15.3785,15.3885,15.3386,15.3386,2000.0
2006-02-21 14:55:00,15.41,15.44,15.39,15.41,6300.0,15.3685,15.3985,15.3486,15.3685,6300.0
2006-02-21 15:00:00,15.41,15.41,15.35,15.37,3900.0,15.3685,15.3685,15.3087,15.3287,3900.0
2006-02-21 15:05:00,15.37,15.4,15.36,15.4,5600.0,15.3287,15.3586,15.3187,15.3586,5600.0
2006-02-21 15:10:00,15.39,15.44,15.39,15.42,6300.0,15.3486,15.3985,15.3486,15.3785,6300.0
2006-02-21 15:15:00,15.44,15.44,15.33,15.34,7400.0,15.3985,15.3985,15.2888,15.2987,7400.0
2006-02-21 15:20:00,15.34,15.38,15.34,15.35,4000.0,15.2987,15.3386,15.2987,15.3087,4000.0
2006-02-21 15:25:00,15.36,15.47,15.35,15.47,5900.0,15.3187,15.4284,15.3087,15.4284,5900.0
2006-02-21 15:30:00,15.45,15.46,15.41,15.44,4100.0,15.4084,15.4184,15.3685,15.3985,4100.0
2006-02-21 15:35:00,15.43,15.47,15.42,15.42,3100.0,15.3885,15.4284,15.3785,15.3785,3100.0
2006-02-21 15:40:00,15.43,15.44,15.42,15.44,5600.0,15.3885,15.3985,15.3785,15.3985,5600.0
2006-02-21 15:45:00,15.44,15.48,15.43,15.43,6100.0,15.3985,15.4384,15.3885,15.3885,6100.0
2006-02-21 15:50:00,15.43,15.45,15.35,15.37,14600.0,15.3885,15.4084,15.3087,15.3287,14600.0
2006-02-21 15:55:00,15.36,15.36,15.22,15.28,34000.0,15.3187,15.3187,15.1791,15.2389,34000.0
2006-02-22 09:30:00,15.4,15.4,15.39,15.4,2800.0,15.3586,15.3586,15.3486,15.3586,2800.0
2006-02-22 09:35:00,15.4,15.4,15.33,15.35,2700.0,15.3586,15.3586,15.2888,15.3087,2700.0
2006-02-22 09:40:00,15.34,15.34,15.29,15.29,1500.0,15.2987,15.2987,15.2489,15.2489,1500.0
2006-02-22 09:45:00,15.32,15.32,15.29,15.31,300.0,15.2788,15.2788,15.2489,15.2688,300.0
2006-02-22 09:50:00,15.29,15.29,15.23,15.23,2300.0,15.2489,15.2489,15.189,15.189,2300.0
2006-02-22 09:55:00,15.22,15.27,15.17,15.27,3100.0,15.1791,15.2289,15.1292,15.2289,3100.0
2006-02-22 10:00:00,15.25,15.26,15.24,15.24,4400.0,15.209,15.2189,15.199,15.199,4400.0
2006-02-22 10:05:00,15.26,15.29,15.25,15.28,2000.0,15.2189,15.2489,15.209,15.2389,2000.0
2006-02-22 10:10:00,15.27,15.27,15.25,15.27,900.0,15.2289,15.2289,15.209,15.2289,900.0
2006-02-22 10:15:00,15.25,15.25,15.21,15.22,1900.0,15.209,15.209,15.1691,15.1791,1900.0
2006-02-22 10:20:00,15.22,15.27,15.21,15.27,2800.0,15.1791,15.2289,15.1691,15.2289,2800.0
2006-02-22 10:25:00,15.27,15.27,15.25,15.25,300.0,15.2289,15.2289,15.209,15.209,300.0
2006-02-22 10:30:00,15.27,15.27,15.18,15.18,10100.0,15.2289,15.2289,15.1392,15.1392,10100.0
2006-02-22 10:35:00,15.16,15.16,15.14,15.15,4200.0,15.1192,15.1192,15.0993,15.1092,4200.0
2006-02-22 10:40:00,15.13,15.14,15.06,15.07,2600.0,15.0893,15.0993,15.0195,15.0295,2600.0
2006-02-22 10:45:00,15.06,15.06,15.0,15.01,10600.0,15.0195,15.0195,14.9596,14.9696,10600.0
2006-02-22 10:50:00,15.05,15.12,15.05,15.12,2400.0,15.0095,15.0793,15.0095,15.0793,2400.0
2006-02-22 10:55:00,15.15,15.17,15.15,15.17,1600.0,15.1092,15.1292,15.1092,15.1292,1600.0
2006-02-22 11:00:00,15.19,15.2,15.19,15.19,1200.0,15.1491,15.1591,15.1491,15.1491,1200.0
2006-02-22 11:05:00,15.18,15.18,15.16,15.17,1500.0,15.1392,15.1392,15.1192,15.1292,1500.0
2006-02-22 11:10:00,15.17,15.18,15.17,15.18,1900.0,15.1292,15.1392,15.1292,15.1392,1900.0
2006-02-22 11:15:00,15.18,15.18,15.13,15.13,3300.0,15.1392,15.1392,15.0893,15.0893,3300.0
2006-02-22 11:20:00,15.13,15.21,15.11,15.19,6800.0,15.0893,15.1691,15.0694,15.1491,6800.0
2006-02-22 11:25:00,15.19,15.2,15.19,15.2,2100.0,15.1491,15.1591,15.1491,15.1591,2100.0
2006-02-22 11:30:00,15.2,15.22,15.2,15.22,2500.0,15.1591,15.1791,15.1591,15.1791,2500.0
2006-02-22 11:35:00,15.22,15.22,15.22,15.22,800.0,15.1791,15.1791,15.1791,15.1791,800.0
2006-02-22 11:40:00,15.22,15.24,15.22,15.24,4000.0,15.1791,15.199,15.1791,15.199,4000.0
2006-02-22 11:45:00,15.24,15.26,15.24,15.26,6000.0,15.199,15.2189,15.199,15.2189,6000.0
2006-02-22 11:50:00,15.25,15.25,15.25,15.25,4400.0,15.209,15.209,15.209,15.209,4400.0
2006-02-22 11:55:00,15.25,15.25,15.25,15.25,1900.0,15.209,15.209,15.209,15.209,1900.0
2006-02-22 12:00:00,15.25,15.25,15.22,15.22,1600.0,15.209,15.209,15.1791,15.1791,1600.0
2006-02-22 12:05:00,15.23,15.24,15.23,15.24,900.0,15.189,15.199,15.189,15.199,900.0
2006-02-22 12:10:00,15.24,15.26,15.24,15.26,13800.0,15.199,15.2189,15.199,15.2189,13800.0
2006-02-22 12:15:00,15.27,15.29,15.27,15.29,1000.0,15.2289,15.2489,15.2289,15.2489,1000.0
2006-02-22 12:20:00,15.25,15.29,15.24,15.28,1900.0,15.209,15.2489,15.199,15.2389,1900.0
2006-02-22 12:25:00,15.28,15.28,15.25,15.25,3900.0,15.2389,15.2389,15.209,15.209,3900.0
2006-02-22 12:30:00,15.26,15.28,15.25,15.26,40200.0,15.2189,15.2389,15.209,15.2189,40200.0
2006-02-22 12:35:00,15.27,15.29,15.26,15.27,11300.0,15.2289,15.2489,15.2189,15.2289,11300.0
2006-02-22 12:40:00,15.27,15.27,15.27,15.27,6000.0,15.2289,15.2289,15.2289,15.2289,6000.0
2006-02-22 12:45:00,15.26,15.26,15.23,15.25,1400.0,15.2189,15.2189,15.189,15.209,1400.0
2006-02-22 12:50:00,15.24,15.24,15.21,15.22,1300.0,15.199,15.199,15.1691,15.1791,1300.0
2006-02-22 12:55:00,15.22,15.22,15.2,15.2,1200.0,15.1791,15.1791,15.1591,15.1591,1200.0
2006-02-22 13:00:00,15.2,15.22,15.2,15.22,7900.0,15.1591,15.1791,15.1591,15.1791,7900.0
2006-02-22 13:05:00,15.23,15.23,15.2,15.2,1400.0,15.189,15.189,15.1591,15.1591,1400.0
2006-02-22 13:10:00,15.21,15.21,15.2,15.2,2100.0,15.1691,15.1691,15.1591,15.1591,2100.0
2006-02-22 13:15:00,15.2,15.2,15.2,15.2,300.0,15.1591,15.1591,15.1591,15.1591,300.0
2006-02-22 13:20:00,15.2,15.2,15.2,15.2,400.0,15.1591,15.1591,15.1591,15.1591,400.0
2006-02-22 13:25:00,15.19,15.21,15.19,15.2,1800.0,15.1491,15.1691,15.1491,15.1591,1800.0
2006-02-22 13:30:00,15.2,15.21,15.19,15.19,1100.0,15.1591,15.1691,15.1491,15.1491,1100.0
2006-02-22 13:35:00,15.2,15.2,15.18,15.18,6600.0,15.1591,15.1591,15.1392,15.1392,6600.0
2006-02-22 13:40:00,15.18,15.18,15.12,15.14,8100.0,15.1392,15.1392,15.0793,15.0993,8100.0
2006-02-22 13:45:00,15.14,15.14,15.03,15.09,12100.0,15.0993,15.0993,14.9896,15.0494,12100.0
2006-02-22 13:50:00,15.09,15.12,15.09,15.1,1600.0,15.0494,15.0793,15.0494,15.0594,1600.0
2006-02-22 13:55:00,15.1,15.1,15.1,15.1,100.0,15.0594,15.0594,15.0594,15.0594,100.0
2006-02-22 14:00:00,15.1,15.11,15.1,15.11,4200.0,15.0594,15.0694,15.0594,15.0694,4200.0
2006-02-22 14:05:00,15.11,15.12,15.11,15.12,600.0,15.0694,15.0793,15.0694,15.0793,600.0
2006-02-22 14:10:00,15.11,15.11,15.07,15.09,2200.0,15.0694,15.0694,15.0295,15.0494,2200.0
2006-02-22 14:15:00,15.09,15.09,15.03,15.06,5000.0,15.0494,15.0494,14.9896,15.0195,5000.0
2006-02-22 14:20:00,15.07,15.09,15.07,15.09,1800.0,15.0295,15.0494,15.0295,15.0494,1800.0
2006-02-22 14:25:00,15.09,15.09,15.08,15.08,3500.0,15.0494,15.0494,15.0394,15.0394,3500.0
2006-02-22 14:30:00,15.07,15.07,15.04,15.04,800.0,15.0295,15.0295,14.9995,14.9995,800.0
2006-02-22 14:35:00,15.04,15.05,14.98,15.0,15900.0,14.9995,15.0095,14.9397,14.9596,15900.0
2006-02-22 14:40:00,15.01,15.08,15.01,15.07,6000.0,14.9696,15.0394,14.9696,15.0295,6000.0
2006-02-22 14:45:00,15.07,15.07,15.04,15.04,800.0,15.0295,15.0295,14.9995,14.9995,800.0
2006-02-22 14:50:00,15.05,15.06,15.03,15.06,5500.0,15.0095,15.0195,14.9896,15.0195,5500.0
2006-02-22 14:55:00,15.06,15.07,15.04,15.05,7400.0,15.0195,15.0295,14.9995,15.0095,7400.0
2006-02-22 15:00:00,15.05,15.07,15.04,15.07,6600.0,15.0095,15.0295,14.9995,15.0295,6600.0
2006-02-22 15:05:00,15.07,15.1,15.05,15.1,5900.0,15.0295,15.0594,15.0095,15.0594,5900.0
2006-02-22 15:10:00,15.09,15.14,15.09,15.14,6700.0,15.0494,15.0993,15.0494,15.0993,6700.0
2006-02-22 15:15:00,15.15,15.15,15.07,15.09,15300.0,15.1092,15.1092,15.0295,15.0494,15300.0
2006-02-22 15:20:00,15.1,15.1,15.05,15.08,9000.0,15.0594,15.0594,15.0095,15.0394,9000.0
2006-02-22 15:25:00,15.08,15.09,15.07,15.07,7600.0,15.0394,15.0494,15.0295,15.0295,7600.0
2006-02-22 15:30:00,15.07,15.11,15.07,15.1,13600.0,15.0295,15.0694,15.0295,15.0594,13600.0
2006-02-22 15:35:00,15.1,15.17,15.09,15.14,5700.0,15.0594,15.1292,15.0494,15.0993,5700.0
2006-02-22 15:40:00,15.15,15.16,15.11,15.11,3400.0,15.1092,15.1192,15.0694,15.0694,3400.0
2006-02-22 15:45:00,15.11,15.12,15.03,15.03,5500.0,15.0694,15.0793,14.9896,14.9896,5500.0
2006-02-22 15:50:00,15.02,15.08,15.02,15.08,16700.0,14.9796,15.0394,14.9796,15.0394,16700.0
2006-02-22 15:55:00,15.08,15.16,15.08,15.14,18400.0,15.0394,15.1192,15.0394,15.0993,18400.0
2006-02-23 09:30:00,15.1,15.17,15.04,15.17,2600.0,15.0594,15.1292,14.9995,15.1292,2600.0
2006-02-23 09:35:00,15.16,15.16,15.13,15.14,600.0,15.1192,15.1192,15.0893,15.0993,600.0
2006-02-23 09:40:00,15.13,15.13,15.09,15.09,900.0,15.0893,15.0893,15.0494,15.0494,900.0
2006-02-23 09:45:00,15.1,15.1,15.06,15.06,800.0,15.0594,15.0594,15.0195,15.0195,800.0
2006-02-23 09:50:00,15.06,15.09,15.05,15.09,700.0,15.0195,15.0494,15.0095,15.0494,700.0
2006-02-23 09:55:00,15.05,15.1,15.04,15.07,1800.0,15.0095,15.0594,14.9995,15.0295,1800.0
2006-02-23 10:00:00,15.05,15.1,15.04,15.08,3900.0,15.0095,15.0594,14.9995,15.0394,3900.0
2006-02-23 10:05:00,15.07,15.08,15.06,15.07,2000.0,15.0295,15.0394,15.0195,15.0295,2000.0
2006-02-23 10:10:00,15.07,15.07,15.05,15.07,400.0,15.0295,15.0295,15.0095,15.0295,400.0
2006-02-23 10:15:00,15.06,15.06,15.03,15.04,1000.0,15.0195,15.0195,14.9896,14.9995,1000.0
2006-02-23 10:20:00,15.04,15.04,15.02,15.02,1300.0,14.9995,14.9995,14.9796,14.9796,1300.0
2006-02-23 10:25:00,15.03,15.05,15.02,15.02,1200.0,14.9896,15.0095,14.9796,14.9796,1200.0
2006-02-23 10:30:00,15.01,15.05,15.01,15.05,1900.0,14.9696,15.0095,14.9696,15.0095,1900.0
2006-02-23 10:35:00,15.06,15.07,15.05,15.07,1700.0,15.0195,15.0295,15.0095,15.0295,1700.0
2006-02-23 10:40:00,15.07,15.08,15.07,15.07,1400.0,15.0295,15.0394,15.0295,15.0295,1400.0
2006-02-23 10:45:00,15.07,15.08,15.07,15.07,1100.0,15.0295,15.0394,15.0295,15.0295,1100.0
2006-02-23 10:50:00,15.07,15.07,15.04,15.04,1000.0,15.0295,15.0295,14.9995,14.9995,1000.0
2006-02-23 10:55:00,15.04,15.04,15.03,15.03,700.0,14.9995,14.9995,14.9896,14.9896,700.0
2006-02-23 11:00:00,15.03,15.03,15.01,15.01,700.0,14.9896,14.9896,14.9696,14.9696,700.0
2006-02-23 11:05:00,15.03,15.03,15.0,15.01,700.0,14.9896,14.9896,14.9596,14.9696,700.0
2006-02-23 11:10:00,15.0,15.02,15.0,15.01,9300.0,14.9596,14.9796,14.9596,14.9696,9300.0
2006-02-23 11:15:00,15.01,15.02,14.99,15.0,3000.0,14.9696,14.9796,14.9497,14.9596,3000.0
2006-02-23 11:20:00,15.01,15.01,14.98,14.99,2500.0,14.9696,14.9696,14.9397,14.9497,2500.0
2006-02-23 11:25:00,15.0,15.01,14.97,14.97,2700.0,14.9596,14.9696,14.9297,14.9297,2700.0
2006-02-23 11:30:00,15.0,15.03,14.99,15.02,3300.0,14.9596,14.9896,14.9497,14.9796,3300.0
2006-02-23 11:35:00,15.02,15.02,15.01,15.01,900.0,14.9796,14.9796,14.9696,14.9696,900.0
2006-02-23 11:40:00,15.01,15.06,15.01,15.06,1500.0,14.9696,15.0195,14.9696,15.0195,1500.0
2006-02-23 11:45:00,15.04,15.04,15.04,15.04,200.0,14.9995,14.9995,14.9995,14.9995,200.0
2006-02-23 11:50:00,15.05,15.05,15.02,15.02,400.0,15.0095,15.0095,14.9796,14.9796,400.0
2006-02-23 11:55:00,15.03,15.04,15.02,15.03,1200.0,14.9896,14.9995,14.9796,14.9896,1200.0
2006-02-23 12:00:00,15.01,15.05,15.01,15.02,2600.0,14.9696,15.0095,14.9696,14.9796,2600.0
2006-02-23 12:05:00,15.03,15.03,15.03,15.03,100.0,14.9896,14.9896,14.9896,14.9896,100.0
2006-02-23 12:10:00,15.02,15.02,15.01,15.01,600.0,14.9796,14.9796,14.9696,14.9696,600.0
2006-02-23 12:15:00,15.01,15.01,15.0,15.0,1200.0,14.9696,14.9696,14.9596,14.9596,1200.0
2006-02-23 12:20:00,15.0,15.01,14.98,14.98,1000.0,14.9596,14.9696,14.9397,14.9397,1000.0
2006-02-23 12:25:00,15.0,15.01,14.99,15.0,1300.0,14.9596,14.9696,14.9497,14.9596,1300.0
2006-02-23 12:30:00,15.01,15.02,14.99,15.02,1500.0,14.9696,14.9796,14.9497,14.9796,1500.0
2006-02-23 12:35:00,15.02,15.02,15.02,15.02,100.0,14.9796,14.9796,14.9796,14.9796,100.0
2006-02-23 12:40:00,15.03,15.03,15.0,15.01,1100.0,14.9896,14.9896,14.9596,14.9696,1100.0
2006-02-23 12:45:00,15.01,15.01,15.0,15.01,400.0,14.9696,14.9696,14.9596,14.9696,400.0
2006-02-23 12:50:00,15.01,15.02,14.98,15.0,42400.0,14.9696,14.9796,14.9397,14.9596,42400.0
2006-02-23 12:55:00,15.0,15.01,14.99,14.99,800.0,14.9596,14.9696,14.9497,14.9497,800.0
2006-02-23 13:00:00,14.99,15.0,14.98,15.0,30300.0,14.9497,14.9596,14.9397,14.9596,30300.0
2006-02-23 13:05:00,14.98,15.0,14.98,14.99,1200.0,14.9397,14.9596,14.9397,14.9497,1200.0
2006-02-23 13:10:00,14.99,14.99,14.94,14.99,3200.0,14.9497,14.9497,14.8998,14.9497,3200.0
2006-02-23 13:15:00,14.98,15.0,14.98,15.0,2200.0,14.9397,14.9596,14.9397,14.9596,2200.0
2006-02-23 13:20:00,15.0,15.02,15.0,15.01,4000.0,14.9596,14.9796,14.9596,14.9696,4000.0
2006-02-23 13:25:00,15.02,15.02,14.98,14.99,2400.0,14.9796,14.9796,14.9397,14.9497,2400.0
2006-02-23 13:30:00,14.98,15.01,14.98,15.0,2400.0,14.9397,14.9696,14.9397,14.9596,2400.0
2006-02-23 13:35:00,14.99,15.0,14.98,14.99,2800.0,14.9497,14.9596,14.9397,14.9497,2800.0
2006-02-23 13:40:00,14.99,15.01,14.99,15.0,1300.0,14.9497,14.9696,14.9497,14.9596,1300.0
2006-02-23 13:45:00,15.0,15.0,14.99,14.99,1100.0,14.9596,14.9596,14.9497,14.9497,1100.0
2006-02-23 13:50:00,14.99,14.99,14.98,14.99,1800.0,14.9497,14.9497,14.9397,14.9497,1800.0
2006-02-23 13:55:00,14.99,14.99,14.98,14.99,1200.0,14.9497,14.9497,14.9397,14.9497,1200.0
2006-02-23 14:00:00,14.99,14.99,14.98,14.99,3400.0,14.9497,14.9497,14.9397,14.9497,3400.0
2006-02-23 14:05:00,14.99,14.99,14.98,14.98,4900.0,14.9497,14.9497,14.9397,14.9397,4900.0
2006-02-23 14:10:00,14.99,14.99,14.98,14.99,3100.0,14.9497,14.9497,14.9397,14.9497,3100.0
2006-02-23 14:15:00,14.98,14.99,14.96,14.99,12400.0,14.9397,14.9497,14.9198,14.9497,12400.0
2006-02-23 14:20:00,14.98,14.98,14.97,14.97,1700.0,14.9397,14.9397,14.9297,14.9297,1700.0
2006-02-23 14:25:00,14.97,15.01,14.97,15.0,3100.0,14.9297,14.9696,14.9297,14.9596,3100.0
2006-02-23 14:30:00,15.01,15.02,15.01,15.01,2600.0,14.9696,14.9796,14.9696,14.9696,2600.0
2006-02-23 14:35:00,15.02,15.1,15.02,15.06,4700.0,14.9796,15.0594,14.9796,15.0195,4700.0
2006-02-23 14:40:00,15.07,15.12,15.05,15.09,4200.0,15.0295,15.0793,15.0095,15.0494,4200.0
2006-02-23 14:45:00,15.08,15.1,15.07,15.09,3900.0,15.0394,15.0594,15.0295,15.0494,3900.0
2006-02-23 14:50:00,15.09,15.09,15.04,15.04,900.0,15.0494,15.0494,14.9995,14.9995,900.0
2006-02-23 14:55:00,15.05,15.05,15.0,15.02,2800.0,15.0095,15.0095,14.9596,14.9796,2800.0
2006-02-23 15:00:00,15.02,15.03,15.01,15.02,2500.0,14.9796,14.9896,14.9696,14.9796,2500.0
2006-02-23 15:05:00,15.02,15.03,15.01,15.01,2200.0,14.9796,14.9896,14.9696,14.9696,2200.0
2006-02-23 15:10:00,15.0,15.08,15.0,15.02,2300.0,14.9596,15.0394,14.9596,14.9796,2300.0
2006-02-23 15:15:00,15.03,15.04,15.03,15.04,800.0,14.9896,14.9995,14.9896,14.9995,800.0
2006-02-23 15:20:00,15.04,15.05,15.0,15.0,1300.0,14.9995,15.0095,14.9596,14.9596,1300.0
2006-02-23 15:25:00,15.02,15.03,15.02,15.03,2900.0,14.9796,14.9896,14.9796,14.9896,2900.0
2006-02-23 15:30:00,15.04,15.05,15.04,15.04,1600.0,14.9995,15.0095,14.9995,14.9995,1600.0
2006-02-23 15:35:00,15.03,15.05,15.0,15.02,4200.0,14.9896,15.0095,14.9596,14.9796,4200.0
2006-02-23 15:40:00,15.01,15.02,15.0,15.01,4600.0,14.9696,14.9796,14.9596,14.9696,4600.0
2006-02-23 15:45:00,15.01,15.01,15.0,15.01,4200.0,14.9696,14.9696,14.9596,14.9696,4200.0
2006-02-23 15:50:00,15.0,15.04,15.0,15.03,5600.0,14.9596,14.9995,14.9596,14.9896,5600.0
2006-02-23 15:55:00,15.03,15.06,15.01,15.01,4600.0,14.9896,15.0195,14.9696,14.9696,4600.0
2006-02-24 09:30:00,15.0,15.04,15.0,15.0,2300.0,14.9596,14.9995,14.9596,14.9596,2300.0
2006-02-24 09:35:00,15.0,15.07,15.0,15.07,1100.0,14.9596,15.0295,14.9596,15.0295,1100.0
2006-02-24 09:40:00,15.07,15.08,15.05,15.07,1200.0,15.0295,15.0394,15.0095,15.0295,1200.0
2006-02-24 09:45:00,15.1,15.15,15.07,15.12,2800.0,15.0594,15.1092,15.0295,15.0793,2800.0
2006-02-24 09:50:00,15.13,15.15,15.08,15.1,1500.0,15.0893,15.1092,15.0394,15.0594,1500.0
2006-02-24 09:55:00,15.1,15.1,15.07,15.09,300.0,15.0594,15.0594,15.0295,15.0494,300.0
2006-02-24 10:00:00,15.08,15.22,15.08,15.22,1900.0,15.0394,15.1791,15.0394,15.1791,1900.0
2006-02-24 10:05:00,15.23,15.27,15.18,15.19,2500.0,15.189,15.2289,15.1392,15.1491,2500.0
2006-02-24 10:10:00,15.19,15.21,15.17,15.21,5300.0,15.1491,15.1691,15.1292,15.1691,5300.0
2006-02-24 10:15:00,15.22,15.23,15.17,15.17,6800.0,15.1791,15.189,15.1292,15.1292,6800.0
2006-02-24 10:20:00,15.2,15.41,15.2,15.41,19400.0,15.1591,15.3685,15.1591,15.3685,19400.0
2006-02-24 10:25:00,15.41,15.55,15.23,15.5,33600.0,15.3685,15.5082,15.189,15.4583,33600.0
2006-02-24 10:30:00,15.5,15.54,15.49,15.54,12400.0,15.4583,15.4982,15.4483,15.4982,12400.0
2006-02-24 10:35:00,15.54,15.59,15.51,15.51,5500.0,15.4982,15.5481,15.4683,15.4683,5500.0
2006-02-24 10:40:00,15.48,15.5,15.28,15.35,7000.0,15.4384,15.4583,15.2389,15.3087,7000.0
2006-02-24 10:45:00,15.4,15.46,15.37,15.43,13200.0,15.3586,15.4184,15.3287,15.3885,13200.0
2006-02-24 10:50:00,15.45,15.57,15.45,15.57,26400.0,15.4084,15.5281,15.4084,15.5281,26400.0
2006-02-24 10:55:00,15.51,15.71,15.5,15.64,20400.0,15.4683,15.6677,15.4583,15.5979,20400.0
2006-02-24 11:00:00,15.64,15.83,15.63,15.76,44000.0,15.5979,15.7874,15.588,15.7176,44000.0
2006-02-24 11:05:00,15.74,15.74,15.7,15.72,4700.0,15.6977,15.6977,15.6578,15.6777,4700.0
2006-02-24 11:10:00,15.79,15.8,15.74,15.78,3800.0,15.7475,15.7575,15.6977,15.7375,3800.0
2006-02-24 11:15:00,15.78,15.84,15.77,15.77,5200.0,15.7375,15.7974,15.7276,15.7276,5200.0
2006-02-24 11:20:00,15.8,15.91,15.8,15.9,23000.0,15.7575,15.8672,15.7575,15.8572,23000.0
2006-02-24 11:25:00,15.91,16.01,15.85,15.86,44700.0,15.8672,15.9669,15.8074,15.8173,44700.0
2006-02-24 11:30:00,15.85,15.98,15.8,15.81,28400.0,15.8074,15.937,15.7575,15.7675,28400.0
2006-02-24 11:35:00,15.81,15.81,15.8,15.81,3300.0,15.7675,15.7675,15.7575,15.7675,3300.0
2006-02-24 11:40:00,15.82,15.87,15.82,15.87,1900.0,15.7774,15.8273,15.7774,15.8273,1900.0
2006-02-24 11:45:00,15.87,16.01,15.87,16.0,3300.0,15.8273,15.9669,15.8273,15.957,3300.0
2006-02-24 11:50:00,16.0,16.01,16.0,16.01,3000.0,15.957,15.9669,15.957,15.9669,3000.0
2006-02-24 11:55:00,16.01,16.05,15.98,16.04,27100.0,15.9669,16.0068,15.937,15.9968,27100.0
2006-02-24 12:00:00,16.01,16.05,15.87,15.87,69100.0,15.9669,16.0068,15.8273,15.8273,69100.0
2006-02-24 12:05:00,15.9,15.92,15.85,15.85,4100.0,15.8572,15.8772,15.8074,15.8074,4100.0
2006-02-24 12:10:00,15.84,15.9,15.84,15.9,4600.0,15.7974,15.8572,15.7974,15.8572,4600.0
2006-02-24 12:15:00,15.92,15.93,15.9,15.93,1800.0,15.8772,15.8871,15.8572,15.8871,1800.0
2006-02-24 12:20:00,15.94,16.0,15.94,16.0,2400.0,15.8971,15.957,15.8971,15.957,2400.0
2006-02-24 12:25:00,16.0,16.01,16.0,16.01,900.0,15.957,15.9669,15.957,15.9669,900.0
2006-02-24 12:30:00,16.04,16.04,16.03,16.03,5600.0,15.9968,15.9968,15.9869,15.9869,5600.0
2006-02-24 12:35:00,16.05,16.05,16.04,16.05,2200.0,16.0068,16.0068,15.9968,16.0068,2200.0
2006-02-24 12:40:00,16.04,16.05,16.04,16.05,5800.0,15.9968,16.0068,15.9968,16.0068,5800.0
2006-02-24 12:45:00,16.01,16.04,16.0,16.01,2000.0,15.9669,15.9968,15.957,15.9669,2000.0
2006-02-24 12:50:00,16.03,16.05,16.03,16.05,4400.0,15.9869,16.0068,15.9869,16.0068,4400.0
2006-02-24 12:55:00,16.05,16.05,16.02,16.03,2600.0,16.0068,16.0068,15.9769,15.9869,2600.0
2006-02-24 13:00:00,16.03,16.05,16.03,16.05,2600.0,15.9869,16.0068,15.9869,16.0068,2600.0
2006-02-24 13:05:00,16.05,16.15,16.04,16.11,34700.0,16.0068,16.1066,15.9968,16.0667,34700.0
2006-02-24 13:10:00,16.11,16.15,16.1,16.12,23100.0,16.0667,16.1066,16.0567,16.0766,23100.0
2006-02-24 13:15:00,16.12,16.15,16.12,16.12,4300.0,16.0766,16.1066,16.0766,16.0766,4300.0
2006-02-24 13:20:00,16.13,16.13,16.06,16.11,2100.0,16.0866,16.0866,16.0168,16.0667,2100.0
2006-02-24 13:25:00,16.11,16.11,16.07,16.1,1500.0,16.0667,16.0667,16.0268,16.0567,1500.0
2006-02-24 13:30:00,16.08,16.1,16.02,16.02,26900.0,16.0367,16.0567,15.9769,15.9769,26900.0
2006-02-24 13:35:00,16.01,16.01,15.91,15.91,2600.0,15.9669,15.9669,15.8672,15.8672,2600.0
2006-02-24 13:40:00,15.92,15.98,15.91,15.98,1600.0,15.8772,15.937,15.8672,15.937,1600.0
2006-02-24 13:45:00,15.96,15.96,15.96,15.96,800.0,15.9171,15.9171,15.9171,15.9171,800.0
2006-02-24 13:50:00,15.96,15.96,15.93,15.95,4000.0,15.9171,15.9171,15.8871,15.9071,4000.0
2006-02-24 13:55:00,15.94,15.99,15.87,15.91,2100.0,15.8971,15.947,15.8273,15.8672,2100.0
2006-02-24 14:00:00,15.91,15.96,15.91,15.96,5500.0,15.8672,15.9171,15.8672,15.9171,5500.0
2006-02-24 14:05:00,15.98,16.0,15.97,16.0,2300.0,15.937,15.957,15.927,15.957,2300.0
2006-02-24 14:10:00,16.0,16.05,15.92,16.03,5800.0,15.957,16.0068,15.8772,15.9869,5800.0
2006-02-24 14:15:00,16.03,16.04,16.02,16.03,1900.0,15.9869,15.9968,15.9769,15.9869,1900.0
2006-02-24 14:20:00,16.03,16.08,16.03,16.04,2900.0,15.9869,16.0367,15.9869,15.9968,2900.0
2006-02-24 14:25:00,16.05,16.1,15.98,16.09,6300.0,16.0068,16.0567,15.937,16.0467,6300.0
2006-02-24 14:30:00,16.1,16.11,16.1,16.11,15900.0,16.0567,16.0667,16.0567,16.0667,15900.0
2006-02-24 14:35:00,16.12,16.2,16.11,16.2,8300.0,16.0766,16.1564,16.0667,16.1564,8300.0
2006-02-24 14:40:00,16.2,16.2,16.18,16.19,6100.0,16.1564,16.1564,16.1365,16.1464,6100.0
2006-02-24 14:45:00,16.2,16.2,16.18,16.19,5200.0,16.1564,16.1564,16.1365,16.1464,5200.0
2006-02-24 14:50:00,16.2,16.2,16.18,16.19,6400.0,16.1564,16.1564,16.1365,16.1464,6400.0
2006-02-24 14:55:00,16.2,16.2,16.16,16.2,6100.0,16.1564,16.1564,16.1165,16.1564,6100.0
2006-02-24 15:00:00,16.2,16.2,16.16,16.19,5000.0,16.1564,16.1564,16.1165,16.1464,5000.0
2006-02-24 15:05:00,16.19,16.2,16.17,16.19,6900.0,16.1464,16.1564,16.1265,16.1464,6900.0
2006-02-24 15:10:00,16.17,16.2,16.15,16.2,5800.0,16.1265,16.1564,16.1066,16.1564,5800.0
2006-02-24 15:15:00,16.2,16.2,16.18,16.2,7900.0,16.1564,16.1564,16.1365,16.1564,7900.0
2006-02-24 15:20:00,16.2,16.2,16.19,16.19,8500.0,16.1564,16.1564,16.1464,16.1464,8500.0
2006-02-24 15:25:00,16.2,16.2,16.18,16.2,4800.0,16.1564,16.1564,16.1365,16.1564,4800.0
2006-02-24 15:30:00,16.2,16.2,16.15,16.2,7700.0,16.1564,16.1564,16.1066,16.1564,7700.0
2006-02-24 15:35:00,16.2,16.23,16.19,16.23,8300.0,16.1564,16.1863,16.1464,16.1863,8300.0
2006-02-24 15:40:00,16.22,16.22,16.08,16.12,13300.0,16.1764,16.1764,16.0367,16.0766,13300.0
2006-02-24 15:45:00,16.12,16.12,15.87,16.0,23200.0,16.0766,16.0766,15.8273,15.957,23200.0
2006-02-24 15:50:00,16.0,16.0,15.94,15.95,23300.0,15.957,15.957,15.8971,15.9071,23300.0
2006-02-24 15:55:00,15.94,16.04,15.94,16.0,33800.0,15.8971,15.9968,15.8971,15.957,33800.0
2006-02-27 09:30:00,16.33,16.49,16.25,16.41,33100.0,16.2861,16.4456,16.2063,16.3659,33100.0
2006-02-27 09:35:00,16.46,16.49,16.4,16.43,20100.0,16.4157,16.4456,16.3559,16.3858,20100.0
2006-02-27 09:40:00,16.45,16.68,16.45,16.62,25500.0,16.4057,16.6351,16.4057,16.5753,25500.0
2006-02-27 09:45:00,16.61,16.65,16.56,16.56,4800.0,16.5653,16.6052,16.5154,16.5154,4800.0
2006-02-27 09:50:00,16.54,16.56,16.52,16.52,8600.0,16.4955,16.5154,16.4756,16.4756,8600.0
2006-02-27 09:55:00,16.56,16.56,16.5,16.54,5700.0,16.5154,16.5154,16.4556,16.4955,5700.0
2006-02-27 10:00:00,16.55,16.63,16.53,16.63,11000.0,16.5055,16.5853,16.4855,16.5853,11000.0
2006-02-27 10:05:00,16.63,16.7,16.6,16.68,17100.0,16.5853,16.6551,16.5553,16.6351,17100.0
2006-02-27 10:10:00,16.69,16.74,16.67,16.74,7700.0,16.6451,16.695,16.6252,16.695,7700.0
2006-02-27 10:15:00,16.73,16.74,16.73,16.74,9500.0,16.685,16.695,16.685,16.695,9500.0
2006-02-27 10:20:00,16.73,16.78,16.63,16.68,18100.0,16.685,16.7349,16.5853,16.6351,18100.0
2006-02-27 10:25:00,16.66,16.74,16.64,16.74,4800.0,16.6152,16.695,16.5952,16.695,4800.0
2006-02-27 10:30:00,16.73,16.73,16.66,16.7,4900.0,16.685,16.685,16.6152,16.6551,4900.0
2006-02-27 10:35:00,16.69,16.69,16.65,16.66,7300.0,16.6451,16.6451,16.6052,16.6152,7300.0
2006-02-27 10:40:00,16.67,16.69,16.66,16.69,4200.0,16.6252,16.6451,16.6152,16.6451,4200.0
2006-02-27 10:45:00,16.69,16.69,16.66,16.66,4400.0,16.6451,16.6451,16.6152,16.6152,4400.0
2006-02-27 10:50:00,16.66,16.78,16.66,16.76,6900.0,16.6152,16.7349,16.6152,16.7149,6900.0
2006-02-27 10:55:00,16.77,16.88,16.77,16.8,14900.0,16.7249,16.8346,16.7249,16.7548,14900.0
2006-02-27 11:00:00,16.81,16.86,16.8,16.85,5100.0,16.7648,16.8146,16.7548,16.8047,5100.0
2006-02-27 11:05:00,16.85,16.93,16.83,16.93,4900.0,16.8047,16.8845,16.7847,16.8845,4900.0
2006-02-27 11:10:00,16.93,17.01,16.86,17.01,18500.0,16.8845,16.9642,16.8146,16.9642,18500.0
2006-02-27 11:15:00,17.01,17.05,16.99,17.04,9900.0,16.9642,17.0041,16.9443,16.9942,9900.0
2006-02-27 11:20:00,17.04,17.04,16.97,17.01,3200.0,16.9942,16.9942,16.9243,16.9642,3200.0
2006-02-27 11:25:00,17.0,17.15,17.0,17.15,6900.0,16.9543,17.1039,16.9543,17.1039,6900.0
2006-02-27 11:30:00,17.16,17.23,17.15,17.23,20000.0,17.1138,17.1836,17.1039,17.1836,20000.0
2006-02-27 11:35:00,17.23,17.25,17.14,17.22,5900.0,17.1836,17.2036,17.0939,17.1737,5900.0
2006-02-27 11:40:00,17.22,17.22,17.05,17.1,12200.0,17.1737,17.1737,17.0041,17.054,12200.0
2006-02-27 11:45:00,17.12,17.14,17.05,17.06,10500.0,17.0739,17.0939,17.0041,17.0141,10500.0
2006-02-27 11:50:00,17.08,17.15,17.06,17.1,4400.0,17.0341,17.1039,17.0141,17.054,4400.0
2006-02-27 11:55:00,17.08,17.18,17.08,17.16,3000.0,17.0341,17.1338,17.0341,17.1138,3000.0
2006-02-27 12:00:00,17.14,17.17,17.13,17.16,8100.0,17.0939,17.1238,17.0839,17.1138,8100.0
2006-02-27 12:05:00,17.17,17.24,17.17,17.22,5500.0,17.1238,17.1936,17.1238,17.1737,5500.0
2006-02-27 12:10:00,17.22,17.24,17.2,17.21,3200.0,17.1737,17.1936,17.1537,17.1637,3200.0
2006-02-27 12:15:00,17.19,17.25,17.16,17.25,6000.0,17.1438,17.2036,17.1138,17.2036,6000.0
2006-02-27 12:20:00,17.25,17.3,17.24,17.3,6600.0,17.2036,17.2535,17.1936,17.2535,6600.0
2006-02-27 12:25:00,17.3,17.34,17.29,17.33,10700.0,17.2535,17.2934,17.2435,17.2834,10700.0
2006-02-27 12:30:00,17.36,17.44,17.36,17.4,7300.0,17.3133,17.3931,17.3133,17.3532,7300.0
2006-02-27 12:35:00,17.41,17.41,17.36,17.4,6300.0,17.3632,17.3632,17.3133,17.3532,6300.0
2006-02-27 12:40:00,17.4,17.45,17.39,17.44,10300.0,17.3532,17.4031,17.3432,17.3931,10300.0
2006-02-27 12:45:00,17.41,17.41,17.34,17.35,6900.0,17.3632,17.3632,17.2934,17.3033,6900.0
2006-02-27 12:50:00,17.34,17.42,17.34,17.41,5400.0,17.2934,17.3731,17.2934,17.3632,5400.0
2006-02-27 12:55:00,17.4,17.63,17.4,17.57,34200.0,17.3532,17.5826,17.3532,17.5227,34200.0
2006-02-27 13:00:00,17.57,17.57,17.49,17.53,9100.0,17.5227,17.5227,17.4429,17.4828,9100.0
2006-02-27 13:05:00,17.54,17.57,17.53,17.56,5600.0,17.4928,17.5227,17.4828,17.5128,5600.0
2006-02-27 13:10:00,17.56,17.64,17.49,17.62,18000.0,17.5128,17.5925,17.4429,17.5726,18000.0
2006-02-27 13:15:00,17.63,17.63,17.57,17.6,5500.0,17.5826,17.5826,17.5227,17.5527,5500.0
2006-02-27 13:20:00,17.6,17.6,17.59,17.6,4800.0,17.5527,17.5527,17.5427,17.5527,4800.0
2006-02-27 13:25:00,17.6,17.6,17.57,17.59,6300.0,17.5527,17.5527,17.5227,17.5427,6300.0
2006-02-27 13:30:00,17.59,17.63,17.59,17.6,5100.0,17.5427,17.5826,17.5427,17.5527,5100.0
2006-02-27 13:35:00,17.6,17.62,17.58,17.58,9900.0,17.5527,17.5726,17.5327,17.5327,9900.0
2006-02-27 13:40:00,17.54,17.62,17.54,17.6,5200.0,17.4928,17.5726,17.4928,17.5527,5200.0
2006-02-27 13:45:00,17.62,17.64,17.59,17.59,4200.0,17.5726,17.5925,17.5427,17.5427,4200.0
2006-02-27 13:50:00,17.59,17.64,17.5,17.62,5700.0,17.5427,17.5925,17.4529,17.5726,5700.0
2006-02-27 13:55:00,17.63,17.63,17.59,17.59,5100.0,17.5826,17.5826,17.5427,17.5427,5100.0
2006-02-27 14:00:00,17.6,17.6,17.52,17.54,4800.0,17.5527,17.5527,17.4729,17.4928,4800.0
2006-02-27 14:05:00,17.53,17.61,17.53,17.56,4200.0,17.4828,17.5626,17.4828,17.5128,4200.0
2006-02-27 14:10:00,17.56,17.56,17.54,17.54,3300.0,17.5128,17.5128,17.4928,17.4928,3300.0
2006-02-27 14:15:00,17.55,17.55,17.54,17.54,4400.0,17.5028,17.5028,17.4928,17.4928,4400.0
2006-02-27 14:20:00,17.55,17.55,17.54,17.55,4600.0,17.5028,17.5028,17.4928,17.5028,4600.0
2006-02-27 14:25:00,17.56,17.6,17.54,17.56,3600.0,17.5128,17.5527,17.4928,17.5128,3600.0
2006-02-27 14:30:00,17.55,17.59,17.53,17.55,3600.0,17.5028,17.5427,17.4828,17.5028,3600.0
2006-02-27 14:35:00,17.56,17.56,17.53,17.53,6600.0,17.5128,17.5128,17.4828,17.4828,6600.0
2006-02-27 14:40:00,17.54,17.56,17.45,17.5,12400.0,17.4928,17.5128,17.4031,17.4529,12400.0
2006-02-27 14:45:00,17.52,17.62,17.52,17.58,7500.0,17.4729,17.5726,17.4729,17.5327,7500.0
2006-02-27 14:50:00,17.57,17.6,17.53,17.53,12600.0,17.5227,17.5527,17.4828,17.4828,12600.0
2006-02-27 14:55:00,17.53,17.6,17.44,17.45,6900.0,17.4828,17.5527,17.3931,17.4031,6900.0
2006-02-27 15:00:00,17.38,17.52,17.36,17.44,9500.0,17.3332,17.4729,17.3133,17.3931,9500.0
2006-02-27 15:05:00,17.44,17.46,17.41,17.41,6200.0,17.3931,17.413,17.3632,17.3632,6200.0
2006-02-27 15:10:00,17.42,17.42,17.3,17.31,10200.0,17.3731,17.3731,17.2535,17.2634,10200.0
2006-02-27 15:15:00,17.32,17.43,17.32,17.43,8300.0,17.2734,17.3831,17.2734,17.3831,8300.0
2006-02-27 15:20:00,17.42,17.44,17.35,17.4,8500.0,17.3731,17.3931,17.3033,17.3532,8500.0
2006-02-27 15:25:00,17.4,17.49,17.4,17.49,5300.0,17.3532,17.4429,17.3532,17.4429,5300.0
2006-02-27 15:30:00,17.47,17.5,17.44,17.44,7100.0,17.423,17.4529,17.3931,17.3931,7100.0
2006-02-27 15:35:00,17.45,17.47,17.31,17.37,27900.0,17.4031,17.423,17.2634,17.3233,27900.0
2006-02-27 15:40:00,17.36,17.39,17.33,17.33,3900.0,17.3133,17.3432,17.2834,17.2834,3900.0
2006-02-27 15:45:00,17.33,17.34,17.23,17.26,20000.0,17.2834,17.2934,17.1836,17.2136,20000.0
2006-02-27 15:50:00,17.27,17.43,17.24,17.41,12000.0,17.2235,17.3831,17.1936,17.3632,12000.0
2006-02-27 15:55:00,17.41,17.55,17.4,17.48,35800.0,17.3632,17.5028,17.3532,17.433,35800.0
2006-02-28 09:30:00,17.33,17.53,17.29,17.46,36800.0,17.2834,17.4828,17.2435,17.413,36800.0
2006-02-28 09:35:00,17.48,17.55,17.47,17.5,7800.0,17.433,17.5028,17.423,17.4529,7800.0
2006-02-28 09:40:00,17.51,17.98,17.5,17.84,43100.0,17.4629,17.9316,17.4529,17.792,43100.0
2006-02-28 09:45:00,17.84,17.94,17.8,17.87,23800.0,17.792,17.8917,17.7521,17.8219,23800.0
2006-02-28 09:50:00,17.87,17.88,17.79,17.87,11500.0,17.8219,17.8319,17.7421,17.8219,11500.0
2006-02-28 09:55:00,17.88,17.88,17.84,17.84,12600.0,17.8319,17.8319,17.792,17.792,12600.0
2006-02-28 10:00:00,17.83,17.83,17.8,17.82,10400.0,17.782,17.782,17.7521,17.7721,10400.0
2006-02-28 10:05:00,17.81,17.84,17.81,17.84,5900.0,17.7621,17.792,17.7621,17.792,5900.0
2006-02-28 10:10:00,17.85,17.91,17.83,17.84,13800.0,17.802,17.8618,17.782,17.792,13800.0
2006-02-28 10:15:00,17.83,17.86,17.79,17.82,11000.0,17.782,17.812,17.7421,17.7721,11000.0
2006-02-28 10:20:00,17.82,17.94,17.75,17.93,9400.0,17.7721,17.8917,17.7022,17.8818,9400.0
2006-02-28 10:25:00,17.9,18.0,17.9,17.92,10400.0,17.8518,17.9516,17.8518,17.8718,10400.0
2006-02-28 10:30:00,17.9,17.9,17.71,17.73,11300.0,17.8518,17.8518,17.6624,17.6823,11300.0
2006-02-28 10:35:00,17.74,17.74,17.71,17.71,600.0,17.6923,17.6923,17.6624,17.6624,600.0
2006-02-28 10:40:00,17.7,17.73,17.7,17.72,4600.0,17.6524,17.6823,17.6524,17.6723,4600.0
2006-02-28 10:45:00,17.7,17.71,17.52,17.52,10500.0,17.6524,17.6624,17.4729,17.4729,10500.0
2006-02-28 10:50:00,17.53,17.53,17.21,17.21,15000.0,17.4828,17.4828,17.1637,17.1637,15000.0
2006-02-28 10:55:00,17.23,17.3,17.12,17.12,9000.0,17.1836,17.2535,17.0739,17.0739,9000.0
2006-02-28 11:00:00,17.12,17.2,16.61,17.19,60600.0,17.0739,17.1537,16.5653,17.1438,60600.0
2006-02-28 11:05:00,17.19,17.32,17.13,17.17,13000.0,17.1438,17.2734,17.0839,17.1238,13000.0
2006-02-28 11:10:00,17.15,17.15,17.06,17.08,3000.0,17.1039,17.1039,17.0141,17.0341,3000.0
2006-02-28 11:15:00,17.08,17.12,17.07,17.07,6200.0,17.0341,17.0739,17.0241,17.0241,6200.0
2006-02-28 11:20:00,17.06,17.06,17.02,17.04,3800.0,17.0141,17.0141,16.9742,16.9942,3800.0
2006-02-28 11:25:00,17.04,17.06,17.02,17.02,6200.0,16.9942,17.0141,16.9742,16.9742,6200.0
2006-02-28 11:30:00,17.03,17.05,17.0,17.0,6300.0,16.9842,17.0041,16.9543,16.9543,6300.0
2006-02-28 11:35:00,17.01,17.02,16.86,16.88,8800.0,16.9642,16.9742,16.8146,16.8346,8800.0
2006-02-28 11:40:00,16.87,16.91,16.87,16.9,7000.0,16.8246,16.8645,16.8246,16.8545,7000.0
2006-02-28 11:45:00,16.9,16.91,16.9,16.91,11800.0,16.8545,16.8645,16.8545,16.8645,11800.0
2006-02-28 11:50:00,16.91,16.92,16.87,16.87,5100.0,16.8645,16.8745,16.8246,16.8246,5100.0
2006-02-28 11:55:00,16.86,16.87,16.85,16.86,4000.0,16.8146,16.8246,16.8047,16.8146,4000.0
2006-02-28 12:00:00,16.86,16.86,16.65,16.72,19400.0,16.8146,16.8146,16.6052,16.675,19400.0
2006-02-28 12:05:00,16.72,16.76,16.7,16.76,5900.0,16.675,16.7149,16.6551,16.7149,5900.0
2006-02-28 12:10:00,16.76,16.8,16.73,16.74,5100.0,16.7149,16.7548,16.685,16.695,5100.0
2006-02-28 12:15:00,16.77,16.77,16.74,16.74,3400.0,16.7249,16.7249,16.695,16.695,3400.0
2006-02-28 12:20:00,16.72,16.77,16.72,16.77,2500.0,16.675,16.7249,16.675,16.7249,2500.0
2006-02-28 12:25:00,16.77,16.77,16.76,16.76,1900.0,16.7249,16.7249,16.7149,16.7149,1900.0
2006-02-28 12:30:00,16.76,16.76,16.72,16.74,5000.0,16.7149,16.7149,16.675,16.695,5000.0
2006-02-28 12:35:00,16.74,16.75,16.74,16.75,600.0,16.695,16.7049,16.695,16.7049,600.0
2006-02-28 12:40:00,16.74,16.8,16.74,16.79,3800.0,16.695,16.7548,16.695,16.7448,3800.0
2006-02-28 12:45:00,16.79,16.79,16.74,16.75,3600.0,16.7448,16.7448,16.695,16.7049,3600.0
2006-02-28 12:50:00,16.75,16.79,16.75,16.76,8400.0,16.7049,16.7448,16.7049,16.7149,8400.0
2006-02-28 12:55:00,16.76,16.76,16.76,16.76,200.0,16.7149,16.7149,16.7149,16.7149,200.0
2006-02-28 13:00:00,16.75,16.76,16.75,16.76,1300.0,16.7049,16.7149,16.7049,16.7149,1300.0
2006-02-28 13:05:00,16.77,16.82,16.77,16.78,4200.0,16.7249,16.7747,16.7249,16.7349,4200.0
2006-02-28 13:10:00,16.77,16.77,16.76,16.76,4800.0,16.7249,16.7249,16.7149,16.7149,4800.0
2006-02-28 13:15:00,16.76,16.82,16.76,16.82,5300.0,16.7149,16.7747,16.7149,16.7747,5300.0
2006-02-28 13:20:00,16.83,16.86,16.8,16.84,3100.0,16.7847,16.8146,16.7548,16.7947,3100.0
2006-02-28 13:25:00,16.85,16.97,16.85,16.9,8100.0,16.8047,16.9243,16.8047,16.8545,8100.0
2006-02-28 13:30:00,16.91,17.0,16.91,16.99,6200.0,16.8645,16.9543,16.8645,16.9443,6200.0
2006-02-28 13:35:00,16.99,16.99,16.95,16.97,7200.0,16.9443,16.9443,16.9044,16.9243,7200.0
2006-02-28 13:40:00,16.97,16.98,16.97,16.97,2400.0,16.9243,16.9343,16.9243,16.9243,2400.0
2006-02-28 13:45:00,16.98,16.98,16.9,16.9,3400.0,16.9343,16.9343,16.8545,16.8545,3400.0
2006-02-28 13:50:00,16.9,16.91,16.9,16.91,3000.0,16.8545,16.8645,16.8545,16.8645,3000.0
2006-02-28 13:55:00,16.9,17.51,16.9,16.9,70400.0,16.8545,17.4629,16.8545,16.8545,70400.0
2006-02-28 14:00:00,16.91,16.91,16.9,16.91,1900.0,16.8645,16.8645,16.8545,16.8645,1900.0
2006-02-28 14:05:00,16.91,16.91,16.86,16.86,2800.0,16.8645,16.8645,16.8146,16.8146,2800.0
2006-02-28 14:10:00,16.87,16.87,16.86,16.86,1900.0,16.8246,16.8246,16.8146,16.8146,1900.0
2006-02-28 14:15:00,16.85,16.86,16.85,16.86,1200.0,16.8047,16.8146,16.8047,16.8146,1200.0
2006-02-28 14:20:00,16.86,16.86,16.83,16.83,800.0,16.8146,16.8146,16.7847,16.7847,800.0
2006-02-28 14:25:00,16.84,16.85,16.82,16.84,1800.0,16.7947,16.8047,16.7747,16.7947,1800.0
2006-02-28 14:30:00,16.83,16.84,16.79,16.79,2200.0,16.7847,16.7947,16.7448,16.7448,2200.0
2006-02-28 14:35:00,16.81,16.81,16.79,16.79,2400.0,16.7648,16.7648,16.7448,16.7448,2400.0
2006-02-28 14:40:00,16.84,16.84,16.81,16.81,1700.0,16.7947,16.7947,16.7648,16.7648,1700.0
2006-02-28 14:45:00,16.8,16.8,16.79,16.79,1300.0,16.7548,16.7548,16.7448,16.7448,1300.0
2006-02-28 14:50:00,16.79,16.79,16.71,16.71,1900.0,16.7448,16.7448,16.665,16.665,1900.0
2006-02-28 14:55:00,16.72,16.72,16.71,16.72,1400.0,16.675,16.675,16.665,16.675,1400.0
2006-02-28 15:00:00,16.71,16.72,16.7,16.7,74200.0,16.665,16.675,16.6551,16.6551,74200.0
2006-02-28 15:05:00,16.68,16.68,16.48,16.48,9400.0,16.6351,16.6351,16.4357,16.4357,9400.0
2006-02-28 15:10:00,16.48,16.48,16.28,16.42,21100.0,16.4357,16.4357,16.2362,16.3758,21100.0
2006-02-28 15:15:00,16.42,16.44,16.34,16.43,17900.0,16.3758,16.3958,16.296,16.3858,17900.0
2006-02-28 15:20:00,16.45,16.49,16.36,16.4,14600.0,16.4057,16.4456,16.316,16.3559,14600.0
2006-02-28 15:25:00,16.4,16.48,16.4,16.48,10400.0,16.3559,16.4357,16.3559,16.4357,10400.0
2006-02-28 15:30:00,16.5,16.56,16.45,16.55,17000.0,16.4556,16.5154,16.4057,16.5055,17000.0
2006-02-28 15:35:00,16.55,16.57,16.49,16.53,8600.0,16.5055,16.5254,16.4456,16.4855,8600.0
2006-02-28 15:40:00,16.5,16.52,16.44,16.52,18800.0,16.4556,16.4756,16.3958,16.4756,18800.0
2006-02-28 15:45:00,16.52,16.58,16.51,16.51,14900.0,16.4756,16.5354,16.4656,16.4656,14900.0
2006-02-28 15:50:00,16.51,16.51,16.38,16.42,22800.0,16.4656,16.4656,16.3359,16.3758,22800.0
2006-02-28 15:55:00,16.41,16.41,16.31,16.33,34700.0,16.3659,16.3659,16.2661,16.2861,34700.0
2006-03-01 09:30:00,16.37,17.0,16.37,17.0,25000.0,16.326,16.9543,16.326,16.9543,25000.0
2006-03-01 09:35:00,17.02,17.04,16.85,16.97,17900.0,16.9742,16.9942,16.8047,16.9243,17900.0
2006-03-01 09:40:00,17.01,17.02,16.88,16.92,8400.0,16.9642,16.9742,16.8346,16.8745,8400.0
2006-03-01 09:45:00,16.92,16.93,16.75,16.76,7300.0,16.8745,16.8845,16.7049,16.7149,7300.0
2006-03-01 09:50:00,16.74,16.74,16.7,16.7,2500.0,16.695,16.695,16.6551,16.6551,2500.0
2006-03-01 09:55:00,16.7,16.85,16.7,16.83,8500.0,16.6551,16.8047,16.6551,16.7847,8500.0
2006-03-01 10:00:00,16.84,16.89,16.78,16.81,11900.0,16.7947,16.8446,16.7349,16.7648,11900.0
2006-03-01 10:05:00,16.79,16.79,16.77,16.79,1600.0,16.7448,16.7448,16.7249,16.7448,1600.0
2006-03-01 10:10:00,16.79,16.79,16.55,16.58,13000.0,16.7448,16.7448,16.5055,16.5354,13000.0
2006-03-01 10:15:00,16.58,16.62,16.58,16.61,3800.0,16.5354,16.5753,16.5354,16.5653,3800.0
2006-03-01 10:20:00,16.61,16.61,16.6,16.6,1300.0,16.5653,16.5653,16.5553,16.5553,1300.0
2006-03-01 10:25:00,16.61,16.69,16.61,16.67,3500.0,16.5653,16.6451,16.5653,16.6252,3500.0
2006-03-01 10:30:00,16.66,16.66,16.63,16.65,1400.0,16.6152,16.6152,16.5853,16.6052,1400.0
2006-03-01 10:35:00,16.66,16.66,16.62,16.64,4300.0,16.6152,16.6152,16.5753,16.5952,4300.0
2006-03-01 10:40:00,16.65,16.7,16.64,16.64,4300.0,16.6052,16.6551,16.5952,16.5952,4300.0
2006-03-01 10:45:00,16.62,16.66,16.53,16.65,3900.0,16.5753,16.6152,16.4855,16.6052,3900.0
2006-03-01 10:50:00,16.67,16.74,16.67,16.74,2600.0,16.6252,16.695,16.6252,16.695,2600.0
2006-03-01 10:55:00,16.75,16.76,16.75,16.76,200.0,16.7049,16.7149,16.7049,16.7149,200.0
2006-03-01 11:00:00,16.78,16.81,16.78,16.81,2900.0,16.7349,16.7648,16.7349,16.7648,2900.0
2006-03-01 11:05:00,16.79,16.82,16.76,16.77,3300.0,16.7448,16.7747,16.7149,16.7249,3300.0
2006-03-01 11:10:00,16.75,16.75,16.7,16.7,2900.0,16.7049,16.7049,16.6551,16.6551,2900.0
2006-03-01 11:15:00,16.73,16.73,16.69,16.7,4400.0,16.685,16.685,16.6451,16.6551,4400.0
2006-03-01 11:20:00,16.7,16.7,16.65,16.65,4100.0,16.6551,16.6551,16.6052,16.6052,4100.0
2006-03-01 11:25:00,16.62,16.74,16.62,16.7,12000.0,16.5753,16.695,16.5753,16.6551,12000.0
2006-03-01 11:30:00,16.7,16.74,16.69,16.73,9300.0,16.6551,16.695,16.6451,16.685,9300.0
2006-03-01 11:35:00,16.69,16.75,16.69,16.74,3900.0,16.6451,16.7049,16.6451,16.695,3900.0
2006-03-01 11:40:00,16.74,16.75,16.73,16.73,4900.0,16.695,16.7049,16.685,16.685,4900.0
2006-03-01 11:45:00,16.72,16.73,16.69,16.7,2100.0,16.675,16.685,16.6451,16.6551,2100.0
2006-03-01 11:50:00,16.71,16.73,16.71,16.72,18300.0,16.665,16.685,16.665,16.675,18300.0
2006-03-01 11:55:00,16.72,16.77,16.71,16.77,17300.0,16.675,16.7249,16.665,16.7249,17300.0
2006-03-01 12:00:00,16.79,16.8,16.74,16.75,7900.0,16.7448,16.7548,16.695,16.7049,7900.0
2006-03-01 12:05:00,16.77,16.78,16.74,16.75,1000.0,16.7249,16.7349,16.695,16.7049,1000.0
2006-03-01 12:10:00,16.75,16.78,16.75,16.75,3000.0,16.7049,16.7349,16.7049,16.7049,3000.0
2006-03-01 12:15:00,16.78,16.92,16.78,16.9,25400.0,16.7349,16.8745,16.7349,16.8545,25400.0
2006-03-01 12:20:00,16.9,16.9,16.86,16.88,5400.0,16.8545,16.8545,16.8146,16.8346,5400.0
2006-03-01 12:25:00,16.89,16.9,16.89,16.9,6000.0,16.8446,16.8545,16.8446,16.8545,6000.0
2006-03-01 12:30:00,16.91,16.91,16.86,16.91,8900.0,16.8645,16.8645,16.8146,16.8645,8900.0
2006-03-01 12:35:00,16.88,16.92,16.88,16.91,1900.0,16.8346,16.8745,16.8346,16.8645,1900.0
2006-03-01 12:40:00,16.93,16.93,16.89,16.9,3200.0,16.8845,16.8845,16.8446,16.8545,3200.0
2006-03-01 12:45:00,16.9,16.91,16.89,16.9,900.0,16.8545,16.8645,16.8446,16.8545,900.0
2006-03-01 12:50:00,16.9,16.91,16.9,16.9,1900.0,16.8545,16.8645,16.8545,16.8545,1900.0
2006-03-01 12:55:00,16.9,16.92,16.9,16.9,1400.0,16.8545,16.8745,16.8545,16.8545,1400.0
2006-03-01 13:00:00,16.89,16.93,16.89,16.9,2500.0,16.8446,16.8845,16.8446,16.8545,2500.0
2006-03-01 13:05:00,16.9,16.93,16.89,16.91,4000.0,16.8545,16.8845,16.8446,16.8645,4000.0
2006-03-01 13:10:00,16.91,16.91,16.91,16.91,200.0,16.8645,16.8645,16.8645,16.8645,200.0
2006-03-01 13:15:00,16.9,16.91,16.9,16.9,1400.0,16.8545,16.8645,16.8545,16.8545,1400.0
2006-03-01 13:20:00,16.9,16.91,16.88,16.91,5000.0,16.8545,16.8645,16.8346,16.8645,5000.0
2006-03-01 13:25:00,16.89,16.92,16.89,16.91,1400.0,16.8446,16.8745,16.8446,16.8645,1400.0
2006-03-01 13:30:00,16.9,16.93,16.9,16.9,11100.0,16.8545,16.8845,16.8545,16.8545,11100.0
2006-03-01 13:35:00,16.91,16.91,16.89,16.89,800.0,16.8645,16.8645,16.8446,16.8446,800.0
2006-03-01 13:40:00,16.9,16.91,16.89,16.89,600.0,16.8545,16.8645,16.8446,16.8446,600.0
2006-03-01 13:45:00,16.89,16.9,16.89,16.89,1100.0,16.8446,16.8545,16.8446,16.8446,1100.0
2006-03-01 13:50:00,16.87,16.87,16.84,16.85,1000.0,16.8246,16.8246,16.7947,16.8047,1000.0
2006-03-01 13:55:00,16.86,16.88,16.85,16.87,1700.0,16.8146,16.8346,16.8047,16.8246,1700.0
2006-03-01 14:00:00,16.87,16.87,16.85,16.85,400.0,16.8246,16.8246,16.8047,16.8047,400.0
2006-03-01 14:05:00,16.85,16.87,16.84,16.85,4100.0,16.8047,16.8246,16.7947,16.8047,4100.0
2006-03-01 14:10:00,16.84,16.87,16.84,16.85,700.0,16.7947,16.8246,16.7947,16.8047,700.0
2006-03-01 14:15:00,16.85,16.86,16.85,16.85,600.0,16.8047,16.8146,16.8047,16.8047,600.0
2006-03-01 14:20:00,16.85,16.87,16.85,16.85,1200.0,16.8047,16.8246,16.8047,16.8047,1200.0
2006-03-01 14:25:00,16.86,16.91,16.86,16.88,6500.0,16.8146,16.8645,16.8146,16.8346,6500.0
2006-03-01 14:30:00,16.91,16.91,16.87,16.87,800.0,16.8645,16.8645,16.8246,16.8246,800.0
2006-03-01 14:35:00,16.88,16.89,16.88,16.88,1100.0,16.8346,16.8446,16.8346,16.8346,1100.0
2006-03-01 14:40:00,16.88,16.88,16.83,16.83,4400.0,16.8346,16.8346,16.7847,16.7847,4400.0
2006-03-01 14:45:00,16.83,16.87,16.83,16.85,2100.0,16.7847,16.8246,16.7847,16.8047,2100.0
2006-03-01 14:50:00,16.85,16.86,16.84,16.85,4300.0,16.8047,16.8146,16.7947,16.8047,4300.0
2006-03-01 14:55:00,16.84,16.86,16.84,16.86,1300.0,16.7947,16.8146,16.7947,16.8146,1300.0
2006-03-01 15:00:00,16.85,16.85,16.84,16.84,900.0,16.8047,16.8047,16.7947,16.7947,900.0
2006-03-01 15:05:00,16.85,16.85,16.83,16.83,6100.0,16.8047,16.8047,16.7847,16.7847,6100.0
2006-03-01 15:10:00,16.84,16.85,16.84,16.84,1400.0,16.7947,16.8047,16.7947,16.7947,1400.0
2006-03-01 15:15:00,16.83,16.89,16.82,16.89,6100.0,16.7847,16.8446,16.7747,16.8446,6100.0
2006-03-01 15:20:00,16.85,16.89,16.83,16.84,4600.0,16.8047,16.8446,16.7847,16.7947,4600.0
2006-03-01 15:25:00,16.84,16.85,16.79,16.84,7100.0,16.7947,16.8047,16.7448,16.7947,7100.0
2006-03-01 15:30:00,16.84,16.86,16.77,16.78,9400.0,16.7947,16.8146,16.7249,16.7349,9400.0
2006-03-01 15:35:00,16.8,16.84,16.77,16.82,6300.0,16.7548,16.7947,16.7249,16.7747,6300.0
2006-03-01 15:40:00,16.82,16.82,16.71,16.71,9100.0,16.7747,16.7747,16.665,16.665,9100.0
2006-03-01 15:45:00,16.74,16.76,16.65,16.67,16300.0,16.695,16.7149,16.6052,16.6252,16300.0
2006-03-01 15:50:00,16.67,16.7,16.64,16.65,18100.0,16.6252,16.6551,16.5952,16.6052,18100.0
2006-03-01 15:55:00,16.65,16.76,16.64,16.74,17500.0,16.6052,16.7149,16.5952,16.695,17500.0
2006-03-02 09:30:00,16.81,16.84,16.81,16.84,2800.0,16.7648,16.7947,16.7648,16.7947,2800.0
2006-03-02 09:35:00,16.84,16.84,16.8,16.8,3300.0,16.7947,16.7947,16.7548,16.7548,3300.0
2006-03-02 09:40:00,16.8,16.8,16.73,16.8,2100.0,16.7548,16.7548,16.685,16.7548,2100.0
2006-03-02 09:45:00,16.81,16.83,16.76,16.77,9100.0,16.7648,16.7847,16.7149,16.7249,9100.0
2006-03-02 09:50:00,16.79,16.8,16.77,16.8,2100.0,16.7448,16.7548,16.7249,16.7548,2100.0
2006-03-02 09:55:00,16.77,16.77,16.7,16.7,2100.0,16.7249,16.7249,16.6551,16.6551,2100.0
2006-03-02 10:00:00,16.71,16.71,16.6,16.61,2300.0,16.665,16.665,16.5553,16.5653,2300.0
2006-03-02 10:05:00,16.61,16.63,16.6,16.63,4300.0,16.5653,16.5853,16.5553,16.5853,4300.0
2006-03-02 10:10:00,16.63,16.67,16.63,16.65,2700.0,16.5853,16.6252,16.5853,16.6052,2700.0
2006-03-02 10:15:00,16.64,16.65,16.63,16.63,2800.0,16.5952,16.6052,16.5853,16.5853,2800.0
2006-03-02 10:20:00,16.64,16.67,16.62,16.62,4800.0,16.5952,16.6252,16.5753,16.5753,4800.0
2006-03-02 10:25:00,16.62,16.67,16.62,16.67,1500.0,16.5753,16.6252,16.5753,16.6252,1500.0
2006-03-02 10:30:00,16.7,16.7,16.65,16.66,1400.0,16.6551,16.6551,16.6052,16.6152,1400.0
2006-03-02 10:35:00,16.67,16.74,16.67,16.74,1500.0,16.6252,16.695,16.6252,16.695,1500.0
2006-03-02 10:40:00,16.74,16.78,16.74,16.78,1800.0,16.695,16.7349,16.695,16.7349,1800.0
2006-03-02 10:45:00,16.79,16.86,16.79,16.84,2300.0,16.7448,16.8146,16.7448,16.7947,2300.0
2006-03-02 10:50:00,16.83,16.86,16.83,16.86,10500.0,16.7847,16.8146,16.7847,16.8146,10500.0
2006-03-02 10:55:00,16.86,16.93,16.85,16.87,13600.0,16.8146,16.8845,16.8047,16.8246,13600.0
2006-03-02 11:00:00,16.89,17.01,16.89,17.01,3700.0,16.8446,16.9642,16.8446,16.9642,3700.0
2006-03-02 11:05:00,17.02,17.05,17.01,17.04,1500.0,16.9742,17.0041,16.9642,16.9942,1500.0
2006-03-02 11:10:00,17.03,17.05,17.03,17.04,2100.0,16.9842,17.0041,16.9842,16.9942,2100.0
2006-03-02 11:15:00,17.05,17.07,17.05,17.06,1300.0,17.0041,17.0241,17.0041,17.0141,1300.0
2006-03-02 11:20:00,17.06,17.06,17.05,17.05,200.0,17.0141,17.0141,17.0041,17.0041,200.0
2006-03-02 11:25:00,17.08,17.15,17.06,17.13,6800.0,17.0341,17.1039,17.0141,17.0839,6800.0
2006-03-02 11:30:00,17.13,17.13,17.13,17.13,900.0,17.0839,17.0839,17.0839,17.0839,900.0
2006-03-02 11:35:00,17.12,17.12,17.1,17.1,1100.0,17.0739,17.0739,17.054,17.054,1100.0
2006-03-02 11:40:00,17.1,17.12,17.0,17.01,6800.0,17.054,17.0739,16.9543,16.9642,6800.0
2006-03-02 11:45:00,16.98,16.99,16.98,16.99,1400.0,16.9343,16.9443,16.9343,16.9443,1400.0
2006-03-02 11:50:00,17.0,17.0,16.98,17.0,1300.0,16.9543,16.9543,16.9343,16.9543,1300.0
2006-03-02 11:55:00,17.03,17.03,16.99,16.99,500.0,16.9842,16.9842,16.9443,16.9443,500.0
2006-03-02 12:00:00,16.99,16.99,16.99,16.99,300.0,16.9443,16.9443,16.9443,16.9443,300.0
2006-03-02 12:05:00,16.98,16.99,16.96,16.96,2900.0,16.9343,16.9443,16.9144,16.9144,2900.0
2006-03-02 12:10:00,16.96,16.97,16.96,16.96,600.0,16.9144,16.9243,16.9144,16.9144,600.0
2006-03-02 12:15:00,16.96,16.96,16.92,16.93,1500.0,16.9144,16.9144,16.8745,16.8845,1500.0
2006-03-02 12:20:00,16.95,16.96,16.95,16.96,1200.0,16.9044,16.9144,16.9044,16.9144,1200.0
2006-03-02 12:25:00,16.95,16.95,16.88,16.88,2600.0,16.9044,16.9044,16.8346,16.8346,2600.0
2006-03-02 12:30:00,16.87,16.87,16.84,16.84,2500.0,16.8246,16.8246,16.7947,16.7947,2500.0
2006-03-02 12:35:00,16.85,16.85,16.73,16.73,1200.0,16.8047,16.8047,16.685,16.685,1200.0
2006-03-02 12:40:00,16.77,16.78,16.75,16.76,1700.0,16.7249,16.7349,16.7049,16.7149,1700.0
2006-03-02 12:45:00,16.78,16.82,16.78,16.82,1900.0,16.7349,16.7747,16.7349,16.7747,1900.0
2006-03-02 12:50:00,16.81,16.82,16.81,16.81,1100.0,16.7648,16.7747,16.7648,16.7648,1100.0
2006-03-02 12:55:00,16.78,16.79,16.78,16.79,700.0,16.7349,16.7448,16.7349,16.7448,700.0
2006-03-02 13:00:00,16.78,16.78,16.78,16.78,300.0,16.7349,16.7349,16.7349,16.7349,300.0
2006-03-02 13:05:00,16.81,16.83,16.81,16.83,1100.0,16.7648,16.7847,16.7648,16.7847,1100.0
2006-03-02 13:10:00,16.81,16.82,16.8,16.82,800.0,16.7648,16.7747,16.7548,16.7747,800.0
2006-03-02 13:15:00,16.85,17.0,16.85,16.97,17400.0,16.8047,16.9543,16.8047,16.9243,17400.0
2006-03-02 13:20:00,16.97,17.0,16.91,16.95,2000.0,16.9243,16.9543,16.8645,16.9044,2000.0
2006-03-02 13:25:00,16.91,16.95,16.84,16.88,4300.0,16.8645,16.9044,16.7947,16.8346,4300.0
2006-03-02 13:30:00,16.87,16.88,16.87,16.88,1700.0,16.8246,16.8346,16.8246,16.8346,1700.0
2006-03-02 13:35:00,16.91,16.93,16.89,16.9,2400.0,16.8645,16.8845,16.8446,16.8545,2400.0
2006-03-02 13:40:00,16.87,16.87,16.83,16.83,800.0,16.8246,16.8246,16.7847,16.7847,800.0
2006-03-02 13:45:00,16.82,16.84,16.82,16.84,400.0,16.7747,16.7947,16.7747,16.7947,400.0
2006-03-02 13:50:00,16.86,16.87,16.86,16.87,500.0,16.8146,16.8246,16.8146,16.8246,500.0
2006-03-02 13:55:00,16.88,16.88,16.88,16.88,700.0,16.8346,16.8346,16.8346,16.8346,700.0
2006-03-02 14:00:00,16.89,16.96,16.88,16.93,3600.0,16.8446,16.9144,16.8346,16.8845,3600.0
2006-03-02 14:05:00,16.93,16.93,16.87,16.87,500.0,16.8845,16.8845,16.8246,16.8246,500.0
2006-03-02 14:10:00,16.89,16.9,16.87,16.87,1700.0,16.8446,16.8545,16.8246,16.8246,1700.0
2006-03-02 14:15:00,16.89,16.89,16.87,16.88,1200.0,16.8446,16.8446,16.8246,16.8346,1200.0
2006-03-02 14:20:00,16.89,16.89,16.88,16.89,700.0,16.8446,16.8446,16.8346,16.8446,700.0
2006-03-02 14:25:00,16.89,16.89,16.86,16.89,1800.0,16.8446,16.8446,16.8146,16.8446,1800.0
2006-03-02 14:30:00,16.9,16.9,16.9,16.9,1200.0,16.8545,16.8545,16.8545,16.8545,1200.0
2006-03-02 14:35:00,16.9,16.9,16.89,16.89,900.0,16.8545,16.8545,16.8446,16.8446,900.0
2006-03-02 14:40:00,16.89,16.89,16.85,16.87,1200.0,16.8446,16.8446,16.8047,16.8246,1200.0
2006-03-02 14:45:00,16.86,16.88,16.86,16.88,900.0,16.8146,16.8346,16.8146,16.8346,900.0
2006-03-02 14:50:00,16.9,16.99,16.9,16.99,3300.0,16.8545,16.9443,16.8545,16.9443,3300.0
2006-03-02 14:55:00,16.99,16.99,16.87,16.92,3800.0,16.9443,16.9443,16.8246,16.8745,3800.0
2006-03-02 15:00:00,16.94,17.0,16.94,17.0,3200.0,16.8944,16.9543,16.8944,16.9543,3200.0
2006-03-02 15:05:00,17.0,17.01,17.0,17.01,3400.0,16.9543,16.9642,16.9543,16.9642,3400.0
2006-03-02 15:10:00,17.01,17.06,17.01,17.06,6600.0,16.9642,17.0141,16.9642,17.0141,6600.0
2006-03-02 15:15:00,17.08,17.11,17.07,17.07,1100.0,17.0341,17.064,17.0241,17.0241,1100.0
2006-03-02 15:20:00,17.1,17.1,17.07,17.08,1400.0,17.054,17.054,17.0241,17.0341,1400.0
2006-03-02 15:25:00,17.09,17.09,17.06,17.08,5300.0,17.044,17.044,17.0141,17.0341,5300.0
2006-03-02 15:30:00,17.08,17.14,17.06,17.1,5300.0,17.0341,17.0939,17.0141,17.054,5300.0
2006-03-02 15:35:00,17.1,17.15,17.1,17.15,3800.0,17.054,17.1039,17.054,17.1039,3800.0
2006-03-02 15:40:00,17.15,17.15,17.08,17.12,7600.0,17.1039,17.1039,17.0341,17.0739,7600.0
2006-03-02 15:45:00,17.11,17.15,17.1,17.13,4200.0,17.064,17.1039,17.054,17.0839,4200.0
2006-03-02 15:50:00,17.15,17.27,17.15,17.25,12300.0,17.1039,17.2235,17.1039,17.2036,12300.0
2006-03-02 15:55:00,17.23,17.34,17.23,17.3,47400.0,17.1836,17.2934,17.1836,17.2535,47400.0
2006-03-03 09:30:00,17.25,17.25,17.09,17.09,4200.0,17.2036,17.2036,17.044,17.044,4200.0
2006-03-03 09:35:00,17.09,17.14,17.09,17.13,1600.0,17.044,17.0939,17.044,17.0839,1600.0
2006-03-03 09:40:00,17.14,17.14,17.06,17.06,1600.0,17.0939,17.0939,17.0141,17.0141,1600.0
2006-03-03 09:45:00,17.06,17.08,17.06,17.06,3400.0,17.0141,17.0341,17.0141,17.0141,3400.0
2006-03-03 09:50:00,17.07,17.09,16.96,16.99,5300.0,17.0241,17.044,16.9144,16.9443,5300.0
2006-03-03 09:55:00,17.01,17.02,17.0,17.0,1500.0,16.9642,16.9742,16.9543,16.9543,1500.0
2006-03-03 10:00:00,16.99,16.99,16.84,16.87,3100.0,16.9443,16.9443,16.7947,16.8246,3100.0
2006-03-03 10:05:00,16.88,16.94,16.87,16.93,1300.0,16.8346,16.8944,16.8246,16.8845,1300.0
2006-03-03 10:10:00,16.93,16.93,16.9,16.9,600.0,16.8845,16.8845,16.8545,16.8545,600.0
2006-03-03 10:15:00,16.91,16.93,16.91,16.92,500.0,16.8645,16.8845,16.8645,16.8745,500.0
2006-03-03 10:20:00,16.92,17.07,16.92,17.07,2500.0,16.8745,17.0241,16.8745,17.0241,2500.0
2006-03-03 10:25:00,17.11,17.22,17.11,17.22,1300.0,17.064,17.1737,17.064,17.1737,1300.0
2006-03-03 10:30:00,17.23,17.45,17.23,17.26,11200.0,17.1836,17.4031,17.1836,17.2136,11200.0
2006-03-03 10:35:00,17.28,17.28,17.23,17.24,1000.0,17.2335,17.2335,17.1836,17.1936,1000.0
2006-03-03 10:40:00,17.23,17.31,17.23,17.31,2400.0,17.1836,17.2634,17.1836,17.2634,2400.0
2006-03-03 10:45:00,17.32,17.59,17.31,17.53,12900.0,17.2734,17.5427,17.2634,17.4828,12900.0
2006-03-03 10:50:00,17.52,17.52,17.42,17.43,6500.0,17.4729,17.4729,17.3731,17.3831,6500.0
2006-03-03 10:55:00,17.39,17.39,17.3,17.31,5000.0,17.3432,17.3432,17.2535,17.2634,5000.0
2006-03-03 11:00:00,17.26,17.26,17.21,17.23,900.0,17.2136,17.2136,17.1637,17.1836,900.0
2006-03-03 11:05:00,17.26,17.31,17.26,17.28,1100.0,17.2136,17.2634,17.2136,17.2335,1100.0
2006-03-03 11:10:00,17.26,17.26,17.22,17.26,1600.0,17.2136,17.2136,17.1737,17.2136,1600.0
2006-03-03 11:15:00,17.25,17.25,17.15,17.15,1600.0,17.2036,17.2036,17.1039,17.1039,1600.0
2006-03-03 11:20:00,17.13,17.14,17.13,17.13,300.0,17.0839,17.0939,17.0839,17.0839,300.0
2006-03-03 11:25:00,17.14,17.19,17.13,17.18,1500.0,17.0939,17.1438,17.0839,17.1338,1500.0
2006-03-03 11:30:00,17.19,17.21,17.16,17.16,2900.0,17.1438,17.1637,17.1138,17.1138,2900.0
2006-03-03 11:35:00,17.16,17.17,17.16,17.17,700.0,17.1138,17.1238,17.1138,17.1238,700.0
2006-03-03 11:40:00,17.18,17.21,17.18,17.2,2500.0,17.1338,17.1637,17.1338,17.1537,2500.0
2006-03-03 11:45:00,17.21,17.23,17.21,17.23,300.0,17.1637,17.1836,17.1637,17.1836,300.0
2006-03-03 11:50:00,17.23,17.24,17.23,17.24,900.0,17.1836,17.1936,17.1836,17.1936,900.0
2006-03-03 11:55:00,17.22,17.28,17.22,17.28,1200.0,17.1737,17.2335,17.1737,17.2335,1200.0
2006-03-03 12:00:00,17.29,17.36,17.29,17.35,3400.0,17.2435,17.3133,17.2435,17.3033,3400.0
2006-03-03 12:05:00,17.36,17.41,17.34,17.37,2300.0,17.3133,17.3632,17.2934,17.3233,2300.0
2006-03-03 12:10:00,17.41,17.44,17.36,17.4,6600.0,17.3632,17.3931,17.3133,17.3532,6600.0
2006-03-03 12:15:00,17.38,17.41,17.37,17.37,2400.0,17.3332,17.3632,17.3233,17.3233,2400.0
2006-03-03 12:20:00,17.37,17.44,17.37,17.44,700.0,17.3233,17.3931,17.3233,17.3931,700.0
2006-03-03 12:25:00,17.42,17.42,17.4,17.41,600.0,17.3731,17.3731,17.3532,17.3632,600.0
2006-03-03 12:30:00,17.42,17.42,17.38,17.38,900.0,17.3731,17.3731,17.3332,17.3332,900.0
2006-03-03 12:35:00,17.38,17.39,17.37,17.37,1100.0,17.3332,17.3432,17.3233,17.3233,1100.0
2006-03-03 12:40:00,17.38,17.38,17.37,17.37,900.0,17.3332,17.3332,17.3233,17.3233,900.0
2006-03-03 12:45:00,17.36,17.36,17.33,17.33,2100.0,17.3133,17.3133,17.2834,17.2834,2100.0
2006-03-03 12:50:00,17.33,17.33,17.31,17.31,600.0,17.2834,17.2834,17.2634,17.2634,600.0
2006-03-03 12:55:00,17.31,17.31,17.31,17.31,0.0,17.2634,17.2634,17.2634,17.2634,0.0
2006-03-03 13:00:00,17.3,17.3,17.27,17.27,300.0,17.2535,17.2535,17.2235,17.2235,300.0
2006-03-03 13:05:00,17.27,17.27,17.22,17.22,1300.0,17.2235,17.2235,17.1737,17.1737,1300.0
2006-03-03 13:10:00,17.25,17.32,17.2,17.32,2000.0,17.2036,17.2734,17.1537,17.2734,2000.0
2006-03-03 13:15:00,17.32,17.36,17.32,17.35,1200.0,17.2734,17.3133,17.2734,17.3033,1200.0
2006-03-03 13:20:00,17.36,17.37,17.36,17.37,800.0,17.3133,17.3233,17.3133,17.3233,800.0
2006-03-03 13:25:00,17.35,17.38,17.34,17.38,4400.0,17.3033,17.3332,17.2934,17.3332,4400.0
2006-03-03 13:30:00,17.44,17.49,17.41,17.43,2300.0,17.3931,17.4429,17.3632,17.3831,2300.0
2006-03-03 13:35:00,17.46,17.5,17.46,17.47,12400.0,17.413,17.4529,17.413,17.423,12400.0
2006-03-03 13:40:00,17.47,17.47,17.43,17.46,4000.0,17.423,17.423,17.3831,17.413,4000.0
2006-03-03 13:45:00,17.48,17.48,17.46,17.46,700.0,17.433,17.433,17.413,17.413,700.0
2006-03-03 13:50:00,17.44,17.44,17.43,17.43,300.0,17.3931,17.3931,17.3831,17.3831,300.0
2006-03-03 13:55:00,17.43,17.43,17.41,17.41,500.0,17.3831,17.3831,17.3632,17.3632,500.0
2006-03-03 14:00:00,17.37,17.38,17.36,17.36,1600.0,17.3233,17.3332,17.3133,17.3133,1600.0
2006-03-03 14:05:00,17.36,17.94,17.35,17.82,47200.0,17.3133,17.8917,17.3033,17.7721,47200.0
2006-03-03 14:10:00,17.82,17.83,17.63,17.66,10100.0,17.7721,17.782,17.5826,17.6125,10100.0
2006-03-03 14:15:00,17.64,17.67,17.62,17.62,11500.0,17.5925,17.6225,17.5726,17.5726,11500.0
2006-03-03 14:20:00,17.62,17.63,17.6,17.61,6300.0,17.5726,17.5826,17.5527,17.5626,6300.0
2006-03-03 14:25:00,17.6,17.61,17.57,17.57,1300.0,17.5527,17.5626,17.5227,17.5227,1300.0
2006-03-03 14:30:00,17.57,17.57,17.5,17.52,2800.0,17.5227,17.5227,17.4529,17.4729,2800.0
2006-03-03 14:35:00,17.51,17.58,17.51,17.53,3700.0,17.4629,17.5327,17.4629,17.4828,3700.0
2006-03-03 14:40:00,17.53,17.53,17.48,17.53,2900.0,17.4828,17.4828,17.433,17.4828,2900.0
2006-03-03 14:45:00,17.48,17.49,17.48,17.49,2400.0,17.433,17.4429,17.433,17.4429,2400.0
2006-03-03 14:50:00,17.5,17.53,17.45,17.48,4600.0,17.4529,17.4828,17.4031,17.433,4600.0
2006-03-03 14:55:00,17.49,17.49,17.43,17.43,2000.0,17.4429,17.4429,17.3831,17.3831,2000.0
2006-03-03 15:00:00,17.44,17.44,17.39,17.39,2700.0,17.3931,17.3931,17.3432,17.3432,2700.0
2006-03-03 15:05:00,17.39,17.39,17.28,17.32,5200.0,17.3432,17.3432,17.2335,17.2734,5200.0
2006-03-03 15:10:00,17.35,17.39,17.35,17.38,5300.0,17.3033,17.3432,17.3033,17.3332,5300.0
2006-03-03 15:15:00,17.37,17.39,17.28,17.28,5400.0,17.3233,17.3432,17.2335,17.2335,5400.0
2006-03-03 15:20:00,17.28,17.29,17.18,17.21,31500.0,17.2335,17.2435,17.1338,17.1637,31500.0
2006-03-03 15:25:00,17.21,17.23,17.17,17.23,3500.0,17.1637,17.1836,17.1238,17.1836,3500.0
2006-03-03 15:30:00,17.2,17.2,17.11,17.14,5500.0,17.1537,17.1537,17.064,17.0939,5500.0
2006-03-03 15:35:00,17.11,17.14,17.1,17.12,10600.0,17.064,17.0939,17.054,17.0739,10600.0
2006-03-03 15:40:00,17.12,17.15,17.08,17.13,17800.0,17.0739,17.1039,17.0341,17.0839,17800.0
2006-03-03 15:45:00,17.14,17.3,17.05,17.2,20100.0,17.0939,17.2535,17.0041,17.1537,20100.0
2006-03-03 15:50:00,17.17,17.21,17.16,17.16,12200.0,17.1238,17.1637,17.1138,17.1138,12200.0
2006-03-03 15:55:00,17.15,17.17,17.13,17.13,14100.0,17.1039,17.1238,17.0839,17.0839,14100.0
2006-03-06 09:30:00,17.17,17.79,17.17,17.77,30900.0,17.1238,17.7421,17.1238,17.7222,30900.0
2006-03-06 09:35:00,17.76,17.8,17.6,17.6,16400.0,17.7122,17.7521,17.5527,17.5527,16400.0
2006-03-06 09:40:00,17.54,17.57,17.5,17.52,19500.0,17.4928,17.5227,17.4529,17.4729,19500.0
2006-03-06 09:45:00,17.53,17.59,17.53,17.53,9800.0,17.4828,17.5427,17.4828,17.4828,9800.0
2006-03-06 09:50:00,17.54,17.54,17.5,17.52,12800.0,17.4928,17.4928,17.4529,17.4729,12800.0
2006-03-06 09:55:00,17.54,17.55,17.5,17.5,5000.0,17.4928,17.5028,17.4529,17.4529,5000.0
2006-03-06 10:00:00,17.5,17.6,17.5,17.55,31200.0,17.4529,17.5527,17.4529,17.5028,31200.0
2006-03-06 10:05:00,17.55,17.57,17.45,17.45,7400.0,17.5028,17.5227,17.4031,17.4031,7400.0
2006-03-06 10:10:00,17.47,17.59,17.47,17.55,7200.0,17.423,17.5427,17.423,17.5028,7200.0
2006-03-06 10:15:00,17.55,17.58,17.4,17.47,13900.0,17.5028,17.5327,17.3532,17.423,13900.0
2006-03-06 10:20:00,17.52,17.52,17.44,17.44,3100.0,17.4729,17.4729,17.3931,17.3931,3100.0
2006-03-06 10:25:00,17.45,17.55,17.45,17.54,5000.0,17.4031,17.5028,17.4031,17.4928,5000.0
2006-03-06 10:30:00,17.56,17.56,17.45,17.49,3500.0,17.5128,17.5128,17.4031,17.4429,3500.0
2006-03-06 10:35:00,17.52,17.54,17.4,17.4,6200.0,17.4729,17.4928,17.3532,17.3532,6200.0
2006-03-06 10:40:00,17.41,17.44,17.4,17.4,5600.0,17.3632,17.3931,17.3532,17.3532,5600.0
2006-03-06 10:45:00,17.4,17.41,17.4,17.41,9800.0,17.3532,17.3632,17.3532,17.3632,9800.0
2006-03-06 10:50:00,17.39,17.42,17.39,17.42,12800.0,17.3432,17.3731,17.3432,17.3731,12800.0
2006-03-06 10:55:00,17.42,17.52,17.41,17.5,12800.0,17.3731,17.4729,17.3632,17.4529,12800.0
2006-03-06 11:00:00,17.5,17.54,17.49,17.52,7200.0,17.4529,17.4928,17.4429,17.4729,7200.0
2006-03-06 11:05:00,17.5,17.53,17.46,17.46,6900.0,17.4529,17.4828,17.413,17.413,6900.0
2006-03-06 11:10:00,17.46,17.49,17.42,17.43,3000.0,17.413,17.4429,17.3731,17.3831,3000.0
2006-03-06 11:15:00,17.42,17.51,17.41,17.49,10000.0,17.3731,17.4629,17.3632,17.4429,10000.0
2006-03-06 11:20:00,17.45,17.52,17.45,17.49,5200.0,17.4031,17.4729,17.4031,17.4429,5200.0
2006-03-06 11:25:00,17.49,17.5,17.46,17.5,1500.0,17.4429,17.4529,17.413,17.4529,1500.0
2006-03-06 11:30:00,17.5,17.54,17.49,17.5,10200.0,17.4529,17.4928,17.4429,17.4529,10200.0
2006-03-06 11:35:00,17.52,17.52,17.46,17.47,3300.0,17.4729,17.4729,17.413,17.423,3300.0
2006-03-06 11:40:00,17.47,17.48,17.45,17.45,5900.0,17.423,17.433,17.4031,17.4031,5900.0
2006-03-06 11:45:00,17.44,17.44,17.4,17.42,3700.0,17.3931,17.3931,17.3532,17.3731,3700.0
2006-03-06 11:50:00,17.43,17.44,17.4,17.4,6500.0,17.3831,17.3931,17.3532,17.3532,6500.0
2006-03-06 11:55:00,17.4,17.41,17.4,17.41,900.0,17.3532,17.3632,17.3532,17.3632,900.0
2006-03-06 12:00:00,17.4,17.41,17.4,17.4,3000.0,17.3532,17.3632,17.3532,17.3532,3000.0
2006-03-06 12:05:00,17.4,17.4,17.4,17.4,5400.0,17.3532,17.3532,17.3532,17.3532,5400.0
2006-03-06 12:10:00,17.41,17.43,17.4,17.4,2300.0,17.3632,17.3831,17.3532,17.3532,2300.0
2006-03-06 12:15:00,17.4,17.41,17.4,17.4,1700.0,17.3532,17.3632,17.3532,17.3532,1700.0
2006-03-06 12:20:00,17.4,17.41,17.4,17.41,11600.0,17.3532,17.3632,17.3532,17.3632,11600.0
2006-03-06 12:25:00,17.41,17.43,17.4,17.41,17400.0,17.3632,17.3831,17.3532,17.3632,17400.0
2006-03-06 12:30:00,17.41,17.44,17.4,17.42,3900.0,17.3632,17.3931,17.3532,17.3731,3900.0
2006-03-06 12:35:00,17.43,17.43,17.4,17.41,800.0,17.3831,17.3831,17.3532,17.3632,800.0
2006-03-06 12:40:00,17.4,17.41,17.39,17.4,3600.0,17.3532,17.3632,17.3432,17.3532,3600.0
2006-03-06 12:45:00,17.41,17.48,17.4,17.47,4300.0,17.3632,17.433,17.3532,17.423,4300.0
2006-03-06 12:50:00,17.48,17.48,17.46,17.48,2000.0,17.433,17.433,17.413,17.433,2000.0
2006-03-06 12:55:00,17.48,17.48,17.46,17.46,900.0,17.433,17.433,17.413,17.413,900.0
2006-03-06 13:00:00,17.48,17.52,17.47,17.51,2800.0,17.433,17.4729,17.423,17.4629,2800.0
2006-03-06 13:05:00,17.52,17.58,17.51,17.57,3800.0,17.4729,17.5327,17.4629,17.5227,3800.0
2006-03-06 13:10:00,17.55,17.57,17.54,17.56,2000.0,17.5028,17.5227,17.4928,17.5128,2000.0
2006-03-06 13:15:00,17.56,17.57,17.53,17.53,4300.0,17.5128,17.5227,17.4828,17.4828,4300.0
2006-03-06 13:20:00,17.57,17.59,17.56,17.58,4900.0,17.5227,17.5427,17.5128,17.5327,4900.0
2006-03-06 13:25:00,17.58,17.59,17.53,17.53,2800.0,17.5327,17.5427,17.4828,17.4828,2800.0
2006-03-06 13:30:00,17.53,17.54,17.46,17.47,5400.0,17.4828,17.4928,17.413,17.423,5400.0
2006-03-06 13:35:00,17.45,17.51,17.4,17.4,5700.0,17.4031,17.4629,17.3532,17.3532,5700.0
2006-03-06 13:40:00,17.4,17.41,17.4,17.4,2300.0,17.3532,17.3632,17.3532,17.3532,2300.0
2006-03-06 13:45:00,17.41,17.41,17.4,17.41,3200.0,17.3632,17.3632,17.3532,17.3632,3200.0
2006-03-06 13:50:00,17.4,17.42,17.4,17.4,4300.0,17.3532,17.3731,17.3532,17.3532,4300.0
2006-03-06 13:55:00,17.4,17.43,17.4,17.4,6600.0,17.3532,17.3831,17.3532,17.3532,6600.0
2006-03-06 14:00:00,17.4,17.41,17.4,17.4,4300.0,17.3532,17.3632,17.3532,17.3532,4300.0
2006-03-06 14:05:00,17.4,17.41,17.39,17.41,35400.0,17.3532,17.3632,17.3432,17.3632,35400.0
2006-03-06 14:10:00,17.4,17.41,17.4,17.4,4300.0,17.3532,17.3632,17.3532,17.3532,4300.0
2006-03-06 14:15:00,17.4,17.42,17.4,17.4,3500.0,17.3532,17.3731,17.3532,17.3532,3500.0
2006-03-06 14:20:00,17.41,17.44,17.4,17.44,8300.0,17.3632,17.3931,17.3532,17.3931,8300.0
2006-03-06 14:25:00,17.41,17.43,17.41,17.41,1700.0,17.3632,17.3831,17.3632,17.3632,1700.0
2006-03-06 14:30:00,17.43,17.45,17.42,17.44,2100.0,17.3831,17.4031,17.3731,17.3931,2100.0
2006-03-06 14:35:00,17.44,17.45,17.39,17.45,2700.0,17.3931,17.4031,17.3432,17.4031,2700.0
2006-03-06 14:40:00,17.43,17.45,17.42,17.45,6100.0,17.3831,17.4031,17.3731,17.4031,6100.0
2006-03-06 14:45:00,17.45,17.56,17.45,17.56,14000.0,17.4031,17.5128,17.4031,17.5128,14000.0
2006-03-06 14:50:00,17.57,17.58,17.53,17.54,11100.0,17.5227,17.5327,17.4828,17.4928,11100.0
2006-03-06 14:55:00,17.53,17.55,17.53,17.54,4000.0,17.4828,17.5028,17.4828,17.4928,4000.0
2006-03-06 15:00:00,17.55,17.61,17.54,17.61,12500.0,17.5028,17.5626,17.4928,17.5626,12500.0
2006-03-06 15:05:00,17.61,17.67,17.61,17.66,12800.0,17.5626,17.6225,17.5626,17.6125,12800.0
2006-03-06 15:10:00,17.66,17.75,17.66,17.72,10900.0,17.6125,17.7022,17.6125,17.6723,10900.0
2006-03-06 15:15:00,17.72,17.89,17.72,17.89,12700.0,17.6723,17.8419,17.6723,17.8419,12700.0
2006-03-06 15:20:00,17.84,17.88,17.76,17.77,22000.0,17.792,17.8319,17.7122,17.7222,22000.0
2006-03-06 15:25:00,17.76,17.79,17.75,17.79,3900.0,17.7122,17.7421,17.7022,17.7421,3900.0
2006-03-06 15:30:00,17.79,17.85,17.79,17.85,4200.0,17.7421,17.802,17.7421,17.802,4200.0
2006-03-06 15:35:00,17.87,17.94,17.77,17.78,15400.0,17.8219,17.8917,17.7222,17.7322,15400.0
2006-03-06 15:40:00,17.78,17.8,17.77,17.8,10700.0,17.7322,17.7521,17.7222,17.7521,10700.0
2006-03-06 15:45:00,17.8,17.9,17.8,17.88,6500.0,17.7521,17.8518,17.7521,17.8319,6500.0
2006-03-06 15:50:00,17.87,18.0,17.87,17.96,54200.0,17.8219,17.9516,17.8219,17.9117,54200.0
2006-03-06 15:55:00,17.96,18.0,17.94,18.0,45700.0,17.9117,17.9516,17.8917,17.9516,45700.0
2006-03-07 09:30:00,18.0,18.0,17.8,17.83,12000.0,17.9516,17.9516,17.7521,17.782,12000.0
2006-03-07 09:35:00,17.87,17.87,17.66,17.68,4700.0,17.8219,17.8219,17.6125,17.6324,4700.0
2006-03-07 09:40:00,17.68,17.68,17.44,17.49,9700.0,17.6324,17.6324,17.3931,17.4429,9700.0
2006-03-07 09:45:00,17.48,17.48,17.3,17.35,6100.0,17.433,17.433,17.2535,17.3033,6100.0
2006-03-07 09:50:00,17.35,17.42,17.3,17.32,4300.0,17.3033,17.3731,17.2535,17.2734,4300.0
2006-03-07 09:55:00,17.28,17.32,17.22,17.23,5400.0,17.2335,17.2734,17.1737,17.1836,5400.0
2006-03-07 10:00:00,17.22,17.43,17.18,17.39,8700.0,17.1737,17.3831,17.1338,17.3432,8700.0
2006-03-07 10:05:00,17.4,17.43,17.34,17.41,5500.0,17.3532,17.3831,17.2934,17.3632,5500.0
2006-03-07 10:10:00,17.41,17.41,17.35,17.35,800.0,17.3632,17.3632,17.3033,17.3033,800.0
2006-03-07 10:15:00,17.33,17.34,17.23,17.27,10200.0,17.2834,17.2934,17.1836,17.2235,10200.0
2006-03-07 10:20:00,17.26,17.27,17.19,17.22,2200.0,17.2136,17.2235,17.1438,17.1737,2200.0
2006-03-07 10:25:00,17.22,17.22,17.2,17.2,6900.0,17.1737,17.1737,17.1537,17.1537,6900.0
2006-03-07 10:30:00,17.21,17.22,17.2,17.2,2400.0,17.1637,17.1737,17.1537,17.1537,2400.0
2006-03-07 10:35:00,17.21,17.26,17.21,17.26,5300.0,17.1637,17.2136,17.1637,17.2136,5300.0
2006-03-07 10:40:00,17.26,17.37,17.26,17.34,4200.0,17.2136,17.3233,17.2136,17.2934,4200.0
2006-03-07 10:45:00,17.37,17.38,17.31,17.32,2900.0,17.3233,17.3332,17.2634,17.2734,2900.0
2006-03-07 10:50:00,17.31,17.48,17.31,17.48,4900.0,17.2634,17.433,17.2634,17.433,4900.0
2006-03-07 10:55:00,17.5,17.5,17.45,17.47,6500.0,17.4529,17.4529,17.4031,17.423,6500.0
2006-03-07 11:00:00,17.47,17.52,17.45,17.46,7400.0,17.423,17.4729,17.4031,17.413,7400.0
2006-03-07 11:05:00,17.45,17.49,17.45,17.49,2200.0,17.4031,17.4429,17.4031,17.4429,2200.0
2006-03-07 11:10:00,17.5,17.55,17.5,17.52,2200.0,17.4529,17.5028,17.4529,17.4729,2200.0
2006-03-07 11:15:00,17.52,17.52,17.5,17.51,3900.0,17.4729,17.4729,17.4529,17.4629,3900.0
2006-03-07 11:20:00,17.5,17.51,17.5,17.5,5700.0,17.4529,17.4629,17.4529,17.4529,5700.0
2006-03-07 11:25:00,17.5,17.6,17.5,17.6,3700.0,17.4529,17.5527,17.4529,17.5527,3700.0
2006-03-07 11:30:00,17.62,17.62,17.55,17.55,2400.0,17.5726,17.5726,17.5028,17.5028,2400.0
2006-03-07 11:35:00,17.55,17.55,17.55,17.55,2900.0,17.5028,17.5028,17.5028,17.5028,2900.0
2006-03-07 11:40:00,17.52,17.52,17.5,17.5,2200.0,17.4729,17.4729,17.4529,17.4529,2200.0
2006-03-07 11:45:00,17.5,17.51,17.5,17.5,2500.0,17.4529,17.4629,17.4529,17.4529,2500.0
2006-03-07 11:50:00,17.51,17.51,17.5,17.51,900.0,17.4629,17.4629,17.4529,17.4629,900.0
2006-03-07 11:55:00,17.5,17.51,17.5,17.51,2100.0,17.4529,17.4629,17.4529,17.4629,2100.0
2006-03-07 12:00:00,17.5,17.51,17.5,17.51,2700.0,17.4529,17.4629,17.4529,17.4629,2700.0
2006-03-07 12:05:00,17.5,17.52,17.5,17.52,1200.0,17.4529,17.4729,17.4529,17.4729,1200.0
2006-03-07 12:10:00,17.51,17.57,17.51,17.57,3700.0,17.4629,17.5227,17.4629,17.5227,3700.0
2006-03-07 12:15:00,17.57,17.6,17.57,17.59,3700.0,17.5227,17.5527,17.5227,17.5427,3700.0
2006-03-07 12:20:00,17.6,17.61,17.56,17.56,3200.0,17.5527,17.5626,17.5128,17.5128,3200.0
2006-03-07 12:25:00,17.57,17.57,17.5,17.5,4200.0,17.5227,17.5227,17.4529,17.4529,4200.0
2006-03-07 12:30:00,17.5,17.51,17.5,17.5,2300.0,17.4529,17.4629,17.4529,17.4529,2300.0
2006-03-07 12:35:00,17.5,17.5,17.3,17.3,3600.0,17.4529,17.4529,17.2535,17.2535,3600.0
2006-03-07 12:40:00,17.25,17.28,17.21,17.26,13600.0,17.2036,17.2335,17.1637,17.2136,13600.0
2006-03-07 12:45:00,17.25,17.26,17.22,17.22,2900.0,17.2036,17.2136,17.1737,17.1737,2900.0
2006-03-07 12:50:00,17.21,17.21,17.2,17.21,4300.0,17.1637,17.1637,17.1537,17.1637,4300.0
2006-03-07 12:55:00,17.2,17.2,17.15,17.2,3900.0,17.1537,17.1537,17.1039,17.1537,3900.0
2006-03-07 13:00:00,17.2,17.21,17.2,17.2,17000.0,17.1537,17.1637,17.1537,17.1537,17000.0
2006-03-07 13:05:00,17.2,17.2,17.05,17.05,5900.0,17.1537,17.1537,17.0041,17.0041,5900.0
2006-03-07 13:10:00,17.05,17.08,17.03,17.05,5100.0,17.0041,17.0341,16.9842,17.0041,5100.0
2006-03-07 13:15:00,17.05,17.08,17.05,17.08,1900.0,17.0041,17.0341,17.0041,17.0341,1900.0
2006-03-07 13:20:00,17.08,17.16,17.08,17.13,3400.0,17.0341,17.1138,17.0341,17.0839,3400.0
2006-03-07 13:25:00,17.15,17.22,17.15,17.22,2100.0,17.1039,17.1737,17.1039,17.1737,2100.0
2006-03-07 13:30:00,17.23,17.27,17.22,17.25,3800.0,17.1836,17.2235,17.1737,17.2036,3800.0
2006-03-07 13:35:00,17.26,17.31,17.26,17.28,2900.0,17.2136,17.2634,17.2136,17.2335,2900.0
2006-03-07 13:40:00,17.28,17.31,17.24,17.24,1800.0,17.2335,17.2634,17.1936,17.1936,1800.0
2006-03-07 13:45:00,17.22,17.48,17.21,17.44,8200.0,17.1737,17.433,17.1637,17.3931,8200.0
2006-03-07 13:50:00,17.45,17.49,17.44,17.45,3100.0,17.4031,17.4429,17.3931,17.4031,3100.0
2006-03-07 13:55:00,17.42,17.45,17.4,17.4,700.0,17.3731,17.4031,17.3532,17.3532,700.0
2006-03-07 14:00:00,17.4,17.4,17.4,17.4,2800.0,17.3532,17.3532,17.3532,17.3532,2800.0
2006-03-07 14:05:00,17.4,17.44,17.4,17.44,2300.0,17.3532,17.3931,17.3532,17.3931,2300.0
2006-03-07 14:10:00,17.42,17.42,17.39,17.41,1900.0,17.3731,17.3731,17.3432,17.3632,1900.0
2006-03-07 14:15:00,17.4,17.41,17.32,17.32,3000.0,17.3532,17.3632,17.2734,17.2734,3000.0
2006-03-07 14:20:00,17.32,17.34,17.32,17.34,1700.0,17.2734,17.2934,17.2734,17.2934,1700.0
2006-03-07 14:25:00,17.34,17.37,17.33,17.33,2000.0,17.2934,17.3233,17.2834,17.2834,2000.0
2006-03-07 14:30:00,17.33,17.33,17.2,17.2,2800.0,17.2834,17.2834,17.1537,17.1537,2800.0
2006-03-07 14:35:00,17.2,17.22,17.17,17.22,1400.0,17.1537,17.1737,17.1238,17.1737,1400.0
2006-03-07 14:40:00,17.2,17.21,17.18,17.2,2700.0,17.1537,17.1637,17.1338,17.1537,2700.0
2006-03-07 14:45:00,17.2,17.28,17.16,17.28,4300.0,17.1537,17.2335,17.1138,17.2335,4300.0
2006-03-07 14:50:00,17.28,17.3,17.27,17.29,2000.0,17.2335,17.2535,17.2235,17.2435,2000.0
2006-03-07 14:55:00,17.3,17.32,17.28,17.28,1000.0,17.2535,17.2734,17.2335,17.2335,1000.0
2006-03-07 15:00:00,17.26,17.3,17.25,17.29,6200.0,17.2136,17.2535,17.2036,17.2435,6200.0
2006-03-07 15:05:00,17.28,17.3,17.28,17.3,2000.0,17.2335,17.2535,17.2335,17.2535,2000.0
2006-03-07 15:10:00,17.28,17.36,17.26,17.28,9200.0,17.2335,17.3133,17.2136,17.2335,9200.0
2006-03-07 15:15:00,17.27,17.3,17.26,17.3,7100.0,17.2235,17.2535,17.2136,17.2535,7100.0
2006-03-07 15:20:00,17.3,17.37,17.3,17.37,5300.0,17.2535,17.3233,17.2535,17.3233,5300.0
2006-03-07 15:25:00,17.36,17.38,17.32,17.32,13200.0,17.3133,17.3332,17.2734,17.2734,13200.0
2006-03-07 15:30:00,17.31,17.38,17.3,17.3,10300.0,17.2634,17.3332,17.2535,17.2535,10300.0
2006-03-07 15:35:00,17.3,17.31,17.3,17.3,5900.0,17.2535,17.2634,17.2535,17.2535,5900.0
2006-03-07 15:40:00,17.3,17.31,17.29,17.29,9200.0,17.2535,17.2634,17.2435,17.2435,9200.0
2006-03-07 15:45:00,17.28,17.29,17.23,17.28,9300.0,17.2335,17.2435,17.1836,17.2335,9300.0
2006-03-07 15:50:00,17.29,17.29,17.18,17.18,6500.0,17.2435,17.2435,17.1338,17.1338,6500.0
2006-03-07 15:55:00,17.17,17.18,17.13,17.16,11300.0,17.1238,17.1338,17.0839,17.1138,11300.0
2006-03-08 09:30:00,17.01,17.16,16.3,16.36,41200.0,16.9642,17.1138,16.2561,16.316,41200.0
2006-03-08 09:35:00,16.35,16.46,16.34,16.45,7000.0,16.306,16.4157,16.296,16.4057,7000.0
2006-03-08 09:40:00,16.46,16.51,16.41,16.46,6400.0,16.4157,16.4656,16.3659,16.4157,6400.0
2006-03-08 09:45:00,16.47,16.49,16.41,16.49,5700.0,16.4257,16.4456,16.3659,16.4456,5700.0
2006-03-08 09:50:00,16.47,16.6,16.43,16.6,9400.0,16.4257,16.5553,16.3858,16.5553,9400.0
2006-03-08 09:55:00,16.57,16.78,16.55,16.64,10100.0,16.5254,16.7349,16.5055,16.5952,10100.0
2006-03-08 10:00:00,16.65,16.82,16.62,16.82,1900.0,16.6052,16.7747,16.5753,16.7747,1900.0
2006-03-08 10:05:00,16.81,16.81,16.62,16.62,1100.0,16.7648,16.7648,16.5753,16.5753,1100.0
2006-03-08 10:10:00,16.6,16.63,16.47,16.52,3200.0,16.5553,16.5853,16.4257,16.4756,3200.0
2006-03-08 10:15:00,16.49,16.53,16.49,16.51,3700.0,16.4456,16.4855,16.4456,16.4656,3700.0
2006-03-08 10:20:00,16.48,16.51,16.48,16.48,1600.0,16.4357,16.4656,16.4357,16.4357,1600.0
2006-03-08 10:25:00,16.48,16.53,16.48,16.53,2100.0,16.4357,16.4855,16.4357,16.4855,2100.0
2006-03-08 10:30:00,16.53,16.63,16.52,16.62,2700.0,16.4855,16.5853,16.4756,16.5753,2700.0
2006-03-08 10:35:00,16.63,16.69,16.57,16.69,6600.0,16.5853,16.6451,16.5254,16.6451,6600.0
2006-03-08 10:40:00,16.72,16.75,16.67,16.73,1800.0,16.675,16.7049,16.6252,16.685,1800.0
2006-03-08 10:45:00,16.75,16.75,16.56,16.56,4600.0,16.7049,16.7049,16.5154,16.5154,4600.0
2006-03-08 10:50:00,16.55,16.69,16.55,16.68,2600.0,16.5055,16.6451,16.5055,16.6351,2600.0
2006-03-08 10:55:00,16.71,16.88,16.71,16.79,2600.0,16.665,16.8346,16.665,16.7448,2600.0
2006-03-08 11:00:00,16.79,16.8,16.77,16.77,900.0,16.7448,16.7548,16.7249,16.7249,900.0
2006-03-08 11:05:00,16.79,16.79,16.72,16.73,1100.0,16.7448,16.7448,16.675,16.685,1100.0
2006-03-08 11:10:00,16.72,16.72,16.65,16.67,1100.0,16.675,16.675,16.6052,16.6252,1100.0
2006-03-08 11:15:00,16.72,16.79,16.72,16.79,1000.0,16.675,16.7448,16.675,16.7448,1000.0
2006-03-08 11:20:00,16.78,16.81,16.78,16.79,1900.0,16.7349,16.7648,16.7349,16.7448,1900.0
2006-03-08 11:25:00,16.8,16.83,16.73,16.74,4000.0,16.7548,16.7847,16.685,16.695,4000.0
2006-03-08 11:30:00,16.74,16.75,16.67,16.75,1400.0,16.695,16.7049,16.6252,16.7049,1400.0
2006-03-08 11:35:00,16.72,16.82,16.72,16.79,1100.0,16.675,16.7747,16.675,16.7448,1100.0
2006-03-08 11:40:00,16.8,16.8,16.73,16.73,1200.0,16.7548,16.7548,16.685,16.685,1200.0
2006-03-08 11:45:00,16.73,16.73,16.65,16.66,1200.0,16.685,16.685,16.6052,16.6152,1200.0
2006-03-08 11:50:00,16.64,16.67,16.6,16.61,2600.0,16.5952,16.6252,16.5553,16.5653,2600.0
2006-03-08 11:55:00,16.61,16.75,16.61,16.67,7700.0,16.5653,16.7049,16.5653,16.6252,7700.0
2006-03-08 12:00:00,16.67,16.71,16.67,16.67,1100.0,16.6252,16.665,16.6252,16.6252,1100.0
2006-03-08 12:05:00,16.72,16.77,16.69,16.77,1500.0,16.675,16.7249,16.6451,16.7249,1500.0
2006-03-08 12:10:00,16.77,16.8,16.74,16.8,4300.0,16.7249,16.7548,16.695,16.7548,4300.0
2006-03-08 12:15:00,16.79,16.84,16.79,16.84,1900.0,16.7448,16.7947,16.7448,16.7947,1900.0
2006-03-08 12:20:00,16.85,16.87,16.85,16.87,600.0,16.8047,16.8246,16.8047,16.8246,600.0
2006-03-08 12:25:00,16.85,16.87,16.85,16.86,900.0,16.8047,16.8246,16.8047,16.8146,900.0
2006-03-08 12:30:00,16.88,17.03,16.87,16.97,16300.0,16.8346,16.9842,16.8246,16.9243,16300.0
2006-03-08 12:35:00,16.96,16.98,16.96,16.97,1700.0,16.9144,16.9343,16.9144,16.9243,1700.0
2006-03-08 12:40:00,16.97,17.02,16.96,17.02,1000.0,16.9243,16.9742,16.9144,16.9742,1000.0
2006-03-08 12:45:00,17.03,17.04,16.99,17.03,900.0,16.9842,16.9942,16.9443,16.9842,900.0
2006-03-08 12:50:00,17.03,17.08,17.02,17.04,1500.0,16.9842,17.0341,16.9742,16.9942,1500.0
2006-03-08 12:55:00,17.09,17.12,17.02,17.02,6100.0,17.044,17.0739,16.9742,16.9742,6100.0
2006-03-08 13:00:00,17.05,17.1,17.03,17.06,1700.0,17.0041,17.054,16.9842,17.0141,1700.0
2006-03-08 13:05:00,17.06,17.12,17.06,17.11,4400.0,17.0141,17.0739,17.0141,17.064,4400.0
2006-03-08 13:10:00,17.12,17.18,17.11,17.13,6000.0,17.0739,17.1338,17.064,17.0839,6000.0
2006-03-08 13:15:00,17.13,17.13,17.11,17.13,3700.0,17.0839,17.0839,17.064,17.0839,3700.0
2006-03-08 13:20:00,17.14,17.15,17.12,17.15,8700.0,17.0939,17.1039,17.0739,17.1039,8700.0
2006-03-08 13:25:00,17.15,17.16,17.14,17.16,1400.0,17.1039,17.1138,17.0939,17.1138,1400.0
2006-03-08 13:30:00,17.15,17.15,17.14,17.15,400.0,17.1039,17.1039,17.0939,17.1039,400.0
2006-03-08 13:35:00,17.15,17.15,17.12,17.13,3200.0,17.1039,17.1039,17.0739,17.0839,3200.0
2006-03-08 13:40:00,17.12,17.12,17.03,17.03,4000.0,17.0739,17.0739,16.9842,16.9842,4000.0
2006-03-08 13:45:00,17.03,17.03,16.96,17.01,3300.0,16.9842,16.9842,16.9144,16.9642,3300.0
2006-03-08 13:50:00,17.01,17.01,16.97,16.97,2600.0,16.9642,16.9642,16.9243,16.9243,2600.0
2006-03-08 13:55:00,16.97,16.97,16.96,16.96,600.0,16.9243,16.9243,16.9144,16.9144,600.0
2006-03-08 14:00:00,16.95,16.96,16.94,16.96,3000.0,16.9044,16.9144,16.8944,16.9144,3000.0
2006-03-08 14:05:00,16.96,17.02,16.96,17.0,1500.0,16.9144,16.9742,16.9144,16.9543,1500.0
2006-03-08 14:10:00,17.02,17.12,17.02,17.06,2200.0,16.9742,17.0739,16.9742,17.0141,2200.0
2006-03-08 14:15:00,17.06,17.07,17.06,17.06,500.0,17.0141,17.0241,17.0141,17.0141,500.0
2006-03-08 14:20:00,17.07,17.15,17.06,17.11,9700.0,17.0241,17.1039,17.0141,17.064,9700.0
2006-03-08 14:25:00,17.11,17.11,17.11,17.11,1600.0,17.064,17.064,17.064,17.064,1600.0
2006-03-08 14:30:00,17.12,17.35,17.11,17.32,9200.0,17.0739,17.3033,17.064,17.2734,9200.0
2006-03-08 14:35:00,17.31,17.31,17.28,17.29,3000.0,17.2634,17.2634,17.2335,17.2435,3000.0
2006-03-08 14:40:00,17.3,17.34,17.29,17.34,3000.0,17.2535,17.2934,17.2435,17.2934,3000.0
2006-03-08 14:45:00,17.31,17.4,17.31,17.38,2600.0,17.2634,17.3532,17.2634,17.3332,2600.0
2006-03-08 14:50:00,17.38,17.4,17.37,17.4,2900.0,17.3332,17.3532,17.3233,17.3532,2900.0
2006-03-08 14:55:00,17.4,17.42,17.39,17.39,5600.0,17.3532,17.3731,17.3432,17.3432,5600.0
2006-03-08 15:00:00,17.38,17.38,17.32,17.33,3200.0,17.3332,17.3332,17.2734,17.2834,3200.0
2006-03-08 15:05:00,17.33,17.44,17.33,17.41,4700.0,17.2834,17.3931,17.2834,17.3632,4700.0
2006-03-08 15:10:00,17.4,17.41,17.39,17.39,2100.0,17.3532,17.3632,17.3432,17.3432,2100.0
2006-03-08 15:15:00,17.4,17.4,17.36,17.36,2900.0,17.3532,17.3532,17.3133,17.3133,2900.0
2006-03-08 15:20:00,17.36,17.36,17.36,17.36,300.0,17.3133,17.3133,17.3133,17.3133,300.0
2006-03-08 15:25:00,17.36,17.37,17.35,17.36,3000.0,17.3133,17.3233,17.3033,17.3133,3000.0
2006-03-08 15:30:00,17.36,17.37,17.25,17.25,5700.0,17.3133,17.3233,17.2036,17.2036,5700.0
2006-03-08 15:35:00,17.28,17.29,17.25,17.28,3600.0,17.2335,17.2435,17.2036,17.2335,3600.0
2006-03-08 15:40:00,17.27,17.28,17.25,17.28,10500.0,17.2235,17.2335,17.2036,17.2335,10500.0
2006-03-08 15:45:00,17.28,17.3,17.28,17.28,2300.0,17.2335,17.2535,17.2335,17.2335,2300.0
2006-03-08 15:50:00,17.3,17.34,17.28,17.31,3500.0,17.2535,17.2934,17.2335,17.2634,3500.0
2006-03-08 15:55:00,17.33,17.33,17.24,17.28,5800.0,17.2834,17.2834,17.1936,17.2335,5800.0
2006-03-09 09:30:00,17.28,17.28,17.03,17.03,8400.0,17.2335,17.2335,16.9842,16.9842,8400.0
2006-03-09 09:35:00,17.06,17.06,17.02,17.06,1100.0,17.0141,17.0141,16.9742,17.0141,1100.0
2006-03-09 09:40:00,17.04,17.05,16.94,16.96,2800.0,16.9942,17.0041,16.8944,16.9144,2800.0
2006-03-09 09:45:00,16.94,17.22,16.93,17.19,8000.0,16.8944,17.1737,16.8845,17.1438,8000.0
2006-03-09 09:50:00,17.21,17.21,17.17,17.18,1900.0,17.1637,17.1637,17.1238,17.1338,1900.0
2006-03-09 09:55:00,17.18,17.18,17.12,17.14,700.0,17.1338,17.1338,17.0739,17.0939,700.0
2006-03-09 10:00:00,17.14,17.14,17.03,17.03,1400.0,17.0939,17.0939,16.9842,16.9842,1400.0
2006-03-09 10:05:00,17.04,17.04,17.03,17.04,2000.0,16.9942,16.9942,16.9842,16.9942,2000.0
2006-03-09 10:10:00,17.03,17.05,17.01,17.02,2400.0,16.9842,17.0041,16.9642,16.9742,2400.0
2006-03-09 10:15:00,17.02,17.06,17.02,17.06,1300.0,16.9742,17.0141,16.9742,17.0141,1300.0
2006-03-09 10:20:00,17.07,17.07,17.05,17.07,3200.0,17.0241,17.0241,17.0041,17.0241,3200.0
2006-03-09 10:25:00,17.06,17.06,16.94,16.94,4200.0,17.0141,17.0141,16.8944,16.8944,4200.0
2006-03-09 10:30:00,16.95,17.0,16.95,17.0,6700.0,16.9044,16.9543,16.9044,16.9543,6700.0
2006-03-09 10:35:00,17.01,17.01,17.0,17.0,2400.0,16.9642,16.9642,16.9543,16.9543,2400.0
2006-03-09 10:40:00,17.0,17.0,16.88,16.88,4900.0,16.9543,16.9543,16.8346,16.8346,4900.0
2006-03-09 10:45:00,16.88,17.0,16.88,16.88,14800.0,16.8346,16.9543,16.8346,16.8346,14800.0
2006-03-09 10:50:00,16.87,16.87,16.75,16.82,5000.0,16.8246,16.8246,16.7049,16.7747,5000.0
2006-03-09 10:55:00,16.8,16.84,16.79,16.79,2100.0,16.7548,16.7947,16.7448,16.7448,2100.0
2006-03-09 11:00:00,16.79,16.84,16.77,16.77,3300.0,16.7448,16.7947,16.7249,16.7249,3300.0
2006-03-09 11:05:00,16.77,16.84,16.77,16.84,2500.0,16.7249,16.7947,16.7249,16.7947,2500.0
2006-03-09 11:10:00,16.8,16.81,16.72,16.72,3700.0,16.7548,16.7648,16.675,16.675,3700.0
2006-03-09 11:15:00,16.77,16.78,16.76,16.76,1200.0,16.7249,16.7349,16.7149,16.7149,1200.0
2006-03-09 11:20:00,16.75,16.81,16.75,16.76,4100.0,16.7049,16.7648,16.7049,16.7149,4100.0
2006-03-09 11:25:00,16.76,16.76,16.74,16.74,400.0,16.7149,16.7149,16.695,16.695,400.0
2006-03-09 11:30:00,16.73,16.74,16.71,16.73,3800.0,16.685,16.695,16.665,16.685,3800.0
2006-03-09 11:35:00,16.73,16.74,16.72,16.72,2200.0,16.685,16.695,16.675,16.675,2200.0
2006-03-09 11:40:00,16.72,16.72,16.68,16.68,1500.0,16.675,16.675,16.6351,16.6351,1500.0
2006-03-09 11:45:00,16.68,16.69,16.67,16.67,2300.0,16.6351,16.6451,16.6252,16.6252,2300.0
2006-03-09 11:50:00,16.67,16.75,16.67,16.68,2000.0,16.6252,16.7049,16.6252,16.6351,2000.0
2006-03-09 11:55:00,16.69,16.69,16.67,16.67,2900.0,16.6451,16.6451,16.6252,16.6252,2900.0
2006-03-09 12:00:00,16.67,16.71,16.67,16.69,2700.0,16.6252,16.665,16.6252,16.6451,2700.0
2006-03-09 12:05:00,16.67,16.67,16.57,16.59,3800.0,16.6252,16.6252,16.5254,16.5454,3800.0
2006-03-09 12:10:00,16.59,16.67,16.53,16.59,6700.0,16.5454,16.6252,16.4855,16.5454,6700.0
2006-03-09 12:15:00,16.59,16.59,16.54,16.54,2300.0,16.5454,16.5454,16.4955,16.4955,2300.0
2006-03-09 12:20:00,16.54,16.56,16.54,16.55,2400.0,16.4955,16.5154,16.4955,16.5055,2400.0
2006-03-09 12:25:00,16.54,16.55,16.54,16.55,1200.0,16.4955,16.5055,16.4955,16.5055,1200.0
2006-03-09 12:30:00,16.54,16.56,16.47,16.47,3900.0,16.4955,16.5154,16.4257,16.4257,3900.0
2006-03-09 12:35:00,16.48,16.55,16.48,16.52,10000.0,16.4357,16.5055,16.4357,16.4756,10000.0
2006-03-09 12:40:00,16.5,16.52,16.48,16.5,2400.0,16.4556,16.4756,16.4357,16.4556,2400.0
2006-03-09 12:45:00,16.47,16.52,16.46,16.51,6600.0,16.4257,16.4756,16.4157,16.4656,6600.0
2006-03-09 12:50:00,16.5,16.51,16.48,16.48,1000.0,16.4556,16.4656,16.4357,16.4357,1000.0
2006-03-09 12:55:00,16.49,16.49,16.48,16.48,300.0,16.4456,16.4456,16.4357,16.4357,300.0
2006-03-09 13:00:00,16.48,16.48,16.45,16.45,1800.0,16.4357,16.4357,16.4057,16.4057,1800.0
2006-03-09 13:05:00,16.45,16.45,16.37,16.38,6200.0,16.4057,16.4057,16.326,16.3359,6200.0
2006-03-09 13:10:00,16.38,16.4,16.32,16.33,9200.0,16.3359,16.3559,16.2761,16.2861,9200.0
2006-03-09 13:15:00,16.33,16.34,16.3,16.3,9100.0,16.2861,16.296,16.2561,16.2561,9100.0
2006-03-09 13:20:00,16.34,16.34,16.3,16.31,2900.0,16.296,16.296,16.2561,16.2661,2900.0
2006-03-09 13:25:00,16.31,16.31,16.28,16.3,4300.0,16.2661,16.2661,16.2362,16.2561,4300.0
2006-03-09 13:30:00,16.3,16.35,16.29,16.34,7300.0,16.2561,16.306,16.2462,16.296,7300.0
2006-03-09 13:35:00,16.31,16.32,16.3,16.3,1600.0,16.2661,16.2761,16.2561,16.2561,1600.0
2006-03-09 13:40:00,16.29,16.33,16.29,16.32,2200.0,16.2462,16.2861,16.2462,16.2761,2200.0
2006-03-09 13:45:00,16.32,16.34,16.25,16.27,12000.0,16.2761,16.296,16.2063,16.2262,12000.0
2006-03-09 13:50:00,16.28,16.28,16.25,16.25,8300.0,16.2362,16.2362,16.2063,16.2063,8300.0
2006-03-09 13:55:00,16.25,16.3,16.24,16.27,9600.0,16.2063,16.2561,16.1963,16.2262,9600.0
2006-03-09 14:00:00,16.26,16.37,16.26,16.35,3700.0,16.2163,16.326,16.2163,16.306,3700.0
2006-03-09 14:05:00,16.35,16.37,16.34,16.37,3500.0,16.306,16.326,16.296,16.326,3500.0
2006-03-09 14:10:00,16.34,16.34,16.32,16.32,500.0,16.296,16.296,16.2761,16.2761,500.0
2006-03-09 14:15:00,16.35,16.35,16.29,16.29,800.0,16.306,16.306,16.2462,16.2462,800.0
2006-03-09 14:20:00,16.28,16.28,16.25,16.26,4400.0,16.2362,16.2362,16.2063,16.2163,4400.0
2006-03-09 14:25:00,16.26,16.3,16.25,16.29,1600.0,16.2163,16.2561,16.2063,16.2462,1600.0
2006-03-09 14:30:00,16.3,16.3,16.29,16.3,3900.0,16.2561,16.2561,16.2462,16.2561,3900.0
2006-03-09 14:35:00,16.3,16.3,16.27,16.28,2700.0,16.2561,16.2561,16.2262,16.2362,2700.0
2006-03-09 14:40:00,16.27,16.28,16.25,16.25,4100.0,16.2262,16.2362,16.2063,16.2063,4100.0
2006-03-09 14:45:00,16.26,16.26,16.25,16.26,2700.0,16.2163,16.2163,16.2063,16.2163,2700.0
2006-03-09 14:50:00,16.25,16.29,16.25,16.29,3000.0,16.2063,16.2462,16.2063,16.2462,3000.0
2006-03-09 14:55:00,16.29,16.29,16.25,16.28,1900.0,16.2462,16.2462,16.2063,16.2362,1900.0
2006-03-09 15:00:00,16.25,16.34,16.25,16.3,8200.0,16.2063,16.296,16.2063,16.2561,8200.0
2006-03-09 15:05:00,16.3,16.32,16.26,16.28,3100.0,16.2561,16.2761,16.2163,16.2362,3100.0
2006-03-09 15:10:00,16.28,16.3,16.27,16.3,2900.0,16.2362,16.2561,16.2262,16.2561,2900.0
2006-03-09 15:15:00,16.3,16.3,16.28,16.3,2600.0,16.2561,16.2561,16.2362,16.2561,2600.0
2006-03-09 15:20:00,16.3,16.31,16.29,16.29,2500.0,16.2561,16.2661,16.2462,16.2462,2500.0
2006-03-09 15:25:00,16.29,16.33,16.29,16.32,3000.0,16.2462,16.2861,16.2462,16.2761,3000.0
2006-03-09 15:30:00,16.34,16.34,16.31,16.31,6200.0,16.296,16.296,16.2661,16.2661,6200.0
2006-03-09 15:35:00,16.33,16.38,16.31,16.38,9800.0,16.2861,16.3359,16.2661,16.3359,9800.0
2006-03-09 15:40:00,16.37,16.38,16.29,16.29,5700.0,16.326,16.3359,16.2462,16.2462,5700.0
2006-03-09 15:45:00,16.3,16.31,16.25,16.28,6600.0,16.2561,16.2661,16.2063,16.2362,6600.0
2006-03-09 15:50:00,16.29,16.29,16.28,16.28,10200.0,16.2462,16.2462,16.2362,16.2362,10200.0
2006-03-09 15:55:00,16.28,16.3,16.25,16.26,18900.0,16.2362,16.2561,16.2063,16.2163,18900.0
2006-03-10 09:30:00,16.22,16.31,16.22,16.26,4300.0,16.1764,16.2661,16.1764,16.2163,4300.0
2006-03-10 09:35:00,16.23,16.23,16.0,16.06,5600.0,16.1863,16.1863,15.957,16.0168,5600.0
2006-03-10 09:40:00,16.04,16.17,16.01,16.08,3300.0,15.9968,16.1265,15.9669,16.0367,3300.0
2006-03-10 09:45:00,16.09,16.27,16.09,16.24,2300.0,16.0467,16.2262,16.0467,16.1963,2300.0
2006-03-10 09:50:00,16.27,16.49,16.26,16.49,3700.0,16.2262,16.4456,16.2163,16.4456,3700.0
2006-03-10 09:55:00,16.45,16.47,16.43,16.46,5000.0,16.4057,16.4257,16.3858,16.4157,5000.0
2006-03-10 10:00:00,16.47,16.55,16.47,16.52,3300.0,16.4257,16.5055,16.4257,16.4756,3300.0
2006-03-10 10:05:00,16.52,16.56,16.45,16.56,4200.0,16.4756,16.5154,16.4057,16.5154,4200.0
2006-03-10 10:10:00,16.58,16.69,16.58,16.67,5100.0,16.5354,16.6451,16.5354,16.6252,5100.0
2006-03-10 10:15:00,16.7,16.9,16.7,16.9,7700.0,16.6551,16.8545,16.6551,16.8545,7700.0
2006-03-10 10:20:00,16.91,17.09,16.9,17.04,15900.0,16.8645,17.044,16.8545,16.9942,15900.0
2006-03-10 10:25:00,17.04,17.05,16.8,16.87,7900.0,16.9942,17.0041,16.7548,16.8246,7900.0
2006-03-10 10:30:00,16.86,16.94,16.86,16.91,3900.0,16.8146,16.8944,16.8146,16.8645,3900.0
2006-03-10 10:35:00,16.9,16.98,16.9,16.97,3200.0,16.8545,16.9343,16.8545,16.9243,3200.0
2006-03-10 10:40:00,16.98,17.05,16.93,17.05,26700.0,16.9343,17.0041,16.8845,17.0041,26700.0
2006-03-10 10:45:00,17.07,17.07,16.97,16.98,7300.0,17.0241,17.0241,16.9243,16.9343,7300.0
2006-03-10 10:50:00,16.97,16.99,16.96,16.96,3900.0,16.9243,16.9443,16.9144,16.9144,3900.0
2006-03-10 10:55:00,16.99,17.12,16.98,17.11,4500.0,16.9443,17.0739,16.9343,17.064,4500.0
2006-03-10 11:00:00,17.11,17.11,17.0,17.0,3800.0,17.064,17.064,16.9543,16.9543,3800.0
2006-03-10 11:05:00,17.0,17.05,16.99,17.04,5800.0,16.9543,17.0041,16.9443,16.9942,5800.0
2006-03-10 11:10:00,17.04,17.05,17.04,17.04,2400.0,16.9942,17.0041,16.9942,16.9942,2400.0
2006-03-10 11:15:00,17.04,17.08,17.02,17.02,2900.0,16.9942,17.0341,16.9742,16.9742,2900.0
2006-03-10 11:20:00,17.01,17.03,17.01,17.03,600.0,16.9642,16.9842,16.9642,16.9842,600.0
2006-03-10 11:25:00,17.04,17.05,17.01,17.02,6800.0,16.9942,17.0041,16.9642,16.9742,6800.0
2006-03-10 11:30:00,17.02,17.07,17.02,17.07,3700.0,16.9742,17.0241,16.9742,17.0241,3700.0
2006-03-10 11:35:00,17.07,17.07,17.04,17.05,7000.0,17.0241,17.0241,16.9942,17.0041,7000.0
2006-03-10 11:40:00,17.05,17.05,17.03,17.04,2100.0,17.0041,17.0041,16.9842,16.9942,2100.0
2006-03-10 11:45:00,17.05,17.05,17.04,17.05,5400.0,17.0041,17.0041,16.9942,17.0041,5400.0
2006-03-10 11:50:00,17.04,17.09,17.04,17.06,2800.0,16.9942,17.044,16.9942,17.0141,2800.0
2006-03-10 11:55:00,17.06,17.06,17.05,17.06,1900.0,17.0141,17.0141,17.0041,17.0141,1900.0
2006-03-10 12:00:00,17.06,17.1,17.05,17.05,9300.0,17.0141,17.054,17.0041,17.0041,9300.0
2006-03-10 12:05:00,17.05,17.06,17.04,17.05,6600.0,17.0041,17.0141,16.9942,17.0041,6600.0
2006-03-10 12:10:00,17.05,17.05,16.95,16.95,12100.0,17.0041,17.0041,16.9044,16.9044,12100.0
2006-03-10 12:15:00,16.96,16.96,16.92,16.95,1300.0,16.9144,16.9144,16.8745,16.9044,1300.0
2006-03-10 12:20:00,16.93,16.93,16.87,16.89,2800.0,16.8845,16.8845,16.8246,16.8446,2800.0
2006-03-10 12:25:00,16.9,17.0,16.9,17.0,3000.0,16.8545,16.9543,16.8545,16.9543,3000.0
2006-03-10 12:30:00,16.99,17.0,16.99,16.99,2500.0,16.9443,16.9543,16.9443,16.9443,2500.0
2006-03-10 12:35:00,17.0,17.01,16.99,17.0,2900.0,16.9543,16.9642,16.9443,16.9543,2900.0
2006-03-10 12:40:00,17.0,17.03,17.0,17.02,1600.0,16.9543,16.9842,16.9543,16.9742,1600.0
2006-03-10 12:45:00,17.03,17.05,17.02,17.02,1000.0,16.9842,17.0041,16.9742,16.9742,1000.0
2006-03-10 12:50:00,17.03,17.03,17.0,17.02,5200.0,16.9842,16.9842,16.9543,16.9742,5200.0
2006-03-10 12:55:00,17.03,17.04,17.0,17.0,2400.0,16.9842,16.9942,16.9543,16.9543,2400.0
2006-03-10 13:00:00,17.0,17.0,16.99,17.0,1300.0,16.9543,16.9543,16.9443,16.9543,1300.0
2006-03-10 13:05:00,17.0,17.0,17.0,17.0,1700.0,16.9543,16.9543,16.9543,16.9543,1700.0
2006-03-10 13:10:00,17.0,17.0,17.0,17.0,2300.0,16.9543,16.9543,16.9543,16.9543,2300.0
2006-03-10 13:15:00,17.0,17.0,16.99,17.0,3100.0,16.9543,16.9543,16.9443,16.9543,3100.0
2006-03-10 13:20:00,17.0,17.0,17.0,17.0,1800.0,16.9543,16.9543,16.9543,16.9543,1800.0
2006-03-10 13:25:00,17.0,17.0,16.99,17.0,3000.0,16.9543,16.9543,16.9443,16.9543,3000.0
2006-03-10 13:30:00,17.0,17.04,16.94,16.94,6300.0,16.9543,16.9942,16.8944,16.8944,6300.0
2006-03-10 13:35:00,16.95,17.0,16.95,17.0,2300.0,16.9044,16.9543,16.9044,16.9543,2300.0
2006-03-10 13:40:00,17.0,17.05,17.0,17.05,1500.0,16.9543,17.0041,16.9543,17.0041,1500.0
2006-03-10 13:45:00,17.05,17.07,17.05,17.07,3600.0,17.0041,17.0241,17.0041,17.0241,3600.0
2006-03-10 13:50:00,17.07,17.11,17.07,17.11,1500.0,17.0241,17.064,17.0241,17.064,1500.0
2006-03-10 13:55:00,17.09,17.1,17.09,17.1,3100.0,17.044,17.054,17.044,17.054,3100.0
2006-03-10 14:00:00,17.11,17.12,17.08,17.08,4400.0,17.064,17.0739,17.0341,17.0341,4400.0
2006-03-10 14:05:00,17.1,17.11,17.06,17.08,2400.0,17.054,17.064,17.0141,17.0341,2400.0
2006-03-10 14:10:00,17.08,17.08,17.05,17.05,1300.0,17.0341,17.0341,17.0041,17.0041,1300.0
2006-03-10 14:15:00,17.05,17.05,16.99,17.03,4700.0,17.0041,17.0041,16.9443,16.9842,4700.0
2006-03-10 14:20:00,17.03,17.06,17.03,17.05,1700.0,16.9842,17.0141,16.9842,17.0041,1700.0
2006-03-10 14:25:00,17.06,17.06,17.05,17.05,1100.0,17.0141,17.0141,17.0041,17.0041,1100.0
2006-03-10 14:30:00,17.05,17.07,17.04,17.06,1600.0,17.0041,17.0241,16.9942,17.0141,1600.0
2006-03-10 14:35:00,17.07,17.07,17.06,17.07,1600.0,17.0241,17.0241,17.0141,17.0241,1600.0
2006-03-10 14:40:00,17.08,17.08,17.03,17.04,2300.0,17.0341,17.0341,16.9842,16.9942,2300.0
2006-03-10 14:45:00,17.03,17.03,16.98,16.98,2700.0,16.9842,16.9842,16.9343,16.9343,2700.0
2006-03-10 14:50:00,16.97,17.02,16.96,17.02,1600.0,16.9243,16.9742,16.9144,16.9742,1600.0
2006-03-10 14:55:00,17.03,17.03,16.99,17.01,4500.0,16.9842,16.9842,16.9443,16.9642,4500.0
2006-03-10 15:00:00,16.99,17.01,16.94,16.99,13300.0,16.9443,16.9642,16.8944,16.9443,13300.0
2006-03-10 15:05:00,16.97,17.02,16.94,17.02,7600.0,16.9243,16.9742,16.8944,16.9742,7600.0
2006-03-10 15:10:00,16.98,17.01,16.97,16.98,3800.0,16.9343,16.9642,16.9243,16.9343,3800.0
2006-03-10 15:15:00,16.98,17.0,16.94,16.95,5900.0,16.9343,16.9543,16.8944,16.9044,5900.0
2006-03-10 15:20:00,16.95,16.96,16.94,16.94,5400.0,16.9044,16.9144,16.8944,16.8944,5400.0
2006-03-10 15:25:00,16.95,16.95,16.84,16.84,6400.0,16.9044,16.9044,16.7947,16.7947,6400.0
2006-03-10 15:30:00,16.85,16.85,16.81,16.83,14700.0,16.8047,16.8047,16.7648,16.7847,14700.0
2006-03-10 15:35:00,16.83,16.84,16.78,16.8,17400.0,16.7847,16.7947,16.7349,16.7548,17400.0
2006-03-10 15:40:00,16.8,16.8,16.7,16.71,9900.0,16.7548,16.7548,16.6551,16.665,9900.0
2006-03-10 15:45:00,16.71,16.73,16.7,16.72,13700.0,16.665,16.685,16.6551,16.675,13700.0
2006-03-10 15:50:00,16.71,16.72,16.7,16.72,13600.0,16.665,16.675,16.6551,16.675,13600.0
2006-03-10 15:55:00,16.72,16.72,16.7,16.7,25300.0,16.675,16.675,16.6551,16.6551,25300.0
2006-03-13 09:30:00,16.85,17.07,16.83,17.02,5800.0,16.8047,17.0241,16.7847,16.9742,5800.0
2006-03-13 09:35:00,17.05,17.05,16.96,16.96,1300.0,17.0041,17.0041,16.9144,16.9144,1300.0
2006-03-13 09:40:00,16.95,16.95,16.89,16.9,3500.0,16.9044,16.9044,16.8446,16.8545,3500.0
2006-03-13 09:45:00,16.91,16.95,16.9,16.9,1600.0,16.8645,16.9044,16.8545,16.8545,1600.0
2006-03-13 09:50:00,16.92,16.95,16.9,16.91,7000.0,16.8745,16.9044,16.8545,16.8645,7000.0
2006-03-13 09:55:00,16.91,16.94,16.9,16.94,5600.0,16.8645,16.8944,16.8545,16.8944,5600.0
2006-03-13 10:00:00,16.94,16.95,16.93,16.94,7600.0,16.8944,16.9044,16.8845,16.8944,7600.0
2006-03-13 10:05:00,16.94,16.94,16.91,16.94,3300.0,16.8944,16.8944,16.8645,16.8944,3300.0
2006-03-13 10:10:00,16.94,16.95,16.91,16.92,6300.0,16.8944,16.9044,16.8645,16.8745,6300.0
2006-03-13 10:15:00,16.94,16.94,16.91,16.94,3000.0,16.8944,16.8944,16.8645,16.8944,3000.0
2006-03-13 10:20:00,16.92,16.92,16.84,16.89,3900.0,16.8745,16.8745,16.7947,16.8446,3900.0
2006-03-13 10:25:00,16.85,16.86,16.81,16.81,800.0,16.8047,16.8146,16.7648,16.7648,800.0
2006-03-13 10:30:00,16.8,16.84,16.75,16.76,7200.0,16.7548,16.7947,16.7049,16.7149,7200.0
2006-03-13 10:35:00,16.8,16.8,16.73,16.74,3400.0,16.7548,16.7548,16.685,16.695,3400.0
2006-03-13 10:40:00,16.7,16.76,16.7,16.7,10900.0,16.6551,16.7149,16.6551,16.6551,10900.0
2006-03-13 10:45:00,16.71,16.71,16.69,16.7,4400.0,16.665,16.665,16.6451,16.6551,4400.0
2006-03-13 10:50:00,16.7,16.75,16.69,16.75,4400.0,16.6551,16.7049,16.6451,16.7049,4400.0
2006-03-13 10:55:00,16.74,16.74,16.72,16.72,1400.0,16.695,16.695,16.675,16.675,1400.0
2006-03-13 11:00:00,16.71,16.73,16.7,16.72,2200.0,16.665,16.685,16.6551,16.675,2200.0
2006-03-13 11:05:00,16.7,16.71,16.66,16.66,4000.0,16.6551,16.665,16.6152,16.6152,4000.0
2006-03-13 11:10:00,16.66,16.68,16.62,16.62,3500.0,16.6152,16.6351,16.5753,16.5753,3500.0
2006-03-13 11:15:00,16.62,16.7,16.61,16.7,5100.0,16.5753,16.6551,16.5653,16.6551,5100.0
2006-03-13 11:20:00,16.7,16.7,16.68,16.68,400.0,16.6551,16.6551,16.6351,16.6351,400.0
2006-03-13 11:25:00,16.68,16.68,16.64,16.68,1200.0,16.6351,16.6351,16.5952,16.6351,1200.0
2006-03-13 11:30:00,16.67,16.68,16.53,16.63,11900.0,16.6252,16.6351,16.4855,16.5853,11900.0
2006-03-13 11:35:00,16.59,16.61,16.56,16.6,6000.0,16.5454,16.5653,16.5154,16.5553,6000.0
2006-03-13 11:40:00,16.6,16.6,16.48,16.51,3500.0,16.5553,16.5553,16.4357,16.4656,3500.0
2006-03-13 11:45:00,16.51,16.52,16.5,16.5,1400.0,16.4656,16.4756,16.4556,16.4556,1400.0
2006-03-13 11:50:00,16.55,16.55,16.53,16.55,1200.0,16.5055,16.5055,16.4855,16.5055,1200.0
2006-03-13 11:55:00,16.55,16.55,16.5,16.51,2100.0,16.5055,16.5055,16.4556,16.4656,2100.0
2006-03-13 12:00:00,16.49,16.5,16.46,16.47,7300.0,16.4456,16.4556,16.4157,16.4257,7300.0
2006-03-13 12:05:00,16.49,16.55,16.49,16.55,1400.0,16.4456,16.5055,16.4456,16.5055,1400.0
2006-03-13 12:10:00,16.54,16.73,16.47,16.68,10700.0,16.4955,16.685,16.4257,16.6351,10700.0
2006-03-13 12:15:00,16.76,16.76,16.6,16.6,3900.0,16.7149,16.7149,16.5553,16.5553,3900.0
2006-03-13 12:20:00,16.6,16.6,16.59,16.59,1300.0,16.5553,16.5553,16.5454,16.5454,1300.0
2006-03-13 12:25:00,16.59,16.59,16.58,16.58,600.0,16.5454,16.5454,16.5354,16.5354,600.0
2006-03-13 12:30:00,16.58,16.59,16.57,16.57,1300.0,16.5354,16.5454,16.5254,16.5254,1300.0
2006-03-13 12:35:00,16.58,16.58,16.57,16.58,800.0,16.5354,16.5354,16.5254,16.5354,800.0
2006-03-13 12:40:00,16.59,16.59,16.58,16.58,400.0,16.5454,16.5454,16.5354,16.5354,400.0
2006-03-13 12:45:00,16.59,16.59,16.55,16.55,1900.0,16.5454,16.5454,16.5055,16.5055,1900.0
2006-03-13 12:50:00,16.56,16.57,16.55,16.56,600.0,16.5154,16.5254,16.5055,16.5154,600.0
2006-03-13 12:55:00,16.56,16.57,16.54,16.57,2100.0,16.5154,16.5254,16.4955,16.5254,2100.0
2006-03-13 13:00:00,16.57,16.57,16.56,16.56,3700.0,16.5254,16.5254,16.5154,16.5154,3700.0
2006-03-13 13:05:00,16.56,16.58,16.55,16.57,700.0,16.5154,16.5354,16.5055,16.5254,700.0
2006-03-13 13:10:00,16.58,16.58,16.56,16.56,600.0,16.5354,16.5354,16.5154,16.5154,600.0
2006-03-13 13:15:00,16.56,16.56,16.55,16.56,1000.0,16.5154,16.5154,16.5055,16.5154,1000.0
2006-03-13 13:20:00,16.55,16.57,16.52,16.56,6000.0,16.5055,16.5254,16.4756,16.5154,6000.0
2006-03-13 13:25:00,16.57,16.59,16.56,16.59,1100.0,16.5254,16.5454,16.5154,16.5454,1100.0
2006-03-13 13:30:00,16.58,16.63,16.57,16.63,2100.0,16.5354,16.5853,16.5254,16.5853,2100.0
2006-03-13 13:35:00,16.63,16.63,16.62,16.62,400.0,16.5853,16.5853,16.5753,16.5753,400.0
2006-03-13 13:40:00,16.62,16.63,16.62,16.63,800.0,16.5753,16.5853,16.5753,16.5853,800.0
2006-03-13 13:45:00,16.62,16.65,16.62,16.62,1600.0,16.5753,16.6052,16.5753,16.5753,1600.0
2006-03-13 13:50:00,16.65,16.66,16.64,16.66,1300.0,16.6052,16.6152,16.5952,16.6152,1300.0
2006-03-13 13:55:00,16.67,16.67,16.62,16.62,6100.0,16.6252,16.6252,16.5753,16.5753,6100.0
2006-03-13 14:00:00,16.62,16.62,16.55,16.58,4300.0,16.5753,16.5753,16.5055,16.5354,4300.0
2006-03-13 14:05:00,16.6,16.6,16.56,16.58,1700.0,16.5553,16.5553,16.5154,16.5354,1700.0
2006-03-13 14:10:00,16.57,16.62,16.57,16.59,1900.0,16.5254,16.5753,16.5254,16.5454,1900.0
2006-03-13 14:15:00,16.58,16.6,16.57,16.6,1500.0,16.5354,16.5553,16.5254,16.5553,1500.0
2006-03-13 14:20:00,16.6,16.6,16.56,16.57,4500.0,16.5553,16.5553,16.5154,16.5254,4500.0
2006-03-13 14:25:00,16.57,16.57,16.53,16.53,2200.0,16.5254,16.5254,16.4855,16.4855,2200.0
2006-03-13 14:30:00,16.53,16.58,16.53,16.58,1000.0,16.4855,16.5354,16.4855,16.5354,1000.0
2006-03-13 14:35:00,16.6,16.6,16.58,16.58,3500.0,16.5553,16.5553,16.5354,16.5354,3500.0
2006-03-13 14:40:00,16.57,16.57,16.46,16.49,2900.0,16.5254,16.5254,16.4157,16.4456,2900.0
2006-03-13 14:45:00,16.48,16.48,16.43,16.43,3700.0,16.4357,16.4357,16.3858,16.3858,3700.0
2006-03-13 14:50:00,16.43,16.46,16.43,16.46,2000.0,16.3858,16.4157,16.3858,16.4157,2000.0
2006-03-13 14:55:00,16.45,16.47,16.45,16.47,2100.0,16.4057,16.4257,16.4057,16.4257,2100.0
2006-03-13 15:00:00,16.47,16.52,16.47,16.5,7100.0,16.4257,16.4756,16.4257,16.4556,7100.0
2006-03-13 15:05:00,16.5,16.52,16.47,16.52,1500.0,16.4556,16.4756,16.4257,16.4756,1500.0
2006-03-13 15:10:00,16.52,16.54,16.5,16.5,3400.0,16.4756,16.4955,16.4556,16.4556,3400.0
2006-03-13 15:15:00,16.5,16.5,16.45,16.46,2100.0,16.4556,16.4556,16.4057,16.4157,2100.0
2006-03-13 15:20:00,16.46,16.46,16.37,16.37,7000.0,16.4157,16.4157,16.326,16.326,7000.0
2006-03-13 15:25:00,16.39,16.4,16.31,16.4,7300.0,16.3459,16.3559,16.2661,16.3559,7300.0
2006-03-13 15:30:00,16.39,16.43,16.36,16.36,5400.0,16.3459,16.3858,16.316,16.316,5400.0
2006-03-13 15:35:00,16.37,16.37,16.3,16.31,3700.0,16.326,16.326,16.2561,16.2661,3700.0
2006-03-13 15:40:00,16.31,16.33,16.25,16.31,22200.0,16.2661,16.2861,16.2063,16.2661,22200.0
2006-03-13 15:45:00,16.3,16.33,16.25,16.25,36700.0,16.2561,16.2861,16.2063,16.2063,36700.0
2006-03-13 15:50:00,16.26,16.29,16.25,16.25,13000.0,16.2163,16.2462,16.2063,16.2063,13000.0
2006-03-13 15:55:00,16.25,16.3,16.23,16.27,29600.0,16.2063,16.2561,16.1863,16.2262,29600.0
2006-03-14 09:30:00,16.3,16.32,16.25,16.26,7000.0,16.2561,16.2761,16.2063,16.2163,7000.0
2006-03-14 09:35:00,16.28,16.55,16.28,16.4,2100.0,16.2362,16.5055,16.2362,16.3559,2100.0
2006-03-14 09:40:00,16.39,16.4,16.3,16.3,1200.0,16.3459,16.3559,16.2561,16.2561,1200.0
2006-03-14 09:45:00,16.3,16.44,16.29,16.44,4500.0,16.2561,16.3958,16.2462,16.3958,4500.0
2006-03-14 09:50:00,16.46,16.5,16.44,16.44,2900.0,16.4157,16.4556,16.3958,16.3958,2900.0
2006-03-14 09:55:00,16.45,16.45,16.39,16.4,2200.0,16.4057,16.4057,16.3459,16.3559,2200.0
2006-03-14 10:00:00,16.4,16.4,16.34,16.35,1300.0,16.3559,16.3559,16.296,16.306,1300.0
2006-03-14 10:05:00,16.35,16.35,16.33,16.35,3300.0,16.306,16.306,16.2861,16.306,3300.0
2006-03-14 10:10:00,16.34,16.35,16.32,16.32,1400.0,16.296,16.306,16.2761,16.2761,1400.0
2006-03-14 10:15:00,16.34,16.35,16.32,16.33,1900.0,16.296,16.306,16.2761,16.2861,1900.0
2006-03-14 10:20:00,16.32,16.32,16.25,16.25,700.0,16.2761,16.2761,16.2063,16.2063,700.0
2006-03-14 10:25:00,16.26,16.27,16.26,16.27,900.0,16.2163,16.2262,16.2163,16.2262,900.0
2006-03-14 10:30:00,16.27,16.3,16.26,16.28,1700.0,16.2262,16.2561,16.2163,16.2362,1700.0
2006-03-14 10:35:00,16.29,16.31,16.24,16.25,12800.0,16.2462,16.2661,16.1963,16.2063,12800.0
2006-03-14 10:40:00,16.25,16.27,16.25,16.27,3500.0,16.2063,16.2262,16.2063,16.2262,3500.0
2006-03-14 10:45:00,16.26,16.28,16.18,16.28,4000.0,16.2163,16.2362,16.1365,16.2362,4000.0
2006-03-14 10:50:00,16.28,16.29,16.28,16.29,500.0,16.2362,16.2462,16.2362,16.2462,500.0
2006-03-14 10:55:00,16.28,16.3,16.28,16.3,1500.0,16.2362,16.2561,16.2362,16.2561,1500.0
2006-03-14 11:00:00,16.3,16.3,16.29,16.3,2200.0,16.2561,16.2561,16.2462,16.2561,2200.0
2006-03-14 11:05:00,16.3,16.3,16.29,16.29,500.0,16.2561,16.2561,16.2462,16.2462,500.0
2006-03-14 11:10:00,16.29,16.29,16.28,16.28,700.0,16.2462,16.2462,16.2362,16.2362,700.0
2006-03-14 11:15:00,16.28,16.3,16.27,16.3,1500.0,16.2362,16.2561,16.2262,16.2561,1500.0
2006-03-14 11:20:00,16.3,16.37,16.3,16.37,1200.0,16.2561,16.326,16.2561,16.326,1200.0
2006-03-14 11:25:00,16.36,16.4,16.36,16.4,400.0,16.316,16.3559,16.316,16.3559,400.0
2006-03-14 11:30:00,16.4,16.47,16.4,16.45,3100.0,16.3559,16.4257,16.3559,16.4057,3100.0
2006-03-14 11:35:00,16.49,16.5,16.47,16.5,400.0,16.4456,16.4556,16.4257,16.4556,400.0
2006-03-14 11:40:00,16.5,16.71,16.5,16.69,6200.0,16.4556,16.665,16.4556,16.6451,6200.0
2006-03-14 11:45:00,16.7,16.7,16.67,16.67,900.0,16.6551,16.6551,16.6252,16.6252,900.0
2006-03-14 11:50:00,16.69,16.69,16.68,16.69,900.0,16.6451,16.6451,16.6351,16.6451,900.0
2006-03-14 11:55:00,16.67,16.69,16.67,16.69,1100.0,16.6252,16.6451,16.6252,16.6451,1100.0
2006-03-14 12:00:00,16.69,16.69,16.68,16.68,3100.0,16.6451,16.6451,16.6351,16.6351,3100.0
2006-03-14 12:05:00,16.68,16.68,16.65,16.65,700.0,16.6351,16.6351,16.6052,16.6052,700.0
2006-03-14 12:10:00,16.66,16.67,16.58,16.63,1800.0,16.6152,16.6252,16.5354,16.5853,1800.0
2006-03-14 12:15:00,16.64,16.64,16.61,16.64,6800.0,16.5952,16.5952,16.5653,16.5952,6800.0
2006-03-14 12:20:00,16.65,16.67,16.65,16.67,1100.0,16.6052,16.6252,16.6052,16.6252,1100.0
2006-03-14 12:25:00,16.64,16.66,16.64,16.65,700.0,16.5952,16.6152,16.5952,16.6052,700.0
2006-03-14 12:30:00,16.66,16.66,16.65,16.65,400.0,16.6152,16.6152,16.6052,16.6052,400.0
2006-03-14 12:35:00,16.65,16.65,16.64,16.65,1000.0,16.6052,16.6052,16.5952,16.6052,1000.0
2006-03-14 12:40:00,16.65,16.7,16.65,16.7,4700.0,16.6052,16.6551,16.6052,16.6551,4700.0
2006-03-14 12:45:00,16.72,16.73,16.72,16.73,300.0,16.675,16.685,16.675,16.685,300.0
2006-03-14 12:50:00,16.72,16.73,16.7,16.71,1200.0,16.675,16.685,16.6551,16.665,1200.0
2006-03-14 12:55:00,16.72,16.75,16.72,16.75,900.0,16.675,16.7049,16.675,16.7049,900.0
2006-03-14 13:00:00,16.78,16.89,16.77,16.89,3500.0,16.7349,16.8446,16.7249,16.8446,3500.0
2006-03-14 13:05:00,16.86,16.86,16.8,16.85,4600.0,16.8146,16.8146,16.7548,16.8047,4600.0
2006-03-14 13:10:00,16.87,16.96,16.87,16.91,4300.0,16.8246,16.9144,16.8246,16.8645,4300.0
2006-03-14 13:15:00,16.93,16.97,16.93,16.96,1400.0,16.8845,16.9243,16.8845,16.9144,1400.0
2006-03-14 13:20:00,16.96,16.97,16.93,16.94,2000.0,16.9144,16.9243,16.8845,16.8944,2000.0
2006-03-14 13:25:00,16.97,16.97,16.93,16.93,600.0,16.9243,16.9243,16.8845,16.8845,600.0
2006-03-14 13:30:00,16.93,16.93,16.84,16.86,3000.0,16.8845,16.8845,16.7947,16.8146,3000.0
2006-03-14 13:35:00,16.9,16.9,16.85,16.88,1400.0,16.8545,16.8545,16.8047,16.8346,1400.0
2006-03-14 13:40:00,16.89,16.91,16.87,16.88,2000.0,16.8446,16.8645,16.8246,16.8346,2000.0
2006-03-14 13:45:00,16.87,16.87,16.86,16.87,1100.0,16.8246,16.8246,16.8146,16.8246,1100.0
2006-03-14 13:50:00,16.86,16.87,16.77,16.78,2000.0,16.8146,16.8246,16.7249,16.7349,2000.0
2006-03-14 13:55:00,16.78,16.78,16.76,16.76,2400.0,16.7349,16.7349,16.7149,16.7149,2400.0
2006-03-14 14:00:00,16.76,16.86,16.75,16.85,3400.0,16.7149,16.8146,16.7049,16.8047,3400.0
2006-03-14 14:05:00,16.84,16.86,16.84,16.85,2000.0,16.7947,16.8146,16.7947,16.8047,2000.0
2006-03-14 14:10:00,16.85,16.9,16.85,16.9,4300.0,16.8047,16.8545,16.8047,16.8545,4300.0
2006-03-14 14:15:00,16.91,16.95,16.91,16.94,2000.0,16.8645,16.9044,16.8645,16.8944,2000.0
2006-03-14 14:20:00,16.92,16.99,16.92,16.98,2700.0,16.8745,16.9443,16.8745,16.9343,2700.0
2006-03-14 14:25:00,16.98,17.0,16.96,16.98,7600.0,16.9343,16.9543,16.9144,16.9343,7600.0
2006-03-14 14:30:00,16.97,16.98,16.97,16.97,800.0,16.9243,16.9343,16.9243,16.9243,800.0
2006-03-14 14:35:00,16.96,16.96,16.89,16.91,2300.0,16.9144,16.9144,16.8446,16.8645,2300.0
2006-03-14 14:40:00,16.91,16.96,16.89,16.95,1000.0,16.8645,16.9144,16.8446,16.9044,1000.0
2006-03-14 14:45:00,16.95,16.95,16.93,16.93,200.0,16.9044,16.9044,16.8845,16.8845,200.0
2006-03-14 14:50:00,16.92,16.92,16.9,16.9,1100.0,16.8745,16.8745,16.8545,16.8545,1100.0
2006-03-14 14:55:00,16.88,16.9,16.8,16.82,3700.0,16.8346,16.8545,16.7548,16.7747,3700.0
2006-03-14 15:00:00,16.84,16.84,16.81,16.82,1300.0,16.7947,16.7947,16.7648,16.7747,1300.0
2006-03-14 15:05:00,16.81,16.83,16.8,16.8,1400.0,16.7648,16.7847,16.7548,16.7548,1400.0
2006-03-14 15:10:00,16.81,16.81,16.77,16.79,3400.0,16.7648,16.7648,16.7249,16.7448,3400.0
2006-03-14 15:15:00,16.8,16.8,16.77,16.8,5900.0,16.7548,16.7548,16.7249,16.7548,5900.0
2006-03-14 15:20:00,16.78,16.79,16.76,16.76,1100.0,16.7349,16.7448,16.7149,16.7149,1100.0
2006-03-14 15:25:00,16.77,16.78,16.73,16.78,2100.0,16.7249,16.7349,16.685,16.7349,2100.0
2006-03-14 15:30:00,16.73,16.83,16.73,16.81,3300.0,16.685,16.7847,16.685,16.7648,3300.0
2006-03-14 15:35:00,16.79,16.81,16.74,16.81,8000.0,16.7448,16.7648,16.695,16.7648,8000.0
2006-03-14 15:40:00,16.82,16.85,16.79,16.79,4500.0,16.7747,16.8047,16.7448,16.7448,4500.0
2006-03-14 15:45:00,16.75,16.8,16.75,16.8,6300.0,16.7049,16.7548,16.7049,16.7548,6300.0
2006-03-14 15:50:00,16.81,16.82,16.76,16.82,3900.0,16.7648,16.7747,16.7149,16.7747,3900.0
2006-03-14 15:55:00,16.81,16.91,16.81,16.91,14000.0,16.7648,16.8645,16.7648,16.8645,14000.0
2006-03-15 09:30:00,16.85,16.91,16.79,16.83,10600.0,16.8047,16.8645,16.7448,16.7847,10600.0
2006-03-15 09:35:00,16.83,16.86,16.82,16.83,2300.0,16.7847,16.8146,16.7747,16.7847,2300.0
2006-03-15 09:40:00,16.82,16.93,16.82,16.89,1700.0,16.7747,16.8845,16.7747,16.8446,1700.0
2006-03-15 09:45:00,16.87,16.88,16.79,16.79,3000.0,16.8246,16.8346,16.7448,16.7448,3000.0
2006-03-15 09:50:00,16.79,16.79,16.6,16.63,8900.0,16.7448,16.7448,16.5553,16.5853,8900.0
2006-03-15 09:55:00,16.6,16.63,16.56,16.6,3600.0,16.5553,16.5853,16.5154,16.5553,3600.0
2006-03-15 10:00:00,16.61,16.65,16.59,16.59,2600.0,16.5653,16.6052,16.5454,16.5454,2600.0
2006-03-15 10:05:00,16.61,16.62,16.59,16.61,2100.0,16.5653,16.5753,16.5454,16.5653,2100.0
2006-03-15 10:10:00,16.63,16.63,16.49,16.52,5000.0,16.5853,16.5853,16.4456,16.4756,5000.0
2006-03-15 10:15:00,16.52,16.54,16.5,16.52,1300.0,16.4756,16.4955,16.4556,16.4756,1300.0
2006-03-15 10:20:00,16.53,16.53,16.47,16.48,4300.0,16.4855,16.4855,16.4257,16.4357,4300.0
2006-03-15 10:25:00,16.49,16.54,16.49,16.54,2500.0,16.4456,16.4955,16.4456,16.4955,2500.0
2006-03-15 10:30:00,16.55,16.63,16.55,16.56,3300.0,16.5055,16.5853,16.5055,16.5154,3300.0
2006-03-15 10:35:00,16.56,16.57,16.56,16.56,1100.0,16.5154,16.5254,16.5154,16.5154,1100.0
2006-03-15 10:40:00,16.58,16.58,16.5,16.5,3100.0,16.5354,16.5354,16.4556,16.4556,3100.0
2006-03-15 10:45:00,16.5,16.5,16.45,16.46,2400.0,16.4556,16.4556,16.4057,16.4157,2400.0
2006-03-15 10:50:00,16.46,16.46,16.41,16.42,1200.0,16.4157,16.4157,16.3659,16.3758,1200.0
2006-03-15 10:55:00,16.43,16.43,16.42,16.43,800.0,16.3858,16.3858,16.3758,16.3858,800.0
2006-03-15 11:00:00,16.42,16.45,16.42,16.45,3700.0,16.3758,16.4057,16.3758,16.4057,3700.0
2006-03-15 11:05:00,16.45,16.59,16.45,16.47,5500.0,16.4057,16.5454,16.4057,16.4257,5500.0
2006-03-15 11:10:00,16.47,16.48,16.45,16.45,500.0,16.4257,16.4357,16.4057,16.4057,500.0
2006-03-15 11:15:00,16.45,16.45,16.44,16.44,600.0,16.4057,16.4057,16.3958,16.3958,600.0
2006-03-15 11:20:00,16.45,16.45,16.42,16.43,1500.0,16.4057,16.4057,16.3758,16.3858,1500.0
2006-03-15 11:25:00,16.43,16.43,16.42,16.42,400.0,16.3858,16.3858,16.3758,16.3758,400.0
2006-03-15 11:30:00,16.44,16.44,16.42,16.42,4400.0,16.3958,16.3958,16.3758,16.3758,4400.0
2006-03-15 11:35:00,16.43,16.43,16.35,16.35,1900.0,16.3858,16.3858,16.306,16.306,1900.0
2006-03-15 11:40:00,16.35,16.36,16.33,16.35,3700.0,16.306,16.316,16.2861,16.306,3700.0
2006-03-15 11:45:00,16.31,16.31,16.27,16.27,1800.0,16.2661,16.2661,16.2262,16.2262,1800.0
2006-03-15 11:50:00,16.27,16.29,16.27,16.28,600.0,16.2262,16.2462,16.2262,16.2362,600.0
2006-03-15 11:55:00,16.27,16.28,16.26,16.26,600.0,16.2262,16.2362,16.2163,16.2163,600.0
2006-03-15 12:00:00,16.26,16.27,16.26,16.27,2400.0,16.2163,16.2262,16.2163,16.2262,2400.0
2006-03-15 12:05:00,16.28,16.31,16.27,16.3,1100.0,16.2362,16.2661,16.2262,16.2561,1100.0
2006-03-15 12:10:00,16.31,16.37,16.31,16.37,900.0,16.2661,16.326,16.2661,16.326,900.0
2006-03-15 12:15:00,16.37,16.41,16.37,16.41,7200.0,16.326,16.3659,16.326,16.3659,7200.0
2006-03-15 12:20:00,16.41,16.42,16.41,16.42,500.0,16.3659,16.3758,16.3659,16.3758,500.0
2006-03-15 12:25:00,16.42,16.42,16.27,16.27,2700.0,16.3758,16.3758,16.2262,16.2262,2700.0
2006-03-15 12:30:00,16.33,16.35,16.33,16.35,700.0,16.2861,16.306,16.2861,16.306,700.0
2006-03-15 12:35:00,16.38,16.43,16.38,16.43,1300.0,16.3359,16.3858,16.3359,16.3858,1300.0
2006-03-15 12:40:00,16.43,16.43,16.42,16.43,500.0,16.3858,16.3858,16.3758,16.3858,500.0
2006-03-15 12:45:00,16.43,16.43,16.42,16.42,1100.0,16.3858,16.3858,16.3758,16.3758,1100.0
2006-03-15 12:50:00,16.42,16.53,16.42,16.5,10400.0,16.3758,16.4855,16.3758,16.4556,10400.0
2006-03-15 12:55:00,16.5,16.53,16.45,16.53,8400.0,16.4556,16.4855,16.4057,16.4855,8400.0
2006-03-15 13:00:00,16.51,16.53,16.48,16.48,4300.0,16.4656,16.4855,16.4357,16.4357,4300.0
2006-03-15 13:05:00,16.48,16.5,16.44,16.44,21400.0,16.4357,16.4556,16.3958,16.3958,21400.0
2006-03-15 13:10:00,16.49,16.49,16.48,16.48,20800.0,16.4456,16.4456,16.4357,16.4357,20800.0
2006-03-15 13:15:00,16.49,16.49,16.48,16.48,500.0,16.4456,16.4456,16.4357,16.4357,500.0
2006-03-15 13:20:00,16.48,16.48,16.47,16.47,700.0,16.4357,16.4357,16.4257,16.4257,700.0
2006-03-15 13:25:00,16.49,16.49,16.47,16.47,3200.0,16.4456,16.4456,16.4257,16.4257,3200.0
2006-03-15 13:30:00,16.48,16.49,16.47,16.49,800.0,16.4357,16.4456,16.4257,16.4456,800.0
2006-03-15 13:35:00,16.51,16.57,16.51,16.53,2400.0,16.4656,16.5254,16.4656,16.4855,2400.0
2006-03-15 13:40:00,16.53,16.53,16.5,16.51,2100.0,16.4855,16.4855,16.4556,16.4656,2100.0
2006-03-15 13:45:00,16.55,16.55,16.54,16.54,900.0,16.5055,16.5055,16.4955,16.4955,900.0
2006-03-15 13:50:00,16.54,16.6,16.52,16.6,2300.0,16.4955,16.5553,16.4756,16.5553,2300.0
2006-03-15 13:55:00,16.6,16.6,16.58,16.59,5400.0,16.5553,16.5553,16.5354,16.5454,5400.0
2006-03-15 14:00:00,16.57,16.6,16.57,16.59,700.0,16.5254,16.5553,16.5254,16.5454,700.0
2006-03-15 14:05:00,16.59,16.6,16.54,16.6,2700.0,16.5454,16.5553,16.4955,16.5553,2700.0
2006-03-15 14:10:00,16.63,16.64,16.59,16.6,2900.0,16.5853,16.5952,16.5454,16.5553,2900.0
2006-03-15 14:15:00,16.61,16.61,16.58,16.58,1400.0,16.5653,16.5653,16.5354,16.5354,1400.0
2006-03-15 14:20:00,16.58,16.58,16.54,16.54,700.0,16.5354,16.5354,16.4955,16.4955,700.0
2006-03-15 14:25:00,16.56,16.56,16.52,16.52,1300.0,16.5154,16.5154,16.4756,16.4756,1300.0
2006-03-15 14:30:00,16.53,16.58,16.53,16.58,1500.0,16.4855,16.5354,16.4855,16.5354,1500.0
2006-03-15 14:35:00,16.59,16.6,16.56,16.6,700.0,16.5454,16.5553,16.5154,16.5553,700.0
2006-03-15 14:40:00,16.59,16.6,16.59,16.59,500.0,16.5454,16.5553,16.5454,16.5454,500.0
2006-03-15 14:45:00,16.56,16.65,16.56,16.58,5500.0,16.5154,16.6052,16.5154,16.5354,5500.0
2006-03-15 14:50:00,16.58,16.58,16.54,16.55,2300.0,16.5354,16.5354,16.4955,16.5055,2300.0
2006-03-15 14:55:00,16.53,16.53,16.51,16.51,2100.0,16.4855,16.4855,16.4656,16.4656,2100.0
2006-03-15 15:00:00,16.49,16.49,16.34,16.47,2800.0,16.4456,16.4456,16.296,16.4257,2800.0
2006-03-15 15:05:00,16.45,16.55,16.43,16.53,5000.0,16.4057,16.5055,16.3858,16.4855,5000.0
2006-03-15 15:10:00,16.53,16.57,16.52,16.57,2400.0,16.4855,16.5254,16.4756,16.5254,2400.0
2006-03-15 15:15:00,16.61,16.61,16.54,16.54,1200.0,16.5653,16.5653,16.4955,16.4955,1200.0
2006-03-15 15:20:00,16.61,16.61,16.5,16.52,28400.0,16.5653,16.5653,16.4556,16.4756,28400.0
2006-03-15 15:25:00,16.53,16.58,16.53,16.55,3800.0,16.4855,16.5354,16.4855,16.5055,3800.0
2006-03-15 15:30:00,16.56,16.56,16.55,16.55,1600.0,16.5154,16.5154,16.5055,16.5055,1600.0
2006-03-15 15:35:00,16.57,16.61,16.55,16.55,15200.0,16.5254,16.5653,16.5055,16.5055,15200.0
2006-03-15 15:40:00,16.55,16.6,16.55,16.6,7700.0,16.5055,16.5553,16.5055,16.5553,7700.0
2006-03-15 15:45:00,16.6,16.65,16.6,16.64,5100.0,16.5553,16.6052,16.5553,16.5952,5100.0
2006-03-15 15:50:00,16.65,16.68,16.62,16.66,76400.0,16.6052,16.6351,16.5753,16.6152,76400.0
2006-03-15 15:55:00,16.65,16.67,16.59,16.67,11200.0,16.6052,16.6252,16.5454,16.6252,11200.0
2006-03-16 09:30:00,16.64,16.69,16.63,16.68,9600.0,16.5952,16.6451,16.5853,16.6351,9600.0
2006-03-16 09:35:00,16.66,16.71,16.6,16.65,16800.0,16.6152,16.665,16.5553,16.6052,16800.0
2006-03-16 09:40:00,16.6,17.11,16.6,17.11,16500.0,16.5553,17.064,16.5553,17.064,16500.0
2006-03-16 09:45:00,17.11,17.19,17.03,17.14,11000.0,17.064,17.1438,16.9842,17.0939,11000.0
2006-03-16 09:50:00,17.17,17.22,16.97,17.09,21000.0,17.1238,17.1737,16.9243,17.044,21000.0
2006-03-16 09:55:00,17.1,17.1,17.01,17.02,2500.0,17.054,17.054,16.9642,16.9742,2500.0
2006-03-16 10:00:00,16.97,17.13,16.97,17.13,3000.0,16.9243,17.0839,16.9243,17.0839,3000.0
2006-03-16 10:05:00,17.14,17.14,17.1,17.14,4000.0,17.0939,17.0939,17.054,17.0939,4000.0
2006-03-16 10:10:00,17.14,17.14,17.06,17.06,2100.0,17.0939,17.0939,17.0141,17.0141,2100.0
2006-03-16 10:15:00,17.05,17.05,17.0,17.04,1900.0,17.0041,17.0041,16.9543,16.9942,1900.0
2006-03-16 10:20:00,17.04,17.07,17.0,17.0,4300.0,16.9942,17.0241,16.9543,16.9543,4300.0
2006-03-16 10:25:00,17.0,17.01,17.0,17.0,1200.0,16.9543,16.9642,16.9543,16.9543,1200.0
2006-03-16 10:30:00,17.01,17.03,17.0,17.03,1500.0,16.9642,16.9842,16.9543,16.9842,1500.0
2006-03-16 10:35:00,17.03,17.03,16.88,16.88,4000.0,16.9842,16.9842,16.8346,16.8346,4000.0
2006-03-16 10:40:00,16.89,16.9,16.87,16.89,2100.0,16.8446,16.8545,16.8246,16.8446,2100.0
2006-03-16 10:45:00,16.89,16.89,16.65,16.68,9800.0,16.8446,16.8446,16.6052,16.6351,9800.0
2006-03-16 10:50:00,16.69,16.75,16.67,16.75,5400.0,16.6451,16.7049,16.6252,16.7049,5400.0
2006-03-16 10:55:00,16.77,16.87,16.7,16.87,12600.0,16.7249,16.8246,16.6551,16.8246,12600.0
2006-03-16 11:00:00,16.89,16.9,16.83,16.83,6300.0,16.8446,16.8545,16.7847,16.7847,6300.0
2006-03-16 11:05:00,16.83,16.87,16.83,16.87,1300.0,16.7847,16.8246,16.7847,16.8246,1300.0
2006-03-16 11:10:00,16.9,16.9,16.79,16.83,5700.0,16.8545,16.8545,16.7448,16.7847,5700.0
2006-03-16 11:15:00,16.83,16.85,16.79,16.79,3600.0,16.7847,16.8047,16.7448,16.7448,3600.0
2006-03-16 11:20:00,16.77,16.8,16.77,16.8,900.0,16.7249,16.7548,16.7249,16.7548,900.0
2006-03-16 11:25:00,16.81,16.84,16.74,16.76,1200.0,16.7648,16.7947,16.695,16.7149,1200.0
2006-03-16 11:30:00,16.76,16.87,16.76,16.87,2900.0,16.7149,16.8246,16.7149,16.8246,2900.0
2006-03-16 11:35:00,16.88,16.92,16.88,16.89,1200.0,16.8346,16.8745,16.8346,16.8446,1200.0
2006-03-16 11:40:00,16.91,16.96,16.91,16.95,2500.0,16.8645,16.9144,16.8645,16.9044,2500.0
2006-03-16 11:45:00,16.95,16.96,16.95,16.96,200.0,16.9044,16.9144,16.9044,16.9144,200.0
2006-03-16 11:50:00,16.96,16.99,16.96,16.99,700.0,16.9144,16.9443,16.9144,16.9443,700.0
2006-03-16 11:55:00,16.98,17.0,16.98,17.0,500.0,16.9343,16.9543,16.9343,16.9543,500.0
2006-03-16 12:00:00,17.01,17.05,17.01,17.05,2300.0,16.9642,17.0041,16.9642,17.0041,2300.0
2006-03-16 12:05:00,17.02,17.08,17.02,17.07,1900.0,16.9742,17.0341,16.9742,17.0241,1900.0
2006-03-16 12:10:00,17.06,17.06,17.04,17.06,1400.0,17.0141,17.0141,16.9942,17.0141,1400.0
2006-03-16 12:15:00,17.06,17.06,17.05,17.05,300.0,17.0141,17.0141,17.0041,17.0041,300.0
2006-03-16 12:20:00,17.04,17.04,17.01,17.01,1100.0,16.9942,16.9942,16.9642,16.9642,1100.0
2006-03-16 12:25:00,17.01,17.02,17.0,17.02,600.0,16.9642,16.9742,16.9543,16.9742,600.0
2006-03-16 12:30:00,17.02,17.03,16.99,16.99,800.0,16.9742,16.9842,16.9443,16.9443,800.0
2006-03-16 12:35:00,16.97,17.05,16.93,17.05,4100.0,16.9243,17.0041,16.8845,17.0041,4100.0
2006-03-16 12:40:00,17.04,17.06,17.02,17.06,600.0,16.9942,17.0141,16.9742,17.0141,600.0
2006-03-16 12:45:00,17.06,17.06,17.03,17.03,400.0,17.0141,17.0141,16.9842,16.9842,400.0
2006-03-16 12:50:00,17.02,17.02,16.96,16.96,1000.0,16.9742,16.9742,16.9144,16.9144,1000.0
2006-03-16 12:55:00,16.96,16.96,16.94,16.95,800.0,16.9144,16.9144,16.8944,16.9044,800.0
2006-03-16 13:00:00,16.95,16.95,16.9,16.91,2700.0,16.9044,16.9044,16.8545,16.8645,2700.0
2006-03-16 13:05:00,16.9,16.92,16.9,16.92,1000.0,16.8545,16.8745,16.8545,16.8745,1000.0
2006-03-16 13:10:00,16.91,16.91,16.81,16.83,3600.0,16.8645,16.8645,16.7648,16.7847,3600.0
2006-03-16 13:15:00,16.85,16.93,16.85,16.92,2000.0,16.8047,16.8845,16.8047,16.8745,2000.0
2006-03-16 13:20:00,16.92,16.93,16.91,16.93,900.0,16.8745,16.8845,16.8645,16.8845,900.0
2006-03-16 13:25:00,16.94,16.94,16.91,16.91,300.0,16.8944,16.8944,16.8645,16.8645,300.0
2006-03-16 13:30:00,16.92,16.92,16.9,16.9,900.0,16.8745,16.8745,16.8545,16.8545,900.0
2006-03-16 13:35:00,16.89,16.92,16.89,16.91,900.0,16.8446,16.8745,16.8446,16.8645,900.0
2006-03-16 13:40:00,16.91,16.91,16.89,16.89,1400.0,16.8645,16.8645,16.8446,16.8446,1400.0
2006-03-16 13:45:00,16.9,16.9,16.89,16.89,500.0,16.8545,16.8545,16.8446,16.8446,500.0
2006-03-16 13:50:00,16.89,16.9,16.89,16.89,2100.0,16.8446,16.8545,16.8446,16.8446,2100.0
2006-03-16 13:55:00,16.9,16.91,16.89,16.89,2700.0,16.8545,16.8645,16.8446,16.8446,2700.0
2006-03-16 14:00:00,16.89,16.94,16.89,16.94,1700.0,16.8446,16.8944,16.8446,16.8944,1700.0
2006-03-16 14:05:00,16.93,16.93,16.89,16.9,1300.0,16.8845,16.8845,16.8446,16.8545,1300.0
2006-03-16 14:10:00,16.9,16.9,16.9,16.9,400.0,16.8545,16.8545,16.8545,16.8545,400.0
2006-03-16 14:15:00,16.9,16.9,16.9,16.9,1900.0,16.8545,16.8545,16.8545,16.8545,1900.0
2006-03-16 14:20:00,16.9,16.91,16.9,16.91,1300.0,16.8545,16.8645,16.8545,16.8645,1300.0
2006-03-16 14:25:00,16.9,16.91,16.9,16.9,1300.0,16.8545,16.8645,16.8545,16.8545,1300.0
2006-03-16 14:30:00,16.9,16.9,16.9,16.9,900.0,16.8545,16.8545,16.8545,16.8545,900.0
2006-03-16 14:35:00,16.9,16.91,16.89,16.89,2600.0,16.8545,16.8645,16.8446,16.8446,2600.0
2006-03-16 14:40:00,16.89,17.13,16.89,17.12,13800.0,16.8446,17.0839,16.8446,17.0739,13800.0
2006-03-16 14:45:00,17.12,17.14,17.0,17.13,6400.0,17.0739,17.0939,16.9543,17.0839,6400.0
2006-03-16 14:50:00,17.11,17.11,16.92,16.92,2300.0,17.064,17.064,16.8745,16.8745,2300.0
2006-03-16 14:55:00,16.91,16.95,16.9,16.92,1300.0,16.8645,16.9044,16.8545,16.8745,1300.0
2006-03-16 15:00:00,16.9,16.95,16.9,16.94,1400.0,16.8545,16.9044,16.8545,16.8944,1400.0
2006-03-16 15:05:00,16.95,16.96,16.92,16.92,1600.0,16.9044,16.9144,16.8745,16.8745,1600.0
2006-03-16 15:10:00,16.9,16.93,16.9,16.91,6100.0,16.8545,16.8845,16.8545,16.8645,6100.0
2006-03-16 15:15:00,16.94,16.94,16.89,16.89,4800.0,16.8944,16.8944,16.8446,16.8446,4800.0
2006-03-16 15:20:00,16.89,16.9,16.89,16.9,3900.0,16.8446,16.8545,16.8446,16.8545,3900.0
2006-03-16 15:25:00,16.9,16.9,16.89,16.89,3800.0,16.8545,16.8545,16.8446,16.8446,3800.0
2006-03-16 15:30:00,16.89,16.89,16.76,16.82,4300.0,16.8446,16.8446,16.7149,16.7747,4300.0
2006-03-16 15:35:00,16.82,16.82,16.81,16.82,4900.0,16.7747,16.7747,16.7648,16.7747,4900.0
2006-03-16 15:40:00,16.82,16.83,16.8,16.8,10200.0,16.7747,16.7847,16.7548,16.7548,10200.0
2006-03-16 15:45:00,16.81,16.84,16.78,16.82,7400.0,16.7648,16.7947,16.7349,16.7747,7400.0
2006-03-16 15:50:00,16.86,16.96,16.81,16.92,7600.0,16.8146,16.9144,16.7648,16.8745,7600.0
2006-03-16 15:55:00,16.94,16.99,16.84,16.99,25500.0,16.8944,16.9443,16.7947,16.9443,25500.0
2006-03-17 09:30:00,17.1,17.1,16.92,17.0,270000.0,17.054,17.054,16.8745,16.9543,270000.0
2006-03-17 09:35:00,17.01,17.06,16.97,17.0,1600.0,16.9642,17.0141,16.9243,16.9543,1600.0
2006-03-17 09:40:00,16.97,17.1,16.97,17.1,9100.0,16.9243,17.054,16.9243,17.054,9100.0
2006-03-17 09:45:00,17.15,17.28,17.15,17.21,15400.0,17.1039,17.2335,17.1039,17.1637,15400.0
2006-03-17 09:50:00,17.22,17.3,17.21,17.25,7100.0,17.1737,17.2535,17.1637,17.2036,7100.0
2006-03-17 09:55:00,17.25,17.34,17.14,17.15,15400.0,17.2036,17.2934,17.0939,17.1039,15400.0
2006-03-17 10:00:00,17.17,17.18,17.13,17.18,11800.0,17.1238,17.1338,17.0839,17.1338,11800.0
2006-03-17 10:05:00,17.2,17.22,17.2,17.22,700.0,17.1537,17.1737,17.1537,17.1737,700.0
2006-03-17 10:10:00,17.24,17.26,17.21,17.26,3000.0,17.1936,17.2136,17.1637,17.2136,3000.0
2006-03-17 10:15:00,17.28,17.28,17.24,17.26,500.0,17.2335,17.2335,17.1936,17.2136,500.0
2006-03-17 10:20:00,17.22,17.25,17.16,17.16,12900.0,17.1737,17.2036,17.1138,17.1138,12900.0
2006-03-17 10:25:00,17.17,17.17,17.13,17.13,1100.0,17.1238,17.1238,17.0839,17.0839,1100.0
2006-03-17 10:30:00,17.16,17.16,17.12,17.13,4200.0,17.1138,17.1138,17.0739,17.0839,4200.0
2006-03-17 10:35:00,17.13,17.17,17.0,17.0,8500.0,17.0839,17.1238,16.9543,16.9543,8500.0
2006-03-17 10:40:00,17.05,17.05,17.02,17.03,700.0,17.0041,17.0041,16.9742,16.9842,700.0
2006-03-17 10:45:00,17.0,17.06,17.0,17.06,2000.0,16.9543,17.0141,16.9543,17.0141,2000.0
2006-03-17 10:50:00,17.06,17.08,17.05,17.08,1600.0,17.0141,17.0341,17.0041,17.0341,1600.0
2006-03-17 10:55:00,17.09,17.09,17.02,17.02,1500.0,17.044,17.044,16.9742,16.9742,1500.0
2006-03-17 11:00:00,17.01,17.01,16.97,17.0,1000.0,16.9642,16.9642,16.9243,16.9543,1000.0
2006-03-17 11:05:00,17.0,17.02,17.0,17.01,400.0,16.9543,16.9742,16.9543,16.9642,400.0
2006-03-17 11:10:00,17.04,17.04,16.99,16.99,1200.0,16.9942,16.9942,16.9443,16.9443,1200.0
2006-03-17 11:15:00,16.99,16.99,16.95,16.95,500.0,16.9443,16.9443,16.9044,16.9044,500.0
2006-03-17 11:20:00,16.96,16.96,16.96,16.96,200.0,16.9144,16.9144,16.9144,16.9144,200.0
2006-03-17 11:25:00,16.97,16.97,16.93,16.95,700.0,16.9243,16.9243,16.8845,16.9044,700.0
2006-03-17 11:30:00,16.92,16.95,16.92,16.94,600.0,16.8745,16.9044,16.8745,16.8944,600.0
2006-03-17 11:35:00,16.92,16.94,16.87,16.87,2800.0,16.8745,16.8944,16.8246,16.8246,2800.0
2006-03-17 11:40:00,16.87,16.87,16.83,16.83,2000.0,16.8246,16.8246,16.7847,16.7847,2000.0
2006-03-17 11:45:00,16.84,16.85,16.77,16.84,4400.0,16.7947,16.8047,16.7249,16.7947,4400.0
2006-03-17 11:50:00,16.81,16.86,16.81,16.85,900.0,16.7648,16.8146,16.7648,16.8047,900.0
2006-03-17 11:55:00,16.85,16.85,16.85,16.85,0.0,16.8047,16.8047,16.8047,16.8047,0.0
2006-03-17 12:00:00,16.87,16.89,16.87,16.89,300.0,16.8246,16.8446,16.8246,16.8446,300.0
2006-03-17 12:05:00,16.9,16.91,16.87,16.91,2200.0,16.8545,16.8645,16.8246,16.8645,2200.0
2006-03-17 12:10:00,16.91,16.92,16.9,16.9,1700.0,16.8645,16.8745,16.8545,16.8545,1700.0
2006-03-17 12:15:00,16.93,16.93,16.92,16.92,400.0,16.8845,16.8845,16.8745,16.8745,400.0
2006-03-17 12:20:00,16.92,16.98,16.92,16.95,2500.0,16.8745,16.9343,16.8745,16.9044,2500.0
2006-03-17 12:25:00,16.94,16.97,16.94,16.97,300.0,16.8944,16.9243,16.8944,16.9243,300.0
2006-03-17 12:30:00,16.97,17.0,16.97,17.0,1500.0,16.9243,16.9543,16.9243,16.9543,1500.0
2006-03-17 12:35:00,16.99,17.0,16.99,17.0,400.0,16.9443,16.9543,16.9443,16.9543,400.0
2006-03-17 12:40:00,16.99,16.99,16.99,16.99,400.0,16.9443,16.9443,16.9443,16.9443,400.0
2006-03-17 12:45:00,16.99,16.99,16.96,16.96,1100.0,16.9443,16.9443,16.9144,16.9144,1100.0
2006-03-17 12:50:00,16.96,16.97,16.96,16.97,600.0,16.9144,16.9243,16.9144,16.9243,600.0
2006-03-17 12:55:00,16.97,16.97,16.97,16.97,0.0,16.9243,16.9243,16.9243,16.9243,0.0
2006-03-17 13:00:00,16.95,16.98,16.95,16.98,1000.0,16.9044,16.9343,16.9044,16.9343,1000.0
2006-03-17 13:05:00,17.01,17.05,17.01,17.05,1600.0,16.9642,17.0041,16.9642,17.0041,1600.0
2006-03-17 13:10:00,17.06,17.08,17.04,17.04,600.0,17.0141,17.0341,16.9942,16.9942,600.0
2006-03-17 13:15:00,17.05,17.11,17.05,17.09,1200.0,17.0041,17.064,17.0041,17.044,1200.0
2006-03-17 13:20:00,17.06,17.06,17.04,17.04,700.0,17.0141,17.0141,16.9942,16.9942,700.0
2006-03-17 13:25:00,17.04,17.04,17.01,17.03,1200.0,16.9942,16.9942,16.9642,16.9842,1200.0
2006-03-17 13:30:00,17.04,17.14,17.04,17.06,5300.0,16.9942,17.0939,16.9942,17.0141,5300.0
2006-03-17 13:35:00,17.07,17.13,17.06,17.09,5300.0,17.0241,17.0839,17.0141,17.044,5300.0
2006-03-17 13:40:00,17.1,17.13,17.08,17.08,4400.0,17.054,17.0839,17.0341,17.0341,4400.0
2006-03-17 13:45:00,17.1,17.1,16.99,17.06,5900.0,17.054,17.054,16.9443,17.0141,5900.0
2006-03-17 13:50:00,17.07,17.07,17.06,17.06,300.0,17.0241,17.0241,17.0141,17.0141,300.0
2006-03-17 13:55:00,17.07,17.07,17.02,17.03,2500.0,17.0241,17.0241,16.9742,16.9842,2500.0
2006-03-17 14:00:00,17.02,17.06,17.02,17.06,1900.0,16.9742,17.0141,16.9742,17.0141,1900.0
2006-03-17 14:05:00,17.06,17.06,17.04,17.04,400.0,17.0141,17.0141,16.9942,16.9942,400.0
2006-03-17 14:10:00,17.02,17.02,17.02,17.02,200.0,16.9742,16.9742,16.9742,16.9742,200.0
2006-03-17 14:15:00,17.01,17.01,16.97,16.97,1300.0,16.9642,16.9642,16.9243,16.9243,1300.0
2006-03-17 14:20:00,16.98,16.99,16.98,16.99,600.0,16.9343,16.9443,16.9343,16.9443,600.0
2006-03-17 14:25:00,17.0,17.01,16.98,17.01,600.0,16.9543,16.9642,16.9343,16.9642,600.0
2006-03-17 14:30:00,16.99,16.99,16.85,16.89,7200.0,16.9443,16.9443,16.8047,16.8446,7200.0
2006-03-17 14:35:00,16.88,16.88,16.88,16.88,600.0,16.8346,16.8346,16.8346,16.8346,600.0
2006-03-17 14:40:00,16.87,16.91,16.86,16.91,2000.0,16.8246,16.8645,16.8146,16.8645,2000.0
2006-03-17 14:45:00,16.92,17.01,16.92,16.99,5300.0,16.8745,16.9642,16.8745,16.9443,5300.0
2006-03-17 14:50:00,16.96,16.97,16.89,16.92,1200.0,16.9144,16.9243,16.8446,16.8745,1200.0
2006-03-17 14:55:00,16.92,16.98,16.91,16.93,2000.0,16.8745,16.9343,16.8645,16.8845,2000.0
2006-03-17 15:00:00,16.91,17.0,16.91,17.0,1700.0,16.8645,16.9543,16.8645,16.9543,1700.0
2006-03-17 15:05:00,17.0,17.0,16.94,16.95,3900.0,16.9543,16.9543,16.8944,16.9044,3900.0
2006-03-17 15:10:00,16.94,16.95,16.94,16.95,1200.0,16.8944,16.9044,16.8944,16.9044,1200.0
2006-03-17 15:15:00,16.95,16.98,16.92,16.93,2900.0,16.9044,16.9343,16.8745,16.8845,2900.0
2006-03-17 15:20:00,16.95,16.95,16.89,16.89,2000.0,16.9044,16.9044,16.8446,16.8446,2000.0
2006-03-17 15:25:00,16.89,16.93,16.89,16.92,2500.0,16.8446,16.8845,16.8446,16.8745,2500.0
2006-03-17 15:30:00,16.92,16.92,16.89,16.89,1100.0,16.8745,16.8745,16.8446,16.8446,1100.0
2006-03-17 15:35:00,16.88,16.88,16.83,16.84,3700.0,16.8346,16.8346,16.7847,16.7947,3700.0
2006-03-17 15:40:00,16.84,16.85,16.83,16.85,2900.0,16.7947,16.8047,16.7847,16.8047,2900.0
2006-03-17 15:45:00,16.86,16.86,16.83,16.83,2400.0,16.8146,16.8146,16.7847,16.7847,2400.0
2006-03-17 15:50:00,16.82,16.84,16.8,16.81,7300.0,16.7747,16.7947,16.7548,16.7648,7300.0
2006-03-17 15:55:00,16.79,16.8,16.7,16.78,31800.0,16.7448,16.7548,16.6551,16.7349,31800.0
2006-03-20 09:30:00,16.77,16.94,16.77,16.93,23900.0,16.7249,16.8944,16.7249,16.8845,23900.0
2006-03-20 09:35:00,16.92,16.93,16.89,16.93,700.0,16.8745,16.8845,16.8446,16.8845,700.0
2006-03-20 09:40:00,16.93,16.93,16.89,16.9,1600.0,16.8845,16.8845,16.8446,16.8545,1600.0
2006-03-20 09:45:00,16.91,16.99,16.91,16.99,5200.0,16.8645,16.9443,16.8645,16.9443,5200.0
2006-03-20 09:50:00,16.96,16.99,16.88,16.88,2400.0,16.9144,16.9443,16.8346,16.8346,2400.0
2006-03-20 09:55:00,16.88,16.99,16.88,16.94,1100.0,16.8346,16.9443,16.8346,16.8944,1100.0
2006-03-20 10:00:00,16.93,16.97,16.92,16.94,2500.0,16.8845,16.9243,16.8745,16.8944,2500.0
2006-03-20 10:05:00,16.9,17.14,16.88,17.11,16600.0,16.8545,17.0939,16.8346,17.064,16600.0
2006-03-20 10:10:00,17.11,17.15,17.03,17.03,5200.0,17.064,17.1039,16.9842,16.9842,5200.0
2006-03-20 10:15:00,17.08,17.12,17.08,17.12,3100.0,17.0341,17.0739,17.0341,17.0739,3100.0
2006-03-20 10:20:00,17.1,17.21,17.1,17.19,8500.0,17.054,17.1637,17.054,17.1438,8500.0
2006-03-20 10:25:00,17.22,17.22,17.12,17.14,2600.0,17.1737,17.1737,17.0739,17.0939,2600.0
2006-03-20 10:30:00,17.11,17.12,17.0,17.0,4600.0,17.064,17.0739,16.9543,16.9543,4600.0
2006-03-20 10:35:00,16.98,16.98,16.93,16.94,3900.0,16.9343,16.9343,16.8845,16.8944,3900.0
2006-03-20 10:40:00,16.88,16.89,16.85,16.85,2100.0,16.8346,16.8446,16.8047,16.8047,2100.0
2006-03-20 10:45:00,16.85,16.85,16.72,16.72,11900.0,16.8047,16.8047,16.675,16.675,11900.0
2006-03-20 10:50:00,16.74,16.78,16.71,16.71,5500.0,16.695,16.7349,16.665,16.665,5500.0
2006-03-20 10:55:00,16.74,16.76,16.65,16.67,1700.0,16.695,16.7149,16.6052,16.6252,1700.0
2006-03-20 11:00:00,16.67,16.74,16.67,16.7,47500.0,16.6252,16.695,16.6252,16.6551,47500.0
2006-03-20 11:05:00,16.72,16.72,16.67,16.67,1800.0,16.675,16.675,16.6252,16.6252,1800.0
2006-03-20 11:10:00,16.66,16.67,16.66,16.66,1000.0,16.6152,16.6252,16.6152,16.6152,1000.0
2006-03-20 11:15:00,16.67,16.67,16.66,16.67,400.0,16.6252,16.6252,16.6152,16.6252,400.0
2006-03-20 11:20:00,16.69,16.69,16.62,16.62,3400.0,16.6451,16.6451,16.5753,16.5753,3400.0
2006-03-20 11:25:00,16.62,16.62,16.56,16.57,2600.0,16.5753,16.5753,16.5154,16.5254,2600.0
2006-03-20 11:30:00,16.58,16.58,16.57,16.57,300.0,16.5354,16.5354,16.5254,16.5254,300.0
2006-03-20 11:35:00,16.56,16.59,16.56,16.59,7000.0,16.5154,16.5454,16.5154,16.5454,7000.0
2006-03-20 11:40:00,16.6,16.6,16.52,16.52,2200.0,16.5553,16.5553,16.4756,16.4756,2200.0
2006-03-20 11:45:00,16.52,16.58,16.52,16.55,3400.0,16.4756,16.5354,16.4756,16.5055,3400.0
2006-03-20 11:50:00,16.57,16.6,16.56,16.57,2000.0,16.5254,16.5553,16.5154,16.5254,2000.0
2006-03-20 11:55:00,16.59,16.59,16.58,16.59,800.0,16.5454,16.5454,16.5354,16.5454,800.0
2006-03-20 12:00:00,16.58,16.6,16.58,16.6,1900.0,16.5354,16.5553,16.5354,16.5553,1900.0
2006-03-20 12:05:00,16.59,16.62,16.59,16.6,3100.0,16.5454,16.5753,16.5454,16.5553,3100.0
2006-03-20 12:10:00,16.6,16.61,16.6,16.6,600.0,16.5553,16.5653,16.5553,16.5553,600.0
2006-03-20 12:15:00,16.61,16.62,16.6,16.6,1100.0,16.5653,16.5753,16.5553,16.5553,1100.0
2006-03-20 12:20:00,16.59,16.6,16.58,16.58,1600.0,16.5454,16.5553,16.5354,16.5354,1600.0
2006-03-20 12:25:00,16.53,16.57,16.53,16.57,1200.0,16.4855,16.5254,16.4855,16.5254,1200.0
2006-03-20 12:30:00,16.57,16.58,16.57,16.57,700.0,16.5254,16.5354,16.5254,16.5254,700.0
2006-03-20 12:35:00,16.56,16.56,16.56,16.56,600.0,16.5154,16.5154,16.5154,16.5154,600.0
2006-03-20 12:40:00,16.55,16.55,16.51,16.55,2100.0,16.5055,16.5055,16.4656,16.5055,2100.0
2006-03-20 12:45:00,16.52,16.58,16.52,16.58,1600.0,16.4756,16.5354,16.4756,16.5354,1600.0
2006-03-20 12:50:00,16.56,16.56,16.55,16.55,1000.0,16.5154,16.5154,16.5055,16.5055,1000.0
2006-03-20 12:55:00,16.55,16.62,16.55,16.62,1300.0,16.5055,16.5753,16.5055,16.5753,1300.0
2006-03-20 13:00:00,16.59,16.59,16.57,16.57,1000.0,16.5454,16.5454,16.5254,16.5254,1000.0
2006-03-20 13:05:00,16.58,16.58,16.52,16.55,1000.0,16.5354,16.5354,16.4756,16.5055,1000.0
2006-03-20 13:10:00,16.53,16.53,16.52,16.52,500.0,16.4855,16.4855,16.4756,16.4756,500.0
2006-03-20 13:15:00,16.52,16.52,16.52,16.52,300.0,16.4756,16.4756,16.4756,16.4756,300.0
2006-03-20 13:20:00,16.53,16.53,16.52,16.53,600.0,16.4855,16.4855,16.4756,16.4855,600.0
2006-03-20 13:25:00,16.52,16.53,16.41,16.42,5500.0,16.4756,16.4855,16.3659,16.3758,5500.0
2006-03-20 13:30:00,16.41,16.43,16.41,16.41,700.0,16.3659,16.3858,16.3659,16.3659,700.0
2006-03-20 13:35:00,16.42,16.42,16.23,16.33,10600.0,16.3758,16.3758,16.1863,16.2861,10600.0
2006-03-20 13:40:00,16.34,16.35,16.23,16.35,10900.0,16.296,16.306,16.1863,16.306,10900.0
2006-03-20 13:45:00,16.35,16.4,16.33,16.4,2400.0,16.306,16.3559,16.2861,16.3559,2400.0
2006-03-20 13:50:00,16.41,16.58,16.41,16.58,5100.0,16.3659,16.5354,16.3659,16.5354,5100.0
2006-03-20 13:55:00,16.54,16.56,16.53,16.55,800.0,16.4955,16.5154,16.4855,16.5055,800.0
2006-03-20 14:00:00,16.59,16.77,16.59,16.77,3100.0,16.5454,16.7249,16.5454,16.7249,3100.0
2006-03-20 14:05:00,16.75,16.75,16.67,16.67,2100.0,16.7049,16.7049,16.6252,16.6252,2100.0
2006-03-20 14:10:00,16.67,16.68,16.58,16.6,1600.0,16.6252,16.6351,16.5354,16.5553,1600.0
2006-03-20 14:15:00,16.6,16.6,16.58,16.6,1000.0,16.5553,16.5553,16.5354,16.5553,1000.0
2006-03-20 14:20:00,16.6,16.61,16.6,16.6,400.0,16.5553,16.5653,16.5553,16.5553,400.0
2006-03-20 14:25:00,16.61,16.63,16.61,16.63,1600.0,16.5653,16.5853,16.5653,16.5853,1600.0
2006-03-20 14:30:00,16.63,16.63,16.58,16.59,3000.0,16.5853,16.5853,16.5354,16.5454,3000.0
2006-03-20 14:35:00,16.61,16.61,16.59,16.59,1100.0,16.5653,16.5653,16.5454,16.5454,1100.0
2006-03-20 14:40:00,16.58,16.59,16.58,16.59,1400.0,16.5354,16.5454,16.5354,16.5454,1400.0
2006-03-20 14:45:00,16.58,16.58,16.58,16.58,600.0,16.5354,16.5354,16.5354,16.5354,600.0
2006-03-20 14:50:00,16.58,16.59,16.57,16.57,1000.0,16.5354,16.5454,16.5254,16.5254,1000.0
2006-03-20 14:55:00,16.57,16.57,16.56,16.57,600.0,16.5254,16.5254,16.5154,16.5254,600.0
2006-03-20 15:00:00,16.57,16.57,16.55,16.55,2200.0,16.5254,16.5254,16.5055,16.5055,2200.0
2006-03-20 15:05:00,16.55,16.56,16.5,16.5,1400.0,16.5055,16.5154,16.4556,16.4556,1400.0
2006-03-20 15:10:00,16.48,16.48,16.46,16.46,1200.0,16.4357,16.4357,16.4157,16.4157,1200.0
2006-03-20 15:15:00,16.46,16.46,16.38,16.38,4100.0,16.4157,16.4157,16.3359,16.3359,4100.0
2006-03-20 15:20:00,16.37,16.37,16.34,16.35,1200.0,16.326,16.326,16.296,16.306,1200.0
2006-03-20 15:25:00,16.35,16.42,16.35,16.42,3700.0,16.306,16.3758,16.306,16.3758,3700.0
2006-03-20 15:30:00,16.4,16.51,16.39,16.5,5800.0,16.3559,16.4656,16.3459,16.4556,5800.0
2006-03-20 15:35:00,16.48,16.52,16.48,16.5,1800.0,16.4357,16.4756,16.4357,16.4556,1800.0
2006-03-20 15:40:00,16.51,16.63,16.5,16.63,4100.0,16.4656,16.5853,16.4556,16.5853,4100.0
2006-03-20 15:45:00,16.62,16.62,16.52,16.52,3200.0,16.5753,16.5753,16.4756,16.4756,3200.0
2006-03-20 15:50:00,16.51,16.54,16.49,16.51,2300.0,16.4656,16.4955,16.4456,16.4656,2300.0
2006-03-20 15:55:00,16.53,16.54,16.49,16.49,5500.0,16.4855,16.4955,16.4456,16.4456,5500.0
2006-03-21 09:30:00,16.41,16.41,16.36,16.36,800.0,16.3659,16.3659,16.316,16.316,800.0
2006-03-21 09:35:00,16.36,16.36,16.26,16.26,1500.0,16.316,16.316,16.2163,16.2163,1500.0
2006-03-21 09:40:00,16.25,16.34,16.25,16.28,2900.0,16.2063,16.296,16.2063,16.2362,2900.0
2006-03-21 09:45:00,16.27,16.28,16.26,16.27,800.0,16.2262,16.2362,16.2163,16.2262,800.0
2006-03-21 09:50:00,16.25,16.26,16.25,16.25,1700.0,16.2063,16.2163,16.2063,16.2063,1700.0
2006-03-21 09:55:00,16.25,16.35,16.25,16.35,2800.0,16.2063,16.306,16.2063,16.306,2800.0
2006-03-21 10:00:00,16.37,16.38,16.27,16.34,4600.0,16.326,16.3359,16.2262,16.296,4600.0
2006-03-21 10:05:00,16.33,16.37,16.3,16.3,1500.0,16.2861,16.326,16.2561,16.2561,1500.0
2006-03-21 10:10:00,16.3,16.3,16.23,16.23,6000.0,16.2561,16.2561,16.1863,16.1863,6000.0
2006-03-21 10:15:00,16.25,16.27,16.25,16.26,5300.0,16.2063,16.2262,16.2063,16.2163,5300.0
2006-03-21 10:20:00,16.26,16.26,16.25,16.25,6900.0,16.2163,16.2163,16.2063,16.2063,6900.0
2006-03-21 10:25:00,16.26,16.28,16.26,16.28,300.0,16.2163,16.2362,16.2163,16.2362,300.0
2006-03-21 10:30:00,16.3,16.41,16.3,16.34,2200.0,16.2561,16.3659,16.2561,16.296,2200.0
2006-03-21 10:35:00,16.34,16.35,16.34,16.35,300.0,16.296,16.306,16.296,16.306,300.0
2006-03-21 10:40:00,16.38,16.38,16.38,16.38,600.0,16.3359,16.3359,16.3359,16.3359,600.0
2006-03-21 10:45:00,16.37,16.39,16.33,16.33,1700.0,16.326,16.3459,16.2861,16.2861,1700.0
2006-03-21 10:50:00,16.33,16.33,16.3,16.3,500.0,16.2861,16.2861,16.2561,16.2561,500.0
2006-03-21 10:55:00,16.3,16.32,16.3,16.3,700.0,16.2561,16.2761,16.2561,16.2561,700.0
2006-03-21 11:00:00,16.3,16.4,16.28,16.4,1400.0,16.2561,16.3559,16.2362,16.3559,1400.0
2006-03-21 11:05:00,16.33,16.35,16.32,16.35,800.0,16.2861,16.306,16.2761,16.306,800.0
2006-03-21 11:10:00,16.31,16.31,16.26,16.27,1300.0,16.2661,16.2661,16.2163,16.2262,1300.0
2006-03-21 11:15:00,16.28,16.29,16.27,16.27,1200.0,16.2362,16.2462,16.2262,16.2262,1200.0
2006-03-21 11:20:00,16.27,16.27,16.27,16.27,600.0,16.2262,16.2262,16.2262,16.2262,600.0
2006-03-21 11:25:00,16.27,16.3,16.25,16.28,1300.0,16.2262,16.2561,16.2063,16.2362,1300.0
2006-03-21 11:30:00,16.3,16.31,16.28,16.29,1300.0,16.2561,16.2661,16.2362,16.2462,1300.0
2006-03-21 11:35:00,16.32,16.35,16.32,16.34,900.0,16.2761,16.306,16.2761,16.296,900.0
2006-03-21 11:40:00,16.36,16.46,16.33,16.41,2000.0,16.316,16.4157,16.2861,16.3659,2000.0
2006-03-21 11:45:00,16.46,16.46,16.44,16.46,1000.0,16.4157,16.4157,16.3958,16.4157,1000.0
2006-03-21 11:50:00,16.47,16.49,16.47,16.48,1400.0,16.4257,16.4456,16.4257,16.4357,1400.0
2006-03-21 11:55:00,16.49,16.49,16.46,16.46,400.0,16.4456,16.4456,16.4157,16.4157,400.0
2006-03-21 12:00:00,16.48,16.49,16.43,16.44,3100.0,16.4357,16.4456,16.3858,16.3958,3100.0
2006-03-21 12:05:00,16.48,16.55,16.48,16.55,700.0,16.4357,16.5055,16.4357,16.5055,700.0
2006-03-21 12:10:00,16.56,16.62,16.56,16.62,2100.0,16.5154,16.5753,16.5154,16.5753,2100.0
2006-03-21 12:15:00,16.63,16.72,16.63,16.72,2900.0,16.5853,16.675,16.5853,16.675,2900.0
2006-03-21 12:20:00,16.75,16.79,16.72,16.79,4400.0,16.7049,16.7448,16.675,16.7448,4400.0
2006-03-21 12:25:00,16.79,16.83,16.75,16.75,14500.0,16.7448,16.7847,16.7049,16.7049,14500.0
2006-03-21 12:30:00,16.73,16.74,16.73,16.73,2100.0,16.685,16.695,16.685,16.685,2100.0
2006-03-21 12:35:00,16.73,16.73,16.69,16.7,1600.0,16.685,16.685,16.6451,16.6551,1600.0
2006-03-21 12:40:00,16.73,16.74,16.69,16.74,1600.0,16.685,16.695,16.6451,16.695,1600.0
2006-03-21 12:45:00,16.71,16.74,16.71,16.74,1700.0,16.665,16.695,16.665,16.695,1700.0
2006-03-21 12:50:00,16.75,16.79,16.75,16.79,2900.0,16.7049,16.7448,16.7049,16.7448,2900.0
2006-03-21 12:55:00,16.76,16.76,16.73,16.74,1500.0,16.7149,16.7149,16.685,16.695,1500.0
2006-03-21 13:00:00,16.72,16.73,16.7,16.72,1400.0,16.675,16.685,16.6551,16.675,1400.0
2006-03-21 13:05:00,16.71,16.73,16.66,16.67,1800.0,16.665,16.685,16.6152,16.6252,1800.0
2006-03-21 13:10:00,16.65,16.65,16.65,16.65,1300.0,16.6052,16.6052,16.6052,16.6052,1300.0
2006-03-21 13:15:00,16.65,16.66,16.64,16.66,1700.0,16.6052,16.6152,16.5952,16.6152,1700.0
2006-03-21 13:20:00,16.65,16.65,16.64,16.64,1300.0,16.6052,16.6052,16.5952,16.5952,1300.0
2006-03-21 13:25:00,16.62,16.62,16.59,16.59,2900.0,16.5753,16.5753,16.5454,16.5454,2900.0
2006-03-21 13:30:00,16.6,16.64,16.6,16.64,1400.0,16.5553,16.5952,16.5553,16.5952,1400.0
2006-03-21 13:35:00,16.64,16.64,16.59,16.63,2000.0,16.5952,16.5952,16.5454,16.5853,2000.0
2006-03-21 13:40:00,16.64,16.65,16.61,16.61,2300.0,16.5952,16.6052,16.5653,16.5653,2300.0
2006-03-21 13:45:00,16.61,16.61,16.52,16.55,3200.0,16.5653,16.5653,16.4756,16.5055,3200.0
2006-03-21 13:50:00,16.56,16.59,16.51,16.51,3000.0,16.5154,16.5454,16.4656,16.4656,3000.0
2006-03-21 13:55:00,16.53,16.57,16.53,16.57,1400.0,16.4855,16.5254,16.4855,16.5254,1400.0
2006-03-21 14:00:00,16.58,16.67,16.58,16.67,3200.0,16.5354,16.6252,16.5354,16.6252,3200.0
2006-03-21 14:05:00,16.66,16.66,16.54,16.54,3000.0,16.6152,16.6152,16.4955,16.4955,3000.0
2006-03-21 14:10:00,16.55,16.63,16.51,16.57,6500.0,16.5055,16.5853,16.4656,16.5254,6500.0
2006-03-21 14:15:00,16.57,16.64,16.57,16.64,4200.0,16.5254,16.5952,16.5254,16.5952,4200.0
2006-03-21 14:20:00,16.65,16.7,16.64,16.68,5900.0,16.6052,16.6551,16.5952,16.6351,5900.0
2006-03-21 14:25:00,16.68,16.68,16.52,16.52,5600.0,16.6351,16.6351,16.4756,16.4756,5600.0
2006-03-21 14:30:00,16.53,16.59,16.51,16.59,4800.0,16.4855,16.5454,16.4656,16.5454,4800.0
2006-03-21 14:35:00,16.58,16.59,16.46,16.51,5700.0,16.5354,16.5454,16.4157,16.4656,5700.0
2006-03-21 14:40:00,16.51,16.58,16.51,16.57,4000.0,16.4656,16.5354,16.4656,16.5254,4000.0
2006-03-21 14:45:00,16.57,16.6,16.57,16.6,4000.0,16.5254,16.5553,16.5254,16.5553,4000.0
2006-03-21 14:50:00,16.61,16.63,16.58,16.6,4800.0,16.5653,16.5853,16.5354,16.5553,4800.0
2006-03-21 14:55:00,16.62,16.62,16.57,16.61,3700.0,16.5753,16.5753,16.5254,16.5653,3700.0
2006-03-21 15:00:00,16.61,16.64,16.6,16.64,2500.0,16.5653,16.5952,16.5553,16.5952,2500.0
2006-03-21 15:05:00,16.64,16.65,16.48,16.51,6800.0,16.5952,16.6052,16.4357,16.4656,6800.0
2006-03-21 15:10:00,16.51,16.51,16.3,16.4,9200.0,16.4656,16.4656,16.2561,16.3559,9200.0
2006-03-21 15:15:00,16.38,16.59,16.38,16.59,6400.0,16.3359,16.5454,16.3359,16.5454,6400.0
2006-03-21 15:20:00,16.58,16.59,16.56,16.57,4400.0,16.5354,16.5454,16.5154,16.5254,4400.0
2006-03-21 15:25:00,16.54,16.56,16.45,16.48,3700.0,16.4955,16.5154,16.4057,16.4357,3700.0
2006-03-21 15:30:00,16.45,16.45,16.34,16.34,3500.0,16.4057,16.4057,16.296,16.296,3500.0
2006-03-21 15:35:00,16.3,16.33,16.27,16.27,14700.0,16.2561,16.2861,16.2262,16.2262,14700.0
2006-03-21 15:40:00,16.27,16.29,16.26,16.28,3900.0,16.2262,16.2462,16.2163,16.2362,3900.0
2006-03-21 15:45:00,16.28,16.34,16.28,16.33,6300.0,16.2362,16.296,16.2362,16.2861,6300.0
2006-03-21 15:50:00,16.34,16.35,16.3,16.34,6600.0,16.296,16.306,16.2561,16.296,6600.0
2006-03-21 15:55:00,16.34,16.35,16.26,16.26,13500.0,16.296,16.306,16.2163,16.2163,13500.0
2006-03-22 09:30:00,16.28,16.36,16.25,16.28,10000.0,16.2362,16.316,16.2063,16.2362,10000.0
2006-03-22 09:35:00,16.28,16.33,16.25,16.28,7400.0,16.2362,16.2861,16.2063,16.2362,7400.0
2006-03-22 09:40:00,16.28,16.3,16.25,16.25,4800.0,16.2362,16.2561,16.2063,16.2063,4800.0
2006-03-22 09:45:00,16.26,16.27,16.25,16.27,4800.0,16.2163,16.2262,16.2063,16.2262,4800.0
2006-03-22 09:50:00,16.27,16.28,16.24,16.27,10900.0,16.2262,16.2362,16.1963,16.2262,10900.0
2006-03-22 09:55:00,16.26,16.28,16.25,16.26,7600.0,16.2163,16.2362,16.2063,16.2163,7600.0
2006-03-22 10:00:00,16.26,16.3,16.25,16.27,7000.0,16.2163,16.2561,16.2063,16.2262,7000.0
2006-03-22 10:05:00,16.28,16.47,16.28,16.47,7500.0,16.2362,16.4257,16.2362,16.4257,7500.0
2006-03-22 10:10:00,16.47,16.51,16.4,16.45,4300.0,16.4257,16.4656,16.3559,16.4057,4300.0
2006-03-22 10:15:00,16.45,16.51,16.45,16.48,1900.0,16.4057,16.4656,16.4057,16.4357,1900.0
2006-03-22 10:20:00,16.52,16.6,16.52,16.6,2500.0,16.4756,16.5553,16.4756,16.5553,2500.0
2006-03-22 10:25:00,16.56,16.59,16.56,16.58,2500.0,16.5154,16.5454,16.5154,16.5354,2500.0
2006-03-22 10:30:00,16.59,16.62,16.58,16.62,6800.0,16.5454,16.5753,16.5354,16.5753,6800.0
2006-03-22 10:35:00,16.62,16.62,16.58,16.6,2600.0,16.5753,16.5753,16.5354,16.5553,2600.0
2006-03-22 10:40:00,16.61,16.61,16.6,16.6,2100.0,16.5653,16.5653,16.5553,16.5553,2100.0
2006-03-22 10:45:00,16.6,16.64,16.53,16.64,4400.0,16.5553,16.5952,16.4855,16.5952,4400.0
2006-03-22 10:50:00,16.64,16.68,16.6,16.6,3200.0,16.5952,16.6351,16.5553,16.5553,3200.0
2006-03-22 10:55:00,16.6,16.6,16.59,16.59,1400.0,16.5553,16.5553,16.5454,16.5454,1400.0
2006-03-22 11:00:00,16.6,16.64,16.59,16.63,2800.0,16.5553,16.5952,16.5454,16.5853,2800.0
2006-03-22 11:05:00,16.64,16.7,16.64,16.68,1300.0,16.5952,16.6551,16.5952,16.6351,1300.0
2006-03-22 11:10:00,16.68,16.73,16.68,16.73,2600.0,16.6351,16.685,16.6351,16.685,2600.0
2006-03-22 11:15:00,16.72,16.74,16.7,16.73,1100.0,16.675,16.695,16.6551,16.685,1100.0
2006-03-22 11:20:00,16.7,16.83,16.7,16.83,5100.0,16.6551,16.7847,16.6551,16.7847,5100.0
2006-03-22 11:25:00,16.83,16.9,16.83,16.89,6100.0,16.7847,16.8545,16.7847,16.8446,6100.0
2006-03-22 11:30:00,16.87,16.89,16.77,16.77,4300.0,16.8246,16.8446,16.7249,16.7249,4300.0
2006-03-22 11:35:00,16.78,16.89,16.78,16.89,2200.0,16.7349,16.8446,16.7349,16.8446,2200.0
2006-03-22 11:40:00,16.88,16.94,16.85,16.94,4900.0,16.8346,16.8944,16.8047,16.8944,4900.0
2006-03-22 11:45:00,16.9,16.94,16.89,16.92,9600.0,16.8545,16.8944,16.8446,16.8745,9600.0
2006-03-22 11:50:00,16.93,16.93,16.9,16.9,3600.0,16.8845,16.8845,16.8545,16.8545,3600.0
2006-03-22 11:55:00,16.91,16.91,16.9,16.9,1100.0,16.8645,16.8645,16.8545,16.8545,1100.0
2006-03-22 12:00:00,16.92,16.94,16.9,16.94,2000.0,16.8745,16.8944,16.8545,16.8944,2000.0
2006-03-22 12:05:00,16.94,16.99,16.94,16.99,6900.0,16.8944,16.9443,16.8944,16.9443,6900.0
2006-03-22 12:10:00,16.97,17.06,16.97,17.06,5200.0,16.9243,17.0141,16.9243,17.0141,5200.0
2006-03-22 12:15:00,17.05,17.12,17.05,17.09,3400.0,17.0041,17.0739,17.0041,17.044,3400.0
2006-03-22 12:20:00,17.09,17.09,17.01,17.02,500.0,17.044,17.044,16.9642,16.9742,500.0
2006-03-22 12:25:00,17.0,17.08,17.0,17.05,4000.0,16.9543,17.0341,16.9543,17.0041,4000.0
2006-03-22 12:30:00,17.01,17.02,16.99,16.99,3000.0,16.9642,16.9742,16.9443,16.9443,3000.0
2006-03-22 12:35:00,17.0,17.02,16.96,16.96,2100.0,16.9543,16.9742,16.9144,16.9144,2100.0
2006-03-22 12:40:00,16.96,17.05,16.93,17.04,6400.0,16.9144,17.0041,16.8845,16.9942,6400.0
2006-03-22 12:45:00,17.03,17.08,17.03,17.07,6000.0,16.9842,17.0341,16.9842,17.0241,6000.0
2006-03-22 12:50:00,17.09,17.09,17.06,17.06,500.0,17.044,17.044,17.0141,17.0141,500.0
2006-03-22 12:55:00,17.07,17.07,16.97,16.97,900.0,17.0241,17.0241,16.9243,16.9243,900.0
2006-03-22 13:00:00,16.98,17.03,16.98,17.01,3300.0,16.9343,16.9842,16.9343,16.9642,3300.0
2006-03-22 13:05:00,17.01,17.1,17.01,17.1,6400.0,16.9642,17.054,16.9642,17.054,6400.0
2006-03-22 13:10:00,17.1,17.12,17.09,17.09,2900.0,17.054,17.0739,17.044,17.044,2900.0
2006-03-22 13:15:00,17.09,17.13,17.09,17.11,4500.0,17.044,17.0839,17.044,17.064,4500.0
2006-03-22 13:20:00,17.11,17.16,17.11,17.16,5900.0,17.064,17.1138,17.064,17.1138,5900.0
2006-03-22 13:25:00,17.16,17.21,17.16,17.21,4200.0,17.1138,17.1637,17.1138,17.1637,4200.0
2006-03-22 13:30:00,17.21,17.29,17.2,17.27,8800.0,17.1637,17.2435,17.1537,17.2235,8800.0
2006-03-22 13:35:00,17.25,17.29,17.25,17.29,6700.0,17.2036,17.2435,17.2036,17.2435,6700.0
2006-03-22 13:40:00,17.28,17.88,17.26,17.4,25400.0,17.2335,17.8319,17.2136,17.3532,25400.0
2006-03-22 13:45:00,17.35,17.36,17.29,17.34,6300.0,17.3033,17.3133,17.2435,17.2934,6300.0
2006-03-22 13:50:00,17.37,17.37,17.29,17.3,3000.0,17.3233,17.3233,17.2435,17.2535,3000.0
2006-03-22 13:55:00,17.3,17.35,17.29,17.32,5600.0,17.2535,17.3033,17.2435,17.2734,5600.0
2006-03-22 14:00:00,17.33,17.33,17.25,17.25,2400.0,17.2834,17.2834,17.2036,17.2036,2400.0
2006-03-22 14:05:00,17.23,17.23,17.15,17.16,900.0,17.1836,17.1836,17.1039,17.1138,900.0
2006-03-22 14:10:00,17.15,17.15,17.04,17.04,3000.0,17.1039,17.1039,16.9942,16.9942,3000.0
2006-03-22 14:15:00,17.02,17.02,16.98,16.98,1800.0,16.9742,16.9742,16.9343,16.9343,1800.0
2006-03-22 14:20:00,16.98,17.0,16.94,17.0,2100.0,16.9343,16.9543,16.8944,16.9543,2100.0
2006-03-22 14:25:00,16.99,16.99,16.92,16.95,2600.0,16.9443,16.9443,16.8745,16.9044,2600.0
2006-03-22 14:30:00,16.93,16.96,16.92,16.96,600.0,16.8845,16.9144,16.8745,16.9144,600.0
2006-03-22 14:35:00,16.93,16.93,16.93,16.93,100.0,16.8845,16.8845,16.8845,16.8845,100.0
2006-03-22 14:40:00,16.94,16.94,16.91,16.92,1300.0,16.8944,16.8944,16.8645,16.8745,1300.0
2006-03-22 14:45:00,16.91,16.94,16.91,16.93,1100.0,16.8645,16.8944,16.8645,16.8845,1100.0
2006-03-22 14:50:00,16.94,16.99,16.94,16.98,1100.0,16.8944,16.9443,16.8944,16.9343,1100.0
2006-03-22 14:55:00,17.0,17.0,16.99,16.99,800.0,16.9543,16.9543,16.9443,16.9443,800.0
2006-03-22 15:00:00,16.99,16.99,16.93,16.93,1800.0,16.9443,16.9443,16.8845,16.8845,1800.0
2006-03-22 15:05:00,16.93,16.96,16.93,16.96,1000.0,16.8845,16.9144,16.8845,16.9144,1000.0
2006-03-22 15:10:00,16.94,16.96,16.94,16.96,1300.0,16.8944,16.9144,16.8944,16.9144,1300.0
2006-03-22 15:15:00,16.99,17.0,16.99,17.0,1400.0,16.9443,16.9543,16.9443,16.9543,1400.0
2006-03-22 15:20:00,17.03,17.05,17.03,17.05,2800.0,16.9842,17.0041,16.9842,17.0041,2800.0
2006-03-22 15:25:00,17.04,17.05,17.03,17.05,6100.0,16.9942,17.0041,16.9842,17.0041,6100.0
2006-03-22 15:30:00,17.05,17.05,17.02,17.03,5000.0,17.0041,17.0041,16.9742,16.9842,5000.0
2006-03-22 15:35:00,17.01,17.02,16.89,16.98,7300.0,16.9642,16.9742,16.8446,16.9343,7300.0
2006-03-22 15:40:00,16.94,16.99,16.9,16.98,5800.0,16.8944,16.9443,16.8545,16.9343,5800.0
2006-03-22 15:45:00,16.96,17.0,16.96,16.96,11600.0,16.9144,16.9543,16.9144,16.9144,11600.0
2006-03-22 15:50:00,16.96,17.0,16.94,16.95,6800.0,16.9144,16.9543,16.8944,16.9044,6800.0
2006-03-22 15:55:00,16.95,16.98,16.88,16.9,24900.0,16.9044,16.9343,16.8346,16.8545,24900.0
2006-03-23 09:30:00,16.95,17.01,16.88,16.89,5900.0,16.9044,16.9642,16.8346,16.8446,5900.0
2006-03-23 09:35:00,16.92,16.94,16.83,16.83,1500.0,16.8745,16.8944,16.7847,16.7847,1500.0
2006-03-23 09:40:00,16.78,16.83,16.77,16.81,4000.0,16.7349,16.7847,16.7249,16.7648,4000.0
2006-03-23 09:45:00,16.79,16.79,16.79,16.79,100.0,16.7448,16.7448,16.7448,16.7448,100.0
2006-03-23 09:50:00,16.82,16.82,16.81,16.82,400.0,16.7747,16.7747,16.7648,16.7747,400.0
2006-03-23 09:55:00,16.82,16.87,16.8,16.87,2300.0,16.7747,16.8246,16.7548,16.8246,2300.0
2006-03-23 10:00:00,16.87,16.88,16.85,16.85,2000.0,16.8246,16.8346,16.8047,16.8047,2000.0
2006-03-23 10:05:00,16.85,16.87,16.85,16.85,4600.0,16.8047,16.8246,16.8047,16.8047,4600.0
2006-03-23 10:10:00,16.86,16.9,16.85,16.88,2600.0,16.8146,16.8545,16.8047,16.8346,2600.0
2006-03-23 10:15:00,16.85,16.87,16.84,16.85,2000.0,16.8047,16.8246,16.7947,16.8047,2000.0
2006-03-23 10:20:00,16.86,16.9,16.86,16.9,1400.0,16.8146,16.8545,16.8146,16.8545,1400.0
2006-03-23 10:25:00,16.91,16.95,16.91,16.93,1600.0,16.8645,16.9044,16.8645,16.8845,1600.0
2006-03-23 10:30:00,16.93,16.93,16.87,16.87,2000.0,16.8845,16.8845,16.8246,16.8246,2000.0
2006-03-23 10:35:00,16.88,16.88,16.85,16.85,1200.0,16.8346,16.8346,16.8047,16.8047,1200.0
2006-03-23 10:40:00,16.85,16.88,16.85,16.88,800.0,16.8047,16.8346,16.8047,16.8346,800.0
2006-03-23 10:45:00,16.85,16.86,16.85,16.85,1100.0,16.8047,16.8146,16.8047,16.8047,1100.0
2006-03-23 10:50:00,16.85,16.86,16.85,16.85,900.0,16.8047,16.8146,16.8047,16.8047,900.0
2006-03-23 10:55:00,16.85,16.86,16.85,16.85,3200.0,16.8047,16.8146,16.8047,16.8047,3200.0
2006-03-23 11:00:00,16.85,16.87,16.85,16.85,3200.0,16.8047,16.8246,16.8047,16.8047,3200.0
2006-03-23 11:05:00,16.85,17.04,16.85,17.03,4400.0,16.8047,16.9942,16.8047,16.9842,4400.0
2006-03-23 11:10:00,17.05,17.1,17.02,17.04,1800.0,17.0041,17.054,16.9742,16.9942,1800.0
2006-03-23 11:15:00,17.04,17.04,16.98,16.98,1100.0,16.9942,16.9942,16.9343,16.9343,1100.0
2006-03-23 11:20:00,16.98,16.99,16.98,16.99,800.0,16.9343,16.9443,16.9343,16.9443,800.0
2006-03-23 11:25:00,17.0,17.01,16.99,17.0,1000.0,16.9543,16.9642,16.9443,16.9543,1000.0
2006-03-23 11:30:00,17.0,17.06,17.0,17.03,2200.0,16.9543,17.0141,16.9543,16.9842,2200.0
2006-03-23 11:35:00,17.03,17.05,17.03,17.05,2300.0,16.9842,17.0041,16.9842,17.0041,2300.0
2006-03-23 11:40:00,17.07,17.09,17.07,17.07,800.0,17.0241,17.044,17.0241,17.0241,800.0
2006-03-23 11:45:00,17.04,17.04,17.01,17.02,2300.0,16.9942,16.9942,16.9642,16.9742,2300.0
2006-03-23 11:50:00,17.03,17.04,17.03,17.04,1700.0,16.9842,16.9942,16.9842,16.9942,1700.0
2006-03-23 11:55:00,17.04,17.07,17.04,17.07,1900.0,16.9942,17.0241,16.9942,17.0241,1900.0
2006-03-23 12:00:00,17.07,17.07,17.07,17.07,100.0,17.0241,17.0241,17.0241,17.0241,100.0
2006-03-23 12:05:00,17.05,17.08,17.05,17.05,1500.0,17.0041,17.0341,17.0041,17.0041,1500.0
2006-03-23 12:10:00,17.04,17.07,17.04,17.07,1400.0,16.9942,17.0241,16.9942,17.0241,1400.0
2006-03-23 12:15:00,17.06,17.08,17.05,17.07,2200.0,17.0141,17.0341,17.0041,17.0241,2200.0
2006-03-23 12:20:00,17.06,17.06,17.04,17.05,500.0,17.0141,17.0141,16.9942,17.0041,500.0
2006-03-23 12:25:00,17.04,17.07,17.04,17.07,1000.0,16.9942,17.0241,16.9942,17.0241,1000.0
2006-03-23 12:30:00,17.06,17.07,17.05,17.05,1300.0,17.0141,17.0241,17.0041,17.0041,1300.0
2006-03-23 12:35:00,17.04,17.09,17.04,17.09,1500.0,16.9942,17.044,16.9942,17.044,1500.0
2006-03-23 12:40:00,17.08,17.14,17.08,17.11,1900.0,17.0341,17.0939,17.0341,17.064,1900.0
2006-03-23 12:45:00,17.13,17.14,17.13,17.14,1300.0,17.0839,17.0939,17.0839,17.0939,1300.0
2006-03-23 12:50:00,17.14,17.15,17.14,17.15,1500.0,17.0939,17.1039,17.0939,17.1039,1500.0
2006-03-23 12:55:00,17.16,17.16,17.16,17.16,100.0,17.1138,17.1138,17.1138,17.1138,100.0
2006-03-23 13:00:00,17.14,17.14,17.14,17.14,400.0,17.0939,17.0939,17.0939,17.0939,400.0
2006-03-23 13:05:00,17.14,17.15,17.13,17.15,2500.0,17.0939,17.1039,17.0839,17.1039,2500.0
2006-03-23 13:10:00,17.15,17.15,17.14,17.14,1700.0,17.1039,17.1039,17.0939,17.0939,1700.0
2006-03-23 13:15:00,17.11,17.15,17.11,17.15,1700.0,17.064,17.1039,17.064,17.1039,1700.0
2006-03-23 13:20:00,17.13,17.13,17.13,17.13,200.0,17.0839,17.0839,17.0839,17.0839,200.0
2006-03-23 13:25:00,17.13,17.13,17.13,17.13,600.0,17.0839,17.0839,17.0839,17.0839,600.0
2006-03-23 13:30:00,17.14,17.15,17.13,17.13,900.0,17.0939,17.1039,17.0839,17.0839,900.0
2006-03-23 13:35:00,17.11,17.13,17.11,17.11,700.0,17.064,17.0839,17.064,17.064,700.0
2006-03-23 13:40:00,17.09,17.09,17.09,17.09,100.0,17.044,17.044,17.044,17.044,100.0
2006-03-23 13:45:00,17.11,17.14,17.1,17.13,1500.0,17.064,17.0939,17.054,17.0839,1500.0
2006-03-23 13:50:00,17.12,17.12,17.1,17.1,200.0,17.0739,17.0739,17.054,17.054,200.0
2006-03-23 13:55:00,17.11,17.12,17.11,17.12,500.0,17.064,17.0739,17.064,17.0739,500.0
2006-03-23 14:00:00,17.14,17.27,17.13,17.21,13000.0,17.0939,17.2235,17.0839,17.1637,13000.0
2006-03-23 14:05:00,17.18,17.23,17.14,17.16,3900.0,17.1338,17.1836,17.0939,17.1138,3900.0
2006-03-23 14:10:00,17.11,17.16,17.07,17.12,3000.0,17.064,17.1138,17.0241,17.0739,3000.0
2006-03-23 14:15:00,17.1,17.1,17.05,17.05,1500.0,17.054,17.054,17.0041,17.0041,1500.0
2006-03-23 14:20:00,17.06,17.11,17.05,17.08,2600.0,17.0141,17.064,17.0041,17.0341,2600.0
2006-03-23 14:25:00,17.07,17.07,17.05,17.05,3100.0,17.0241,17.0241,17.0041,17.0041,3100.0
2006-03-23 14:30:00,17.05,17.06,17.03,17.03,5600.0,17.0041,17.0141,16.9842,16.9842,5600.0
2006-03-23 14:35:00,17.03,17.05,17.03,17.04,1600.0,16.9842,17.0041,16.9842,16.9942,1600.0
2006-03-23 14:40:00,17.05,17.06,16.93,17.01,8400.0,17.0041,17.0141,16.8845,16.9642,8400.0
2006-03-23 14:45:00,17.0,17.04,17.0,17.0,1100.0,16.9543,16.9942,16.9543,16.9543,1100.0
2006-03-23 14:50:00,16.99,17.07,16.94,17.03,37100.0,16.9443,17.0241,16.8944,16.9842,37100.0
2006-03-23 14:55:00,16.99,16.99,16.85,16.85,3600.0,16.9443,16.9443,16.8047,16.8047,3600.0
2006-03-23 15:00:00,16.91,16.94,16.91,16.92,900.0,16.8645,16.8944,16.8645,16.8745,900.0
2006-03-23 15:05:00,16.92,17.02,16.91,17.02,2200.0,16.8745,16.9742,16.8645,16.9742,2200.0
2006-03-23 15:10:00,17.0,17.04,17.0,17.02,800.0,16.9543,16.9942,16.9543,16.9742,800.0
2006-03-23 15:15:00,17.05,17.05,17.03,17.04,2100.0,17.0041,17.0041,16.9842,16.9942,2100.0
2006-03-23 15:20:00,17.04,17.05,17.04,17.05,1400.0,16.9942,17.0041,16.9942,17.0041,1400.0
2006-03-23 15:25:00,17.05,17.05,17.02,17.04,1200.0,17.0041,17.0041,16.9742,16.9942,1200.0
2006-03-23 15:30:00,17.01,17.01,16.97,16.98,800.0,16.9642,16.9642,16.9243,16.9343,800.0
2006-03-23 15:35:00,16.98,17.01,16.98,17.01,1400.0,16.9343,16.9642,16.9343,16.9642,1400.0
2006-03-23 15:40:00,17.0,17.0,16.97,16.98,1900.0,16.9543,16.9543,16.9243,16.9343,1900.0
2006-03-23 15:45:00,16.99,17.0,16.98,16.99,1400.0,16.9443,16.9543,16.9343,16.9443,1400.0
2006-03-23 15:50:00,16.99,17.0,16.95,16.99,5300.0,16.9443,16.9543,16.9044,16.9443,5300.0
2006-03-23 15:55:00,16.99,17.09,16.99,17.07,7700.0,16.9443,17.044,16.9443,17.0241,7700.0
2006-03-24 09:30:00,17.11,17.11,16.96,16.96,2800.0,17.064,17.064,16.9144,16.9144,2800.0
2006-03-24 09:35:00,16.95,16.97,16.93,16.95,3100.0,16.9044,16.9243,16.8845,16.9044,3100.0
2006-03-24 09:40:00,17.0,17.0,16.9,16.9,800.0,16.9543,16.9543,16.8545,16.8545,800.0
2006-03-24 09:45:00,16.87,17.0,16.83,17.0,4300.0,16.8246,16.9543,16.7847,16.9543,4300.0
2006-03-24 09:50:00,16.96,16.98,16.92,16.93,2200.0,16.9144,16.9343,16.8745,16.8845,2200.0
2006-03-24 09:55:00,16.92,17.0,16.91,17.0,1200.0,16.8745,16.9543,16.8645,16.9543,1200.0
2006-03-24 10:00:00,17.0,17.03,16.96,17.0,3200.0,16.9543,16.9842,16.9144,16.9543,3200.0
2006-03-24 10:05:00,17.0,17.15,16.97,17.15,3700.0,16.9543,17.1039,16.9243,17.1039,3700.0
2006-03-24 10:10:00,17.14,17.15,17.06,17.06,3300.0,17.0939,17.1039,17.0141,17.0141,3300.0
2006-03-24 10:15:00,17.05,17.05,17.0,17.03,3100.0,17.0041,17.0041,16.9543,16.9842,3100.0
2006-03-24 10:20:00,17.02,17.02,16.98,16.98,400.0,16.9742,16.9742,16.9343,16.9343,400.0
2006-03-24 10:25:00,16.97,17.17,16.67,17.11,20800.0,16.9243,17.1238,16.6252,17.064,20800.0
2006-03-24 10:30:00,17.11,17.15,17.11,17.15,1300.0,17.064,17.1039,17.064,17.1039,1300.0
2006-03-24 10:35:00,17.15,17.22,17.15,17.22,2400.0,17.1039,17.1737,17.1039,17.1737,2400.0
2006-03-24 10:40:00,17.19,17.2,17.17,17.2,1100.0,17.1438,17.1537,17.1238,17.1537,1100.0
2006-03-24 10:45:00,17.2,17.21,17.19,17.21,1400.0,17.1537,17.1637,17.1438,17.1637,1400.0
2006-03-24 10:50:00,17.21,17.21,17.21,17.21,300.0,17.1637,17.1637,17.1637,17.1637,300.0
2006-03-24 10:55:00,17.2,17.25,17.2,17.23,3400.0,17.1537,17.2036,17.1537,17.1836,3400.0
2006-03-24 11:00:00,17.23,17.25,17.21,17.24,3600.0,17.1836,17.2036,17.1637,17.1936,3600.0
2006-03-24 11:05:00,17.24,17.25,17.24,17.24,3600.0,17.1936,17.2036,17.1936,17.1936,3600.0
2006-03-24 11:10:00,17.24,17.24,17.19,17.19,1300.0,17.1936,17.1936,17.1438,17.1438,1300.0
2006-03-24 11:15:00,17.19,17.2,17.19,17.19,500.0,17.1438,17.1537,17.1438,17.1438,500.0
2006-03-24 11:20:00,17.17,17.17,17.16,17.16,400.0,17.1238,17.1238,17.1138,17.1138,400.0
2006-03-24 11:25:00,17.11,17.11,17.1,17.11,900.0,17.064,17.064,17.054,17.064,900.0
2006-03-24 11:30:00,17.11,17.11,17.1,17.11,1500.0,17.064,17.064,17.054,17.064,1500.0
2006-03-24 11:35:00,17.1,17.1,17.06,17.06,400.0,17.054,17.054,17.0141,17.0141,400.0
2006-03-24 11:40:00,17.05,17.05,16.98,17.03,600.0,17.0041,17.0041,16.9343,16.9842,600.0
2006-03-24 11:45:00,17.0,17.0,16.95,16.99,1700.0,16.9543,16.9543,16.9044,16.9443,1700.0
2006-03-24 11:50:00,16.99,17.03,16.99,17.0,1000.0,16.9443,16.9842,16.9443,16.9543,1000.0
2006-03-24 11:55:00,16.99,16.99,16.98,16.98,300.0,16.9443,16.9443,16.9343,16.9343,300.0
2006-03-24 12:00:00,17.0,17.01,17.0,17.01,600.0,16.9543,16.9642,16.9543,16.9642,600.0
2006-03-24 12:05:00,17.0,17.02,17.0,17.0,4100.0,16.9543,16.9742,16.9543,16.9543,4100.0
2006-03-24 12:10:00,17.02,17.03,17.0,17.01,1600.0,16.9742,16.9842,16.9543,16.9642,1600.0
2006-03-24 12:15:00,17.0,17.0,16.99,16.99,300.0,16.9543,16.9543,16.9443,16.9443,300.0
2006-03-24 12:20:00,16.99,16.99,16.94,16.94,500.0,16.9443,16.9443,16.8944,16.8944,500.0
2006-03-24 12:25:00,16.92,16.92,16.92,16.92,200.0,16.8745,16.8745,16.8745,16.8745,200.0
2006-03-24 12:30:00,16.93,16.93,16.93,16.93,100.0,16.8845,16.8845,16.8845,16.8845,100.0
2006-03-24 12:35:00,16.92,16.92,16.88,16.88,600.0,16.8745,16.8745,16.8346,16.8346,600.0
2006-03-24 12:40:00,16.88,16.88,16.88,16.88,300.0,16.8346,16.8346,16.8346,16.8346,300.0
2006-03-24 12:45:00,16.89,16.91,16.88,16.91,1600.0,16.8446,16.8645,16.8346,16.8645,1600.0
2006-03-24 12:50:00,16.9,16.9,16.89,16.89,700.0,16.8545,16.8545,16.8446,16.8446,700.0
2006-03-24 12:55:00,16.9,16.94,16.89,16.93,2700.0,16.8545,16.8944,16.8446,16.8845,2700.0
2006-03-24 13:00:00,16.92,16.92,16.87,16.87,1800.0,16.8745,16.8745,16.8246,16.8246,1800.0
2006-03-24 13:05:00,16.88,16.88,16.85,16.85,800.0,16.8346,16.8346,16.8047,16.8047,800.0
2006-03-24 13:10:00,16.84,16.84,16.75,16.75,3700.0,16.7947,16.7947,16.7049,16.7049,3700.0
2006-03-24 13:15:00,16.78,16.78,16.76,16.77,1400.0,16.7349,16.7349,16.7149,16.7249,1400.0
2006-03-24 13:20:00,16.76,16.77,16.75,16.75,900.0,16.7149,16.7249,16.7049,16.7049,900.0
2006-03-24 13:25:00,16.76,16.76,16.74,16.75,1200.0,16.7149,16.7149,16.695,16.7049,1200.0
2006-03-24 13:30:00,16.76,16.81,16.74,16.78,1500.0,16.7149,16.7648,16.695,16.7349,1500.0
2006-03-24 13:35:00,16.81,16.81,16.8,16.81,700.0,16.7648,16.7648,16.7548,16.7648,700.0
2006-03-24 13:40:00,16.81,16.84,16.81,16.84,600.0,16.7648,16.7947,16.7648,16.7947,600.0
2006-03-24 13:45:00,16.84,16.84,16.84,16.84,100.0,16.7947,16.7947,16.7947,16.7947,100.0
2006-03-24 13:50:00,16.85,16.86,16.85,16.86,1300.0,16.8047,16.8146,16.8047,16.8146,1300.0
2006-03-24 13:55:00,16.86,16.86,16.86,16.86,0.0,16.8146,16.8146,16.8146,16.8146,0.0
2006-03-24 14:00:00,16.88,16.9,16.88,16.9,3500.0,16.8346,16.8545,16.8346,16.8545,3500.0
2006-03-24 14:05:00,16.89,16.9,16.89,16.9,300.0,16.8446,16.8545,16.8446,16.8545,300.0
2006-03-24 14:10:00,16.9,16.9,16.9,16.9,3700.0,16.8545,16.8545,16.8545,16.8545,3700.0
2006-03-24 14:15:00,16.89,17.02,16.89,17.01,2500.0,16.8446,16.9742,16.8446,16.9642,2500.0
2006-03-24 14:20:00,17.0,17.05,17.0,17.05,2000.0,16.9543,17.0041,16.9543,17.0041,2000.0
2006-03-24 14:25:00,17.05,17.05,17.01,17.02,32000.0,17.0041,17.0041,16.9642,16.9742,32000.0
2006-03-24 14:30:00,17.02,17.05,17.02,17.04,26500.0,16.9742,17.0041,16.9742,16.9942,26500.0
2006-03-24 14:35:00,17.03,17.06,17.02,17.05,1600.0,16.9842,17.0141,16.9742,17.0041,1600.0
2006-03-24 14:40:00,17.05,17.13,17.04,17.13,1800.0,17.0041,17.0839,16.9942,17.0839,1800.0
2006-03-24 14:45:00,17.14,17.17,17.14,17.15,4000.0,17.0939,17.1238,17.0939,17.1039,4000.0
2006-03-24 14:50:00,17.16,17.2,17.15,17.2,2900.0,17.1138,17.1537,17.1039,17.1537,2900.0
2006-03-24 14:55:00,17.18,17.2,17.16,17.16,4200.0,17.1338,17.1537,17.1138,17.1138,4200.0
2006-03-24 15:00:00,17.15,17.19,16.95,17.02,11100.0,17.1039,17.1438,16.9044,16.9742,11100.0
2006-03-24 15:05:00,17.02,17.08,17.01,17.08,2800.0,16.9742,17.0341,16.9642,17.0341,2800.0
2006-03-24 15:10:00,17.08,17.09,17.03,17.06,2500.0,17.0341,17.044,16.9842,17.0141,2500.0
2006-03-24 15:15:00,17.06,17.07,17.04,17.06,1400.0,17.0141,17.0241,16.9942,17.0141,1400.0
2006-03-24 15:20:00,17.06,17.12,17.04,17.12,11900.0,17.0141,17.0739,16.9942,17.0739,11900.0
2006-03-24 15:25:00,17.13,17.22,17.13,17.21,2600.0,17.0839,17.1737,17.0839,17.1637,2600.0
2006-03-24 15:30:00,17.21,17.22,17.19,17.2,6100.0,17.1637,17.1737,17.1438,17.1537,6100.0
2006-03-24 15:35:00,17.2,17.22,17.19,17.19,2800.0,17.1537,17.1737,17.1438,17.1438,2800.0
2006-03-24 15:40:00,17.2,17.25,17.2,17.24,7600.0,17.1537,17.2036,17.1537,17.1936,7600.0
2006-03-24 15:45:00,17.21,17.28,17.21,17.28,8700.0,17.1637,17.2335,17.1637,17.2335,8700.0
2006-03-24 15:50:00,17.25,17.25,17.22,17.23,5300.0,17.2036,17.2036,17.1737,17.1836,5300.0
2006-03-24 15:55:00,17.24,17.25,17.12,17.2,15400.0,17.1936,17.2036,17.0739,17.1537,15400.0
2006-03-27 09:30:00,17.23,17.23,17.06,17.08,7800.0,17.1836,17.1836,17.0141,17.0341,7800.0
2006-03-27 09:35:00,17.09,17.13,17.04,17.04,2200.0,17.044,17.0839,16.9942,16.9942,2200.0
2006-03-27 09:40:00,17.06,17.24,17.06,17.24,3800.0,17.0141,17.1936,17.0141,17.1936,3800.0
2006-03-27 09:45:00,17.19,17.25,17.08,17.08,3800.0,17.1438,17.2036,17.0341,17.0341,3800.0
2006-03-27 09:50:00,17.08,17.18,17.08,17.15,1700.0,17.0341,17.1338,17.0341,17.1039,1700.0
2006-03-27 09:55:00,17.19,17.19,17.17,17.17,1800.0,17.1438,17.1438,17.1238,17.1238,1800.0
2006-03-27 10:00:00,17.17,17.19,17.17,17.17,1900.0,17.1238,17.1438,17.1238,17.1238,1900.0
2006-03-27 10:05:00,17.18,17.18,17.05,17.08,3800.0,17.1338,17.1338,17.0041,17.0341,3800.0
2006-03-27 10:10:00,17.07,17.07,16.93,16.98,6100.0,17.0241,17.0241,16.8845,16.9343,6100.0
2006-03-27 10:15:00,17.0,17.0,16.98,17.0,3800.0,16.9543,16.9543,16.9343,16.9543,3800.0
2006-03-27 10:20:00,17.0,17.0,16.98,17.0,3600.0,16.9543,16.9543,16.9343,16.9543,3600.0
2006-03-27 10:25:00,16.99,17.0,16.98,16.98,6500.0,16.9443,16.9543,16.9343,16.9343,6500.0
2006-03-27 10:30:00,16.98,16.99,16.87,16.87,4300.0,16.9343,16.9443,16.8246,16.8246,4300.0
2006-03-27 10:35:00,16.87,16.88,16.86,16.87,2900.0,16.8246,16.8346,16.8146,16.8246,2900.0
2006-03-27 10:40:00,16.88,16.88,16.78,16.78,5400.0,16.8346,16.8346,16.7349,16.7349,5400.0
2006-03-27 10:45:00,16.77,16.77,16.68,16.7,7200.0,16.7249,16.7249,16.6351,16.6551,7200.0
2006-03-27 10:50:00,16.7,16.76,16.7,16.76,2600.0,16.6551,16.7149,16.6551,16.7149,2600.0
2006-03-27 10:55:00,16.76,16.8,16.76,16.8,1300.0,16.7149,16.7548,16.7149,16.7548,1300.0
2006-03-27 11:00:00,16.78,16.8,16.73,16.74,2000.0,16.7349,16.7548,16.685,16.695,2000.0
2006-03-27 11:05:00,16.73,16.73,16.68,16.68,2000.0,16.685,16.685,16.6351,16.6351,2000.0
2006-03-27 11:10:00,16.69,16.7,16.68,16.7,4800.0,16.6451,16.6551,16.6351,16.6551,4800.0
2006-03-27 11:15:00,16.69,16.7,16.68,16.68,2000.0,16.6451,16.6551,16.6351,16.6351,2000.0
2006-03-27 11:20:00,16.67,16.68,16.57,16.58,3400.0,16.6252,16.6351,16.5254,16.5354,3400.0
2006-03-27 11:25:00,16.58,16.58,16.47,16.5,4100.0,16.5354,16.5354,16.4257,16.4556,4100.0
2006-03-27 11:30:00,16.49,16.49,16.4,16.41,10000.0,16.4456,16.4456,16.3559,16.3659,10000.0
2006-03-27 11:35:00,16.43,16.43,16.42,16.42,2800.0,16.3858,16.3858,16.3758,16.3758,2800.0
2006-03-27 11:40:00,16.41,16.43,16.39,16.4,6300.0,16.3659,16.3858,16.3459,16.3559,6300.0
2006-03-27 11:45:00,16.4,16.4,16.4,16.4,1700.0,16.3559,16.3559,16.3559,16.3559,1700.0
2006-03-27 11:50:00,16.4,16.4,16.35,16.39,11500.0,16.3559,16.3559,16.306,16.3459,11500.0
2006-03-27 11:55:00,16.38,16.4,16.38,16.4,12800.0,16.3359,16.3559,16.3359,16.3559,12800.0
2006-03-27 12:00:00,16.4,16.4,16.39,16.39,3500.0,16.3559,16.3559,16.3459,16.3459,3500.0
2006-03-27 12:05:00,16.39,16.45,16.39,16.45,3200.0,16.3459,16.4057,16.3459,16.4057,3200.0
2006-03-27 12:10:00,16.47,16.55,16.47,16.55,3100.0,16.4257,16.5055,16.4257,16.5055,3100.0
2006-03-27 12:15:00,16.58,16.6,16.57,16.6,900.0,16.5354,16.5553,16.5254,16.5553,900.0
2006-03-27 12:20:00,16.6,16.65,16.6,16.62,3000.0,16.5553,16.6052,16.5553,16.5753,3000.0
2006-03-27 12:25:00,16.63,16.9,16.63,16.87,9500.0,16.5853,16.8545,16.5853,16.8246,9500.0
2006-03-27 12:30:00,16.86,16.88,16.84,16.84,1500.0,16.8146,16.8346,16.7947,16.7947,1500.0
2006-03-27 12:35:00,16.87,16.9,16.86,16.86,700.0,16.8246,16.8545,16.8146,16.8146,700.0
2006-03-27 12:40:00,16.89,16.9,16.89,16.89,2100.0,16.8446,16.8545,16.8446,16.8446,2100.0
2006-03-27 12:45:00,16.88,16.9,16.87,16.9,1600.0,16.8346,16.8545,16.8246,16.8545,1600.0
2006-03-27 12:50:00,16.91,16.97,16.91,16.97,600.0,16.8645,16.9243,16.8645,16.9243,600.0
2006-03-27 12:55:00,16.97,16.98,16.83,16.86,3500.0,16.9243,16.9343,16.7847,16.8146,3500.0
2006-03-27 13:00:00,16.88,16.92,16.87,16.89,500.0,16.8346,16.8745,16.8246,16.8446,500.0
2006-03-27 13:05:00,16.9,16.9,16.9,16.9,200.0,16.8545,16.8545,16.8545,16.8545,200.0
2006-03-27 13:10:00,16.89,16.92,16.89,16.92,1300.0,16.8446,16.8745,16.8446,16.8745,1300.0
2006-03-27 13:15:00,16.92,16.92,16.9,16.9,1400.0,16.8745,16.8745,16.8545,16.8545,1400.0
2006-03-27 13:20:00,16.9,16.92,16.88,16.89,3600.0,16.8545,16.8745,16.8346,16.8446,3600.0
2006-03-27 13:25:00,16.88,16.88,16.88,16.88,300.0,16.8346,16.8346,16.8346,16.8346,300.0
2006-03-27 13:30:00,16.89,16.89,16.89,16.89,200.0,16.8446,16.8446,16.8446,16.8446,200.0
2006-03-27 13:35:00,16.89,16.9,16.85,16.87,5200.0,16.8446,16.8545,16.8047,16.8246,5200.0
2006-03-27 13:40:00,16.84,16.84,16.81,16.81,2400.0,16.7947,16.7947,16.7648,16.7648,2400.0
2006-03-27 13:45:00,16.82,16.85,16.82,16.85,5400.0,16.7747,16.8047,16.7747,16.8047,5400.0
2006-03-27 13:50:00,16.84,16.85,16.84,16.85,2300.0,16.7947,16.8047,16.7947,16.8047,2300.0
2006-03-27 13:55:00,16.85,16.9,16.84,16.9,2400.0,16.8047,16.8545,16.7947,16.8545,2400.0
2006-03-27 14:00:00,16.9,16.9,16.85,16.86,6500.0,16.8545,16.8545,16.8047,16.8146,6500.0
2006-03-27 14:05:00,16.85,16.86,16.85,16.86,500.0,16.8047,16.8146,16.8047,16.8146,500.0
2006-03-27 14:10:00,16.89,16.89,16.86,16.87,3200.0,16.8446,16.8446,16.8146,16.8246,3200.0
2006-03-27 14:15:00,16.86,16.86,16.86,16.86,100.0,16.8146,16.8146,16.8146,16.8146,100.0
2006-03-27 14:20:00,16.87,16.89,16.87,16.89,1200.0,16.8246,16.8446,16.8246,16.8446,1200.0
2006-03-27 14:25:00,16.87,16.87,16.86,16.87,700.0,16.8246,16.8246,16.8146,16.8246,700.0
2006-03-27 14:30:00,16.89,16.89,16.88,16.89,1300.0,16.8446,16.8446,16.8346,16.8446,1300.0
2006-03-27 14:35:00,16.89,16.89,16.88,16.89,1000.0,16.8446,16.8446,16.8346,16.8446,1000.0
2006-03-27 14:40:00,16.88,16.89,16.86,16.86,1200.0,16.8346,16.8446,16.8146,16.8146,1200.0
2006-03-27 14:45:00,16.84,16.84,16.8,16.81,2200.0,16.7947,16.7947,16.7548,16.7648,2200.0
2006-03-27 14:50:00,16.81,16.81,16.8,16.8,900.0,16.7648,16.7648,16.7548,16.7548,900.0
2006-03-27 14:55:00,16.82,16.84,16.8,16.84,1800.0,16.7747,16.7947,16.7548,16.7947,1800.0
2006-03-27 15:00:00,16.81,16.81,16.8,16.8,2100.0,16.7648,16.7648,16.7548,16.7548,2100.0
2006-03-27 15:05:00,16.79,16.79,16.79,16.79,800.0,16.7448,16.7448,16.7448,16.7448,800.0
2006-03-27 15:10:00,16.8,16.81,16.79,16.8,1300.0,16.7548,16.7648,16.7448,16.7548,1300.0
2006-03-27 15:15:00,16.79,16.83,16.79,16.82,1000.0,16.7448,16.7847,16.7448,16.7747,1000.0
2006-03-27 15:20:00,16.83,16.83,16.81,16.81,1500.0,16.7847,16.7847,16.7648,16.7648,1500.0
2006-03-27 15:25:00,16.8,16.8,16.76,16.77,2200.0,16.7548,16.7548,16.7149,16.7249,2200.0
2006-03-27 15:30:00,16.81,16.89,16.81,16.89,2600.0,16.7648,16.8446,16.7648,16.8446,2600.0
2006-03-27 15:35:00,16.89,16.92,16.81,16.81,9700.0,16.8446,16.8745,16.7648,16.7648,9700.0
2006-03-27 15:40:00,16.84,16.93,16.76,16.92,9600.0,16.7947,16.8845,16.7149,16.8745,9600.0
2006-03-27 15:45:00,16.92,16.99,16.92,16.98,6500.0,16.8745,16.9443,16.8745,16.9343,6500.0
2006-03-27 15:50:00,16.98,16.99,16.93,16.94,13800.0,16.9343,16.9443,16.8845,16.8944,13800.0
2006-03-27 15:55:00,16.95,16.97,16.91,16.91,18000.0,16.9044,16.9243,16.8645,16.8645,18000.0
2006-03-28 09:30:00,16.81,16.87,16.67,16.85,8500.0,16.7648,16.8246,16.6252,16.8047,8500.0
2006-03-28 09:35:00,16.75,16.75,16.7,16.71,1500.0,16.7049,16.7049,16.6551,16.665,1500.0
2006-03-28 09:40:00,16.7,16.7,16.65,16.67,5800.0,16.6551,16.6551,16.6052,16.6252,5800.0
2006-03-28 09:45:00,16.6,16.62,16.59,16.59,2100.0,16.5553,16.5753,16.5454,16.5454,2100.0
2006-03-28 09:50:00,16.6,16.6,16.55,16.55,1500.0,16.5553,16.5553,16.5055,16.5055,1500.0
2006-03-28 09:55:00,16.55,16.55,16.49,16.49,7300.0,16.5055,16.5055,16.4456,16.4456,7300.0
2006-03-28 10:00:00,16.47,16.49,16.45,16.48,4200.0,16.4257,16.4456,16.4057,16.4357,4200.0
2006-03-28 10:05:00,16.47,16.47,16.36,16.41,7000.0,16.4257,16.4257,16.316,16.3659,7000.0
2006-03-28 10:10:00,16.41,16.42,16.37,16.41,3200.0,16.3659,16.3758,16.326,16.3659,3200.0
2006-03-28 10:15:00,16.43,16.45,16.34,16.34,8500.0,16.3858,16.4057,16.296,16.296,8500.0
2006-03-28 10:20:00,16.34,16.4,16.34,16.36,5200.0,16.296,16.3559,16.296,16.316,5200.0
2006-03-28 10:25:00,16.39,16.4,16.38,16.38,1800.0,16.3459,16.3559,16.3359,16.3359,1800.0
2006-03-28 10:30:00,16.39,16.4,16.3,16.31,8500.0,16.3459,16.3559,16.2561,16.2661,8500.0
2006-03-28 10:35:00,16.3,16.34,16.3,16.34,900.0,16.2561,16.296,16.2561,16.296,900.0
2006-03-28 10:40:00,16.33,16.36,16.31,16.36,2100.0,16.2861,16.316,16.2661,16.316,2100.0
2006-03-28 10:45:00,16.35,16.37,16.34,16.36,2000.0,16.306,16.326,16.296,16.316,2000.0
2006-03-28 10:50:00,16.36,16.4,16.32,16.4,7000.0,16.316,16.3559,16.2761,16.3559,7000.0
2006-03-28 10:55:00,16.34,16.4,16.34,16.36,3700.0,16.296,16.3559,16.296,16.316,3700.0
2006-03-28 11:00:00,16.36,16.37,16.36,16.37,2100.0,16.316,16.326,16.316,16.326,2100.0
2006-03-28 11:05:00,16.36,16.36,16.29,16.29,5100.0,16.316,16.316,16.2462,16.2462,5100.0
2006-03-28 11:10:00,16.29,16.34,16.27,16.3,8200.0,16.2462,16.296,16.2262,16.2561,8200.0
2006-03-28 11:15:00,16.29,16.4,16.29,16.4,3900.0,16.2462,16.3559,16.2462,16.3559,3900.0
2006-03-28 11:20:00,16.41,16.42,16.38,16.41,1200.0,16.3659,16.3758,16.3359,16.3659,1200.0
2006-03-28 11:25:00,16.38,16.41,16.38,16.39,1200.0,16.3359,16.3659,16.3359,16.3459,1200.0
2006-03-28 11:30:00,16.38,16.38,16.3,16.3,3200.0,16.3359,16.3359,16.2561,16.2561,3200.0
2006-03-28 11:35:00,16.3,16.3,16.29,16.29,1600.0,16.2561,16.2561,16.2462,16.2462,1600.0
2006-03-28 11:40:00,16.29,16.29,16.27,16.28,2600.0,16.2462,16.2462,16.2262,16.2362,2600.0
2006-03-28 11:45:00,16.28,16.28,16.28,16.28,0.0,16.2362,16.2362,16.2362,16.2362,0.0
2006-03-28 11:50:00,16.29,16.29,16.29,16.29,300.0,16.2462,16.2462,16.2462,16.2462,300.0
2006-03-28 11:55:00,16.29,16.3,16.29,16.3,1800.0,16.2462,16.2561,16.2462,16.2561,1800.0
2006-03-28 12:00:00,16.29,16.33,16.29,16.33,700.0,16.2462,16.2861,16.2462,16.2861,700.0
2006-03-28 12:05:00,16.34,16.34,16.33,16.33,300.0,16.296,16.296,16.2861,16.2861,300.0
2006-03-28 12:10:00,16.34,16.34,16.34,16.34,600.0,16.296,16.296,16.296,16.296,600.0
2006-03-28 12:15:00,16.33,16.4,16.33,16.4,5000.0,16.2861,16.3559,16.2861,16.3559,5000.0
2006-03-28 12:20:00,16.4,16.46,16.4,16.46,400.0,16.3559,16.4157,16.3559,16.4157,400.0
2006-03-28 12:25:00,16.4,16.49,16.4,16.46,16200.0,16.3559,16.4456,16.3559,16.4157,16200.0
2006-03-28 12:30:00,16.48,16.49,16.48,16.49,900.0,16.4357,16.4456,16.4357,16.4456,900.0
2006-03-28 12:35:00,16.47,16.47,16.47,16.47,100.0,16.4257,16.4257,16.4257,16.4257,100.0
2006-03-28 12:40:00,16.49,16.49,16.44,16.44,1600.0,16.4456,16.4456,16.3958,16.3958,1600.0
2006-03-28 12:45:00,16.45,16.45,16.45,16.45,100.0,16.4057,16.4057,16.4057,16.4057,100.0
2006-03-28 12:50:00,16.44,16.45,16.44,16.45,600.0,16.3958,16.4057,16.3958,16.4057,600.0
2006-03-28 12:55:00,16.44,16.44,16.37,16.37,4500.0,16.3958,16.3958,16.326,16.326,4500.0
2006-03-28 13:00:00,16.38,16.38,16.38,16.38,300.0,16.3359,16.3359,16.3359,16.3359,300.0
2006-03-28 13:05:00,16.39,16.4,16.38,16.38,12200.0,16.3459,16.3559,16.3359,16.3359,12200.0
2006-03-28 13:10:00,16.38,16.44,16.36,16.44,1600.0,16.3359,16.3958,16.316,16.3958,1600.0
2006-03-28 13:15:00,16.42,16.42,16.41,16.41,300.0,16.3758,16.3758,16.3659,16.3659,300.0
2006-03-28 13:20:00,16.41,16.41,16.39,16.39,300.0,16.3659,16.3659,16.3459,16.3459,300.0
2006-03-28 13:25:00,16.39,16.39,16.39,16.39,100.0,16.3459,16.3459,16.3459,16.3459,100.0
2006-03-28 13:30:00,16.41,16.41,16.41,16.41,200.0,16.3659,16.3659,16.3659,16.3659,200.0
2006-03-28 13:35:00,16.4,16.4,16.39,16.39,400.0,16.3559,16.3559,16.3459,16.3459,400.0
2006-03-28 13:40:00,16.39,16.39,16.36,16.36,1300.0,16.3459,16.3459,16.316,16.316,1300.0
2006-03-28 13:45:00,16.39,16.4,16.39,16.39,600.0,16.3459,16.3559,16.3459,16.3459,600.0
2006-03-28 13:50:00,16.39,16.39,16.39,16.39,100.0,16.3459,16.3459,16.3459,16.3459,100.0
2006-03-28 13:55:00,16.42,16.42,16.41,16.41,1600.0,16.3758,16.3758,16.3659,16.3659,1600.0
2006-03-28 14:00:00,16.44,16.44,16.43,16.43,400.0,16.3958,16.3958,16.3858,16.3858,400.0
2006-03-28 14:05:00,16.44,16.44,16.44,16.44,500.0,16.3958,16.3958,16.3958,16.3958,500.0
2006-03-28 14:10:00,16.44,16.44,16.44,16.44,200.0,16.3958,16.3958,16.3958,16.3958,200.0
2006-03-28 14:15:00,16.44,16.44,16.35,16.35,2300.0,16.3958,16.3958,16.306,16.306,2300.0
2006-03-28 14:20:00,16.36,16.36,16.29,16.29,5400.0,16.316,16.316,16.2462,16.2462,5400.0
2006-03-28 14:25:00,16.29,16.33,16.26,16.26,7100.0,16.2462,16.2861,16.2163,16.2163,7100.0
2006-03-28 14:30:00,16.25,16.28,16.24,16.28,4100.0,16.2063,16.2362,16.1963,16.2362,4100.0
2006-03-28 14:35:00,16.29,16.29,16.27,16.27,1300.0,16.2462,16.2462,16.2262,16.2262,1300.0
2006-03-28 14:40:00,16.27,16.37,16.27,16.35,3000.0,16.2262,16.326,16.2262,16.306,3000.0
2006-03-28 14:45:00,16.36,16.36,16.34,16.34,1500.0,16.316,16.316,16.296,16.296,1500.0
2006-03-28 14:50:00,16.35,16.36,16.35,16.36,700.0,16.306,16.316,16.306,16.316,700.0
2006-03-28 14:55:00,16.37,16.37,16.35,16.36,1300.0,16.326,16.326,16.306,16.316,1300.0
2006-03-28 15:00:00,16.36,16.36,16.25,16.25,8900.0,16.316,16.316,16.2063,16.2063,8900.0
2006-03-28 15:05:00,16.24,16.24,16.17,16.22,2800.0,16.1963,16.1963,16.1265,16.1764,2800.0
2006-03-28 15:10:00,16.21,16.24,16.2,16.2,700.0,16.1664,16.1963,16.1564,16.1564,700.0
2006-03-28 15:15:00,16.21,16.24,16.18,16.21,7700.0,16.1664,16.1963,16.1365,16.1664,7700.0
2006-03-28 15:20:00,16.25,16.29,16.23,16.25,4500.0,16.2063,16.2462,16.1863,16.2063,4500.0
2006-03-28 15:25:00,16.25,16.26,16.25,16.25,1800.0,16.2063,16.2163,16.2063,16.2063,1800.0
2006-03-28 15:30:00,16.26,16.29,16.25,16.25,5100.0,16.2163,16.2462,16.2063,16.2063,5100.0
2006-03-28 15:35:00,16.25,16.28,16.23,16.27,12200.0,16.2063,16.2362,16.1863,16.2262,12200.0
2006-03-28 15:40:00,16.26,16.29,16.25,16.29,16300.0,16.2163,16.2462,16.2063,16.2462,16300.0
2006-03-28 15:45:00,16.27,16.28,16.24,16.25,14200.0,16.2262,16.2362,16.1963,16.2063,14200.0
2006-03-28 15:50:00,16.23,16.27,16.23,16.25,30400.0,16.1863,16.2262,16.1863,16.2063,30400.0
2006-03-28 15:55:00,16.29,16.3,16.23,16.25,12700.0,16.2462,16.2561,16.1863,16.2063,12700.0
2006-03-29 09:30:00,16.25,16.28,16.17,16.22,8900.0,16.2063,16.2362,16.1265,16.1764,8900.0
2006-03-29 09:35:00,16.24,16.27,16.19,16.26,3400.0,16.1963,16.2262,16.1464,16.2163,3400.0
2006-03-29 09:40:00,16.28,16.29,16.25,16.29,1500.0,16.2362,16.2462,16.2063,16.2462,1500.0
2006-03-29 09:45:00,16.3,16.34,16.3,16.34,1200.0,16.2561,16.296,16.2561,16.296,1200.0
2006-03-29 09:50:00,16.34,16.4,16.33,16.36,4400.0,16.296,16.3559,16.2861,16.316,4400.0
2006-03-29 09:55:00,16.34,16.35,16.34,16.35,300.0,16.296,16.306,16.296,16.306,300.0
2006-03-29 10:00:00,16.36,16.36,16.3,16.3,600.0,16.316,16.316,16.2561,16.2561,600.0
2006-03-29 10:05:00,16.28,16.28,16.26,16.27,600.0,16.2362,16.2362,16.2163,16.2262,600.0
2006-03-29 10:10:00,16.26,16.28,16.26,16.28,400.0,16.2163,16.2362,16.2163,16.2362,400.0
2006-03-29 10:15:00,16.25,16.27,16.19,16.27,2800.0,16.2063,16.2262,16.1464,16.2262,2800.0
2006-03-29 10:20:00,16.27,16.31,16.26,16.31,4400.0,16.2262,16.2661,16.2163,16.2661,4400.0
2006-03-29 10:25:00,16.33,16.36,16.33,16.35,1300.0,16.2861,16.316,16.2861,16.306,1300.0
2006-03-29 10:30:00,16.36,16.39,16.35,16.39,4000.0,16.316,16.3459,16.306,16.3459,4000.0
2006-03-29 10:35:00,16.41,16.42,16.39,16.42,3500.0,16.3659,16.3758,16.3459,16.3758,3500.0
2006-03-29 10:40:00,16.43,16.46,16.42,16.45,2500.0,16.3858,16.4157,16.3758,16.4057,2500.0
2006-03-29 10:45:00,16.44,16.47,16.44,16.46,1300.0,16.3958,16.4257,16.3958,16.4157,1300.0
2006-03-29 10:50:00,16.45,16.46,16.45,16.46,1200.0,16.4057,16.4157,16.4057,16.4157,1200.0
2006-03-29 10:55:00,16.45,16.47,16.45,16.46,1100.0,16.4057,16.4257,16.4057,16.4157,1100.0
2006-03-29 11:00:00,16.46,16.47,16.4,16.44,2400.0,16.4157,16.4257,16.3559,16.3958,2400.0
2006-03-29 11:05:00,16.4,16.51,16.4,16.51,4900.0,16.3559,16.4656,16.3559,16.4656,4900.0
2006-03-29 11:10:00,16.51,16.53,16.51,16.53,6700.0,16.4656,16.4855,16.4656,16.4855,6700.0
2006-03-29 11:15:00,16.55,16.62,16.54,16.55,9300.0,16.5055,16.5753,16.4955,16.5055,9300.0
2006-03-29 11:20:00,16.56,16.62,16.56,16.62,2900.0,16.5154,16.5753,16.5154,16.5753,2900.0
2006-03-29 11:25:00,16.62,16.62,16.61,16.62,1900.0,16.5753,16.5753,16.5653,16.5753,1900.0
2006-03-29 11:30:00,16.6,16.62,16.59,16.61,4400.0,16.5553,16.5753,16.5454,16.5653,4400.0
2006-03-29 11:35:00,16.59,16.59,16.59,16.59,1400.0,16.5454,16.5454,16.5454,16.5454,1400.0
2006-03-29 11:40:00,16.58,16.61,16.58,16.61,2200.0,16.5354,16.5653,16.5354,16.5653,2200.0
2006-03-29 11:45:00,16.61,16.64,16.61,16.64,2200.0,16.5653,16.5952,16.5653,16.5952,2200.0
2006-03-29 11:50:00,16.64,16.64,16.63,16.63,700.0,16.5952,16.5952,16.5853,16.5853,700.0
2006-03-29 11:55:00,16.64,16.64,16.62,16.62,1400.0,16.5952,16.5952,16.5753,16.5753,1400.0
2006-03-29 12:00:00,16.61,16.63,16.57,16.62,5900.0,16.5653,16.5853,16.5254,16.5753,5900.0
2006-03-29 12:05:00,16.62,16.62,16.55,16.55,3800.0,16.5753,16.5753,16.5055,16.5055,3800.0
2006-03-29 12:10:00,16.53,16.53,16.47,16.47,1300.0,16.4855,16.4855,16.4257,16.4257,1300.0
2006-03-29 12:15:00,16.46,16.46,16.41,16.43,1500.0,16.4157,16.4157,16.3659,16.3858,1500.0
2006-03-29 12:20:00,16.43,16.43,16.41,16.43,900.0,16.3858,16.3858,16.3659,16.3858,900.0
2006-03-29 12:25:00,16.42,16.42,16.4,16.4,1100.0,16.3758,16.3758,16.3559,16.3559,1100.0
2006-03-29 12:30:00,16.41,16.43,16.4,16.43,1700.0,16.3659,16.3858,16.3559,16.3858,1700.0
2006-03-29 12:35:00,16.43,16.43,16.42,16.43,700.0,16.3858,16.3858,16.3758,16.3858,700.0
2006-03-29 12:40:00,16.41,16.41,16.39,16.39,2400.0,16.3659,16.3659,16.3459,16.3459,2400.0
2006-03-29 12:45:00,16.36,16.4,16.36,16.38,2500.0,16.316,16.3559,16.316,16.3359,2500.0
2006-03-29 12:50:00,16.38,16.38,16.37,16.38,600.0,16.3359,16.3359,16.326,16.3359,600.0
2006-03-29 12:55:00,16.38,16.39,16.37,16.37,1300.0,16.3359,16.3459,16.326,16.326,1300.0
2006-03-29 13:00:00,16.39,16.39,16.37,16.38,700.0,16.3459,16.3459,16.326,16.3359,700.0
2006-03-29 13:05:00,16.37,16.39,16.37,16.39,700.0,16.326,16.3459,16.326,16.3459,700.0
2006-03-29 13:10:00,16.37,16.38,16.37,16.38,4700.0,16.326,16.3359,16.326,16.3359,4700.0
2006-03-29 13:15:00,16.38,16.4,16.37,16.4,2700.0,16.3359,16.3559,16.326,16.3559,2700.0
2006-03-29 13:20:00,16.4,16.4,16.39,16.4,1900.0,16.3559,16.3559,16.3459,16.3559,1900.0
2006-03-29 13:25:00,16.39,16.39,16.39,16.39,1200.0,16.3459,16.3459,16.3459,16.3459,1200.0
2006-03-29 13:30:00,16.39,16.4,16.39,16.39,1600.0,16.3459,16.3559,16.3459,16.3459,1600.0
2006-03-29 13:35:00,16.39,16.39,16.35,16.35,3000.0,16.3459,16.3459,16.306,16.306,3000.0
2006-03-29 13:40:00,16.34,16.34,16.25,16.3,5600.0,16.296,16.296,16.2063,16.2561,5600.0
2006-03-29 13:45:00,16.3,16.3,16.29,16.3,2000.0,16.2561,16.2561,16.2462,16.2561,2000.0
2006-03-29 13:50:00,16.3,16.31,16.3,16.31,2000.0,16.2561,16.2661,16.2561,16.2661,2000.0
2006-03-29 13:55:00,16.3,16.31,16.27,16.29,2400.0,16.2561,16.2661,16.2262,16.2462,2400.0
2006-03-29 14:00:00,16.29,16.3,16.28,16.3,2900.0,16.2462,16.2561,16.2362,16.2561,2900.0
2006-03-29 14:05:00,16.31,16.31,16.25,16.3,1400.0,16.2661,16.2661,16.2063,16.2561,1400.0
2006-03-29 14:10:00,16.3,16.34,16.29,16.33,2500.0,16.2561,16.296,16.2462,16.2861,2500.0
2006-03-29 14:15:00,16.33,16.33,16.3,16.31,2300.0,16.2861,16.2861,16.2561,16.2661,2300.0
2006-03-29 14:20:00,16.31,16.31,16.28,16.28,300.0,16.2661,16.2661,16.2362,16.2362,300.0
2006-03-29 14:25:00,16.28,16.28,16.28,16.28,600.0,16.2362,16.2362,16.2362,16.2362,600.0
2006-03-29 14:30:00,16.28,16.29,16.26,16.26,3600.0,16.2362,16.2462,16.2163,16.2163,3600.0
2006-03-29 14:35:00,16.26,16.26,16.25,16.25,2300.0,16.2163,16.2163,16.2063,16.2063,2300.0
2006-03-29 14:40:00,16.26,16.26,16.25,16.26,1200.0,16.2163,16.2163,16.2063,16.2163,1200.0
2006-03-29 14:45:00,16.26,16.27,16.24,16.24,4700.0,16.2163,16.2262,16.1963,16.1963,4700.0
2006-03-29 14:50:00,16.22,16.25,16.22,16.24,1400.0,16.1764,16.2063,16.1764,16.1963,1400.0
2006-03-29 14:55:00,16.25,16.25,16.25,16.25,1000.0,16.2063,16.2063,16.2063,16.2063,1000.0
2006-03-29 15:00:00,16.25,16.25,16.24,16.25,1700.0,16.2063,16.2063,16.1963,16.2063,1700.0
2006-03-29 15:05:00,16.25,16.25,16.24,16.25,2700.0,16.2063,16.2063,16.1963,16.2063,2700.0
2006-03-29 15:10:00,16.25,16.26,16.24,16.25,12400.0,16.2063,16.2163,16.1963,16.2063,12400.0
2006-03-29 15:15:00,16.28,16.28,16.27,16.28,2900.0,16.2362,16.2362,16.2262,16.2362,2900.0
2006-03-29 15:20:00,16.29,16.31,16.29,16.3,5200.0,16.2462,16.2661,16.2462,16.2561,5200.0
2006-03-29 15:25:00,16.31,16.32,16.3,16.32,6900.0,16.2661,16.2761,16.2561,16.2761,6900.0
2006-03-29 15:30:00,16.34,16.34,16.33,16.34,700.0,16.296,16.296,16.2861,16.296,700.0
2006-03-29 15:35:00,16.34,16.39,16.34,16.36,6700.0,16.296,16.3459,16.296,16.316,6700.0
2006-03-29 15:40:00,16.37,16.37,16.31,16.31,6000.0,16.326,16.326,16.2661,16.2661,6000.0
2006-03-29 15:45:00,16.3,16.34,16.3,16.33,8900.0,16.2561,16.296,16.2561,16.2861,8900.0
2006-03-29 15:50:00,16.31,16.34,16.28,16.34,5600.0,16.2661,16.296,16.2362,16.296,5600.0
2006-03-29 15:55:00,16.33,16.33,16.25,16.25,9900.0,16.2861,16.2861,16.2063,16.2063,9900.0
2006-03-30 09:30:00,16.29,16.5,16.29,16.46,3100.0,16.2462,16.4556,16.2462,16.4157,3100.0
2006-03-30 09:35:00,16.48,16.59,16.48,16.59,700.0,16.4357,16.5454,16.4357,16.5454,700.0
2006-03-30 09:40:00,16.61,16.61,16.56,16.57,1700.0,16.5653,16.5653,16.5154,16.5254,1700.0
2006-03-30 09:45:00,16.57,16.58,16.5,16.51,1700.0,16.5254,16.5354,16.4556,16.4656,1700.0
2006-03-30 09:50:00,16.51,16.58,16.5,16.52,4000.0,16.4656,16.5354,16.4556,16.4756,4000.0
2006-03-30 09:55:00,16.56,16.57,16.52,16.53,2600.0,16.5154,16.5254,16.4756,16.4855,2600.0
2006-03-30 10:00:00,16.53,16.53,16.52,16.52,1600.0,16.4855,16.4855,16.4756,16.4756,1600.0
2006-03-30 10:05:00,16.53,16.61,16.53,16.61,5500.0,16.4855,16.5653,16.4855,16.5653,5500.0
2006-03-30 10:10:00,16.61,16.68,16.61,16.65,4400.0,16.5653,16.6351,16.5653,16.6052,4400.0
2006-03-30 10:15:00,16.67,16.67,16.6,16.6,5500.0,16.6252,16.6252,16.5553,16.5553,5500.0
2006-03-30 10:20:00,16.6,16.6,16.52,16.52,1700.0,16.5553,16.5553,16.4756,16.4756,1700.0
2006-03-30 10:25:00,16.54,16.54,16.41,16.41,4500.0,16.4955,16.4955,16.3659,16.3659,4500.0
2006-03-30 10:30:00,16.39,16.39,16.29,16.3,2000.0,16.3459,16.3459,16.2462,16.2561,2000.0
2006-03-30 10:35:00,16.33,16.37,16.33,16.34,1200.0,16.2861,16.326,16.2861,16.296,1200.0
2006-03-30 10:40:00,16.32,16.35,16.32,16.35,4300.0,16.2761,16.306,16.2761,16.306,4300.0
2006-03-30 10:45:00,16.36,16.6,16.36,16.47,6800.0,16.316,16.5553,16.316,16.4257,6800.0
2006-03-30 10:50:00,16.47,16.5,16.47,16.5,3500.0,16.4257,16.4556,16.4257,16.4556,3500.0
2006-03-30 10:55:00,16.5,16.5,16.45,16.45,3700.0,16.4556,16.4556,16.4057,16.4057,3700.0
2006-03-30 11:00:00,16.42,16.43,16.41,16.41,300.0,16.3758,16.3858,16.3659,16.3659,300.0
2006-03-30 11:05:00,16.37,16.37,16.34,16.34,300.0,16.326,16.326,16.296,16.296,300.0
2006-03-30 11:10:00,16.34,16.34,16.25,16.26,3200.0,16.296,16.296,16.2063,16.2163,3200.0
2006-03-30 11:15:00,16.28,16.29,16.28,16.29,400.0,16.2362,16.2462,16.2362,16.2462,400.0
2006-03-30 11:20:00,16.3,16.45,16.3,16.45,2800.0,16.2561,16.4057,16.2561,16.4057,2800.0
2006-03-30 11:25:00,16.43,16.45,16.43,16.45,2000.0,16.3858,16.4057,16.3858,16.4057,2000.0
2006-03-30 11:30:00,16.48,16.48,16.45,16.48,2400.0,16.4357,16.4357,16.4057,16.4357,2400.0
2006-03-30 11:35:00,16.46,16.47,16.45,16.47,2100.0,16.4157,16.4257,16.4057,16.4257,2100.0
2006-03-30 11:40:00,16.47,16.47,16.45,16.45,500.0,16.4257,16.4257,16.4057,16.4057,500.0
2006-03-30 11:45:00,16.43,16.44,16.43,16.44,600.0,16.3858,16.3958,16.3858,16.3958,600.0
2006-03-30 11:50:00,16.45,16.46,16.42,16.42,900.0,16.4057,16.4157,16.3758,16.3758,900.0
2006-03-30 11:55:00,16.43,16.43,16.42,16.42,1000.0,16.3858,16.3858,16.3758,16.3758,1000.0
2006-03-30 12:00:00,16.43,16.43,16.43,16.43,100.0,16.3858,16.3858,16.3858,16.3858,100.0
2006-03-30 12:05:00,16.44,16.44,16.4,16.4,1200.0,16.3958,16.3958,16.3559,16.3559,1200.0
2006-03-30 12:10:00,16.4,16.43,16.4,16.4,1600.0,16.3559,16.3858,16.3559,16.3559,1600.0
2006-03-30 12:15:00,16.39,16.39,16.3,16.32,2400.0,16.3459,16.3459,16.2561,16.2761,2400.0
2006-03-30 12:20:00,16.31,16.44,16.31,16.34,3100.0,16.2661,16.3958,16.2661,16.296,3100.0
2006-03-30 12:25:00,16.34,16.36,16.34,16.34,2700.0,16.296,16.316,16.296,16.296,2700.0
2006-03-30 12:30:00,16.34,16.34,16.34,16.34,700.0,16.296,16.296,16.296,16.296,700.0
2006-03-30 12:35:00,16.34,16.34,16.34,16.34,600.0,16.296,16.296,16.296,16.296,600.0
2006-03-30 12:40:00,16.31,16.45,16.3,16.39,5400.0,16.2661,16.4057,16.2561,16.3459,5400.0
2006-03-30 12:45:00,16.4,16.4,16.39,16.39,1900.0,16.3559,16.3559,16.3459,16.3459,1900.0
2006-03-30 12:50:00,16.39,16.4,16.36,16.38,2100.0,16.3459,16.3559,16.316,16.3359,2100.0
2006-03-30 12:55:00,16.39,16.46,16.39,16.42,6300.0,16.3459,16.4157,16.3459,16.3758,6300.0
2006-03-30 13:00:00,16.41,16.48,16.39,16.45,13000.0,16.3659,16.4357,16.3459,16.4057,13000.0
2006-03-30 13:05:00,16.45,16.45,16.39,16.41,2400.0,16.4057,16.4057,16.3459,16.3659,2400.0
2006-03-30 13:10:00,16.4,16.4,16.37,16.37,2600.0,16.3559,16.3559,16.326,16.326,2600.0
2006-03-30 13:15:00,16.4,16.4,16.39,16.39,1300.0,16.3559,16.3559,16.3459,16.3459,1300.0
2006-03-30 13:20:00,16.4,16.4,16.39,16.4,1200.0,16.3559,16.3559,16.3459,16.3559,1200.0
2006-03-30 13:25:00,16.4,16.4,16.38,16.39,2100.0,16.3559,16.3559,16.3359,16.3459,2100.0
2006-03-30 13:30:00,16.4,16.4,16.34,16.35,7800.0,16.3559,16.3559,16.296,16.306,7800.0
2006-03-30 13:35:00,16.36,16.38,16.35,16.37,2700.0,16.316,16.3359,16.306,16.326,2700.0
2006-03-30 13:40:00,16.36,16.4,16.36,16.36,1300.0,16.316,16.3559,16.316,16.316,1300.0
2006-03-30 13:45:00,16.38,16.4,16.38,16.4,4000.0,16.3359,16.3559,16.3359,16.3559,4000.0
2006-03-30 13:50:00,16.4,16.4,16.39,16.39,3400.0,16.3559,16.3559,16.3459,16.3459,3400.0
2006-03-30 13:55:00,16.4,16.4,16.39,16.4,1800.0,16.3559,16.3559,16.3459,16.3559,1800.0
2006-03-30 14:00:00,16.4,16.51,16.39,16.5,10900.0,16.3559,16.4656,16.3459,16.4556,10900.0
2006-03-30 14:05:00,16.5,16.51,16.41,16.41,2700.0,16.4556,16.4656,16.3659,16.3659,2700.0
2006-03-30 14:10:00,16.38,16.41,16.33,16.4,7200.0,16.3359,16.3659,16.2861,16.3559,7200.0
2006-03-30 14:15:00,16.43,16.49,16.43,16.44,2600.0,16.3858,16.4456,16.3858,16.3958,2600.0
2006-03-30 14:20:00,16.41,16.42,16.36,16.38,1000.0,16.3659,16.3758,16.316,16.3359,1000.0
2006-03-30 14:25:00,16.35,16.4,16.34,16.4,5100.0,16.306,16.3559,16.296,16.3559,5100.0
2006-03-30 14:30:00,16.4,16.44,16.35,16.36,5400.0,16.3559,16.3958,16.306,16.316,5400.0
2006-03-30 14:35:00,16.39,16.4,16.35,16.37,1800.0,16.3459,16.3559,16.306,16.326,1800.0
2006-03-30 14:40:00,16.37,16.4,16.37,16.4,4300.0,16.326,16.3559,16.326,16.3559,4300.0
2006-03-30 14:45:00,16.4,16.44,16.4,16.4,7200.0,16.3559,16.3958,16.3559,16.3559,7200.0
2006-03-30 14:50:00,16.42,16.42,16.39,16.39,600.0,16.3758,16.3758,16.3459,16.3459,600.0
2006-03-30 14:55:00,16.39,16.39,16.39,16.39,100.0,16.3459,16.3459,16.3459,16.3459,100.0
2006-03-30 15:00:00,16.39,16.4,16.39,16.39,600.0,16.3459,16.3559,16.3459,16.3459,600.0
2006-03-30 15:05:00,16.38,16.4,16.38,16.39,900.0,16.3359,16.3559,16.3359,16.3459,900.0
2006-03-30 15:10:00,16.38,16.43,16.37,16.4,900.0,16.3359,16.3858,16.326,16.3559,900.0
2006-03-30 15:15:00,16.41,16.41,16.39,16.39,1400.0,16.3659,16.3659,16.3459,16.3459,1400.0
2006-03-30 15:20:00,16.4,16.44,16.39,16.43,15900.0,16.3559,16.3958,16.3459,16.3858,15900.0
2006-03-30 15:25:00,16.44,16.45,16.4,16.41,20000.0,16.3958,16.4057,16.3559,16.3659,20000.0
2006-03-30 15:30:00,16.41,16.44,16.41,16.42,1400.0,16.3659,16.3958,16.3659,16.3758,1400.0
2006-03-30 15:35:00,16.44,16.44,16.44,16.44,1400.0,16.3958,16.3958,16.3958,16.3958,1400.0
2006-03-30 15:40:00,16.42,16.45,16.42,16.43,1400.0,16.3758,16.4057,16.3758,16.3858,1400.0
2006-03-30 15:45:00,16.43,16.47,16.4,16.41,10800.0,16.3858,16.4257,16.3559,16.3659,10800.0
2006-03-30 15:50:00,16.42,16.54,16.4,16.5,10400.0,16.3758,16.4955,16.3559,16.4556,10400.0
2006-03-30 15:55:00,16.51,16.55,16.48,16.53,10000.0,16.4656,16.5055,16.4357,16.4855,10000.0
2006-03-31 09:30:00,16.59,16.6,16.49,16.5,12700.0,16.5454,16.5553,16.4456,16.4556,12700.0
2006-03-31 09:35:00,16.49,16.53,16.48,16.49,1000.0,16.4456,16.4855,16.4357,16.4456,1000.0
2006-03-31 09:40:00,16.49,16.49,16.49,16.49,0.0,16.4456,16.4456,16.4456,16.4456,0.0
2006-03-31 09:45:00,16.48,16.48,16.43,16.43,2200.0,16.4357,16.4357,16.3858,16.3858,2200.0
2006-03-31 09:50:00,16.39,16.39,16.34,16.34,26400.0,16.3459,16.3459,16.296,16.296,26400.0
2006-03-31 09:55:00,16.32,16.33,16.3,16.33,2300.0,16.2761,16.2861,16.2561,16.2861,2300.0
2006-03-31 10:00:00,16.32,16.33,16.32,16.33,1100.0,16.2761,16.2861,16.2761,16.2861,1100.0
2006-03-31 10:05:00,16.33,16.33,16.25,16.28,4400.0,16.2861,16.2861,16.2063,16.2362,4400.0
2006-03-31 10:10:00,16.29,16.34,16.28,16.33,1300.0,16.2462,16.296,16.2362,16.2861,1300.0
2006-03-31 10:15:00,16.33,16.36,16.33,16.34,600.0,16.2861,16.316,16.2861,16.296,600.0
2006-03-31 10:20:00,16.33,16.36,16.33,16.35,700.0,16.2861,16.316,16.2861,16.306,700.0
2006-03-31 10:25:00,16.33,16.34,16.29,16.29,1000.0,16.2861,16.296,16.2462,16.2462,1000.0
2006-03-31 10:30:00,16.31,16.31,16.25,16.25,9500.0,16.2661,16.2661,16.2063,16.2063,9500.0
2006-03-31 10:35:00,16.26,16.38,16.26,16.36,54600.0,16.2163,16.3359,16.2163,16.316,54600.0
2006-03-31 10:40:00,16.38,16.5,16.36,16.49,3300.0,16.3359,16.4556,16.316,16.4456,3300.0
2006-03-31 10:45:00,16.54,16.71,16.54,16.71,6500.0,16.4955,16.665,16.4955,16.665,6500.0
2006-03-31 10:50:00,16.72,16.73,16.53,16.56,4900.0,16.675,16.685,16.4855,16.5154,4900.0
2006-03-31 10:55:00,16.55,16.58,16.54,16.54,2100.0,16.5055,16.5354,16.4955,16.4955,2100.0
2006-03-31 11:00:00,16.52,16.71,16.52,16.71,2700.0,16.4756,16.665,16.4756,16.665,2700.0
2006-03-31 11:05:00,16.74,16.8,16.73,16.79,2900.0,16.695,16.7548,16.685,16.7448,2900.0
2006-03-31 11:10:00,16.8,16.81,16.72,16.72,5200.0,16.7548,16.7648,16.675,16.675,5200.0
2006-03-31 11:15:00,16.72,16.72,16.71,16.71,1800.0,16.675,16.675,16.665,16.665,1800.0
2006-03-31 11:20:00,16.71,16.72,16.68,16.69,1700.0,16.665,16.675,16.6351,16.6451,1700.0
2006-03-31 11:25:00,16.68,16.68,16.65,16.67,700.0,16.6351,16.6351,16.6052,16.6252,700.0
2006-03-31 11:30:00,16.65,16.65,16.57,16.57,2100.0,16.6052,16.6052,16.5254,16.5254,2100.0
2006-03-31 11:35:00,16.59,16.59,16.56,16.58,900.0,16.5454,16.5454,16.5154,16.5354,900.0
2006-03-31 11:40:00,16.56,16.56,16.55,16.55,200.0,16.5154,16.5154,16.5055,16.5055,200.0
2006-03-31 11:45:00,16.55,16.55,16.53,16.53,1200.0,16.5055,16.5055,16.4855,16.4855,1200.0
2006-03-31 11:50:00,16.52,16.52,16.51,16.51,800.0,16.4756,16.4756,16.4656,16.4656,800.0
2006-03-31 11:55:00,16.51,16.52,16.5,16.51,1000.0,16.4656,16.4756,16.4556,16.4656,1000.0
2006-03-31 12:00:00,16.51,16.56,16.51,16.56,1200.0,16.4656,16.5154,16.4656,16.5154,1200.0
2006-03-31 12:05:00,16.57,16.63,16.57,16.63,1600.0,16.5254,16.5853,16.5254,16.5853,1600.0
2006-03-31 12:10:00,16.62,16.62,16.59,16.59,1400.0,16.5753,16.5753,16.5454,16.5454,1400.0
2006-03-31 12:15:00,16.58,16.63,16.58,16.62,800.0,16.5354,16.5853,16.5354,16.5753,800.0
2006-03-31 12:20:00,16.61,16.64,16.61,16.62,1400.0,16.5653,16.5952,16.5653,16.5753,1400.0
2006-03-31 12:25:00,16.64,16.65,16.63,16.63,600.0,16.5952,16.6052,16.5853,16.5853,600.0
2006-03-31 12:30:00,16.63,16.63,16.62,16.63,400.0,16.5853,16.5853,16.5753,16.5853,400.0
2006-03-31 12:35:00,16.63,16.63,16.62,16.62,800.0,16.5853,16.5853,16.5753,16.5753,800.0
2006-03-31 12:40:00,16.62,16.65,16.61,16.64,2500.0,16.5753,16.6052,16.5653,16.5952,2500.0
2006-03-31 12:45:00,16.65,16.67,16.64,16.64,1000.0,16.6052,16.6252,16.5952,16.5952,1000.0
2006-03-31 12:50:00,16.65,16.66,16.64,16.66,400.0,16.6052,16.6152,16.5952,16.6152,400.0
2006-03-31 12:55:00,16.69,16.7,16.68,16.68,800.0,16.6451,16.6551,16.6351,16.6351,800.0
2006-03-31 13:00:00,16.69,16.69,16.69,16.69,200.0,16.6451,16.6451,16.6451,16.6451,200.0
2006-03-31 13:05:00,16.68,16.68,16.68,16.68,300.0,16.6351,16.6351,16.6351,16.6351,300.0
2006-03-31 13:10:00,16.67,16.68,16.66,16.68,1500.0,16.6252,16.6351,16.6152,16.6351,1500.0
2006-03-31 13:15:00,16.63,16.66,16.62,16.62,800.0,16.5853,16.6152,16.5753,16.5753,800.0
2006-03-31 13:20:00,16.63,16.63,16.62,16.62,600.0,16.5853,16.5853,16.5753,16.5753,600.0
2006-03-31 13:25:00,16.62,16.68,16.62,16.68,1500.0,16.5753,16.6351,16.5753,16.6351,1500.0
2006-03-31 13:30:00,16.66,16.66,16.5,16.5,4900.0,16.6152,16.6152,16.4556,16.4556,4900.0
2006-03-31 13:35:00,16.5,16.5,16.46,16.46,1400.0,16.4556,16.4556,16.4157,16.4157,1400.0
2006-03-31 13:40:00,16.49,16.49,16.48,16.48,2100.0,16.4456,16.4456,16.4357,16.4357,2100.0
2006-03-31 13:45:00,16.48,16.51,16.48,16.51,2200.0,16.4357,16.4656,16.4357,16.4656,2200.0
2006-03-31 13:50:00,16.52,16.53,16.51,16.51,500.0,16.4756,16.4855,16.4656,16.4656,500.0
2006-03-31 13:55:00,16.5,16.51,16.47,16.51,800.0,16.4556,16.4656,16.4257,16.4656,800.0
2006-03-31 14:00:00,16.5,16.59,16.49,16.57,2500.0,16.4556,16.5454,16.4456,16.5254,2500.0
2006-03-31 14:05:00,16.58,16.58,16.56,16.56,1000.0,16.5354,16.5354,16.5154,16.5154,1000.0
2006-03-31 14:10:00,16.57,16.57,16.56,16.57,1700.0,16.5254,16.5254,16.5154,16.5254,1700.0
2006-03-31 14:15:00,16.56,16.57,16.56,16.56,1000.0,16.5154,16.5254,16.5154,16.5154,1000.0
2006-03-31 14:20:00,16.57,16.7,16.56,16.7,6400.0,16.5254,16.6551,16.5154,16.6551,6400.0
2006-03-31 14:25:00,16.69,16.75,16.69,16.73,20900.0,16.6451,16.7049,16.6451,16.685,20900.0
2006-03-31 14:30:00,16.73,16.73,16.67,16.67,6700.0,16.685,16.685,16.6252,16.6252,6700.0
2006-03-31 14:35:00,16.67,16.67,16.6,16.6,1700.0,16.6252,16.6252,16.5553,16.5553,1700.0
2006-03-31 14:40:00,16.6,16.64,16.59,16.61,2900.0,16.5553,16.5952,16.5454,16.5653,2900.0
2006-03-31 14:45:00,16.6,16.65,16.57,16.62,1800.0,16.5553,16.6052,16.5254,16.5753,1800.0
2006-03-31 14:50:00,16.66,16.75,16.64,16.71,11700.0,16.6152,16.7049,16.5952,16.665,11700.0
2006-03-31 14:55:00,16.75,16.75,16.72,16.72,2000.0,16.7049,16.7049,16.675,16.675,2000.0
2006-03-31 15:00:00,16.72,16.72,16.71,16.72,1000.0,16.675,16.675,16.665,16.675,1000.0
2006-03-31 15:05:00,16.72,16.76,16.68,16.68,9900.0,16.675,16.7149,16.6351,16.6351,9900.0
2006-03-31 15:10:00,16.7,16.7,16.68,16.69,4200.0,16.6551,16.6551,16.6351,16.6451,4200.0
2006-03-31 15:15:00,16.68,16.69,16.65,16.67,3300.0,16.6351,16.6451,16.6052,16.6252,3300.0
2006-03-31 15:20:00,16.67,16.68,16.67,16.68,2800.0,16.6252,16.6351,16.6252,16.6351,2800.0
2006-03-31 15:25:00,16.68,16.71,16.68,16.71,4500.0,16.6351,16.665,16.6351,16.665,4500.0
2006-03-31 15:30:00,16.7,16.71,16.7,16.7,4500.0,16.6551,16.665,16.6551,16.6551,4500.0
2006-03-31 15:35:00,16.71,16.71,16.68,16.68,3900.0,16.665,16.665,16.6351,16.6351,3900.0
2006-03-31 15:40:00,16.69,16.7,16.65,16.65,8700.0,16.6451,16.6551,16.6052,16.6052,8700.0
2006-03-31 15:45:00,16.65,16.66,16.56,16.58,5800.0,16.6052,16.6152,16.5154,16.5354,5800.0
2006-03-31 15:50:00,16.57,16.61,16.56,16.57,6100.0,16.5254,16.5653,16.5154,16.5254,6100.0
2006-03-31 15:55:00,16.61,16.63,16.57,16.63,8600.0,16.5653,16.5853,16.5254,16.5853,8600.0
2006-04-03 09:30:00,16.55,16.67,16.5,16.56,9000.0,16.5055,16.6252,16.4556,16.5154,9000.0
2006-04-03 09:35:00,16.67,16.69,16.59,16.59,3200.0,16.6252,16.6451,16.5454,16.5454,3200.0
2006-04-03 09:40:00,16.63,16.68,16.63,16.63,700.0,16.5853,16.6351,16.5853,16.5853,700.0
2006-04-03 09:45:00,16.63,16.63,16.4,16.4,4700.0,16.5853,16.5853,16.3559,16.3559,4700.0
2006-04-03 09:50:00,16.38,16.53,16.37,16.53,3100.0,16.3359,16.4855,16.326,16.4855,3100.0
2006-04-03 09:55:00,16.53,16.6,16.49,16.6,2400.0,16.4855,16.5553,16.4456,16.5553,2400.0
2006-04-03 10:00:00,16.58,16.58,16.5,16.51,2900.0,16.5354,16.5354,16.4556,16.4656,2900.0
2006-04-03 10:05:00,16.51,16.51,16.27,16.37,12500.0,16.4656,16.4656,16.2262,16.326,12500.0
2006-04-03 10:10:00,16.37,16.41,16.36,16.41,4400.0,16.326,16.3659,16.316,16.3659,4400.0
2006-04-03 10:15:00,16.41,16.51,16.41,16.51,4400.0,16.3659,16.4656,16.3659,16.4656,4400.0
2006-04-03 10:20:00,16.48,16.55,16.48,16.53,3500.0,16.4357,16.5055,16.4357,16.4855,3500.0
2006-04-03 10:25:00,16.54,16.6,16.53,16.6,5700.0,16.4955,16.5553,16.4855,16.5553,5700.0
2006-04-03 10:30:00,16.59,16.59,16.54,16.54,1100.0,16.5454,16.5454,16.4955,16.4955,1100.0
2006-04-03 10:35:00,16.53,16.53,16.44,16.49,2800.0,16.4855,16.4855,16.3958,16.4456,2800.0
2006-04-03 10:40:00,16.47,16.49,16.47,16.49,1700.0,16.4257,16.4456,16.4257,16.4456,1700.0
2006-04-03 10:45:00,16.5,16.53,16.5,16.51,1400.0,16.4556,16.4855,16.4556,16.4656,1400.0
2006-04-03 10:50:00,16.51,16.51,16.46,16.46,2100.0,16.4656,16.4656,16.4157,16.4157,2100.0
2006-04-03 10:55:00,16.44,16.46,16.38,16.39,2000.0,16.3958,16.4157,16.3359,16.3459,2000.0
2006-04-03 11:00:00,16.4,16.41,16.32,16.32,1600.0,16.3559,16.3659,16.2761,16.2761,1600.0
2006-04-03 11:05:00,16.38,16.38,16.33,16.33,200.0,16.3359,16.3359,16.2861,16.2861,200.0
2006-04-03 11:10:00,16.32,16.33,16.3,16.31,4600.0,16.2761,16.2861,16.2561,16.2661,4600.0
2006-04-03 11:15:00,16.31,16.31,16.26,16.28,7400.0,16.2661,16.2661,16.2163,16.2362,7400.0
2006-04-03 11:20:00,16.26,16.27,16.26,16.27,3000.0,16.2163,16.2262,16.2163,16.2262,3000.0
2006-04-03 11:25:00,16.27,16.3,16.27,16.27,5300.0,16.2262,16.2561,16.2262,16.2262,5300.0
2006-04-03 11:30:00,16.28,16.29,16.25,16.26,3300.0,16.2362,16.2462,16.2063,16.2163,3300.0
2006-04-03 11:35:00,16.26,16.26,16.17,16.18,8700.0,16.2163,16.2163,16.1265,16.1365,8700.0
2006-04-03 11:40:00,16.17,16.2,16.17,16.17,6900.0,16.1265,16.1564,16.1265,16.1265,6900.0
2006-04-03 11:45:00,16.18,16.19,16.07,16.08,12400.0,16.1365,16.1464,16.0268,16.0367,12400.0
2006-04-03 11:50:00,16.1,16.1,16.07,16.07,5200.0,16.0567,16.0567,16.0268,16.0268,5200.0
2006-04-03 11:55:00,16.07,16.09,16.06,16.06,5500.0,16.0268,16.0467,16.0168,16.0168,5500.0
2006-04-03 12:00:00,16.07,16.12,16.02,16.03,10400.0,16.0268,16.0766,15.9769,15.9869,10400.0
2006-04-03 12:05:00,16.05,16.07,16.03,16.07,4100.0,16.0068,16.0268,15.9869,16.0268,4100.0
2006-04-03 12:10:00,16.09,16.14,16.09,16.13,3200.0,16.0467,16.0966,16.0467,16.0866,3200.0
2006-04-03 12:15:00,16.12,16.26,16.12,16.26,6600.0,16.0766,16.2163,16.0766,16.2163,6600.0
2006-04-03 12:20:00,16.25,16.26,16.22,16.25,2700.0,16.2063,16.2163,16.1764,16.2063,2700.0
2006-04-03 12:25:00,16.25,16.25,16.2,16.22,2400.0,16.2063,16.2063,16.1564,16.1764,2400.0
2006-04-03 12:30:00,16.23,16.24,16.22,16.23,1600.0,16.1863,16.1963,16.1764,16.1863,1600.0
2006-04-03 12:35:00,16.23,16.23,16.19,16.19,1700.0,16.1863,16.1863,16.1464,16.1464,1700.0
2006-04-03 12:40:00,16.19,16.24,16.17,16.17,4900.0,16.1464,16.1963,16.1265,16.1265,4900.0
2006-04-03 12:45:00,16.18,16.25,16.18,16.22,5000.0,16.1365,16.2063,16.1365,16.1764,5000.0
2006-04-03 12:50:00,16.23,16.25,16.23,16.25,2700.0,16.1863,16.2063,16.1863,16.2063,2700.0
2006-04-03 12:55:00,16.25,16.25,16.22,16.22,1000.0,16.2063,16.2063,16.1764,16.1764,1000.0
2006-04-03 13:00:00,16.23,16.24,16.22,16.22,1300.0,16.1863,16.1963,16.1764,16.1764,1300.0
2006-04-03 13:05:00,16.24,16.24,16.19,16.24,4000.0,16.1963,16.1963,16.1464,16.1963,4000.0
2006-04-03 13:10:00,16.22,16.25,16.21,16.21,2900.0,16.1764,16.2063,16.1664,16.1664,2900.0
2006-04-03 13:15:00,16.23,16.23,16.22,16.23,900.0,16.1863,16.1863,16.1764,16.1863,900.0
2006-04-03 13:20:00,16.23,16.23,16.21,16.21,500.0,16.1863,16.1863,16.1664,16.1664,500.0
2006-04-03 13:25:00,16.23,16.23,16.21,16.23,500.0,16.1863,16.1863,16.1664,16.1863,500.0
2006-04-03 13:30:00,16.21,16.23,16.19,16.21,6900.0,16.1664,16.1863,16.1464,16.1664,6900.0
2006-04-03 13:35:00,16.23,16.23,16.19,16.19,3100.0,16.1863,16.1863,16.1464,16.1464,3100.0
2006-04-03 13:40:00,16.23,16.23,16.19,16.2,2000.0,16.1863,16.1863,16.1464,16.1564,2000.0
2006-04-03 13:45:00,16.2,16.2,16.18,16.18,1500.0,16.1564,16.1564,16.1365,16.1365,1500.0
2006-04-03 13:50:00,16.18,16.2,16.18,16.2,1800.0,16.1365,16.1564,16.1365,16.1564,1800.0
2006-04-03 13:55:00,16.18,16.2,16.18,16.19,2400.0,16.1365,16.1564,16.1365,16.1464,2400.0
2006-04-03 14:00:00,16.2,16.2,16.16,16.17,4700.0,16.1564,16.1564,16.1165,16.1265,4700.0
2006-04-03 14:05:00,16.18,16.2,16.16,16.18,4000.0,16.1365,16.1564,16.1165,16.1365,4000.0
2006-04-03 14:10:00,16.2,16.2,16.17,16.17,3800.0,16.1564,16.1564,16.1265,16.1265,3800.0
2006-04-03 14:15:00,16.17,16.17,16.15,16.15,4300.0,16.1265,16.1265,16.1066,16.1066,4300.0
2006-04-03 14:20:00,16.16,16.17,16.15,16.15,2800.0,16.1165,16.1265,16.1066,16.1066,2800.0
2006-04-03 14:25:00,16.15,16.16,16.15,16.16,1700.0,16.1066,16.1165,16.1066,16.1165,1700.0
2006-04-03 14:30:00,16.17,16.18,16.15,16.15,3900.0,16.1265,16.1365,16.1066,16.1066,3900.0
2006-04-03 14:35:00,16.15,16.16,16.11,16.13,5300.0,16.1066,16.1165,16.0667,16.0866,5300.0
2006-04-03 14:40:00,16.11,16.11,16.08,16.11,7000.0,16.0667,16.0667,16.0367,16.0667,7000.0
2006-04-03 14:45:00,16.11,16.14,16.1,16.1,3300.0,16.0667,16.0966,16.0567,16.0567,3300.0
2006-04-03 14:50:00,16.1,16.11,16.05,16.05,3800.0,16.0567,16.0667,16.0068,16.0068,3800.0
2006-04-03 14:55:00,16.05,16.06,15.9,15.9,24300.0,16.0068,16.0168,15.8572,15.8572,24300.0
2006-04-03 15:00:00,15.93,16.0,15.93,15.96,8300.0,15.8871,15.957,15.8871,15.9171,8300.0
2006-04-03 15:05:00,15.96,15.97,15.94,15.94,7900.0,15.9171,15.927,15.8971,15.8971,7900.0
2006-04-03 15:10:00,15.96,15.96,15.9,15.93,4100.0,15.9171,15.9171,15.8572,15.8871,4100.0
2006-04-03 15:15:00,15.91,15.92,15.87,15.89,3400.0,15.8672,15.8772,15.8273,15.8473,3400.0
2006-04-03 15:20:00,15.86,15.92,15.86,15.91,9200.0,15.8173,15.8772,15.8173,15.8672,9200.0
2006-04-03 15:25:00,15.92,15.95,15.91,15.95,6300.0,15.8772,15.9071,15.8672,15.9071,6300.0
2006-04-03 15:30:00,15.95,15.95,15.94,15.94,7400.0,15.9071,15.9071,15.8971,15.8971,7400.0
2006-04-03 15:35:00,15.94,15.95,15.94,15.95,9600.0,15.8971,15.9071,15.8971,15.9071,9600.0
2006-04-03 15:40:00,15.94,16.03,15.94,15.98,23900.0,15.8971,15.9869,15.8971,15.937,23900.0
2006-04-03 15:45:00,16.01,16.09,15.95,16.09,23300.0,15.9669,16.0467,15.9071,16.0467,23300.0
2006-04-03 15:50:00,16.13,16.13,15.94,15.94,16800.0,16.0866,16.0866,15.8971,15.8971,16800.0
2006-04-03 15:55:00,15.94,16.03,15.89,16.03,39600.0,15.8971,15.9869,15.8473,15.9869,39600.0
2006-04-04 09:30:00,15.96,16.0,15.91,16.0,10400.0,15.9171,15.957,15.8672,15.957,10400.0
2006-04-04 09:35:00,16.0,16.0,15.89,15.96,2300.0,15.957,15.957,15.8473,15.9171,2300.0
2006-04-04 09:40:00,15.91,15.95,15.84,15.87,6000.0,15.8672,15.9071,15.7974,15.8273,6000.0
2006-04-04 09:45:00,15.85,15.85,15.81,15.82,1600.0,15.8074,15.8074,15.7675,15.7774,1600.0
2006-04-04 09:50:00,15.82,15.95,15.81,15.94,3600.0,15.7774,15.9071,15.7675,15.8971,3600.0
2006-04-04 09:55:00,15.94,15.96,15.93,15.95,1600.0,15.8971,15.9171,15.8871,15.9071,1600.0
2006-04-04 10:00:00,15.97,16.14,15.97,16.14,4000.0,15.927,16.0966,15.927,16.0966,4000.0
2006-04-04 10:05:00,16.12,16.14,15.94,15.94,2500.0,16.0766,16.0966,15.8971,15.8971,2500.0
2006-04-04 10:10:00,15.92,15.99,15.9,15.95,4400.0,15.8772,15.947,15.8572,15.9071,4400.0
2006-04-04 10:15:00,15.95,15.99,15.95,15.97,700.0,15.9071,15.947,15.9071,15.927,700.0
2006-04-04 10:20:00,15.96,16.02,15.96,15.98,2500.0,15.9171,15.9769,15.9171,15.937,2500.0
2006-04-04 10:25:00,15.98,15.99,15.97,15.99,1500.0,15.937,15.947,15.927,15.947,1500.0
2006-04-04 10:30:00,15.99,16.0,15.99,15.99,1300.0,15.947,15.957,15.947,15.947,1300.0
2006-04-04 10:35:00,16.0,16.0,15.93,15.96,1400.0,15.957,15.957,15.8871,15.9171,1400.0
2006-04-04 10:40:00,15.93,15.95,15.92,15.94,800.0,15.8871,15.9071,15.8772,15.8971,800.0
2006-04-04 10:45:00,15.92,15.98,15.92,15.98,1300.0,15.8772,15.937,15.8772,15.937,1300.0
2006-04-04 10:50:00,15.99,15.99,15.98,15.99,700.0,15.947,15.947,15.937,15.947,700.0
2006-04-04 10:55:00,15.97,16.0,15.96,15.99,3400.0,15.927,15.957,15.9171,15.947,3400.0
2006-04-04 11:00:00,15.94,15.99,15.94,15.96,1600.0,15.8971,15.947,15.8971,15.9171,1600.0
2006-04-04 11:05:00,15.94,15.98,15.87,15.98,3000.0,15.8971,15.937,15.8273,15.937,3000.0
2006-04-04 11:10:00,15.96,15.97,15.84,15.84,3800.0,15.9171,15.927,15.7974,15.7974,3800.0
2006-04-04 11:15:00,15.86,15.87,15.84,15.86,1100.0,15.8173,15.8273,15.7974,15.8173,1100.0
2006-04-04 11:20:00,15.86,15.87,15.85,15.87,1700.0,15.8173,15.8273,15.8074,15.8273,1700.0
2006-04-04 11:25:00,15.86,15.89,15.83,15.89,1600.0,15.8173,15.8473,15.7874,15.8473,1600.0
2006-04-04 11:30:00,15.9,16.0,15.9,16.0,18700.0,15.8572,15.957,15.8572,15.957,18700.0
2006-04-04 11:35:00,16.0,16.0,15.99,16.0,12400.0,15.957,15.957,15.947,15.957,12400.0
2006-04-04 11:40:00,16.0,16.0,15.99,16.0,3100.0,15.957,15.957,15.947,15.957,3100.0
2006-04-04 11:45:00,16.0,16.0,15.93,15.94,4200.0,15.957,15.957,15.8871,15.8971,4200.0
2006-04-04 11:50:00,15.98,16.02,15.94,15.95,16900.0,15.937,15.9769,15.8971,15.9071,16900.0
2006-04-04 11:55:00,16.01,16.07,16.0,16.02,2500.0,15.9669,16.0268,15.957,15.9769,2500.0
2006-04-04 12:00:00,16.0,16.01,15.98,16.0,4600.0,15.957,15.9669,15.937,15.957,4600.0
2006-04-04 12:05:00,16.0,16.09,16.0,16.08,8200.0,15.957,16.0467,15.957,16.0367,8200.0
2006-04-04 12:10:00,16.09,16.11,16.08,16.08,1200.0,16.0467,16.0667,16.0367,16.0367,1200.0
2006-04-04 12:15:00,16.11,16.15,16.07,16.07,3700.0,16.0667,16.1066,16.0268,16.0268,3700.0
2006-04-04 12:20:00,16.05,16.05,16.04,16.05,900.0,16.0068,16.0068,15.9968,16.0068,900.0
2006-04-04 12:25:00,16.03,16.04,16.02,16.04,1300.0,15.9869,15.9968,15.9769,15.9968,1300.0
2006-04-04 12:30:00,16.04,16.08,16.04,16.08,19800.0,15.9968,16.0367,15.9968,16.0367,19800.0
2006-04-04 12:35:00,16.09,16.09,16.06,16.06,900.0,16.0467,16.0467,16.0168,16.0168,900.0
2006-04-04 12:40:00,16.06,16.06,16.01,16.04,1700.0,16.0168,16.0168,15.9669,15.9968,1700.0
2006-04-04 12:45:00,16.02,16.02,15.98,15.99,1400.0,15.9769,15.9769,15.937,15.947,1400.0
2006-04-04 12:50:00,16.0,16.04,16.0,16.04,1300.0,15.957,15.9968,15.957,15.9968,1300.0
2006-04-04 12:55:00,16.04,16.06,16.04,16.06,1500.0,15.9968,16.0168,15.9968,16.0168,1500.0
2006-04-04 13:00:00,16.05,16.06,16.02,16.06,1700.0,16.0068,16.0168,15.9769,16.0168,1700.0
2006-04-04 13:05:00,16.06,16.06,16.04,16.05,1800.0,16.0168,16.0168,15.9968,16.0068,1800.0
2006-04-04 13:10:00,16.04,16.05,16.03,16.03,2000.0,15.9968,16.0068,15.9869,15.9869,2000.0
2006-04-04 13:15:00,16.02,16.02,16.01,16.02,1400.0,15.9769,15.9769,15.9669,15.9769,1400.0
2006-04-04 13:20:00,16.03,16.03,16.02,16.03,1400.0,15.9869,15.9869,15.9769,15.9869,1400.0
2006-04-04 13:25:00,16.04,16.06,16.03,16.06,1500.0,15.9968,16.0168,15.9869,16.0168,1500.0
2006-04-04 13:30:00,16.06,16.06,16.04,16.06,800.0,16.0168,16.0168,15.9968,16.0168,800.0
2006-04-04 13:35:00,16.07,16.07,16.05,16.05,600.0,16.0268,16.0268,16.0068,16.0068,600.0
2006-04-04 13:40:00,16.05,16.05,16.02,16.03,1600.0,16.0068,16.0068,15.9769,15.9869,1600.0
2006-04-04 13:45:00,16.06,16.06,15.99,15.99,1000.0,16.0168,16.0168,15.947,15.947,1000.0
2006-04-04 13:50:00,16.02,16.07,16.0,16.07,1100.0,15.9769,16.0268,15.957,16.0268,1100.0
2006-04-04 13:55:00,16.08,16.09,16.02,16.02,3200.0,16.0367,16.0467,15.9769,15.9769,3200.0
2006-04-04 14:00:00,16.03,16.03,16.0,16.01,1800.0,15.9869,15.9869,15.957,15.9669,1800.0
2006-04-04 14:05:00,16.01,16.01,15.93,15.93,11000.0,15.9669,15.9669,15.8871,15.8871,11000.0
2006-04-04 14:10:00,15.93,15.95,15.87,15.89,5800.0,15.8871,15.9071,15.8273,15.8473,5800.0
2006-04-04 14:15:00,15.91,15.91,15.89,15.9,3000.0,15.8672,15.8672,15.8473,15.8572,3000.0
2006-04-04 14:20:00,15.9,15.96,15.9,15.94,1900.0,15.8572,15.9171,15.8572,15.8971,1900.0
2006-04-04 14:25:00,15.92,15.95,15.92,15.95,4000.0,15.8772,15.9071,15.8772,15.9071,4000.0
2006-04-04 14:30:00,15.94,16.01,15.92,15.94,6100.0,15.8971,15.9669,15.8772,15.8971,6100.0
2006-04-04 14:35:00,15.92,15.93,15.82,15.82,4500.0,15.8772,15.8871,15.7774,15.7774,4500.0
2006-04-04 14:40:00,15.82,15.86,15.81,15.81,2600.0,15.7774,15.8173,15.7675,15.7675,2600.0
2006-04-04 14:45:00,15.81,15.86,15.81,15.82,3000.0,15.7675,15.8173,15.7675,15.7774,3000.0
2006-04-04 14:50:00,15.82,15.84,15.81,15.84,2800.0,15.7774,15.7974,15.7675,15.7974,2800.0
2006-04-04 14:55:00,15.84,15.84,15.81,15.82,3000.0,15.7974,15.7974,15.7675,15.7774,3000.0
2006-04-04 15:00:00,15.82,15.82,15.81,15.81,1800.0,15.7774,15.7774,15.7675,15.7675,1800.0
2006-04-04 15:05:00,15.81,15.82,15.81,15.82,1600.0,15.7675,15.7774,15.7675,15.7774,1600.0
2006-04-04 15:10:00,15.82,15.82,15.8,15.81,4200.0,15.7774,15.7774,15.7575,15.7675,4200.0
2006-04-04 15:15:00,15.81,15.81,15.8,15.8,1700.0,15.7675,15.7675,15.7575,15.7575,1700.0
2006-04-04 15:20:00,15.81,15.82,15.79,15.82,2800.0,15.7675,15.7774,15.7475,15.7774,2800.0
2006-04-04 15:25:00,15.82,15.82,15.8,15.8,5000.0,15.7774,15.7774,15.7575,15.7575,5000.0
2006-04-04 15:30:00,15.79,15.8,15.77,15.79,5500.0,15.7475,15.7575,15.7276,15.7475,5500.0
2006-04-04 15:35:00,15.79,15.79,15.76,15.78,4100.0,15.7475,15.7475,15.7176,15.7375,4100.0
2006-04-04 15:40:00,15.77,15.77,15.71,15.75,13800.0,15.7276,15.7276,15.6677,15.7076,13800.0
2006-04-04 15:45:00,15.75,15.76,15.71,15.76,8000.0,15.7076,15.7176,15.6677,15.7176,8000.0
2006-04-04 15:50:00,15.77,15.79,15.73,15.74,4700.0,15.7276,15.7475,15.6877,15.6977,4700.0
2006-04-04 15:55:00,15.73,15.74,15.69,15.69,18300.0,15.6877,15.6977,15.6478,15.6478,18300.0
2006-04-05 09:30:00,15.79,15.79,15.68,15.77,1400.0,15.7475,15.7475,15.6378,15.7276,1400.0
2006-04-05 09:35:00,15.79,15.8,15.79,15.8,700.0,15.7475,15.7575,15.7475,15.7575,700.0
2006-04-05 09:40:00,15.8,15.81,15.75,15.75,1600.0,15.7575,15.7675,15.7076,15.7076,1600.0
2006-04-05 09:45:00,15.75,15.82,15.75,15.82,2900.0,15.7076,15.7774,15.7076,15.7774,2900.0
2006-04-05 09:50:00,15.82,15.86,15.82,15.85,3300.0,15.7774,15.8173,15.7774,15.8074,3300.0
2006-04-05 09:55:00,15.85,15.87,15.78,15.78,2300.0,15.8074,15.8273,15.7375,15.7375,2300.0
2006-04-05 10:00:00,15.77,15.8,15.77,15.8,400.0,15.7276,15.7575,15.7276,15.7575,400.0
2006-04-05 10:05:00,15.81,15.87,15.79,15.87,1400.0,15.7675,15.8273,15.7475,15.8273,1400.0
2006-04-05 10:10:00,15.88,15.88,15.84,15.84,900.0,15.8373,15.8373,15.7974,15.7974,900.0
2006-04-05 10:15:00,15.83,15.83,15.75,15.77,3200.0,15.7874,15.7874,15.7076,15.7276,3200.0
2006-04-05 10:20:00,15.75,15.75,15.74,15.74,500.0,15.7076,15.7076,15.6977,15.6977,500.0
2006-04-05 10:25:00,15.76,15.82,15.76,15.82,700.0,15.7176,15.7774,15.7176,15.7774,700.0
2006-04-05 10:30:00,15.77,15.81,15.7,15.7,2200.0,15.7276,15.7675,15.6578,15.6578,2200.0
2006-04-05 10:35:00,15.73,15.75,15.72,15.73,1400.0,15.6877,15.7076,15.6777,15.6877,1400.0
2006-04-05 10:40:00,15.74,15.78,15.71,15.71,3200.0,15.6977,15.7375,15.6677,15.6677,3200.0
2006-04-05 10:45:00,15.69,15.77,15.69,15.77,4200.0,15.6478,15.7276,15.6478,15.7276,4200.0
2006-04-05 10:50:00,15.77,15.82,15.7,15.71,6300.0,15.7276,15.7774,15.6578,15.6677,6300.0
2006-04-05 10:55:00,15.71,15.71,15.6,15.66,8600.0,15.6677,15.6677,15.558,15.6179,8600.0
2006-04-05 11:00:00,15.67,15.71,15.67,15.7,1700.0,15.6278,15.6677,15.6278,15.6578,1700.0
2006-04-05 11:05:00,15.72,15.73,15.64,15.65,2800.0,15.6777,15.6877,15.5979,15.6079,2800.0
2006-04-05 11:10:00,15.65,15.66,15.61,15.61,2500.0,15.6079,15.6179,15.568,15.568,2500.0
2006-04-05 11:15:00,15.63,15.67,15.59,15.67,3300.0,15.588,15.6278,15.5481,15.6278,3300.0
2006-04-05 11:20:00,15.66,15.73,15.66,15.73,800.0,15.6179,15.6877,15.6179,15.6877,800.0
2006-04-05 11:25:00,15.7,15.7,15.68,15.69,400.0,15.6578,15.6578,15.6378,15.6478,400.0
2006-04-05 11:30:00,15.69,15.7,15.66,15.67,1800.0,15.6478,15.6578,15.6179,15.6278,1800.0
2006-04-05 11:35:00,15.68,15.68,15.59,15.61,3100.0,15.6378,15.6378,15.5481,15.568,3100.0
2006-04-05 11:40:00,15.59,15.61,15.58,15.59,1100.0,15.5481,15.568,15.5381,15.5481,1100.0
2006-04-05 11:45:00,15.58,15.6,15.57,15.57,900.0,15.5381,15.558,15.5281,15.5281,900.0
2006-04-05 11:50:00,15.6,15.6,15.56,15.57,600.0,15.558,15.558,15.5181,15.5281,600.0
2006-04-05 11:55:00,15.59,15.62,15.59,15.6,400.0,15.5481,15.578,15.5481,15.558,400.0
2006-04-05 12:00:00,15.61,15.61,15.56,15.56,1900.0,15.568,15.568,15.5181,15.5181,1900.0
2006-04-05 12:05:00,15.59,15.59,15.56,15.57,1600.0,15.5481,15.5481,15.5181,15.5281,1600.0
2006-04-05 12:10:00,15.58,15.59,15.56,15.59,5300.0,15.5381,15.5481,15.5181,15.5481,5300.0
2006-04-05 12:15:00,15.59,15.65,15.59,15.65,700.0,15.5481,15.6079,15.5481,15.6079,700.0
2006-04-05 12:20:00,15.65,15.72,15.65,15.7,2100.0,15.6079,15.6777,15.6079,15.6578,2100.0
2006-04-05 12:25:00,15.7,15.71,15.68,15.69,700.0,15.6578,15.6677,15.6378,15.6478,700.0
2006-04-05 12:30:00,15.68,15.68,15.65,15.65,500.0,15.6378,15.6378,15.6079,15.6079,500.0
2006-04-05 12:35:00,15.67,15.69,15.66,15.66,400.0,15.6278,15.6478,15.6179,15.6179,400.0
2006-04-05 12:40:00,15.66,15.67,15.66,15.67,900.0,15.6179,15.6278,15.6179,15.6278,900.0
2006-04-05 12:45:00,15.68,15.69,15.68,15.69,1200.0,15.6378,15.6478,15.6378,15.6478,1200.0
2006-04-05 12:50:00,15.7,15.73,15.7,15.73,2200.0,15.6578,15.6877,15.6578,15.6877,2200.0
2006-04-05 12:55:00,15.74,15.74,15.73,15.73,900.0,15.6977,15.6977,15.6877,15.6877,900.0
2006-04-05 13:00:00,15.73,15.78,15.72,15.75,6200.0,15.6877,15.7375,15.6777,15.7076,6200.0
2006-04-05 13:05:00,15.76,15.76,15.76,15.76,400.0,15.7176,15.7176,15.7176,15.7176,400.0
2006-04-05 13:10:00,15.76,15.76,15.73,15.74,700.0,15.7176,15.7176,15.6877,15.6977,700.0
2006-04-05 13:15:00,15.76,15.76,15.76,15.76,200.0,15.7176,15.7176,15.7176,15.7176,200.0
2006-04-05 13:20:00,15.78,15.8,15.77,15.79,1500.0,15.7375,15.7575,15.7276,15.7475,1500.0
2006-04-05 13:25:00,15.79,15.79,15.77,15.77,3400.0,15.7475,15.7475,15.7276,15.7276,3400.0
2006-04-05 13:30:00,15.76,15.78,15.73,15.73,1900.0,15.7176,15.7375,15.6877,15.6877,1900.0
2006-04-05 13:35:00,15.73,15.73,15.67,15.67,1900.0,15.6877,15.6877,15.6278,15.6278,1900.0
2006-04-05 13:40:00,15.65,15.65,15.65,15.65,200.0,15.6079,15.6079,15.6079,15.6079,200.0
2006-04-05 13:45:00,15.65,15.71,15.65,15.71,1600.0,15.6079,15.6677,15.6079,15.6677,1600.0
2006-04-05 13:50:00,15.74,15.76,15.74,15.76,1200.0,15.6977,15.7176,15.6977,15.7176,1200.0
2006-04-05 13:55:00,15.77,15.77,15.76,15.76,800.0,15.7276,15.7276,15.7176,15.7176,800.0
2006-04-05 14:00:00,15.77,15.8,15.75,15.8,1700.0,15.7276,15.7575,15.7076,15.7575,1700.0
2006-04-05 14:05:00,15.8,15.8,15.79,15.8,700.0,15.7575,15.7575,15.7475,15.7575,700.0
2006-04-05 14:10:00,15.8,15.8,15.75,15.75,600.0,15.7575,15.7575,15.7076,15.7076,600.0
2006-04-05 14:15:00,15.69,15.7,15.69,15.7,3200.0,15.6478,15.6578,15.6478,15.6578,3200.0
2006-04-05 14:20:00,15.69,15.69,15.68,15.69,1500.0,15.6478,15.6478,15.6378,15.6478,1500.0
2006-04-05 14:25:00,15.68,15.68,15.67,15.67,1500.0,15.6378,15.6378,15.6278,15.6278,1500.0
2006-04-05 14:30:00,15.67,15.68,15.59,15.59,5400.0,15.6278,15.6378,15.5481,15.5481,5400.0
2006-04-05 14:35:00,15.6,15.66,15.6,15.65,1600.0,15.558,15.6179,15.558,15.6079,1600.0
2006-04-05 14:40:00,15.66,15.68,15.66,15.68,800.0,15.6179,15.6378,15.6179,15.6378,800.0
2006-04-05 14:45:00,15.68,15.7,15.67,15.7,3100.0,15.6378,15.6578,15.6278,15.6578,3100.0
2006-04-05 14:50:00,15.72,15.76,15.7,15.76,2100.0,15.6777,15.7176,15.6578,15.7176,2100.0
2006-04-05 14:55:00,15.76,15.76,15.71,15.73,1800.0,15.7176,15.7176,15.6677,15.6877,1800.0
2006-04-05 15:00:00,15.76,15.76,15.74,15.75,1200.0,15.7176,15.7176,15.6977,15.7076,1200.0
2006-04-05 15:05:00,15.73,15.74,15.72,15.73,900.0,15.6877,15.6977,15.6777,15.6877,900.0
2006-04-05 15:10:00,15.71,15.77,15.7,15.77,7100.0,15.6677,15.7276,15.6578,15.7276,7100.0
2006-04-05 15:15:00,15.72,15.78,15.66,15.78,9100.0,15.6777,15.7375,15.6179,15.7375,9100.0
2006-04-05 15:20:00,15.77,15.8,15.76,15.8,3300.0,15.7276,15.7575,15.7176,15.7575,3300.0
2006-04-05 15:25:00,15.77,15.79,15.76,15.79,1300.0,15.7276,15.7475,15.7176,15.7475,1300.0
2006-04-05 15:30:00,15.77,15.77,15.74,15.75,2400.0,15.7276,15.7276,15.6977,15.7076,2400.0
2006-04-05 15:35:00,15.75,15.76,15.7,15.71,7200.0,15.7076,15.7176,15.6578,15.6677,7200.0
2006-04-05 15:40:00,15.7,15.73,15.69,15.7,10600.0,15.6578,15.6877,15.6478,15.6578,10600.0
2006-04-05 15:45:00,15.74,15.74,15.72,15.73,24000.0,15.6977,15.6977,15.6777,15.6877,24000.0
2006-04-05 15:50:00,15.74,15.74,15.66,15.68,6000.0,15.6977,15.6977,15.6179,15.6378,6000.0
2006-04-05 15:55:00,15.69,15.73,15.65,15.69,8400.0,15.6478,15.6877,15.6079,15.6478,8400.0
2006-04-06 09:30:00,15.68,15.68,15.55,15.6,2800.0,15.6378,15.6378,15.5082,15.558,2800.0
2006-04-06 09:35:00,15.56,15.56,15.56,15.56,1000.0,15.5181,15.5181,15.5181,15.5181,1000.0
2006-04-06 09:40:00,15.59,15.67,15.59,15.67,1000.0,15.5481,15.6278,15.5481,15.6278,1000.0
2006-04-06 09:45:00,15.69,15.73,15.68,15.73,12300.0,15.6478,15.6877,15.6378,15.6877,12300.0
2006-04-06 09:50:00,15.73,15.74,15.7,15.7,700.0,15.6877,15.6977,15.6578,15.6578,700.0
2006-04-06 09:55:00,15.71,15.72,15.7,15.7,1100.0,15.6677,15.6777,15.6578,15.6578,1100.0
2006-04-06 10:00:00,15.7,15.7,15.7,15.7,900.0,15.6578,15.6578,15.6578,15.6578,900.0
2006-04-06 10:05:00,15.71,15.71,15.55,15.55,8200.0,15.6677,15.6677,15.5082,15.5082,8200.0
2006-04-06 10:10:00,15.55,15.56,15.55,15.56,1000.0,15.5082,15.5181,15.5082,15.5181,1000.0
2006-04-06 10:15:00,15.57,15.6,15.56,15.6,1300.0,15.5281,15.558,15.5181,15.558,1300.0
2006-04-06 10:20:00,15.57,15.61,15.57,15.58,1400.0,15.5281,15.568,15.5281,15.5381,1400.0
2006-04-06 10:25:00,15.58,15.6,15.57,15.57,2400.0,15.5381,15.558,15.5281,15.5281,2400.0
2006-04-06 10:30:00,15.57,15.57,15.55,15.55,4300.0,15.5281,15.5281,15.5082,15.5082,4300.0
2006-04-06 10:35:00,15.56,15.57,15.55,15.56,3000.0,15.5181,15.5281,15.5082,15.5181,3000.0
2006-04-06 10:40:00,15.56,15.56,15.54,15.54,1800.0,15.5181,15.5181,15.4982,15.4982,1800.0
2006-04-06 10:45:00,15.52,15.52,15.33,15.43,22400.0,15.4782,15.4782,15.2888,15.3885,22400.0
2006-04-06 10:50:00,15.43,15.44,15.43,15.43,4600.0,15.3885,15.3985,15.3885,15.3885,4600.0
2006-04-06 10:55:00,15.43,15.43,15.43,15.43,2900.0,15.3885,15.3885,15.3885,15.3885,2900.0
2006-04-06 11:00:00,15.43,15.43,15.16,15.16,15300.0,15.3885,15.3885,15.1192,15.1192,15300.0
2006-04-06 11:05:00,15.15,15.36,15.12,15.25,15900.0,15.1092,15.3187,15.0793,15.209,15900.0
2006-04-06 11:10:00,15.25,15.25,15.22,15.25,3500.0,15.209,15.209,15.1791,15.209,3500.0
2006-04-06 11:15:00,15.23,15.26,15.23,15.24,1600.0,15.189,15.2189,15.189,15.199,1600.0
2006-04-06 11:20:00,15.24,15.28,15.24,15.28,2300.0,15.199,15.2389,15.199,15.2389,2300.0
2006-04-06 11:25:00,15.25,15.28,15.24,15.24,1500.0,15.209,15.2389,15.199,15.199,1500.0
2006-04-06 11:30:00,15.27,15.27,15.25,15.25,2200.0,15.2289,15.2289,15.209,15.209,2200.0
2006-04-06 11:35:00,15.26,15.26,15.23,15.25,2000.0,15.2189,15.2189,15.189,15.209,2000.0
2006-04-06 11:40:00,15.25,15.26,15.23,15.25,1700.0,15.209,15.2189,15.189,15.209,1700.0
2006-04-06 11:45:00,15.26,15.31,15.26,15.28,5600.0,15.2189,15.2688,15.2189,15.2389,5600.0
2006-04-06 11:50:00,15.29,15.3,15.28,15.28,2800.0,15.2489,15.2588,15.2389,15.2389,2800.0
2006-04-06 11:55:00,15.27,15.27,15.18,15.23,7900.0,15.2289,15.2289,15.1392,15.189,7900.0
2006-04-06 12:00:00,15.18,15.23,15.18,15.23,2100.0,15.1392,15.189,15.1392,15.189,2100.0
2006-04-06 12:05:00,15.24,15.24,15.2,15.21,1200.0,15.199,15.199,15.1591,15.1691,1200.0
2006-04-06 12:10:00,15.21,15.21,15.2,15.2,500.0,15.1691,15.1691,15.1591,15.1591,500.0
2006-04-06 12:15:00,15.2,15.2,15.18,15.18,2600.0,15.1591,15.1591,15.1392,15.1392,2600.0
2006-04-06 12:20:00,15.18,15.21,15.18,15.2,800.0,15.1392,15.1691,15.1392,15.1591,800.0
2006-04-06 12:25:00,15.18,15.19,15.17,15.19,2300.0,15.1392,15.1491,15.1292,15.1491,2300.0
2006-04-06 12:30:00,15.18,15.18,15.16,15.18,800.0,15.1392,15.1392,15.1192,15.1392,800.0
2006-04-06 12:35:00,15.19,15.2,15.18,15.2,500.0,15.1491,15.1591,15.1392,15.1591,500.0
2006-04-06 12:40:00,15.23,15.23,15.2,15.21,800.0,15.189,15.189,15.1591,15.1691,800.0
2006-04-06 12:45:00,15.21,15.24,15.21,15.23,900.0,15.1691,15.199,15.1691,15.189,900.0
2006-04-06 12:50:00,15.23,15.24,15.2,15.2,2700.0,15.189,15.199,15.1591,15.1591,2700.0
2006-04-06 12:55:00,15.19,15.21,15.17,15.21,1900.0,15.1491,15.1691,15.1292,15.1691,1900.0
2006-04-06 13:00:00,15.18,15.18,15.17,15.17,500.0,15.1392,15.1392,15.1292,15.1292,500.0
2006-04-06 13:05:00,15.18,15.19,15.17,15.17,1500.0,15.1392,15.1491,15.1292,15.1292,1500.0
2006-04-06 13:10:00,15.18,15.2,15.17,15.2,2000.0,15.1392,15.1591,15.1292,15.1591,2000.0
2006-04-06 13:15:00,15.2,15.22,15.2,15.22,2000.0,15.1591,15.1791,15.1591,15.1791,2000.0
2006-04-06 13:20:00,15.21,15.26,15.21,15.25,3700.0,15.1691,15.2189,15.1691,15.209,3700.0
2006-04-06 13:25:00,15.21,15.26,15.21,15.26,1700.0,15.1691,15.2189,15.1691,15.2189,1700.0
2006-04-06 13:30:00,15.25,15.25,15.2,15.2,800.0,15.209,15.209,15.1591,15.1591,800.0
2006-04-06 13:35:00,15.21,15.23,15.2,15.2,2100.0,15.1691,15.189,15.1591,15.1591,2100.0
2006-04-06 13:40:00,15.2,15.26,15.2,15.26,1300.0,15.1591,15.2189,15.1591,15.2189,1300.0
2006-04-06 13:45:00,15.28,15.31,15.27,15.27,1100.0,15.2389,15.2688,15.2289,15.2289,1100.0
2006-04-06 13:50:00,15.28,15.3,15.28,15.3,600.0,15.2389,15.2588,15.2389,15.2588,600.0
2006-04-06 13:55:00,15.3,15.32,15.2,15.24,10800.0,15.2588,15.2788,15.1591,15.199,10800.0
2006-04-06 14:00:00,15.21,15.22,15.2,15.21,9200.0,15.1691,15.1791,15.1591,15.1691,9200.0
2006-04-06 14:05:00,15.21,15.22,15.19,15.21,800.0,15.1691,15.1791,15.1491,15.1691,800.0
2006-04-06 14:10:00,15.21,15.21,15.21,15.21,500.0,15.1691,15.1691,15.1691,15.1691,500.0
2006-04-06 14:15:00,15.21,15.24,15.21,15.21,1400.0,15.1691,15.199,15.1691,15.1691,1400.0
2006-04-06 14:20:00,15.21,15.23,15.21,15.22,4700.0,15.1691,15.189,15.1691,15.1791,4700.0
2006-04-06 14:25:00,15.23,15.23,15.22,15.22,1500.0,15.189,15.189,15.1791,15.1791,1500.0
2006-04-06 14:30:00,15.22,15.22,15.19,15.22,5600.0,15.1791,15.1791,15.1491,15.1791,5600.0
2006-04-06 14:35:00,15.19,15.23,15.19,15.23,5600.0,15.1491,15.189,15.1491,15.189,5600.0
2006-04-06 14:40:00,15.23,15.24,15.22,15.23,6000.0,15.189,15.199,15.1791,15.189,6000.0
2006-04-06 14:45:00,15.23,15.23,15.22,15.22,2500.0,15.189,15.189,15.1791,15.1791,2500.0
2006-04-06 14:50:00,15.22,15.23,15.2,15.21,29400.0,15.1791,15.189,15.1591,15.1691,29400.0
2006-04-06 14:55:00,15.22,15.29,15.21,15.26,6300.0,15.1791,15.2489,15.1691,15.2189,6300.0
2006-04-06 15:00:00,15.24,15.25,15.21,15.21,7300.0,15.199,15.209,15.1691,15.1691,7300.0
2006-04-06 15:05:00,15.21,15.25,15.21,15.24,1300.0,15.1691,15.209,15.1691,15.199,1300.0
2006-04-06 15:10:00,15.24,15.25,15.22,15.23,4400.0,15.199,15.209,15.1791,15.189,4400.0
2006-04-06 15:15:00,15.22,15.23,15.22,15.22,1900.0,15.1791,15.189,15.1791,15.1791,1900.0
2006-04-06 15:20:00,15.22,15.23,15.22,15.22,3100.0,15.1791,15.189,15.1791,15.1791,3100.0
2006-04-06 15:25:00,15.22,15.23,15.22,15.22,1900.0,15.1791,15.189,15.1791,15.1791,1900.0
2006-04-06 15:30:00,15.22,15.23,15.17,15.2,5400.0,15.1791,15.189,15.1292,15.1591,5400.0
2006-04-06 15:35:00,15.2,15.21,15.17,15.2,8700.0,15.1591,15.1691,15.1292,15.1591,8700.0
2006-04-06 15:40:00,15.2,15.21,15.18,15.2,4800.0,15.1591,15.1691,15.1392,15.1591,4800.0
2006-04-06 15:45:00,15.2,15.28,15.2,15.24,11500.0,15.1591,15.2389,15.1591,15.199,11500.0
2006-04-06 15:50:00,15.25,15.26,15.23,15.24,13500.0,15.209,15.2189,15.189,15.199,13500.0
2006-04-06 15:55:00,15.24,15.28,15.19,15.21,17200.0,15.199,15.2389,15.1491,15.1691,17200.0
2006-04-07 09:30:00,15.37,15.66,15.37,15.65,13100.0,15.3287,15.6179,15.3287,15.6079,13100.0
2006-04-07 09:35:00,15.64,15.65,15.6,15.6,8900.0,15.5979,15.6079,15.558,15.558,8900.0
2006-04-07 09:40:00,15.59,15.65,15.56,15.59,3700.0,15.5481,15.6079,15.5181,15.5481,3700.0
2006-04-07 09:45:00,15.59,15.6,15.55,15.55,5100.0,15.5481,15.558,15.5082,15.5082,5100.0
2006-04-07 09:50:00,15.58,15.6,15.57,15.58,1700.0,15.5381,15.558,15.5281,15.5381,1700.0
2006-04-07 09:55:00,15.6,15.6,15.59,15.59,2900.0,15.558,15.558,15.5481,15.5481,2900.0
2006-04-07 10:00:00,15.59,15.6,15.55,15.55,3700.0,15.5481,15.558,15.5082,15.5082,3700.0
2006-04-07 10:05:00,15.55,15.56,15.5,15.53,3700.0,15.5082,15.5181,15.4583,15.4882,3700.0
2006-04-07 10:10:00,15.54,15.54,15.54,15.54,100.0,15.4982,15.4982,15.4982,15.4982,100.0
2006-04-07 10:15:00,15.54,15.54,15.49,15.49,2400.0,15.4982,15.4982,15.4483,15.4483,2400.0
2006-04-07 10:20:00,15.48,15.48,15.36,15.38,2400.0,15.4384,15.4384,15.3187,15.3386,2400.0
2006-04-07 10:25:00,15.4,15.41,15.4,15.4,3400.0,15.3586,15.3685,15.3586,15.3586,3400.0
2006-04-07 10:30:00,15.33,15.43,15.29,15.43,2000.0,15.2888,15.3885,15.2489,15.3885,2000.0
2006-04-07 10:35:00,15.41,15.43,15.41,15.41,1600.0,15.3685,15.3885,15.3685,15.3685,1600.0
2006-04-07 10:40:00,15.41,15.48,15.4,15.48,4500.0,15.3685,15.4384,15.3586,15.4384,4500.0
2006-04-07 10:45:00,15.48,15.48,15.29,15.31,21400.0,15.4384,15.4384,15.2489,15.2688,21400.0
2006-04-07 10:50:00,15.31,15.35,15.3,15.33,5700.0,15.2688,15.3087,15.2588,15.2888,5700.0
2006-04-07 10:55:00,15.35,15.38,15.35,15.38,6100.0,15.3087,15.3386,15.3087,15.3386,6100.0
2006-04-07 11:00:00,15.37,15.44,15.37,15.44,5700.0,15.3287,15.3985,15.3287,15.3985,5700.0
2006-04-07 11:05:00,15.47,15.5,15.47,15.5,4300.0,15.4284,15.4583,15.4284,15.4583,4300.0
2006-04-07 11:10:00,15.5,15.55,15.5,15.53,9200.0,15.4583,15.5082,15.4583,15.4882,9200.0
2006-04-07 11:15:00,15.56,15.56,15.53,15.53,800.0,15.5181,15.5181,15.4882,15.4882,800.0
2006-04-07 11:20:00,15.55,15.55,15.46,15.46,800.0,15.5082,15.5082,15.4184,15.4184,800.0
2006-04-07 11:25:00,15.47,15.47,15.35,15.38,2100.0,15.4284,15.4284,15.3087,15.3386,2100.0
2006-04-07 11:30:00,15.39,15.4,15.34,15.34,6100.0,15.3486,15.3586,15.2987,15.2987,6100.0
2006-04-07 11:35:00,15.39,15.39,15.39,15.39,200.0,15.3486,15.3486,15.3486,15.3486,200.0
2006-04-07 11:40:00,15.4,15.4,15.37,15.37,500.0,15.3586,15.3586,15.3287,15.3287,500.0
2006-04-07 11:45:00,15.37,15.37,15.27,15.3,9300.0,15.3287,15.3287,15.2289,15.2588,9300.0
2006-04-07 11:50:00,15.29,15.31,15.29,15.31,300.0,15.2489,15.2688,15.2489,15.2688,300.0
2006-04-07 11:55:00,15.32,15.32,15.32,15.32,300.0,15.2788,15.2788,15.2788,15.2788,300.0
2006-04-07 12:00:00,15.33,15.33,15.3,15.3,9300.0,15.2888,15.2888,15.2588,15.2588,9300.0
2006-04-07 12:05:00,15.3,15.32,15.3,15.31,3000.0,15.2588,15.2788,15.2588,15.2688,3000.0
2006-04-07 12:10:00,15.3,15.32,15.3,15.3,2500.0,15.2588,15.2788,15.2588,15.2588,2500.0
2006-04-07 12:15:00,15.34,15.41,15.3,15.3,5100.0,15.2987,15.3685,15.2588,15.2588,5100.0
2006-04-07 12:20:00,15.3,15.35,15.3,15.34,800.0,15.2588,15.3087,15.2588,15.2987,800.0
2006-04-07 12:25:00,15.34,15.35,15.3,15.3,3200.0,15.2987,15.3087,15.2588,15.2588,3200.0
2006-04-07 12:30:00,15.3,15.3,15.29,15.29,700.0,15.2588,15.2588,15.2489,15.2489,700.0
2006-04-07 12:35:00,15.28,15.28,15.22,15.27,5900.0,15.2389,15.2389,15.1791,15.2289,5900.0
2006-04-07 12:40:00,15.27,15.3,15.26,15.28,2200.0,15.2289,15.2588,15.2189,15.2389,2200.0
2006-04-07 12:45:00,15.3,15.34,15.3,15.34,200.0,15.2588,15.2987,15.2588,15.2987,200.0
2006-04-07 12:50:00,15.34,15.34,15.28,15.28,1100.0,15.2987,15.2987,15.2389,15.2389,1100.0
2006-04-07 12:55:00,15.26,15.28,15.25,15.28,10500.0,15.2189,15.2389,15.209,15.2389,10500.0
2006-04-07 13:00:00,15.26,15.26,15.19,15.19,3600.0,15.2189,15.2189,15.1491,15.1491,3600.0
2006-04-07 13:05:00,15.18,15.23,15.16,15.23,1800.0,15.1392,15.189,15.1192,15.189,1800.0
2006-04-07 13:10:00,15.23,15.23,15.23,15.23,300.0,15.189,15.189,15.189,15.189,300.0
2006-04-07 13:15:00,15.23,15.24,15.23,15.24,900.0,15.189,15.199,15.189,15.199,900.0
2006-04-07 13:20:00,15.22,15.22,15.19,15.19,300.0,15.1791,15.1791,15.1491,15.1491,300.0
2006-04-07 13:25:00,15.21,15.22,15.2,15.22,500.0,15.1691,15.1791,15.1591,15.1791,500.0
2006-04-07 13:30:00,15.21,15.22,15.2,15.2,700.0,15.1691,15.1791,15.1591,15.1591,700.0
2006-04-07 13:35:00,15.2,15.23,15.19,15.23,2600.0,15.1591,15.189,15.1491,15.189,2600.0
2006-04-07 13:40:00,15.22,15.22,15.15,15.15,1100.0,15.1791,15.1791,15.1092,15.1092,1100.0
2006-04-07 13:45:00,15.15,15.15,15.15,15.15,600.0,15.1092,15.1092,15.1092,15.1092,600.0
2006-04-07 13:50:00,15.14,15.14,15.13,15.14,300.0,15.0993,15.0993,15.0893,15.0993,300.0
2006-04-07 13:55:00,15.13,15.13,15.1,15.11,1700.0,15.0893,15.0893,15.0594,15.0694,1700.0
2006-04-07 14:00:00,15.11,15.12,15.1,15.12,1500.0,15.0694,15.0793,15.0594,15.0793,1500.0
2006-04-07 14:05:00,15.11,15.12,15.11,15.12,700.0,15.0694,15.0793,15.0694,15.0793,700.0
2006-04-07 14:10:00,15.12,15.12,15.1,15.11,1300.0,15.0793,15.0793,15.0594,15.0694,1300.0
2006-04-07 14:15:00,15.11,15.12,15.11,15.12,1800.0,15.0694,15.0793,15.0694,15.0793,1800.0
2006-04-07 14:20:00,15.15,15.15,15.15,15.15,1700.0,15.1092,15.1092,15.1092,15.1092,1700.0
2006-04-07 14:25:00,15.18,15.2,15.18,15.18,3300.0,15.1392,15.1591,15.1392,15.1392,3300.0
2006-04-07 14:30:00,15.16,15.17,15.16,15.17,600.0,15.1192,15.1292,15.1192,15.1292,600.0
2006-04-07 14:35:00,15.17,15.19,15.15,15.15,6400.0,15.1292,15.1491,15.1092,15.1092,6400.0
2006-04-07 14:40:00,15.13,15.19,15.12,15.18,3800.0,15.0893,15.1491,15.0793,15.1392,3800.0
2006-04-07 14:45:00,15.18,15.18,15.18,15.18,100.0,15.1392,15.1392,15.1392,15.1392,100.0
2006-04-07 14:50:00,15.18,15.21,15.18,15.18,1200.0,15.1392,15.1691,15.1392,15.1392,1200.0
2006-04-07 14:55:00,15.19,15.19,15.17,15.17,1200.0,15.1491,15.1491,15.1292,15.1292,1200.0
2006-04-07 15:00:00,15.16,15.16,15.15,15.15,1900.0,15.1192,15.1192,15.1092,15.1092,1900.0
2006-04-07 15:05:00,15.17,15.18,15.17,15.17,300.0,15.1292,15.1392,15.1292,15.1292,300.0
2006-04-07 15:10:00,15.17,15.21,15.17,15.21,1200.0,15.1292,15.1691,15.1292,15.1691,1200.0
2006-04-07 15:15:00,15.2,15.21,15.15,15.2,4200.0,15.1591,15.1691,15.1092,15.1591,4200.0
2006-04-07 15:20:00,15.24,15.24,15.21,15.21,13300.0,15.199,15.199,15.1691,15.1691,13300.0
2006-04-07 15:25:00,15.21,15.21,15.2,15.2,1200.0,15.1691,15.1691,15.1591,15.1591,1200.0
2006-04-07 15:30:00,15.21,15.24,15.21,15.24,1300.0,15.1691,15.199,15.1691,15.199,1300.0
2006-04-07 15:35:00,15.24,15.24,15.22,15.23,2700.0,15.199,15.199,15.1791,15.189,2700.0
2006-04-07 15:40:00,15.23,15.23,15.2,15.21,1000.0,15.189,15.189,15.1591,15.1691,1000.0
2006-04-07 15:45:00,15.2,15.21,15.2,15.2,600.0,15.1591,15.1691,15.1591,15.1591,600.0
2006-04-07 15:50:00,15.2,15.2,15.19,15.19,4300.0,15.1591,15.1591,15.1491,15.1491,4300.0
2006-04-07 15:55:00,15.19,15.19,15.11,15.12,10400.0,15.1491,15.1491,15.0694,15.0793,10400.0
2006-04-10 09:30:00,15.06,15.14,15.04,15.14,6400.0,15.0195,15.0993,14.9995,15.0993,6400.0
2006-04-10 09:35:00,15.2,15.23,15.09,15.16,2700.0,15.1591,15.189,15.0494,15.1192,2700.0
2006-04-10 09:40:00,15.15,15.16,15.04,15.04,2400.0,15.1092,15.1192,14.9995,14.9995,2400.0
2006-04-10 09:45:00,15.09,15.1,15.03,15.03,1400.0,15.0494,15.0594,14.9896,14.9896,1400.0
2006-04-10 09:50:00,15.05,15.06,14.65,14.82,23200.0,15.0095,15.0195,14.6106,14.7801,23200.0
2006-04-10 09:55:00,14.82,14.9,14.75,14.78,6900.0,14.7801,14.8599,14.7103,14.7402,6900.0
2006-04-10 10:00:00,14.79,14.8,14.64,14.66,16500.0,14.7502,14.7602,14.6006,14.6206,16500.0
2006-04-10 10:05:00,14.69,14.75,14.69,14.74,6400.0,14.6505,14.7103,14.6505,14.7003,6400.0
2006-04-10 10:10:00,14.74,14.85,14.73,14.85,16000.0,14.7003,14.81,14.6904,14.81,16000.0
2006-04-10 10:15:00,14.82,14.89,14.81,14.89,2900.0,14.7801,14.8499,14.7702,14.8499,2900.0
2006-04-10 10:20:00,14.9,14.9,14.83,14.86,3800.0,14.8599,14.8599,14.7901,14.82,3800.0
2006-04-10 10:25:00,14.85,14.85,14.75,14.77,1600.0,14.81,14.81,14.7103,14.7303,1600.0
2006-04-10 10:30:00,14.75,14.84,14.75,14.83,1100.0,14.7103,14.8001,14.7103,14.7901,1100.0
2006-04-10 10:35:00,14.83,14.84,14.77,14.78,2600.0,14.7901,14.8001,14.7303,14.7402,2600.0
2006-04-10 10:40:00,14.79,14.82,14.79,14.81,1100.0,14.7502,14.7801,14.7502,14.7702,1100.0
2006-04-10 10:45:00,14.8,14.8,14.74,14.79,2100.0,14.7602,14.7602,14.7003,14.7502,2100.0
2006-04-10 10:50:00,14.79,14.79,14.77,14.78,900.0,14.7502,14.7502,14.7303,14.7402,900.0
2006-04-10 10:55:00,14.77,14.77,14.76,14.76,500.0,14.7303,14.7303,14.7203,14.7203,500.0
2006-04-10 11:00:00,14.76,14.79,14.76,14.77,1300.0,14.7203,14.7502,14.7203,14.7303,1300.0
2006-04-10 11:05:00,14.76,14.76,14.75,14.75,400.0,14.7203,14.7203,14.7103,14.7103,400.0
2006-04-10 11:10:00,14.76,14.76,14.76,14.76,600.0,14.7203,14.7203,14.7203,14.7203,600.0
2006-04-10 11:15:00,14.75,14.76,14.75,14.75,3400.0,14.7103,14.7203,14.7103,14.7103,3400.0
2006-04-10 11:20:00,14.76,14.76,14.74,14.74,1500.0,14.7203,14.7203,14.7003,14.7003,1500.0
2006-04-10 11:25:00,14.74,14.75,14.7,14.73,5700.0,14.7003,14.7103,14.6605,14.6904,5700.0
2006-04-10 11:30:00,14.74,14.76,14.74,14.76,500.0,14.7003,14.7203,14.7003,14.7203,500.0
2006-04-10 11:35:00,14.76,14.77,14.76,14.77,1100.0,14.7203,14.7303,14.7203,14.7303,1100.0
2006-04-10 11:40:00,14.76,14.79,14.76,14.79,300.0,14.7203,14.7502,14.7203,14.7502,300.0
2006-04-10 11:45:00,14.79,14.8,14.76,14.79,1000.0,14.7502,14.7602,14.7203,14.7502,1000.0
2006-04-10 11:50:00,14.79,14.8,14.79,14.79,1100.0,14.7502,14.7602,14.7502,14.7502,1100.0
2006-04-10 11:55:00,14.79,14.8,14.79,14.8,300.0,14.7502,14.7602,14.7502,14.7602,300.0
2006-04-10 12:00:00,14.8,14.87,14.79,14.83,3900.0,14.7602,14.83,14.7502,14.7901,3900.0
2006-04-10 12:05:00,14.83,14.86,14.81,14.82,3600.0,14.7901,14.82,14.7702,14.7801,3600.0
2006-04-10 12:10:00,14.8,14.85,14.78,14.85,4800.0,14.7602,14.81,14.7402,14.81,4800.0
2006-04-10 12:15:00,14.8,14.81,14.74,14.76,4800.0,14.7602,14.7702,14.7003,14.7203,4800.0
2006-04-10 12:20:00,14.76,14.78,14.75,14.78,3700.0,14.7203,14.7402,14.7103,14.7402,3700.0
2006-04-10 12:25:00,14.75,14.77,14.74,14.75,6600.0,14.7103,14.7303,14.7003,14.7103,6600.0
2006-04-10 12:30:00,14.75,14.76,14.75,14.75,15500.0,14.7103,14.7203,14.7103,14.7103,15500.0
2006-04-10 12:35:00,14.77,14.77,14.75,14.75,37600.0,14.7303,14.7303,14.7103,14.7103,37600.0
2006-04-10 12:40:00,14.74,14.75,14.68,14.68,11200.0,14.7003,14.7103,14.6405,14.6405,11200.0
2006-04-10 12:45:00,14.68,14.7,14.68,14.69,4600.0,14.6405,14.6605,14.6405,14.6505,4600.0
2006-04-10 12:50:00,14.68,14.69,14.63,14.63,19000.0,14.6405,14.6505,14.5906,14.5906,19000.0
2006-04-10 12:55:00,14.62,14.64,14.6,14.61,12400.0,14.5807,14.6006,14.5607,14.5707,12400.0
2006-04-10 13:00:00,14.63,14.68,14.63,14.67,4400.0,14.5906,14.6405,14.5906,14.6305,4400.0
2006-04-10 13:05:00,14.67,14.68,14.6,14.62,8900.0,14.6305,14.6405,14.5607,14.5807,8900.0
2006-04-10 13:10:00,14.64,14.64,14.61,14.62,4200.0,14.6006,14.6006,14.5707,14.5807,4200.0
2006-04-10 13:15:00,14.64,14.66,14.63,14.66,1600.0,14.6006,14.6206,14.5906,14.6206,1600.0
2006-04-10 13:20:00,14.65,14.67,14.65,14.67,800.0,14.6106,14.6305,14.6106,14.6305,800.0
2006-04-10 13:25:00,14.68,14.68,14.67,14.68,800.0,14.6405,14.6405,14.6305,14.6405,800.0
2006-04-10 13:30:00,14.67,14.68,14.66,14.66,2700.0,14.6305,14.6405,14.6206,14.6206,2700.0
2006-04-10 13:35:00,14.66,14.66,14.62,14.63,4500.0,14.6206,14.6206,14.5807,14.5906,4500.0
2006-04-10 13:40:00,14.63,14.65,14.61,14.61,2500.0,14.5906,14.6106,14.5707,14.5707,2500.0
2006-04-10 13:45:00,14.61,14.62,14.61,14.62,1500.0,14.5707,14.5807,14.5707,14.5807,1500.0
2006-04-10 13:50:00,14.62,14.65,14.62,14.65,1700.0,14.5807,14.6106,14.5807,14.6106,1700.0
2006-04-10 13:55:00,14.64,14.73,14.61,14.73,8800.0,14.6006,14.6904,14.5707,14.6904,8800.0
2006-04-10 14:00:00,14.69,14.69,14.64,14.66,13400.0,14.6505,14.6505,14.6006,14.6206,13400.0
2006-04-10 14:05:00,14.66,14.68,14.66,14.68,1800.0,14.6206,14.6405,14.6206,14.6405,1800.0
2006-04-10 14:10:00,14.68,14.7,14.68,14.68,3300.0,14.6405,14.6605,14.6405,14.6405,3300.0
2006-04-10 14:15:00,14.67,14.69,14.67,14.67,8900.0,14.6305,14.6505,14.6305,14.6305,8900.0
2006-04-10 14:20:00,14.66,14.7,14.66,14.7,17900.0,14.6206,14.6605,14.6206,14.6605,17900.0
2006-04-10 14:25:00,14.7,14.72,14.66,14.69,22400.0,14.6605,14.6804,14.6206,14.6505,22400.0
2006-04-10 14:30:00,14.68,14.72,14.68,14.72,7600.0,14.6405,14.6804,14.6405,14.6804,7600.0
2006-04-10 14:35:00,14.71,14.72,14.69,14.69,1200.0,14.6704,14.6804,14.6505,14.6505,1200.0
2006-04-10 14:40:00,14.7,14.7,14.69,14.7,5600.0,14.6605,14.6605,14.6505,14.6605,5600.0
2006-04-10 14:45:00,14.69,14.7,14.69,14.7,1400.0,14.6505,14.6605,14.6505,14.6605,1400.0
2006-04-10 14:50:00,14.69,14.69,14.66,14.66,2400.0,14.6505,14.6505,14.6206,14.6206,2400.0
2006-04-10 14:55:00,14.69,14.69,14.64,14.65,5800.0,14.6505,14.6505,14.6006,14.6106,5800.0
2006-04-10 15:00:00,14.65,14.68,14.65,14.65,3000.0,14.6106,14.6405,14.6106,14.6106,3000.0
2006-04-10 15:05:00,14.65,14.65,14.61,14.63,1700.0,14.6106,14.6106,14.5707,14.5906,1700.0
2006-04-10 15:10:00,14.63,14.67,14.62,14.63,7200.0,14.5906,14.6305,14.5807,14.5906,7200.0
2006-04-10 15:15:00,14.62,14.62,14.6,14.6,1800.0,14.5807,14.5807,14.5607,14.5607,1800.0
2006-04-10 15:20:00,14.61,14.61,14.57,14.6,8900.0,14.5707,14.5707,14.5308,14.5607,8900.0
2006-04-10 15:25:00,14.61,14.61,14.55,14.55,5400.0,14.5707,14.5707,14.5109,14.5109,5400.0
2006-04-10 15:30:00,14.55,14.55,14.53,14.53,1500.0,14.5109,14.5109,14.4909,14.4909,1500.0
2006-04-10 15:35:00,14.52,14.58,14.51,14.57,5900.0,14.4809,14.5408,14.471,14.5308,5900.0
2006-04-10 15:40:00,14.58,14.6,14.57,14.59,11300.0,14.5408,14.5607,14.5308,14.5507,11300.0
2006-04-10 15:45:00,14.59,14.59,14.55,14.55,6100.0,14.5507,14.5507,14.5109,14.5109,6100.0
2006-04-10 15:50:00,14.54,14.55,14.5,14.55,17400.0,14.5009,14.5109,14.461,14.5109,17400.0
2006-04-10 15:55:00,14.53,14.55,14.37,14.43,95500.0,14.4909,14.5109,14.3313,14.3912,95500.0
2006-04-11 09:30:00,14.48,14.6,14.4,14.57,13900.0,14.441,14.5607,14.3613,14.5308,13900.0
2006-04-11 09:35:00,14.59,14.79,14.55,14.7,6500.0,14.5507,14.7502,14.5109,14.6605,6500.0
2006-04-11 09:40:00,14.63,14.79,14.63,14.78,5900.0,14.5906,14.7502,14.5906,14.7402,5900.0
2006-04-11 09:45:00,14.77,14.77,14.61,14.61,2700.0,14.7303,14.7303,14.5707,14.5707,2700.0
2006-04-11 09:50:00,14.61,14.69,14.61,14.69,2800.0,14.5707,14.6505,14.5707,14.6505,2800.0
2006-04-11 09:55:00,14.7,14.72,14.69,14.72,1300.0,14.6605,14.6804,14.6505,14.6804,1300.0
2006-04-11 10:00:00,14.7,14.71,14.55,14.55,2800.0,14.6605,14.6704,14.5109,14.5109,2800.0
2006-04-11 10:05:00,14.61,14.66,14.55,14.65,5000.0,14.5707,14.6206,14.5109,14.6106,5000.0
2006-04-11 10:10:00,14.66,14.76,14.66,14.75,2900.0,14.6206,14.7203,14.6206,14.7103,2900.0
2006-04-11 10:15:00,14.75,14.75,14.59,14.59,5500.0,14.7103,14.7103,14.5507,14.5507,5500.0
2006-04-11 10:20:00,14.59,14.63,14.55,14.55,1700.0,14.5507,14.5906,14.5109,14.5109,1700.0
2006-04-11 10:25:00,14.55,14.55,14.54,14.54,1500.0,14.5109,14.5109,14.5009,14.5009,1500.0
2006-04-11 10:30:00,14.52,14.52,14.47,14.49,3900.0,14.4809,14.4809,14.4311,14.451,3900.0
2006-04-11 10:35:00,14.49,14.49,14.4,14.4,2000.0,14.451,14.451,14.3613,14.3613,2000.0
2006-04-11 10:40:00,14.43,14.43,14.36,14.37,2400.0,14.3912,14.3912,14.3214,14.3313,2400.0
2006-04-11 10:45:00,14.38,14.39,14.26,14.32,10300.0,14.3413,14.3513,14.2216,14.2815,10300.0
2006-04-11 10:50:00,14.32,14.34,14.31,14.33,500.0,14.2815,14.3014,14.2715,14.2914,500.0
2006-04-11 10:55:00,14.33,14.35,14.32,14.33,1600.0,14.2914,14.3114,14.2815,14.2914,1600.0
2006-04-11 11:00:00,14.32,14.38,14.32,14.38,1900.0,14.2815,14.3413,14.2815,14.3413,1900.0
2006-04-11 11:05:00,14.37,14.37,14.3,14.31,1000.0,14.3313,14.3313,14.2615,14.2715,1000.0
2006-04-11 11:10:00,14.32,14.32,14.25,14.26,2600.0,14.2815,14.2815,14.2117,14.2216,2600.0
2006-04-11 11:15:00,14.26,14.27,14.24,14.27,1000.0,14.2216,14.2316,14.2017,14.2316,1000.0
2006-04-11 11:20:00,14.27,14.32,14.25,14.27,2800.0,14.2316,14.2815,14.2117,14.2316,2800.0
2006-04-11 11:25:00,14.3,14.31,14.28,14.29,2700.0,14.2615,14.2715,14.2416,14.2516,2700.0
2006-04-11 11:30:00,14.26,14.3,14.26,14.3,2300.0,14.2216,14.2615,14.2216,14.2615,2300.0
2006-04-11 11:35:00,14.29,14.3,14.25,14.28,3800.0,14.2516,14.2615,14.2117,14.2416,3800.0
2006-04-11 11:40:00,14.27,14.28,14.27,14.27,1400.0,14.2316,14.2416,14.2316,14.2316,1400.0
2006-04-11 11:45:00,14.27,14.29,14.26,14.29,1000.0,14.2316,14.2516,14.2216,14.2516,1000.0
2006-04-11 11:50:00,14.3,14.3,14.28,14.28,600.0,14.2615,14.2615,14.2416,14.2416,600.0
2006-04-11 11:55:00,14.28,14.31,14.28,14.3,700.0,14.2416,14.2715,14.2416,14.2615,700.0
2006-04-11 12:00:00,14.3,14.3,14.25,14.26,5300.0,14.2615,14.2615,14.2117,14.2216,5300.0
2006-04-11 12:05:00,14.26,14.26,14.14,14.14,6600.0,14.2216,14.2216,14.102,14.102,6600.0
2006-04-11 12:10:00,14.14,14.22,14.08,14.22,8900.0,14.102,14.1817,14.0421,14.1817,8900.0
2006-04-11 12:15:00,14.22,14.23,14.1,14.1,8900.0,14.1817,14.1917,14.0621,14.0621,8900.0
2006-04-11 12:20:00,14.1,14.11,14.04,14.04,5400.0,14.0621,14.072,14.0022,14.0022,5400.0
2006-04-11 12:25:00,14.05,14.15,13.85,14.13,33300.0,14.0122,14.1119,13.8127,14.092,33300.0
2006-04-11 12:30:00,14.13,14.13,14.05,14.09,5800.0,14.092,14.092,14.0122,14.0521,5800.0
2006-04-11 12:35:00,14.1,14.2,14.09,14.2,7100.0,14.0621,14.1618,14.0521,14.1618,7100.0
2006-04-11 12:40:00,14.19,14.25,14.19,14.23,5100.0,14.1518,14.2117,14.1518,14.1917,5100.0
2006-04-11 12:45:00,14.24,14.28,14.24,14.26,4100.0,14.2017,14.2416,14.2017,14.2216,4100.0
2006-04-11 12:50:00,14.26,14.26,14.21,14.22,1800.0,14.2216,14.2216,14.1718,14.1817,1800.0
2006-04-11 12:55:00,14.21,14.21,14.19,14.19,400.0,14.1718,14.1718,14.1518,14.1518,400.0
2006-04-11 13:00:00,14.2,14.2,14.1,14.13,4100.0,14.1618,14.1618,14.0621,14.092,4100.0
2006-04-11 13:05:00,14.1,14.1,14.08,14.08,3500.0,14.0621,14.0621,14.0421,14.0421,3500.0
2006-04-11 13:10:00,14.08,14.1,14.07,14.07,2100.0,14.0421,14.0621,14.0321,14.0321,2100.0
2006-04-11 13:15:00,14.08,14.11,14.07,14.1,7900.0,14.0421,14.072,14.0321,14.0621,7900.0
2006-04-11 13:20:00,14.13,14.15,14.13,14.15,1200.0,14.092,14.1119,14.092,14.1119,1200.0
2006-04-11 13:25:00,14.19,14.23,14.15,14.15,3600.0,14.1518,14.1917,14.1119,14.1119,3600.0
2006-04-11 13:30:00,14.15,14.15,14.13,14.14,1700.0,14.1119,14.1119,14.092,14.102,1700.0
2006-04-11 13:35:00,14.12,14.12,14.09,14.09,7400.0,14.082,14.082,14.0521,14.0521,7400.0
2006-04-11 13:40:00,14.1,14.2,14.1,14.2,4000.0,14.0621,14.1618,14.0621,14.1618,4000.0
2006-04-11 13:45:00,14.21,14.24,14.12,14.12,4800.0,14.1718,14.2017,14.082,14.082,4800.0
2006-04-11 13:50:00,14.14,14.16,14.13,14.16,1400.0,14.102,14.1219,14.092,14.1219,1400.0
2006-04-11 13:55:00,14.14,14.14,14.11,14.11,1400.0,14.102,14.102,14.072,14.072,1400.0
2006-04-11 14:00:00,14.11,14.11,14.09,14.09,1400.0,14.072,14.072,14.0521,14.0521,1400.0
2006-04-11 14:05:00,14.09,14.11,14.09,14.1,2700.0,14.0521,14.072,14.0521,14.0621,2700.0
2006-04-11 14:10:00,14.1,14.1,14.08,14.09,1700.0,14.0621,14.0621,14.0421,14.0521,1700.0
2006-04-11 14:15:00,14.08,14.08,13.87,13.96,8200.0,14.0421,14.0421,13.8327,13.9224,8200.0
2006-04-11 14:20:00,13.97,14.0,13.95,13.95,2100.0,13.9324,13.9623,13.9125,13.9125,2100.0
2006-04-11 14:25:00,13.95,13.97,13.94,13.97,6500.0,13.9125,13.9324,13.9025,13.9324,6500.0
2006-04-11 14:30:00,14.01,14.05,13.99,14.05,5700.0,13.9723,14.0122,13.9524,14.0122,5700.0
2006-04-11 14:35:00,14.07,14.07,14.04,14.05,1000.0,14.0321,14.0321,14.0022,14.0122,1000.0
2006-04-11 14:40:00,14.1,14.16,14.1,14.15,3000.0,14.0621,14.1219,14.0621,14.1119,3000.0
2006-04-11 14:45:00,14.12,14.13,14.0,14.0,2700.0,14.082,14.092,13.9623,13.9623,2700.0
2006-04-11 14:50:00,13.99,14.02,13.97,13.98,5500.0,13.9524,13.9823,13.9324,13.9424,5500.0
2006-04-11 14:55:00,13.98,13.98,13.89,13.9,8400.0,13.9424,13.9424,13.8526,13.8626,8400.0
2006-04-11 15:00:00,13.94,13.97,13.93,13.95,1600.0,13.9025,13.9324,13.8925,13.9125,1600.0
2006-04-11 15:05:00,13.94,13.94,13.89,13.9,2900.0,13.9025,13.9025,13.8526,13.8626,2900.0
2006-04-11 15:10:00,13.9,13.94,13.9,13.92,4000.0,13.8626,13.9025,13.8626,13.8826,4000.0
2006-04-11 15:15:00,13.93,13.93,13.84,13.84,6400.0,13.8925,13.8925,13.8028,13.8028,6400.0
2006-04-11 15:20:00,13.83,13.88,13.83,13.85,8100.0,13.7928,13.8427,13.7928,13.8127,8100.0
2006-04-11 15:25:00,13.85,13.87,13.85,13.87,3300.0,13.8127,13.8327,13.8127,13.8327,3300.0
2006-04-11 15:30:00,13.87,13.92,13.86,13.87,9700.0,13.8327,13.8826,13.8227,13.8327,9700.0
2006-04-11 15:35:00,13.86,13.88,13.86,13.87,5900.0,13.8227,13.8427,13.8227,13.8327,5900.0
2006-04-11 15:40:00,13.89,13.97,13.88,13.97,7400.0,13.8526,13.9324,13.8427,13.9324,7400.0
2006-04-11 15:45:00,13.98,13.98,13.91,13.94,7600.0,13.9424,13.9424,13.8726,13.9025,7600.0
2006-04-11 15:50:00,13.95,13.96,13.95,13.95,11600.0,13.9125,13.9224,13.9125,13.9125,11600.0
2006-04-11 15:55:00,13.96,13.96,13.91,13.91,8200.0,13.9224,13.9224,13.8726,13.8726,8200.0
2006-04-12 09:30:00,13.97,14.0,13.86,13.92,4600.0,13.9324,13.9623,13.8227,13.8826,4600.0
2006-04-12 09:35:00,13.98,14.09,13.97,14.04,4900.0,13.9424,14.0521,13.9324,14.0022,4900.0
2006-04-12 09:40:00,14.04,14.1,14.03,14.1,2300.0,14.0022,14.0621,13.9923,14.0621,2300.0
2006-04-12 09:45:00,14.1,14.1,13.98,14.0,11500.0,14.0621,14.0621,13.9424,13.9623,11500.0
2006-04-12 09:50:00,14.05,14.09,13.99,14.04,6300.0,14.0122,14.0521,13.9524,14.0022,6300.0
2006-04-12 09:55:00,14.04,14.1,14.0,14.07,7500.0,14.0022,14.0621,13.9623,14.0321,7500.0
2006-04-12 10:00:00,14.08,14.21,14.08,14.14,3600.0,14.0421,14.1718,14.0421,14.102,3600.0
2006-04-12 10:05:00,14.15,14.25,14.13,14.24,2500.0,14.1119,14.2117,14.092,14.2017,2500.0
2006-04-12 10:10:00,14.24,14.32,14.24,14.25,4100.0,14.2017,14.2815,14.2017,14.2117,4100.0
2006-04-12 10:15:00,14.27,14.29,14.22,14.23,1700.0,14.2316,14.2516,14.1817,14.1917,1700.0
2006-04-12 10:20:00,14.25,14.28,14.16,14.18,4500.0,14.2117,14.2416,14.1219,14.1419,4500.0
2006-04-12 10:25:00,14.18,14.35,14.17,14.29,11100.0,14.1419,14.3114,14.1319,14.2516,11100.0
2006-04-12 10:30:00,14.26,14.26,14.03,14.06,15500.0,14.2216,14.2216,13.9923,14.0222,15500.0
2006-04-12 10:35:00,14.06,14.13,14.03,14.08,18000.0,14.0222,14.092,13.9923,14.0421,18000.0
2006-04-12 10:40:00,14.09,14.11,14.03,14.07,9200.0,14.0521,14.072,13.9923,14.0321,9200.0
2006-04-12 10:45:00,14.07,14.07,13.91,13.92,17900.0,14.0321,14.0321,13.8726,13.8826,17900.0
2006-04-12 10:50:00,13.96,14.1,13.87,14.02,32600.0,13.9224,14.0621,13.8327,13.9823,32600.0
2006-04-12 10:55:00,13.99,14.01,13.87,13.92,14100.0,13.9524,13.9723,13.8327,13.8826,14100.0
2006-04-12 11:00:00,13.95,13.95,13.87,13.92,4200.0,13.9125,13.9125,13.8327,13.8826,4200.0
2006-04-12 11:05:00,13.93,13.93,13.89,13.89,3700.0,13.8925,13.8925,13.8526,13.8526,3700.0
2006-04-12 11:10:00,13.89,13.89,13.8,13.87,11700.0,13.8526,13.8526,13.7629,13.8327,11700.0
2006-04-12 11:15:00,13.89,13.89,13.83,13.83,6900.0,13.8526,13.8526,13.7928,13.7928,6900.0
2006-04-12 11:20:00,13.86,13.86,13.84,13.84,10300.0,13.8227,13.8227,13.8028,13.8028,10300.0
2006-04-12 11:25:00,13.86,13.86,13.77,13.8,40200.0,13.8227,13.8227,13.733,13.7629,40200.0
2006-04-12 11:30:00,13.79,13.86,13.76,13.86,26700.0,13.7529,13.8227,13.723,13.8227,26700.0
2006-04-12 11:35:00,13.86,13.86,13.78,13.78,18300.0,13.8227,13.8227,13.7429,13.7429,18300.0
2006-04-12 11:40:00,13.8,13.83,13.77,13.81,9900.0,13.7629,13.7928,13.733,13.7728,9900.0
2006-04-12 11:45:00,13.81,13.83,13.81,13.83,1000.0,13.7728,13.7928,13.7728,13.7928,1000.0
2006-04-12 11:50:00,13.85,13.85,13.8,13.84,3200.0,13.8127,13.8127,13.7629,13.8028,3200.0
2006-04-12 11:55:00,13.84,13.85,13.83,13.83,2500.0,13.8028,13.8127,13.7928,13.7928,2500.0
2006-04-12 12:00:00,13.84,13.85,13.78,13.81,4600.0,13.8028,13.8127,13.7429,13.7728,4600.0
2006-04-12 12:05:00,13.84,13.86,13.82,13.85,9300.0,13.8028,13.8227,13.7828,13.8127,9300.0
2006-04-12 12:10:00,13.88,13.93,13.85,13.93,3100.0,13.8427,13.8925,13.8127,13.8925,3100.0
2006-04-12 12:15:00,13.93,13.95,13.93,13.95,1300.0,13.8925,13.9125,13.8925,13.9125,1300.0
2006-04-12 12:20:00,13.95,13.95,13.93,13.94,5300.0,13.9125,13.9125,13.8925,13.9025,5300.0
2006-04-12 12:25:00,13.94,13.95,13.92,13.94,3100.0,13.9025,13.9125,13.8826,13.9025,3100.0
2006-04-12 12:30:00,13.94,13.95,13.93,13.94,1800.0,13.9025,13.9125,13.8925,13.9025,1800.0
2006-04-12 12:35:00,13.95,13.98,13.93,13.94,5200.0,13.9125,13.9424,13.8925,13.9025,5200.0
2006-04-12 12:40:00,13.95,13.96,13.93,13.94,3300.0,13.9125,13.9224,13.8925,13.9025,3300.0
2006-04-12 12:45:00,13.94,13.96,13.93,13.93,4000.0,13.9025,13.9224,13.8925,13.8925,4000.0
2006-04-12 12:50:00,13.94,14.0,13.93,13.99,2400.0,13.9025,13.9623,13.8925,13.9524,2400.0
2006-04-12 12:55:00,13.98,14.02,13.96,14.02,1800.0,13.9424,13.9823,13.9224,13.9823,1800.0
2006-04-12 13:00:00,14.02,14.05,14.01,14.02,4700.0,13.9823,14.0122,13.9723,13.9823,4700.0
2006-04-12 13:05:00,14.01,14.07,14.01,14.07,6900.0,13.9723,14.0321,13.9723,14.0321,6900.0
2006-04-12 13:10:00,14.08,14.09,14.08,14.08,3400.0,14.0421,14.0521,14.0421,14.0421,3400.0
2006-04-12 13:15:00,14.08,14.09,14.06,14.08,1900.0,14.0421,14.0521,14.0222,14.0421,1900.0
2006-04-12 13:20:00,14.08,14.09,14.07,14.08,6700.0,14.0421,14.0521,14.0321,14.0421,6700.0
2006-04-12 13:25:00,14.09,14.12,14.08,14.09,8100.0,14.0521,14.082,14.0421,14.0521,8100.0
2006-04-12 13:30:00,14.1,14.1,14.07,14.1,4700.0,14.0621,14.0621,14.0321,14.0621,4700.0
2006-04-12 13:35:00,14.08,14.08,14.07,14.07,1200.0,14.0421,14.0421,14.0321,14.0321,1200.0
2006-04-12 13:40:00,14.06,14.07,14.06,14.06,600.0,14.0222,14.0321,14.0222,14.0222,600.0
2006-04-12 13:45:00,14.06,14.07,14.02,14.03,4000.0,14.0222,14.0321,13.9823,13.9923,4000.0
2006-04-12 13:50:00,14.03,14.03,14.02,14.02,900.0,13.9923,13.9923,13.9823,13.9823,900.0
2006-04-12 13:55:00,14.02,14.03,14.01,14.01,1300.0,13.9823,13.9923,13.9723,13.9723,1300.0
2006-04-12 14:00:00,14.01,14.03,14.01,14.02,2700.0,13.9723,13.9923,13.9723,13.9823,2700.0
2006-04-12 14:05:00,14.02,14.02,13.98,13.98,2200.0,13.9823,13.9823,13.9424,13.9424,2200.0
2006-04-12 14:10:00,14.0,14.0,13.98,13.99,1700.0,13.9623,13.9623,13.9424,13.9524,1700.0
2006-04-12 14:15:00,13.98,14.01,13.97,14.0,4600.0,13.9424,13.9723,13.9324,13.9623,4600.0
2006-04-12 14:20:00,14.01,14.01,14.0,14.0,1600.0,13.9723,13.9723,13.9623,13.9623,1600.0
2006-04-12 14:25:00,14.0,14.02,13.97,13.97,8300.0,13.9623,13.9823,13.9324,13.9324,8300.0
2006-04-12 14:30:00,13.98,13.99,13.88,13.89,12100.0,13.9424,13.9524,13.8427,13.8526,12100.0
2006-04-12 14:35:00,13.91,13.91,13.86,13.87,7900.0,13.8726,13.8726,13.8227,13.8327,7900.0
2006-04-12 14:40:00,13.89,13.89,13.81,13.81,9800.0,13.8526,13.8526,13.7728,13.7728,9800.0
2006-04-12 14:45:00,13.84,13.86,13.83,13.84,4300.0,13.8028,13.8227,13.7928,13.8028,4300.0
2006-04-12 14:50:00,13.86,13.86,13.81,13.82,4100.0,13.8227,13.8227,13.7728,13.7828,4100.0
2006-04-12 14:55:00,13.83,13.83,13.81,13.81,1900.0,13.7928,13.7928,13.7728,13.7728,1900.0
2006-04-12 15:00:00,13.82,13.82,13.8,13.81,8900.0,13.7828,13.7828,13.7629,13.7728,8900.0
2006-04-12 15:05:00,13.82,13.88,13.8,13.84,12400.0,13.7828,13.8427,13.7629,13.8028,12400.0
2006-04-12 15:10:00,13.86,13.88,13.82,13.86,3000.0,13.8227,13.8427,13.7828,13.8227,3000.0
2006-04-12 15:15:00,13.87,13.87,13.84,13.86,5200.0,13.8327,13.8327,13.8028,13.8227,5200.0
2006-04-12 15:20:00,13.87,13.87,13.84,13.85,3100.0,13.8327,13.8327,13.8028,13.8127,3100.0
2006-04-12 15:25:00,13.85,13.86,13.85,13.85,5500.0,13.8127,13.8227,13.8127,13.8127,5500.0
2006-04-12 15:30:00,13.85,13.86,13.85,13.85,9000.0,13.8127,13.8227,13.8127,13.8127,9000.0
2006-04-12 15:35:00,13.86,13.89,13.85,13.88,3400.0,13.8227,13.8526,13.8127,13.8427,3400.0
2006-04-12 15:40:00,13.89,13.9,13.88,13.89,6000.0,13.8526,13.8626,13.8427,13.8526,6000.0
2006-04-12 15:45:00,13.93,13.93,13.88,13.88,9400.0,13.8925,13.8925,13.8427,13.8427,9400.0
2006-04-12 15:50:00,13.89,13.91,13.88,13.88,10100.0,13.8526,13.8726,13.8427,13.8427,10100.0
2006-04-12 15:55:00,13.89,13.9,13.85,13.89,17700.0,13.8526,13.8626,13.8127,13.8526,17700.0
2006-04-13 09:30:00,13.88,13.93,13.77,13.77,21500.0,13.8427,13.8925,13.733,13.733,21500.0
2006-04-13 09:35:00,13.8,13.84,13.77,13.83,2900.0,13.7629,13.8028,13.733,13.7928,2900.0
2006-04-13 09:40:00,13.83,13.84,13.82,13.83,4400.0,13.7928,13.8028,13.7828,13.7928,4400.0
2006-04-13 09:45:00,13.82,13.84,13.82,13.84,6900.0,13.7828,13.8028,13.7828,13.8028,6900.0
2006-04-13 09:50:00,13.83,13.9,13.83,13.9,4000.0,13.7928,13.8626,13.7928,13.8626,4000.0
2006-04-13 09:55:00,13.9,13.9,13.82,13.82,2700.0,13.8626,13.8626,13.7828,13.7828,2700.0
2006-04-13 10:00:00,13.84,13.91,13.84,13.88,6500.0,13.8028,13.8726,13.8028,13.8427,6500.0
2006-04-13 10:05:00,13.88,13.91,13.88,13.9,6000.0,13.8427,13.8726,13.8427,13.8626,6000.0
2006-04-13 10:10:00,13.9,13.93,13.86,13.87,6400.0,13.8626,13.8925,13.8227,13.8327,6400.0
2006-04-13 10:15:00,13.85,13.93,13.85,13.9,2700.0,13.8127,13.8925,13.8127,13.8626,2700.0
2006-04-13 10:20:00,13.92,13.94,13.87,13.93,6300.0,13.8826,13.9025,13.8327,13.8925,6300.0
2006-04-13 10:25:00,13.93,13.94,13.92,13.92,1600.0,13.8925,13.9025,13.8826,13.8826,1600.0
2006-04-13 10:30:00,13.93,13.95,13.9,13.9,4300.0,13.8925,13.9125,13.8626,13.8626,4300.0
2006-04-13 10:35:00,13.91,13.92,13.91,13.91,400.0,13.8726,13.8826,13.8726,13.8726,400.0
2006-04-13 10:40:00,13.91,13.95,13.87,13.87,10300.0,13.8726,13.9125,13.8327,13.8327,10300.0
2006-04-13 10:45:00,13.89,13.94,13.89,13.94,2200.0,13.8526,13.9025,13.8526,13.9025,2200.0
2006-04-13 10:50:00,13.95,13.95,13.92,13.92,11500.0,13.9125,13.9125,13.8826,13.8826,11500.0
2006-04-13 10:55:00,13.93,14.03,13.93,14.03,5700.0,13.8925,13.9923,13.8925,13.9923,5700.0
2006-04-13 11:00:00,14.0,14.0,13.94,13.98,4900.0,13.9623,13.9623,13.9025,13.9424,4900.0
2006-04-13 11:05:00,13.95,14.0,13.95,13.97,3500.0,13.9125,13.9623,13.9125,13.9324,3500.0
2006-04-13 11:10:00,13.98,14.04,13.98,14.03,8900.0,13.9424,14.0022,13.9424,13.9923,8900.0
2006-04-13 11:15:00,14.01,14.04,13.99,13.99,2800.0,13.9723,14.0022,13.9524,13.9524,2800.0
2006-04-13 11:20:00,14.02,14.03,13.99,13.99,1800.0,13.9823,13.9923,13.9524,13.9524,1800.0
2006-04-13 11:25:00,14.04,14.04,13.96,13.96,2400.0,14.0022,14.0022,13.9224,13.9224,2400.0
2006-04-13 11:30:00,13.97,14.01,13.95,14.0,800.0,13.9324,13.9723,13.9125,13.9623,800.0
2006-04-13 11:35:00,14.0,14.0,13.96,13.98,1300.0,13.9623,13.9623,13.9224,13.9424,1300.0
2006-04-13 11:40:00,13.96,13.98,13.96,13.97,4000.0,13.9224,13.9424,13.9224,13.9324,4000.0
2006-04-13 11:45:00,13.96,13.99,13.95,13.96,2300.0,13.9224,13.9524,13.9125,13.9224,2300.0
2006-04-13 11:50:00,13.96,14.03,13.95,14.02,3900.0,13.9224,13.9923,13.9125,13.9823,3900.0
2006-04-13 11:55:00,14.01,14.03,13.99,14.03,4200.0,13.9723,13.9923,13.9524,13.9923,4200.0
2006-04-13 12:00:00,14.01,14.06,13.97,14.03,5400.0,13.9723,14.0222,13.9324,13.9923,5400.0
2006-04-13 12:05:00,14.05,14.05,13.97,14.02,7100.0,14.0122,14.0122,13.9324,13.9823,7100.0
2006-04-13 12:10:00,14.01,14.05,14.01,14.01,5100.0,13.9723,14.0122,13.9723,13.9723,5100.0
2006-04-13 12:15:00,14.01,14.01,13.98,13.98,4000.0,13.9723,13.9723,13.9424,13.9424,4000.0
2006-04-13 12:20:00,13.97,14.01,13.97,14.01,4200.0,13.9324,13.9723,13.9324,13.9723,4200.0
2006-04-13 12:25:00,14.01,14.01,14.0,14.0,4800.0,13.9723,13.9723,13.9623,13.9623,4800.0
2006-04-13 12:30:00,14.0,14.04,13.98,14.03,13100.0,13.9623,14.0022,13.9424,13.9923,13100.0
2006-04-13 12:35:00,14.03,14.09,14.01,14.01,4400.0,13.9923,14.0521,13.9723,13.9723,4400.0
2006-04-13 12:40:00,14.03,14.06,14.02,14.06,2600.0,13.9923,14.0222,13.9823,14.0222,2600.0
2006-04-13 12:45:00,14.06,14.08,14.06,14.06,6200.0,14.0222,14.0421,14.0222,14.0222,6200.0
2006-04-13 12:50:00,14.06,14.07,14.01,14.02,1700.0,14.0222,14.0321,13.9723,13.9823,1700.0
2006-04-13 12:55:00,14.02,14.06,14.01,14.01,1800.0,13.9823,14.0222,13.9723,13.9723,1800.0
2006-04-13 13:00:00,14.01,14.03,14.01,14.02,2400.0,13.9723,13.9923,13.9723,13.9823,2400.0
2006-04-13 13:05:00,14.02,14.03,14.01,14.01,3100.0,13.9823,13.9923,13.9723,13.9723,3100.0
2006-04-13 13:10:00,14.01,14.02,14.0,14.01,3600.0,13.9723,13.9823,13.9623,13.9723,3600.0
2006-04-13 13:15:00,14.03,14.04,14.0,14.0,10400.0,13.9923,14.0022,13.9623,13.9623,10400.0
2006-04-13 13:20:00,13.98,13.99,13.96,13.98,1100.0,13.9424,13.9524,13.9224,13.9424,1100.0
2006-04-13 13:25:00,13.98,14.0,13.96,14.0,5100.0,13.9424,13.9623,13.9224,13.9623,5100.0
2006-04-13 13:30:00,14.0,14.09,13.99,14.08,11000.0,13.9623,14.0521,13.9524,14.0421,11000.0
2006-04-13 13:35:00,14.08,14.18,14.07,14.11,14500.0,14.0421,14.1419,14.0321,14.072,14500.0
2006-04-13 13:40:00,14.16,14.2,14.14,14.17,3200.0,14.1219,14.1618,14.102,14.1319,3200.0
2006-04-13 13:45:00,14.17,14.19,14.16,14.17,3100.0,14.1319,14.1518,14.1219,14.1319,3100.0
2006-04-13 13:50:00,14.17,14.42,14.17,14.41,14200.0,14.1319,14.3812,14.1319,14.3712,14200.0
2006-04-13 13:55:00,14.4,14.43,14.33,14.33,11700.0,14.3613,14.3912,14.2914,14.2914,11700.0
2006-04-13 14:00:00,14.34,14.34,14.33,14.34,2800.0,14.3014,14.3014,14.2914,14.3014,2800.0
2006-04-13 14:05:00,14.33,14.36,14.33,14.35,5100.0,14.2914,14.3214,14.2914,14.3114,5100.0
2006-04-13 14:10:00,14.35,14.35,14.33,14.34,3000.0,14.3114,14.3114,14.2914,14.3014,3000.0
2006-04-13 14:15:00,14.35,14.36,14.33,14.34,6800.0,14.3114,14.3214,14.2914,14.3014,6800.0
2006-04-13 14:20:00,14.33,14.33,14.3,14.3,1900.0,14.2914,14.2914,14.2615,14.2615,1900.0
2006-04-13 14:25:00,14.31,14.31,14.28,14.3,2000.0,14.2715,14.2715,14.2416,14.2615,2000.0
2006-04-13 14:30:00,14.31,14.31,14.25,14.26,2700.0,14.2715,14.2715,14.2117,14.2216,2700.0
2006-04-13 14:35:00,14.26,14.26,14.25,14.25,1600.0,14.2216,14.2216,14.2117,14.2117,1600.0
2006-04-13 14:40:00,14.26,14.26,14.21,14.21,5600.0,14.2216,14.2216,14.1718,14.1718,5600.0
2006-04-13 14:45:00,14.2,14.2,14.14,14.14,2300.0,14.1618,14.1618,14.102,14.102,2300.0
2006-04-13 14:50:00,14.13,14.16,14.13,14.16,6500.0,14.092,14.1219,14.092,14.1219,6500.0
2006-04-13 14:55:00,14.15,14.23,14.15,14.19,14000.0,14.1119,14.1917,14.1119,14.1518,14000.0
2006-04-13 15:00:00,14.23,14.24,14.22,14.24,2900.0,14.1917,14.2017,14.1817,14.2017,2900.0
2006-04-13 15:05:00,14.23,14.24,14.16,14.16,4200.0,14.1917,14.2017,14.1219,14.1219,4200.0
2006-04-13 15:10:00,14.15,14.17,14.13,14.15,3700.0,14.1119,14.1319,14.092,14.1119,3700.0
2006-04-13 15:15:00,14.14,14.15,14.1,14.12,2300.0,14.102,14.1119,14.0621,14.082,2300.0
2006-04-13 15:20:00,14.12,14.16,14.12,14.14,3200.0,14.082,14.1219,14.082,14.102,3200.0
2006-04-13 15:25:00,14.15,14.23,14.15,14.22,14500.0,14.1119,14.1917,14.1119,14.1817,14500.0
2006-04-13 15:30:00,14.22,14.24,14.17,14.24,6600.0,14.1817,14.2017,14.1319,14.2017,6600.0
2006-04-13 15:35:00,14.22,14.23,14.06,14.12,10800.0,14.1817,14.1917,14.0222,14.082,10800.0
2006-04-13 15:40:00,14.11,14.18,14.11,14.17,7200.0,14.072,14.1419,14.072,14.1319,7200.0
2006-04-13 15:45:00,14.19,14.28,14.19,14.28,8500.0,14.1518,14.2416,14.1518,14.2416,8500.0
2006-04-13 15:50:00,14.29,14.33,14.27,14.28,8300.0,14.2516,14.2914,14.2316,14.2416,8300.0
2006-04-13 15:55:00,14.28,14.3,14.19,14.21,10800.0,14.2416,14.2615,14.1518,14.1718,10800.0
2006-04-17 09:30:00,14.28,14.65,14.28,14.65,12400.0,14.2416,14.6106,14.2416,14.6106,12400.0
2006-04-17 09:35:00,14.68,14.85,14.63,14.72,10000.0,14.6405,14.81,14.5906,14.6804,10000.0
2006-04-17 09:40:00,14.73,14.74,14.7,14.7,6000.0,14.6904,14.7003,14.6605,14.6605,6000.0
2006-04-17 09:45:00,14.7,14.75,14.65,14.72,13200.0,14.6605,14.7103,14.6106,14.6804,13200.0
2006-04-17 09:50:00,14.67,14.74,14.65,14.65,5800.0,14.6305,14.7003,14.6106,14.6106,5800.0
2006-04-17 09:55:00,14.65,14.67,14.65,14.67,3300.0,14.6106,14.6305,14.6106,14.6305,3300.0
2006-04-17 10:00:00,14.66,14.71,14.66,14.71,2000.0,14.6206,14.6704,14.6206,14.6704,2000.0
2006-04-17 10:05:00,14.71,14.73,14.69,14.69,1100.0,14.6704,14.6904,14.6505,14.6505,1100.0
2006-04-17 10:10:00,14.73,14.83,14.7,14.83,13200.0,14.6904,14.7901,14.6605,14.7901,13200.0
2006-04-17 10:15:00,14.85,14.85,14.71,14.71,6800.0,14.81,14.81,14.6704,14.6704,6800.0
2006-04-17 10:20:00,14.72,14.76,14.65,14.75,7200.0,14.6804,14.7203,14.6106,14.7103,7200.0
2006-04-17 10:25:00,14.77,14.83,14.75,14.78,4600.0,14.7303,14.7901,14.7103,14.7402,4600.0
2006-04-17 10:30:00,14.75,14.76,14.75,14.75,3300.0,14.7103,14.7203,14.7103,14.7103,3300.0
2006-04-17 10:35:00,14.75,14.76,14.72,14.72,4600.0,14.7103,14.7203,14.6804,14.6804,4600.0
2006-04-17 10:40:00,14.74,14.74,14.7,14.71,2700.0,14.7003,14.7003,14.6605,14.6704,2700.0
2006-04-17 10:45:00,14.7,14.71,14.7,14.7,1200.0,14.6605,14.6704,14.6605,14.6605,1200.0
2006-04-17 10:50:00,14.7,14.73,14.7,14.73,1400.0,14.6605,14.6904,14.6605,14.6904,1400.0
2006-04-17 10:55:00,14.71,14.71,14.7,14.71,400.0,14.6704,14.6704,14.6605,14.6704,400.0
2006-04-17 11:00:00,14.71,14.71,14.7,14.71,2700.0,14.6704,14.6704,14.6605,14.6704,2700.0
2006-04-17 11:05:00,14.7,14.74,14.7,14.74,1800.0,14.6605,14.7003,14.6605,14.7003,1800.0
2006-04-17 11:10:00,14.75,14.77,14.74,14.75,7700.0,14.7103,14.7303,14.7003,14.7103,7700.0
2006-04-17 11:15:00,14.72,14.74,14.71,14.74,1200.0,14.6804,14.7003,14.6704,14.7003,1200.0
2006-04-17 11:20:00,14.73,14.73,14.7,14.73,2100.0,14.6904,14.6904,14.6605,14.6904,2100.0
2006-04-17 11:25:00,14.74,14.77,14.74,14.76,6000.0,14.7003,14.7303,14.7003,14.7203,6000.0
2006-04-17 11:30:00,14.77,14.78,14.75,14.76,1800.0,14.7303,14.7402,14.7103,14.7203,1800.0
2006-04-17 11:35:00,14.78,14.78,14.75,14.76,2400.0,14.7402,14.7402,14.7103,14.7203,2400.0
2006-04-17 11:40:00,14.75,14.79,14.75,14.78,1500.0,14.7103,14.7502,14.7103,14.7402,1500.0
2006-04-17 11:45:00,14.76,14.79,14.75,14.79,2100.0,14.7203,14.7502,14.7103,14.7502,2100.0
2006-04-17 11:50:00,14.78,14.78,14.75,14.76,900.0,14.7402,14.7402,14.7103,14.7203,900.0
2006-04-17 11:55:00,14.75,14.75,14.74,14.74,3400.0,14.7103,14.7103,14.7003,14.7003,3400.0
2006-04-17 12:00:00,14.75,14.75,14.74,14.75,2700.0,14.7103,14.7103,14.7003,14.7103,2700.0
2006-04-17 12:05:00,14.75,14.78,14.74,14.77,1200.0,14.7103,14.7402,14.7003,14.7303,1200.0
2006-04-17 12:10:00,14.75,14.75,14.75,14.75,200.0,14.7103,14.7103,14.7103,14.7103,200.0
2006-04-17 12:15:00,14.75,14.75,14.75,14.75,200.0,14.7103,14.7103,14.7103,14.7103,200.0
2006-04-17 12:20:00,14.76,14.76,14.71,14.71,3300.0,14.7203,14.7203,14.6704,14.6704,3300.0
2006-04-17 12:25:00,14.72,14.73,14.72,14.72,1500.0,14.6804,14.6904,14.6804,14.6804,1500.0
2006-04-17 12:30:00,14.72,14.72,14.7,14.7,2100.0,14.6804,14.6804,14.6605,14.6605,2100.0
2006-04-17 12:35:00,14.7,14.71,14.7,14.7,4700.0,14.6605,14.6704,14.6605,14.6605,4700.0
2006-04-17 12:40:00,14.7,14.7,14.69,14.69,1500.0,14.6605,14.6605,14.6505,14.6505,1500.0
2006-04-17 12:45:00,14.68,14.68,14.6,14.63,13500.0,14.6405,14.6405,14.5607,14.5906,13500.0
2006-04-17 12:50:00,14.61,14.61,14.61,14.61,4100.0,14.5707,14.5707,14.5707,14.5707,4100.0
2006-04-17 12:55:00,14.62,14.65,14.61,14.62,2500.0,14.5807,14.6106,14.5707,14.5807,2500.0
2006-04-17 13:00:00,14.61,14.62,14.6,14.6,1800.0,14.5707,14.5807,14.5607,14.5607,1800.0
2006-04-17 13:05:00,14.6,14.61,14.59,14.59,2300.0,14.5607,14.5707,14.5507,14.5507,2300.0
2006-04-17 13:10:00,14.56,14.58,14.55,14.58,4000.0,14.5208,14.5408,14.5109,14.5408,4000.0
2006-04-17 13:15:00,14.55,14.56,14.55,14.55,5600.0,14.5109,14.5208,14.5109,14.5109,5600.0
2006-04-17 13:20:00,14.55,14.56,14.51,14.53,3200.0,14.5109,14.5208,14.471,14.4909,3200.0
2006-04-17 13:25:00,14.51,14.52,14.51,14.51,2400.0,14.471,14.4809,14.471,14.471,2400.0
2006-04-17 13:30:00,14.51,14.53,14.5,14.5,4000.0,14.471,14.4909,14.461,14.461,4000.0
2006-04-17 13:35:00,14.5,14.51,14.5,14.5,4400.0,14.461,14.471,14.461,14.461,4400.0
2006-04-17 13:40:00,14.5,14.5,14.5,14.5,3200.0,14.461,14.461,14.461,14.461,3200.0
2006-04-17 13:45:00,14.5,14.5,14.36,14.36,12500.0,14.461,14.461,14.3214,14.3214,12500.0
2006-04-17 13:50:00,14.37,14.38,14.31,14.32,2400.0,14.3313,14.3413,14.2715,14.2815,2400.0
2006-04-17 13:55:00,14.32,14.44,14.32,14.32,6100.0,14.2815,14.4012,14.2815,14.2815,6100.0
2006-04-17 14:00:00,14.36,14.36,14.36,14.36,500.0,14.3214,14.3214,14.3214,14.3214,500.0
2006-04-17 14:05:00,14.35,14.35,14.35,14.35,500.0,14.3114,14.3114,14.3114,14.3114,500.0
2006-04-17 14:10:00,14.35,14.35,14.32,14.33,2900.0,14.3114,14.3114,14.2815,14.2914,2900.0
2006-04-17 14:15:00,14.33,14.33,14.32,14.33,1300.0,14.2914,14.2914,14.2815,14.2914,1300.0
2006-04-17 14:20:00,14.33,14.33,14.32,14.32,2100.0,14.2914,14.2914,14.2815,14.2815,2100.0
2006-04-17 14:25:00,14.33,14.33,14.25,14.26,4800.0,14.2914,14.2914,14.2117,14.2216,4800.0
2006-04-17 14:30:00,14.23,14.25,14.21,14.25,2100.0,14.1917,14.2117,14.1718,14.2117,2100.0
2006-04-17 14:35:00,14.26,14.28,14.24,14.26,6000.0,14.2216,14.2416,14.2017,14.2216,6000.0
2006-04-17 14:40:00,14.26,14.28,14.26,14.27,3800.0,14.2216,14.2416,14.2216,14.2316,3800.0
2006-04-17 14:45:00,14.27,14.29,14.27,14.28,4100.0,14.2316,14.2516,14.2316,14.2416,4100.0
2006-04-17 14:50:00,14.28,14.3,14.28,14.3,2300.0,14.2416,14.2615,14.2416,14.2615,2300.0
2006-04-17 14:55:00,14.31,14.36,14.31,14.36,1600.0,14.2715,14.3214,14.2715,14.3214,1600.0
2006-04-17 15:00:00,14.39,14.44,14.39,14.44,2700.0,14.3513,14.4012,14.3513,14.4012,2700.0
2006-04-17 15:05:00,14.43,14.47,14.43,14.46,1800.0,14.3912,14.4311,14.3912,14.4211,1800.0
2006-04-17 15:10:00,14.47,14.49,14.47,14.48,5700.0,14.4311,14.451,14.4311,14.441,5700.0
2006-04-17 15:15:00,14.48,14.53,14.46,14.51,18600.0,14.441,14.4909,14.4211,14.471,18600.0
2006-04-17 15:20:00,14.51,14.56,14.51,14.56,7600.0,14.471,14.5208,14.471,14.5208,7600.0
2006-04-17 15:25:00,14.58,14.64,14.58,14.58,10500.0,14.5408,14.6006,14.5408,14.5408,10500.0
2006-04-17 15:30:00,14.55,14.67,14.55,14.64,6700.0,14.5109,14.6305,14.5109,14.6006,6700.0
2006-04-17 15:35:00,14.64,14.65,14.61,14.64,7000.0,14.6006,14.6106,14.5707,14.6006,7000.0
2006-04-17 15:40:00,14.65,14.65,14.63,14.64,4400.0,14.6106,14.6106,14.5906,14.6006,4400.0
2006-04-17 15:45:00,14.64,14.64,14.59,14.59,7000.0,14.6006,14.6006,14.5507,14.5507,7000.0
2006-04-17 15:50:00,14.59,14.61,14.55,14.6,8300.0,14.5507,14.5707,14.5109,14.5607,8300.0
2006-04-17 15:55:00,14.6,14.6,14.58,14.6,5800.0,14.5607,14.5607,14.5408,14.5607,5800.0
2006-04-18 09:30:00,14.69,14.79,14.57,14.77,6400.0,14.6505,14.7502,14.5308,14.7303,6400.0
2006-04-18 09:35:00,14.77,14.87,14.76,14.86,3500.0,14.7303,14.83,14.7203,14.82,3500.0
2006-04-18 09:40:00,14.85,14.86,14.76,14.76,4500.0,14.81,14.82,14.7203,14.7203,4500.0
2006-04-18 09:45:00,14.76,14.76,14.76,14.76,1900.0,14.7203,14.7203,14.7203,14.7203,1900.0
2006-04-18 09:50:00,14.77,14.77,14.75,14.75,700.0,14.7303,14.7303,14.7103,14.7103,700.0
2006-04-18 09:55:00,14.75,14.82,14.75,14.75,4500.0,14.7103,14.7801,14.7103,14.7103,4500.0
2006-04-18 10:00:00,14.75,14.77,14.75,14.75,3500.0,14.7103,14.7303,14.7103,14.7103,3500.0
2006-04-18 10:05:00,14.75,14.76,14.75,14.75,4600.0,14.7103,14.7203,14.7103,14.7103,4600.0
2006-04-18 10:10:00,14.75,14.75,14.75,14.75,2000.0,14.7103,14.7103,14.7103,14.7103,2000.0
2006-04-18 10:15:00,14.75,14.76,14.75,14.75,500.0,14.7103,14.7203,14.7103,14.7103,500.0
2006-04-18 10:20:00,14.75,14.75,14.75,14.75,6500.0,14.7103,14.7103,14.7103,14.7103,6500.0
2006-04-18 10:25:00,14.75,14.76,14.75,14.75,2900.0,14.7103,14.7203,14.7103,14.7103,2900.0
2006-04-18 10:30:00,14.75,14.75,14.75,14.75,100.0,14.7103,14.7103,14.7103,14.7103,100.0
2006-04-18 10:35:00,14.75,14.8,14.75,14.8,2700.0,14.7103,14.7602,14.7103,14.7602,2700.0
2006-04-18 10:40:00,14.76,14.81,14.76,14.76,3800.0,14.7203,14.7702,14.7203,14.7203,3800.0
2006-04-18 10:45:00,14.76,14.77,14.76,14.76,2100.0,14.7203,14.7303,14.7203,14.7203,2100.0
2006-04-18 10:50:00,14.76,14.77,14.76,14.76,2700.0,14.7203,14.7303,14.7203,14.7203,2700.0
2006-04-18 10:55:00,14.76,14.76,14.75,14.76,2800.0,14.7203,14.7203,14.7103,14.7203,2800.0
2006-04-18 11:00:00,14.75,14.75,14.75,14.75,1700.0,14.7103,14.7103,14.7103,14.7103,1700.0
2006-04-18 11:05:00,14.75,14.82,14.75,14.77,6200.0,14.7103,14.7801,14.7103,14.7303,6200.0
2006-04-18 11:10:00,14.77,14.77,14.75,14.75,1600.0,14.7303,14.7303,14.7103,14.7103,1600.0
2006-04-18 11:15:00,14.75,14.8,14.75,14.8,4000.0,14.7103,14.7602,14.7103,14.7602,4000.0
2006-04-18 11:20:00,14.79,14.83,14.75,14.75,5400.0,14.7502,14.7901,14.7103,14.7103,5400.0
2006-04-18 11:25:00,14.75,14.78,14.75,14.77,900.0,14.7103,14.7402,14.7103,14.7303,900.0
2006-04-18 11:30:00,14.77,14.78,14.77,14.77,1900.0,14.7303,14.7402,14.7303,14.7303,1900.0
2006-04-18 11:35:00,14.78,14.83,14.77,14.78,2200.0,14.7402,14.7901,14.7303,14.7402,2200.0
2006-04-18 11:40:00,14.78,14.79,14.78,14.79,700.0,14.7402,14.7502,14.7402,14.7502,700.0
2006-04-18 11:45:00,14.77,14.85,14.77,14.85,3200.0,14.7303,14.81,14.7303,14.81,3200.0
2006-04-18 11:50:00,14.85,14.9,14.85,14.9,3600.0,14.81,14.8599,14.81,14.8599,3600.0
2006-04-18 11:55:00,14.89,14.92,14.85,14.88,3300.0,14.8499,14.8799,14.81,14.84,3300.0
2006-04-18 12:00:00,14.86,14.96,14.86,14.96,4300.0,14.82,14.9198,14.82,14.9198,4300.0
2006-04-18 12:05:00,14.92,15.01,14.92,14.96,5300.0,14.8799,14.9696,14.8799,14.9198,5300.0
2006-04-18 12:10:00,14.96,15.05,14.95,15.05,5300.0,14.9198,15.0095,14.9098,15.0095,5300.0
2006-04-18 12:15:00,15.01,15.04,14.95,14.95,2500.0,14.9696,14.9995,14.9098,14.9098,2500.0
2006-04-18 12:20:00,14.95,15.0,14.95,14.99,25900.0,14.9098,14.9596,14.9098,14.9497,25900.0
2006-04-18 12:25:00,14.99,15.03,14.95,15.03,3800.0,14.9497,14.9896,14.9098,14.9896,3800.0
2006-04-18 12:30:00,15.0,15.01,14.95,14.95,1900.0,14.9596,14.9696,14.9098,14.9098,1900.0
2006-04-18 12:35:00,14.97,15.05,14.96,15.04,3000.0,14.9297,15.0095,14.9198,14.9995,3000.0
2006-04-18 12:40:00,15.02,15.02,14.97,14.98,1500.0,14.9796,14.9796,14.9297,14.9397,1500.0
2006-04-18 12:45:00,14.98,15.0,14.97,15.0,1800.0,14.9397,14.9596,14.9297,14.9596,1800.0
2006-04-18 12:50:00,14.98,15.0,14.98,14.98,800.0,14.9397,14.9596,14.9397,14.9397,800.0
2006-04-18 12:55:00,15.0,15.01,14.98,15.01,4000.0,14.9596,14.9696,14.9397,14.9696,4000.0
2006-04-18 13:00:00,15.0,15.03,14.98,15.0,2200.0,14.9596,14.9896,14.9397,14.9596,2200.0
2006-04-18 13:05:00,14.98,15.0,14.98,14.98,700.0,14.9397,14.9596,14.9397,14.9397,700.0
2006-04-18 13:10:00,14.98,15.01,14.98,15.0,3200.0,14.9397,14.9696,14.9397,14.9596,3200.0
2006-04-18 13:15:00,14.99,14.99,14.98,14.98,500.0,14.9497,14.9497,14.9397,14.9397,500.0
2006-04-18 13:20:00,15.01,15.01,14.99,14.99,600.0,14.9696,14.9696,14.9497,14.9497,600.0
2006-04-18 13:25:00,15.0,15.0,14.98,14.98,300.0,14.9596,14.9596,14.9397,14.9397,300.0
2006-04-18 13:30:00,14.99,15.0,14.98,14.98,500.0,14.9497,14.9596,14.9397,14.9397,500.0
2006-04-18 13:35:00,14.99,15.01,14.98,14.99,1400.0,14.9497,14.9696,14.9397,14.9497,1400.0
2006-04-18 13:40:00,14.99,15.0,14.99,14.99,2800.0,14.9497,14.9596,14.9497,14.9497,2800.0
2006-04-18 13:45:00,14.99,14.99,14.99,14.99,1400.0,14.9497,14.9497,14.9497,14.9497,1400.0
2006-04-18 13:50:00,14.99,15.0,14.99,14.99,3300.0,14.9497,14.9596,14.9497,14.9497,3300.0
2006-04-18 13:55:00,14.99,15.0,14.98,14.98,3700.0,14.9497,14.9596,14.9397,14.9397,3700.0
2006-04-18 14:00:00,14.98,15.0,14.98,14.98,7600.0,14.9397,14.9596,14.9397,14.9397,7600.0
2006-04-18 14:05:00,14.99,15.0,14.98,15.0,2200.0,14.9497,14.9596,14.9397,14.9596,2200.0
2006-04-18 14:10:00,14.98,15.01,14.97,14.97,5300.0,14.9397,14.9696,14.9297,14.9297,5300.0
2006-04-18 14:15:00,14.97,14.98,14.96,14.96,2200.0,14.9297,14.9397,14.9198,14.9198,2200.0
2006-04-18 14:20:00,15.0,15.02,14.94,14.95,1500.0,14.9596,14.9796,14.8998,14.9098,1500.0
2006-04-18 14:25:00,14.96,15.01,14.94,14.98,2400.0,14.9198,14.9696,14.8998,14.9397,2400.0
2006-04-18 14:30:00,15.0,15.0,14.94,14.94,1200.0,14.9596,14.9596,14.8998,14.8998,1200.0
2006-04-18 14:35:00,14.96,15.01,14.94,14.99,3000.0,14.9198,14.9696,14.8998,14.9497,3000.0
2006-04-18 14:40:00,14.97,14.98,14.96,14.98,1700.0,14.9297,14.9397,14.9198,14.9397,1700.0
2006-04-18 14:45:00,14.98,15.02,14.95,15.0,4100.0,14.9397,14.9796,14.9098,14.9596,4100.0
2006-04-18 14:50:00,14.99,15.06,14.99,15.05,1500.0,14.9497,15.0195,14.9497,15.0095,1500.0
2006-04-18 14:55:00,15.05,15.07,15.02,15.02,2500.0,15.0095,15.0295,14.9796,14.9796,2500.0
2006-04-18 15:00:00,15.06,15.07,15.03,15.04,600.0,15.0195,15.0295,14.9896,14.9995,600.0
2006-04-18 15:05:00,15.03,15.08,15.03,15.07,2300.0,14.9896,15.0394,14.9896,15.0295,2300.0
2006-04-18 15:10:00,15.07,15.13,15.07,15.09,3000.0,15.0295,15.0893,15.0295,15.0494,3000.0
2006-04-18 15:15:00,15.1,15.25,15.1,15.25,9800.0,15.0594,15.209,15.0594,15.209,9800.0
2006-04-18 15:20:00,15.26,15.44,15.1,15.1,32900.0,15.2189,15.3985,15.0594,15.0594,32900.0
2006-04-18 15:25:00,15.08,15.12,15.02,15.02,8400.0,15.0394,15.0793,14.9796,14.9796,8400.0
2006-04-18 15:30:00,15.03,15.09,14.97,15.04,8700.0,14.9896,15.0494,14.9297,14.9995,8700.0
2006-04-18 15:35:00,15.04,15.08,14.98,15.02,9100.0,14.9995,15.0394,14.9397,14.9796,9100.0
2006-04-18 15:40:00,15.04,15.07,15.01,15.07,3600.0,14.9995,15.0295,14.9696,15.0295,3600.0
2006-04-18 15:45:00,15.06,15.12,15.04,15.1,9100.0,15.0195,15.0793,14.9995,15.0594,9100.0
2006-04-18 15:50:00,15.1,15.1,15.0,15.03,6400.0,15.0594,15.0594,14.9596,14.9896,6400.0
2006-04-18 15:55:00,15.03,15.15,15.03,15.14,16000.0,14.9896,15.1092,14.9896,15.0993,16000.0
2006-04-19 09:30:00,15.2,15.33,15.04,15.11,29100.0,15.1591,15.2888,14.9995,15.0694,29100.0
2006-04-19 09:35:00,15.11,15.15,15.1,15.1,20300.0,15.0694,15.1092,15.0594,15.0594,20300.0
2006-04-19 09:40:00,15.1,15.15,15.05,15.14,32300.0,15.0594,15.1092,15.0095,15.0993,32300.0
2006-04-19 09:45:00,15.16,15.16,15.11,15.13,11800.0,15.1192,15.1192,15.0694,15.0893,11800.0
2006-04-19 09:50:00,15.12,15.19,15.11,15.18,18000.0,15.0793,15.1491,15.0694,15.1392,18000.0
2006-04-19 09:55:00,15.18,15.2,15.16,15.18,7300.0,15.1392,15.1591,15.1192,15.1392,7300.0
2006-04-19 10:00:00,15.17,15.28,15.17,15.27,9400.0,15.1292,15.2389,15.1292,15.2289,9400.0
2006-04-19 10:05:00,15.28,15.28,15.19,15.2,5800.0,15.2389,15.2389,15.1491,15.1591,5800.0
2006-04-19 10:10:00,15.19,15.2,15.16,15.16,9700.0,15.1491,15.1591,15.1192,15.1192,9700.0
2006-04-19 10:15:00,15.14,15.14,15.1,15.11,6700.0,15.0993,15.0993,15.0594,15.0694,6700.0
2006-04-19 10:20:00,15.11,15.11,15.01,15.06,11200.0,15.0694,15.0694,14.9696,15.0195,11200.0
2006-04-19 10:25:00,15.06,15.06,15.06,15.06,8300.0,15.0195,15.0195,15.0195,15.0195,8300.0
2006-04-19 10:30:00,15.0,15.0,14.81,14.84,6900.0,14.9596,14.9596,14.7702,14.8001,6900.0
2006-04-19 10:35:00,14.85,14.93,14.82,14.89,7000.0,14.81,14.8898,14.7801,14.8499,7000.0
2006-04-19 10:40:00,14.91,14.95,14.89,14.93,5700.0,14.8699,14.9098,14.8499,14.8898,5700.0
2006-04-19 10:45:00,14.94,14.97,14.92,14.97,2500.0,14.8998,14.9297,14.8799,14.9297,2500.0
2006-04-19 10:50:00,14.91,14.93,14.91,14.91,4600.0,14.8699,14.8898,14.8699,14.8699,4600.0
2006-04-19 10:55:00,14.92,14.93,14.87,14.88,9800.0,14.8799,14.8898,14.83,14.84,9800.0
2006-04-19 11:00:00,14.92,14.99,14.91,14.96,7600.0,14.8799,14.9497,14.8699,14.9198,7600.0
2006-04-19 11:05:00,14.95,14.98,14.95,14.96,3200.0,14.9098,14.9397,14.9098,14.9198,3200.0
2006-04-19 11:10:00,14.97,15.0,14.87,14.89,4000.0,14.9297,14.9596,14.83,14.8499,4000.0
2006-04-19 11:15:00,14.88,14.89,14.85,14.86,4800.0,14.84,14.8499,14.81,14.82,4800.0
2006-04-19 11:20:00,14.86,14.96,14.85,14.96,10800.0,14.82,14.9198,14.81,14.9198,10800.0
2006-04-19 11:25:00,14.97,14.97,14.95,14.96,1500.0,14.9297,14.9297,14.9098,14.9198,1500.0
2006-04-19 11:30:00,14.95,14.96,14.94,14.95,3600.0,14.9098,14.9198,14.8998,14.9098,3600.0
2006-04-19 11:35:00,14.95,15.12,14.95,15.1,8500.0,14.9098,15.0793,14.9098,15.0594,8500.0
2006-04-19 11:40:00,15.11,15.18,15.07,15.09,5400.0,15.0694,15.1392,15.0295,15.0494,5400.0
2006-04-19 11:45:00,15.06,15.11,15.03,15.03,2200.0,15.0195,15.0694,14.9896,14.9896,2200.0
2006-04-19 11:50:00,15.02,15.02,14.95,14.95,2300.0,14.9796,14.9796,14.9098,14.9098,2300.0
2006-04-19 11:55:00,14.96,15.0,14.96,14.99,5000.0,14.9198,14.9596,14.9198,14.9497,5000.0
2006-04-19 12:00:00,15.0,15.06,15.0,15.03,2100.0,14.9596,15.0195,14.9596,14.9896,2100.0
2006-04-19 12:05:00,15.01,15.03,14.98,15.01,4600.0,14.9696,14.9896,14.9397,14.9696,4600.0
2006-04-19 12:10:00,15.0,15.04,15.0,15.04,2700.0,14.9596,14.9995,14.9596,14.9995,2700.0
2006-04-19 12:15:00,15.03,15.03,14.98,14.98,3100.0,14.9896,14.9896,14.9397,14.9397,3100.0
2006-04-19 12:20:00,14.99,14.99,14.98,14.99,2100.0,14.9497,14.9497,14.9397,14.9497,2100.0
2006-04-19 12:25:00,14.99,14.99,14.98,14.98,2100.0,14.9497,14.9497,14.9397,14.9397,2100.0
2006-04-19 12:30:00,14.98,14.99,14.98,14.99,3500.0,14.9397,14.9497,14.9397,14.9497,3500.0
2006-04-19 12:35:00,14.98,14.99,14.98,14.99,2300.0,14.9397,14.9497,14.9397,14.9497,2300.0
2006-04-19 12:40:00,14.98,14.98,14.95,14.95,2300.0,14.9397,14.9397,14.9098,14.9098,2300.0
2006-04-19 12:45:00,14.96,15.01,14.95,15.01,4000.0,14.9198,14.9696,14.9098,14.9696,4000.0
2006-04-19 12:50:00,14.98,15.05,14.97,14.97,4400.0,14.9397,15.0095,14.9297,14.9297,4400.0
2006-04-19 12:55:00,14.97,14.98,14.97,14.97,2700.0,14.9297,14.9397,14.9297,14.9297,2700.0
2006-04-19 13:00:00,14.98,14.99,14.97,14.98,1100.0,14.9397,14.9497,14.9297,14.9397,1100.0
2006-04-19 13:05:00,14.97,14.97,14.94,14.95,9700.0,14.9297,14.9297,14.8998,14.9098,9700.0
2006-04-19 13:10:00,14.95,15.05,14.95,15.05,10600.0,14.9098,15.0095,14.9098,15.0095,10600.0
2006-04-19 13:15:00,15.05,15.07,15.03,15.04,2500.0,15.0095,15.0295,14.9896,14.9995,2500.0
2006-04-19 13:20:00,15.04,15.05,15.03,15.04,1600.0,14.9995,15.0095,14.9896,14.9995,1600.0
2006-04-19 13:25:00,15.04,15.04,15.02,15.04,4500.0,14.9995,14.9995,14.9796,14.9995,4500.0
2006-04-19 13:30:00,15.03,15.04,15.02,15.04,2800.0,14.9896,14.9995,14.9796,14.9995,2800.0
2006-04-19 13:35:00,15.04,15.05,15.03,15.05,4500.0,14.9995,15.0095,14.9896,15.0095,4500.0
2006-04-19 13:40:00,15.05,15.06,15.05,15.05,1300.0,15.0095,15.0195,15.0095,15.0095,1300.0
2006-04-19 13:45:00,15.05,15.05,15.03,15.03,2700.0,15.0095,15.0095,14.9896,14.9896,2700.0
2006-04-19 13:50:00,15.03,15.06,15.02,15.06,5200.0,14.9896,15.0195,14.9796,15.0195,5200.0
2006-04-19 13:55:00,15.05,15.07,15.03,15.03,4000.0,15.0095,15.0295,14.9896,14.9896,4000.0
2006-04-19 14:00:00,15.03,15.03,14.97,14.97,3600.0,14.9896,14.9896,14.9297,14.9297,3600.0
2006-04-19 14:05:00,14.97,14.97,14.94,14.94,7800.0,14.9297,14.9297,14.8998,14.8998,7800.0
2006-04-19 14:10:00,14.94,14.95,14.89,14.89,4200.0,14.8998,14.9098,14.8499,14.8499,4200.0
2006-04-19 14:15:00,14.89,14.93,14.87,14.93,5800.0,14.8499,14.8898,14.83,14.8898,5800.0
2006-04-19 14:20:00,14.93,14.99,14.91,14.96,5200.0,14.8898,14.9497,14.8699,14.9198,5200.0
2006-04-19 14:25:00,14.96,14.98,14.96,14.96,3600.0,14.9198,14.9397,14.9198,14.9198,3600.0
2006-04-19 14:30:00,14.96,14.96,14.95,14.95,5000.0,14.9198,14.9198,14.9098,14.9098,5000.0
2006-04-19 14:35:00,14.95,14.95,14.95,14.95,1600.0,14.9098,14.9098,14.9098,14.9098,1600.0
2006-04-19 14:40:00,14.95,14.98,14.95,14.97,3800.0,14.9098,14.9397,14.9098,14.9297,3800.0
2006-04-19 14:45:00,14.98,15.06,14.96,15.0,4100.0,14.9397,15.0195,14.9198,14.9596,4100.0
2006-04-19 14:50:00,15.0,15.0,14.99,14.99,2200.0,14.9596,14.9596,14.9497,14.9497,2200.0
2006-04-19 14:55:00,15.0,15.01,14.99,15.0,3500.0,14.9596,14.9696,14.9497,14.9596,3500.0
2006-04-19 15:00:00,15.01,15.04,15.0,15.03,4300.0,14.9696,14.9995,14.9596,14.9896,4300.0
2006-04-19 15:05:00,15.04,15.04,15.03,15.03,2200.0,14.9995,14.9995,14.9896,14.9896,2200.0
2006-04-19 15:10:00,15.03,15.04,15.0,15.0,2900.0,14.9896,14.9995,14.9596,14.9596,2900.0
2006-04-19 15:15:00,15.01,15.03,15.0,15.02,12300.0,14.9696,14.9896,14.9596,14.9796,12300.0
2006-04-19 15:20:00,15.02,15.03,15.01,15.02,9200.0,14.9796,14.9896,14.9696,14.9796,9200.0
2006-04-19 15:25:00,15.02,15.04,15.0,15.03,13100.0,14.9796,14.9995,14.9596,14.9896,13100.0
2006-04-19 15:30:00,15.03,15.06,15.02,15.05,5800.0,14.9896,15.0195,14.9796,15.0095,5800.0
2006-04-19 15:35:00,15.05,15.07,15.04,15.06,6400.0,15.0095,15.0295,14.9995,15.0195,6400.0
2006-04-19 15:40:00,15.07,15.14,15.07,15.11,5000.0,15.0295,15.0993,15.0295,15.0694,5000.0
2006-04-19 15:45:00,15.11,15.15,15.08,15.11,6700.0,15.0694,15.1092,15.0394,15.0694,6700.0
2006-04-19 15:50:00,15.12,15.21,15.12,15.2,18000.0,15.0793,15.1691,15.0793,15.1591,18000.0
2006-04-19 15:55:00,15.2,15.28,15.15,15.25,29200.0,15.1591,15.2389,15.1092,15.209,29200.0
2006-04-20 09:30:00,15.23,15.31,15.23,15.24,5900.0,15.189,15.2688,15.189,15.199,5900.0
2006-04-20 09:35:00,15.24,15.25,15.03,15.03,7500.0,15.199,15.209,14.9896,14.9896,7500.0
2006-04-20 09:40:00,15.03,15.07,15.02,15.03,2400.0,14.9896,15.0295,14.9796,14.9896,2400.0
2006-04-20 09:45:00,14.99,14.99,14.95,14.95,500.0,14.9497,14.9497,14.9098,14.9098,500.0
2006-04-20 09:50:00,14.96,14.96,14.92,14.94,4300.0,14.9198,14.9198,14.8799,14.8998,4300.0
2006-04-20 09:55:00,14.93,15.13,14.93,15.13,4600.0,14.8898,15.0893,14.8898,15.0893,4600.0
2006-04-20 10:00:00,15.11,15.2,15.09,15.12,14200.0,15.0694,15.1591,15.0494,15.0793,14200.0
2006-04-20 10:05:00,15.17,15.17,15.09,15.09,1600.0,15.1292,15.1292,15.0494,15.0494,1600.0
2006-04-20 10:10:00,15.09,15.09,15.04,15.06,1900.0,15.0494,15.0494,14.9995,15.0195,1900.0
2006-04-20 10:15:00,15.09,15.16,15.07,15.1,3800.0,15.0494,15.1192,15.0295,15.0594,3800.0
2006-04-20 10:20:00,15.09,15.09,15.03,15.05,2600.0,15.0494,15.0494,14.9896,15.0095,2600.0
2006-04-20 10:25:00,15.05,15.07,15.05,15.05,2900.0,15.0095,15.0295,15.0095,15.0095,2900.0
2006-04-20 10:30:00,15.05,15.06,15.0,15.0,2500.0,15.0095,15.0195,14.9596,14.9596,2500.0
2006-04-20 10:35:00,15.02,15.02,14.98,14.98,3800.0,14.9796,14.9796,14.9397,14.9397,3800.0
2006-04-20 10:40:00,14.96,14.96,14.84,14.88,12600.0,14.9198,14.9198,14.8001,14.84,12600.0
2006-04-20 10:45:00,14.88,14.95,14.88,14.92,3500.0,14.84,14.9098,14.84,14.8799,3500.0
2006-04-20 10:50:00,14.92,14.92,14.84,14.84,2400.0,14.8799,14.8799,14.8001,14.8001,2400.0
2006-04-20 10:55:00,14.84,14.84,14.82,14.82,1600.0,14.8001,14.8001,14.7801,14.7801,1600.0
2006-04-20 11:00:00,14.82,14.84,14.82,14.84,3700.0,14.7801,14.8001,14.7801,14.8001,3700.0
2006-04-20 11:05:00,14.86,14.86,14.86,14.86,600.0,14.82,14.82,14.82,14.82,600.0
2006-04-20 11:10:00,14.88,14.88,14.75,14.75,4400.0,14.84,14.84,14.7103,14.7103,4400.0
2006-04-20 11:15:00,14.75,14.75,14.68,14.68,1800.0,14.7103,14.7103,14.6405,14.6405,1800.0
2006-04-20 11:20:00,14.69,14.73,14.69,14.72,2100.0,14.6505,14.6904,14.6505,14.6804,2100.0
2006-04-20 11:25:00,14.72,14.76,14.72,14.76,2100.0,14.6804,14.7203,14.6804,14.7203,2100.0
2006-04-20 11:30:00,14.77,14.84,14.77,14.83,2000.0,14.7303,14.8001,14.7303,14.7901,2000.0
2006-04-20 11:35:00,14.82,14.86,14.82,14.86,900.0,14.7801,14.82,14.7801,14.82,900.0
2006-04-20 11:40:00,14.86,14.88,14.84,14.85,2100.0,14.82,14.84,14.8001,14.81,2100.0
2006-04-20 11:45:00,14.87,14.87,14.84,14.85,1900.0,14.83,14.83,14.8001,14.81,1900.0
2006-04-20 11:50:00,14.85,14.85,14.84,14.85,1700.0,14.81,14.81,14.8001,14.81,1700.0
2006-04-20 11:55:00,14.84,14.84,14.84,14.84,1100.0,14.8001,14.8001,14.8001,14.8001,1100.0
2006-04-20 12:00:00,14.84,14.85,14.82,14.84,9200.0,14.8001,14.81,14.7801,14.8001,9200.0
2006-04-20 12:05:00,14.85,14.92,14.85,14.92,500.0,14.81,14.8799,14.81,14.8799,500.0
2006-04-20 12:10:00,14.87,14.88,14.86,14.88,1700.0,14.83,14.84,14.82,14.84,1700.0
2006-04-20 12:15:00,14.89,14.99,14.89,14.93,2500.0,14.8499,14.9497,14.8499,14.8898,2500.0
2006-04-20 12:20:00,14.92,14.96,14.91,14.96,1700.0,14.8799,14.9198,14.8699,14.9198,1700.0
2006-04-20 12:25:00,14.97,15.09,14.97,15.09,3400.0,14.9297,15.0494,14.9297,15.0494,3400.0
2006-04-20 12:30:00,15.1,15.14,15.1,15.11,2100.0,15.0594,15.0993,15.0594,15.0694,2100.0
2006-04-20 12:35:00,15.08,15.09,15.07,15.08,1100.0,15.0394,15.0494,15.0295,15.0394,1100.0
2006-04-20 12:40:00,15.08,15.11,15.06,15.11,3000.0,15.0394,15.0694,15.0195,15.0694,3000.0
2006-04-20 12:45:00,15.07,15.11,15.07,15.08,1400.0,15.0295,15.0694,15.0295,15.0394,1400.0
2006-04-20 12:50:00,15.12,15.14,15.12,15.12,1000.0,15.0793,15.0993,15.0793,15.0793,1000.0
2006-04-20 12:55:00,15.12,15.14,15.12,15.14,1200.0,15.0793,15.0993,15.0793,15.0993,1200.0
2006-04-20 13:00:00,15.14,15.16,15.12,15.16,2600.0,15.0993,15.1192,15.0793,15.1192,2600.0
2006-04-20 13:05:00,15.14,15.16,15.14,15.15,1000.0,15.0993,15.1192,15.0993,15.1092,1000.0
2006-04-20 13:10:00,15.16,15.17,15.13,15.13,3100.0,15.1192,15.1292,15.0893,15.0893,3100.0
2006-04-20 13:15:00,15.13,15.15,15.12,15.13,5400.0,15.0893,15.1092,15.0793,15.0893,5400.0
2006-04-20 13:20:00,15.17,15.17,15.06,15.06,2700.0,15.1292,15.1292,15.0195,15.0195,2700.0
2006-04-20 13:25:00,15.07,15.13,15.07,15.08,2200.0,15.0295,15.0893,15.0295,15.0394,2200.0
2006-04-20 13:30:00,15.07,15.08,15.06,15.06,1300.0,15.0295,15.0394,15.0195,15.0195,1300.0
2006-04-20 13:35:00,15.07,15.08,15.04,15.07,3700.0,15.0295,15.0394,14.9995,15.0295,3700.0
2006-04-20 13:40:00,15.07,15.08,15.06,15.06,600.0,15.0295,15.0394,15.0195,15.0195,600.0
2006-04-20 13:45:00,15.05,15.07,15.05,15.05,2500.0,15.0095,15.0295,15.0095,15.0095,2500.0
2006-04-20 13:50:00,15.07,15.08,15.06,15.06,900.0,15.0295,15.0394,15.0195,15.0195,900.0
2006-04-20 13:55:00,15.06,15.1,15.06,15.09,1700.0,15.0195,15.0594,15.0195,15.0494,1700.0
2006-04-20 14:00:00,15.1,15.1,15.09,15.1,700.0,15.0594,15.0594,15.0494,15.0594,700.0
2006-04-20 14:05:00,15.1,15.1,15.1,15.1,400.0,15.0594,15.0594,15.0594,15.0594,400.0
2006-04-20 14:10:00,15.09,15.13,15.09,15.09,2200.0,15.0494,15.0893,15.0494,15.0494,2200.0
2006-04-20 14:15:00,15.08,15.09,15.06,15.09,1600.0,15.0394,15.0494,15.0195,15.0494,1600.0
2006-04-20 14:20:00,15.08,15.19,15.06,15.14,6700.0,15.0394,15.1491,15.0195,15.0993,6700.0
2006-04-20 14:25:00,15.13,15.13,15.08,15.11,4700.0,15.0893,15.0893,15.0394,15.0694,4700.0
2006-04-20 14:30:00,15.11,15.12,15.11,15.12,1100.0,15.0694,15.0793,15.0694,15.0793,1100.0
2006-04-20 14:35:00,15.13,15.13,15.1,15.1,2100.0,15.0893,15.0893,15.0594,15.0594,2100.0
2006-04-20 14:40:00,15.09,15.12,15.08,15.08,3600.0,15.0494,15.0793,15.0394,15.0394,3600.0
2006-04-20 14:45:00,15.08,15.09,15.07,15.07,2300.0,15.0394,15.0494,15.0295,15.0295,2300.0
2006-04-20 14:50:00,15.08,15.08,15.07,15.08,1500.0,15.0394,15.0394,15.0295,15.0394,1500.0
2006-04-20 14:55:00,15.07,15.08,15.07,15.07,1200.0,15.0295,15.0394,15.0295,15.0295,1200.0
2006-04-20 15:00:00,15.08,15.08,15.06,15.08,1200.0,15.0394,15.0394,15.0195,15.0394,1200.0
2006-04-20 15:05:00,15.07,15.17,15.07,15.17,4000.0,15.0295,15.1292,15.0295,15.1292,4000.0
2006-04-20 15:10:00,15.16,15.16,15.14,15.15,2400.0,15.1192,15.1192,15.0993,15.1092,2400.0
2006-04-20 15:15:00,15.15,15.16,15.14,15.14,4200.0,15.1092,15.1192,15.0993,15.0993,4200.0
2006-04-20 15:20:00,15.14,15.17,15.13,15.17,5100.0,15.0993,15.1292,15.0893,15.1292,5100.0
2006-04-20 15:25:00,15.17,15.17,15.14,15.15,2100.0,15.1292,15.1292,15.0993,15.1092,2100.0
2006-04-20 15:30:00,15.14,15.2,15.09,15.09,14500.0,15.0993,15.1591,15.0494,15.0494,14500.0
2006-04-20 15:35:00,15.09,15.16,15.09,15.14,3400.0,15.0494,15.1192,15.0494,15.0993,3400.0
2006-04-20 15:40:00,15.14,15.17,15.14,15.17,3900.0,15.0993,15.1292,15.0993,15.1292,3900.0
2006-04-20 15:45:00,15.15,15.17,15.15,15.16,4400.0,15.1092,15.1292,15.1092,15.1192,4400.0
2006-04-20 15:50:00,15.15,15.17,15.05,15.17,15800.0,15.1092,15.1292,15.0095,15.1292,15800.0
2006-04-20 15:55:00,15.15,15.18,15.04,15.06,46500.0,15.1092,15.1392,14.9995,15.0195,46500.0
2006-04-21 09:30:00,15.21,15.21,14.9,14.97,34600.0,15.1691,15.1691,14.8599,14.9297,34600.0
2006-04-21 09:35:00,14.97,15.14,14.97,15.14,3300.0,14.9297,15.0993,14.9297,15.0993,3300.0
2006-04-21 09:40:00,15.09,15.12,14.97,15.0,4500.0,15.0494,15.0793,14.9297,14.9596,4500.0
2006-04-21 09:45:00,14.97,15.0,14.97,14.99,2600.0,14.9297,14.9596,14.9297,14.9497,2600.0
2006-04-21 09:50:00,14.98,15.03,14.98,15.02,3000.0,14.9397,14.9896,14.9397,14.9796,3000.0
2006-04-21 09:55:00,15.03,15.08,15.02,15.08,1700.0,14.9896,15.0394,14.9796,15.0394,1700.0
2006-04-21 10:00:00,15.02,15.03,14.98,15.03,1900.0,14.9796,14.9896,14.9397,14.9896,1900.0
2006-04-21 10:05:00,15.05,15.07,15.04,15.07,1300.0,15.0095,15.0295,14.9995,15.0295,1300.0
2006-04-21 10:10:00,15.07,15.08,15.04,15.05,2000.0,15.0295,15.0394,14.9995,15.0095,2000.0
2006-04-21 10:15:00,15.06,15.07,15.05,15.05,800.0,15.0195,15.0295,15.0095,15.0095,800.0
2006-04-21 10:20:00,15.01,15.01,14.97,15.0,900.0,14.9696,14.9696,14.9297,14.9596,900.0
2006-04-21 10:25:00,15.0,15.0,14.97,14.98,3100.0,14.9596,14.9596,14.9297,14.9397,3100.0
2006-04-21 10:30:00,14.97,14.98,14.91,14.91,8700.0,14.9297,14.9397,14.8699,14.8699,8700.0
2006-04-21 10:35:00,14.92,14.98,14.92,14.98,1700.0,14.8799,14.9397,14.8799,14.9397,1700.0
2006-04-21 10:40:00,14.99,15.05,14.99,15.05,2000.0,14.9497,15.0095,14.9497,15.0095,2000.0
2006-04-21 10:45:00,15.05,15.05,14.99,15.0,700.0,15.0095,15.0095,14.9497,14.9596,700.0
2006-04-21 10:50:00,15.0,15.01,15.0,15.01,600.0,14.9596,14.9696,14.9596,14.9696,600.0
2006-04-21 10:55:00,14.99,15.09,14.99,15.06,2500.0,14.9497,15.0494,14.9497,15.0195,2500.0
2006-04-21 11:00:00,15.08,15.09,15.06,15.06,800.0,15.0394,15.0494,15.0195,15.0195,800.0
2006-04-21 11:05:00,15.02,15.04,14.99,15.02,4000.0,14.9796,14.9995,14.9497,14.9796,4000.0
2006-04-21 11:10:00,15.03,15.03,14.99,15.03,2400.0,14.9896,14.9896,14.9497,14.9896,2400.0
2006-04-21 11:15:00,15.05,15.05,15.04,15.04,400.0,15.0095,15.0095,14.9995,14.9995,400.0
2006-04-21 11:20:00,15.02,15.03,15.0,15.0,600.0,14.9796,14.9896,14.9596,14.9596,600.0
2006-04-21 11:25:00,15.05,15.08,15.05,15.07,1600.0,15.0095,15.0394,15.0095,15.0295,1600.0
2006-04-21 11:30:00,15.06,15.06,15.05,15.05,300.0,15.0195,15.0195,15.0095,15.0095,300.0
2006-04-21 11:35:00,15.03,15.03,15.03,15.03,400.0,14.9896,14.9896,14.9896,14.9896,400.0
2006-04-21 11:40:00,15.03,15.03,15.01,15.01,600.0,14.9896,14.9896,14.9696,14.9696,600.0
2006-04-21 11:45:00,15.0,15.01,15.0,15.0,600.0,14.9596,14.9696,14.9596,14.9596,600.0
2006-04-21 11:50:00,15.0,15.06,15.0,15.02,1700.0,14.9596,15.0195,14.9596,14.9796,1700.0
2006-04-21 11:55:00,15.0,15.0,14.99,14.99,1600.0,14.9596,14.9596,14.9497,14.9497,1600.0
2006-04-21 12:00:00,15.0,15.0,14.99,14.99,2500.0,14.9596,14.9596,14.9497,14.9497,2500.0
2006-04-21 12:05:00,14.99,14.99,14.99,14.99,0.0,14.9497,14.9497,14.9497,14.9497,0.0
2006-04-21 12:10:00,14.99,14.99,14.99,14.99,400.0,14.9497,14.9497,14.9497,14.9497,400.0
2006-04-21 12:15:00,14.99,14.99,14.99,14.99,400.0,14.9497,14.9497,14.9497,14.9497,400.0
2006-04-21 12:20:00,15.0,15.0,14.99,14.99,500.0,14.9596,14.9596,14.9497,14.9497,500.0
2006-04-21 12:25:00,15.01,15.01,14.99,14.99,600.0,14.9696,14.9696,14.9497,14.9497,600.0
2006-04-21 12:30:00,14.99,15.0,14.99,15.0,500.0,14.9497,14.9596,14.9497,14.9596,500.0
2006-04-21 12:35:00,15.0,15.0,15.0,15.0,300.0,14.9596,14.9596,14.9596,14.9596,300.0
2006-04-21 12:40:00,15.02,15.02,14.99,15.0,400.0,14.9796,14.9796,14.9497,14.9596,400.0
2006-04-21 12:45:00,15.0,15.0,15.0,15.0,100.0,14.9596,14.9596,14.9596,14.9596,100.0
2006-04-21 12:50:00,15.0,15.0,15.0,15.0,1000.0,14.9596,14.9596,14.9596,14.9596,1000.0
2006-04-21 12:55:00,15.01,15.01,15.0,15.0,300.0,14.9696,14.9696,14.9596,14.9596,300.0
2006-04-21 13:00:00,15.0,15.0,15.0,15.0,100.0,14.9596,14.9596,14.9596,14.9596,100.0
2006-04-21 13:05:00,15.0,15.0,15.0,15.0,200.0,14.9596,14.9596,14.9596,14.9596,200.0
2006-04-21 13:10:00,15.02,15.05,15.01,15.01,1900.0,14.9796,15.0095,14.9696,14.9696,1900.0
2006-04-21 13:15:00,15.03,15.03,15.02,15.03,400.0,14.9896,14.9896,14.9796,14.9896,400.0
2006-04-21 13:20:00,15.03,15.07,15.03,15.03,2100.0,14.9896,15.0295,14.9896,14.9896,2100.0
2006-04-21 13:25:00,15.04,15.04,15.02,15.02,700.0,14.9995,14.9995,14.9796,14.9796,700.0
2006-04-21 13:30:00,15.02,15.03,15.02,15.03,200.0,14.9796,14.9896,14.9796,14.9896,200.0
2006-04-21 13:35:00,15.0,15.02,14.99,15.01,600.0,14.9596,14.9796,14.9497,14.9696,600.0
2006-04-21 13:40:00,15.0,15.07,15.0,15.02,2800.0,14.9596,15.0295,14.9596,14.9796,2800.0
2006-04-21 13:45:00,15.03,15.06,15.03,15.06,500.0,14.9896,15.0195,14.9896,15.0195,500.0
2006-04-21 13:50:00,15.05,15.05,15.05,15.05,100.0,15.0095,15.0095,15.0095,15.0095,100.0
2006-04-21 13:55:00,15.05,15.05,15.03,15.04,900.0,15.0095,15.0095,14.9896,14.9995,900.0
2006-04-21 14:00:00,15.04,15.04,14.99,15.0,300.0,14.9995,14.9995,14.9497,14.9596,300.0
2006-04-21 14:05:00,14.98,14.99,14.97,14.97,6200.0,14.9397,14.9497,14.9297,14.9297,6200.0
2006-04-21 14:10:00,14.97,14.98,14.94,14.98,3200.0,14.9297,14.9397,14.8998,14.9397,3200.0
2006-04-21 14:15:00,14.96,14.98,14.91,14.91,6000.0,14.9198,14.9397,14.8699,14.8699,6000.0
2006-04-21 14:20:00,14.91,14.92,14.9,14.92,2500.0,14.8699,14.8799,14.8599,14.8799,2500.0
2006-04-21 14:25:00,14.9,14.9,14.88,14.9,3100.0,14.8599,14.8599,14.84,14.8599,3100.0
2006-04-21 14:30:00,14.89,14.9,14.85,14.85,4200.0,14.8499,14.8599,14.81,14.81,4200.0
2006-04-21 14:35:00,14.85,14.85,14.83,14.85,4400.0,14.81,14.81,14.7901,14.81,4400.0
2006-04-21 14:40:00,14.85,14.85,14.83,14.83,3100.0,14.81,14.81,14.7901,14.7901,3100.0
2006-04-21 14:45:00,14.84,14.84,14.81,14.81,6200.0,14.8001,14.8001,14.7702,14.7702,6200.0
2006-04-21 14:50:00,14.83,14.83,14.8,14.8,2300.0,14.7901,14.7901,14.7602,14.7602,2300.0
2006-04-21 14:55:00,14.79,14.81,14.78,14.79,3300.0,14.7502,14.7702,14.7402,14.7502,3300.0
2006-04-21 15:00:00,14.8,14.8,14.78,14.79,1800.0,14.7602,14.7602,14.7402,14.7502,1800.0
2006-04-21 15:05:00,14.8,14.85,14.8,14.82,8800.0,14.7602,14.81,14.7602,14.7801,8800.0
2006-04-21 15:10:00,14.78,14.79,14.78,14.78,5200.0,14.7402,14.7502,14.7402,14.7402,5200.0
2006-04-21 15:15:00,14.78,14.79,14.78,14.79,5000.0,14.7402,14.7502,14.7402,14.7502,5000.0
2006-04-21 15:20:00,14.79,14.82,14.78,14.78,4700.0,14.7502,14.7801,14.7402,14.7402,4700.0
2006-04-21 15:25:00,14.78,14.78,14.76,14.76,3600.0,14.7402,14.7402,14.7203,14.7203,3600.0
2006-04-21 15:30:00,14.76,14.76,14.73,14.73,4500.0,14.7203,14.7203,14.6904,14.6904,4500.0
2006-04-21 15:35:00,14.73,14.74,14.73,14.74,3600.0,14.6904,14.7003,14.6904,14.7003,3600.0
2006-04-21 15:40:00,14.76,14.9,14.76,14.89,7600.0,14.7203,14.8599,14.7203,14.8499,7600.0
2006-04-21 15:45:00,14.89,14.99,14.87,14.99,8900.0,14.8499,14.9497,14.83,14.9497,8900.0
2006-04-21 15:50:00,14.99,15.0,14.98,14.98,5300.0,14.9497,14.9596,14.9397,14.9397,5300.0
2006-04-21 15:55:00,14.99,15.01,14.9,14.98,20600.0,14.9497,14.9696,14.8599,14.9397,20600.0
2006-04-24 09:30:00,15.3,15.33,15.15,15.31,33100.0,15.2588,15.2888,15.1092,15.2688,33100.0
2006-04-24 09:35:00,15.28,15.33,15.15,15.17,9000.0,15.2389,15.2888,15.1092,15.1292,9000.0
2006-04-24 09:40:00,15.15,15.16,15.08,15.09,3700.0,15.1092,15.1192,15.0394,15.0494,3700.0
2006-04-24 09:45:00,15.07,15.08,14.95,14.95,8300.0,15.0295,15.0394,14.9098,14.9098,8300.0
2006-04-24 09:50:00,14.99,15.02,14.95,15.01,10000.0,14.9497,14.9796,14.9098,14.9696,10000.0
2006-04-24 09:55:00,14.97,15.04,14.91,15.04,8800.0,14.9297,14.9995,14.8699,14.9995,8800.0
2006-04-24 10:00:00,14.98,15.0,14.8,14.83,4700.0,14.9397,14.9596,14.7602,14.7901,4700.0
2006-04-24 10:05:00,14.8,14.89,14.8,14.8,4800.0,14.7602,14.8499,14.7602,14.7602,4800.0
2006-04-24 10:10:00,14.8,14.91,14.77,14.77,8100.0,14.7602,14.8699,14.7303,14.7303,8100.0
2006-04-24 10:15:00,14.75,14.76,14.56,14.63,10300.0,14.7103,14.7203,14.5208,14.5906,10300.0
2006-04-24 10:20:00,14.68,14.69,14.48,14.66,18600.0,14.6405,14.6505,14.441,14.6206,18600.0
2006-04-24 10:25:00,14.67,14.7,14.6,14.62,4800.0,14.6305,14.6605,14.5607,14.5807,4800.0
2006-04-24 10:30:00,14.62,14.64,14.6,14.63,3100.0,14.5807,14.6006,14.5607,14.5906,3100.0
2006-04-24 10:35:00,14.62,14.66,14.56,14.63,6700.0,14.5807,14.6206,14.5208,14.5906,6700.0
2006-04-24 10:40:00,14.63,14.64,14.55,14.62,2500.0,14.5906,14.6006,14.5109,14.5807,2500.0
2006-04-24 10:45:00,14.61,14.69,14.6,14.61,30900.0,14.5707,14.6505,14.5607,14.5707,30900.0
2006-04-24 10:50:00,14.65,14.7,14.65,14.66,7600.0,14.6106,14.6605,14.6106,14.6206,7600.0
2006-04-24 10:55:00,14.67,14.69,14.65,14.69,4800.0,14.6305,14.6505,14.6106,14.6505,4800.0
2006-04-24 11:00:00,14.68,14.74,14.68,14.72,14200.0,14.6405,14.7003,14.6405,14.6804,14200.0
2006-04-24 11:05:00,14.72,14.91,14.72,14.87,7500.0,14.6804,14.8699,14.6804,14.83,7500.0
2006-04-24 11:10:00,14.87,14.87,14.84,14.86,4400.0,14.83,14.83,14.8001,14.82,4400.0
2006-04-24 11:15:00,14.85,14.85,14.75,14.75,2200.0,14.81,14.81,14.7103,14.7103,2200.0
2006-04-24 11:20:00,14.79,14.81,14.75,14.8,3000.0,14.7502,14.7702,14.7103,14.7602,3000.0
2006-04-24 11:25:00,14.79,14.81,14.78,14.81,1200.0,14.7502,14.7702,14.7402,14.7702,1200.0
2006-04-24 11:30:00,14.79,14.82,14.78,14.82,600.0,14.7502,14.7801,14.7402,14.7801,600.0
2006-04-24 11:35:00,14.81,14.85,14.81,14.84,1200.0,14.7702,14.81,14.7702,14.8001,1200.0
2006-04-24 11:40:00,14.83,14.85,14.82,14.84,600.0,14.7901,14.81,14.7801,14.8001,600.0
2006-04-24 11:45:00,14.84,14.84,14.81,14.81,1500.0,14.8001,14.8001,14.7702,14.7702,1500.0
2006-04-24 11:50:00,14.82,14.82,14.78,14.78,3600.0,14.7801,14.7801,14.7402,14.7402,3600.0
2006-04-24 11:55:00,14.77,14.8,14.77,14.8,900.0,14.7303,14.7602,14.7303,14.7602,900.0
2006-04-24 12:00:00,14.8,14.8,14.7,14.7,4200.0,14.7602,14.7602,14.6605,14.6605,4200.0
2006-04-24 12:05:00,14.75,14.77,14.74,14.77,1800.0,14.7103,14.7303,14.7003,14.7303,1800.0
2006-04-24 12:10:00,14.77,14.77,14.7,14.75,4300.0,14.7303,14.7303,14.6605,14.7103,4300.0
2006-04-24 12:15:00,14.76,14.76,14.74,14.74,4400.0,14.7203,14.7203,14.7003,14.7003,4400.0
2006-04-24 12:20:00,14.79,14.79,14.78,14.78,600.0,14.7502,14.7502,14.7402,14.7402,600.0
2006-04-24 12:25:00,14.76,14.76,14.7,14.73,1900.0,14.7203,14.7203,14.6605,14.6904,1900.0
2006-04-24 12:30:00,14.73,14.75,14.7,14.7,1900.0,14.6904,14.7103,14.6605,14.6605,1900.0
2006-04-24 12:35:00,14.69,14.72,14.69,14.7,3700.0,14.6505,14.6804,14.6505,14.6605,3700.0
2006-04-24 12:40:00,14.7,14.72,14.67,14.68,1400.0,14.6605,14.6804,14.6305,14.6405,1400.0
2006-04-24 12:45:00,14.69,14.7,14.68,14.69,400.0,14.6505,14.6605,14.6405,14.6505,400.0
2006-04-24 12:50:00,14.69,14.7,14.68,14.68,300.0,14.6505,14.6605,14.6405,14.6405,300.0
2006-04-24 12:55:00,14.68,14.7,14.67,14.68,2100.0,14.6405,14.6605,14.6305,14.6405,2100.0
2006-04-24 13:00:00,14.69,14.69,14.58,14.58,12300.0,14.6505,14.6505,14.5408,14.5408,12300.0
2006-04-24 13:05:00,14.63,14.63,14.61,14.61,2000.0,14.5906,14.5906,14.5707,14.5707,2000.0
2006-04-24 13:10:00,14.61,14.61,14.57,14.59,3000.0,14.5707,14.5707,14.5308,14.5507,3000.0
2006-04-24 13:15:00,14.59,14.59,14.56,14.57,1300.0,14.5507,14.5507,14.5208,14.5308,1300.0
2006-04-24 13:20:00,14.57,14.62,14.57,14.62,2500.0,14.5308,14.5807,14.5308,14.5807,2500.0
2006-04-24 13:25:00,14.61,14.64,14.61,14.63,1400.0,14.5707,14.6006,14.5707,14.5906,1400.0
2006-04-24 13:30:00,14.63,14.67,14.63,14.65,1700.0,14.5906,14.6305,14.5906,14.6106,1700.0
2006-04-24 13:35:00,14.68,14.69,14.67,14.68,1500.0,14.6405,14.6505,14.6305,14.6405,1500.0
2006-04-24 13:40:00,14.69,14.7,14.67,14.7,2000.0,14.6505,14.6605,14.6305,14.6605,2000.0
2006-04-24 13:45:00,14.69,14.71,14.69,14.7,1500.0,14.6505,14.6704,14.6505,14.6605,1500.0
2006-04-24 13:50:00,14.68,14.69,14.67,14.67,1700.0,14.6405,14.6505,14.6305,14.6305,1700.0
2006-04-24 13:55:00,14.66,14.66,14.62,14.62,1300.0,14.6206,14.6206,14.5807,14.5807,1300.0
2006-04-24 14:00:00,14.63,14.67,14.62,14.67,2400.0,14.5906,14.6305,14.5807,14.6305,2400.0
2006-04-24 14:05:00,14.68,14.68,14.64,14.64,2200.0,14.6405,14.6405,14.6006,14.6006,2200.0
2006-04-24 14:10:00,14.63,14.64,14.62,14.64,2700.0,14.5906,14.6006,14.5807,14.6006,2700.0
2006-04-24 14:15:00,14.64,14.64,14.62,14.62,900.0,14.6006,14.6006,14.5807,14.5807,900.0
2006-04-24 14:20:00,14.62,14.63,14.61,14.61,3200.0,14.5807,14.5906,14.5707,14.5707,3200.0
2006-04-24 14:25:00,14.61,14.62,14.56,14.56,4000.0,14.5707,14.5807,14.5208,14.5208,4000.0
2006-04-24 14:30:00,14.58,14.66,14.58,14.62,5300.0,14.5408,14.6206,14.5408,14.5807,5300.0
2006-04-24 14:35:00,14.62,14.62,14.59,14.59,3300.0,14.5807,14.5807,14.5507,14.5507,3300.0
2006-04-24 14:40:00,14.59,14.6,14.54,14.55,2800.0,14.5507,14.5607,14.5009,14.5109,2800.0
2006-04-24 14:45:00,14.54,14.55,14.45,14.5,19200.0,14.5009,14.5109,14.4111,14.461,19200.0
2006-04-24 14:50:00,14.51,14.55,14.5,14.54,6800.0,14.471,14.5109,14.461,14.5009,6800.0
2006-04-24 14:55:00,14.57,14.59,14.54,14.56,2200.0,14.5308,14.5507,14.5009,14.5208,2200.0
2006-04-24 15:00:00,14.56,14.59,14.56,14.59,1200.0,14.5208,14.5507,14.5208,14.5507,1200.0
2006-04-24 15:05:00,14.59,14.6,14.59,14.6,200.0,14.5507,14.5607,14.5507,14.5607,200.0
2006-04-24 15:10:00,14.59,14.59,14.56,14.58,2900.0,14.5507,14.5507,14.5208,14.5408,2900.0
2006-04-24 15:15:00,14.56,14.56,14.5,14.5,3800.0,14.5208,14.5208,14.461,14.461,3800.0
2006-04-24 15:20:00,14.52,14.54,14.52,14.53,1600.0,14.4809,14.5009,14.4809,14.4909,1600.0
2006-04-24 15:25:00,14.53,14.54,14.5,14.51,7400.0,14.4909,14.5009,14.461,14.471,7400.0
2006-04-24 15:30:00,14.51,14.51,14.47,14.49,1600.0,14.471,14.471,14.4311,14.451,1600.0
2006-04-24 15:35:00,14.5,14.58,14.48,14.55,5400.0,14.461,14.5408,14.441,14.5109,5400.0
2006-04-24 15:40:00,14.56,14.56,14.42,14.44,9300.0,14.5208,14.5208,14.3812,14.4012,9300.0
2006-04-24 15:45:00,14.46,14.53,14.44,14.52,7500.0,14.4211,14.4909,14.4012,14.4809,7500.0
2006-04-24 15:50:00,14.53,14.54,14.48,14.48,6200.0,14.4909,14.5009,14.441,14.441,6200.0
2006-04-24 15:55:00,14.49,14.52,14.46,14.49,7700.0,14.451,14.4809,14.4211,14.451,7700.0
2006-04-25 09:30:00,14.56,14.58,14.48,14.48,1900.0,14.5208,14.5408,14.441,14.441,1900.0
2006-04-25 09:35:00,14.43,14.43,14.25,14.35,4700.0,14.3912,14.3912,14.2117,14.3114,4700.0
2006-04-25 09:40:00,14.33,14.33,14.24,14.25,3400.0,14.2914,14.2914,14.2017,14.2117,3400.0
2006-04-25 09:45:00,14.26,14.33,14.26,14.33,1500.0,14.2216,14.2914,14.2216,14.2914,1500.0
2006-04-25 09:50:00,14.32,14.32,14.24,14.3,5200.0,14.2815,14.2815,14.2017,14.2615,5200.0
2006-04-25 09:55:00,14.31,14.32,14.28,14.31,7200.0,14.2715,14.2815,14.2416,14.2715,7200.0
2006-04-25 10:00:00,14.28,14.32,14.26,14.26,5400.0,14.2416,14.2815,14.2216,14.2216,5400.0
2006-04-25 10:05:00,14.26,14.3,14.26,14.3,1800.0,14.2216,14.2615,14.2216,14.2615,1800.0
2006-04-25 10:10:00,14.29,14.43,14.29,14.43,6200.0,14.2516,14.3912,14.2516,14.3912,6200.0
2006-04-25 10:15:00,14.39,14.44,14.38,14.44,1600.0,14.3513,14.4012,14.3413,14.4012,1600.0
2006-04-25 10:20:00,14.43,14.45,14.4,14.4,1700.0,14.3912,14.4111,14.3613,14.3613,1700.0
2006-04-25 10:25:00,14.35,14.36,14.2,14.2,4900.0,14.3114,14.3214,14.1618,14.1618,4900.0
2006-04-25 10:30:00,14.2,14.23,14.18,14.2,3900.0,14.1618,14.1917,14.1419,14.1618,3900.0
2006-04-25 10:35:00,14.22,14.24,14.21,14.24,2200.0,14.1817,14.2017,14.1718,14.2017,2200.0
2006-04-25 10:40:00,14.22,14.22,14.19,14.19,1400.0,14.1817,14.1817,14.1518,14.1518,1400.0
2006-04-25 10:45:00,14.18,14.31,14.17,14.31,5400.0,14.1419,14.2715,14.1319,14.2715,5400.0
2006-04-25 10:50:00,14.32,14.32,14.3,14.3,500.0,14.2815,14.2815,14.2615,14.2615,500.0
2006-04-25 10:55:00,14.32,14.32,14.23,14.23,2600.0,14.2815,14.2815,14.1917,14.1917,2600.0
2006-04-25 11:00:00,14.23,14.24,14.23,14.24,1600.0,14.1917,14.2017,14.1917,14.2017,1600.0
2006-04-25 11:05:00,14.24,14.25,14.23,14.23,2600.0,14.2017,14.2117,14.1917,14.1917,2600.0
2006-04-25 11:10:00,14.23,14.25,14.22,14.22,1700.0,14.1917,14.2117,14.1817,14.1817,1700.0
2006-04-25 11:15:00,14.21,14.21,14.2,14.2,1300.0,14.1718,14.1718,14.1618,14.1618,1300.0
2006-04-25 11:20:00,14.2,14.21,14.2,14.21,1000.0,14.1618,14.1718,14.1618,14.1718,1000.0
2006-04-25 11:25:00,14.22,14.22,14.2,14.2,4100.0,14.1817,14.1817,14.1618,14.1618,4100.0
2006-04-25 11:30:00,14.21,14.21,14.18,14.19,1700.0,14.1718,14.1718,14.1419,14.1518,1700.0
2006-04-25 11:35:00,14.19,14.19,14.12,14.13,2200.0,14.1518,14.1518,14.082,14.092,2200.0
2006-04-25 11:40:00,14.13,14.13,14.03,14.05,10900.0,14.092,14.092,13.9923,14.0122,10900.0
2006-04-25 11:45:00,14.05,14.14,14.05,14.05,2900.0,14.0122,14.102,14.0122,14.0122,2900.0
2006-04-25 11:50:00,14.04,14.07,14.04,14.06,3500.0,14.0022,14.0321,14.0022,14.0222,3500.0
2006-04-25 11:55:00,14.05,14.06,14.05,14.05,2200.0,14.0122,14.0222,14.0122,14.0122,2200.0
2006-04-25 12:00:00,14.05,14.05,14.04,14.04,1000.0,14.0122,14.0122,14.0022,14.0022,1000.0
2006-04-25 12:05:00,14.04,14.07,14.03,14.03,3100.0,14.0022,14.0321,13.9923,13.9923,3100.0
2006-04-25 12:10:00,14.02,14.05,14.02,14.04,1100.0,13.9823,14.0122,13.9823,14.0022,1100.0
2006-04-25 12:15:00,14.03,14.04,14.03,14.04,1200.0,13.9923,14.0022,13.9923,14.0022,1200.0
2006-04-25 12:20:00,14.04,14.04,14.02,14.02,2400.0,14.0022,14.0022,13.9823,13.9823,2400.0
2006-04-25 12:25:00,14.02,14.05,14.02,14.05,2600.0,13.9823,14.0122,13.9823,14.0122,2600.0
2006-04-25 12:30:00,14.05,14.05,14.04,14.04,1500.0,14.0122,14.0122,14.0022,14.0022,1500.0
2006-04-25 12:35:00,14.05,14.06,14.05,14.06,1500.0,14.0122,14.0222,14.0122,14.0222,1500.0
2006-04-25 12:40:00,14.05,14.06,14.05,14.05,1400.0,14.0122,14.0222,14.0122,14.0122,1400.0
2006-04-25 12:45:00,14.06,14.08,14.06,14.08,2100.0,14.0222,14.0421,14.0222,14.0421,2100.0
2006-04-25 12:50:00,14.09,14.1,14.09,14.09,700.0,14.0521,14.0621,14.0521,14.0521,700.0
2006-04-25 12:55:00,14.09,14.09,14.07,14.09,2500.0,14.0521,14.0521,14.0321,14.0521,2500.0
2006-04-25 13:00:00,14.06,14.06,14.0,14.03,4600.0,14.0222,14.0222,13.9623,13.9923,4600.0
2006-04-25 13:05:00,14.02,14.02,14.0,14.01,3100.0,13.9823,13.9823,13.9623,13.9723,3100.0
2006-04-25 13:10:00,14.0,14.01,13.96,13.97,3500.0,13.9623,13.9723,13.9224,13.9324,3500.0
2006-04-25 13:15:00,13.97,13.97,13.95,13.95,5200.0,13.9324,13.9324,13.9125,13.9125,5200.0
2006-04-25 13:20:00,13.96,13.96,13.95,13.96,3000.0,13.9224,13.9224,13.9125,13.9224,3000.0
2006-04-25 13:25:00,13.95,13.96,13.91,13.91,4300.0,13.9125,13.9224,13.8726,13.8726,4300.0
2006-04-25 13:30:00,13.91,13.94,13.9,13.94,3500.0,13.8726,13.9025,13.8626,13.9025,3500.0
2006-04-25 13:35:00,13.93,13.94,13.93,13.94,2800.0,13.8925,13.9025,13.8925,13.9025,2800.0
2006-04-25 13:40:00,13.94,13.94,13.92,13.93,3500.0,13.9025,13.9025,13.8826,13.8925,3500.0
2006-04-25 13:45:00,13.92,13.95,13.92,13.94,1400.0,13.8826,13.9125,13.8826,13.9025,1400.0
2006-04-25 13:50:00,13.93,13.95,13.93,13.95,2900.0,13.8925,13.9125,13.8925,13.9125,2900.0
2006-04-25 13:55:00,13.95,13.95,13.94,13.95,2700.0,13.9125,13.9125,13.9025,13.9125,2700.0
2006-04-25 14:00:00,13.95,13.95,13.93,13.93,2200.0,13.9125,13.9125,13.8925,13.8925,2200.0
2006-04-25 14:05:00,13.93,13.95,13.9,13.95,12500.0,13.8925,13.9125,13.8626,13.9125,12500.0
2006-04-25 14:10:00,13.94,14.0,13.93,14.0,8600.0,13.9025,13.9623,13.8925,13.9623,8600.0
2006-04-25 14:15:00,13.99,14.0,13.99,13.99,1200.0,13.9524,13.9623,13.9524,13.9524,1200.0
2006-04-25 14:20:00,13.99,14.0,13.97,13.98,2000.0,13.9524,13.9623,13.9324,13.9424,2000.0
2006-04-25 14:25:00,13.98,14.02,13.98,14.01,3700.0,13.9424,13.9823,13.9424,13.9723,3700.0
2006-04-25 14:30:00,14.0,14.01,13.98,13.99,700.0,13.9623,13.9723,13.9424,13.9524,700.0
2006-04-25 14:35:00,13.97,13.99,13.95,13.95,1200.0,13.9324,13.9524,13.9125,13.9125,1200.0
2006-04-25 14:40:00,13.95,13.95,13.93,13.94,1700.0,13.9125,13.9125,13.8925,13.9025,1700.0
2006-04-25 14:45:00,13.94,13.99,13.93,13.99,4600.0,13.9025,13.9524,13.8925,13.9524,4600.0
2006-04-25 14:50:00,13.97,13.98,13.92,13.96,1500.0,13.9324,13.9424,13.8826,13.9224,1500.0
2006-04-25 14:55:00,13.94,13.95,13.92,13.93,2800.0,13.9025,13.9125,13.8826,13.8925,2800.0
2006-04-25 15:00:00,13.93,13.96,13.93,13.96,2800.0,13.8925,13.9224,13.8925,13.9224,2800.0
2006-04-25 15:05:00,13.94,13.96,13.9,13.9,5100.0,13.9025,13.9224,13.8626,13.8626,5100.0
2006-04-25 15:10:00,13.9,13.91,13.85,13.87,6700.0,13.8626,13.8726,13.8127,13.8327,6700.0
2006-04-25 15:15:00,13.86,13.86,13.85,13.86,5900.0,13.8227,13.8227,13.8127,13.8227,5900.0
2006-04-25 15:20:00,13.85,13.89,13.85,13.85,12300.0,13.8127,13.8526,13.8127,13.8127,12300.0
2006-04-25 15:25:00,13.85,13.91,13.85,13.91,3800.0,13.8127,13.8726,13.8127,13.8726,3800.0
2006-04-25 15:30:00,13.91,13.91,13.86,13.88,8100.0,13.8726,13.8726,13.8227,13.8427,8100.0
2006-04-25 15:35:00,13.9,13.99,13.88,13.92,9100.0,13.8626,13.9524,13.8427,13.8826,9100.0
2006-04-25 15:40:00,13.92,13.92,13.91,13.91,1500.0,13.8826,13.8826,13.8726,13.8726,1500.0
2006-04-25 15:45:00,13.9,13.92,13.9,13.92,6000.0,13.8626,13.8826,13.8626,13.8826,6000.0
2006-04-25 15:50:00,13.91,13.92,13.87,13.88,8800.0,13.8726,13.8826,13.8327,13.8427,8800.0
2006-04-25 15:55:00,13.88,13.99,13.87,13.98,6400.0,13.8427,13.9524,13.8327,13.9424,6400.0
2006-04-26 09:30:00,14.05,14.05,13.85,13.97,5600.0,14.0122,14.0122,13.8127,13.9324,5600.0
2006-04-26 09:35:00,13.99,14.0,13.98,14.0,500.0,13.9524,13.9623,13.9424,13.9623,500.0
2006-04-26 09:40:00,14.0,14.0,13.98,13.99,800.0,13.9623,13.9623,13.9424,13.9524,800.0
2006-04-26 09:45:00,13.98,13.98,13.96,13.96,700.0,13.9424,13.9424,13.9224,13.9224,700.0
2006-04-26 09:50:00,13.95,13.96,13.94,13.94,2600.0,13.9125,13.9224,13.9025,13.9025,2600.0
2006-04-26 09:55:00,13.95,13.95,13.92,13.94,1200.0,13.9125,13.9125,13.8826,13.9025,1200.0
2006-04-26 10:00:00,13.94,13.94,13.9,13.94,2200.0,13.9025,13.9025,13.8626,13.9025,2200.0
2006-04-26 10:05:00,13.94,14.0,13.94,14.0,4500.0,13.9025,13.9623,13.9025,13.9623,4500.0
2006-04-26 10:10:00,14.0,14.0,13.98,14.0,3900.0,13.9623,13.9623,13.9424,13.9623,3900.0
2006-04-26 10:15:00,14.0,14.0,13.98,13.98,2200.0,13.9623,13.9623,13.9424,13.9424,2200.0
2006-04-26 10:20:00,13.99,14.0,13.99,14.0,3700.0,13.9524,13.9623,13.9524,13.9623,3700.0
2006-04-26 10:25:00,14.07,14.17,14.06,14.17,2700.0,14.0321,14.1319,14.0222,14.1319,2700.0
2006-04-26 10:30:00,14.17,14.2,14.17,14.2,1500.0,14.1319,14.1618,14.1319,14.1618,1500.0
2006-04-26 10:35:00,14.21,14.21,14.14,14.15,3000.0,14.1718,14.1718,14.102,14.1119,3000.0
2006-04-26 10:40:00,14.15,14.22,14.15,14.22,1600.0,14.1119,14.1817,14.1119,14.1817,1600.0
2006-04-26 10:45:00,14.21,14.21,14.12,14.12,1000.0,14.1718,14.1718,14.082,14.082,1000.0
2006-04-26 10:50:00,14.12,14.12,14.09,14.09,500.0,14.082,14.082,14.0521,14.0521,500.0
2006-04-26 10:55:00,14.09,14.09,13.94,13.94,2000.0,14.0521,14.0521,13.9025,13.9025,2000.0
2006-04-26 11:00:00,13.93,13.93,13.91,13.91,1100.0,13.8925,13.8925,13.8726,13.8726,1100.0
2006-04-26 11:05:00,13.9,13.9,13.89,13.89,300.0,13.8626,13.8626,13.8526,13.8526,300.0
2006-04-26 11:10:00,13.93,13.93,13.89,13.91,700.0,13.8925,13.8925,13.8526,13.8726,700.0
2006-04-26 11:15:00,13.9,13.91,13.89,13.91,600.0,13.8626,13.8726,13.8526,13.8726,600.0
2006-04-26 11:20:00,13.9,13.92,13.9,13.9,1100.0,13.8626,13.8826,13.8626,13.8626,1100.0
2006-04-26 11:25:00,13.9,13.9,13.88,13.89,2500.0,13.8626,13.8626,13.8427,13.8526,2500.0
2006-04-26 11:30:00,13.88,13.89,13.88,13.89,1100.0,13.8427,13.8526,13.8427,13.8526,1100.0
2006-04-26 11:35:00,13.89,13.92,13.89,13.92,400.0,13.8526,13.8826,13.8526,13.8826,400.0
2006-04-26 11:40:00,13.9,13.91,13.9,13.91,300.0,13.8626,13.8726,13.8626,13.8726,300.0
2006-04-26 11:45:00,13.93,13.96,13.93,13.95,700.0,13.8925,13.9224,13.8925,13.9125,700.0
2006-04-26 11:50:00,13.96,13.96,13.93,13.96,400.0,13.9224,13.9224,13.8925,13.9224,400.0
2006-04-26 11:55:00,13.95,13.95,13.95,13.95,400.0,13.9125,13.9125,13.9125,13.9125,400.0
2006-04-26 12:00:00,13.95,13.96,13.95,13.96,1000.0,13.9125,13.9224,13.9125,13.9224,1000.0
2006-04-26 12:05:00,13.93,13.96,13.93,13.96,1300.0,13.8925,13.9224,13.8925,13.9224,1300.0
2006-04-26 12:10:00,13.95,13.96,13.94,13.95,2000.0,13.9125,13.9224,13.9025,13.9125,2000.0
2006-04-26 12:15:00,13.96,13.96,13.96,13.96,100.0,13.9224,13.9224,13.9224,13.9224,100.0
2006-04-26 12:20:00,13.95,13.95,13.94,13.95,1000.0,13.9125,13.9125,13.9025,13.9125,1000.0
2006-04-26 12:25:00,13.94,13.96,13.93,13.95,1800.0,13.9025,13.9224,13.8925,13.9125,1800.0
2006-04-26 12:30:00,13.95,13.99,13.95,13.98,1400.0,13.9125,13.9524,13.9125,13.9424,1400.0
2006-04-26 12:35:00,13.99,13.99,13.98,13.99,2000.0,13.9524,13.9524,13.9424,13.9524,2000.0
2006-04-26 12:40:00,14.01,14.01,13.98,13.98,800.0,13.9723,13.9723,13.9424,13.9424,800.0
2006-04-26 12:45:00,13.98,13.99,13.95,13.95,600.0,13.9424,13.9524,13.9125,13.9125,600.0
2006-04-26 12:50:00,13.95,13.95,13.93,13.93,1200.0,13.9125,13.9125,13.8925,13.8925,1200.0
2006-04-26 12:55:00,13.91,13.91,13.91,13.91,300.0,13.8726,13.8726,13.8726,13.8726,300.0
2006-04-26 13:00:00,13.92,13.93,13.92,13.93,300.0,13.8826,13.8925,13.8826,13.8925,300.0
2006-04-26 13:05:00,13.93,13.96,13.92,13.96,900.0,13.8925,13.9224,13.8826,13.9224,900.0
2006-04-26 13:10:00,13.94,14.03,13.94,14.03,3100.0,13.9025,13.9923,13.9025,13.9923,3100.0
2006-04-26 13:15:00,14.03,14.03,14.02,14.03,1200.0,13.9923,13.9923,13.9823,13.9923,1200.0
2006-04-26 13:20:00,14.04,14.04,14.02,14.03,600.0,14.0022,14.0022,13.9823,13.9923,600.0
2006-04-26 13:25:00,14.01,14.01,13.95,13.95,1300.0,13.9723,13.9723,13.9125,13.9125,1300.0
2006-04-26 13:30:00,13.95,13.95,13.92,13.92,600.0,13.9125,13.9125,13.8826,13.8826,600.0
2006-04-26 13:35:00,13.93,13.94,13.9,13.91,2400.0,13.8925,13.9025,13.8626,13.8726,2400.0
2006-04-26 13:40:00,13.91,13.91,13.91,13.91,1200.0,13.8726,13.8726,13.8726,13.8726,1200.0
2006-04-26 13:45:00,13.91,13.92,13.91,13.92,700.0,13.8726,13.8826,13.8726,13.8826,700.0
2006-04-26 13:50:00,13.91,13.94,13.91,13.94,1000.0,13.8726,13.9025,13.8726,13.9025,1000.0
2006-04-26 13:55:00,13.93,14.0,13.93,14.0,700.0,13.8925,13.9623,13.8925,13.9623,700.0
2006-04-26 14:00:00,14.0,14.02,13.98,13.98,1200.0,13.9623,13.9823,13.9424,13.9424,1200.0
2006-04-26 14:05:00,13.94,13.94,13.91,13.93,1000.0,13.9025,13.9025,13.8726,13.8925,1000.0
2006-04-26 14:10:00,13.95,13.95,13.94,13.94,300.0,13.9125,13.9125,13.9025,13.9025,300.0
2006-04-26 14:15:00,13.94,14.1,13.94,14.09,4600.0,13.9025,14.0621,13.9025,14.0521,4600.0
2006-04-26 14:20:00,14.09,14.09,14.01,14.01,1200.0,14.0521,14.0521,13.9723,13.9723,1200.0
2006-04-26 14:25:00,13.95,13.95,13.94,13.94,900.0,13.9125,13.9125,13.9025,13.9025,900.0
2006-04-26 14:30:00,13.94,13.97,13.94,13.96,500.0,13.9025,13.9324,13.9025,13.9224,500.0
2006-04-26 14:35:00,13.96,13.96,13.96,13.96,300.0,13.9224,13.9224,13.9224,13.9224,300.0
2006-04-26 14:40:00,13.96,13.96,13.96,13.96,300.0,13.9224,13.9224,13.9224,13.9224,300.0
2006-04-26 14:45:00,13.94,13.94,13.94,13.94,200.0,13.9025,13.9025,13.9025,13.9025,200.0
2006-04-26 14:50:00,13.93,13.93,13.87,13.87,3100.0,13.8925,13.8925,13.8327,13.8327,3100.0
2006-04-26 14:55:00,13.87,13.87,13.85,13.85,1300.0,13.8327,13.8327,13.8127,13.8127,1300.0
2006-04-26 15:00:00,13.86,13.88,13.86,13.88,600.0,13.8227,13.8427,13.8227,13.8427,600.0
2006-04-26 15:05:00,13.88,13.91,13.87,13.87,500.0,13.8427,13.8726,13.8327,13.8327,500.0
2006-04-26 15:10:00,13.87,13.88,13.86,13.86,1600.0,13.8327,13.8427,13.8227,13.8227,1600.0
2006-04-26 15:15:00,13.85,13.85,13.79,13.79,6100.0,13.8127,13.8127,13.7529,13.7529,6100.0
2006-04-26 15:20:00,13.79,13.8,13.79,13.8,5300.0,13.7529,13.7629,13.7529,13.7629,5300.0
2006-04-26 15:25:00,13.79,13.8,13.76,13.78,7800.0,13.7529,13.7629,13.723,13.7429,7800.0
2006-04-26 15:30:00,13.77,13.78,13.69,13.7,6600.0,13.733,13.7429,13.6532,13.6631,6600.0
2006-04-26 15:35:00,13.69,13.7,13.6,13.68,9300.0,13.6532,13.6631,13.5634,13.6432,9300.0
2006-04-26 15:40:00,13.7,13.7,13.62,13.64,6000.0,13.6631,13.6631,13.5834,13.6033,6000.0
2006-04-26 15:45:00,13.64,13.66,13.61,13.64,5300.0,13.6033,13.6233,13.5734,13.6033,5300.0
2006-04-26 15:50:00,13.65,13.76,13.65,13.76,4900.0,13.6133,13.723,13.6133,13.723,4900.0
2006-04-26 15:55:00,13.75,13.83,13.74,13.81,9800.0,13.713,13.7928,13.703,13.7728,9800.0
2006-04-27 09:30:00,13.63,13.64,13.58,13.59,7300.0,13.5933,13.6033,13.5435,13.5534,7300.0
2006-04-27 09:35:00,13.59,13.7,13.59,13.69,1500.0,13.5534,13.6631,13.5534,13.6532,1500.0
2006-04-27 09:40:00,13.67,13.68,13.66,13.68,1700.0,13.6332,13.6432,13.6233,13.6432,1700.0
2006-04-27 09:45:00,13.67,13.7,13.67,13.69,3300.0,13.6332,13.6631,13.6332,13.6532,3300.0
2006-04-27 09:50:00,13.69,13.7,13.62,13.67,4000.0,13.6532,13.6631,13.5834,13.6332,4000.0
2006-04-27 09:55:00,13.7,13.85,13.7,13.85,4200.0,13.6631,13.8127,13.6631,13.8127,4200.0
2006-04-27 10:00:00,13.83,13.93,13.75,13.92,6400.0,13.7928,13.8925,13.713,13.8826,6400.0
2006-04-27 10:05:00,13.99,14.05,13.98,14.02,8500.0,13.9524,14.0122,13.9424,13.9823,8500.0
2006-04-27 10:10:00,14.04,14.05,13.81,14.01,14000.0,14.0022,14.0122,13.7728,13.9723,14000.0
2006-04-27 10:15:00,14.01,14.02,13.9,13.93,1500.0,13.9723,13.9823,13.8626,13.8925,1500.0
2006-04-27 10:20:00,13.9,14.0,13.74,13.84,5200.0,13.8626,13.9623,13.703,13.8028,5200.0
2006-04-27 10:25:00,13.88,14.02,13.77,13.81,6400.0,13.8427,13.9823,13.733,13.7728,6400.0
2006-04-27 10:30:00,13.81,14.05,13.71,13.71,12900.0,13.7728,14.0122,13.6731,13.6731,12900.0
2006-04-27 10:35:00,13.71,13.81,13.7,13.77,3600.0,13.6731,13.7728,13.6631,13.733,3600.0
2006-04-27 10:40:00,13.77,14.03,13.66,13.66,5300.0,13.733,13.9923,13.6233,13.6233,5300.0
2006-04-27 10:45:00,13.66,13.77,13.64,13.75,2800.0,13.6233,13.733,13.6033,13.713,2800.0
2006-04-27 10:50:00,13.75,13.8,13.75,13.8,5800.0,13.713,13.7629,13.713,13.7629,5800.0
2006-04-27 10:55:00,13.81,13.81,13.76,13.8,7800.0,13.7728,13.7728,13.723,13.7629,7800.0
2006-04-27 11:00:00,13.8,13.8,13.79,13.8,2000.0,13.7629,13.7629,13.7529,13.7629,2000.0
2006-04-27 11:05:00,13.77,13.85,13.77,13.85,5100.0,13.733,13.8127,13.733,13.8127,5100.0
2006-04-27 11:10:00,13.83,13.85,13.83,13.83,5500.0,13.7928,13.8127,13.7928,13.7928,5500.0
2006-04-27 11:15:00,13.85,13.93,13.81,13.81,6000.0,13.8127,13.8925,13.7728,13.7728,6000.0
2006-04-27 11:20:00,13.8,13.81,13.78,13.8,15300.0,13.7629,13.7728,13.7429,13.7629,15300.0
2006-04-27 11:25:00,13.8,13.88,13.76,13.82,12400.0,13.7629,13.8427,13.723,13.7828,12400.0
2006-04-27 11:30:00,13.87,13.93,13.83,13.89,6000.0,13.8327,13.8925,13.7928,13.8526,6000.0
2006-04-27 11:35:00,13.89,13.89,13.85,13.86,4900.0,13.8526,13.8526,13.8127,13.8227,4900.0
2006-04-27 11:40:00,13.86,13.86,13.73,13.75,8800.0,13.8227,13.8227,13.6931,13.713,8800.0
2006-04-27 11:45:00,13.76,13.77,13.67,13.72,6100.0,13.723,13.733,13.6332,13.6831,6100.0
2006-04-27 11:50:00,13.72,14.02,13.66,14.02,21900.0,13.6831,13.9823,13.6233,13.9823,21900.0
2006-04-27 11:55:00,14.0,14.0,13.93,13.93,2300.0,13.9623,13.9623,13.8925,13.8925,2300.0
2006-04-27 12:00:00,13.94,14.05,13.93,14.02,6000.0,13.9025,14.0122,13.8925,13.9823,6000.0
2006-04-27 12:05:00,14.02,14.07,13.99,14.04,4600.0,13.9823,14.0321,13.9524,14.0022,4600.0
2006-04-27 12:10:00,14.05,14.1,14.02,14.1,4500.0,14.0122,14.0621,13.9823,14.0621,4500.0
2006-04-27 12:15:00,14.1,14.2,14.08,14.2,8300.0,14.0621,14.1618,14.0421,14.1618,8300.0
2006-04-27 12:20:00,14.2,14.2,14.12,14.14,3700.0,14.1618,14.1618,14.082,14.102,3700.0
2006-04-27 12:25:00,14.11,14.15,14.11,14.15,2100.0,14.072,14.1119,14.072,14.1119,2100.0
2006-04-27 12:30:00,14.15,14.15,14.14,14.14,2600.0,14.1119,14.1119,14.102,14.102,2600.0
2006-04-27 12:35:00,14.14,14.15,14.13,14.13,1100.0,14.102,14.1119,14.092,14.092,1100.0
2006-04-27 12:40:00,14.15,14.15,14.13,14.13,500.0,14.1119,14.1119,14.092,14.092,500.0
2006-04-27 12:45:00,14.14,14.14,14.12,14.14,1500.0,14.102,14.102,14.082,14.102,1500.0
2006-04-27 12:50:00,14.14,14.2,14.14,14.2,5800.0,14.102,14.1618,14.102,14.1618,5800.0
2006-04-27 12:55:00,14.2,14.2,14.09,14.14,7600.0,14.1618,14.1618,14.0521,14.102,7600.0
2006-04-27 13:00:00,14.14,14.2,14.14,14.2,3900.0,14.102,14.1618,14.102,14.1618,3900.0
2006-04-27 13:05:00,14.21,14.23,14.18,14.18,3800.0,14.1718,14.1917,14.1419,14.1419,3800.0
2006-04-27 13:10:00,14.19,14.2,14.19,14.2,1500.0,14.1518,14.1618,14.1518,14.1618,1500.0
2006-04-27 13:15:00,14.2,14.2,14.19,14.19,900.0,14.1618,14.1618,14.1518,14.1518,900.0
2006-04-27 13:20:00,14.19,14.2,14.19,14.2,1300.0,14.1518,14.1618,14.1518,14.1618,1300.0
2006-04-27 13:25:00,14.23,14.4,14.21,14.34,5400.0,14.1917,14.3613,14.1718,14.3014,5400.0
2006-04-27 13:30:00,14.35,14.37,14.33,14.33,2900.0,14.3114,14.3313,14.2914,14.2914,2900.0
2006-04-27 13:35:00,14.29,14.3,14.25,14.26,2400.0,14.2516,14.2615,14.2117,14.2216,2400.0
2006-04-27 13:40:00,14.26,14.27,14.26,14.27,1000.0,14.2216,14.2316,14.2216,14.2316,1000.0
2006-04-27 13:45:00,14.27,14.27,14.16,14.18,4900.0,14.2316,14.2316,14.1219,14.1419,4900.0
2006-04-27 13:50:00,14.28,14.32,14.23,14.23,2300.0,14.2416,14.2815,14.1917,14.1917,2300.0
2006-04-27 13:55:00,14.26,14.33,14.24,14.24,6300.0,14.2216,14.2914,14.2017,14.2017,6300.0
2006-04-27 14:00:00,14.24,14.31,14.24,14.26,2600.0,14.2017,14.2715,14.2017,14.2216,2600.0
2006-04-27 14:05:00,14.26,14.32,14.26,14.29,2600.0,14.2216,14.2815,14.2216,14.2516,2600.0
2006-04-27 14:10:00,14.28,14.3,14.23,14.24,4900.0,14.2416,14.2615,14.1917,14.2017,4900.0
2006-04-27 14:15:00,14.23,14.23,14.2,14.2,7800.0,14.1917,14.1917,14.1618,14.1618,7800.0
2006-04-27 14:20:00,14.17,14.2,14.16,14.2,1000.0,14.1319,14.1618,14.1219,14.1618,1000.0
2006-04-27 14:25:00,14.17,14.17,14.17,14.17,200.0,14.1319,14.1319,14.1319,14.1319,200.0
2006-04-27 14:30:00,14.18,14.18,14.14,14.14,1500.0,14.1419,14.1419,14.102,14.102,1500.0
2006-04-27 14:35:00,14.16,14.2,14.16,14.17,1600.0,14.1219,14.1618,14.1219,14.1319,1600.0
2006-04-27 14:40:00,14.19,14.26,14.19,14.21,3700.0,14.1518,14.2216,14.1518,14.1718,3700.0
2006-04-27 14:45:00,14.21,14.3,14.21,14.3,1900.0,14.1718,14.2615,14.1718,14.2615,1900.0
2006-04-27 14:50:00,14.3,14.3,14.28,14.28,2400.0,14.2615,14.2615,14.2416,14.2416,2400.0
2006-04-27 14:55:00,14.28,14.29,14.25,14.25,1600.0,14.2416,14.2516,14.2117,14.2117,1600.0
2006-04-27 15:00:00,14.24,14.28,14.24,14.28,1500.0,14.2017,14.2416,14.2017,14.2416,1500.0
2006-04-27 15:05:00,14.27,14.29,14.26,14.26,2100.0,14.2316,14.2516,14.2216,14.2216,2100.0
2006-04-27 15:10:00,14.26,14.3,14.25,14.27,4000.0,14.2216,14.2615,14.2117,14.2316,4000.0
2006-04-27 15:15:00,14.26,14.28,14.25,14.25,4500.0,14.2216,14.2416,14.2117,14.2117,4500.0
2006-04-27 15:20:00,14.25,14.27,14.24,14.26,7900.0,14.2117,14.2316,14.2017,14.2216,7900.0
2006-04-27 15:25:00,14.28,14.33,14.25,14.3,11200.0,14.2416,14.2914,14.2117,14.2615,11200.0
2006-04-27 15:30:00,14.31,14.33,14.24,14.28,7300.0,14.2715,14.2914,14.2017,14.2416,7300.0
2006-04-27 15:35:00,14.27,14.27,14.14,14.19,29400.0,14.2316,14.2316,14.102,14.1518,29400.0
2006-04-27 15:40:00,14.15,14.33,14.15,14.3,15700.0,14.1119,14.2914,14.1119,14.2615,15700.0
2006-04-27 15:45:00,14.28,14.28,14.23,14.23,4500.0,14.2416,14.2416,14.1917,14.1917,4500.0
2006-04-27 15:50:00,14.24,14.31,14.24,14.28,6300.0,14.2017,14.2715,14.2017,14.2416,6300.0
2006-04-27 15:55:00,14.27,14.33,14.23,14.23,9700.0,14.2316,14.2914,14.1917,14.1917,9700.0
2006-04-28 09:30:00,14.05,14.56,14.05,14.5,17400.0,14.0122,14.5208,14.0122,14.461,17400.0
2006-04-28 09:35:00,14.47,14.47,14.41,14.41,3400.0,14.4311,14.4311,14.3712,14.3712,3400.0
2006-04-28 09:40:00,14.32,14.32,14.18,14.23,3600.0,14.2815,14.2815,14.1419,14.1917,3600.0
2006-04-28 09:45:00,14.3,14.35,14.23,14.23,2200.0,14.2615,14.3114,14.1917,14.1917,2200.0
2006-04-28 09:50:00,14.18,14.23,14.12,14.16,4500.0,14.1419,14.1917,14.082,14.1219,4500.0
2006-04-28 09:55:00,14.16,14.18,14.16,14.18,700.0,14.1219,14.1419,14.1219,14.1419,700.0
2006-04-28 10:00:00,14.19,14.39,14.18,14.38,2400.0,14.1518,14.3513,14.1419,14.3413,2400.0
2006-04-28 10:05:00,14.43,14.48,14.37,14.43,1400.0,14.3912,14.441,14.3313,14.3912,1400.0
2006-04-28 10:10:00,14.38,14.48,14.26,14.44,4800.0,14.3413,14.441,14.2216,14.4012,4800.0
2006-04-28 10:15:00,14.42,14.48,14.42,14.43,1400.0,14.3812,14.441,14.3812,14.3912,1400.0
2006-04-28 10:20:00,14.41,14.5,14.41,14.5,1100.0,14.3712,14.461,14.3712,14.461,1100.0
2006-04-28 10:25:00,14.52,14.52,14.46,14.5,4800.0,14.4809,14.4809,14.4211,14.461,4800.0
2006-04-28 10:30:00,14.52,14.53,14.49,14.49,5300.0,14.4809,14.4909,14.451,14.451,5300.0
2006-04-28 10:35:00,14.49,14.54,14.49,14.54,2200.0,14.451,14.5009,14.451,14.5009,2200.0
2006-04-28 10:40:00,14.54,14.55,14.5,14.52,2500.0,14.5009,14.5109,14.461,14.4809,2500.0
2006-04-28 10:45:00,14.51,14.55,14.5,14.55,1700.0,14.471,14.5109,14.461,14.5109,1700.0
2006-04-28 10:50:00,14.55,14.55,14.53,14.53,1200.0,14.5109,14.5109,14.4909,14.4909,1200.0
2006-04-28 10:55:00,14.52,14.52,14.5,14.5,2900.0,14.4809,14.4809,14.461,14.461,2900.0
2006-04-28 11:00:00,14.49,14.49,14.27,14.3,4500.0,14.451,14.451,14.2316,14.2615,4500.0
2006-04-28 11:05:00,14.3,14.37,14.28,14.37,900.0,14.2615,14.3313,14.2416,14.3313,900.0
2006-04-28 11:10:00,14.45,14.5,14.45,14.5,2000.0,14.4111,14.461,14.4111,14.461,2000.0
2006-04-28 11:15:00,14.51,14.51,14.48,14.48,500.0,14.471,14.471,14.441,14.441,500.0
2006-04-28 11:20:00,14.5,14.5,14.5,14.5,200.0,14.461,14.461,14.461,14.461,200.0
2006-04-28 11:25:00,14.51,14.51,14.49,14.51,300.0,14.471,14.471,14.451,14.471,300.0
2006-04-28 11:30:00,14.52,14.52,14.48,14.5,2000.0,14.4809,14.4809,14.441,14.461,2000.0
2006-04-28 11:35:00,14.5,14.51,14.46,14.51,4900.0,14.461,14.471,14.4211,14.471,4900.0
2006-04-28 11:40:00,14.47,14.49,14.46,14.46,2100.0,14.4311,14.451,14.4211,14.4211,2100.0
2006-04-28 11:45:00,14.46,14.46,14.46,14.46,2000.0,14.4211,14.4211,14.4211,14.4211,2000.0
2006-04-28 11:50:00,14.46,14.5,14.46,14.5,2000.0,14.4211,14.461,14.4211,14.461,2000.0
2006-04-28 11:55:00,14.49,14.5,14.49,14.5,400.0,14.451,14.461,14.451,14.461,400.0
2006-04-28 12:00:00,14.5,14.52,14.5,14.51,1000.0,14.461,14.4809,14.461,14.471,1000.0
2006-04-28 12:05:00,14.5,14.5,14.49,14.49,300.0,14.461,14.461,14.451,14.451,300.0
2006-04-28 12:10:00,14.48,14.49,14.48,14.48,500.0,14.441,14.451,14.441,14.441,500.0
2006-04-28 12:15:00,14.48,14.48,14.47,14.47,600.0,14.441,14.441,14.4311,14.4311,600.0
2006-04-28 12:20:00,14.48,14.48,14.48,14.48,200.0,14.441,14.441,14.441,14.441,200.0
2006-04-28 12:25:00,14.48,14.48,14.47,14.47,1000.0,14.441,14.441,14.4311,14.4311,1000.0
2006-04-28 12:30:00,14.47,14.54,14.47,14.54,700.0,14.4311,14.5009,14.4311,14.5009,700.0
2006-04-28 12:35:00,14.52,14.52,14.46,14.47,2700.0,14.4809,14.4809,14.4211,14.4311,2700.0
2006-04-28 12:40:00,14.44,14.45,14.4,14.4,500.0,14.4012,14.4111,14.3613,14.3613,500.0
2006-04-28 12:45:00,14.4,14.4,14.39,14.4,500.0,14.3613,14.3613,14.3513,14.3613,500.0
2006-04-28 12:50:00,14.4,14.4,14.39,14.39,900.0,14.3613,14.3613,14.3513,14.3513,900.0
2006-04-28 12:55:00,14.38,14.38,14.37,14.38,900.0,14.3413,14.3413,14.3313,14.3413,900.0
2006-04-28 13:00:00,14.39,14.45,14.39,14.45,400.0,14.3513,14.4111,14.3513,14.4111,400.0
2006-04-28 13:05:00,14.48,14.52,14.48,14.5,2300.0,14.441,14.4809,14.441,14.461,2300.0
2006-04-28 13:10:00,14.5,14.55,14.5,14.54,2200.0,14.461,14.5109,14.461,14.5009,2200.0
2006-04-28 13:15:00,14.57,14.58,14.56,14.58,3500.0,14.5308,14.5408,14.5208,14.5408,3500.0
2006-04-28 13:20:00,14.54,14.54,14.5,14.5,800.0,14.5009,14.5009,14.461,14.461,800.0
2006-04-28 13:25:00,14.49,14.49,14.48,14.48,300.0,14.451,14.451,14.441,14.441,300.0
2006-04-28 13:30:00,14.49,14.5,14.48,14.5,800.0,14.451,14.461,14.441,14.461,800.0
2006-04-28 13:35:00,14.52,14.52,14.51,14.51,200.0,14.4809,14.4809,14.471,14.471,200.0
2006-04-28 13:40:00,14.51,14.52,14.51,14.52,700.0,14.471,14.4809,14.471,14.4809,700.0
2006-04-28 13:45:00,14.53,14.54,14.51,14.51,1200.0,14.4909,14.5009,14.471,14.471,1200.0
2006-04-28 13:50:00,14.51,14.52,14.51,14.52,700.0,14.471,14.4809,14.471,14.4809,700.0
2006-04-28 13:55:00,14.51,14.51,14.48,14.5,2000.0,14.471,14.471,14.441,14.461,2000.0
2006-04-28 14:00:00,14.51,14.51,14.5,14.5,5300.0,14.471,14.471,14.461,14.461,5300.0
2006-04-28 14:05:00,14.5,14.5,14.5,14.5,900.0,14.461,14.461,14.461,14.461,900.0
2006-04-28 14:10:00,14.5,14.51,14.49,14.51,1400.0,14.461,14.471,14.451,14.471,1400.0
2006-04-28 14:15:00,14.5,14.5,14.5,14.5,100.0,14.461,14.461,14.461,14.461,100.0
2006-04-28 14:20:00,14.5,14.51,14.5,14.5,3400.0,14.461,14.471,14.461,14.461,3400.0
2006-04-28 14:25:00,14.5,14.5,14.47,14.48,700.0,14.461,14.461,14.4311,14.441,700.0
2006-04-28 14:30:00,14.45,14.45,14.39,14.4,900.0,14.4111,14.4111,14.3513,14.3613,900.0
2006-04-28 14:35:00,14.4,14.43,14.4,14.41,1100.0,14.3613,14.3912,14.3613,14.3712,1100.0
2006-04-28 14:40:00,14.41,14.42,14.4,14.4,900.0,14.3712,14.3812,14.3613,14.3613,900.0
2006-04-28 14:45:00,14.41,14.41,14.4,14.41,500.0,14.3712,14.3712,14.3613,14.3712,500.0
2006-04-28 14:50:00,14.41,14.43,14.35,14.38,2400.0,14.3712,14.3912,14.3114,14.3413,2400.0
2006-04-28 14:55:00,14.39,14.4,14.39,14.4,900.0,14.3513,14.3613,14.3513,14.3613,900.0
2006-04-28 15:00:00,14.41,14.51,14.41,14.51,5500.0,14.3712,14.471,14.3712,14.471,5500.0
2006-04-28 15:05:00,14.5,14.51,14.5,14.51,7900.0,14.461,14.471,14.461,14.471,7900.0
2006-04-28 15:10:00,14.5,14.51,14.42,14.5,3300.0,14.461,14.471,14.3812,14.461,3300.0
2006-04-28 15:15:00,14.48,14.48,14.41,14.42,1000.0,14.441,14.441,14.3712,14.3812,1000.0
2006-04-28 15:20:00,14.43,14.58,14.43,14.5,8000.0,14.3912,14.5408,14.3912,14.461,8000.0
2006-04-28 15:25:00,14.51,14.51,14.5,14.51,400.0,14.471,14.471,14.461,14.471,400.0
2006-04-28 15:30:00,14.5,14.51,14.5,14.5,4200.0,14.461,14.471,14.461,14.461,4200.0
2006-04-28 15:35:00,14.5,14.51,14.5,14.51,1800.0,14.461,14.471,14.461,14.471,1800.0
2006-04-28 15:40:00,14.5,14.51,14.5,14.51,1700.0,14.461,14.471,14.461,14.471,1700.0
2006-04-28 15:45:00,14.51,14.51,14.5,14.5,2200.0,14.471,14.471,14.461,14.461,2200.0
2006-04-28 15:50:00,14.5,14.51,14.5,14.51,4000.0,14.461,14.471,14.461,14.471,4000.0
2006-04-28 15:55:00,14.5,14.84,14.5,14.67,85500.0,14.461,14.8001,14.461,14.6305,85500.0
2006-05-01 09:30:00,14.66,14.8,14.65,14.73,8500.0,14.6206,14.7602,14.6106,14.6904,8500.0
2006-05-01 09:35:00,14.73,14.75,14.62,14.71,7600.0,14.6904,14.7103,14.5807,14.6704,7600.0
2006-05-01 09:40:00,14.67,14.67,14.58,14.58,2000.0,14.6305,14.6305,14.5408,14.5408,2000.0
2006-05-01 09:45:00,14.58,14.64,14.56,14.64,1400.0,14.5408,14.6006,14.5208,14.6006,1400.0
2006-05-01 09:50:00,14.59,14.59,14.53,14.53,600.0,14.5507,14.5507,14.4909,14.4909,600.0
2006-05-01 09:55:00,14.55,14.57,14.55,14.57,800.0,14.5109,14.5308,14.5109,14.5308,800.0
2006-05-01 10:00:00,14.57,14.57,14.45,14.52,2900.0,14.5308,14.5308,14.4111,14.4809,2900.0
2006-05-01 10:05:00,14.53,14.68,14.53,14.68,600.0,14.4909,14.6405,14.4909,14.6405,600.0
2006-05-01 10:10:00,14.65,14.65,14.53,14.54,1100.0,14.6106,14.6106,14.4909,14.5009,1100.0
2006-05-01 10:15:00,14.52,14.52,14.43,14.45,2800.0,14.4809,14.4809,14.3912,14.4111,2800.0
2006-05-01 10:20:00,14.5,14.5,14.48,14.48,600.0,14.461,14.461,14.441,14.441,600.0
2006-05-01 10:25:00,14.47,14.56,14.43,14.43,4900.0,14.4311,14.5208,14.3912,14.3912,4900.0
2006-05-01 10:30:00,14.45,14.47,14.45,14.46,1000.0,14.4111,14.4311,14.4111,14.4211,1000.0
2006-05-01 10:35:00,14.45,14.48,14.41,14.43,4900.0,14.4111,14.441,14.3712,14.3912,4900.0
2006-05-01 10:40:00,14.43,14.43,14.38,14.39,1500.0,14.3912,14.3912,14.3413,14.3513,1500.0
2006-05-01 10:45:00,14.39,14.44,14.39,14.44,500.0,14.3513,14.4012,14.3513,14.4012,500.0
2006-05-01 10:50:00,14.47,14.5,14.45,14.45,800.0,14.4311,14.461,14.4111,14.4111,800.0
2006-05-01 10:55:00,14.44,14.5,14.44,14.46,2000.0,14.4012,14.461,14.4012,14.4211,2000.0
2006-05-01 11:00:00,14.45,14.45,14.43,14.43,800.0,14.4111,14.4111,14.3912,14.3912,800.0
2006-05-01 11:05:00,14.38,14.38,14.32,14.33,1600.0,14.3413,14.3413,14.2815,14.2914,1600.0
2006-05-01 11:10:00,14.32,14.32,14.25,14.3,5600.0,14.2815,14.2815,14.2117,14.2615,5600.0
2006-05-01 11:15:00,14.26,14.26,14.23,14.24,700.0,14.2216,14.2216,14.1917,14.2017,700.0
2006-05-01 11:20:00,14.28,14.31,14.21,14.31,1200.0,14.2416,14.2715,14.1718,14.2715,1200.0
2006-05-01 11:25:00,14.29,14.31,14.29,14.3,1100.0,14.2516,14.2715,14.2516,14.2615,1100.0
2006-05-01 11:30:00,14.3,14.36,14.26,14.35,1900.0,14.2615,14.3214,14.2216,14.3114,1900.0
2006-05-01 11:35:00,14.36,14.43,14.36,14.38,2400.0,14.3214,14.3912,14.3214,14.3413,2400.0
2006-05-01 11:40:00,14.39,14.39,14.29,14.38,2300.0,14.3513,14.3513,14.2516,14.3413,2300.0
2006-05-01 11:45:00,14.33,14.41,14.32,14.36,800.0,14.2914,14.3712,14.2815,14.3214,800.0
2006-05-01 11:50:00,14.35,14.39,14.35,14.38,1300.0,14.3114,14.3513,14.3114,14.3413,1300.0
2006-05-01 11:55:00,14.4,14.59,14.4,14.47,5300.0,14.3613,14.5507,14.3613,14.4311,5300.0
2006-05-01 12:00:00,14.42,14.42,14.39,14.4,500.0,14.3812,14.3812,14.3513,14.3613,500.0
2006-05-01 12:05:00,14.4,14.46,14.35,14.46,2000.0,14.3613,14.4211,14.3114,14.4211,2000.0
2006-05-01 12:10:00,14.43,14.44,14.4,14.44,1000.0,14.3912,14.4012,14.3613,14.4012,1000.0
2006-05-01 12:15:00,14.41,14.41,14.32,14.35,2100.0,14.3712,14.3712,14.2815,14.3114,2100.0
2006-05-01 12:20:00,14.37,14.39,14.36,14.38,1800.0,14.3313,14.3513,14.3214,14.3413,1800.0
2006-05-01 12:25:00,14.38,14.38,14.35,14.35,600.0,14.3413,14.3413,14.3114,14.3114,600.0
2006-05-01 12:30:00,14.35,14.36,14.28,14.35,2800.0,14.3114,14.3214,14.2416,14.3114,2800.0
2006-05-01 12:35:00,14.36,14.37,14.34,14.36,600.0,14.3214,14.3313,14.3014,14.3214,600.0
2006-05-01 12:40:00,14.35,14.42,14.35,14.42,2100.0,14.3114,14.3812,14.3114,14.3812,2100.0
2006-05-01 12:45:00,14.4,14.41,14.35,14.4,2700.0,14.3613,14.3712,14.3114,14.3613,2700.0
2006-05-01 12:50:00,14.41,14.5,14.41,14.5,3600.0,14.3712,14.461,14.3712,14.461,3600.0
2006-05-01 12:55:00,14.5,14.52,14.49,14.52,3900.0,14.461,14.4809,14.451,14.4809,3900.0
2006-05-01 13:00:00,14.5,14.53,14.5,14.51,2600.0,14.461,14.4909,14.461,14.471,2600.0
2006-05-01 13:05:00,14.44,14.46,14.44,14.46,300.0,14.4012,14.4211,14.4012,14.4211,300.0
2006-05-01 13:10:00,14.46,14.46,14.46,14.46,900.0,14.4211,14.4211,14.4211,14.4211,900.0
2006-05-01 13:15:00,14.43,14.43,14.35,14.35,1600.0,14.3912,14.3912,14.3114,14.3114,1600.0
2006-05-01 13:20:00,14.37,14.41,14.37,14.39,1300.0,14.3313,14.3712,14.3313,14.3513,1300.0
2006-05-01 13:25:00,14.41,14.43,14.41,14.43,1700.0,14.3712,14.3912,14.3712,14.3912,1700.0
2006-05-01 13:30:00,14.45,14.51,14.45,14.51,1600.0,14.4111,14.471,14.4111,14.471,1600.0
2006-05-01 13:35:00,14.51,14.53,14.51,14.51,2700.0,14.471,14.4909,14.471,14.471,2700.0
2006-05-01 13:40:00,14.53,14.56,14.52,14.56,1700.0,14.4909,14.5208,14.4809,14.5208,1700.0
2006-05-01 13:45:00,14.55,14.58,14.54,14.58,2500.0,14.5109,14.5408,14.5009,14.5408,2500.0
2006-05-01 13:50:00,14.57,14.59,14.5,14.59,9200.0,14.5308,14.5507,14.461,14.5507,9200.0
2006-05-01 13:55:00,14.58,14.6,14.57,14.6,3700.0,14.5408,14.5607,14.5308,14.5607,3700.0
2006-05-01 14:00:00,14.6,14.61,14.58,14.59,3200.0,14.5607,14.5707,14.5408,14.5507,3200.0
2006-05-01 14:05:00,14.59,14.59,14.5,14.5,5800.0,14.5507,14.5507,14.461,14.461,5800.0
2006-05-01 14:10:00,14.5,14.5,14.49,14.5,1600.0,14.461,14.461,14.451,14.461,1600.0
2006-05-01 14:15:00,14.5,14.51,14.5,14.51,2800.0,14.461,14.471,14.461,14.471,2800.0
2006-05-01 14:20:00,14.51,14.61,14.5,14.6,3400.0,14.471,14.5707,14.461,14.5607,3400.0
2006-05-01 14:25:00,14.6,14.64,14.56,14.56,4400.0,14.5607,14.6006,14.5208,14.5208,4400.0
2006-05-01 14:30:00,14.56,14.56,14.54,14.54,7400.0,14.5208,14.5208,14.5009,14.5009,7400.0
2006-05-01 14:35:00,14.54,14.54,14.53,14.53,3100.0,14.5009,14.5009,14.4909,14.4909,3100.0
2006-05-01 14:40:00,14.54,14.6,14.54,14.58,2700.0,14.5009,14.5607,14.5009,14.5408,2700.0
2006-05-01 14:45:00,14.57,14.64,14.56,14.64,2300.0,14.5308,14.6006,14.5208,14.6006,2300.0
2006-05-01 14:50:00,14.64,14.64,14.63,14.64,3500.0,14.6006,14.6006,14.5906,14.6006,3500.0
2006-05-01 14:55:00,14.65,14.65,14.63,14.64,2300.0,14.6106,14.6106,14.5906,14.6006,2300.0
2006-05-01 15:00:00,14.64,14.64,14.62,14.63,2500.0,14.6006,14.6006,14.5807,14.5906,2500.0
2006-05-01 15:05:00,14.64,14.65,14.63,14.63,4000.0,14.6006,14.6106,14.5906,14.5906,4000.0
2006-05-01 15:10:00,14.64,14.64,14.58,14.61,5300.0,14.6006,14.6006,14.5408,14.5707,5300.0
2006-05-01 15:15:00,14.6,14.62,14.42,14.42,6700.0,14.5607,14.5807,14.3812,14.3812,6700.0
2006-05-01 15:20:00,14.42,14.43,14.4,14.42,5900.0,14.3812,14.3912,14.3613,14.3812,5900.0
2006-05-01 15:25:00,14.43,14.46,14.39,14.41,3900.0,14.3912,14.4211,14.3513,14.3712,3900.0
2006-05-01 15:30:00,14.4,14.41,14.37,14.39,3100.0,14.3613,14.3712,14.3313,14.3513,3100.0
2006-05-01 15:35:00,14.4,14.4,14.25,14.27,2600.0,14.3613,14.3613,14.2117,14.2316,2600.0
2006-05-01 15:40:00,14.26,14.26,14.2,14.2,3100.0,14.2216,14.2216,14.1618,14.1618,3100.0
2006-05-01 15:45:00,14.21,14.26,14.2,14.23,3200.0,14.1718,14.2216,14.1618,14.1917,3200.0
2006-05-01 15:50:00,14.22,14.22,14.2,14.2,5900.0,14.1817,14.1817,14.1618,14.1618,5900.0
2006-05-01 15:55:00,14.2,14.22,14.2,14.2,4300.0,14.1618,14.1817,14.1618,14.1618,4300.0
2006-05-02 09:30:00,14.18,14.58,14.18,14.5,13400.0,14.1419,14.5408,14.1419,14.461,13400.0
2006-05-02 09:35:00,14.5,14.51,14.48,14.48,20000.0,14.461,14.471,14.441,14.441,20000.0
2006-05-02 09:40:00,14.49,14.53,14.48,14.5,3900.0,14.451,14.4909,14.441,14.461,3900.0
2006-05-02 09:45:00,14.48,14.48,14.36,14.39,6400.0,14.441,14.441,14.3214,14.3513,6400.0
2006-05-02 09:50:00,14.42,14.45,14.36,14.42,3700.0,14.3812,14.4111,14.3214,14.3812,3700.0
2006-05-02 09:55:00,14.41,14.42,14.36,14.36,1400.0,14.3712,14.3812,14.3214,14.3214,1400.0
2006-05-02 10:00:00,14.39,14.42,14.34,14.39,4600.0,14.3513,14.3812,14.3014,14.3513,4600.0
2006-05-02 10:05:00,14.39,14.39,14.34,14.34,1900.0,14.3513,14.3513,14.3014,14.3014,1900.0
2006-05-02 10:10:00,14.35,14.37,14.22,14.28,8200.0,14.3114,14.3313,14.1817,14.2416,8200.0
2006-05-02 10:15:00,14.22,14.45,14.15,14.32,17400.0,14.1817,14.4111,14.1119,14.2815,17400.0
2006-05-02 10:20:00,14.32,14.32,14.25,14.28,1600.0,14.2815,14.2815,14.2117,14.2416,1600.0
2006-05-02 10:25:00,14.29,14.43,14.28,14.43,6000.0,14.2516,14.3912,14.2416,14.3912,6000.0
2006-05-02 10:30:00,14.43,14.44,14.35,14.35,3600.0,14.3912,14.4012,14.3114,14.3114,3600.0
2006-05-02 10:35:00,14.37,14.37,14.29,14.29,3100.0,14.3313,14.3313,14.2516,14.2516,3100.0
2006-05-02 10:40:00,14.29,14.36,14.27,14.27,9100.0,14.2516,14.3214,14.2316,14.2316,9100.0
2006-05-02 10:45:00,14.27,14.33,14.27,14.33,1600.0,14.2316,14.2914,14.2316,14.2914,1600.0
2006-05-02 10:50:00,14.33,14.33,14.23,14.24,4000.0,14.2914,14.2914,14.1917,14.2017,4000.0
2006-05-02 10:55:00,14.26,14.27,14.23,14.27,3800.0,14.2216,14.2316,14.1917,14.2316,3800.0
2006-05-02 11:00:00,14.27,14.4,14.27,14.39,8500.0,14.2316,14.3613,14.2316,14.3513,8500.0
2006-05-02 11:05:00,14.39,14.43,14.38,14.42,4500.0,14.3513,14.3912,14.3413,14.3812,4500.0
2006-05-02 11:10:00,14.39,14.39,14.34,14.35,1000.0,14.3513,14.3513,14.3014,14.3114,1000.0
2006-05-02 11:15:00,14.34,14.36,14.33,14.36,1800.0,14.3014,14.3214,14.2914,14.3214,1800.0
2006-05-02 11:20:00,14.37,14.4,14.37,14.39,300.0,14.3313,14.3613,14.3313,14.3513,300.0
2006-05-02 11:25:00,14.38,14.38,14.36,14.38,2600.0,14.3413,14.3413,14.3214,14.3413,2600.0
2006-05-02 11:30:00,14.4,14.4,14.38,14.39,2900.0,14.3613,14.3613,14.3413,14.3513,2900.0
2006-05-02 11:35:00,14.39,14.39,14.36,14.36,600.0,14.3513,14.3513,14.3214,14.3214,600.0
2006-05-02 11:40:00,14.36,14.36,14.17,14.21,10400.0,14.3214,14.3214,14.1319,14.1718,10400.0
2006-05-02 11:45:00,14.22,14.3,14.22,14.3,1500.0,14.1817,14.2615,14.1817,14.2615,1500.0
2006-05-02 11:50:00,14.33,14.4,14.31,14.38,1500.0,14.2914,14.3613,14.2715,14.3413,1500.0
2006-05-02 11:55:00,14.39,14.42,14.39,14.42,800.0,14.3513,14.3812,14.3513,14.3812,800.0
2006-05-02 12:00:00,14.43,14.45,14.42,14.42,1300.0,14.3912,14.4111,14.3812,14.3812,1300.0
2006-05-02 12:05:00,14.39,14.4,14.38,14.39,1200.0,14.3513,14.3613,14.3413,14.3513,1200.0
2006-05-02 12:10:00,14.4,14.46,14.4,14.45,1400.0,14.3613,14.4211,14.3613,14.4111,1400.0
2006-05-02 12:15:00,14.43,14.43,14.38,14.4,3800.0,14.3912,14.3912,14.3413,14.3613,3800.0
2006-05-02 12:20:00,14.39,14.4,14.37,14.4,9400.0,14.3513,14.3613,14.3313,14.3613,9400.0
2006-05-02 12:25:00,14.4,14.44,14.39,14.44,18200.0,14.3613,14.4012,14.3513,14.4012,18200.0
2006-05-02 12:30:00,14.44,14.44,14.43,14.43,1100.0,14.4012,14.4012,14.3912,14.3912,1100.0
2006-05-02 12:35:00,14.44,14.5,14.44,14.47,36600.0,14.4012,14.461,14.4012,14.4311,36600.0
2006-05-02 12:40:00,14.44,14.48,14.41,14.41,2400.0,14.4012,14.441,14.3712,14.3712,2400.0
2006-05-02 12:45:00,14.42,14.42,14.4,14.41,2100.0,14.3812,14.3812,14.3613,14.3712,2100.0
2006-05-02 12:50:00,14.42,14.42,14.4,14.4,900.0,14.3812,14.3812,14.3613,14.3613,900.0
2006-05-02 12:55:00,14.4,14.41,14.4,14.41,800.0,14.3613,14.3712,14.3613,14.3712,800.0
2006-05-02 13:00:00,14.41,14.45,14.41,14.45,3200.0,14.3712,14.4111,14.3712,14.4111,3200.0
2006-05-02 13:05:00,14.42,14.47,14.42,14.47,3000.0,14.3812,14.4311,14.3812,14.4311,3000.0
2006-05-02 13:10:00,14.45,14.46,14.44,14.44,800.0,14.4111,14.4211,14.4012,14.4012,800.0
2006-05-02 13:15:00,14.41,14.42,14.41,14.41,500.0,14.3712,14.3812,14.3712,14.3712,500.0
2006-05-02 13:20:00,14.42,14.43,14.41,14.41,900.0,14.3812,14.3912,14.3712,14.3712,900.0
2006-05-02 13:25:00,14.43,14.43,14.42,14.43,3000.0,14.3912,14.3912,14.3812,14.3912,3000.0
2006-05-02 13:30:00,14.43,14.44,14.43,14.43,2300.0,14.3912,14.4012,14.3912,14.3912,2300.0
2006-05-02 13:35:00,14.43,14.44,14.42,14.43,1100.0,14.3912,14.4012,14.3812,14.3912,1100.0
2006-05-02 13:40:00,14.42,14.45,14.42,14.45,3600.0,14.3812,14.4111,14.3812,14.4111,3600.0
2006-05-02 13:45:00,14.45,14.54,14.44,14.52,11100.0,14.4111,14.5009,14.4012,14.4809,11100.0
2006-05-02 13:50:00,14.53,14.55,14.52,14.54,16400.0,14.4909,14.5109,14.4809,14.5009,16400.0
2006-05-02 13:55:00,14.54,14.54,14.53,14.54,2700.0,14.5009,14.5009,14.4909,14.5009,2700.0
2006-05-02 14:00:00,14.55,14.55,14.53,14.53,8700.0,14.5109,14.5109,14.4909,14.4909,8700.0
2006-05-02 14:05:00,14.54,14.56,14.53,14.56,16800.0,14.5009,14.5208,14.4909,14.5208,16800.0
2006-05-02 14:10:00,14.56,14.57,14.55,14.55,3500.0,14.5208,14.5308,14.5109,14.5109,3500.0
2006-05-02 14:15:00,14.55,14.56,14.52,14.52,26600.0,14.5109,14.5208,14.4809,14.4809,26600.0
2006-05-02 14:20:00,14.51,14.53,14.51,14.51,1900.0,14.471,14.4909,14.471,14.471,1900.0
2006-05-02 14:25:00,14.53,14.53,14.45,14.48,8700.0,14.4909,14.4909,14.4111,14.441,8700.0
2006-05-02 14:30:00,14.48,14.52,14.47,14.5,36300.0,14.441,14.4809,14.4311,14.461,36300.0
2006-05-02 14:35:00,14.49,14.51,14.49,14.5,1100.0,14.451,14.471,14.451,14.461,1100.0
2006-05-02 14:40:00,14.5,14.55,14.5,14.53,3000.0,14.461,14.5109,14.461,14.4909,3000.0
2006-05-02 14:45:00,14.51,14.54,14.51,14.52,3900.0,14.471,14.5009,14.471,14.4809,3900.0
2006-05-02 14:50:00,14.52,14.56,14.52,14.56,1500.0,14.4809,14.5208,14.4809,14.5208,1500.0
2006-05-02 14:55:00,14.56,14.58,14.52,14.52,4400.0,14.5208,14.5408,14.4809,14.4809,4400.0
2006-05-02 15:00:00,14.54,14.55,14.54,14.54,2700.0,14.5009,14.5109,14.5009,14.5009,2700.0
2006-05-02 15:05:00,14.54,14.55,14.53,14.55,3800.0,14.5009,14.5109,14.4909,14.5109,3800.0
2006-05-02 15:10:00,14.53,14.55,14.51,14.51,5900.0,14.4909,14.5109,14.471,14.471,5900.0
2006-05-02 15:15:00,14.51,14.51,14.45,14.45,6500.0,14.471,14.471,14.4111,14.4111,6500.0
2006-05-02 15:20:00,14.46,14.46,14.42,14.42,3500.0,14.4211,14.4211,14.3812,14.3812,3500.0
2006-05-02 15:25:00,14.42,14.44,14.42,14.44,2000.0,14.3812,14.4012,14.3812,14.4012,2000.0
2006-05-02 15:30:00,14.44,14.44,14.41,14.41,6200.0,14.4012,14.4012,14.3712,14.3712,6200.0
2006-05-02 15:35:00,14.42,14.44,14.41,14.44,5100.0,14.3812,14.4012,14.3712,14.4012,5100.0
2006-05-02 15:40:00,14.42,14.44,14.4,14.43,3000.0,14.3812,14.4012,14.3613,14.3912,3000.0
2006-05-02 15:45:00,14.41,14.45,14.41,14.45,4800.0,14.3712,14.4111,14.3712,14.4111,4800.0
2006-05-02 15:50:00,14.45,14.45,14.44,14.45,5000.0,14.4111,14.4111,14.4012,14.4111,5000.0
2006-05-02 15:55:00,14.45,14.51,14.44,14.48,6000.0,14.4111,14.471,14.4012,14.441,6000.0
2006-05-03 09:30:00,14.41,14.58,14.0,14.55,7700.0,14.3712,14.5408,13.9623,14.5109,7700.0
2006-05-03 09:35:00,14.55,14.55,14.3,14.37,6800.0,14.5109,14.5109,14.2615,14.3313,6800.0
2006-05-03 09:40:00,14.31,14.43,14.31,14.43,2000.0,14.2715,14.3912,14.2715,14.3912,2000.0
2006-05-03 09:45:00,14.4,14.53,14.39,14.43,4800.0,14.3613,14.4909,14.3513,14.3912,4800.0
2006-05-03 09:50:00,14.44,14.45,14.4,14.4,2800.0,14.4012,14.4111,14.3613,14.3613,2800.0
2006-05-03 09:55:00,14.4,14.41,14.4,14.4,700.0,14.3613,14.3712,14.3613,14.3613,700.0
2006-05-03 10:00:00,14.4,14.41,14.4,14.4,1700.0,14.3613,14.3712,14.3613,14.3613,1700.0
2006-05-03 10:05:00,14.4,14.4,14.34,14.34,800.0,14.3613,14.3613,14.3014,14.3014,800.0
2006-05-03 10:10:00,14.3,14.66,14.3,14.48,6200.0,14.2615,14.6206,14.2615,14.441,6200.0
2006-05-03 10:15:00,14.45,14.89,14.45,14.77,13100.0,14.4111,14.8499,14.4111,14.7303,13100.0
2006-05-03 10:20:00,14.78,14.99,14.78,14.99,8800.0,14.7402,14.9497,14.7402,14.9497,8800.0
2006-05-03 10:25:00,14.97,14.98,14.96,14.97,4900.0,14.9297,14.9397,14.9198,14.9297,4900.0
2006-05-03 10:30:00,14.96,15.13,14.96,15.03,11700.0,14.9198,15.0893,14.9198,14.9896,11700.0
2006-05-03 10:35:00,15.03,15.09,15.03,15.07,3600.0,14.9896,15.0494,14.9896,15.0295,3600.0
2006-05-03 10:40:00,15.08,15.09,15.03,15.04,5700.0,15.0394,15.0494,14.9896,14.9995,5700.0
2006-05-03 10:45:00,15.06,15.06,14.96,14.96,3700.0,15.0195,15.0195,14.9198,14.9198,3700.0
2006-05-03 10:50:00,14.96,15.02,14.94,15.02,1200.0,14.9198,14.9796,14.8998,14.9796,1200.0
2006-05-03 10:55:00,15.01,15.05,15.01,15.04,2000.0,14.9696,15.0095,14.9696,14.9995,2000.0
2006-05-03 11:00:00,15.04,15.11,15.01,15.11,4700.0,14.9995,15.0694,14.9696,15.0694,4700.0
2006-05-03 11:05:00,15.09,15.1,14.98,14.98,2000.0,15.0494,15.0594,14.9397,14.9397,2000.0
2006-05-03 11:10:00,14.95,14.98,14.87,14.91,9400.0,14.9098,14.9397,14.83,14.8699,9400.0
2006-05-03 11:15:00,14.89,14.9,14.88,14.88,800.0,14.8499,14.8599,14.84,14.84,800.0
2006-05-03 11:20:00,14.87,14.87,14.77,14.77,3600.0,14.83,14.83,14.7303,14.7303,3600.0
2006-05-03 11:25:00,14.75,14.81,14.7,14.75,11100.0,14.7103,14.7702,14.6605,14.7103,11100.0
2006-05-03 11:30:00,14.67,14.71,14.64,14.7,2300.0,14.6305,14.6704,14.6006,14.6605,2300.0
2006-05-03 11:35:00,14.72,14.72,14.69,14.69,1200.0,14.6804,14.6804,14.6505,14.6505,1200.0
2006-05-03 11:40:00,14.69,14.72,14.69,14.72,700.0,14.6505,14.6804,14.6505,14.6804,700.0
2006-05-03 11:45:00,14.73,14.88,14.73,14.88,3400.0,14.6904,14.84,14.6904,14.84,3400.0
2006-05-03 11:50:00,14.88,14.9,14.86,14.88,2100.0,14.84,14.8599,14.82,14.84,2100.0
2006-05-03 11:55:00,14.88,14.88,14.8,14.8,1600.0,14.84,14.84,14.7602,14.7602,1600.0
2006-05-03 12:00:00,14.84,14.84,14.73,14.75,2200.0,14.8001,14.8001,14.6904,14.7103,2200.0
2006-05-03 12:05:00,14.76,14.76,14.76,14.76,200.0,14.7203,14.7203,14.7203,14.7203,200.0
2006-05-03 12:10:00,14.77,14.82,14.77,14.81,900.0,14.7303,14.7801,14.7303,14.7702,900.0
2006-05-03 12:15:00,14.8,14.82,14.8,14.82,800.0,14.7602,14.7801,14.7602,14.7801,800.0
2006-05-03 12:20:00,14.82,14.82,14.81,14.81,1800.0,14.7801,14.7801,14.7702,14.7702,1800.0
2006-05-03 12:25:00,14.81,14.83,14.81,14.83,300.0,14.7702,14.7901,14.7702,14.7901,300.0
2006-05-03 12:30:00,14.83,14.84,14.83,14.84,300.0,14.7901,14.8001,14.7901,14.8001,300.0
2006-05-03 12:35:00,14.84,14.85,14.83,14.85,1800.0,14.8001,14.81,14.7901,14.81,1800.0
2006-05-03 12:40:00,14.85,14.9,14.85,14.89,3000.0,14.81,14.8599,14.81,14.8499,3000.0
2006-05-03 12:45:00,14.89,14.91,14.89,14.9,800.0,14.8499,14.8699,14.8499,14.8599,800.0
2006-05-03 12:50:00,14.91,14.92,14.91,14.92,500.0,14.8699,14.8799,14.8699,14.8799,500.0
2006-05-03 12:55:00,14.91,14.94,14.91,14.94,1900.0,14.8699,14.8998,14.8699,14.8998,1900.0
2006-05-03 13:00:00,14.94,14.95,14.93,14.93,1400.0,14.8998,14.9098,14.8898,14.8898,1400.0
2006-05-03 13:05:00,14.94,14.94,14.89,14.89,1900.0,14.8998,14.8998,14.8499,14.8499,1900.0
2006-05-03 13:10:00,14.88,14.88,14.86,14.88,400.0,14.84,14.84,14.82,14.84,400.0
2006-05-03 13:15:00,14.88,14.88,14.88,14.88,700.0,14.84,14.84,14.84,14.84,700.0
2006-05-03 13:20:00,14.87,14.87,14.87,14.87,300.0,14.83,14.83,14.83,14.83,300.0
2006-05-03 13:25:00,14.87,14.88,14.87,14.88,200.0,14.83,14.84,14.83,14.84,200.0
2006-05-03 13:30:00,14.88,14.88,14.86,14.86,1400.0,14.84,14.84,14.82,14.82,1400.0
2006-05-03 13:35:00,14.87,14.87,14.87,14.87,1500.0,14.83,14.83,14.83,14.83,1500.0
2006-05-03 13:40:00,14.87,14.92,14.86,14.92,1900.0,14.83,14.8799,14.82,14.8799,1900.0
2006-05-03 13:45:00,14.92,14.99,14.9,14.93,3400.0,14.8799,14.9497,14.8599,14.8898,3400.0
2006-05-03 13:50:00,14.93,14.95,14.92,14.94,2300.0,14.8898,14.9098,14.8799,14.8998,2300.0
2006-05-03 13:55:00,14.96,14.96,14.95,14.96,600.0,14.9198,14.9198,14.9098,14.9198,600.0
2006-05-03 14:00:00,14.95,14.98,14.94,14.98,4400.0,14.9098,14.9397,14.8998,14.9397,4400.0
2006-05-03 14:05:00,14.98,14.98,14.88,14.96,6900.0,14.9397,14.9397,14.84,14.9198,6900.0
2006-05-03 14:10:00,14.95,14.95,14.89,14.91,1300.0,14.9098,14.9098,14.8499,14.8699,1300.0
2006-05-03 14:15:00,14.9,14.9,14.82,14.85,2500.0,14.8599,14.8599,14.7801,14.81,2500.0
2006-05-03 14:20:00,14.84,14.86,14.84,14.86,900.0,14.8001,14.82,14.8001,14.82,900.0
2006-05-03 14:25:00,14.85,14.85,14.83,14.83,1600.0,14.81,14.81,14.7901,14.7901,1600.0
2006-05-03 14:30:00,14.82,14.93,14.81,14.87,4400.0,14.7801,14.8898,14.7702,14.83,4400.0
2006-05-03 14:35:00,14.94,14.96,14.91,14.91,1100.0,14.8998,14.9198,14.8699,14.8699,1100.0
2006-05-03 14:40:00,14.94,14.96,14.93,14.96,3300.0,14.8998,14.9198,14.8898,14.9198,3300.0
2006-05-03 14:45:00,14.96,15.04,14.95,15.03,4900.0,14.9198,14.9995,14.9098,14.9896,4900.0
2006-05-03 14:50:00,15.03,15.08,14.99,15.05,10600.0,14.9896,15.0394,14.9497,15.0095,10600.0
2006-05-03 14:55:00,15.04,15.08,15.04,15.08,2100.0,14.9995,15.0394,14.9995,15.0394,2100.0
2006-05-03 15:00:00,15.07,15.12,15.07,15.1,6000.0,15.0295,15.0793,15.0295,15.0594,6000.0
2006-05-03 15:05:00,15.11,15.13,15.1,15.13,3900.0,15.0694,15.0893,15.0594,15.0893,3900.0
2006-05-03 15:10:00,15.13,15.21,15.1,15.14,6800.0,15.0893,15.1691,15.0594,15.0993,6800.0
2006-05-03 15:15:00,15.14,15.22,15.14,15.21,7300.0,15.0993,15.1791,15.0993,15.1691,7300.0
2006-05-03 15:20:00,15.21,15.21,15.15,15.19,3700.0,15.1691,15.1691,15.1092,15.1491,3700.0
2006-05-03 15:25:00,15.19,15.2,15.16,15.18,5700.0,15.1491,15.1591,15.1192,15.1392,5700.0
2006-05-03 15:30:00,15.17,15.22,15.17,15.19,7700.0,15.1292,15.1791,15.1292,15.1491,7700.0
2006-05-03 15:35:00,15.21,15.29,15.2,15.27,10500.0,15.1691,15.2489,15.1591,15.2289,10500.0
2006-05-03 15:40:00,15.27,15.32,15.25,15.31,5500.0,15.2289,15.2788,15.209,15.2688,5500.0
2006-05-03 15:45:00,15.3,15.36,15.25,15.25,7800.0,15.2588,15.3187,15.209,15.209,7800.0
2006-05-03 15:50:00,15.28,15.36,15.26,15.36,4600.0,15.2389,15.3187,15.2189,15.3187,4600.0
2006-05-03 15:55:00,15.35,15.36,15.27,15.28,6800.0,15.3087,15.3187,15.2289,15.2389,6800.0
2006-05-04 09:30:00,15.34,15.34,15.09,15.28,5500.0,15.2987,15.2987,15.0494,15.2389,5500.0
2006-05-04 09:35:00,15.29,15.4,15.29,15.3,3200.0,15.2489,15.3586,15.2489,15.2588,3200.0
2006-05-04 09:40:00,15.33,15.39,15.32,15.37,5600.0,15.2888,15.3486,15.2788,15.3287,5600.0
2006-05-04 09:45:00,15.36,15.39,15.36,15.39,6000.0,15.3187,15.3486,15.3187,15.3486,6000.0
2006-05-04 09:50:00,15.38,15.39,15.38,15.39,3300.0,15.3386,15.3486,15.3386,15.3486,3300.0
2006-05-04 09:55:00,15.39,15.39,15.3,15.32,9600.0,15.3486,15.3486,15.2588,15.2788,9600.0
2006-05-04 10:00:00,15.35,15.59,15.34,15.49,11200.0,15.3087,15.5481,15.2987,15.4483,11200.0
2006-05-04 10:05:00,15.49,15.49,15.38,15.4,3300.0,15.4483,15.4483,15.3386,15.3586,3300.0
2006-05-04 10:10:00,15.39,15.48,15.39,15.46,2600.0,15.3486,15.4384,15.3486,15.4184,2600.0
2006-05-04 10:15:00,15.46,15.48,15.42,15.43,4600.0,15.4184,15.4384,15.3785,15.3885,4600.0
2006-05-04 10:20:00,15.43,15.46,15.39,15.4,4500.0,15.3885,15.4184,15.3486,15.3586,4500.0
2006-05-04 10:25:00,15.42,15.45,15.41,15.45,2600.0,15.3785,15.4084,15.3685,15.4084,2600.0
2006-05-04 10:30:00,15.44,15.45,15.4,15.43,3900.0,15.3985,15.4084,15.3586,15.3885,3900.0
2006-05-04 10:35:00,15.41,15.44,15.41,15.44,2300.0,15.3685,15.3985,15.3685,15.3985,2300.0
2006-05-04 10:40:00,15.43,15.44,15.42,15.43,1600.0,15.3885,15.3985,15.3785,15.3885,1600.0
2006-05-04 10:45:00,15.44,15.44,15.42,15.44,1100.0,15.3985,15.3985,15.3785,15.3985,1100.0
2006-05-04 10:50:00,15.44,15.48,15.43,15.46,8500.0,15.3985,15.4384,15.3885,15.4184,8500.0
2006-05-04 10:55:00,15.45,15.46,15.43,15.43,2700.0,15.4084,15.4184,15.3885,15.3885,2700.0
2006-05-04 11:00:00,15.41,15.41,15.39,15.39,4100.0,15.3685,15.3685,15.3486,15.3486,4100.0
2006-05-04 11:05:00,15.39,15.4,15.39,15.39,1300.0,15.3486,15.3586,15.3486,15.3486,1300.0
2006-05-04 11:10:00,15.39,15.4,15.37,15.37,1500.0,15.3486,15.3586,15.3287,15.3287,1500.0
2006-05-04 11:15:00,15.37,15.37,15.3,15.31,2300.0,15.3287,15.3287,15.2588,15.2688,2300.0
2006-05-04 11:20:00,15.31,15.32,15.3,15.32,1800.0,15.2688,15.2788,15.2588,15.2788,1800.0
2006-05-04 11:25:00,15.31,15.32,15.31,15.31,5600.0,15.2688,15.2788,15.2688,15.2688,5600.0
2006-05-04 11:30:00,15.31,15.32,15.3,15.31,1200.0,15.2688,15.2788,15.2588,15.2688,1200.0
2006-05-04 11:35:00,15.31,15.32,15.3,15.3,2800.0,15.2688,15.2788,15.2588,15.2588,2800.0
2006-05-04 11:40:00,15.31,15.32,15.3,15.31,2300.0,15.2688,15.2788,15.2588,15.2688,2300.0
2006-05-04 11:45:00,15.31,15.38,15.31,15.33,1800.0,15.2688,15.3386,15.2688,15.2888,1800.0
2006-05-04 11:50:00,15.35,15.36,15.34,15.35,1800.0,15.3087,15.3187,15.2987,15.3087,1800.0
2006-05-04 11:55:00,15.35,15.35,15.34,15.35,700.0,15.3087,15.3087,15.2987,15.3087,700.0
2006-05-04 12:00:00,15.34,15.34,15.29,15.3,3900.0,15.2987,15.2987,15.2489,15.2588,3900.0
2006-05-04 12:05:00,15.3,15.31,15.3,15.31,900.0,15.2588,15.2688,15.2588,15.2688,900.0
2006-05-04 12:10:00,15.31,15.32,15.31,15.32,2000.0,15.2688,15.2788,15.2688,15.2788,2000.0
2006-05-04 12:15:00,15.32,15.33,15.3,15.33,2600.0,15.2788,15.2888,15.2588,15.2888,2600.0
2006-05-04 12:20:00,15.31,15.32,15.3,15.3,1300.0,15.2688,15.2788,15.2588,15.2588,1300.0
2006-05-04 12:25:00,15.31,15.32,15.3,15.32,1800.0,15.2688,15.2788,15.2588,15.2788,1800.0
2006-05-04 12:30:00,15.31,15.31,15.27,15.3,4900.0,15.2688,15.2688,15.2289,15.2588,4900.0
2006-05-04 12:35:00,15.29,15.29,15.25,15.26,700.0,15.2489,15.2489,15.209,15.2189,700.0
2006-05-04 12:40:00,15.26,15.34,15.24,15.31,4400.0,15.2189,15.2987,15.199,15.2688,4400.0
2006-05-04 12:45:00,15.32,15.33,15.31,15.32,1700.0,15.2788,15.2888,15.2688,15.2788,1700.0
2006-05-04 12:50:00,15.32,15.32,15.31,15.32,1100.0,15.2788,15.2788,15.2688,15.2788,1100.0
2006-05-04 12:55:00,15.32,15.32,15.31,15.32,600.0,15.2788,15.2788,15.2688,15.2788,600.0
2006-05-04 13:00:00,15.32,15.34,15.32,15.33,1900.0,15.2788,15.2987,15.2788,15.2888,1900.0
2006-05-04 13:05:00,15.32,15.33,15.31,15.33,1200.0,15.2788,15.2888,15.2688,15.2888,1200.0
2006-05-04 13:10:00,15.33,15.33,15.31,15.33,1200.0,15.2888,15.2888,15.2688,15.2888,1200.0
2006-05-04 13:15:00,15.32,15.33,15.32,15.32,1000.0,15.2788,15.2888,15.2788,15.2788,1000.0
2006-05-04 13:20:00,15.32,15.32,15.3,15.3,1600.0,15.2788,15.2788,15.2588,15.2588,1600.0
2006-05-04 13:25:00,15.3,15.3,15.29,15.3,1200.0,15.2588,15.2588,15.2489,15.2588,1200.0
2006-05-04 13:30:00,15.29,15.3,15.29,15.3,500.0,15.2489,15.2588,15.2489,15.2588,500.0
2006-05-04 13:35:00,15.3,15.3,15.29,15.29,1200.0,15.2588,15.2588,15.2489,15.2489,1200.0
2006-05-04 13:40:00,15.27,15.27,15.2,15.2,1300.0,15.2289,15.2289,15.1591,15.1591,1300.0
2006-05-04 13:45:00,15.19,15.22,15.19,15.22,1400.0,15.1491,15.1791,15.1491,15.1791,1400.0
2006-05-04 13:50:00,15.23,15.31,15.23,15.3,1400.0,15.189,15.2688,15.189,15.2588,1400.0
2006-05-04 13:55:00,15.3,15.31,15.29,15.29,900.0,15.2588,15.2688,15.2489,15.2489,900.0
2006-05-04 14:00:00,15.31,15.31,15.28,15.28,1200.0,15.2688,15.2688,15.2389,15.2389,1200.0
2006-05-04 14:05:00,15.29,15.29,15.21,15.24,2000.0,15.2489,15.2489,15.1691,15.199,2000.0
2006-05-04 14:10:00,15.23,15.35,15.23,15.35,1900.0,15.189,15.3087,15.189,15.3087,1900.0
2006-05-04 14:15:00,15.35,15.4,15.33,15.4,2400.0,15.3087,15.3586,15.2888,15.3586,2400.0
2006-05-04 14:20:00,15.41,15.42,15.4,15.41,2700.0,15.3685,15.3785,15.3586,15.3685,2700.0
2006-05-04 14:25:00,15.4,15.4,15.34,15.38,4400.0,15.3586,15.3586,15.2987,15.3386,4400.0
2006-05-04 14:30:00,15.38,15.38,15.3,15.31,4100.0,15.3386,15.3386,15.2588,15.2688,4100.0
2006-05-04 14:35:00,15.3,15.33,15.29,15.33,3300.0,15.2588,15.2888,15.2489,15.2888,3300.0
2006-05-04 14:40:00,15.31,15.31,15.25,15.27,2200.0,15.2688,15.2688,15.209,15.2289,2200.0
2006-05-04 14:45:00,15.27,15.28,15.24,15.25,2000.0,15.2289,15.2389,15.199,15.209,2000.0
2006-05-04 14:50:00,15.24,15.26,15.18,15.18,4600.0,15.199,15.2189,15.1392,15.1392,4600.0
2006-05-04 14:55:00,15.18,15.24,15.11,15.24,9500.0,15.1392,15.199,15.0694,15.199,9500.0
2006-05-04 15:00:00,15.24,15.25,15.23,15.25,2100.0,15.199,15.209,15.189,15.209,2100.0
2006-05-04 15:05:00,15.25,15.26,15.18,15.19,3400.0,15.209,15.2189,15.1392,15.1491,3400.0
2006-05-04 15:10:00,15.19,15.21,15.19,15.19,2200.0,15.1491,15.1691,15.1491,15.1491,2200.0
2006-05-04 15:15:00,15.2,15.31,15.2,15.31,5000.0,15.1591,15.2688,15.1591,15.2688,5000.0
2006-05-04 15:20:00,15.31,15.33,15.3,15.32,5800.0,15.2688,15.2888,15.2588,15.2788,5800.0
2006-05-04 15:25:00,15.32,15.33,15.23,15.24,3000.0,15.2788,15.2888,15.189,15.199,3000.0
2006-05-04 15:30:00,15.25,15.26,15.24,15.24,1900.0,15.209,15.2189,15.199,15.199,1900.0
2006-05-04 15:35:00,15.25,15.25,15.13,15.13,10200.0,15.209,15.209,15.0893,15.0893,10200.0
2006-05-04 15:40:00,15.14,15.22,15.14,15.19,5300.0,15.0993,15.1791,15.0993,15.1491,5300.0
2006-05-04 15:45:00,15.19,15.22,15.17,15.22,5100.0,15.1491,15.1791,15.1292,15.1791,5100.0
2006-05-04 15:50:00,15.19,15.25,15.19,15.23,6700.0,15.1491,15.209,15.1491,15.189,6700.0
2006-05-04 15:55:00,15.23,15.23,15.13,15.13,16500.0,15.189,15.189,15.0893,15.0893,16500.0
2006-05-05 09:30:00,15.06,15.17,15.03,15.1,44900.0,15.0195,15.1292,14.9896,15.0594,44900.0
2006-05-05 09:35:00,15.1,15.1,15.09,15.1,3400.0,15.0594,15.0594,15.0494,15.0594,3400.0
2006-05-05 09:40:00,15.09,15.1,15.08,15.09,2900.0,15.0494,15.0594,15.0394,15.0494,2900.0
2006-05-05 09:45:00,15.1,15.1,15.07,15.1,6200.0,15.0594,15.0594,15.0295,15.0594,6200.0
2006-05-05 09:50:00,15.15,15.15,15.07,15.07,1900.0,15.1092,15.1092,15.0295,15.0295,1900.0
2006-05-05 09:55:00,15.07,15.2,15.07,15.18,2300.0,15.0295,15.1591,15.0295,15.1392,2300.0
2006-05-05 10:00:00,15.15,15.15,15.07,15.08,3500.0,15.1092,15.1092,15.0295,15.0394,3500.0
2006-05-05 10:05:00,15.07,15.07,15.01,15.05,4700.0,15.0295,15.0295,14.9696,15.0095,4700.0
2006-05-05 10:10:00,15.07,15.07,15.01,15.06,2600.0,15.0295,15.0295,14.9696,15.0195,2600.0
2006-05-05 10:15:00,15.06,15.08,14.94,14.94,4800.0,15.0195,15.0394,14.8998,14.8998,4800.0
2006-05-05 10:20:00,14.93,14.94,14.91,14.92,6200.0,14.8898,14.8998,14.8699,14.8799,6200.0
2006-05-05 10:25:00,14.93,14.94,14.91,14.92,3800.0,14.8898,14.8998,14.8699,14.8799,3800.0
2006-05-05 10:30:00,14.93,14.94,14.91,14.91,1600.0,14.8898,14.8998,14.8699,14.8699,1600.0
2006-05-05 10:35:00,14.94,14.96,14.94,14.96,1500.0,14.8998,14.9198,14.8998,14.9198,1500.0
2006-05-05 10:40:00,14.95,14.96,14.95,14.96,1300.0,14.9098,14.9198,14.9098,14.9198,1300.0
2006-05-05 10:45:00,14.95,14.95,14.92,14.92,800.0,14.9098,14.9098,14.8799,14.8799,800.0
2006-05-05 10:50:00,14.91,14.91,14.9,14.91,1500.0,14.8699,14.8699,14.8599,14.8699,1500.0
2006-05-05 10:55:00,14.93,14.93,14.92,14.92,800.0,14.8898,14.8898,14.8799,14.8799,800.0
2006-05-05 11:00:00,14.93,14.93,14.9,14.91,600.0,14.8898,14.8898,14.8599,14.8699,600.0
2006-05-05 11:05:00,14.92,14.92,14.9,14.9,400.0,14.8799,14.8799,14.8599,14.8599,400.0
2006-05-05 11:10:00,14.91,14.91,14.89,14.89,1300.0,14.8699,14.8699,14.8499,14.8499,1300.0
2006-05-05 11:15:00,14.88,14.89,14.88,14.88,800.0,14.84,14.8499,14.84,14.84,800.0
2006-05-05 11:20:00,14.89,14.94,14.89,14.94,500.0,14.8499,14.8998,14.8499,14.8998,500.0
2006-05-05 11:25:00,14.94,14.94,14.93,14.93,800.0,14.8998,14.8998,14.8898,14.8898,800.0
2006-05-05 11:30:00,14.94,15.0,14.94,14.99,2000.0,14.8998,14.9596,14.8998,14.9497,2000.0
2006-05-05 11:35:00,14.99,15.0,14.99,15.0,1200.0,14.9497,14.9596,14.9497,14.9596,1200.0
2006-05-05 11:40:00,15.0,15.0,14.99,14.99,2100.0,14.9596,14.9596,14.9497,14.9497,2100.0
2006-05-05 11:45:00,15.0,15.0,14.99,15.0,3000.0,14.9596,14.9596,14.9497,14.9596,3000.0
2006-05-05 11:50:00,14.99,15.01,14.99,15.01,2300.0,14.9497,14.9696,14.9497,14.9696,2300.0
2006-05-05 11:55:00,15.01,15.01,15.0,15.01,800.0,14.9696,14.9696,14.9596,14.9696,800.0
2006-05-05 12:00:00,15.0,15.01,15.0,15.0,2900.0,14.9596,14.9696,14.9596,14.9596,2900.0
2006-05-05 12:05:00,14.99,15.01,14.99,15.01,400.0,14.9497,14.9696,14.9497,14.9696,400.0
2006-05-05 12:10:00,15.01,15.01,14.98,14.99,3100.0,14.9696,14.9696,14.9397,14.9497,3100.0
2006-05-05 12:15:00,15.0,15.01,15.0,15.0,1000.0,14.9596,14.9696,14.9596,14.9596,1000.0
2006-05-05 12:20:00,15.01,15.01,15.0,15.0,1100.0,14.9696,14.9696,14.9596,14.9596,1100.0
2006-05-05 12:25:00,15.0,15.0,14.99,14.99,500.0,14.9596,14.9596,14.9497,14.9497,500.0
2006-05-05 12:30:00,14.99,15.0,14.99,14.99,500.0,14.9497,14.9596,14.9497,14.9497,500.0
2006-05-05 12:35:00,14.99,14.99,14.97,14.99,2300.0,14.9497,14.9497,14.9297,14.9497,2300.0
2006-05-05 12:40:00,14.99,15.0,14.99,15.0,800.0,14.9497,14.9596,14.9497,14.9596,800.0
2006-05-05 12:45:00,14.99,14.99,14.99,14.99,400.0,14.9497,14.9497,14.9497,14.9497,400.0
2006-05-05 12:50:00,15.0,15.0,14.99,14.99,800.0,14.9596,14.9596,14.9497,14.9497,800.0
2006-05-05 12:55:00,14.99,14.99,14.99,14.99,0.0,14.9497,14.9497,14.9497,14.9497,0.0
2006-05-05 13:00:00,14.99,15.0,14.99,14.99,500.0,14.9497,14.9596,14.9497,14.9497,500.0
2006-05-05 13:05:00,14.99,14.99,14.97,14.98,600.0,14.9497,14.9497,14.9297,14.9397,600.0
2006-05-05 13:10:00,14.98,15.01,14.97,15.0,4100.0,14.9397,14.9696,14.9297,14.9596,4100.0
2006-05-05 13:15:00,15.0,15.04,15.0,15.02,4200.0,14.9596,14.9995,14.9596,14.9796,4200.0
2006-05-05 13:20:00,15.03,15.03,14.98,14.98,2000.0,14.9896,14.9896,14.9397,14.9397,2000.0
2006-05-05 13:25:00,14.98,14.98,14.94,14.97,3600.0,14.9397,14.9397,14.8998,14.9297,3600.0
2006-05-05 13:30:00,14.99,15.0,14.99,15.0,500.0,14.9497,14.9596,14.9497,14.9596,500.0
2006-05-05 13:35:00,14.99,15.02,14.99,15.01,3100.0,14.9497,14.9796,14.9497,14.9696,3100.0
2006-05-05 13:40:00,15.02,15.06,15.02,15.06,2100.0,14.9796,15.0195,14.9796,15.0195,2100.0
2006-05-05 13:45:00,15.07,15.1,15.07,15.09,400.0,15.0295,15.0594,15.0295,15.0494,400.0
2006-05-05 13:50:00,15.1,15.1,15.09,15.09,600.0,15.0594,15.0594,15.0494,15.0494,600.0
2006-05-05 13:55:00,15.09,15.1,15.09,15.1,400.0,15.0494,15.0594,15.0494,15.0594,400.0
2006-05-05 14:00:00,15.09,15.1,15.09,15.09,1000.0,15.0494,15.0594,15.0494,15.0494,1000.0
2006-05-05 14:05:00,15.09,15.1,15.09,15.1,300.0,15.0494,15.0594,15.0494,15.0594,300.0
2006-05-05 14:10:00,15.1,15.1,15.09,15.1,1500.0,15.0594,15.0594,15.0494,15.0594,1500.0
2006-05-05 14:15:00,15.1,15.1,15.04,15.04,3400.0,15.0594,15.0594,14.9995,14.9995,3400.0
2006-05-05 14:20:00,15.02,15.04,15.0,15.04,1200.0,14.9796,14.9995,14.9596,14.9995,1200.0
2006-05-05 14:25:00,15.03,15.05,15.01,15.05,1400.0,14.9896,15.0095,14.9696,15.0095,1400.0
2006-05-05 14:30:00,15.04,15.04,15.01,15.02,2300.0,14.9995,14.9995,14.9696,14.9796,2300.0
2006-05-05 14:35:00,15.02,15.08,15.01,15.06,3900.0,14.9796,15.0394,14.9696,15.0195,3900.0
2006-05-05 14:40:00,15.06,15.06,15.06,15.06,0.0,15.0195,15.0195,15.0195,15.0195,0.0
2006-05-05 14:45:00,15.03,15.1,15.03,15.08,19700.0,14.9896,15.0594,14.9896,15.0394,19700.0
2006-05-05 14:50:00,15.1,15.22,15.1,15.21,6400.0,15.0594,15.1791,15.0594,15.1691,6400.0
2006-05-05 14:55:00,15.2,15.32,15.2,15.3,9600.0,15.1591,15.2788,15.1591,15.2588,9600.0
2006-05-05 15:00:00,15.3,15.3,15.24,15.25,3500.0,15.2588,15.2588,15.199,15.209,3500.0
2006-05-05 15:05:00,15.25,15.27,15.2,15.2,3300.0,15.209,15.2289,15.1591,15.1591,3300.0
2006-05-05 15:10:00,15.15,15.15,15.12,15.14,8700.0,15.1092,15.1092,15.0793,15.0993,8700.0
2006-05-05 15:15:00,15.12,15.14,15.12,15.14,2300.0,15.0793,15.0993,15.0793,15.0993,2300.0
2006-05-05 15:20:00,15.12,15.12,15.04,15.08,2300.0,15.0793,15.0793,14.9995,15.0394,2300.0
2006-05-05 15:25:00,15.09,15.13,15.08,15.1,23800.0,15.0494,15.0893,15.0394,15.0594,23800.0
2006-05-05 15:30:00,15.11,15.12,15.11,15.12,200.0,15.0694,15.0793,15.0694,15.0793,200.0
2006-05-05 15:35:00,15.12,15.14,15.05,15.14,15800.0,15.0793,15.0993,15.0095,15.0993,15800.0
2006-05-05 15:40:00,15.13,15.15,15.1,15.11,3500.0,15.0893,15.1092,15.0594,15.0694,3500.0
2006-05-05 15:45:00,15.12,15.21,15.11,15.21,3800.0,15.0793,15.1691,15.0694,15.1691,3800.0
2006-05-05 15:50:00,15.19,15.21,15.15,15.15,4300.0,15.1491,15.1691,15.1092,15.1092,4300.0
2006-05-05 15:55:00,15.16,15.24,15.14,15.17,21600.0,15.1192,15.199,15.0993,15.1292,21600.0
2006-05-08 09:30:00,15.09,15.33,15.08,15.33,2400.0,15.0494,15.2888,15.0394,15.2888,2400.0
2006-05-08 09:35:00,15.4,15.4,15.27,15.31,1300.0,15.3586,15.3586,15.2289,15.2688,1300.0
2006-05-08 09:40:00,15.35,15.37,15.35,15.37,1800.0,15.3087,15.3287,15.3087,15.3287,1800.0
2006-05-08 09:45:00,15.37,15.37,15.35,15.37,2000.0,15.3287,15.3287,15.3087,15.3287,2000.0
2006-05-08 09:50:00,15.37,15.37,15.29,15.35,4600.0,15.3287,15.3287,15.2489,15.3087,4600.0
2006-05-08 09:55:00,15.35,15.35,15.26,15.35,8200.0,15.3087,15.3087,15.2189,15.3087,8200.0
2006-05-08 10:00:00,15.35,15.35,15.29,15.3,8200.0,15.3087,15.3087,15.2489,15.2588,8200.0
2006-05-08 10:05:00,15.33,15.34,15.26,15.26,46800.0,15.2888,15.2987,15.2189,15.2189,46800.0
2006-05-08 10:10:00,15.3,15.35,15.27,15.35,2900.0,15.2588,15.3087,15.2289,15.3087,2900.0
2006-05-08 10:15:00,15.4,15.4,15.38,15.38,1500.0,15.3586,15.3586,15.3386,15.3386,1500.0
2006-05-08 10:20:00,15.38,15.46,15.36,15.4,2000.0,15.3386,15.4184,15.3187,15.3586,2000.0
2006-05-08 10:25:00,15.45,15.58,15.45,15.56,3400.0,15.4084,15.5381,15.4084,15.5181,3400.0
2006-05-08 10:30:00,15.54,15.54,15.42,15.44,4100.0,15.4982,15.4982,15.3785,15.3985,4100.0
2006-05-08 10:35:00,15.45,15.51,15.45,15.5,1500.0,15.4084,15.4683,15.4084,15.4583,1500.0
2006-05-08 10:40:00,15.5,15.52,15.5,15.52,3000.0,15.4583,15.4782,15.4583,15.4782,3000.0
2006-05-08 10:45:00,15.51,15.52,15.45,15.49,3100.0,15.4683,15.4782,15.4084,15.4483,3100.0
2006-05-08 10:50:00,15.5,15.52,15.49,15.5,2600.0,15.4583,15.4782,15.4483,15.4583,2600.0
2006-05-08 10:55:00,15.51,15.55,15.5,15.55,5700.0,15.4683,15.5082,15.4583,15.5082,5700.0
2006-05-08 11:00:00,15.56,15.56,15.52,15.56,3800.0,15.5181,15.5181,15.4782,15.5181,3800.0
2006-05-08 11:05:00,15.54,15.56,15.52,15.54,4800.0,15.4982,15.5181,15.4782,15.4982,4800.0
2006-05-08 11:10:00,15.54,15.66,15.54,15.65,10200.0,15.4982,15.6179,15.4982,15.6079,10200.0
2006-05-08 11:15:00,15.65,15.7,15.63,15.69,4900.0,15.6079,15.6578,15.588,15.6478,4900.0
2006-05-08 11:20:00,15.67,15.69,15.59,15.62,6600.0,15.6278,15.6478,15.5481,15.578,6600.0
2006-05-08 11:25:00,15.63,15.64,15.61,15.61,3400.0,15.588,15.5979,15.568,15.568,3400.0
2006-05-08 11:30:00,15.61,15.65,15.61,15.65,4100.0,15.568,15.6079,15.568,15.6079,4100.0
2006-05-08 11:35:00,15.65,15.7,15.65,15.7,2400.0,15.6079,15.6578,15.6079,15.6578,2400.0
2006-05-08 11:40:00,15.69,15.78,15.69,15.75,10800.0,15.6478,15.7375,15.6478,15.7076,10800.0
2006-05-08 11:45:00,15.76,15.77,15.73,15.74,1000.0,15.7176,15.7276,15.6877,15.6977,1000.0
2006-05-08 11:50:00,15.74,15.74,15.73,15.73,2200.0,15.6977,15.6977,15.6877,15.6877,2200.0
2006-05-08 11:55:00,15.74,15.74,15.73,15.73,2100.0,15.6977,15.6977,15.6877,15.6877,2100.0
2006-05-08 12:00:00,15.73,15.74,15.67,15.68,2700.0,15.6877,15.6977,15.6278,15.6378,2700.0
2006-05-08 12:05:00,15.68,15.7,15.62,15.62,2500.0,15.6378,15.6578,15.578,15.578,2500.0
2006-05-08 12:10:00,15.62,15.63,15.6,15.6,1600.0,15.578,15.588,15.558,15.558,1600.0
2006-05-08 12:15:00,15.6,15.61,15.6,15.6,1500.0,15.558,15.568,15.558,15.558,1500.0
2006-05-08 12:20:00,15.61,15.61,15.58,15.6,2200.0,15.568,15.568,15.5381,15.558,2200.0
2006-05-08 12:25:00,15.6,15.61,15.6,15.61,2100.0,15.558,15.568,15.558,15.568,2100.0
2006-05-08 12:30:00,15.6,15.61,15.6,15.6,1200.0,15.558,15.568,15.558,15.558,1200.0
2006-05-08 12:35:00,15.6,15.61,15.6,15.6,900.0,15.558,15.568,15.558,15.558,900.0
2006-05-08 12:40:00,15.61,15.61,15.55,15.55,1900.0,15.568,15.568,15.5082,15.5082,1900.0
2006-05-08 12:45:00,15.56,15.65,15.56,15.65,4300.0,15.5181,15.6079,15.5181,15.6079,4300.0
2006-05-08 12:50:00,15.65,15.65,15.63,15.65,900.0,15.6079,15.6079,15.588,15.6079,900.0
2006-05-08 12:55:00,15.65,15.65,15.65,15.65,700.0,15.6079,15.6079,15.6079,15.6079,700.0
2006-05-08 13:00:00,15.65,15.65,15.61,15.61,1700.0,15.6079,15.6079,15.568,15.568,1700.0
2006-05-08 13:05:00,15.61,15.62,15.61,15.62,2700.0,15.568,15.578,15.568,15.578,2700.0
2006-05-08 13:10:00,15.61,15.63,15.61,15.63,1200.0,15.568,15.588,15.568,15.588,1200.0
2006-05-08 13:15:00,15.62,15.63,15.62,15.63,1300.0,15.578,15.588,15.578,15.588,1300.0
2006-05-08 13:20:00,15.64,15.64,15.6,15.6,800.0,15.5979,15.5979,15.558,15.558,800.0
2006-05-08 13:25:00,15.62,15.62,15.58,15.59,1000.0,15.578,15.578,15.5381,15.5481,1000.0
2006-05-08 13:30:00,15.61,15.61,15.58,15.59,1900.0,15.568,15.568,15.5381,15.5481,1900.0
2006-05-08 13:35:00,15.58,15.64,15.58,15.61,3600.0,15.5381,15.5979,15.5381,15.568,3600.0
2006-05-08 13:40:00,15.61,15.62,15.61,15.61,800.0,15.568,15.578,15.568,15.568,800.0
2006-05-08 13:45:00,15.62,15.63,15.61,15.62,1100.0,15.578,15.588,15.568,15.578,1100.0
2006-05-08 13:50:00,15.61,15.62,15.6,15.62,1900.0,15.568,15.578,15.558,15.578,1900.0
2006-05-08 13:55:00,15.62,15.62,15.6,15.62,900.0,15.578,15.578,15.558,15.578,900.0
2006-05-08 14:00:00,15.6,15.62,15.6,15.62,2200.0,15.558,15.578,15.558,15.578,2200.0
2006-05-08 14:05:00,15.6,15.62,15.59,15.59,1700.0,15.558,15.578,15.5481,15.5481,1700.0
2006-05-08 14:10:00,15.6,15.61,15.59,15.59,1100.0,15.558,15.568,15.5481,15.5481,1100.0
2006-05-08 14:15:00,15.61,15.61,15.55,15.57,3000.0,15.568,15.568,15.5082,15.5281,3000.0
2006-05-08 14:20:00,15.56,15.56,15.47,15.47,2500.0,15.5181,15.5181,15.4284,15.4284,2500.0
2006-05-08 14:25:00,15.47,15.5,15.47,15.5,2800.0,15.4284,15.4583,15.4284,15.4583,2800.0
2006-05-08 14:30:00,15.48,15.5,15.48,15.48,1400.0,15.4384,15.4583,15.4384,15.4384,1400.0
2006-05-08 14:35:00,15.49,15.49,15.48,15.48,1200.0,15.4483,15.4483,15.4384,15.4384,1200.0
2006-05-08 14:40:00,15.47,15.48,15.45,15.45,2600.0,15.4284,15.4384,15.4084,15.4084,2600.0
2006-05-08 14:45:00,15.46,15.46,15.45,15.45,700.0,15.4184,15.4184,15.4084,15.4084,700.0
2006-05-08 14:50:00,15.46,15.47,15.45,15.47,1500.0,15.4184,15.4284,15.4084,15.4284,1500.0
2006-05-08 14:55:00,15.49,15.55,15.47,15.54,3200.0,15.4483,15.5082,15.4284,15.4982,3200.0
2006-05-08 15:00:00,15.56,15.61,15.56,15.6,6400.0,15.5181,15.568,15.5181,15.558,6400.0
2006-05-08 15:05:00,15.6,15.62,15.6,15.6,3400.0,15.558,15.578,15.558,15.558,3400.0
2006-05-08 15:10:00,15.6,15.61,15.6,15.6,3800.0,15.558,15.568,15.558,15.558,3800.0
2006-05-08 15:15:00,15.6,15.61,15.6,15.61,5600.0,15.558,15.568,15.558,15.568,5600.0
2006-05-08 15:20:00,15.62,15.63,15.52,15.52,19600.0,15.578,15.588,15.4782,15.4782,19600.0
2006-05-08 15:25:00,15.54,15.54,15.5,15.51,7700.0,15.4982,15.4982,15.4583,15.4683,7700.0
2006-05-08 15:30:00,15.51,15.52,15.48,15.48,2400.0,15.4683,15.4782,15.4384,15.4384,2400.0
2006-05-08 15:35:00,15.49,15.5,15.45,15.49,4400.0,15.4483,15.4583,15.4084,15.4483,4400.0
2006-05-08 15:40:00,15.49,15.5,15.48,15.5,1900.0,15.4483,15.4583,15.4384,15.4583,1900.0
2006-05-08 15:45:00,15.49,15.49,15.43,15.43,9000.0,15.4483,15.4483,15.3885,15.3885,9000.0
2006-05-08 15:50:00,15.46,15.52,15.46,15.52,7800.0,15.4184,15.4782,15.4184,15.4782,7800.0
2006-05-08 15:55:00,15.52,15.52,15.42,15.45,33000.0,15.4782,15.4782,15.3785,15.4084,33000.0
2006-05-09 09:30:00,15.45,15.46,15.41,15.41,7700.0,15.4084,15.4184,15.3685,15.3685,7700.0
2006-05-09 09:35:00,15.43,15.43,15.41,15.41,500.0,15.3885,15.3885,15.3685,15.3685,500.0
2006-05-09 09:40:00,15.43,15.5,15.41,15.47,15900.0,15.3885,15.4583,15.3685,15.4284,15900.0
2006-05-09 09:45:00,15.46,15.5,15.46,15.5,10800.0,15.4184,15.4583,15.4184,15.4583,10800.0
2006-05-09 09:50:00,15.52,15.52,15.49,15.49,29500.0,15.4782,15.4782,15.4483,15.4483,29500.0
2006-05-09 09:55:00,15.47,15.49,15.45,15.48,3200.0,15.4284,15.4483,15.4084,15.4384,3200.0
2006-05-09 10:00:00,15.49,15.55,15.49,15.55,1400.0,15.4483,15.5082,15.4483,15.5082,1400.0
2006-05-09 10:05:00,15.55,15.6,15.53,15.59,11500.0,15.5082,15.558,15.4882,15.5481,11500.0
2006-05-09 10:10:00,15.56,15.6,15.55,15.55,4300.0,15.5181,15.558,15.5082,15.5082,4300.0
2006-05-09 10:15:00,15.55,15.55,15.5,15.5,8300.0,15.5082,15.5082,15.4583,15.4583,8300.0
2006-05-09 10:20:00,15.51,15.51,15.5,15.5,300.0,15.4683,15.4683,15.4583,15.4583,300.0
2006-05-09 10:25:00,15.51,15.52,15.49,15.5,5700.0,15.4683,15.4782,15.4483,15.4583,5700.0
2006-05-09 10:30:00,15.5,15.55,15.49,15.55,40300.0,15.4583,15.5082,15.4483,15.5082,40300.0
2006-05-09 10:35:00,15.56,15.56,15.54,15.54,4400.0,15.5181,15.5181,15.4982,15.4982,4400.0
2006-05-09 10:40:00,15.55,15.56,15.54,15.56,1400.0,15.5082,15.5181,15.4982,15.5181,1400.0
2006-05-09 10:45:00,15.56,15.56,15.55,15.55,500.0,15.5181,15.5181,15.5082,15.5082,500.0
2006-05-09 10:50:00,15.56,15.58,15.56,15.58,900.0,15.5181,15.5381,15.5181,15.5381,900.0
2006-05-09 10:55:00,15.58,15.58,15.55,15.55,11500.0,15.5381,15.5381,15.5082,15.5082,11500.0
2006-05-09 11:00:00,15.54,15.54,15.5,15.54,6100.0,15.4982,15.4982,15.4583,15.4982,6100.0
2006-05-09 11:05:00,15.52,15.52,15.52,15.52,200.0,15.4782,15.4782,15.4782,15.4782,200.0
2006-05-09 11:10:00,15.53,15.53,15.52,15.52,300.0,15.4882,15.4882,15.4782,15.4782,300.0
2006-05-09 11:15:00,15.52,15.53,15.52,15.52,800.0,15.4782,15.4882,15.4782,15.4782,800.0
2006-05-09 11:20:00,15.52,15.53,15.52,15.53,400.0,15.4782,15.4882,15.4782,15.4882,400.0
2006-05-09 11:25:00,15.52,15.53,15.52,15.52,1200.0,15.4782,15.4882,15.4782,15.4782,1200.0
2006-05-09 11:30:00,15.52,15.52,15.52,15.52,0.0,15.4782,15.4782,15.4782,15.4782,0.0
2006-05-09 11:35:00,15.52,15.54,15.52,15.54,1700.0,15.4782,15.4982,15.4782,15.4982,1700.0
2006-05-09 11:40:00,15.53,15.53,15.52,15.52,1400.0,15.4882,15.4882,15.4782,15.4782,1400.0
2006-05-09 11:45:00,15.52,15.52,15.52,15.52,300.0,15.4782,15.4782,15.4782,15.4782,300.0
2006-05-09 11:50:00,15.53,15.53,15.52,15.52,700.0,15.4882,15.4882,15.4782,15.4782,700.0
2006-05-09 11:55:00,15.53,15.53,15.52,15.52,300.0,15.4882,15.4882,15.4782,15.4782,300.0
2006-05-09 12:00:00,15.5,15.5,15.5,15.5,1500.0,15.4583,15.4583,15.4583,15.4583,1500.0
2006-05-09 12:05:00,15.49,15.5,15.49,15.5,700.0,15.4483,15.4583,15.4483,15.4583,700.0
2006-05-09 12:10:00,15.5,15.51,15.5,15.5,800.0,15.4583,15.4683,15.4583,15.4583,800.0
2006-05-09 12:15:00,15.5,15.51,15.5,15.51,200.0,15.4583,15.4683,15.4583,15.4683,200.0
2006-05-09 12:20:00,15.51,15.51,15.51,15.51,200.0,15.4683,15.4683,15.4683,15.4683,200.0
2006-05-09 12:25:00,15.5,15.51,15.49,15.49,2000.0,15.4583,15.4683,15.4483,15.4483,2000.0
2006-05-09 12:30:00,15.49,15.5,15.49,15.49,2800.0,15.4483,15.4583,15.4483,15.4483,2800.0
2006-05-09 12:35:00,15.5,15.5,15.49,15.49,600.0,15.4583,15.4583,15.4483,15.4483,600.0
2006-05-09 12:40:00,15.49,15.51,15.49,15.51,300.0,15.4483,15.4683,15.4483,15.4683,300.0
2006-05-09 12:45:00,15.49,15.49,15.45,15.45,1300.0,15.4483,15.4483,15.4084,15.4084,1300.0
2006-05-09 12:50:00,15.45,15.45,15.45,15.45,18000.0,15.4084,15.4084,15.4084,15.4084,18000.0
2006-05-09 12:55:00,15.45,15.45,15.45,15.45,1600.0,15.4084,15.4084,15.4084,15.4084,1600.0
2006-05-09 13:00:00,15.46,15.46,15.46,15.46,2400.0,15.4184,15.4184,15.4184,15.4184,2400.0
2006-05-09 13:05:00,15.46,15.46,15.45,15.46,3000.0,15.4184,15.4184,15.4084,15.4184,3000.0
2006-05-09 13:10:00,15.46,15.46,15.44,15.44,300.0,15.4184,15.4184,15.3985,15.3985,300.0
2006-05-09 13:15:00,15.43,15.44,15.43,15.44,400.0,15.3885,15.3985,15.3885,15.3985,400.0
2006-05-09 13:20:00,15.44,15.44,15.44,15.44,0.0,15.3985,15.3985,15.3985,15.3985,0.0
2006-05-09 13:25:00,15.44,15.44,15.44,15.44,0.0,15.3985,15.3985,15.3985,15.3985,0.0
2006-05-09 13:30:00,15.43,15.43,15.43,15.43,100.0,15.3885,15.3885,15.3885,15.3885,100.0
2006-05-09 13:35:00,15.43,15.43,15.43,15.43,700.0,15.3885,15.3885,15.3885,15.3885,700.0
2006-05-09 13:40:00,15.46,15.46,15.36,15.37,1800.0,15.4184,15.4184,15.3187,15.3287,1800.0
2006-05-09 13:45:00,15.35,15.35,15.31,15.31,1000.0,15.3087,15.3087,15.2688,15.2688,1000.0
2006-05-09 13:50:00,15.31,15.32,15.3,15.31,2100.0,15.2688,15.2788,15.2588,15.2688,2100.0
2006-05-09 13:55:00,15.32,15.32,15.31,15.31,200.0,15.2788,15.2788,15.2688,15.2688,200.0
2006-05-09 14:00:00,15.3,15.3,15.3,15.3,400.0,15.2588,15.2588,15.2588,15.2588,400.0
2006-05-09 14:05:00,15.3,15.31,15.3,15.31,1000.0,15.2588,15.2688,15.2588,15.2688,1000.0
2006-05-09 14:10:00,15.31,15.32,15.31,15.31,1100.0,15.2688,15.2788,15.2688,15.2688,1100.0
2006-05-09 14:15:00,15.31,15.32,15.31,15.31,800.0,15.2688,15.2788,15.2688,15.2688,800.0
2006-05-09 14:20:00,15.31,15.32,15.31,15.31,1400.0,15.2688,15.2788,15.2688,15.2688,1400.0
2006-05-09 14:25:00,15.31,15.31,15.31,15.31,300.0,15.2688,15.2688,15.2688,15.2688,300.0
2006-05-09 14:30:00,15.31,15.31,15.3,15.31,3600.0,15.2688,15.2688,15.2588,15.2688,3600.0
2006-05-09 14:35:00,15.31,15.31,15.3,15.3,1400.0,15.2688,15.2688,15.2588,15.2588,1400.0
2006-05-09 14:40:00,15.3,15.3,15.3,15.3,1000.0,15.2588,15.2588,15.2588,15.2588,1000.0
2006-05-09 14:45:00,15.3,15.3,15.29,15.3,11200.0,15.2588,15.2588,15.2489,15.2588,11200.0
2006-05-09 14:50:00,15.29,15.29,15.28,15.28,700.0,15.2489,15.2489,15.2389,15.2389,700.0
2006-05-09 14:55:00,15.28,15.29,15.28,15.28,500.0,15.2389,15.2489,15.2389,15.2389,500.0
2006-05-09 15:00:00,15.28,15.28,15.28,15.28,0.0,15.2389,15.2389,15.2389,15.2389,0.0
2006-05-09 15:05:00,15.29,15.29,15.28,15.29,600.0,15.2489,15.2489,15.2389,15.2489,600.0
2006-05-09 15:10:00,15.29,15.29,15.29,15.29,0.0,15.2489,15.2489,15.2489,15.2489,0.0
2006-05-09 15:15:00,15.3,15.31,15.28,15.28,5100.0,15.2588,15.2688,15.2389,15.2389,5100.0
2006-05-09 15:20:00,15.29,15.29,15.27,15.29,1500.0,15.2489,15.2489,15.2289,15.2489,1500.0
2006-05-09 15:25:00,15.3,15.3,15.28,15.28,700.0,15.2588,15.2588,15.2389,15.2389,700.0
2006-05-09 15:30:00,15.27,15.27,15.27,15.27,600.0,15.2289,15.2289,15.2289,15.2289,600.0
2006-05-09 15:35:00,15.27,15.27,15.2,15.21,1900.0,15.2289,15.2289,15.1591,15.1691,1900.0
2006-05-09 15:40:00,15.21,15.23,15.2,15.23,1900.0,15.1691,15.189,15.1591,15.189,1900.0
2006-05-09 15:45:00,15.23,15.32,15.23,15.3,3200.0,15.189,15.2788,15.189,15.2588,3200.0
2006-05-09 15:50:00,15.29,15.31,15.27,15.27,1500.0,15.2489,15.2688,15.2289,15.2289,1500.0
2006-05-09 15:55:00,15.26,15.26,15.19,15.23,5300.0,15.2189,15.2189,15.1491,15.189,5300.0
2006-05-10 09:30:00,15.2,15.21,15.05,15.07,5400.0,15.1591,15.1691,15.0095,15.0295,5400.0
2006-05-10 09:35:00,15.2,15.22,15.19,15.19,800.0,15.1591,15.1791,15.1491,15.1491,800.0
2006-05-10 09:40:00,15.17,15.22,15.16,15.18,600.0,15.1292,15.1791,15.1192,15.1392,600.0
2006-05-10 09:45:00,15.2,15.24,15.19,15.21,1000.0,15.1591,15.199,15.1491,15.1691,1000.0
2006-05-10 09:50:00,15.22,15.22,15.15,15.17,1200.0,15.1791,15.1791,15.1092,15.1292,1200.0
2006-05-10 09:55:00,15.18,15.24,15.17,15.24,700.0,15.1392,15.199,15.1292,15.199,700.0
2006-05-10 10:00:00,15.26,15.26,15.21,15.21,300.0,15.2189,15.2189,15.1691,15.1691,300.0
2006-05-10 10:05:00,15.23,15.24,15.2,15.24,300.0,15.189,15.199,15.1591,15.199,300.0
2006-05-10 10:10:00,15.24,15.26,15.23,15.26,500.0,15.199,15.2189,15.189,15.2189,500.0
2006-05-10 10:15:00,15.27,15.38,15.27,15.36,3300.0,15.2289,15.3386,15.2289,15.3187,3300.0
2006-05-10 10:20:00,15.34,15.34,15.3,15.32,500.0,15.2987,15.2987,15.2588,15.2788,500.0
2006-05-10 10:25:00,15.32,15.32,15.32,15.32,300.0,15.2788,15.2788,15.2788,15.2788,300.0
2006-05-10 10:30:00,15.31,15.31,15.26,15.26,1000.0,15.2688,15.2688,15.2189,15.2189,1000.0
2006-05-10 10:35:00,15.26,15.28,15.26,15.27,700.0,15.2189,15.2389,15.2189,15.2289,700.0
2006-05-10 10:40:00,15.25,15.27,15.25,15.27,1100.0,15.209,15.2289,15.209,15.2289,1100.0
2006-05-10 10:45:00,15.25,15.26,15.24,15.24,4300.0,15.209,15.2189,15.199,15.199,4300.0
2006-05-10 10:50:00,15.24,15.26,15.24,15.26,1900.0,15.199,15.2189,15.199,15.2189,1900.0
2006-05-10 10:55:00,15.26,15.26,15.24,15.24,2600.0,15.2189,15.2189,15.199,15.199,2600.0
2006-05-10 11:00:00,15.24,15.26,15.24,15.26,1800.0,15.199,15.2189,15.199,15.2189,1800.0
2006-05-10 11:05:00,15.24,15.26,15.24,15.26,25800.0,15.199,15.2189,15.199,15.2189,25800.0
2006-05-10 11:10:00,15.26,15.27,15.25,15.27,500.0,15.2189,15.2289,15.209,15.2289,500.0
2006-05-10 11:15:00,15.27,15.27,15.27,15.27,200.0,15.2289,15.2289,15.2289,15.2289,200.0
2006-05-10 11:20:00,15.27,15.27,15.26,15.26,200.0,15.2289,15.2289,15.2189,15.2189,200.0
2006-05-10 11:25:00,15.26,15.26,15.25,15.25,700.0,15.2189,15.2189,15.209,15.209,700.0
2006-05-10 11:30:00,15.25,15.25,15.25,15.25,100.0,15.209,15.209,15.209,15.209,100.0
2006-05-10 11:35:00,15.25,15.25,15.25,15.25,400.0,15.209,15.209,15.209,15.209,400.0
2006-05-10 11:40:00,15.26,15.27,15.26,15.26,800.0,15.2189,15.2289,15.2189,15.2189,800.0
2006-05-10 11:45:00,15.26,15.26,15.26,15.26,0.0,15.2189,15.2189,15.2189,15.2189,0.0
2006-05-10 11:50:00,15.27,15.27,15.27,15.27,200.0,15.2289,15.2289,15.2289,15.2289,200.0
2006-05-10 11:55:00,15.25,15.26,15.25,15.25,500.0,15.209,15.2189,15.209,15.209,500.0
2006-05-10 12:00:00,15.25,15.26,15.25,15.25,400.0,15.209,15.2189,15.209,15.209,400.0
2006-05-10 12:05:00,15.26,15.26,15.25,15.25,400.0,15.2189,15.2189,15.209,15.209,400.0
2006-05-10 12:10:00,15.26,15.26,15.26,15.26,100.0,15.2189,15.2189,15.2189,15.2189,100.0
2006-05-10 12:15:00,15.24,15.24,15.24,15.24,100.0,15.199,15.199,15.199,15.199,100.0
2006-05-10 12:20:00,15.25,15.25,15.25,15.25,100.0,15.209,15.209,15.209,15.209,100.0
2006-05-10 12:25:00,15.25,15.25,15.25,15.25,100.0,15.209,15.209,15.209,15.209,100.0
2006-05-10 12:30:00,15.25,15.25,15.25,15.25,300.0,15.209,15.209,15.209,15.209,300.0
2006-05-10 12:35:00,15.25,15.26,15.25,15.25,1500.0,15.209,15.2189,15.209,15.209,1500.0
2006-05-10 12:40:00,15.25,15.25,15.25,15.25,200.0,15.209,15.209,15.209,15.209,200.0
2006-05-10 12:45:00,15.25,15.25,15.25,15.25,400.0,15.209,15.209,15.209,15.209,400.0
2006-05-10 12:50:00,15.26,15.26,15.22,15.22,1700.0,15.2189,15.2189,15.1791,15.1791,1700.0
2006-05-10 12:55:00,15.22,15.26,15.21,15.25,3400.0,15.1791,15.2189,15.1691,15.209,3400.0
2006-05-10 13:00:00,15.25,15.26,15.25,15.26,500.0,15.209,15.2189,15.209,15.2189,500.0
2006-05-10 13:05:00,15.26,15.27,15.26,15.26,3500.0,15.2189,15.2289,15.2189,15.2189,3500.0
2006-05-10 13:10:00,15.26,15.27,15.26,15.26,400.0,15.2189,15.2289,15.2189,15.2189,400.0
2006-05-10 13:15:00,15.27,15.27,15.25,15.25,300.0,15.2289,15.2289,15.209,15.209,300.0
2006-05-10 13:20:00,15.26,15.26,15.26,15.26,100.0,15.2189,15.2189,15.2189,15.2189,100.0
2006-05-10 13:25:00,15.26,15.26,15.25,15.26,900.0,15.2189,15.2189,15.209,15.2189,900.0
2006-05-10 13:30:00,15.26,15.27,15.26,15.27,3100.0,15.2189,15.2289,15.2189,15.2289,3100.0
2006-05-10 13:35:00,15.27,15.27,15.26,15.27,2300.0,15.2289,15.2289,15.2189,15.2289,2300.0
2006-05-10 13:40:00,15.27,15.27,15.27,15.27,700.0,15.2289,15.2289,15.2289,15.2289,700.0
2006-05-10 13:45:00,15.27,15.27,15.26,15.26,3100.0,15.2289,15.2289,15.2189,15.2189,3100.0
2006-05-10 13:50:00,15.26,15.27,15.26,15.27,2300.0,15.2189,15.2289,15.2189,15.2289,2300.0
2006-05-10 13:55:00,15.27,15.28,15.26,15.26,1500.0,15.2289,15.2389,15.2189,15.2189,1500.0
2006-05-10 14:00:00,15.26,15.27,15.26,15.27,2600.0,15.2189,15.2289,15.2189,15.2289,2600.0
2006-05-10 14:05:00,15.26,15.27,15.26,15.27,1200.0,15.2189,15.2289,15.2189,15.2289,1200.0
2006-05-10 14:10:00,15.26,15.27,15.26,15.27,25700.0,15.2189,15.2289,15.2189,15.2289,25700.0
2006-05-10 14:15:00,15.27,15.27,15.23,15.25,3200.0,15.2289,15.2289,15.189,15.209,3200.0
2006-05-10 14:20:00,15.26,15.38,15.25,15.26,5200.0,15.2189,15.3386,15.209,15.2189,5200.0
2006-05-10 14:25:00,15.26,15.3,15.24,15.24,6400.0,15.2189,15.2588,15.199,15.199,6400.0
2006-05-10 14:30:00,15.25,15.25,15.21,15.24,7000.0,15.209,15.209,15.1691,15.199,7000.0
2006-05-10 14:35:00,15.24,15.29,15.24,15.29,2500.0,15.199,15.2489,15.199,15.2489,2500.0
2006-05-10 14:40:00,15.28,15.41,15.28,15.4,18300.0,15.2389,15.3685,15.2389,15.3586,18300.0
2006-05-10 14:45:00,15.34,15.42,15.34,15.35,8000.0,15.2987,15.3785,15.2987,15.3087,8000.0
2006-05-10 14:50:00,15.34,15.36,15.31,15.31,2400.0,15.2987,15.3187,15.2688,15.2688,2400.0
2006-05-10 14:55:00,15.32,15.33,15.3,15.33,2600.0,15.2788,15.2888,15.2588,15.2888,2600.0
2006-05-10 15:00:00,15.34,15.36,15.34,15.35,2800.0,15.2987,15.3187,15.2987,15.3087,2800.0
2006-05-10 15:05:00,15.34,15.36,15.31,15.31,2500.0,15.2987,15.3187,15.2688,15.2688,2500.0
2006-05-10 15:10:00,15.3,15.31,15.29,15.31,2500.0,15.2588,15.2688,15.2489,15.2688,2500.0
2006-05-10 15:15:00,15.3,15.31,15.29,15.29,900.0,15.2588,15.2688,15.2489,15.2489,900.0
2006-05-10 15:20:00,15.31,15.31,15.3,15.3,800.0,15.2688,15.2688,15.2588,15.2588,800.0
2006-05-10 15:25:00,15.3,15.32,15.28,15.28,4000.0,15.2588,15.2788,15.2389,15.2389,4000.0
2006-05-10 15:30:00,15.28,15.29,15.26,15.28,17300.0,15.2389,15.2489,15.2189,15.2389,17300.0
2006-05-10 15:35:00,15.26,15.26,15.22,15.23,1600.0,15.2189,15.2189,15.1791,15.189,1600.0
2006-05-10 15:40:00,15.23,15.37,15.23,15.31,8000.0,15.189,15.3287,15.189,15.2688,8000.0
2006-05-10 15:45:00,15.34,15.34,15.24,15.27,5100.0,15.2987,15.2987,15.199,15.2289,5100.0
2006-05-10 15:50:00,15.26,15.3,15.24,15.24,4000.0,15.2189,15.2588,15.199,15.199,4000.0
2006-05-10 15:55:00,15.25,15.28,15.24,15.26,5900.0,15.209,15.2389,15.199,15.2189,5900.0
2006-05-11 09:30:00,15.25,15.27,15.25,15.27,1400.0,15.209,15.2289,15.209,15.2289,1400.0
2006-05-11 09:35:00,15.27,15.27,15.27,15.27,900.0,15.2289,15.2289,15.2289,15.2289,900.0
2006-05-11 09:40:00,15.27,15.28,15.26,15.28,1500.0,15.2289,15.2389,15.2189,15.2389,1500.0
2006-05-11 09:45:00,15.27,15.27,15.26,15.26,1800.0,15.2289,15.2289,15.2189,15.2189,1800.0
2006-05-11 09:50:00,15.22,15.22,15.2,15.21,2200.0,15.1791,15.1791,15.1591,15.1691,2200.0
2006-05-11 09:55:00,15.2,15.2,15.2,15.2,2000.0,15.1591,15.1591,15.1591,15.1591,2000.0
2006-05-11 10:00:00,15.2,15.22,15.18,15.18,4100.0,15.1591,15.1791,15.1392,15.1392,4100.0
2006-05-11 10:05:00,15.18,15.2,15.16,15.2,4200.0,15.1392,15.1591,15.1192,15.1591,4200.0
2006-05-11 10:10:00,15.19,15.22,15.19,15.22,1100.0,15.1491,15.1791,15.1491,15.1791,1100.0
2006-05-11 10:15:00,15.21,15.21,15.19,15.19,1100.0,15.1691,15.1691,15.1491,15.1491,1100.0
2006-05-11 10:20:00,15.2,15.2,15.19,15.19,1300.0,15.1591,15.1591,15.1491,15.1491,1300.0
2006-05-11 10:25:00,15.19,15.19,15.17,15.17,2800.0,15.1491,15.1491,15.1292,15.1292,2800.0
2006-05-11 10:30:00,15.16,15.16,15.12,15.15,4300.0,15.1192,15.1192,15.0793,15.1092,4300.0
2006-05-11 10:35:00,15.16,15.23,15.16,15.2,29700.0,15.1192,15.189,15.1192,15.1591,29700.0
2006-05-11 10:40:00,15.2,15.2,15.18,15.18,1400.0,15.1591,15.1591,15.1392,15.1392,1400.0
2006-05-11 10:45:00,15.17,15.17,15.11,15.11,3400.0,15.1292,15.1292,15.0694,15.0694,3400.0
2006-05-11 10:50:00,15.11,15.11,15.1,15.1,3500.0,15.0694,15.0694,15.0594,15.0594,3500.0
2006-05-11 10:55:00,15.1,15.12,15.1,15.11,2500.0,15.0594,15.0793,15.0594,15.0694,2500.0
2006-05-11 11:00:00,15.1,15.12,15.1,15.1,4100.0,15.0594,15.0793,15.0594,15.0594,4100.0
2006-05-11 11:05:00,15.11,15.17,15.1,15.12,4300.0,15.0694,15.1292,15.0594,15.0793,4300.0
2006-05-11 11:10:00,15.12,15.13,15.09,15.11,1900.0,15.0793,15.0893,15.0494,15.0694,1900.0
2006-05-11 11:15:00,15.1,15.11,15.09,15.11,1200.0,15.0594,15.0694,15.0494,15.0694,1200.0
2006-05-11 11:20:00,15.11,15.12,15.09,15.09,2100.0,15.0694,15.0793,15.0494,15.0494,2100.0
2006-05-11 11:25:00,15.09,15.09,15.05,15.05,1500.0,15.0494,15.0494,15.0095,15.0095,1500.0
2006-05-11 11:30:00,15.05,15.1,15.02,15.08,5500.0,15.0095,15.0594,14.9796,15.0394,5500.0
2006-05-11 11:35:00,15.08,15.08,15.07,15.08,25800.0,15.0394,15.0394,15.0295,15.0394,25800.0
2006-05-11 11:40:00,15.08,15.08,15.04,15.04,1400.0,15.0394,15.0394,14.9995,14.9995,1400.0
2006-05-11 11:45:00,15.03,15.06,15.03,15.05,2200.0,14.9896,15.0195,14.9896,15.0095,2200.0
2006-05-11 11:50:00,15.05,15.06,15.02,15.02,5100.0,15.0095,15.0195,14.9796,14.9796,5100.0
2006-05-11 11:55:00,15.02,15.05,14.99,15.03,5000.0,14.9796,15.0095,14.9497,14.9896,5000.0
2006-05-11 12:00:00,15.0,15.0,14.98,15.0,1200.0,14.9596,14.9596,14.9397,14.9596,1200.0
2006-05-11 12:05:00,14.99,14.99,14.96,14.96,2700.0,14.9497,14.9497,14.9198,14.9198,2700.0
2006-05-11 12:10:00,14.89,14.89,14.85,14.85,3400.0,14.8499,14.8499,14.81,14.81,3400.0
2006-05-11 12:15:00,14.86,14.86,14.79,14.8,7300.0,14.82,14.82,14.7502,14.7602,7300.0
2006-05-11 12:20:00,14.79,14.8,14.79,14.8,1500.0,14.7502,14.7602,14.7502,14.7602,1500.0
2006-05-11 12:25:00,14.79,14.79,14.77,14.78,1400.0,14.7502,14.7502,14.7303,14.7402,1400.0
2006-05-11 12:30:00,14.77,14.78,14.77,14.77,900.0,14.7303,14.7402,14.7303,14.7303,900.0
2006-05-11 12:35:00,14.76,14.76,14.73,14.73,2800.0,14.7203,14.7203,14.6904,14.6904,2800.0
2006-05-11 12:40:00,14.75,14.75,14.67,14.7,2300.0,14.7103,14.7103,14.6305,14.6605,2300.0
2006-05-11 12:45:00,14.74,14.84,14.72,14.73,11500.0,14.7003,14.8001,14.6804,14.6904,11500.0
2006-05-11 12:50:00,14.73,14.74,14.72,14.73,900.0,14.6904,14.7003,14.6804,14.6904,900.0
2006-05-11 12:55:00,14.78,14.79,14.7,14.7,3200.0,14.7402,14.7502,14.6605,14.6605,3200.0
2006-05-11 13:00:00,14.71,14.73,14.71,14.73,1200.0,14.6704,14.6904,14.6704,14.6904,1200.0
2006-05-11 13:05:00,14.76,14.76,14.61,14.61,4400.0,14.7203,14.7203,14.5707,14.5707,4400.0
2006-05-11 13:10:00,14.62,14.66,14.55,14.66,4500.0,14.5807,14.6206,14.5109,14.6206,4500.0
2006-05-11 13:15:00,14.64,14.69,14.63,14.69,1200.0,14.6006,14.6505,14.5906,14.6505,1200.0
2006-05-11 13:20:00,14.7,14.7,14.64,14.67,800.0,14.6605,14.6605,14.6006,14.6305,800.0
2006-05-11 13:25:00,14.65,14.65,14.62,14.63,1700.0,14.6106,14.6106,14.5807,14.5906,1700.0
2006-05-11 13:30:00,14.62,14.62,14.61,14.61,900.0,14.5807,14.5807,14.5707,14.5707,900.0
2006-05-11 13:35:00,14.61,14.61,14.61,14.61,400.0,14.5707,14.5707,14.5707,14.5707,400.0
2006-05-11 13:40:00,14.61,14.62,14.61,14.61,900.0,14.5707,14.5807,14.5707,14.5707,900.0
2006-05-11 13:45:00,14.61,14.61,14.55,14.55,3500.0,14.5707,14.5707,14.5109,14.5109,3500.0
2006-05-11 13:50:00,14.56,14.61,14.55,14.6,4000.0,14.5208,14.5707,14.5109,14.5607,4000.0
2006-05-11 13:55:00,14.62,14.62,14.62,14.62,200.0,14.5807,14.5807,14.5807,14.5807,200.0
2006-05-11 14:00:00,14.63,14.67,14.63,14.67,3400.0,14.5906,14.6305,14.5906,14.6305,3400.0
2006-05-11 14:05:00,14.66,14.67,14.65,14.66,1300.0,14.6206,14.6305,14.6106,14.6206,1300.0
2006-05-11 14:10:00,14.65,14.65,14.6,14.6,2000.0,14.6106,14.6106,14.5607,14.5607,2000.0
2006-05-11 14:15:00,14.6,14.62,14.6,14.61,900.0,14.5607,14.5807,14.5607,14.5707,900.0
2006-05-11 14:20:00,14.6,14.6,14.57,14.57,500.0,14.5607,14.5607,14.5308,14.5308,500.0
2006-05-11 14:25:00,14.6,14.62,14.59,14.59,500.0,14.5607,14.5807,14.5507,14.5507,500.0
2006-05-11 14:30:00,14.6,14.6,14.58,14.58,600.0,14.5607,14.5607,14.5408,14.5408,600.0
2006-05-11 14:35:00,14.59,14.64,14.58,14.64,2300.0,14.5507,14.6006,14.5408,14.6006,2300.0
2006-05-11 14:40:00,14.62,14.63,14.6,14.63,600.0,14.5807,14.5906,14.5607,14.5906,600.0
2006-05-11 14:45:00,14.64,14.65,14.64,14.64,1100.0,14.6006,14.6106,14.6006,14.6006,1100.0
2006-05-11 14:50:00,14.64,14.64,14.59,14.59,3700.0,14.6006,14.6006,14.5507,14.5507,3700.0
2006-05-11 14:55:00,14.59,14.62,14.53,14.58,3700.0,14.5507,14.5807,14.4909,14.5408,3700.0
2006-05-11 15:00:00,14.58,14.58,14.54,14.54,1200.0,14.5408,14.5408,14.5009,14.5009,1200.0
2006-05-11 15:05:00,14.54,14.55,14.54,14.55,700.0,14.5009,14.5109,14.5009,14.5109,700.0
2006-05-11 15:10:00,14.56,14.69,14.56,14.66,1900.0,14.5208,14.6505,14.5208,14.6206,1900.0
2006-05-11 15:15:00,14.65,14.65,14.63,14.63,900.0,14.6106,14.6106,14.5906,14.5906,900.0
2006-05-11 15:20:00,14.6,14.6,14.56,14.57,3800.0,14.5607,14.5607,14.5208,14.5308,3800.0
2006-05-11 15:25:00,14.54,14.57,14.54,14.57,700.0,14.5009,14.5308,14.5009,14.5308,700.0
2006-05-11 15:30:00,14.57,14.57,14.55,14.56,3300.0,14.5308,14.5308,14.5109,14.5208,3300.0
2006-05-11 15:35:00,14.55,14.56,14.55,14.56,2600.0,14.5109,14.5208,14.5109,14.5208,2600.0
2006-05-11 15:40:00,14.56,14.58,14.56,14.58,1600.0,14.5208,14.5408,14.5208,14.5408,1600.0
2006-05-11 15:45:00,14.57,14.58,14.57,14.58,1700.0,14.5308,14.5408,14.5308,14.5408,1700.0
2006-05-11 15:50:00,14.57,14.58,14.57,14.57,3700.0,14.5308,14.5408,14.5308,14.5308,3700.0
2006-05-11 15:55:00,14.57,14.59,14.54,14.54,11900.0,14.5308,14.5507,14.5009,14.5009,11900.0
2006-05-12 09:30:00,14.52,14.56,14.42,14.42,7800.0,14.4809,14.5208,14.3812,14.3812,7800.0
2006-05-12 09:35:00,14.42,14.42,14.3,14.35,2000.0,14.3812,14.3812,14.2615,14.3114,2000.0
2006-05-12 09:40:00,14.31,14.32,14.22,14.27,4400.0,14.2715,14.2815,14.1817,14.2316,4400.0
2006-05-12 09:45:00,14.25,14.36,14.25,14.33,27300.0,14.2117,14.3214,14.2117,14.2914,27300.0
2006-05-12 09:50:00,14.32,14.36,14.23,14.26,12100.0,14.2815,14.3214,14.1917,14.2216,12100.0
2006-05-12 09:55:00,14.22,14.34,14.18,14.33,19800.0,14.1817,14.3014,14.1419,14.2914,19800.0
2006-05-12 10:00:00,14.32,14.44,14.31,14.31,4200.0,14.2815,14.4012,14.2715,14.2715,4200.0
2006-05-12 10:05:00,14.31,14.42,14.3,14.35,2200.0,14.2715,14.3812,14.2615,14.3114,2200.0
2006-05-12 10:10:00,14.3,14.35,14.27,14.35,1900.0,14.2615,14.3114,14.2316,14.3114,1900.0
2006-05-12 10:15:00,14.32,14.32,14.3,14.3,3800.0,14.2815,14.2815,14.2615,14.2615,3800.0
2006-05-12 10:20:00,14.3,14.31,14.2,14.23,3400.0,14.2615,14.2715,14.1618,14.1917,3400.0
2006-05-12 10:25:00,14.25,14.27,14.16,14.16,4500.0,14.2117,14.2316,14.1219,14.1219,4500.0
2006-05-12 10:30:00,14.15,14.15,14.11,14.13,3000.0,14.1119,14.1119,14.072,14.092,3000.0
2006-05-12 10:35:00,14.12,14.12,14.05,14.07,5800.0,14.082,14.082,14.0122,14.0321,5800.0
2006-05-12 10:40:00,14.08,14.12,14.08,14.12,2000.0,14.0421,14.082,14.0421,14.082,2000.0
2006-05-12 10:45:00,14.09,14.09,14.03,14.06,4000.0,14.0521,14.0521,13.9923,14.0222,4000.0
2006-05-12 10:50:00,14.03,14.05,14.02,14.02,10400.0,13.9923,14.0122,13.9823,13.9823,10400.0
2006-05-12 10:55:00,14.02,14.07,14.0,14.05,9400.0,13.9823,14.0321,13.9623,14.0122,9400.0
2006-05-12 11:00:00,14.05,14.1,14.05,14.08,7900.0,14.0122,14.0621,14.0122,14.0421,7900.0
2006-05-12 11:05:00,14.07,14.08,14.0,14.05,7100.0,14.0321,14.0421,13.9623,14.0122,7100.0
2006-05-12 11:10:00,14.08,14.1,14.01,14.01,3300.0,14.0421,14.0621,13.9723,13.9723,3300.0
2006-05-12 11:15:00,14.0,14.01,13.94,13.96,4000.0,13.9623,13.9723,13.9025,13.9224,4000.0
2006-05-12 11:20:00,14.01,14.04,14.0,14.03,2500.0,13.9723,14.0022,13.9623,13.9923,2500.0
2006-05-12 11:25:00,14.01,14.02,13.95,13.95,5300.0,13.9723,13.9823,13.9125,13.9125,5300.0
2006-05-12 11:30:00,13.95,14.0,13.77,13.79,23500.0,13.9125,13.9623,13.733,13.7529,23500.0
2006-05-12 11:35:00,13.76,13.78,13.63,13.64,10700.0,13.723,13.7429,13.5933,13.6033,10700.0
2006-05-12 11:40:00,13.67,13.67,13.58,13.6,7300.0,13.6332,13.6332,13.5435,13.5634,7300.0
2006-05-12 11:45:00,13.58,13.68,13.58,13.67,1800.0,13.5435,13.6432,13.5435,13.6332,1800.0
2006-05-12 11:50:00,13.66,13.68,13.64,13.66,2200.0,13.6233,13.6432,13.6033,13.6233,2200.0
2006-05-12 11:55:00,13.7,13.72,13.67,13.72,2700.0,13.6631,13.6831,13.6332,13.6831,2700.0
2006-05-12 12:00:00,13.68,13.72,13.68,13.7,1200.0,13.6432,13.6831,13.6432,13.6631,1200.0
2006-05-12 12:05:00,13.73,13.83,13.73,13.79,2900.0,13.6931,13.7928,13.6931,13.7529,2900.0
2006-05-12 12:10:00,13.8,13.83,13.8,13.83,1200.0,13.7629,13.7928,13.7629,13.7928,1200.0
2006-05-12 12:15:00,13.83,13.83,13.82,13.83,3000.0,13.7928,13.7928,13.7828,13.7928,3000.0
2006-05-12 12:20:00,13.85,13.89,13.78,13.78,3000.0,13.8127,13.8526,13.7429,13.7429,3000.0
2006-05-12 12:25:00,13.81,13.81,13.79,13.8,700.0,13.7728,13.7728,13.7529,13.7629,700.0
2006-05-12 12:30:00,13.79,13.8,13.7,13.72,1600.0,13.7529,13.7629,13.6631,13.6831,1600.0
2006-05-12 12:35:00,13.7,13.7,13.67,13.68,1500.0,13.6631,13.6631,13.6332,13.6432,1500.0
2006-05-12 12:40:00,13.71,13.82,13.69,13.7,5900.0,13.6731,13.7828,13.6532,13.6631,5900.0
2006-05-12 12:45:00,13.72,13.77,13.7,13.75,1900.0,13.6831,13.733,13.6631,13.713,1900.0
2006-05-12 12:50:00,13.72,13.72,13.6,13.62,2100.0,13.6831,13.6831,13.5634,13.5834,2100.0
2006-05-12 12:55:00,13.62,13.65,13.62,13.64,1800.0,13.5834,13.6133,13.5834,13.6033,1800.0
2006-05-12 13:00:00,13.65,13.66,13.63,13.65,2000.0,13.6133,13.6233,13.5933,13.6133,2000.0
2006-05-12 13:05:00,13.66,13.68,13.66,13.67,700.0,13.6233,13.6432,13.6233,13.6332,700.0
2006-05-12 13:10:00,13.67,13.68,13.66,13.68,1100.0,13.6332,13.6432,13.6233,13.6432,1100.0
2006-05-12 13:15:00,13.67,13.71,13.64,13.71,5300.0,13.6332,13.6731,13.6033,13.6731,5300.0
2006-05-12 13:20:00,13.72,13.72,13.72,13.72,300.0,13.6831,13.6831,13.6831,13.6831,300.0
2006-05-12 13:25:00,13.71,13.76,13.71,13.75,5000.0,13.6731,13.723,13.6731,13.713,5000.0
2006-05-12 13:30:00,13.75,13.77,13.75,13.77,600.0,13.713,13.733,13.713,13.733,600.0
2006-05-12 13:35:00,13.78,13.79,13.7,13.74,2300.0,13.7429,13.7529,13.6631,13.703,2300.0
2006-05-12 13:40:00,13.74,13.76,13.74,13.76,600.0,13.703,13.723,13.703,13.723,600.0
2006-05-12 13:45:00,13.75,13.77,13.72,13.72,2500.0,13.713,13.733,13.6831,13.6831,2500.0
2006-05-12 13:50:00,13.71,13.71,13.67,13.67,4900.0,13.6731,13.6731,13.6332,13.6332,4900.0
2006-05-12 13:55:00,13.63,13.65,13.62,13.64,1500.0,13.5933,13.6133,13.5834,13.6033,1500.0
2006-05-12 14:00:00,13.63,13.67,13.63,13.67,1100.0,13.5933,13.6332,13.5933,13.6332,1100.0
2006-05-12 14:05:00,13.65,13.69,13.65,13.68,2100.0,13.6133,13.6532,13.6133,13.6432,2100.0
2006-05-12 14:10:00,13.69,13.82,13.69,13.76,3100.0,13.6532,13.7828,13.6532,13.723,3100.0
2006-05-12 14:15:00,13.76,13.83,13.68,13.83,8000.0,13.723,13.7928,13.6432,13.7928,8000.0
2006-05-12 14:20:00,13.84,13.85,13.82,13.82,2500.0,13.8028,13.8127,13.7828,13.7828,2500.0
2006-05-12 14:25:00,13.82,13.84,13.8,13.8,1100.0,13.7828,13.8028,13.7629,13.7629,1100.0
2006-05-12 14:30:00,13.78,13.84,13.78,13.83,2700.0,13.7429,13.8028,13.7429,13.7928,2700.0
2006-05-12 14:35:00,13.82,13.83,13.82,13.83,900.0,13.7828,13.7928,13.7828,13.7928,900.0
2006-05-12 14:40:00,13.82,13.83,13.82,13.83,4800.0,13.7828,13.7928,13.7828,13.7928,4800.0
2006-05-12 14:45:00,13.85,13.85,13.81,13.82,3400.0,13.8127,13.8127,13.7728,13.7828,3400.0
2006-05-12 14:50:00,13.81,13.82,13.78,13.79,4900.0,13.7728,13.7828,13.7429,13.7529,4900.0
2006-05-12 14:55:00,13.8,13.81,13.8,13.81,200.0,13.7629,13.7728,13.7629,13.7728,200.0
2006-05-12 15:00:00,13.8,13.9,13.8,13.89,4300.0,13.7629,13.8626,13.7629,13.8526,4300.0
2006-05-12 15:05:00,13.88,13.9,13.87,13.9,2700.0,13.8427,13.8626,13.8327,13.8626,2700.0
2006-05-12 15:10:00,13.88,13.92,13.87,13.9,6100.0,13.8427,13.8826,13.8327,13.8626,6100.0
2006-05-12 15:15:00,13.92,13.93,13.9,13.9,3200.0,13.8826,13.8925,13.8626,13.8626,3200.0
2006-05-12 15:20:00,13.91,13.92,13.89,13.9,2600.0,13.8726,13.8826,13.8526,13.8626,2600.0
2006-05-12 15:25:00,13.89,13.9,13.85,13.85,2100.0,13.8526,13.8626,13.8127,13.8127,2100.0
2006-05-12 15:30:00,13.86,13.9,13.85,13.85,4000.0,13.8227,13.8626,13.8127,13.8127,4000.0
2006-05-12 15:35:00,13.82,13.82,13.72,13.75,8700.0,13.7828,13.7828,13.6831,13.713,8700.0
2006-05-12 15:40:00,13.76,13.84,13.75,13.79,5200.0,13.723,13.8028,13.713,13.7529,5200.0
2006-05-12 15:45:00,13.79,13.79,13.71,13.72,15400.0,13.7529,13.7529,13.6731,13.6831,15400.0
2006-05-12 15:50:00,13.75,13.78,13.72,13.76,11700.0,13.713,13.7429,13.6831,13.723,11700.0
2006-05-12 15:55:00,13.74,13.78,13.72,13.76,8700.0,13.703,13.7429,13.6831,13.723,8700.0
2006-05-15 09:30:00,13.61,13.61,13.52,13.58,31200.0,13.5734,13.5734,13.4836,13.5435,31200.0
2006-05-15 09:35:00,13.64,13.64,13.55,13.6,5200.0,13.6033,13.6033,13.5135,13.5634,5200.0
2006-05-15 09:40:00,13.6,13.63,13.57,13.61,12000.0,13.5634,13.5933,13.5335,13.5734,12000.0
2006-05-15 09:45:00,13.59,13.59,13.5,13.58,6800.0,13.5534,13.5534,13.4637,13.5435,6800.0
2006-05-15 09:50:00,13.56,13.63,13.51,13.59,7000.0,13.5235,13.5933,13.4737,13.5534,7000.0
2006-05-15 09:55:00,13.57,13.7,13.57,13.64,9400.0,13.5335,13.6631,13.5335,13.6033,9400.0
2006-05-15 10:00:00,13.61,13.68,13.5,13.68,7200.0,13.5734,13.6432,13.4637,13.6432,7200.0
2006-05-15 10:05:00,13.69,13.75,13.67,13.69,7500.0,13.6532,13.713,13.6332,13.6532,7500.0
2006-05-15 10:10:00,13.7,13.79,13.69,13.79,14400.0,13.6631,13.7529,13.6532,13.7529,14400.0
2006-05-15 10:15:00,13.79,13.82,13.78,13.82,6000.0,13.7529,13.7828,13.7429,13.7828,6000.0
2006-05-15 10:20:00,13.81,13.82,13.69,13.69,16300.0,13.7728,13.7828,13.6532,13.6532,16300.0
2006-05-15 10:25:00,13.69,13.69,13.62,13.66,3900.0,13.6532,13.6532,13.5834,13.6233,3900.0
2006-05-15 10:30:00,13.63,13.72,13.63,13.7,9400.0,13.5933,13.6831,13.5933,13.6631,9400.0
2006-05-15 10:35:00,13.7,13.73,13.69,13.7,3400.0,13.6631,13.6931,13.6532,13.6631,3400.0
2006-05-15 10:40:00,13.7,13.7,13.66,13.69,8100.0,13.6631,13.6631,13.6233,13.6532,8100.0
2006-05-15 10:45:00,13.7,13.71,13.67,13.7,8100.0,13.6631,13.6731,13.6332,13.6631,8100.0
2006-05-15 10:50:00,13.69,13.7,13.63,13.67,5300.0,13.6532,13.6631,13.5933,13.6332,5300.0
2006-05-15 10:55:00,13.66,13.66,13.52,13.53,2800.0,13.6233,13.6233,13.4836,13.4936,2800.0
2006-05-15 11:00:00,13.57,13.63,13.54,13.62,5500.0,13.5335,13.5933,13.5036,13.5834,5500.0
2006-05-15 11:05:00,13.62,13.62,13.56,13.56,4600.0,13.5834,13.5834,13.5235,13.5235,4600.0
2006-05-15 11:10:00,13.56,13.58,13.51,13.57,2300.0,13.5235,13.5435,13.4737,13.5335,2300.0
2006-05-15 11:15:00,13.58,13.58,13.42,13.49,6700.0,13.5435,13.5435,13.3839,13.4537,6700.0
2006-05-15 11:20:00,13.44,13.49,13.44,13.45,4600.0,13.4038,13.4537,13.4038,13.4138,4600.0
2006-05-15 11:25:00,13.45,13.45,13.28,13.34,23900.0,13.4138,13.4138,13.2443,13.3041,23900.0
2006-05-15 11:30:00,13.34,13.38,13.34,13.36,9000.0,13.3041,13.344,13.3041,13.3241,9000.0
2006-05-15 11:35:00,13.36,13.36,13.3,13.33,3600.0,13.3241,13.3241,13.2642,13.2941,3600.0
2006-05-15 11:40:00,13.33,13.36,13.33,13.36,5800.0,13.2941,13.3241,13.2941,13.3241,5800.0
2006-05-15 11:45:00,13.35,13.4,13.35,13.4,2300.0,13.3141,13.364,13.3141,13.364,2300.0
2006-05-15 11:50:00,13.39,13.47,13.39,13.45,600.0,13.354,13.4338,13.354,13.4138,600.0
2006-05-15 11:55:00,13.45,13.49,13.45,13.47,1200.0,13.4138,13.4537,13.4138,13.4338,1200.0
2006-05-15 12:00:00,13.5,13.5,13.5,13.5,800.0,13.4637,13.4637,13.4637,13.4637,800.0
2006-05-15 12:05:00,13.49,13.49,13.41,13.43,3200.0,13.4537,13.4537,13.3739,13.3939,3200.0
2006-05-15 12:10:00,13.43,13.47,13.42,13.47,500.0,13.3939,13.4338,13.3839,13.4338,500.0
2006-05-15 12:15:00,13.43,13.45,13.38,13.38,2100.0,13.3939,13.4138,13.344,13.344,2100.0
2006-05-15 12:20:00,13.4,13.41,13.4,13.41,3300.0,13.364,13.3739,13.364,13.3739,3300.0
2006-05-15 12:25:00,13.41,13.44,13.41,13.41,2800.0,13.3739,13.4038,13.3739,13.3739,2800.0
2006-05-15 12:30:00,13.41,13.41,13.34,13.37,1200.0,13.3739,13.3739,13.3041,13.334,1200.0
2006-05-15 12:35:00,13.38,13.38,13.31,13.34,4800.0,13.344,13.344,13.2742,13.3041,4800.0
2006-05-15 12:40:00,13.34,13.35,13.33,13.34,2000.0,13.3041,13.3141,13.2941,13.3041,2000.0
2006-05-15 12:45:00,13.33,13.33,13.3,13.3,2400.0,13.2941,13.2941,13.2642,13.2642,2400.0
2006-05-15 12:50:00,13.3,13.35,13.29,13.34,2600.0,13.2642,13.3141,13.2542,13.3041,2600.0
2006-05-15 12:55:00,13.33,13.33,13.29,13.29,2600.0,13.2941,13.2941,13.2542,13.2542,2600.0
2006-05-15 13:00:00,13.3,13.3,13.29,13.3,3900.0,13.2642,13.2642,13.2542,13.2642,3900.0
2006-05-15 13:05:00,13.3,13.3,13.29,13.3,600.0,13.2642,13.2642,13.2542,13.2642,600.0
2006-05-15 13:10:00,13.3,13.3,13.3,13.3,1900.0,13.2642,13.2642,13.2642,13.2642,1900.0
2006-05-15 13:15:00,13.3,13.3,13.28,13.28,4400.0,13.2642,13.2642,13.2443,13.2443,4400.0
2006-05-15 13:20:00,13.28,13.28,13.17,13.18,18500.0,13.2443,13.2443,13.1346,13.1445,18500.0
2006-05-15 13:25:00,13.18,13.18,13.17,13.17,3500.0,13.1445,13.1445,13.1346,13.1346,3500.0
2006-05-15 13:30:00,13.17,13.18,13.09,13.12,9800.0,13.1346,13.1445,13.0548,13.0847,9800.0
2006-05-15 13:35:00,13.07,13.14,13.07,13.11,5500.0,13.0348,13.1046,13.0348,13.0747,5500.0
2006-05-15 13:40:00,13.14,13.14,13.13,13.13,900.0,13.1046,13.1046,13.0947,13.0947,900.0
2006-05-15 13:45:00,13.15,13.15,13.13,13.14,1700.0,13.1146,13.1146,13.0947,13.1046,1700.0
2006-05-15 13:50:00,13.15,13.15,13.09,13.09,4500.0,13.1146,13.1146,13.0548,13.0548,4500.0
2006-05-15 13:55:00,13.07,13.07,12.93,13.05,16400.0,13.0348,13.0348,12.8952,13.0149,16400.0
2006-05-15 14:00:00,13.07,13.13,13.04,13.08,6700.0,13.0348,13.0947,13.0049,13.0448,6700.0
2006-05-15 14:05:00,13.07,13.09,13.06,13.09,1900.0,13.0348,13.0548,13.0249,13.0548,1900.0
2006-05-15 14:10:00,13.09,13.09,13.02,13.02,2500.0,13.0548,13.0548,12.985,12.985,2500.0
2006-05-15 14:15:00,13.01,13.01,12.92,13.01,6400.0,12.975,12.975,12.8852,12.975,6400.0
2006-05-15 14:20:00,13.04,13.06,13.01,13.02,5700.0,13.0049,13.0249,12.975,12.985,5700.0
2006-05-15 14:25:00,13.0,13.01,12.98,13.0,4900.0,12.965,12.975,12.9451,12.965,4900.0
2006-05-15 14:30:00,13.0,13.0,12.96,13.0,8600.0,12.965,12.965,12.9251,12.965,8600.0
2006-05-15 14:35:00,13.0,13.0,12.95,12.96,8500.0,12.965,12.965,12.9152,12.9251,8500.0
2006-05-15 14:40:00,12.96,12.97,12.92,12.94,12200.0,12.9251,12.9351,12.8852,12.9052,12200.0
2006-05-15 14:45:00,12.94,12.96,12.87,12.87,3800.0,12.9052,12.9251,12.8354,12.8354,3800.0
2006-05-15 14:50:00,12.87,12.9,12.83,12.89,5900.0,12.8354,12.8653,12.7955,12.8553,5900.0
2006-05-15 14:55:00,12.88,12.91,12.86,12.91,5200.0,12.8453,12.8753,12.8254,12.8753,5200.0
2006-05-15 15:00:00,12.91,12.94,12.9,12.93,1500.0,12.8753,12.9052,12.8653,12.8952,1500.0
2006-05-15 15:05:00,12.94,13.0,12.94,13.0,3100.0,12.9052,12.965,12.9052,12.965,3100.0
2006-05-15 15:10:00,12.99,13.0,12.99,13.0,7800.0,12.9551,12.965,12.9551,12.965,7800.0
2006-05-15 15:15:00,13.0,13.01,12.99,13.0,11200.0,12.965,12.975,12.9551,12.965,11200.0
2006-05-15 15:20:00,13.0,13.0,12.99,13.0,4000.0,12.965,12.965,12.9551,12.965,4000.0
2006-05-15 15:25:00,12.99,13.0,12.99,12.99,6000.0,12.9551,12.965,12.9551,12.9551,6000.0
2006-05-15 15:30:00,12.99,13.0,12.98,13.0,10100.0,12.9551,12.965,12.9451,12.965,10100.0
2006-05-15 15:35:00,13.0,13.0,12.98,12.99,5500.0,12.965,12.965,12.9451,12.9551,5500.0
2006-05-15 15:40:00,12.99,13.0,12.98,13.0,12100.0,12.9551,12.965,12.9451,12.965,12100.0
2006-05-15 15:45:00,13.0,13.0,12.98,12.99,5100.0,12.965,12.965,12.9451,12.9551,5100.0
2006-05-15 15:50:00,12.99,13.0,12.98,12.99,9100.0,12.9551,12.965,12.9451,12.9551,9100.0
2006-05-15 15:55:00,13.0,13.0,12.97,13.0,16900.0,12.965,12.965,12.9351,12.965,16900.0
2006-05-16 09:30:00,12.96,13.5,12.96,13.43,10600.0,12.9251,13.4637,12.9251,13.3939,10600.0
2006-05-16 09:35:00,13.42,13.42,13.29,13.29,2200.0,13.3839,13.3839,13.2542,13.2542,2200.0
2006-05-16 09:40:00,13.29,13.29,13.17,13.25,5100.0,13.2542,13.2542,13.1346,13.2144,5100.0
2006-05-16 09:45:00,13.29,13.41,13.25,13.27,4600.0,13.2542,13.3739,13.2144,13.2343,4600.0
2006-05-16 09:50:00,13.26,13.27,13.21,13.25,4300.0,13.2243,13.2343,13.1745,13.2144,4300.0
2006-05-16 09:55:00,13.24,13.35,13.18,13.33,5100.0,13.2044,13.3141,13.1445,13.2941,5100.0
2006-05-16 10:00:00,13.31,13.33,13.17,13.22,7600.0,13.2742,13.2941,13.1346,13.1844,7600.0
2006-05-16 10:05:00,13.23,13.37,13.23,13.31,8500.0,13.1944,13.334,13.1944,13.2742,8500.0
2006-05-16 10:10:00,13.32,13.42,13.32,13.4,4000.0,13.2842,13.3839,13.2842,13.364,4000.0
2006-05-16 10:15:00,13.36,13.42,13.33,13.33,1200.0,13.3241,13.3839,13.2941,13.2941,1200.0
2006-05-16 10:20:00,13.36,13.36,13.32,13.35,3500.0,13.3241,13.3241,13.2842,13.3141,3500.0
2006-05-16 10:25:00,13.35,13.35,13.28,13.28,9700.0,13.3141,13.3141,13.2443,13.2443,9700.0
2006-05-16 10:30:00,13.28,13.3,13.25,13.29,10300.0,13.2443,13.2642,13.2144,13.2542,10300.0
2006-05-16 10:35:00,13.29,13.3,13.25,13.27,2300.0,13.2542,13.2642,13.2144,13.2343,2300.0
2006-05-16 10:40:00,13.26,13.3,13.26,13.3,5100.0,13.2243,13.2642,13.2243,13.2642,5100.0
2006-05-16 10:45:00,13.28,13.28,13.22,13.23,3400.0,13.2443,13.2443,13.1844,13.1944,3400.0
2006-05-16 10:50:00,13.24,13.25,13.23,13.23,3700.0,13.2044,13.2144,13.1944,13.1944,3700.0
2006-05-16 10:55:00,13.23,13.25,13.2,13.22,5300.0,13.1944,13.2144,13.1645,13.1844,5300.0
2006-05-16 11:00:00,13.21,13.25,13.2,13.24,3800.0,13.1745,13.2144,13.1645,13.2044,3800.0
2006-05-16 11:05:00,13.24,13.25,13.23,13.24,14300.0,13.2044,13.2144,13.1944,13.2044,14300.0
2006-05-16 11:10:00,13.25,13.27,13.24,13.25,11600.0,13.2144,13.2343,13.2044,13.2144,11600.0
2006-05-16 11:15:00,13.26,13.26,13.19,13.19,51400.0,13.2243,13.2243,13.1545,13.1545,51400.0
2006-05-16 11:20:00,13.19,13.21,13.18,13.2,4100.0,13.1545,13.1745,13.1445,13.1645,4100.0
2006-05-16 11:25:00,13.2,13.2,13.17,13.2,3500.0,13.1645,13.1645,13.1346,13.1645,3500.0
2006-05-16 11:30:00,13.2,13.2,13.17,13.19,65300.0,13.1645,13.1645,13.1346,13.1545,65300.0
2006-05-16 11:35:00,13.2,13.2,13.17,13.2,3300.0,13.1645,13.1645,13.1346,13.1645,3300.0
2006-05-16 11:40:00,13.19,13.19,13.03,13.04,9400.0,13.1545,13.1545,12.9949,13.0049,9400.0
2006-05-16 11:45:00,13.05,13.18,13.04,13.17,6700.0,13.0149,13.1445,13.0049,13.1346,6700.0
2006-05-16 11:50:00,13.17,13.2,13.17,13.18,700.0,13.1346,13.1645,13.1346,13.1445,700.0
2006-05-16 11:55:00,13.19,13.2,13.18,13.2,3700.0,13.1545,13.1645,13.1445,13.1645,3700.0
2006-05-16 12:00:00,13.25,13.25,13.2,13.2,12500.0,13.2144,13.2144,13.1645,13.1645,12500.0
2006-05-16 12:05:00,13.22,13.22,13.19,13.2,5100.0,13.1844,13.1844,13.1545,13.1645,5100.0
2006-05-16 12:10:00,13.2,13.22,13.2,13.22,1900.0,13.1645,13.1844,13.1645,13.1844,1900.0
2006-05-16 12:15:00,13.21,13.22,13.18,13.18,1300.0,13.1745,13.1844,13.1445,13.1445,1300.0
2006-05-16 12:20:00,13.18,13.2,13.18,13.19,3100.0,13.1445,13.1645,13.1445,13.1545,3100.0
2006-05-16 12:25:00,13.2,13.2,13.19,13.2,3700.0,13.1645,13.1645,13.1545,13.1645,3700.0
2006-05-16 12:30:00,13.2,13.2,13.19,13.2,700.0,13.1645,13.1645,13.1545,13.1645,700.0
2006-05-16 12:35:00,13.2,13.22,13.2,13.2,4800.0,13.1645,13.1844,13.1645,13.1645,4800.0
2006-05-16 12:40:00,13.19,13.2,13.16,13.19,8500.0,13.1545,13.1645,13.1246,13.1545,8500.0
2006-05-16 12:45:00,13.17,13.17,13.17,13.17,1000.0,13.1346,13.1346,13.1346,13.1346,1000.0
2006-05-16 12:50:00,13.18,13.19,13.17,13.19,2600.0,13.1445,13.1545,13.1346,13.1545,2600.0
2006-05-16 12:55:00,13.18,13.19,13.17,13.17,1900.0,13.1445,13.1545,13.1346,13.1346,1900.0
2006-05-16 13:00:00,13.18,13.19,13.18,13.19,1100.0,13.1445,13.1545,13.1445,13.1545,1100.0
2006-05-16 13:05:00,13.19,13.2,13.19,13.2,1800.0,13.1545,13.1645,13.1545,13.1645,1800.0
2006-05-16 13:10:00,13.2,13.2,13.19,13.19,2000.0,13.1645,13.1645,13.1545,13.1545,2000.0
2006-05-16 13:15:00,13.2,13.2,13.19,13.2,800.0,13.1645,13.1645,13.1545,13.1645,800.0
2006-05-16 13:20:00,13.19,13.19,13.18,13.18,3100.0,13.1545,13.1545,13.1445,13.1445,3100.0
2006-05-16 13:25:00,13.19,13.19,13.18,13.18,1300.0,13.1545,13.1545,13.1445,13.1445,1300.0
2006-05-16 13:30:00,13.19,13.19,13.17,13.18,2000.0,13.1545,13.1545,13.1346,13.1445,2000.0
2006-05-16 13:35:00,13.18,13.18,13.16,13.17,3500.0,13.1445,13.1445,13.1246,13.1346,3500.0
2006-05-16 13:40:00,13.16,13.18,13.16,13.18,1500.0,13.1246,13.1445,13.1246,13.1445,1500.0
2006-05-16 13:45:00,13.18,13.18,13.16,13.16,7600.0,13.1445,13.1445,13.1246,13.1246,7600.0
2006-05-16 13:50:00,13.18,13.19,13.18,13.19,1100.0,13.1445,13.1545,13.1445,13.1545,1100.0
2006-05-16 13:55:00,13.19,13.2,13.18,13.18,4500.0,13.1545,13.1645,13.1445,13.1445,4500.0
2006-05-16 14:00:00,13.18,13.2,13.18,13.2,1100.0,13.1445,13.1645,13.1445,13.1645,1100.0
2006-05-16 14:05:00,13.2,13.2,13.19,13.2,1000.0,13.1645,13.1645,13.1545,13.1645,1000.0
2006-05-16 14:10:00,13.2,13.2,13.2,13.2,1700.0,13.1645,13.1645,13.1645,13.1645,1700.0
2006-05-16 14:15:00,13.2,13.2,13.19,13.2,3000.0,13.1645,13.1645,13.1545,13.1645,3000.0
2006-05-16 14:20:00,13.2,13.2,13.2,13.2,20700.0,13.1645,13.1645,13.1645,13.1645,20700.0
2006-05-16 14:25:00,13.2,13.2,13.17,13.19,2300.0,13.1645,13.1645,13.1346,13.1545,2300.0
2006-05-16 14:30:00,13.19,13.2,13.19,13.2,2100.0,13.1545,13.1645,13.1545,13.1645,2100.0
2006-05-16 14:35:00,13.2,13.2,13.19,13.19,1800.0,13.1645,13.1645,13.1545,13.1545,1800.0
2006-05-16 14:40:00,13.18,13.2,13.18,13.18,1500.0,13.1445,13.1645,13.1445,13.1445,1500.0
2006-05-16 14:45:00,13.19,13.2,13.18,13.18,1900.0,13.1545,13.1645,13.1445,13.1445,1900.0
2006-05-16 14:50:00,13.2,13.2,13.19,13.19,1500.0,13.1645,13.1645,13.1545,13.1545,1500.0
2006-05-16 14:55:00,13.19,13.2,13.16,13.18,8800.0,13.1545,13.1645,13.1246,13.1445,8800.0
2006-05-16 15:00:00,13.18,13.19,13.17,13.17,30000.0,13.1445,13.1545,13.1346,13.1346,30000.0
2006-05-16 15:05:00,13.17,13.17,13.15,13.16,4500.0,13.1346,13.1346,13.1146,13.1246,4500.0
2006-05-16 15:10:00,13.16,13.16,13.14,13.14,3600.0,13.1246,13.1246,13.1046,13.1046,3600.0
2006-05-16 15:15:00,13.14,13.14,13.08,13.09,7200.0,13.1046,13.1046,13.0448,13.0548,7200.0
2006-05-16 15:20:00,13.09,13.09,13.05,13.08,6500.0,13.0548,13.0548,13.0149,13.0448,6500.0
2006-05-16 15:25:00,13.08,13.08,13.06,13.08,7300.0,13.0448,13.0448,13.0249,13.0448,7300.0
2006-05-16 15:30:00,13.07,13.08,13.06,13.06,8800.0,13.0348,13.0448,13.0249,13.0249,8800.0
2006-05-16 15:35:00,13.06,13.09,13.01,13.05,11600.0,13.0249,13.0548,12.975,13.0149,11600.0
2006-05-16 15:40:00,13.04,13.04,13.0,13.01,6600.0,13.0049,13.0049,12.965,12.975,6600.0
2006-05-16 15:45:00,13.01,13.01,12.88,12.93,11300.0,12.975,12.975,12.8453,12.8952,11300.0
2006-05-16 15:50:00,12.92,12.96,12.81,12.84,23800.0,12.8852,12.9251,12.7755,12.8055,23800.0
2006-05-16 15:55:00,12.82,12.84,12.76,12.81,53100.0,12.7855,12.8055,12.7257,12.7755,53100.0
2006-05-17 09:30:00,12.79,12.82,12.69,12.7,20800.0,12.7556,12.7855,12.6559,12.6658,20800.0
2006-05-17 09:35:00,12.7,12.95,12.67,12.91,9000.0,12.6658,12.9152,12.6359,12.8753,9000.0
2006-05-17 09:40:00,12.93,12.94,12.72,12.72,5100.0,12.8952,12.9052,12.6858,12.6858,5100.0
2006-05-17 09:45:00,12.7,12.74,12.65,12.69,6400.0,12.6658,12.7057,12.616,12.6559,6400.0
2006-05-17 09:50:00,12.68,12.73,12.67,12.72,2200.0,12.6459,12.6958,12.6359,12.6858,2200.0
2006-05-17 09:55:00,12.7,12.73,12.67,12.67,3200.0,12.6658,12.6958,12.6359,12.6359,3200.0
2006-05-17 10:00:00,12.7,12.7,12.67,12.69,2700.0,12.6658,12.6658,12.6359,12.6559,2700.0
2006-05-17 10:05:00,12.66,12.7,12.6,12.61,5800.0,12.6259,12.6658,12.5661,12.5761,5800.0
2006-05-17 10:10:00,12.65,12.66,12.61,12.62,1400.0,12.616,12.6259,12.5761,12.586,1400.0
2006-05-17 10:15:00,12.6,12.67,12.59,12.65,5900.0,12.5661,12.6359,12.5561,12.616,5900.0
2006-05-17 10:20:00,12.7,12.73,12.7,12.71,4000.0,12.6658,12.6958,12.6658,12.6758,4000.0
2006-05-17 10:25:00,12.71,12.72,12.7,12.71,2400.0,12.6758,12.6858,12.6658,12.6758,2400.0
2006-05-17 10:30:00,12.7,12.75,12.68,12.7,3300.0,12.6658,12.7157,12.6459,12.6658,3300.0
2006-05-17 10:35:00,12.71,12.71,12.67,12.69,1600.0,12.6758,12.6758,12.6359,12.6559,1600.0
2006-05-17 10:40:00,12.67,12.73,12.59,12.73,15600.0,12.6359,12.6958,12.5561,12.6958,15600.0
2006-05-17 10:45:00,12.72,12.72,12.61,12.67,2700.0,12.6858,12.6858,12.5761,12.6359,2700.0
2006-05-17 10:50:00,12.66,12.66,12.63,12.64,1300.0,12.6259,12.6259,12.596,12.606,1300.0
2006-05-17 10:55:00,12.66,12.66,12.63,12.65,2500.0,12.6259,12.6259,12.596,12.616,2500.0
2006-05-17 11:00:00,12.63,12.63,12.53,12.55,5500.0,12.596,12.596,12.4963,12.5162,5500.0
2006-05-17 11:05:00,12.53,12.56,12.53,12.54,2400.0,12.4963,12.5262,12.4963,12.5063,2400.0
2006-05-17 11:10:00,12.54,12.54,12.42,12.42,4700.0,12.5063,12.5063,12.3866,12.3866,4700.0
2006-05-17 11:15:00,12.39,12.42,12.35,12.41,7800.0,12.3567,12.3866,12.3168,12.3766,7800.0
2006-05-17 11:20:00,12.41,12.46,12.41,12.46,4400.0,12.3766,12.4265,12.3766,12.4265,4400.0
2006-05-17 11:25:00,12.46,12.46,12.36,12.38,3100.0,12.4265,12.4265,12.3267,12.3467,3100.0
2006-05-17 11:30:00,12.36,12.4,12.36,12.37,3900.0,12.3267,12.3666,12.3267,12.3367,3900.0
2006-05-17 11:35:00,12.35,12.36,12.29,12.33,7100.0,12.3168,12.3267,12.2569,12.2968,7100.0
2006-05-17 11:40:00,12.33,12.34,12.29,12.32,8100.0,12.2968,12.3068,12.2569,12.2869,8100.0
2006-05-17 11:45:00,12.33,12.35,12.29,12.3,7300.0,12.2968,12.3168,12.2569,12.2669,7300.0
2006-05-17 11:50:00,12.3,12.3,12.13,12.18,19900.0,12.2669,12.2669,12.0974,12.1472,19900.0
2006-05-17 11:55:00,12.18,12.18,12.14,12.14,6200.0,12.1472,12.1472,12.1073,12.1073,6200.0
2006-05-17 12:00:00,12.13,12.16,12.13,12.15,4800.0,12.0974,12.1273,12.0974,12.1173,4800.0
2006-05-17 12:05:00,12.16,12.19,12.16,12.19,1800.0,12.1273,12.1572,12.1273,12.1572,1800.0
2006-05-17 12:10:00,12.19,12.19,12.16,12.16,5700.0,12.1572,12.1572,12.1273,12.1273,5700.0
2006-05-17 12:15:00,12.19,12.19,12.15,12.19,2300.0,12.1572,12.1572,12.1173,12.1572,2300.0
2006-05-17 12:20:00,12.18,12.19,12.17,12.18,4700.0,12.1472,12.1572,12.1373,12.1472,4700.0
2006-05-17 12:25:00,12.17,12.19,12.16,12.19,7300.0,12.1373,12.1572,12.1273,12.1572,7300.0
2006-05-17 12:30:00,12.18,12.23,12.18,12.23,4400.0,12.1472,12.1971,12.1472,12.1971,4400.0
2006-05-17 12:35:00,12.23,12.23,12.18,12.22,3800.0,12.1971,12.1971,12.1472,12.1871,3800.0
2006-05-17 12:40:00,12.23,12.29,12.21,12.24,12100.0,12.1971,12.2569,12.1772,12.2071,12100.0
2006-05-17 12:45:00,12.26,12.26,12.2,12.2,11300.0,12.227,12.227,12.1672,12.1672,11300.0
2006-05-17 12:50:00,12.22,12.26,12.22,12.24,4600.0,12.1871,12.227,12.1871,12.2071,4600.0
2006-05-17 12:55:00,12.25,12.26,12.23,12.26,3100.0,12.217,12.227,12.1971,12.227,3100.0
2006-05-17 13:00:00,12.27,12.33,12.24,12.24,7500.0,12.237,12.2968,12.2071,12.2071,7500.0
2006-05-17 13:05:00,12.25,12.25,12.25,12.25,300.0,12.217,12.217,12.217,12.217,300.0
2006-05-17 13:10:00,12.25,12.26,12.22,12.22,2400.0,12.217,12.227,12.1871,12.1871,2400.0
2006-05-17 13:15:00,12.22,12.22,12.13,12.15,10600.0,12.1871,12.1871,12.0974,12.1173,10600.0
2006-05-17 13:20:00,12.16,12.16,12.12,12.13,6500.0,12.1273,12.1273,12.0874,12.0974,6500.0
2006-05-17 13:25:00,12.12,12.14,12.03,12.1,16400.0,12.0874,12.1073,11.9976,12.0674,16400.0
2006-05-17 13:30:00,12.1,12.1,12.08,12.09,6200.0,12.0674,12.0674,12.0475,12.0575,6200.0
2006-05-17 13:35:00,12.09,12.09,12.04,12.04,8100.0,12.0575,12.0575,12.0076,12.0076,8100.0
2006-05-17 13:40:00,12.04,12.06,12.04,12.06,9800.0,12.0076,12.0276,12.0076,12.0276,9800.0
2006-05-17 13:45:00,12.06,12.07,12.05,12.06,1400.0,12.0276,12.0375,12.0176,12.0276,1400.0
2006-05-17 13:50:00,12.06,12.1,12.06,12.08,2800.0,12.0276,12.0674,12.0276,12.0475,2800.0
2006-05-17 13:55:00,12.09,12.09,12.08,12.09,4200.0,12.0575,12.0575,12.0475,12.0575,4200.0
2006-05-17 14:00:00,12.09,12.09,12.08,12.08,900.0,12.0575,12.0575,12.0475,12.0475,900.0
2006-05-17 14:05:00,12.09,12.1,12.09,12.1,33200.0,12.0575,12.0674,12.0575,12.0674,33200.0
2006-05-17 14:10:00,12.1,12.13,12.09,12.11,5400.0,12.0674,12.0974,12.0575,12.0774,5400.0
2006-05-17 14:15:00,12.14,12.16,12.08,12.11,11100.0,12.1073,12.1273,12.0475,12.0774,11100.0
2006-05-17 14:20:00,12.11,12.11,12.09,12.09,1300.0,12.0774,12.0774,12.0575,12.0575,1300.0
2006-05-17 14:25:00,12.1,12.16,12.1,12.14,2500.0,12.0674,12.1273,12.0674,12.1073,2500.0
2006-05-17 14:30:00,12.14,12.17,12.12,12.16,2900.0,12.1073,12.1373,12.0874,12.1273,2900.0
2006-05-17 14:35:00,12.17,12.17,12.11,12.12,6400.0,12.1373,12.1373,12.0774,12.0874,6400.0
2006-05-17 14:40:00,12.13,12.17,12.12,12.17,3500.0,12.0974,12.1373,12.0874,12.1373,3500.0
2006-05-17 14:45:00,12.16,12.17,12.14,12.16,5200.0,12.1273,12.1373,12.1073,12.1273,5200.0
2006-05-17 14:50:00,12.16,12.16,12.08,12.16,3800.0,12.1273,12.1273,12.0475,12.1273,3800.0
2006-05-17 14:55:00,12.17,12.25,12.16,12.24,5500.0,12.1373,12.217,12.1273,12.2071,5500.0
2006-05-17 15:00:00,12.27,12.32,12.25,12.29,8300.0,12.237,12.2869,12.217,12.2569,8300.0
2006-05-17 15:05:00,12.29,12.34,12.29,12.29,11300.0,12.2569,12.3068,12.2569,12.2569,11300.0
2006-05-17 15:10:00,12.29,12.3,12.22,12.28,8900.0,12.2569,12.2669,12.1871,12.247,8900.0
2006-05-17 15:15:00,12.29,12.32,12.29,12.3,7200.0,12.2569,12.2869,12.2569,12.2669,7200.0
2006-05-17 15:20:00,12.3,12.34,12.27,12.34,10700.0,12.2669,12.3068,12.237,12.3068,10700.0
2006-05-17 15:25:00,12.33,12.38,12.33,12.38,6300.0,12.2968,12.3467,12.2968,12.3467,6300.0
2006-05-17 15:30:00,12.37,12.38,12.36,12.38,10600.0,12.3367,12.3467,12.3267,12.3467,10600.0
2006-05-17 15:35:00,12.39,12.41,12.31,12.33,10100.0,12.3567,12.3766,12.2769,12.2968,10100.0
2006-05-17 15:40:00,12.34,12.35,12.33,12.33,10900.0,12.3068,12.3168,12.2968,12.2968,10900.0
2006-05-17 15:45:00,12.32,12.35,12.26,12.3,15600.0,12.2869,12.3168,12.227,12.2669,15600.0
2006-05-17 15:50:00,12.31,12.33,12.25,12.32,23500.0,12.2769,12.2968,12.217,12.2869,23500.0
2006-05-17 15:55:00,12.32,12.39,12.25,12.29,20800.0,12.2869,12.3567,12.217,12.2569,20800.0
2006-05-18 09:30:00,12.35,12.69,12.35,12.69,10500.0,12.3168,12.6559,12.3168,12.6559,10500.0
2006-05-18 09:35:00,12.69,12.79,12.59,12.66,3900.0,12.6559,12.7556,12.5561,12.6259,3900.0
2006-05-18 09:40:00,12.65,12.66,12.61,12.63,3200.0,12.616,12.6259,12.5761,12.596,3200.0
2006-05-18 09:45:00,12.62,12.65,12.57,12.6,7600.0,12.586,12.616,12.5362,12.5661,7600.0
2006-05-18 09:50:00,12.6,12.6,12.54,12.6,3600.0,12.5661,12.5661,12.5063,12.5661,3600.0
2006-05-18 09:55:00,12.57,12.64,12.57,12.61,3200.0,12.5362,12.606,12.5362,12.5761,3200.0
2006-05-18 10:00:00,12.65,12.68,12.6,12.6,6600.0,12.616,12.6459,12.5661,12.5661,6600.0
2006-05-18 10:05:00,12.6,12.62,12.6,12.6,900.0,12.5661,12.586,12.5661,12.5661,900.0
2006-05-18 10:10:00,12.6,12.63,12.6,12.6,3900.0,12.5661,12.596,12.5661,12.5661,3900.0
2006-05-18 10:15:00,12.55,12.56,12.52,12.53,1900.0,12.5162,12.5262,12.4863,12.4963,1900.0
2006-05-18 10:20:00,12.53,12.55,12.53,12.55,12800.0,12.4963,12.5162,12.4963,12.5162,12800.0
2006-05-18 10:25:00,12.55,12.55,12.5,12.55,2100.0,12.5162,12.5162,12.4664,12.5162,2100.0
2006-05-18 10:30:00,12.53,12.58,12.52,12.52,2500.0,12.4963,12.5462,12.4863,12.4863,2500.0
2006-05-18 10:35:00,12.55,12.55,12.53,12.54,600.0,12.5162,12.5162,12.4963,12.5063,600.0
2006-05-18 10:40:00,12.53,12.56,12.53,12.56,2100.0,12.4963,12.5262,12.4963,12.5262,2100.0
2006-05-18 10:45:00,12.55,12.55,12.54,12.54,600.0,12.5162,12.5162,12.5063,12.5063,600.0
2006-05-18 10:50:00,12.55,12.55,12.53,12.53,900.0,12.5162,12.5162,12.4963,12.4963,900.0
2006-05-18 10:55:00,12.51,12.53,12.51,12.53,400.0,12.4763,12.4963,12.4763,12.4963,400.0
2006-05-18 11:00:00,12.53,12.54,12.51,12.51,2500.0,12.4963,12.5063,12.4763,12.4763,2500.0
2006-05-18 11:05:00,12.52,12.52,12.49,12.49,9200.0,12.4863,12.4863,12.4564,12.4564,9200.0
2006-05-18 11:10:00,12.49,12.49,12.45,12.45,1600.0,12.4564,12.4564,12.4165,12.4165,1600.0
2006-05-18 11:15:00,12.45,12.5,12.45,12.48,4000.0,12.4165,12.4664,12.4165,12.4464,4000.0
2006-05-18 11:20:00,12.47,12.5,12.47,12.5,4100.0,12.4365,12.4664,12.4365,12.4664,4100.0
2006-05-18 11:25:00,12.5,12.52,12.48,12.51,28900.0,12.4664,12.4863,12.4464,12.4763,28900.0
2006-05-18 11:30:00,12.52,12.52,12.5,12.52,5800.0,12.4863,12.4863,12.4664,12.4863,5800.0
2006-05-18 11:35:00,12.52,12.52,12.49,12.49,2600.0,12.4863,12.4863,12.4564,12.4564,2600.0
2006-05-18 11:40:00,12.5,12.52,12.49,12.52,5400.0,12.4664,12.4863,12.4564,12.4863,5400.0
2006-05-18 11:45:00,12.52,12.52,12.49,12.5,2400.0,12.4863,12.4863,12.4564,12.4664,2400.0
2006-05-18 11:50:00,12.51,12.51,12.43,12.43,2300.0,12.4763,12.4763,12.3966,12.3966,2300.0
2006-05-18 11:55:00,12.44,12.46,12.42,12.43,5200.0,12.4065,12.4265,12.3866,12.3966,5200.0
2006-05-18 12:00:00,12.43,12.5,12.42,12.48,6500.0,12.3966,12.4664,12.3866,12.4464,6500.0
2006-05-18 12:05:00,12.5,12.52,12.48,12.5,7500.0,12.4664,12.4863,12.4464,12.4664,7500.0
2006-05-18 12:10:00,12.5,12.5,12.45,12.48,1400.0,12.4664,12.4664,12.4165,12.4464,1400.0
2006-05-18 12:15:00,12.45,12.45,12.43,12.43,1300.0,12.4165,12.4165,12.3966,12.3966,1300.0
2006-05-18 12:20:00,12.42,12.5,12.42,12.5,4100.0,12.3866,12.4664,12.3866,12.4664,4100.0
2006-05-18 12:25:00,12.49,12.5,12.49,12.5,300.0,12.4564,12.4664,12.4564,12.4664,300.0
2006-05-18 12:30:00,12.5,12.5,12.49,12.5,7900.0,12.4664,12.4664,12.4564,12.4664,7900.0
2006-05-18 12:35:00,12.49,12.5,12.49,12.5,600.0,12.4564,12.4664,12.4564,12.4664,600.0
2006-05-18 12:40:00,12.5,12.5,12.48,12.48,500.0,12.4664,12.4664,12.4464,12.4464,500.0
2006-05-18 12:45:00,12.48,12.48,12.48,12.48,300.0,12.4464,12.4464,12.4464,12.4464,300.0
2006-05-18 12:50:00,12.49,12.5,12.49,12.5,1200.0,12.4564,12.4664,12.4564,12.4664,1200.0
2006-05-18 12:55:00,12.49,12.5,12.48,12.5,1900.0,12.4564,12.4664,12.4464,12.4664,1900.0
2006-05-18 13:00:00,12.5,12.5,12.49,12.49,200.0,12.4664,12.4664,12.4564,12.4564,200.0
2006-05-18 13:05:00,12.49,12.5,12.49,12.5,5700.0,12.4564,12.4664,12.4564,12.4664,5700.0
2006-05-18 13:10:00,12.49,12.5,12.49,12.5,300.0,12.4564,12.4664,12.4564,12.4664,300.0
2006-05-18 13:15:00,12.5,12.51,12.49,12.51,1400.0,12.4664,12.4763,12.4564,12.4763,1400.0
2006-05-18 13:20:00,12.5,12.5,12.5,12.5,100.0,12.4664,12.4664,12.4664,12.4664,100.0
2006-05-18 13:25:00,12.51,12.53,12.51,12.53,5000.0,12.4763,12.4963,12.4763,12.4963,5000.0
2006-05-18 13:30:00,12.53,12.54,12.53,12.54,1000.0,12.4963,12.5063,12.4963,12.5063,1000.0
2006-05-18 13:35:00,12.53,12.54,12.52,12.52,1400.0,12.4963,12.5063,12.4863,12.4863,1400.0
2006-05-18 13:40:00,12.51,12.52,12.51,12.52,1400.0,12.4763,12.4863,12.4763,12.4863,1400.0
2006-05-18 13:45:00,12.52,12.52,12.51,12.51,600.0,12.4863,12.4863,12.4763,12.4763,600.0
2006-05-18 13:50:00,12.51,12.51,12.5,12.5,3800.0,12.4763,12.4763,12.4664,12.4664,3800.0
2006-05-18 13:55:00,12.5,12.5,12.4,12.4,1500.0,12.4664,12.4664,12.3666,12.3666,1500.0
2006-05-18 14:00:00,12.45,12.5,12.44,12.44,1900.0,12.4165,12.4664,12.4065,12.4065,1900.0
2006-05-18 14:05:00,12.41,12.41,12.35,12.35,3200.0,12.3766,12.3766,12.3168,12.3168,3200.0
2006-05-18 14:10:00,12.35,12.4,12.35,12.37,5000.0,12.3168,12.3666,12.3168,12.3367,5000.0
2006-05-18 14:15:00,12.36,12.36,12.35,12.36,1000.0,12.3267,12.3267,12.3168,12.3267,1000.0
2006-05-18 14:20:00,12.35,12.37,12.34,12.37,2100.0,12.3168,12.3367,12.3068,12.3367,2100.0
2006-05-18 14:25:00,12.36,12.38,12.36,12.36,500.0,12.3267,12.3467,12.3267,12.3267,500.0
2006-05-18 14:30:00,12.36,12.42,12.36,12.4,5700.0,12.3267,12.3866,12.3267,12.3666,5700.0
2006-05-18 14:35:00,12.41,12.49,12.41,12.43,4500.0,12.3766,12.4564,12.3766,12.3966,4500.0
2006-05-18 14:40:00,12.42,12.43,12.4,12.43,4000.0,12.3866,12.3966,12.3666,12.3966,4000.0
2006-05-18 14:45:00,12.43,12.43,12.42,12.43,3900.0,12.3966,12.3966,12.3866,12.3966,3900.0
2006-05-18 14:50:00,12.42,12.42,12.42,12.42,500.0,12.3866,12.3866,12.3866,12.3866,500.0
2006-05-18 14:55:00,12.41,12.41,12.36,12.36,3000.0,12.3766,12.3766,12.3267,12.3267,3000.0
2006-05-18 15:00:00,12.35,12.38,12.34,12.34,1200.0,12.3168,12.3467,12.3068,12.3068,1200.0
2006-05-18 15:05:00,12.35,12.35,12.27,12.27,5300.0,12.3168,12.3168,12.237,12.237,5300.0
2006-05-18 15:10:00,12.28,12.28,12.25,12.25,6900.0,12.247,12.247,12.217,12.217,6900.0
2006-05-18 15:15:00,12.25,12.25,12.22,12.22,3100.0,12.217,12.217,12.1871,12.1871,3100.0
2006-05-18 15:20:00,12.22,12.22,12.18,12.18,5100.0,12.1871,12.1871,12.1472,12.1472,5100.0
2006-05-18 15:25:00,12.2,12.21,12.1,12.2,6900.0,12.1672,12.1772,12.0674,12.1672,6900.0
2006-05-18 15:30:00,12.21,12.28,12.21,12.27,4600.0,12.1772,12.247,12.1772,12.237,4600.0
2006-05-18 15:35:00,12.28,12.3,12.2,12.2,6900.0,12.247,12.2669,12.1672,12.1672,6900.0
2006-05-18 15:40:00,12.2,12.21,12.09,12.09,6100.0,12.1672,12.1772,12.0575,12.0575,6100.0
2006-05-18 15:45:00,12.1,12.11,12.06,12.06,16400.0,12.0674,12.0774,12.0276,12.0276,16400.0
2006-05-18 15:50:00,12.09,12.11,12.03,12.04,12800.0,12.0575,12.0774,11.9976,12.0076,12800.0
2006-05-18 15:55:00,12.05,12.08,12.0,12.03,30800.0,12.0176,12.0475,11.9677,11.9976,30800.0
2006-05-19 09:30:00,12.0,12.23,12.0,12.23,39500.0,11.9677,12.1971,11.9677,12.1971,39500.0
2006-05-19 09:35:00,12.13,12.15,12.03,12.14,4900.0,12.0974,12.1173,11.9976,12.1073,4900.0
2006-05-19 09:40:00,12.16,12.3,12.16,12.2,7100.0,12.1273,12.2669,12.1273,12.1672,7100.0
2006-05-19 09:45:00,12.23,12.44,12.19,12.44,8400.0,12.1971,12.4065,12.1572,12.4065,8400.0
2006-05-19 09:50:00,12.43,12.47,12.39,12.42,9400.0,12.3966,12.4365,12.3567,12.3866,9400.0
2006-05-19 09:55:00,12.42,12.42,12.39,12.41,1100.0,12.3866,12.3866,12.3567,12.3766,1100.0
2006-05-19 10:00:00,12.39,12.39,12.3,12.31,900.0,12.3567,12.3567,12.2669,12.2769,900.0
2006-05-19 10:05:00,12.27,12.31,12.18,12.21,2500.0,12.237,12.2769,12.1472,12.1772,2500.0
2006-05-19 10:10:00,12.23,12.26,12.21,12.26,2000.0,12.1971,12.227,12.1772,12.227,2000.0
2006-05-19 10:15:00,12.27,12.27,12.12,12.13,3600.0,12.237,12.237,12.0874,12.0974,3600.0
2006-05-19 10:20:00,12.15,12.24,12.12,12.22,4300.0,12.1173,12.2071,12.0874,12.1871,4300.0
2006-05-19 10:25:00,12.23,12.25,12.19,12.19,4400.0,12.1971,12.217,12.1572,12.1572,4400.0
2006-05-19 10:30:00,12.21,12.28,12.18,12.18,9100.0,12.1772,12.247,12.1472,12.1472,9100.0
2006-05-19 10:35:00,12.19,12.22,12.12,12.17,6000.0,12.1572,12.1871,12.0874,12.1373,6000.0
2006-05-19 10:40:00,12.18,12.18,12.11,12.11,9300.0,12.1472,12.1472,12.0774,12.0774,9300.0
2006-05-19 10:45:00,12.12,12.12,12.08,12.08,2600.0,12.0874,12.0874,12.0475,12.0475,2600.0
2006-05-19 10:50:00,12.09,12.09,11.94,11.98,18500.0,12.0575,12.0575,11.9079,11.9478,18500.0
2006-05-19 10:55:00,11.99,12.0,11.94,11.98,8100.0,11.9577,11.9677,11.9079,11.9478,8100.0
2006-05-19 11:00:00,12.0,12.0,11.95,11.99,6800.0,11.9677,11.9677,11.9179,11.9577,6800.0
2006-05-19 11:05:00,12.0,12.0,11.72,11.77,15600.0,11.9677,11.9677,11.6885,11.7383,15600.0
2006-05-19 11:10:00,11.78,11.79,11.51,11.6,28900.0,11.7483,11.7583,11.479,11.5688,28900.0
2006-05-19 11:15:00,11.64,11.67,11.55,11.6,11100.0,11.6087,11.6386,11.5189,11.5688,11100.0
2006-05-19 11:20:00,11.6,11.6,11.51,11.59,11600.0,11.5688,11.5688,11.479,11.5588,11600.0
2006-05-19 11:25:00,11.59,11.63,11.47,11.5,13900.0,11.5588,11.5987,11.4391,11.4691,13900.0
2006-05-19 11:30:00,11.49,11.59,11.49,11.5,9300.0,11.4591,11.5588,11.4591,11.4691,9300.0
2006-05-19 11:35:00,11.5,11.54,11.39,11.42,36300.0,11.4691,11.509,11.3594,11.3893,36300.0
2006-05-19 11:40:00,11.42,11.5,11.4,11.41,21700.0,11.3893,11.4691,11.3693,11.3793,21700.0
2006-05-19 11:45:00,11.42,11.5,11.39,11.5,14100.0,11.3893,11.4691,11.3594,11.4691,14100.0
2006-05-19 11:50:00,11.5,11.57,11.49,11.49,8200.0,11.4691,11.5389,11.4591,11.4591,8200.0
2006-05-19 11:55:00,11.5,11.58,11.48,11.52,9100.0,11.4691,11.5488,11.4491,11.489,9100.0
2006-05-19 12:00:00,11.55,11.69,11.54,11.68,12200.0,11.5189,11.6586,11.509,11.6486,12200.0
2006-05-19 12:05:00,11.66,11.7,11.58,11.7,8300.0,11.6286,11.6685,11.5488,11.6685,8300.0
2006-05-19 12:10:00,11.71,11.79,11.69,11.79,4700.0,11.6785,11.7583,11.6586,11.7583,4700.0
2006-05-19 12:15:00,11.78,11.83,11.76,11.82,2600.0,11.7483,11.7982,11.7284,11.7882,2600.0
2006-05-19 12:20:00,11.81,11.83,11.81,11.82,5100.0,11.7782,11.7982,11.7782,11.7882,5100.0
2006-05-19 12:25:00,11.83,11.83,11.76,11.81,11100.0,11.7982,11.7982,11.7284,11.7782,11100.0
2006-05-19 12:30:00,11.81,11.9,11.79,11.89,13600.0,11.7782,11.868,11.7583,11.858,13600.0
2006-05-19 12:35:00,11.89,11.89,11.84,11.88,11000.0,11.858,11.858,11.8081,11.848,11000.0
2006-05-19 12:40:00,11.89,12.0,11.89,12.0,11700.0,11.858,11.9677,11.858,11.9677,11700.0
2006-05-19 12:45:00,12.0,12.0,11.97,11.97,5000.0,11.9677,11.9677,11.9378,11.9378,5000.0
2006-05-19 12:50:00,11.98,11.99,11.96,11.97,2900.0,11.9478,11.9577,11.9278,11.9378,2900.0
2006-05-19 12:55:00,11.97,11.97,11.91,11.91,3000.0,11.9378,11.9378,11.878,11.878,3000.0
2006-05-19 13:00:00,11.87,11.94,11.85,11.91,4700.0,11.8381,11.9079,11.8181,11.878,4700.0
2006-05-19 13:05:00,11.91,11.91,11.85,11.89,3400.0,11.878,11.878,11.8181,11.858,3400.0
2006-05-19 13:10:00,11.87,11.91,11.87,11.9,1300.0,11.8381,11.878,11.8381,11.868,1300.0
2006-05-19 13:15:00,11.91,11.91,11.89,11.9,4100.0,11.878,11.878,11.858,11.868,4100.0
2006-05-19 13:20:00,11.9,11.94,11.89,11.94,7700.0,11.868,11.9079,11.858,11.9079,7700.0
2006-05-19 13:25:00,11.94,12.05,11.94,12.04,8900.0,11.9079,12.0176,11.9079,12.0076,8900.0
2006-05-19 13:30:00,12.05,12.05,12.01,12.02,2100.0,12.0176,12.0176,11.9777,11.9877,2100.0
2006-05-19 13:35:00,12.02,12.05,12.0,12.0,2800.0,11.9877,12.0176,11.9677,11.9677,2800.0
2006-05-19 13:40:00,12.0,12.0,11.95,11.95,6600.0,11.9677,11.9677,11.9179,11.9179,6600.0
2006-05-19 13:45:00,11.96,12.0,11.96,12.0,3900.0,11.9278,11.9677,11.9278,11.9677,3900.0
2006-05-19 13:50:00,12.0,12.0,11.98,11.99,24800.0,11.9677,11.9677,11.9478,11.9577,24800.0
2006-05-19 13:55:00,11.99,11.99,11.96,11.98,7900.0,11.9577,11.9577,11.9278,11.9478,7900.0
2006-05-19 14:00:00,11.98,11.98,11.91,11.95,12800.0,11.9478,11.9478,11.878,11.9179,12800.0
2006-05-19 14:05:00,11.95,11.95,11.92,11.93,2700.0,11.9179,11.9179,11.8879,11.8979,2700.0
2006-05-19 14:10:00,11.94,11.95,11.93,11.95,9100.0,11.9079,11.9179,11.8979,11.9179,9100.0
2006-05-19 14:15:00,11.95,11.95,11.92,11.92,5200.0,11.9179,11.9179,11.8879,11.8879,5200.0
2006-05-19 14:20:00,11.94,11.94,11.92,11.94,2100.0,11.9079,11.9079,11.8879,11.9079,2100.0
2006-05-19 14:25:00,11.94,11.94,11.93,11.93,3100.0,11.9079,11.9079,11.8979,11.8979,3100.0
2006-05-19 14:30:00,11.93,11.94,11.92,11.93,7400.0,11.8979,11.9079,11.8879,11.8979,7400.0
2006-05-19 14:35:00,11.94,11.94,11.88,11.9,3800.0,11.9079,11.9079,11.848,11.868,3800.0
2006-05-19 14:40:00,11.9,11.94,11.9,11.94,4900.0,11.868,11.9079,11.868,11.9079,4900.0
2006-05-19 14:45:00,11.94,11.94,11.92,11.92,2800.0,11.9079,11.9079,11.8879,11.8879,2800.0
2006-05-19 14:50:00,11.94,11.95,11.92,11.94,3900.0,11.9079,11.9179,11.8879,11.9079,3900.0
2006-05-19 14:55:00,11.94,11.96,11.93,11.93,3800.0,11.9079,11.9278,11.8979,11.8979,3800.0
2006-05-19 15:00:00,11.92,11.93,11.91,11.91,7000.0,11.8879,11.8979,11.878,11.878,7000.0
2006-05-19 15:05:00,11.93,11.93,11.9,11.91,3100.0,11.8979,11.8979,11.868,11.878,3100.0
2006-05-19 15:10:00,11.92,11.92,11.82,11.89,6700.0,11.8879,11.8879,11.7882,11.858,6700.0
2006-05-19 15:15:00,11.89,11.89,11.82,11.87,8300.0,11.858,11.858,11.7882,11.8381,8300.0
2006-05-19 15:20:00,11.87,11.92,11.83,11.92,14000.0,11.8381,11.8879,11.7982,11.8879,14000.0
2006-05-19 15:25:00,11.93,12.1,11.93,12.03,9200.0,11.8979,12.0674,11.8979,11.9976,9200.0
2006-05-19 15:30:00,12.05,12.05,11.95,11.95,4000.0,12.0176,12.0176,11.9179,11.9179,4000.0
2006-05-19 15:35:00,11.93,11.94,11.9,11.92,8300.0,11.8979,11.9079,11.868,11.8879,8300.0
2006-05-19 15:40:00,11.92,11.99,11.9,11.97,8900.0,11.8879,11.9577,11.868,11.9378,8900.0
2006-05-19 15:45:00,12.01,12.23,12.01,12.19,12600.0,11.9777,12.1971,11.9777,12.1572,12600.0
2006-05-19 15:50:00,12.19,12.19,12.04,12.04,11800.0,12.1572,12.1572,12.0076,12.0076,11800.0
2006-05-19 15:55:00,12.05,12.07,11.91,11.97,112500.0,12.0176,12.0375,11.878,11.9378,112500.0
2006-05-22 09:30:00,11.95,11.95,11.74,11.82,19700.0,11.9179,11.9179,11.7084,11.7882,19700.0
2006-05-22 09:35:00,11.9,12.14,11.9,12.09,5600.0,11.868,12.1073,11.868,12.0575,5600.0
2006-05-22 09:40:00,12.12,12.16,12.12,12.14,2200.0,12.0874,12.1273,12.0874,12.1073,2200.0
2006-05-22 09:45:00,12.15,12.17,12.1,12.15,6500.0,12.1173,12.1373,12.0674,12.1173,6500.0
2006-05-22 09:50:00,12.13,12.14,12.03,12.08,2600.0,12.0974,12.1073,11.9976,12.0475,2600.0
2006-05-22 09:55:00,12.09,12.14,12.0,12.05,3400.0,12.0575,12.1073,11.9677,12.0176,3400.0
2006-05-22 10:00:00,12.03,12.03,11.91,11.92,3200.0,11.9976,11.9976,11.878,11.8879,3200.0
2006-05-22 10:05:00,11.97,12.02,11.92,11.92,3300.0,11.9378,11.9877,11.8879,11.8879,3300.0
2006-05-22 10:10:00,12.0,12.01,11.94,11.94,2600.0,11.9677,11.9777,11.9079,11.9079,2600.0
2006-05-22 10:15:00,11.94,11.95,11.83,11.86,5600.0,11.9079,11.9179,11.7982,11.8281,5600.0
2006-05-22 10:20:00,11.85,11.85,11.78,11.82,2500.0,11.8181,11.8181,11.7483,11.7882,2500.0
2006-05-22 10:25:00,11.81,12.02,11.81,11.97,7000.0,11.7782,11.9877,11.7782,11.9378,7000.0
2006-05-22 10:30:00,11.98,12.05,11.97,12.05,6100.0,11.9478,12.0176,11.9378,12.0176,6100.0
2006-05-22 10:35:00,12.05,12.1,12.02,12.03,7200.0,12.0176,12.0674,11.9877,11.9976,7200.0
2006-05-22 10:40:00,12.03,12.04,11.93,11.94,7000.0,11.9976,12.0076,11.8979,11.9079,7000.0
2006-05-22 10:45:00,11.93,11.93,11.41,11.58,49200.0,11.8979,11.8979,11.3793,11.5488,49200.0
2006-05-22 10:50:00,11.59,11.75,11.59,11.64,11200.0,11.5588,11.7184,11.5588,11.6087,11200.0
2006-05-22 10:55:00,11.67,11.75,11.66,11.68,9200.0,11.6386,11.7184,11.6286,11.6486,9200.0
2006-05-22 11:00:00,11.65,11.74,11.63,11.65,6300.0,11.6187,11.7084,11.5987,11.6187,6300.0
2006-05-22 11:05:00,11.65,11.67,11.65,11.65,14200.0,11.6187,11.6386,11.6187,11.6187,14200.0
2006-05-22 11:10:00,11.66,11.74,11.66,11.68,4700.0,11.6286,11.7084,11.6286,11.6486,4700.0
2006-05-22 11:15:00,11.68,11.68,11.49,11.6,9700.0,11.6486,11.6486,11.4591,11.5688,9700.0
2006-05-22 11:20:00,11.63,11.75,11.63,11.72,4300.0,11.5987,11.7184,11.5987,11.6885,4300.0
2006-05-22 11:25:00,11.73,11.74,11.69,11.7,4500.0,11.6984,11.7084,11.6586,11.6685,4500.0
2006-05-22 11:30:00,11.7,11.77,11.7,11.74,7900.0,11.6685,11.7383,11.6685,11.7084,7900.0
2006-05-22 11:35:00,11.74,11.74,11.67,11.68,13900.0,11.7084,11.7084,11.6386,11.6486,13900.0
2006-05-22 11:40:00,11.68,11.75,11.68,11.7,15800.0,11.6486,11.7184,11.6486,11.6685,15800.0
2006-05-22 11:45:00,11.59,11.7,11.58,11.62,9100.0,11.5588,11.6685,11.5488,11.5887,9100.0
2006-05-22 11:50:00,11.63,11.64,11.54,11.61,3700.0,11.5987,11.6087,11.509,11.5788,3700.0
2006-05-22 11:55:00,11.63,11.76,11.63,11.7,4500.0,11.5987,11.7284,11.5987,11.6685,4500.0
2006-05-22 12:00:00,11.7,11.7,11.61,11.7,3500.0,11.6685,11.6685,11.5788,11.6685,3500.0
2006-05-22 12:05:00,11.7,11.7,11.68,11.7,6600.0,11.6685,11.6685,11.6486,11.6685,6600.0
2006-05-22 12:10:00,11.7,11.76,11.68,11.68,3800.0,11.6685,11.7284,11.6486,11.6486,3800.0
2006-05-22 12:15:00,11.69,11.71,11.66,11.66,4600.0,11.6586,11.6785,11.6286,11.6286,4600.0
2006-05-22 12:20:00,11.67,11.68,11.64,11.64,3900.0,11.6386,11.6486,11.6087,11.6087,3900.0
2006-05-22 12:25:00,11.67,11.72,11.65,11.69,5100.0,11.6386,11.6885,11.6187,11.6586,5100.0
2006-05-22 12:30:00,11.7,11.8,11.66,11.72,8300.0,11.6685,11.7683,11.6286,11.6885,8300.0
2006-05-22 12:35:00,11.7,11.73,11.69,11.73,12200.0,11.6685,11.6984,11.6586,11.6984,12200.0
2006-05-22 12:40:00,11.76,11.78,11.76,11.78,2500.0,11.7284,11.7483,11.7284,11.7483,2500.0
2006-05-22 12:45:00,11.78,11.79,11.75,11.78,3300.0,11.7483,11.7583,11.7184,11.7483,3300.0
2006-05-22 12:50:00,11.78,11.79,11.75,11.76,2700.0,11.7483,11.7583,11.7184,11.7284,2700.0
2006-05-22 12:55:00,11.78,11.79,11.71,11.71,3500.0,11.7483,11.7583,11.6785,11.6785,3500.0
2006-05-22 13:00:00,11.75,11.76,11.72,11.74,7800.0,11.7184,11.7284,11.6885,11.7084,7800.0
2006-05-22 13:05:00,11.75,11.79,11.75,11.78,1800.0,11.7184,11.7583,11.7184,11.7483,1800.0
2006-05-22 13:10:00,11.78,11.78,11.75,11.78,1200.0,11.7483,11.7483,11.7184,11.7483,1200.0
2006-05-22 13:15:00,11.82,11.84,11.8,11.84,4500.0,11.7882,11.8081,11.7683,11.8081,4500.0
2006-05-22 13:20:00,11.84,11.9,11.84,11.9,2100.0,11.8081,11.868,11.8081,11.868,2100.0
2006-05-22 13:25:00,11.9,11.99,11.9,11.96,7400.0,11.868,11.9577,11.868,11.9278,7400.0
2006-05-22 13:30:00,11.97,11.97,11.87,11.9,2800.0,11.9378,11.9378,11.8381,11.868,2800.0
2006-05-22 13:35:00,11.88,11.88,11.87,11.88,2000.0,11.848,11.848,11.8381,11.848,2000.0
2006-05-22 13:40:00,11.87,11.87,11.86,11.86,1200.0,11.8381,11.8381,11.8281,11.8281,1200.0
2006-05-22 13:45:00,11.86,11.88,11.86,11.87,1200.0,11.8281,11.848,11.8281,11.8381,1200.0
2006-05-22 13:50:00,11.87,11.89,11.87,11.88,900.0,11.8381,11.858,11.8381,11.848,900.0
2006-05-22 13:55:00,11.89,11.89,11.87,11.87,1300.0,11.858,11.858,11.8381,11.8381,1300.0
2006-05-22 14:00:00,11.89,11.89,11.83,11.84,3100.0,11.858,11.858,11.7982,11.8081,3100.0
2006-05-22 14:05:00,11.83,11.84,11.8,11.82,2800.0,11.7982,11.8081,11.7683,11.7882,2800.0
2006-05-22 14:10:00,11.81,11.9,11.81,11.9,4200.0,11.7782,11.868,11.7782,11.868,4200.0
2006-05-22 14:15:00,11.9,11.95,11.88,11.94,2100.0,11.868,11.9179,11.848,11.9079,2100.0
2006-05-22 14:20:00,11.94,11.94,11.84,11.89,4500.0,11.9079,11.9079,11.8081,11.858,4500.0
2006-05-22 14:25:00,11.88,11.91,11.87,11.89,2300.0,11.848,11.878,11.8381,11.858,2300.0
2006-05-22 14:30:00,11.89,11.9,11.88,11.89,2200.0,11.858,11.868,11.848,11.858,2200.0
2006-05-22 14:35:00,11.9,11.94,11.9,11.93,4400.0,11.868,11.9079,11.868,11.8979,4400.0
2006-05-22 14:40:00,11.93,11.94,11.8,11.81,7400.0,11.8979,11.9079,11.7683,11.7782,7400.0
2006-05-22 14:45:00,11.81,11.81,11.78,11.79,2600.0,11.7782,11.7782,11.7483,11.7583,2600.0
2006-05-22 14:50:00,11.79,11.8,11.79,11.79,2500.0,11.7583,11.7683,11.7583,11.7583,2500.0
2006-05-22 14:55:00,11.79,11.8,11.77,11.78,5200.0,11.7583,11.7683,11.7383,11.7483,5200.0
2006-05-22 15:00:00,11.79,11.81,11.77,11.81,2200.0,11.7583,11.7782,11.7383,11.7782,2200.0
2006-05-22 15:05:00,11.84,11.92,11.84,11.92,3800.0,11.8081,11.8879,11.8081,11.8879,3800.0
2006-05-22 15:10:00,11.96,11.99,11.91,11.91,4300.0,11.9278,11.9577,11.878,11.878,4300.0
2006-05-22 15:15:00,11.95,11.96,11.9,11.91,8100.0,11.9179,11.9278,11.868,11.878,8100.0
2006-05-22 15:20:00,11.91,12.0,11.87,11.99,7800.0,11.878,11.9677,11.8381,11.9577,7800.0
2006-05-22 15:25:00,11.99,11.99,11.77,11.86,6700.0,11.9577,11.9577,11.7383,11.8281,6700.0
2006-05-22 15:30:00,11.87,11.95,11.87,11.95,4100.0,11.8381,11.9179,11.8381,11.9179,4100.0
2006-05-22 15:35:00,11.95,12.0,11.95,12.0,7900.0,11.9179,11.9677,11.9179,11.9677,7900.0
2006-05-22 15:40:00,11.99,12.01,11.98,11.99,13300.0,11.9577,11.9777,11.9478,11.9577,13300.0
2006-05-22 15:45:00,11.99,12.0,11.98,12.0,4100.0,11.9577,11.9677,11.9478,11.9677,4100.0
2006-05-22 15:50:00,12.0,12.0,11.9,11.91,5400.0,11.9677,11.9677,11.868,11.878,5400.0
2006-05-22 15:55:00,11.91,11.93,11.9,11.9,4400.0,11.878,11.8979,11.868,11.868,4400.0
2006-05-23 09:30:00,11.98,12.33,11.91,12.33,9100.0,11.9478,12.2968,11.878,12.2968,9100.0
2006-05-23 09:35:00,12.34,12.45,12.2,12.24,8300.0,12.3068,12.4165,12.1672,12.2071,8300.0
2006-05-23 09:40:00,12.18,12.3,12.18,12.26,3000.0,12.1472,12.2669,12.1472,12.227,3000.0
2006-05-23 09:45:00,12.26,12.26,12.22,12.24,2700.0,12.227,12.227,12.1871,12.2071,2700.0
2006-05-23 09:50:00,12.23,12.26,12.22,12.24,1200.0,12.1971,12.227,12.1871,12.2071,1200.0
2006-05-23 09:55:00,12.24,12.25,12.22,12.22,16900.0,12.2071,12.217,12.1871,12.1871,16900.0
2006-05-23 10:00:00,12.22,12.25,12.22,12.24,11100.0,12.1871,12.217,12.1871,12.2071,11100.0
2006-05-23 10:05:00,12.23,12.25,12.1,12.15,4900.0,12.1971,12.217,12.0674,12.1173,4900.0
2006-05-23 10:10:00,12.15,12.15,12.12,12.12,5000.0,12.1173,12.1173,12.0874,12.0874,5000.0
2006-05-23 10:15:00,12.12,12.17,12.03,12.17,14100.0,12.0874,12.1373,11.9976,12.1373,14100.0
2006-05-23 10:20:00,12.19,12.24,12.19,12.2,19500.0,12.1572,12.2071,12.1572,12.1672,19500.0
2006-05-23 10:25:00,12.22,12.22,12.14,12.17,2400.0,12.1871,12.1871,12.1073,12.1373,2400.0
2006-05-23 10:30:00,12.16,12.24,12.15,12.23,9700.0,12.1273,12.2071,12.1173,12.1971,9700.0
2006-05-23 10:35:00,12.24,12.24,12.14,12.16,3600.0,12.2071,12.2071,12.1073,12.1273,3600.0
2006-05-23 10:40:00,12.16,12.16,12.05,12.14,3400.0,12.1273,12.1273,12.0176,12.1073,3400.0
2006-05-23 10:45:00,12.14,12.2,12.14,12.19,6800.0,12.1073,12.1672,12.1073,12.1572,6800.0
2006-05-23 10:50:00,12.19,12.2,12.18,12.18,3300.0,12.1572,12.1672,12.1472,12.1472,3300.0
2006-05-23 10:55:00,12.19,12.2,12.18,12.2,3300.0,12.1572,12.1672,12.1472,12.1672,3300.0
2006-05-23 11:00:00,12.2,12.2,12.18,12.18,7500.0,12.1672,12.1672,12.1472,12.1472,7500.0
2006-05-23 11:05:00,12.19,12.19,12.16,12.16,1200.0,12.1572,12.1572,12.1273,12.1273,1200.0
2006-05-23 11:10:00,12.16,12.21,12.16,12.21,4800.0,12.1273,12.1772,12.1273,12.1772,4800.0
2006-05-23 11:15:00,12.2,12.2,12.18,12.18,700.0,12.1672,12.1672,12.1472,12.1472,700.0
2006-05-23 11:20:00,12.16,12.16,12.09,12.13,2900.0,12.1273,12.1273,12.0575,12.0974,2900.0
2006-05-23 11:25:00,12.12,12.16,12.12,12.13,2900.0,12.0874,12.1273,12.0874,12.0974,2900.0
2006-05-23 11:30:00,12.13,12.2,12.13,12.18,1700.0,12.0974,12.1672,12.0974,12.1472,1700.0
2006-05-23 11:35:00,12.19,12.2,12.13,12.13,5200.0,12.1572,12.1672,12.0974,12.0974,5200.0
2006-05-23 11:40:00,12.17,12.18,12.16,12.18,1500.0,12.1373,12.1472,12.1273,12.1472,1500.0
2006-05-23 11:45:00,12.18,12.2,12.17,12.2,1700.0,12.1472,12.1672,12.1373,12.1672,1700.0
2006-05-23 11:50:00,12.2,12.2,12.15,12.15,4400.0,12.1672,12.1672,12.1173,12.1173,4400.0
2006-05-23 11:55:00,12.16,12.16,12.14,12.15,4600.0,12.1273,12.1273,12.1073,12.1173,4600.0
2006-05-23 12:00:00,12.15,12.15,12.13,12.13,1300.0,12.1173,12.1173,12.0974,12.0974,1300.0
2006-05-23 12:05:00,12.11,12.11,12.09,12.09,800.0,12.0774,12.0774,12.0575,12.0575,800.0
2006-05-23 12:10:00,12.09,12.09,12.09,12.09,300.0,12.0575,12.0575,12.0575,12.0575,300.0
2006-05-23 12:15:00,12.1,12.1,12.09,12.1,11700.0,12.0674,12.0674,12.0575,12.0674,11700.0
2006-05-23 12:20:00,12.09,12.1,12.05,12.05,3500.0,12.0575,12.0674,12.0176,12.0176,3500.0
2006-05-23 12:25:00,12.05,12.05,12.04,12.04,300.0,12.0176,12.0176,12.0076,12.0076,300.0
2006-05-23 12:30:00,12.04,12.04,12.03,12.03,1100.0,12.0076,12.0076,11.9976,11.9976,1100.0
2006-05-23 12:35:00,12.03,12.03,11.98,12.01,2200.0,11.9976,11.9976,11.9478,11.9777,2200.0
2006-05-23 12:40:00,12.04,12.05,12.03,12.05,6200.0,12.0076,12.0176,11.9976,12.0176,6200.0
2006-05-23 12:45:00,12.04,12.05,12.04,12.05,1100.0,12.0076,12.0176,12.0076,12.0176,1100.0
2006-05-23 12:50:00,12.05,12.05,12.02,12.02,3400.0,12.0176,12.0176,11.9877,11.9877,3400.0
2006-05-23 12:55:00,12.0,12.0,11.98,12.0,700.0,11.9677,11.9677,11.9478,11.9677,700.0
2006-05-23 13:00:00,12.0,12.0,11.99,12.0,1300.0,11.9677,11.9677,11.9577,11.9677,1300.0
2006-05-23 13:05:00,12.0,12.0,11.99,12.0,4900.0,11.9677,11.9677,11.9577,11.9677,4900.0
2006-05-23 13:10:00,12.0,12.0,11.97,11.97,2000.0,11.9677,11.9677,11.9378,11.9378,2000.0
2006-05-23 13:15:00,12.0,12.0,12.0,12.0,400.0,11.9677,11.9677,11.9677,11.9677,400.0
2006-05-23 13:20:00,12.0,12.02,12.0,12.0,3100.0,11.9677,11.9877,11.9677,11.9677,3100.0
2006-05-23 13:25:00,12.02,12.12,12.0,12.11,1500.0,11.9877,12.0874,11.9677,12.0774,1500.0
2006-05-23 13:30:00,12.12,12.14,12.1,12.14,2200.0,12.0874,12.1073,12.0674,12.1073,2200.0
2006-05-23 13:35:00,12.13,12.13,12.1,12.1,3300.0,12.0974,12.0974,12.0674,12.0674,3300.0
2006-05-23 13:40:00,12.1,12.1,12.08,12.09,4500.0,12.0674,12.0674,12.0475,12.0575,4500.0
2006-05-23 13:45:00,12.09,12.09,12.03,12.03,6100.0,12.0575,12.0575,11.9976,11.9976,6100.0
2006-05-23 13:50:00,12.03,12.03,12.0,12.0,4400.0,11.9976,11.9976,11.9677,11.9677,4400.0
2006-05-23 13:55:00,12.0,12.01,11.99,12.0,10800.0,11.9677,11.9777,11.9577,11.9677,10800.0
2006-05-23 14:00:00,12.0,12.0,11.99,11.99,500.0,11.9677,11.9677,11.9577,11.9577,500.0
2006-05-23 14:05:00,12.0,12.0,11.96,11.96,3900.0,11.9677,11.9677,11.9278,11.9278,3900.0
2006-05-23 14:10:00,11.97,11.98,11.96,11.98,2900.0,11.9378,11.9478,11.9278,11.9478,2900.0
2006-05-23 14:15:00,11.97,11.97,11.95,11.97,1000.0,11.9378,11.9378,11.9179,11.9378,1000.0
2006-05-23 14:20:00,11.96,11.97,11.91,11.91,3400.0,11.9278,11.9378,11.878,11.878,3400.0
2006-05-23 14:25:00,11.91,11.91,11.89,11.89,6300.0,11.878,11.878,11.858,11.858,6300.0
2006-05-23 14:30:00,11.89,11.89,11.87,11.89,1700.0,11.858,11.858,11.8381,11.858,1700.0
2006-05-23 14:35:00,11.88,11.89,11.87,11.88,3100.0,11.848,11.858,11.8381,11.848,3100.0
2006-05-23 14:40:00,11.88,11.9,11.87,11.9,5400.0,11.848,11.868,11.8381,11.868,5400.0
2006-05-23 14:45:00,11.9,11.9,11.89,11.9,1400.0,11.868,11.868,11.858,11.868,1400.0
2006-05-23 14:50:00,11.9,11.91,11.88,11.88,8300.0,11.868,11.878,11.848,11.848,8300.0
2006-05-23 14:55:00,11.88,11.88,11.85,11.85,7500.0,11.848,11.848,11.8181,11.8181,7500.0
2006-05-23 15:00:00,11.85,11.85,11.65,11.68,10300.0,11.8181,11.8181,11.6187,11.6486,10300.0
2006-05-23 15:05:00,11.69,11.8,11.68,11.8,9500.0,11.6586,11.7683,11.6486,11.7683,9500.0
2006-05-23 15:10:00,11.77,11.8,11.77,11.77,3200.0,11.7383,11.7683,11.7383,11.7383,3200.0
2006-05-23 15:15:00,11.76,11.82,11.76,11.78,5800.0,11.7284,11.7882,11.7284,11.7483,5800.0
2006-05-23 15:20:00,11.78,11.78,11.74,11.75,6900.0,11.7483,11.7483,11.7084,11.7184,6900.0
2006-05-23 15:25:00,11.74,11.75,11.7,11.7,6300.0,11.7084,11.7184,11.6685,11.6685,6300.0
2006-05-23 15:30:00,11.75,11.75,11.63,11.63,21800.0,11.7184,11.7184,11.5987,11.5987,21800.0
2006-05-23 15:35:00,11.61,11.63,11.54,11.54,22100.0,11.5788,11.5987,11.509,11.509,22100.0
2006-05-23 15:40:00,11.54,11.55,11.46,11.49,16600.0,11.509,11.5189,11.4292,11.4591,16600.0
2006-05-23 15:45:00,11.5,11.53,11.28,11.41,29400.0,11.4691,11.499,11.2497,11.3793,29400.0
2006-05-23 15:50:00,11.41,11.42,11.32,11.41,29300.0,11.3793,11.3893,11.2895,11.3793,29300.0
2006-05-23 15:55:00,11.41,11.42,11.38,11.41,39800.0,11.3793,11.3893,11.3494,11.3793,39800.0
2006-05-24 09:30:00,11.29,11.6,11.28,11.33,11300.0,11.2596,11.5688,11.2497,11.2995,11300.0
2006-05-24 09:35:00,11.39,11.49,11.28,11.46,4900.0,11.3594,11.4591,11.2497,11.4292,4900.0
2006-05-24 09:40:00,11.48,11.52,11.46,11.52,4400.0,11.4491,11.489,11.4292,11.489,4400.0
2006-05-24 09:45:00,11.53,11.64,11.51,11.64,24300.0,11.499,11.6087,11.479,11.6087,24300.0
2006-05-24 09:50:00,11.66,11.66,11.59,11.6,5800.0,11.6286,11.6286,11.5588,11.5688,5800.0
2006-05-24 09:55:00,11.62,11.63,11.56,11.56,9200.0,11.5887,11.5987,11.5289,11.5289,9200.0
2006-05-24 10:00:00,11.56,11.63,11.56,11.63,4900.0,11.5289,11.5987,11.5289,11.5987,4900.0
2006-05-24 10:05:00,11.64,11.65,11.55,11.56,10500.0,11.6087,11.6187,11.5189,11.5289,10500.0
2006-05-24 10:10:00,11.56,11.6,11.56,11.59,11700.0,11.5289,11.5688,11.5289,11.5588,11700.0
2006-05-24 10:15:00,11.58,11.58,11.56,11.57,8700.0,11.5488,11.5488,11.5289,11.5389,8700.0
2006-05-24 10:20:00,11.57,11.57,11.5,11.5,4000.0,11.5389,11.5389,11.4691,11.4691,4000.0
2006-05-24 10:25:00,11.52,11.59,11.52,11.57,15300.0,11.489,11.5588,11.489,11.5389,15300.0
2006-05-24 10:30:00,11.6,11.65,11.59,11.65,7300.0,11.5688,11.6187,11.5588,11.6187,7300.0
2006-05-24 10:35:00,11.65,11.65,11.64,11.65,3500.0,11.6187,11.6187,11.6087,11.6187,3500.0
2006-05-24 10:40:00,11.65,11.65,11.54,11.56,4100.0,11.6187,11.6187,11.509,11.5289,4100.0
2006-05-24 10:45:00,11.56,11.56,11.54,11.55,2700.0,11.5289,11.5289,11.509,11.5189,2700.0
2006-05-24 10:50:00,11.55,11.55,11.54,11.54,5500.0,11.5189,11.5189,11.509,11.509,5500.0
2006-05-24 10:55:00,11.55,11.55,11.52,11.52,1100.0,11.5189,11.5189,11.489,11.489,1100.0
2006-05-24 11:00:00,11.52,11.52,11.46,11.47,17500.0,11.489,11.489,11.4292,11.4391,17500.0
2006-05-24 11:05:00,11.47,11.49,11.47,11.47,1000.0,11.4391,11.4591,11.4391,11.4391,1000.0
2006-05-24 11:10:00,11.48,11.49,11.47,11.47,1700.0,11.4491,11.4591,11.4391,11.4391,1700.0
2006-05-24 11:15:00,11.46,11.47,11.31,11.34,8100.0,11.4292,11.4391,11.2796,11.3095,8100.0
2006-05-24 11:20:00,11.34,11.37,11.34,11.37,2200.0,11.3095,11.3394,11.3095,11.3394,2200.0
2006-05-24 11:25:00,11.4,11.4,11.32,11.36,2400.0,11.3693,11.3693,11.2895,11.3294,2400.0
2006-05-24 11:30:00,11.35,11.37,11.3,11.32,8800.0,11.3195,11.3394,11.2696,11.2895,8800.0
2006-05-24 11:35:00,11.32,11.33,11.31,11.33,2200.0,11.2895,11.2995,11.2796,11.2995,2200.0
2006-05-24 11:40:00,11.33,11.39,11.31,11.38,1700.0,11.2995,11.3594,11.2796,11.3494,1700.0
2006-05-24 11:45:00,11.39,11.4,11.37,11.37,2500.0,11.3594,11.3693,11.3394,11.3394,2500.0
2006-05-24 11:50:00,11.39,11.45,11.37,11.45,9400.0,11.3594,11.4192,11.3394,11.4192,9400.0
2006-05-24 11:55:00,11.47,11.47,11.42,11.42,1100.0,11.4391,11.4391,11.3893,11.3893,1100.0
2006-05-24 12:00:00,11.4,11.4,11.4,11.4,12300.0,11.3693,11.3693,11.3693,11.3693,12300.0
2006-05-24 12:05:00,11.4,11.44,11.4,11.44,2700.0,11.3693,11.4092,11.3693,11.4092,2700.0
2006-05-24 12:10:00,11.43,11.43,11.38,11.38,2200.0,11.3993,11.3993,11.3494,11.3494,2200.0
2006-05-24 12:15:00,11.39,11.4,11.38,11.39,1400.0,11.3594,11.3693,11.3494,11.3594,1400.0
2006-05-24 12:20:00,11.39,11.4,11.34,11.34,1900.0,11.3594,11.3693,11.3095,11.3095,1900.0
2006-05-24 12:25:00,11.35,11.35,11.29,11.31,2600.0,11.3195,11.3195,11.2596,11.2796,2600.0
2006-05-24 12:30:00,11.32,11.32,11.24,11.3,6200.0,11.2895,11.2895,11.2098,11.2696,6200.0
2006-05-24 12:35:00,11.26,11.27,11.21,11.23,3800.0,11.2297,11.2397,11.1798,11.1998,3800.0
2006-05-24 12:40:00,11.24,11.24,11.1,11.12,4600.0,11.2098,11.2098,11.0701,11.0901,4600.0
2006-05-24 12:45:00,11.12,11.12,10.97,11.08,24200.0,11.0901,11.0901,10.9405,11.0502,24200.0
2006-05-24 12:50:00,11.09,11.2,11.09,11.2,7300.0,11.0602,11.1699,11.0602,11.1699,7300.0
2006-05-24 12:55:00,11.21,11.22,11.2,11.22,4400.0,11.1798,11.1898,11.1699,11.1898,4400.0
2006-05-24 13:00:00,11.23,11.26,11.13,11.26,4600.0,11.1998,11.2297,11.1001,11.2297,4600.0
2006-05-24 13:05:00,11.26,11.28,11.24,11.24,8300.0,11.2297,11.2497,11.2098,11.2098,8300.0
2006-05-24 13:10:00,11.28,11.31,11.26,11.29,4700.0,11.2497,11.2796,11.2297,11.2596,4700.0
2006-05-24 13:15:00,11.3,11.3,11.2,11.21,4100.0,11.2696,11.2696,11.1699,11.1798,4100.0
2006-05-24 13:20:00,11.23,11.25,11.2,11.24,2000.0,11.1998,11.2197,11.1699,11.2098,2000.0
2006-05-24 13:25:00,11.24,11.24,11.17,11.17,2400.0,11.2098,11.2098,11.1399,11.1399,2400.0
2006-05-24 13:30:00,11.15,11.16,11.13,11.15,5000.0,11.12,11.13,11.1001,11.12,5000.0
2006-05-24 13:35:00,11.15,11.24,11.11,11.24,6200.0,11.12,11.2098,11.0801,11.2098,6200.0
2006-05-24 13:40:00,11.24,11.25,11.21,11.24,5500.0,11.2098,11.2197,11.1798,11.2098,5500.0
2006-05-24 13:45:00,11.25,11.3,11.25,11.29,9400.0,11.2197,11.2696,11.2197,11.2596,9400.0
2006-05-24 13:50:00,11.3,11.3,11.28,11.3,4400.0,11.2696,11.2696,11.2497,11.2696,4400.0
2006-05-24 13:55:00,11.3,11.46,11.3,11.43,7000.0,11.2696,11.4292,11.2696,11.3993,7000.0
2006-05-24 14:00:00,11.4,11.48,11.4,11.48,6000.0,11.3693,11.4491,11.3693,11.4491,6000.0
2006-05-24 14:05:00,11.48,11.48,11.28,11.28,4300.0,11.4491,11.4491,11.2497,11.2497,4300.0
2006-05-24 14:10:00,11.29,11.35,11.29,11.35,1800.0,11.2596,11.3195,11.2596,11.3195,1800.0
2006-05-24 14:15:00,11.31,11.36,11.3,11.35,2900.0,11.2796,11.3294,11.2696,11.3195,2900.0
2006-05-24 14:20:00,11.35,11.35,11.25,11.3,4600.0,11.3195,11.3195,11.2197,11.2696,4600.0
2006-05-24 14:25:00,11.26,11.3,11.24,11.26,10700.0,11.2297,11.2696,11.2098,11.2297,10700.0
2006-05-24 14:30:00,11.28,11.36,11.26,11.33,24700.0,11.2497,11.3294,11.2297,11.2995,24700.0
2006-05-24 14:35:00,11.34,11.5,11.33,11.5,7500.0,11.3095,11.4691,11.2995,11.4691,7500.0
2006-05-24 14:40:00,11.5,11.54,11.5,11.53,6100.0,11.4691,11.509,11.4691,11.499,6100.0
2006-05-24 14:45:00,11.53,11.55,11.52,11.53,13700.0,11.499,11.5189,11.489,11.499,13700.0
2006-05-24 14:50:00,11.53,11.53,11.43,11.47,4700.0,11.499,11.499,11.3993,11.4391,4700.0
2006-05-24 14:55:00,11.47,11.54,11.46,11.54,5200.0,11.4391,11.509,11.4292,11.509,5200.0
2006-05-24 15:00:00,11.57,11.62,11.57,11.58,6200.0,11.5389,11.5887,11.5389,11.5488,6200.0
2006-05-24 15:05:00,11.61,11.61,11.46,11.52,3800.0,11.5788,11.5788,11.4292,11.489,3800.0
2006-05-24 15:10:00,11.51,11.51,11.45,11.45,1500.0,11.479,11.479,11.4192,11.4192,1500.0
2006-05-24 15:15:00,11.43,11.47,11.41,11.44,4800.0,11.3993,11.4391,11.3793,11.4092,4800.0
2006-05-24 15:20:00,11.45,11.45,11.31,11.31,6000.0,11.4192,11.4192,11.2796,11.2796,6000.0
2006-05-24 15:25:00,11.37,11.45,11.37,11.44,2400.0,11.3394,11.4192,11.3394,11.4092,2400.0
2006-05-24 15:30:00,11.43,11.49,11.43,11.47,7500.0,11.3993,11.4591,11.3993,11.4391,7500.0
2006-05-24 15:35:00,11.47,11.59,11.47,11.55,5000.0,11.4391,11.5588,11.4391,11.5189,5000.0
2006-05-24 15:40:00,11.54,11.61,11.54,11.6,6600.0,11.509,11.5788,11.509,11.5688,6600.0
2006-05-24 15:45:00,11.6,11.63,11.5,11.55,10200.0,11.5688,11.5987,11.4691,11.5189,10200.0
2006-05-24 15:50:00,11.55,11.58,11.53,11.57,12300.0,11.5189,11.5488,11.499,11.5389,12300.0
2006-05-24 15:55:00,11.59,11.62,11.55,11.57,15600.0,11.5588,11.5887,11.5189,11.5389,15600.0
2006-05-25 09:30:00,11.74,11.83,11.57,11.83,18400.0,11.7084,11.7982,11.5389,11.7982,18400.0
2006-05-25 09:35:00,11.84,11.93,11.83,11.9,2500.0,11.8081,11.8979,11.7982,11.868,2500.0
2006-05-25 09:40:00,11.9,11.9,11.84,11.86,2700.0,11.868,11.868,11.8081,11.8281,2700.0
2006-05-25 09:45:00,11.86,11.99,11.86,11.9,17600.0,11.8281,11.9577,11.8281,11.868,17600.0
2006-05-25 09:50:00,11.9,11.9,11.87,11.9,5300.0,11.868,11.868,11.8381,11.868,5300.0
2006-05-25 09:55:00,11.9,11.9,11.73,11.81,6700.0,11.868,11.868,11.6984,11.7782,6700.0
2006-05-25 10:00:00,11.81,11.9,11.75,11.81,2500.0,11.7782,11.868,11.7184,11.7782,2500.0
2006-05-25 10:05:00,11.81,11.86,11.75,11.84,3800.0,11.7782,11.8281,11.7184,11.8081,3800.0
2006-05-25 10:10:00,11.84,11.92,11.8,11.85,11400.0,11.8081,11.8879,11.7683,11.8181,11400.0
2006-05-25 10:15:00,11.86,11.86,11.74,11.8,4700.0,11.8281,11.8281,11.7084,11.7683,4700.0
2006-05-25 10:20:00,11.81,11.86,11.8,11.81,2600.0,11.7782,11.8281,11.7683,11.7782,2600.0
2006-05-25 10:25:00,11.8,11.81,11.76,11.77,7200.0,11.7683,11.7782,11.7284,11.7383,7200.0
2006-05-25 10:30:00,11.75,11.81,11.75,11.78,4000.0,11.7184,11.7782,11.7184,11.7483,4000.0
2006-05-25 10:35:00,11.79,11.79,11.65,11.74,7400.0,11.7583,11.7583,11.6187,11.7084,7400.0
2006-05-25 10:40:00,11.72,11.74,11.72,11.74,1100.0,11.6885,11.7084,11.6885,11.7084,1100.0
2006-05-25 10:45:00,11.74,11.74,11.66,11.67,3700.0,11.7084,11.7084,11.6286,11.6386,3700.0
2006-05-25 10:50:00,11.68,11.71,11.49,11.6,12500.0,11.6486,11.6785,11.4591,11.5688,12500.0
2006-05-25 10:55:00,11.64,11.67,11.64,11.65,1300.0,11.6087,11.6386,11.6087,11.6187,1300.0
2006-05-25 11:00:00,11.66,11.66,11.65,11.65,1600.0,11.6286,11.6286,11.6187,11.6187,1600.0
2006-05-25 11:05:00,11.65,11.67,11.63,11.65,5500.0,11.6187,11.6386,11.5987,11.6187,5500.0
2006-05-25 11:10:00,11.67,11.67,11.64,11.64,2600.0,11.6386,11.6386,11.6087,11.6087,2600.0
2006-05-25 11:15:00,11.64,11.67,11.61,11.64,1500.0,11.6087,11.6386,11.5788,11.6087,1500.0
2006-05-25 11:20:00,11.63,11.64,11.6,11.6,1400.0,11.5987,11.6087,11.5688,11.5688,1400.0
2006-05-25 11:25:00,11.62,11.66,11.62,11.66,1500.0,11.5887,11.6286,11.5887,11.6286,1500.0
2006-05-25 11:30:00,11.66,11.69,11.65,11.68,3400.0,11.6286,11.6586,11.6187,11.6486,3400.0
2006-05-25 11:35:00,11.68,11.74,11.68,11.7,3400.0,11.6486,11.7084,11.6486,11.6685,3400.0
2006-05-25 11:40:00,11.71,11.74,11.7,11.7,2000.0,11.6785,11.7084,11.6685,11.6685,2000.0
2006-05-25 11:45:00,11.71,11.71,11.69,11.69,1100.0,11.6785,11.6785,11.6586,11.6586,1100.0
2006-05-25 11:50:00,11.69,11.73,11.68,11.71,3100.0,11.6586,11.6984,11.6486,11.6785,3100.0
2006-05-25 11:55:00,11.74,11.77,11.71,11.75,4400.0,11.7084,11.7383,11.6785,11.7184,4400.0
2006-05-25 12:00:00,11.78,11.78,11.67,11.67,3900.0,11.7483,11.7483,11.6386,11.6386,3900.0
2006-05-25 12:05:00,11.65,11.66,11.65,11.66,600.0,11.6187,11.6286,11.6187,11.6286,600.0
2006-05-25 12:10:00,11.68,11.68,11.68,11.68,1200.0,11.6486,11.6486,11.6486,11.6486,1200.0
2006-05-25 12:15:00,11.65,11.68,11.63,11.65,1100.0,11.6187,11.6486,11.5987,11.6187,1100.0
2006-05-25 12:20:00,11.66,11.66,11.63,11.66,400.0,11.6286,11.6286,11.5987,11.6286,400.0
2006-05-25 12:25:00,11.65,11.66,11.65,11.66,2800.0,11.6187,11.6286,11.6187,11.6286,2800.0
2006-05-25 12:30:00,11.66,11.68,11.64,11.65,4100.0,11.6286,11.6486,11.6087,11.6187,4100.0
2006-05-25 12:35:00,11.64,11.66,11.62,11.65,2700.0,11.6087,11.6286,11.5887,11.6187,2700.0
2006-05-25 12:40:00,11.64,11.67,11.64,11.66,1400.0,11.6087,11.6386,11.6087,11.6286,1400.0
2006-05-25 12:45:00,11.68,11.7,11.68,11.69,1200.0,11.6486,11.6685,11.6486,11.6586,1200.0
2006-05-25 12:50:00,11.7,11.7,11.69,11.69,700.0,11.6685,11.6685,11.6586,11.6586,700.0
2006-05-25 12:55:00,11.69,11.72,11.69,11.71,1700.0,11.6586,11.6885,11.6586,11.6785,1700.0
2006-05-25 13:00:00,11.72,11.72,11.69,11.7,1900.0,11.6885,11.6885,11.6586,11.6685,1900.0
2006-05-25 13:05:00,11.69,11.72,11.69,11.7,2500.0,11.6586,11.6885,11.6586,11.6685,2500.0
2006-05-25 13:10:00,11.7,11.7,11.69,11.69,3700.0,11.6685,11.6685,11.6586,11.6586,3700.0
2006-05-25 13:15:00,11.7,11.72,11.7,11.71,3300.0,11.6685,11.6885,11.6685,11.6785,3300.0
2006-05-25 13:20:00,11.71,11.73,11.71,11.71,1500.0,11.6785,11.6984,11.6785,11.6785,1500.0
2006-05-25 13:25:00,11.73,11.74,11.72,11.74,1700.0,11.6984,11.7084,11.6885,11.7084,1700.0
2006-05-25 13:30:00,11.74,11.79,11.74,11.76,2700.0,11.7084,11.7583,11.7084,11.7284,2700.0
2006-05-25 13:35:00,11.78,11.81,11.77,11.77,1700.0,11.7483,11.7782,11.7383,11.7383,1700.0
2006-05-25 13:40:00,11.79,11.79,11.77,11.77,4200.0,11.7583,11.7583,11.7383,11.7383,4200.0
2006-05-25 13:45:00,11.77,11.8,11.76,11.77,3300.0,11.7383,11.7683,11.7284,11.7383,3300.0
2006-05-25 13:50:00,11.77,11.77,11.71,11.74,2900.0,11.7383,11.7383,11.6785,11.7084,2900.0
2006-05-25 13:55:00,11.73,11.73,11.68,11.68,700.0,11.6984,11.6984,11.6486,11.6486,700.0
2006-05-25 14:00:00,11.66,11.69,11.66,11.69,1700.0,11.6286,11.6586,11.6286,11.6586,1700.0
2006-05-25 14:05:00,11.7,11.74,11.69,11.72,4800.0,11.6685,11.7084,11.6586,11.6885,4800.0
2006-05-25 14:10:00,11.71,11.74,11.71,11.74,1300.0,11.6785,11.7084,11.6785,11.7084,1300.0
2006-05-25 14:15:00,11.74,11.76,11.7,11.73,5400.0,11.7084,11.7284,11.6685,11.6984,5400.0
2006-05-25 14:20:00,11.73,11.73,11.59,11.59,22100.0,11.6984,11.6984,11.5588,11.5588,22100.0
2006-05-25 14:25:00,11.6,11.63,11.53,11.56,3600.0,11.5688,11.5987,11.499,11.5289,3600.0
2006-05-25 14:30:00,11.56,11.62,11.56,11.6,3000.0,11.5289,11.5887,11.5289,11.5688,3000.0
2006-05-25 14:35:00,11.6,11.71,11.6,11.68,8000.0,11.5688,11.6785,11.5688,11.6486,8000.0
2006-05-25 14:40:00,11.7,11.73,11.69,11.7,2800.0,11.6685,11.6984,11.6586,11.6685,2800.0
2006-05-25 14:45:00,11.71,11.72,11.7,11.71,16200.0,11.6785,11.6885,11.6685,11.6785,16200.0
2006-05-25 14:50:00,11.72,11.73,11.69,11.71,63800.0,11.6885,11.6984,11.6586,11.6785,63800.0
2006-05-25 14:55:00,11.73,11.75,11.73,11.74,1200.0,11.6984,11.7184,11.6984,11.7084,1200.0
2006-05-25 15:00:00,11.74,11.75,11.71,11.74,3800.0,11.7084,11.7184,11.6785,11.7084,3800.0
2006-05-25 15:05:00,11.75,11.75,11.7,11.75,7000.0,11.7184,11.7184,11.6685,11.7184,7000.0
2006-05-25 15:10:00,11.75,11.78,11.74,11.76,5600.0,11.7184,11.7483,11.7084,11.7284,5600.0
2006-05-25 15:15:00,11.76,11.82,11.76,11.81,2900.0,11.7284,11.7882,11.7284,11.7782,2900.0
2006-05-25 15:20:00,11.86,11.89,11.84,11.86,5600.0,11.8281,11.858,11.8081,11.8281,5600.0
2006-05-25 15:25:00,11.89,11.9,11.88,11.9,5000.0,11.858,11.868,11.848,11.868,5000.0
2006-05-25 15:30:00,11.89,12.01,11.89,11.95,12200.0,11.858,11.9777,11.858,11.9179,12200.0
2006-05-25 15:35:00,11.95,11.95,11.81,11.83,4400.0,11.9179,11.9179,11.7782,11.7982,4400.0
2006-05-25 15:40:00,11.82,11.86,11.81,11.86,5000.0,11.7882,11.8281,11.7782,11.8281,5000.0
2006-05-25 15:45:00,11.86,11.95,11.86,11.94,7800.0,11.8281,11.9179,11.8281,11.9079,7800.0
2006-05-25 15:50:00,11.91,12.02,11.91,12.0,16800.0,11.878,11.9877,11.878,11.9677,16800.0
2006-05-25 15:55:00,12.0,12.02,11.96,12.0,17400.0,11.9677,11.9877,11.9278,11.9677,17400.0
2006-05-26 09:30:00,12.09,12.11,12.0,12.0,15800.0,12.0575,12.0774,11.9677,11.9677,15800.0
2006-05-26 09:35:00,12.0,12.16,11.98,12.16,10300.0,11.9677,12.1273,11.9478,12.1273,10300.0
2006-05-26 09:40:00,12.16,12.16,12.05,12.12,10400.0,12.1273,12.1273,12.0176,12.0874,10400.0
2006-05-26 09:45:00,12.12,12.22,12.11,12.22,6600.0,12.0874,12.1871,12.0774,12.1871,6600.0
2006-05-26 09:50:00,12.15,12.24,12.15,12.21,6800.0,12.1173,12.2071,12.1173,12.1772,6800.0
2006-05-26 09:55:00,12.22,12.22,12.18,12.2,3800.0,12.1871,12.1871,12.1472,12.1672,3800.0
2006-05-26 10:00:00,12.2,12.24,12.19,12.2,7800.0,12.1672,12.2071,12.1572,12.1672,7800.0
2006-05-26 10:05:00,12.23,12.23,12.16,12.17,5400.0,12.1971,12.1971,12.1273,12.1373,5400.0
2006-05-26 10:10:00,12.17,12.17,12.14,12.15,9400.0,12.1373,12.1373,12.1073,12.1173,9400.0
2006-05-26 10:15:00,12.17,12.24,12.14,12.19,4600.0,12.1373,12.2071,12.1073,12.1572,4600.0
2006-05-26 10:20:00,12.17,12.18,12.11,12.12,6100.0,12.1373,12.1472,12.0774,12.0874,6100.0
2006-05-26 10:25:00,12.12,12.14,12.11,12.11,3700.0,12.0874,12.1073,12.0774,12.0774,3700.0
2006-05-26 10:30:00,12.13,12.14,12.12,12.12,1100.0,12.0974,12.1073,12.0874,12.0874,1100.0
2006-05-26 10:35:00,12.13,12.13,11.9,11.98,15700.0,12.0974,12.0974,11.868,11.9478,15700.0
2006-05-26 10:40:00,12.0,12.0,11.96,11.99,5300.0,11.9677,11.9677,11.9278,11.9577,5300.0
2006-05-26 10:45:00,12.03,12.06,11.98,12.03,3100.0,11.9976,12.0276,11.9478,11.9976,3100.0
2006-05-26 10:50:00,12.04,12.05,12.04,12.04,600.0,12.0076,12.0176,12.0076,12.0076,600.0
2006-05-26 10:55:00,12.04,12.07,12.04,12.07,400.0,12.0076,12.0375,12.0076,12.0375,400.0
2006-05-26 11:00:00,12.07,12.07,12.06,12.06,400.0,12.0375,12.0375,12.0276,12.0276,400.0
2006-05-26 11:05:00,12.06,12.07,12.06,12.07,700.0,12.0276,12.0375,12.0276,12.0375,700.0
2006-05-26 11:10:00,12.08,12.08,12.06,12.06,800.0,12.0475,12.0475,12.0276,12.0276,800.0
2006-05-26 11:15:00,12.06,12.08,12.06,12.08,1400.0,12.0276,12.0475,12.0276,12.0475,1400.0
2006-05-26 11:20:00,12.08,12.1,12.08,12.1,3500.0,12.0475,12.0674,12.0475,12.0674,3500.0
2006-05-26 11:25:00,12.1,12.12,12.09,12.1,4600.0,12.0674,12.0874,12.0575,12.0674,4600.0
2006-05-26 11:30:00,12.1,12.1,12.1,12.1,5500.0,12.0674,12.0674,12.0674,12.0674,5500.0
2006-05-26 11:35:00,12.1,12.1,12.1,12.1,4400.0,12.0674,12.0674,12.0674,12.0674,4400.0
2006-05-26 11:40:00,12.07,12.07,12.05,12.07,600.0,12.0375,12.0375,12.0176,12.0375,600.0
2006-05-26 11:45:00,12.08,12.13,12.07,12.11,2900.0,12.0475,12.0974,12.0375,12.0774,2900.0
2006-05-26 11:50:00,12.1,12.11,12.08,12.08,1100.0,12.0674,12.0774,12.0475,12.0475,1100.0
2006-05-26 11:55:00,12.1,12.11,12.09,12.1,1000.0,12.0674,12.0774,12.0575,12.0674,1000.0
2006-05-26 12:00:00,12.1,12.1,12.04,12.04,1400.0,12.0674,12.0674,12.0076,12.0076,1400.0
2006-05-26 12:05:00,12.06,12.06,12.0,12.02,1400.0,12.0276,12.0276,11.9677,11.9877,1400.0
2006-05-26 12:10:00,12.02,12.02,11.88,11.91,4300.0,11.9877,11.9877,11.848,11.878,4300.0
2006-05-26 12:15:00,11.94,12.03,11.93,12.03,6900.0,11.9079,11.9976,11.8979,11.9976,6900.0
2006-05-26 12:20:00,12.0,12.02,12.0,12.02,1100.0,11.9677,11.9877,11.9677,11.9877,1100.0
2006-05-26 12:25:00,12.0,12.04,12.0,12.04,3200.0,11.9677,12.0076,11.9677,12.0076,3200.0
2006-05-26 12:30:00,12.03,12.03,12.01,12.01,600.0,11.9976,11.9976,11.9777,11.9777,600.0
2006-05-26 12:35:00,12.02,12.03,12.02,12.03,1100.0,11.9877,11.9976,11.9877,11.9976,1100.0
2006-05-26 12:40:00,12.04,12.06,12.03,12.06,700.0,12.0076,12.0276,11.9976,12.0276,700.0
2006-05-26 12:45:00,12.05,12.09,12.05,12.09,1200.0,12.0176,12.0575,12.0176,12.0575,1200.0
2006-05-26 12:50:00,12.08,12.11,12.08,12.08,900.0,12.0475,12.0774,12.0475,12.0475,900.0
2006-05-26 12:55:00,12.1,12.11,12.09,12.09,2500.0,12.0674,12.0774,12.0575,12.0575,2500.0
2006-05-26 13:00:00,12.1,12.1,12.09,12.09,200.0,12.0674,12.0674,12.0575,12.0575,200.0
2006-05-26 13:05:00,12.1,12.1,12.08,12.08,500.0,12.0674,12.0674,12.0475,12.0475,500.0
2006-05-26 13:10:00,12.09,12.09,12.08,12.08,200.0,12.0575,12.0575,12.0475,12.0475,200.0
2006-05-26 13:15:00,12.08,12.1,12.04,12.05,2200.0,12.0475,12.0674,12.0076,12.0176,2200.0
2006-05-26 13:20:00,12.05,12.06,12.04,12.04,1200.0,12.0176,12.0276,12.0076,12.0076,1200.0
2006-05-26 13:25:00,12.04,12.08,12.04,12.08,2200.0,12.0076,12.0475,12.0076,12.0475,2200.0
2006-05-26 13:30:00,12.08,12.1,12.06,12.08,2500.0,12.0475,12.0674,12.0276,12.0475,2500.0
2006-05-26 13:35:00,12.07,12.07,12.07,12.07,300.0,12.0375,12.0375,12.0375,12.0375,300.0
2006-05-26 13:40:00,12.07,12.08,12.07,12.08,400.0,12.0375,12.0475,12.0375,12.0475,400.0
2006-05-26 13:45:00,12.1,12.1,12.09,12.1,2400.0,12.0674,12.0674,12.0575,12.0674,2400.0
2006-05-26 13:50:00,12.1,12.1,12.09,12.09,1300.0,12.0674,12.0674,12.0575,12.0575,1300.0
2006-05-26 13:55:00,12.1,12.1,12.1,12.1,100.0,12.0674,12.0674,12.0674,12.0674,100.0
2006-05-26 14:00:00,12.13,12.15,12.1,12.1,900.0,12.0974,12.1173,12.0674,12.0674,900.0
2006-05-26 14:05:00,12.11,12.11,12.1,12.1,3900.0,12.0774,12.0774,12.0674,12.0674,3900.0
2006-05-26 14:10:00,12.1,12.12,12.09,12.12,1900.0,12.0674,12.0874,12.0575,12.0874,1900.0
2006-05-26 14:15:00,12.1,12.12,12.1,12.12,4100.0,12.0674,12.0874,12.0674,12.0874,4100.0
2006-05-26 14:20:00,12.1,12.12,12.06,12.11,2300.0,12.0674,12.0874,12.0276,12.0774,2300.0
2006-05-26 14:25:00,12.12,12.15,12.12,12.13,2800.0,12.0874,12.1173,12.0874,12.0974,2800.0
2006-05-26 14:30:00,12.14,12.14,12.13,12.14,400.0,12.1073,12.1073,12.0974,12.1073,400.0
2006-05-26 14:35:00,12.13,12.16,12.13,12.16,1200.0,12.0974,12.1273,12.0974,12.1273,1200.0
2006-05-26 14:40:00,12.16,12.16,12.08,12.08,3500.0,12.1273,12.1273,12.0475,12.0475,3500.0
2006-05-26 14:45:00,12.07,12.07,12.06,12.07,800.0,12.0375,12.0375,12.0276,12.0375,800.0
2006-05-26 14:50:00,12.07,12.07,12.06,12.06,1400.0,12.0375,12.0375,12.0276,12.0276,1400.0
2006-05-26 14:55:00,12.07,12.07,12.05,12.05,700.0,12.0375,12.0375,12.0176,12.0176,700.0
2006-05-26 15:00:00,12.04,12.05,12.04,12.05,2100.0,12.0076,12.0176,12.0076,12.0176,2100.0
2006-05-26 15:05:00,12.06,12.08,12.06,12.07,800.0,12.0276,12.0475,12.0276,12.0375,800.0
2006-05-26 15:10:00,12.08,12.09,12.06,12.06,900.0,12.0475,12.0575,12.0276,12.0276,900.0
2006-05-26 15:15:00,12.05,12.07,12.05,12.05,700.0,12.0176,12.0375,12.0176,12.0176,700.0
2006-05-26 15:20:00,12.06,12.11,12.06,12.11,6300.0,12.0276,12.0774,12.0276,12.0774,6300.0
2006-05-26 15:25:00,12.1,12.16,12.1,12.15,21700.0,12.0674,12.1273,12.0674,12.1173,21700.0
2006-05-26 15:30:00,12.13,12.13,12.03,12.12,6900.0,12.0974,12.0974,11.9976,12.0874,6900.0
2006-05-26 15:35:00,12.08,12.13,12.04,12.04,8000.0,12.0475,12.0974,12.0076,12.0076,8000.0
2006-05-26 15:40:00,12.03,12.04,11.99,12.01,1500.0,11.9976,12.0076,11.9577,11.9777,1500.0
2006-05-26 15:45:00,12.01,12.01,12.0,12.01,5300.0,11.9777,11.9777,11.9677,11.9777,5300.0
2006-05-26 15:50:00,12.01,12.09,12.0,12.08,7800.0,11.9777,12.0575,11.9677,12.0475,7800.0
2006-05-26 15:55:00,12.05,12.11,12.0,12.1,20700.0,12.0176,12.0774,11.9677,12.0674,20700.0
2006-05-30 09:30:00,12.0,12.16,11.9,11.9,8100.0,11.9677,12.1273,11.868,11.868,8100.0
2006-05-30 09:35:00,11.88,11.97,11.88,11.9,4200.0,11.848,11.9378,11.848,11.868,4200.0
2006-05-30 09:40:00,11.9,11.9,11.72,11.72,6400.0,11.868,11.868,11.6885,11.6885,6400.0
2006-05-30 09:45:00,11.69,11.72,11.61,11.64,5800.0,11.6586,11.6885,11.5788,11.6087,5800.0
2006-05-30 09:50:00,11.63,11.65,11.62,11.62,5100.0,11.5987,11.6187,11.5887,11.5887,5100.0
2006-05-30 09:55:00,11.63,11.63,11.62,11.63,4700.0,11.5987,11.5987,11.5887,11.5987,4700.0
2006-05-30 10:00:00,11.62,11.76,11.62,11.76,6800.0,11.5887,11.7284,11.5887,11.7284,6800.0
2006-05-30 10:05:00,11.76,11.76,11.64,11.64,6500.0,11.7284,11.7284,11.6087,11.6087,6500.0
2006-05-30 10:10:00,11.64,11.68,11.63,11.66,2200.0,11.6087,11.6486,11.5987,11.6286,2200.0
2006-05-30 10:15:00,11.65,11.67,11.65,11.66,5300.0,11.6187,11.6386,11.6187,11.6286,5300.0
2006-05-30 10:20:00,11.65,11.79,11.65,11.76,7300.0,11.6187,11.7583,11.6187,11.7284,7300.0
2006-05-30 10:25:00,11.8,11.81,11.79,11.79,3400.0,11.7683,11.7782,11.7583,11.7583,3400.0
2006-05-30 10:30:00,11.79,11.84,11.79,11.82,2000.0,11.7583,11.8081,11.7583,11.7882,2000.0
2006-05-30 10:35:00,11.84,11.85,11.81,11.85,3800.0,11.8081,11.8181,11.7782,11.8181,3800.0
2006-05-30 10:40:00,11.85,11.9,11.84,11.9,6600.0,11.8181,11.868,11.8081,11.868,6600.0
2006-05-30 10:45:00,11.95,11.99,11.95,11.96,8800.0,11.9179,11.9577,11.9179,11.9278,8800.0
2006-05-30 10:50:00,11.97,11.97,11.93,11.93,3600.0,11.9378,11.9378,11.8979,11.8979,3600.0
2006-05-30 10:55:00,11.93,11.93,11.91,11.91,2800.0,11.8979,11.8979,11.878,11.878,2800.0
2006-05-30 11:00:00,11.9,11.9,11.84,11.88,5400.0,11.868,11.868,11.8081,11.848,5400.0
2006-05-30 11:05:00,11.88,11.9,11.85,11.86,2500.0,11.848,11.868,11.8181,11.8281,2500.0
2006-05-30 11:10:00,11.85,11.88,11.83,11.85,5300.0,11.8181,11.848,11.7982,11.8181,5300.0
2006-05-30 11:15:00,11.83,11.85,11.83,11.83,2500.0,11.7982,11.8181,11.7982,11.7982,2500.0
2006-05-30 11:20:00,11.8,11.82,11.76,11.8,7100.0,11.7683,11.7882,11.7284,11.7683,7100.0
2006-05-30 11:25:00,11.8,11.81,11.77,11.8,4000.0,11.7683,11.7782,11.7383,11.7683,4000.0
2006-05-30 11:30:00,11.85,11.85,11.68,11.72,31200.0,11.8181,11.8181,11.6486,11.6885,31200.0
2006-05-30 11:35:00,11.72,11.72,11.69,11.69,5500.0,11.6885,11.6885,11.6586,11.6586,5500.0
2006-05-30 11:40:00,11.7,11.7,11.6,11.62,10600.0,11.6685,11.6685,11.5688,11.5887,10600.0
2006-05-30 11:45:00,11.62,11.68,11.62,11.62,4400.0,11.5887,11.6486,11.5887,11.5887,4400.0
2006-05-30 11:50:00,11.63,11.63,11.6,11.62,5000.0,11.5987,11.5987,11.5688,11.5887,5000.0
2006-05-30 11:55:00,11.63,11.69,11.62,11.69,5500.0,11.5987,11.6586,11.5887,11.6586,5500.0
2006-05-30 12:00:00,11.68,11.68,11.65,11.66,1500.0,11.6486,11.6486,11.6187,11.6286,1500.0
2006-05-30 12:05:00,11.66,11.71,11.66,11.7,5100.0,11.6286,11.6785,11.6286,11.6685,5100.0
2006-05-30 12:10:00,11.71,11.71,11.71,11.71,800.0,11.6785,11.6785,11.6785,11.6785,800.0
2006-05-30 12:15:00,11.71,11.72,11.7,11.72,2700.0,11.6785,11.6885,11.6685,11.6885,2700.0
2006-05-30 12:20:00,11.74,11.74,11.73,11.73,500.0,11.7084,11.7084,11.6984,11.6984,500.0
2006-05-30 12:25:00,11.74,11.75,11.71,11.75,1900.0,11.7084,11.7184,11.6785,11.7184,1900.0
2006-05-30 12:30:00,11.76,11.76,11.72,11.72,500.0,11.7284,11.7284,11.6885,11.6885,500.0
2006-05-30 12:35:00,11.73,11.73,11.72,11.73,1900.0,11.6984,11.6984,11.6885,11.6984,1900.0
2006-05-30 12:40:00,11.73,11.73,11.72,11.73,7600.0,11.6984,11.6984,11.6885,11.6984,7600.0
2006-05-30 12:45:00,11.74,11.74,11.7,11.72,2200.0,11.7084,11.7084,11.6685,11.6885,2200.0
2006-05-30 12:50:00,11.72,11.72,11.65,11.66,2400.0,11.6885,11.6885,11.6187,11.6286,2400.0
2006-05-30 12:55:00,11.66,11.66,11.65,11.65,1200.0,11.6286,11.6286,11.6187,11.6187,1200.0
2006-05-30 13:00:00,11.65,11.66,11.61,11.61,4500.0,11.6187,11.6286,11.5788,11.5788,4500.0
2006-05-30 13:05:00,11.61,11.64,11.6,11.63,3500.0,11.5788,11.6087,11.5688,11.5987,3500.0
2006-05-30 13:10:00,11.63,11.63,11.61,11.61,3000.0,11.5987,11.5987,11.5788,11.5788,3000.0
2006-05-30 13:15:00,11.6,11.62,11.59,11.61,3000.0,11.5688,11.5887,11.5588,11.5788,3000.0
2006-05-30 13:20:00,11.59,11.61,11.58,11.59,7100.0,11.5588,11.5788,11.5488,11.5588,7100.0
2006-05-30 13:25:00,11.59,11.6,11.56,11.58,3200.0,11.5588,11.5688,11.5289,11.5488,3200.0
2006-05-30 13:30:00,11.56,11.58,11.56,11.57,3500.0,11.5289,11.5488,11.5289,11.5389,3500.0
2006-05-30 13:35:00,11.56,11.57,11.55,11.56,4900.0,11.5289,11.5389,11.5189,11.5289,4900.0
2006-05-30 13:40:00,11.55,11.56,11.54,11.54,2900.0,11.5189,11.5289,11.509,11.509,2900.0
2006-05-30 13:45:00,11.54,11.54,11.48,11.48,4000.0,11.509,11.509,11.4491,11.4491,4000.0
2006-05-30 13:50:00,11.48,11.48,11.45,11.46,4300.0,11.4491,11.4491,11.4192,11.4292,4300.0
2006-05-30 13:55:00,11.46,11.47,11.46,11.47,1100.0,11.4292,11.4391,11.4292,11.4391,1100.0
2006-05-30 14:00:00,11.46,11.47,11.45,11.47,1600.0,11.4292,11.4391,11.4192,11.4391,1600.0
2006-05-30 14:05:00,11.46,11.47,11.46,11.47,3500.0,11.4292,11.4391,11.4292,11.4391,3500.0
2006-05-30 14:10:00,11.47,11.52,11.47,11.52,1500.0,11.4391,11.489,11.4391,11.489,1500.0
2006-05-30 14:15:00,11.53,11.53,11.53,11.53,300.0,11.499,11.499,11.499,11.499,300.0
2006-05-30 14:20:00,11.52,11.54,11.52,11.54,3100.0,11.489,11.509,11.489,11.509,3100.0
2006-05-30 14:25:00,11.54,11.58,11.54,11.57,1100.0,11.509,11.5488,11.509,11.5389,1100.0
2006-05-30 14:30:00,11.58,11.59,11.58,11.59,200.0,11.5488,11.5588,11.5488,11.5588,200.0
2006-05-30 14:35:00,11.59,11.6,11.58,11.59,2300.0,11.5588,11.5688,11.5488,11.5588,2300.0
2006-05-30 14:40:00,11.6,11.65,11.6,11.64,3800.0,11.5688,11.6187,11.5688,11.6087,3800.0
2006-05-30 14:45:00,11.65,11.65,11.62,11.63,7700.0,11.6187,11.6187,11.5887,11.5987,7700.0
2006-05-30 14:50:00,11.63,11.64,11.62,11.64,500.0,11.5987,11.6087,11.5887,11.6087,500.0
2006-05-30 14:55:00,11.63,11.63,11.62,11.63,1300.0,11.5987,11.5987,11.5887,11.5987,1300.0
2006-05-30 15:00:00,11.63,11.63,11.58,11.6,3800.0,11.5987,11.5987,11.5488,11.5688,3800.0
2006-05-30 15:05:00,11.6,11.6,11.58,11.58,5700.0,11.5688,11.5688,11.5488,11.5488,5700.0
2006-05-30 15:10:00,11.59,11.6,11.59,11.6,7100.0,11.5588,11.5688,11.5588,11.5688,7100.0
2006-05-30 15:15:00,11.6,11.6,11.59,11.59,3600.0,11.5688,11.5688,11.5588,11.5588,3600.0
2006-05-30 15:20:00,11.59,11.62,11.59,11.6,4000.0,11.5588,11.5887,11.5588,11.5688,4000.0
2006-05-30 15:25:00,11.6,11.65,11.6,11.64,10200.0,11.5688,11.6187,11.5688,11.6087,10200.0
2006-05-30 15:30:00,11.63,11.63,11.6,11.6,4600.0,11.5987,11.5987,11.5688,11.5688,4600.0
2006-05-30 15:35:00,11.6,11.61,11.59,11.59,11800.0,11.5688,11.5788,11.5588,11.5588,11800.0
2006-05-30 15:40:00,11.6,11.6,11.54,11.56,8200.0,11.5688,11.5688,11.509,11.5289,8200.0
2006-05-30 15:45:00,11.55,11.57,11.53,11.56,5300.0,11.5189,11.5389,11.499,11.5289,5300.0
2006-05-30 15:50:00,11.55,11.57,11.54,11.56,11300.0,11.5189,11.5389,11.509,11.5289,11300.0
2006-05-30 15:55:00,11.56,11.64,11.53,11.57,15700.0,11.5289,11.6087,11.499,11.5389,15700.0
2006-05-31 09:30:00,11.54,12.16,11.54,12.12,12300.0,11.509,12.1273,11.509,12.0874,12300.0
2006-05-31 09:35:00,12.15,12.17,12.06,12.06,6900.0,12.1173,12.1373,12.0276,12.0276,6900.0
2006-05-31 09:40:00,12.06,12.08,11.92,11.96,7000.0,12.0276,12.0475,11.8879,11.9278,7000.0
2006-05-31 09:45:00,11.93,11.97,11.93,11.97,3400.0,11.8979,11.9378,11.8979,11.9378,3400.0
2006-05-31 09:50:00,11.97,11.99,11.94,11.97,7000.0,11.9378,11.9577,11.9079,11.9378,7000.0
2006-05-31 09:55:00,11.97,12.06,11.97,12.06,4800.0,11.9378,12.0276,11.9378,12.0276,4800.0
2006-05-31 10:00:00,12.06,12.13,12.05,12.11,3700.0,12.0276,12.0974,12.0176,12.0774,3700.0
2006-05-31 10:05:00,12.1,12.15,12.0,12.07,3500.0,12.0674,12.1173,11.9677,12.0375,3500.0
2006-05-31 10:10:00,12.1,12.15,12.03,12.11,2500.0,12.0674,12.1173,11.9976,12.0774,2500.0
2006-05-31 10:15:00,12.11,12.13,12.04,12.09,6200.0,12.0774,12.0974,12.0076,12.0575,6200.0
2006-05-31 10:20:00,12.06,12.14,12.06,12.12,1900.0,12.0276,12.1073,12.0276,12.0874,1900.0
2006-05-31 10:25:00,12.13,12.16,12.08,12.11,5400.0,12.0974,12.1273,12.0475,12.0774,5400.0
2006-05-31 10:30:00,12.14,12.25,12.14,12.23,3200.0,12.1073,12.217,12.1073,12.1971,3200.0
2006-05-31 10:35:00,12.22,12.24,12.22,12.22,1700.0,12.1871,12.2071,12.1871,12.1871,1700.0
2006-05-31 10:40:00,12.22,12.22,12.2,12.22,1800.0,12.1871,12.1871,12.1672,12.1871,1800.0
2006-05-31 10:45:00,12.22,12.23,12.22,12.22,1400.0,12.1871,12.1971,12.1871,12.1871,1400.0
2006-05-31 10:50:00,12.2,12.21,12.18,12.19,10000.0,12.1672,12.1772,12.1472,12.1572,10000.0
2006-05-31 10:55:00,12.2,12.21,12.1,12.12,11600.0,12.1672,12.1772,12.0674,12.0874,11600.0
2006-05-31 11:00:00,12.13,12.18,12.12,12.16,9000.0,12.0974,12.1472,12.0874,12.1273,9000.0
2006-05-31 11:05:00,12.18,12.18,12.08,12.11,2300.0,12.1472,12.1472,12.0475,12.0774,2300.0
2006-05-31 11:10:00,12.13,12.13,12.12,12.13,1500.0,12.0974,12.0974,12.0874,12.0974,1500.0
2006-05-31 11:15:00,12.13,12.17,12.13,12.15,3300.0,12.0974,12.1373,12.0974,12.1173,3300.0
2006-05-31 11:20:00,12.16,12.21,12.16,12.21,2800.0,12.1273,12.1772,12.1273,12.1772,2800.0
2006-05-31 11:25:00,12.21,12.23,12.18,12.23,2000.0,12.1772,12.1971,12.1472,12.1971,2000.0
2006-05-31 11:30:00,12.21,12.22,12.19,12.21,1200.0,12.1772,12.1871,12.1572,12.1772,1200.0
2006-05-31 11:35:00,12.21,12.21,12.2,12.2,800.0,12.1772,12.1772,12.1672,12.1672,800.0
2006-05-31 11:40:00,12.2,12.2,12.2,12.2,1200.0,12.1672,12.1672,12.1672,12.1672,1200.0
2006-05-31 11:45:00,12.19,12.23,12.19,12.21,1700.0,12.1572,12.1971,12.1572,12.1772,1700.0
2006-05-31 11:50:00,12.21,12.29,12.21,12.26,7700.0,12.1772,12.2569,12.1772,12.227,7700.0
2006-05-31 11:55:00,12.26,12.28,12.25,12.27,2100.0,12.227,12.247,12.217,12.237,2100.0
2006-05-31 12:00:00,12.27,12.29,12.26,12.29,5100.0,12.237,12.2569,12.227,12.2569,5100.0
2006-05-31 12:05:00,12.28,12.31,12.28,12.3,2200.0,12.247,12.2769,12.247,12.2669,2200.0
2006-05-31 12:10:00,12.31,12.33,12.31,12.33,1500.0,12.2769,12.2968,12.2769,12.2968,1500.0
2006-05-31 12:15:00,12.33,12.4,12.33,12.4,4000.0,12.2968,12.3666,12.2968,12.3666,4000.0
2006-05-31 12:20:00,12.4,12.5,12.4,12.48,7100.0,12.3666,12.4664,12.3666,12.4464,7100.0
2006-05-31 12:25:00,12.49,12.5,12.48,12.49,5800.0,12.4564,12.4664,12.4464,12.4564,5800.0
2006-05-31 12:30:00,12.5,12.5,12.49,12.5,2500.0,12.4664,12.4664,12.4564,12.4664,2500.0
2006-05-31 12:35:00,12.49,12.49,12.48,12.49,4200.0,12.4564,12.4564,12.4464,12.4564,4200.0
2006-05-31 12:40:00,12.48,12.49,12.48,12.48,1100.0,12.4464,12.4564,12.4464,12.4464,1100.0
2006-05-31 12:45:00,12.49,12.49,12.49,12.49,800.0,12.4564,12.4564,12.4564,12.4564,800.0
2006-05-31 12:50:00,12.49,12.57,12.49,12.57,8600.0,12.4564,12.5362,12.4564,12.5362,8600.0
2006-05-31 12:55:00,12.58,12.58,12.56,12.57,2400.0,12.5462,12.5462,12.5262,12.5362,2400.0
2006-05-31 13:00:00,12.57,12.58,12.57,12.57,2700.0,12.5362,12.5462,12.5362,12.5362,2700.0
2006-05-31 13:05:00,12.58,12.58,12.57,12.57,800.0,12.5462,12.5462,12.5362,12.5362,800.0
2006-05-31 13:10:00,12.56,12.57,12.56,12.56,1900.0,12.5262,12.5362,12.5262,12.5262,1900.0
2006-05-31 13:15:00,12.57,12.59,12.56,12.57,10000.0,12.5362,12.5561,12.5262,12.5362,10000.0
2006-05-31 13:20:00,12.57,12.57,12.56,12.56,800.0,12.5362,12.5362,12.5262,12.5262,800.0
2006-05-31 13:25:00,12.57,12.57,12.56,12.56,2400.0,12.5362,12.5362,12.5262,12.5262,2400.0
2006-05-31 13:30:00,12.54,12.54,12.52,12.53,3600.0,12.5063,12.5063,12.4863,12.4963,3600.0
2006-05-31 13:35:00,12.52,12.53,12.52,12.52,2200.0,12.4863,12.4963,12.4863,12.4863,2200.0
2006-05-31 13:40:00,12.53,12.53,12.52,12.52,1000.0,12.4963,12.4963,12.4863,12.4863,1000.0
2006-05-31 13:45:00,12.53,12.54,12.52,12.54,1300.0,12.4963,12.5063,12.4863,12.5063,1300.0
2006-05-31 13:50:00,12.54,12.54,12.52,12.52,1200.0,12.5063,12.5063,12.4863,12.4863,1200.0
2006-05-31 13:55:00,12.52,12.53,12.38,12.42,10700.0,12.4863,12.4963,12.3467,12.3866,10700.0
2006-05-31 14:00:00,12.43,12.43,12.36,12.42,5100.0,12.3966,12.3966,12.3267,12.3866,5100.0
2006-05-31 14:05:00,12.43,12.56,12.43,12.52,4400.0,12.3966,12.5262,12.3966,12.4863,4400.0
2006-05-31 14:10:00,12.53,12.54,12.43,12.43,4600.0,12.4963,12.5063,12.3966,12.3966,4600.0
2006-05-31 14:15:00,12.43,12.45,12.4,12.4,17000.0,12.3966,12.4165,12.3666,12.3666,17000.0
2006-05-31 14:20:00,12.42,12.48,12.4,12.41,5400.0,12.3866,12.4464,12.3666,12.3766,5400.0
2006-05-31 14:25:00,12.45,12.45,12.4,12.41,5100.0,12.4165,12.4165,12.3666,12.3766,5100.0
2006-05-31 14:30:00,12.42,12.56,12.42,12.53,5600.0,12.3866,12.5262,12.3866,12.4963,5600.0
2006-05-31 14:35:00,12.54,12.56,12.53,12.55,4300.0,12.5063,12.5262,12.4963,12.5162,4300.0
2006-05-31 14:40:00,12.55,12.56,12.52,12.52,3100.0,12.5162,12.5262,12.4863,12.4863,3100.0
2006-05-31 14:45:00,12.52,12.63,12.52,12.61,13200.0,12.4863,12.596,12.4863,12.5761,13200.0
2006-05-31 14:50:00,12.61,12.64,12.53,12.61,9700.0,12.5761,12.606,12.4963,12.5761,9700.0
2006-05-31 14:55:00,12.61,12.68,12.61,12.67,4000.0,12.5761,12.6459,12.5761,12.6359,4000.0
2006-05-31 15:00:00,12.68,12.7,12.67,12.69,7700.0,12.6459,12.6658,12.6359,12.6559,7700.0
2006-05-31 15:05:00,12.7,12.74,12.66,12.68,6700.0,12.6658,12.7057,12.6259,12.6459,6700.0
2006-05-31 15:10:00,12.64,12.66,12.59,12.65,8100.0,12.606,12.6259,12.5561,12.616,8100.0
2006-05-31 15:15:00,12.65,12.7,12.65,12.7,6200.0,12.616,12.6658,12.616,12.6658,6200.0
2006-05-31 15:20:00,12.71,12.81,12.71,12.81,15100.0,12.6758,12.7755,12.6758,12.7755,15100.0
2006-05-31 15:25:00,12.8,12.81,12.72,12.79,12000.0,12.7656,12.7755,12.6858,12.7556,12000.0
2006-05-31 15:30:00,12.78,12.8,12.71,12.71,8700.0,12.7456,12.7656,12.6758,12.6758,8700.0
2006-05-31 15:35:00,12.71,12.73,12.68,12.73,16300.0,12.6758,12.6958,12.6459,12.6958,16300.0
2006-05-31 15:40:00,12.73,12.83,12.73,12.81,15300.0,12.6958,12.7955,12.6958,12.7755,15300.0
2006-05-31 15:45:00,12.82,12.84,12.82,12.83,10000.0,12.7855,12.8055,12.7855,12.7955,10000.0
2006-05-31 15:50:00,12.84,12.92,12.83,12.9,17900.0,12.8055,12.8852,12.7955,12.8653,17900.0
2006-05-31 15:55:00,12.9,12.94,12.9,12.93,44400.0,12.8653,12.9052,12.8653,12.8952,44400.0
2006-06-01 09:30:00,12.89,12.93,12.57,12.58,23200.0,12.8553,12.8952,12.5362,12.5462,23200.0
2006-06-01 09:35:00,12.67,12.95,12.67,12.86,12100.0,12.6359,12.9152,12.6359,12.8254,12100.0
2006-06-01 09:40:00,12.87,12.94,12.85,12.94,3500.0,12.8354,12.9052,12.8154,12.9052,3500.0
2006-06-01 09:45:00,12.94,13.0,12.92,12.99,10500.0,12.9052,12.965,12.8852,12.9551,10500.0
2006-06-01 09:50:00,12.98,12.98,12.77,12.84,6400.0,12.9451,12.9451,12.7356,12.8055,6400.0
2006-06-01 09:55:00,12.85,12.88,12.84,12.87,1900.0,12.8154,12.8453,12.8055,12.8354,1900.0
2006-06-01 10:00:00,12.84,12.84,12.76,12.79,4400.0,12.8055,12.8055,12.7257,12.7556,4400.0
2006-06-01 10:05:00,12.83,12.83,12.8,12.8,2000.0,12.7955,12.7955,12.7656,12.7656,2000.0
2006-06-01 10:10:00,12.8,12.8,12.79,12.8,1600.0,12.7656,12.7656,12.7556,12.7656,1600.0
2006-06-01 10:15:00,12.79,12.8,12.77,12.8,3300.0,12.7556,12.7656,12.7356,12.7656,3300.0
2006-06-01 10:20:00,12.78,12.79,12.75,12.75,8500.0,12.7456,12.7556,12.7157,12.7157,8500.0
2006-06-01 10:25:00,12.73,12.73,12.72,12.72,2000.0,12.6958,12.6958,12.6858,12.6858,2000.0
2006-06-01 10:30:00,12.73,12.75,12.72,12.73,4400.0,12.6958,12.7157,12.6858,12.6958,4400.0
2006-06-01 10:35:00,12.73,12.75,12.72,12.75,3000.0,12.6958,12.7157,12.6858,12.7157,3000.0
2006-06-01 10:40:00,12.75,12.75,12.72,12.72,6700.0,12.7157,12.7157,12.6858,12.6858,6700.0
2006-06-01 10:45:00,12.74,12.74,12.71,12.72,6600.0,12.7057,12.7057,12.6758,12.6858,6600.0
2006-06-01 10:50:00,12.73,12.73,12.55,12.59,12000.0,12.6958,12.6958,12.5162,12.5561,12000.0
2006-06-01 10:55:00,12.59,12.6,12.55,12.58,5700.0,12.5561,12.5661,12.5162,12.5462,5700.0
2006-06-01 11:00:00,12.57,12.57,12.54,12.55,6400.0,12.5362,12.5362,12.5063,12.5162,6400.0
2006-06-01 11:05:00,12.54,12.56,12.54,12.55,4500.0,12.5063,12.5262,12.5063,12.5162,4500.0
2006-06-01 11:10:00,12.56,12.63,12.56,12.63,5200.0,12.5262,12.596,12.5262,12.596,5200.0
2006-06-01 11:15:00,12.63,12.67,12.63,12.65,1900.0,12.596,12.6359,12.596,12.616,1900.0
2006-06-01 11:20:00,12.66,12.67,12.64,12.65,3000.0,12.6259,12.6359,12.606,12.616,3000.0
2006-06-01 11:25:00,12.65,12.65,12.64,12.64,2800.0,12.616,12.616,12.606,12.606,2800.0
2006-06-01 11:30:00,12.65,12.66,12.64,12.64,4800.0,12.616,12.6259,12.606,12.606,4800.0
2006-06-01 11:35:00,12.66,12.66,12.56,12.56,1900.0,12.6259,12.6259,12.5262,12.5262,1900.0
2006-06-01 11:40:00,12.55,12.56,12.38,12.45,11700.0,12.5162,12.5262,12.3467,12.4165,11700.0
2006-06-01 11:45:00,12.46,12.5,12.46,12.49,2600.0,12.4265,12.4664,12.4265,12.4564,2600.0
2006-06-01 11:50:00,12.5,12.5,12.49,12.5,2900.0,12.4664,12.4664,12.4564,12.4664,2900.0
2006-06-01 11:55:00,12.5,12.5,12.47,12.49,4200.0,12.4664,12.4664,12.4365,12.4564,4200.0
2006-06-01 12:00:00,12.49,12.55,12.49,12.51,4800.0,12.4564,12.5162,12.4564,12.4763,4800.0
2006-06-01 12:05:00,12.53,12.56,12.52,12.56,1300.0,12.4963,12.5262,12.4863,12.5262,1300.0
2006-06-01 12:10:00,12.57,12.57,12.52,12.54,4200.0,12.5362,12.5362,12.4863,12.5063,4200.0
2006-06-01 12:15:00,12.55,12.55,12.46,12.46,7500.0,12.5162,12.5162,12.4265,12.4265,7500.0
2006-06-01 12:20:00,12.49,12.5,12.46,12.5,5100.0,12.4564,12.4664,12.4265,12.4664,5100.0
2006-06-01 12:25:00,12.49,12.53,12.49,12.53,1600.0,12.4564,12.4963,12.4564,12.4963,1600.0
2006-06-01 12:30:00,12.54,12.57,12.54,12.55,4100.0,12.5063,12.5362,12.5063,12.5162,4100.0
2006-06-01 12:35:00,12.55,12.58,12.55,12.57,9000.0,12.5162,12.5462,12.5162,12.5362,9000.0
2006-06-01 12:40:00,12.58,12.58,12.57,12.58,1400.0,12.5462,12.5462,12.5362,12.5462,1400.0
2006-06-01 12:45:00,12.58,12.63,12.58,12.6,5700.0,12.5462,12.596,12.5462,12.5661,5700.0
2006-06-01 12:50:00,12.6,12.6,12.58,12.58,3400.0,12.5661,12.5661,12.5462,12.5462,3400.0
2006-06-01 12:55:00,12.59,12.6,12.58,12.58,3600.0,12.5561,12.5661,12.5462,12.5462,3600.0
2006-06-01 13:00:00,12.59,12.6,12.59,12.6,1300.0,12.5561,12.5661,12.5561,12.5661,1300.0
2006-06-01 13:05:00,12.6,12.61,12.6,12.61,6700.0,12.5661,12.5761,12.5661,12.5761,6700.0
2006-06-01 13:10:00,12.61,12.65,12.61,12.63,1300.0,12.5761,12.616,12.5761,12.596,1300.0
2006-06-01 13:15:00,12.64,12.65,12.62,12.63,8700.0,12.606,12.616,12.586,12.596,8700.0
2006-06-01 13:20:00,12.63,12.63,12.63,12.63,400.0,12.596,12.596,12.596,12.596,400.0
2006-06-01 13:25:00,12.64,12.66,12.63,12.64,1600.0,12.606,12.6259,12.596,12.606,1600.0
2006-06-01 13:30:00,12.65,12.67,12.65,12.66,1500.0,12.616,12.6359,12.616,12.6259,1500.0
2006-06-01 13:35:00,12.67,12.67,12.66,12.67,2100.0,12.6359,12.6359,12.6259,12.6359,2100.0
2006-06-01 13:40:00,12.66,12.68,12.66,12.67,1900.0,12.6259,12.6459,12.6259,12.6359,1900.0
2006-06-01 13:45:00,12.69,12.73,12.69,12.73,2800.0,12.6559,12.6958,12.6559,12.6958,2800.0
2006-06-01 13:50:00,12.73,12.74,12.69,12.69,1400.0,12.6958,12.7057,12.6559,12.6559,1400.0
2006-06-01 13:55:00,12.69,12.69,12.68,12.68,3300.0,12.6559,12.6559,12.6459,12.6459,3300.0
2006-06-01 14:00:00,12.68,12.69,12.67,12.69,2600.0,12.6459,12.6559,12.6359,12.6559,2600.0
2006-06-01 14:05:00,12.69,12.69,12.67,12.67,4100.0,12.6559,12.6559,12.6359,12.6359,4100.0
2006-06-01 14:10:00,12.66,12.67,12.65,12.66,2900.0,12.6259,12.6359,12.616,12.6259,2900.0
2006-06-01 14:15:00,12.66,12.66,12.65,12.66,1300.0,12.6259,12.6259,12.616,12.6259,1300.0
2006-06-01 14:20:00,12.66,12.68,12.65,12.68,5600.0,12.6259,12.6459,12.616,12.6459,5600.0
2006-06-01 14:25:00,12.68,12.69,12.68,12.69,1800.0,12.6459,12.6559,12.6459,12.6559,1800.0
2006-06-01 14:30:00,12.69,12.69,12.68,12.69,2400.0,12.6559,12.6559,12.6459,12.6559,2400.0
2006-06-01 14:35:00,12.69,12.7,12.68,12.69,2900.0,12.6559,12.6658,12.6459,12.6559,2900.0
2006-06-01 14:40:00,12.7,12.7,12.67,12.68,1800.0,12.6658,12.6658,12.6359,12.6459,1800.0
2006-06-01 14:45:00,12.68,12.69,12.65,12.69,4000.0,12.6459,12.6559,12.616,12.6559,4000.0
2006-06-01 14:50:00,12.72,12.75,12.72,12.74,2200.0,12.6858,12.7157,12.6858,12.7057,2200.0
2006-06-01 14:55:00,12.74,12.79,12.74,12.78,5500.0,12.7057,12.7556,12.7057,12.7456,5500.0
2006-06-01 15:00:00,12.79,12.82,12.78,12.8,2500.0,12.7556,12.7855,12.7456,12.7656,2500.0
2006-06-01 15:05:00,12.8,12.81,12.77,12.77,2000.0,12.7656,12.7755,12.7356,12.7356,2000.0
2006-06-01 15:10:00,12.77,12.78,12.68,12.72,6900.0,12.7356,12.7456,12.6459,12.6858,6900.0
2006-06-01 15:15:00,12.73,12.75,12.73,12.75,4400.0,12.6958,12.7157,12.6958,12.7157,4400.0
2006-06-01 15:20:00,12.75,12.79,12.75,12.77,5200.0,12.7157,12.7556,12.7157,12.7356,5200.0
2006-06-01 15:25:00,12.77,12.78,12.76,12.76,3000.0,12.7356,12.7456,12.7257,12.7257,3000.0
2006-06-01 15:30:00,12.76,12.77,12.76,12.76,8800.0,12.7257,12.7356,12.7257,12.7257,8800.0
2006-06-01 15:35:00,12.77,12.8,12.77,12.78,1600.0,12.7356,12.7656,12.7356,12.7456,1600.0
2006-06-01 15:40:00,12.79,12.8,12.72,12.73,9900.0,12.7556,12.7656,12.6858,12.6958,9900.0
2006-06-01 15:45:00,12.72,12.73,12.68,12.69,5400.0,12.6858,12.6958,12.6459,12.6559,5400.0
2006-06-01 15:50:00,12.68,12.76,12.68,12.76,10300.0,12.6459,12.7257,12.6459,12.7257,10300.0
2006-06-01 15:55:00,12.76,12.87,12.74,12.85,13700.0,12.7257,12.8354,12.7057,12.8154,13700.0
2006-06-02 09:30:00,12.98,13.4,12.95,13.38,14700.0,12.9451,13.364,12.9152,13.344,14700.0
2006-06-02 09:35:00,13.38,13.4,13.25,13.28,4500.0,13.344,13.364,13.2144,13.2443,4500.0
2006-06-02 09:40:00,13.28,13.28,13.11,13.13,6700.0,13.2443,13.2443,13.0747,13.0947,6700.0
2006-06-02 09:45:00,13.13,13.37,13.12,13.35,7100.0,13.0947,13.334,13.0847,13.3141,7100.0
2006-06-02 09:50:00,13.32,13.35,13.13,13.14,5100.0,13.2842,13.3141,13.0947,13.1046,5100.0
2006-06-02 09:55:00,13.13,13.15,13.01,13.07,7600.0,13.0947,13.1146,12.975,13.0348,7600.0
2006-06-02 10:00:00,13.07,13.11,13.01,13.01,7600.0,13.0348,13.0747,12.975,12.975,7600.0
2006-06-02 10:05:00,13.06,13.1,13.01,13.08,10800.0,13.0249,13.0648,12.975,13.0448,10800.0
2006-06-02 10:10:00,13.08,13.08,13.01,13.01,3500.0,13.0448,13.0448,12.975,12.975,3500.0
2006-06-02 10:15:00,13.02,13.02,12.9,12.93,4900.0,12.985,12.985,12.8653,12.8952,4900.0
2006-06-02 10:20:00,12.93,12.94,12.9,12.93,5800.0,12.8952,12.9052,12.8653,12.8952,5800.0
2006-06-02 10:25:00,12.9,12.92,12.9,12.9,2200.0,12.8653,12.8852,12.8653,12.8653,2200.0
2006-06-02 10:30:00,12.89,12.89,12.78,12.8,4800.0,12.8553,12.8553,12.7456,12.7656,4800.0
2006-06-02 10:35:00,12.82,12.88,12.8,12.8,6200.0,12.7855,12.8453,12.7656,12.7656,6200.0
2006-06-02 10:40:00,12.81,12.84,12.76,12.84,1900.0,12.7755,12.8055,12.7257,12.8055,1900.0
2006-06-02 10:45:00,12.8,12.84,12.79,12.83,1900.0,12.7656,12.8055,12.7556,12.7955,1900.0
2006-06-02 10:50:00,12.84,12.94,12.84,12.93,6100.0,12.8055,12.9052,12.8055,12.8952,6100.0
2006-06-02 10:55:00,12.93,12.94,12.91,12.91,1700.0,12.8952,12.9052,12.8753,12.8753,1700.0
2006-06-02 11:00:00,12.93,12.93,12.9,12.92,1600.0,12.8952,12.8952,12.8653,12.8852,1600.0
2006-06-02 11:05:00,12.9,12.94,12.9,12.94,3200.0,12.8653,12.9052,12.8653,12.9052,3200.0
2006-06-02 11:10:00,12.94,12.94,12.93,12.93,600.0,12.9052,12.9052,12.8952,12.8952,600.0
2006-06-02 11:15:00,12.93,12.93,12.91,12.92,1300.0,12.8952,12.8952,12.8753,12.8852,1300.0
2006-06-02 11:20:00,12.91,12.92,12.91,12.92,300.0,12.8753,12.8852,12.8753,12.8852,300.0
2006-06-02 11:25:00,12.9,12.91,12.9,12.9,4000.0,12.8653,12.8753,12.8653,12.8653,4000.0
2006-06-02 11:30:00,12.91,12.91,12.91,12.91,300.0,12.8753,12.8753,12.8753,12.8753,300.0
2006-06-02 11:35:00,12.91,12.93,12.9,12.91,700.0,12.8753,12.8952,12.8653,12.8753,700.0
2006-06-02 11:40:00,12.92,12.92,12.9,12.9,7200.0,12.8852,12.8852,12.8653,12.8653,7200.0
2006-06-02 11:45:00,12.88,12.88,12.8,12.86,1600.0,12.8453,12.8453,12.7656,12.8254,1600.0
2006-06-02 11:50:00,12.8,12.83,12.8,12.8,1500.0,12.7656,12.7955,12.7656,12.7656,1500.0
2006-06-02 11:55:00,12.82,12.83,12.8,12.82,2300.0,12.7855,12.7955,12.7656,12.7855,2300.0
2006-06-02 12:00:00,12.8,12.81,12.77,12.79,5200.0,12.7656,12.7755,12.7356,12.7556,5200.0
2006-06-02 12:05:00,12.8,12.82,12.79,12.81,700.0,12.7656,12.7855,12.7556,12.7755,700.0
2006-06-02 12:10:00,12.83,12.85,12.82,12.85,1300.0,12.7955,12.8154,12.7855,12.8154,1300.0
2006-06-02 12:15:00,12.87,12.87,12.84,12.84,1500.0,12.8354,12.8354,12.8055,12.8055,1500.0
2006-06-02 12:20:00,12.87,12.88,12.86,12.88,2300.0,12.8354,12.8453,12.8254,12.8453,2300.0
2006-06-02 12:25:00,12.9,12.93,12.9,12.93,400.0,12.8653,12.8952,12.8653,12.8952,400.0
2006-06-02 12:30:00,12.91,12.94,12.91,12.94,200.0,12.8753,12.9052,12.8753,12.9052,200.0
2006-06-02 12:35:00,12.91,12.94,12.91,12.94,900.0,12.8753,12.9052,12.8753,12.9052,900.0
2006-06-02 12:40:00,12.94,12.94,12.92,12.92,300.0,12.9052,12.9052,12.8852,12.8852,300.0
2006-06-02 12:45:00,12.91,12.93,12.91,12.93,300.0,12.8753,12.8952,12.8753,12.8952,300.0
2006-06-02 12:50:00,12.94,12.98,12.94,12.98,300.0,12.9052,12.9451,12.9052,12.9451,300.0
2006-06-02 12:55:00,12.95,13.01,12.95,13.0,2500.0,12.9152,12.975,12.9152,12.965,2500.0
2006-06-02 13:00:00,12.99,13.01,12.99,13.01,400.0,12.9551,12.975,12.9551,12.975,400.0
2006-06-02 13:05:00,12.99,13.03,12.99,13.03,300.0,12.9551,12.9949,12.9551,12.9949,300.0
2006-06-02 13:10:00,13.0,13.0,13.0,13.0,100.0,12.965,12.965,12.965,12.965,100.0
2006-06-02 13:15:00,13.02,13.03,13.01,13.02,1600.0,12.985,12.9949,12.975,12.985,1600.0
2006-06-02 13:20:00,13.02,13.06,13.02,13.06,1100.0,12.985,13.0249,12.985,13.0249,1100.0
2006-06-02 13:25:00,13.06,13.1,13.06,13.08,2100.0,13.0249,13.0648,13.0249,13.0448,2100.0
2006-06-02 13:30:00,13.08,13.08,13.08,13.08,0.0,13.0448,13.0448,13.0448,13.0448,0.0
2006-06-02 13:35:00,13.08,13.09,13.05,13.08,1700.0,13.0448,13.0548,13.0149,13.0448,1700.0
2006-06-02 13:40:00,13.05,13.06,13.05,13.06,1100.0,13.0149,13.0249,13.0149,13.0249,1100.0
2006-06-02 13:45:00,13.05,13.05,13.05,13.05,200.0,13.0149,13.0149,13.0149,13.0149,200.0
2006-06-02 13:50:00,13.05,13.05,12.99,12.99,1100.0,13.0149,13.0149,12.9551,12.9551,1100.0
2006-06-02 13:55:00,12.98,12.98,12.96,12.96,1200.0,12.9451,12.9451,12.9251,12.9251,1200.0
2006-06-02 14:00:00,12.96,12.96,12.95,12.95,300.0,12.9251,12.9251,12.9152,12.9152,300.0
2006-06-02 14:05:00,12.97,12.98,12.97,12.97,1700.0,12.9351,12.9451,12.9351,12.9351,1700.0
2006-06-02 14:10:00,12.98,12.98,12.98,12.98,100.0,12.9451,12.9451,12.9451,12.9451,100.0
2006-06-02 14:15:00,13.0,13.02,12.98,13.02,1700.0,12.965,12.985,12.9451,12.985,1700.0
2006-06-02 14:20:00,13.02,13.02,13.02,13.02,100.0,12.985,12.985,12.985,12.985,100.0
2006-06-02 14:25:00,13.02,13.04,13.0,13.03,600.0,12.985,13.0049,12.965,12.9949,600.0
2006-06-02 14:30:00,13.03,13.1,13.01,13.1,2000.0,12.9949,13.0648,12.975,13.0648,2000.0
2006-06-02 14:35:00,13.12,13.15,13.09,13.15,5100.0,13.0847,13.1146,13.0548,13.1146,5100.0
2006-06-02 14:40:00,13.15,13.16,13.01,13.01,6400.0,13.1146,13.1246,12.975,12.975,6400.0
2006-06-02 14:45:00,13.05,13.14,13.05,13.1,9300.0,13.0149,13.1046,13.0149,13.0648,9300.0
2006-06-02 14:50:00,13.11,13.12,13.07,13.07,1600.0,13.0747,13.0847,13.0348,13.0348,1600.0
2006-06-02 14:55:00,13.08,13.09,13.08,13.09,500.0,13.0448,13.0548,13.0448,13.0548,500.0
2006-06-02 15:00:00,13.07,13.09,13.07,13.07,1100.0,13.0348,13.0548,13.0348,13.0348,1100.0
2006-06-02 15:05:00,13.08,13.09,13.06,13.07,3600.0,13.0448,13.0548,13.0249,13.0348,3600.0
2006-06-02 15:10:00,13.08,13.09,13.08,13.09,600.0,13.0448,13.0548,13.0448,13.0548,600.0
2006-06-02 15:15:00,13.09,13.1,13.09,13.1,1400.0,13.0548,13.0648,13.0548,13.0648,1400.0
2006-06-02 15:20:00,13.11,13.12,13.1,13.1,1200.0,13.0747,13.0847,13.0648,13.0648,1200.0
2006-06-02 15:25:00,13.11,13.11,13.1,13.11,2500.0,13.0747,13.0747,13.0648,13.0747,2500.0
2006-06-02 15:30:00,13.11,13.13,13.11,13.11,1200.0,13.0747,13.0947,13.0747,13.0747,1200.0
2006-06-02 15:35:00,13.12,13.18,13.12,13.17,3600.0,13.0847,13.1445,13.0847,13.1346,3600.0
2006-06-02 15:40:00,13.17,13.18,13.16,13.17,2200.0,13.1346,13.1445,13.1246,13.1346,2200.0
2006-06-02 15:45:00,13.18,13.19,13.16,13.17,2100.0,13.1445,13.1545,13.1246,13.1346,2100.0
2006-06-02 15:50:00,13.17,13.2,13.17,13.2,5100.0,13.1346,13.1645,13.1346,13.1645,5100.0
2006-06-02 15:55:00,13.2,13.23,13.19,13.23,16600.0,13.1645,13.1944,13.1545,13.1944,16600.0
2006-06-05 09:30:00,13.07,13.27,13.07,13.08,9400.0,13.0348,13.2343,13.0348,13.0448,9400.0
2006-06-05 09:35:00,13.15,13.27,13.14,13.18,5200.0,13.1146,13.2343,13.1046,13.1445,5200.0
2006-06-05 09:40:00,13.18,13.27,13.14,13.16,6700.0,13.1445,13.2343,13.1046,13.1246,6700.0
2006-06-05 09:45:00,13.17,13.19,13.14,13.19,3200.0,13.1346,13.1545,13.1046,13.1545,3200.0
2006-06-05 09:50:00,13.19,13.19,13.19,13.19,0.0,13.1545,13.1545,13.1545,13.1545,0.0
2006-06-05 09:55:00,13.17,13.17,13.09,13.12,1600.0,13.1346,13.1346,13.0548,13.0847,1600.0
2006-06-05 10:00:00,13.13,13.13,13.09,13.1,1000.0,13.0947,13.0947,13.0548,13.0648,1000.0
2006-06-05 10:05:00,13.12,13.12,13.12,13.12,600.0,13.0847,13.0847,13.0847,13.0847,600.0
2006-06-05 10:10:00,13.16,13.16,13.1,13.1,2200.0,13.1246,13.1246,13.0648,13.0648,2200.0
2006-06-05 10:15:00,13.11,13.19,13.11,13.14,2800.0,13.0747,13.1545,13.0747,13.1046,2800.0
2006-06-05 10:20:00,13.14,13.16,13.13,13.16,3300.0,13.1046,13.1246,13.0947,13.1246,3300.0
2006-06-05 10:25:00,13.17,13.21,13.15,13.18,6100.0,13.1346,13.1745,13.1146,13.1445,6100.0
2006-06-05 10:30:00,13.18,13.19,13.17,13.18,1600.0,13.1445,13.1545,13.1346,13.1445,1600.0
2006-06-05 10:35:00,13.18,13.21,13.17,13.2,2400.0,13.1445,13.1745,13.1346,13.1645,2400.0
2006-06-05 10:40:00,13.19,13.2,13.16,13.16,1900.0,13.1545,13.1645,13.1246,13.1246,1900.0
2006-06-05 10:45:00,13.16,13.2,13.16,13.18,1900.0,13.1246,13.1645,13.1246,13.1445,1900.0
2006-06-05 10:50:00,13.21,13.22,13.21,13.21,1500.0,13.1745,13.1844,13.1745,13.1745,1500.0
2006-06-05 10:55:00,13.21,13.21,13.18,13.18,900.0,13.1745,13.1745,13.1445,13.1445,900.0
2006-06-05 11:00:00,13.19,13.19,13.18,13.19,800.0,13.1545,13.1545,13.1445,13.1545,800.0
2006-06-05 11:05:00,13.19,13.19,13.18,13.19,900.0,13.1545,13.1545,13.1445,13.1545,900.0
2006-06-05 11:10:00,13.19,13.24,13.18,13.2,2700.0,13.1545,13.2044,13.1445,13.1645,2700.0
2006-06-05 11:15:00,13.24,13.24,13.2,13.21,2300.0,13.2044,13.2044,13.1645,13.1745,2300.0
2006-06-05 11:20:00,13.2,13.21,13.18,13.2,1200.0,13.1645,13.1745,13.1445,13.1645,1200.0
2006-06-05 11:25:00,13.2,13.21,13.16,13.16,2600.0,13.1645,13.1745,13.1246,13.1246,2600.0
2006-06-05 11:30:00,13.16,13.16,13.09,13.11,900.0,13.1246,13.1246,13.0548,13.0747,900.0
2006-06-05 11:35:00,13.11,13.11,13.1,13.1,2200.0,13.0747,13.0747,13.0648,13.0648,2200.0
2006-06-05 11:40:00,13.1,13.11,13.1,13.11,800.0,13.0648,13.0747,13.0648,13.0747,800.0
2006-06-05 11:45:00,13.1,13.11,13.1,13.11,1100.0,13.0648,13.0747,13.0648,13.0747,1100.0
2006-06-05 11:50:00,13.11,13.11,13.1,13.1,300.0,13.0747,13.0747,13.0648,13.0648,300.0
2006-06-05 11:55:00,13.11,13.17,13.11,13.11,3600.0,13.0747,13.1346,13.0747,13.0747,3600.0
2006-06-05 12:00:00,13.1,13.11,13.1,13.11,2100.0,13.0648,13.0747,13.0648,13.0747,2100.0
2006-06-05 12:05:00,13.11,13.11,13.11,13.11,1300.0,13.0747,13.0747,13.0747,13.0747,1300.0
2006-06-05 12:10:00,13.11,13.12,13.03,13.03,6100.0,13.0747,13.0847,12.9949,12.9949,6100.0
2006-06-05 12:15:00,13.02,13.04,13.0,13.04,7800.0,12.985,13.0049,12.965,13.0049,7800.0
2006-06-05 12:20:00,13.04,13.05,12.98,12.99,4100.0,13.0049,13.0149,12.9451,12.9551,4100.0
2006-06-05 12:25:00,12.99,13.01,12.98,13.0,1200.0,12.9551,12.975,12.9451,12.965,1200.0
2006-06-05 12:30:00,13.0,13.03,12.98,13.02,3300.0,12.965,12.9949,12.9451,12.985,3300.0
2006-06-05 12:35:00,13.01,13.01,13.01,13.01,1100.0,12.975,12.975,12.975,12.975,1100.0
2006-06-05 12:40:00,13.03,13.05,13.03,13.05,1600.0,12.9949,13.0149,12.9949,13.0149,1600.0
2006-06-05 12:45:00,13.06,13.06,13.05,13.06,400.0,13.0249,13.0249,13.0149,13.0249,400.0
2006-06-05 12:50:00,13.05,13.07,13.05,13.05,2100.0,13.0149,13.0348,13.0149,13.0149,2100.0
2006-06-05 12:55:00,13.06,13.07,13.05,13.06,1600.0,13.0249,13.0348,13.0149,13.0249,1600.0
2006-06-05 13:00:00,13.05,13.07,13.05,13.06,1700.0,13.0149,13.0348,13.0149,13.0249,1700.0
2006-06-05 13:05:00,13.07,13.1,13.07,13.07,2600.0,13.0348,13.0648,13.0348,13.0348,2600.0
2006-06-05 13:10:00,13.09,13.09,13.07,13.07,600.0,13.0548,13.0548,13.0348,13.0348,600.0
2006-06-05 13:15:00,13.06,13.07,13.05,13.07,3700.0,13.0249,13.0348,13.0149,13.0348,3700.0
2006-06-05 13:20:00,13.05,13.05,13.03,13.05,4000.0,13.0149,13.0149,12.9949,13.0149,4000.0
2006-06-05 13:25:00,13.05,13.05,13.02,13.04,4400.0,13.0149,13.0149,12.985,13.0049,4400.0
2006-06-05 13:30:00,13.03,13.05,13.03,13.04,3400.0,12.9949,13.0149,12.9949,13.0049,3400.0
2006-06-05 13:35:00,13.03,13.04,13.03,13.04,300.0,12.9949,13.0049,12.9949,13.0049,300.0
2006-06-05 13:40:00,13.04,13.04,13.03,13.03,2700.0,13.0049,13.0049,12.9949,12.9949,2700.0
2006-06-05 13:45:00,13.03,13.03,12.97,13.0,7900.0,12.9949,12.9949,12.9351,12.965,7900.0
2006-06-05 13:50:00,13.0,13.0,12.97,12.97,2100.0,12.965,12.965,12.9351,12.9351,2100.0
2006-06-05 13:55:00,13.0,13.0,12.97,12.98,1900.0,12.965,12.965,12.9351,12.9451,1900.0
2006-06-05 14:00:00,12.98,12.98,12.97,12.97,1900.0,12.9451,12.9451,12.9351,12.9351,1900.0
2006-06-05 14:05:00,12.98,12.98,12.96,12.97,2500.0,12.9451,12.9451,12.9251,12.9351,2500.0
2006-06-05 14:10:00,12.97,12.97,12.9,12.9,3900.0,12.9351,12.9351,12.8653,12.8653,3900.0
2006-06-05 14:15:00,12.9,12.91,12.88,12.9,11200.0,12.8653,12.8753,12.8453,12.8653,11200.0
2006-06-05 14:20:00,12.9,12.98,12.82,12.98,14500.0,12.8653,12.9451,12.7855,12.9451,14500.0
2006-06-05 14:25:00,13.0,13.07,12.98,13.06,13400.0,12.965,13.0348,12.9451,13.0249,13400.0
2006-06-05 14:30:00,13.04,13.05,13.02,13.03,14000.0,13.0049,13.0149,12.985,12.9949,14000.0
2006-06-05 14:35:00,13.03,13.04,13.03,13.03,6700.0,12.9949,13.0049,12.9949,12.9949,6700.0
2006-06-05 14:40:00,13.03,13.12,13.03,13.12,14700.0,12.9949,13.0847,12.9949,13.0847,14700.0
2006-06-05 14:45:00,13.11,13.14,13.09,13.09,13100.0,13.0747,13.1046,13.0548,13.0548,13100.0
2006-06-05 14:50:00,13.1,13.11,13.08,13.11,3700.0,13.0648,13.0747,13.0448,13.0747,3700.0
2006-06-05 14:55:00,13.1,13.1,13.08,13.08,5000.0,13.0648,13.0648,13.0448,13.0448,5000.0
2006-06-05 15:00:00,13.04,13.04,12.96,12.99,7900.0,13.0049,13.0049,12.9251,12.9551,7900.0
2006-06-05 15:05:00,12.98,13.01,12.9,12.97,7600.0,12.9451,12.975,12.8653,12.9351,7600.0
2006-06-05 15:10:00,12.95,13.2,12.87,12.92,10800.0,12.9152,13.1645,12.8354,12.8852,10800.0
2006-06-05 15:15:00,12.93,13.0,12.9,12.98,4100.0,12.8952,12.965,12.8653,12.9451,4100.0
2006-06-05 15:20:00,12.99,12.99,12.87,12.96,12900.0,12.9551,12.9551,12.8354,12.9251,12900.0
2006-06-05 15:25:00,12.96,12.97,12.93,12.93,6800.0,12.9251,12.9351,12.8952,12.8952,6800.0
2006-06-05 15:30:00,12.95,12.96,12.92,12.93,8500.0,12.9152,12.9251,12.8852,12.8952,8500.0
2006-06-05 15:35:00,12.93,13.0,12.92,12.99,8300.0,12.8952,12.965,12.8852,12.9551,8300.0
2006-06-05 15:40:00,12.99,13.0,12.95,12.98,14400.0,12.9551,12.965,12.9152,12.9451,14400.0
2006-06-05 15:45:00,12.99,12.99,12.92,12.92,11600.0,12.9551,12.9551,12.8852,12.8852,11600.0
2006-06-05 15:50:00,12.92,12.93,12.89,12.9,26900.0,12.8852,12.8952,12.8553,12.8653,26900.0
2006-06-05 15:55:00,12.9,12.92,12.86,12.9,16500.0,12.8653,12.8852,12.8254,12.8653,16500.0
2006-06-06 09:30:00,12.98,13.09,12.98,13.06,3200.0,12.9451,13.0548,12.9451,13.0249,3200.0
2006-06-06 09:35:00,13.02,13.02,12.87,12.88,4700.0,12.985,12.985,12.8354,12.8453,4700.0
2006-06-06 09:40:00,12.91,12.91,12.8,12.86,5100.0,12.8753,12.8753,12.7656,12.8254,5100.0
2006-06-06 09:45:00,12.87,12.92,12.77,12.8,13900.0,12.8354,12.8852,12.7356,12.7656,13900.0
2006-06-06 09:50:00,12.79,12.89,12.79,12.83,1500.0,12.7556,12.8553,12.7556,12.7955,1500.0
2006-06-06 09:55:00,12.86,12.86,12.73,12.73,1700.0,12.8254,12.8254,12.6958,12.6958,1700.0
2006-06-06 10:00:00,12.72,12.77,12.72,12.77,2900.0,12.6858,12.7356,12.6858,12.7356,2900.0
2006-06-06 10:05:00,12.77,12.77,12.72,12.72,1100.0,12.7356,12.7356,12.6858,12.6858,1100.0
2006-06-06 10:10:00,12.75,12.85,12.75,12.8,1500.0,12.7157,12.8154,12.7157,12.7656,1500.0
2006-06-06 10:15:00,12.8,12.83,12.8,12.83,3600.0,12.7656,12.7955,12.7656,12.7955,3600.0
2006-06-06 10:20:00,12.8,13.01,12.8,12.95,3000.0,12.7656,12.975,12.7656,12.9152,3000.0
2006-06-06 10:25:00,12.95,12.95,12.88,12.95,2700.0,12.9152,12.9152,12.8453,12.9152,2700.0
2006-06-06 10:30:00,12.96,12.97,12.91,12.97,4900.0,12.9251,12.9351,12.8753,12.9351,4900.0
2006-06-06 10:35:00,12.96,12.96,12.94,12.94,3900.0,12.9251,12.9251,12.9052,12.9052,3900.0
2006-06-06 10:40:00,12.92,12.92,12.85,12.92,2800.0,12.8852,12.8852,12.8154,12.8852,2800.0
2006-06-06 10:45:00,12.94,12.95,12.91,12.91,3000.0,12.9052,12.9152,12.8753,12.8753,3000.0
2006-06-06 10:50:00,12.9,12.93,12.9,12.91,900.0,12.8653,12.8952,12.8653,12.8753,900.0
2006-06-06 10:55:00,12.91,12.91,12.84,12.84,3900.0,12.8753,12.8753,12.8055,12.8055,3900.0
2006-06-06 11:00:00,12.86,12.86,12.79,12.82,5100.0,12.8254,12.8254,12.7556,12.7855,5100.0
2006-06-06 11:05:00,12.82,12.85,12.8,12.84,1500.0,12.7855,12.8154,12.7656,12.8055,1500.0
2006-06-06 11:10:00,12.8,12.8,12.75,12.78,2000.0,12.7656,12.7656,12.7157,12.7456,2000.0
2006-06-06 11:15:00,12.78,12.8,12.78,12.79,500.0,12.7456,12.7656,12.7456,12.7556,500.0
2006-06-06 11:20:00,12.81,12.84,12.8,12.83,1900.0,12.7755,12.8055,12.7656,12.7955,1900.0
2006-06-06 11:25:00,12.85,12.85,12.81,12.81,1200.0,12.8154,12.8154,12.7755,12.7755,1200.0
2006-06-06 11:30:00,12.82,12.82,12.71,12.72,3300.0,12.7855,12.7855,12.6758,12.6858,3300.0
2006-06-06 11:35:00,12.75,12.75,12.7,12.7,2400.0,12.7157,12.7157,12.6658,12.6658,2400.0
2006-06-06 11:40:00,12.69,12.69,12.67,12.68,3200.0,12.6559,12.6559,12.6359,12.6459,3200.0
2006-06-06 11:45:00,12.68,12.68,12.63,12.68,3100.0,12.6459,12.6459,12.596,12.6459,3100.0
2006-06-06 11:50:00,12.68,12.68,12.68,12.68,100.0,12.6459,12.6459,12.6459,12.6459,100.0
2006-06-06 11:55:00,12.66,12.66,12.66,12.66,900.0,12.6259,12.6259,12.6259,12.6259,900.0
2006-06-06 12:00:00,12.66,12.66,12.66,12.66,500.0,12.6259,12.6259,12.6259,12.6259,500.0
2006-06-06 12:05:00,12.68,12.73,12.67,12.71,2200.0,12.6459,12.6958,12.6359,12.6758,2200.0
2006-06-06 12:10:00,12.71,12.8,12.71,12.76,1000.0,12.6758,12.7656,12.6758,12.7257,1000.0
2006-06-06 12:15:00,12.77,12.84,12.77,12.81,2400.0,12.7356,12.8055,12.7356,12.7755,2400.0
2006-06-06 12:20:00,12.82,12.82,12.65,12.69,5400.0,12.7855,12.7855,12.616,12.6559,5400.0
2006-06-06 12:25:00,12.68,12.73,12.68,12.73,1200.0,12.6459,12.6958,12.6459,12.6958,1200.0
2006-06-06 12:30:00,12.72,12.8,12.71,12.77,1100.0,12.6858,12.7656,12.6758,12.7356,1100.0
2006-06-06 12:35:00,12.79,12.79,12.76,12.78,1100.0,12.7556,12.7556,12.7257,12.7456,1100.0
2006-06-06 12:40:00,12.77,12.9,12.76,12.89,5000.0,12.7356,12.8653,12.7257,12.8553,5000.0
2006-06-06 12:45:00,12.87,12.91,12.85,12.85,6600.0,12.8354,12.8753,12.8154,12.8154,6600.0
2006-06-06 12:50:00,12.85,12.86,12.84,12.86,4700.0,12.8154,12.8254,12.8055,12.8254,4700.0
2006-06-06 12:55:00,12.85,12.96,12.85,12.96,6500.0,12.8154,12.9251,12.8154,12.9251,6500.0
2006-06-06 13:00:00,12.98,12.99,12.94,12.94,8500.0,12.9451,12.9551,12.9052,12.9052,8500.0
2006-06-06 13:05:00,12.92,12.98,12.91,12.97,2900.0,12.8852,12.9451,12.8753,12.9351,2900.0
2006-06-06 13:10:00,12.97,12.98,12.95,12.98,4400.0,12.9351,12.9451,12.9152,12.9451,4400.0
2006-06-06 13:15:00,12.98,12.99,12.94,12.94,2400.0,12.9451,12.9551,12.9052,12.9052,2400.0
2006-06-06 13:20:00,12.98,12.99,12.97,12.99,500.0,12.9451,12.9551,12.9351,12.9551,500.0
2006-06-06 13:25:00,13.0,13.03,13.0,13.0,1000.0,12.965,12.9949,12.965,12.965,1000.0
2006-06-06 13:30:00,13.01,13.04,12.99,12.99,3100.0,12.975,13.0049,12.9551,12.9551,3100.0
2006-06-06 13:35:00,13.0,13.01,12.98,12.99,3200.0,12.965,12.975,12.9451,12.9551,3200.0
2006-06-06 13:40:00,12.99,12.99,12.97,12.97,2000.0,12.9551,12.9551,12.9351,12.9351,2000.0
2006-06-06 13:45:00,12.93,12.93,12.87,12.91,1300.0,12.8952,12.8952,12.8354,12.8753,1300.0
2006-06-06 13:50:00,12.92,12.93,12.91,12.93,1700.0,12.8852,12.8952,12.8753,12.8952,1700.0
2006-06-06 13:55:00,12.94,12.98,12.94,12.98,1700.0,12.9052,12.9451,12.9052,12.9451,1700.0
2006-06-06 14:00:00,12.96,12.97,12.92,12.97,1400.0,12.9251,12.9351,12.8852,12.9351,1400.0
2006-06-06 14:05:00,12.93,12.98,12.93,12.96,1900.0,12.8952,12.9451,12.8952,12.9251,1900.0
2006-06-06 14:10:00,12.96,12.99,12.93,12.99,2300.0,12.9251,12.9551,12.8952,12.9551,2300.0
2006-06-06 14:15:00,12.99,13.0,12.94,12.98,2100.0,12.9551,12.965,12.9052,12.9451,2100.0
2006-06-06 14:20:00,12.98,12.98,12.93,12.93,3000.0,12.9451,12.9451,12.8952,12.8952,3000.0
2006-06-06 14:25:00,12.94,12.98,12.92,12.93,6500.0,12.9052,12.9451,12.8852,12.8952,6500.0
2006-06-06 14:30:00,12.94,13.0,12.94,12.99,3700.0,12.9052,12.965,12.9052,12.9551,3700.0
2006-06-06 14:35:00,12.97,13.0,12.97,12.99,400.0,12.9351,12.965,12.9351,12.9551,400.0
2006-06-06 14:40:00,12.98,12.99,12.94,12.94,4600.0,12.9451,12.9551,12.9052,12.9052,4600.0
2006-06-06 14:45:00,12.87,12.94,12.86,12.94,2000.0,12.8354,12.9052,12.8254,12.9052,2000.0
2006-06-06 14:50:00,12.93,12.95,12.92,12.95,1700.0,12.8952,12.9152,12.8852,12.9152,1700.0
2006-06-06 14:55:00,12.93,12.97,12.93,12.93,5800.0,12.8952,12.9351,12.8952,12.8952,5800.0
2006-06-06 15:00:00,12.95,12.98,12.94,12.96,4600.0,12.9152,12.9451,12.9052,12.9251,4600.0
2006-06-06 15:05:00,12.98,12.98,12.97,12.97,2600.0,12.9451,12.9451,12.9351,12.9351,2600.0
2006-06-06 15:10:00,12.97,12.97,12.94,12.95,2800.0,12.9351,12.9351,12.9052,12.9152,2800.0
2006-06-06 15:15:00,12.96,12.96,12.89,12.89,3600.0,12.9251,12.9251,12.8553,12.8553,3600.0
2006-06-06 15:20:00,12.89,12.9,12.88,12.89,2400.0,12.8553,12.8653,12.8453,12.8553,2400.0
2006-06-06 15:25:00,12.89,12.9,12.89,12.89,500.0,12.8553,12.8653,12.8553,12.8553,500.0
2006-06-06 15:30:00,12.89,12.91,12.88,12.91,7300.0,12.8553,12.8753,12.8453,12.8753,7300.0
2006-06-06 15:35:00,12.91,13.0,12.9,12.97,13700.0,12.8753,12.965,12.8653,12.9351,13700.0
2006-06-06 15:40:00,12.98,13.01,12.98,13.0,6800.0,12.9451,12.975,12.9451,12.965,6800.0
2006-06-06 15:45:00,13.0,13.0,12.92,12.94,3500.0,12.965,12.965,12.8852,12.9052,3500.0
2006-06-06 15:50:00,12.94,13.03,12.92,12.98,4000.0,12.9052,12.9949,12.8852,12.9451,4000.0
2006-06-06 15:55:00,12.97,13.04,12.94,12.99,8700.0,12.9351,13.0049,12.9052,12.9551,8700.0
2006-06-07 09:30:00,12.98,13.04,12.92,13.03,4600.0,12.9451,13.0049,12.8852,12.9949,4600.0
2006-06-07 09:35:00,13.06,13.06,12.9,12.93,1100.0,13.0249,13.0249,12.8653,12.8952,1100.0
2006-06-07 09:40:00,12.98,12.98,12.94,12.95,1100.0,12.9451,12.9451,12.9052,12.9152,1100.0
2006-06-07 09:45:00,12.92,12.95,12.86,12.94,5800.0,12.8852,12.9152,12.8254,12.9052,5800.0
2006-06-07 09:50:00,12.92,12.93,12.92,12.93,700.0,12.8852,12.8952,12.8852,12.8952,700.0
2006-06-07 09:55:00,12.95,13.1,12.95,13.09,1300.0,12.9152,13.0648,12.9152,13.0548,1300.0
2006-06-07 10:00:00,13.09,13.16,13.09,13.14,6000.0,13.0548,13.1246,13.0548,13.1046,6000.0
2006-06-07 10:05:00,13.16,13.36,13.16,13.34,3000.0,13.1246,13.3241,13.1246,13.3041,3000.0
2006-06-07 10:10:00,13.33,13.33,13.2,13.28,1900.0,13.2941,13.2941,13.1645,13.2443,1900.0
2006-06-07 10:15:00,13.29,13.3,13.18,13.26,3500.0,13.2542,13.2642,13.1445,13.2243,3500.0
2006-06-07 10:20:00,13.26,13.27,13.23,13.26,1300.0,13.2243,13.2343,13.1944,13.2243,1300.0
2006-06-07 10:25:00,13.25,13.3,13.25,13.3,9300.0,13.2144,13.2642,13.2144,13.2642,9300.0
2006-06-07 10:30:00,13.3,13.3,13.28,13.29,2300.0,13.2642,13.2642,13.2443,13.2542,2300.0
2006-06-07 10:35:00,13.28,13.29,13.27,13.27,600.0,13.2443,13.2542,13.2343,13.2343,600.0
2006-06-07 10:40:00,13.28,13.3,13.26,13.28,1700.0,13.2443,13.2642,13.2243,13.2443,1700.0
2006-06-07 10:45:00,13.26,13.26,13.17,13.17,1400.0,13.2243,13.2243,13.1346,13.1346,1400.0
2006-06-07 10:50:00,13.16,13.19,13.14,13.19,1000.0,13.1246,13.1545,13.1046,13.1545,1000.0
2006-06-07 10:55:00,13.18,13.2,13.18,13.2,1300.0,13.1445,13.1645,13.1445,13.1645,1300.0
2006-06-07 11:00:00,13.2,13.33,13.2,13.26,4100.0,13.1645,13.2941,13.1645,13.2243,4100.0
2006-06-07 11:05:00,13.29,13.31,13.27,13.28,6000.0,13.2542,13.2742,13.2343,13.2443,6000.0
2006-06-07 11:10:00,13.28,13.28,13.26,13.26,1100.0,13.2443,13.2443,13.2243,13.2243,1100.0
2006-06-07 11:15:00,13.28,13.28,13.28,13.28,600.0,13.2443,13.2443,13.2443,13.2443,600.0
2006-06-07 11:20:00,13.28,13.29,13.23,13.23,1600.0,13.2443,13.2542,13.1944,13.1944,1600.0
2006-06-07 11:25:00,13.22,13.22,13.16,13.16,600.0,13.1844,13.1844,13.1246,13.1246,600.0
2006-06-07 11:30:00,13.17,13.22,13.17,13.22,2600.0,13.1346,13.1844,13.1346,13.1844,2600.0
2006-06-07 11:35:00,13.19,13.22,13.19,13.21,1100.0,13.1545,13.1844,13.1545,13.1745,1100.0
2006-06-07 11:40:00,13.23,13.27,13.23,13.26,900.0,13.1944,13.2343,13.1944,13.2243,900.0
2006-06-07 11:45:00,13.26,13.28,13.26,13.28,1100.0,13.2243,13.2443,13.2243,13.2443,1100.0
2006-06-07 11:50:00,13.29,13.29,13.28,13.28,1700.0,13.2542,13.2542,13.2443,13.2443,1700.0
2006-06-07 11:55:00,13.27,13.29,13.26,13.28,1700.0,13.2343,13.2542,13.2243,13.2443,1700.0
2006-06-07 12:00:00,13.28,13.37,13.28,13.35,6500.0,13.2443,13.334,13.2443,13.3141,6500.0
2006-06-07 12:05:00,13.38,13.4,13.31,13.31,4000.0,13.344,13.364,13.2742,13.2742,4000.0
2006-06-07 12:10:00,13.35,13.35,13.29,13.35,1500.0,13.3141,13.3141,13.2542,13.3141,1500.0
2006-06-07 12:15:00,13.36,13.4,13.31,13.39,5100.0,13.3241,13.364,13.2742,13.354,5100.0
2006-06-07 12:20:00,13.39,13.4,13.31,13.35,3000.0,13.354,13.364,13.2742,13.3141,3000.0
2006-06-07 12:25:00,13.36,13.37,13.34,13.37,300.0,13.3241,13.334,13.3041,13.334,300.0
2006-06-07 12:30:00,13.38,13.42,13.37,13.39,2700.0,13.344,13.3839,13.334,13.354,2700.0
2006-06-07 12:35:00,13.37,13.38,13.36,13.36,1100.0,13.334,13.344,13.3241,13.3241,1100.0
2006-06-07 12:40:00,13.38,13.4,13.36,13.38,800.0,13.344,13.364,13.3241,13.344,800.0
2006-06-07 12:45:00,13.38,13.38,13.35,13.36,1100.0,13.344,13.344,13.3141,13.3241,1100.0
2006-06-07 12:50:00,13.34,13.34,13.34,13.34,1000.0,13.3041,13.3041,13.3041,13.3041,1000.0
2006-06-07 12:55:00,13.34,13.34,13.32,13.33,2200.0,13.3041,13.3041,13.2842,13.2941,2200.0
2006-06-07 13:00:00,13.32,13.37,13.32,13.37,1100.0,13.2842,13.334,13.2842,13.334,1100.0
2006-06-07 13:05:00,13.35,13.35,13.3,13.3,4700.0,13.3141,13.3141,13.2642,13.2642,4700.0
2006-06-07 13:10:00,13.31,13.33,13.31,13.33,4000.0,13.2742,13.2941,13.2742,13.2941,4000.0
2006-06-07 13:15:00,13.32,13.33,13.31,13.33,3000.0,13.2842,13.2941,13.2742,13.2941,3000.0
2006-06-07 13:20:00,13.33,13.36,13.33,13.36,4100.0,13.2941,13.3241,13.2941,13.3241,4100.0
2006-06-07 13:25:00,13.39,13.39,13.36,13.38,2300.0,13.354,13.354,13.3241,13.344,2300.0
2006-06-07 13:30:00,13.37,13.38,13.36,13.37,1000.0,13.334,13.344,13.3241,13.334,1000.0
2006-06-07 13:35:00,13.37,13.37,13.33,13.36,3900.0,13.334,13.334,13.2941,13.3241,3900.0
2006-06-07 13:40:00,13.35,13.35,13.32,13.33,2000.0,13.3141,13.3141,13.2842,13.2941,2000.0
2006-06-07 13:45:00,13.34,13.35,13.26,13.28,2600.0,13.3041,13.3141,13.2243,13.2443,2600.0
2006-06-07 13:50:00,13.27,13.35,13.25,13.33,5000.0,13.2343,13.3141,13.2144,13.2941,5000.0
2006-06-07 13:55:00,13.34,13.35,13.3,13.35,3700.0,13.3041,13.3141,13.2642,13.3141,3700.0
2006-06-07 14:00:00,13.38,13.39,13.23,13.29,7900.0,13.344,13.354,13.1944,13.2542,7900.0
2006-06-07 14:05:00,13.29,13.37,13.27,13.3,6800.0,13.2542,13.334,13.2343,13.2642,6800.0
2006-06-07 14:10:00,13.27,13.38,13.27,13.35,3700.0,13.2343,13.344,13.2343,13.3141,3700.0
2006-06-07 14:15:00,13.35,13.37,13.33,13.37,4500.0,13.3141,13.334,13.2941,13.334,4500.0
2006-06-07 14:20:00,13.36,13.37,13.33,13.34,3400.0,13.3241,13.334,13.2941,13.3041,3400.0
2006-06-07 14:25:00,13.35,13.35,13.34,13.35,7300.0,13.3141,13.3141,13.3041,13.3141,7300.0
2006-06-07 14:30:00,13.35,13.35,13.32,13.32,2100.0,13.3141,13.3141,13.2842,13.2842,2100.0
2006-06-07 14:35:00,13.33,13.35,13.31,13.31,3000.0,13.2941,13.3141,13.2742,13.2742,3000.0
2006-06-07 14:40:00,13.3,13.3,13.29,13.3,700.0,13.2642,13.2642,13.2542,13.2642,700.0
2006-06-07 14:45:00,13.3,13.3,13.23,13.23,2000.0,13.2642,13.2642,13.1944,13.1944,2000.0
2006-06-07 14:50:00,13.23,13.25,13.22,13.22,1600.0,13.1944,13.2144,13.1844,13.1844,1600.0
2006-06-07 14:55:00,13.2,13.22,13.2,13.2,1000.0,13.1645,13.1844,13.1645,13.1645,1000.0
2006-06-07 15:00:00,13.19,13.23,13.19,13.23,1500.0,13.1545,13.1944,13.1545,13.1944,1500.0
2006-06-07 15:05:00,13.22,13.23,13.12,13.15,3100.0,13.1844,13.1944,13.0847,13.1146,3100.0
2006-06-07 15:10:00,13.15,13.15,13.08,13.09,1100.0,13.1146,13.1146,13.0448,13.0548,1100.0
2006-06-07 15:15:00,13.12,13.16,13.12,13.16,3600.0,13.0847,13.1246,13.0847,13.1246,3600.0
2006-06-07 15:20:00,13.15,13.25,13.14,13.21,7100.0,13.1146,13.2144,13.1046,13.1745,7100.0
2006-06-07 15:25:00,13.24,13.25,13.14,13.14,4200.0,13.2044,13.2144,13.1046,13.1046,4200.0
2006-06-07 15:30:00,13.14,13.19,13.08,13.15,8300.0,13.1046,13.1545,13.0448,13.1146,8300.0
2006-06-07 15:35:00,13.19,13.21,13.19,13.19,5600.0,13.1545,13.1745,13.1545,13.1545,5600.0
2006-06-07 15:40:00,13.2,13.2,13.17,13.18,5400.0,13.1645,13.1645,13.1346,13.1445,5400.0
2006-06-07 15:45:00,13.18,13.25,13.18,13.25,8700.0,13.1445,13.2144,13.1445,13.2144,8700.0
2006-06-07 15:50:00,13.22,13.24,13.15,13.19,7800.0,13.1844,13.2044,13.1146,13.1545,7800.0
2006-06-07 15:55:00,13.17,13.21,13.16,13.19,7000.0,13.1346,13.1745,13.1246,13.1545,7000.0
2006-06-08 09:30:00,13.04,13.05,12.64,12.64,4000.0,13.0049,13.0149,12.606,12.606,4000.0
2006-06-08 09:35:00,12.65,12.87,12.6,12.75,2900.0,12.616,12.8354,12.5661,12.7157,2900.0
2006-06-08 09:40:00,12.74,12.91,12.74,12.91,900.0,12.7057,12.8753,12.7057,12.8753,900.0
2006-06-08 09:45:00,12.84,12.99,12.8,12.97,5600.0,12.8055,12.9551,12.7656,12.9351,5600.0
2006-06-08 09:50:00,12.96,12.97,12.9,12.9,4300.0,12.9251,12.9351,12.8653,12.8653,4300.0
2006-06-08 09:55:00,12.9,12.92,12.88,12.88,500.0,12.8653,12.8852,12.8453,12.8453,500.0
2006-06-08 10:00:00,12.88,12.88,12.84,12.84,700.0,12.8453,12.8453,12.8055,12.8055,700.0
2006-06-08 10:05:00,12.82,12.96,12.82,12.96,2500.0,12.7855,12.9251,12.7855,12.9251,2500.0
2006-06-08 10:10:00,12.97,13.04,12.97,13.0,11400.0,12.9351,13.0049,12.9351,12.965,11400.0
2006-06-08 10:15:00,13.0,13.01,12.88,12.94,6900.0,12.965,12.975,12.8453,12.9052,6900.0
2006-06-08 10:20:00,12.93,12.98,12.93,12.93,1400.0,12.8952,12.9451,12.8952,12.8952,1400.0
2006-06-08 10:25:00,12.92,12.92,12.75,12.75,1700.0,12.8852,12.8852,12.7157,12.7157,1700.0
2006-06-08 10:30:00,12.7,12.91,12.7,12.9,4800.0,12.6658,12.8753,12.6658,12.8653,4800.0
2006-06-08 10:35:00,12.9,12.9,12.82,12.84,1800.0,12.8653,12.8653,12.7855,12.8055,1800.0
2006-06-08 10:40:00,12.84,12.94,12.84,12.86,2800.0,12.8055,12.9052,12.8055,12.8254,2800.0
2006-06-08 10:45:00,12.85,12.85,12.82,12.82,1200.0,12.8154,12.8154,12.7855,12.7855,1200.0
2006-06-08 10:50:00,12.85,12.98,12.84,12.9,8600.0,12.8154,12.9451,12.8055,12.8653,8600.0
2006-06-08 10:55:00,12.92,12.92,12.9,12.92,5800.0,12.8852,12.8852,12.8653,12.8852,5800.0
2006-06-08 11:00:00,12.92,13.06,12.91,13.0,7700.0,12.8852,13.0249,12.8753,12.965,7700.0
2006-06-08 11:05:00,13.06,13.06,12.95,13.0,5800.0,13.0249,13.0249,12.9152,12.965,5800.0
2006-06-08 11:10:00,12.98,12.98,12.93,12.93,800.0,12.9451,12.9451,12.8952,12.8952,800.0
2006-06-08 11:15:00,12.92,12.92,12.75,12.75,3800.0,12.8852,12.8852,12.7157,12.7157,3800.0
2006-06-08 11:20:00,12.68,12.71,12.67,12.69,3200.0,12.6459,12.6758,12.6359,12.6559,3200.0
2006-06-08 11:25:00,12.67,12.68,12.56,12.56,7000.0,12.6359,12.6459,12.5262,12.5262,7000.0
2006-06-08 11:30:00,12.54,12.56,12.29,12.33,9900.0,12.5063,12.5262,12.2569,12.2968,9900.0
2006-06-08 11:35:00,12.33,12.34,12.25,12.26,12800.0,12.2968,12.3068,12.217,12.227,12800.0
2006-06-08 11:40:00,12.25,12.3,12.25,12.3,20400.0,12.217,12.2669,12.217,12.2669,20400.0
2006-06-08 11:45:00,12.29,12.29,12.24,12.24,2700.0,12.2569,12.2569,12.2071,12.2071,2700.0
2006-06-08 11:50:00,12.22,12.29,12.22,12.25,12200.0,12.1871,12.2569,12.1871,12.217,12200.0
2006-06-08 11:55:00,12.26,12.3,12.26,12.3,4000.0,12.227,12.2669,12.227,12.2669,4000.0
2006-06-08 12:00:00,12.34,12.42,12.34,12.38,7600.0,12.3068,12.3866,12.3068,12.3467,7600.0
2006-06-08 12:05:00,12.4,12.5,12.29,12.5,28000.0,12.3666,12.4664,12.2569,12.4664,28000.0
2006-06-08 12:10:00,12.51,12.64,12.51,12.55,4800.0,12.4763,12.606,12.4763,12.5162,4800.0
2006-06-08 12:15:00,12.55,12.59,12.53,12.54,3100.0,12.5162,12.5561,12.4963,12.5063,3100.0
2006-06-08 12:20:00,12.54,12.57,12.51,12.55,2600.0,12.5063,12.5362,12.4763,12.5162,2600.0
2006-06-08 12:25:00,12.55,12.6,12.55,12.6,2800.0,12.5162,12.5661,12.5162,12.5661,2800.0
2006-06-08 12:30:00,12.57,12.6,12.57,12.59,2100.0,12.5362,12.5661,12.5362,12.5561,2100.0
2006-06-08 12:35:00,12.58,12.59,12.57,12.58,3800.0,12.5462,12.5561,12.5362,12.5462,3800.0
2006-06-08 12:40:00,12.57,12.6,12.52,12.52,4700.0,12.5362,12.5661,12.4863,12.4863,4700.0
2006-06-08 12:45:00,12.52,12.6,12.5,12.57,4700.0,12.4863,12.5661,12.4664,12.5362,4700.0
2006-06-08 12:50:00,12.58,12.6,12.3,12.5,19600.0,12.5462,12.5661,12.2669,12.4664,19600.0
2006-06-08 12:55:00,12.45,12.61,12.45,12.59,10600.0,12.4165,12.5761,12.4165,12.5561,10600.0
2006-06-08 13:00:00,12.6,12.6,12.56,12.56,1100.0,12.5661,12.5661,12.5262,12.5262,1100.0
2006-06-08 13:05:00,12.56,12.56,12.53,12.55,3500.0,12.5262,12.5262,12.4963,12.5162,3500.0
2006-06-08 13:10:00,12.61,12.61,12.6,12.6,1300.0,12.5761,12.5761,12.5661,12.5661,1300.0
2006-06-08 13:15:00,12.62,12.66,12.6,12.6,2900.0,12.586,12.6259,12.5661,12.5661,2900.0
2006-06-08 13:20:00,12.59,12.6,12.54,12.56,5800.0,12.5561,12.5661,12.5063,12.5262,5800.0
2006-06-08 13:25:00,12.6,12.6,12.58,12.59,5700.0,12.5661,12.5661,12.5462,12.5561,5700.0
2006-06-08 13:30:00,12.58,12.65,12.57,12.58,7900.0,12.5462,12.616,12.5362,12.5462,7900.0
2006-06-08 13:35:00,12.66,12.71,12.66,12.7,4900.0,12.6259,12.6758,12.6259,12.6658,4900.0
2006-06-08 13:40:00,12.7,12.75,12.7,12.73,3200.0,12.6658,12.7157,12.6658,12.6958,3200.0
2006-06-08 13:45:00,12.76,12.79,12.75,12.76,2400.0,12.7257,12.7556,12.7157,12.7257,2400.0
2006-06-08 13:50:00,12.76,12.84,12.75,12.84,4400.0,12.7257,12.8055,12.7157,12.8055,4400.0
2006-06-08 13:55:00,12.85,12.88,12.78,12.83,14400.0,12.8154,12.8453,12.7456,12.7955,14400.0
2006-06-08 14:00:00,12.82,12.83,12.76,12.79,9100.0,12.7855,12.7955,12.7257,12.7556,9100.0
2006-06-08 14:05:00,12.78,12.78,12.71,12.71,4900.0,12.7456,12.7456,12.6758,12.6758,4900.0
2006-06-08 14:10:00,12.71,12.73,12.7,12.73,1000.0,12.6758,12.6958,12.6658,12.6958,1000.0
2006-06-08 14:15:00,12.76,12.77,12.66,12.74,2800.0,12.7257,12.7356,12.6259,12.7057,2800.0
2006-06-08 14:20:00,12.77,12.8,12.77,12.8,2500.0,12.7356,12.7656,12.7356,12.7656,2500.0
2006-06-08 14:25:00,12.8,12.8,12.76,12.76,3700.0,12.7656,12.7656,12.7257,12.7257,3700.0
2006-06-08 14:30:00,12.79,12.8,12.79,12.8,2900.0,12.7556,12.7656,12.7556,12.7656,2900.0
2006-06-08 14:35:00,12.8,12.82,12.8,12.81,9400.0,12.7656,12.7855,12.7656,12.7755,9400.0
2006-06-08 14:40:00,12.82,12.82,12.76,12.76,2400.0,12.7855,12.7855,12.7257,12.7257,2400.0
2006-06-08 14:45:00,12.77,12.79,12.76,12.79,2400.0,12.7356,12.7556,12.7257,12.7556,2400.0
2006-06-08 14:50:00,12.79,12.82,12.79,12.81,3700.0,12.7556,12.7855,12.7556,12.7755,3700.0
2006-06-08 14:55:00,12.82,12.82,12.75,12.79,3300.0,12.7855,12.7855,12.7157,12.7556,3300.0
2006-06-08 15:00:00,12.78,12.89,12.78,12.87,2600.0,12.7456,12.8553,12.7456,12.8354,2600.0
2006-06-08 15:05:00,12.86,12.89,12.85,12.89,1300.0,12.8254,12.8553,12.8154,12.8553,1300.0
2006-06-08 15:10:00,12.9,13.04,12.89,12.91,8400.0,12.8653,13.0049,12.8553,12.8753,8400.0
2006-06-08 15:15:00,13.02,13.04,12.98,12.98,3000.0,12.985,13.0049,12.9451,12.9451,3000.0
2006-06-08 15:20:00,12.98,12.98,12.85,12.85,7900.0,12.9451,12.9451,12.8154,12.8154,7900.0
2006-06-08 15:25:00,12.85,12.9,12.85,12.9,3100.0,12.8154,12.8653,12.8154,12.8653,3100.0
2006-06-08 15:30:00,12.91,13.01,12.9,13.0,3600.0,12.8753,12.975,12.8653,12.965,3600.0
2006-06-08 15:35:00,13.02,13.14,13.02,13.09,7100.0,12.985,13.1046,12.985,13.0548,7100.0
2006-06-08 15:40:00,13.1,13.1,12.96,13.02,9600.0,13.0648,13.0648,12.9251,12.985,9600.0
2006-06-08 15:45:00,13.01,13.01,12.96,12.98,2900.0,12.975,12.975,12.9251,12.9451,2900.0
2006-06-08 15:50:00,12.97,13.07,12.96,13.07,12300.0,12.9351,13.0348,12.9251,13.0348,12300.0
2006-06-08 15:55:00,13.08,13.09,13.02,13.02,13800.0,13.0448,13.0548,12.985,12.985,13800.0
2006-06-09 09:30:00,13.1,13.12,13.0,13.09,4600.0,13.0648,13.0847,12.965,13.0548,4600.0
2006-06-09 09:35:00,13.13,13.19,13.01,13.01,4200.0,13.0947,13.1545,12.975,12.975,4200.0
2006-06-09 09:40:00,13.04,13.04,12.88,12.93,1800.0,13.0049,13.0049,12.8453,12.8952,1800.0
2006-06-09 09:45:00,12.97,13.11,12.97,13.09,1400.0,12.9351,13.0747,12.9351,13.0548,1400.0
2006-06-09 09:50:00,13.11,13.22,13.03,13.22,2300.0,13.0747,13.1844,12.9949,13.1844,2300.0
2006-06-09 09:55:00,13.21,13.26,13.19,13.22,3700.0,13.1745,13.2243,13.1545,13.1844,3700.0
2006-06-09 10:00:00,13.2,13.2,13.15,13.15,1100.0,13.1645,13.1645,13.1146,13.1146,1100.0
2006-06-09 10:05:00,13.13,13.13,13.03,13.04,1400.0,13.0947,13.0947,12.9949,13.0049,1400.0
2006-06-09 10:10:00,13.07,13.13,13.07,13.09,900.0,13.0348,13.0947,13.0348,13.0548,900.0
2006-06-09 10:15:00,13.08,13.08,13.02,13.04,1200.0,13.0448,13.0448,12.985,13.0049,1200.0
2006-06-09 10:20:00,13.07,13.11,13.03,13.07,1800.0,13.0348,13.0747,12.9949,13.0348,1800.0
2006-06-09 10:25:00,13.07,13.08,13.06,13.08,900.0,13.0348,13.0448,13.0249,13.0448,900.0
2006-06-09 10:30:00,13.14,13.18,13.08,13.14,6700.0,13.1046,13.1445,13.0448,13.1046,6700.0
2006-06-09 10:35:00,13.11,13.18,13.11,13.16,1200.0,13.0747,13.1445,13.0747,13.1246,1200.0
2006-06-09 10:40:00,13.2,13.3,13.09,13.09,10400.0,13.1645,13.2642,13.0548,13.0548,10400.0
2006-06-09 10:45:00,13.12,13.14,13.1,13.1,1400.0,13.0847,13.1046,13.0648,13.0648,1400.0
2006-06-09 10:50:00,13.09,13.09,12.99,12.99,1300.0,13.0548,13.0548,12.9551,12.9551,1300.0
2006-06-09 10:55:00,12.99,13.04,12.99,13.02,2800.0,12.9551,13.0049,12.9551,12.985,2800.0
2006-06-09 11:00:00,13.05,13.09,13.05,13.08,1000.0,13.0149,13.0548,13.0149,13.0448,1000.0
2006-06-09 11:05:00,13.11,13.18,13.11,13.13,1900.0,13.0747,13.1445,13.0747,13.0947,1900.0
2006-06-09 11:10:00,13.12,13.12,13.04,13.04,1300.0,13.0847,13.0847,13.0049,13.0049,1300.0
2006-06-09 11:15:00,13.04,13.07,13.03,13.03,400.0,13.0049,13.0348,12.9949,12.9949,400.0
2006-06-09 11:20:00,13.04,13.07,13.03,13.06,1900.0,13.0049,13.0348,12.9949,13.0249,1900.0
2006-06-09 11:25:00,13.05,13.06,13.05,13.05,1800.0,13.0149,13.0249,13.0149,13.0149,1800.0
2006-06-09 11:30:00,13.06,13.09,13.06,13.06,1400.0,13.0249,13.0548,13.0249,13.0249,1400.0
2006-06-09 11:35:00,13.05,13.05,13.01,13.04,1600.0,13.0149,13.0149,12.975,13.0049,1600.0
2006-06-09 11:40:00,13.02,13.02,12.93,12.96,1300.0,12.985,12.985,12.8952,12.9251,1300.0
2006-06-09 11:45:00,12.97,12.97,12.88,12.88,1600.0,12.9351,12.9351,12.8453,12.8453,1600.0
2006-06-09 11:50:00,12.89,12.89,12.86,12.86,800.0,12.8553,12.8553,12.8254,12.8254,800.0
2006-06-09 11:55:00,12.86,12.86,12.8,12.8,3200.0,12.8254,12.8254,12.7656,12.7656,3200.0
2006-06-09 12:00:00,12.8,12.84,12.8,12.82,1500.0,12.7656,12.8055,12.7656,12.7855,1500.0
2006-06-09 12:05:00,12.81,12.86,12.81,12.86,2700.0,12.7755,12.8254,12.7755,12.8254,2700.0
2006-06-09 12:10:00,12.87,12.96,12.87,12.96,1100.0,12.8354,12.9251,12.8354,12.9251,1100.0
2006-06-09 12:15:00,12.96,12.96,12.95,12.95,800.0,12.9251,12.9251,12.9152,12.9152,800.0
2006-06-09 12:20:00,12.96,12.98,12.96,12.98,500.0,12.9251,12.9451,12.9251,12.9451,500.0
2006-06-09 12:25:00,12.96,12.97,12.96,12.97,600.0,12.9251,12.9351,12.9251,12.9351,600.0
2006-06-09 12:30:00,12.96,12.97,12.96,12.96,400.0,12.9251,12.9351,12.9251,12.9251,400.0
2006-06-09 12:35:00,12.96,12.96,12.88,12.88,2200.0,12.9251,12.9251,12.8453,12.8453,2200.0
2006-06-09 12:40:00,12.91,12.91,12.88,12.89,1100.0,12.8753,12.8753,12.8453,12.8553,1100.0
2006-06-09 12:45:00,12.89,12.92,12.89,12.92,4100.0,12.8553,12.8852,12.8553,12.8852,4100.0
2006-06-09 12:50:00,12.91,12.91,12.9,12.9,600.0,12.8753,12.8753,12.8653,12.8653,600.0
2006-06-09 12:55:00,12.89,12.89,12.76,12.76,2900.0,12.8553,12.8553,12.7257,12.7257,2900.0
2006-06-09 13:00:00,12.76,12.76,12.71,12.71,400.0,12.7257,12.7257,12.6758,12.6758,400.0
2006-06-09 13:05:00,12.71,12.73,12.65,12.69,1800.0,12.6758,12.6958,12.616,12.6559,1800.0
2006-06-09 13:10:00,12.69,12.72,12.69,12.72,800.0,12.6559,12.6858,12.6559,12.6858,800.0
2006-06-09 13:15:00,12.7,12.7,12.63,12.63,1500.0,12.6658,12.6658,12.596,12.596,1500.0
2006-06-09 13:20:00,12.63,12.63,12.61,12.61,500.0,12.596,12.596,12.5761,12.5761,500.0
2006-06-09 13:25:00,12.62,12.64,12.62,12.64,2600.0,12.586,12.606,12.586,12.606,2600.0
2006-06-09 13:30:00,12.64,12.7,12.63,12.7,3900.0,12.606,12.6658,12.596,12.6658,3900.0
2006-06-09 13:35:00,12.71,12.83,12.71,12.83,2000.0,12.6758,12.7955,12.6758,12.7955,2000.0
2006-06-09 13:40:00,12.83,12.85,12.83,12.83,1500.0,12.7955,12.8154,12.7955,12.7955,1500.0
2006-06-09 13:45:00,12.83,12.86,12.83,12.86,600.0,12.7955,12.8254,12.7955,12.8254,600.0
2006-06-09 13:50:00,12.85,12.9,12.85,12.9,1000.0,12.8154,12.8653,12.8154,12.8653,1000.0
2006-06-09 13:55:00,12.91,12.94,12.9,12.92,4400.0,12.8753,12.9052,12.8653,12.8852,4400.0
2006-06-09 14:00:00,12.92,12.93,12.91,12.92,4000.0,12.8852,12.8952,12.8753,12.8852,4000.0
2006-06-09 14:05:00,12.91,12.91,12.85,12.86,2000.0,12.8753,12.8753,12.8154,12.8254,2000.0
2006-06-09 14:10:00,12.85,12.92,12.84,12.9,1000.0,12.8154,12.8852,12.8055,12.8653,1000.0
2006-06-09 14:15:00,12.89,12.91,12.86,12.86,800.0,12.8553,12.8753,12.8254,12.8254,800.0
2006-06-09 14:20:00,12.86,12.91,12.85,12.91,1600.0,12.8254,12.8753,12.8154,12.8753,1600.0
2006-06-09 14:25:00,12.93,12.93,12.92,12.92,600.0,12.8952,12.8952,12.8852,12.8852,600.0
2006-06-09 14:30:00,12.91,12.94,12.91,12.94,800.0,12.8753,12.9052,12.8753,12.9052,800.0
2006-06-09 14:35:00,12.93,12.93,12.92,12.92,700.0,12.8952,12.8952,12.8852,12.8852,700.0
2006-06-09 14:40:00,12.91,12.94,12.91,12.93,600.0,12.8753,12.9052,12.8753,12.8952,600.0
2006-06-09 14:45:00,12.93,12.95,12.93,12.95,500.0,12.8952,12.9152,12.8952,12.9152,500.0
2006-06-09 14:50:00,12.94,12.95,12.94,12.95,1300.0,12.9052,12.9152,12.9052,12.9152,1300.0
2006-06-09 14:55:00,12.96,12.99,12.93,12.93,2700.0,12.9251,12.9551,12.8952,12.8952,2700.0
2006-06-09 15:00:00,12.93,12.93,12.85,12.85,1600.0,12.8952,12.8952,12.8154,12.8154,1600.0
2006-06-09 15:05:00,12.86,12.91,12.86,12.87,3100.0,12.8254,12.8753,12.8254,12.8354,3100.0
2006-06-09 15:10:00,12.89,12.89,12.84,12.86,7100.0,12.8553,12.8553,12.8055,12.8254,7100.0
2006-06-09 15:15:00,12.85,12.85,12.83,12.84,2000.0,12.8154,12.8154,12.7955,12.8055,2000.0
2006-06-09 15:20:00,12.83,12.83,12.7,12.7,6100.0,12.7955,12.7955,12.6658,12.6658,6100.0
2006-06-09 15:25:00,12.7,12.75,12.68,12.74,4700.0,12.6658,12.7157,12.6459,12.7057,4700.0
2006-06-09 15:30:00,12.74,12.74,12.68,12.69,6600.0,12.7057,12.7057,12.6459,12.6559,6600.0
2006-06-09 15:35:00,12.71,12.8,12.71,12.8,3500.0,12.6758,12.7656,12.6758,12.7656,3500.0
2006-06-09 15:40:00,12.81,12.88,12.81,12.86,12500.0,12.7755,12.8453,12.7755,12.8254,12500.0
2006-06-09 15:45:00,12.86,12.87,12.82,12.83,10100.0,12.8254,12.8354,12.7855,12.7955,10100.0
2006-06-09 15:50:00,12.82,12.83,12.72,12.72,7200.0,12.7855,12.7955,12.6858,12.6858,7200.0
2006-06-09 15:55:00,12.72,12.75,12.7,12.7,13200.0,12.6858,12.7157,12.6658,12.6658,13200.0
2006-06-12 09:30:00,12.64,12.78,12.5,12.5,10000.0,12.606,12.7456,12.4664,12.4664,10000.0
2006-06-12 09:35:00,12.37,12.57,12.25,12.3,6200.0,12.3367,12.5362,12.217,12.2669,6200.0
2006-06-12 09:40:00,12.3,12.41,12.26,12.38,1800.0,12.2669,12.3766,12.227,12.3467,1800.0
2006-06-12 09:45:00,12.44,12.54,12.44,12.5,4300.0,12.4065,12.5063,12.4065,12.4664,4300.0
2006-06-12 09:50:00,12.5,12.52,12.47,12.52,4000.0,12.4664,12.4863,12.4365,12.4863,4000.0
2006-06-12 09:55:00,12.56,12.58,12.49,12.49,2600.0,12.5262,12.5462,12.4564,12.4564,2600.0
2006-06-12 10:00:00,12.45,12.49,12.38,12.41,6100.0,12.4165,12.4564,12.3467,12.3766,6100.0
2006-06-12 10:05:00,12.42,12.44,12.41,12.44,3600.0,12.3866,12.4065,12.3766,12.4065,3600.0
2006-06-12 10:10:00,12.45,12.45,12.4,12.4,4900.0,12.4165,12.4165,12.3666,12.3666,4900.0
2006-06-12 10:15:00,12.4,12.4,12.3,12.3,7000.0,12.3666,12.3666,12.2669,12.2669,7000.0
2006-06-12 10:20:00,12.28,12.38,12.28,12.38,4100.0,12.247,12.3467,12.247,12.3467,4100.0
2006-06-12 10:25:00,12.36,12.37,12.33,12.37,2700.0,12.3267,12.3367,12.2968,12.3367,2700.0
2006-06-12 10:30:00,12.34,12.37,12.34,12.36,4600.0,12.3068,12.3367,12.3068,12.3267,4600.0
2006-06-12 10:35:00,12.35,12.37,12.35,12.37,3300.0,12.3168,12.3367,12.3168,12.3367,3300.0
2006-06-12 10:40:00,12.4,12.42,12.4,12.42,1100.0,12.3666,12.3866,12.3666,12.3866,1100.0
2006-06-12 10:45:00,12.39,12.41,12.32,12.33,2800.0,12.3567,12.3766,12.2869,12.2968,2800.0
2006-06-12 10:50:00,12.33,12.41,12.33,12.41,1700.0,12.2968,12.3766,12.2968,12.3766,1700.0
2006-06-12 10:55:00,12.44,12.44,12.41,12.43,900.0,12.4065,12.4065,12.3766,12.3966,900.0
2006-06-12 11:00:00,12.43,12.43,12.34,12.34,1900.0,12.3966,12.3966,12.3068,12.3068,1900.0
2006-06-12 11:05:00,12.32,12.36,12.32,12.36,1700.0,12.2869,12.3267,12.2869,12.3267,1700.0
2006-06-12 11:10:00,12.37,12.39,12.37,12.38,1400.0,12.3367,12.3567,12.3367,12.3467,1400.0
2006-06-12 11:15:00,12.39,12.39,12.3,12.32,3300.0,12.3567,12.3567,12.2669,12.2869,3300.0
2006-06-12 11:20:00,12.34,12.34,12.3,12.3,6000.0,12.3068,12.3068,12.2669,12.2669,6000.0
2006-06-12 11:25:00,12.3,12.33,12.3,12.3,3200.0,12.2669,12.2968,12.2669,12.2669,3200.0
2006-06-12 11:30:00,12.31,12.35,12.31,12.35,1500.0,12.2769,12.3168,12.2769,12.3168,1500.0
2006-06-12 11:35:00,12.35,12.4,12.35,12.39,1600.0,12.3168,12.3666,12.3168,12.3567,1600.0
2006-06-12 11:40:00,12.4,12.41,12.39,12.41,2300.0,12.3666,12.3766,12.3567,12.3766,2300.0
2006-06-12 11:45:00,12.43,12.44,12.4,12.44,1200.0,12.3966,12.4065,12.3666,12.4065,1200.0
2006-06-12 11:50:00,12.43,12.49,12.43,12.49,1500.0,12.3966,12.4564,12.3966,12.4564,1500.0
2006-06-12 11:55:00,12.49,12.5,12.48,12.5,1500.0,12.4564,12.4664,12.4464,12.4664,1500.0
2006-06-12 12:00:00,12.54,12.55,12.53,12.53,1100.0,12.5063,12.5162,12.4963,12.4963,1100.0
2006-06-12 12:05:00,12.53,12.54,12.52,12.54,1100.0,12.4963,12.5063,12.4863,12.5063,1100.0
2006-06-12 12:10:00,12.52,12.54,12.51,12.54,1900.0,12.4863,12.5063,12.4763,12.5063,1900.0
2006-06-12 12:15:00,12.52,12.52,12.49,12.49,3600.0,12.4863,12.4863,12.4564,12.4564,3600.0
2006-06-12 12:20:00,12.43,12.47,12.38,12.47,2900.0,12.3966,12.4365,12.3467,12.4365,2900.0
2006-06-12 12:25:00,12.49,12.5,12.46,12.48,1100.0,12.4564,12.4664,12.4265,12.4464,1100.0
2006-06-12 12:30:00,12.47,12.47,12.41,12.41,1500.0,12.4365,12.4365,12.3766,12.3766,1500.0
2006-06-12 12:35:00,12.4,12.44,12.38,12.44,1000.0,12.3666,12.4065,12.3467,12.4065,1000.0
2006-06-12 12:40:00,12.4,12.4,12.35,12.35,1800.0,12.3666,12.3666,12.3168,12.3168,1800.0
2006-06-12 12:45:00,12.37,12.38,12.36,12.38,500.0,12.3367,12.3467,12.3267,12.3467,500.0
2006-06-12 12:50:00,12.38,12.42,12.38,12.42,600.0,12.3467,12.3866,12.3467,12.3866,600.0
2006-06-12 12:55:00,12.43,12.45,12.43,12.45,900.0,12.3966,12.4165,12.3966,12.4165,900.0
2006-06-12 13:00:00,12.45,12.45,12.36,12.36,1100.0,12.4165,12.4165,12.3267,12.3267,1100.0
2006-06-12 13:05:00,12.37,12.42,12.37,12.42,200.0,12.3367,12.3866,12.3367,12.3866,200.0
2006-06-12 13:10:00,12.43,12.46,12.43,12.46,1300.0,12.3966,12.4265,12.3966,12.4265,1300.0
2006-06-12 13:15:00,12.46,12.47,12.46,12.46,900.0,12.4265,12.4365,12.4265,12.4265,900.0
2006-06-12 13:20:00,12.47,12.54,12.46,12.51,2100.0,12.4365,12.5063,12.4265,12.4763,2100.0
2006-06-12 13:25:00,12.53,12.53,12.51,12.51,1200.0,12.4963,12.4963,12.4763,12.4763,1200.0
2006-06-12 13:30:00,12.52,12.53,12.52,12.52,400.0,12.4863,12.4963,12.4863,12.4863,400.0
2006-06-12 13:35:00,12.51,12.52,12.46,12.46,1500.0,12.4763,12.4863,12.4265,12.4265,1500.0
2006-06-12 13:40:00,12.45,12.45,12.35,12.39,4000.0,12.4165,12.4165,12.3168,12.3567,4000.0
2006-06-12 13:45:00,12.39,12.44,12.39,12.44,1100.0,12.3567,12.4065,12.3567,12.4065,1100.0
2006-06-12 13:50:00,12.43,12.43,12.42,12.43,600.0,12.3966,12.3966,12.3866,12.3966,600.0
2006-06-12 13:55:00,12.44,12.54,12.44,12.52,1200.0,12.4065,12.5063,12.4065,12.4863,1200.0
2006-06-12 14:00:00,12.53,12.59,12.51,12.51,1700.0,12.4963,12.5561,12.4763,12.4763,1700.0
2006-06-12 14:05:00,12.48,12.49,12.43,12.43,1400.0,12.4464,12.4564,12.3966,12.3966,1400.0
2006-06-12 14:10:00,12.43,12.46,12.4,12.44,1700.0,12.3966,12.4265,12.3666,12.4065,1700.0
2006-06-12 14:15:00,12.42,12.43,12.39,12.39,1800.0,12.3866,12.3966,12.3567,12.3567,1800.0
2006-06-12 14:20:00,12.38,12.4,12.37,12.4,900.0,12.3467,12.3666,12.3367,12.3666,900.0
2006-06-12 14:25:00,12.4,12.44,12.39,12.44,2000.0,12.3666,12.4065,12.3567,12.4065,2000.0
2006-06-12 14:30:00,12.44,12.46,12.43,12.45,2700.0,12.4065,12.4265,12.3966,12.4165,2700.0
2006-06-12 14:35:00,12.45,12.45,12.4,12.43,5400.0,12.4165,12.4165,12.3666,12.3966,5400.0
2006-06-12 14:40:00,12.41,12.41,12.28,12.3,3000.0,12.3766,12.3766,12.247,12.2669,3000.0
2006-06-12 14:45:00,12.29,12.3,12.27,12.3,9700.0,12.2569,12.2669,12.237,12.2669,9700.0
2006-06-12 14:50:00,12.29,12.29,12.27,12.28,5200.0,12.2569,12.2569,12.237,12.247,5200.0
2006-06-12 14:55:00,12.28,12.29,12.27,12.27,5000.0,12.247,12.2569,12.237,12.237,5000.0
2006-06-12 15:00:00,12.27,12.3,12.27,12.29,1500.0,12.237,12.2669,12.237,12.2569,1500.0
2006-06-12 15:05:00,12.29,12.3,12.27,12.28,3000.0,12.2569,12.2669,12.237,12.247,3000.0
2006-06-12 15:10:00,12.28,12.34,12.27,12.33,4300.0,12.247,12.3068,12.237,12.2968,4300.0
2006-06-12 15:15:00,12.31,12.33,12.27,12.28,4700.0,12.2769,12.2968,12.237,12.247,4700.0
2006-06-12 15:20:00,12.27,12.28,12.26,12.26,4400.0,12.237,12.247,12.227,12.227,4400.0
2006-06-12 15:25:00,12.26,12.28,12.25,12.26,1500.0,12.227,12.247,12.217,12.227,1500.0
2006-06-12 15:30:00,12.26,12.26,12.22,12.22,4100.0,12.227,12.227,12.1871,12.1871,4100.0
2006-06-12 15:35:00,12.2,12.2,12.16,12.18,7300.0,12.1672,12.1672,12.1273,12.1472,7300.0
2006-06-12 15:40:00,12.18,12.18,12.15,12.17,4000.0,12.1472,12.1472,12.1173,12.1373,4000.0
2006-06-12 15:45:00,12.21,12.26,12.2,12.26,2700.0,12.1772,12.227,12.1672,12.227,2700.0
2006-06-12 15:50:00,12.24,12.24,12.13,12.16,10800.0,12.2071,12.2071,12.0974,12.1273,10800.0
2006-06-12 15:55:00,12.14,12.14,12.09,12.09,6200.0,12.1073,12.1073,12.0575,12.0575,6200.0
2006-06-13 09:30:00,12.14,12.14,11.8,11.8,8700.0,12.1073,12.1073,11.7683,11.7683,8700.0
2006-06-13 09:35:00,11.79,12.11,11.79,12.09,3800.0,11.7583,12.0774,11.7583,12.0575,3800.0
2006-06-13 09:40:00,12.07,12.39,12.07,12.39,8800.0,12.0375,12.3567,12.0375,12.3567,8800.0
2006-06-13 09:45:00,12.4,12.4,12.22,12.32,2000.0,12.3666,12.3666,12.1871,12.2869,2000.0
2006-06-13 09:50:00,12.32,12.5,12.32,12.4,1800.0,12.2869,12.4664,12.2869,12.3666,1800.0
2006-06-13 09:55:00,12.33,12.33,12.18,12.25,2100.0,12.2968,12.2968,12.1472,12.217,2100.0
2006-06-13 10:00:00,12.23,12.28,12.21,12.21,4800.0,12.1971,12.247,12.1772,12.1772,4800.0
2006-06-13 10:05:00,12.21,12.39,12.21,12.35,2300.0,12.1772,12.3567,12.1772,12.3168,2300.0
2006-06-13 10:10:00,12.34,12.4,12.27,12.27,3800.0,12.3068,12.3666,12.237,12.237,3800.0
2006-06-13 10:15:00,12.25,12.26,12.18,12.19,2100.0,12.217,12.227,12.1472,12.1572,2100.0
2006-06-13 10:20:00,12.19,12.21,12.09,12.13,2400.0,12.1572,12.1772,12.0575,12.0974,2400.0
2006-06-13 10:25:00,12.14,12.4,12.14,12.4,6000.0,12.1073,12.3666,12.1073,12.3666,6000.0
2006-06-13 10:30:00,12.39,12.4,12.24,12.29,9600.0,12.3567,12.3666,12.2071,12.2569,9600.0
2006-06-13 10:35:00,12.26,12.27,12.19,12.21,2700.0,12.227,12.237,12.1572,12.1772,2700.0
2006-06-13 10:40:00,12.2,12.23,12.2,12.2,10500.0,12.1672,12.1971,12.1672,12.1672,10500.0
2006-06-13 10:45:00,12.21,12.29,12.2,12.2,6300.0,12.1772,12.2569,12.1672,12.1672,6300.0
2006-06-13 10:50:00,12.18,12.18,12.13,12.13,400.0,12.1472,12.1472,12.0974,12.0974,400.0
2006-06-13 10:55:00,12.13,12.21,12.1,12.13,4300.0,12.0974,12.1772,12.0674,12.0974,4300.0
2006-06-13 11:00:00,12.16,12.16,12.1,12.12,5900.0,12.1273,12.1273,12.0674,12.0874,5900.0
2006-06-13 11:05:00,12.16,12.18,12.11,12.14,3500.0,12.1273,12.1472,12.0774,12.1073,3500.0
2006-06-13 11:10:00,12.12,12.18,12.1,12.18,1900.0,12.0874,12.1472,12.0674,12.1472,1900.0
2006-06-13 11:15:00,12.19,12.26,12.18,12.21,4500.0,12.1572,12.227,12.1472,12.1772,4500.0
2006-06-13 11:20:00,12.21,12.21,12.16,12.16,2600.0,12.1772,12.1772,12.1273,12.1273,2600.0
2006-06-13 11:25:00,12.2,12.27,12.18,12.27,1700.0,12.1672,12.237,12.1472,12.237,1700.0
2006-06-13 11:30:00,12.27,12.31,12.27,12.31,1200.0,12.237,12.2769,12.237,12.2769,1200.0
2006-06-13 11:35:00,12.32,12.32,12.27,12.28,1900.0,12.2869,12.2869,12.237,12.247,1900.0
2006-06-13 11:40:00,12.27,12.27,12.23,12.25,1100.0,12.237,12.237,12.1971,12.217,1100.0
2006-06-13 11:45:00,12.26,12.36,12.24,12.36,2500.0,12.227,12.3267,12.2071,12.3267,2500.0
2006-06-13 11:50:00,12.32,12.35,12.32,12.33,700.0,12.2869,12.3168,12.2869,12.2968,700.0
2006-06-13 11:55:00,12.34,12.39,12.32,12.38,3200.0,12.3068,12.3567,12.2869,12.3467,3200.0
2006-06-13 12:00:00,12.35,12.36,12.34,12.34,1300.0,12.3168,12.3267,12.3068,12.3068,1300.0
2006-06-13 12:05:00,12.33,12.35,12.33,12.35,700.0,12.2968,12.3168,12.2968,12.3168,700.0
2006-06-13 12:10:00,12.33,12.36,12.33,12.35,800.0,12.2968,12.3267,12.2968,12.3168,800.0
2006-06-13 12:15:00,12.29,12.29,12.27,12.29,1700.0,12.2569,12.2569,12.237,12.2569,1700.0
2006-06-13 12:20:00,12.28,12.28,12.24,12.24,800.0,12.247,12.247,12.2071,12.2071,800.0
2006-06-13 12:25:00,12.22,12.23,12.21,12.21,1000.0,12.1871,12.1971,12.1772,12.1772,1000.0
2006-06-13 12:30:00,12.19,12.2,12.18,12.19,2100.0,12.1572,12.1672,12.1472,12.1572,2100.0
2006-06-13 12:35:00,12.2,12.2,12.19,12.19,1400.0,12.1672,12.1672,12.1572,12.1572,1400.0
2006-06-13 12:40:00,12.16,12.24,12.15,12.24,11400.0,12.1273,12.2071,12.1173,12.2071,11400.0
2006-06-13 12:45:00,12.26,12.29,12.26,12.28,800.0,12.227,12.2569,12.227,12.247,800.0
2006-06-13 12:50:00,12.3,12.3,12.3,12.3,100.0,12.2669,12.2669,12.2669,12.2669,100.0
2006-06-13 12:55:00,12.26,12.27,12.21,12.21,800.0,12.227,12.237,12.1772,12.1772,800.0
2006-06-13 13:00:00,12.23,12.23,12.11,12.14,4300.0,12.1971,12.1971,12.0774,12.1073,4300.0
2006-06-13 13:05:00,12.12,12.15,12.11,12.11,1300.0,12.0874,12.1173,12.0774,12.0774,1300.0
2006-06-13 13:10:00,12.1,12.1,12.04,12.1,2300.0,12.0674,12.0674,12.0076,12.0674,2300.0
2006-06-13 13:15:00,12.08,12.18,12.08,12.18,6700.0,12.0475,12.1472,12.0475,12.1472,6700.0
2006-06-13 13:20:00,12.14,12.14,12.11,12.11,900.0,12.1073,12.1073,12.0774,12.0774,900.0
2006-06-13 13:25:00,12.08,12.09,12.07,12.07,800.0,12.0475,12.0575,12.0375,12.0375,800.0
2006-06-13 13:30:00,12.04,12.07,12.04,12.06,1100.0,12.0076,12.0375,12.0076,12.0276,1100.0
2006-06-13 13:35:00,12.11,12.11,12.09,12.11,1600.0,12.0774,12.0774,12.0575,12.0774,1600.0
2006-06-13 13:40:00,12.06,12.19,12.05,12.19,2500.0,12.0276,12.1572,12.0176,12.1572,2500.0
2006-06-13 13:45:00,12.2,12.28,12.2,12.25,5900.0,12.1672,12.247,12.1672,12.217,5900.0
2006-06-13 13:50:00,12.27,12.29,12.26,12.27,2000.0,12.237,12.2569,12.227,12.237,2000.0
2006-06-13 13:55:00,12.27,12.27,12.25,12.27,1300.0,12.237,12.237,12.217,12.237,1300.0
2006-06-13 14:00:00,12.26,12.26,12.25,12.25,1200.0,12.227,12.227,12.217,12.217,1200.0
2006-06-13 14:05:00,12.26,12.26,12.21,12.21,1300.0,12.227,12.227,12.1772,12.1772,1300.0
2006-06-13 14:10:00,12.22,12.22,12.17,12.17,1000.0,12.1871,12.1871,12.1373,12.1373,1000.0
2006-06-13 14:15:00,12.14,12.14,12.11,12.12,1700.0,12.1073,12.1073,12.0774,12.0874,1700.0
2006-06-13 14:20:00,12.13,12.13,12.07,12.07,900.0,12.0974,12.0974,12.0375,12.0375,900.0
2006-06-13 14:25:00,12.08,12.12,12.07,12.11,2000.0,12.0475,12.0874,12.0375,12.0774,2000.0
2006-06-13 14:30:00,12.14,12.14,12.04,12.04,2300.0,12.1073,12.1073,12.0076,12.0076,2300.0
2006-06-13 14:35:00,12.04,12.07,12.02,12.07,1500.0,12.0076,12.0375,11.9877,12.0375,1500.0
2006-06-13 14:40:00,12.03,12.06,12.03,12.06,700.0,11.9976,12.0276,11.9976,12.0276,700.0
2006-06-13 14:45:00,12.05,12.05,12.02,12.02,5200.0,12.0176,12.0176,11.9877,11.9877,5200.0
2006-06-13 14:50:00,12.02,12.05,12.02,12.04,14300.0,11.9877,12.0176,11.9877,12.0076,14300.0
2006-06-13 14:55:00,12.05,12.07,12.05,12.07,400.0,12.0176,12.0375,12.0176,12.0375,400.0
2006-06-13 15:00:00,12.09,12.13,12.08,12.1,2400.0,12.0575,12.0974,12.0475,12.0674,2400.0
2006-06-13 15:05:00,12.1,12.1,12.06,12.07,800.0,12.0674,12.0674,12.0276,12.0375,800.0
2006-06-13 15:10:00,12.04,12.1,12.04,12.09,1600.0,12.0076,12.0674,12.0076,12.0575,1600.0
2006-06-13 15:15:00,12.07,12.07,12.05,12.05,900.0,12.0375,12.0375,12.0176,12.0176,900.0
2006-06-13 15:20:00,12.07,12.09,12.05,12.09,1900.0,12.0375,12.0575,12.0176,12.0575,1900.0
2006-06-13 15:25:00,12.07,12.19,12.07,12.19,5700.0,12.0375,12.1572,12.0375,12.1572,5700.0
2006-06-13 15:30:00,12.18,12.24,12.15,12.23,4200.0,12.1472,12.2071,12.1173,12.1971,4200.0
2006-06-13 15:35:00,12.22,12.24,12.15,12.15,2900.0,12.1871,12.2071,12.1173,12.1173,2900.0
2006-06-13 15:40:00,12.17,12.27,12.17,12.21,2900.0,12.1373,12.237,12.1373,12.1772,2900.0
2006-06-13 15:45:00,12.21,12.21,12.09,12.1,4800.0,12.1772,12.1772,12.0575,12.0674,4800.0
2006-06-13 15:50:00,12.07,12.11,12.07,12.07,4400.0,12.0375,12.0774,12.0375,12.0375,4400.0
2006-06-13 15:55:00,12.07,12.09,12.01,12.01,5200.0,12.0375,12.0575,11.9777,11.9777,5200.0
2006-06-14 09:30:00,12.01,12.01,11.81,11.92,4300.0,11.9777,11.9777,11.7782,11.8879,4300.0
2006-06-14 09:35:00,11.93,12.19,11.93,12.14,3000.0,11.8979,12.1572,11.8979,12.1073,3000.0
2006-06-14 09:40:00,12.11,12.13,12.08,12.08,2900.0,12.0774,12.0974,12.0475,12.0475,2900.0
2006-06-14 09:45:00,12.09,12.11,12.09,12.1,500.0,12.0575,12.0774,12.0575,12.0674,500.0
2006-06-14 09:50:00,12.1,12.3,12.1,12.3,1300.0,12.0674,12.2669,12.0674,12.2669,1300.0
2006-06-14 09:55:00,12.3,12.31,12.23,12.28,2600.0,12.2669,12.2769,12.1971,12.247,2600.0
2006-06-14 10:00:00,12.26,12.3,12.21,12.3,2000.0,12.227,12.2669,12.1772,12.2669,2000.0
2006-06-14 10:05:00,12.3,12.32,12.27,12.28,1900.0,12.2669,12.2869,12.237,12.247,1900.0
2006-06-14 10:10:00,12.3,12.3,12.26,12.26,900.0,12.2669,12.2669,12.227,12.227,900.0
2006-06-14 10:15:00,12.21,12.23,12.2,12.22,2100.0,12.1772,12.1971,12.1672,12.1871,2100.0
2006-06-14 10:20:00,12.2,12.2,12.16,12.18,1500.0,12.1672,12.1672,12.1273,12.1472,1500.0
2006-06-14 10:25:00,12.17,12.18,12.08,12.08,2100.0,12.1373,12.1472,12.0475,12.0475,2100.0
2006-06-14 10:30:00,12.1,12.1,12.09,12.09,700.0,12.0674,12.0674,12.0575,12.0575,700.0
2006-06-14 10:35:00,12.14,12.17,12.09,12.11,2200.0,12.1073,12.1373,12.0575,12.0774,2200.0
2006-06-14 10:40:00,12.1,12.16,12.09,12.1,1900.0,12.0674,12.1273,12.0575,12.0674,1900.0
2006-06-14 10:45:00,12.1,12.13,12.1,12.13,1600.0,12.0674,12.0974,12.0674,12.0974,1600.0
2006-06-14 10:50:00,12.15,12.19,12.15,12.18,1500.0,12.1173,12.1572,12.1173,12.1472,1500.0
2006-06-14 10:55:00,12.17,12.17,12.1,12.1,700.0,12.1373,12.1373,12.0674,12.0674,700.0
2006-06-14 11:00:00,12.12,12.12,12.09,12.09,4000.0,12.0874,12.0874,12.0575,12.0575,4000.0
2006-06-14 11:05:00,12.1,12.1,12.01,12.03,1300.0,12.0674,12.0674,11.9777,11.9976,1300.0
2006-06-14 11:10:00,12.03,12.13,12.03,12.13,1800.0,11.9976,12.0974,11.9976,12.0974,1800.0
2006-06-14 11:15:00,12.12,12.15,12.12,12.15,1500.0,12.0874,12.1173,12.0874,12.1173,1500.0
2006-06-14 11:20:00,12.16,12.18,12.15,12.15,800.0,12.1273,12.1472,12.1173,12.1173,800.0
2006-06-14 11:25:00,12.15,12.19,12.13,12.19,1100.0,12.1173,12.1572,12.0974,12.1572,1100.0
2006-06-14 11:30:00,12.19,12.23,12.19,12.23,2200.0,12.1572,12.1971,12.1572,12.1971,2200.0
2006-06-14 11:35:00,12.26,12.26,12.19,12.19,4600.0,12.227,12.227,12.1572,12.1572,4600.0
2006-06-14 11:40:00,12.19,12.2,12.16,12.16,2300.0,12.1572,12.1672,12.1273,12.1273,2300.0
2006-06-14 11:45:00,12.18,12.19,12.18,12.18,1300.0,12.1472,12.1572,12.1472,12.1472,1300.0
2006-06-14 11:50:00,12.18,12.21,12.18,12.19,800.0,12.1472,12.1772,12.1472,12.1572,800.0
2006-06-14 11:55:00,12.2,12.25,12.17,12.22,5400.0,12.1672,12.217,12.1373,12.1871,5400.0
2006-06-14 12:00:00,12.21,12.24,12.2,12.24,1800.0,12.1772,12.2071,12.1672,12.2071,1800.0
2006-06-14 12:05:00,12.23,12.33,12.23,12.33,10100.0,12.1971,12.2968,12.1971,12.2968,10100.0
2006-06-14 12:10:00,12.33,12.34,12.31,12.31,2800.0,12.2968,12.3068,12.2769,12.2769,2800.0
2006-06-14 12:15:00,12.31,12.34,12.26,12.27,3300.0,12.2769,12.3068,12.227,12.237,3300.0
2006-06-14 12:20:00,12.26,12.29,12.26,12.29,400.0,12.227,12.2569,12.227,12.2569,400.0
2006-06-14 12:25:00,12.27,12.27,12.24,12.26,700.0,12.237,12.237,12.2071,12.227,700.0
2006-06-14 12:30:00,12.26,12.27,12.23,12.23,3200.0,12.227,12.237,12.1971,12.1971,3200.0
2006-06-14 12:35:00,12.2,12.21,12.19,12.21,1200.0,12.1672,12.1772,12.1572,12.1772,1200.0
2006-06-14 12:40:00,12.19,12.21,12.18,12.18,800.0,12.1572,12.1772,12.1472,12.1472,800.0
2006-06-14 12:45:00,12.18,12.18,12.1,12.1,7600.0,12.1472,12.1472,12.0674,12.0674,7600.0
2006-06-14 12:50:00,12.1,12.11,12.09,12.11,2100.0,12.0674,12.0774,12.0575,12.0774,2100.0
2006-06-14 12:55:00,12.12,12.13,12.12,12.12,500.0,12.0874,12.0974,12.0874,12.0874,500.0
2006-06-14 13:00:00,12.12,12.12,12.07,12.07,1700.0,12.0874,12.0874,12.0375,12.0375,1700.0
2006-06-14 13:05:00,12.06,12.09,12.01,12.01,3900.0,12.0276,12.0575,11.9777,11.9777,3900.0
2006-06-14 13:10:00,12.01,12.03,12.0,12.03,4000.0,11.9777,11.9976,11.9677,11.9976,4000.0
2006-06-14 13:15:00,12.03,12.03,11.9,11.94,3900.0,11.9976,11.9976,11.868,11.9079,3900.0
2006-06-14 13:20:00,11.94,11.98,11.92,11.95,5500.0,11.9079,11.9478,11.8879,11.9179,5500.0
2006-06-14 13:25:00,11.95,11.95,11.9,11.9,4000.0,11.9179,11.9179,11.868,11.868,4000.0
2006-06-14 13:30:00,11.9,11.9,11.89,11.89,200.0,11.868,11.868,11.858,11.858,200.0
2006-06-14 13:35:00,11.87,11.87,11.85,11.85,3000.0,11.8381,11.8381,11.8181,11.8181,3000.0
2006-06-14 13:40:00,11.82,11.88,11.82,11.88,14200.0,11.7882,11.848,11.7882,11.848,14200.0
2006-06-14 13:45:00,11.88,11.88,11.83,11.86,4000.0,11.848,11.848,11.7982,11.8281,4000.0
2006-06-14 13:50:00,11.85,11.86,11.85,11.86,1100.0,11.8181,11.8281,11.8181,11.8281,1100.0
2006-06-14 13:55:00,11.85,11.92,11.82,11.92,3800.0,11.8181,11.8879,11.7882,11.8879,3800.0
2006-06-14 14:00:00,11.94,11.94,11.86,11.92,2400.0,11.9079,11.9079,11.8281,11.8879,2400.0
2006-06-14 14:05:00,11.89,11.94,11.89,11.94,600.0,11.858,11.9079,11.858,11.9079,600.0
2006-06-14 14:10:00,11.96,11.96,11.92,11.92,1900.0,11.9278,11.9278,11.8879,11.8879,1900.0
2006-06-14 14:15:00,11.92,11.93,11.91,11.91,1800.0,11.8879,11.8979,11.878,11.878,1800.0
2006-06-14 14:20:00,11.86,11.9,11.86,11.9,2500.0,11.8281,11.868,11.8281,11.868,2500.0
2006-06-14 14:25:00,11.91,11.91,11.89,11.91,1500.0,11.878,11.878,11.858,11.878,1500.0
2006-06-14 14:30:00,11.9,11.9,11.87,11.9,1000.0,11.868,11.868,11.8381,11.868,1000.0
2006-06-14 14:35:00,11.9,11.91,11.89,11.9,1900.0,11.868,11.878,11.858,11.868,1900.0
2006-06-14 14:40:00,11.9,11.9,11.87,11.89,3300.0,11.868,11.868,11.8381,11.858,3300.0
2006-06-14 14:45:00,11.89,11.91,11.85,11.87,2800.0,11.858,11.878,11.8181,11.8381,2800.0
2006-06-14 14:50:00,11.87,11.9,11.84,11.9,1100.0,11.8381,11.868,11.8081,11.868,1100.0
2006-06-14 14:55:00,11.88,11.9,11.87,11.88,900.0,11.848,11.868,11.8381,11.848,900.0
2006-06-14 15:00:00,11.88,11.9,11.88,11.88,2400.0,11.848,11.868,11.848,11.848,2400.0
2006-06-14 15:05:00,11.87,11.93,11.87,11.91,1300.0,11.8381,11.8979,11.8381,11.878,1300.0
2006-06-14 15:10:00,11.88,11.91,11.87,11.88,2800.0,11.848,11.878,11.8381,11.848,2800.0
2006-06-14 15:15:00,11.9,11.94,11.9,11.9,2100.0,11.868,11.9079,11.868,11.868,2100.0
2006-06-14 15:20:00,11.9,11.91,11.87,11.87,1800.0,11.868,11.878,11.8381,11.8381,1800.0
2006-06-14 15:25:00,11.87,11.94,11.85,11.94,2700.0,11.8381,11.9079,11.8181,11.9079,2700.0
2006-06-14 15:30:00,11.94,12.05,11.92,12.03,4000.0,11.9079,12.0176,11.8879,11.9976,4000.0
2006-06-14 15:35:00,12.03,12.08,12.02,12.08,7000.0,11.9976,12.0475,11.9877,12.0475,7000.0
2006-06-14 15:40:00,12.08,12.08,12.03,12.08,8900.0,12.0475,12.0475,11.9976,12.0475,8900.0
2006-06-14 15:45:00,12.08,12.15,12.06,12.14,9200.0,12.0475,12.1173,12.0276,12.1073,9200.0
2006-06-14 15:50:00,12.14,12.17,12.13,12.16,4400.0,12.1073,12.1373,12.0974,12.1273,4400.0
2006-06-14 15:55:00,12.16,12.23,12.12,12.23,25500.0,12.1273,12.1971,12.0874,12.1971,25500.0
2006-06-15 09:30:00,12.27,12.46,12.16,12.46,12200.0,12.237,12.4265,12.1273,12.4265,12200.0
2006-06-15 09:35:00,12.47,12.47,12.35,12.35,2800.0,12.4365,12.4365,12.3168,12.3168,2800.0
2006-06-15 09:40:00,12.44,12.5,12.41,12.43,6100.0,12.4065,12.4664,12.3766,12.3966,6100.0
2006-06-15 09:45:00,12.45,12.5,12.44,12.5,4800.0,12.4165,12.4664,12.4065,12.4664,4800.0
2006-06-15 09:50:00,12.49,12.63,12.48,12.6,12500.0,12.4564,12.596,12.4464,12.5661,12500.0
2006-06-15 09:55:00,12.6,12.63,12.54,12.56,4900.0,12.5661,12.596,12.5063,12.5262,4900.0
2006-06-15 10:00:00,12.56,12.58,12.47,12.48,7900.0,12.5262,12.5462,12.4365,12.4464,7900.0
2006-06-15 10:05:00,12.46,12.5,12.46,12.5,1400.0,12.4265,12.4664,12.4265,12.4664,1400.0
2006-06-15 10:10:00,12.5,12.5,12.43,12.5,6900.0,12.4664,12.4664,12.3966,12.4664,6900.0
2006-06-15 10:15:00,12.5,12.5,12.47,12.47,3100.0,12.4664,12.4664,12.4365,12.4365,3100.0
2006-06-15 10:20:00,12.48,12.5,12.48,12.48,1500.0,12.4464,12.4664,12.4464,12.4464,1500.0
2006-06-15 10:25:00,12.47,12.47,12.39,12.39,1100.0,12.4365,12.4365,12.3567,12.3567,1100.0
2006-06-15 10:30:00,12.4,12.43,12.39,12.43,1200.0,12.3666,12.3966,12.3567,12.3966,1200.0
2006-06-15 10:35:00,12.5,12.5,12.49,12.5,4000.0,12.4664,12.4664,12.4564,12.4664,4000.0
2006-06-15 10:40:00,12.5,12.59,12.5,12.58,14100.0,12.4664,12.5561,12.4664,12.5462,14100.0
2006-06-15 10:45:00,12.55,12.55,12.5,12.5,1500.0,12.5162,12.5162,12.4664,12.4664,1500.0
2006-06-15 10:50:00,12.49,12.52,12.49,12.5,13600.0,12.4564,12.4863,12.4564,12.4664,13600.0
2006-06-15 10:55:00,12.5,12.5,12.46,12.46,1300.0,12.4664,12.4664,12.4265,12.4265,1300.0
2006-06-15 11:00:00,12.48,12.49,12.47,12.48,600.0,12.4464,12.4564,12.4365,12.4464,600.0
2006-06-15 11:05:00,12.48,12.49,12.47,12.47,400.0,12.4464,12.4564,12.4365,12.4365,400.0
2006-06-15 11:10:00,12.48,12.48,12.45,12.45,1500.0,12.4464,12.4464,12.4165,12.4165,1500.0
2006-06-15 11:15:00,12.46,12.5,12.46,12.49,1900.0,12.4265,12.4664,12.4265,12.4564,1900.0
2006-06-15 11:20:00,12.48,12.48,12.48,12.48,100.0,12.4464,12.4464,12.4464,12.4464,100.0
2006-06-15 11:25:00,12.49,12.5,12.46,12.46,2800.0,12.4564,12.4664,12.4265,12.4265,2800.0
2006-06-15 11:30:00,12.47,12.48,12.47,12.48,300.0,12.4365,12.4464,12.4365,12.4464,300.0
2006-06-15 11:35:00,12.47,12.49,12.47,12.49,700.0,12.4365,12.4564,12.4365,12.4564,700.0
2006-06-15 11:40:00,12.46,12.48,12.45,12.48,500.0,12.4265,12.4464,12.4165,12.4464,500.0
2006-06-15 11:45:00,12.46,12.46,12.46,12.46,200.0,12.4265,12.4265,12.4265,12.4265,200.0
2006-06-15 11:50:00,12.47,12.48,12.47,12.48,500.0,12.4365,12.4464,12.4365,12.4464,500.0
2006-06-15 11:55:00,12.49,12.5,12.48,12.48,600.0,12.4564,12.4664,12.4464,12.4464,600.0
2006-06-15 12:00:00,12.48,12.48,12.46,12.47,900.0,12.4464,12.4464,12.4265,12.4365,900.0
2006-06-15 12:05:00,12.47,12.48,12.47,12.47,500.0,12.4365,12.4464,12.4365,12.4365,500.0
2006-06-15 12:10:00,12.48,12.49,12.47,12.47,800.0,12.4464,12.4564,12.4365,12.4365,800.0
2006-06-15 12:15:00,12.5,12.5,12.47,12.49,700.0,12.4664,12.4664,12.4365,12.4564,700.0
2006-06-15 12:20:00,12.49,12.49,12.46,12.48,1600.0,12.4564,12.4564,12.4265,12.4464,1600.0
2006-06-15 12:25:00,12.5,12.5,12.49,12.5,400.0,12.4664,12.4664,12.4564,12.4664,400.0
2006-06-15 12:30:00,12.5,12.5,12.47,12.5,800.0,12.4664,12.4664,12.4365,12.4664,800.0
2006-06-15 12:35:00,12.5,12.5,12.47,12.5,1200.0,12.4664,12.4664,12.4365,12.4664,1200.0
2006-06-15 12:40:00,12.5,12.5,12.48,12.5,2600.0,12.4664,12.4664,12.4464,12.4664,2600.0
2006-06-15 12:45:00,12.5,12.5,12.49,12.5,1100.0,12.4664,12.4664,12.4564,12.4664,1100.0
2006-06-15 12:50:00,12.5,12.5,12.5,12.5,1100.0,12.4664,12.4664,12.4664,12.4664,1100.0
2006-06-15 12:55:00,12.5,12.5,12.49,12.5,2000.0,12.4664,12.4664,12.4564,12.4664,2000.0
2006-06-15 13:00:00,12.49,12.5,12.49,12.49,500.0,12.4564,12.4664,12.4564,12.4564,500.0
2006-06-15 13:05:00,12.49,12.5,12.49,12.5,500.0,12.4564,12.4664,12.4564,12.4664,500.0
2006-06-15 13:10:00,12.5,12.5,12.49,12.49,1600.0,12.4664,12.4664,12.4564,12.4564,1600.0
2006-06-15 13:15:00,12.49,12.49,12.47,12.48,300.0,12.4564,12.4564,12.4365,12.4464,300.0
2006-06-15 13:20:00,12.46,12.46,12.42,12.43,1300.0,12.4265,12.4265,12.3866,12.3966,1300.0
2006-06-15 13:25:00,12.43,12.43,12.4,12.42,900.0,12.3966,12.3966,12.3666,12.3866,900.0
2006-06-15 13:30:00,12.38,12.38,12.3,12.34,3300.0,12.3467,12.3467,12.2669,12.3068,3300.0
2006-06-15 13:35:00,12.32,12.35,12.32,12.34,1600.0,12.2869,12.3168,12.2869,12.3068,1600.0
2006-06-15 13:40:00,12.33,12.35,12.32,12.35,2100.0,12.2968,12.3168,12.2869,12.3168,2100.0
2006-06-15 13:45:00,12.35,12.46,12.33,12.46,2100.0,12.3168,12.4265,12.2968,12.4265,2100.0
2006-06-15 13:50:00,12.45,12.48,12.42,12.45,1800.0,12.4165,12.4464,12.3866,12.4165,1800.0
2006-06-15 13:55:00,12.49,12.53,12.49,12.53,1100.0,12.4564,12.4963,12.4564,12.4963,1100.0
2006-06-15 14:00:00,12.57,12.62,12.53,12.58,5200.0,12.5362,12.586,12.4963,12.5462,5200.0
2006-06-15 14:05:00,12.6,12.6,12.47,12.51,2900.0,12.5661,12.5661,12.4365,12.4763,2900.0
2006-06-15 14:10:00,12.5,12.5,12.46,12.49,1700.0,12.4664,12.4664,12.4265,12.4564,1700.0
2006-06-15 14:15:00,12.5,12.5,12.49,12.5,2900.0,12.4664,12.4664,12.4564,12.4664,2900.0
2006-06-15 14:20:00,12.5,12.5,12.49,12.5,6300.0,12.4664,12.4664,12.4564,12.4664,6300.0
2006-06-15 14:25:00,12.5,12.5,12.49,12.49,500.0,12.4664,12.4664,12.4564,12.4564,500.0
2006-06-15 14:30:00,12.49,12.5,12.49,12.5,1300.0,12.4564,12.4664,12.4564,12.4664,1300.0
2006-06-15 14:35:00,12.49,12.51,12.49,12.5,2100.0,12.4564,12.4763,12.4564,12.4664,2100.0
2006-06-15 14:40:00,12.5,12.53,12.5,12.52,500.0,12.4664,12.4963,12.4664,12.4863,500.0
2006-06-15 14:45:00,12.55,12.55,12.49,12.5,1900.0,12.5162,12.5162,12.4564,12.4664,1900.0
2006-06-15 14:50:00,12.53,12.53,12.52,12.53,2100.0,12.4963,12.4963,12.4863,12.4963,2100.0
2006-06-15 14:55:00,12.53,12.55,12.53,12.55,1500.0,12.4963,12.5162,12.4963,12.5162,1500.0
2006-06-15 15:00:00,12.55,12.55,12.53,12.53,1000.0,12.5162,12.5162,12.4963,12.4963,1000.0
2006-06-15 15:05:00,12.54,12.55,12.53,12.54,1300.0,12.5063,12.5162,12.4963,12.5063,1300.0
2006-06-15 15:10:00,12.55,12.58,12.55,12.58,1000.0,12.5162,12.5462,12.5162,12.5462,1000.0
2006-06-15 15:15:00,12.58,12.58,12.55,12.55,6500.0,12.5462,12.5462,12.5162,12.5162,6500.0
2006-06-15 15:20:00,12.56,12.58,12.53,12.53,2900.0,12.5262,12.5462,12.4963,12.4963,2900.0
2006-06-15 15:25:00,12.51,12.54,12.51,12.53,1000.0,12.4763,12.5063,12.4763,12.4963,1000.0
2006-06-15 15:30:00,12.55,12.56,12.54,12.56,3500.0,12.5162,12.5262,12.5063,12.5262,3500.0
2006-06-15 15:35:00,12.55,12.55,12.51,12.51,6100.0,12.5162,12.5162,12.4763,12.4763,6100.0
2006-06-15 15:40:00,12.53,12.6,12.52,12.6,4900.0,12.4963,12.5661,12.4863,12.5661,4900.0
2006-06-15 15:45:00,12.62,12.65,12.57,12.64,9800.0,12.586,12.616,12.5362,12.606,9800.0
2006-06-15 15:50:00,12.63,12.63,12.57,12.58,4000.0,12.596,12.596,12.5362,12.5462,4000.0
2006-06-15 15:55:00,12.57,12.62,12.57,12.62,8300.0,12.5362,12.586,12.5362,12.586,8300.0
2006-06-16 09:30:00,12.56,12.6,12.53,12.53,400000.0,12.5262,12.5661,12.4963,12.4963,400000.0
2006-06-16 09:35:00,12.53,12.53,12.29,12.52,6600.0,12.4963,12.4963,12.2569,12.4863,6600.0
2006-06-16 09:40:00,12.5,12.5,12.43,12.43,900.0,12.4664,12.4664,12.3966,12.3966,900.0
2006-06-16 09:45:00,12.44,12.44,12.3,12.39,4400.0,12.4065,12.4065,12.2669,12.3567,4400.0
2006-06-16 09:50:00,12.41,12.44,12.41,12.44,3600.0,12.3766,12.4065,12.3766,12.4065,3600.0
2006-06-16 09:55:00,12.42,12.42,12.38,12.38,1300.0,12.3866,12.3866,12.3467,12.3467,1300.0
2006-06-16 10:00:00,12.38,12.39,12.34,12.34,2200.0,12.3467,12.3567,12.3068,12.3068,2200.0
2006-06-16 10:05:00,12.33,12.33,12.31,12.33,1500.0,12.2968,12.2968,12.2769,12.2968,1500.0
2006-06-16 10:10:00,12.31,12.34,12.31,12.34,1300.0,12.2769,12.3068,12.2769,12.3068,1300.0
2006-06-16 10:15:00,12.34,12.34,12.3,12.3,3100.0,12.3068,12.3068,12.2669,12.2669,3100.0
2006-06-16 10:20:00,12.32,12.33,12.3,12.33,8700.0,12.2869,12.2968,12.2669,12.2968,8700.0
2006-06-16 10:25:00,12.3,12.33,12.3,12.31,2400.0,12.2669,12.2968,12.2669,12.2769,2400.0
2006-06-16 10:30:00,12.28,12.28,12.12,12.16,7300.0,12.247,12.247,12.0874,12.1273,7300.0
2006-06-16 10:35:00,12.18,12.2,12.15,12.2,10800.0,12.1472,12.1672,12.1173,12.1672,10800.0
2006-06-16 10:40:00,12.26,12.27,12.25,12.27,7400.0,12.227,12.237,12.217,12.237,7400.0
2006-06-16 10:45:00,12.27,12.27,12.25,12.25,5500.0,12.237,12.237,12.217,12.217,5500.0
2006-06-16 10:50:00,12.25,12.27,12.24,12.26,2500.0,12.217,12.237,12.2071,12.227,2500.0
2006-06-16 10:55:00,12.25,12.27,12.25,12.27,17600.0,12.217,12.237,12.217,12.237,17600.0
2006-06-16 11:00:00,12.27,12.28,12.25,12.25,3200.0,12.237,12.247,12.217,12.217,3200.0
2006-06-16 11:05:00,12.29,12.3,12.29,12.3,6300.0,12.2569,12.2669,12.2569,12.2669,6300.0
2006-06-16 11:10:00,12.3,12.3,12.26,12.26,1800.0,12.2669,12.2669,12.227,12.227,1800.0
2006-06-16 11:15:00,12.27,12.27,12.25,12.25,6900.0,12.237,12.237,12.217,12.217,6900.0
2006-06-16 11:20:00,12.25,12.26,12.18,12.25,14300.0,12.217,12.227,12.1472,12.217,14300.0
2006-06-16 11:25:00,12.24,12.24,12.2,12.2,600.0,12.2071,12.2071,12.1672,12.1672,600.0
2006-06-16 11:30:00,12.18,12.19,12.14,12.19,1700.0,12.1472,12.1572,12.1073,12.1572,1700.0
2006-06-16 11:35:00,12.19,12.19,12.1,12.1,5500.0,12.1572,12.1572,12.0674,12.0674,5500.0
2006-06-16 11:40:00,12.14,12.2,12.11,12.17,10200.0,12.1073,12.1672,12.0774,12.1373,10200.0
2006-06-16 11:45:00,12.17,12.2,12.17,12.2,3900.0,12.1373,12.1672,12.1373,12.1672,3900.0
2006-06-16 11:50:00,12.2,12.2,12.2,12.2,100.0,12.1672,12.1672,12.1672,12.1672,100.0
2006-06-16 11:55:00,12.22,12.22,12.2,12.2,400.0,12.1871,12.1871,12.1672,12.1672,400.0
2006-06-16 12:00:00,12.21,12.24,12.2,12.21,9000.0,12.1772,12.2071,12.1672,12.1772,9000.0
2006-06-16 12:05:00,12.21,12.21,12.2,12.21,6800.0,12.1772,12.1772,12.1672,12.1772,6800.0
2006-06-16 12:10:00,12.21,12.28,12.2,12.25,9800.0,12.1772,12.247,12.1672,12.217,9800.0
2006-06-16 12:15:00,12.26,12.26,12.25,12.25,3500.0,12.227,12.227,12.217,12.217,3500.0
2006-06-16 12:20:00,12.24,12.26,12.24,12.25,3500.0,12.2071,12.227,12.2071,12.217,3500.0
2006-06-16 12:25:00,12.25,12.26,12.23,12.26,7000.0,12.217,12.227,12.1971,12.227,7000.0
2006-06-16 12:30:00,12.25,12.25,12.21,12.21,2900.0,12.217,12.217,12.1772,12.1772,2900.0
2006-06-16 12:35:00,12.19,12.19,12.07,12.08,1300.0,12.1572,12.1572,12.0375,12.0475,1300.0
2006-06-16 12:40:00,12.1,12.11,12.08,12.08,500.0,12.0674,12.0774,12.0475,12.0475,500.0
2006-06-16 12:45:00,12.07,12.1,12.0,12.08,13700.0,12.0375,12.0674,11.9677,12.0475,13700.0
2006-06-16 12:50:00,12.1,12.18,12.08,12.18,7100.0,12.0674,12.1472,12.0475,12.1472,7100.0
2006-06-16 12:55:00,12.17,12.18,12.1,12.18,3900.0,12.1373,12.1472,12.0674,12.1472,3900.0
2006-06-16 13:00:00,12.17,12.17,12.17,12.17,200.0,12.1373,12.1373,12.1373,12.1373,200.0
2006-06-16 13:05:00,12.15,12.17,12.15,12.15,4200.0,12.1173,12.1373,12.1173,12.1173,4200.0
2006-06-16 13:10:00,12.16,12.23,12.16,12.22,6500.0,12.1273,12.1971,12.1273,12.1871,6500.0
2006-06-16 13:15:00,12.2,12.2,12.2,12.2,2400.0,12.1672,12.1672,12.1672,12.1672,2400.0
2006-06-16 13:20:00,12.2,12.21,12.18,12.2,1300.0,12.1672,12.1772,12.1472,12.1672,1300.0
2006-06-16 13:25:00,12.2,12.21,12.2,12.2,800.0,12.1672,12.1772,12.1672,12.1672,800.0
2006-06-16 13:30:00,12.2,12.2,12.2,12.2,14500.0,12.1672,12.1672,12.1672,12.1672,14500.0
2006-06-16 13:35:00,12.2,12.22,12.2,12.21,17800.0,12.1672,12.1871,12.1672,12.1772,17800.0
2006-06-16 13:40:00,12.2,12.23,12.2,12.23,4700.0,12.1672,12.1971,12.1672,12.1971,4700.0
2006-06-16 13:45:00,12.21,12.22,12.21,12.22,1400.0,12.1772,12.1871,12.1772,12.1871,1400.0
2006-06-16 13:50:00,12.21,12.22,12.2,12.22,1500.0,12.1772,12.1871,12.1672,12.1871,1500.0
2006-06-16 13:55:00,12.2,12.22,12.19,12.19,3900.0,12.1672,12.1871,12.1572,12.1572,3900.0
2006-06-16 14:00:00,12.2,12.2,12.15,12.15,8000.0,12.1672,12.1672,12.1173,12.1173,8000.0
2006-06-16 14:05:00,12.15,12.15,12.15,12.15,800.0,12.1173,12.1173,12.1173,12.1173,800.0
2006-06-16 14:10:00,12.15,12.15,12.13,12.15,1600.0,12.1173,12.1173,12.0974,12.1173,1600.0
2006-06-16 14:15:00,12.15,12.19,12.15,12.15,10300.0,12.1173,12.1572,12.1173,12.1173,10300.0
2006-06-16 14:20:00,12.15,12.2,12.15,12.2,9300.0,12.1173,12.1672,12.1173,12.1672,9300.0
2006-06-16 14:25:00,12.23,12.23,12.14,12.17,3700.0,12.1971,12.1971,12.1073,12.1373,3700.0
2006-06-16 14:30:00,12.16,12.3,12.16,12.3,9300.0,12.1273,12.2669,12.1273,12.2669,9300.0
2006-06-16 14:35:00,12.3,12.3,12.25,12.26,2500.0,12.2669,12.2669,12.217,12.227,2500.0
2006-06-16 14:40:00,12.25,12.27,12.25,12.27,1700.0,12.217,12.237,12.217,12.237,1700.0
2006-06-16 14:45:00,12.27,12.33,12.27,12.32,1400.0,12.237,12.2968,12.237,12.2869,1400.0
2006-06-16 14:50:00,12.32,12.33,12.3,12.33,3300.0,12.2869,12.2968,12.2669,12.2968,3300.0
2006-06-16 14:55:00,12.33,12.42,12.33,12.42,9700.0,12.2968,12.3866,12.2968,12.3866,9700.0
2006-06-16 15:00:00,12.42,12.47,12.39,12.39,4600.0,12.3866,12.4365,12.3567,12.3567,4600.0
2006-06-16 15:05:00,12.39,12.4,12.38,12.38,1300.0,12.3567,12.3666,12.3467,12.3467,1300.0
2006-06-16 15:10:00,12.38,12.38,12.36,12.38,700.0,12.3467,12.3467,12.3267,12.3467,700.0
2006-06-16 15:15:00,12.38,12.38,12.3,12.31,4900.0,12.3467,12.3467,12.2669,12.2769,4900.0
2006-06-16 15:20:00,12.3,12.36,12.3,12.36,6500.0,12.2669,12.3267,12.2669,12.3267,6500.0
2006-06-16 15:25:00,12.39,12.39,12.33,12.35,5800.0,12.3567,12.3567,12.2968,12.3168,5800.0
2006-06-16 15:30:00,12.34,12.35,12.33,12.33,1700.0,12.3068,12.3168,12.2968,12.2968,1700.0
2006-06-16 15:35:00,12.34,12.35,12.32,12.33,6300.0,12.3068,12.3168,12.2869,12.2968,6300.0
2006-06-16 15:40:00,12.33,12.39,12.31,12.39,13300.0,12.2968,12.3567,12.2769,12.3567,13300.0
2006-06-16 15:45:00,12.37,12.44,12.36,12.39,4700.0,12.3367,12.4065,12.3267,12.3567,4700.0
2006-06-16 15:50:00,12.45,12.5,12.4,12.49,13100.0,12.4165,12.4664,12.3666,12.4564,13100.0
2006-06-16 15:55:00,12.51,12.51,12.42,12.49,49600.0,12.4763,12.4763,12.3866,12.4564,49600.0
2006-06-19 09:30:00,12.58,12.58,12.52,12.52,400.0,12.5462,12.5462,12.4863,12.4863,400.0
2006-06-19 09:35:00,12.51,12.54,12.48,12.52,2500.0,12.4763,12.5063,12.4464,12.4863,2500.0
2006-06-19 09:40:00,12.5,12.5,12.5,12.5,12900.0,12.4664,12.4664,12.4664,12.4664,12900.0
2006-06-19 09:45:00,12.5,12.5,12.45,12.45,5200.0,12.4664,12.4664,12.4165,12.4165,5200.0
2006-06-19 09:50:00,12.45,12.47,12.42,12.47,1400.0,12.4165,12.4365,12.3866,12.4365,1400.0
2006-06-19 09:55:00,12.46,12.5,12.45,12.47,10800.0,12.4265,12.4664,12.4165,12.4365,10800.0
2006-06-19 10:00:00,12.45,12.46,12.45,12.46,6100.0,12.4165,12.4265,12.4165,12.4265,6100.0
2006-06-19 10:05:00,12.47,12.5,12.47,12.47,2200.0,12.4365,12.4664,12.4365,12.4365,2200.0
2006-06-19 10:10:00,12.48,12.5,12.45,12.48,3100.0,12.4464,12.4664,12.4165,12.4464,3100.0
2006-06-19 10:15:00,12.48,12.48,12.45,12.45,6000.0,12.4464,12.4464,12.4165,12.4165,6000.0
2006-06-19 10:20:00,12.45,12.46,12.45,12.45,4900.0,12.4165,12.4265,12.4165,12.4165,4900.0
2006-06-19 10:25:00,12.45,12.46,12.35,12.35,4600.0,12.4165,12.4265,12.3168,12.3168,4600.0
2006-06-19 10:30:00,12.39,12.4,12.33,12.37,8800.0,12.3567,12.3666,12.2968,12.3367,8800.0
2006-06-19 10:35:00,12.35,12.35,12.33,12.34,2700.0,12.3168,12.3168,12.2968,12.3068,2700.0
2006-06-19 10:40:00,12.33,12.34,12.33,12.34,1900.0,12.2968,12.3068,12.2968,12.3068,1900.0
2006-06-19 10:45:00,12.37,12.37,12.34,12.34,600.0,12.3367,12.3367,12.3068,12.3068,600.0
2006-06-19 10:50:00,12.34,12.38,12.34,12.36,3400.0,12.3068,12.3467,12.3068,12.3267,3400.0
2006-06-19 10:55:00,12.34,12.35,12.33,12.33,3100.0,12.3068,12.3168,12.2968,12.2968,3100.0
2006-06-19 11:00:00,12.34,12.35,12.34,12.35,300.0,12.3068,12.3168,12.3068,12.3168,300.0
2006-06-19 11:05:00,12.33,12.34,12.33,12.33,3800.0,12.2968,12.3068,12.2968,12.2968,3800.0
2006-06-19 11:10:00,12.34,12.35,12.33,12.35,4900.0,12.3068,12.3168,12.2968,12.3168,4900.0
2006-06-19 11:15:00,12.34,12.34,12.33,12.34,3200.0,12.3068,12.3068,12.2968,12.3068,3200.0
2006-06-19 11:20:00,12.33,12.34,12.25,12.25,4700.0,12.2968,12.3068,12.217,12.217,4700.0
2006-06-19 11:25:00,12.25,12.29,12.23,12.25,4800.0,12.217,12.2569,12.1971,12.217,4800.0
2006-06-19 11:30:00,12.23,12.25,12.22,12.23,800.0,12.1971,12.217,12.1871,12.1971,800.0
2006-06-19 11:35:00,12.23,12.23,12.22,12.22,5200.0,12.1971,12.1971,12.1871,12.1871,5200.0
2006-06-19 11:40:00,12.22,12.3,12.22,12.3,5400.0,12.1871,12.2669,12.1871,12.2669,5400.0
2006-06-19 11:45:00,12.3,12.35,12.3,12.33,4600.0,12.2669,12.3168,12.2669,12.2968,4600.0
2006-06-19 11:50:00,12.34,12.34,12.31,12.31,1600.0,12.3068,12.3068,12.2769,12.2769,1600.0
2006-06-19 11:55:00,12.31,12.31,12.28,12.31,3200.0,12.2769,12.2769,12.247,12.2769,3200.0
2006-06-19 12:00:00,12.31,12.34,12.3,12.34,3400.0,12.2769,12.3068,12.2669,12.3068,3400.0
2006-06-19 12:05:00,12.34,12.34,12.32,12.34,600.0,12.3068,12.3068,12.2869,12.3068,600.0
2006-06-19 12:10:00,12.34,12.34,12.33,12.34,500.0,12.3068,12.3068,12.2968,12.3068,500.0
2006-06-19 12:15:00,12.35,12.35,12.3,12.35,3300.0,12.3168,12.3168,12.2669,12.3168,3300.0
2006-06-19 12:20:00,12.34,12.35,12.33,12.33,1500.0,12.3068,12.3168,12.2968,12.2968,1500.0
2006-06-19 12:25:00,12.33,12.34,12.33,12.34,1500.0,12.2968,12.3068,12.2968,12.3068,1500.0
2006-06-19 12:30:00,12.33,12.34,12.33,12.33,2800.0,12.2968,12.3068,12.2968,12.2968,2800.0
2006-06-19 12:35:00,12.34,12.35,12.34,12.35,1700.0,12.3068,12.3168,12.3068,12.3168,1700.0
2006-06-19 12:40:00,12.35,12.35,12.34,12.35,2500.0,12.3168,12.3168,12.3068,12.3168,2500.0
2006-06-19 12:45:00,12.34,12.35,12.33,12.33,2200.0,12.3068,12.3168,12.2968,12.2968,2200.0
2006-06-19 12:50:00,12.33,12.34,12.33,12.34,1300.0,12.2968,12.3068,12.2968,12.3068,1300.0
2006-06-19 12:55:00,12.34,12.34,12.33,12.34,500.0,12.3068,12.3068,12.2968,12.3068,500.0
2006-06-19 13:00:00,12.34,12.34,12.33,12.34,4100.0,12.3068,12.3068,12.2968,12.3068,4100.0
2006-06-19 13:05:00,12.33,12.33,12.3,12.3,5700.0,12.2968,12.2968,12.2669,12.2669,5700.0
2006-06-19 13:10:00,12.3,12.31,12.3,12.3,5700.0,12.2669,12.2769,12.2669,12.2669,5700.0
2006-06-19 13:15:00,12.31,12.31,12.3,12.31,800.0,12.2769,12.2769,12.2669,12.2769,800.0
2006-06-19 13:20:00,12.3,12.33,12.3,12.31,8300.0,12.2669,12.2968,12.2669,12.2769,8300.0
2006-06-19 13:25:00,12.32,12.35,12.31,12.34,4400.0,12.2869,12.3168,12.2769,12.3068,4400.0
2006-06-19 13:30:00,12.34,12.35,12.32,12.33,1600.0,12.3068,12.3168,12.2869,12.2968,1600.0
2006-06-19 13:35:00,12.32,12.34,12.32,12.33,8200.0,12.2869,12.3068,12.2869,12.2968,8200.0
2006-06-19 13:40:00,12.33,12.34,12.31,12.32,6600.0,12.2968,12.3068,12.2769,12.2869,6600.0
2006-06-19 13:45:00,12.32,12.34,12.31,12.31,2900.0,12.2869,12.3068,12.2769,12.2769,2900.0
2006-06-19 13:50:00,12.33,12.35,12.31,12.32,4400.0,12.2968,12.3168,12.2769,12.2869,4400.0
2006-06-19 13:55:00,12.34,12.41,12.32,12.36,10600.0,12.3068,12.3766,12.2869,12.3267,10600.0
2006-06-19 14:00:00,12.36,12.36,12.35,12.35,5900.0,12.3267,12.3267,12.3168,12.3168,5900.0
2006-06-19 14:05:00,12.35,12.36,12.35,12.35,2500.0,12.3168,12.3267,12.3168,12.3168,2500.0
2006-06-19 14:10:00,12.36,12.37,12.36,12.37,1700.0,12.3267,12.3367,12.3267,12.3367,1700.0
2006-06-19 14:15:00,12.38,12.4,12.38,12.39,1700.0,12.3467,12.3666,12.3467,12.3567,1700.0
2006-06-19 14:20:00,12.39,12.39,12.35,12.35,4200.0,12.3567,12.3567,12.3168,12.3168,4200.0
2006-06-19 14:25:00,12.37,12.39,12.36,12.39,1900.0,12.3367,12.3567,12.3267,12.3567,1900.0
2006-06-19 14:30:00,12.38,12.4,12.36,12.38,2700.0,12.3467,12.3666,12.3267,12.3467,2700.0
2006-06-19 14:35:00,12.36,12.36,12.35,12.35,1900.0,12.3267,12.3267,12.3168,12.3168,1900.0
2006-06-19 14:40:00,12.35,12.36,12.35,12.35,6800.0,12.3168,12.3267,12.3168,12.3168,6800.0
2006-06-19 14:45:00,12.35,12.36,12.34,12.35,2200.0,12.3168,12.3267,12.3068,12.3168,2200.0
2006-06-19 14:50:00,12.35,12.43,12.35,12.39,4900.0,12.3168,12.3966,12.3168,12.3567,4900.0
2006-06-19 14:55:00,12.37,12.37,12.35,12.36,1800.0,12.3367,12.3367,12.3168,12.3267,1800.0
2006-06-19 15:00:00,12.36,12.36,12.31,12.32,31200.0,12.3267,12.3267,12.2769,12.2869,31200.0
2006-06-19 15:05:00,12.33,12.35,12.31,12.33,2000.0,12.2968,12.3168,12.2769,12.2968,2000.0
2006-06-19 15:10:00,12.33,12.34,12.31,12.34,1500.0,12.2968,12.3068,12.2769,12.3068,1500.0
2006-06-19 15:15:00,12.33,12.35,12.33,12.34,37000.0,12.2968,12.3168,12.2968,12.3068,37000.0
2006-06-19 15:20:00,12.35,12.36,12.33,12.33,16500.0,12.3168,12.3267,12.2968,12.2968,16500.0
2006-06-19 15:25:00,12.34,12.35,12.33,12.34,3800.0,12.3068,12.3168,12.2968,12.3068,3800.0
2006-06-19 15:30:00,12.35,12.35,12.33,12.33,1600.0,12.3168,12.3168,12.2968,12.2968,1600.0
2006-06-19 15:35:00,12.34,12.35,12.31,12.31,4000.0,12.3068,12.3168,12.2769,12.2769,4000.0
2006-06-19 15:40:00,12.31,12.32,12.3,12.3,5700.0,12.2769,12.2869,12.2669,12.2669,5700.0
2006-06-19 15:45:00,12.31,12.33,12.3,12.33,7900.0,12.2769,12.2968,12.2669,12.2968,7900.0
2006-06-19 15:50:00,12.31,12.31,12.3,12.3,4700.0,12.2769,12.2769,12.2669,12.2669,4700.0
2006-06-19 15:55:00,12.3,12.37,12.3,12.35,27000.0,12.2669,12.3367,12.2669,12.3168,27000.0
2006-06-20 09:30:00,12.37,12.37,12.25,12.36,14100.0,12.3367,12.3367,12.217,12.3267,14100.0
2006-06-20 09:35:00,12.35,12.47,12.35,12.46,10400.0,12.3168,12.4365,12.3168,12.4265,10400.0
2006-06-20 09:40:00,12.41,12.42,12.35,12.36,2700.0,12.3766,12.3866,12.3168,12.3267,2700.0
2006-06-20 09:45:00,12.34,12.34,12.33,12.33,5600.0,12.3068,12.3068,12.2968,12.2968,5600.0
2006-06-20 09:50:00,12.33,12.38,12.31,12.38,3500.0,12.2968,12.3467,12.2769,12.3467,3500.0
2006-06-20 09:55:00,12.33,12.39,12.33,12.37,2800.0,12.2968,12.3567,12.2968,12.3367,2800.0
2006-06-20 10:00:00,12.38,12.4,12.33,12.37,1800.0,12.3467,12.3666,12.2968,12.3367,1800.0
2006-06-20 10:05:00,12.38,12.4,12.35,12.38,2300.0,12.3467,12.3666,12.3168,12.3467,2300.0
2006-06-20 10:10:00,12.35,12.36,12.35,12.36,3800.0,12.3168,12.3267,12.3168,12.3267,3800.0
2006-06-20 10:15:00,12.37,12.4,12.36,12.4,3400.0,12.3367,12.3666,12.3267,12.3666,3400.0
2006-06-20 10:20:00,12.38,12.38,12.35,12.37,4300.0,12.3467,12.3467,12.3168,12.3367,4300.0
2006-06-20 10:25:00,12.37,12.37,12.29,12.35,5300.0,12.3367,12.3367,12.2569,12.3168,5300.0
2006-06-20 10:30:00,12.36,12.36,12.35,12.36,2100.0,12.3267,12.3267,12.3168,12.3267,2100.0
2006-06-20 10:35:00,12.32,12.38,12.32,12.38,4000.0,12.2869,12.3467,12.2869,12.3467,4000.0
2006-06-20 10:40:00,12.39,12.39,12.35,12.39,1900.0,12.3567,12.3567,12.3168,12.3567,1900.0
2006-06-20 10:45:00,12.35,12.36,12.33,12.35,3600.0,12.3168,12.3267,12.2968,12.3168,3600.0
2006-06-20 10:50:00,12.36,12.37,12.36,12.37,2800.0,12.3267,12.3367,12.3267,12.3367,2800.0
2006-06-20 10:55:00,12.36,12.37,12.34,12.35,3300.0,12.3267,12.3367,12.3068,12.3168,3300.0
2006-06-20 11:00:00,12.37,12.38,12.36,12.37,3900.0,12.3367,12.3467,12.3267,12.3367,3900.0
2006-06-20 11:05:00,12.36,12.39,12.33,12.33,8100.0,12.3267,12.3567,12.2968,12.2968,8100.0
2006-06-20 11:10:00,12.38,12.38,12.35,12.35,500.0,12.3467,12.3467,12.3168,12.3168,500.0
2006-06-20 11:15:00,12.35,12.36,12.33,12.36,3600.0,12.3168,12.3267,12.2968,12.3267,3600.0
2006-06-20 11:20:00,12.35,12.37,12.35,12.36,2400.0,12.3168,12.3367,12.3168,12.3267,2400.0
2006-06-20 11:25:00,12.37,12.4,12.35,12.4,1300.0,12.3367,12.3666,12.3168,12.3666,1300.0
2006-06-20 11:30:00,12.41,12.41,12.39,12.39,300.0,12.3766,12.3766,12.3567,12.3567,300.0
2006-06-20 11:35:00,12.39,12.39,12.36,12.36,2900.0,12.3567,12.3567,12.3267,12.3267,2900.0
2006-06-20 11:40:00,12.37,12.39,12.37,12.39,5600.0,12.3367,12.3567,12.3367,12.3567,5600.0
2006-06-20 11:45:00,12.39,12.4,12.35,12.35,1000.0,12.3567,12.3666,12.3168,12.3168,1000.0
2006-06-20 11:50:00,12.35,12.37,12.35,12.36,1000.0,12.3168,12.3367,12.3168,12.3267,1000.0
2006-06-20 11:55:00,12.36,12.38,12.36,12.38,1700.0,12.3267,12.3467,12.3267,12.3467,1700.0
2006-06-20 12:00:00,12.37,12.37,12.33,12.35,900.0,12.3367,12.3367,12.2968,12.3168,900.0
2006-06-20 12:05:00,12.35,12.35,12.33,12.34,2700.0,12.3168,12.3168,12.2968,12.3068,2700.0
2006-06-20 12:10:00,12.33,12.34,12.33,12.34,600.0,12.2968,12.3068,12.2968,12.3068,600.0
2006-06-20 12:15:00,12.33,12.33,12.33,12.33,800.0,12.2968,12.2968,12.2968,12.2968,800.0
2006-06-20 12:20:00,12.33,12.36,12.33,12.36,700.0,12.2968,12.3267,12.2968,12.3267,700.0
2006-06-20 12:25:00,12.36,12.36,12.33,12.33,800.0,12.3267,12.3267,12.2968,12.2968,800.0
2006-06-20 12:30:00,12.33,12.34,12.3,12.33,2100.0,12.2968,12.3068,12.2669,12.2968,2100.0
2006-06-20 12:35:00,12.33,12.34,12.33,12.33,1900.0,12.2968,12.3068,12.2968,12.2968,1900.0
2006-06-20 12:40:00,12.33,12.33,12.33,12.33,300.0,12.2968,12.2968,12.2968,12.2968,300.0
2006-06-20 12:45:00,12.33,12.35,12.33,12.35,1100.0,12.2968,12.3168,12.2968,12.3168,1100.0
2006-06-20 12:50:00,12.36,12.36,12.33,12.36,5700.0,12.3267,12.3267,12.2968,12.3267,5700.0
2006-06-20 12:55:00,12.37,12.37,12.36,12.36,400.0,12.3367,12.3367,12.3267,12.3267,400.0
2006-06-20 13:00:00,12.38,12.38,12.38,12.38,200.0,12.3467,12.3467,12.3467,12.3467,200.0
2006-06-20 13:05:00,12.38,12.38,12.38,12.38,100.0,12.3467,12.3467,12.3467,12.3467,100.0
2006-06-20 13:10:00,12.37,12.37,12.36,12.36,2900.0,12.3367,12.3367,12.3267,12.3267,2900.0
2006-06-20 13:15:00,12.36,12.36,12.34,12.35,1100.0,12.3267,12.3267,12.3068,12.3168,1100.0
2006-06-20 13:20:00,12.35,12.35,12.34,12.35,6300.0,12.3168,12.3168,12.3068,12.3168,6300.0
2006-06-20 13:25:00,12.35,12.36,12.35,12.35,3600.0,12.3168,12.3267,12.3168,12.3168,3600.0
2006-06-20 13:30:00,12.36,12.36,12.33,12.35,3100.0,12.3267,12.3267,12.2968,12.3168,3100.0
2006-06-20 13:35:00,12.33,12.36,12.33,12.35,700.0,12.2968,12.3267,12.2968,12.3168,700.0
2006-06-20 13:40:00,12.35,12.36,12.32,12.36,6300.0,12.3168,12.3267,12.2869,12.3267,6300.0
2006-06-20 13:45:00,12.37,12.4,12.37,12.4,400.0,12.3367,12.3666,12.3367,12.3666,400.0
2006-06-20 13:50:00,12.35,12.38,12.35,12.36,600.0,12.3168,12.3467,12.3168,12.3267,600.0
2006-06-20 13:55:00,12.35,12.36,12.35,12.36,1100.0,12.3168,12.3267,12.3168,12.3267,1100.0
2006-06-20 14:00:00,12.36,12.36,12.35,12.35,900.0,12.3267,12.3267,12.3168,12.3168,900.0
2006-06-20 14:05:00,12.35,12.36,12.35,12.36,1400.0,12.3168,12.3267,12.3168,12.3267,1400.0
2006-06-20 14:10:00,12.35,12.36,12.35,12.35,2600.0,12.3168,12.3267,12.3168,12.3168,2600.0
2006-06-20 14:15:00,12.35,12.35,12.35,12.35,1300.0,12.3168,12.3168,12.3168,12.3168,1300.0
2006-06-20 14:20:00,12.35,12.36,12.33,12.33,4800.0,12.3168,12.3267,12.2968,12.2968,4800.0
2006-06-20 14:25:00,12.33,12.34,12.33,12.33,2200.0,12.2968,12.3068,12.2968,12.2968,2200.0
2006-06-20 14:30:00,12.33,12.34,12.33,12.33,1900.0,12.2968,12.3068,12.2968,12.2968,1900.0
2006-06-20 14:35:00,12.33,12.34,12.33,12.34,5100.0,12.2968,12.3068,12.2968,12.3068,5100.0
2006-06-20 14:40:00,12.33,12.33,12.33,12.33,500.0,12.2968,12.2968,12.2968,12.2968,500.0
2006-06-20 14:45:00,12.34,12.34,12.33,12.33,2000.0,12.3068,12.3068,12.2968,12.2968,2000.0
2006-06-20 14:50:00,12.33,12.41,12.33,12.35,7900.0,12.2968,12.3766,12.2968,12.3168,7900.0
2006-06-20 14:55:00,12.35,12.35,12.33,12.33,500.0,12.3168,12.3168,12.2968,12.2968,500.0
2006-06-20 15:00:00,12.33,12.34,12.33,12.34,1000.0,12.2968,12.3068,12.2968,12.3068,1000.0
2006-06-20 15:05:00,12.35,12.35,12.33,12.35,3700.0,12.3168,12.3168,12.2968,12.3168,3700.0
2006-06-20 15:10:00,12.35,12.39,12.35,12.38,7400.0,12.3168,12.3567,12.3168,12.3467,7400.0
2006-06-20 15:15:00,12.39,12.39,12.36,12.38,1700.0,12.3567,12.3567,12.3267,12.3467,1700.0
2006-06-20 15:20:00,12.38,12.38,12.36,12.36,1500.0,12.3467,12.3467,12.3267,12.3267,1500.0
2006-06-20 15:25:00,12.36,12.37,12.33,12.35,2800.0,12.3267,12.3367,12.2968,12.3168,2800.0
2006-06-20 15:30:00,12.35,12.37,12.33,12.34,6500.0,12.3168,12.3367,12.2968,12.3068,6500.0
2006-06-20 15:35:00,12.34,12.34,12.33,12.34,6300.0,12.3068,12.3068,12.2968,12.3068,6300.0
2006-06-20 15:40:00,12.34,12.34,12.33,12.33,2800.0,12.3068,12.3068,12.2968,12.2968,2800.0
2006-06-20 15:45:00,12.34,12.41,12.34,12.37,4600.0,12.3068,12.3766,12.3068,12.3367,4600.0
2006-06-20 15:50:00,12.36,12.41,12.33,12.36,14500.0,12.3267,12.3766,12.2968,12.3267,14500.0
2006-06-20 15:55:00,12.36,12.37,12.31,12.34,5200.0,12.3267,12.3367,12.2769,12.3068,5200.0
2006-06-21 09:30:00,12.31,12.4,12.31,12.36,2000.0,12.2769,12.3666,12.2769,12.3267,2000.0
2006-06-21 09:35:00,12.33,12.38,12.33,12.36,2400.0,12.2968,12.3467,12.2968,12.3267,2400.0
2006-06-21 09:40:00,12.33,12.36,12.33,12.36,1000.0,12.2968,12.3267,12.2968,12.3267,1000.0
2006-06-21 09:45:00,12.37,12.37,12.35,12.35,500.0,12.3367,12.3367,12.3168,12.3168,500.0
2006-06-21 09:50:00,12.38,12.41,12.35,12.41,7900.0,12.3467,12.3766,12.3168,12.3766,7900.0
2006-06-21 09:55:00,12.41,12.47,12.41,12.43,700.0,12.3766,12.4365,12.3766,12.3966,700.0
2006-06-21 10:00:00,12.41,12.41,12.39,12.4,900.0,12.3766,12.3766,12.3567,12.3666,900.0
2006-06-21 10:05:00,12.4,12.42,12.39,12.39,2700.0,12.3666,12.3866,12.3567,12.3567,2700.0
2006-06-21 10:10:00,12.39,12.39,12.33,12.33,1400.0,12.3567,12.3567,12.2968,12.2968,1400.0
2006-06-21 10:15:00,12.36,12.37,12.36,12.36,700.0,12.3267,12.3367,12.3267,12.3267,700.0
2006-06-21 10:20:00,12.33,12.34,12.33,12.33,2400.0,12.2968,12.3068,12.2968,12.2968,2400.0
2006-06-21 10:25:00,12.33,12.34,12.33,12.34,2900.0,12.2968,12.3068,12.2968,12.3068,2900.0
2006-06-21 10:30:00,12.33,12.37,12.3,12.35,5100.0,12.2968,12.3367,12.2669,12.3168,5100.0
2006-06-21 10:35:00,12.34,12.34,12.22,12.22,3300.0,12.3068,12.3068,12.1871,12.1871,3300.0
2006-06-21 10:40:00,12.23,12.3,12.23,12.26,3300.0,12.1971,12.2669,12.1971,12.227,3300.0
2006-06-21 10:45:00,12.3,12.3,12.24,12.24,1900.0,12.2669,12.2669,12.2071,12.2071,1900.0
2006-06-21 10:50:00,12.24,12.25,12.22,12.25,5200.0,12.2071,12.217,12.1871,12.217,5200.0
2006-06-21 10:55:00,12.25,12.25,12.22,12.22,4600.0,12.217,12.217,12.1871,12.1871,4600.0
2006-06-21 11:00:00,12.22,12.27,12.22,12.27,2800.0,12.1871,12.237,12.1871,12.237,2800.0
2006-06-21 11:05:00,12.27,12.29,12.25,12.27,3900.0,12.237,12.2569,12.217,12.237,3900.0
2006-06-21 11:10:00,12.27,12.28,12.26,12.28,4700.0,12.237,12.247,12.227,12.247,4700.0
2006-06-21 11:15:00,12.27,12.28,12.25,12.28,4000.0,12.237,12.247,12.217,12.247,4000.0
2006-06-21 11:20:00,12.28,12.34,12.28,12.34,4300.0,12.247,12.3068,12.247,12.3068,4300.0
2006-06-21 11:25:00,12.33,12.34,12.31,12.34,2900.0,12.2968,12.3068,12.2769,12.3068,2900.0
2006-06-21 11:30:00,12.32,12.32,12.3,12.3,3900.0,12.2869,12.2869,12.2669,12.2669,3900.0
2006-06-21 11:35:00,12.3,12.34,12.3,12.34,4400.0,12.2669,12.3068,12.2669,12.3068,4400.0
2006-06-21 11:40:00,12.34,12.48,12.33,12.48,5400.0,12.3068,12.4464,12.2968,12.4464,5400.0
2006-06-21 11:45:00,12.49,12.55,12.45,12.46,7300.0,12.4564,12.5162,12.4165,12.4265,7300.0
2006-06-21 11:50:00,12.45,12.45,12.4,12.4,4200.0,12.4165,12.4165,12.3666,12.3666,4200.0
2006-06-21 11:55:00,12.4,12.41,12.38,12.38,3600.0,12.3666,12.3766,12.3467,12.3467,3600.0
2006-06-21 12:00:00,12.37,12.42,12.37,12.41,3400.0,12.3367,12.3866,12.3367,12.3766,3400.0
2006-06-21 12:05:00,12.41,12.43,12.41,12.42,1400.0,12.3766,12.3966,12.3766,12.3866,1400.0
2006-06-21 12:10:00,12.4,12.4,12.39,12.39,1000.0,12.3666,12.3666,12.3567,12.3567,1000.0
2006-06-21 12:15:00,12.4,12.48,12.39,12.44,2800.0,12.3666,12.4464,12.3567,12.4065,2800.0
2006-06-21 12:20:00,12.47,12.47,12.44,12.44,3500.0,12.4365,12.4365,12.4065,12.4065,3500.0
2006-06-21 12:25:00,12.44,12.45,12.42,12.44,2100.0,12.4065,12.4165,12.3866,12.4065,2100.0
2006-06-21 12:30:00,12.43,12.43,12.42,12.42,300.0,12.3966,12.3966,12.3866,12.3866,300.0
2006-06-21 12:35:00,12.42,12.43,12.42,12.43,2000.0,12.3866,12.3966,12.3866,12.3966,2000.0
2006-06-21 12:40:00,12.42,12.44,12.4,12.41,1200.0,12.3866,12.4065,12.3666,12.3766,1200.0
2006-06-21 12:45:00,12.4,12.41,12.38,12.4,2700.0,12.3666,12.3766,12.3467,12.3666,2700.0
2006-06-21 12:50:00,12.42,12.42,12.4,12.42,500.0,12.3866,12.3866,12.3666,12.3866,500.0
2006-06-21 12:55:00,12.4,12.4,12.38,12.39,1800.0,12.3666,12.3666,12.3467,12.3567,1800.0
2006-06-21 13:00:00,12.39,12.45,12.39,12.45,2800.0,12.3567,12.4165,12.3567,12.4165,2800.0
2006-06-21 13:05:00,12.44,12.44,12.43,12.43,300.0,12.4065,12.4065,12.3966,12.3966,300.0
2006-06-21 13:10:00,12.43,12.45,12.43,12.45,700.0,12.3966,12.4165,12.3966,12.4165,700.0
2006-06-21 13:15:00,12.45,12.46,12.44,12.44,300.0,12.4165,12.4265,12.4065,12.4065,300.0
2006-06-21 13:20:00,12.44,12.45,12.43,12.45,500.0,12.4065,12.4165,12.3966,12.4165,500.0
2006-06-21 13:25:00,12.45,12.45,12.43,12.43,1600.0,12.4165,12.4165,12.3966,12.3966,1600.0
2006-06-21 13:30:00,12.43,12.43,12.38,12.38,2000.0,12.3966,12.3966,12.3467,12.3467,2000.0
2006-06-21 13:35:00,12.38,12.38,12.37,12.38,1500.0,12.3467,12.3467,12.3367,12.3467,1500.0
2006-06-21 13:40:00,12.38,12.38,12.37,12.38,1100.0,12.3467,12.3467,12.3367,12.3467,1100.0
2006-06-21 13:45:00,12.39,12.39,12.34,12.35,1000.0,12.3567,12.3567,12.3068,12.3168,1000.0
2006-06-21 13:50:00,12.36,12.4,12.36,12.38,1600.0,12.3267,12.3666,12.3267,12.3467,1600.0
2006-06-21 13:55:00,12.38,12.43,12.38,12.42,2900.0,12.3467,12.3966,12.3467,12.3866,2900.0
2006-06-21 14:00:00,12.43,12.43,12.4,12.42,2500.0,12.3966,12.3966,12.3666,12.3866,2500.0
2006-06-21 14:05:00,12.44,12.44,12.42,12.44,2200.0,12.4065,12.4065,12.3866,12.4065,2200.0
2006-06-21 14:10:00,12.43,12.44,12.41,12.42,1700.0,12.3966,12.4065,12.3766,12.3866,1700.0
2006-06-21 14:15:00,12.44,12.44,12.41,12.43,1100.0,12.4065,12.4065,12.3766,12.3966,1100.0
2006-06-21 14:20:00,12.42,12.42,12.38,12.4,2300.0,12.3866,12.3866,12.3467,12.3666,2300.0
2006-06-21 14:25:00,12.41,12.41,12.4,12.4,2600.0,12.3766,12.3766,12.3666,12.3666,2600.0
2006-06-21 14:30:00,12.4,12.41,12.4,12.4,1300.0,12.3666,12.3766,12.3666,12.3666,1300.0
2006-06-21 14:35:00,12.4,12.4,12.37,12.39,1900.0,12.3666,12.3666,12.3367,12.3567,1900.0
2006-06-21 14:40:00,12.38,12.38,12.34,12.36,4600.0,12.3467,12.3467,12.3068,12.3267,4600.0
2006-06-21 14:45:00,12.36,12.36,12.33,12.33,3100.0,12.3267,12.3267,12.2968,12.2968,3100.0
2006-06-21 14:50:00,12.33,12.38,12.32,12.38,9400.0,12.2968,12.3467,12.2869,12.3467,9400.0
2006-06-21 14:55:00,12.4,12.4,12.38,12.39,600.0,12.3666,12.3666,12.3467,12.3567,600.0
2006-06-21 15:00:00,12.39,12.39,12.33,12.33,3300.0,12.3567,12.3567,12.2968,12.2968,3300.0
2006-06-21 15:05:00,12.32,12.34,12.32,12.34,2000.0,12.2869,12.3068,12.2869,12.3068,2000.0
2006-06-21 15:10:00,12.34,12.34,12.33,12.34,1500.0,12.3068,12.3068,12.2968,12.3068,1500.0
2006-06-21 15:15:00,12.34,12.37,12.34,12.37,1000.0,12.3068,12.3367,12.3068,12.3367,1000.0
2006-06-21 15:20:00,12.37,12.39,12.36,12.39,1100.0,12.3367,12.3567,12.3267,12.3567,1100.0
2006-06-21 15:25:00,12.4,12.4,12.34,12.34,2900.0,12.3666,12.3666,12.3068,12.3068,2900.0
2006-06-21 15:30:00,12.34,12.35,12.33,12.35,2400.0,12.3068,12.3168,12.2968,12.3168,2400.0
2006-06-21 15:35:00,12.35,12.35,12.32,12.32,3700.0,12.3168,12.3168,12.2869,12.2869,3700.0
2006-06-21 15:40:00,12.35,12.38,12.35,12.36,1200.0,12.3168,12.3467,12.3168,12.3267,1200.0
2006-06-21 15:45:00,12.37,12.37,12.31,12.34,4100.0,12.3367,12.3367,12.2769,12.3068,4100.0
2006-06-21 15:50:00,12.35,12.43,12.35,12.39,4700.0,12.3168,12.3966,12.3168,12.3567,4700.0
2006-06-21 15:55:00,12.39,12.4,12.36,12.38,8700.0,12.3567,12.3666,12.3267,12.3467,8700.0
2006-06-22 09:30:00,12.32,12.4,12.3,12.32,10300.0,12.2869,12.3666,12.2669,12.2869,10300.0
2006-06-22 09:35:00,12.31,12.44,12.31,12.33,2700.0,12.2769,12.4065,12.2769,12.2968,2700.0
2006-06-22 09:40:00,12.34,12.38,12.32,12.38,1900.0,12.3068,12.3467,12.2869,12.3467,1900.0
2006-06-22 09:45:00,12.36,12.36,12.33,12.36,3200.0,12.3267,12.3267,12.2968,12.3267,3200.0
2006-06-22 09:50:00,12.35,12.41,12.33,12.38,2000.0,12.3168,12.3766,12.2968,12.3467,2000.0
2006-06-22 09:55:00,12.36,12.39,12.36,12.37,500.0,12.3267,12.3567,12.3267,12.3367,500.0
2006-06-22 10:00:00,12.39,12.41,12.35,12.35,1200.0,12.3567,12.3766,12.3168,12.3168,1200.0
2006-06-22 10:05:00,12.34,12.36,12.33,12.33,1900.0,12.3068,12.3267,12.2968,12.2968,1900.0
2006-06-22 10:10:00,12.35,12.35,12.33,12.33,500.0,12.3168,12.3168,12.2968,12.2968,500.0
2006-06-22 10:15:00,12.33,12.39,12.33,12.37,6000.0,12.2968,12.3567,12.2968,12.3367,6000.0
2006-06-22 10:20:00,12.39,12.39,12.34,12.34,1200.0,12.3567,12.3567,12.3068,12.3068,1200.0
2006-06-22 10:25:00,12.33,12.37,12.33,12.36,2000.0,12.2968,12.3367,12.2968,12.3267,2000.0
2006-06-22 10:30:00,12.35,12.35,12.33,12.34,1000.0,12.3168,12.3168,12.2968,12.3068,1000.0
2006-06-22 10:35:00,12.33,12.34,12.33,12.34,400.0,12.2968,12.3068,12.2968,12.3068,400.0
2006-06-22 10:40:00,12.35,12.36,12.34,12.34,500.0,12.3168,12.3267,12.3068,12.3068,500.0
2006-06-22 10:45:00,12.36,12.38,12.35,12.38,1200.0,12.3267,12.3467,12.3168,12.3467,1200.0
2006-06-22 10:50:00,12.37,12.38,12.37,12.38,500.0,12.3367,12.3467,12.3367,12.3467,500.0
2006-06-22 10:55:00,12.39,12.41,12.38,12.41,1500.0,12.3567,12.3766,12.3467,12.3766,1500.0
2006-06-22 11:00:00,12.41,12.41,12.39,12.39,1000.0,12.3766,12.3766,12.3567,12.3567,1000.0
2006-06-22 11:05:00,12.37,12.37,12.35,12.36,800.0,12.3367,12.3367,12.3168,12.3267,800.0
2006-06-22 11:10:00,12.35,12.36,12.33,12.33,1500.0,12.3168,12.3267,12.2968,12.2968,1500.0
2006-06-22 11:15:00,12.34,12.34,12.34,12.34,200.0,12.3068,12.3068,12.3068,12.3068,200.0
2006-06-22 11:20:00,12.35,12.36,12.34,12.36,400.0,12.3168,12.3267,12.3068,12.3267,400.0
2006-06-22 11:25:00,12.36,12.41,12.36,12.38,1000.0,12.3267,12.3766,12.3267,12.3467,1000.0
2006-06-22 11:30:00,12.38,12.38,12.38,12.38,0.0,12.3467,12.3467,12.3467,12.3467,0.0
2006-06-22 11:35:00,12.39,12.39,12.39,12.39,300.0,12.3567,12.3567,12.3567,12.3567,300.0
2006-06-22 11:40:00,12.39,12.41,12.38,12.39,900.0,12.3567,12.3766,12.3467,12.3567,900.0
2006-06-22 11:45:00,12.39,12.39,12.35,12.35,900.0,12.3567,12.3567,12.3168,12.3168,900.0
2006-06-22 11:50:00,12.33,12.34,12.33,12.34,400.0,12.2968,12.3068,12.2968,12.3068,400.0
2006-06-22 11:55:00,12.34,12.34,12.34,12.34,200.0,12.3068,12.3068,12.3068,12.3068,200.0
2006-06-22 12:00:00,12.35,12.35,12.34,12.35,600.0,12.3168,12.3168,12.3068,12.3168,600.0
2006-06-22 12:05:00,12.35,12.4,12.34,12.38,1400.0,12.3168,12.3666,12.3068,12.3467,1400.0
2006-06-22 12:10:00,12.38,12.4,12.37,12.4,600.0,12.3467,12.3666,12.3367,12.3666,600.0
2006-06-22 12:15:00,12.4,12.41,12.39,12.4,700.0,12.3666,12.3766,12.3567,12.3666,700.0
2006-06-22 12:20:00,12.4,12.4,12.38,12.38,700.0,12.3666,12.3666,12.3467,12.3467,700.0
2006-06-22 12:25:00,12.34,12.34,12.33,12.33,700.0,12.3068,12.3068,12.2968,12.2968,700.0
2006-06-22 12:30:00,12.35,12.35,12.32,12.32,2100.0,12.3168,12.3168,12.2869,12.2869,2100.0
2006-06-22 12:35:00,12.34,12.34,12.33,12.33,400.0,12.3068,12.3068,12.2968,12.2968,400.0
2006-06-22 12:40:00,12.34,12.35,12.3,12.31,2700.0,12.3068,12.3168,12.2669,12.2769,2700.0
2006-06-22 12:45:00,12.29,12.29,12.25,12.26,1500.0,12.2569,12.2569,12.217,12.227,1500.0
2006-06-22 12:50:00,12.27,12.27,12.26,12.26,600.0,12.237,12.237,12.227,12.227,600.0
2006-06-22 12:55:00,12.26,12.27,12.25,12.26,900.0,12.227,12.237,12.217,12.227,900.0
2006-06-22 13:00:00,12.25,12.26,12.25,12.26,500.0,12.217,12.227,12.217,12.227,500.0
2006-06-22 13:05:00,12.26,12.26,12.26,12.26,300.0,12.227,12.227,12.227,12.227,300.0
2006-06-22 13:10:00,12.26,12.3,12.26,12.27,2600.0,12.227,12.2669,12.227,12.237,2600.0
2006-06-22 13:15:00,12.25,12.25,12.22,12.25,800.0,12.217,12.217,12.1871,12.217,800.0
2006-06-22 13:20:00,12.24,12.25,12.24,12.25,400.0,12.2071,12.217,12.2071,12.217,400.0
2006-06-22 13:25:00,12.25,12.25,12.24,12.25,300.0,12.217,12.217,12.2071,12.217,300.0
2006-06-22 13:30:00,12.24,12.25,12.23,12.24,2000.0,12.2071,12.217,12.1971,12.2071,2000.0
2006-06-22 13:35:00,12.25,12.25,12.23,12.23,900.0,12.217,12.217,12.1971,12.1971,900.0
2006-06-22 13:40:00,12.23,12.25,12.17,12.17,2400.0,12.1971,12.217,12.1373,12.1373,2400.0
2006-06-22 13:45:00,12.19,12.19,12.19,12.19,200.0,12.1572,12.1572,12.1572,12.1572,200.0
2006-06-22 13:50:00,12.17,12.17,12.07,12.11,4000.0,12.1373,12.1373,12.0375,12.0774,4000.0
2006-06-22 13:55:00,12.11,12.23,12.11,12.22,3000.0,12.0774,12.1971,12.0774,12.1871,3000.0
2006-06-22 14:00:00,12.22,12.28,12.22,12.26,2900.0,12.1871,12.247,12.1871,12.227,2900.0
2006-06-22 14:05:00,12.25,12.26,12.16,12.16,1800.0,12.217,12.227,12.1273,12.1273,1800.0
2006-06-22 14:10:00,12.17,12.19,12.17,12.19,1600.0,12.1373,12.1572,12.1373,12.1572,1600.0
2006-06-22 14:15:00,12.2,12.2,12.16,12.16,2800.0,12.1672,12.1672,12.1273,12.1273,2800.0
2006-06-22 14:20:00,12.17,12.18,12.17,12.18,700.0,12.1373,12.1472,12.1373,12.1472,700.0
2006-06-22 14:25:00,12.18,12.22,12.18,12.22,2300.0,12.1472,12.1871,12.1472,12.1871,2300.0
2006-06-22 14:30:00,12.2,12.22,12.2,12.22,1300.0,12.1672,12.1871,12.1672,12.1871,1300.0
2006-06-22 14:35:00,12.22,12.3,12.22,12.28,5500.0,12.1871,12.2669,12.1871,12.247,5500.0
2006-06-22 14:40:00,12.28,12.29,12.23,12.24,1200.0,12.247,12.2569,12.1971,12.2071,1200.0
2006-06-22 14:45:00,12.24,12.25,12.24,12.25,300.0,12.2071,12.217,12.2071,12.217,300.0
2006-06-22 14:50:00,12.25,12.29,12.24,12.28,2000.0,12.217,12.2569,12.2071,12.247,2000.0
2006-06-22 14:55:00,12.29,12.3,12.29,12.3,5500.0,12.2569,12.2669,12.2569,12.2669,5500.0
2006-06-22 15:00:00,12.3,12.3,12.25,12.25,2700.0,12.2669,12.2669,12.217,12.217,2700.0
2006-06-22 15:05:00,12.28,12.28,12.25,12.25,200.0,12.247,12.247,12.217,12.217,200.0
2006-06-22 15:10:00,12.28,12.29,12.26,12.29,1900.0,12.247,12.2569,12.227,12.2569,1900.0
2006-06-22 15:15:00,12.3,12.3,12.28,12.29,2200.0,12.2669,12.2669,12.247,12.2569,2200.0
2006-06-22 15:20:00,12.26,12.27,12.25,12.27,1600.0,12.227,12.237,12.217,12.237,1600.0
2006-06-22 15:25:00,12.27,12.33,12.25,12.31,5600.0,12.237,12.2968,12.217,12.2769,5600.0
2006-06-22 15:30:00,12.31,12.34,12.3,12.3,1500.0,12.2769,12.3068,12.2669,12.2669,1500.0
2006-06-22 15:35:00,12.3,12.31,12.29,12.3,3000.0,12.2669,12.2769,12.2569,12.2669,3000.0
2006-06-22 15:40:00,12.3,12.31,12.28,12.28,6100.0,12.2669,12.2769,12.247,12.247,6100.0
2006-06-22 15:45:00,12.28,12.34,12.28,12.32,4500.0,12.247,12.3068,12.247,12.2869,4500.0
2006-06-22 15:50:00,12.33,12.35,12.31,12.34,2000.0,12.2968,12.3168,12.2769,12.3068,2000.0
2006-06-22 15:55:00,12.36,12.37,12.3,12.32,15900.0,12.3267,12.3367,12.2669,12.2869,15900.0
2006-06-23 09:30:00,12.21,12.32,12.2,12.2,3400.0,12.1772,12.2869,12.1672,12.1672,3400.0
2006-06-23 09:35:00,12.2,12.22,12.12,12.12,900.0,12.1672,12.1871,12.0874,12.0874,900.0
2006-06-23 09:40:00,12.17,12.17,12.17,12.17,100.0,12.1373,12.1373,12.1373,12.1373,100.0
2006-06-23 09:45:00,12.2,12.21,12.18,12.18,400.0,12.1672,12.1772,12.1472,12.1472,400.0
2006-06-23 09:50:00,12.22,12.25,12.22,12.22,2300.0,12.1871,12.217,12.1871,12.1871,2300.0
2006-06-23 09:55:00,12.22,12.31,12.2,12.25,1700.0,12.1871,12.2769,12.1672,12.217,1700.0
2006-06-23 10:00:00,12.28,12.31,12.27,12.31,1000.0,12.247,12.2769,12.237,12.2769,1000.0
2006-06-23 10:05:00,12.28,12.29,12.27,12.29,1200.0,12.247,12.2569,12.237,12.2569,1200.0
2006-06-23 10:10:00,12.26,12.28,12.25,12.26,1700.0,12.227,12.247,12.217,12.227,1700.0
2006-06-23 10:15:00,12.26,12.34,12.25,12.34,3200.0,12.227,12.3068,12.217,12.3068,3200.0
2006-06-23 10:20:00,12.38,12.38,12.29,12.33,600.0,12.3467,12.3467,12.2569,12.2968,600.0
2006-06-23 10:25:00,12.35,12.35,12.28,12.31,900.0,12.3168,12.3168,12.247,12.2769,900.0
2006-06-23 10:30:00,12.33,12.43,12.33,12.42,2600.0,12.2968,12.3966,12.2968,12.3866,2600.0
2006-06-23 10:35:00,12.39,12.39,12.34,12.34,1100.0,12.3567,12.3567,12.3068,12.3068,1100.0
2006-06-23 10:40:00,12.37,12.37,12.29,12.3,1400.0,12.3367,12.3367,12.2569,12.2669,1400.0
2006-06-23 10:45:00,12.32,12.33,12.32,12.33,600.0,12.2869,12.2968,12.2869,12.2968,600.0
2006-06-23 10:50:00,12.34,12.35,12.32,12.33,4700.0,12.3068,12.3168,12.2869,12.2968,4700.0
2006-06-23 10:55:00,12.33,12.36,12.32,12.36,600.0,12.2968,12.3267,12.2869,12.3267,600.0
2006-06-23 11:00:00,12.36,12.37,12.33,12.33,800.0,12.3267,12.3367,12.2968,12.2968,800.0
2006-06-23 11:05:00,12.34,12.34,12.3,12.3,1000.0,12.3068,12.3068,12.2669,12.2669,1000.0
2006-06-23 11:10:00,12.29,12.3,12.27,12.27,1300.0,12.2569,12.2669,12.237,12.237,1300.0
2006-06-23 11:15:00,12.26,12.3,12.26,12.28,700.0,12.227,12.2669,12.227,12.247,700.0
2006-06-23 11:20:00,12.29,12.31,12.27,12.31,500.0,12.2569,12.2769,12.237,12.2769,500.0
2006-06-23 11:25:00,12.3,12.3,12.27,12.27,1000.0,12.2669,12.2669,12.237,12.237,1000.0
2006-06-23 11:30:00,12.26,12.27,12.25,12.27,300.0,12.227,12.237,12.217,12.237,300.0
2006-06-23 11:35:00,12.26,12.26,12.24,12.25,1200.0,12.227,12.227,12.2071,12.217,1200.0
2006-06-23 11:40:00,12.25,12.3,12.21,12.3,6200.0,12.217,12.2669,12.1772,12.2669,6200.0
2006-06-23 11:45:00,12.26,12.26,12.25,12.25,2100.0,12.227,12.227,12.217,12.217,2100.0
2006-06-23 11:50:00,12.22,12.26,12.22,12.24,700.0,12.1871,12.227,12.1871,12.2071,700.0
2006-06-23 11:55:00,12.24,12.25,12.21,12.21,1400.0,12.2071,12.217,12.1772,12.1772,1400.0
2006-06-23 12:00:00,12.22,12.23,12.22,12.22,900.0,12.1871,12.1971,12.1871,12.1871,900.0
2006-06-23 12:05:00,12.23,12.25,12.22,12.23,1100.0,12.1971,12.217,12.1871,12.1971,1100.0
2006-06-23 12:10:00,12.23,12.33,12.22,12.33,1900.0,12.1971,12.2968,12.1871,12.2968,1900.0
2006-06-23 12:15:00,12.33,12.4,12.32,12.37,1700.0,12.2968,12.3666,12.2869,12.3367,1700.0
2006-06-23 12:20:00,12.35,12.35,12.33,12.35,1400.0,12.3168,12.3168,12.2968,12.3168,1400.0
2006-06-23 12:25:00,12.37,12.47,12.34,12.47,2300.0,12.3367,12.4365,12.3068,12.4365,2300.0
2006-06-23 12:30:00,12.41,12.41,12.38,12.38,1000.0,12.3766,12.3766,12.3467,12.3467,1000.0
2006-06-23 12:35:00,12.38,12.39,12.37,12.37,2300.0,12.3467,12.3567,12.3367,12.3367,2300.0
2006-06-23 12:40:00,12.36,12.36,12.33,12.35,900.0,12.3267,12.3267,12.2968,12.3168,900.0
2006-06-23 12:45:00,12.35,12.35,12.3,12.32,800.0,12.3168,12.3168,12.2669,12.2869,800.0
2006-06-23 12:50:00,12.3,12.32,12.3,12.32,700.0,12.2669,12.2869,12.2669,12.2869,700.0
2006-06-23 12:55:00,12.32,12.35,12.29,12.35,4300.0,12.2869,12.3168,12.2569,12.3168,4300.0
2006-06-23 13:00:00,12.35,12.36,12.33,12.35,800.0,12.3168,12.3267,12.2968,12.3168,800.0
2006-06-23 13:05:00,12.35,12.37,12.35,12.36,800.0,12.3168,12.3367,12.3168,12.3267,800.0
2006-06-23 13:10:00,12.36,12.39,12.36,12.37,900.0,12.3267,12.3567,12.3267,12.3367,900.0
2006-06-23 13:15:00,12.37,12.37,12.33,12.34,1600.0,12.3367,12.3367,12.2968,12.3068,1600.0
2006-06-23 13:20:00,12.34,12.34,12.33,12.34,1300.0,12.3068,12.3068,12.2968,12.3068,1300.0
2006-06-23 13:25:00,12.34,12.34,12.33,12.33,1000.0,12.3068,12.3068,12.2968,12.2968,1000.0
2006-06-23 13:30:00,12.33,12.33,12.32,12.33,1500.0,12.2968,12.2968,12.2869,12.2968,1500.0
2006-06-23 13:35:00,12.32,12.32,12.31,12.31,1500.0,12.2869,12.2869,12.2769,12.2769,1500.0
2006-06-23 13:40:00,12.32,12.32,12.31,12.32,1200.0,12.2869,12.2869,12.2769,12.2869,1200.0
2006-06-23 13:45:00,12.31,12.33,12.31,12.31,2200.0,12.2769,12.2968,12.2769,12.2769,2200.0
2006-06-23 13:50:00,12.32,12.32,12.28,12.31,2800.0,12.2869,12.2869,12.247,12.2769,2800.0
2006-06-23 13:55:00,12.32,12.32,12.31,12.31,1100.0,12.2869,12.2869,12.2769,12.2769,1100.0
2006-06-23 14:00:00,12.32,12.32,12.31,12.31,1700.0,12.2869,12.2869,12.2769,12.2769,1700.0
2006-06-23 14:05:00,12.31,12.32,12.31,12.32,600.0,12.2769,12.2869,12.2769,12.2869,600.0
2006-06-23 14:10:00,12.32,12.32,12.3,12.3,1600.0,12.2869,12.2869,12.2669,12.2669,1600.0
2006-06-23 14:15:00,12.29,12.31,12.29,12.31,1400.0,12.2569,12.2769,12.2569,12.2769,1400.0
2006-06-23 14:20:00,12.29,12.31,12.29,12.29,1400.0,12.2569,12.2769,12.2569,12.2569,1400.0
2006-06-23 14:25:00,12.29,12.3,12.29,12.29,2400.0,12.2569,12.2669,12.2569,12.2569,2400.0
2006-06-23 14:30:00,12.29,12.33,12.29,12.33,1100.0,12.2569,12.2968,12.2569,12.2968,1100.0
2006-06-23 14:35:00,12.33,12.34,12.31,12.32,1100.0,12.2968,12.3068,12.2769,12.2869,1100.0
2006-06-23 14:40:00,12.31,12.33,12.31,12.31,500.0,12.2769,12.2968,12.2769,12.2769,500.0
2006-06-23 14:45:00,12.32,12.34,12.31,12.34,4000.0,12.2869,12.3068,12.2769,12.3068,4000.0
2006-06-23 14:50:00,12.32,12.36,12.32,12.33,600.0,12.2869,12.3267,12.2869,12.2968,600.0
2006-06-23 14:55:00,12.34,12.34,12.32,12.32,3000.0,12.3068,12.3068,12.2869,12.2869,3000.0
2006-06-23 15:00:00,12.33,12.34,12.32,12.33,3000.0,12.2968,12.3068,12.2869,12.2968,3000.0
2006-06-23 15:05:00,12.32,12.33,12.32,12.32,1000.0,12.2869,12.2968,12.2869,12.2869,1000.0
2006-06-23 15:10:00,12.32,12.33,12.32,12.32,1700.0,12.2869,12.2968,12.2869,12.2869,1700.0
2006-06-23 15:15:00,12.32,12.33,12.32,12.33,3000.0,12.2869,12.2968,12.2869,12.2968,3000.0
2006-06-23 15:20:00,12.33,12.34,12.33,12.33,1100.0,12.2968,12.3068,12.2968,12.2968,1100.0
2006-06-23 15:25:00,12.32,12.36,12.32,12.36,2400.0,12.2869,12.3267,12.2869,12.3267,2400.0
2006-06-23 15:30:00,12.34,12.35,12.32,12.33,2200.0,12.3068,12.3168,12.2869,12.2968,2200.0
2006-06-23 15:35:00,12.33,12.36,12.33,12.35,2800.0,12.2968,12.3267,12.2968,12.3168,2800.0
2006-06-23 15:40:00,12.35,12.35,12.32,12.33,4100.0,12.3168,12.3168,12.2869,12.2968,4100.0
2006-06-23 15:45:00,12.33,12.34,12.33,12.33,2900.0,12.2968,12.3068,12.2968,12.2968,2900.0
2006-06-23 15:50:00,12.34,12.34,12.29,12.29,6300.0,12.3068,12.3068,12.2569,12.2569,6300.0
2006-06-23 15:55:00,12.3,12.33,12.28,12.3,7900.0,12.2669,12.2968,12.247,12.2669,7900.0
2006-06-26 09:30:00,12.39,12.39,12.3,12.38,14300.0,12.3567,12.3567,12.2669,12.3467,14300.0
2006-06-26 09:35:00,12.35,12.35,12.24,12.29,1800.0,12.3168,12.3168,12.2071,12.2569,1800.0
2006-06-26 09:40:00,12.32,12.4,12.29,12.34,7400.0,12.2869,12.3666,12.2569,12.3068,7400.0
2006-06-26 09:45:00,12.38,12.39,12.33,12.33,2700.0,12.3467,12.3567,12.2968,12.2968,2700.0
2006-06-26 09:50:00,12.33,12.35,12.29,12.32,8200.0,12.2968,12.3168,12.2569,12.2869,8200.0
2006-06-26 09:55:00,12.31,12.39,12.31,12.39,1500.0,12.2769,12.3567,12.2769,12.3567,1500.0
2006-06-26 10:00:00,12.38,12.4,12.38,12.39,9300.0,12.3467,12.3666,12.3467,12.3567,9300.0
2006-06-26 10:05:00,12.39,12.5,12.39,12.48,4900.0,12.3567,12.4664,12.3567,12.4464,4900.0
2006-06-26 10:10:00,12.46,12.48,12.36,12.38,2500.0,12.4265,12.4464,12.3267,12.3467,2500.0
2006-06-26 10:15:00,12.38,12.38,12.31,12.31,1600.0,12.3467,12.3467,12.2769,12.2769,1600.0
2006-06-26 10:20:00,12.32,12.33,12.3,12.3,3800.0,12.2869,12.2968,12.2669,12.2669,3800.0
2006-06-26 10:25:00,12.31,12.34,12.3,12.33,4300.0,12.2769,12.3068,12.2669,12.2968,4300.0
2006-06-26 10:30:00,12.34,12.34,12.32,12.32,800.0,12.3068,12.3068,12.2869,12.2869,800.0
2006-06-26 10:35:00,12.33,12.34,12.3,12.34,2800.0,12.2968,12.3068,12.2669,12.3068,2800.0
2006-06-26 10:40:00,12.33,12.34,12.32,12.34,6000.0,12.2968,12.3068,12.2869,12.3068,6000.0
2006-06-26 10:45:00,12.34,12.34,12.32,12.32,9400.0,12.3068,12.3068,12.2869,12.2869,9400.0
2006-06-26 10:50:00,12.32,12.32,12.3,12.31,700.0,12.2869,12.2869,12.2669,12.2769,700.0
2006-06-26 10:55:00,12.3,12.34,12.3,12.34,900.0,12.2669,12.3068,12.2669,12.3068,900.0
2006-06-26 11:00:00,12.35,12.35,12.34,12.34,5000.0,12.3168,12.3168,12.3068,12.3068,5000.0
2006-06-26 11:05:00,12.32,12.35,12.31,12.34,900.0,12.2869,12.3168,12.2769,12.3068,900.0
2006-06-26 11:10:00,12.35,12.35,12.32,12.32,200.0,12.3168,12.3168,12.2869,12.2869,200.0
2006-06-26 11:15:00,12.35,12.35,12.32,12.35,700.0,12.3168,12.3168,12.2869,12.3168,700.0
2006-06-26 11:20:00,12.32,12.32,12.32,12.32,200.0,12.2869,12.2869,12.2869,12.2869,200.0
2006-06-26 11:25:00,12.33,12.35,12.33,12.33,700.0,12.2968,12.3168,12.2968,12.2968,700.0
2006-06-26 11:30:00,12.33,12.35,12.33,12.33,1800.0,12.2968,12.3168,12.2968,12.2968,1800.0
2006-06-26 11:35:00,12.35,12.35,12.34,12.34,1300.0,12.3168,12.3168,12.3068,12.3068,1300.0
2006-06-26 11:40:00,12.33,12.33,12.33,12.33,100.0,12.2968,12.2968,12.2968,12.2968,100.0
2006-06-26 11:45:00,12.34,12.34,12.33,12.33,1800.0,12.3068,12.3068,12.2968,12.2968,1800.0
2006-06-26 11:50:00,12.33,12.33,12.31,12.31,4000.0,12.2968,12.2968,12.2769,12.2769,4000.0
2006-06-26 11:55:00,12.32,12.33,12.3,12.32,11100.0,12.2869,12.2968,12.2669,12.2869,11100.0
2006-06-26 12:00:00,12.32,12.34,12.32,12.34,7900.0,12.2869,12.3068,12.2869,12.3068,7900.0
2006-06-26 12:05:00,12.34,12.34,12.34,12.34,1100.0,12.3068,12.3068,12.3068,12.3068,1100.0
2006-06-26 12:10:00,12.32,12.35,12.32,12.33,800.0,12.2869,12.3168,12.2869,12.2968,800.0
2006-06-26 12:15:00,12.33,12.34,12.33,12.34,200.0,12.2968,12.3068,12.2968,12.3068,200.0
2006-06-26 12:20:00,12.34,12.34,12.33,12.34,2600.0,12.3068,12.3068,12.2968,12.3068,2600.0
2006-06-26 12:25:00,12.34,12.34,12.33,12.34,1500.0,12.3068,12.3068,12.2968,12.3068,1500.0
2006-06-26 12:30:00,12.33,12.34,12.33,12.34,1400.0,12.2968,12.3068,12.2968,12.3068,1400.0
2006-06-26 12:35:00,12.33,12.38,12.33,12.38,1900.0,12.2968,12.3467,12.2968,12.3467,1900.0
2006-06-26 12:40:00,12.36,12.37,12.36,12.37,1600.0,12.3267,12.3367,12.3267,12.3367,1600.0
2006-06-26 12:45:00,12.37,12.38,12.37,12.37,2500.0,12.3367,12.3467,12.3367,12.3367,2500.0
2006-06-26 12:50:00,12.38,12.38,12.37,12.38,2100.0,12.3467,12.3467,12.3367,12.3467,2100.0
2006-06-26 12:55:00,12.38,12.4,12.37,12.4,500.0,12.3467,12.3666,12.3367,12.3666,500.0
2006-06-26 13:00:00,12.4,12.43,12.4,12.43,3400.0,12.3666,12.3966,12.3666,12.3966,3400.0
2006-06-26 13:05:00,12.43,12.44,12.43,12.44,800.0,12.3966,12.4065,12.3966,12.4065,800.0
2006-06-26 13:10:00,12.44,12.46,12.43,12.46,4000.0,12.4065,12.4265,12.3966,12.4265,4000.0
2006-06-26 13:15:00,12.47,12.48,12.46,12.48,1400.0,12.4365,12.4464,12.4265,12.4464,1400.0
2006-06-26 13:20:00,12.47,12.48,12.47,12.47,400.0,12.4365,12.4464,12.4365,12.4365,400.0
2006-06-26 13:25:00,12.47,12.47,12.42,12.43,1700.0,12.4365,12.4365,12.3866,12.3966,1700.0
2006-06-26 13:30:00,12.43,12.43,12.4,12.4,1500.0,12.3966,12.3966,12.3666,12.3666,1500.0
2006-06-26 13:35:00,12.39,12.4,12.39,12.39,1200.0,12.3567,12.3666,12.3567,12.3567,1200.0
2006-06-26 13:40:00,12.4,12.4,12.39,12.39,1000.0,12.3666,12.3666,12.3567,12.3567,1000.0
2006-06-26 13:45:00,12.4,12.4,12.37,12.37,4500.0,12.3666,12.3666,12.3367,12.3367,4500.0
2006-06-26 13:50:00,12.38,12.38,12.37,12.38,900.0,12.3467,12.3467,12.3367,12.3467,900.0
2006-06-26 13:55:00,12.38,12.39,12.38,12.38,2000.0,12.3467,12.3567,12.3467,12.3467,2000.0
2006-06-26 14:00:00,12.39,12.39,12.36,12.38,1900.0,12.3567,12.3567,12.3267,12.3467,1900.0
2006-06-26 14:05:00,12.38,12.4,12.38,12.4,3200.0,12.3467,12.3666,12.3467,12.3666,3200.0
2006-06-26 14:10:00,12.37,12.4,12.36,12.37,1400.0,12.3367,12.3666,12.3267,12.3367,1400.0
2006-06-26 14:15:00,12.4,12.4,12.35,12.36,2900.0,12.3666,12.3666,12.3168,12.3267,2900.0
2006-06-26 14:20:00,12.37,12.38,12.33,12.34,3700.0,12.3367,12.3467,12.2968,12.3068,3700.0
2006-06-26 14:25:00,12.36,12.37,12.33,12.33,1600.0,12.3267,12.3367,12.2968,12.2968,1600.0
2006-06-26 14:30:00,12.34,12.37,12.34,12.37,2000.0,12.3068,12.3367,12.3068,12.3367,2000.0
2006-06-26 14:35:00,12.36,12.37,12.36,12.37,1800.0,12.3267,12.3367,12.3267,12.3367,1800.0
2006-06-26 14:40:00,12.37,12.37,12.35,12.36,3600.0,12.3367,12.3367,12.3168,12.3267,3600.0
2006-06-26 14:45:00,12.37,12.4,12.34,12.4,5400.0,12.3367,12.3666,12.3068,12.3666,5400.0
2006-06-26 14:50:00,12.37,12.39,12.35,12.37,1500.0,12.3367,12.3567,12.3168,12.3367,1500.0
2006-06-26 14:55:00,12.38,12.38,12.34,12.35,6700.0,12.3467,12.3467,12.3068,12.3168,6700.0
2006-06-26 15:00:00,12.35,12.37,12.33,12.35,2000.0,12.3168,12.3367,12.2968,12.3168,2000.0
2006-06-26 15:05:00,12.35,12.36,12.34,12.34,2300.0,12.3168,12.3267,12.3068,12.3068,2300.0
2006-06-26 15:10:00,12.34,12.37,12.34,12.37,5500.0,12.3068,12.3367,12.3068,12.3367,5500.0
2006-06-26 15:15:00,12.35,12.38,12.35,12.38,2300.0,12.3168,12.3467,12.3168,12.3467,2300.0
2006-06-26 15:20:00,12.36,12.39,12.36,12.38,4100.0,12.3267,12.3567,12.3267,12.3467,4100.0
2006-06-26 15:25:00,12.38,12.38,12.34,12.35,2600.0,12.3467,12.3467,12.3068,12.3168,2600.0
2006-06-26 15:30:00,12.37,12.39,12.35,12.39,2600.0,12.3367,12.3567,12.3168,12.3567,2600.0
2006-06-26 15:35:00,12.41,12.43,12.34,12.4,7600.0,12.3766,12.3966,12.3068,12.3666,7600.0
2006-06-26 15:40:00,12.41,12.41,12.35,12.35,4500.0,12.3766,12.3766,12.3168,12.3168,4500.0
2006-06-26 15:45:00,12.36,12.4,12.36,12.4,4800.0,12.3267,12.3666,12.3267,12.3666,4800.0
2006-06-26 15:50:00,12.4,12.41,12.38,12.39,5400.0,12.3666,12.3766,12.3467,12.3567,5400.0
2006-06-26 15:55:00,12.38,12.46,12.37,12.45,8800.0,12.3467,12.4265,12.3367,12.4165,8800.0
2006-06-27 09:30:00,12.48,12.51,12.4,12.51,4500.0,12.4464,12.4763,12.3666,12.4763,4500.0
2006-06-27 09:35:00,12.44,12.63,12.43,12.62,3700.0,12.4065,12.596,12.3966,12.586,3700.0
2006-06-27 09:40:00,12.49,12.59,12.48,12.59,3600.0,12.4564,12.5561,12.4464,12.5561,3600.0
2006-06-27 09:45:00,12.58,12.58,12.47,12.5,1300.0,12.5462,12.5462,12.4365,12.4664,1300.0
2006-06-27 09:50:00,12.51,12.58,12.47,12.55,6200.0,12.4763,12.5462,12.4365,12.5162,6200.0
2006-06-27 09:55:00,12.57,12.59,12.55,12.58,1900.0,12.5362,12.5561,12.5162,12.5462,1900.0
2006-06-27 10:00:00,12.58,12.59,12.47,12.5,4600.0,12.5462,12.5561,12.4365,12.4664,4600.0
2006-06-27 10:05:00,12.55,12.55,12.51,12.51,900.0,12.5162,12.5162,12.4763,12.4763,900.0
2006-06-27 10:10:00,12.5,12.5,12.42,12.43,2000.0,12.4664,12.4664,12.3866,12.3966,2000.0
2006-06-27 10:15:00,12.41,12.42,12.4,12.41,2500.0,12.3766,12.3866,12.3666,12.3766,2500.0
2006-06-27 10:20:00,12.41,12.43,12.4,12.43,2100.0,12.3766,12.3966,12.3666,12.3966,2100.0
2006-06-27 10:25:00,12.41,12.51,12.41,12.48,5200.0,12.3766,12.4763,12.3766,12.4464,5200.0
2006-06-27 10:30:00,12.5,12.5,12.47,12.48,2600.0,12.4664,12.4664,12.4365,12.4464,2600.0
2006-06-27 10:35:00,12.49,12.6,12.49,12.53,6400.0,12.4564,12.5661,12.4564,12.4963,6400.0
2006-06-27 10:40:00,12.51,12.55,12.45,12.48,2200.0,12.4763,12.5162,12.4165,12.4464,2200.0
2006-06-27 10:45:00,12.47,12.47,12.4,12.4,3100.0,12.4365,12.4365,12.3666,12.3666,3100.0
2006-06-27 10:50:00,12.41,12.46,12.41,12.46,1800.0,12.3766,12.4265,12.3766,12.4265,1800.0
2006-06-27 10:55:00,12.45,12.46,12.43,12.46,1700.0,12.4165,12.4265,12.3966,12.4265,1700.0
2006-06-27 11:00:00,12.46,12.49,12.44,12.44,1800.0,12.4265,12.4564,12.4065,12.4065,1800.0
2006-06-27 11:05:00,12.45,12.47,12.44,12.45,2000.0,12.4165,12.4365,12.4065,12.4165,2000.0
2006-06-27 11:10:00,12.45,12.45,12.4,12.4,3500.0,12.4165,12.4165,12.3666,12.3666,3500.0
2006-06-27 11:15:00,12.38,12.38,12.3,12.36,4700.0,12.3467,12.3467,12.2669,12.3267,4700.0
2006-06-27 11:20:00,12.37,12.38,12.35,12.38,700.0,12.3367,12.3467,12.3168,12.3467,700.0
2006-06-27 11:25:00,12.4,12.4,12.39,12.4,700.0,12.3666,12.3666,12.3567,12.3666,700.0
2006-06-27 11:30:00,12.38,12.42,12.38,12.42,1200.0,12.3467,12.3866,12.3467,12.3866,1200.0
2006-06-27 11:35:00,12.4,12.42,12.39,12.39,3100.0,12.3666,12.3866,12.3567,12.3567,3100.0
2006-06-27 11:40:00,12.37,12.37,12.33,12.34,4100.0,12.3367,12.3367,12.2968,12.3068,4100.0
2006-06-27 11:45:00,12.34,12.35,12.34,12.34,1200.0,12.3068,12.3168,12.3068,12.3068,1200.0
2006-06-27 11:50:00,12.34,12.34,12.3,12.32,15300.0,12.3068,12.3068,12.2669,12.2869,15300.0
2006-06-27 11:55:00,12.31,12.32,12.31,12.31,1000.0,12.2769,12.2869,12.2769,12.2769,1000.0
2006-06-27 12:00:00,12.32,12.33,12.31,12.33,55800.0,12.2869,12.2968,12.2769,12.2968,55800.0
2006-06-27 12:05:00,12.33,12.33,12.31,12.31,9200.0,12.2968,12.2968,12.2769,12.2769,9200.0
2006-06-27 12:10:00,12.32,12.35,12.32,12.35,11100.0,12.2869,12.3168,12.2869,12.3168,11100.0
2006-06-27 12:15:00,12.33,12.33,12.32,12.32,2500.0,12.2968,12.2968,12.2869,12.2869,2500.0
2006-06-27 12:20:00,12.34,12.34,12.33,12.33,2500.0,12.3068,12.3068,12.2968,12.2968,2500.0
2006-06-27 12:25:00,12.33,12.34,12.33,12.33,1300.0,12.2968,12.3068,12.2968,12.2968,1300.0
2006-06-27 12:30:00,12.34,12.34,12.33,12.33,5400.0,12.3068,12.3068,12.2968,12.2968,5400.0
2006-06-27 12:35:00,12.33,12.34,12.32,12.33,6800.0,12.2968,12.3068,12.2869,12.2968,6800.0
2006-06-27 12:40:00,12.33,12.35,12.33,12.35,3000.0,12.2968,12.3168,12.2968,12.3168,3000.0
2006-06-27 12:45:00,12.35,12.35,12.35,12.35,200.0,12.3168,12.3168,12.3168,12.3168,200.0
2006-06-27 12:50:00,12.34,12.34,12.32,12.33,4200.0,12.3068,12.3068,12.2869,12.2968,4200.0
2006-06-27 12:55:00,12.32,12.34,12.32,12.32,3400.0,12.2869,12.3068,12.2869,12.2869,3400.0
2006-06-27 13:00:00,12.32,12.33,12.32,12.32,1700.0,12.2869,12.2968,12.2869,12.2869,1700.0
2006-06-27 13:05:00,12.32,12.34,12.32,12.34,800.0,12.2869,12.3068,12.2869,12.3068,800.0
2006-06-27 13:10:00,12.35,12.35,12.32,12.33,1300.0,12.3168,12.3168,12.2869,12.2968,1300.0
2006-06-27 13:15:00,12.34,12.34,12.34,12.34,100.0,12.3068,12.3068,12.3068,12.3068,100.0
2006-06-27 13:20:00,12.34,12.34,12.33,12.34,500.0,12.3068,12.3068,12.2968,12.3068,500.0
2006-06-27 13:25:00,12.34,12.34,12.33,12.33,800.0,12.3068,12.3068,12.2968,12.2968,800.0
2006-06-27 13:30:00,12.33,12.35,12.33,12.34,300.0,12.2968,12.3168,12.2968,12.3068,300.0
2006-06-27 13:35:00,12.33,12.34,12.33,12.33,1000.0,12.2968,12.3068,12.2968,12.2968,1000.0
2006-06-27 13:40:00,12.34,12.34,12.31,12.32,5900.0,12.3068,12.3068,12.2769,12.2869,5900.0
2006-06-27 13:45:00,12.31,12.33,12.31,12.32,2400.0,12.2769,12.2968,12.2769,12.2869,2400.0
2006-06-27 13:50:00,12.31,12.33,12.29,12.29,1800.0,12.2769,12.2968,12.2569,12.2569,1800.0
2006-06-27 13:55:00,12.27,12.27,12.25,12.25,1200.0,12.237,12.237,12.217,12.217,1200.0
2006-06-27 14:00:00,12.25,12.31,12.25,12.31,3900.0,12.217,12.2769,12.217,12.2769,3900.0
2006-06-27 14:05:00,12.28,12.3,12.27,12.29,2700.0,12.247,12.2669,12.237,12.2569,2700.0
2006-06-27 14:10:00,12.3,12.31,12.29,12.3,3100.0,12.2669,12.2769,12.2569,12.2669,3100.0
2006-06-27 14:15:00,12.3,12.31,12.3,12.3,1400.0,12.2669,12.2769,12.2669,12.2669,1400.0
2006-06-27 14:20:00,12.3,12.3,12.3,12.3,7800.0,12.2669,12.2669,12.2669,12.2669,7800.0
2006-06-27 14:25:00,12.3,12.31,12.19,12.19,5400.0,12.2669,12.2769,12.1572,12.1572,5400.0
2006-06-27 14:30:00,12.15,12.17,12.14,12.16,4200.0,12.1173,12.1373,12.1073,12.1273,4200.0
2006-06-27 14:35:00,12.17,12.2,12.16,12.2,1800.0,12.1373,12.1672,12.1273,12.1672,1800.0
2006-06-27 14:40:00,12.2,12.2,12.19,12.2,900.0,12.1672,12.1672,12.1572,12.1672,900.0
2006-06-27 14:45:00,12.18,12.21,12.14,12.14,5100.0,12.1472,12.1772,12.1073,12.1073,5100.0
2006-06-27 14:50:00,12.14,12.14,12.07,12.1,3500.0,12.1073,12.1073,12.0375,12.0674,3500.0
2006-06-27 14:55:00,12.1,12.13,12.1,12.13,1100.0,12.0674,12.0974,12.0674,12.0974,1100.0
2006-06-27 15:00:00,12.13,12.21,12.13,12.21,3100.0,12.0974,12.1772,12.0974,12.1772,3100.0
2006-06-27 15:05:00,12.22,12.23,12.21,12.21,3300.0,12.1871,12.1971,12.1772,12.1772,3300.0
2006-06-27 15:10:00,12.19,12.2,12.16,12.16,1300.0,12.1572,12.1672,12.1273,12.1273,1300.0
2006-06-27 15:15:00,12.16,12.22,12.16,12.21,2900.0,12.1273,12.1871,12.1273,12.1772,2900.0
2006-06-27 15:20:00,12.22,12.23,12.2,12.23,2400.0,12.1871,12.1971,12.1672,12.1971,2400.0
2006-06-27 15:25:00,12.21,12.26,12.21,12.25,9100.0,12.1772,12.227,12.1772,12.217,9100.0
2006-06-27 15:30:00,12.26,12.27,12.25,12.26,5400.0,12.227,12.237,12.217,12.227,5400.0
2006-06-27 15:35:00,12.25,12.25,12.19,12.25,12700.0,12.217,12.217,12.1572,12.217,12700.0
2006-06-27 15:40:00,12.26,12.26,12.25,12.25,10100.0,12.227,12.227,12.217,12.217,10100.0
2006-06-27 15:45:00,12.25,12.27,12.25,12.27,7300.0,12.217,12.237,12.217,12.237,7300.0
2006-06-27 15:50:00,12.25,12.28,12.16,12.17,15400.0,12.217,12.247,12.1273,12.1373,15400.0
2006-06-27 15:55:00,12.19,12.23,12.18,12.18,4900.0,12.1572,12.1971,12.1472,12.1472,4900.0
2006-06-28 09:30:00,12.29,12.34,12.25,12.32,9800.0,12.2569,12.3068,12.217,12.2869,9800.0
2006-06-28 09:35:00,12.36,12.4,12.33,12.33,6000.0,12.3267,12.3666,12.2968,12.2968,6000.0
2006-06-28 09:40:00,12.32,12.33,12.3,12.3,14200.0,12.2869,12.2968,12.2669,12.2669,14200.0
2006-06-28 09:45:00,12.3,12.3,12.24,12.25,3100.0,12.2669,12.2669,12.2071,12.217,3100.0
2006-06-28 09:50:00,12.25,12.26,12.22,12.25,9200.0,12.217,12.227,12.1871,12.217,9200.0
2006-06-28 09:55:00,12.24,12.25,12.22,12.23,1500.0,12.2071,12.217,12.1871,12.1971,1500.0
2006-06-28 10:00:00,12.23,12.25,12.2,12.22,7800.0,12.1971,12.217,12.1672,12.1871,7800.0
2006-06-28 10:05:00,12.22,12.24,12.21,12.21,2300.0,12.1871,12.2071,12.1772,12.1772,2300.0
2006-06-28 10:10:00,12.21,12.21,12.08,12.13,5500.0,12.1772,12.1772,12.0475,12.0974,5500.0
2006-06-28 10:15:00,12.15,12.17,12.15,12.17,500.0,12.1173,12.1373,12.1173,12.1373,500.0
2006-06-28 10:20:00,12.16,12.16,12.09,12.1,1200.0,12.1273,12.1273,12.0575,12.0674,1200.0
2006-06-28 10:25:00,12.1,12.14,12.1,12.13,1300.0,12.0674,12.1073,12.0674,12.0974,1300.0
2006-06-28 10:30:00,12.15,12.15,12.13,12.13,700.0,12.1173,12.1173,12.0974,12.0974,700.0
2006-06-28 10:35:00,12.13,12.15,12.08,12.11,6700.0,12.0974,12.1173,12.0475,12.0774,6700.0
2006-06-28 10:40:00,12.13,12.13,12.1,12.13,6500.0,12.0974,12.0974,12.0674,12.0974,6500.0
2006-06-28 10:45:00,12.1,12.1,12.1,12.1,1300.0,12.0674,12.0674,12.0674,12.0674,1300.0
2006-06-28 10:50:00,12.06,12.07,11.97,11.97,8600.0,12.0276,12.0375,11.9378,11.9378,8600.0
2006-06-28 10:55:00,12.01,12.07,12.01,12.07,7100.0,11.9777,12.0375,11.9777,12.0375,7100.0
2006-06-28 11:00:00,12.08,12.1,11.99,12.01,7100.0,12.0475,12.0674,11.9577,11.9777,7100.0
2006-06-28 11:05:00,12.15,12.15,12.0,12.05,7900.0,12.1173,12.1173,11.9677,12.0176,7900.0
2006-06-28 11:10:00,12.02,12.04,11.99,12.01,1800.0,11.9877,12.0076,11.9577,11.9777,1800.0
2006-06-28 11:15:00,12.0,12.02,12.0,12.0,4400.0,11.9677,11.9877,11.9677,11.9677,4400.0
2006-06-28 11:20:00,12.01,12.01,11.98,11.99,2500.0,11.9777,11.9777,11.9478,11.9577,2500.0
2006-06-28 11:25:00,12.0,12.0,11.97,12.0,2400.0,11.9677,11.9677,11.9378,11.9677,2400.0
2006-06-28 11:30:00,12.0,12.01,11.98,11.98,5900.0,11.9677,11.9777,11.9478,11.9478,5900.0
2006-06-28 11:35:00,11.98,11.98,11.97,11.98,11900.0,11.9478,11.9478,11.9378,11.9478,11900.0
2006-06-28 11:40:00,11.98,12.0,11.98,11.98,9000.0,11.9478,11.9677,11.9478,11.9478,9000.0
2006-06-28 11:45:00,11.97,11.98,11.97,11.97,1300.0,11.9378,11.9478,11.9378,11.9378,1300.0
2006-06-28 11:50:00,11.97,12.06,11.97,12.06,7300.0,11.9378,12.0276,11.9378,12.0276,7300.0
2006-06-28 11:55:00,12.04,12.06,12.03,12.03,800.0,12.0076,12.0276,11.9976,11.9976,800.0
2006-06-28 12:00:00,12.05,12.05,12.03,12.03,28300.0,12.0176,12.0176,11.9976,11.9976,28300.0
2006-06-28 12:05:00,12.04,12.05,12.03,12.04,1300.0,12.0076,12.0176,11.9976,12.0076,1300.0
2006-06-28 12:10:00,12.05,12.07,12.05,12.06,5600.0,12.0176,12.0375,12.0176,12.0276,5600.0
2006-06-28 12:15:00,12.05,12.07,12.05,12.06,800.0,12.0176,12.0375,12.0176,12.0276,800.0
2006-06-28 12:20:00,12.06,12.1,12.06,12.09,1100.0,12.0276,12.0674,12.0276,12.0575,1100.0
2006-06-28 12:25:00,12.09,12.1,12.07,12.07,400.0,12.0575,12.0674,12.0375,12.0375,400.0
2006-06-28 12:30:00,12.05,12.08,12.05,12.07,1700.0,12.0176,12.0475,12.0176,12.0375,1700.0
2006-06-28 12:35:00,12.07,12.08,12.07,12.07,1700.0,12.0375,12.0475,12.0375,12.0375,1700.0
2006-06-28 12:40:00,12.08,12.08,12.07,12.07,1000.0,12.0475,12.0475,12.0375,12.0375,1000.0
2006-06-28 12:45:00,12.07,12.07,12.07,12.07,600.0,12.0375,12.0375,12.0375,12.0375,600.0
2006-06-28 12:50:00,12.07,12.08,12.07,12.08,1400.0,12.0375,12.0475,12.0375,12.0475,1400.0
2006-06-28 12:55:00,12.07,12.07,12.07,12.07,3200.0,12.0375,12.0375,12.0375,12.0375,3200.0
2006-06-28 13:00:00,12.07,12.07,12.07,12.07,9000.0,12.0375,12.0375,12.0375,12.0375,9000.0
2006-06-28 13:05:00,12.07,12.07,12.07,12.07,1000.0,12.0375,12.0375,12.0375,12.0375,1000.0
2006-06-28 13:10:00,12.07,12.07,12.07,12.07,7900.0,12.0375,12.0375,12.0375,12.0375,7900.0
2006-06-28 13:15:00,12.08,12.12,12.08,12.09,3000.0,12.0475,12.0874,12.0475,12.0575,3000.0
2006-06-28 13:20:00,12.12,12.12,12.1,12.1,700.0,12.0874,12.0874,12.0674,12.0674,700.0
2006-06-28 13:25:00,12.1,12.1,12.09,12.09,16200.0,12.0674,12.0674,12.0575,12.0575,16200.0
2006-06-28 13:30:00,12.1,12.1,12.1,12.1,200.0,12.0674,12.0674,12.0674,12.0674,200.0
2006-06-28 13:35:00,12.09,12.09,12.07,12.08,500.0,12.0575,12.0575,12.0375,12.0475,500.0
2006-06-28 13:40:00,12.07,12.09,12.07,12.09,700.0,12.0375,12.0575,12.0375,12.0575,700.0
2006-06-28 13:45:00,12.07,12.07,12.07,12.07,900.0,12.0375,12.0375,12.0375,12.0375,900.0
2006-06-28 13:50:00,12.07,12.08,12.07,12.08,2700.0,12.0375,12.0475,12.0375,12.0475,2700.0
2006-06-28 13:55:00,12.07,12.08,12.06,12.08,3000.0,12.0375,12.0475,12.0276,12.0475,3000.0
2006-06-28 14:00:00,12.09,12.1,12.08,12.1,12700.0,12.0575,12.0674,12.0475,12.0674,12700.0
2006-06-28 14:05:00,12.1,12.12,12.1,12.12,1200.0,12.0674,12.0874,12.0674,12.0874,1200.0
2006-06-28 14:10:00,12.11,12.11,12.08,12.1,10700.0,12.0774,12.0774,12.0475,12.0674,10700.0
2006-06-28 14:15:00,12.11,12.15,12.11,12.15,2300.0,12.0774,12.1173,12.0774,12.1173,2300.0
2006-06-28 14:20:00,12.14,12.17,12.14,12.17,1000.0,12.1073,12.1373,12.1073,12.1373,1000.0
2006-06-28 14:25:00,12.14,12.18,12.14,12.18,500.0,12.1073,12.1472,12.1073,12.1472,500.0
2006-06-28 14:30:00,12.19,12.23,12.18,12.22,1500.0,12.1572,12.1971,12.1472,12.1871,1500.0
2006-06-28 14:35:00,12.24,12.27,12.24,12.26,5700.0,12.2071,12.237,12.2071,12.227,5700.0
2006-06-28 14:40:00,12.26,12.27,12.26,12.27,6800.0,12.227,12.237,12.227,12.237,6800.0
2006-06-28 14:45:00,12.27,12.31,12.27,12.29,10500.0,12.237,12.2769,12.237,12.2569,10500.0
2006-06-28 14:50:00,12.32,12.33,12.3,12.3,7900.0,12.2869,12.2968,12.2669,12.2669,7900.0
2006-06-28 14:55:00,12.3,12.3,12.29,12.29,6500.0,12.2669,12.2669,12.2569,12.2569,6500.0
2006-06-28 15:00:00,12.27,12.31,12.27,12.31,2900.0,12.237,12.2769,12.237,12.2769,2900.0
2006-06-28 15:05:00,12.3,12.33,12.3,12.33,2600.0,12.2669,12.2968,12.2669,12.2968,2600.0
2006-06-28 15:10:00,12.31,12.35,12.31,12.34,8300.0,12.2769,12.3168,12.2769,12.3068,8300.0
2006-06-28 15:15:00,12.33,12.33,12.3,12.3,2100.0,12.2968,12.2968,12.2669,12.2669,2100.0
2006-06-28 15:20:00,12.3,12.3,12.27,12.3,2800.0,12.2669,12.2669,12.237,12.2669,2800.0
2006-06-28 15:25:00,12.3,12.32,12.25,12.29,7000.0,12.2669,12.2869,12.217,12.2569,7000.0
2006-06-28 15:30:00,12.3,12.31,12.29,12.29,1500.0,12.2669,12.2769,12.2569,12.2569,1500.0
2006-06-28 15:35:00,12.31,12.32,12.29,12.3,1400.0,12.2769,12.2869,12.2569,12.2669,1400.0
2006-06-28 15:40:00,12.32,12.32,12.29,12.3,1800.0,12.2869,12.2869,12.2569,12.2669,1800.0
2006-06-28 15:45:00,12.29,12.31,12.27,12.27,1300.0,12.2569,12.2769,12.237,12.237,1300.0
2006-06-28 15:50:00,12.22,12.25,12.21,12.21,1600.0,12.1871,12.217,12.1772,12.1772,1600.0
2006-06-28 15:55:00,12.21,12.31,12.21,12.31,8100.0,12.1772,12.2769,12.1772,12.2769,8100.0
2006-06-29 09:30:00,12.41,12.67,12.37,12.67,4100.0,12.3766,12.6359,12.3367,12.6359,4100.0
2006-06-29 09:35:00,12.67,12.67,12.44,12.44,2800.0,12.6359,12.6359,12.4065,12.4065,2800.0
2006-06-29 09:40:00,12.5,12.5,12.43,12.5,1600.0,12.4664,12.4664,12.3966,12.4664,1600.0
2006-06-29 09:45:00,12.55,12.56,12.51,12.56,6600.0,12.5162,12.5262,12.4763,12.5262,6600.0
2006-06-29 09:50:00,12.56,12.57,12.56,12.57,5800.0,12.5262,12.5362,12.5262,12.5362,5800.0
2006-06-29 09:55:00,12.59,12.63,12.54,12.63,4000.0,12.5561,12.596,12.5063,12.596,4000.0
2006-06-29 10:00:00,12.6,12.6,12.51,12.55,7000.0,12.5661,12.5661,12.4763,12.5162,7000.0
2006-06-29 10:05:00,12.52,12.52,12.4,12.4,2300.0,12.4863,12.4863,12.3666,12.3666,2300.0
2006-06-29 10:10:00,12.42,12.5,12.42,12.45,2400.0,12.3866,12.4664,12.3866,12.4165,2400.0
2006-06-29 10:15:00,12.45,12.45,12.39,12.39,1500.0,12.4165,12.4165,12.3567,12.3567,1500.0
2006-06-29 10:20:00,12.4,12.44,12.39,12.44,2600.0,12.3666,12.4065,12.3567,12.4065,2600.0
2006-06-29 10:25:00,12.4,12.41,12.4,12.41,2000.0,12.3666,12.3766,12.3666,12.3766,2000.0
2006-06-29 10:30:00,12.41,12.41,12.39,12.39,2300.0,12.3766,12.3766,12.3567,12.3567,2300.0
2006-06-29 10:35:00,12.39,12.39,12.35,12.36,1900.0,12.3567,12.3567,12.3168,12.3267,1900.0
2006-06-29 10:40:00,12.36,12.38,12.36,12.36,1300.0,12.3267,12.3467,12.3267,12.3267,1300.0
2006-06-29 10:45:00,12.36,12.45,12.36,12.45,1900.0,12.3267,12.4165,12.3267,12.4165,1900.0
2006-06-29 10:50:00,12.42,12.43,12.39,12.43,500.0,12.3866,12.3966,12.3567,12.3966,500.0
2006-06-29 10:55:00,12.42,12.42,12.4,12.42,1800.0,12.3866,12.3866,12.3666,12.3866,1800.0
2006-06-29 11:00:00,12.41,12.44,12.41,12.43,2400.0,12.3766,12.4065,12.3766,12.3966,2400.0
2006-06-29 11:05:00,12.43,12.44,12.42,12.44,900.0,12.3966,12.4065,12.3866,12.4065,900.0
2006-06-29 11:10:00,12.44,12.51,12.44,12.48,2500.0,12.4065,12.4763,12.4065,12.4464,2500.0
2006-06-29 11:15:00,12.49,12.5,12.49,12.5,700.0,12.4564,12.4664,12.4564,12.4664,700.0
2006-06-29 11:20:00,12.49,12.5,12.49,12.49,3000.0,12.4564,12.4664,12.4564,12.4564,3000.0
2006-06-29 11:25:00,12.48,12.48,12.45,12.47,900.0,12.4464,12.4464,12.4165,12.4365,900.0
2006-06-29 11:30:00,12.47,12.47,12.45,12.46,700.0,12.4365,12.4365,12.4165,12.4265,700.0
2006-06-29 11:35:00,12.45,12.45,12.39,12.42,1600.0,12.4165,12.4165,12.3567,12.3866,1600.0
2006-06-29 11:40:00,12.41,12.43,12.41,12.43,600.0,12.3766,12.3966,12.3766,12.3966,600.0
2006-06-29 11:45:00,12.41,12.43,12.41,12.43,400.0,12.3766,12.3966,12.3766,12.3966,400.0
2006-06-29 11:50:00,12.41,12.41,12.41,12.41,1800.0,12.3766,12.3766,12.3766,12.3766,1800.0
2006-06-29 11:55:00,12.4,12.4,12.37,12.38,1000.0,12.3666,12.3666,12.3367,12.3467,1000.0
2006-06-29 12:00:00,12.37,12.38,12.37,12.37,1700.0,12.3367,12.3467,12.3367,12.3367,1700.0
2006-06-29 12:05:00,12.37,12.37,12.34,12.34,1100.0,12.3367,12.3367,12.3068,12.3068,1100.0
2006-06-29 12:10:00,12.35,12.35,12.33,12.34,3000.0,12.3168,12.3168,12.2968,12.3068,3000.0
2006-06-29 12:15:00,12.34,12.36,12.34,12.35,1000.0,12.3068,12.3267,12.3068,12.3168,1000.0
2006-06-29 12:20:00,12.35,12.36,12.34,12.36,700.0,12.3168,12.3267,12.3068,12.3267,700.0
2006-06-29 12:25:00,12.36,12.36,12.35,12.36,1000.0,12.3267,12.3267,12.3168,12.3267,1000.0
2006-06-29 12:30:00,12.35,12.35,12.34,12.34,200.0,12.3168,12.3168,12.3068,12.3068,200.0
2006-06-29 12:35:00,12.34,12.34,12.33,12.34,1300.0,12.3068,12.3068,12.2968,12.3068,1300.0
2006-06-29 12:40:00,12.33,12.33,12.33,12.33,400.0,12.2968,12.2968,12.2968,12.2968,400.0
2006-06-29 12:45:00,12.34,12.34,12.33,12.34,900.0,12.3068,12.3068,12.2968,12.3068,900.0
2006-06-29 12:50:00,12.33,12.34,12.33,12.34,900.0,12.2968,12.3068,12.2968,12.3068,900.0
2006-06-29 12:55:00,12.34,12.35,12.33,12.35,2300.0,12.3068,12.3168,12.2968,12.3168,2300.0
2006-06-29 13:00:00,12.33,12.35,12.33,12.34,900.0,12.2968,12.3168,12.2968,12.3068,900.0
2006-06-29 13:05:00,12.35,12.35,12.33,12.33,1500.0,12.3168,12.3168,12.2968,12.2968,1500.0
2006-06-29 13:10:00,12.33,12.34,12.33,12.33,800.0,12.2968,12.3068,12.2968,12.2968,800.0
2006-06-29 13:15:00,12.34,12.34,12.33,12.34,1900.0,12.3068,12.3068,12.2968,12.3068,1900.0
2006-06-29 13:20:00,12.34,12.35,12.34,12.35,1000.0,12.3068,12.3168,12.3068,12.3168,1000.0
2006-06-29 13:25:00,12.34,12.35,12.34,12.35,900.0,12.3068,12.3168,12.3068,12.3168,900.0
2006-06-29 13:30:00,12.35,12.36,12.35,12.36,500.0,12.3168,12.3267,12.3168,12.3267,500.0
2006-06-29 13:35:00,12.35,12.35,12.35,12.35,400.0,12.3168,12.3168,12.3168,12.3168,400.0
2006-06-29 13:40:00,12.34,12.36,12.34,12.36,500.0,12.3068,12.3267,12.3068,12.3267,500.0
2006-06-29 13:45:00,12.34,12.34,12.32,12.34,800.0,12.3068,12.3068,12.2869,12.3068,800.0
2006-06-29 13:50:00,12.34,12.34,12.33,12.34,1000.0,12.3068,12.3068,12.2968,12.3068,1000.0
2006-06-29 13:55:00,12.33,12.34,12.33,12.33,900.0,12.2968,12.3068,12.2968,12.2968,900.0
2006-06-29 14:00:00,12.34,12.36,12.33,12.34,4000.0,12.3068,12.3267,12.2968,12.3068,4000.0
2006-06-29 14:05:00,12.35,12.36,12.34,12.35,3200.0,12.3168,12.3267,12.3068,12.3168,3200.0
2006-06-29 14:10:00,12.36,12.36,12.34,12.34,1600.0,12.3267,12.3267,12.3068,12.3068,1600.0
2006-06-29 14:15:00,12.34,12.55,12.34,12.49,11000.0,12.3068,12.5162,12.3068,12.4564,11000.0
2006-06-29 14:20:00,12.51,12.55,12.51,12.55,11900.0,12.4763,12.5162,12.4763,12.5162,11900.0
2006-06-29 14:25:00,12.55,12.56,12.44,12.44,8400.0,12.5162,12.5262,12.4065,12.4065,8400.0
2006-06-29 14:30:00,12.45,12.45,12.42,12.42,1000.0,12.4165,12.4165,12.3866,12.3866,1000.0
2006-06-29 14:35:00,12.44,12.53,12.44,12.48,2200.0,12.4065,12.4963,12.4065,12.4464,2200.0
2006-06-29 14:40:00,12.49,12.55,12.48,12.53,2500.0,12.4564,12.5162,12.4464,12.4963,2500.0
2006-06-29 14:45:00,12.55,12.57,12.54,12.57,11700.0,12.5162,12.5362,12.5063,12.5362,11700.0
2006-06-29 14:50:00,12.57,12.67,12.57,12.67,37500.0,12.5362,12.6359,12.5362,12.6359,37500.0
2006-06-29 14:55:00,12.67,12.74,12.66,12.7,14100.0,12.6359,12.7057,12.6259,12.6658,14100.0
2006-06-29 15:00:00,12.7,12.79,12.69,12.7,12200.0,12.6658,12.7556,12.6559,12.6658,12200.0
2006-06-29 15:05:00,12.69,12.7,12.62,12.7,15100.0,12.6559,12.6658,12.586,12.6658,15100.0
2006-06-29 15:10:00,12.7,12.7,12.68,12.7,9000.0,12.6658,12.6658,12.6459,12.6658,9000.0
2006-06-29 15:15:00,12.68,12.72,12.68,12.72,2800.0,12.6459,12.6858,12.6459,12.6858,2800.0
2006-06-29 15:20:00,12.7,12.76,12.7,12.72,20300.0,12.6658,12.7257,12.6658,12.6858,20300.0
2006-06-29 15:25:00,12.69,12.79,12.68,12.79,8000.0,12.6559,12.7556,12.6459,12.7556,8000.0
2006-06-29 15:30:00,12.79,12.81,12.76,12.76,4200.0,12.7556,12.7755,12.7257,12.7257,4200.0
2006-06-29 15:35:00,12.78,12.9,12.76,12.89,13000.0,12.7456,12.8653,12.7257,12.8553,13000.0
2006-06-29 15:40:00,12.91,13.0,12.88,12.89,22500.0,12.8753,12.965,12.8453,12.8553,22500.0
2006-06-29 15:45:00,12.9,12.9,12.89,12.89,2800.0,12.8653,12.8653,12.8553,12.8553,2800.0
2006-06-29 15:50:00,12.9,12.92,12.89,12.9,8100.0,12.8653,12.8852,12.8553,12.8653,8100.0
2006-06-29 15:55:00,12.9,12.91,12.89,12.9,12100.0,12.8653,12.8753,12.8553,12.8653,12100.0
2006-06-30 09:30:00,13.02,13.18,12.96,13.18,9900.0,12.985,13.1445,12.9251,13.1445,9900.0
2006-06-30 09:35:00,13.18,13.18,12.83,12.94,5400.0,13.1445,13.1445,12.7955,12.9052,5400.0
2006-06-30 09:40:00,13.03,13.03,12.95,12.95,2000.0,12.9949,12.9949,12.9152,12.9152,2000.0
2006-06-30 09:45:00,12.94,12.94,12.82,12.9,4700.0,12.9052,12.9052,12.7855,12.8653,4700.0
2006-06-30 09:50:00,12.92,12.92,12.88,12.9,5000.0,12.8852,12.8852,12.8453,12.8653,5000.0
2006-06-30 09:55:00,12.87,12.89,12.83,12.85,1900.0,12.8354,12.8553,12.7955,12.8154,1900.0
2006-06-30 10:00:00,12.83,12.83,12.69,12.79,4100.0,12.7955,12.7955,12.6559,12.7556,4100.0
2006-06-30 10:05:00,12.78,12.78,12.63,12.69,4800.0,12.7456,12.7456,12.596,12.6559,4800.0
2006-06-30 10:10:00,12.7,12.79,12.63,12.79,2200.0,12.6658,12.7556,12.596,12.7556,2200.0
2006-06-30 10:15:00,12.82,12.85,12.78,12.83,2700.0,12.7855,12.8154,12.7456,12.7955,2700.0
2006-06-30 10:20:00,12.85,12.85,12.81,12.81,400.0,12.8154,12.8154,12.7755,12.7755,400.0
2006-06-30 10:25:00,12.81,12.83,12.79,12.83,3600.0,12.7755,12.7955,12.7556,12.7955,3600.0
2006-06-30 10:30:00,12.84,12.85,12.84,12.84,1300.0,12.8055,12.8154,12.8055,12.8055,1300.0
2006-06-30 10:35:00,12.86,12.97,12.86,12.96,5500.0,12.8254,12.9351,12.8254,12.9251,5500.0
2006-06-30 10:40:00,12.95,13.02,12.95,13.02,4700.0,12.9152,12.985,12.9152,12.985,4700.0
2006-06-30 10:45:00,13.02,13.07,12.99,13.01,1900.0,12.985,13.0348,12.9551,12.975,1900.0
2006-06-30 10:50:00,12.96,12.99,12.94,12.95,1100.0,12.9251,12.9551,12.9052,12.9152,1100.0
2006-06-30 10:55:00,12.96,13.01,12.94,13.01,2200.0,12.9251,12.975,12.9052,12.975,2200.0
2006-06-30 11:00:00,13.04,13.04,13.0,13.03,1500.0,13.0049,13.0049,12.965,12.9949,1500.0
2006-06-30 11:05:00,13.03,13.06,13.03,13.06,700.0,12.9949,13.0249,12.9949,13.0249,700.0
2006-06-30 11:10:00,13.04,13.12,13.04,13.12,1900.0,13.0049,13.0847,13.0049,13.0847,1900.0
2006-06-30 11:15:00,13.13,13.15,13.05,13.1,1300.0,13.0947,13.1146,13.0149,13.0648,1300.0
2006-06-30 11:20:00,13.06,13.06,13.0,13.04,4800.0,13.0249,13.0249,12.965,13.0049,4800.0
2006-06-30 11:25:00,13.07,13.09,13.04,13.04,900.0,13.0348,13.0548,13.0049,13.0049,900.0
2006-06-30 11:30:00,13.0,13.03,12.98,13.02,5300.0,12.965,12.9949,12.9451,12.985,5300.0
2006-06-30 11:35:00,13.05,13.05,13.01,13.02,4200.0,13.0149,13.0149,12.975,12.985,4200.0
2006-06-30 11:40:00,13.03,13.05,13.03,13.04,900.0,12.9949,13.0149,12.9949,13.0049,900.0
2006-06-30 11:45:00,13.03,13.04,13.03,13.04,300.0,12.9949,13.0049,12.9949,13.0049,300.0
2006-06-30 11:50:00,13.04,13.04,13.01,13.02,1600.0,13.0049,13.0049,12.975,12.985,1600.0
2006-06-30 11:55:00,13.03,13.07,13.03,13.07,1500.0,12.9949,13.0348,12.9949,13.0348,1500.0
2006-06-30 12:00:00,13.05,13.07,13.05,13.07,700.0,13.0149,13.0348,13.0149,13.0348,700.0
2006-06-30 12:05:00,13.08,13.08,13.07,13.07,200.0,13.0448,13.0448,13.0348,13.0348,200.0
2006-06-30 12:10:00,13.07,13.08,13.06,13.06,1200.0,13.0348,13.0448,13.0249,13.0249,1200.0
2006-06-30 12:15:00,13.06,13.06,13.03,13.03,1500.0,13.0249,13.0249,12.9949,12.9949,1500.0
2006-06-30 12:20:00,13.04,13.05,13.04,13.05,600.0,13.0049,13.0149,13.0049,13.0149,600.0
2006-06-30 12:25:00,13.03,13.04,13.03,13.04,1500.0,12.9949,13.0049,12.9949,13.0049,1500.0
2006-06-30 12:30:00,13.04,13.04,13.0,13.0,2100.0,13.0049,13.0049,12.965,12.965,2100.0
2006-06-30 12:35:00,13.03,13.03,13.0,13.0,300.0,12.9949,12.9949,12.965,12.965,300.0
2006-06-30 12:40:00,13.02,13.03,13.02,13.02,1300.0,12.985,12.9949,12.985,12.985,1300.0
2006-06-30 12:45:00,13.02,13.02,12.92,12.94,5100.0,12.985,12.985,12.8852,12.9052,5100.0
2006-06-30 12:50:00,12.95,12.95,12.94,12.94,1800.0,12.9152,12.9152,12.9052,12.9052,1800.0
2006-06-30 12:55:00,12.91,12.94,12.91,12.94,1600.0,12.8753,12.9052,12.8753,12.9052,1600.0
2006-06-30 13:00:00,12.94,12.94,12.93,12.93,200.0,12.9052,12.9052,12.8952,12.8952,200.0
2006-06-30 13:05:00,12.93,12.99,12.93,12.99,3500.0,12.8952,12.9551,12.8952,12.9551,3500.0
2006-06-30 13:10:00,13.0,13.0,12.99,12.99,700.0,12.965,12.965,12.9551,12.9551,700.0
2006-06-30 13:15:00,13.01,13.01,13.01,13.01,600.0,12.975,12.975,12.975,12.975,600.0
2006-06-30 13:20:00,13.0,13.01,13.0,13.0,1400.0,12.965,12.975,12.965,12.965,1400.0
2006-06-30 13:25:00,13.03,13.03,13.01,13.01,3400.0,12.9949,12.9949,12.975,12.975,3400.0
2006-06-30 13:30:00,13.01,13.01,13.01,13.01,400.0,12.975,12.975,12.975,12.975,400.0
2006-06-30 13:35:00,13.01,13.01,13.01,13.01,500.0,12.975,12.975,12.975,12.975,500.0
2006-06-30 13:40:00,13.0,13.0,12.97,12.98,1500.0,12.965,12.965,12.9351,12.9451,1500.0
2006-06-30 13:45:00,12.98,12.98,12.97,12.97,1100.0,12.9451,12.9451,12.9351,12.9351,1100.0
2006-06-30 13:50:00,12.98,12.98,12.97,12.97,2400.0,12.9451,12.9451,12.9351,12.9351,2400.0
2006-06-30 13:55:00,12.98,12.98,12.97,12.98,2000.0,12.9451,12.9451,12.9351,12.9451,2000.0
2006-06-30 14:00:00,12.98,12.98,12.97,12.97,1100.0,12.9451,12.9451,12.9351,12.9351,1100.0
2006-06-30 14:05:00,12.97,12.98,12.96,12.97,2600.0,12.9351,12.9451,12.9251,12.9351,2600.0
2006-06-30 14:10:00,12.98,12.98,12.97,12.97,1000.0,12.9451,12.9451,12.9351,12.9351,1000.0
2006-06-30 14:15:00,12.97,12.98,12.97,12.98,1000.0,12.9351,12.9451,12.9351,12.9451,1000.0
2006-06-30 14:20:00,12.98,12.98,12.97,12.97,1700.0,12.9451,12.9451,12.9351,12.9351,1700.0
2006-06-30 14:25:00,12.98,12.98,12.97,12.97,1100.0,12.9451,12.9451,12.9351,12.9351,1100.0
2006-06-30 14:30:00,12.97,12.98,12.97,12.97,4100.0,12.9351,12.9451,12.9351,12.9351,4100.0
2006-06-30 14:35:00,12.98,13.02,12.98,13.02,1700.0,12.9451,12.985,12.9451,12.985,1700.0
2006-06-30 14:40:00,13.02,13.04,13.02,13.04,1100.0,12.985,13.0049,12.985,13.0049,1100.0
2006-06-30 14:45:00,13.04,13.04,13.03,13.04,1100.0,13.0049,13.0049,12.9949,13.0049,1100.0
2006-06-30 14:50:00,13.03,13.04,13.02,13.04,3800.0,12.9949,13.0049,12.985,13.0049,3800.0
2006-06-30 14:55:00,13.04,13.04,13.03,13.04,2800.0,13.0049,13.0049,12.9949,13.0049,2800.0
2006-06-30 15:00:00,13.03,13.03,12.99,12.99,3800.0,12.9949,12.9949,12.9551,12.9551,3800.0
2006-06-30 15:05:00,13.0,13.01,12.98,13.01,5200.0,12.965,12.975,12.9451,12.975,5200.0
2006-06-30 15:10:00,13.02,13.02,12.95,12.95,1500.0,12.985,12.985,12.9152,12.9152,1500.0
2006-06-30 15:15:00,12.95,12.95,12.94,12.95,1800.0,12.9152,12.9152,12.9052,12.9152,1800.0
2006-06-30 15:20:00,12.95,12.95,12.94,12.94,1900.0,12.9152,12.9152,12.9052,12.9052,1900.0
2006-06-30 15:25:00,12.93,12.93,12.89,12.89,2100.0,12.8952,12.8952,12.8553,12.8553,2100.0
2006-06-30 15:30:00,12.89,12.89,12.87,12.87,8600.0,12.8553,12.8553,12.8354,12.8354,8600.0
2006-06-30 15:35:00,12.87,12.88,12.84,12.84,13800.0,12.8354,12.8453,12.8055,12.8055,13800.0
2006-06-30 15:40:00,12.84,12.84,12.81,12.83,8100.0,12.8055,12.8055,12.7755,12.7955,8100.0
2006-06-30 15:45:00,12.83,12.84,12.83,12.83,14800.0,12.7955,12.8055,12.7955,12.7955,14800.0
2006-06-30 15:50:00,12.84,12.84,12.83,12.84,13000.0,12.8055,12.8055,12.7955,12.8055,13000.0
2006-06-30 15:55:00,12.84,12.84,12.82,12.83,32200.0,12.8055,12.8055,12.7855,12.7955,32200.0
2006-07-03 09:30:00,12.82,13.11,12.82,13.11,5600.0,12.7855,13.0747,12.7855,13.0747,5600.0
2006-07-03 09:35:00,13.11,13.14,12.99,12.99,1800.0,13.0747,13.1046,12.9551,12.9551,1800.0
2006-07-03 09:40:00,13.0,13.0,12.99,13.0,3400.0,12.965,12.965,12.9551,12.965,3400.0
2006-07-03 09:45:00,13.0,13.02,12.99,13.01,10800.0,12.965,12.985,12.9551,12.975,10800.0
2006-07-03 09:50:00,13.0,13.02,12.96,12.97,3100.0,12.965,12.985,12.9251,12.9351,3100.0
2006-07-03 09:55:00,12.97,13.01,12.97,13.01,2300.0,12.9351,12.975,12.9351,12.975,2300.0
2006-07-03 10:00:00,13.02,13.05,12.99,13.04,3900.0,12.985,13.0149,12.9551,13.0049,3900.0
2006-07-03 10:05:00,13.04,13.05,13.03,13.04,2700.0,13.0049,13.0149,12.9949,13.0049,2700.0
2006-07-03 10:10:00,13.04,13.16,13.04,13.08,5500.0,13.0049,13.1246,13.0049,13.0448,5500.0
2006-07-03 10:15:00,13.09,13.22,13.09,13.16,3600.0,13.0548,13.1844,13.0548,13.1246,3600.0
2006-07-03 10:20:00,13.16,13.25,13.02,13.02,34700.0,13.1246,13.2144,12.985,12.985,34700.0
2006-07-03 10:25:00,13.03,13.07,13.01,13.07,3500.0,12.9949,13.0348,12.975,13.0348,3500.0
2006-07-03 10:30:00,13.08,13.08,13.05,13.05,3200.0,13.0448,13.0448,13.0149,13.0149,3200.0
2006-07-03 10:35:00,13.05,13.05,13.0,13.01,2000.0,13.0149,13.0149,12.965,12.975,2000.0
2006-07-03 10:40:00,13.01,13.03,13.0,13.03,2300.0,12.975,12.9949,12.965,12.9949,2300.0
2006-07-03 10:45:00,13.02,13.02,13.01,13.02,1000.0,12.985,12.985,12.975,12.985,1000.0
2006-07-03 10:50:00,13.02,13.05,13.02,13.04,1400.0,12.985,13.0149,12.985,13.0049,1400.0
2006-07-03 10:55:00,13.02,13.04,13.01,13.01,2800.0,12.985,13.0049,12.975,12.975,2800.0
2006-07-03 11:00:00,13.0,13.01,13.0,13.0,1200.0,12.965,12.975,12.965,12.965,1200.0
2006-07-03 11:05:00,13.0,13.01,13.0,13.0,8700.0,12.965,12.975,12.965,12.965,8700.0
2006-07-03 11:10:00,13.01,13.01,13.0,13.0,2200.0,12.975,12.975,12.965,12.965,2200.0
2006-07-03 11:15:00,13.01,13.03,13.0,13.02,700.0,12.975,12.9949,12.965,12.985,700.0
2006-07-03 11:20:00,13.02,13.05,13.02,13.05,1000.0,12.985,13.0149,12.985,13.0149,1000.0
2006-07-03 11:25:00,13.03,13.04,12.99,13.03,6400.0,12.9949,13.0049,12.9551,12.9949,6400.0
2006-07-03 11:30:00,13.02,13.03,13.02,13.03,200.0,12.985,12.9949,12.985,12.9949,200.0
2006-07-03 11:35:00,13.03,13.03,12.99,13.01,1300.0,12.9949,12.9949,12.9551,12.975,1300.0
2006-07-03 11:40:00,12.99,13.02,12.98,13.01,6300.0,12.9551,12.985,12.9451,12.975,6300.0
2006-07-03 11:45:00,13.0,13.01,13.0,13.01,2800.0,12.965,12.975,12.965,12.975,2800.0
2006-07-03 11:50:00,13.03,13.04,13.01,13.04,26600.0,12.9949,13.0049,12.975,13.0049,26600.0
2006-07-03 11:55:00,13.04,13.05,13.03,13.05,2900.0,13.0049,13.0149,12.9949,13.0149,2900.0
2006-07-03 12:00:00,13.05,13.07,13.03,13.07,2400.0,13.0149,13.0348,12.9949,13.0348,2400.0
2006-07-03 12:05:00,13.07,13.07,13.05,13.06,1600.0,13.0348,13.0348,13.0149,13.0249,1600.0
2006-07-03 12:10:00,13.06,13.06,13.03,13.03,7400.0,13.0249,13.0249,12.9949,12.9949,7400.0
2006-07-03 12:15:00,13.05,13.08,13.05,13.07,2500.0,13.0149,13.0448,13.0149,13.0348,2500.0
2006-07-03 12:20:00,13.08,13.1,13.08,13.1,2800.0,13.0448,13.0648,13.0448,13.0648,2800.0
2006-07-03 12:25:00,13.09,13.1,12.95,12.95,14600.0,13.0548,13.0648,12.9152,12.9152,14600.0
2006-07-03 12:30:00,12.95,12.96,12.95,12.96,9000.0,12.9152,12.9251,12.9152,12.9251,9000.0
2006-07-03 12:35:00,12.97,13.09,12.97,13.09,4300.0,12.9351,13.0548,12.9351,13.0548,4300.0
2006-07-03 12:40:00,13.11,13.14,13.06,13.12,17200.0,13.0747,13.1046,13.0249,13.0847,17200.0
2006-07-03 12:45:00,13.12,13.16,13.11,13.15,4400.0,13.0847,13.1246,13.0747,13.1146,4400.0
2006-07-03 12:50:00,13.14,13.23,13.14,13.18,4300.0,13.1046,13.1944,13.1046,13.1445,4300.0
2006-07-03 12:55:00,13.18,13.22,13.17,13.21,8700.0,13.1445,13.1844,13.1346,13.1745,8700.0
2006-07-05 09:30:00,13.02,13.07,12.97,12.97,13000.0,12.985,13.0348,12.9351,12.9351,13000.0
2006-07-05 09:35:00,12.97,12.97,12.97,12.97,900.0,12.9351,12.9351,12.9351,12.9351,900.0
2006-07-05 09:40:00,12.99,13.25,12.96,13.01,4600.0,12.9551,13.2144,12.9251,12.975,4600.0
2006-07-05 09:45:00,13.0,13.0,12.97,12.97,1400.0,12.965,12.965,12.9351,12.9351,1400.0
2006-07-05 09:50:00,12.93,12.93,12.85,12.85,1800.0,12.8952,12.8952,12.8154,12.8154,1800.0
2006-07-05 09:55:00,12.84,12.85,12.76,12.82,2000.0,12.8055,12.8154,12.7257,12.7855,2000.0
2006-07-05 10:00:00,12.85,12.95,12.85,12.86,3200.0,12.8154,12.9152,12.8154,12.8254,3200.0
2006-07-05 10:05:00,12.82,12.82,12.63,12.72,5600.0,12.7855,12.7855,12.596,12.6858,5600.0
2006-07-05 10:10:00,12.73,12.75,12.72,12.74,1100.0,12.6958,12.7157,12.6858,12.7057,1100.0
2006-07-05 10:15:00,12.76,12.76,12.61,12.69,5500.0,12.7257,12.7257,12.5761,12.6559,5500.0
2006-07-05 10:20:00,12.69,12.72,12.69,12.71,1000.0,12.6559,12.6858,12.6559,12.6758,1000.0
2006-07-05 10:25:00,12.72,12.77,12.72,12.77,1200.0,12.6858,12.7356,12.6858,12.7356,1200.0
2006-07-05 10:30:00,12.77,12.79,12.74,12.74,1300.0,12.7356,12.7556,12.7057,12.7057,1300.0
2006-07-05 10:35:00,12.74,12.75,12.74,12.75,900.0,12.7057,12.7157,12.7057,12.7157,900.0
2006-07-05 10:40:00,12.74,12.84,12.74,12.83,15500.0,12.7057,12.8055,12.7057,12.7955,15500.0
2006-07-05 10:45:00,12.81,12.83,12.8,12.82,28900.0,12.7755,12.7955,12.7656,12.7855,28900.0
2006-07-05 10:50:00,12.81,12.83,12.8,12.83,3400.0,12.7755,12.7955,12.7656,12.7955,3400.0
2006-07-05 10:55:00,12.82,12.82,12.77,12.8,2100.0,12.7855,12.7855,12.7356,12.7656,2100.0
2006-07-05 11:00:00,12.79,12.79,12.77,12.79,5200.0,12.7556,12.7556,12.7356,12.7556,5200.0
2006-07-05 11:05:00,12.78,12.79,12.78,12.78,1800.0,12.7456,12.7556,12.7456,12.7456,1800.0
2006-07-05 11:10:00,12.77,12.78,12.76,12.78,11000.0,12.7356,12.7456,12.7257,12.7456,11000.0
2006-07-05 11:15:00,12.79,12.82,12.78,12.82,1800.0,12.7556,12.7855,12.7456,12.7855,1800.0
2006-07-05 11:20:00,12.8,12.82,12.8,12.8,1000.0,12.7656,12.7855,12.7656,12.7656,1000.0
2006-07-05 11:25:00,12.81,12.85,12.8,12.85,3200.0,12.7755,12.8154,12.7656,12.8154,3200.0
2006-07-05 11:30:00,12.83,12.86,12.82,12.86,1100.0,12.7955,12.8254,12.7855,12.8254,1100.0
2006-07-05 11:35:00,12.85,12.88,12.85,12.87,5100.0,12.8154,12.8453,12.8154,12.8354,5100.0
2006-07-05 11:40:00,12.88,12.88,12.86,12.86,1300.0,12.8453,12.8453,12.8254,12.8254,1300.0
2006-07-05 11:45:00,12.86,12.88,12.85,12.88,5600.0,12.8254,12.8453,12.8154,12.8453,5600.0
2006-07-05 11:50:00,12.88,12.88,12.87,12.88,2300.0,12.8453,12.8453,12.8354,12.8453,2300.0
2006-07-05 11:55:00,12.88,12.9,12.87,12.89,40800.0,12.8453,12.8653,12.8354,12.8553,40800.0
2006-07-05 12:00:00,12.89,13.01,12.89,13.0,10800.0,12.8553,12.975,12.8553,12.965,10800.0
2006-07-05 12:05:00,12.98,12.98,12.93,12.94,3400.0,12.9451,12.9451,12.8952,12.9052,3400.0
2006-07-05 12:10:00,12.9,12.91,12.89,12.9,1900.0,12.8653,12.8753,12.8553,12.8653,1900.0
2006-07-05 12:15:00,12.91,12.91,12.88,12.88,200.0,12.8753,12.8753,12.8453,12.8453,200.0
2006-07-05 12:20:00,12.88,12.89,12.85,12.88,102700.0,12.8453,12.8553,12.8154,12.8453,102700.0
2006-07-05 12:25:00,12.88,12.89,12.86,12.87,1500.0,12.8453,12.8553,12.8254,12.8354,1500.0
2006-07-05 12:30:00,12.87,12.87,12.83,12.83,3300.0,12.8354,12.8354,12.7955,12.7955,3300.0
2006-07-05 12:35:00,12.8,12.83,12.74,12.83,101000.0,12.7656,12.7955,12.7057,12.7955,101000.0
2006-07-05 12:40:00,12.8,12.82,12.8,12.8,1500.0,12.7656,12.7855,12.7656,12.7656,1500.0
2006-07-05 12:45:00,12.78,12.78,12.77,12.77,700.0,12.7456,12.7456,12.7356,12.7356,700.0
2006-07-05 12:50:00,12.78,12.78,12.75,12.75,1200.0,12.7456,12.7456,12.7157,12.7157,1200.0
2006-07-05 12:55:00,12.75,12.75,12.72,12.72,600.0,12.7157,12.7157,12.6858,12.6858,600.0
2006-07-05 13:00:00,12.7,12.71,12.7,12.71,1000.0,12.6658,12.6758,12.6658,12.6758,1000.0
2006-07-05 13:05:00,12.71,12.73,12.7,12.73,5600.0,12.6758,12.6958,12.6658,12.6958,5600.0
2006-07-05 13:10:00,12.73,12.76,12.73,12.76,1900.0,12.6958,12.7257,12.6958,12.7257,1900.0
2006-07-05 13:15:00,12.76,12.78,12.76,12.77,800.0,12.7257,12.7456,12.7257,12.7356,800.0
2006-07-05 13:20:00,12.78,12.78,12.74,12.74,900.0,12.7456,12.7456,12.7057,12.7057,900.0
2006-07-05 13:25:00,12.73,12.76,12.73,12.76,500.0,12.6958,12.7257,12.6958,12.7257,500.0
2006-07-05 13:30:00,12.75,12.76,12.75,12.75,3100.0,12.7157,12.7257,12.7157,12.7157,3100.0
2006-07-05 13:35:00,12.75,12.75,12.72,12.72,1200.0,12.7157,12.7157,12.6858,12.6858,1200.0
2006-07-05 13:40:00,12.72,12.72,12.71,12.71,900.0,12.6858,12.6858,12.6758,12.6758,900.0
2006-07-05 13:45:00,12.71,12.71,12.68,12.68,1400.0,12.6758,12.6758,12.6459,12.6459,1400.0
2006-07-05 13:50:00,12.67,12.67,12.65,12.65,1100.0,12.6359,12.6359,12.616,12.616,1100.0
2006-07-05 13:55:00,12.66,12.66,12.58,12.58,1800.0,12.6259,12.6259,12.5462,12.5462,1800.0
2006-07-05 14:00:00,12.58,12.58,12.57,12.58,2000.0,12.5462,12.5462,12.5362,12.5462,2000.0
2006-07-05 14:05:00,12.58,12.61,12.57,12.61,6800.0,12.5462,12.5761,12.5362,12.5761,6800.0
2006-07-05 14:10:00,12.63,12.63,12.62,12.63,1900.0,12.596,12.596,12.586,12.596,1900.0
2006-07-05 14:15:00,12.62,12.64,12.62,12.64,2800.0,12.586,12.606,12.586,12.606,2800.0
2006-07-05 14:20:00,12.64,12.64,12.64,12.64,600.0,12.606,12.606,12.606,12.606,600.0
2006-07-05 14:25:00,12.63,12.72,12.63,12.72,2500.0,12.596,12.6858,12.596,12.6858,2500.0
2006-07-05 14:30:00,12.71,12.79,12.67,12.79,5700.0,12.6758,12.7556,12.6359,12.7556,5700.0
2006-07-05 14:35:00,12.78,12.84,12.76,12.81,3900.0,12.7456,12.8055,12.7257,12.7755,3900.0
2006-07-05 14:40:00,12.82,12.82,12.8,12.82,1200.0,12.7855,12.7855,12.7656,12.7855,1200.0
2006-07-05 14:45:00,12.81,12.81,12.75,12.75,600.0,12.7755,12.7755,12.7157,12.7157,600.0
2006-07-05 14:50:00,12.74,12.74,12.69,12.7,1700.0,12.7057,12.7057,12.6559,12.6658,1700.0
2006-07-05 14:55:00,12.69,12.7,12.67,12.7,1400.0,12.6559,12.6658,12.6359,12.6658,1400.0
2006-07-05 15:00:00,12.72,12.72,12.69,12.69,1300.0,12.6858,12.6858,12.6559,12.6559,1300.0
2006-07-05 15:05:00,12.69,12.69,12.69,12.69,1600.0,12.6559,12.6559,12.6559,12.6559,1600.0
2006-07-05 15:10:00,12.69,12.69,12.69,12.69,400.0,12.6559,12.6559,12.6559,12.6559,400.0
2006-07-05 15:15:00,12.69,12.7,12.69,12.69,4300.0,12.6559,12.6658,12.6559,12.6559,4300.0
2006-07-05 15:20:00,12.69,12.7,12.69,12.7,1400.0,12.6559,12.6658,12.6559,12.6658,1400.0
2006-07-05 15:25:00,12.7,12.7,12.69,12.69,2500.0,12.6658,12.6658,12.6559,12.6559,2500.0
2006-07-05 15:30:00,12.69,12.69,12.59,12.64,9300.0,12.6559,12.6559,12.5561,12.606,9300.0
2006-07-05 15:35:00,12.65,12.65,12.63,12.65,3800.0,12.616,12.616,12.596,12.616,3800.0
2006-07-05 15:40:00,12.64,12.66,12.58,12.59,6300.0,12.606,12.6259,12.5462,12.5561,6300.0
2006-07-05 15:45:00,12.6,12.77,12.59,12.72,4000.0,12.5661,12.7356,12.5561,12.6858,4000.0
2006-07-05 15:50:00,12.76,12.84,12.72,12.81,8100.0,12.7257,12.8055,12.6858,12.7755,8100.0
2006-07-05 15:55:00,12.8,12.85,12.74,12.83,17700.0,12.7656,12.8154,12.7057,12.7955,17700.0
2006-07-06 09:30:00,12.9,13.06,12.85,12.96,3600.0,12.8653,13.0249,12.8154,12.9251,3600.0
2006-07-06 09:35:00,12.98,12.98,12.9,12.9,1600.0,12.9451,12.9451,12.8653,12.8653,1600.0
2006-07-06 09:40:00,12.9,12.92,12.82,12.82,3300.0,12.8653,12.8852,12.7855,12.7855,3300.0
2006-07-06 09:45:00,12.85,12.85,12.84,12.85,700.0,12.8154,12.8154,12.8055,12.8154,700.0
2006-07-06 09:50:00,12.84,12.86,12.84,12.86,200.0,12.8055,12.8254,12.8055,12.8254,200.0
2006-07-06 09:55:00,12.84,12.84,12.75,12.78,2400.0,12.8055,12.8055,12.7157,12.7456,2400.0
2006-07-06 10:00:00,12.82,12.87,12.82,12.87,700.0,12.7855,12.8354,12.7855,12.8354,700.0
2006-07-06 10:05:00,12.84,12.84,12.8,12.82,1300.0,12.8055,12.8055,12.7656,12.7855,1300.0
2006-07-06 10:10:00,12.82,12.85,12.82,12.83,18400.0,12.7855,12.8154,12.7855,12.7955,18400.0
2006-07-06 10:15:00,12.83,12.83,12.74,12.82,5200.0,12.7955,12.7955,12.7057,12.7855,5200.0
2006-07-06 10:20:00,12.81,12.84,12.8,12.81,1500.0,12.7755,12.8055,12.7656,12.7755,1500.0
2006-07-06 10:25:00,12.79,12.83,12.79,12.82,114000.0,12.7556,12.7955,12.7556,12.7855,114000.0
2006-07-06 10:30:00,12.85,12.9,12.83,12.87,10600.0,12.8154,12.8653,12.7955,12.8354,10600.0
2006-07-06 10:35:00,12.87,12.9,12.87,12.87,7800.0,12.8354,12.8653,12.8354,12.8354,7800.0
2006-07-06 10:40:00,12.87,12.87,12.84,12.86,500.0,12.8354,12.8354,12.8055,12.8254,500.0
2006-07-06 10:45:00,12.84,12.87,12.8,12.8,3500.0,12.8055,12.8354,12.7656,12.7656,3500.0
2006-07-06 10:50:00,12.8,12.9,12.8,12.89,36600.0,12.7656,12.8653,12.7656,12.8553,36600.0
2006-07-06 10:55:00,12.89,12.89,12.79,12.79,6200.0,12.8553,12.8553,12.7556,12.7556,6200.0
2006-07-06 11:00:00,12.81,12.81,12.75,12.75,200.0,12.7755,12.7755,12.7157,12.7157,200.0
2006-07-06 11:05:00,12.77,12.8,12.77,12.8,1300.0,12.7356,12.7656,12.7356,12.7656,1300.0
2006-07-06 11:10:00,12.8,12.8,12.8,12.8,1700.0,12.7656,12.7656,12.7656,12.7656,1700.0
2006-07-06 11:15:00,12.8,12.8,12.79,12.8,1000.0,12.7656,12.7656,12.7556,12.7656,1000.0
2006-07-06 11:20:00,12.79,12.8,12.78,12.8,2100.0,12.7556,12.7656,12.7456,12.7656,2100.0
2006-07-06 11:25:00,12.8,12.8,12.8,12.8,500.0,12.7656,12.7656,12.7656,12.7656,500.0
2006-07-06 11:30:00,12.8,12.8,12.79,12.79,3200.0,12.7656,12.7656,12.7556,12.7556,3200.0
2006-07-06 11:35:00,12.8,12.81,12.79,12.8,16300.0,12.7656,12.7755,12.7556,12.7656,16300.0
2006-07-06 11:40:00,12.79,12.79,12.77,12.77,4600.0,12.7556,12.7556,12.7356,12.7356,4600.0
2006-07-06 11:45:00,12.78,12.8,12.78,12.8,9100.0,12.7456,12.7656,12.7456,12.7656,9100.0
2006-07-06 11:50:00,12.78,12.78,12.78,12.78,1000.0,12.7456,12.7456,12.7456,12.7456,1000.0
2006-07-06 11:55:00,12.79,12.79,12.73,12.73,10400.0,12.7556,12.7556,12.6958,12.6958,10400.0
2006-07-06 12:00:00,12.74,12.8,12.73,12.78,12700.0,12.7057,12.7656,12.6958,12.7456,12700.0
2006-07-06 12:05:00,12.79,12.79,12.79,12.79,200.0,12.7556,12.7556,12.7556,12.7556,200.0
2006-07-06 12:10:00,12.79,12.8,12.79,12.79,2300.0,12.7556,12.7656,12.7556,12.7556,2300.0
2006-07-06 12:15:00,12.79,12.8,12.78,12.8,3100.0,12.7556,12.7656,12.7456,12.7656,3100.0
2006-07-06 12:20:00,12.78,12.78,12.75,12.77,5200.0,12.7456,12.7456,12.7157,12.7356,5200.0
2006-07-06 12:25:00,12.77,12.77,12.76,12.76,1400.0,12.7356,12.7356,12.7257,12.7257,1400.0
2006-07-06 12:30:00,12.75,12.76,12.73,12.76,5600.0,12.7157,12.7257,12.6958,12.7257,5600.0
2006-07-06 12:35:00,12.74,12.75,12.74,12.75,1100.0,12.7057,12.7157,12.7057,12.7157,1100.0
2006-07-06 12:40:00,12.73,12.74,12.73,12.74,400.0,12.6958,12.7057,12.6958,12.7057,400.0
2006-07-06 12:45:00,12.73,12.74,12.72,12.73,1300.0,12.6958,12.7057,12.6858,12.6958,1300.0
2006-07-06 12:50:00,12.73,12.74,12.72,12.73,2000.0,12.6958,12.7057,12.6858,12.6958,2000.0
2006-07-06 12:55:00,12.73,12.74,12.72,12.72,3300.0,12.6958,12.7057,12.6858,12.6858,3300.0
2006-07-06 13:00:00,12.7,12.72,12.7,12.72,1000.0,12.6658,12.6858,12.6658,12.6858,1000.0
2006-07-06 13:05:00,12.72,12.75,12.72,12.75,5800.0,12.6858,12.7157,12.6858,12.7157,5800.0
2006-07-06 13:10:00,12.76,12.8,12.75,12.8,4100.0,12.7257,12.7656,12.7157,12.7656,4100.0
2006-07-06 13:15:00,12.8,12.8,12.79,12.8,31700.0,12.7656,12.7656,12.7556,12.7656,31700.0
2006-07-06 13:20:00,12.79,12.79,12.77,12.77,5700.0,12.7556,12.7556,12.7356,12.7356,5700.0
2006-07-06 13:25:00,12.78,12.79,12.78,12.79,400.0,12.7456,12.7556,12.7456,12.7556,400.0
2006-07-06 13:30:00,12.76,12.77,12.74,12.74,600.0,12.7257,12.7356,12.7057,12.7057,600.0
2006-07-06 13:35:00,12.75,12.75,12.75,12.75,300.0,12.7157,12.7157,12.7157,12.7157,300.0
2006-07-06 13:40:00,12.75,12.79,12.75,12.78,4100.0,12.7157,12.7556,12.7157,12.7456,4100.0
2006-07-06 13:45:00,12.77,12.79,12.76,12.76,300.0,12.7356,12.7556,12.7257,12.7257,300.0
2006-07-06 13:50:00,12.77,12.77,12.74,12.74,4400.0,12.7356,12.7356,12.7057,12.7057,4400.0
2006-07-06 13:55:00,12.72,12.73,12.69,12.69,1200.0,12.6858,12.6958,12.6559,12.6559,1200.0
2006-07-06 14:00:00,12.69,12.72,12.67,12.72,1300.0,12.6559,12.6858,12.6359,12.6858,1300.0
2006-07-06 14:05:00,12.71,12.71,12.69,12.69,800.0,12.6758,12.6758,12.6559,12.6559,800.0
2006-07-06 14:10:00,12.69,12.7,12.67,12.68,5300.0,12.6559,12.6658,12.6359,12.6459,5300.0
2006-07-06 14:15:00,12.67,12.68,12.65,12.66,4300.0,12.6359,12.6459,12.616,12.6259,4300.0
2006-07-06 14:20:00,12.65,12.7,12.65,12.7,4700.0,12.616,12.6658,12.616,12.6658,4700.0
2006-07-06 14:25:00,12.69,12.7,12.67,12.7,2100.0,12.6559,12.6658,12.6359,12.6658,2100.0
2006-07-06 14:30:00,12.69,12.69,12.66,12.67,26800.0,12.6559,12.6559,12.6259,12.6359,26800.0
2006-07-06 14:35:00,12.66,12.66,12.63,12.64,3200.0,12.6259,12.6259,12.596,12.606,3200.0
2006-07-06 14:40:00,12.63,12.63,12.6,12.6,2100.0,12.596,12.596,12.5661,12.5661,2100.0
2006-07-06 14:45:00,12.6,12.62,12.6,12.6,7300.0,12.5661,12.586,12.5661,12.5661,7300.0
2006-07-06 14:50:00,12.61,12.61,12.6,12.61,2600.0,12.5761,12.5761,12.5661,12.5761,2600.0
2006-07-06 14:55:00,12.6,12.67,12.6,12.64,14100.0,12.5661,12.6359,12.5661,12.606,14100.0
2006-07-06 15:00:00,12.62,12.66,12.6,12.66,35900.0,12.586,12.6259,12.5661,12.6259,35900.0
2006-07-06 15:05:00,12.64,12.66,12.64,12.66,1300.0,12.606,12.6259,12.606,12.6259,1300.0
2006-07-06 15:10:00,12.65,12.66,12.6,12.66,9500.0,12.616,12.6259,12.5661,12.6259,9500.0
2006-07-06 15:15:00,12.64,12.64,12.62,12.64,8500.0,12.606,12.606,12.586,12.606,8500.0
2006-07-06 15:20:00,12.64,12.7,12.63,12.65,15800.0,12.606,12.6658,12.596,12.616,15800.0
2006-07-06 15:25:00,12.66,12.69,12.64,12.64,4300.0,12.6259,12.6559,12.606,12.606,4300.0
2006-07-06 15:30:00,12.63,12.67,12.63,12.67,1300.0,12.596,12.6359,12.596,12.6359,1300.0
2006-07-06 15:35:00,12.67,12.77,12.66,12.72,10100.0,12.6359,12.7356,12.6259,12.6858,10100.0
2006-07-06 15:40:00,12.72,12.76,12.7,12.76,5700.0,12.6858,12.7257,12.6658,12.7257,5700.0
2006-07-06 15:45:00,12.75,12.75,12.71,12.73,1000.0,12.7157,12.7157,12.6758,12.6958,1000.0
2006-07-06 15:50:00,12.73,12.79,12.73,12.79,5300.0,12.6958,12.7556,12.6958,12.7556,5300.0
2006-07-06 15:55:00,12.78,12.82,12.77,12.8,18300.0,12.7456,12.7855,12.7356,12.7656,18300.0
2006-07-07 09:30:00,12.8,12.84,12.56,12.58,13300.0,12.7656,12.8055,12.5262,12.5462,13300.0
2006-07-07 09:35:00,12.61,12.75,12.56,12.75,1500.0,12.5761,12.7157,12.5262,12.7157,1500.0
2006-07-07 09:40:00,12.77,12.77,12.74,12.75,5400.0,12.7356,12.7356,12.7057,12.7157,5400.0
2006-07-07 09:45:00,12.74,12.74,12.65,12.65,1700.0,12.7057,12.7057,12.616,12.616,1700.0
2006-07-07 09:50:00,12.66,12.72,12.66,12.7,1800.0,12.6259,12.6858,12.6259,12.6658,1800.0
2006-07-07 09:55:00,12.74,12.85,12.73,12.75,24300.0,12.7057,12.8154,12.6958,12.7157,24300.0
2006-07-07 10:00:00,12.79,12.82,12.69,12.71,1700.0,12.7556,12.7855,12.6559,12.6758,1700.0
2006-07-07 10:05:00,12.74,12.78,12.74,12.78,1200.0,12.7057,12.7456,12.7057,12.7456,1200.0
2006-07-07 10:10:00,12.8,12.82,12.77,12.77,4100.0,12.7656,12.7855,12.7356,12.7356,4100.0
2006-07-07 10:15:00,12.77,12.79,12.76,12.79,600.0,12.7356,12.7556,12.7257,12.7556,600.0
2006-07-07 10:20:00,12.79,12.8,12.78,12.78,2000.0,12.7556,12.7656,12.7456,12.7456,2000.0
2006-07-07 10:25:00,12.8,12.85,12.8,12.82,1200.0,12.7656,12.8154,12.7656,12.7855,1200.0
2006-07-07 10:30:00,12.82,12.82,12.82,12.82,400.0,12.7855,12.7855,12.7855,12.7855,400.0
2006-07-07 10:35:00,12.84,12.85,12.83,12.83,1000.0,12.8055,12.8154,12.7955,12.7955,1000.0
2006-07-07 10:40:00,12.83,12.84,12.82,12.84,1600.0,12.7955,12.8055,12.7855,12.8055,1600.0
2006-07-07 10:45:00,12.86,13.0,12.85,12.97,12500.0,12.8254,12.965,12.8154,12.9351,12500.0
2006-07-07 10:50:00,12.97,12.97,12.92,12.93,1200.0,12.9351,12.9351,12.8852,12.8952,1200.0
2006-07-07 10:55:00,12.94,12.96,12.91,12.94,1900.0,12.9052,12.9251,12.8753,12.9052,1900.0
2006-07-07 11:00:00,12.92,12.94,12.91,12.91,1300.0,12.8852,12.9052,12.8753,12.8753,1300.0
2006-07-07 11:05:00,12.91,12.99,12.91,12.97,2200.0,12.8753,12.9551,12.8753,12.9351,2200.0
2006-07-07 11:10:00,12.97,12.97,12.94,12.94,3100.0,12.9351,12.9351,12.9052,12.9052,3100.0
2006-07-07 11:15:00,12.93,12.97,12.93,12.97,2600.0,12.8952,12.9351,12.8952,12.9351,2600.0
2006-07-07 11:20:00,12.97,12.98,12.96,12.97,2500.0,12.9351,12.9451,12.9251,12.9351,2500.0
2006-07-07 11:25:00,12.95,12.95,12.92,12.92,2400.0,12.9152,12.9152,12.8852,12.8852,2400.0
2006-07-07 11:30:00,12.94,12.97,12.92,12.97,2200.0,12.9052,12.9351,12.8852,12.9351,2200.0
2006-07-07 11:35:00,12.94,13.08,12.94,13.0,8000.0,12.9052,13.0448,12.9052,12.965,8000.0
2006-07-07 11:40:00,13.02,13.02,13.0,13.02,400.0,12.985,12.985,12.965,12.985,400.0
2006-07-07 11:45:00,13.02,13.04,12.98,13.03,3500.0,12.985,13.0049,12.9451,12.9949,3500.0
2006-07-07 11:50:00,12.98,12.98,12.98,12.98,1500.0,12.9451,12.9451,12.9451,12.9451,1500.0
2006-07-07 11:55:00,12.98,13.02,12.98,13.02,500.0,12.9451,12.985,12.9451,12.985,500.0
2006-07-07 12:00:00,13.01,13.03,12.99,12.99,2200.0,12.975,12.9949,12.9551,12.9551,2200.0
2006-07-07 12:05:00,12.98,12.98,12.98,12.98,100.0,12.9451,12.9451,12.9451,12.9451,100.0
2006-07-07 12:10:00,12.97,12.98,12.97,12.97,1000.0,12.9351,12.9451,12.9351,12.9351,1000.0
2006-07-07 12:15:00,12.98,12.99,12.98,12.99,500.0,12.9451,12.9551,12.9451,12.9551,500.0
2006-07-07 12:20:00,12.99,13.04,12.99,13.04,1700.0,12.9551,13.0049,12.9551,13.0049,1700.0
2006-07-07 12:25:00,13.03,13.08,13.03,13.07,700.0,12.9949,13.0448,12.9949,13.0348,700.0
2006-07-07 12:30:00,13.07,13.12,13.07,13.09,1600.0,13.0348,13.0847,13.0348,13.0548,1600.0
2006-07-07 12:35:00,13.1,13.12,13.08,13.12,2000.0,13.0648,13.0847,13.0448,13.0847,2000.0
2006-07-07 12:40:00,13.11,13.2,13.11,13.11,5900.0,13.0747,13.1645,13.0747,13.0747,5900.0
2006-07-07 12:45:00,13.12,13.14,13.11,13.11,13300.0,13.0847,13.1046,13.0747,13.0747,13300.0
2006-07-07 12:50:00,13.1,13.1,13.08,13.08,500.0,13.0648,13.0648,13.0448,13.0448,500.0
2006-07-07 12:55:00,13.08,13.08,12.98,12.99,3100.0,13.0448,13.0448,12.9451,12.9551,3100.0
2006-07-07 13:00:00,12.99,13.01,12.99,12.99,6300.0,12.9551,12.975,12.9551,12.9551,6300.0
2006-07-07 13:05:00,12.99,13.0,12.97,13.0,4000.0,12.9551,12.965,12.9351,12.965,4000.0
2006-07-07 13:10:00,13.0,13.0,12.95,12.99,8300.0,12.965,12.965,12.9152,12.9551,8300.0
2006-07-07 13:15:00,12.94,13.0,12.93,13.0,8400.0,12.9052,12.965,12.8952,12.965,8400.0
2006-07-07 13:20:00,12.98,13.01,12.98,13.0,1500.0,12.9451,12.975,12.9451,12.965,1500.0
2006-07-07 13:25:00,13.01,13.02,13.0,13.0,2000.0,12.975,12.985,12.965,12.965,2000.0
2006-07-07 13:30:00,13.0,13.03,13.0,13.01,900.0,12.965,12.9949,12.965,12.975,900.0
2006-07-07 13:35:00,13.02,13.03,13.01,13.01,900.0,12.985,12.9949,12.975,12.975,900.0
2006-07-07 13:40:00,13.01,13.03,13.01,13.03,500.0,12.975,12.9949,12.975,12.9949,500.0
2006-07-07 13:45:00,13.03,13.03,13.0,13.0,900.0,12.9949,12.9949,12.965,12.965,900.0
2006-07-07 13:50:00,13.0,13.0,13.0,13.0,400.0,12.965,12.965,12.965,12.965,400.0
2006-07-07 13:55:00,13.0,13.0,13.0,13.0,900.0,12.965,12.965,12.965,12.965,900.0
2006-07-07 14:00:00,12.98,12.98,12.97,12.98,2500.0,12.9451,12.9451,12.9351,12.9451,2500.0
2006-07-07 14:05:00,12.98,12.99,12.97,12.97,1400.0,12.9451,12.9551,12.9351,12.9351,1400.0
2006-07-07 14:10:00,12.96,13.0,12.94,12.96,4900.0,12.9251,12.965,12.9052,12.9251,4900.0
2006-07-07 14:15:00,12.98,13.0,12.95,13.0,4500.0,12.9451,12.965,12.9152,12.965,4500.0
2006-07-07 14:20:00,13.0,13.01,12.97,13.01,2500.0,12.965,12.975,12.9351,12.975,2500.0
2006-07-07 14:25:00,13.01,13.01,12.99,13.0,1400.0,12.975,12.975,12.9551,12.965,1400.0
2006-07-07 14:30:00,13.0,13.01,12.98,12.99,6200.0,12.965,12.975,12.9451,12.9551,6200.0
2006-07-07 14:35:00,12.99,12.99,12.94,12.94,1000.0,12.9551,12.9551,12.9052,12.9052,1000.0
2006-07-07 14:40:00,12.93,12.93,12.89,12.89,2600.0,12.8952,12.8952,12.8553,12.8553,2600.0
2006-07-07 14:45:00,12.89,12.9,12.89,12.9,6200.0,12.8553,12.8653,12.8553,12.8653,6200.0
2006-07-07 14:50:00,12.89,12.9,12.81,12.81,7100.0,12.8553,12.8653,12.7755,12.7755,7100.0
2006-07-07 14:55:00,12.81,12.84,12.78,12.8,3000.0,12.7755,12.8055,12.7456,12.7656,3000.0
2006-07-07 15:00:00,12.82,12.82,12.76,12.78,5200.0,12.7855,12.7855,12.7257,12.7456,5200.0
2006-07-07 15:05:00,12.77,12.8,12.72,12.73,6000.0,12.7356,12.7656,12.6858,12.6958,6000.0
2006-07-07 15:10:00,12.74,12.78,12.7,12.71,4200.0,12.7057,12.7456,12.6658,12.6758,4200.0
2006-07-07 15:15:00,12.71,12.71,12.7,12.7,500.0,12.6758,12.6758,12.6658,12.6658,500.0
2006-07-07 15:20:00,12.71,12.71,12.65,12.65,1800.0,12.6758,12.6758,12.616,12.616,1800.0
2006-07-07 15:25:00,12.67,12.72,12.67,12.72,1100.0,12.6359,12.6858,12.6359,12.6858,1100.0
2006-07-07 15:30:00,12.7,12.71,12.7,12.71,500.0,12.6658,12.6758,12.6658,12.6758,500.0
2006-07-07 15:35:00,12.7,12.7,12.62,12.68,7300.0,12.6658,12.6658,12.586,12.6459,7300.0
2006-07-07 15:40:00,12.68,12.74,12.68,12.74,1100.0,12.6459,12.7057,12.6459,12.7057,1100.0
2006-07-07 15:45:00,12.74,12.74,12.69,12.7,2400.0,12.7057,12.7057,12.6559,12.6658,2400.0
2006-07-07 15:50:00,12.7,12.76,12.7,12.76,13600.0,12.6658,12.7257,12.6658,12.7257,13600.0
2006-07-07 15:55:00,12.75,12.76,12.74,12.75,6500.0,12.7157,12.7257,12.7057,12.7157,6500.0
2006-07-10 09:30:00,12.84,12.97,12.8,12.8,5600.0,12.8055,12.9351,12.7656,12.7656,5600.0
2006-07-10 09:35:00,12.83,12.84,12.76,12.76,1100.0,12.7955,12.8055,12.7257,12.7257,1100.0
2006-07-10 09:40:00,12.75,12.83,12.75,12.8,1300.0,12.7157,12.7955,12.7157,12.7656,1300.0
2006-07-10 09:45:00,12.81,12.86,12.81,12.85,1100.0,12.7755,12.8254,12.7755,12.8154,1100.0
2006-07-10 09:50:00,12.86,12.9,12.86,12.89,4500.0,12.8254,12.8653,12.8254,12.8553,4500.0
2006-07-10 09:55:00,12.83,12.86,12.83,12.83,700.0,12.7955,12.8254,12.7955,12.7955,700.0
2006-07-10 10:00:00,12.85,12.91,12.85,12.89,1200.0,12.8154,12.8753,12.8154,12.8553,1200.0
2006-07-10 10:05:00,12.89,12.96,12.89,12.96,1800.0,12.8553,12.9251,12.8553,12.9251,1800.0
2006-07-10 10:10:00,12.94,12.94,12.9,12.9,700.0,12.9052,12.9052,12.8653,12.8653,700.0
2006-07-10 10:15:00,12.89,12.92,12.86,12.86,1200.0,12.8553,12.8852,12.8254,12.8254,1200.0
2006-07-10 10:20:00,12.86,12.86,12.82,12.82,700.0,12.8254,12.8254,12.7855,12.7855,700.0
2006-07-10 10:25:00,12.82,12.85,12.8,12.85,4300.0,12.7855,12.8154,12.7656,12.8154,4300.0
2006-07-10 10:30:00,12.85,12.86,12.81,12.85,3400.0,12.8154,12.8254,12.7755,12.8154,3400.0
2006-07-10 10:35:00,12.85,12.86,12.84,12.85,1600.0,12.8154,12.8254,12.8055,12.8154,1600.0
2006-07-10 10:40:00,12.85,12.86,12.85,12.85,1200.0,12.8154,12.8254,12.8154,12.8154,1200.0
2006-07-10 10:45:00,12.85,12.87,12.85,12.87,3100.0,12.8154,12.8354,12.8154,12.8354,3100.0
2006-07-10 10:50:00,12.9,12.92,12.9,12.9,800.0,12.8653,12.8852,12.8653,12.8653,800.0
2006-07-10 10:55:00,12.93,12.96,12.92,12.96,5800.0,12.8952,12.9251,12.8852,12.9251,5800.0
2006-07-10 11:00:00,12.96,12.97,12.95,12.95,1900.0,12.9251,12.9351,12.9152,12.9152,1900.0
2006-07-10 11:05:00,12.95,12.96,12.95,12.95,3400.0,12.9152,12.9251,12.9152,12.9152,3400.0
2006-07-10 11:10:00,12.95,12.95,12.95,12.95,3400.0,12.9152,12.9152,12.9152,12.9152,3400.0
2006-07-10 11:15:00,12.95,12.95,12.91,12.93,3100.0,12.9152,12.9152,12.8753,12.8952,3100.0
2006-07-10 11:20:00,12.93,12.94,12.93,12.93,1800.0,12.8952,12.9052,12.8952,12.8952,1800.0
2006-07-10 11:25:00,12.93,12.94,12.93,12.93,1900.0,12.8952,12.9052,12.8952,12.8952,1900.0
2006-07-10 11:30:00,12.94,12.95,12.93,12.95,700.0,12.9052,12.9152,12.8952,12.9152,700.0
2006-07-10 11:35:00,12.95,12.95,12.93,12.94,1000.0,12.9152,12.9152,12.8952,12.9052,1000.0
2006-07-10 11:40:00,12.93,12.94,12.93,12.93,1300.0,12.8952,12.9052,12.8952,12.8952,1300.0
2006-07-10 11:45:00,12.93,12.95,12.93,12.94,1400.0,12.8952,12.9152,12.8952,12.9052,1400.0
2006-07-10 11:50:00,12.94,12.95,12.94,12.95,1600.0,12.9052,12.9152,12.9052,12.9152,1600.0
2006-07-10 11:55:00,12.95,12.95,12.95,12.95,400.0,12.9152,12.9152,12.9152,12.9152,400.0
2006-07-10 12:00:00,12.95,12.96,12.95,12.96,500.0,12.9152,12.9251,12.9152,12.9251,500.0
2006-07-10 12:05:00,12.95,12.96,12.95,12.95,3600.0,12.9152,12.9251,12.9152,12.9152,3600.0
2006-07-10 12:10:00,12.95,13.0,12.94,12.95,17500.0,12.9152,12.965,12.9052,12.9152,17500.0
2006-07-10 12:15:00,12.97,12.98,12.97,12.98,3100.0,12.9351,12.9451,12.9351,12.9451,3100.0
2006-07-10 12:20:00,12.97,13.03,12.97,13.0,8000.0,12.9351,12.9949,12.9351,12.965,8000.0
2006-07-10 12:25:00,12.98,13.01,12.98,12.99,1700.0,12.9451,12.975,12.9451,12.9551,1700.0
2006-07-10 12:30:00,13.0,13.01,12.98,12.99,3500.0,12.965,12.975,12.9451,12.9551,3500.0
2006-07-10 12:35:00,13.0,13.01,12.97,13.0,2300.0,12.965,12.975,12.9351,12.965,2300.0
2006-07-10 12:40:00,13.0,13.01,12.97,13.0,2300.0,12.965,12.975,12.9351,12.965,2300.0
2006-07-10 12:45:00,13.0,13.0,12.97,12.97,1000.0,12.965,12.965,12.9351,12.9351,1000.0
2006-07-10 12:50:00,12.97,13.0,12.91,12.91,6700.0,12.9351,12.965,12.8753,12.8753,6700.0
2006-07-10 12:55:00,12.91,12.93,12.91,12.93,3500.0,12.8753,12.8952,12.8753,12.8952,3500.0
2006-07-10 13:00:00,12.93,12.93,12.92,12.92,3200.0,12.8952,12.8952,12.8852,12.8852,3200.0
2006-07-10 13:05:00,12.92,12.94,12.92,12.92,2300.0,12.8852,12.9052,12.8852,12.8852,2300.0
2006-07-10 13:10:00,12.9,12.9,12.9,12.9,300.0,12.8653,12.8653,12.8653,12.8653,300.0
2006-07-10 13:15:00,12.91,12.93,12.9,12.92,1200.0,12.8753,12.8952,12.8653,12.8852,1200.0
2006-07-10 13:20:00,12.92,12.93,12.92,12.93,2600.0,12.8852,12.8952,12.8852,12.8952,2600.0
2006-07-10 13:25:00,12.92,12.95,12.92,12.95,1800.0,12.8852,12.9152,12.8852,12.9152,1800.0
2006-07-10 13:30:00,12.95,12.95,12.95,12.95,4600.0,12.9152,12.9152,12.9152,12.9152,4600.0
2006-07-10 13:35:00,12.95,12.95,12.95,12.95,2900.0,12.9152,12.9152,12.9152,12.9152,2900.0
2006-07-10 13:40:00,12.95,12.96,12.93,12.95,4400.0,12.9152,12.9251,12.8952,12.9152,4400.0
2006-07-10 13:45:00,12.96,12.98,12.95,12.98,10500.0,12.9251,12.9451,12.9152,12.9451,10500.0
2006-07-10 13:50:00,12.97,12.97,12.94,12.94,500.0,12.9351,12.9351,12.9052,12.9052,500.0
2006-07-10 13:55:00,12.94,12.94,12.92,12.92,1100.0,12.9052,12.9052,12.8852,12.8852,1100.0
2006-07-10 14:00:00,12.91,12.92,12.9,12.92,1900.0,12.8753,12.8852,12.8653,12.8852,1900.0
2006-07-10 14:05:00,12.91,12.91,12.9,12.9,1000.0,12.8753,12.8753,12.8653,12.8653,1000.0
2006-07-10 14:10:00,12.9,12.91,12.9,12.9,2900.0,12.8653,12.8753,12.8653,12.8653,2900.0
2006-07-10 14:15:00,12.91,12.92,12.89,12.92,2200.0,12.8753,12.8852,12.8553,12.8852,2200.0
2006-07-10 14:20:00,12.92,12.93,12.9,12.91,3500.0,12.8852,12.8952,12.8653,12.8753,3500.0
2006-07-10 14:25:00,12.91,12.94,12.91,12.91,1800.0,12.8753,12.9052,12.8753,12.8753,1800.0
2006-07-10 14:30:00,12.91,12.91,12.9,12.9,5800.0,12.8753,12.8753,12.8653,12.8653,5800.0
2006-07-10 14:35:00,12.9,12.9,12.82,12.82,2900.0,12.8653,12.8653,12.7855,12.7855,2900.0
2006-07-10 14:40:00,12.81,12.93,12.8,12.8,13400.0,12.7755,12.8952,12.7656,12.7656,13400.0
2006-07-10 14:45:00,12.8,12.81,12.75,12.77,4200.0,12.7656,12.7755,12.7157,12.7356,4200.0
2006-07-10 14:50:00,12.75,12.76,12.72,12.75,2900.0,12.7157,12.7257,12.6858,12.7157,2900.0
2006-07-10 14:55:00,12.75,12.75,12.72,12.75,4400.0,12.7157,12.7157,12.6858,12.7157,4400.0
2006-07-10 15:00:00,12.75,12.77,12.66,12.71,7000.0,12.7157,12.7356,12.6259,12.6758,7000.0
2006-07-10 15:05:00,12.71,12.72,12.7,12.71,1500.0,12.6758,12.6858,12.6658,12.6758,1500.0
2006-07-10 15:10:00,12.7,12.74,12.7,12.74,2800.0,12.6658,12.7057,12.6658,12.7057,2800.0
2006-07-10 15:15:00,12.74,12.74,12.71,12.71,2500.0,12.7057,12.7057,12.6758,12.6758,2500.0
2006-07-10 15:20:00,12.74,12.74,12.7,12.72,1200.0,12.7057,12.7057,12.6658,12.6858,1200.0
2006-07-10 15:25:00,12.71,12.71,12.7,12.71,1100.0,12.6758,12.6758,12.6658,12.6758,1100.0
2006-07-10 15:30:00,12.7,12.74,12.68,12.74,8000.0,12.6658,12.7057,12.6459,12.7057,8000.0
2006-07-10 15:35:00,12.74,12.77,12.74,12.77,4100.0,12.7057,12.7356,12.7057,12.7356,4100.0
2006-07-10 15:40:00,12.76,12.79,12.76,12.79,6200.0,12.7257,12.7556,12.7257,12.7556,6200.0
2006-07-10 15:45:00,12.78,12.81,12.78,12.79,2500.0,12.7456,12.7755,12.7456,12.7556,2500.0
2006-07-10 15:50:00,12.78,12.8,12.77,12.8,6300.0,12.7456,12.7656,12.7356,12.7656,6300.0
2006-07-10 15:55:00,12.79,12.84,12.77,12.79,8100.0,12.7556,12.8055,12.7356,12.7556,8100.0
2006-07-11 09:30:00,12.74,12.91,12.66,12.72,4400.0,12.7057,12.8753,12.6259,12.6858,4400.0
2006-07-11 09:35:00,12.73,12.77,12.71,12.77,400.0,12.6958,12.7356,12.6758,12.7356,400.0
2006-07-11 09:40:00,12.77,12.78,12.68,12.68,1100.0,12.7356,12.7456,12.6459,12.6459,1100.0
2006-07-11 09:45:00,12.71,12.73,12.71,12.71,400.0,12.6758,12.6958,12.6758,12.6758,400.0
2006-07-11 09:50:00,12.73,12.74,12.71,12.73,1800.0,12.6958,12.7057,12.6758,12.6958,1800.0
2006-07-11 09:55:00,12.75,12.8,12.75,12.8,900.0,12.7157,12.7656,12.7157,12.7656,900.0
2006-07-11 10:00:00,12.8,12.8,12.75,12.76,1000.0,12.7656,12.7656,12.7157,12.7257,1000.0
2006-07-11 10:05:00,12.76,12.81,12.76,12.76,1100.0,12.7257,12.7755,12.7257,12.7257,1100.0
2006-07-11 10:10:00,12.78,12.8,12.75,12.8,1700.0,12.7456,12.7656,12.7157,12.7656,1700.0
2006-07-11 10:15:00,12.81,12.81,12.77,12.8,700.0,12.7755,12.7755,12.7356,12.7656,700.0
2006-07-11 10:20:00,12.81,12.81,12.81,12.81,500.0,12.7755,12.7755,12.7755,12.7755,500.0
2006-07-11 10:25:00,12.81,12.81,12.75,12.77,3400.0,12.7755,12.7755,12.7157,12.7356,3400.0
2006-07-11 10:30:00,12.77,12.77,12.67,12.69,8300.0,12.7356,12.7356,12.6359,12.6559,8300.0
2006-07-11 10:35:00,12.67,12.76,12.66,12.73,4100.0,12.6359,12.7257,12.6259,12.6958,4100.0
2006-07-11 10:40:00,12.73,12.73,12.7,12.7,1100.0,12.6958,12.6958,12.6658,12.6658,1100.0
2006-07-11 10:45:00,12.71,12.74,12.71,12.71,1300.0,12.6758,12.7057,12.6758,12.6758,1300.0
2006-07-11 10:50:00,12.7,12.73,12.68,12.7,5200.0,12.6658,12.6958,12.6459,12.6658,5200.0
2006-07-11 10:55:00,12.7,12.71,12.68,12.68,2100.0,12.6658,12.6758,12.6459,12.6459,2100.0
2006-07-11 11:00:00,12.69,12.7,12.67,12.7,3600.0,12.6559,12.6658,12.6359,12.6658,3600.0
2006-07-11 11:05:00,12.69,12.69,12.6,12.6,1600.0,12.6559,12.6559,12.5661,12.5661,1600.0
2006-07-11 11:10:00,12.61,12.61,12.6,12.6,800.0,12.5761,12.5761,12.5661,12.5661,800.0
2006-07-11 11:15:00,12.6,12.62,12.6,12.62,300.0,12.5661,12.586,12.5661,12.586,300.0
2006-07-11 11:20:00,12.63,12.63,12.63,12.63,400.0,12.596,12.596,12.596,12.596,400.0
2006-07-11 11:25:00,12.62,12.62,12.6,12.62,800.0,12.586,12.586,12.5661,12.586,800.0
2006-07-11 11:30:00,12.62,12.62,12.61,12.61,500.0,12.586,12.586,12.5761,12.5761,500.0
2006-07-11 11:35:00,12.62,12.62,12.6,12.6,500.0,12.586,12.586,12.5661,12.5661,500.0
2006-07-11 11:40:00,12.6,12.6,12.6,12.6,600.0,12.5661,12.5661,12.5661,12.5661,600.0
2006-07-11 11:45:00,12.61,12.66,12.6,12.66,800.0,12.5761,12.6259,12.5661,12.6259,800.0
2006-07-11 11:50:00,12.66,12.66,12.64,12.64,200.0,12.6259,12.6259,12.606,12.606,200.0
2006-07-11 11:55:00,12.63,12.63,12.63,12.63,100.0,12.596,12.596,12.596,12.596,100.0
2006-07-11 12:00:00,12.62,12.62,12.6,12.6,700.0,12.586,12.586,12.5661,12.5661,700.0
2006-07-11 12:05:00,12.6,12.62,12.6,12.61,1000.0,12.5661,12.586,12.5661,12.5761,1000.0
2006-07-11 12:10:00,12.64,12.69,12.64,12.69,1000.0,12.606,12.6559,12.606,12.6559,1000.0
2006-07-11 12:15:00,12.67,12.67,12.67,12.67,300.0,12.6359,12.6359,12.6359,12.6359,300.0
2006-07-11 12:20:00,12.68,12.69,12.68,12.68,700.0,12.6459,12.6559,12.6459,12.6459,700.0
2006-07-11 12:25:00,12.68,12.68,12.65,12.65,500.0,12.6459,12.6459,12.616,12.616,500.0
2006-07-11 12:30:00,12.7,12.7,12.66,12.66,600.0,12.6658,12.6658,12.6259,12.6259,600.0
2006-07-11 12:35:00,12.67,12.67,12.65,12.65,1000.0,12.6359,12.6359,12.616,12.616,1000.0
2006-07-11 12:40:00,12.67,12.68,12.67,12.68,900.0,12.6359,12.6459,12.6359,12.6459,900.0
2006-07-11 12:45:00,12.68,12.68,12.68,12.68,200.0,12.6459,12.6459,12.6459,12.6459,200.0
2006-07-11 12:50:00,12.68,12.68,12.65,12.65,600.0,12.6459,12.6459,12.616,12.616,600.0
2006-07-11 12:55:00,12.68,12.68,12.65,12.66,600.0,12.6459,12.6459,12.616,12.6259,600.0
2006-07-11 13:00:00,12.64,12.65,12.64,12.65,600.0,12.606,12.616,12.606,12.616,600.0
2006-07-11 13:05:00,12.64,12.65,12.62,12.63,1900.0,12.606,12.616,12.586,12.596,1900.0
2006-07-11 13:10:00,12.62,12.63,12.62,12.63,600.0,12.586,12.596,12.586,12.596,600.0
2006-07-11 13:15:00,12.63,12.65,12.63,12.65,2900.0,12.596,12.616,12.596,12.616,2900.0
2006-07-11 13:20:00,12.63,12.63,12.63,12.63,100.0,12.596,12.596,12.596,12.596,100.0
2006-07-11 13:25:00,12.64,12.64,12.64,12.64,200.0,12.606,12.606,12.606,12.606,200.0
2006-07-11 13:30:00,12.65,12.65,12.64,12.65,1000.0,12.616,12.616,12.606,12.616,1000.0
2006-07-11 13:35:00,12.65,12.66,12.65,12.65,500.0,12.616,12.6259,12.616,12.616,500.0
2006-07-11 13:40:00,12.64,12.64,12.64,12.64,100.0,12.606,12.606,12.606,12.606,100.0
2006-07-11 13:45:00,12.64,12.64,12.63,12.64,400.0,12.606,12.606,12.596,12.606,400.0
2006-07-11 13:50:00,12.66,12.71,12.66,12.7,2000.0,12.6259,12.6758,12.6259,12.6658,2000.0
2006-07-11 13:55:00,12.71,12.74,12.71,12.74,1800.0,12.6758,12.7057,12.6758,12.7057,1800.0
2006-07-11 14:00:00,12.75,12.77,12.73,12.76,1600.0,12.7157,12.7356,12.6958,12.7257,1600.0
2006-07-11 14:05:00,12.74,12.81,12.73,12.8,2600.0,12.7057,12.7755,12.6958,12.7656,2600.0
2006-07-11 14:10:00,12.82,12.85,12.78,12.85,2900.0,12.7855,12.8154,12.7456,12.8154,2900.0
2006-07-11 14:15:00,12.87,12.87,12.8,12.81,11100.0,12.8354,12.8354,12.7656,12.7755,11100.0
2006-07-11 14:20:00,12.78,12.81,12.77,12.81,3600.0,12.7456,12.7755,12.7356,12.7755,3600.0
2006-07-11 14:25:00,12.79,12.85,12.79,12.83,3900.0,12.7556,12.8154,12.7556,12.7955,3900.0
2006-07-11 14:30:00,12.8,12.85,12.79,12.85,8500.0,12.7656,12.8154,12.7556,12.8154,8500.0
2006-07-11 14:35:00,12.84,12.84,12.82,12.82,300.0,12.8055,12.8055,12.7855,12.7855,300.0
2006-07-11 14:40:00,12.81,12.83,12.81,12.83,700.0,12.7755,12.7955,12.7755,12.7955,700.0
2006-07-11 14:45:00,12.83,12.89,12.82,12.89,1800.0,12.7955,12.8553,12.7855,12.8553,1800.0
2006-07-11 14:50:00,12.86,12.87,12.85,12.86,1300.0,12.8254,12.8354,12.8154,12.8254,1300.0
2006-07-11 14:55:00,12.86,12.89,12.86,12.89,800.0,12.8254,12.8553,12.8254,12.8553,800.0
2006-07-11 15:00:00,12.86,12.92,12.86,12.89,3800.0,12.8254,12.8852,12.8254,12.8553,3800.0
2006-07-11 15:05:00,12.88,12.91,12.88,12.9,2300.0,12.8453,12.8753,12.8453,12.8653,2300.0
2006-07-11 15:10:00,12.91,13.0,12.89,12.95,2000.0,12.8753,12.965,12.8553,12.9152,2000.0
2006-07-11 15:15:00,12.99,13.0,12.97,12.99,3900.0,12.9551,12.965,12.9351,12.9551,3900.0
2006-07-11 15:20:00,12.99,13.02,12.99,13.02,7300.0,12.9551,12.985,12.9551,12.985,7300.0
2006-07-11 15:25:00,13.01,13.04,13.0,13.01,5000.0,12.975,13.0049,12.965,12.975,5000.0
2006-07-11 15:30:00,13.01,13.01,12.97,12.97,9000.0,12.975,12.975,12.9351,12.9351,9000.0
2006-07-11 15:35:00,12.94,13.04,12.94,13.0,6800.0,12.9052,13.0049,12.9052,12.965,6800.0
2006-07-11 15:40:00,13.0,13.02,12.97,13.02,3200.0,12.965,12.985,12.9351,12.985,3200.0
2006-07-11 15:45:00,13.02,13.02,12.99,13.01,6100.0,12.985,12.985,12.9551,12.975,6100.0
2006-07-11 15:50:00,13.0,13.0,12.99,13.0,11000.0,12.965,12.965,12.9551,12.965,11000.0
2006-07-11 15:55:00,13.0,13.02,12.97,13.02,22700.0,12.965,12.985,12.9351,12.985,22700.0
2006-07-12 09:30:00,12.96,13.02,12.96,13.02,8900.0,12.9251,12.985,12.9251,12.985,8900.0
2006-07-12 09:35:00,13.02,13.5,13.01,13.5,12200.0,12.985,13.4637,12.975,13.4637,12200.0
2006-07-12 09:40:00,13.42,13.42,13.12,13.29,9300.0,13.3839,13.3839,13.0847,13.2542,9300.0
2006-07-12 09:45:00,13.3,13.43,13.3,13.4,3400.0,13.2642,13.3939,13.2642,13.364,3400.0
2006-07-12 09:50:00,13.41,13.41,13.37,13.38,1600.0,13.3739,13.3739,13.334,13.344,1600.0
2006-07-12 09:55:00,13.39,13.43,13.39,13.4,1900.0,13.354,13.3939,13.354,13.364,1900.0
2006-07-12 10:00:00,13.4,13.4,13.32,13.35,9300.0,13.364,13.364,13.2842,13.3141,9300.0
2006-07-12 10:05:00,13.36,13.41,13.36,13.39,3300.0,13.3241,13.3739,13.3241,13.354,3300.0
2006-07-12 10:10:00,13.39,13.39,13.38,13.39,2400.0,13.354,13.354,13.344,13.354,2400.0
2006-07-12 10:15:00,13.39,13.4,13.38,13.4,3000.0,13.354,13.364,13.344,13.364,3000.0
2006-07-12 10:20:00,13.4,13.4,13.18,13.2,9100.0,13.364,13.364,13.1445,13.1645,9100.0
2006-07-12 10:25:00,13.22,13.24,13.22,13.24,1700.0,13.1844,13.2044,13.1844,13.2044,1700.0
2006-07-12 10:30:00,13.24,13.24,13.16,13.16,3400.0,13.2044,13.2044,13.1246,13.1246,3400.0
2006-07-12 10:35:00,13.11,13.14,13.11,13.12,3000.0,13.0747,13.1046,13.0747,13.0847,3000.0
2006-07-12 10:40:00,13.12,13.13,13.1,13.1,1900.0,13.0847,13.0947,13.0648,13.0648,1900.0
2006-07-12 10:45:00,13.09,13.1,13.0,13.0,3500.0,13.0548,13.0648,12.965,12.965,3500.0
2006-07-12 10:50:00,13.02,13.06,13.01,13.04,3500.0,12.985,13.0249,12.975,13.0049,3500.0
2006-07-12 10:55:00,13.02,13.06,13.02,13.03,2100.0,12.985,13.0249,12.985,12.9949,2100.0
2006-07-12 11:00:00,13.01,13.02,13.0,13.02,1900.0,12.975,12.985,12.965,12.985,1900.0
2006-07-12 11:05:00,13.02,13.02,13.02,13.02,1500.0,12.985,12.985,12.985,12.985,1500.0
2006-07-12 11:10:00,13.02,13.03,13.01,13.01,2000.0,12.985,12.9949,12.975,12.975,2000.0
2006-07-12 11:15:00,13.02,13.03,13.02,13.03,2700.0,12.985,12.9949,12.985,12.9949,2700.0
2006-07-12 11:20:00,13.03,13.03,13.02,13.02,3000.0,12.9949,12.9949,12.985,12.985,3000.0
2006-07-12 11:25:00,13.03,13.03,13.02,13.02,5900.0,12.9949,12.9949,12.985,12.985,5900.0
2006-07-12 11:30:00,13.02,13.03,13.02,13.03,600.0,12.985,12.9949,12.985,12.9949,600.0
2006-07-12 11:35:00,13.03,13.05,13.01,13.01,2200.0,12.9949,13.0149,12.975,12.975,2200.0
2006-07-12 11:40:00,13.02,13.02,13.01,13.01,500.0,12.985,12.985,12.975,12.975,500.0
2006-07-12 11:45:00,13.05,13.05,13.04,13.05,1600.0,13.0149,13.0149,13.0049,13.0149,1600.0
2006-07-12 11:50:00,13.04,13.06,13.04,13.05,1000.0,13.0049,13.0249,13.0049,13.0149,1000.0
2006-07-12 11:55:00,13.07,13.09,13.06,13.09,1300.0,13.0348,13.0548,13.0249,13.0548,1300.0
2006-07-12 12:00:00,13.08,13.09,13.08,13.09,1100.0,13.0448,13.0548,13.0448,13.0548,1100.0
2006-07-12 12:05:00,13.09,13.09,13.08,13.08,1200.0,13.0548,13.0548,13.0448,13.0448,1200.0
2006-07-12 12:10:00,13.09,13.1,13.06,13.06,2300.0,13.0548,13.0648,13.0249,13.0249,2300.0
2006-07-12 12:15:00,13.07,13.07,13.0,13.0,3000.0,13.0348,13.0348,12.965,12.965,3000.0
2006-07-12 12:20:00,13.04,13.04,12.99,13.0,300.0,13.0049,13.0049,12.9551,12.965,300.0
2006-07-12 12:25:00,12.98,12.99,12.96,12.96,2500.0,12.9451,12.9551,12.9251,12.9251,2500.0
2006-07-12 12:30:00,12.99,13.04,12.97,13.03,2500.0,12.9551,13.0049,12.9351,12.9949,2500.0
2006-07-12 12:35:00,13.06,13.06,13.03,13.03,2700.0,13.0249,13.0249,12.9949,12.9949,2700.0
2006-07-12 12:40:00,13.05,13.06,13.02,13.02,1500.0,13.0149,13.0249,12.985,12.985,1500.0
2006-07-12 12:45:00,13.02,13.04,12.98,13.02,1500.0,12.985,13.0049,12.9451,12.985,1500.0
2006-07-12 12:50:00,13.02,13.06,13.02,13.06,700.0,12.985,13.0249,12.985,13.0249,700.0
2006-07-12 12:55:00,13.06,13.07,13.06,13.07,500.0,13.0249,13.0348,13.0249,13.0348,500.0
2006-07-12 13:00:00,13.07,13.07,13.05,13.05,900.0,13.0348,13.0348,13.0149,13.0149,900.0
2006-07-12 13:05:00,13.05,13.05,12.93,12.93,2600.0,13.0149,13.0149,12.8952,12.8952,2600.0
2006-07-12 13:10:00,12.98,12.98,12.96,12.96,500.0,12.9451,12.9451,12.9251,12.9251,500.0
2006-07-12 13:15:00,12.98,12.99,12.98,12.99,1200.0,12.9451,12.9551,12.9451,12.9551,1200.0
2006-07-12 13:20:00,12.99,12.99,12.97,12.98,900.0,12.9551,12.9551,12.9351,12.9451,900.0
2006-07-12 13:25:00,12.98,12.99,12.93,12.93,2100.0,12.9451,12.9551,12.8952,12.8952,2100.0
2006-07-12 13:30:00,12.95,12.98,12.95,12.98,1600.0,12.9152,12.9451,12.9152,12.9451,1600.0
2006-07-12 13:35:00,13.0,13.0,12.97,12.97,1300.0,12.965,12.965,12.9351,12.9351,1300.0
2006-07-12 13:40:00,13.0,13.01,13.0,13.01,1400.0,12.965,12.975,12.965,12.975,1400.0
2006-07-12 13:45:00,13.01,13.01,12.98,12.98,1800.0,12.975,12.975,12.9451,12.9451,1800.0
2006-07-12 13:50:00,12.98,12.99,12.97,12.97,600.0,12.9451,12.9551,12.9351,12.9351,600.0
2006-07-12 13:55:00,12.97,12.98,12.95,12.97,700.0,12.9351,12.9451,12.9152,12.9351,700.0
2006-07-12 14:00:00,12.97,12.97,12.96,12.96,400.0,12.9351,12.9351,12.9251,12.9251,400.0
2006-07-12 14:05:00,12.96,12.97,12.95,12.95,1500.0,12.9251,12.9351,12.9152,12.9152,1500.0
2006-07-12 14:10:00,12.95,12.97,12.92,12.93,3800.0,12.9152,12.9351,12.8852,12.8952,3800.0
2006-07-12 14:15:00,12.91,12.99,12.91,12.99,1700.0,12.8753,12.9551,12.8753,12.9551,1700.0
2006-07-12 14:20:00,12.96,12.96,12.92,12.92,1600.0,12.9251,12.9251,12.8852,12.8852,1600.0
2006-07-12 14:25:00,12.91,12.91,12.9,12.9,400.0,12.8753,12.8753,12.8653,12.8653,400.0
2006-07-12 14:30:00,12.91,12.91,12.82,12.84,1800.0,12.8753,12.8753,12.7855,12.8055,1800.0
2006-07-12 14:35:00,12.86,12.86,12.82,12.82,1400.0,12.8254,12.8254,12.7855,12.7855,1400.0
2006-07-12 14:40:00,12.83,12.86,12.83,12.84,1900.0,12.7955,12.8254,12.7955,12.8055,1900.0
2006-07-12 14:45:00,12.84,12.84,12.73,12.73,3500.0,12.8055,12.8055,12.6958,12.6958,3500.0
2006-07-12 14:50:00,12.74,12.78,12.72,12.76,2300.0,12.7057,12.7456,12.6858,12.7257,2300.0
2006-07-12 14:55:00,12.72,12.78,12.71,12.76,4300.0,12.6858,12.7456,12.6758,12.7257,4300.0
2006-07-12 15:00:00,12.8,12.89,12.77,12.85,5300.0,12.7656,12.8553,12.7356,12.8154,5300.0
2006-07-12 15:05:00,12.88,12.9,12.86,12.86,1500.0,12.8453,12.8653,12.8254,12.8254,1500.0
2006-07-12 15:10:00,12.86,12.87,12.79,12.79,4300.0,12.8254,12.8354,12.7556,12.7556,4300.0
2006-07-12 15:15:00,12.81,12.87,12.77,12.81,1900.0,12.7755,12.8354,12.7356,12.7755,1900.0
2006-07-12 15:20:00,12.84,12.85,12.83,12.85,700.0,12.8055,12.8154,12.7955,12.8154,700.0
2006-07-12 15:25:00,12.86,12.9,12.85,12.85,1900.0,12.8254,12.8653,12.8154,12.8154,1900.0
2006-07-12 15:30:00,12.85,12.85,12.83,12.83,1100.0,12.8154,12.8154,12.7955,12.7955,1100.0
2006-07-12 15:35:00,12.84,12.87,12.83,12.85,1900.0,12.8055,12.8354,12.7955,12.8154,1900.0
2006-07-12 15:40:00,12.85,12.85,12.76,12.76,1400.0,12.8154,12.8154,12.7257,12.7257,1400.0
2006-07-12 15:45:00,12.78,12.8,12.74,12.74,3600.0,12.7456,12.7656,12.7057,12.7057,3600.0
2006-07-12 15:50:00,12.73,12.73,12.63,12.66,5700.0,12.6958,12.6958,12.596,12.6259,5700.0
2006-07-12 15:55:00,12.65,12.75,12.65,12.68,7000.0,12.616,12.7157,12.616,12.6459,7000.0
2006-07-13 09:30:00,12.61,12.74,12.45,12.52,15500.0,12.5761,12.7057,12.4165,12.4863,15500.0
2006-07-13 09:35:00,12.52,12.71,12.5,12.57,1600.0,12.4863,12.6758,12.4664,12.5362,1600.0
2006-07-13 09:40:00,12.57,12.57,12.47,12.47,1200.0,12.5362,12.5362,12.4365,12.4365,1200.0
2006-07-13 09:45:00,12.46,12.54,12.46,12.54,9100.0,12.4265,12.5063,12.4265,12.5063,9100.0
2006-07-13 09:50:00,12.47,12.48,12.43,12.43,1900.0,12.4365,12.4464,12.3966,12.3966,1900.0
2006-07-13 09:55:00,12.42,12.54,12.42,12.51,3600.0,12.3866,12.5063,12.3866,12.4763,3600.0
2006-07-13 10:00:00,12.51,12.51,12.46,12.5,5800.0,12.4763,12.4763,12.4265,12.4664,5800.0
2006-07-13 10:05:00,12.44,12.44,12.4,12.4,600.0,12.4065,12.4065,12.3666,12.3666,600.0
2006-07-13 10:10:00,12.4,12.41,12.4,12.41,2000.0,12.3666,12.3766,12.3666,12.3766,2000.0
2006-07-13 10:15:00,12.43,12.46,12.42,12.46,400.0,12.3966,12.4265,12.3866,12.4265,400.0
2006-07-13 10:20:00,12.46,12.46,12.45,12.45,600.0,12.4265,12.4265,12.4165,12.4165,600.0
2006-07-13 10:25:00,12.45,12.46,12.42,12.44,2100.0,12.4165,12.4265,12.3866,12.4065,2100.0
2006-07-13 10:30:00,12.44,12.61,12.44,12.61,2900.0,12.4065,12.5761,12.4065,12.5761,2900.0
2006-07-13 10:35:00,12.61,12.61,12.56,12.56,1500.0,12.5761,12.5761,12.5262,12.5262,1500.0
2006-07-13 10:40:00,12.51,12.6,12.5,12.58,1800.0,12.4763,12.5661,12.4664,12.5462,1800.0
2006-07-13 10:45:00,12.59,12.59,12.47,12.47,1300.0,12.5561,12.5561,12.4365,12.4365,1300.0
2006-07-13 10:50:00,12.47,12.54,12.47,12.47,3900.0,12.4365,12.5063,12.4365,12.4365,3900.0
2006-07-13 10:55:00,12.47,12.47,12.46,12.47,3500.0,12.4365,12.4365,12.4265,12.4365,3500.0
2006-07-13 11:00:00,12.47,12.48,12.46,12.48,1300.0,12.4365,12.4464,12.4265,12.4464,1300.0
2006-07-13 11:05:00,12.5,12.5,12.47,12.47,1100.0,12.4664,12.4664,12.4365,12.4365,1100.0
2006-07-13 11:10:00,12.47,12.47,12.43,12.44,1200.0,12.4365,12.4365,12.3966,12.4065,1200.0
2006-07-13 11:15:00,12.42,12.47,12.42,12.45,4100.0,12.3866,12.4365,12.3866,12.4165,4100.0
2006-07-13 11:20:00,12.45,12.46,12.43,12.46,3000.0,12.4165,12.4265,12.3966,12.4265,3000.0
2006-07-13 11:25:00,12.46,12.46,12.46,12.46,200.0,12.4265,12.4265,12.4265,12.4265,200.0
2006-07-13 11:30:00,12.48,12.48,12.45,12.45,700.0,12.4464,12.4464,12.4165,12.4165,700.0
2006-07-13 11:35:00,12.46,12.53,12.46,12.5,3300.0,12.4265,12.4963,12.4265,12.4664,3300.0
2006-07-13 11:40:00,12.5,12.5,12.46,12.46,1300.0,12.4664,12.4664,12.4265,12.4265,1300.0
2006-07-13 11:45:00,12.46,12.46,12.45,12.45,1900.0,12.4265,12.4265,12.4165,12.4165,1900.0
2006-07-13 11:50:00,12.47,12.48,12.45,12.48,2700.0,12.4365,12.4464,12.4165,12.4464,2700.0
2006-07-13 11:55:00,12.45,12.46,12.45,12.45,3200.0,12.4165,12.4265,12.4165,12.4165,3200.0
2006-07-13 12:00:00,12.43,12.48,12.43,12.46,2700.0,12.3966,12.4464,12.3966,12.4265,2700.0
2006-07-13 12:05:00,12.45,12.45,12.45,12.45,100.0,12.4165,12.4165,12.4165,12.4165,100.0
2006-07-13 12:10:00,12.48,12.5,12.46,12.5,2500.0,12.4464,12.4664,12.4265,12.4664,2500.0
2006-07-13 12:15:00,12.48,12.51,12.48,12.51,1000.0,12.4464,12.4763,12.4464,12.4763,1000.0
2006-07-13 12:20:00,12.49,12.49,12.48,12.48,2400.0,12.4564,12.4564,12.4464,12.4464,2400.0
2006-07-13 12:25:00,12.48,12.5,12.48,12.48,1200.0,12.4464,12.4664,12.4464,12.4464,1200.0
2006-07-13 12:30:00,12.48,12.48,12.48,12.48,500.0,12.4464,12.4464,12.4464,12.4464,500.0
2006-07-13 12:35:00,12.49,12.49,12.48,12.48,900.0,12.4564,12.4564,12.4464,12.4464,900.0
2006-07-13 12:40:00,12.49,12.49,12.48,12.48,700.0,12.4564,12.4564,12.4464,12.4464,700.0
2006-07-13 12:45:00,12.49,12.5,12.48,12.48,500.0,12.4564,12.4664,12.4464,12.4464,500.0
2006-07-13 12:50:00,12.47,12.47,12.46,12.46,500.0,12.4365,12.4365,12.4265,12.4265,500.0
2006-07-13 12:55:00,12.44,12.47,12.44,12.47,400.0,12.4065,12.4365,12.4065,12.4365,400.0
2006-07-13 13:00:00,12.48,12.48,12.44,12.44,2600.0,12.4464,12.4464,12.4065,12.4065,2600.0
2006-07-13 13:05:00,12.44,12.46,12.44,12.44,3500.0,12.4065,12.4265,12.4065,12.4065,3500.0
2006-07-13 13:10:00,12.45,12.45,12.45,12.45,700.0,12.4165,12.4165,12.4165,12.4165,700.0
2006-07-13 13:15:00,12.45,12.45,12.42,12.42,200.0,12.4165,12.4165,12.3866,12.3866,200.0
2006-07-13 13:20:00,12.42,12.43,12.42,12.43,400.0,12.3866,12.3966,12.3866,12.3966,400.0
2006-07-13 13:25:00,12.41,12.41,12.4,12.41,5100.0,12.3766,12.3766,12.3666,12.3766,5100.0
2006-07-13 13:30:00,12.41,12.41,12.35,12.35,2700.0,12.3766,12.3766,12.3168,12.3168,2700.0
2006-07-13 13:35:00,12.35,12.36,12.35,12.35,600.0,12.3168,12.3267,12.3168,12.3168,600.0
2006-07-13 13:40:00,12.35,12.35,12.33,12.35,3700.0,12.3168,12.3168,12.2968,12.3168,3700.0
2006-07-13 13:45:00,12.35,12.37,12.35,12.35,1700.0,12.3168,12.3367,12.3168,12.3168,1700.0
2006-07-13 13:50:00,12.36,12.36,12.31,12.31,1500.0,12.3267,12.3267,12.2769,12.2769,1500.0
2006-07-13 13:55:00,12.31,12.31,12.28,12.29,2600.0,12.2769,12.2769,12.247,12.2569,2600.0
2006-07-13 14:00:00,12.29,12.3,12.29,12.3,1200.0,12.2569,12.2669,12.2569,12.2669,1200.0
2006-07-13 14:05:00,12.29,12.31,12.29,12.29,1200.0,12.2569,12.2769,12.2569,12.2569,1200.0
2006-07-13 14:10:00,12.29,12.31,12.29,12.29,1000.0,12.2569,12.2769,12.2569,12.2569,1000.0
2006-07-13 14:15:00,12.29,12.31,12.29,12.29,3800.0,12.2569,12.2769,12.2569,12.2569,3800.0
2006-07-13 14:20:00,12.3,12.32,12.3,12.32,6200.0,12.2669,12.2869,12.2669,12.2869,6200.0
2006-07-13 14:25:00,12.3,12.3,12.28,12.29,2700.0,12.2669,12.2669,12.247,12.2569,2700.0
2006-07-13 14:30:00,12.27,12.28,12.27,12.28,700.0,12.237,12.247,12.237,12.247,700.0
2006-07-13 14:35:00,12.27,12.27,12.25,12.26,900.0,12.237,12.237,12.217,12.227,900.0
2006-07-13 14:40:00,12.26,12.27,12.25,12.26,2900.0,12.227,12.237,12.217,12.227,2900.0
2006-07-13 14:45:00,12.25,12.26,12.21,12.21,3400.0,12.217,12.227,12.1772,12.1772,3400.0
2006-07-13 14:50:00,12.22,12.22,12.21,12.21,1900.0,12.1871,12.1871,12.1772,12.1772,1900.0
2006-07-13 14:55:00,12.22,12.25,12.21,12.25,3000.0,12.1871,12.217,12.1772,12.217,3000.0
2006-07-13 15:00:00,12.25,12.27,12.21,12.21,4800.0,12.217,12.237,12.1772,12.1772,4800.0
2006-07-13 15:05:00,12.23,12.26,12.23,12.25,900.0,12.1971,12.227,12.1971,12.217,900.0
2006-07-13 15:10:00,12.25,12.25,12.22,12.25,1000.0,12.217,12.217,12.1871,12.217,1000.0
2006-07-13 15:15:00,12.23,12.23,12.18,12.18,3100.0,12.1971,12.1971,12.1472,12.1472,3100.0
2006-07-13 15:20:00,12.2,12.2,12.18,12.18,3300.0,12.1672,12.1672,12.1472,12.1472,3300.0
2006-07-13 15:25:00,12.18,12.21,12.18,12.21,3000.0,12.1472,12.1772,12.1472,12.1772,3000.0
2006-07-13 15:30:00,12.23,12.23,12.2,12.2,4000.0,12.1971,12.1971,12.1672,12.1672,4000.0
2006-07-13 15:35:00,12.2,12.22,12.17,12.22,4800.0,12.1672,12.1871,12.1373,12.1871,4800.0
2006-07-13 15:40:00,12.23,12.23,12.13,12.13,6000.0,12.1971,12.1971,12.0974,12.0974,6000.0
2006-07-13 15:45:00,12.13,12.21,12.13,12.14,4800.0,12.0974,12.1772,12.0974,12.1073,4800.0
2006-07-13 15:50:00,12.16,12.26,12.16,12.24,2900.0,12.1273,12.227,12.1273,12.2071,2900.0
2006-07-13 15:55:00,12.26,12.26,12.15,12.18,9200.0,12.227,12.227,12.1173,12.1472,9200.0
2006-07-14 09:30:00,12.13,12.16,12.11,12.16,6000.0,12.0974,12.1273,12.0774,12.1273,6000.0
2006-07-14 09:35:00,12.12,12.16,12.11,12.11,4700.0,12.0874,12.1273,12.0774,12.0774,4700.0
2006-07-14 09:40:00,12.11,12.11,12.1,12.1,2500.0,12.0774,12.0774,12.0674,12.0674,2500.0
2006-07-14 09:45:00,12.13,12.19,12.11,12.18,5100.0,12.0974,12.1572,12.0774,12.1472,5100.0
2006-07-14 09:50:00,12.16,12.2,12.15,12.15,9800.0,12.1273,12.1672,12.1173,12.1173,9800.0
2006-07-14 09:55:00,12.15,12.18,12.15,12.15,14600.0,12.1173,12.1472,12.1173,12.1173,14600.0
2006-07-14 10:00:00,12.15,12.16,12.15,12.15,10200.0,12.1173,12.1273,12.1173,12.1173,10200.0
2006-07-14 10:05:00,12.15,12.16,12.11,12.12,13600.0,12.1173,12.1273,12.0774,12.0874,13600.0
2006-07-14 10:10:00,12.11,12.16,12.11,12.11,10500.0,12.0774,12.1273,12.0774,12.0774,10500.0
2006-07-14 10:15:00,12.11,12.17,12.11,12.15,11600.0,12.0774,12.1373,12.0774,12.1173,11600.0
2006-07-14 10:20:00,12.15,12.18,12.15,12.16,3300.0,12.1173,12.1472,12.1173,12.1273,3300.0
2006-07-14 10:25:00,12.16,12.16,12.15,12.16,5400.0,12.1273,12.1273,12.1173,12.1273,5400.0
2006-07-14 10:30:00,12.15,12.16,12.15,12.15,4000.0,12.1173,12.1273,12.1173,12.1173,4000.0
2006-07-14 10:35:00,12.15,12.16,12.15,12.15,1700.0,12.1173,12.1273,12.1173,12.1173,1700.0
2006-07-14 10:40:00,12.15,12.17,12.15,12.15,3300.0,12.1173,12.1373,12.1173,12.1173,3300.0
2006-07-14 10:45:00,12.16,12.16,12.15,12.15,2400.0,12.1273,12.1273,12.1173,12.1173,2400.0
2006-07-14 10:50:00,12.15,12.15,12.15,12.15,2500.0,12.1173,12.1173,12.1173,12.1173,2500.0
2006-07-14 10:55:00,12.15,12.16,12.15,12.16,3800.0,12.1173,12.1273,12.1173,12.1273,3800.0
2006-07-14 11:00:00,12.15,12.15,12.1,12.15,10900.0,12.1173,12.1173,12.0674,12.1173,10900.0
2006-07-14 11:05:00,12.15,12.18,12.12,12.18,4200.0,12.1173,12.1472,12.0874,12.1472,4200.0
2006-07-14 11:10:00,12.2,12.2,12.14,12.14,4200.0,12.1672,12.1672,12.1073,12.1073,4200.0
2006-07-14 11:15:00,12.15,12.15,12.11,12.14,4500.0,12.1173,12.1173,12.0774,12.1073,4500.0
2006-07-14 11:20:00,12.14,12.15,12.11,12.15,3400.0,12.1073,12.1173,12.0774,12.1173,3400.0
2006-07-14 11:25:00,12.15,12.15,12.13,12.15,6200.0,12.1173,12.1173,12.0974,12.1173,6200.0
2006-07-14 11:30:00,12.15,12.15,12.11,12.14,5100.0,12.1173,12.1173,12.0774,12.1073,5100.0
2006-07-14 11:35:00,12.14,12.14,12.09,12.12,3400.0,12.1073,12.1073,12.0575,12.0874,3400.0
2006-07-14 11:40:00,12.12,12.13,12.1,12.12,2200.0,12.0874,12.0974,12.0674,12.0874,2200.0
2006-07-14 11:45:00,12.11,12.12,12.11,12.11,2100.0,12.0774,12.0874,12.0774,12.0774,2100.0
2006-07-14 11:50:00,12.11,12.16,12.11,12.11,4900.0,12.0774,12.1273,12.0774,12.0774,4900.0
2006-07-14 11:55:00,12.11,12.17,12.11,12.17,2000.0,12.0774,12.1373,12.0774,12.1373,2000.0
2006-07-14 12:00:00,12.19,12.19,12.13,12.16,4800.0,12.1572,12.1572,12.0974,12.1273,4800.0
2006-07-14 12:05:00,12.15,12.15,12.15,12.15,400.0,12.1173,12.1173,12.1173,12.1173,400.0
2006-07-14 12:10:00,12.14,12.14,12.11,12.12,4000.0,12.1073,12.1073,12.0774,12.0874,4000.0
2006-07-14 12:15:00,12.11,12.12,12.09,12.11,1900.0,12.0774,12.0874,12.0575,12.0774,1900.0
2006-07-14 12:20:00,12.11,12.13,12.1,12.13,2500.0,12.0774,12.0974,12.0674,12.0974,2500.0
2006-07-14 12:25:00,12.1,12.12,12.03,12.05,7400.0,12.0674,12.0874,11.9976,12.0176,7400.0
2006-07-14 12:30:00,12.04,12.04,11.99,11.99,12400.0,12.0076,12.0076,11.9577,11.9577,12400.0
2006-07-14 12:35:00,11.99,12.0,11.98,12.0,1700.0,11.9577,11.9677,11.9478,11.9677,1700.0
2006-07-14 12:40:00,11.99,12.01,11.99,11.99,1700.0,11.9577,11.9777,11.9577,11.9577,1700.0
2006-07-14 12:45:00,12.01,12.06,12.0,12.03,7500.0,11.9777,12.0276,11.9677,11.9976,7500.0
2006-07-14 12:50:00,12.04,12.04,11.97,11.97,2000.0,12.0076,12.0076,11.9378,11.9378,2000.0
2006-07-14 12:55:00,11.98,11.98,11.98,11.98,200.0,11.9478,11.9478,11.9478,11.9478,200.0
2006-07-14 13:00:00,11.95,11.95,11.92,11.92,1300.0,11.9179,11.9179,11.8879,11.8879,1300.0
2006-07-14 13:05:00,11.91,11.91,11.89,11.89,1900.0,11.878,11.878,11.858,11.858,1900.0
2006-07-14 13:10:00,11.9,11.94,11.9,11.94,1900.0,11.868,11.9079,11.868,11.9079,1900.0
2006-07-14 13:15:00,11.94,11.95,11.94,11.95,1600.0,11.9079,11.9179,11.9079,11.9179,1600.0
2006-07-14 13:20:00,11.95,11.96,11.95,11.96,600.0,11.9179,11.9278,11.9179,11.9278,600.0
2006-07-14 13:25:00,11.95,11.98,11.95,11.98,600.0,11.9179,11.9478,11.9179,11.9478,600.0
2006-07-14 13:30:00,11.98,12.0,11.96,11.96,2000.0,11.9478,11.9677,11.9278,11.9278,2000.0
2006-07-14 13:35:00,11.97,11.98,11.97,11.98,900.0,11.9378,11.9478,11.9378,11.9478,900.0
2006-07-14 13:40:00,11.98,11.98,11.93,11.93,2300.0,11.9478,11.9478,11.8979,11.8979,2300.0
2006-07-14 13:45:00,11.94,11.94,11.94,11.94,200.0,11.9079,11.9079,11.9079,11.9079,200.0
2006-07-14 13:50:00,11.96,11.96,11.93,11.93,900.0,11.9278,11.9278,11.8979,11.8979,900.0
2006-07-14 13:55:00,11.93,11.96,11.93,11.95,3500.0,11.8979,11.9278,11.8979,11.9179,3500.0
2006-07-14 14:00:00,11.95,11.95,11.9,11.9,6100.0,11.9179,11.9179,11.868,11.868,6100.0
2006-07-14 14:05:00,11.93,11.96,11.92,11.95,3800.0,11.8979,11.9278,11.8879,11.9179,3800.0
2006-07-14 14:10:00,11.95,11.98,11.95,11.96,3900.0,11.9179,11.9478,11.9179,11.9278,3900.0
2006-07-14 14:15:00,11.95,11.96,11.95,11.95,1400.0,11.9179,11.9278,11.9179,11.9179,1400.0
2006-07-14 14:20:00,11.94,11.94,11.94,11.94,500.0,11.9079,11.9079,11.9079,11.9079,500.0
2006-07-14 14:25:00,11.91,11.95,11.91,11.94,3800.0,11.878,11.9179,11.878,11.9079,3800.0
2006-07-14 14:30:00,11.92,11.94,11.92,11.93,4100.0,11.8879,11.9079,11.8879,11.8979,4100.0
2006-07-14 14:35:00,11.94,11.94,11.92,11.93,400.0,11.9079,11.9079,11.8879,11.8979,400.0
2006-07-14 14:40:00,11.94,11.95,11.91,11.94,1400.0,11.9079,11.9179,11.878,11.9079,1400.0
2006-07-14 14:45:00,11.95,11.98,11.94,11.95,2200.0,11.9179,11.9478,11.9079,11.9179,2200.0
2006-07-14 14:50:00,11.96,11.98,11.95,11.95,1400.0,11.9278,11.9478,11.9179,11.9179,1400.0
2006-07-14 14:55:00,11.94,11.95,11.93,11.93,700.0,11.9079,11.9179,11.8979,11.8979,700.0
2006-07-14 15:00:00,11.95,11.99,11.94,11.94,1400.0,11.9179,11.9577,11.9079,11.9079,1400.0
2006-07-14 15:05:00,11.98,11.99,11.96,11.97,1600.0,11.9478,11.9577,11.9278,11.9378,1600.0
2006-07-14 15:10:00,11.97,11.97,11.95,11.96,2000.0,11.9378,11.9378,11.9179,11.9278,2000.0
2006-07-14 15:15:00,11.96,11.97,11.94,11.94,2800.0,11.9278,11.9378,11.9079,11.9079,2800.0
2006-07-14 15:20:00,11.96,11.96,11.93,11.95,1400.0,11.9278,11.9278,11.8979,11.9179,1400.0
2006-07-14 15:25:00,11.94,11.95,11.94,11.95,3200.0,11.9079,11.9179,11.9079,11.9179,3200.0
2006-07-14 15:30:00,11.95,11.95,11.91,11.95,1700.0,11.9179,11.9179,11.878,11.9179,1700.0
2006-07-14 15:35:00,11.91,11.94,11.9,11.93,1600.0,11.878,11.9079,11.868,11.8979,1600.0
2006-07-14 15:40:00,11.93,11.99,11.93,11.99,10300.0,11.8979,11.9577,11.8979,11.9577,10300.0
2006-07-14 15:45:00,11.98,12.0,11.94,11.97,3000.0,11.9478,11.9677,11.9079,11.9378,3000.0
2006-07-14 15:50:00,12.0,12.02,11.92,11.94,8500.0,11.9677,11.9877,11.8879,11.9079,8500.0
2006-07-14 15:55:00,11.94,11.98,11.88,11.88,11700.0,11.9079,11.9478,11.848,11.848,11700.0
2006-07-17 09:30:00,11.91,12.1,11.89,11.89,1700.0,11.878,12.0674,11.858,11.858,1700.0
2006-07-17 09:35:00,11.92,12.05,11.92,12.02,5400.0,11.8879,12.0176,11.8879,11.9877,5400.0
2006-07-17 09:40:00,12.02,12.02,11.96,11.97,6300.0,11.9877,11.9877,11.9278,11.9378,6300.0
2006-07-17 09:45:00,11.97,11.97,11.9,11.92,4700.0,11.9378,11.9378,11.868,11.8879,4700.0
2006-07-17 09:50:00,11.91,11.92,11.89,11.91,9400.0,11.878,11.8879,11.858,11.878,9400.0
2006-07-17 09:55:00,11.91,11.91,11.86,11.88,6200.0,11.878,11.878,11.8281,11.848,6200.0
2006-07-17 10:00:00,11.88,11.89,11.86,11.88,4400.0,11.848,11.858,11.8281,11.848,4400.0
2006-07-17 10:05:00,11.85,11.86,11.82,11.82,3800.0,11.8181,11.8281,11.7882,11.7882,3800.0
2006-07-17 10:10:00,11.79,11.79,11.72,11.77,4100.0,11.7583,11.7583,11.6885,11.7383,4100.0
2006-07-17 10:15:00,11.76,11.79,11.75,11.79,3500.0,11.7284,11.7583,11.7184,11.7583,3500.0
2006-07-17 10:20:00,11.81,11.81,11.76,11.77,700.0,11.7782,11.7782,11.7284,11.7383,700.0
2006-07-17 10:25:00,11.77,11.8,11.61,11.66,14800.0,11.7383,11.7683,11.5788,11.6286,14800.0
2006-07-17 10:30:00,11.67,11.73,11.65,11.66,2900.0,11.6386,11.6984,11.6187,11.6286,2900.0
2006-07-17 10:35:00,11.66,11.67,11.64,11.67,2000.0,11.6286,11.6386,11.6087,11.6386,2000.0
2006-07-17 10:40:00,11.66,11.67,11.64,11.67,2300.0,11.6286,11.6386,11.6087,11.6386,2300.0
2006-07-17 10:45:00,11.67,11.67,11.66,11.66,3300.0,11.6386,11.6386,11.6286,11.6286,3300.0
2006-07-17 10:50:00,11.68,11.71,11.68,11.71,2100.0,11.6486,11.6785,11.6486,11.6785,2100.0
2006-07-17 10:55:00,11.73,11.81,11.73,11.81,2200.0,11.6984,11.7782,11.6984,11.7782,2200.0
2006-07-17 11:00:00,11.81,11.82,11.78,11.8,1800.0,11.7782,11.7882,11.7483,11.7683,1800.0
2006-07-17 11:05:00,11.78,11.79,11.78,11.79,3800.0,11.7483,11.7583,11.7483,11.7583,3800.0
2006-07-17 11:10:00,11.79,11.83,11.78,11.8,1500.0,11.7583,11.7982,11.7483,11.7683,1500.0
2006-07-17 11:15:00,11.82,11.82,11.82,11.82,700.0,11.7882,11.7882,11.7882,11.7882,700.0
2006-07-17 11:20:00,11.78,11.79,11.67,11.71,5600.0,11.7483,11.7583,11.6386,11.6785,5600.0
2006-07-17 11:25:00,11.75,11.75,11.71,11.71,4300.0,11.7184,11.7184,11.6785,11.6785,4300.0
2006-07-17 11:30:00,11.71,11.73,11.71,11.73,1200.0,11.6785,11.6984,11.6785,11.6984,1200.0
2006-07-17 11:35:00,11.73,11.73,11.73,11.73,300.0,11.6984,11.6984,11.6984,11.6984,300.0
2006-07-17 11:40:00,11.74,11.76,11.73,11.75,1300.0,11.7084,11.7284,11.6984,11.7184,1300.0
2006-07-17 11:45:00,11.76,11.78,11.76,11.78,200.0,11.7284,11.7483,11.7284,11.7483,200.0
2006-07-17 11:50:00,11.78,11.78,11.78,11.78,100.0,11.7483,11.7483,11.7483,11.7483,100.0
2006-07-17 11:55:00,11.76,11.76,11.76,11.76,1700.0,11.7284,11.7284,11.7284,11.7284,1700.0
2006-07-17 12:00:00,11.77,11.77,11.76,11.76,2100.0,11.7383,11.7383,11.7284,11.7284,2100.0
2006-07-17 12:05:00,11.76,11.76,11.74,11.74,500.0,11.7284,11.7284,11.7084,11.7084,500.0
2006-07-17 12:10:00,11.7,11.72,11.69,11.71,1200.0,11.6685,11.6885,11.6586,11.6785,1200.0
2006-07-17 12:15:00,11.7,11.75,11.7,11.73,700.0,11.6685,11.7184,11.6685,11.6984,700.0
2006-07-17 12:20:00,11.73,11.73,11.73,11.73,300.0,11.6984,11.6984,11.6984,11.6984,300.0
2006-07-17 12:25:00,11.73,11.73,11.73,11.73,100.0,11.6984,11.6984,11.6984,11.6984,100.0
2006-07-17 12:30:00,11.74,11.76,11.74,11.76,300.0,11.7084,11.7284,11.7084,11.7284,300.0
2006-07-17 12:35:00,11.74,11.74,11.74,11.74,200.0,11.7084,11.7084,11.7084,11.7084,200.0
2006-07-17 12:40:00,11.76,11.78,11.74,11.74,1200.0,11.7284,11.7483,11.7084,11.7084,1200.0
2006-07-17 12:45:00,11.74,11.74,11.74,11.74,2000.0,11.7084,11.7084,11.7084,11.7084,2000.0
2006-07-17 12:50:00,11.74,11.74,11.74,11.74,2000.0,11.7084,11.7084,11.7084,11.7084,2000.0
2006-07-17 12:55:00,11.74,11.74,11.74,11.74,700.0,11.7084,11.7084,11.7084,11.7084,700.0
2006-07-17 13:00:00,11.71,11.71,11.71,11.71,400.0,11.6785,11.6785,11.6785,11.6785,400.0
2006-07-17 13:05:00,11.7,11.7,11.7,11.7,200.0,11.6685,11.6685,11.6685,11.6685,200.0
2006-07-17 13:10:00,11.7,11.71,11.7,11.71,200.0,11.6685,11.6785,11.6685,11.6785,200.0
2006-07-17 13:15:00,11.7,11.72,11.7,11.72,200.0,11.6685,11.6885,11.6685,11.6885,200.0
2006-07-17 13:20:00,11.72,11.73,11.72,11.73,2200.0,11.6885,11.6984,11.6885,11.6984,2200.0
2006-07-17 13:25:00,11.74,11.76,11.74,11.76,500.0,11.7084,11.7284,11.7084,11.7284,500.0
2006-07-17 13:30:00,11.74,11.75,11.73,11.73,1500.0,11.7084,11.7184,11.6984,11.6984,1500.0
2006-07-17 13:35:00,11.73,11.73,11.73,11.73,400.0,11.6984,11.6984,11.6984,11.6984,400.0
2006-07-17 13:40:00,11.7,11.73,11.7,11.73,400.0,11.6685,11.6984,11.6685,11.6984,400.0
2006-07-17 13:45:00,11.72,11.73,11.72,11.73,1300.0,11.6885,11.6984,11.6885,11.6984,1300.0
2006-07-17 13:50:00,11.73,11.73,11.73,11.73,100.0,11.6984,11.6984,11.6984,11.6984,100.0
2006-07-17 13:55:00,11.71,11.71,11.71,11.71,100.0,11.6785,11.6785,11.6785,11.6785,100.0
2006-07-17 14:00:00,11.72,11.76,11.72,11.72,1600.0,11.6885,11.7284,11.6885,11.6885,1600.0
2006-07-17 14:05:00,11.72,11.72,11.72,11.72,0.0,11.6885,11.6885,11.6885,11.6885,0.0
2006-07-17 14:10:00,11.73,11.73,11.72,11.72,600.0,11.6984,11.6984,11.6885,11.6885,600.0
2006-07-17 14:15:00,11.72,11.72,11.71,11.72,1100.0,11.6885,11.6885,11.6785,11.6885,1100.0
2006-07-17 14:20:00,11.72,11.72,11.7,11.71,2000.0,11.6885,11.6885,11.6685,11.6785,2000.0
2006-07-17 14:25:00,11.71,11.74,11.71,11.74,4700.0,11.6785,11.7084,11.6785,11.7084,4700.0
2006-07-17 14:30:00,11.72,11.73,11.7,11.73,500.0,11.6885,11.6984,11.6685,11.6984,500.0
2006-07-17 14:35:00,11.7,11.7,11.7,11.7,100.0,11.6685,11.6685,11.6685,11.6685,100.0
2006-07-17 14:40:00,11.7,11.71,11.69,11.7,1300.0,11.6685,11.6785,11.6586,11.6685,1300.0
2006-07-17 14:45:00,11.68,11.71,11.68,11.71,800.0,11.6486,11.6785,11.6486,11.6785,800.0
2006-07-17 14:50:00,11.68,11.69,11.66,11.66,1200.0,11.6486,11.6586,11.6286,11.6286,1200.0
2006-07-17 14:55:00,11.66,11.69,11.65,11.65,1700.0,11.6286,11.6586,11.6187,11.6187,1700.0
2006-07-17 15:00:00,11.67,11.68,11.66,11.68,1300.0,11.6386,11.6486,11.6286,11.6486,1300.0
2006-07-17 15:05:00,11.68,11.68,11.62,11.63,2300.0,11.6486,11.6486,11.5887,11.5987,2300.0
2006-07-17 15:10:00,11.63,11.71,11.63,11.7,4200.0,11.5987,11.6785,11.5987,11.6685,4200.0
2006-07-17 15:15:00,11.71,11.71,11.69,11.7,1300.0,11.6785,11.6785,11.6586,11.6685,1300.0
2006-07-17 15:20:00,11.69,11.7,11.68,11.68,1800.0,11.6586,11.6685,11.6486,11.6486,1800.0
2006-07-17 15:25:00,11.7,11.71,11.69,11.69,1500.0,11.6685,11.6785,11.6586,11.6586,1500.0
2006-07-17 15:30:00,11.7,11.72,11.67,11.68,8300.0,11.6685,11.6885,11.6386,11.6486,8300.0
2006-07-17 15:35:00,11.68,11.68,11.66,11.67,1400.0,11.6486,11.6486,11.6286,11.6386,1400.0
2006-07-17 15:40:00,11.66,11.74,11.66,11.72,3300.0,11.6286,11.7084,11.6286,11.6885,3300.0
2006-07-17 15:45:00,11.72,11.74,11.7,11.7,1600.0,11.6885,11.7084,11.6685,11.6685,1600.0
2006-07-17 15:50:00,11.69,11.72,11.68,11.69,4000.0,11.6586,11.6885,11.6486,11.6586,4000.0
2006-07-17 15:55:00,11.69,11.74,11.66,11.68,6600.0,11.6586,11.7084,11.6286,11.6486,6600.0
2006-07-18 09:30:00,11.75,11.82,11.63,11.81,10500.0,11.7184,11.7882,11.5987,11.7782,10500.0
2006-07-18 09:35:00,11.82,11.93,11.82,11.93,2700.0,11.7882,11.8979,11.7882,11.8979,2700.0
2006-07-18 09:40:00,11.95,11.96,11.82,11.85,3500.0,11.9179,11.9278,11.7882,11.8181,3500.0
2006-07-18 09:45:00,11.84,11.85,11.84,11.84,2900.0,11.8081,11.8181,11.8081,11.8081,2900.0
2006-07-18 09:50:00,11.86,11.87,11.86,11.86,600.0,11.8281,11.8381,11.8281,11.8281,600.0
2006-07-18 09:55:00,11.87,11.95,11.86,11.92,3300.0,11.8381,11.9179,11.8281,11.8879,3300.0
2006-07-18 10:00:00,11.9,11.9,11.79,11.79,1900.0,11.868,11.868,11.7583,11.7583,1900.0
2006-07-18 10:05:00,11.83,11.85,11.83,11.83,2500.0,11.7982,11.8181,11.7982,11.7982,2500.0
2006-07-18 10:10:00,11.78,11.82,11.75,11.79,700.0,11.7483,11.7882,11.7184,11.7583,700.0
2006-07-18 10:15:00,11.8,11.82,11.76,11.76,1700.0,11.7683,11.7882,11.7284,11.7284,1700.0
2006-07-18 10:20:00,11.76,11.77,11.72,11.77,2100.0,11.7284,11.7383,11.6885,11.7383,2100.0
2006-07-18 10:25:00,11.72,11.72,11.68,11.7,1300.0,11.6885,11.6885,11.6486,11.6685,1300.0
2006-07-18 10:30:00,11.69,11.73,11.69,11.69,500.0,11.6586,11.6984,11.6586,11.6586,500.0
2006-07-18 10:35:00,11.7,11.7,11.64,11.64,1000.0,11.6685,11.6685,11.6087,11.6087,1000.0
2006-07-18 10:40:00,11.64,11.65,11.63,11.65,1400.0,11.6087,11.6187,11.5987,11.6187,1400.0
2006-07-18 10:45:00,11.64,11.64,11.62,11.62,1400.0,11.6087,11.6087,11.5887,11.5887,1400.0
2006-07-18 10:50:00,11.61,11.61,11.56,11.56,3400.0,11.5788,11.5788,11.5289,11.5289,3400.0
2006-07-18 10:55:00,11.56,11.56,11.5,11.5,2600.0,11.5289,11.5289,11.4691,11.4691,2600.0
2006-07-18 11:00:00,11.5,11.52,11.49,11.49,2200.0,11.4691,11.489,11.4591,11.4591,2200.0
2006-07-18 11:05:00,11.5,11.51,11.5,11.51,600.0,11.4691,11.479,11.4691,11.479,600.0
2006-07-18 11:10:00,11.51,11.55,11.46,11.47,2900.0,11.479,11.5189,11.4292,11.4391,2900.0
2006-07-18 11:15:00,11.46,11.47,11.45,11.45,800.0,11.4292,11.4391,11.4192,11.4192,800.0
2006-07-18 11:20:00,11.49,11.49,11.47,11.49,500.0,11.4591,11.4591,11.4391,11.4591,500.0
2006-07-18 11:25:00,11.49,11.51,11.47,11.48,4100.0,11.4591,11.479,11.4391,11.4491,4100.0
2006-07-18 11:30:00,11.51,11.56,11.47,11.48,2000.0,11.479,11.5289,11.4391,11.4491,2000.0
2006-07-18 11:35:00,11.48,11.48,11.42,11.42,1400.0,11.4491,11.4491,11.3893,11.3893,1400.0
2006-07-18 11:40:00,11.42,11.42,11.41,11.41,1000.0,11.3893,11.3893,11.3793,11.3793,1000.0
2006-07-18 11:45:00,11.41,11.41,11.4,11.4,600.0,11.3793,11.3793,11.3693,11.3693,600.0
2006-07-18 11:50:00,11.41,11.43,11.41,11.43,600.0,11.3793,11.3993,11.3793,11.3993,600.0
2006-07-18 11:55:00,11.42,11.42,11.41,11.41,700.0,11.3893,11.3893,11.3793,11.3793,700.0
2006-07-18 12:00:00,11.41,11.42,11.38,11.38,4700.0,11.3793,11.3893,11.3494,11.3494,4700.0
2006-07-18 12:05:00,11.38,11.38,11.35,11.35,1600.0,11.3494,11.3494,11.3195,11.3195,1600.0
2006-07-18 12:10:00,11.39,11.39,11.39,11.39,500.0,11.3594,11.3594,11.3594,11.3594,500.0
2006-07-18 12:15:00,11.37,11.37,11.37,11.37,500.0,11.3394,11.3394,11.3394,11.3394,500.0
2006-07-18 12:20:00,11.38,11.39,11.36,11.36,800.0,11.3494,11.3594,11.3294,11.3294,800.0
2006-07-18 12:25:00,11.36,11.39,11.36,11.39,1100.0,11.3294,11.3594,11.3294,11.3594,1100.0
2006-07-18 12:30:00,11.4,11.41,11.39,11.39,1100.0,11.3693,11.3793,11.3594,11.3594,1100.0
2006-07-18 12:35:00,11.38,11.42,11.38,11.42,300.0,11.3494,11.3893,11.3494,11.3893,300.0
2006-07-18 12:40:00,11.44,11.52,11.44,11.51,2300.0,11.4092,11.489,11.4092,11.479,2300.0
2006-07-18 12:45:00,11.5,11.51,11.46,11.46,2600.0,11.4691,11.479,11.4292,11.4292,2600.0
2006-07-18 12:50:00,11.47,11.47,11.43,11.43,400.0,11.4391,11.4391,11.3993,11.3993,400.0
2006-07-18 12:55:00,11.42,11.42,11.37,11.37,900.0,11.3893,11.3893,11.3394,11.3394,900.0
2006-07-18 13:00:00,11.38,11.38,11.36,11.36,800.0,11.3494,11.3494,11.3294,11.3294,800.0
2006-07-18 13:05:00,11.36,11.4,11.36,11.39,700.0,11.3294,11.3693,11.3294,11.3594,700.0
2006-07-18 13:10:00,11.4,11.4,11.39,11.39,700.0,11.3693,11.3693,11.3594,11.3594,700.0
2006-07-18 13:15:00,11.37,11.37,11.33,11.35,1800.0,11.3394,11.3394,11.2995,11.3195,1800.0
2006-07-18 13:20:00,11.36,11.36,11.33,11.33,2600.0,11.3294,11.3294,11.2995,11.2995,2600.0
2006-07-18 13:25:00,11.33,11.34,11.32,11.32,2000.0,11.2995,11.3095,11.2895,11.2895,2000.0
2006-07-18 13:30:00,11.32,11.34,11.29,11.29,2000.0,11.2895,11.3095,11.2596,11.2596,2000.0
2006-07-18 13:35:00,11.29,11.31,11.29,11.29,3500.0,11.2596,11.2796,11.2596,11.2596,3500.0
2006-07-18 13:40:00,11.3,11.32,11.3,11.3,600.0,11.2696,11.2895,11.2696,11.2696,600.0
2006-07-18 13:45:00,11.32,11.32,11.24,11.25,8200.0,11.2895,11.2895,11.2098,11.2197,8200.0
2006-07-18 13:50:00,11.25,11.27,11.24,11.24,1900.0,11.2197,11.2397,11.2098,11.2098,1900.0
2006-07-18 13:55:00,11.24,11.26,11.22,11.26,2400.0,11.2098,11.2297,11.1898,11.2297,2400.0
2006-07-18 14:00:00,11.26,11.27,11.25,11.25,3400.0,11.2297,11.2397,11.2197,11.2197,3400.0
2006-07-18 14:05:00,11.28,11.29,11.25,11.26,4500.0,11.2497,11.2596,11.2197,11.2297,4500.0
2006-07-18 14:10:00,11.26,11.26,11.15,11.18,15600.0,11.2297,11.2297,11.12,11.1499,15600.0
2006-07-18 14:15:00,11.17,11.22,11.17,11.2,9500.0,11.1399,11.1898,11.1399,11.1699,9500.0
2006-07-18 14:20:00,11.2,11.2,11.19,11.2,4300.0,11.1699,11.1699,11.1599,11.1699,4300.0
2006-07-18 14:25:00,11.19,11.19,11.14,11.15,10700.0,11.1599,11.1599,11.11,11.12,10700.0
2006-07-18 14:30:00,11.18,11.24,11.18,11.23,2800.0,11.1499,11.2098,11.1499,11.1998,2800.0
2006-07-18 14:35:00,11.23,11.23,11.22,11.23,7100.0,11.1998,11.1998,11.1898,11.1998,7100.0
2006-07-18 14:40:00,11.24,11.27,11.23,11.24,3200.0,11.2098,11.2397,11.1998,11.2098,3200.0
2006-07-18 14:45:00,11.23,11.24,11.17,11.2,5500.0,11.1998,11.2098,11.1399,11.1699,5500.0
2006-07-18 14:50:00,11.2,11.23,11.2,11.23,2100.0,11.1699,11.1998,11.1699,11.1998,2100.0
2006-07-18 14:55:00,11.24,11.24,11.19,11.2,2900.0,11.2098,11.2098,11.1599,11.1699,2900.0
2006-07-18 15:00:00,11.22,11.24,11.22,11.22,4300.0,11.1898,11.2098,11.1898,11.1898,4300.0
2006-07-18 15:05:00,11.22,11.24,11.18,11.21,6500.0,11.1898,11.2098,11.1499,11.1798,6500.0
2006-07-18 15:10:00,11.21,11.22,11.13,11.16,3600.0,11.1798,11.1898,11.1001,11.13,3600.0
2006-07-18 15:15:00,11.19,11.2,11.15,11.2,2300.0,11.1599,11.1699,11.12,11.1699,2300.0
2006-07-18 15:20:00,11.19,11.19,11.16,11.16,2900.0,11.1599,11.1599,11.13,11.13,2900.0
2006-07-18 15:25:00,11.17,11.19,11.12,11.13,13700.0,11.1399,11.1599,11.0901,11.1001,13700.0
2006-07-18 15:30:00,11.13,11.15,11.12,11.12,9000.0,11.1001,11.12,11.0901,11.0901,9000.0
2006-07-18 15:35:00,11.13,11.13,11.1,11.1,15700.0,11.1001,11.1001,11.0701,11.0701,15700.0
2006-07-18 15:40:00,11.11,11.17,11.1,11.17,6300.0,11.0801,11.1399,11.0701,11.1399,6300.0
2006-07-18 15:45:00,11.17,11.24,11.17,11.23,3300.0,11.1399,11.2098,11.1399,11.1998,3300.0
2006-07-18 15:50:00,11.24,11.27,11.22,11.22,12900.0,11.2098,11.2397,11.1898,11.1898,12900.0
2006-07-18 15:55:00,11.24,11.24,11.22,11.23,9500.0,11.2098,11.2098,11.1898,11.1998,9500.0
2006-07-19 09:30:00,11.2,11.35,11.2,11.35,2800.0,11.1699,11.3195,11.1699,11.3195,2800.0
2006-07-19 09:35:00,11.36,11.48,11.36,11.43,3600.0,11.3294,11.4491,11.3294,11.3993,3600.0
2006-07-19 09:40:00,11.43,11.48,11.42,11.47,2600.0,11.3993,11.4491,11.3893,11.4391,2600.0
2006-07-19 09:45:00,11.49,11.54,11.42,11.52,8000.0,11.4591,11.509,11.3893,11.489,8000.0
2006-07-19 09:50:00,11.52,11.55,11.52,11.55,1000.0,11.489,11.5189,11.489,11.5189,1000.0
2006-07-19 09:55:00,11.55,11.57,11.53,11.55,4100.0,11.5189,11.5389,11.499,11.5189,4100.0
2006-07-19 10:00:00,11.55,11.68,11.54,11.63,16900.0,11.5189,11.6486,11.509,11.5987,16900.0
2006-07-19 10:05:00,11.65,11.77,11.65,11.77,9000.0,11.6187,11.7383,11.6187,11.7383,9000.0
2006-07-19 10:10:00,11.78,11.78,11.7,11.72,10100.0,11.7483,11.7483,11.6685,11.6885,10100.0
2006-07-19 10:15:00,11.73,11.75,11.7,11.7,5800.0,11.6984,11.7184,11.6685,11.6685,5800.0
2006-07-19 10:20:00,11.74,11.74,11.62,11.62,4400.0,11.7084,11.7084,11.5887,11.5887,4400.0
2006-07-19 10:25:00,11.62,11.74,11.62,11.74,4500.0,11.5887,11.7084,11.5887,11.7084,4500.0
2006-07-19 10:30:00,11.75,11.82,11.74,11.74,3300.0,11.7184,11.7882,11.7084,11.7084,3300.0
2006-07-19 10:35:00,11.74,11.95,11.74,11.74,5800.0,11.7084,11.9179,11.7084,11.7084,5800.0
2006-07-19 10:40:00,11.76,11.84,11.76,11.84,3800.0,11.7284,11.8081,11.7284,11.8081,3800.0
2006-07-19 10:45:00,11.84,11.86,11.8,11.84,5600.0,11.8081,11.8281,11.7683,11.8081,5600.0
2006-07-19 10:50:00,11.8,11.82,11.75,11.77,4900.0,11.7683,11.7882,11.7184,11.7383,4900.0
2006-07-19 10:55:00,11.76,11.88,11.75,11.88,3800.0,11.7284,11.848,11.7184,11.848,3800.0
2006-07-19 11:00:00,11.83,11.92,11.81,11.83,4500.0,11.7982,11.8879,11.7782,11.7982,4500.0
2006-07-19 11:05:00,11.87,11.91,11.87,11.91,500.0,11.8381,11.878,11.8381,11.878,500.0
2006-07-19 11:10:00,11.89,11.99,11.89,11.92,4000.0,11.858,11.9577,11.858,11.8879,4000.0
2006-07-19 11:15:00,11.96,11.98,11.96,11.98,1100.0,11.9278,11.9478,11.9278,11.9478,1100.0
2006-07-19 11:20:00,12.0,12.02,11.99,12.02,1200.0,11.9677,11.9877,11.9577,11.9877,1200.0
2006-07-19 11:25:00,12.02,12.03,12.0,12.03,1800.0,11.9877,11.9976,11.9677,11.9976,1800.0
2006-07-19 11:30:00,12.03,12.07,12.03,12.07,2100.0,11.9976,12.0375,11.9976,12.0375,2100.0
2006-07-19 11:35:00,12.07,12.07,12.06,12.06,1300.0,12.0375,12.0375,12.0276,12.0276,1300.0
2006-07-19 11:40:00,12.1,12.21,12.07,12.16,25100.0,12.0674,12.1772,12.0375,12.1273,25100.0
2006-07-19 11:45:00,12.17,12.17,12.07,12.09,8900.0,12.1373,12.1373,12.0375,12.0575,8900.0
2006-07-19 11:50:00,12.09,12.12,12.08,12.12,1500.0,12.0575,12.0874,12.0475,12.0874,1500.0
2006-07-19 11:55:00,12.11,12.14,12.04,12.14,4000.0,12.0774,12.1073,12.0076,12.1073,4000.0
2006-07-19 12:00:00,12.14,12.14,12.13,12.14,4500.0,12.1073,12.1073,12.0974,12.1073,4500.0
2006-07-19 12:05:00,12.13,12.2,12.13,12.2,1800.0,12.0974,12.1672,12.0974,12.1672,1800.0
2006-07-19 12:10:00,12.17,12.24,12.17,12.2,6200.0,12.1373,12.2071,12.1373,12.1672,6200.0
2006-07-19 12:15:00,12.21,12.21,12.19,12.19,3100.0,12.1772,12.1772,12.1572,12.1572,3100.0
2006-07-19 12:20:00,12.18,12.18,12.09,12.15,4600.0,12.1472,12.1472,12.0575,12.1173,4600.0
2006-07-19 12:25:00,12.16,12.18,12.15,12.15,3300.0,12.1273,12.1472,12.1173,12.1173,3300.0
2006-07-19 12:30:00,12.15,12.16,12.08,12.12,9200.0,12.1173,12.1273,12.0475,12.0874,9200.0
2006-07-19 12:35:00,12.11,12.19,12.11,12.16,3300.0,12.0774,12.1572,12.0774,12.1273,3300.0
2006-07-19 12:40:00,12.15,12.15,12.14,12.15,3400.0,12.1173,12.1173,12.1073,12.1173,3400.0
2006-07-19 12:45:00,12.16,12.16,12.14,12.14,4000.0,12.1273,12.1273,12.1073,12.1073,4000.0
2006-07-19 12:50:00,12.15,12.16,12.12,12.12,3900.0,12.1173,12.1273,12.0874,12.0874,3900.0
2006-07-19 12:55:00,12.14,12.2,12.14,12.19,2300.0,12.1073,12.1672,12.1073,12.1572,2300.0
2006-07-19 13:00:00,12.19,12.23,12.15,12.18,4300.0,12.1572,12.1971,12.1173,12.1472,4300.0
2006-07-19 13:05:00,12.17,12.27,12.17,12.25,5000.0,12.1373,12.237,12.1373,12.217,5000.0
2006-07-19 13:10:00,12.25,12.26,12.23,12.26,4800.0,12.217,12.227,12.1971,12.227,4800.0
2006-07-19 13:15:00,12.26,12.3,12.25,12.29,5400.0,12.227,12.2669,12.217,12.2569,5400.0
2006-07-19 13:20:00,12.27,12.3,12.27,12.29,2300.0,12.237,12.2669,12.237,12.2569,2300.0
2006-07-19 13:25:00,12.3,12.33,12.29,12.29,3800.0,12.2669,12.2968,12.2569,12.2569,3800.0
2006-07-19 13:30:00,12.3,12.3,12.29,12.29,800.0,12.2669,12.2669,12.2569,12.2569,800.0
2006-07-19 13:35:00,12.3,12.31,12.22,12.22,6700.0,12.2669,12.2769,12.1871,12.1871,6700.0
2006-07-19 13:40:00,12.22,12.23,12.22,12.22,2300.0,12.1871,12.1971,12.1871,12.1871,2300.0
2006-07-19 13:45:00,12.22,12.25,12.21,12.23,2600.0,12.1871,12.217,12.1772,12.1971,2600.0
2006-07-19 13:50:00,12.23,12.24,12.21,12.21,8400.0,12.1971,12.2071,12.1772,12.1772,8400.0
2006-07-19 13:55:00,12.22,12.22,12.2,12.21,7500.0,12.1871,12.1871,12.1672,12.1772,7500.0
2006-07-19 14:00:00,12.22,12.28,12.21,12.25,3400.0,12.1871,12.247,12.1772,12.217,3400.0
2006-07-19 14:05:00,12.21,12.24,12.21,12.23,11900.0,12.1772,12.2071,12.1772,12.1971,11900.0
2006-07-19 14:10:00,12.24,12.28,12.24,12.26,2300.0,12.2071,12.247,12.2071,12.227,2300.0
2006-07-19 14:15:00,12.24,12.24,12.2,12.22,3600.0,12.2071,12.2071,12.1672,12.1871,3600.0
2006-07-19 14:20:00,12.22,12.22,12.21,12.22,1200.0,12.1871,12.1871,12.1772,12.1871,1200.0
2006-07-19 14:25:00,12.21,12.28,12.21,12.23,5500.0,12.1772,12.247,12.1772,12.1971,5500.0
2006-07-19 14:30:00,12.24,12.24,12.23,12.23,3400.0,12.2071,12.2071,12.1971,12.1971,3400.0
2006-07-19 14:35:00,12.24,12.28,12.24,12.26,5600.0,12.2071,12.247,12.2071,12.227,5600.0
2006-07-19 14:40:00,12.26,12.29,12.24,12.27,3100.0,12.227,12.2569,12.2071,12.237,3100.0
2006-07-19 14:45:00,12.27,12.32,12.25,12.25,2300.0,12.237,12.2869,12.217,12.217,2300.0
2006-07-19 14:50:00,12.27,12.29,12.26,12.28,2200.0,12.237,12.2569,12.227,12.247,2200.0
2006-07-19 14:55:00,12.29,12.33,12.29,12.32,2000.0,12.2569,12.2968,12.2569,12.2869,2000.0
2006-07-19 15:00:00,12.31,12.32,12.31,12.32,1200.0,12.2769,12.2869,12.2769,12.2869,1200.0
2006-07-19 15:05:00,12.31,12.32,12.27,12.29,2200.0,12.2769,12.2869,12.237,12.2569,2200.0
2006-07-19 15:10:00,12.28,12.28,12.24,12.25,900.0,12.247,12.247,12.2071,12.217,900.0
2006-07-19 15:15:00,12.25,12.25,12.22,12.23,1700.0,12.217,12.217,12.1871,12.1971,1700.0
2006-07-19 15:20:00,12.23,12.27,12.22,12.25,2500.0,12.1971,12.237,12.1871,12.217,2500.0
2006-07-19 15:25:00,12.25,12.27,12.24,12.24,2300.0,12.217,12.237,12.2071,12.2071,2300.0
2006-07-19 15:30:00,12.25,12.29,12.25,12.28,4300.0,12.217,12.2569,12.217,12.247,4300.0
2006-07-19 15:35:00,12.27,12.29,12.27,12.28,1700.0,12.237,12.2569,12.237,12.247,1700.0
2006-07-19 15:40:00,12.29,12.33,12.29,12.32,1400.0,12.2569,12.2968,12.2569,12.2869,1400.0
2006-07-19 15:45:00,12.33,12.34,12.31,12.33,3200.0,12.2968,12.3068,12.2769,12.2968,3200.0
2006-07-19 15:50:00,12.33,12.33,12.23,12.26,8400.0,12.2968,12.2968,12.1971,12.227,8400.0
2006-07-19 15:55:00,12.24,12.3,12.21,12.3,11100.0,12.2071,12.2669,12.1772,12.2669,11100.0
2006-07-20 09:30:00,12.27,12.4,12.27,12.33,9000.0,12.237,12.3666,12.237,12.2968,9000.0
2006-07-20 09:35:00,12.34,12.39,12.34,12.39,900.0,12.3068,12.3567,12.3068,12.3567,900.0
2006-07-20 09:40:00,12.38,12.38,12.32,12.34,1500.0,12.3467,12.3467,12.2869,12.3068,1500.0
2006-07-20 09:45:00,12.3,12.31,12.3,12.31,400.0,12.2669,12.2769,12.2669,12.2769,400.0
2006-07-20 09:50:00,12.28,12.31,12.28,12.3,700.0,12.247,12.2769,12.247,12.2669,700.0
2006-07-20 09:55:00,12.32,12.32,12.24,12.24,1900.0,12.2869,12.2869,12.2071,12.2071,1900.0
2006-07-20 10:00:00,12.22,12.22,12.06,12.06,1200.0,12.1871,12.1871,12.0276,12.0276,1200.0
2006-07-20 10:05:00,12.08,12.1,12.08,12.1,500.0,12.0475,12.0674,12.0475,12.0674,500.0
2006-07-20 10:10:00,12.06,12.06,11.98,11.98,3300.0,12.0276,12.0276,11.9478,11.9478,3300.0
2006-07-20 10:15:00,12.0,12.1,12.0,12.08,3100.0,11.9677,12.0674,11.9677,12.0475,3100.0
2006-07-20 10:20:00,12.0,12.07,11.99,12.04,14200.0,11.9677,12.0375,11.9577,12.0076,14200.0
2006-07-20 10:25:00,12.05,12.11,12.05,12.11,2100.0,12.0176,12.0774,12.0176,12.0774,2100.0
2006-07-20 10:30:00,12.13,12.18,12.13,12.17,1500.0,12.0974,12.1472,12.0974,12.1373,1500.0
2006-07-20 10:35:00,12.14,12.19,12.14,12.14,2000.0,12.1073,12.1572,12.1073,12.1073,2000.0
2006-07-20 10:40:00,12.14,12.14,12.11,12.12,800.0,12.1073,12.1073,12.0774,12.0874,800.0
2006-07-20 10:45:00,12.11,12.12,12.04,12.04,1900.0,12.0774,12.0874,12.0076,12.0076,1900.0
2006-07-20 10:50:00,12.05,12.07,12.05,12.06,1600.0,12.0176,12.0375,12.0176,12.0276,1600.0
2006-07-20 10:55:00,12.07,12.13,12.07,12.11,1500.0,12.0375,12.0974,12.0375,12.0774,1500.0
2006-07-20 11:00:00,12.12,12.17,12.1,12.16,1300.0,12.0874,12.1373,12.0674,12.1273,1300.0
2006-07-20 11:05:00,12.15,12.15,12.1,12.11,800.0,12.1173,12.1173,12.0674,12.0774,800.0
2006-07-20 11:10:00,12.08,12.11,12.07,12.11,800.0,12.0475,12.0774,12.0375,12.0774,800.0
2006-07-20 11:15:00,12.11,12.11,12.07,12.07,600.0,12.0774,12.0774,12.0375,12.0375,600.0
2006-07-20 11:20:00,12.06,12.06,12.0,12.03,1000.0,12.0276,12.0276,11.9677,11.9976,1000.0
2006-07-20 11:25:00,12.04,12.07,12.02,12.06,2100.0,12.0076,12.0375,11.9877,12.0276,2100.0
2006-07-20 11:30:00,12.02,12.03,12.01,12.01,1200.0,11.9877,11.9976,11.9777,11.9777,1200.0
2006-07-20 11:35:00,12.01,12.1,12.01,12.09,2500.0,11.9777,12.0674,11.9777,12.0575,2500.0
2006-07-20 11:40:00,12.11,12.12,12.08,12.11,1500.0,12.0774,12.0874,12.0475,12.0774,1500.0
2006-07-20 11:45:00,12.1,12.15,12.1,12.13,600.0,12.0674,12.1173,12.0674,12.0974,600.0
2006-07-20 11:50:00,12.15,12.19,12.15,12.18,900.0,12.1173,12.1572,12.1173,12.1472,900.0
2006-07-20 11:55:00,12.18,12.18,12.17,12.18,21000.0,12.1472,12.1472,12.1373,12.1472,21000.0
2006-07-20 12:00:00,12.19,12.19,12.17,12.18,1000.0,12.1572,12.1572,12.1373,12.1472,1000.0
2006-07-20 12:05:00,12.14,12.15,12.12,12.12,800.0,12.1073,12.1173,12.0874,12.0874,800.0
2006-07-20 12:10:00,12.13,12.13,12.13,12.13,200.0,12.0974,12.0974,12.0974,12.0974,200.0
2006-07-20 12:15:00,12.13,12.13,12.11,12.12,500.0,12.0974,12.0974,12.0774,12.0874,500.0
2006-07-20 12:20:00,12.11,12.11,12.04,12.06,3200.0,12.0774,12.0774,12.0076,12.0276,3200.0
2006-07-20 12:25:00,12.06,12.06,12.0,12.0,1200.0,12.0276,12.0276,11.9677,11.9677,1200.0
2006-07-20 12:30:00,12.0,12.0,11.93,11.93,1600.0,11.9677,11.9677,11.8979,11.8979,1600.0
2006-07-20 12:35:00,11.92,11.94,11.92,11.92,400.0,11.8879,11.9079,11.8879,11.8879,400.0
2006-07-20 12:40:00,11.95,11.95,11.94,11.95,1300.0,11.9179,11.9179,11.9079,11.9179,1300.0
2006-07-20 12:45:00,11.96,11.99,11.96,11.96,1000.0,11.9278,11.9577,11.9278,11.9278,1000.0
2006-07-20 12:50:00,11.99,12.0,11.97,12.0,1400.0,11.9577,11.9677,11.9378,11.9677,1400.0
2006-07-20 12:55:00,12.0,12.02,12.0,12.02,1000.0,11.9677,11.9877,11.9677,11.9877,1000.0
2006-07-20 13:00:00,12.02,12.04,12.01,12.01,4400.0,11.9877,12.0076,11.9777,11.9777,4400.0
2006-07-20 13:05:00,11.99,12.01,11.98,11.98,1200.0,11.9577,11.9777,11.9478,11.9478,1200.0
2006-07-20 13:10:00,11.95,11.96,11.95,11.95,1200.0,11.9179,11.9278,11.9179,11.9179,1200.0
2006-07-20 13:15:00,11.95,11.95,11.95,11.95,1700.0,11.9179,11.9179,11.9179,11.9179,1700.0
2006-07-20 13:20:00,11.94,11.95,11.94,11.94,1400.0,11.9079,11.9179,11.9079,11.9079,1400.0
2006-07-20 13:25:00,11.94,11.94,11.89,11.89,4000.0,11.9079,11.9079,11.858,11.858,4000.0
2006-07-20 13:30:00,11.89,11.9,11.88,11.88,1500.0,11.858,11.868,11.848,11.848,1500.0
2006-07-20 13:35:00,11.88,11.88,11.85,11.85,1800.0,11.848,11.848,11.8181,11.8181,1800.0
2006-07-20 13:40:00,11.85,11.85,11.72,11.75,7100.0,11.8181,11.8181,11.6885,11.7184,7100.0
2006-07-20 13:45:00,11.75,11.78,11.74,11.78,1800.0,11.7184,11.7483,11.7084,11.7483,1800.0
2006-07-20 13:50:00,11.78,11.79,11.78,11.79,600.0,11.7483,11.7583,11.7483,11.7583,600.0
2006-07-20 13:55:00,11.78,11.8,11.78,11.78,1300.0,11.7483,11.7683,11.7483,11.7483,1300.0
2006-07-20 14:00:00,11.78,11.89,11.78,11.88,4000.0,11.7483,11.858,11.7483,11.848,4000.0
2006-07-20 14:05:00,11.87,11.87,11.72,11.72,3300.0,11.8381,11.8381,11.6885,11.6885,3300.0
2006-07-20 14:10:00,11.71,11.79,11.67,11.79,5000.0,11.6785,11.7583,11.6386,11.7583,5000.0
2006-07-20 14:15:00,11.79,11.79,11.76,11.77,1000.0,11.7583,11.7583,11.7284,11.7383,1000.0
2006-07-20 14:20:00,11.79,11.79,11.71,11.73,2000.0,11.7583,11.7583,11.6785,11.6984,2000.0
2006-07-20 14:25:00,11.76,11.76,11.65,11.69,6300.0,11.7284,11.7284,11.6187,11.6586,6300.0
2006-07-20 14:30:00,11.7,11.75,11.7,11.75,400.0,11.6685,11.7184,11.6685,11.7184,400.0
2006-07-20 14:35:00,11.75,11.78,11.75,11.78,1400.0,11.7184,11.7483,11.7184,11.7483,1400.0
2006-07-20 14:40:00,11.78,11.8,11.75,11.8,1500.0,11.7483,11.7683,11.7184,11.7683,1500.0
2006-07-20 14:45:00,11.81,11.87,11.81,11.87,2600.0,11.7782,11.8381,11.7782,11.8381,2600.0
2006-07-20 14:50:00,11.87,11.87,11.87,11.87,100.0,11.8381,11.8381,11.8381,11.8381,100.0
2006-07-20 14:55:00,11.87,11.89,11.81,11.81,3300.0,11.8381,11.858,11.7782,11.7782,3300.0
2006-07-20 15:00:00,11.77,11.83,11.76,11.8,1900.0,11.7383,11.7982,11.7284,11.7683,1900.0
2006-07-20 15:05:00,11.84,11.87,11.84,11.86,1100.0,11.8081,11.8381,11.8081,11.8281,1100.0
2006-07-20 15:10:00,11.86,11.86,11.77,11.78,2900.0,11.8281,11.8281,11.7383,11.7483,2900.0
2006-07-20 15:15:00,11.8,11.81,11.8,11.8,1400.0,11.7683,11.7782,11.7683,11.7683,1400.0
2006-07-20 15:20:00,11.79,11.79,11.67,11.7,3800.0,11.7583,11.7583,11.6386,11.6685,3800.0
2006-07-20 15:25:00,11.71,11.72,11.65,11.7,5200.0,11.6785,11.6885,11.6187,11.6685,5200.0
2006-07-20 15:30:00,11.69,11.69,11.55,11.6,13700.0,11.6586,11.6586,11.5189,11.5688,13700.0
2006-07-20 15:35:00,11.6,11.63,11.56,11.62,2800.0,11.5688,11.5987,11.5289,11.5887,2800.0
2006-07-20 15:40:00,11.62,11.63,11.61,11.61,3900.0,11.5887,11.5987,11.5788,11.5788,3900.0
2006-07-20 15:45:00,11.58,11.6,11.55,11.6,7500.0,11.5488,11.5688,11.5189,11.5688,7500.0
2006-07-20 15:50:00,11.6,11.61,11.51,11.51,6700.0,11.5688,11.5788,11.479,11.479,6700.0
2006-07-20 15:55:00,11.53,11.6,11.53,11.57,8100.0,11.499,11.5688,11.499,11.5389,8100.0
2006-07-21 09:30:00,11.5,11.51,11.23,11.3,29500.0,11.4691,11.479,11.1998,11.2696,29500.0
2006-07-21 09:35:00,11.25,11.32,11.18,11.32,3000.0,11.2197,11.2895,11.1499,11.2895,3000.0
2006-07-21 09:40:00,11.28,11.36,11.28,11.32,4100.0,11.2497,11.3294,11.2497,11.2895,4100.0
2006-07-21 09:45:00,11.31,11.36,11.05,11.05,8000.0,11.2796,11.3294,11.0203,11.0203,8000.0
2006-07-21 09:50:00,11.08,11.16,11.08,11.11,3000.0,11.0502,11.13,11.0502,11.0801,3000.0
2006-07-21 09:55:00,11.11,11.11,10.94,11.0,14800.0,11.0801,11.0801,10.9106,10.9704,14800.0
2006-07-21 10:00:00,10.98,11.0,10.88,10.99,5600.0,10.9505,10.9704,10.8507,10.9604,5600.0
2006-07-21 10:05:00,10.93,10.97,10.91,10.97,3800.0,10.9006,10.9405,10.8806,10.9405,3800.0
2006-07-21 10:10:00,10.99,11.01,10.92,10.96,4600.0,10.9604,10.9804,10.8906,10.9305,4600.0
2006-07-21 10:15:00,10.93,11.01,10.92,11.01,2500.0,10.9006,10.9804,10.8906,10.9804,2500.0
2006-07-21 10:20:00,11.01,11.09,11.01,11.07,6500.0,10.9804,11.0602,10.9804,11.0402,6500.0
2006-07-21 10:25:00,11.09,11.14,11.05,11.05,2400.0,11.0602,11.11,11.0203,11.0203,2400.0
2006-07-21 10:30:00,11.07,11.1,11.07,11.1,900.0,11.0402,11.0701,11.0402,11.0701,900.0
2006-07-21 10:35:00,11.1,11.18,11.1,11.18,1800.0,11.0701,11.1499,11.0701,11.1499,1800.0
2006-07-21 10:40:00,11.18,11.21,11.18,11.21,700.0,11.1499,11.1798,11.1499,11.1798,700.0
2006-07-21 10:45:00,11.21,11.22,11.19,11.21,1700.0,11.1798,11.1898,11.1599,11.1798,1700.0
2006-07-21 10:50:00,11.23,11.27,11.23,11.25,5200.0,11.1998,11.2397,11.1998,11.2197,5200.0
2006-07-21 10:55:00,11.25,11.25,11.23,11.23,1000.0,11.2197,11.2197,11.1998,11.1998,1000.0
2006-07-21 11:00:00,11.24,11.24,11.24,11.24,300.0,11.2098,11.2098,11.2098,11.2098,300.0
2006-07-21 11:05:00,11.22,11.22,11.19,11.19,3200.0,11.1898,11.1898,11.1599,11.1599,3200.0
2006-07-21 11:10:00,11.18,11.2,11.17,11.2,1000.0,11.1499,11.1699,11.1399,11.1699,1000.0
2006-07-21 11:15:00,11.22,11.23,11.21,11.21,600.0,11.1898,11.1998,11.1798,11.1798,600.0
2006-07-21 11:20:00,11.22,11.25,11.22,11.23,2200.0,11.1898,11.2197,11.1898,11.1998,2200.0
2006-07-21 11:25:00,11.2,11.21,11.12,11.15,4300.0,11.1699,11.1798,11.0901,11.12,4300.0
2006-07-21 11:30:00,11.2,11.22,11.19,11.22,800.0,11.1699,11.1898,11.1599,11.1898,800.0
2006-07-21 11:35:00,11.23,11.23,11.23,11.23,300.0,11.1998,11.1998,11.1998,11.1998,300.0
2006-07-21 11:40:00,11.21,11.25,11.21,11.23,1400.0,11.1798,11.2197,11.1798,11.1998,1400.0
2006-07-21 11:45:00,11.23,11.23,11.23,11.23,300.0,11.1998,11.1998,11.1998,11.1998,300.0
2006-07-21 11:50:00,11.24,11.25,11.24,11.24,2100.0,11.2098,11.2197,11.2098,11.2098,2100.0
2006-07-21 11:55:00,11.23,11.23,11.23,11.23,200.0,11.1998,11.1998,11.1998,11.1998,200.0
2006-07-21 12:00:00,11.23,11.24,11.18,11.18,3800.0,11.1998,11.2098,11.1499,11.1499,3800.0
2006-07-21 12:05:00,11.19,11.2,11.15,11.15,2200.0,11.1599,11.1699,11.12,11.12,2200.0
2006-07-21 12:10:00,11.12,11.13,11.03,11.07,3200.0,11.0901,11.1001,11.0003,11.0402,3200.0
2006-07-21 12:15:00,11.07,11.08,11.04,11.08,1400.0,11.0402,11.0502,11.0103,11.0502,1400.0
2006-07-21 12:20:00,11.09,11.09,11.05,11.05,1700.0,11.0602,11.0602,11.0203,11.0203,1700.0
2006-07-21 12:25:00,11.08,11.09,11.07,11.07,2000.0,11.0502,11.0602,11.0402,11.0402,2000.0
2006-07-21 12:30:00,11.09,11.1,11.09,11.09,2000.0,11.0602,11.0701,11.0602,11.0602,2000.0
2006-07-21 12:35:00,11.08,11.08,11.02,11.04,2400.0,11.0502,11.0502,10.9904,11.0103,2400.0
2006-07-21 12:40:00,11.05,11.05,11.05,11.05,1500.0,11.0203,11.0203,11.0203,11.0203,1500.0
2006-07-21 12:45:00,11.04,11.05,11.0,11.02,2200.0,11.0103,11.0203,10.9704,10.9904,2200.0
2006-07-21 12:50:00,11.03,11.04,10.96,11.02,4100.0,11.0003,11.0103,10.9305,10.9904,4100.0
2006-07-21 12:55:00,11.02,11.04,11.02,11.04,700.0,10.9904,11.0103,10.9904,11.0103,700.0
2006-07-21 13:00:00,11.04,11.04,11.02,11.03,900.0,11.0103,11.0103,10.9904,11.0003,900.0
2006-07-21 13:05:00,11.01,11.08,10.98,11.08,1300.0,10.9804,11.0502,10.9505,11.0502,1300.0
2006-07-21 13:10:00,11.08,11.15,11.08,11.14,5100.0,11.0502,11.12,11.0502,11.11,5100.0
2006-07-21 13:15:00,11.12,11.12,11.1,11.11,2500.0,11.0901,11.0901,11.0701,11.0801,2500.0
2006-07-21 13:20:00,11.1,11.14,11.1,11.12,3600.0,11.0701,11.11,11.0701,11.0901,3600.0
2006-07-21 13:25:00,11.11,11.13,11.1,11.13,6200.0,11.0801,11.1001,11.0701,11.1001,6200.0
2006-07-21 13:30:00,11.1,11.12,11.1,11.12,500.0,11.0701,11.0901,11.0701,11.0901,500.0
2006-07-21 13:35:00,11.13,11.16,11.13,11.14,1300.0,11.1001,11.13,11.1001,11.11,1300.0
2006-07-21 13:40:00,11.14,11.21,11.14,11.17,1700.0,11.11,11.1798,11.11,11.1399,1700.0
2006-07-21 13:45:00,11.17,11.21,11.17,11.21,400.0,11.1399,11.1798,11.1399,11.1798,400.0
2006-07-21 13:50:00,11.21,11.21,11.12,11.17,5900.0,11.1798,11.1798,11.0901,11.1399,5900.0
2006-07-21 13:55:00,11.2,11.22,11.2,11.21,900.0,11.1699,11.1898,11.1699,11.1798,900.0
2006-07-21 14:00:00,11.21,11.21,11.18,11.18,1200.0,11.1798,11.1798,11.1499,11.1499,1200.0
2006-07-21 14:05:00,11.16,11.2,11.16,11.2,400.0,11.13,11.1699,11.13,11.1699,400.0
2006-07-21 14:10:00,11.2,11.2,11.13,11.16,900.0,11.1699,11.1699,11.1001,11.13,900.0
2006-07-21 14:15:00,11.17,11.22,11.17,11.21,5900.0,11.1399,11.1898,11.1399,11.1798,5900.0
2006-07-21 14:20:00,11.19,11.22,11.19,11.21,400.0,11.1599,11.1898,11.1599,11.1798,400.0
2006-07-21 14:25:00,11.2,11.22,11.19,11.2,1700.0,11.1699,11.1898,11.1599,11.1699,1700.0
2006-07-21 14:30:00,11.2,11.25,11.2,11.22,2400.0,11.1699,11.2197,11.1699,11.1898,2400.0
2006-07-21 14:35:00,11.22,11.22,11.19,11.19,1600.0,11.1898,11.1898,11.1599,11.1599,1600.0
2006-07-21 14:40:00,11.18,11.2,11.11,11.2,7100.0,11.1499,11.1699,11.0801,11.1699,7100.0
2006-07-21 14:45:00,11.2,11.21,11.12,11.13,4000.0,11.1699,11.1798,11.0901,11.1001,4000.0
2006-07-21 14:50:00,11.13,11.2,11.11,11.2,8600.0,11.1001,11.1699,11.0801,11.1699,8600.0
2006-07-21 14:55:00,11.2,11.2,11.17,11.17,600.0,11.1699,11.1699,11.1399,11.1399,600.0
2006-07-21 15:00:00,11.14,11.15,11.08,11.12,2300.0,11.11,11.12,11.0502,11.0901,2300.0
2006-07-21 15:05:00,11.12,11.12,11.1,11.1,1500.0,11.0901,11.0901,11.0701,11.0701,1500.0
2006-07-21 15:10:00,11.1,11.12,11.1,11.12,4500.0,11.0701,11.0901,11.0701,11.0901,4500.0
2006-07-21 15:15:00,11.12,11.14,11.1,11.1,3900.0,11.0901,11.11,11.0701,11.0701,3900.0
2006-07-21 15:20:00,11.1,11.18,11.1,11.18,14100.0,11.0701,11.1499,11.0701,11.1499,14100.0
2006-07-21 15:25:00,11.17,11.18,11.16,11.16,1900.0,11.1399,11.1499,11.13,11.13,1900.0
2006-07-21 15:30:00,11.17,11.19,11.16,11.18,1300.0,11.1399,11.1599,11.13,11.1499,1300.0
2006-07-21 15:35:00,11.19,11.23,11.19,11.21,1900.0,11.1599,11.1998,11.1599,11.1798,1900.0
2006-07-21 15:40:00,11.21,11.21,11.18,11.19,2000.0,11.1798,11.1798,11.1499,11.1599,2000.0
2006-07-21 15:45:00,11.22,11.24,11.21,11.22,3300.0,11.1898,11.2098,11.1798,11.1898,3300.0
2006-07-21 15:50:00,11.23,11.23,11.2,11.21,5800.0,11.1998,11.1998,11.1699,11.1798,5800.0
2006-07-21 15:55:00,11.21,11.22,11.12,11.12,9400.0,11.1798,11.1898,11.0901,11.0901,9400.0
2006-07-24 09:30:00,11.23,11.49,11.23,11.38,9800.0,11.1998,11.4591,11.1998,11.3494,9800.0
2006-07-24 09:35:00,11.43,11.49,11.43,11.47,3700.0,11.3993,11.4591,11.3993,11.4391,3700.0
2006-07-24 09:40:00,11.47,11.61,11.44,11.6,6800.0,11.4391,11.5788,11.4092,11.5688,6800.0
2006-07-24 09:45:00,11.6,11.74,11.6,11.68,8200.0,11.5688,11.7084,11.5688,11.6486,8200.0
2006-07-24 09:50:00,11.68,11.73,11.66,11.68,2200.0,11.6486,11.6984,11.6286,11.6486,2200.0
2006-07-24 09:55:00,11.7,11.7,11.69,11.69,700.0,11.6685,11.6685,11.6586,11.6586,700.0
2006-07-24 10:00:00,11.7,11.7,11.62,11.64,1500.0,11.6685,11.6685,11.5887,11.6087,1500.0
2006-07-24 10:05:00,11.64,11.64,11.54,11.61,2700.0,11.6087,11.6087,11.509,11.5788,2700.0
2006-07-24 10:10:00,11.63,11.64,11.61,11.63,1200.0,11.5987,11.6087,11.5788,11.5987,1200.0
2006-07-24 10:15:00,11.63,11.79,11.63,11.76,3800.0,11.5987,11.7583,11.5987,11.7284,3800.0
2006-07-24 10:20:00,11.76,11.86,11.73,11.86,3400.0,11.7284,11.8281,11.6984,11.8281,3400.0
2006-07-24 10:25:00,11.91,11.95,11.82,11.87,4600.0,11.878,11.9179,11.7882,11.8381,4600.0
2006-07-24 10:30:00,11.91,11.95,11.88,11.93,2200.0,11.878,11.9179,11.848,11.8979,2200.0
2006-07-24 10:35:00,11.92,11.92,11.87,11.87,1800.0,11.8879,11.8879,11.8381,11.8381,1800.0
2006-07-24 10:40:00,11.86,11.9,11.82,11.9,3200.0,11.8281,11.868,11.7882,11.868,3200.0
2006-07-24 10:45:00,11.9,12.01,11.9,12.01,3000.0,11.868,11.9777,11.868,11.9777,3000.0
2006-07-24 10:50:00,12.02,12.1,12.01,12.01,5500.0,11.9877,12.0674,11.9777,11.9777,5500.0
2006-07-24 10:55:00,12.03,12.06,12.0,12.02,3300.0,11.9976,12.0276,11.9677,11.9877,3300.0
2006-07-24 11:00:00,12.02,12.14,12.02,12.11,3600.0,11.9877,12.1073,11.9877,12.0774,3600.0
2006-07-24 11:05:00,12.11,12.15,12.09,12.12,2600.0,12.0774,12.1173,12.0575,12.0874,2600.0
2006-07-24 11:10:00,12.12,12.16,12.11,12.11,2300.0,12.0874,12.1273,12.0774,12.0774,2300.0
2006-07-24 11:15:00,12.09,12.15,12.09,12.15,300.0,12.0575,12.1173,12.0575,12.1173,300.0
2006-07-24 11:20:00,12.08,12.08,12.06,12.06,1200.0,12.0475,12.0475,12.0276,12.0276,1200.0
2006-07-24 11:25:00,12.06,12.1,12.05,12.1,1600.0,12.0276,12.0674,12.0176,12.0674,1600.0
2006-07-24 11:30:00,12.08,12.16,12.07,12.09,2700.0,12.0475,12.1273,12.0375,12.0575,2700.0
2006-07-24 11:35:00,12.1,12.1,12.05,12.05,1500.0,12.0674,12.0674,12.0176,12.0176,1500.0
2006-07-24 11:40:00,12.06,12.09,12.03,12.09,3900.0,12.0276,12.0575,11.9976,12.0575,3900.0
2006-07-24 11:45:00,12.08,12.09,12.07,12.07,1100.0,12.0475,12.0575,12.0375,12.0375,1100.0
2006-07-24 11:50:00,12.05,12.05,11.99,12.0,3200.0,12.0176,12.0176,11.9577,11.9677,3200.0
2006-07-24 11:55:00,12.01,12.05,12.0,12.05,700.0,11.9777,12.0176,11.9677,12.0176,700.0
2006-07-24 12:00:00,12.02,12.04,12.02,12.03,400.0,11.9877,12.0076,11.9877,11.9976,400.0
2006-07-24 12:05:00,12.03,12.03,11.96,11.97,600.0,11.9976,11.9976,11.9278,11.9378,600.0
2006-07-24 12:10:00,11.95,11.95,11.93,11.94,1000.0,11.9179,11.9179,11.8979,11.9079,1000.0
2006-07-24 12:15:00,11.94,11.94,11.94,11.94,300.0,11.9079,11.9079,11.9079,11.9079,300.0
2006-07-24 12:20:00,11.94,11.96,11.94,11.95,1300.0,11.9079,11.9278,11.9079,11.9179,1300.0
2006-07-24 12:25:00,11.94,11.98,11.94,11.98,800.0,11.9079,11.9478,11.9079,11.9478,800.0
2006-07-24 12:30:00,11.92,11.92,11.92,11.92,100.0,11.8879,11.8879,11.8879,11.8879,100.0
2006-07-24 12:35:00,11.92,11.92,11.9,11.9,900.0,11.8879,11.8879,11.868,11.868,900.0
2006-07-24 12:40:00,11.9,11.9,11.9,11.9,0.0,11.868,11.868,11.868,11.868,0.0
2006-07-24 12:45:00,11.88,11.88,11.85,11.85,900.0,11.848,11.848,11.8181,11.8181,900.0
2006-07-24 12:50:00,11.85,11.85,11.79,11.79,1500.0,11.8181,11.8181,11.7583,11.7583,1500.0
2006-07-24 12:55:00,11.78,11.78,11.73,11.73,900.0,11.7483,11.7483,11.6984,11.6984,900.0
2006-07-24 13:00:00,11.73,11.74,11.72,11.72,700.0,11.6984,11.7084,11.6885,11.6885,700.0
2006-07-24 13:05:00,11.73,11.74,11.73,11.73,800.0,11.6984,11.7084,11.6984,11.6984,800.0
2006-07-24 13:10:00,11.75,11.75,11.74,11.74,600.0,11.7184,11.7184,11.7084,11.7084,600.0
2006-07-24 13:15:00,11.72,11.73,11.71,11.73,3900.0,11.6885,11.6984,11.6785,11.6984,3900.0
2006-07-24 13:20:00,11.76,11.76,11.76,11.76,200.0,11.7284,11.7284,11.7284,11.7284,200.0
2006-07-24 13:25:00,11.76,11.77,11.75,11.77,1200.0,11.7284,11.7383,11.7184,11.7383,1200.0
2006-07-24 13:30:00,11.77,11.77,11.77,11.77,300.0,11.7383,11.7383,11.7383,11.7383,300.0
2006-07-24 13:35:00,11.79,11.81,11.79,11.81,1000.0,11.7583,11.7782,11.7583,11.7782,1000.0
2006-07-24 13:40:00,11.81,11.81,11.78,11.81,2900.0,11.7782,11.7782,11.7483,11.7782,2900.0
2006-07-24 13:45:00,11.83,11.83,11.83,11.83,200.0,11.7982,11.7982,11.7982,11.7982,200.0
2006-07-24 13:50:00,11.83,11.88,11.83,11.84,2200.0,11.7982,11.848,11.7982,11.8081,2200.0
2006-07-24 13:55:00,11.84,11.84,11.83,11.83,900.0,11.8081,11.8081,11.7982,11.7982,900.0
2006-07-24 14:00:00,11.83,11.83,11.83,11.83,100.0,11.7982,11.7982,11.7982,11.7982,100.0
2006-07-24 14:05:00,11.82,11.82,11.82,11.82,400.0,11.7882,11.7882,11.7882,11.7882,400.0
2006-07-24 14:10:00,11.81,11.82,11.78,11.79,1800.0,11.7782,11.7882,11.7483,11.7583,1800.0
2006-07-24 14:15:00,11.79,11.79,11.79,11.79,200.0,11.7583,11.7583,11.7583,11.7583,200.0
2006-07-24 14:20:00,11.78,11.84,11.78,11.84,900.0,11.7483,11.8081,11.7483,11.8081,900.0
2006-07-24 14:25:00,11.83,11.84,11.79,11.84,1000.0,11.7982,11.8081,11.7583,11.8081,1000.0
2006-07-24 14:30:00,11.82,11.83,11.81,11.82,600.0,11.7882,11.7982,11.7782,11.7882,600.0
2006-07-24 14:35:00,11.83,11.83,11.82,11.82,300.0,11.7982,11.7982,11.7882,11.7882,300.0
2006-07-24 14:40:00,11.82,11.87,11.82,11.87,800.0,11.7882,11.8381,11.7882,11.8381,800.0
2006-07-24 14:45:00,11.85,11.89,11.84,11.87,1000.0,11.8181,11.858,11.8081,11.8381,1000.0
2006-07-24 14:50:00,11.86,11.95,11.85,11.95,1300.0,11.8281,11.9179,11.8181,11.9179,1300.0
2006-07-24 14:55:00,11.94,11.94,11.93,11.94,600.0,11.9079,11.9079,11.8979,11.9079,600.0
2006-07-24 15:00:00,11.94,11.99,11.94,11.96,1000.0,11.9079,11.9577,11.9079,11.9278,1000.0
2006-07-24 15:05:00,11.95,12.0,11.95,11.98,1900.0,11.9179,11.9677,11.9179,11.9478,1900.0
2006-07-24 15:10:00,11.98,12.0,11.98,11.99,2000.0,11.9478,11.9677,11.9478,11.9577,2000.0
2006-07-24 15:15:00,11.99,12.01,11.99,12.01,1300.0,11.9577,11.9777,11.9577,11.9777,1300.0
2006-07-24 15:20:00,12.02,12.03,12.01,12.03,3100.0,11.9877,11.9976,11.9777,11.9976,3100.0
2006-07-24 15:25:00,12.04,12.07,12.04,12.04,3000.0,12.0076,12.0375,12.0076,12.0076,3000.0
2006-07-24 15:30:00,12.05,12.05,12.02,12.02,2500.0,12.0176,12.0176,11.9877,11.9877,2500.0
2006-07-24 15:35:00,12.02,12.02,11.98,11.99,2000.0,11.9877,11.9877,11.9478,11.9577,2000.0
2006-07-24 15:40:00,11.97,11.97,11.94,11.94,800.0,11.9378,11.9378,11.9079,11.9079,800.0
2006-07-24 15:45:00,11.92,11.93,11.92,11.93,900.0,11.8879,11.8979,11.8879,11.8979,900.0
2006-07-24 15:50:00,11.93,12.02,11.92,11.98,8600.0,11.8979,11.9877,11.8879,11.9478,8600.0
2006-07-24 15:55:00,11.98,12.09,11.96,12.09,21100.0,11.9478,12.0575,11.9278,12.0575,21100.0
2006-07-25 09:30:00,12.14,12.29,12.14,12.22,2700.0,12.1073,12.2569,12.1073,12.1871,2700.0
2006-07-25 09:35:00,12.14,12.14,11.98,12.07,2600.0,12.1073,12.1073,11.9478,12.0375,2600.0
2006-07-25 09:40:00,11.99,12.07,11.99,12.07,2800.0,11.9577,12.0375,11.9577,12.0375,2800.0
2006-07-25 09:45:00,12.06,12.12,12.03,12.12,1900.0,12.0276,12.0874,11.9976,12.0874,1900.0
2006-07-25 09:50:00,12.11,12.25,12.1,12.25,1900.0,12.0774,12.217,12.0674,12.217,1900.0
2006-07-25 09:55:00,12.26,12.34,12.26,12.32,3100.0,12.227,12.3068,12.227,12.2869,3100.0
2006-07-25 10:00:00,12.33,12.55,12.33,12.51,10200.0,12.2968,12.5162,12.2968,12.4763,10200.0
2006-07-25 10:05:00,12.5,12.78,12.47,12.78,6000.0,12.4664,12.7456,12.4365,12.7456,6000.0
2006-07-25 10:10:00,12.8,12.81,12.63,12.72,7600.0,12.7656,12.7755,12.596,12.6858,7600.0
2006-07-25 10:15:00,12.7,12.74,12.66,12.66,1900.0,12.6658,12.7057,12.6259,12.6259,1900.0
2006-07-25 10:20:00,12.66,12.71,12.61,12.68,4600.0,12.6259,12.6758,12.5761,12.6459,4600.0
2006-07-25 10:25:00,12.68,12.68,12.56,12.64,11200.0,12.6459,12.6459,12.5262,12.606,11200.0
2006-07-25 10:30:00,12.62,12.62,12.52,12.52,13400.0,12.586,12.586,12.4863,12.4863,13400.0
2006-07-25 10:35:00,12.54,12.54,12.45,12.47,8700.0,12.5063,12.5063,12.4165,12.4365,8700.0
2006-07-25 10:40:00,12.45,12.45,12.4,12.44,4800.0,12.4165,12.4165,12.3666,12.4065,4800.0
2006-07-25 10:45:00,12.44,12.51,12.44,12.47,8500.0,12.4065,12.4763,12.4065,12.4365,8500.0
2006-07-25 10:50:00,12.5,12.54,12.5,12.53,2100.0,12.4664,12.5063,12.4664,12.4963,2100.0
2006-07-25 10:55:00,12.52,12.58,12.51,12.54,2300.0,12.4863,12.5462,12.4763,12.5063,2300.0
2006-07-25 11:00:00,12.56,12.59,12.5,12.52,4000.0,12.5262,12.5561,12.4664,12.4863,4000.0
2006-07-25 11:05:00,12.54,12.56,12.54,12.54,1200.0,12.5063,12.5262,12.5063,12.5063,1200.0
2006-07-25 11:10:00,12.5,12.51,12.5,12.51,600.0,12.4664,12.4763,12.4664,12.4763,600.0
2006-07-25 11:15:00,12.5,12.5,12.47,12.47,200.0,12.4664,12.4664,12.4365,12.4365,200.0
2006-07-25 11:20:00,12.45,12.49,12.44,12.49,1900.0,12.4165,12.4564,12.4065,12.4564,1900.0
2006-07-25 11:25:00,12.51,12.51,12.44,12.5,5100.0,12.4763,12.4763,12.4065,12.4664,5100.0
2006-07-25 11:30:00,12.46,12.46,12.43,12.43,800.0,12.4265,12.4265,12.3966,12.3966,800.0
2006-07-25 11:35:00,12.42,12.42,12.37,12.4,1300.0,12.3866,12.3866,12.3367,12.3666,1300.0
2006-07-25 11:40:00,12.39,12.4,12.36,12.36,1400.0,12.3567,12.3666,12.3267,12.3267,1400.0
2006-07-25 11:45:00,12.37,12.37,12.34,12.34,800.0,12.3367,12.3367,12.3068,12.3068,800.0
2006-07-25 11:50:00,12.34,12.34,12.29,12.29,700.0,12.3068,12.3068,12.2569,12.2569,700.0
2006-07-25 11:55:00,12.31,12.31,12.31,12.31,300.0,12.2769,12.2769,12.2769,12.2769,300.0
2006-07-25 12:00:00,12.29,12.29,12.27,12.27,700.0,12.2569,12.2569,12.237,12.237,700.0
2006-07-25 12:05:00,12.29,12.3,12.28,12.3,1000.0,12.2569,12.2669,12.247,12.2669,1000.0
2006-07-25 12:10:00,12.29,12.29,12.25,12.28,600.0,12.2569,12.2569,12.217,12.247,600.0
2006-07-25 12:15:00,12.28,12.29,12.28,12.29,200.0,12.247,12.2569,12.247,12.2569,200.0
2006-07-25 12:20:00,12.3,12.31,12.28,12.28,1400.0,12.2669,12.2769,12.247,12.247,1400.0
2006-07-25 12:25:00,12.29,12.29,12.26,12.27,800.0,12.2569,12.2569,12.227,12.237,800.0
2006-07-25 12:30:00,12.29,12.29,12.28,12.28,800.0,12.2569,12.2569,12.247,12.247,800.0
2006-07-25 12:35:00,12.28,12.28,12.28,12.28,300.0,12.247,12.247,12.247,12.247,300.0
2006-07-25 12:40:00,12.29,12.29,12.28,12.29,1100.0,12.2569,12.2569,12.247,12.2569,1100.0
2006-07-25 12:45:00,12.28,12.29,12.28,12.29,200.0,12.247,12.2569,12.247,12.2569,200.0
2006-07-25 12:50:00,12.28,12.28,12.28,12.28,500.0,12.247,12.247,12.247,12.247,500.0
2006-07-25 12:55:00,12.27,12.29,12.26,12.29,400.0,12.237,12.2569,12.227,12.2569,400.0
2006-07-25 13:00:00,12.24,12.24,12.24,12.24,300.0,12.2071,12.2071,12.2071,12.2071,300.0
2006-07-25 13:05:00,12.22,12.22,12.2,12.2,500.0,12.1871,12.1871,12.1672,12.1672,500.0
2006-07-25 13:10:00,12.23,12.23,12.21,12.22,300.0,12.1971,12.1971,12.1772,12.1871,300.0
2006-07-25 13:15:00,12.22,12.22,12.19,12.21,900.0,12.1871,12.1871,12.1572,12.1772,900.0
2006-07-25 13:20:00,12.21,12.21,12.16,12.16,800.0,12.1772,12.1772,12.1273,12.1273,800.0
2006-07-25 13:25:00,12.16,12.18,12.16,12.17,500.0,12.1273,12.1472,12.1273,12.1373,500.0
2006-07-25 13:30:00,12.18,12.2,12.18,12.19,500.0,12.1472,12.1672,12.1472,12.1572,500.0
2006-07-25 13:35:00,12.19,12.2,12.11,12.11,1500.0,12.1572,12.1672,12.0774,12.0774,1500.0
2006-07-25 13:40:00,12.12,12.13,12.12,12.12,1000.0,12.0874,12.0974,12.0874,12.0874,1000.0
2006-07-25 13:45:00,12.13,12.13,12.13,12.13,200.0,12.0974,12.0974,12.0974,12.0974,200.0
2006-07-25 13:50:00,12.14,12.16,12.14,12.16,700.0,12.1073,12.1273,12.1073,12.1273,700.0
2006-07-25 13:55:00,12.18,12.19,12.18,12.19,500.0,12.1472,12.1572,12.1472,12.1572,500.0
2006-07-25 14:00:00,12.2,12.21,12.14,12.15,1400.0,12.1672,12.1772,12.1073,12.1173,1400.0
2006-07-25 14:05:00,12.15,12.18,12.15,12.18,400.0,12.1173,12.1472,12.1173,12.1472,400.0
2006-07-25 14:10:00,12.19,12.21,12.16,12.16,2200.0,12.1572,12.1772,12.1273,12.1273,2200.0
2006-07-25 14:15:00,12.17,12.19,12.15,12.17,1400.0,12.1373,12.1572,12.1173,12.1373,1400.0
2006-07-25 14:20:00,12.17,12.23,12.17,12.22,3700.0,12.1373,12.1971,12.1373,12.1871,3700.0
2006-07-25 14:25:00,12.22,12.22,12.21,12.21,300.0,12.1871,12.1871,12.1772,12.1772,300.0
2006-07-25 14:30:00,12.24,12.26,12.24,12.24,1800.0,12.2071,12.227,12.2071,12.2071,1800.0
2006-07-25 14:35:00,12.26,12.26,12.24,12.25,400.0,12.227,12.227,12.2071,12.217,400.0
2006-07-25 14:40:00,12.25,12.26,12.23,12.26,1300.0,12.217,12.227,12.1971,12.227,1300.0
2006-07-25 14:45:00,12.26,12.31,12.26,12.3,4300.0,12.227,12.2769,12.227,12.2669,4300.0
2006-07-25 14:50:00,12.3,12.36,12.3,12.35,1400.0,12.2669,12.3267,12.2669,12.3168,1400.0
2006-07-25 14:55:00,12.4,12.41,12.37,12.37,1000.0,12.3666,12.3766,12.3367,12.3367,1000.0
2006-07-25 15:00:00,12.36,12.45,12.36,12.38,2100.0,12.3267,12.4165,12.3267,12.3467,2100.0
2006-07-25 15:05:00,12.4,12.45,12.4,12.44,4600.0,12.3666,12.4165,12.3666,12.4065,4600.0
2006-07-25 15:10:00,12.42,12.42,12.39,12.4,3100.0,12.3866,12.3866,12.3567,12.3666,3100.0
2006-07-25 15:15:00,12.4,12.45,12.38,12.45,4000.0,12.3666,12.4165,12.3467,12.4165,4000.0
2006-07-25 15:20:00,12.45,12.46,12.44,12.46,3300.0,12.4165,12.4265,12.4065,12.4265,3300.0
2006-07-25 15:25:00,12.45,12.46,12.45,12.45,1100.0,12.4165,12.4265,12.4165,12.4165,1100.0
2006-07-25 15:30:00,12.47,12.49,12.45,12.47,3800.0,12.4365,12.4564,12.4165,12.4365,3800.0
2006-07-25 15:35:00,12.48,12.5,12.45,12.5,2300.0,12.4464,12.4664,12.4165,12.4664,2300.0
2006-07-25 15:40:00,12.5,12.5,12.4,12.4,3100.0,12.4664,12.4664,12.3666,12.3666,3100.0
2006-07-25 15:45:00,12.4,12.4,12.38,12.38,1300.0,12.3666,12.3666,12.3467,12.3467,1300.0
2006-07-25 15:50:00,12.38,12.43,12.37,12.43,2800.0,12.3467,12.3966,12.3367,12.3966,2800.0
2006-07-25 15:55:00,12.44,12.54,12.44,12.49,9500.0,12.4065,12.5063,12.4065,12.4564,9500.0
2006-07-26 09:30:00,12.48,12.48,12.15,12.15,4600.0,12.4464,12.4464,12.1173,12.1173,4600.0
2006-07-26 09:35:00,12.2,12.31,12.19,12.26,2800.0,12.1672,12.2769,12.1572,12.227,2800.0
2006-07-26 09:40:00,12.25,12.31,12.25,12.31,3900.0,12.217,12.2769,12.217,12.2769,3900.0
2006-07-26 09:45:00,12.31,12.34,12.31,12.31,3700.0,12.2769,12.3068,12.2769,12.2769,3700.0
2006-07-26 09:50:00,12.31,12.44,12.3,12.43,5100.0,12.2769,12.4065,12.2669,12.3966,5100.0
2006-07-26 09:55:00,12.39,12.4,12.3,12.33,3200.0,12.3567,12.3666,12.2669,12.2968,3200.0
2006-07-26 10:00:00,12.33,12.35,12.27,12.28,4800.0,12.2968,12.3168,12.237,12.247,4800.0
2006-07-26 10:05:00,12.26,12.26,12.18,12.2,3700.0,12.227,12.227,12.1472,12.1672,3700.0
2006-07-26 10:10:00,12.18,12.18,12.16,12.18,2400.0,12.1472,12.1472,12.1273,12.1472,2400.0
2006-07-26 10:15:00,12.16,12.18,12.07,12.1,6000.0,12.1273,12.1472,12.0375,12.0674,6000.0
2006-07-26 10:20:00,12.08,12.08,12.03,12.03,1400.0,12.0475,12.0475,11.9976,11.9976,1400.0
2006-07-26 10:25:00,12.0,12.1,12.0,12.1,1800.0,11.9677,12.0674,11.9677,12.0674,1800.0
2006-07-26 10:30:00,12.11,12.11,12.05,12.1,3700.0,12.0774,12.0774,12.0176,12.0674,3700.0
2006-07-26 10:35:00,12.12,12.16,12.09,12.16,1700.0,12.0874,12.1273,12.0575,12.1273,1700.0
2006-07-26 10:40:00,12.18,12.21,12.1,12.21,3200.0,12.1472,12.1772,12.0674,12.1772,3200.0
2006-07-26 10:45:00,12.21,12.21,12.15,12.15,800.0,12.1772,12.1772,12.1173,12.1173,800.0
2006-07-26 10:50:00,12.16,12.24,12.15,12.24,3200.0,12.1273,12.2071,12.1173,12.2071,3200.0
2006-07-26 10:55:00,12.24,12.28,12.22,12.28,4900.0,12.2071,12.247,12.1871,12.247,4900.0
2006-07-26 11:00:00,12.25,12.27,12.25,12.27,300.0,12.217,12.237,12.217,12.237,300.0
2006-07-26 11:05:00,12.24,12.28,12.24,12.28,1200.0,12.2071,12.247,12.2071,12.247,1200.0
2006-07-26 11:10:00,12.29,12.37,12.29,12.37,1800.0,12.2569,12.3367,12.2569,12.3367,1800.0
2006-07-26 11:15:00,12.37,12.47,12.37,12.4,2500.0,12.3367,12.4365,12.3367,12.3666,2500.0
2006-07-26 11:20:00,12.39,12.39,12.37,12.39,700.0,12.3567,12.3567,12.3367,12.3567,700.0
2006-07-26 11:25:00,12.37,12.37,12.2,12.2,4700.0,12.3367,12.3367,12.1672,12.1672,4700.0
2006-07-26 11:30:00,12.24,12.24,12.2,12.2,500.0,12.2071,12.2071,12.1672,12.1672,500.0
2006-07-26 11:35:00,12.2,12.21,12.2,12.2,1000.0,12.1672,12.1772,12.1672,12.1672,1000.0
2006-07-26 11:40:00,12.2,12.2,12.16,12.16,1000.0,12.1672,12.1672,12.1273,12.1273,1000.0
2006-07-26 11:45:00,12.17,12.21,12.16,12.16,1200.0,12.1373,12.1772,12.1273,12.1273,1200.0
2006-07-26 11:50:00,12.17,12.18,12.16,12.16,600.0,12.1373,12.1472,12.1273,12.1273,600.0
2006-07-26 11:55:00,12.16,12.21,12.16,12.21,1200.0,12.1273,12.1772,12.1273,12.1772,1200.0
2006-07-26 12:00:00,12.27,12.33,12.27,12.31,3100.0,12.237,12.2968,12.237,12.2769,3100.0
2006-07-26 12:05:00,12.35,12.43,12.33,12.43,1800.0,12.3168,12.3966,12.2968,12.3966,1800.0
2006-07-26 12:10:00,12.42,12.46,12.38,12.45,1700.0,12.3866,12.4265,12.3467,12.4165,1700.0
2006-07-26 12:15:00,12.47,12.51,12.47,12.49,1600.0,12.4365,12.4763,12.4365,12.4564,1600.0
2006-07-26 12:20:00,12.46,12.46,12.38,12.39,2300.0,12.4265,12.4265,12.3467,12.3567,2300.0
2006-07-26 12:25:00,12.39,12.42,12.38,12.42,3000.0,12.3567,12.3866,12.3467,12.3866,3000.0
2006-07-26 12:30:00,12.41,12.41,12.35,12.39,2500.0,12.3766,12.3766,12.3168,12.3567,2500.0
2006-07-26 12:35:00,12.37,12.38,12.29,12.29,900.0,12.3367,12.3467,12.2569,12.2569,900.0
2006-07-26 12:40:00,12.29,12.3,12.25,12.25,800.0,12.2569,12.2669,12.217,12.217,800.0
2006-07-26 12:45:00,12.25,12.25,12.2,12.22,1900.0,12.217,12.217,12.1672,12.1871,1900.0
2006-07-26 12:50:00,12.23,12.25,12.23,12.24,500.0,12.1971,12.217,12.1971,12.2071,500.0
2006-07-26 12:55:00,12.21,12.3,12.21,12.3,3500.0,12.1772,12.2669,12.1772,12.2669,3500.0
2006-07-26 13:00:00,12.32,12.36,12.31,12.33,1400.0,12.2869,12.3267,12.2769,12.2968,1400.0
2006-07-26 13:05:00,12.32,12.32,12.28,12.28,1000.0,12.2869,12.2869,12.247,12.247,1000.0
2006-07-26 13:10:00,12.29,12.29,12.28,12.29,900.0,12.2569,12.2569,12.247,12.2569,900.0
2006-07-26 13:15:00,12.3,12.33,12.28,12.33,800.0,12.2669,12.2968,12.247,12.2968,800.0
2006-07-26 13:20:00,12.33,12.43,12.33,12.43,3800.0,12.2968,12.3966,12.2968,12.3966,3800.0
2006-07-26 13:25:00,12.44,12.45,12.4,12.4,2700.0,12.4065,12.4165,12.3666,12.3666,2700.0
2006-07-26 13:30:00,12.41,12.44,12.4,12.44,700.0,12.3766,12.4065,12.3666,12.4065,700.0
2006-07-26 13:35:00,12.45,12.49,12.45,12.49,2600.0,12.4165,12.4564,12.4165,12.4564,2600.0
2006-07-26 13:40:00,12.48,12.5,12.48,12.49,2000.0,12.4464,12.4664,12.4464,12.4564,2000.0
2006-07-26 13:45:00,12.51,12.53,12.48,12.5,3600.0,12.4763,12.4963,12.4464,12.4664,3600.0
2006-07-26 13:50:00,12.54,12.65,12.54,12.6,4900.0,12.5063,12.616,12.5063,12.5661,4900.0
2006-07-26 13:55:00,12.57,12.59,12.57,12.59,300.0,12.5362,12.5561,12.5362,12.5561,300.0
2006-07-26 14:00:00,12.59,12.62,12.52,12.55,6000.0,12.5561,12.586,12.4863,12.5162,6000.0
2006-07-26 14:05:00,12.56,12.58,12.55,12.56,1300.0,12.5262,12.5462,12.5162,12.5262,1300.0
2006-07-26 14:10:00,12.57,12.63,12.57,12.6,2900.0,12.5362,12.596,12.5362,12.5661,2900.0
2006-07-26 14:15:00,12.59,12.63,12.59,12.63,2000.0,12.5561,12.596,12.5561,12.596,2000.0
2006-07-26 14:20:00,12.65,12.67,12.62,12.64,1900.0,12.616,12.6359,12.586,12.606,1900.0
2006-07-26 14:25:00,12.62,12.62,12.55,12.59,1900.0,12.586,12.586,12.5162,12.5561,1900.0
2006-07-26 14:30:00,12.59,12.77,12.59,12.74,5500.0,12.5561,12.7356,12.5561,12.7057,5500.0
2006-07-26 14:35:00,12.74,12.8,12.72,12.74,6300.0,12.7057,12.7656,12.6858,12.7057,6300.0
2006-07-26 14:40:00,12.74,12.75,12.72,12.75,5100.0,12.7057,12.7157,12.6858,12.7157,5100.0
2006-07-26 14:45:00,12.79,12.8,12.71,12.73,7400.0,12.7556,12.7656,12.6758,12.6958,7400.0
2006-07-26 14:50:00,12.74,12.83,12.73,12.82,5300.0,12.7057,12.7955,12.6958,12.7855,5300.0
2006-07-26 14:55:00,12.81,12.83,12.8,12.83,8200.0,12.7755,12.7955,12.7656,12.7955,8200.0
2006-07-26 15:00:00,12.81,12.81,12.79,12.8,2100.0,12.7755,12.7755,12.7556,12.7656,2100.0
2006-07-26 15:05:00,12.79,12.79,12.73,12.73,1600.0,12.7556,12.7556,12.6958,12.6958,1600.0
2006-07-26 15:10:00,12.73,12.74,12.71,12.71,6200.0,12.6958,12.7057,12.6758,12.6758,6200.0
2006-07-26 15:15:00,12.74,12.81,12.74,12.77,4600.0,12.7057,12.7755,12.7057,12.7356,4600.0
2006-07-26 15:20:00,12.77,12.82,12.77,12.79,3000.0,12.7356,12.7855,12.7356,12.7556,3000.0
2006-07-26 15:25:00,12.8,12.82,12.79,12.8,3300.0,12.7656,12.7855,12.7556,12.7656,3300.0
2006-07-26 15:30:00,12.79,12.82,12.78,12.78,4300.0,12.7556,12.7855,12.7456,12.7456,4300.0
2006-07-26 15:35:00,12.78,12.81,12.72,12.79,6100.0,12.7456,12.7755,12.6858,12.7556,6100.0
2006-07-26 15:40:00,12.79,12.82,12.73,12.74,6500.0,12.7556,12.7855,12.6958,12.7057,6500.0
2006-07-26 15:45:00,12.74,12.83,12.74,12.83,4900.0,12.7057,12.7955,12.7057,12.7955,4900.0
2006-07-26 15:50:00,12.8,12.8,12.63,12.64,9300.0,12.7656,12.7656,12.596,12.606,9300.0
2006-07-26 15:55:00,12.68,12.7,12.65,12.66,17400.0,12.6459,12.6658,12.616,12.6259,17400.0
2006-07-27 09:30:00,12.98,12.98,12.8,12.8,75200.0,12.9451,12.9451,12.7656,12.7656,75200.0
2006-07-27 09:35:00,12.81,12.82,12.7,12.71,1000.0,12.7755,12.7855,12.6658,12.6758,1000.0
2006-07-27 09:40:00,12.7,12.83,12.7,12.83,3600.0,12.6658,12.7955,12.6658,12.7955,3600.0
2006-07-27 09:45:00,12.81,12.81,12.72,12.75,5200.0,12.7755,12.7755,12.6858,12.7157,5200.0
2006-07-27 09:50:00,12.75,12.76,12.72,12.74,21300.0,12.7157,12.7257,12.6858,12.7057,21300.0
2006-07-27 09:55:00,12.73,12.77,12.73,12.75,7200.0,12.6958,12.7356,12.6958,12.7157,7200.0
2006-07-27 10:00:00,12.78,12.8,12.75,12.78,6600.0,12.7456,12.7656,12.7157,12.7456,6600.0
2006-07-27 10:05:00,12.8,12.9,12.79,12.81,15000.0,12.7656,12.8653,12.7556,12.7755,15000.0
2006-07-27 10:10:00,12.8,12.89,12.8,12.86,8200.0,12.7656,12.8553,12.7656,12.8254,8200.0
2006-07-27 10:15:00,12.87,12.87,12.85,12.86,5300.0,12.8354,12.8354,12.8154,12.8254,5300.0
2006-07-27 10:20:00,12.86,12.91,12.85,12.91,7100.0,12.8254,12.8753,12.8154,12.8753,7100.0
2006-07-27 10:25:00,12.92,12.95,12.9,12.91,7600.0,12.8852,12.9152,12.8653,12.8753,7600.0
2006-07-27 10:30:00,12.92,13.0,12.91,12.99,36800.0,12.8852,12.965,12.8753,12.9551,36800.0
2006-07-27 10:35:00,13.02,13.1,12.99,13.06,7700.0,12.985,13.0648,12.9551,13.0249,7700.0
2006-07-27 10:40:00,13.04,13.05,12.96,12.97,9800.0,13.0049,13.0149,12.9251,12.9351,9800.0
2006-07-27 10:45:00,12.98,13.04,12.96,12.96,6300.0,12.9451,13.0049,12.9251,12.9251,6300.0
2006-07-27 10:50:00,12.98,13.05,12.97,13.0,8500.0,12.9451,13.0149,12.9351,12.965,8500.0
2006-07-27 10:55:00,12.98,13.1,12.98,13.09,15200.0,12.9451,13.0648,12.9451,13.0548,15200.0
2006-07-27 11:00:00,13.1,13.12,13.05,13.06,4200.0,13.0648,13.0847,13.0149,13.0249,4200.0
2006-07-27 11:05:00,13.05,13.17,13.01,13.17,10400.0,13.0149,13.1346,12.975,13.1346,10400.0
2006-07-27 11:10:00,13.15,13.18,13.14,13.18,3700.0,13.1146,13.1445,13.1046,13.1445,3700.0
2006-07-27 11:15:00,13.18,13.2,13.14,13.16,3800.0,13.1445,13.1645,13.1046,13.1246,3800.0
2006-07-27 11:20:00,13.13,13.19,13.11,13.19,3900.0,13.0947,13.1545,13.0747,13.1545,3900.0
2006-07-27 11:25:00,13.16,13.24,13.16,13.24,2700.0,13.1246,13.2044,13.1246,13.2044,2700.0
2006-07-27 11:30:00,13.22,13.22,13.16,13.19,2800.0,13.1844,13.1844,13.1246,13.1545,2800.0
2006-07-27 11:35:00,13.2,13.22,13.18,13.2,1100.0,13.1645,13.1844,13.1445,13.1645,1100.0
2006-07-27 11:40:00,13.22,13.22,13.12,13.18,10600.0,13.1844,13.1844,13.0847,13.1445,10600.0
2006-07-27 11:45:00,13.12,13.18,13.12,13.18,2100.0,13.0847,13.1445,13.0847,13.1445,2100.0
2006-07-27 11:50:00,13.16,13.16,13.13,13.15,1900.0,13.1246,13.1246,13.0947,13.1146,1900.0
2006-07-27 11:55:00,13.15,13.15,13.1,13.1,1600.0,13.1146,13.1146,13.0648,13.0648,1600.0
2006-07-27 12:00:00,13.1,13.1,13.03,13.08,5200.0,13.0648,13.0648,12.9949,13.0448,5200.0
2006-07-27 12:05:00,13.08,13.1,13.08,13.09,2900.0,13.0448,13.0648,13.0448,13.0548,2900.0
2006-07-27 12:10:00,13.09,13.1,13.07,13.1,2600.0,13.0548,13.0648,13.0348,13.0648,2600.0
2006-07-27 12:15:00,13.07,13.21,13.07,13.2,11800.0,13.0348,13.1745,13.0348,13.1645,11800.0
2006-07-27 12:20:00,13.2,13.21,13.19,13.2,2700.0,13.1645,13.1745,13.1545,13.1645,2700.0
2006-07-27 12:25:00,13.2,13.26,13.2,13.22,6500.0,13.1645,13.2243,13.1645,13.1844,6500.0
2006-07-27 12:30:00,13.22,13.25,13.22,13.25,8700.0,13.1844,13.2144,13.1844,13.2144,8700.0
2006-07-27 12:35:00,13.22,13.25,13.2,13.2,6900.0,13.1844,13.2144,13.1645,13.1645,6900.0
2006-07-27 12:40:00,13.2,13.26,13.2,13.2,23000.0,13.1645,13.2243,13.1645,13.1645,23000.0
2006-07-27 12:45:00,13.21,13.22,13.2,13.22,3200.0,13.1745,13.1844,13.1645,13.1844,3200.0
2006-07-27 12:50:00,13.21,13.26,13.21,13.24,6700.0,13.1745,13.2243,13.1745,13.2044,6700.0
2006-07-27 12:55:00,13.24,13.25,13.21,13.22,3400.0,13.2044,13.2144,13.1745,13.1844,3400.0
2006-07-27 13:00:00,13.22,13.25,13.2,13.25,5700.0,13.1844,13.2144,13.1645,13.2144,5700.0
2006-07-27 13:05:00,13.24,13.26,13.23,13.25,10200.0,13.2044,13.2243,13.1944,13.2144,10200.0
2006-07-27 13:10:00,13.24,13.26,13.22,13.25,4500.0,13.2044,13.2243,13.1844,13.2144,4500.0
2006-07-27 13:15:00,13.25,13.31,13.24,13.29,5200.0,13.2144,13.2742,13.2044,13.2542,5200.0
2006-07-27 13:20:00,13.25,13.32,13.25,13.3,2100.0,13.2144,13.2842,13.2144,13.2642,2100.0
2006-07-27 13:25:00,13.31,13.42,13.31,13.35,26500.0,13.2742,13.3839,13.2742,13.3141,26500.0
2006-07-27 13:30:00,13.35,13.36,13.3,13.3,10000.0,13.3141,13.3241,13.2642,13.2642,10000.0
2006-07-27 13:35:00,13.31,13.31,13.24,13.29,48500.0,13.2742,13.2742,13.2044,13.2542,48500.0
2006-07-27 13:40:00,13.27,13.31,13.27,13.3,4700.0,13.2343,13.2742,13.2343,13.2642,4700.0
2006-07-27 13:45:00,13.3,13.45,13.3,13.45,28700.0,13.2642,13.4138,13.2642,13.4138,28700.0
2006-07-27 13:50:00,13.46,13.51,13.44,13.45,19400.0,13.4238,13.4737,13.4038,13.4138,19400.0
2006-07-27 13:55:00,13.44,13.47,13.38,13.45,7300.0,13.4038,13.4338,13.344,13.4138,7300.0
2006-07-27 14:00:00,13.44,13.51,13.38,13.46,17100.0,13.4038,13.4737,13.344,13.4238,17100.0
2006-07-27 14:05:00,13.45,13.47,13.4,13.4,14000.0,13.4138,13.4338,13.364,13.364,14000.0
2006-07-27 14:10:00,13.4,13.46,13.4,13.43,11900.0,13.364,13.4238,13.364,13.3939,11900.0
2006-07-27 14:15:00,13.43,13.44,13.4,13.4,8200.0,13.3939,13.4038,13.364,13.364,8200.0
2006-07-27 14:20:00,13.4,13.44,13.37,13.43,4900.0,13.364,13.4038,13.334,13.3939,4900.0
2006-07-27 14:25:00,13.43,13.51,13.39,13.49,26700.0,13.3939,13.4737,13.354,13.4537,26700.0
2006-07-27 14:30:00,13.49,13.5,13.47,13.47,3600.0,13.4537,13.4637,13.4338,13.4338,3600.0
2006-07-27 14:35:00,13.47,13.47,13.42,13.45,20500.0,13.4338,13.4338,13.3839,13.4138,20500.0
2006-07-27 14:40:00,13.43,13.46,13.39,13.4,7200.0,13.3939,13.4238,13.354,13.364,7200.0
2006-07-27 14:45:00,13.4,13.4,13.37,13.4,2000.0,13.364,13.364,13.334,13.364,2000.0
2006-07-27 14:50:00,13.4,13.4,13.32,13.36,9900.0,13.364,13.364,13.2842,13.3241,9900.0
2006-07-27 14:55:00,13.35,13.35,13.32,13.35,2200.0,13.3141,13.3141,13.2842,13.3141,2200.0
2006-07-27 15:00:00,13.38,13.38,13.34,13.35,13000.0,13.344,13.344,13.3041,13.3141,13000.0
2006-07-27 15:05:00,13.36,13.36,13.34,13.36,6000.0,13.3241,13.3241,13.3041,13.3241,6000.0
2006-07-27 15:10:00,13.35,13.37,13.33,13.36,5200.0,13.3141,13.334,13.2941,13.3241,5200.0
2006-07-27 15:15:00,13.36,13.36,13.35,13.35,6600.0,13.3241,13.3241,13.3141,13.3141,6600.0
2006-07-27 15:20:00,13.35,13.36,13.35,13.35,6400.0,13.3141,13.3241,13.3141,13.3141,6400.0
2006-07-27 15:25:00,13.35,13.4,13.35,13.36,11400.0,13.3141,13.364,13.3141,13.3241,11400.0
2006-07-27 15:30:00,13.36,13.37,13.34,13.36,2500.0,13.3241,13.334,13.3041,13.3241,2500.0
2006-07-27 15:35:00,13.36,13.42,13.34,13.35,5900.0,13.3241,13.3839,13.3041,13.3141,5900.0
2006-07-27 15:40:00,13.35,13.37,13.34,13.35,6900.0,13.3141,13.334,13.3041,13.3141,6900.0
2006-07-27 15:45:00,13.35,13.5,13.34,13.36,6800.0,13.3141,13.4637,13.3041,13.3241,6800.0
2006-07-27 15:50:00,13.37,13.42,13.36,13.4,13100.0,13.334,13.3839,13.3241,13.364,13100.0
2006-07-27 15:55:00,13.41,13.52,13.41,13.52,75100.0,13.3739,13.4836,13.3739,13.4836,75100.0
2006-07-28 09:30:00,13.67,13.67,13.52,13.55,9800.0,13.6332,13.6332,13.4836,13.5135,9800.0
2006-07-28 09:35:00,13.55,13.55,13.53,13.53,3300.0,13.5135,13.5135,13.4936,13.4936,3300.0
2006-07-28 09:40:00,13.52,13.67,13.52,13.66,6000.0,13.4836,13.6332,13.4836,13.6233,6000.0
2006-07-28 09:45:00,13.65,13.76,13.54,13.66,12100.0,13.6133,13.723,13.5036,13.6233,12100.0
2006-07-28 09:50:00,13.66,13.89,13.66,13.75,9600.0,13.6233,13.8526,13.6233,13.713,9600.0
2006-07-28 09:55:00,13.74,13.78,13.68,13.71,3000.0,13.703,13.7429,13.6432,13.6731,3000.0
2006-07-28 10:00:00,13.69,13.7,13.61,13.61,2700.0,13.6532,13.6631,13.5734,13.5734,2700.0
2006-07-28 10:05:00,13.62,13.63,13.49,13.51,5800.0,13.5834,13.5933,13.4537,13.4737,5800.0
2006-07-28 10:10:00,13.51,13.52,13.37,13.37,3000.0,13.4737,13.4836,13.334,13.334,3000.0
2006-07-28 10:15:00,13.38,13.39,13.31,13.38,4100.0,13.344,13.354,13.2742,13.344,4100.0
2006-07-28 10:20:00,13.36,13.5,13.35,13.38,14200.0,13.3241,13.4637,13.3141,13.344,14200.0
2006-07-28 10:25:00,13.4,13.42,13.32,13.39,2600.0,13.364,13.3839,13.2842,13.354,2600.0
2006-07-28 10:30:00,13.37,13.46,13.37,13.42,8700.0,13.334,13.4238,13.334,13.3839,8700.0
2006-07-28 10:35:00,13.4,13.5,13.4,13.46,3200.0,13.364,13.4637,13.364,13.4238,3200.0
2006-07-28 10:40:00,13.46,13.51,13.43,13.46,7400.0,13.4238,13.4737,13.3939,13.4238,7400.0
2006-07-28 10:45:00,13.43,13.52,13.43,13.47,3100.0,13.3939,13.4836,13.3939,13.4338,3100.0
2006-07-28 10:50:00,13.45,13.57,13.41,13.49,4200.0,13.4138,13.5335,13.3739,13.4537,4200.0
2006-07-28 10:55:00,13.47,13.49,13.43,13.48,3600.0,13.4338,13.4537,13.3939,13.4437,3600.0
2006-07-28 11:00:00,13.47,13.55,13.44,13.55,6600.0,13.4338,13.5135,13.4038,13.5135,6600.0
2006-07-28 11:05:00,13.47,13.6,13.47,13.57,5100.0,13.4338,13.5634,13.4338,13.5335,5100.0
2006-07-28 11:10:00,13.55,13.64,13.5,13.62,6400.0,13.5135,13.6033,13.4637,13.5834,6400.0
2006-07-28 11:15:00,13.63,13.66,13.62,13.64,1400.0,13.5933,13.6233,13.5834,13.6033,1400.0
2006-07-28 11:20:00,13.64,13.64,13.56,13.56,1900.0,13.6033,13.6033,13.5235,13.5235,1900.0
2006-07-28 11:25:00,13.53,13.57,13.47,13.54,2500.0,13.4936,13.5335,13.4338,13.5036,2500.0
2006-07-28 11:30:00,13.54,13.63,13.54,13.63,2200.0,13.5036,13.5933,13.5036,13.5933,2200.0
2006-07-28 11:35:00,13.62,13.62,13.53,13.54,1900.0,13.5834,13.5834,13.4936,13.5036,1900.0
2006-07-28 11:40:00,13.52,13.53,13.43,13.44,2800.0,13.4836,13.4936,13.3939,13.4038,2800.0
2006-07-28 11:45:00,13.44,13.48,13.42,13.48,2000.0,13.4038,13.4437,13.3839,13.4437,2000.0
2006-07-28 11:50:00,13.45,13.52,13.45,13.52,1600.0,13.4138,13.4836,13.4138,13.4836,1600.0
2006-07-28 11:55:00,13.5,13.57,13.5,13.55,1500.0,13.4637,13.5335,13.4637,13.5135,1500.0
2006-07-28 12:00:00,13.53,13.55,13.52,13.52,700.0,13.4936,13.5135,13.4836,13.4836,700.0
2006-07-28 12:05:00,13.45,13.52,13.42,13.51,3100.0,13.4138,13.4836,13.3839,13.4737,3100.0
2006-07-28 12:10:00,13.47,13.52,13.47,13.51,1900.0,13.4338,13.4836,13.4338,13.4737,1900.0
2006-07-28 12:15:00,13.51,13.55,13.51,13.55,1600.0,13.4737,13.5135,13.4737,13.5135,1600.0
2006-07-28 12:20:00,13.53,13.56,13.53,13.55,500.0,13.4936,13.5235,13.4936,13.5135,500.0
2006-07-28 12:25:00,13.55,13.6,13.55,13.59,1200.0,13.5135,13.5634,13.5135,13.5534,1200.0
2006-07-28 12:30:00,13.57,13.59,13.57,13.58,700.0,13.5335,13.5534,13.5335,13.5435,700.0
2006-07-28 12:35:00,13.59,13.68,13.59,13.68,1900.0,13.5534,13.6432,13.5534,13.6432,1900.0
2006-07-28 12:40:00,13.69,13.73,13.65,13.65,3100.0,13.6532,13.6931,13.6133,13.6133,3100.0
2006-07-28 12:45:00,13.64,13.68,13.44,13.62,6300.0,13.6033,13.6432,13.4038,13.5834,6300.0
2006-07-28 12:50:00,13.63,13.64,13.62,13.62,800.0,13.5933,13.6033,13.5834,13.5834,800.0
2006-07-28 12:55:00,13.62,13.63,13.62,13.63,800.0,13.5834,13.5933,13.5834,13.5933,800.0
2006-07-28 13:00:00,13.64,13.69,13.63,13.65,1500.0,13.6033,13.6532,13.5933,13.6133,1500.0
2006-07-28 13:05:00,13.68,13.76,13.68,13.73,3500.0,13.6432,13.723,13.6432,13.6931,3500.0
2006-07-28 13:10:00,13.73,13.76,13.68,13.7,4800.0,13.6931,13.723,13.6432,13.6631,4800.0
2006-07-28 13:15:00,13.7,13.72,13.7,13.71,4300.0,13.6631,13.6831,13.6631,13.6731,4300.0
2006-07-28 13:20:00,13.72,13.77,13.72,13.75,2100.0,13.6831,13.733,13.6831,13.713,2100.0
2006-07-28 13:25:00,13.75,13.78,13.74,13.75,2300.0,13.713,13.7429,13.703,13.713,2300.0
2006-07-28 13:30:00,13.76,13.76,13.73,13.74,1100.0,13.723,13.723,13.6931,13.703,1100.0
2006-07-28 13:35:00,13.75,13.76,13.75,13.76,400.0,13.713,13.723,13.713,13.723,400.0
2006-07-28 13:40:00,13.75,13.75,13.73,13.75,2600.0,13.713,13.713,13.6931,13.713,2600.0
2006-07-28 13:45:00,13.73,13.77,13.73,13.77,5000.0,13.6931,13.733,13.6931,13.733,5000.0
2006-07-28 13:50:00,13.78,13.82,13.76,13.82,5200.0,13.7429,13.7828,13.723,13.7828,5200.0
2006-07-28 13:55:00,13.79,13.79,13.75,13.75,1900.0,13.7529,13.7529,13.713,13.713,1900.0
2006-07-28 14:00:00,13.75,13.77,13.75,13.77,1700.0,13.713,13.733,13.713,13.733,1700.0
2006-07-28 14:05:00,13.76,13.79,13.75,13.75,2100.0,13.723,13.7529,13.713,13.713,2100.0
2006-07-28 14:10:00,13.75,13.78,13.75,13.78,1600.0,13.713,13.7429,13.713,13.7429,1600.0
2006-07-28 14:15:00,13.77,13.78,13.77,13.77,900.0,13.733,13.7429,13.733,13.733,900.0
2006-07-28 14:20:00,13.78,13.8,13.78,13.78,1700.0,13.7429,13.7629,13.7429,13.7429,1700.0
2006-07-28 14:25:00,13.78,13.79,13.75,13.75,900.0,13.7429,13.7529,13.713,13.713,900.0
2006-07-28 14:30:00,13.75,13.75,13.73,13.73,2900.0,13.713,13.713,13.6931,13.6931,2900.0
2006-07-28 14:35:00,13.73,13.75,13.73,13.75,1900.0,13.6931,13.713,13.6931,13.713,1900.0
2006-07-28 14:40:00,13.75,13.85,13.73,13.82,6300.0,13.713,13.8127,13.6931,13.7828,6300.0
2006-07-28 14:45:00,13.82,13.83,13.79,13.79,2300.0,13.7828,13.7928,13.7529,13.7529,2300.0
2006-07-28 14:50:00,13.8,13.85,13.8,13.83,2600.0,13.7629,13.8127,13.7629,13.7928,2600.0
2006-07-28 14:55:00,13.84,13.84,13.82,13.83,500.0,13.8028,13.8028,13.7828,13.7928,500.0
2006-07-28 15:00:00,13.83,13.86,13.8,13.8,2600.0,13.7928,13.8227,13.7629,13.7629,2600.0
2006-07-28 15:05:00,13.8,13.85,13.76,13.77,4100.0,13.7629,13.8127,13.723,13.733,4100.0
2006-07-28 15:10:00,13.76,13.77,13.76,13.76,2700.0,13.723,13.733,13.723,13.723,2700.0
2006-07-28 15:15:00,13.76,13.79,13.76,13.77,1800.0,13.723,13.7529,13.723,13.733,1800.0
2006-07-28 15:20:00,13.79,13.89,13.79,13.87,4400.0,13.7529,13.8526,13.7529,13.8327,4400.0
2006-07-28 15:25:00,13.87,13.87,13.84,13.86,1500.0,13.8327,13.8327,13.8028,13.8227,1500.0
2006-07-28 15:30:00,13.87,13.87,13.86,13.86,5600.0,13.8327,13.8327,13.8227,13.8227,5600.0
2006-07-28 15:35:00,13.86,13.9,13.86,13.89,11600.0,13.8227,13.8626,13.8227,13.8526,11600.0
2006-07-28 15:40:00,13.88,13.93,13.88,13.88,5000.0,13.8427,13.8925,13.8427,13.8427,5000.0
2006-07-28 15:45:00,13.87,13.89,13.83,13.84,7500.0,13.8327,13.8526,13.7928,13.8028,7500.0
2006-07-28 15:50:00,13.82,13.88,13.81,13.87,6300.0,13.7828,13.8427,13.7728,13.8327,6300.0
2006-07-28 15:55:00,13.86,13.87,13.79,13.79,28200.0,13.8227,13.8327,13.7529,13.7529,28200.0
2006-07-31 09:30:00,13.81,13.82,13.57,13.69,6000.0,13.7728,13.7828,13.5335,13.6532,6000.0
2006-07-31 09:35:00,13.69,13.72,13.53,13.72,4200.0,13.6532,13.6831,13.4936,13.6831,4200.0
2006-07-31 09:40:00,13.73,13.73,13.6,13.6,2600.0,13.6931,13.6931,13.5634,13.5634,2600.0
2006-07-31 09:45:00,13.59,13.61,13.52,13.54,1300.0,13.5534,13.5734,13.4836,13.5036,1300.0
2006-07-31 09:50:00,13.54,13.57,13.52,13.55,4500.0,13.5036,13.5335,13.4836,13.5135,4500.0
2006-07-31 09:55:00,13.55,13.59,13.48,13.5,3000.0,13.5135,13.5534,13.4437,13.4637,3000.0
2006-07-31 10:00:00,13.48,13.59,13.45,13.55,7000.0,13.4437,13.5534,13.4138,13.5135,7000.0
2006-07-31 10:05:00,13.51,13.6,13.51,13.58,3000.0,13.4737,13.5634,13.4737,13.5435,3000.0
2006-07-31 10:10:00,13.6,13.64,13.6,13.62,1200.0,13.5634,13.6033,13.5634,13.5834,1200.0
2006-07-31 10:15:00,13.56,13.61,13.56,13.6,1600.0,13.5235,13.5734,13.5235,13.5634,1600.0
2006-07-31 10:20:00,13.58,13.7,13.58,13.65,7900.0,13.5435,13.6631,13.5435,13.6133,7900.0
2006-07-31 10:25:00,13.63,13.72,13.63,13.71,2300.0,13.5933,13.6831,13.5933,13.6731,2300.0
2006-07-31 10:30:00,13.72,13.73,13.61,13.61,2100.0,13.6831,13.6931,13.5734,13.5734,2100.0
2006-07-31 10:35:00,13.59,13.61,13.56,13.59,4200.0,13.5534,13.5734,13.5235,13.5534,4200.0
2006-07-31 10:40:00,13.57,13.61,13.52,13.59,6700.0,13.5335,13.5734,13.4836,13.5534,6700.0
2006-07-31 10:45:00,13.6,13.61,13.55,13.6,5400.0,13.5634,13.5734,13.5135,13.5634,5400.0
2006-07-31 10:50:00,13.6,13.65,13.6,13.61,2800.0,13.5634,13.6133,13.5634,13.5734,2800.0
2006-07-31 10:55:00,13.64,13.65,13.61,13.61,3300.0,13.6033,13.6133,13.5734,13.5734,3300.0
2006-07-31 11:00:00,13.61,13.64,13.61,13.61,3100.0,13.5734,13.6033,13.5734,13.5734,3100.0
2006-07-31 11:05:00,13.6,13.66,13.6,13.64,2300.0,13.5634,13.6233,13.5634,13.6033,2300.0
2006-07-31 11:10:00,13.64,13.68,13.62,13.68,4900.0,13.6033,13.6432,13.5834,13.6432,4900.0
2006-07-31 11:15:00,13.67,13.69,13.66,13.67,2400.0,13.6332,13.6532,13.6233,13.6332,2400.0
2006-07-31 11:20:00,13.65,13.66,13.62,13.66,3200.0,13.6133,13.6233,13.5834,13.6233,3200.0
2006-07-31 11:25:00,13.64,13.64,13.62,13.63,5700.0,13.6033,13.6033,13.5834,13.5933,5700.0
2006-07-31 11:30:00,13.63,13.65,13.62,13.63,4200.0,13.5933,13.6133,13.5834,13.5933,4200.0
2006-07-31 11:35:00,13.63,13.64,13.63,13.64,2600.0,13.5933,13.6033,13.5933,13.6033,2600.0
2006-07-31 11:40:00,13.63,13.64,13.63,13.64,2300.0,13.5933,13.6033,13.5933,13.6033,2300.0
2006-07-31 11:45:00,13.63,13.65,13.62,13.65,3000.0,13.5933,13.6133,13.5834,13.6133,3000.0
2006-07-31 11:50:00,13.66,13.68,13.66,13.68,500.0,13.6233,13.6432,13.6233,13.6432,500.0
2006-07-31 11:55:00,13.68,13.7,13.67,13.68,1100.0,13.6432,13.6631,13.6332,13.6432,1100.0
2006-07-31 12:00:00,13.68,13.69,13.68,13.69,1400.0,13.6432,13.6532,13.6432,13.6532,1400.0
2006-07-31 12:05:00,13.69,13.74,13.69,13.74,1900.0,13.6532,13.703,13.6532,13.703,1900.0
2006-07-31 12:10:00,13.73,13.76,13.73,13.74,2100.0,13.6931,13.723,13.6931,13.703,2100.0
2006-07-31 12:15:00,13.74,13.74,13.71,13.71,400.0,13.703,13.703,13.6731,13.6731,400.0
2006-07-31 12:20:00,13.7,13.7,13.68,13.7,1100.0,13.6631,13.6631,13.6432,13.6631,1100.0
2006-07-31 12:25:00,13.69,13.71,13.61,13.7,10600.0,13.6532,13.6731,13.5734,13.6631,10600.0
2006-07-31 12:30:00,13.68,13.75,13.68,13.73,3000.0,13.6432,13.713,13.6432,13.6931,3000.0
2006-07-31 12:35:00,13.71,13.72,13.7,13.7,2500.0,13.6731,13.6831,13.6631,13.6631,2500.0
2006-07-31 12:40:00,13.71,13.72,13.69,13.7,7800.0,13.6731,13.6831,13.6532,13.6631,7800.0
2006-07-31 12:45:00,13.72,13.73,13.7,13.7,1600.0,13.6831,13.6931,13.6631,13.6631,1600.0
2006-07-31 12:50:00,13.71,13.72,13.7,13.7,2600.0,13.6731,13.6831,13.6631,13.6631,2600.0
2006-07-31 12:55:00,13.7,13.7,13.63,13.63,3400.0,13.6631,13.6631,13.5933,13.5933,3400.0
2006-07-31 13:00:00,13.63,13.63,13.58,13.58,2700.0,13.5933,13.5933,13.5435,13.5435,2700.0
2006-07-31 13:05:00,13.58,13.6,13.55,13.58,10100.0,13.5435,13.5634,13.5135,13.5435,10100.0
2006-07-31 13:10:00,13.58,13.59,13.53,13.59,4300.0,13.5435,13.5534,13.4936,13.5534,4300.0
2006-07-31 13:15:00,13.59,13.6,13.58,13.59,2700.0,13.5534,13.5634,13.5435,13.5534,2700.0
2006-07-31 13:20:00,13.59,13.59,13.54,13.54,6200.0,13.5534,13.5534,13.5036,13.5036,6200.0
2006-07-31 13:25:00,13.57,13.57,13.55,13.55,600.0,13.5335,13.5335,13.5135,13.5135,600.0
2006-07-31 13:30:00,13.56,13.59,13.56,13.58,3100.0,13.5235,13.5534,13.5235,13.5435,3100.0
2006-07-31 13:35:00,13.58,13.62,13.58,13.61,2000.0,13.5435,13.5834,13.5435,13.5734,2000.0
2006-07-31 13:40:00,13.62,13.64,13.58,13.64,2700.0,13.5834,13.6033,13.5435,13.6033,2700.0
2006-07-31 13:45:00,13.66,13.67,13.65,13.66,1000.0,13.6233,13.6332,13.6133,13.6233,1000.0
2006-07-31 13:50:00,13.66,13.68,13.66,13.68,1900.0,13.6233,13.6432,13.6233,13.6432,1900.0
2006-07-31 13:55:00,13.67,13.67,13.65,13.65,800.0,13.6332,13.6332,13.6133,13.6133,800.0
2006-07-31 14:00:00,13.65,13.66,13.64,13.64,2600.0,13.6133,13.6233,13.6033,13.6033,2600.0
2006-07-31 14:05:00,13.64,13.64,13.6,13.61,1200.0,13.6033,13.6033,13.5634,13.5734,1200.0
2006-07-31 14:10:00,13.6,13.6,13.54,13.57,4200.0,13.5634,13.5634,13.5036,13.5335,4200.0
2006-07-31 14:15:00,13.58,13.59,13.55,13.59,1800.0,13.5435,13.5534,13.5135,13.5534,1800.0
2006-07-31 14:20:00,13.59,13.59,13.57,13.58,5600.0,13.5534,13.5534,13.5335,13.5435,5600.0
2006-07-31 14:25:00,13.57,13.59,13.55,13.58,2900.0,13.5335,13.5534,13.5135,13.5435,2900.0
2006-07-31 14:30:00,13.58,13.61,13.57,13.58,2400.0,13.5435,13.5734,13.5335,13.5435,2400.0
2006-07-31 14:35:00,13.58,13.58,13.55,13.58,800.0,13.5435,13.5435,13.5135,13.5435,800.0
2006-07-31 14:40:00,13.57,13.57,13.55,13.55,1300.0,13.5335,13.5335,13.5135,13.5135,1300.0
2006-07-31 14:45:00,13.55,13.6,13.55,13.57,4600.0,13.5135,13.5634,13.5135,13.5335,4600.0
2006-07-31 14:50:00,13.57,13.59,13.53,13.56,1200.0,13.5335,13.5534,13.4936,13.5235,1200.0
2006-07-31 14:55:00,13.55,13.56,13.55,13.55,4200.0,13.5135,13.5235,13.5135,13.5135,4200.0
2006-07-31 15:00:00,13.56,13.56,13.52,13.55,1500.0,13.5235,13.5235,13.4836,13.5135,1500.0
2006-07-31 15:05:00,13.55,13.55,13.55,13.55,800.0,13.5135,13.5135,13.5135,13.5135,800.0
2006-07-31 15:10:00,13.52,13.56,13.49,13.51,4900.0,13.4836,13.5235,13.4537,13.4737,4900.0
2006-07-31 15:15:00,13.51,13.54,13.51,13.53,11200.0,13.4737,13.5036,13.4737,13.4936,11200.0
2006-07-31 15:20:00,13.53,13.53,13.52,13.53,10000.0,13.4936,13.4936,13.4836,13.4936,10000.0
2006-07-31 15:25:00,13.52,13.54,13.5,13.51,12700.0,13.4836,13.5036,13.4637,13.4737,12700.0
2006-07-31 15:30:00,13.51,13.51,13.48,13.48,2400.0,13.4737,13.4737,13.4437,13.4437,2400.0
2006-07-31 15:35:00,13.5,13.61,13.5,13.61,16800.0,13.4637,13.5734,13.4637,13.5734,16800.0
2006-07-31 15:40:00,13.61,13.67,13.6,13.65,3300.0,13.5734,13.6332,13.5634,13.6133,3300.0
2006-07-31 15:45:00,13.66,13.66,13.63,13.65,3600.0,13.6233,13.6233,13.5933,13.6133,3600.0
2006-07-31 15:50:00,13.65,13.7,13.65,13.69,3800.0,13.6133,13.6631,13.6133,13.6532,3800.0
2006-07-31 15:55:00,13.7,13.7,13.65,13.65,8800.0,13.6631,13.6631,13.6133,13.6133,8800.0
2006-08-01 09:30:00,13.59,13.61,13.51,13.51,2500.0,13.5534,13.5734,13.4737,13.4737,2500.0
2006-08-01 09:35:00,13.5,13.5,13.38,13.38,1400.0,13.4637,13.4637,13.344,13.344,1400.0
2006-08-01 09:40:00,13.42,13.43,13.3,13.33,1800.0,13.3839,13.3939,13.2642,13.2941,1800.0
2006-08-01 09:45:00,13.32,13.32,13.2,13.2,2100.0,13.2842,13.2842,13.1645,13.1645,2100.0
2006-08-01 09:50:00,13.22,13.25,13.12,13.19,3500.0,13.1844,13.2144,13.0847,13.1545,3500.0
2006-08-01 09:55:00,13.21,13.21,13.16,13.2,7700.0,13.1745,13.1745,13.1246,13.1645,7700.0
2006-08-01 10:00:00,13.2,13.2,13.01,13.05,4200.0,13.1645,13.1645,12.975,13.0149,4200.0
2006-08-01 10:05:00,13.07,13.15,13.04,13.12,5900.0,13.0348,13.1146,13.0049,13.0847,5900.0
2006-08-01 10:10:00,13.15,13.19,13.13,13.17,6800.0,13.1146,13.1545,13.0947,13.1346,6800.0
2006-08-01 10:15:00,13.17,13.17,13.15,13.15,2200.0,13.1346,13.1346,13.1146,13.1146,2200.0
2006-08-01 10:20:00,13.17,13.18,13.15,13.17,2100.0,13.1346,13.1445,13.1146,13.1346,2100.0
2006-08-01 10:25:00,13.16,13.16,13.16,13.16,400.0,13.1246,13.1246,13.1246,13.1246,400.0
2006-08-01 10:30:00,13.18,13.22,13.18,13.22,1000.0,13.1445,13.1844,13.1445,13.1844,1000.0
2006-08-01 10:35:00,13.22,13.36,13.21,13.33,1900.0,13.1844,13.3241,13.1745,13.2941,1900.0
2006-08-01 10:40:00,13.34,13.35,13.3,13.3,2300.0,13.3041,13.3141,13.2642,13.2642,2300.0
2006-08-01 10:45:00,13.3,13.35,13.29,13.29,6500.0,13.2642,13.3141,13.2542,13.2542,6500.0
2006-08-01 10:50:00,13.28,13.34,13.16,13.16,13200.0,13.2443,13.3041,13.1246,13.1246,13200.0
2006-08-01 10:55:00,13.15,13.16,13.1,13.1,2500.0,13.1146,13.1246,13.0648,13.0648,2500.0
2006-08-01 11:00:00,13.1,13.13,13.1,13.13,1000.0,13.0648,13.0947,13.0648,13.0947,1000.0
2006-08-01 11:05:00,13.12,13.17,13.12,13.17,500.0,13.0847,13.1346,13.0847,13.1346,500.0
2006-08-01 11:10:00,13.18,13.19,13.15,13.18,700.0,13.1445,13.1545,13.1146,13.1445,700.0
2006-08-01 11:15:00,13.16,13.16,13.12,13.13,600.0,13.1246,13.1246,13.0847,13.0947,600.0
2006-08-01 11:20:00,13.11,13.12,13.09,13.09,1500.0,13.0747,13.0847,13.0548,13.0548,1500.0
2006-08-01 11:25:00,13.11,13.15,13.07,13.12,7200.0,13.0747,13.1146,13.0348,13.0847,7200.0
2006-08-01 11:30:00,13.13,13.13,13.1,13.12,800.0,13.0947,13.0947,13.0648,13.0847,800.0
2006-08-01 11:35:00,13.12,13.19,13.12,13.19,800.0,13.0847,13.1545,13.0847,13.1545,800.0
2006-08-01 11:40:00,13.19,13.19,13.18,13.18,800.0,13.1545,13.1545,13.1445,13.1445,800.0
2006-08-01 11:45:00,13.17,13.18,13.16,13.16,800.0,13.1346,13.1445,13.1246,13.1246,800.0
2006-08-01 11:50:00,13.15,13.15,13.13,13.14,1000.0,13.1146,13.1146,13.0947,13.1046,1000.0
2006-08-01 11:55:00,13.12,13.14,13.12,13.14,700.0,13.0847,13.1046,13.0847,13.1046,700.0
2006-08-01 12:00:00,13.14,13.15,13.11,13.15,4600.0,13.1046,13.1146,13.0747,13.1146,4600.0
2006-08-01 12:05:00,13.15,13.16,13.15,13.16,1000.0,13.1146,13.1246,13.1146,13.1246,1000.0
2006-08-01 12:10:00,13.17,13.2,13.1,13.13,3700.0,13.1346,13.1645,13.0648,13.0947,3700.0
2006-08-01 12:15:00,13.12,13.12,13.12,13.12,200.0,13.0847,13.0847,13.0847,13.0847,200.0
2006-08-01 12:20:00,13.15,13.16,13.15,13.16,600.0,13.1146,13.1246,13.1146,13.1246,600.0
2006-08-01 12:25:00,13.16,13.18,13.15,13.17,700.0,13.1246,13.1445,13.1146,13.1346,700.0
2006-08-01 12:30:00,13.18,13.19,13.18,13.19,300.0,13.1445,13.1545,13.1445,13.1545,300.0
2006-08-01 12:35:00,13.17,13.19,13.17,13.19,4600.0,13.1346,13.1545,13.1346,13.1545,4600.0
2006-08-01 12:40:00,13.18,13.19,13.18,13.18,500.0,13.1445,13.1545,13.1445,13.1445,500.0
2006-08-01 12:45:00,13.18,13.18,13.16,13.18,500.0,13.1445,13.1445,13.1246,13.1445,500.0
2006-08-01 12:50:00,13.19,13.19,13.15,13.15,2400.0,13.1545,13.1545,13.1146,13.1146,2400.0
2006-08-01 12:55:00,13.14,13.16,13.13,13.16,700.0,13.1046,13.1246,13.0947,13.1246,700.0
2006-08-01 13:00:00,13.14,13.14,13.14,13.14,600.0,13.1046,13.1046,13.1046,13.1046,600.0
2006-08-01 13:05:00,13.14,13.15,13.14,13.15,600.0,13.1046,13.1146,13.1046,13.1146,600.0
2006-08-01 13:10:00,13.15,13.18,13.15,13.18,700.0,13.1146,13.1445,13.1146,13.1445,700.0
2006-08-01 13:15:00,13.17,13.19,13.16,13.16,5100.0,13.1346,13.1545,13.1246,13.1246,5100.0
2006-08-01 13:20:00,13.14,13.15,13.13,13.15,1300.0,13.1046,13.1146,13.0947,13.1146,1300.0
2006-08-01 13:25:00,13.15,13.19,13.15,13.19,10800.0,13.1146,13.1545,13.1146,13.1545,10800.0
2006-08-01 13:30:00,13.19,13.24,13.15,13.24,7900.0,13.1545,13.2044,13.1146,13.2044,7900.0
2006-08-01 13:35:00,13.25,13.27,13.25,13.27,500.0,13.2144,13.2343,13.2144,13.2343,500.0
2006-08-01 13:40:00,13.27,13.33,13.26,13.29,13400.0,13.2343,13.2941,13.2243,13.2542,13400.0
2006-08-01 13:45:00,13.3,13.32,13.29,13.31,4600.0,13.2642,13.2842,13.2542,13.2742,4600.0
2006-08-01 13:50:00,13.31,13.31,13.27,13.29,5200.0,13.2742,13.2742,13.2343,13.2542,5200.0
2006-08-01 13:55:00,13.28,13.29,13.28,13.29,600.0,13.2443,13.2542,13.2443,13.2542,600.0
2006-08-01 14:00:00,13.29,13.32,13.29,13.29,1200.0,13.2542,13.2842,13.2542,13.2542,1200.0
2006-08-01 14:05:00,13.3,13.32,13.3,13.31,500.0,13.2642,13.2842,13.2642,13.2742,500.0
2006-08-01 14:10:00,13.31,13.4,13.31,13.36,7100.0,13.2742,13.364,13.2742,13.3241,7100.0
2006-08-01 14:15:00,13.37,13.38,13.34,13.38,2700.0,13.334,13.344,13.3041,13.344,2700.0
2006-08-01 14:20:00,13.38,13.39,13.32,13.32,3000.0,13.344,13.354,13.2842,13.2842,3000.0
2006-08-01 14:25:00,13.32,13.36,13.31,13.33,2100.0,13.2842,13.3241,13.2742,13.2941,2100.0
2006-08-01 14:30:00,13.36,13.36,13.35,13.35,1900.0,13.3241,13.3241,13.3141,13.3141,1900.0
2006-08-01 14:35:00,13.36,13.37,13.28,13.28,2800.0,13.3241,13.334,13.2443,13.2443,2800.0
2006-08-01 14:40:00,13.28,13.31,13.26,13.31,3000.0,13.2443,13.2742,13.2243,13.2742,3000.0
2006-08-01 14:45:00,13.31,13.36,13.31,13.36,2800.0,13.2742,13.3241,13.2742,13.3241,2800.0
2006-08-01 14:50:00,13.37,13.38,13.35,13.37,1900.0,13.334,13.344,13.3141,13.334,1900.0
2006-08-01 14:55:00,13.38,13.44,13.38,13.41,2200.0,13.344,13.4038,13.344,13.3739,2200.0
2006-08-01 15:00:00,13.41,13.41,13.32,13.33,5400.0,13.3739,13.3739,13.2842,13.2941,5400.0
2006-08-01 15:05:00,13.37,13.37,13.28,13.29,2500.0,13.334,13.334,13.2443,13.2542,2500.0
2006-08-01 15:10:00,13.28,13.29,13.24,13.24,10300.0,13.2443,13.2542,13.2044,13.2044,10300.0
2006-08-01 15:15:00,13.28,13.28,13.11,13.11,6300.0,13.2443,13.2443,13.0747,13.0747,6300.0
2006-08-01 15:20:00,13.11,13.13,13.05,13.09,4800.0,13.0747,13.0947,13.0149,13.0548,4800.0
2006-08-01 15:25:00,13.07,13.19,13.07,13.08,13700.0,13.0348,13.1545,13.0348,13.0448,13700.0
2006-08-01 15:30:00,13.07,13.12,13.06,13.09,5700.0,13.0348,13.0847,13.0249,13.0548,5700.0
2006-08-01 15:35:00,13.13,13.21,13.13,13.21,2600.0,13.0947,13.1745,13.0947,13.1745,2600.0
2006-08-01 15:40:00,13.22,13.3,13.21,13.3,6200.0,13.1844,13.2642,13.1745,13.2642,6200.0
2006-08-01 15:45:00,13.32,13.38,13.26,13.35,12400.0,13.2842,13.344,13.2243,13.3141,12400.0
2006-08-01 15:50:00,13.35,13.35,13.27,13.28,8900.0,13.3141,13.3141,13.2343,13.2443,8900.0
2006-08-01 15:55:00,13.28,13.29,13.18,13.19,6500.0,13.2443,13.2542,13.1445,13.1545,6500.0
2006-08-02 09:30:00,13.23,13.51,13.23,13.51,3500.0,13.1944,13.4737,13.1944,13.4737,3500.0
2006-08-02 09:35:00,13.54,13.62,13.53,13.58,2600.0,13.5036,13.5834,13.4936,13.5435,2600.0
2006-08-02 09:40:00,13.58,13.58,13.51,13.54,3200.0,13.5435,13.5435,13.4737,13.5036,3200.0
2006-08-02 09:45:00,13.54,13.61,13.54,13.61,2500.0,13.5036,13.5734,13.5036,13.5734,2500.0
2006-08-02 09:50:00,13.6,13.74,13.59,13.66,4700.0,13.5634,13.703,13.5534,13.6233,4700.0
2006-08-02 09:55:00,13.66,13.85,13.66,13.79,18200.0,13.6233,13.8127,13.6233,13.7529,18200.0
2006-08-02 10:00:00,13.79,14.82,13.71,13.72,42200.0,13.7529,14.7801,13.6731,13.6831,42200.0
2006-08-02 10:05:00,13.74,13.88,13.68,13.79,36000.0,13.703,13.8427,13.6432,13.7529,36000.0
2006-08-02 10:10:00,13.79,14.0,13.79,13.94,8600.0,13.7529,13.9623,13.7529,13.9025,8600.0
2006-08-02 10:15:00,13.94,13.97,13.93,13.96,4400.0,13.9025,13.9324,13.8925,13.9224,4400.0
2006-08-02 10:20:00,13.96,13.96,13.85,13.86,3100.0,13.9224,13.9224,13.8127,13.8227,3100.0
2006-08-02 10:25:00,13.87,14.0,13.86,13.99,4400.0,13.8327,13.9623,13.8227,13.9524,4400.0
2006-08-02 10:30:00,13.98,13.98,13.85,13.87,7200.0,13.9424,13.9424,13.8127,13.8327,7200.0
2006-08-02 10:35:00,13.87,13.87,13.78,13.78,5200.0,13.8327,13.8327,13.7429,13.7429,5200.0
2006-08-02 10:40:00,13.78,13.8,13.69,13.69,3500.0,13.7429,13.7629,13.6532,13.6532,3500.0
2006-08-02 10:45:00,13.7,13.72,13.7,13.71,300.0,13.6631,13.6831,13.6631,13.6731,300.0
2006-08-02 10:50:00,13.71,13.71,13.65,13.65,6700.0,13.6731,13.6731,13.6133,13.6133,6700.0
2006-08-02 10:55:00,13.63,13.64,13.57,13.58,4500.0,13.5933,13.6033,13.5335,13.5435,4500.0
2006-08-02 11:00:00,13.58,13.61,13.52,13.53,9900.0,13.5435,13.5734,13.4836,13.4936,9900.0
2006-08-02 11:05:00,13.55,13.62,13.55,13.62,1300.0,13.5135,13.5834,13.5135,13.5834,1300.0
2006-08-02 11:10:00,13.59,13.65,13.59,13.64,1300.0,13.5534,13.6133,13.5534,13.6033,1300.0
2006-08-02 11:15:00,13.64,13.83,13.63,13.77,5800.0,13.6033,13.7928,13.5933,13.733,5800.0
2006-08-02 11:20:00,13.7,13.75,13.7,13.75,500.0,13.6631,13.713,13.6631,13.713,500.0
2006-08-02 11:25:00,13.75,13.75,13.69,13.69,800.0,13.713,13.713,13.6532,13.6532,800.0
2006-08-02 11:30:00,13.7,13.7,13.65,13.66,1300.0,13.6631,13.6631,13.6133,13.6233,1300.0
2006-08-02 11:35:00,13.66,13.66,13.63,13.63,900.0,13.6233,13.6233,13.5933,13.5933,900.0
2006-08-02 11:40:00,13.65,13.66,13.64,13.66,2800.0,13.6133,13.6233,13.6033,13.6233,2800.0
2006-08-02 11:45:00,13.66,13.66,13.63,13.64,300.0,13.6233,13.6233,13.5933,13.6033,300.0
2006-08-02 11:50:00,13.66,13.66,13.59,13.6,2200.0,13.6233,13.6233,13.5534,13.5634,2200.0
2006-08-02 11:55:00,13.6,13.66,13.6,13.64,2800.0,13.5634,13.6233,13.5634,13.6033,2800.0
2006-08-02 12:00:00,13.66,13.67,13.64,13.67,500.0,13.6233,13.6332,13.6033,13.6332,500.0
2006-08-02 12:05:00,13.65,13.65,13.62,13.64,1600.0,13.6133,13.6133,13.5834,13.6033,1600.0
2006-08-02 12:10:00,13.64,13.64,13.62,13.62,400.0,13.6033,13.6033,13.5834,13.5834,400.0
2006-08-02 12:15:00,13.62,13.63,13.57,13.57,2200.0,13.5834,13.5933,13.5335,13.5335,2200.0
2006-08-02 12:20:00,13.56,13.58,13.55,13.58,1600.0,13.5235,13.5435,13.5135,13.5435,1600.0
2006-08-02 12:25:00,13.58,13.6,13.57,13.57,1200.0,13.5435,13.5634,13.5335,13.5335,1200.0
2006-08-02 12:30:00,13.59,13.59,13.57,13.59,400.0,13.5534,13.5534,13.5335,13.5534,400.0
2006-08-02 12:35:00,13.57,13.61,13.57,13.61,300.0,13.5335,13.5734,13.5335,13.5734,300.0
2006-08-02 12:40:00,13.6,13.62,13.6,13.62,500.0,13.5634,13.5834,13.5634,13.5834,500.0
2006-08-02 12:45:00,13.6,13.61,13.59,13.59,400.0,13.5634,13.5734,13.5534,13.5534,400.0
2006-08-02 12:50:00,13.56,13.56,13.55,13.55,200.0,13.5235,13.5235,13.5135,13.5135,200.0
2006-08-02 12:55:00,13.55,13.57,13.55,13.57,300.0,13.5135,13.5335,13.5135,13.5335,300.0
2006-08-02 13:00:00,13.55,13.59,13.55,13.59,1300.0,13.5135,13.5534,13.5135,13.5534,1300.0
2006-08-02 13:05:00,13.56,13.56,13.56,13.56,200.0,13.5235,13.5235,13.5235,13.5235,200.0
2006-08-02 13:10:00,13.55,13.57,13.55,13.57,900.0,13.5135,13.5335,13.5135,13.5335,900.0
2006-08-02 13:15:00,13.55,13.58,13.55,13.58,200.0,13.5135,13.5435,13.5135,13.5435,200.0
2006-08-02 13:20:00,13.55,13.57,13.55,13.57,600.0,13.5135,13.5335,13.5135,13.5335,600.0
2006-08-02 13:25:00,13.55,13.6,13.55,13.57,1000.0,13.5135,13.5634,13.5135,13.5335,1000.0
2006-08-02 13:30:00,13.61,13.62,13.6,13.6,400.0,13.5734,13.5834,13.5634,13.5634,400.0
2006-08-02 13:35:00,13.6,13.64,13.6,13.64,1600.0,13.5634,13.6033,13.5634,13.6033,1600.0
2006-08-02 13:40:00,13.63,13.68,13.63,13.68,500.0,13.5933,13.6432,13.5933,13.6432,500.0
2006-08-02 13:45:00,13.67,13.7,13.67,13.69,1000.0,13.6332,13.6631,13.6332,13.6532,1000.0
2006-08-02 13:50:00,13.68,13.68,13.67,13.67,300.0,13.6432,13.6432,13.6332,13.6332,300.0
2006-08-02 13:55:00,13.67,13.68,13.67,13.68,300.0,13.6332,13.6432,13.6332,13.6432,300.0
2006-08-02 14:00:00,13.67,13.71,13.66,13.69,1200.0,13.6332,13.6731,13.6233,13.6532,1200.0
2006-08-02 14:05:00,13.69,13.77,13.69,13.77,1300.0,13.6532,13.733,13.6532,13.733,1300.0
2006-08-02 14:10:00,13.77,13.77,13.77,13.77,0.0,13.733,13.733,13.733,13.733,0.0
2006-08-02 14:15:00,13.76,13.76,13.76,13.76,400.0,13.723,13.723,13.723,13.723,400.0
2006-08-02 14:20:00,13.75,13.77,13.75,13.76,2200.0,13.713,13.733,13.713,13.723,2200.0
2006-08-02 14:25:00,13.76,13.76,13.68,13.68,400.0,13.723,13.723,13.6432,13.6432,400.0
2006-08-02 14:30:00,13.66,13.67,13.64,13.64,1000.0,13.6233,13.6332,13.6033,13.6033,1000.0
2006-08-02 14:35:00,13.63,13.64,13.55,13.57,2400.0,13.5933,13.6033,13.5135,13.5335,2400.0
2006-08-02 14:40:00,13.56,13.58,13.56,13.57,1900.0,13.5235,13.5435,13.5235,13.5335,1900.0
2006-08-02 14:45:00,13.57,13.57,13.55,13.55,1300.0,13.5335,13.5335,13.5135,13.5135,1300.0
2006-08-02 14:50:00,13.56,13.57,13.55,13.57,1600.0,13.5235,13.5335,13.5135,13.5335,1600.0
2006-08-02 14:55:00,13.59,13.59,13.56,13.57,900.0,13.5534,13.5534,13.5235,13.5335,900.0
2006-08-02 15:00:00,13.55,13.55,13.55,13.55,6300.0,13.5135,13.5135,13.5135,13.5135,6300.0
2006-08-02 15:05:00,13.56,13.57,13.55,13.55,2900.0,13.5235,13.5335,13.5135,13.5135,2900.0
2006-08-02 15:10:00,13.55,13.6,13.47,13.47,5100.0,13.5135,13.5634,13.4338,13.4338,5100.0
2006-08-02 15:15:00,13.48,13.5,13.47,13.49,1800.0,13.4437,13.4637,13.4338,13.4537,1800.0
2006-08-02 15:20:00,13.5,13.53,13.5,13.5,3300.0,13.4637,13.4936,13.4637,13.4637,3300.0
2006-08-02 15:25:00,13.51,13.51,13.5,13.51,1800.0,13.4737,13.4737,13.4637,13.4737,1800.0
2006-08-02 15:30:00,13.51,13.6,13.51,13.57,7000.0,13.4737,13.5634,13.4737,13.5335,7000.0
2006-08-02 15:35:00,13.56,13.65,13.56,13.62,5000.0,13.5235,13.6133,13.5235,13.5834,5000.0
2006-08-02 15:40:00,13.63,13.72,13.63,13.7,4300.0,13.5933,13.6831,13.5933,13.6631,4300.0
2006-08-02 15:45:00,13.69,13.7,13.61,13.61,3300.0,13.6532,13.6631,13.5734,13.5734,3300.0
2006-08-02 15:50:00,13.61,13.64,13.61,13.63,2100.0,13.5734,13.6033,13.5734,13.5933,2100.0
2006-08-02 15:55:00,13.63,13.66,13.6,13.63,10700.0,13.5933,13.6233,13.5634,13.5933,10700.0
2006-08-03 09:30:00,13.5,13.56,13.25,13.52,10700.0,13.4637,13.5235,13.2144,13.4836,10700.0
2006-08-03 09:35:00,13.38,13.46,13.38,13.39,2400.0,13.344,13.4238,13.344,13.354,2400.0
2006-08-03 09:40:00,13.38,13.5,13.37,13.49,3100.0,13.344,13.4637,13.334,13.4537,3100.0
2006-08-03 09:45:00,13.5,13.54,13.49,13.5,1400.0,13.4637,13.5036,13.4537,13.4637,1400.0
2006-08-03 09:50:00,13.5,13.53,13.45,13.53,1100.0,13.4637,13.4936,13.4138,13.4936,1100.0
2006-08-03 09:55:00,13.55,13.59,13.51,13.58,2200.0,13.5135,13.5534,13.4737,13.5435,2200.0
2006-08-03 10:00:00,13.58,13.62,13.54,13.56,1500.0,13.5435,13.5834,13.5036,13.5235,1500.0
2006-08-03 10:05:00,13.55,13.67,13.54,13.67,2000.0,13.5135,13.6332,13.5036,13.6332,2000.0
2006-08-03 10:10:00,13.65,13.65,13.59,13.63,1400.0,13.6133,13.6133,13.5534,13.5933,1400.0
2006-08-03 10:15:00,13.61,13.63,13.58,13.63,500.0,13.5734,13.5933,13.5435,13.5933,500.0
2006-08-03 10:20:00,13.66,13.66,13.64,13.64,700.0,13.6233,13.6233,13.6033,13.6033,700.0
2006-08-03 10:25:00,13.65,13.67,13.63,13.63,1600.0,13.6133,13.6332,13.5933,13.5933,1600.0
2006-08-03 10:30:00,13.61,13.68,13.6,13.68,5900.0,13.5734,13.6432,13.5634,13.6432,5900.0
2006-08-03 10:35:00,13.69,13.69,13.62,13.67,27600.0,13.6532,13.6532,13.5834,13.6332,27600.0
2006-08-03 10:40:00,13.66,13.7,13.64,13.7,2300.0,13.6233,13.6631,13.6033,13.6631,2300.0
2006-08-03 10:45:00,13.71,13.71,13.67,13.7,1000.0,13.6731,13.6731,13.6332,13.6631,1000.0
2006-08-03 10:50:00,13.67,13.69,13.67,13.69,600.0,13.6332,13.6532,13.6332,13.6532,600.0
2006-08-03 10:55:00,13.67,13.77,13.67,13.76,2200.0,13.6332,13.733,13.6332,13.723,2200.0
2006-08-03 11:00:00,13.77,13.85,13.77,13.85,8700.0,13.733,13.8127,13.733,13.8127,8700.0
2006-08-03 11:05:00,13.83,13.83,13.71,13.71,1800.0,13.7928,13.7928,13.6731,13.6731,1800.0
2006-08-03 11:10:00,13.76,13.77,13.7,13.77,1100.0,13.723,13.733,13.6631,13.733,1100.0
2006-08-03 11:15:00,13.76,13.76,13.7,13.7,1200.0,13.723,13.723,13.6631,13.6631,1200.0
2006-08-03 11:20:00,13.69,13.7,13.64,13.64,1300.0,13.6532,13.6631,13.6033,13.6033,1300.0
2006-08-03 11:25:00,13.65,13.65,13.64,13.65,600.0,13.6133,13.6133,13.6033,13.6133,600.0
2006-08-03 11:30:00,13.64,13.68,13.6,13.68,4600.0,13.6033,13.6432,13.5634,13.6432,4600.0
2006-08-03 11:35:00,13.67,13.71,13.67,13.71,3500.0,13.6332,13.6731,13.6332,13.6731,3500.0
2006-08-03 11:40:00,13.72,13.73,13.71,13.73,700.0,13.6831,13.6931,13.6731,13.6931,700.0
2006-08-03 11:45:00,13.73,13.73,13.72,13.72,400.0,13.6931,13.6931,13.6831,13.6831,400.0
2006-08-03 11:50:00,13.74,13.74,13.72,13.72,400.0,13.703,13.703,13.6831,13.6831,400.0
2006-08-03 11:55:00,13.73,13.73,13.72,13.72,300.0,13.6931,13.6931,13.6831,13.6831,300.0
2006-08-03 12:00:00,13.72,13.72,13.71,13.72,1500.0,13.6831,13.6831,13.6731,13.6831,1500.0
2006-08-03 12:05:00,13.74,13.76,13.74,13.74,1100.0,13.703,13.723,13.703,13.703,1100.0
2006-08-03 12:10:00,13.74,13.82,13.74,13.81,1400.0,13.703,13.7828,13.703,13.7728,1400.0
2006-08-03 12:15:00,13.81,13.81,13.8,13.8,1000.0,13.7728,13.7728,13.7629,13.7629,1000.0
2006-08-03 12:20:00,13.8,13.81,13.79,13.81,900.0,13.7629,13.7728,13.7529,13.7728,900.0
2006-08-03 12:25:00,13.81,13.82,13.79,13.82,800.0,13.7728,13.7828,13.7529,13.7828,800.0
2006-08-03 12:30:00,13.82,13.84,13.78,13.83,7200.0,13.7828,13.8028,13.7429,13.7928,7200.0
2006-08-03 12:35:00,13.82,13.84,13.79,13.79,2300.0,13.7828,13.8028,13.7529,13.7529,2300.0
2006-08-03 12:40:00,13.78,13.79,13.76,13.76,800.0,13.7429,13.7529,13.723,13.723,800.0
2006-08-03 12:45:00,13.77,13.77,13.76,13.76,200.0,13.733,13.733,13.723,13.723,200.0
2006-08-03 12:50:00,13.79,13.81,13.78,13.78,900.0,13.7529,13.7728,13.7429,13.7429,900.0
2006-08-03 12:55:00,13.78,13.8,13.77,13.77,600.0,13.7429,13.7629,13.733,13.733,600.0
2006-08-03 13:00:00,13.8,13.93,13.8,13.91,3000.0,13.7629,13.8925,13.7629,13.8726,3000.0
2006-08-03 13:05:00,13.92,13.94,13.9,13.9,3200.0,13.8826,13.9025,13.8626,13.8626,3200.0
2006-08-03 13:10:00,13.89,13.89,13.82,13.88,1400.0,13.8526,13.8526,13.7828,13.8427,1400.0
2006-08-03 13:15:00,13.88,13.96,13.88,13.91,1800.0,13.8427,13.9224,13.8427,13.8726,1800.0
2006-08-03 13:20:00,13.94,13.96,13.9,13.95,1600.0,13.9025,13.9224,13.8626,13.9125,1600.0
2006-08-03 13:25:00,13.93,13.93,13.92,13.92,500.0,13.8925,13.8925,13.8826,13.8826,500.0
2006-08-03 13:30:00,13.92,13.92,13.87,13.89,1400.0,13.8826,13.8826,13.8327,13.8526,1400.0
2006-08-03 13:35:00,13.89,13.89,13.83,13.83,900.0,13.8526,13.8526,13.7928,13.7928,900.0
2006-08-03 13:40:00,13.86,13.86,13.8,13.81,1500.0,13.8227,13.8227,13.7629,13.7728,1500.0
2006-08-03 13:45:00,13.83,13.89,13.83,13.88,2300.0,13.7928,13.8526,13.7928,13.8427,2300.0
2006-08-03 13:50:00,13.89,14.1,13.89,14.05,10600.0,13.8526,14.0621,13.8526,14.0122,10600.0
2006-08-03 13:55:00,14.05,14.06,14.02,14.04,4000.0,14.0122,14.0222,13.9823,14.0022,4000.0
2006-08-03 14:00:00,14.04,14.05,14.04,14.05,1100.0,14.0022,14.0122,14.0022,14.0122,1100.0
2006-08-03 14:05:00,14.06,14.07,14.04,14.07,2300.0,14.0222,14.0321,14.0022,14.0321,2300.0
2006-08-03 14:10:00,14.07,14.13,14.06,14.13,6700.0,14.0321,14.092,14.0222,14.092,6700.0
2006-08-03 14:15:00,14.13,14.17,14.06,14.06,3100.0,14.092,14.1319,14.0222,14.0222,3100.0
2006-08-03 14:20:00,14.04,14.06,14.04,14.06,1200.0,14.0022,14.0222,14.0022,14.0222,1200.0
2006-08-03 14:25:00,14.08,14.08,14.05,14.06,8700.0,14.0421,14.0421,14.0122,14.0222,8700.0
2006-08-03 14:30:00,14.06,14.07,14.05,14.07,1700.0,14.0222,14.0321,14.0122,14.0321,1700.0
2006-08-03 14:35:00,14.08,14.11,14.07,14.1,3100.0,14.0421,14.072,14.0321,14.0621,3100.0
2006-08-03 14:40:00,14.11,14.12,14.08,14.11,2100.0,14.072,14.082,14.0421,14.072,2100.0
2006-08-03 14:45:00,14.12,14.15,14.11,14.15,3200.0,14.082,14.1119,14.072,14.1119,3200.0
2006-08-03 14:50:00,14.16,14.2,14.12,14.2,5100.0,14.1219,14.1618,14.082,14.1618,5100.0
2006-08-03 14:55:00,14.2,14.25,14.2,14.23,7900.0,14.1618,14.2117,14.1618,14.1917,7900.0
2006-08-03 15:00:00,14.24,14.25,14.21,14.21,5900.0,14.2017,14.2117,14.1718,14.1718,5900.0
2006-08-03 15:05:00,14.21,14.22,14.2,14.2,1700.0,14.1718,14.1817,14.1618,14.1618,1700.0
2006-08-03 15:10:00,14.2,14.2,14.08,14.12,3400.0,14.1618,14.1618,14.0421,14.082,3400.0
2006-08-03 15:15:00,14.08,14.14,14.07,14.14,1800.0,14.0421,14.102,14.0321,14.102,1800.0
2006-08-03 15:20:00,14.09,14.13,14.06,14.06,2700.0,14.0521,14.092,14.0222,14.0222,2700.0
2006-08-03 15:25:00,14.06,14.07,14.04,14.04,1300.0,14.0222,14.0321,14.0022,14.0022,1300.0
2006-08-03 15:30:00,14.04,14.06,14.04,14.04,3700.0,14.0022,14.0222,14.0022,14.0022,3700.0
2006-08-03 15:35:00,14.01,14.02,13.94,13.98,3500.0,13.9723,13.9823,13.9025,13.9424,3500.0
2006-08-03 15:40:00,13.98,13.99,13.89,13.91,5800.0,13.9424,13.9524,13.8526,13.8726,5800.0
2006-08-03 15:45:00,13.91,13.94,13.88,13.88,4800.0,13.8726,13.9025,13.8427,13.8427,4800.0
2006-08-03 15:50:00,13.92,13.92,13.84,13.91,3800.0,13.8826,13.8826,13.8028,13.8726,3800.0
2006-08-03 15:55:00,13.91,13.99,13.91,13.97,8300.0,13.8726,13.9524,13.8726,13.9324,8300.0
2006-08-04 09:30:00,14.2,14.4,14.1,14.31,6900.0,14.1618,14.3613,14.0621,14.2715,6900.0
2006-08-04 09:35:00,14.29,14.43,14.28,14.4,7300.0,14.2516,14.3912,14.2416,14.3613,7300.0
2006-08-04 09:40:00,14.36,14.4,14.33,14.36,4700.0,14.3214,14.3613,14.2914,14.3214,4700.0
2006-08-04 09:45:00,14.35,14.44,14.29,14.38,8500.0,14.3114,14.4012,14.2516,14.3413,8500.0
2006-08-04 09:50:00,14.37,14.38,14.3,14.3,10600.0,14.3313,14.3413,14.2615,14.2615,10600.0
2006-08-04 09:55:00,14.28,14.32,14.23,14.32,3800.0,14.2416,14.2815,14.1917,14.2815,3800.0
2006-08-04 10:00:00,14.32,14.46,14.32,14.37,13800.0,14.2815,14.4211,14.2815,14.3313,13800.0
2006-08-04 10:05:00,14.38,14.38,14.28,14.31,11800.0,14.3413,14.3413,14.2416,14.2715,11800.0
2006-08-04 10:10:00,14.31,14.36,14.27,14.27,4300.0,14.2715,14.3214,14.2316,14.2316,4300.0
2006-08-04 10:15:00,14.28,14.28,14.25,14.25,300.0,14.2416,14.2416,14.2117,14.2117,300.0
2006-08-04 10:20:00,14.24,14.31,14.2,14.29,1600.0,14.2017,14.2715,14.1618,14.2516,1600.0
2006-08-04 10:25:00,14.3,14.31,14.29,14.29,1600.0,14.2615,14.2715,14.2516,14.2516,1600.0
2006-08-04 10:30:00,14.3,14.32,14.3,14.3,2400.0,14.2615,14.2815,14.2615,14.2615,2400.0
2006-08-04 10:35:00,14.3,14.3,14.28,14.3,1800.0,14.2615,14.2615,14.2416,14.2615,1800.0
2006-08-04 10:40:00,14.3,14.33,14.25,14.27,2700.0,14.2615,14.2914,14.2117,14.2316,2700.0
2006-08-04 10:45:00,14.28,14.3,14.28,14.3,700.0,14.2416,14.2615,14.2416,14.2615,700.0
2006-08-04 10:50:00,14.3,14.34,14.25,14.28,8700.0,14.2615,14.3014,14.2117,14.2416,8700.0
2006-08-04 10:55:00,14.29,14.3,14.29,14.3,400.0,14.2516,14.2615,14.2516,14.2615,400.0
2006-08-04 11:00:00,14.32,14.34,14.31,14.32,1900.0,14.2815,14.3014,14.2715,14.2815,1900.0
2006-08-04 11:05:00,14.32,14.38,14.32,14.38,1200.0,14.2815,14.3413,14.2815,14.3413,1200.0
2006-08-04 11:10:00,14.35,14.35,14.25,14.26,3000.0,14.3114,14.3114,14.2117,14.2216,3000.0
2006-08-04 11:15:00,14.26,14.26,14.25,14.25,1000.0,14.2216,14.2216,14.2117,14.2117,1000.0
2006-08-04 11:20:00,14.26,14.37,14.25,14.37,2500.0,14.2216,14.3313,14.2117,14.3313,2500.0
2006-08-04 11:25:00,14.36,14.38,14.34,14.38,1100.0,14.3214,14.3413,14.3014,14.3413,1100.0
2006-08-04 11:30:00,14.37,14.37,14.35,14.36,1900.0,14.3313,14.3313,14.3114,14.3214,1900.0
2006-08-04 11:35:00,14.34,14.36,14.33,14.34,1500.0,14.3014,14.3214,14.2914,14.3014,1500.0
2006-08-04 11:40:00,14.34,14.34,14.34,14.34,0.0,14.3014,14.3014,14.3014,14.3014,0.0
2006-08-04 11:45:00,14.34,14.34,14.29,14.29,2000.0,14.3014,14.3014,14.2516,14.2516,2000.0
2006-08-04 11:50:00,14.28,14.28,14.15,14.15,4200.0,14.2416,14.2416,14.1119,14.1119,4200.0
2006-08-04 11:55:00,14.15,14.15,14.1,14.1,1800.0,14.1119,14.1119,14.0621,14.0621,1800.0
2006-08-04 12:00:00,14.08,14.08,13.95,14.0,2600.0,14.0421,14.0421,13.9125,13.9623,2600.0
2006-08-04 12:05:00,14.0,14.0,14.0,14.0,100.0,13.9623,13.9623,13.9623,13.9623,100.0
2006-08-04 12:10:00,14.07,14.09,14.07,14.09,1400.0,14.0321,14.0521,14.0321,14.0521,1400.0
2006-08-04 12:15:00,14.07,14.07,13.98,14.01,4100.0,14.0321,14.0321,13.9424,13.9723,4100.0
2006-08-04 12:20:00,14.03,14.05,14.0,14.02,2400.0,13.9923,14.0122,13.9623,13.9823,2400.0
2006-08-04 12:25:00,14.01,14.04,14.0,14.0,2300.0,13.9723,14.0022,13.9623,13.9623,2300.0
2006-08-04 12:30:00,14.05,14.05,14.01,14.03,1200.0,14.0122,14.0122,13.9723,13.9923,1200.0
2006-08-04 12:35:00,14.03,14.03,14.0,14.0,5200.0,13.9923,13.9923,13.9623,13.9623,5200.0
2006-08-04 12:40:00,13.99,14.0,13.95,13.96,6400.0,13.9524,13.9623,13.9125,13.9224,6400.0
2006-08-04 12:45:00,13.98,14.0,13.98,14.0,1900.0,13.9424,13.9623,13.9424,13.9623,1900.0
2006-08-04 12:50:00,14.01,14.03,14.01,14.03,800.0,13.9723,13.9923,13.9723,13.9923,800.0
2006-08-04 12:55:00,14.02,14.02,14.01,14.02,1200.0,13.9823,13.9823,13.9723,13.9823,1200.0
2006-08-04 13:00:00,14.02,14.02,13.99,14.0,1100.0,13.9823,13.9823,13.9524,13.9623,1100.0
2006-08-04 13:05:00,14.01,14.01,14.0,14.0,900.0,13.9723,13.9723,13.9623,13.9623,900.0
2006-08-04 13:10:00,14.03,14.03,13.88,13.88,3400.0,13.9923,13.9923,13.8427,13.8427,3400.0
2006-08-04 13:15:00,13.88,13.88,13.81,13.81,1600.0,13.8427,13.8427,13.7728,13.7728,1600.0
2006-08-04 13:20:00,13.83,13.87,13.8,13.86,5500.0,13.7928,13.8327,13.7629,13.8227,5500.0
2006-08-04 13:25:00,13.86,13.86,13.81,13.86,1900.0,13.8227,13.8227,13.7728,13.8227,1900.0
2006-08-04 13:30:00,13.84,13.87,13.84,13.84,1600.0,13.8028,13.8327,13.8028,13.8028,1600.0
2006-08-04 13:35:00,13.86,13.89,13.84,13.86,3200.0,13.8227,13.8526,13.8028,13.8227,3200.0
2006-08-04 13:40:00,13.87,14.01,13.86,13.97,2200.0,13.8327,13.9723,13.8227,13.9324,2200.0
2006-08-04 13:45:00,13.97,14.0,13.97,13.99,1000.0,13.9324,13.9623,13.9324,13.9524,1000.0
2006-08-04 13:50:00,14.0,14.0,13.99,13.99,700.0,13.9623,13.9623,13.9524,13.9524,700.0
2006-08-04 13:55:00,13.95,13.95,13.88,13.88,1000.0,13.9125,13.9125,13.8427,13.8427,1000.0
2006-08-04 14:00:00,13.89,13.97,13.85,13.97,4300.0,13.8526,13.9324,13.8127,13.9324,4300.0
2006-08-04 14:05:00,13.96,13.96,13.93,13.95,1700.0,13.9224,13.9224,13.8925,13.9125,1700.0
2006-08-04 14:10:00,13.98,13.98,13.92,13.92,1100.0,13.9424,13.9424,13.8826,13.8826,1100.0
2006-08-04 14:15:00,13.91,13.91,13.85,13.86,2800.0,13.8726,13.8726,13.8127,13.8227,2800.0
2006-08-04 14:20:00,13.9,13.9,13.82,13.82,2300.0,13.8626,13.8626,13.7828,13.7828,2300.0
2006-08-04 14:25:00,13.81,13.87,13.81,13.85,2000.0,13.7728,13.8327,13.7728,13.8127,2000.0
2006-08-04 14:30:00,13.86,13.86,13.79,13.81,8600.0,13.8227,13.8227,13.7529,13.7728,8600.0
2006-08-04 14:35:00,13.86,13.92,13.85,13.92,1500.0,13.8227,13.8826,13.8127,13.8826,1500.0
2006-08-04 14:40:00,13.95,13.95,13.91,13.91,1200.0,13.9125,13.9125,13.8726,13.8726,1200.0
2006-08-04 14:45:00,13.91,13.94,13.9,13.94,800.0,13.8726,13.9025,13.8626,13.9025,800.0
2006-08-04 14:50:00,13.95,13.95,13.87,13.9,3200.0,13.9125,13.9125,13.8327,13.8626,3200.0
2006-08-04 14:55:00,13.88,13.89,13.85,13.88,1700.0,13.8427,13.8526,13.8127,13.8427,1700.0
2006-08-04 15:00:00,13.88,13.92,13.85,13.85,3800.0,13.8427,13.8826,13.8127,13.8127,3800.0
2006-08-04 15:05:00,13.85,13.92,13.83,13.92,5700.0,13.8127,13.8826,13.7928,13.8826,5700.0
2006-08-04 15:10:00,13.93,13.94,13.91,13.91,1800.0,13.8925,13.9025,13.8726,13.8726,1800.0
2006-08-04 15:15:00,13.92,13.92,13.86,13.87,4200.0,13.8826,13.8826,13.8227,13.8327,4200.0
2006-08-04 15:20:00,13.89,13.89,13.85,13.89,2600.0,13.8526,13.8526,13.8127,13.8526,2600.0
2006-08-04 15:25:00,13.89,14.0,13.89,13.99,3300.0,13.8526,13.9623,13.8526,13.9524,3300.0
2006-08-04 15:30:00,14.0,14.01,13.95,13.96,10100.0,13.9623,13.9723,13.9125,13.9224,10100.0
2006-08-04 15:35:00,13.96,13.99,13.94,13.99,1400.0,13.9224,13.9524,13.9025,13.9524,1400.0
2006-08-04 15:40:00,13.98,14.0,13.97,13.98,4900.0,13.9424,13.9623,13.9324,13.9424,4900.0
2006-08-04 15:45:00,13.97,13.99,13.95,13.98,1400.0,13.9324,13.9524,13.9125,13.9424,1400.0
2006-08-04 15:50:00,14.0,14.0,13.98,14.0,5100.0,13.9623,13.9623,13.9424,13.9623,5100.0
2006-08-04 15:55:00,14.0,14.0,13.96,14.0,12000.0,13.9623,13.9623,13.9224,13.9623,12000.0
2006-08-07 09:30:00,13.82,13.99,13.71,13.82,4700.0,13.7828,13.9524,13.6731,13.7828,4700.0
2006-08-07 09:35:00,13.94,13.99,13.89,13.89,1100.0,13.9025,13.9524,13.8526,13.8526,1100.0
2006-08-07 09:40:00,13.91,13.91,13.77,13.81,2000.0,13.8726,13.8726,13.733,13.7728,2000.0
2006-08-07 09:45:00,13.84,13.86,13.84,13.84,600.0,13.8028,13.8227,13.8028,13.8028,600.0
2006-08-07 09:50:00,13.87,13.97,13.87,13.97,1400.0,13.8327,13.9324,13.8327,13.9324,1400.0
2006-08-07 09:55:00,13.97,13.97,13.84,13.85,2500.0,13.9324,13.9324,13.8028,13.8127,2500.0
2006-08-07 10:00:00,13.87,13.89,13.86,13.86,400.0,13.8327,13.8526,13.8227,13.8227,400.0
2006-08-07 10:05:00,13.89,13.91,13.89,13.91,500.0,13.8526,13.8726,13.8526,13.8726,500.0
2006-08-07 10:10:00,13.95,13.96,13.94,13.94,500.0,13.9125,13.9224,13.9025,13.9025,500.0
2006-08-07 10:15:00,13.97,13.97,13.95,13.95,1400.0,13.9324,13.9324,13.9125,13.9125,1400.0
2006-08-07 10:20:00,13.96,13.98,13.93,13.94,3400.0,13.9224,13.9424,13.8925,13.9025,3400.0
2006-08-07 10:25:00,13.94,13.96,13.94,13.96,300.0,13.9025,13.9224,13.9025,13.9224,300.0
2006-08-07 10:30:00,13.96,13.96,13.93,13.94,3400.0,13.9224,13.9224,13.8925,13.9025,3400.0
2006-08-07 10:35:00,13.93,13.93,13.91,13.91,900.0,13.8925,13.8925,13.8726,13.8726,900.0
2006-08-07 10:40:00,13.92,13.92,13.92,13.92,200.0,13.8826,13.8826,13.8826,13.8826,200.0
2006-08-07 10:45:00,13.92,13.92,13.87,13.87,1200.0,13.8826,13.8826,13.8327,13.8327,1200.0
2006-08-07 10:50:00,13.82,13.85,13.82,13.85,300.0,13.7828,13.8127,13.7828,13.8127,300.0
2006-08-07 10:55:00,13.83,13.85,13.83,13.83,500.0,13.7928,13.8127,13.7928,13.7928,500.0
2006-08-07 11:00:00,13.83,13.83,13.71,13.72,10200.0,13.7928,13.7928,13.6731,13.6831,10200.0
2006-08-07 11:05:00,13.72,13.73,13.66,13.66,5200.0,13.6831,13.6931,13.6233,13.6233,5200.0
2006-08-07 11:10:00,13.65,13.66,13.62,13.66,3400.0,13.6133,13.6233,13.5834,13.6233,3400.0
2006-08-07 11:15:00,13.63,13.65,13.63,13.63,1600.0,13.5933,13.6133,13.5933,13.5933,1600.0
2006-08-07 11:20:00,13.67,13.7,13.67,13.69,2500.0,13.6332,13.6631,13.6332,13.6532,2500.0
2006-08-07 11:25:00,13.68,13.68,13.64,13.65,2300.0,13.6432,13.6432,13.6033,13.6133,2300.0
2006-08-07 11:30:00,13.65,13.66,13.63,13.66,4100.0,13.6133,13.6233,13.5933,13.6233,4100.0
2006-08-07 11:35:00,13.69,13.69,13.67,13.67,200.0,13.6532,13.6532,13.6332,13.6332,200.0
2006-08-07 11:40:00,13.67,13.7,13.67,13.7,6800.0,13.6332,13.6631,13.6332,13.6631,6800.0
2006-08-07 11:45:00,13.69,13.7,13.69,13.7,2200.0,13.6532,13.6631,13.6532,13.6631,2200.0
2006-08-07 11:50:00,13.69,13.7,13.69,13.7,1600.0,13.6532,13.6631,13.6532,13.6631,1600.0
2006-08-07 11:55:00,13.7,13.74,13.7,13.74,3000.0,13.6631,13.703,13.6631,13.703,3000.0
2006-08-07 12:00:00,13.72,13.75,13.7,13.75,5400.0,13.6831,13.713,13.6631,13.713,5400.0
2006-08-07 12:05:00,13.78,13.78,13.75,13.78,2300.0,13.7429,13.7429,13.713,13.7429,2300.0
2006-08-07 12:10:00,13.78,13.79,13.76,13.79,900.0,13.7429,13.7529,13.723,13.7529,900.0
2006-08-07 12:15:00,13.77,13.77,13.77,13.77,400.0,13.733,13.733,13.733,13.733,400.0
2006-08-07 12:20:00,13.8,13.84,13.8,13.84,900.0,13.7629,13.8028,13.7629,13.8028,900.0
2006-08-07 12:25:00,13.84,13.9,13.84,13.9,1400.0,13.8028,13.8626,13.8028,13.8626,1400.0
2006-08-07 12:30:00,13.89,13.93,13.89,13.93,1100.0,13.8526,13.8925,13.8526,13.8925,1100.0
2006-08-07 12:35:00,13.92,14.0,13.92,13.99,2500.0,13.8826,13.9623,13.8826,13.9524,2500.0
2006-08-07 12:40:00,14.0,14.0,13.98,13.99,2000.0,13.9623,13.9623,13.9424,13.9524,2000.0
2006-08-07 12:45:00,13.99,13.99,13.99,13.99,200.0,13.9524,13.9524,13.9524,13.9524,200.0
2006-08-07 12:50:00,13.99,13.99,13.98,13.98,2500.0,13.9524,13.9524,13.9424,13.9424,2500.0
2006-08-07 12:55:00,14.0,14.0,13.98,13.98,1200.0,13.9623,13.9623,13.9424,13.9424,1200.0
2006-08-07 13:00:00,13.98,13.98,13.97,13.97,1400.0,13.9424,13.9424,13.9324,13.9324,1400.0
2006-08-07 13:05:00,13.97,13.97,13.93,13.96,1300.0,13.9324,13.9324,13.8925,13.9224,1300.0
2006-08-07 13:10:00,13.94,13.94,13.91,13.93,3900.0,13.9025,13.9025,13.8726,13.8925,3900.0
2006-08-07 13:15:00,13.93,13.94,13.92,13.94,800.0,13.8925,13.9025,13.8826,13.9025,800.0
2006-08-07 13:20:00,13.94,13.94,13.89,13.9,2900.0,13.9025,13.9025,13.8526,13.8626,2900.0
2006-08-07 13:25:00,13.9,13.97,13.9,13.96,2300.0,13.8626,13.9324,13.8626,13.9224,2300.0
2006-08-07 13:30:00,13.98,13.98,13.98,13.98,300.0,13.9424,13.9424,13.9424,13.9424,300.0
2006-08-07 13:35:00,13.99,13.99,13.99,13.99,700.0,13.9524,13.9524,13.9524,13.9524,700.0
2006-08-07 13:40:00,13.97,13.99,13.97,13.99,2400.0,13.9324,13.9524,13.9324,13.9524,2400.0
2006-08-07 13:45:00,13.98,13.98,13.93,13.94,1500.0,13.9424,13.9424,13.8925,13.9025,1500.0
2006-08-07 13:50:00,13.93,13.94,13.92,13.92,2200.0,13.8925,13.9025,13.8826,13.8826,2200.0
2006-08-07 13:55:00,13.91,13.91,13.86,13.87,3300.0,13.8726,13.8726,13.8227,13.8327,3300.0
2006-08-07 14:00:00,13.86,13.87,13.78,13.78,4300.0,13.8227,13.8327,13.7429,13.7429,4300.0
2006-08-07 14:05:00,13.79,13.84,13.79,13.84,600.0,13.7529,13.8028,13.7529,13.8028,600.0
2006-08-07 14:10:00,13.82,13.85,13.82,13.85,3900.0,13.7828,13.8127,13.7828,13.8127,3900.0
2006-08-07 14:15:00,13.83,13.86,13.83,13.86,3000.0,13.7928,13.8227,13.7928,13.8227,3000.0
2006-08-07 14:20:00,13.87,13.89,13.87,13.88,3700.0,13.8327,13.8526,13.8327,13.8427,3700.0
2006-08-07 14:25:00,13.88,13.88,13.77,13.82,2500.0,13.8427,13.8427,13.733,13.7828,2500.0
2006-08-07 14:30:00,13.8,13.81,13.77,13.8,2700.0,13.7629,13.7728,13.733,13.7629,2700.0
2006-08-07 14:35:00,13.8,13.86,13.8,13.83,2500.0,13.7629,13.8227,13.7629,13.7928,2500.0
2006-08-07 14:40:00,13.84,13.87,13.82,13.82,4500.0,13.8028,13.8327,13.7828,13.7828,4500.0
2006-08-07 14:45:00,13.85,13.94,13.85,13.94,2400.0,13.8127,13.9025,13.8127,13.9025,2400.0
2006-08-07 14:50:00,13.94,13.97,13.92,13.97,3000.0,13.9025,13.9324,13.8826,13.9324,3000.0
2006-08-07 14:55:00,13.97,13.97,13.97,13.97,1700.0,13.9324,13.9324,13.9324,13.9324,1700.0
2006-08-07 15:00:00,13.97,13.97,13.92,13.94,2900.0,13.9324,13.9324,13.8826,13.9025,2900.0
2006-08-07 15:05:00,13.94,13.94,13.86,13.88,1900.0,13.9025,13.9025,13.8227,13.8427,1900.0
2006-08-07 15:10:00,13.89,13.94,13.88,13.94,2300.0,13.8526,13.9025,13.8427,13.9025,2300.0
2006-08-07 15:15:00,13.92,13.96,13.92,13.96,1400.0,13.8826,13.9224,13.8826,13.9224,1400.0
2006-08-07 15:20:00,13.98,14.0,13.97,13.98,3700.0,13.9424,13.9623,13.9324,13.9424,3700.0
2006-08-07 15:25:00,13.99,14.0,13.98,14.0,3300.0,13.9524,13.9623,13.9424,13.9623,3300.0
2006-08-07 15:30:00,14.0,14.02,13.99,14.02,6700.0,13.9623,13.9823,13.9524,13.9823,6700.0
2006-08-07 15:35:00,14.02,14.12,14.01,14.09,5900.0,13.9823,14.082,13.9723,14.0521,5900.0
2006-08-07 15:40:00,14.08,14.08,14.0,14.01,5500.0,14.0421,14.0421,13.9623,13.9723,5500.0
2006-08-07 15:45:00,14.01,14.08,14.0,14.05,7200.0,13.9723,14.0421,13.9623,14.0122,7200.0
2006-08-07 15:50:00,14.05,14.06,14.03,14.04,4500.0,14.0122,14.0222,13.9923,14.0022,4500.0
2006-08-07 15:55:00,14.03,14.12,14.03,14.12,22700.0,13.9923,14.082,13.9923,14.082,22700.0
2006-08-08 09:30:00,14.19,14.29,14.11,14.29,2600.0,14.1518,14.2516,14.072,14.2516,2600.0
2006-08-08 09:35:00,14.29,14.33,14.15,14.33,14600.0,14.2516,14.2914,14.1119,14.2914,14600.0
2006-08-08 09:40:00,14.33,14.34,14.24,14.24,11200.0,14.2914,14.3014,14.2017,14.2017,11200.0
2006-08-08 09:45:00,14.25,14.3,14.25,14.28,4700.0,14.2117,14.2615,14.2117,14.2416,4700.0
2006-08-08 09:50:00,14.3,14.3,14.24,14.28,6200.0,14.2615,14.2615,14.2017,14.2416,6200.0
2006-08-08 09:55:00,14.28,14.28,14.26,14.28,1000.0,14.2416,14.2416,14.2216,14.2416,1000.0
2006-08-08 10:00:00,14.28,14.28,14.25,14.25,3900.0,14.2416,14.2416,14.2117,14.2117,3900.0
2006-08-08 10:05:00,14.25,14.28,14.23,14.28,3000.0,14.2117,14.2416,14.1917,14.2416,3000.0
2006-08-08 10:10:00,14.26,14.28,14.26,14.28,800.0,14.2216,14.2416,14.2216,14.2416,800.0
2006-08-08 10:15:00,14.3,14.3,14.25,14.28,1300.0,14.2615,14.2615,14.2117,14.2416,1300.0
2006-08-08 10:20:00,14.28,14.28,14.25,14.27,1700.0,14.2416,14.2416,14.2117,14.2316,1700.0
2006-08-08 10:25:00,14.27,14.3,14.27,14.3,1900.0,14.2316,14.2615,14.2316,14.2615,1900.0
2006-08-08 10:30:00,14.3,14.3,14.26,14.26,4700.0,14.2615,14.2615,14.2216,14.2216,4700.0
2006-08-08 10:35:00,14.27,14.27,14.27,14.27,600.0,14.2316,14.2316,14.2316,14.2316,600.0
2006-08-08 10:40:00,14.3,14.3,14.3,14.3,10700.0,14.2615,14.2615,14.2615,14.2615,10700.0
2006-08-08 10:45:00,14.3,14.31,14.3,14.3,1700.0,14.2615,14.2715,14.2615,14.2615,1700.0
2006-08-08 10:50:00,14.3,14.31,14.3,14.31,1200.0,14.2615,14.2715,14.2615,14.2715,1200.0
2006-08-08 10:55:00,14.3,14.31,14.3,14.3,1900.0,14.2615,14.2715,14.2615,14.2615,1900.0
2006-08-08 11:00:00,14.3,14.3,14.27,14.29,7300.0,14.2615,14.2615,14.2316,14.2516,7300.0
2006-08-08 11:05:00,14.3,14.31,14.3,14.3,1800.0,14.2615,14.2715,14.2615,14.2615,1800.0
2006-08-08 11:10:00,14.31,14.31,14.21,14.26,4400.0,14.2715,14.2715,14.1718,14.2216,4400.0
2006-08-08 11:15:00,14.28,14.36,14.28,14.34,3200.0,14.2416,14.3214,14.2416,14.3014,3200.0
2006-08-08 11:20:00,14.34,14.34,14.32,14.32,200.0,14.3014,14.3014,14.2815,14.2815,200.0
2006-08-08 11:25:00,14.31,14.35,14.31,14.35,800.0,14.2715,14.3114,14.2715,14.3114,800.0
2006-08-08 11:30:00,14.35,14.35,14.35,14.35,900.0,14.3114,14.3114,14.3114,14.3114,900.0
2006-08-08 11:35:00,14.36,14.36,14.36,14.36,200.0,14.3214,14.3214,14.3214,14.3214,200.0
2006-08-08 11:40:00,14.39,14.39,14.36,14.36,1100.0,14.3513,14.3513,14.3214,14.3214,1100.0
2006-08-08 11:45:00,14.36,14.36,14.35,14.35,700.0,14.3214,14.3214,14.3114,14.3114,700.0
2006-08-08 11:50:00,14.34,14.34,14.34,14.34,100.0,14.3014,14.3014,14.3014,14.3014,100.0
2006-08-08 11:55:00,14.36,14.36,14.35,14.35,300.0,14.3214,14.3214,14.3114,14.3114,300.0
2006-08-08 12:00:00,14.36,14.36,14.34,14.34,300.0,14.3214,14.3214,14.3014,14.3014,300.0
2006-08-08 12:05:00,14.35,14.35,14.34,14.35,900.0,14.3114,14.3114,14.3014,14.3114,900.0
2006-08-08 12:10:00,14.34,14.35,14.34,14.35,900.0,14.3014,14.3114,14.3014,14.3114,900.0
2006-08-08 12:15:00,14.34,14.39,14.34,14.39,900.0,14.3014,14.3513,14.3014,14.3513,900.0
2006-08-08 12:20:00,14.39,14.39,14.37,14.37,500.0,14.3513,14.3513,14.3313,14.3313,500.0
2006-08-08 12:25:00,14.35,14.36,14.35,14.36,600.0,14.3114,14.3214,14.3114,14.3214,600.0
2006-08-08 12:30:00,14.35,14.35,14.35,14.35,300.0,14.3114,14.3114,14.3114,14.3114,300.0
2006-08-08 12:35:00,14.35,14.36,14.35,14.35,1700.0,14.3114,14.3214,14.3114,14.3114,1700.0
2006-08-08 12:40:00,14.36,14.36,14.35,14.35,1500.0,14.3214,14.3214,14.3114,14.3114,1500.0
2006-08-08 12:45:00,14.34,14.36,14.34,14.35,1000.0,14.3014,14.3214,14.3014,14.3114,1000.0
2006-08-08 12:50:00,14.36,14.39,14.36,14.38,1900.0,14.3214,14.3513,14.3214,14.3413,1900.0
2006-08-08 12:55:00,14.38,14.38,14.35,14.35,900.0,14.3413,14.3413,14.3114,14.3114,900.0
2006-08-08 13:00:00,14.35,14.36,14.35,14.36,300.0,14.3114,14.3214,14.3114,14.3214,300.0
2006-08-08 13:05:00,14.37,14.38,14.37,14.38,300.0,14.3313,14.3413,14.3313,14.3413,300.0
2006-08-08 13:10:00,14.39,14.39,14.39,14.39,100.0,14.3513,14.3513,14.3513,14.3513,100.0
2006-08-08 13:15:00,14.38,14.38,14.36,14.36,800.0,14.3413,14.3413,14.3214,14.3214,800.0
2006-08-08 13:20:00,14.36,14.36,14.36,14.36,0.0,14.3214,14.3214,14.3214,14.3214,0.0
2006-08-08 13:25:00,14.38,14.41,14.38,14.38,2000.0,14.3413,14.3712,14.3413,14.3413,2000.0
2006-08-08 13:30:00,14.38,14.4,14.36,14.36,1800.0,14.3413,14.3613,14.3214,14.3214,1800.0
2006-08-08 13:35:00,14.36,14.37,14.36,14.37,700.0,14.3214,14.3313,14.3214,14.3313,700.0
2006-08-08 13:40:00,14.38,14.38,14.34,14.34,1600.0,14.3413,14.3413,14.3014,14.3014,1600.0
2006-08-08 13:45:00,14.34,14.35,14.33,14.33,1400.0,14.3014,14.3114,14.2914,14.2914,1400.0
2006-08-08 13:50:00,14.33,14.33,14.23,14.24,1600.0,14.2914,14.2914,14.1917,14.2017,1600.0
2006-08-08 13:55:00,14.24,14.27,14.24,14.26,400.0,14.2017,14.2316,14.2017,14.2216,400.0
2006-08-08 14:00:00,14.25,14.25,14.24,14.25,400.0,14.2117,14.2117,14.2017,14.2117,400.0
2006-08-08 14:05:00,14.25,14.38,14.25,14.34,2800.0,14.2117,14.3413,14.2117,14.3014,2800.0
2006-08-08 14:10:00,14.35,14.4,14.35,14.4,4000.0,14.3114,14.3613,14.3114,14.3613,4000.0
2006-08-08 14:15:00,14.39,14.45,14.37,14.45,9100.0,14.3513,14.4111,14.3313,14.4111,9100.0
2006-08-08 14:20:00,14.44,14.46,14.24,14.27,14000.0,14.4012,14.4211,14.2017,14.2316,14000.0
2006-08-08 14:25:00,14.25,14.3,14.14,14.16,8600.0,14.2117,14.2615,14.102,14.1219,8600.0
2006-08-08 14:30:00,14.18,14.23,14.14,14.18,4400.0,14.1419,14.1917,14.102,14.1419,4400.0
2006-08-08 14:35:00,14.18,14.28,14.1,14.13,3700.0,14.1419,14.2416,14.0621,14.092,3700.0
2006-08-08 14:40:00,14.19,14.37,14.19,14.23,5200.0,14.1518,14.3313,14.1518,14.1917,5200.0
2006-08-08 14:45:00,14.28,14.28,14.18,14.18,600.0,14.2416,14.2416,14.1419,14.1419,600.0
2006-08-08 14:50:00,14.18,14.23,14.17,14.17,1900.0,14.1419,14.1917,14.1319,14.1319,1900.0
2006-08-08 14:55:00,14.15,14.16,14.13,14.13,800.0,14.1119,14.1219,14.092,14.092,800.0
2006-08-08 15:00:00,14.14,14.16,14.07,14.09,4100.0,14.102,14.1219,14.0321,14.0521,4100.0
2006-08-08 15:05:00,14.09,14.11,14.06,14.09,2300.0,14.0521,14.072,14.0222,14.0521,2300.0
2006-08-08 15:10:00,14.1,14.1,14.04,14.04,3300.0,14.0621,14.0621,14.0022,14.0022,3300.0
2006-08-08 15:15:00,14.07,14.09,14.0,14.09,9500.0,14.0321,14.0521,13.9623,14.0521,9500.0
2006-08-08 15:20:00,14.09,14.09,13.96,13.99,4300.0,14.0521,14.0521,13.9224,13.9524,4300.0
2006-08-08 15:25:00,14.0,14.01,13.91,13.93,3800.0,13.9623,13.9723,13.8726,13.8925,3800.0
2006-08-08 15:30:00,13.96,14.11,13.94,14.09,21200.0,13.9224,14.072,13.9025,14.0521,21200.0
2006-08-08 15:35:00,14.1,14.12,14.07,14.1,8300.0,14.0621,14.082,14.0321,14.0621,8300.0
2006-08-08 15:40:00,14.11,14.12,14.07,14.12,5000.0,14.072,14.082,14.0321,14.082,5000.0
2006-08-08 15:45:00,14.1,14.18,14.08,14.18,3200.0,14.0621,14.1419,14.0421,14.1419,3200.0
2006-08-08 15:50:00,14.17,14.25,14.11,14.24,19100.0,14.1319,14.2117,14.072,14.2017,19100.0
2006-08-08 15:55:00,14.2,14.23,14.19,14.23,11300.0,14.1618,14.1917,14.1518,14.1917,11300.0
2006-08-09 09:30:00,14.44,14.53,14.31,14.49,12400.0,14.4012,14.4909,14.2715,14.451,12400.0
2006-08-09 09:35:00,14.46,14.46,14.43,14.45,12700.0,14.4211,14.4211,14.3912,14.4111,12700.0
2006-08-09 09:40:00,14.45,14.51,14.43,14.49,7000.0,14.4111,14.471,14.3912,14.451,7000.0
2006-08-09 09:45:00,14.49,14.5,14.49,14.49,7000.0,14.451,14.461,14.451,14.451,7000.0
2006-08-09 09:50:00,14.48,14.49,14.43,14.46,3100.0,14.441,14.451,14.3912,14.4211,3100.0
2006-08-09 09:55:00,14.44,14.48,14.44,14.44,2700.0,14.4012,14.441,14.4012,14.4012,2700.0
2006-08-09 10:00:00,14.41,14.42,14.38,14.41,1100.0,14.3712,14.3812,14.3413,14.3712,1100.0
2006-08-09 10:05:00,14.39,14.46,14.39,14.45,2100.0,14.3513,14.4211,14.3513,14.4111,2100.0
2006-08-09 10:10:00,14.47,14.49,14.47,14.49,9100.0,14.4311,14.451,14.4311,14.451,9100.0
2006-08-09 10:15:00,14.48,14.51,14.36,14.5,14300.0,14.441,14.471,14.3214,14.461,14300.0
2006-08-09 10:20:00,14.5,14.52,14.5,14.5,5900.0,14.461,14.4809,14.461,14.461,5900.0
2006-08-09 10:25:00,14.5,14.5,14.44,14.5,4200.0,14.461,14.461,14.4012,14.461,4200.0
2006-08-09 10:30:00,14.5,14.5,14.47,14.48,6300.0,14.461,14.461,14.4311,14.441,6300.0
2006-08-09 10:35:00,14.47,14.48,14.42,14.44,5500.0,14.4311,14.441,14.3812,14.4012,5500.0
2006-08-09 10:40:00,14.43,14.44,14.43,14.43,3500.0,14.3912,14.4012,14.3912,14.3912,3500.0
2006-08-09 10:45:00,14.42,14.42,14.42,14.42,300.0,14.3812,14.3812,14.3812,14.3812,300.0
2006-08-09 10:50:00,14.41,14.42,14.41,14.41,500.0,14.3712,14.3812,14.3712,14.3712,500.0
2006-08-09 10:55:00,14.38,14.38,14.32,14.33,3100.0,14.3413,14.3413,14.2815,14.2914,3100.0
2006-08-09 11:00:00,14.4,14.43,14.4,14.43,1000.0,14.3613,14.3912,14.3613,14.3912,1000.0
2006-08-09 11:05:00,14.41,14.44,14.4,14.44,2400.0,14.3712,14.4012,14.3613,14.4012,2400.0
2006-08-09 11:10:00,14.46,14.49,14.46,14.47,900.0,14.4211,14.451,14.4211,14.4311,900.0
2006-08-09 11:15:00,14.47,14.48,14.45,14.46,1800.0,14.4311,14.441,14.4111,14.4211,1800.0
2006-08-09 11:20:00,14.47,14.49,14.47,14.49,800.0,14.4311,14.451,14.4311,14.451,800.0
2006-08-09 11:25:00,14.49,14.49,14.48,14.49,2300.0,14.451,14.451,14.441,14.451,2300.0
2006-08-09 11:30:00,14.49,14.58,14.49,14.58,5700.0,14.451,14.5408,14.451,14.5408,5700.0
2006-08-09 11:35:00,14.57,14.59,14.57,14.59,500.0,14.5308,14.5507,14.5308,14.5507,500.0
2006-08-09 11:40:00,14.58,14.64,14.56,14.64,4400.0,14.5408,14.6006,14.5208,14.6006,4400.0
2006-08-09 11:45:00,14.66,14.66,14.62,14.64,400.0,14.6206,14.6206,14.5807,14.6006,400.0
2006-08-09 11:50:00,14.63,14.65,14.61,14.65,3000.0,14.5906,14.6106,14.5707,14.6106,3000.0
2006-08-09 11:55:00,14.65,14.68,14.64,14.67,8200.0,14.6106,14.6405,14.6006,14.6305,8200.0
2006-08-09 12:00:00,14.67,14.67,14.64,14.67,1200.0,14.6305,14.6305,14.6006,14.6305,1200.0
2006-08-09 12:05:00,14.67,14.7,14.66,14.69,2500.0,14.6305,14.6605,14.6206,14.6505,2500.0
2006-08-09 12:10:00,14.68,14.68,14.62,14.62,3400.0,14.6405,14.6405,14.5807,14.5807,3400.0
2006-08-09 12:15:00,14.62,14.62,14.62,14.62,100.0,14.5807,14.5807,14.5807,14.5807,100.0
2006-08-09 12:20:00,14.62,14.62,14.56,14.56,500.0,14.5807,14.5807,14.5208,14.5208,500.0
2006-08-09 12:25:00,14.55,14.56,14.51,14.51,1600.0,14.5109,14.5208,14.471,14.471,1600.0
2006-08-09 12:30:00,14.5,14.5,14.49,14.5,400.0,14.461,14.461,14.451,14.461,400.0
2006-08-09 12:35:00,14.49,14.49,14.46,14.46,800.0,14.451,14.451,14.4211,14.4211,800.0
2006-08-09 12:40:00,14.45,14.45,14.42,14.42,1400.0,14.4111,14.4111,14.3812,14.3812,1400.0
2006-08-09 12:45:00,14.42,14.43,14.41,14.41,2000.0,14.3812,14.3912,14.3712,14.3712,2000.0
2006-08-09 12:50:00,14.42,14.42,14.36,14.42,3200.0,14.3812,14.3812,14.3214,14.3812,3200.0
2006-08-09 12:55:00,14.4,14.41,14.38,14.4,900.0,14.3613,14.3712,14.3413,14.3613,900.0
2006-08-09 13:00:00,14.41,14.41,14.4,14.41,2500.0,14.3712,14.3712,14.3613,14.3712,2500.0
2006-08-09 13:05:00,14.42,14.42,14.42,14.42,800.0,14.3812,14.3812,14.3812,14.3812,800.0
2006-08-09 13:10:00,14.42,14.43,14.42,14.42,300.0,14.3812,14.3912,14.3812,14.3812,300.0
2006-08-09 13:15:00,14.43,14.43,14.34,14.34,2100.0,14.3912,14.3912,14.3014,14.3014,2100.0
2006-08-09 13:20:00,14.34,14.36,14.32,14.36,2000.0,14.3014,14.3214,14.2815,14.3214,2000.0
2006-08-09 13:25:00,14.39,14.39,14.37,14.37,800.0,14.3513,14.3513,14.3313,14.3313,800.0
2006-08-09 13:30:00,14.32,14.32,14.32,14.32,200.0,14.2815,14.2815,14.2815,14.2815,200.0
2006-08-09 13:35:00,14.3,14.32,14.3,14.32,300.0,14.2615,14.2815,14.2615,14.2815,300.0
2006-08-09 13:40:00,14.3,14.32,14.3,14.3,600.0,14.2615,14.2815,14.2615,14.2615,600.0
2006-08-09 13:45:00,14.3,14.3,14.28,14.28,400.0,14.2615,14.2615,14.2416,14.2416,400.0
2006-08-09 13:50:00,14.27,14.29,14.27,14.29,800.0,14.2316,14.2516,14.2316,14.2516,800.0
2006-08-09 13:55:00,14.3,14.3,14.27,14.27,1700.0,14.2615,14.2615,14.2316,14.2316,1700.0
2006-08-09 14:00:00,14.27,14.27,14.22,14.23,1300.0,14.2316,14.2316,14.1817,14.1917,1300.0
2006-08-09 14:05:00,14.22,14.29,14.22,14.28,2000.0,14.1817,14.2516,14.1817,14.2416,2000.0
2006-08-09 14:10:00,14.3,14.3,14.28,14.28,700.0,14.2615,14.2615,14.2416,14.2416,700.0
2006-08-09 14:15:00,14.29,14.29,14.28,14.28,800.0,14.2516,14.2516,14.2416,14.2416,800.0
2006-08-09 14:20:00,14.28,14.32,14.28,14.31,5200.0,14.2416,14.2815,14.2416,14.2715,5200.0
2006-08-09 14:25:00,14.31,14.31,14.27,14.27,2000.0,14.2715,14.2715,14.2316,14.2316,2000.0
2006-08-09 14:30:00,14.28,14.3,14.25,14.25,5200.0,14.2416,14.2615,14.2117,14.2117,5200.0
2006-08-09 14:35:00,14.27,14.3,14.27,14.29,3300.0,14.2316,14.2615,14.2316,14.2516,3300.0
2006-08-09 14:40:00,14.3,14.3,14.22,14.22,4200.0,14.2615,14.2615,14.1817,14.1817,4200.0
2006-08-09 14:45:00,14.22,14.23,14.15,14.22,7400.0,14.1817,14.1917,14.1119,14.1817,7400.0
2006-08-09 14:50:00,14.22,14.23,14.17,14.2,11300.0,14.1817,14.1917,14.1319,14.1618,11300.0
2006-08-09 14:55:00,14.2,14.21,14.12,14.12,2200.0,14.1618,14.1718,14.082,14.082,2200.0
2006-08-09 15:00:00,14.1,14.12,14.1,14.12,2200.0,14.0621,14.082,14.0621,14.082,2200.0
2006-08-09 15:05:00,14.11,14.12,14.06,14.07,1800.0,14.072,14.082,14.0222,14.0321,1800.0
2006-08-09 15:10:00,14.06,14.12,14.06,14.12,8400.0,14.0222,14.082,14.0222,14.082,8400.0
2006-08-09 15:15:00,14.11,14.13,14.09,14.09,7100.0,14.072,14.092,14.0521,14.0521,7100.0
2006-08-09 15:20:00,14.1,14.13,14.1,14.13,3200.0,14.0621,14.092,14.0621,14.092,3200.0
2006-08-09 15:25:00,14.11,14.13,14.06,14.07,4800.0,14.072,14.092,14.0222,14.0321,4800.0
2006-08-09 15:30:00,14.08,14.09,14.08,14.09,1800.0,14.0421,14.0521,14.0421,14.0521,1800.0
2006-08-09 15:35:00,14.08,14.09,14.02,14.02,3300.0,14.0421,14.0521,13.9823,13.9823,3300.0
2006-08-09 15:40:00,14.03,14.03,13.95,13.97,5100.0,13.9923,13.9923,13.9125,13.9324,5100.0
2006-08-09 15:45:00,13.96,14.07,13.95,14.06,20400.0,13.9224,14.0321,13.9125,14.0222,20400.0
2006-08-09 15:50:00,14.06,14.22,14.05,14.16,20300.0,14.0222,14.1817,14.0122,14.1219,20300.0
2006-08-09 15:55:00,14.17,14.26,14.16,14.26,26100.0,14.1319,14.2216,14.1219,14.2216,26100.0
2006-08-10 09:30:00,14.24,14.61,14.14,14.61,29600.0,14.2017,14.5707,14.102,14.5707,29600.0
2006-08-10 09:35:00,14.55,14.55,14.14,14.3,3500.0,14.5109,14.5109,14.102,14.2615,3500.0
2006-08-10 09:40:00,14.26,14.32,14.23,14.23,1400.0,14.2216,14.2815,14.1917,14.1917,1400.0
2006-08-10 09:45:00,14.26,14.31,14.25,14.31,600.0,14.2216,14.2715,14.2117,14.2715,600.0
2006-08-10 09:50:00,14.33,14.5,14.31,14.5,2100.0,14.2914,14.461,14.2715,14.461,2100.0
2006-08-10 09:55:00,14.48,14.48,14.38,14.47,2500.0,14.441,14.441,14.3413,14.4311,2500.0
2006-08-10 10:00:00,14.45,14.45,14.31,14.37,1800.0,14.4111,14.4111,14.2715,14.3313,1800.0
2006-08-10 10:05:00,14.36,14.36,14.31,14.36,2400.0,14.3214,14.3214,14.2715,14.3214,2400.0
2006-08-10 10:10:00,14.33,14.33,14.32,14.32,400.0,14.2914,14.2914,14.2815,14.2815,400.0
2006-08-10 10:15:00,14.33,14.36,14.33,14.35,600.0,14.2914,14.3214,14.2914,14.3114,600.0
2006-08-10 10:20:00,14.31,14.31,14.26,14.26,400.0,14.2715,14.2715,14.2216,14.2216,400.0
2006-08-10 10:25:00,14.22,14.31,14.22,14.3,3500.0,14.1817,14.2715,14.1817,14.2615,3500.0
2006-08-10 10:30:00,14.3,14.42,14.28,14.42,1800.0,14.2615,14.3812,14.2416,14.3812,1800.0
2006-08-10 10:35:00,14.43,14.45,14.33,14.33,1600.0,14.3912,14.4111,14.2914,14.2914,1600.0
2006-08-10 10:40:00,14.33,14.33,14.24,14.28,1900.0,14.2914,14.2914,14.2017,14.2416,1900.0
2006-08-10 10:45:00,14.27,14.27,14.22,14.22,1100.0,14.2316,14.2316,14.1817,14.1817,1100.0
2006-08-10 10:50:00,14.2,14.2,14.16,14.17,1000.0,14.1618,14.1618,14.1219,14.1319,1000.0
2006-08-10 10:55:00,14.17,14.17,14.14,14.15,1200.0,14.1319,14.1319,14.102,14.1119,1200.0
2006-08-10 11:00:00,14.14,14.14,14.1,14.11,1200.0,14.102,14.102,14.0621,14.072,1200.0
2006-08-10 11:05:00,14.12,14.17,14.12,14.15,1600.0,14.082,14.1319,14.082,14.1119,1600.0
2006-08-10 11:10:00,14.14,14.19,14.14,14.17,2300.0,14.102,14.1518,14.102,14.1319,2300.0
2006-08-10 11:15:00,14.18,14.18,14.13,14.13,2700.0,14.1419,14.1419,14.092,14.092,2700.0
2006-08-10 11:20:00,14.13,14.13,14.12,14.13,4100.0,14.092,14.092,14.082,14.092,4100.0
2006-08-10 11:25:00,14.12,14.19,14.12,14.14,2800.0,14.082,14.1518,14.082,14.102,2800.0
2006-08-10 11:30:00,14.14,14.14,14.12,14.12,700.0,14.102,14.102,14.082,14.082,700.0
2006-08-10 11:35:00,14.12,14.12,14.06,14.06,2900.0,14.082,14.082,14.0222,14.0222,2900.0
2006-08-10 11:40:00,14.05,14.05,14.02,14.04,2600.0,14.0122,14.0122,13.9823,14.0022,2600.0
2006-08-10 11:45:00,14.05,14.05,14.01,14.01,1700.0,14.0122,14.0122,13.9723,13.9723,1700.0
2006-08-10 11:50:00,14.01,14.03,14.0,14.03,5300.0,13.9723,13.9923,13.9623,13.9923,5300.0
2006-08-10 11:55:00,14.05,14.09,14.05,14.09,1800.0,14.0122,14.0521,14.0122,14.0521,1800.0
2006-08-10 12:00:00,14.08,14.08,14.07,14.07,3400.0,14.0421,14.0421,14.0321,14.0321,3400.0
2006-08-10 12:05:00,14.07,14.07,14.05,14.07,2900.0,14.0321,14.0321,14.0122,14.0321,2900.0
2006-08-10 12:10:00,14.08,14.11,14.08,14.11,1800.0,14.0421,14.072,14.0421,14.072,1800.0
2006-08-10 12:15:00,14.11,14.11,14.08,14.08,700.0,14.072,14.072,14.0421,14.0421,700.0
2006-08-10 12:20:00,14.09,14.09,14.06,14.07,3800.0,14.0521,14.0521,14.0222,14.0321,3800.0
2006-08-10 12:25:00,14.07,14.08,14.07,14.07,2200.0,14.0321,14.0421,14.0321,14.0321,2200.0
2006-08-10 12:30:00,14.08,14.08,14.06,14.07,2000.0,14.0421,14.0421,14.0222,14.0321,2000.0
2006-08-10 12:35:00,14.07,14.08,14.07,14.08,1300.0,14.0321,14.0421,14.0321,14.0421,1300.0
2006-08-10 12:40:00,14.07,14.08,14.06,14.08,6200.0,14.0321,14.0421,14.0222,14.0421,6200.0
2006-08-10 12:45:00,14.09,14.09,14.07,14.07,1900.0,14.0521,14.0521,14.0321,14.0321,1900.0
2006-08-10 12:50:00,14.07,14.07,14.07,14.07,1200.0,14.0321,14.0321,14.0321,14.0321,1200.0
2006-08-10 12:55:00,14.07,14.07,14.07,14.07,400.0,14.0321,14.0321,14.0321,14.0321,400.0
2006-08-10 13:00:00,14.08,14.08,14.07,14.07,4800.0,14.0421,14.0421,14.0321,14.0321,4800.0
2006-08-10 13:05:00,14.07,14.07,14.05,14.07,4000.0,14.0321,14.0321,14.0122,14.0321,4000.0
2006-08-10 13:10:00,14.07,14.11,14.07,14.11,1400.0,14.0321,14.072,14.0321,14.072,1400.0
2006-08-10 13:15:00,14.07,14.07,14.07,14.07,1900.0,14.0321,14.0321,14.0321,14.0321,1900.0
2006-08-10 13:20:00,14.07,14.08,14.07,14.08,5700.0,14.0321,14.0421,14.0321,14.0421,5700.0
2006-08-10 13:25:00,14.07,14.08,14.07,14.07,1200.0,14.0321,14.0421,14.0321,14.0321,1200.0
2006-08-10 13:30:00,14.08,14.17,14.08,14.16,2800.0,14.0421,14.1319,14.0421,14.1219,2800.0
2006-08-10 13:35:00,14.17,14.22,14.14,14.22,2800.0,14.1319,14.1817,14.102,14.1817,2800.0
2006-08-10 13:40:00,14.23,14.3,14.2,14.3,3100.0,14.1917,14.2615,14.1618,14.2615,3100.0
2006-08-10 13:45:00,14.3,14.31,14.29,14.29,2500.0,14.2615,14.2715,14.2516,14.2516,2500.0
2006-08-10 13:50:00,14.3,14.3,14.23,14.24,1400.0,14.2615,14.2615,14.1917,14.2017,1400.0
2006-08-10 13:55:00,14.22,14.22,14.17,14.17,2400.0,14.1817,14.1817,14.1319,14.1319,2400.0
2006-08-10 14:00:00,14.18,14.36,14.18,14.32,4900.0,14.1419,14.3214,14.1419,14.2815,4900.0
2006-08-10 14:05:00,14.36,14.36,14.24,14.24,2900.0,14.3214,14.3214,14.2017,14.2017,2900.0
2006-08-10 14:10:00,14.24,14.24,14.18,14.19,1900.0,14.2017,14.2017,14.1419,14.1518,1900.0
2006-08-10 14:15:00,14.18,14.19,14.16,14.16,1400.0,14.1419,14.1518,14.1219,14.1219,1400.0
2006-08-10 14:20:00,14.16,14.16,14.07,14.07,4300.0,14.1219,14.1219,14.0321,14.0321,4300.0
2006-08-10 14:25:00,14.1,14.17,14.1,14.16,2800.0,14.0621,14.1319,14.0621,14.1219,2800.0
2006-08-10 14:30:00,14.15,14.16,14.1,14.1,1600.0,14.1119,14.1219,14.0621,14.0621,1600.0
2006-08-10 14:35:00,14.08,14.13,14.07,14.09,2900.0,14.0421,14.092,14.0321,14.0521,2900.0
2006-08-10 14:40:00,14.1,14.1,14.07,14.07,2500.0,14.0621,14.0621,14.0321,14.0321,2500.0
2006-08-10 14:45:00,14.07,14.07,14.01,14.01,2700.0,14.0321,14.0321,13.9723,13.9723,2700.0
2006-08-10 14:50:00,14.02,14.05,14.02,14.05,2600.0,13.9823,14.0122,13.9823,14.0122,2600.0
2006-08-10 14:55:00,14.05,14.05,14.02,14.03,1100.0,14.0122,14.0122,13.9823,13.9923,1100.0
2006-08-10 15:00:00,14.03,14.03,13.94,13.98,5500.0,13.9923,13.9923,13.9025,13.9424,5500.0
2006-08-10 15:05:00,13.98,14.02,13.98,14.01,2700.0,13.9424,13.9823,13.9424,13.9723,2700.0
2006-08-10 15:10:00,14.0,14.0,13.99,13.99,1400.0,13.9623,13.9623,13.9524,13.9524,1400.0
2006-08-10 15:15:00,13.98,14.01,13.95,13.99,6600.0,13.9424,13.9723,13.9125,13.9524,6600.0
2006-08-10 15:20:00,13.99,13.99,13.95,13.95,2200.0,13.9524,13.9524,13.9125,13.9125,2200.0
2006-08-10 15:25:00,13.94,13.96,13.89,13.92,12600.0,13.9025,13.9224,13.8526,13.8826,12600.0
2006-08-10 15:30:00,13.91,13.98,13.91,13.98,4300.0,13.8726,13.9424,13.8726,13.9424,4300.0
2006-08-10 15:35:00,13.98,14.0,13.97,13.98,3300.0,13.9424,13.9623,13.9324,13.9424,3300.0
2006-08-10 15:40:00,13.98,14.01,13.95,13.97,3200.0,13.9424,13.9723,13.9125,13.9324,3200.0
2006-08-10 15:45:00,14.0,14.0,13.9,13.93,7300.0,13.9623,13.9623,13.8626,13.8925,7300.0
2006-08-10 15:50:00,13.93,13.96,13.91,13.95,6700.0,13.8925,13.9224,13.8726,13.9125,6700.0
2006-08-10 15:55:00,13.95,13.95,13.89,13.9,22400.0,13.9125,13.9125,13.8526,13.8626,22400.0
2006-08-11 09:30:00,13.9,13.97,13.81,13.81,3800.0,13.8626,13.9324,13.7728,13.7728,3800.0
2006-08-11 09:35:00,13.82,13.84,13.81,13.82,2000.0,13.7828,13.8028,13.7728,13.7828,2000.0
2006-08-11 09:40:00,13.83,13.83,13.77,13.78,2600.0,13.7928,13.7928,13.733,13.7429,2600.0
2006-08-11 09:45:00,13.79,13.84,13.77,13.82,14800.0,13.7529,13.8028,13.733,13.7828,14800.0
2006-08-11 09:50:00,13.82,13.82,13.67,13.72,4500.0,13.7828,13.7828,13.6332,13.6831,4500.0
2006-08-11 09:55:00,13.75,13.75,13.7,13.72,1900.0,13.713,13.713,13.6631,13.6831,1900.0
2006-08-11 10:00:00,13.72,13.72,13.68,13.69,6100.0,13.6831,13.6831,13.6432,13.6532,6100.0
2006-08-11 10:05:00,13.69,13.69,13.63,13.64,2400.0,13.6532,13.6532,13.5933,13.6033,2400.0
2006-08-11 10:10:00,13.64,13.68,13.64,13.68,3300.0,13.6033,13.6432,13.6033,13.6432,3300.0
2006-08-11 10:15:00,13.68,13.71,13.68,13.68,4200.0,13.6432,13.6731,13.6432,13.6432,4200.0
2006-08-11 10:20:00,13.69,13.75,13.69,13.74,2200.0,13.6532,13.713,13.6532,13.703,2200.0
2006-08-11 10:25:00,13.75,13.76,13.7,13.7,2600.0,13.713,13.723,13.6631,13.6631,2600.0
2006-08-11 10:30:00,13.7,13.76,13.7,13.72,1900.0,13.6631,13.723,13.6631,13.6831,1900.0
2006-08-11 10:35:00,13.72,13.77,13.72,13.77,1300.0,13.6831,13.733,13.6831,13.733,1300.0
2006-08-11 10:40:00,13.78,13.78,13.76,13.77,600.0,13.7429,13.7429,13.723,13.733,600.0
2006-08-11 10:45:00,13.77,13.77,13.72,13.72,300.0,13.733,13.733,13.6831,13.6831,300.0
2006-08-11 10:50:00,13.73,13.76,13.69,13.69,500.0,13.6931,13.723,13.6532,13.6532,500.0
2006-08-11 10:55:00,13.68,13.71,13.68,13.69,800.0,13.6432,13.6731,13.6432,13.6532,800.0
2006-08-11 11:00:00,13.7,13.71,13.66,13.67,1300.0,13.6631,13.6731,13.6233,13.6332,1300.0
2006-08-11 11:05:00,13.66,13.66,13.55,13.63,13000.0,13.6233,13.6233,13.5135,13.5933,13000.0
2006-08-11 11:10:00,13.63,13.66,13.63,13.65,400.0,13.5933,13.6233,13.5933,13.6133,400.0
2006-08-11 11:15:00,13.63,13.67,13.63,13.67,4600.0,13.5933,13.6332,13.5933,13.6332,4600.0
2006-08-11 11:20:00,13.63,13.63,13.58,13.6,1700.0,13.5933,13.5933,13.5435,13.5634,1700.0
2006-08-11 11:25:00,13.6,13.62,13.55,13.59,2500.0,13.5634,13.5834,13.5135,13.5534,2500.0
2006-08-11 11:30:00,13.58,13.6,13.58,13.6,300.0,13.5435,13.5634,13.5435,13.5634,300.0
2006-08-11 11:35:00,13.6,13.6,13.6,13.6,200.0,13.5634,13.5634,13.5634,13.5634,200.0
2006-08-11 11:40:00,13.59,13.59,13.58,13.58,400.0,13.5534,13.5534,13.5435,13.5435,400.0
2006-08-11 11:45:00,13.59,13.59,13.55,13.55,1100.0,13.5534,13.5534,13.5135,13.5135,1100.0
2006-08-11 11:50:00,13.56,13.57,13.54,13.54,1600.0,13.5235,13.5335,13.5036,13.5036,1600.0
2006-08-11 11:55:00,13.53,13.57,13.5,13.53,2900.0,13.4936,13.5335,13.4637,13.4936,2900.0
2006-08-11 12:00:00,13.53,13.56,13.5,13.52,2500.0,13.4936,13.5235,13.4637,13.4836,2500.0
2006-08-11 12:05:00,13.53,13.55,13.53,13.53,3100.0,13.4936,13.5135,13.4936,13.4936,3100.0
2006-08-11 12:10:00,13.52,13.53,13.5,13.5,10700.0,13.4836,13.4936,13.4637,13.4637,10700.0
2006-08-11 12:15:00,13.5,13.51,13.48,13.49,2000.0,13.4637,13.4737,13.4437,13.4537,2000.0
2006-08-11 12:20:00,13.49,13.5,13.49,13.5,400.0,13.4537,13.4637,13.4537,13.4637,400.0
2006-08-11 12:25:00,13.5,13.51,13.5,13.51,200.0,13.4637,13.4737,13.4637,13.4737,200.0
2006-08-11 12:30:00,13.52,13.56,13.52,13.56,4000.0,13.4836,13.5235,13.4836,13.5235,4000.0
2006-08-11 12:35:00,13.57,13.58,13.57,13.58,800.0,13.5335,13.5435,13.5335,13.5435,800.0
2006-08-11 12:40:00,13.58,13.59,13.58,13.59,900.0,13.5435,13.5534,13.5435,13.5534,900.0
2006-08-11 12:45:00,13.58,13.59,13.57,13.59,800.0,13.5435,13.5534,13.5335,13.5534,800.0
2006-08-11 12:50:00,13.58,13.59,13.55,13.58,1800.0,13.5435,13.5534,13.5135,13.5435,1800.0
2006-08-11 12:55:00,13.58,13.58,13.57,13.58,800.0,13.5435,13.5435,13.5335,13.5435,800.0
2006-08-11 13:00:00,13.56,13.59,13.56,13.58,3400.0,13.5235,13.5534,13.5235,13.5435,3400.0
2006-08-11 13:05:00,13.56,13.56,13.5,13.51,900.0,13.5235,13.5235,13.4637,13.4737,900.0
2006-08-11 13:10:00,13.52,13.55,13.52,13.55,700.0,13.4836,13.5135,13.4836,13.5135,700.0
2006-08-11 13:15:00,13.53,13.55,13.52,13.55,2000.0,13.4936,13.5135,13.4836,13.5135,2000.0
2006-08-11 13:20:00,13.55,13.55,13.52,13.55,2400.0,13.5135,13.5135,13.4836,13.5135,2400.0
2006-08-11 13:25:00,13.53,13.53,13.48,13.53,1100.0,13.4936,13.4936,13.4437,13.4936,1100.0
2006-08-11 13:30:00,13.53,13.54,13.53,13.53,600.0,13.4936,13.5036,13.4936,13.4936,600.0
2006-08-11 13:35:00,13.53,13.53,13.5,13.5,500.0,13.4936,13.4936,13.4637,13.4637,500.0
2006-08-11 13:40:00,13.5,13.5,13.49,13.5,1100.0,13.4637,13.4637,13.4537,13.4637,1100.0
2006-08-11 13:45:00,13.5,13.51,13.5,13.5,1000.0,13.4637,13.4737,13.4637,13.4637,1000.0
2006-08-11 13:50:00,13.51,13.51,13.48,13.5,4300.0,13.4737,13.4737,13.4437,13.4637,4300.0
2006-08-11 13:55:00,13.5,13.56,13.5,13.56,1200.0,13.4637,13.5235,13.4637,13.5235,1200.0
2006-08-11 14:00:00,13.57,13.58,13.55,13.55,3900.0,13.5335,13.5435,13.5135,13.5135,3900.0
2006-08-11 14:05:00,13.55,13.55,13.55,13.55,600.0,13.5135,13.5135,13.5135,13.5135,600.0
2006-08-11 14:10:00,13.54,13.56,13.54,13.54,600.0,13.5036,13.5235,13.5036,13.5036,600.0
2006-08-11 14:15:00,13.55,13.56,13.54,13.56,2500.0,13.5135,13.5235,13.5036,13.5235,2500.0
2006-08-11 14:20:00,13.56,13.6,13.51,13.51,2000.0,13.5235,13.5634,13.4737,13.4737,2000.0
2006-08-11 14:25:00,13.53,13.53,13.53,13.53,1000.0,13.4936,13.4936,13.4936,13.4936,1000.0
2006-08-11 14:30:00,13.53,13.53,13.5,13.53,3900.0,13.4936,13.4936,13.4637,13.4936,3900.0
2006-08-11 14:35:00,13.54,13.59,13.54,13.59,1500.0,13.5036,13.5534,13.5036,13.5534,1500.0
2006-08-11 14:40:00,13.59,13.61,13.58,13.58,1400.0,13.5534,13.5734,13.5435,13.5435,1400.0
2006-08-11 14:45:00,13.61,13.62,13.6,13.62,1400.0,13.5734,13.5834,13.5634,13.5834,1400.0
2006-08-11 14:50:00,13.61,13.64,13.6,13.64,1600.0,13.5734,13.6033,13.5634,13.6033,1600.0
2006-08-11 14:55:00,13.62,13.65,13.62,13.63,400.0,13.5834,13.6133,13.5834,13.5933,400.0
2006-08-11 15:00:00,13.64,13.66,13.63,13.63,1500.0,13.6033,13.6233,13.5933,13.5933,1500.0
2006-08-11 15:05:00,13.65,14.0,13.63,13.95,41200.0,13.6133,13.9623,13.5933,13.9125,41200.0
2006-08-11 15:10:00,13.95,14.0,13.95,13.96,14800.0,13.9125,13.9623,13.9125,13.9224,14800.0
2006-08-11 15:15:00,13.95,13.96,13.95,13.95,3700.0,13.9125,13.9224,13.9125,13.9125,3700.0
2006-08-11 15:20:00,13.95,13.97,13.95,13.97,7600.0,13.9125,13.9324,13.9125,13.9324,7600.0
2006-08-11 15:25:00,13.95,13.97,13.94,13.94,5300.0,13.9125,13.9324,13.9025,13.9025,5300.0
2006-08-11 15:30:00,13.95,13.96,13.92,13.93,2700.0,13.9125,13.9224,13.8826,13.8925,2700.0
2006-08-11 15:35:00,13.93,13.98,13.85,13.95,12400.0,13.8925,13.9424,13.8127,13.9125,12400.0
2006-08-11 15:40:00,13.95,13.96,13.94,13.95,3500.0,13.9125,13.9224,13.9025,13.9125,3500.0
2006-08-11 15:45:00,13.95,13.96,13.9,13.91,6000.0,13.9125,13.9224,13.8626,13.8726,6000.0
2006-08-11 15:50:00,13.91,13.98,13.89,13.93,6500.0,13.8726,13.9424,13.8526,13.8925,6500.0
2006-08-11 15:55:00,13.93,13.95,13.88,13.89,5600.0,13.8925,13.9125,13.8427,13.8526,5600.0
2006-08-14 09:30:00,14.1,14.14,14.0,14.0,4700.0,14.0621,14.102,13.9623,13.9623,4700.0
2006-08-14 09:35:00,14.03,14.05,13.98,14.0,13900.0,13.9923,14.0122,13.9424,13.9623,13900.0
2006-08-14 09:40:00,14.01,14.01,13.94,13.96,2300.0,13.9723,13.9723,13.9025,13.9224,2300.0
2006-08-14 09:45:00,13.96,13.96,13.95,13.96,10200.0,13.9224,13.9224,13.9125,13.9224,10200.0
2006-08-14 09:50:00,13.98,14.0,13.98,14.0,400.0,13.9424,13.9623,13.9424,13.9623,400.0
2006-08-14 09:55:00,13.96,13.96,13.92,13.92,600.0,13.9224,13.9224,13.8826,13.8826,600.0
2006-08-14 10:00:00,13.96,13.97,13.94,13.94,1300.0,13.9224,13.9324,13.9025,13.9025,1300.0
2006-08-14 10:05:00,13.94,13.94,13.93,13.94,2000.0,13.9025,13.9025,13.8925,13.9025,2000.0
2006-08-14 10:10:00,13.94,13.94,13.84,13.86,1800.0,13.9025,13.9025,13.8028,13.8227,1800.0
2006-08-14 10:15:00,13.91,13.91,13.89,13.89,200.0,13.8726,13.8726,13.8526,13.8526,200.0
2006-08-14 10:20:00,13.91,13.91,13.88,13.88,500.0,13.8726,13.8726,13.8427,13.8427,500.0
2006-08-14 10:25:00,13.88,13.89,13.77,13.84,1400.0,13.8427,13.8526,13.733,13.8028,1400.0
2006-08-14 10:30:00,13.81,13.84,13.79,13.84,800.0,13.7728,13.8028,13.7529,13.8028,800.0
2006-08-14 10:35:00,13.87,13.88,13.87,13.87,2800.0,13.8327,13.8427,13.8327,13.8327,2800.0
2006-08-14 10:40:00,13.88,13.91,13.88,13.91,600.0,13.8427,13.8726,13.8427,13.8726,600.0
2006-08-14 10:45:00,13.9,13.93,13.9,13.93,700.0,13.8626,13.8925,13.8626,13.8925,700.0
2006-08-14 10:50:00,13.93,13.95,13.93,13.95,900.0,13.8925,13.9125,13.8925,13.9125,900.0
2006-08-14 10:55:00,13.97,13.97,13.97,13.97,200.0,13.9324,13.9324,13.9324,13.9324,200.0
2006-08-14 11:00:00,13.95,14.01,13.95,14.01,2000.0,13.9125,13.9723,13.9125,13.9723,2000.0
2006-08-14 11:05:00,14.01,14.09,14.01,14.03,8300.0,13.9723,14.0521,13.9723,13.9923,8300.0
2006-08-14 11:10:00,14.03,14.03,14.02,14.03,1900.0,13.9923,13.9923,13.9823,13.9923,1900.0
2006-08-14 11:15:00,14.03,14.04,14.01,14.04,1500.0,13.9923,14.0022,13.9723,14.0022,1500.0
2006-08-14 11:20:00,14.06,14.07,14.06,14.07,500.0,14.0222,14.0321,14.0222,14.0321,500.0
2006-08-14 11:25:00,14.09,14.09,14.08,14.09,1000.0,14.0521,14.0521,14.0421,14.0521,1000.0
2006-08-14 11:30:00,14.08,14.09,14.08,14.09,1100.0,14.0421,14.0521,14.0421,14.0521,1100.0
2006-08-14 11:35:00,14.1,14.13,14.1,14.13,500.0,14.0621,14.092,14.0621,14.092,500.0
2006-08-14 11:40:00,14.13,14.21,14.13,14.21,1800.0,14.092,14.1718,14.092,14.1718,1800.0
2006-08-14 11:45:00,14.22,14.22,14.18,14.18,2600.0,14.1817,14.1817,14.1419,14.1419,2600.0
2006-08-14 11:50:00,14.2,14.2,14.2,14.2,300.0,14.1618,14.1618,14.1618,14.1618,300.0
2006-08-14 11:55:00,14.23,14.24,14.22,14.23,1100.0,14.1917,14.2017,14.1817,14.1917,1100.0
2006-08-14 12:00:00,14.21,14.21,14.2,14.2,400.0,14.1718,14.1718,14.1618,14.1618,400.0
2006-08-14 12:05:00,14.2,14.2,14.2,14.2,0.0,14.1618,14.1618,14.1618,14.1618,0.0
2006-08-14 12:10:00,14.19,14.2,14.17,14.17,900.0,14.1518,14.1618,14.1319,14.1319,900.0
2006-08-14 12:15:00,14.19,14.19,14.19,14.19,500.0,14.1518,14.1518,14.1518,14.1518,500.0
2006-08-14 12:20:00,14.2,14.2,14.2,14.2,400.0,14.1618,14.1618,14.1618,14.1618,400.0
2006-08-14 12:25:00,14.21,14.21,14.21,14.21,200.0,14.1718,14.1718,14.1718,14.1718,200.0
2006-08-14 12:30:00,14.2,14.2,14.2,14.2,200.0,14.1618,14.1618,14.1618,14.1618,200.0
2006-08-14 12:35:00,14.2,14.2,14.2,14.2,0.0,14.1618,14.1618,14.1618,14.1618,0.0
2006-08-14 12:40:00,14.21,14.21,14.21,14.21,200.0,14.1718,14.1718,14.1718,14.1718,200.0
2006-08-14 12:45:00,14.21,14.24,14.21,14.24,1000.0,14.1718,14.2017,14.1718,14.2017,1000.0
2006-08-14 12:50:00,14.24,14.24,14.23,14.23,700.0,14.2017,14.2017,14.1917,14.1917,700.0
2006-08-14 12:55:00,14.2,14.2,14.18,14.18,300.0,14.1618,14.1618,14.1419,14.1419,300.0
2006-08-14 13:00:00,14.19,14.2,14.19,14.2,300.0,14.1518,14.1618,14.1518,14.1618,300.0
2006-08-14 13:05:00,14.21,14.21,14.17,14.17,700.0,14.1718,14.1718,14.1319,14.1319,700.0
2006-08-14 13:10:00,14.16,14.16,14.14,14.16,700.0,14.1219,14.1219,14.102,14.1219,700.0
2006-08-14 13:15:00,14.15,14.15,14.11,14.11,1900.0,14.1119,14.1119,14.072,14.072,1900.0
2006-08-14 13:20:00,14.1,14.12,14.1,14.12,1900.0,14.0621,14.082,14.0621,14.082,1900.0
2006-08-14 13:25:00,14.13,14.14,14.12,14.13,2400.0,14.092,14.102,14.082,14.092,2400.0
2006-08-14 13:30:00,14.14,14.16,14.14,14.16,700.0,14.102,14.1219,14.102,14.1219,700.0
2006-08-14 13:35:00,14.17,14.18,14.17,14.18,500.0,14.1319,14.1419,14.1319,14.1419,500.0
2006-08-14 13:40:00,14.16,14.16,14.15,14.16,700.0,14.1219,14.1219,14.1119,14.1219,700.0
2006-08-14 13:45:00,14.16,14.16,14.16,14.16,0.0,14.1219,14.1219,14.1219,14.1219,0.0
2006-08-14 13:50:00,14.17,14.18,14.13,14.13,1200.0,14.1319,14.1419,14.092,14.092,1200.0
2006-08-14 13:55:00,14.13,14.13,14.13,14.13,800.0,14.092,14.092,14.092,14.092,800.0
2006-08-14 14:00:00,14.13,14.13,14.13,14.13,0.0,14.092,14.092,14.092,14.092,0.0
2006-08-14 14:05:00,14.13,14.13,14.09,14.13,2500.0,14.092,14.092,14.0521,14.092,2500.0
2006-08-14 14:10:00,14.13,14.13,14.13,14.13,200.0,14.092,14.092,14.092,14.092,200.0
2006-08-14 14:15:00,14.1,14.11,14.1,14.1,500.0,14.0621,14.072,14.0621,14.0621,500.0
2006-08-14 14:20:00,14.06,14.06,13.99,14.0,600.0,14.0222,14.0222,13.9524,13.9623,600.0
2006-08-14 14:25:00,13.99,14.0,13.99,14.0,200.0,13.9524,13.9623,13.9524,13.9623,200.0
2006-08-14 14:30:00,13.98,13.98,13.96,13.98,500.0,13.9424,13.9424,13.9224,13.9424,500.0
2006-08-14 14:35:00,13.99,14.08,13.99,14.08,2200.0,13.9524,14.0421,13.9524,14.0421,2200.0
2006-08-14 14:40:00,14.06,14.09,14.05,14.07,2300.0,14.0222,14.0521,14.0122,14.0321,2300.0
2006-08-14 14:45:00,14.09,14.09,14.06,14.08,2100.0,14.0521,14.0521,14.0222,14.0421,2100.0
2006-08-14 14:50:00,14.07,14.07,14.0,14.01,1500.0,14.0321,14.0321,13.9623,13.9723,1500.0
2006-08-14 14:55:00,13.98,13.99,13.98,13.99,400.0,13.9424,13.9524,13.9424,13.9524,400.0
2006-08-14 15:00:00,13.97,13.97,13.91,13.92,2700.0,13.9324,13.9324,13.8726,13.8826,2700.0
2006-08-14 15:05:00,13.9,13.92,13.88,13.91,9900.0,13.8626,13.8826,13.8427,13.8726,9900.0
2006-08-14 15:10:00,13.92,13.93,13.9,13.92,800.0,13.8826,13.8925,13.8626,13.8826,800.0
2006-08-14 15:15:00,13.88,13.88,13.86,13.88,1000.0,13.8427,13.8427,13.8227,13.8427,1000.0
2006-08-14 15:20:00,13.87,13.89,13.87,13.87,500.0,13.8327,13.8526,13.8327,13.8327,500.0
2006-08-14 15:25:00,13.88,13.88,13.84,13.84,2600.0,13.8427,13.8427,13.8028,13.8028,2600.0
2006-08-14 15:30:00,13.84,13.84,13.79,13.84,6800.0,13.8028,13.8028,13.7529,13.8028,6800.0
2006-08-14 15:35:00,13.83,13.9,13.83,13.9,2200.0,13.7928,13.8626,13.7928,13.8626,2200.0
2006-08-14 15:40:00,13.9,13.9,13.89,13.9,1500.0,13.8626,13.8626,13.8526,13.8626,1500.0
2006-08-14 15:45:00,13.9,13.9,13.88,13.88,2400.0,13.8626,13.8626,13.8427,13.8427,2400.0
2006-08-14 15:50:00,13.86,13.87,13.82,13.82,2400.0,13.8227,13.8327,13.7828,13.7828,2400.0
2006-08-14 15:55:00,13.82,13.82,13.75,13.78,9200.0,13.7828,13.7828,13.713,13.7429,9200.0
2006-08-15 09:30:00,14.07,14.3,13.98,14.02,7500.0,14.0321,14.2615,13.9424,13.9823,7500.0
2006-08-15 09:35:00,14.1,14.22,14.1,14.19,1800.0,14.0621,14.1817,14.0621,14.1518,1800.0
2006-08-15 09:40:00,14.16,14.3,14.16,14.24,3800.0,14.1219,14.2615,14.1219,14.2017,3800.0
2006-08-15 09:45:00,14.24,14.31,14.2,14.2,22900.0,14.2017,14.2715,14.1618,14.1618,22900.0
2006-08-15 09:50:00,14.16,14.2,14.08,14.1,6400.0,14.1219,14.1618,14.0421,14.0621,6400.0
2006-08-15 09:55:00,14.1,14.15,14.1,14.15,700.0,14.0621,14.1119,14.0621,14.1119,700.0
2006-08-15 10:00:00,14.15,14.15,14.07,14.1,2000.0,14.1119,14.1119,14.0321,14.0621,2000.0
2006-08-15 10:05:00,14.1,14.19,14.09,14.19,1600.0,14.0621,14.1518,14.0521,14.1518,1600.0
2006-08-15 10:10:00,14.17,14.25,14.17,14.21,4200.0,14.1319,14.2117,14.1319,14.1718,4200.0
2006-08-15 10:15:00,14.2,14.22,14.19,14.22,600.0,14.1618,14.1817,14.1518,14.1817,600.0
2006-08-15 10:20:00,14.2,14.2,14.17,14.17,1400.0,14.1618,14.1618,14.1319,14.1319,1400.0
2006-08-15 10:25:00,14.16,14.16,14.16,14.16,400.0,14.1219,14.1219,14.1219,14.1219,400.0
2006-08-15 10:30:00,14.18,14.25,14.18,14.25,1600.0,14.1419,14.2117,14.1419,14.2117,1600.0
2006-08-15 10:35:00,14.24,14.26,14.22,14.22,5000.0,14.2017,14.2216,14.1817,14.1817,5000.0
2006-08-15 10:40:00,14.25,14.3,14.22,14.3,8300.0,14.2117,14.2615,14.1817,14.2615,8300.0
2006-08-15 10:45:00,14.3,14.38,14.29,14.38,4800.0,14.2615,14.3413,14.2516,14.3413,4800.0
2006-08-15 10:50:00,14.39,14.46,14.37,14.37,4500.0,14.3513,14.4211,14.3313,14.3313,4500.0
2006-08-15 10:55:00,14.38,14.42,14.36,14.42,3100.0,14.3413,14.3812,14.3214,14.3812,3100.0
2006-08-15 11:00:00,14.41,14.49,14.41,14.48,4400.0,14.3712,14.451,14.3712,14.441,4400.0
2006-08-15 11:05:00,14.48,14.48,14.44,14.45,2700.0,14.441,14.441,14.4012,14.4111,2700.0
2006-08-15 11:10:00,14.45,14.46,14.41,14.45,2100.0,14.4111,14.4211,14.3712,14.4111,2100.0
2006-08-15 11:15:00,14.42,14.45,14.42,14.42,1300.0,14.3812,14.4111,14.3812,14.3812,1300.0
2006-08-15 11:20:00,14.42,14.42,14.36,14.36,1100.0,14.3812,14.3812,14.3214,14.3214,1100.0
2006-08-15 11:25:00,14.38,14.44,14.38,14.44,1100.0,14.3413,14.4012,14.3413,14.4012,1100.0
2006-08-15 11:30:00,14.43,14.43,14.36,14.36,600.0,14.3912,14.3912,14.3214,14.3214,600.0
2006-08-15 11:35:00,14.35,14.35,14.32,14.33,1600.0,14.3114,14.3114,14.2815,14.2914,1600.0
2006-08-15 11:40:00,14.32,14.32,14.31,14.31,200.0,14.2815,14.2815,14.2715,14.2715,200.0
2006-08-15 11:45:00,14.27,14.31,14.24,14.31,3700.0,14.2316,14.2715,14.2017,14.2715,3700.0
2006-08-15 11:50:00,14.31,14.34,14.31,14.31,2300.0,14.2715,14.3014,14.2715,14.2715,2300.0
2006-08-15 11:55:00,14.26,14.27,14.22,14.22,800.0,14.2216,14.2316,14.1817,14.1817,800.0
2006-08-15 12:00:00,14.23,14.27,14.2,14.2,900.0,14.1917,14.2316,14.1618,14.1618,900.0
2006-08-15 12:05:00,14.2,14.24,14.2,14.24,1000.0,14.1618,14.2017,14.1618,14.2017,1000.0
2006-08-15 12:10:00,14.24,14.24,14.24,14.24,0.0,14.2017,14.2017,14.2017,14.2017,0.0
2006-08-15 12:15:00,14.23,14.23,14.23,14.23,100.0,14.1917,14.1917,14.1917,14.1917,100.0
2006-08-15 12:20:00,14.21,14.23,14.16,14.23,1400.0,14.1718,14.1917,14.1219,14.1917,1400.0
2006-08-15 12:25:00,14.24,14.25,14.23,14.24,1100.0,14.2017,14.2117,14.1917,14.2017,1100.0
2006-08-15 12:30:00,14.24,14.24,14.24,14.24,100.0,14.2017,14.2017,14.2017,14.2017,100.0
2006-08-15 12:35:00,14.24,14.24,14.24,14.24,0.0,14.2017,14.2017,14.2017,14.2017,0.0
2006-08-15 12:40:00,14.22,14.22,14.22,14.22,1000.0,14.1817,14.1817,14.1817,14.1817,1000.0
2006-08-15 12:45:00,14.2,14.2,14.2,14.2,200.0,14.1618,14.1618,14.1618,14.1618,200.0
2006-08-15 12:50:00,14.2,14.3,14.2,14.3,2500.0,14.1618,14.2615,14.1618,14.2615,2500.0
2006-08-15 12:55:00,14.35,14.35,14.32,14.32,500.0,14.3114,14.3114,14.2815,14.2815,500.0
2006-08-15 13:00:00,14.33,14.33,14.33,14.33,100.0,14.2914,14.2914,14.2914,14.2914,100.0
2006-08-15 13:05:00,14.3,14.3,14.3,14.3,300.0,14.2615,14.2615,14.2615,14.2615,300.0
2006-08-15 13:10:00,14.26,14.26,14.23,14.26,1200.0,14.2216,14.2216,14.1917,14.2216,1200.0
2006-08-15 13:15:00,14.27,14.27,14.21,14.21,600.0,14.2316,14.2316,14.1718,14.1718,600.0
2006-08-15 13:20:00,14.23,14.27,14.23,14.27,700.0,14.1917,14.2316,14.1917,14.2316,700.0
2006-08-15 13:25:00,14.23,14.23,14.21,14.21,400.0,14.1917,14.1917,14.1718,14.1718,400.0
2006-08-15 13:30:00,14.2,14.2,14.2,14.2,600.0,14.1618,14.1618,14.1618,14.1618,600.0
2006-08-15 13:35:00,14.2,14.27,14.2,14.25,1500.0,14.1618,14.2316,14.1618,14.2117,1500.0
2006-08-15 13:40:00,14.25,14.25,14.25,14.25,0.0,14.2117,14.2117,14.2117,14.2117,0.0
2006-08-15 13:45:00,14.25,14.25,14.25,14.25,0.0,14.2117,14.2117,14.2117,14.2117,0.0
2006-08-15 13:50:00,14.24,14.25,14.24,14.25,2000.0,14.2017,14.2117,14.2017,14.2117,2000.0
2006-08-15 13:55:00,14.23,14.25,14.23,14.25,200.0,14.1917,14.2117,14.1917,14.2117,200.0
2006-08-15 14:00:00,14.25,14.25,14.22,14.22,500.0,14.2117,14.2117,14.1817,14.1817,500.0
2006-08-15 14:05:00,14.22,14.25,14.22,14.25,1800.0,14.1817,14.2117,14.1817,14.2117,1800.0
2006-08-15 14:10:00,14.25,14.28,14.23,14.26,1900.0,14.2117,14.2416,14.1917,14.2216,1900.0
2006-08-15 14:15:00,14.23,14.23,14.23,14.23,200.0,14.1917,14.1917,14.1917,14.1917,200.0
2006-08-15 14:20:00,14.22,14.25,14.22,14.25,600.0,14.1817,14.2117,14.1817,14.2117,600.0
2006-08-15 14:25:00,14.29,14.29,14.27,14.27,800.0,14.2516,14.2516,14.2316,14.2316,800.0
2006-08-15 14:30:00,14.26,14.26,14.2,14.23,3900.0,14.2216,14.2216,14.1618,14.1917,3900.0
2006-08-15 14:35:00,14.22,14.23,14.22,14.23,3400.0,14.1817,14.1917,14.1817,14.1917,3400.0
2006-08-15 14:40:00,14.22,14.23,14.22,14.23,700.0,14.1817,14.1917,14.1817,14.1917,700.0
2006-08-15 14:45:00,14.23,14.29,14.23,14.29,1100.0,14.1917,14.2516,14.1917,14.2516,1100.0
2006-08-15 14:50:00,14.29,14.33,14.29,14.29,3800.0,14.2516,14.2914,14.2516,14.2516,3800.0
2006-08-15 14:55:00,14.3,14.4,14.3,14.4,41500.0,14.2615,14.3613,14.2615,14.3613,41500.0
2006-08-15 15:00:00,14.4,14.41,14.37,14.4,2900.0,14.3613,14.3712,14.3313,14.3613,2900.0
2006-08-15 15:05:00,14.38,14.39,14.38,14.38,2300.0,14.3413,14.3513,14.3413,14.3413,2300.0
2006-08-15 15:10:00,14.39,14.4,14.38,14.4,800.0,14.3513,14.3613,14.3413,14.3613,800.0
2006-08-15 15:15:00,14.4,14.4,14.37,14.37,3500.0,14.3613,14.3613,14.3313,14.3313,3500.0
2006-08-15 15:20:00,14.38,14.41,14.38,14.38,2500.0,14.3413,14.3712,14.3413,14.3413,2500.0
2006-08-15 15:25:00,14.39,14.39,14.38,14.38,1500.0,14.3513,14.3513,14.3413,14.3413,1500.0
2006-08-15 15:30:00,14.38,14.41,14.35,14.36,2400.0,14.3413,14.3712,14.3114,14.3214,2400.0
2006-08-15 15:35:00,14.36,14.39,14.36,14.39,2200.0,14.3214,14.3513,14.3214,14.3513,2200.0
2006-08-15 15:40:00,14.39,14.41,14.38,14.4,1800.0,14.3513,14.3712,14.3413,14.3613,1800.0
2006-08-15 15:45:00,14.41,14.46,14.4,14.44,3800.0,14.3712,14.4211,14.3613,14.4012,3800.0
2006-08-15 15:50:00,14.43,14.45,14.33,14.45,10600.0,14.3912,14.4111,14.2914,14.4111,10600.0
2006-08-15 15:55:00,14.46,14.47,14.41,14.46,16300.0,14.4211,14.4311,14.3712,14.4211,16300.0
2006-08-16 09:30:00,14.55,14.75,14.55,14.6,7400.0,14.5109,14.7103,14.5109,14.5607,7400.0
2006-08-16 09:35:00,14.61,14.92,14.61,14.87,28900.0,14.5707,14.8799,14.5707,14.83,28900.0
2006-08-16 09:40:00,14.87,14.93,14.87,14.88,4200.0,14.83,14.8898,14.83,14.84,4200.0
2006-08-16 09:45:00,14.89,14.99,14.88,14.95,21200.0,14.8499,14.9497,14.84,14.9098,21200.0
2006-08-16 09:50:00,14.99,15.0,14.91,14.97,15400.0,14.9497,14.9596,14.8699,14.9297,15400.0
2006-08-16 09:55:00,14.96,14.99,14.93,14.93,1600.0,14.9198,14.9497,14.8898,14.8898,1600.0
2006-08-16 10:00:00,14.9,14.9,14.84,14.86,2300.0,14.8599,14.8599,14.8001,14.82,2300.0
2006-08-16 10:05:00,14.83,14.86,14.83,14.86,1300.0,14.7901,14.82,14.7901,14.82,1300.0
2006-08-16 10:10:00,14.84,14.88,14.84,14.85,700.0,14.8001,14.84,14.8001,14.81,700.0
2006-08-16 10:15:00,14.84,14.84,14.81,14.81,2400.0,14.8001,14.8001,14.7702,14.7702,2400.0
2006-08-16 10:20:00,14.78,14.78,14.69,14.69,1400.0,14.7402,14.7402,14.6505,14.6505,1400.0
2006-08-16 10:25:00,14.68,14.69,14.63,14.63,1100.0,14.6405,14.6505,14.5906,14.5906,1100.0
2006-08-16 10:30:00,14.62,14.67,14.61,14.67,2300.0,14.5807,14.6305,14.5707,14.6305,2300.0
2006-08-16 10:35:00,14.68,14.68,14.63,14.67,3300.0,14.6405,14.6405,14.5906,14.6305,3300.0
2006-08-16 10:40:00,14.65,14.74,14.65,14.74,4500.0,14.6106,14.7003,14.6106,14.7003,4500.0
2006-08-16 10:45:00,14.77,14.81,14.77,14.78,4300.0,14.7303,14.7702,14.7303,14.7402,4300.0
2006-08-16 10:50:00,14.77,14.82,14.77,14.82,5600.0,14.7303,14.7801,14.7303,14.7801,5600.0
2006-08-16 10:55:00,14.79,14.87,14.78,14.82,4000.0,14.7502,14.83,14.7402,14.7801,4000.0
2006-08-16 11:00:00,14.82,14.82,14.79,14.8,800.0,14.7801,14.7801,14.7502,14.7602,800.0
2006-08-16 11:05:00,14.82,14.88,14.82,14.84,1400.0,14.7801,14.84,14.7801,14.8001,1400.0
2006-08-16 11:10:00,14.83,14.83,14.8,14.8,2500.0,14.7901,14.7901,14.7602,14.7602,2500.0
2006-08-16 11:15:00,14.8,14.8,14.8,14.8,0.0,14.7602,14.7602,14.7602,14.7602,0.0
2006-08-16 11:20:00,14.79,14.79,14.74,14.74,2400.0,14.7502,14.7502,14.7003,14.7003,2400.0
2006-08-16 11:25:00,14.74,14.76,14.74,14.76,800.0,14.7003,14.7203,14.7003,14.7203,800.0
2006-08-16 11:30:00,14.75,14.75,14.75,14.75,100.0,14.7103,14.7103,14.7103,14.7103,100.0
2006-08-16 11:35:00,14.73,14.74,14.72,14.74,800.0,14.6904,14.7003,14.6804,14.7003,800.0
2006-08-16 11:40:00,14.74,14.76,14.68,14.69,4400.0,14.7003,14.7203,14.6405,14.6505,4400.0
2006-08-16 11:45:00,14.68,14.7,14.66,14.67,1400.0,14.6405,14.6605,14.6206,14.6305,1400.0
2006-08-16 11:50:00,14.66,14.69,14.66,14.69,3600.0,14.6206,14.6505,14.6206,14.6505,3600.0
2006-08-16 11:55:00,14.68,14.68,14.68,14.68,100.0,14.6405,14.6405,14.6405,14.6405,100.0
2006-08-16 12:00:00,14.68,14.68,14.68,14.68,200.0,14.6405,14.6405,14.6405,14.6405,200.0
2006-08-16 12:05:00,14.68,14.69,14.68,14.69,200.0,14.6405,14.6505,14.6405,14.6505,200.0
2006-08-16 12:10:00,14.7,14.71,14.7,14.71,600.0,14.6605,14.6704,14.6605,14.6704,600.0
2006-08-16 12:15:00,14.71,14.71,14.69,14.69,600.0,14.6704,14.6704,14.6505,14.6505,600.0
2006-08-16 12:20:00,14.7,14.72,14.7,14.71,1300.0,14.6605,14.6804,14.6605,14.6704,1300.0
2006-08-16 12:25:00,14.73,14.73,14.73,14.73,100.0,14.6904,14.6904,14.6904,14.6904,100.0
2006-08-16 12:30:00,14.73,14.73,14.72,14.72,1500.0,14.6904,14.6904,14.6804,14.6804,1500.0
2006-08-16 12:35:00,14.74,14.74,14.69,14.71,1200.0,14.7003,14.7003,14.6505,14.6704,1200.0
2006-08-16 12:40:00,14.68,14.78,14.68,14.78,2900.0,14.6405,14.7402,14.6405,14.7402,2900.0
2006-08-16 12:45:00,14.78,14.78,14.75,14.75,2100.0,14.7402,14.7402,14.7103,14.7103,2100.0
2006-08-16 12:50:00,14.76,14.76,14.74,14.75,800.0,14.7203,14.7203,14.7003,14.7103,800.0
2006-08-16 12:55:00,14.74,14.74,14.71,14.71,400.0,14.7003,14.7003,14.6704,14.6704,400.0
2006-08-16 13:00:00,14.71,14.71,14.71,14.71,0.0,14.6704,14.6704,14.6704,14.6704,0.0
2006-08-16 13:05:00,14.71,14.71,14.71,14.71,0.0,14.6704,14.6704,14.6704,14.6704,0.0
2006-08-16 13:10:00,14.72,14.72,14.71,14.71,2400.0,14.6804,14.6804,14.6704,14.6704,2400.0
2006-08-16 13:15:00,14.72,14.72,14.71,14.71,700.0,14.6804,14.6804,14.6704,14.6704,700.0
2006-08-16 13:20:00,14.69,14.69,14.67,14.67,800.0,14.6505,14.6505,14.6305,14.6305,800.0
2006-08-16 13:25:00,14.64,14.64,14.6,14.63,1700.0,14.6006,14.6006,14.5607,14.5906,1700.0
2006-08-16 13:30:00,14.62,14.62,14.55,14.57,1600.0,14.5807,14.5807,14.5109,14.5308,1600.0
2006-08-16 13:35:00,14.58,14.59,14.55,14.55,1600.0,14.5408,14.5507,14.5109,14.5109,1600.0
2006-08-16 13:40:00,14.55,14.56,14.53,14.56,1400.0,14.5109,14.5208,14.4909,14.5208,1400.0
2006-08-16 13:45:00,14.53,14.55,14.52,14.55,500.0,14.4909,14.5109,14.4809,14.5109,500.0
2006-08-16 13:50:00,14.56,14.56,14.56,14.56,100.0,14.5208,14.5208,14.5208,14.5208,100.0
2006-08-16 13:55:00,14.58,14.59,14.58,14.59,200.0,14.5408,14.5507,14.5408,14.5507,200.0
2006-08-16 14:00:00,14.59,14.61,14.58,14.6,1700.0,14.5507,14.5707,14.5408,14.5607,1700.0
2006-08-16 14:05:00,14.6,14.6,14.59,14.59,1000.0,14.5607,14.5607,14.5507,14.5507,1000.0
2006-08-16 14:10:00,14.59,14.61,14.59,14.61,700.0,14.5507,14.5707,14.5507,14.5707,700.0
2006-08-16 14:15:00,14.65,14.7,14.65,14.7,1200.0,14.6106,14.6605,14.6106,14.6605,1200.0
2006-08-16 14:20:00,14.7,14.7,14.65,14.65,1000.0,14.6605,14.6605,14.6106,14.6106,1000.0
2006-08-16 14:25:00,14.64,14.64,14.62,14.64,800.0,14.6006,14.6006,14.5807,14.6006,800.0
2006-08-16 14:30:00,14.64,14.71,14.64,14.68,1000.0,14.6006,14.6704,14.6006,14.6405,1000.0
2006-08-16 14:35:00,14.68,14.76,14.68,14.73,3900.0,14.6405,14.7203,14.6405,14.6904,3900.0
2006-08-16 14:40:00,14.73,14.73,14.73,14.73,200.0,14.6904,14.6904,14.6904,14.6904,200.0
2006-08-16 14:45:00,14.74,14.74,14.74,14.74,600.0,14.7003,14.7003,14.7003,14.7003,600.0
2006-08-16 14:50:00,14.73,14.74,14.73,14.74,1300.0,14.6904,14.7003,14.6904,14.7003,1300.0
2006-08-16 14:55:00,14.74,14.74,14.74,14.74,1400.0,14.7003,14.7003,14.7003,14.7003,1400.0
2006-08-16 15:00:00,14.77,14.81,14.77,14.81,20800.0,14.7303,14.7702,14.7303,14.7702,20800.0
2006-08-16 15:05:00,14.8,14.8,14.76,14.79,2100.0,14.7602,14.7602,14.7203,14.7502,2100.0
2006-08-16 15:10:00,14.79,14.81,14.79,14.8,900.0,14.7502,14.7702,14.7502,14.7602,900.0
2006-08-16 15:15:00,14.81,14.81,14.81,14.81,1100.0,14.7702,14.7702,14.7702,14.7702,1100.0
2006-08-16 15:20:00,14.81,14.83,14.81,14.83,3700.0,14.7702,14.7901,14.7702,14.7901,3700.0
2006-08-16 15:25:00,14.82,14.85,14.81,14.85,6100.0,14.7801,14.81,14.7702,14.81,6100.0
2006-08-16 15:30:00,14.84,14.85,14.84,14.85,1000.0,14.8001,14.81,14.8001,14.81,1000.0
2006-08-16 15:35:00,14.85,14.85,14.83,14.84,1800.0,14.81,14.81,14.7901,14.8001,1800.0
2006-08-16 15:40:00,14.85,14.85,14.84,14.85,2400.0,14.81,14.81,14.8001,14.81,2400.0
2006-08-16 15:45:00,14.84,14.85,14.82,14.84,4100.0,14.8001,14.81,14.7801,14.8001,4100.0
2006-08-16 15:50:00,14.84,14.84,14.81,14.82,2700.0,14.8001,14.8001,14.7702,14.7801,2700.0
2006-08-16 15:55:00,14.82,14.87,14.82,14.87,6000.0,14.7801,14.83,14.7801,14.83,6000.0
2006-08-17 09:30:00,14.86,14.86,14.66,14.69,5100.0,14.82,14.82,14.6206,14.6505,5100.0
2006-08-17 09:35:00,14.7,14.87,14.7,14.82,4500.0,14.6605,14.83,14.6605,14.7801,4500.0
2006-08-17 09:40:00,14.82,15.0,14.82,14.99,4900.0,14.7801,14.9596,14.7801,14.9497,4900.0
2006-08-17 09:45:00,14.95,14.95,14.95,14.95,1500.0,14.9098,14.9098,14.9098,14.9098,1500.0
2006-08-17 09:50:00,14.91,14.91,14.86,14.86,1200.0,14.8699,14.8699,14.82,14.82,1200.0
2006-08-17 09:55:00,14.84,14.87,14.81,14.82,1800.0,14.8001,14.83,14.7702,14.7801,1800.0
2006-08-17 10:00:00,14.8,14.82,14.8,14.82,900.0,14.7602,14.7801,14.7602,14.7801,900.0
2006-08-17 10:05:00,14.89,14.89,14.88,14.88,300.0,14.8499,14.8499,14.84,14.84,300.0
2006-08-17 10:10:00,14.88,14.88,14.87,14.88,900.0,14.84,14.84,14.83,14.84,900.0
2006-08-17 10:15:00,14.9,14.9,14.84,14.84,1000.0,14.8599,14.8599,14.8001,14.8001,1000.0
2006-08-17 10:20:00,14.85,14.85,14.85,14.85,400.0,14.81,14.81,14.81,14.81,400.0
2006-08-17 10:25:00,14.86,14.86,14.83,14.83,600.0,14.82,14.82,14.7901,14.7901,600.0
2006-08-17 10:30:00,14.82,14.83,14.81,14.82,1800.0,14.7801,14.7901,14.7702,14.7801,1800.0
2006-08-17 10:35:00,14.83,14.85,14.82,14.85,2600.0,14.7901,14.81,14.7801,14.81,2600.0
2006-08-17 10:40:00,14.84,14.92,14.84,14.9,1400.0,14.8001,14.8799,14.8001,14.8599,1400.0
2006-08-17 10:45:00,14.9,14.9,14.89,14.9,600.0,14.8599,14.8599,14.8499,14.8599,600.0
2006-08-17 10:50:00,14.9,14.93,14.89,14.93,1400.0,14.8599,14.8898,14.8499,14.8898,1400.0
2006-08-17 10:55:00,14.93,14.96,14.92,14.94,2100.0,14.8898,14.9198,14.8799,14.8998,2100.0
2006-08-17 11:00:00,14.95,14.96,14.94,14.94,4800.0,14.9098,14.9198,14.8998,14.8998,4800.0
2006-08-17 11:05:00,14.95,14.95,14.95,14.95,500.0,14.9098,14.9098,14.9098,14.9098,500.0
2006-08-17 11:10:00,14.94,14.99,14.93,14.99,4400.0,14.8998,14.9497,14.8898,14.9497,4400.0
2006-08-17 11:15:00,14.96,14.98,14.93,14.95,4900.0,14.9198,14.9397,14.8898,14.9098,4900.0
2006-08-17 11:20:00,14.95,14.99,14.95,14.95,2600.0,14.9098,14.9497,14.9098,14.9098,2600.0
2006-08-17 11:25:00,14.95,14.96,14.95,14.95,700.0,14.9098,14.9198,14.9098,14.9098,700.0
2006-08-17 11:30:00,14.98,15.0,14.95,15.0,15200.0,14.9397,14.9596,14.9098,14.9596,15200.0
2006-08-17 11:35:00,15.0,15.0,14.97,15.0,4600.0,14.9596,14.9596,14.9297,14.9596,4600.0
2006-08-17 11:40:00,15.0,15.0,14.99,14.99,5600.0,14.9596,14.9596,14.9497,14.9497,5600.0
2006-08-17 11:45:00,15.0,15.0,14.99,15.0,2000.0,14.9596,14.9596,14.9497,14.9596,2000.0
2006-08-17 11:50:00,15.0,15.0,14.98,14.98,600.0,14.9596,14.9596,14.9397,14.9397,600.0
2006-08-17 11:55:00,14.98,14.98,14.98,14.98,300.0,14.9397,14.9397,14.9397,14.9397,300.0
2006-08-17 12:00:00,14.96,14.97,14.92,14.96,900.0,14.9198,14.9297,14.8799,14.9198,900.0
2006-08-17 12:05:00,14.96,15.0,14.96,15.0,1000.0,14.9198,14.9596,14.9198,14.9596,1000.0
2006-08-17 12:10:00,14.98,14.99,14.98,14.99,400.0,14.9397,14.9497,14.9397,14.9497,400.0
2006-08-17 12:15:00,15.0,15.0,14.99,14.99,4100.0,14.9596,14.9596,14.9497,14.9497,4100.0
2006-08-17 12:20:00,14.98,15.11,14.98,15.06,9900.0,14.9397,15.0694,14.9397,15.0195,9900.0
2006-08-17 12:25:00,15.05,15.12,15.05,15.12,1900.0,15.0095,15.0793,15.0095,15.0793,1900.0
2006-08-17 12:30:00,15.12,15.12,15.07,15.1,2200.0,15.0793,15.0793,15.0295,15.0594,2200.0
2006-08-17 12:35:00,15.1,15.11,15.1,15.1,500.0,15.0594,15.0694,15.0594,15.0594,500.0
2006-08-17 12:40:00,15.1,15.11,15.09,15.1,1400.0,15.0594,15.0694,15.0494,15.0594,1400.0
2006-08-17 12:45:00,15.1,15.12,15.08,15.09,2700.0,15.0594,15.0793,15.0394,15.0494,2700.0
2006-08-17 12:50:00,15.1,15.11,15.08,15.1,1200.0,15.0594,15.0694,15.0394,15.0594,1200.0
2006-08-17 12:55:00,15.1,15.1,15.07,15.07,600.0,15.0594,15.0594,15.0295,15.0295,600.0
2006-08-17 13:00:00,15.08,15.09,15.08,15.08,800.0,15.0394,15.0494,15.0394,15.0394,800.0
2006-08-17 13:05:00,15.09,15.09,15.09,15.09,200.0,15.0494,15.0494,15.0494,15.0494,200.0
2006-08-17 13:10:00,15.09,15.09,15.08,15.08,1000.0,15.0494,15.0494,15.0394,15.0394,1000.0
2006-08-17 13:15:00,15.08,15.09,15.08,15.09,500.0,15.0394,15.0494,15.0394,15.0494,500.0
2006-08-17 13:20:00,15.09,15.12,15.08,15.12,1500.0,15.0494,15.0793,15.0394,15.0793,1500.0
2006-08-17 13:25:00,15.09,15.12,15.08,15.08,800.0,15.0494,15.0793,15.0394,15.0394,800.0
2006-08-17 13:30:00,15.09,15.09,15.09,15.09,100.0,15.0494,15.0494,15.0494,15.0494,100.0
2006-08-17 13:35:00,15.1,15.1,15.09,15.09,400.0,15.0594,15.0594,15.0494,15.0494,400.0
2006-08-17 13:40:00,15.09,15.09,15.02,15.02,1700.0,15.0494,15.0494,14.9796,14.9796,1700.0
2006-08-17 13:45:00,15.02,15.02,15.01,15.01,600.0,14.9796,14.9796,14.9696,14.9696,600.0
2006-08-17 13:50:00,14.99,14.99,14.95,14.95,1500.0,14.9497,14.9497,14.9098,14.9098,1500.0
2006-08-17 13:55:00,14.95,14.96,14.94,14.96,700.0,14.9098,14.9198,14.8998,14.9198,700.0
2006-08-17 14:00:00,14.95,14.95,14.94,14.95,900.0,14.9098,14.9098,14.8998,14.9098,900.0
2006-08-17 14:05:00,14.95,14.95,14.92,14.92,1700.0,14.9098,14.9098,14.8799,14.8799,1700.0
2006-08-17 14:10:00,14.93,14.93,14.93,14.93,600.0,14.8898,14.8898,14.8898,14.8898,600.0
2006-08-17 14:15:00,14.93,14.93,14.89,14.9,2500.0,14.8898,14.8898,14.8499,14.8599,2500.0
2006-08-17 14:20:00,14.89,14.89,14.88,14.88,1700.0,14.8499,14.8499,14.84,14.84,1700.0
2006-08-17 14:25:00,14.88,14.89,14.83,14.84,1100.0,14.84,14.8499,14.7901,14.8001,1100.0
2006-08-17 14:30:00,14.85,14.85,14.82,14.82,900.0,14.81,14.81,14.7801,14.7801,900.0
2006-08-17 14:35:00,14.82,14.86,14.81,14.85,2000.0,14.7801,14.82,14.7702,14.81,2000.0
2006-08-17 14:40:00,14.88,14.89,14.88,14.89,800.0,14.84,14.8499,14.84,14.8499,800.0
2006-08-17 14:45:00,14.89,14.89,14.89,14.89,1300.0,14.8499,14.8499,14.8499,14.8499,1300.0
2006-08-17 14:50:00,14.88,14.98,14.88,14.98,1700.0,14.84,14.9397,14.84,14.9397,1700.0
2006-08-17 14:55:00,14.99,15.0,14.95,15.0,700.0,14.9497,14.9596,14.9098,14.9596,700.0
2006-08-17 15:00:00,15.0,15.0,14.97,14.97,1100.0,14.9596,14.9596,14.9297,14.9297,1100.0
2006-08-17 15:05:00,14.99,15.0,14.97,15.0,1300.0,14.9497,14.9596,14.9297,14.9596,1300.0
2006-08-17 15:10:00,15.06,15.06,15.05,15.06,1300.0,15.0195,15.0195,15.0095,15.0195,1300.0
2006-08-17 15:15:00,15.06,15.08,15.06,15.08,1700.0,15.0195,15.0394,15.0195,15.0394,1700.0
2006-08-17 15:20:00,15.1,15.1,15.09,15.1,1300.0,15.0594,15.0594,15.0494,15.0594,1300.0
2006-08-17 15:25:00,15.11,15.12,15.08,15.1,1500.0,15.0694,15.0793,15.0394,15.0594,1500.0
2006-08-17 15:30:00,15.1,15.11,15.09,15.1,2000.0,15.0594,15.0694,15.0494,15.0594,2000.0
2006-08-17 15:35:00,15.1,15.13,15.09,15.11,3400.0,15.0594,15.0893,15.0494,15.0694,3400.0
2006-08-17 15:40:00,15.13,15.19,15.12,15.17,4100.0,15.0893,15.1491,15.0793,15.1292,4100.0
2006-08-17 15:45:00,15.2,15.21,15.18,15.2,4200.0,15.1591,15.1691,15.1392,15.1591,4200.0
2006-08-17 15:50:00,15.2,15.2,15.19,15.19,1800.0,15.1591,15.1591,15.1491,15.1491,1800.0
2006-08-17 15:55:00,15.18,15.2,15.18,15.19,9200.0,15.1392,15.1591,15.1392,15.1491,9200.0
2006-08-18 09:30:00,15.24,15.24,15.1,15.1,25300.0,15.199,15.199,15.0594,15.0594,25300.0
2006-08-18 09:35:00,15.11,15.15,15.05,15.12,700.0,15.0694,15.1092,15.0095,15.0793,700.0
2006-08-18 09:40:00,15.12,15.13,15.12,15.12,1200.0,15.0793,15.0893,15.0793,15.0793,1200.0
2006-08-18 09:45:00,15.08,15.08,14.91,14.91,1400.0,15.0394,15.0394,14.8699,14.8699,1400.0
2006-08-18 09:50:00,14.92,14.92,14.8,14.82,7200.0,14.8799,14.8799,14.7602,14.7801,7200.0
2006-08-18 09:55:00,14.8,14.8,14.7,14.73,2200.0,14.7602,14.7602,14.6605,14.6904,2200.0
2006-08-18 10:00:00,14.72,14.82,14.71,14.81,1900.0,14.6804,14.7801,14.6704,14.7702,1900.0
2006-08-18 10:05:00,14.8,14.81,14.79,14.81,1100.0,14.7602,14.7702,14.7502,14.7702,1100.0
2006-08-18 10:10:00,14.8,14.81,14.79,14.81,1100.0,14.7602,14.7702,14.7502,14.7702,1100.0
2006-08-18 10:15:00,14.8,14.86,14.8,14.84,3000.0,14.7602,14.82,14.7602,14.8001,3000.0
2006-08-18 10:20:00,14.87,14.91,14.87,14.9,500.0,14.83,14.8699,14.83,14.8599,500.0
2006-08-18 10:25:00,14.91,14.96,14.91,14.96,500.0,14.8699,14.9198,14.8699,14.9198,500.0
2006-08-18 10:30:00,14.95,14.95,14.93,14.93,600.0,14.9098,14.9098,14.8898,14.8898,600.0
2006-08-18 10:35:00,14.93,14.95,14.92,14.95,800.0,14.8898,14.9098,14.8799,14.9098,800.0
2006-08-18 10:40:00,14.98,14.99,14.97,14.99,1000.0,14.9397,14.9497,14.9297,14.9497,1000.0
2006-08-18 10:45:00,15.02,15.08,15.0,15.03,3600.0,14.9796,15.0394,14.9596,14.9896,3600.0
2006-08-18 10:50:00,15.06,15.08,15.05,15.08,700.0,15.0195,15.0394,15.0095,15.0394,700.0
2006-08-18 10:55:00,15.07,15.14,15.07,15.11,2600.0,15.0295,15.0993,15.0295,15.0694,2600.0
2006-08-18 11:00:00,15.14,15.16,15.13,15.16,3100.0,15.0993,15.1192,15.0893,15.1192,3100.0
2006-08-18 11:05:00,15.15,15.2,15.15,15.2,1500.0,15.1092,15.1591,15.1092,15.1591,1500.0
2006-08-18 11:10:00,15.19,15.22,15.19,15.22,1800.0,15.1491,15.1791,15.1491,15.1791,1800.0
2006-08-18 11:15:00,15.22,15.25,15.22,15.24,1700.0,15.1791,15.209,15.1791,15.199,1700.0
2006-08-18 11:20:00,15.25,15.25,15.21,15.21,2100.0,15.209,15.209,15.1691,15.1691,2100.0
2006-08-18 11:25:00,15.22,15.24,15.21,15.23,1300.0,15.1791,15.199,15.1691,15.189,1300.0
2006-08-18 11:30:00,15.25,15.25,15.2,15.22,3400.0,15.209,15.209,15.1591,15.1791,3400.0
2006-08-18 11:35:00,15.22,15.23,15.22,15.23,400.0,15.1791,15.189,15.1791,15.189,400.0
2006-08-18 11:40:00,15.23,15.23,15.21,15.21,600.0,15.189,15.189,15.1691,15.1691,600.0
2006-08-18 11:45:00,15.21,15.22,15.21,15.22,300.0,15.1691,15.1791,15.1691,15.1791,300.0
2006-08-18 11:50:00,15.22,15.22,15.22,15.22,300.0,15.1791,15.1791,15.1791,15.1791,300.0
2006-08-18 11:55:00,15.21,15.21,15.2,15.2,1200.0,15.1691,15.1691,15.1591,15.1591,1200.0
2006-08-18 12:00:00,15.2,15.21,15.2,15.21,1500.0,15.1591,15.1691,15.1591,15.1691,1500.0
2006-08-18 12:05:00,15.22,15.22,15.21,15.21,500.0,15.1791,15.1791,15.1691,15.1691,500.0
2006-08-18 12:10:00,15.21,15.25,15.21,15.25,10400.0,15.1691,15.209,15.1691,15.209,10400.0
2006-08-18 12:15:00,15.23,15.24,15.22,15.22,900.0,15.189,15.199,15.1791,15.1791,900.0
2006-08-18 12:20:00,15.22,15.24,15.21,15.23,5300.0,15.1791,15.199,15.1691,15.189,5300.0
2006-08-18 12:25:00,15.23,15.27,15.23,15.25,5300.0,15.189,15.2289,15.189,15.209,5300.0
2006-08-18 12:30:00,15.26,15.26,15.25,15.26,2200.0,15.2189,15.2189,15.209,15.2189,2200.0
2006-08-18 12:35:00,15.25,15.26,15.25,15.25,6200.0,15.209,15.2189,15.209,15.209,6200.0
2006-08-18 12:40:00,15.24,15.25,15.24,15.25,700.0,15.199,15.209,15.199,15.209,700.0
2006-08-18 12:45:00,15.23,15.24,15.23,15.23,1000.0,15.189,15.199,15.189,15.189,1000.0
2006-08-18 12:50:00,15.24,15.24,15.22,15.24,2800.0,15.199,15.199,15.1791,15.199,2800.0
2006-08-18 12:55:00,15.24,15.26,15.23,15.26,2200.0,15.199,15.2189,15.189,15.2189,2200.0
2006-08-18 13:00:00,15.28,15.28,15.25,15.25,1500.0,15.2389,15.2389,15.209,15.209,1500.0
2006-08-18 13:05:00,15.25,15.28,15.25,15.25,2300.0,15.209,15.2389,15.209,15.209,2300.0
2006-08-18 13:10:00,15.25,15.26,15.25,15.26,1700.0,15.209,15.2189,15.209,15.2189,1700.0
2006-08-18 13:15:00,15.26,15.26,15.25,15.25,1000.0,15.2189,15.2189,15.209,15.209,1000.0
2006-08-18 13:20:00,15.26,15.29,15.25,15.28,3500.0,15.2189,15.2489,15.209,15.2389,3500.0
2006-08-18 13:25:00,15.28,15.29,15.25,15.25,2100.0,15.2389,15.2489,15.209,15.209,2100.0
2006-08-18 13:30:00,15.26,15.26,15.26,15.26,100.0,15.2189,15.2189,15.2189,15.2189,100.0
2006-08-18 13:35:00,15.26,15.26,15.25,15.26,900.0,15.2189,15.2189,15.209,15.2189,900.0
2006-08-18 13:40:00,15.26,15.29,15.26,15.27,1500.0,15.2189,15.2489,15.2189,15.2289,1500.0
2006-08-18 13:45:00,15.26,15.26,15.26,15.26,200.0,15.2189,15.2189,15.2189,15.2189,200.0
2006-08-18 13:50:00,15.27,15.28,15.27,15.28,2700.0,15.2289,15.2389,15.2289,15.2389,2700.0
2006-08-18 13:55:00,15.27,15.28,15.25,15.25,3800.0,15.2289,15.2389,15.209,15.209,3800.0
2006-08-18 14:00:00,15.25,15.26,15.24,15.26,2200.0,15.209,15.2189,15.199,15.2189,2200.0
2006-08-18 14:05:00,15.25,15.26,15.25,15.26,4100.0,15.209,15.2189,15.209,15.2189,4100.0
2006-08-18 14:10:00,15.26,15.26,15.25,15.25,1400.0,15.2189,15.2189,15.209,15.209,1400.0
2006-08-18 14:15:00,15.26,15.27,15.25,15.25,5800.0,15.2189,15.2289,15.209,15.209,5800.0
2006-08-18 14:20:00,15.25,15.31,15.25,15.26,11700.0,15.209,15.2688,15.209,15.2189,11700.0
2006-08-18 14:25:00,15.26,15.29,15.24,15.26,1900.0,15.2189,15.2489,15.199,15.2189,1900.0
2006-08-18 14:30:00,15.27,15.3,15.27,15.3,1200.0,15.2289,15.2588,15.2289,15.2588,1200.0
2006-08-18 14:35:00,15.3,15.3,15.29,15.29,500.0,15.2588,15.2588,15.2489,15.2489,500.0
2006-08-18 14:40:00,15.29,15.29,15.28,15.28,1600.0,15.2489,15.2489,15.2389,15.2389,1600.0
2006-08-18 14:45:00,15.29,15.29,15.28,15.28,800.0,15.2489,15.2489,15.2389,15.2389,800.0
2006-08-18 14:50:00,15.28,15.29,15.28,15.28,600.0,15.2389,15.2489,15.2389,15.2389,600.0
2006-08-18 14:55:00,15.29,15.29,15.28,15.28,2100.0,15.2489,15.2489,15.2389,15.2389,2100.0
2006-08-18 15:00:00,15.28,15.29,15.25,15.26,1800.0,15.2389,15.2489,15.209,15.2189,1800.0
2006-08-18 15:05:00,15.25,15.25,15.23,15.25,2900.0,15.209,15.209,15.189,15.209,2900.0
2006-08-18 15:10:00,15.27,15.27,15.26,15.26,1400.0,15.2289,15.2289,15.2189,15.2189,1400.0
2006-08-18 15:15:00,15.27,15.27,15.24,15.27,2600.0,15.2289,15.2289,15.199,15.2289,2600.0
2006-08-18 15:20:00,15.29,15.29,15.28,15.29,1300.0,15.2489,15.2489,15.2389,15.2489,1300.0
2006-08-18 15:25:00,15.28,15.34,15.28,15.34,2100.0,15.2389,15.2987,15.2389,15.2987,2100.0
2006-08-18 15:30:00,15.35,15.35,15.34,15.34,2500.0,15.3087,15.3087,15.2987,15.2987,2500.0
2006-08-18 15:35:00,15.33,15.35,15.3,15.31,3800.0,15.2888,15.3087,15.2588,15.2688,3800.0
2006-08-18 15:40:00,15.34,15.39,15.32,15.39,2600.0,15.2987,15.3486,15.2788,15.3486,2600.0
2006-08-18 15:45:00,15.39,15.39,15.37,15.38,3900.0,15.3486,15.3486,15.3287,15.3386,3900.0
2006-08-18 15:50:00,15.39,15.39,15.36,15.36,5500.0,15.3486,15.3486,15.3187,15.3187,5500.0
2006-08-18 15:55:00,15.37,15.42,15.34,15.41,14000.0,15.3287,15.3785,15.2987,15.3685,14000.0
2006-08-21 09:30:00,15.33,15.38,15.23,15.23,4600.0,15.2888,15.3386,15.189,15.189,4600.0
2006-08-21 09:35:00,15.24,15.26,15.24,15.25,600.0,15.199,15.2189,15.199,15.209,600.0
2006-08-21 09:40:00,15.16,15.21,15.15,15.16,2900.0,15.1192,15.1691,15.1092,15.1192,2900.0
2006-08-21 09:45:00,15.2,15.22,15.2,15.22,900.0,15.1591,15.1791,15.1591,15.1791,900.0
2006-08-21 09:50:00,15.3,15.3,15.16,15.16,200.0,15.2588,15.2588,15.1192,15.1192,200.0
2006-08-21 09:55:00,15.18,15.24,15.18,15.24,500.0,15.1392,15.199,15.1392,15.199,500.0
2006-08-21 10:00:00,15.22,15.22,15.22,15.22,700.0,15.1791,15.1791,15.1791,15.1791,700.0
2006-08-21 10:05:00,15.22,15.33,15.22,15.33,1600.0,15.1791,15.2888,15.1791,15.2888,1600.0
2006-08-21 10:10:00,15.29,15.35,15.29,15.35,800.0,15.2489,15.3087,15.2489,15.3087,800.0
2006-08-21 10:15:00,15.31,15.31,15.29,15.3,400.0,15.2688,15.2688,15.2489,15.2588,400.0
2006-08-21 10:20:00,15.35,15.35,15.32,15.32,500.0,15.3087,15.3087,15.2788,15.2788,500.0
2006-08-21 10:25:00,15.27,15.27,15.19,15.19,1600.0,15.2289,15.2289,15.1491,15.1491,1600.0
2006-08-21 10:30:00,15.19,15.22,15.18,15.19,2500.0,15.1491,15.1791,15.1392,15.1491,2500.0
2006-08-21 10:35:00,15.18,15.29,15.18,15.27,1900.0,15.1392,15.2489,15.1392,15.2289,1900.0
2006-08-21 10:40:00,15.31,15.31,15.25,15.27,1500.0,15.2688,15.2688,15.209,15.2289,1500.0
2006-08-21 10:45:00,15.27,15.3,15.23,15.23,1100.0,15.2289,15.2588,15.189,15.189,1100.0
2006-08-21 10:50:00,15.21,15.26,15.2,15.25,6300.0,15.1691,15.2189,15.1591,15.209,6300.0
2006-08-21 10:55:00,15.23,15.29,15.23,15.24,5000.0,15.189,15.2489,15.189,15.199,5000.0
2006-08-21 11:00:00,15.23,15.23,15.2,15.21,10700.0,15.189,15.189,15.1591,15.1691,10700.0
2006-08-21 11:05:00,15.19,15.2,15.12,15.13,1300.0,15.1491,15.1591,15.0793,15.0893,1300.0
2006-08-21 11:10:00,15.14,15.15,15.12,15.13,1600.0,15.0993,15.1092,15.0793,15.0893,1600.0
2006-08-21 11:15:00,15.11,15.14,15.11,15.13,800.0,15.0694,15.0993,15.0694,15.0893,800.0
2006-08-21 11:20:00,15.13,15.15,15.13,15.13,2300.0,15.0893,15.1092,15.0893,15.0893,2300.0
2006-08-21 11:25:00,15.12,15.12,15.11,15.11,800.0,15.0793,15.0793,15.0694,15.0694,800.0
2006-08-21 11:30:00,15.1,15.11,15.1,15.1,900.0,15.0594,15.0694,15.0594,15.0594,900.0
2006-08-21 11:35:00,15.09,15.1,15.06,15.06,1200.0,15.0494,15.0594,15.0195,15.0195,1200.0
2006-08-21 11:40:00,15.05,15.06,15.04,15.04,1100.0,15.0095,15.0195,14.9995,14.9995,1100.0
2006-08-21 11:45:00,15.04,15.04,14.97,14.97,2500.0,14.9995,14.9995,14.9297,14.9297,2500.0
2006-08-21 11:50:00,14.97,15.0,14.97,14.99,1000.0,14.9297,14.9596,14.9297,14.9497,1000.0
2006-08-21 11:55:00,14.98,14.98,14.88,14.91,5800.0,14.9397,14.9397,14.84,14.8699,5800.0
2006-08-21 12:00:00,14.92,14.95,14.9,14.9,1400.0,14.8799,14.9098,14.8599,14.8599,1400.0
2006-08-21 12:05:00,14.89,14.97,14.89,14.97,2200.0,14.8499,14.9297,14.8499,14.9297,2200.0
2006-08-21 12:10:00,14.97,14.99,14.97,14.98,700.0,14.9297,14.9497,14.9297,14.9397,700.0
2006-08-21 12:15:00,14.98,14.98,14.97,14.97,200.0,14.9397,14.9397,14.9297,14.9297,200.0
2006-08-21 12:20:00,14.98,14.98,14.97,14.97,1000.0,14.9397,14.9397,14.9297,14.9297,1000.0
2006-08-21 12:25:00,14.94,14.94,14.9,14.9,700.0,14.8998,14.8998,14.8599,14.8599,700.0
2006-08-21 12:30:00,14.9,14.9,14.89,14.89,300.0,14.8599,14.8599,14.8499,14.8499,300.0
2006-08-21 12:35:00,14.89,14.89,14.88,14.88,700.0,14.8499,14.8499,14.84,14.84,700.0
2006-08-21 12:40:00,14.89,14.89,14.88,14.89,300.0,14.8499,14.8499,14.84,14.8499,300.0
2006-08-21 12:45:00,14.89,14.91,14.89,14.91,400.0,14.8499,14.8699,14.8499,14.8699,400.0
2006-08-21 12:50:00,14.91,14.95,14.91,14.95,400.0,14.8699,14.9098,14.8699,14.9098,400.0
2006-08-21 12:55:00,14.95,14.97,14.95,14.97,700.0,14.9098,14.9297,14.9098,14.9297,700.0
2006-08-21 13:00:00,14.96,14.96,14.95,14.95,1100.0,14.9198,14.9198,14.9098,14.9098,1100.0
2006-08-21 13:05:00,14.94,14.94,14.94,14.94,500.0,14.8998,14.8998,14.8998,14.8998,500.0
2006-08-21 13:10:00,14.94,14.96,14.94,14.96,600.0,14.8998,14.9198,14.8998,14.9198,600.0
2006-08-21 13:15:00,14.96,14.97,14.96,14.96,700.0,14.9198,14.9297,14.9198,14.9198,700.0
2006-08-21 13:20:00,14.91,14.91,14.91,14.91,300.0,14.8699,14.8699,14.8699,14.8699,300.0
2006-08-21 13:25:00,14.9,14.9,14.87,14.87,700.0,14.8599,14.8599,14.83,14.83,700.0
2006-08-21 13:30:00,14.87,14.87,14.85,14.85,1100.0,14.83,14.83,14.81,14.81,1100.0
2006-08-21 13:35:00,14.84,14.85,14.84,14.85,2300.0,14.8001,14.81,14.8001,14.81,2300.0
2006-08-21 13:40:00,14.85,14.85,14.84,14.84,900.0,14.81,14.81,14.8001,14.8001,900.0
2006-08-21 13:45:00,14.85,14.85,14.84,14.85,700.0,14.81,14.81,14.8001,14.81,700.0
2006-08-21 13:50:00,14.85,14.85,14.84,14.85,500.0,14.81,14.81,14.8001,14.81,500.0
2006-08-21 13:55:00,14.84,14.93,14.84,14.93,2600.0,14.8001,14.8898,14.8001,14.8898,2600.0
2006-08-21 14:00:00,14.94,14.95,14.94,14.95,400.0,14.8998,14.9098,14.8998,14.9098,400.0
2006-08-21 14:05:00,14.95,14.96,14.95,14.96,500.0,14.9098,14.9198,14.9098,14.9198,500.0
2006-08-21 14:10:00,14.95,14.96,14.93,14.93,1600.0,14.9098,14.9198,14.8898,14.8898,1600.0
2006-08-21 14:15:00,14.92,14.93,14.87,14.88,1900.0,14.8799,14.8898,14.83,14.84,1900.0
2006-08-21 14:20:00,14.88,14.94,14.88,14.94,2100.0,14.84,14.8998,14.84,14.8998,2100.0
2006-08-21 14:25:00,14.93,14.93,14.92,14.92,600.0,14.8898,14.8898,14.8799,14.8799,600.0
2006-08-21 14:30:00,14.93,14.93,14.92,14.93,1000.0,14.8898,14.8898,14.8799,14.8898,1000.0
2006-08-21 14:35:00,14.92,14.95,14.92,14.95,500.0,14.8799,14.9098,14.8799,14.9098,500.0
2006-08-21 14:40:00,14.94,14.94,14.85,14.85,2100.0,14.8998,14.8998,14.81,14.81,2100.0
2006-08-21 14:45:00,14.85,14.87,14.82,14.87,3500.0,14.81,14.83,14.7801,14.83,3500.0
2006-08-21 14:50:00,14.87,14.87,14.85,14.85,1100.0,14.83,14.83,14.81,14.81,1100.0
2006-08-21 14:55:00,14.85,14.86,14.85,14.86,900.0,14.81,14.82,14.81,14.82,900.0
2006-08-21 15:00:00,14.87,14.88,14.87,14.87,1100.0,14.83,14.84,14.83,14.83,1100.0
2006-08-21 15:05:00,14.87,14.87,14.82,14.84,2300.0,14.83,14.83,14.7801,14.8001,2300.0
2006-08-21 15:10:00,14.83,14.94,14.83,14.91,3000.0,14.7901,14.8998,14.7901,14.8699,3000.0
2006-08-21 15:15:00,14.93,14.93,14.89,14.89,1300.0,14.8898,14.8898,14.8499,14.8499,1300.0
2006-08-21 15:20:00,14.88,14.88,14.87,14.88,2300.0,14.84,14.84,14.83,14.84,2300.0
2006-08-21 15:25:00,14.88,14.88,14.85,14.85,1500.0,14.84,14.84,14.81,14.81,1500.0
2006-08-21 15:30:00,14.85,14.86,14.85,14.86,1200.0,14.81,14.82,14.81,14.82,1200.0
2006-08-21 15:35:00,14.86,14.93,14.85,14.93,4200.0,14.82,14.8898,14.81,14.8898,4200.0
2006-08-21 15:40:00,14.93,14.93,14.88,14.89,3600.0,14.8898,14.8898,14.84,14.8499,3600.0
2006-08-21 15:45:00,14.85,14.86,14.8,14.81,4100.0,14.81,14.82,14.7602,14.7702,4100.0
2006-08-21 15:50:00,14.81,14.93,14.81,14.91,4400.0,14.7702,14.8898,14.7702,14.8699,4400.0
2006-08-21 15:55:00,14.91,14.95,14.91,14.95,9500.0,14.8699,14.9098,14.8699,14.9098,9500.0
2006-08-22 09:30:00,14.96,14.97,14.76,14.88,2000.0,14.9198,14.9297,14.7203,14.84,2000.0
2006-08-22 09:35:00,14.95,14.95,14.88,14.88,800.0,14.9098,14.9098,14.84,14.84,800.0
2006-08-22 09:40:00,14.91,15.02,14.91,15.0,900.0,14.8699,14.9796,14.8699,14.9596,900.0
2006-08-22 09:45:00,15.02,15.08,14.95,14.98,1700.0,14.9796,15.0394,14.9098,14.9397,1700.0
2006-08-22 09:50:00,14.97,14.97,14.97,14.97,200.0,14.9297,14.9297,14.9297,14.9297,200.0
2006-08-22 09:55:00,14.98,14.99,14.98,14.99,300.0,14.9397,14.9497,14.9397,14.9497,300.0
2006-08-22 10:00:00,14.98,14.99,14.96,14.98,1400.0,14.9397,14.9497,14.9198,14.9397,1400.0
2006-08-22 10:05:00,14.98,14.98,14.98,14.98,100.0,14.9397,14.9397,14.9397,14.9397,100.0
2006-08-22 10:10:00,14.97,14.99,14.97,14.98,400.0,14.9297,14.9497,14.9297,14.9397,400.0
2006-08-22 10:15:00,14.96,14.97,14.96,14.97,200.0,14.9198,14.9297,14.9198,14.9297,200.0
2006-08-22 10:20:00,14.98,15.09,14.98,15.09,1000.0,14.9397,15.0494,14.9397,15.0494,1000.0
2006-08-22 10:25:00,15.06,15.1,15.01,15.03,1300.0,15.0195,15.0594,14.9696,14.9896,1300.0
2006-08-22 10:30:00,15.01,15.01,15.01,15.01,300.0,14.9696,14.9696,14.9696,14.9696,300.0
2006-08-22 10:35:00,15.01,15.01,15.0,15.0,900.0,14.9696,14.9696,14.9596,14.9596,900.0
2006-08-22 10:40:00,15.0,15.0,14.98,14.98,600.0,14.9596,14.9596,14.9397,14.9397,600.0
2006-08-22 10:45:00,14.99,14.99,14.95,14.96,900.0,14.9497,14.9497,14.9098,14.9198,900.0
2006-08-22 10:50:00,14.96,14.96,14.96,14.96,100.0,14.9198,14.9198,14.9198,14.9198,100.0
2006-08-22 10:55:00,14.97,14.97,14.96,14.97,600.0,14.9297,14.9297,14.9198,14.9297,600.0
2006-08-22 11:00:00,14.97,14.99,14.97,14.98,500.0,14.9297,14.9497,14.9297,14.9397,500.0
2006-08-22 11:05:00,15.0,15.0,15.0,15.0,200.0,14.9596,14.9596,14.9596,14.9596,200.0
2006-08-22 11:10:00,14.96,14.97,14.95,14.97,300.0,14.9198,14.9297,14.9098,14.9297,300.0
2006-08-22 11:15:00,14.99,14.99,14.99,14.99,100.0,14.9497,14.9497,14.9497,14.9497,100.0
2006-08-22 11:20:00,15.01,15.06,15.0,15.03,1500.0,14.9696,15.0195,14.9596,14.9896,1500.0
2006-08-22 11:25:00,15.04,15.04,15.03,15.03,900.0,14.9995,14.9995,14.9896,14.9896,900.0
2006-08-22 11:30:00,15.05,15.08,15.04,15.07,2700.0,15.0095,15.0394,14.9995,15.0295,2700.0
2006-08-22 11:35:00,15.07,15.07,15.01,15.01,1300.0,15.0295,15.0295,14.9696,14.9696,1300.0
2006-08-22 11:40:00,15.0,15.02,15.0,15.0,1700.0,14.9596,14.9796,14.9596,14.9596,1700.0
2006-08-22 11:45:00,14.99,14.99,14.97,14.98,800.0,14.9497,14.9497,14.9297,14.9397,800.0
2006-08-22 11:50:00,14.98,14.98,14.98,14.98,200.0,14.9397,14.9397,14.9397,14.9397,200.0
2006-08-22 11:55:00,14.97,14.97,14.95,14.95,500.0,14.9297,14.9297,14.9098,14.9098,500.0
2006-08-22 12:00:00,14.94,14.94,14.94,14.94,700.0,14.8998,14.8998,14.8998,14.8998,700.0
2006-08-22 12:05:00,14.94,14.95,14.93,14.95,1000.0,14.8998,14.9098,14.8898,14.9098,1000.0
2006-08-22 12:10:00,14.95,14.97,14.95,14.97,200.0,14.9098,14.9297,14.9098,14.9297,200.0
2006-08-22 12:15:00,15.0,15.0,14.96,14.96,700.0,14.9596,14.9596,14.9198,14.9198,700.0
2006-08-22 12:20:00,14.96,14.96,14.96,14.96,0.0,14.9198,14.9198,14.9198,14.9198,0.0
2006-08-22 12:25:00,14.95,14.96,14.95,14.96,200.0,14.9098,14.9198,14.9098,14.9198,200.0
2006-08-22 12:30:00,14.96,14.96,14.96,14.96,200.0,14.9198,14.9198,14.9198,14.9198,200.0
2006-08-22 12:35:00,14.97,14.97,14.89,14.95,2600.0,14.9297,14.9297,14.8499,14.9098,2600.0
2006-08-22 12:40:00,14.95,14.95,14.95,14.95,0.0,14.9098,14.9098,14.9098,14.9098,0.0
2006-08-22 12:45:00,14.94,14.94,14.94,14.94,100.0,14.8998,14.8998,14.8998,14.8998,100.0
2006-08-22 12:50:00,14.92,14.92,14.92,14.92,200.0,14.8799,14.8799,14.8799,14.8799,200.0
2006-08-22 12:55:00,14.96,14.97,14.96,14.97,600.0,14.9198,14.9297,14.9198,14.9297,600.0
2006-08-22 13:00:00,14.95,14.95,14.95,14.95,300.0,14.9098,14.9098,14.9098,14.9098,300.0
2006-08-22 13:05:00,14.9,14.9,14.79,14.79,2100.0,14.8599,14.8599,14.7502,14.7502,2100.0
2006-08-22 13:10:00,14.78,14.78,14.78,14.78,200.0,14.7402,14.7402,14.7402,14.7402,200.0
2006-08-22 13:15:00,14.8,14.8,14.8,14.8,100.0,14.7602,14.7602,14.7602,14.7602,100.0
2006-08-22 13:20:00,14.81,14.81,14.7,14.71,3600.0,14.7702,14.7702,14.6605,14.6704,3600.0
2006-08-22 13:25:00,14.72,14.73,14.71,14.71,1200.0,14.6804,14.6904,14.6704,14.6704,1200.0
2006-08-22 13:30:00,14.72,14.73,14.72,14.73,300.0,14.6804,14.6904,14.6804,14.6904,300.0
2006-08-22 13:35:00,14.74,14.74,14.71,14.71,900.0,14.7003,14.7003,14.6704,14.6704,900.0
2006-08-22 13:40:00,14.7,14.7,14.66,14.66,900.0,14.6605,14.6605,14.6206,14.6206,900.0
2006-08-22 13:45:00,14.65,14.67,14.63,14.67,800.0,14.6106,14.6305,14.5906,14.6305,800.0
2006-08-22 13:50:00,14.65,14.67,14.65,14.67,500.0,14.6106,14.6305,14.6106,14.6305,500.0
2006-08-22 13:55:00,14.67,14.71,14.67,14.71,500.0,14.6305,14.6704,14.6305,14.6704,500.0
2006-08-22 14:00:00,14.73,14.73,14.65,14.67,1800.0,14.6904,14.6904,14.6106,14.6305,1800.0
2006-08-22 14:05:00,14.69,14.69,14.63,14.63,700.0,14.6505,14.6505,14.5906,14.5906,700.0
2006-08-22 14:10:00,14.64,14.66,14.64,14.65,3400.0,14.6006,14.6206,14.6006,14.6106,3400.0
2006-08-22 14:15:00,14.67,14.72,14.62,14.72,2000.0,14.6305,14.6804,14.5807,14.6804,2000.0
2006-08-22 14:20:00,14.71,14.71,14.71,14.71,100.0,14.6704,14.6704,14.6704,14.6704,100.0
2006-08-22 14:25:00,14.74,14.74,14.74,14.74,200.0,14.7003,14.7003,14.7003,14.7003,200.0
2006-08-22 14:30:00,14.78,14.79,14.77,14.79,500.0,14.7402,14.7502,14.7303,14.7502,500.0
2006-08-22 14:35:00,14.77,14.79,14.77,14.79,500.0,14.7303,14.7502,14.7303,14.7502,500.0
2006-08-22 14:40:00,14.79,14.8,14.78,14.8,3400.0,14.7502,14.7602,14.7402,14.7602,3400.0
2006-08-22 14:45:00,14.79,14.79,14.69,14.74,7100.0,14.7502,14.7502,14.6505,14.7003,7100.0
2006-08-22 14:50:00,14.76,14.79,14.76,14.77,400.0,14.7203,14.7502,14.7203,14.7303,400.0
2006-08-22 14:55:00,14.77,14.83,14.75,14.83,1500.0,14.7303,14.7901,14.7103,14.7901,1500.0
2006-08-22 15:00:00,14.85,14.89,14.85,14.89,800.0,14.81,14.8499,14.81,14.8499,800.0
2006-08-22 15:05:00,14.89,14.9,14.89,14.89,300.0,14.8499,14.8599,14.8499,14.8499,300.0
2006-08-22 15:10:00,14.89,14.9,14.88,14.9,1800.0,14.8499,14.8599,14.84,14.8599,1800.0
2006-08-22 15:15:00,14.92,14.92,14.91,14.92,600.0,14.8799,14.8799,14.8699,14.8799,600.0
2006-08-22 15:20:00,14.92,14.99,14.92,14.99,1400.0,14.8799,14.9497,14.8799,14.9497,1400.0
2006-08-22 15:25:00,14.98,14.99,14.96,14.96,900.0,14.9397,14.9497,14.9198,14.9198,900.0
2006-08-22 15:30:00,14.96,14.98,14.94,14.95,2300.0,14.9198,14.9397,14.8998,14.9098,2300.0
2006-08-22 15:35:00,14.96,14.96,14.95,14.96,600.0,14.9198,14.9198,14.9098,14.9198,600.0
2006-08-22 15:40:00,14.96,14.96,14.94,14.94,1200.0,14.9198,14.9198,14.8998,14.8998,1200.0
2006-08-22 15:45:00,14.92,14.93,14.91,14.91,1200.0,14.8799,14.8898,14.8699,14.8699,1200.0
2006-08-22 15:50:00,14.92,14.92,14.91,14.92,1000.0,14.8799,14.8799,14.8699,14.8799,1000.0
2006-08-22 15:55:00,14.92,14.97,14.92,14.95,3900.0,14.8799,14.9297,14.8799,14.9098,3900.0
2006-08-23 09:30:00,14.91,14.95,14.9,14.94,6000.0,14.8699,14.9098,14.8599,14.8998,6000.0
2006-08-23 09:35:00,14.95,14.97,14.85,14.88,2600.0,14.9098,14.9297,14.81,14.84,2600.0
2006-08-23 09:40:00,14.94,14.99,14.94,14.94,1700.0,14.8998,14.9497,14.8998,14.8998,1700.0
2006-08-23 09:45:00,14.89,14.91,14.89,14.91,200.0,14.8499,14.8699,14.8499,14.8699,200.0
2006-08-23 09:50:00,14.91,14.95,14.91,14.95,800.0,14.8699,14.9098,14.8699,14.9098,800.0
2006-08-23 09:55:00,14.92,14.92,14.92,14.92,100.0,14.8799,14.8799,14.8799,14.8799,100.0
2006-08-23 10:00:00,14.92,14.92,14.85,14.86,2300.0,14.8799,14.8799,14.81,14.82,2300.0
2006-08-23 10:05:00,14.85,14.86,14.82,14.82,800.0,14.81,14.82,14.7801,14.7801,800.0
2006-08-23 10:10:00,14.81,14.84,14.79,14.84,1300.0,14.7702,14.8001,14.7502,14.8001,1300.0
2006-08-23 10:15:00,14.82,14.87,14.79,14.8,1600.0,14.7801,14.83,14.7502,14.7602,1600.0
2006-08-23 10:20:00,14.8,14.8,14.79,14.79,700.0,14.7602,14.7602,14.7502,14.7502,700.0
2006-08-23 10:25:00,14.78,14.8,14.78,14.8,700.0,14.7402,14.7602,14.7402,14.7602,700.0
2006-08-23 10:30:00,14.8,14.81,14.8,14.81,200.0,14.7602,14.7702,14.7602,14.7702,200.0
2006-08-23 10:35:00,14.81,14.81,14.77,14.81,700.0,14.7702,14.7702,14.7303,14.7702,700.0
2006-08-23 10:40:00,14.82,14.83,14.81,14.83,600.0,14.7801,14.7901,14.7702,14.7901,600.0
2006-08-23 10:45:00,14.81,14.81,14.77,14.77,900.0,14.7702,14.7702,14.7303,14.7303,900.0
2006-08-23 10:50:00,14.75,14.75,14.72,14.72,2400.0,14.7103,14.7103,14.6804,14.6804,2400.0
2006-08-23 10:55:00,14.7,14.7,14.64,14.65,1800.0,14.6605,14.6605,14.6006,14.6106,1800.0
2006-08-23 11:00:00,14.65,14.68,14.64,14.65,900.0,14.6106,14.6405,14.6006,14.6106,900.0
2006-08-23 11:05:00,14.68,14.68,14.52,14.55,5900.0,14.6405,14.6405,14.4809,14.5109,5900.0
2006-08-23 11:10:00,14.59,14.59,14.58,14.58,500.0,14.5507,14.5507,14.5408,14.5408,500.0
2006-08-23 11:15:00,14.6,14.6,14.57,14.57,700.0,14.5607,14.5607,14.5308,14.5308,700.0
2006-08-23 11:20:00,14.6,14.63,14.59,14.62,1500.0,14.5607,14.5906,14.5507,14.5807,1500.0
2006-08-23 11:25:00,14.62,14.63,14.55,14.63,4000.0,14.5807,14.5906,14.5109,14.5906,4000.0
2006-08-23 11:30:00,14.64,14.65,14.64,14.64,1000.0,14.6006,14.6106,14.6006,14.6006,1000.0
2006-08-23 11:35:00,14.65,14.65,14.64,14.64,800.0,14.6106,14.6106,14.6006,14.6006,800.0
2006-08-23 11:40:00,14.64,14.64,14.64,14.64,0.0,14.6006,14.6006,14.6006,14.6006,0.0
2006-08-23 11:45:00,14.65,14.65,14.62,14.62,500.0,14.6106,14.6106,14.5807,14.5807,500.0
2006-08-23 11:50:00,14.62,14.62,14.62,14.62,100.0,14.5807,14.5807,14.5807,14.5807,100.0
2006-08-23 11:55:00,14.65,14.66,14.65,14.66,700.0,14.6106,14.6206,14.6106,14.6206,700.0
2006-08-23 12:00:00,14.66,14.67,14.66,14.67,400.0,14.6206,14.6305,14.6206,14.6305,400.0
2006-08-23 12:05:00,14.67,14.69,14.67,14.69,1500.0,14.6305,14.6505,14.6305,14.6505,1500.0
2006-08-23 12:10:00,14.7,14.74,14.7,14.72,1500.0,14.6605,14.7003,14.6605,14.6804,1500.0
2006-08-23 12:15:00,14.73,14.73,14.73,14.73,800.0,14.6904,14.6904,14.6904,14.6904,800.0
2006-08-23 12:20:00,14.73,14.73,14.65,14.65,1300.0,14.6904,14.6904,14.6106,14.6106,1300.0
2006-08-23 12:25:00,14.67,14.69,14.67,14.67,600.0,14.6305,14.6505,14.6305,14.6305,600.0
2006-08-23 12:30:00,14.67,14.69,14.67,14.67,600.0,14.6305,14.6505,14.6305,14.6305,600.0
2006-08-23 12:35:00,14.69,14.69,14.68,14.68,200.0,14.6505,14.6505,14.6405,14.6405,200.0
2006-08-23 12:40:00,14.68,14.68,14.68,14.68,100.0,14.6405,14.6405,14.6405,14.6405,100.0
2006-08-23 12:45:00,14.67,14.68,14.67,14.68,800.0,14.6305,14.6405,14.6305,14.6405,800.0
2006-08-23 12:50:00,14.69,14.69,14.69,14.69,300.0,14.6505,14.6505,14.6505,14.6505,300.0
2006-08-23 12:55:00,14.69,14.69,14.69,14.69,100.0,14.6505,14.6505,14.6505,14.6505,100.0
2006-08-23 13:00:00,14.69,14.69,14.69,14.69,100.0,14.6505,14.6505,14.6505,14.6505,100.0
2006-08-23 13:05:00,14.69,14.69,14.65,14.65,1800.0,14.6505,14.6505,14.6106,14.6106,1800.0
2006-08-23 13:10:00,14.69,14.7,14.69,14.69,400.0,14.6505,14.6605,14.6505,14.6505,400.0
2006-08-23 13:15:00,14.69,14.69,14.69,14.69,600.0,14.6505,14.6505,14.6505,14.6505,600.0
2006-08-23 13:20:00,14.69,14.69,14.69,14.69,1000.0,14.6505,14.6505,14.6505,14.6505,1000.0
2006-08-23 13:25:00,14.69,14.72,14.69,14.72,1200.0,14.6505,14.6804,14.6505,14.6804,1200.0
2006-08-23 13:30:00,14.72,14.72,14.7,14.7,1800.0,14.6804,14.6804,14.6605,14.6605,1800.0
2006-08-23 13:35:00,14.67,14.68,14.63,14.63,1400.0,14.6305,14.6405,14.5906,14.5906,1400.0
2006-08-23 13:40:00,14.69,14.69,14.58,14.58,1800.0,14.6505,14.6505,14.5408,14.5408,1800.0
2006-08-23 13:45:00,14.59,14.62,14.55,14.6,3900.0,14.5507,14.5807,14.5109,14.5607,3900.0
2006-08-23 13:50:00,14.61,14.61,14.58,14.58,700.0,14.5707,14.5707,14.5408,14.5408,700.0
2006-08-23 13:55:00,14.6,14.6,14.58,14.58,500.0,14.5607,14.5607,14.5408,14.5408,500.0
2006-08-23 14:00:00,14.6,14.6,14.6,14.6,100.0,14.5607,14.5607,14.5607,14.5607,100.0
2006-08-23 14:05:00,14.6,14.63,14.58,14.63,1000.0,14.5607,14.5906,14.5408,14.5906,1000.0
2006-08-23 14:10:00,14.62,14.63,14.62,14.63,800.0,14.5807,14.5906,14.5807,14.5906,800.0
2006-08-23 14:15:00,14.62,14.63,14.62,14.63,200.0,14.5807,14.5906,14.5807,14.5906,200.0
2006-08-23 14:20:00,14.63,14.69,14.61,14.61,2400.0,14.5906,14.6505,14.5707,14.5707,2400.0
2006-08-23 14:25:00,14.62,14.65,14.61,14.62,1600.0,14.5807,14.6106,14.5707,14.5807,1600.0
2006-08-23 14:30:00,14.63,14.64,14.63,14.64,400.0,14.5906,14.6006,14.5906,14.6006,400.0
2006-08-23 14:35:00,14.63,14.65,14.63,14.65,500.0,14.5906,14.6106,14.5906,14.6106,500.0
2006-08-23 14:40:00,14.64,14.66,14.54,14.54,2000.0,14.6006,14.6206,14.5009,14.5009,2000.0
2006-08-23 14:45:00,14.52,14.57,14.52,14.53,1400.0,14.4809,14.5308,14.4809,14.4909,1400.0
2006-08-23 14:50:00,14.57,14.6,14.56,14.6,1300.0,14.5308,14.5607,14.5208,14.5607,1300.0
2006-08-23 14:55:00,14.55,14.55,14.49,14.5,4100.0,14.5109,14.5109,14.451,14.461,4100.0
2006-08-23 15:00:00,14.51,14.53,14.51,14.51,300.0,14.471,14.4909,14.471,14.471,300.0
2006-08-23 15:05:00,14.52,14.57,14.52,14.54,1800.0,14.4809,14.5308,14.4809,14.5009,1800.0
2006-08-23 15:10:00,14.53,14.54,14.48,14.5,4000.0,14.4909,14.5009,14.441,14.461,4000.0
2006-08-23 15:15:00,14.51,14.53,14.5,14.51,3400.0,14.471,14.4909,14.461,14.471,3400.0
2006-08-23 15:20:00,14.52,14.54,14.52,14.54,800.0,14.4809,14.5009,14.4809,14.5009,800.0
2006-08-23 15:25:00,14.53,14.63,14.53,14.63,7400.0,14.4909,14.5906,14.4909,14.5906,7400.0
2006-08-23 15:30:00,14.6,14.6,14.55,14.55,1000.0,14.5607,14.5607,14.5109,14.5109,1000.0
2006-08-23 15:35:00,14.56,14.61,14.56,14.57,2100.0,14.5208,14.5707,14.5208,14.5308,2100.0
2006-08-23 15:40:00,14.59,14.63,14.58,14.58,1900.0,14.5507,14.5906,14.5408,14.5408,1900.0
2006-08-23 15:45:00,14.61,14.64,14.6,14.6,3200.0,14.5707,14.6006,14.5607,14.5607,3200.0
2006-08-23 15:50:00,14.63,14.64,14.57,14.59,2600.0,14.5906,14.6006,14.5308,14.5507,2600.0
2006-08-23 15:55:00,14.61,14.62,14.55,14.62,4400.0,14.5707,14.5807,14.5109,14.5807,4400.0
2006-08-24 09:30:00,14.71,14.92,14.64,14.9,2400.0,14.6704,14.8799,14.6006,14.8599,2400.0
2006-08-24 09:35:00,14.84,14.84,14.57,14.57,2300.0,14.8001,14.8001,14.5308,14.5308,2300.0
2006-08-24 09:40:00,14.6,14.7,14.58,14.7,1800.0,14.5607,14.6605,14.5408,14.6605,1800.0
2006-08-24 09:45:00,14.7,14.7,14.68,14.7,4500.0,14.6605,14.6605,14.6405,14.6605,4500.0
2006-08-24 09:50:00,14.7,14.7,14.66,14.69,4800.0,14.6605,14.6605,14.6206,14.6505,4800.0
2006-08-24 09:55:00,14.7,14.75,14.68,14.75,2400.0,14.6605,14.7103,14.6405,14.7103,2400.0
2006-08-24 10:00:00,14.71,14.71,14.59,14.59,3000.0,14.6704,14.6704,14.5507,14.5507,3000.0
2006-08-24 10:05:00,14.59,14.64,14.59,14.62,2100.0,14.5507,14.6006,14.5507,14.5807,2100.0
2006-08-24 10:10:00,14.68,14.8,14.68,14.8,1200.0,14.6405,14.7602,14.6405,14.7602,1200.0
2006-08-24 10:15:00,14.8,14.81,14.8,14.8,1000.0,14.7602,14.7702,14.7602,14.7602,1000.0
2006-08-24 10:20:00,14.77,14.77,14.76,14.77,1000.0,14.7303,14.7303,14.7203,14.7303,1000.0
2006-08-24 10:25:00,14.76,14.77,14.64,14.64,2300.0,14.7203,14.7303,14.6006,14.6006,2300.0
2006-08-24 10:30:00,14.64,14.7,14.63,14.7,900.0,14.6006,14.6605,14.5906,14.6605,900.0
2006-08-24 10:35:00,14.7,14.7,14.57,14.57,3600.0,14.6605,14.6605,14.5308,14.5308,3600.0
2006-08-24 10:40:00,14.57,14.57,14.51,14.57,2300.0,14.5308,14.5308,14.471,14.5308,2300.0
2006-08-24 10:45:00,14.56,14.57,14.54,14.56,2200.0,14.5208,14.5308,14.5009,14.5208,2200.0
2006-08-24 10:50:00,14.57,14.57,14.54,14.56,700.0,14.5308,14.5308,14.5009,14.5208,700.0
2006-08-24 10:55:00,14.55,14.58,14.55,14.58,400.0,14.5109,14.5408,14.5109,14.5408,400.0
2006-08-24 11:00:00,14.57,14.57,14.53,14.55,1800.0,14.5308,14.5308,14.4909,14.5109,1800.0
2006-08-24 11:05:00,14.58,14.6,14.58,14.59,1700.0,14.5408,14.5607,14.5408,14.5507,1700.0
2006-08-24 11:10:00,14.59,14.6,14.58,14.6,2100.0,14.5507,14.5607,14.5408,14.5607,2100.0
2006-08-24 11:15:00,14.59,14.59,14.58,14.58,2300.0,14.5507,14.5507,14.5408,14.5408,2300.0
2006-08-24 11:20:00,14.58,14.58,14.55,14.55,700.0,14.5408,14.5408,14.5109,14.5109,700.0
2006-08-24 11:25:00,14.56,14.58,14.55,14.58,400.0,14.5208,14.5408,14.5109,14.5408,400.0
2006-08-24 11:30:00,14.57,14.57,14.53,14.53,900.0,14.5308,14.5308,14.4909,14.4909,900.0
2006-08-24 11:35:00,14.56,14.56,14.56,14.56,200.0,14.5208,14.5208,14.5208,14.5208,200.0
2006-08-24 11:40:00,14.6,14.6,14.6,14.6,8200.0,14.5607,14.5607,14.5607,14.5607,8200.0
2006-08-24 11:45:00,14.6,14.6,14.56,14.6,3100.0,14.5607,14.5607,14.5208,14.5607,3100.0
2006-08-24 11:50:00,14.6,14.61,14.6,14.61,800.0,14.5607,14.5707,14.5607,14.5707,800.0
2006-08-24 11:55:00,14.65,14.7,14.63,14.7,1800.0,14.6106,14.6605,14.5906,14.6605,1800.0
2006-08-24 12:00:00,14.68,14.69,14.64,14.64,1100.0,14.6405,14.6505,14.6006,14.6006,1100.0
2006-08-24 12:05:00,14.62,14.68,14.61,14.61,2100.0,14.5807,14.6405,14.5707,14.5707,2100.0
2006-08-24 12:10:00,14.59,14.61,14.59,14.61,300.0,14.5507,14.5707,14.5507,14.5707,300.0
2006-08-24 12:15:00,14.64,14.69,14.64,14.69,1000.0,14.6006,14.6505,14.6006,14.6505,1000.0
2006-08-24 12:20:00,14.69,14.7,14.69,14.69,1700.0,14.6505,14.6605,14.6505,14.6505,1700.0
2006-08-24 12:25:00,14.72,14.72,14.68,14.7,500.0,14.6804,14.6804,14.6405,14.6605,500.0
2006-08-24 12:30:00,14.72,14.72,14.68,14.68,700.0,14.6804,14.6804,14.6405,14.6405,700.0
2006-08-24 12:35:00,14.68,14.69,14.66,14.66,2600.0,14.6405,14.6505,14.6206,14.6206,2600.0
2006-08-24 12:40:00,14.63,14.63,14.62,14.62,400.0,14.5906,14.5906,14.5807,14.5807,400.0
2006-08-24 12:45:00,14.62,14.62,14.59,14.59,900.0,14.5807,14.5807,14.5507,14.5507,900.0
2006-08-24 12:50:00,14.57,14.57,14.57,14.57,600.0,14.5308,14.5308,14.5308,14.5308,600.0
2006-08-24 12:55:00,14.57,14.57,14.57,14.57,300.0,14.5308,14.5308,14.5308,14.5308,300.0
2006-08-24 13:00:00,14.57,14.57,14.56,14.57,1200.0,14.5308,14.5308,14.5208,14.5308,1200.0
2006-08-24 13:05:00,14.54,14.54,14.54,14.54,400.0,14.5009,14.5009,14.5009,14.5009,400.0
2006-08-24 13:10:00,14.53,14.56,14.53,14.56,2400.0,14.4909,14.5208,14.4909,14.5208,2400.0
2006-08-24 13:15:00,14.55,14.56,14.55,14.56,1000.0,14.5109,14.5208,14.5109,14.5208,1000.0
2006-08-24 13:20:00,14.58,14.61,14.58,14.61,1100.0,14.5408,14.5707,14.5408,14.5707,1100.0
2006-08-24 13:25:00,14.61,14.64,14.61,14.63,1000.0,14.5707,14.6006,14.5707,14.5906,1000.0
2006-08-24 13:30:00,14.64,14.66,14.63,14.66,400.0,14.6006,14.6206,14.5906,14.6206,400.0
2006-08-24 13:35:00,14.65,14.65,14.64,14.64,900.0,14.6106,14.6106,14.6006,14.6006,900.0
2006-08-24 13:40:00,14.63,14.66,14.62,14.62,400.0,14.5906,14.6206,14.5807,14.5807,400.0
2006-08-24 13:45:00,14.63,14.65,14.63,14.63,400.0,14.5906,14.6106,14.5906,14.5906,400.0
2006-08-24 13:50:00,14.64,14.65,14.63,14.65,700.0,14.6006,14.6106,14.5906,14.6106,700.0
2006-08-24 13:55:00,14.68,14.72,14.68,14.72,1200.0,14.6405,14.6804,14.6405,14.6804,1200.0
2006-08-24 14:00:00,14.7,14.76,14.7,14.74,1500.0,14.6605,14.7203,14.6605,14.7003,1500.0
2006-08-24 14:05:00,14.74,14.75,14.73,14.74,1700.0,14.7003,14.7103,14.6904,14.7003,1700.0
2006-08-24 14:10:00,14.73,14.74,14.72,14.72,3600.0,14.6904,14.7003,14.6804,14.6804,3600.0
2006-08-24 14:15:00,14.71,14.71,14.69,14.69,2400.0,14.6704,14.6704,14.6505,14.6505,2400.0
2006-08-24 14:20:00,14.7,14.72,14.7,14.7,1700.0,14.6605,14.6804,14.6605,14.6605,1700.0
2006-08-24 14:25:00,14.68,14.68,14.65,14.67,1300.0,14.6405,14.6405,14.6106,14.6305,1300.0
2006-08-24 14:30:00,14.66,14.66,14.64,14.64,500.0,14.6206,14.6206,14.6006,14.6006,500.0
2006-08-24 14:35:00,14.64,14.67,14.64,14.67,2000.0,14.6006,14.6305,14.6006,14.6305,2000.0
2006-08-24 14:40:00,14.67,14.67,14.61,14.62,1400.0,14.6305,14.6305,14.5707,14.5807,1400.0
2006-08-24 14:45:00,14.64,14.65,14.63,14.65,900.0,14.6006,14.6106,14.5906,14.6106,900.0
2006-08-24 14:50:00,14.64,14.65,14.64,14.65,500.0,14.6006,14.6106,14.6006,14.6106,500.0
2006-08-24 14:55:00,14.65,14.67,14.65,14.66,1700.0,14.6106,14.6305,14.6106,14.6206,1700.0
2006-08-24 15:00:00,14.68,14.69,14.65,14.66,8000.0,14.6405,14.6505,14.6106,14.6206,8000.0
2006-08-24 15:05:00,14.67,14.68,14.64,14.64,700.0,14.6305,14.6405,14.6006,14.6006,700.0
2006-08-24 15:10:00,14.64,14.64,14.64,14.64,700.0,14.6006,14.6006,14.6006,14.6006,700.0
2006-08-24 15:15:00,14.66,14.66,14.6,14.62,700.0,14.6206,14.6206,14.5607,14.5807,700.0
2006-08-24 15:20:00,14.6,14.63,14.57,14.58,1500.0,14.5607,14.5906,14.5308,14.5408,1500.0
2006-08-24 15:25:00,14.57,14.58,14.56,14.56,5000.0,14.5308,14.5408,14.5208,14.5208,5000.0
2006-08-24 15:30:00,14.56,14.57,14.53,14.56,5300.0,14.5208,14.5308,14.4909,14.5208,5300.0
2006-08-24 15:35:00,14.56,14.59,14.54,14.54,4800.0,14.5208,14.5507,14.5009,14.5009,4800.0
2006-08-24 15:40:00,14.54,14.56,14.54,14.54,3200.0,14.5009,14.5208,14.5009,14.5009,3200.0
2006-08-24 15:45:00,14.54,14.55,14.54,14.54,1800.0,14.5009,14.5109,14.5009,14.5009,1800.0
2006-08-24 15:50:00,14.55,14.55,14.54,14.54,4700.0,14.5109,14.5109,14.5009,14.5009,4700.0
2006-08-24 15:55:00,14.54,14.57,14.54,14.55,11600.0,14.5009,14.5308,14.5009,14.5109,11600.0
2006-08-25 09:30:00,14.47,14.55,14.47,14.49,1500.0,14.4311,14.5109,14.4311,14.451,1500.0
2006-08-25 09:35:00,14.54,14.65,14.54,14.65,500.0,14.5009,14.6106,14.5009,14.6106,500.0
2006-08-25 09:40:00,14.58,14.66,14.57,14.66,1500.0,14.5408,14.6206,14.5308,14.6206,1500.0
2006-08-25 09:45:00,14.68,14.72,14.65,14.72,700.0,14.6405,14.6804,14.6106,14.6804,700.0
2006-08-25 09:50:00,14.68,14.76,14.66,14.75,4100.0,14.6405,14.7203,14.6206,14.7103,4100.0
2006-08-25 09:55:00,14.78,14.87,14.78,14.83,1700.0,14.7402,14.83,14.7402,14.7901,1700.0
2006-08-25 10:00:00,14.82,14.93,14.82,14.89,3400.0,14.7801,14.8898,14.7801,14.8499,3400.0
2006-08-25 10:05:00,14.91,14.91,14.9,14.9,400.0,14.8699,14.8699,14.8599,14.8599,400.0
2006-08-25 10:10:00,14.89,14.89,14.87,14.87,1100.0,14.8499,14.8499,14.83,14.83,1100.0
2006-08-25 10:15:00,14.88,14.88,14.74,14.74,900.0,14.84,14.84,14.7003,14.7003,900.0
2006-08-25 10:20:00,14.76,14.77,14.73,14.73,1900.0,14.7203,14.7303,14.6904,14.6904,1900.0
2006-08-25 10:25:00,14.73,14.73,14.73,14.73,100.0,14.6904,14.6904,14.6904,14.6904,100.0
2006-08-25 10:30:00,14.74,14.74,14.66,14.66,1200.0,14.7003,14.7003,14.6206,14.6206,1200.0
2006-08-25 10:35:00,14.67,14.67,14.65,14.65,1100.0,14.6305,14.6305,14.6106,14.6106,1100.0
2006-08-25 10:40:00,14.63,14.65,14.63,14.65,600.0,14.5906,14.6106,14.5906,14.6106,600.0
2006-08-25 10:45:00,14.66,14.66,14.64,14.64,600.0,14.6206,14.6206,14.6006,14.6006,600.0
2006-08-25 10:50:00,14.64,14.69,14.63,14.66,1000.0,14.6006,14.6505,14.5906,14.6206,1000.0
2006-08-25 10:55:00,14.66,14.68,14.66,14.68,300.0,14.6206,14.6405,14.6206,14.6405,300.0
2006-08-25 11:00:00,14.67,14.67,14.59,14.59,1200.0,14.6305,14.6305,14.5507,14.5507,1200.0
2006-08-25 11:05:00,14.59,14.59,14.59,14.59,0.0,14.5507,14.5507,14.5507,14.5507,0.0
2006-08-25 11:10:00,14.6,14.61,14.6,14.6,700.0,14.5607,14.5707,14.5607,14.5607,700.0
2006-08-25 11:15:00,14.61,14.61,14.61,14.61,200.0,14.5707,14.5707,14.5707,14.5707,200.0
2006-08-25 11:20:00,14.59,14.6,14.59,14.59,500.0,14.5507,14.5607,14.5507,14.5507,500.0
2006-08-25 11:25:00,14.59,14.59,14.59,14.59,0.0,14.5507,14.5507,14.5507,14.5507,0.0
2006-08-25 11:30:00,14.6,14.6,14.54,14.54,1900.0,14.5607,14.5607,14.5009,14.5009,1900.0
2006-08-25 11:35:00,14.54,14.54,14.52,14.52,300.0,14.5009,14.5009,14.4809,14.4809,300.0
2006-08-25 11:40:00,14.53,14.53,14.53,14.53,100.0,14.4909,14.4909,14.4909,14.4909,100.0
2006-08-25 11:45:00,14.53,14.53,14.53,14.53,0.0,14.4909,14.4909,14.4909,14.4909,0.0
2006-08-25 11:50:00,14.52,14.6,14.52,14.6,400.0,14.4809,14.5607,14.4809,14.5607,400.0
2006-08-25 11:55:00,14.6,14.6,14.6,14.6,200.0,14.5607,14.5607,14.5607,14.5607,200.0
2006-08-25 12:00:00,14.6,14.6,14.6,14.6,0.0,14.5607,14.5607,14.5607,14.5607,0.0
2006-08-25 12:05:00,14.63,14.63,14.6,14.6,700.0,14.5906,14.5906,14.5607,14.5607,700.0
2006-08-25 12:10:00,14.62,14.62,14.61,14.61,200.0,14.5807,14.5807,14.5707,14.5707,200.0
2006-08-25 12:15:00,14.62,14.63,14.6,14.6,1300.0,14.5807,14.5906,14.5607,14.5607,1300.0
2006-08-25 12:20:00,14.62,14.65,14.62,14.65,400.0,14.5807,14.6106,14.5807,14.6106,400.0
2006-08-25 12:25:00,14.66,14.71,14.66,14.71,700.0,14.6206,14.6704,14.6206,14.6704,700.0
2006-08-25 12:30:00,14.68,14.72,14.68,14.72,400.0,14.6405,14.6804,14.6405,14.6804,400.0
2006-08-25 12:35:00,14.72,14.72,14.67,14.67,800.0,14.6804,14.6804,14.6305,14.6305,800.0
2006-08-25 12:40:00,14.68,14.68,14.68,14.68,200.0,14.6405,14.6405,14.6405,14.6405,200.0
2006-08-25 12:45:00,14.67,14.68,14.67,14.68,200.0,14.6305,14.6405,14.6305,14.6405,200.0
2006-08-25 12:50:00,14.67,14.67,14.66,14.66,700.0,14.6305,14.6305,14.6206,14.6206,700.0
2006-08-25 12:55:00,14.63,14.64,14.63,14.64,500.0,14.5906,14.6006,14.5906,14.6006,500.0
2006-08-25 13:00:00,14.64,14.64,14.64,14.64,200.0,14.6006,14.6006,14.6006,14.6006,200.0
2006-08-25 13:05:00,14.63,14.63,14.62,14.63,400.0,14.5906,14.5906,14.5807,14.5906,400.0
2006-08-25 13:10:00,14.63,14.64,14.61,14.61,600.0,14.5906,14.6006,14.5707,14.5707,600.0
2006-08-25 13:15:00,14.61,14.61,14.6,14.6,700.0,14.5707,14.5707,14.5607,14.5607,700.0
2006-08-25 13:20:00,14.61,14.62,14.6,14.6,600.0,14.5707,14.5807,14.5607,14.5607,600.0
2006-08-25 13:25:00,14.6,14.61,14.6,14.61,500.0,14.5607,14.5707,14.5607,14.5707,500.0
2006-08-25 13:30:00,14.6,14.6,14.6,14.6,100.0,14.5607,14.5607,14.5607,14.5607,100.0
2006-08-25 13:35:00,14.61,14.63,14.6,14.63,1100.0,14.5707,14.5906,14.5607,14.5906,1100.0
2006-08-25 13:40:00,14.62,14.62,14.62,14.62,300.0,14.5807,14.5807,14.5807,14.5807,300.0
2006-08-25 13:45:00,14.62,14.62,14.62,14.62,200.0,14.5807,14.5807,14.5807,14.5807,200.0
2006-08-25 13:50:00,14.61,14.61,14.52,14.56,15200.0,14.5707,14.5707,14.4809,14.5208,15200.0
2006-08-25 13:55:00,14.55,14.58,14.55,14.58,800.0,14.5109,14.5408,14.5109,14.5408,800.0
2006-08-25 14:00:00,14.58,14.58,14.58,14.58,300.0,14.5408,14.5408,14.5408,14.5408,300.0
2006-08-25 14:05:00,14.59,14.59,14.59,14.59,200.0,14.5507,14.5507,14.5507,14.5507,200.0
2006-08-25 14:10:00,14.58,14.59,14.58,14.59,1200.0,14.5408,14.5507,14.5408,14.5507,1200.0
2006-08-25 14:15:00,14.59,14.6,14.57,14.57,1200.0,14.5507,14.5607,14.5308,14.5308,1200.0
2006-08-25 14:20:00,14.58,14.6,14.58,14.58,500.0,14.5408,14.5607,14.5408,14.5408,500.0
2006-08-25 14:25:00,14.59,14.66,14.59,14.65,1600.0,14.5507,14.6206,14.5507,14.6106,1600.0
2006-08-25 14:30:00,14.66,14.66,14.63,14.66,500.0,14.6206,14.6206,14.5906,14.6206,500.0
2006-08-25 14:35:00,14.66,14.69,14.66,14.68,700.0,14.6206,14.6505,14.6206,14.6405,700.0
2006-08-25 14:40:00,14.67,14.69,14.67,14.68,800.0,14.6305,14.6505,14.6305,14.6405,800.0
2006-08-25 14:45:00,14.7,14.7,14.68,14.68,200.0,14.6605,14.6605,14.6405,14.6405,200.0
2006-08-25 14:50:00,14.68,14.68,14.67,14.67,300.0,14.6405,14.6405,14.6305,14.6305,300.0
2006-08-25 14:55:00,14.68,14.68,14.67,14.68,1700.0,14.6405,14.6405,14.6305,14.6405,1700.0
2006-08-25 15:00:00,14.68,14.68,14.67,14.68,800.0,14.6405,14.6405,14.6305,14.6405,800.0
2006-08-25 15:05:00,14.67,14.67,14.66,14.66,600.0,14.6305,14.6305,14.6206,14.6206,600.0
2006-08-25 15:10:00,14.71,14.72,14.68,14.71,400.0,14.6704,14.6804,14.6405,14.6704,400.0
2006-08-25 15:15:00,14.72,14.76,14.72,14.74,1900.0,14.6804,14.7203,14.6804,14.7003,1900.0
2006-08-25 15:20:00,14.75,14.75,14.74,14.74,600.0,14.7103,14.7103,14.7003,14.7003,600.0
2006-08-25 15:25:00,14.75,14.78,14.75,14.77,1100.0,14.7103,14.7402,14.7103,14.7303,1100.0
2006-08-25 15:30:00,14.77,14.82,14.77,14.82,1100.0,14.7303,14.7801,14.7303,14.7801,1100.0
2006-08-25 15:35:00,14.81,14.83,14.8,14.8,1000.0,14.7702,14.7901,14.7602,14.7602,1000.0
2006-08-25 15:40:00,14.8,14.8,14.8,14.8,4000.0,14.7602,14.7602,14.7602,14.7602,4000.0
2006-08-25 15:45:00,14.8,14.81,14.8,14.8,1100.0,14.7602,14.7702,14.7602,14.7602,1100.0
2006-08-25 15:50:00,14.8,14.84,14.8,14.83,3000.0,14.7602,14.8001,14.7602,14.7901,3000.0
2006-08-25 15:55:00,14.84,14.85,14.78,14.78,11300.0,14.8001,14.81,14.7402,14.7402,11300.0
2006-08-28 09:30:00,14.71,14.87,14.71,14.87,1600.0,14.6704,14.83,14.6704,14.83,1600.0
2006-08-28 09:35:00,14.85,14.91,14.76,14.76,1300.0,14.81,14.8699,14.7203,14.7203,1300.0
2006-08-28 09:40:00,14.75,14.84,14.75,14.79,1100.0,14.7103,14.8001,14.7103,14.7502,1100.0
2006-08-28 09:45:00,14.79,14.83,14.79,14.83,1500.0,14.7502,14.7901,14.7502,14.7901,1500.0
2006-08-28 09:50:00,14.83,14.85,14.8,14.82,1900.0,14.7901,14.81,14.7602,14.7801,1900.0
2006-08-28 09:55:00,14.83,14.87,14.82,14.82,1400.0,14.7901,14.83,14.7801,14.7801,1400.0
2006-08-28 10:00:00,14.81,14.87,14.8,14.81,2200.0,14.7702,14.83,14.7602,14.7702,2200.0
2006-08-28 10:05:00,14.82,14.83,14.71,14.78,4900.0,14.7801,14.7901,14.6704,14.7402,4900.0
2006-08-28 10:10:00,14.73,14.78,14.73,14.78,200.0,14.6904,14.7402,14.6904,14.7402,200.0
2006-08-28 10:15:00,14.77,14.8,14.73,14.73,1000.0,14.7303,14.7602,14.6904,14.6904,1000.0
2006-08-28 10:20:00,14.71,14.8,14.71,14.8,1400.0,14.6704,14.7602,14.6704,14.7602,1400.0
2006-08-28 10:25:00,14.8,14.81,14.79,14.79,800.0,14.7602,14.7702,14.7502,14.7502,800.0
2006-08-28 10:30:00,14.8,14.84,14.8,14.84,500.0,14.7602,14.8001,14.7602,14.8001,500.0
2006-08-28 10:35:00,14.8,14.84,14.8,14.84,500.0,14.7602,14.8001,14.7602,14.8001,500.0
2006-08-28 10:40:00,14.83,14.85,14.83,14.85,4000.0,14.7901,14.81,14.7901,14.81,4000.0
2006-08-28 10:45:00,14.83,14.85,14.8,14.8,1900.0,14.7901,14.81,14.7602,14.7602,1900.0
2006-08-28 10:50:00,14.83,14.83,14.81,14.81,700.0,14.7901,14.7901,14.7702,14.7702,700.0
2006-08-28 10:55:00,14.82,14.82,14.8,14.81,900.0,14.7801,14.7801,14.7602,14.7702,900.0
2006-08-28 11:00:00,14.83,14.89,14.83,14.85,2700.0,14.7901,14.8499,14.7901,14.81,2700.0
2006-08-28 11:05:00,14.84,14.84,14.74,14.74,1700.0,14.8001,14.8001,14.7003,14.7003,1700.0
2006-08-28 11:10:00,14.79,14.8,14.79,14.79,1300.0,14.7502,14.7602,14.7502,14.7502,1300.0
2006-08-28 11:15:00,14.8,14.8,14.79,14.8,600.0,14.7602,14.7602,14.7502,14.7602,600.0
2006-08-28 11:20:00,14.8,14.8,14.78,14.78,300.0,14.7602,14.7602,14.7402,14.7402,300.0
2006-08-28 11:25:00,14.78,14.8,14.77,14.77,700.0,14.7402,14.7602,14.7303,14.7303,700.0
2006-08-28 11:30:00,14.8,14.8,14.8,14.8,300.0,14.7602,14.7602,14.7602,14.7602,300.0
2006-08-28 11:35:00,14.8,14.8,14.79,14.8,700.0,14.7602,14.7602,14.7502,14.7602,700.0
2006-08-28 11:40:00,14.78,14.81,14.78,14.8,700.0,14.7402,14.7702,14.7402,14.7602,700.0
2006-08-28 11:45:00,14.8,14.88,14.8,14.88,2500.0,14.7602,14.84,14.7602,14.84,2500.0
2006-08-28 11:50:00,14.89,14.9,14.89,14.9,1500.0,14.8499,14.8599,14.8499,14.8599,1500.0
2006-08-28 11:55:00,14.9,14.9,14.9,14.9,2400.0,14.8599,14.8599,14.8599,14.8599,2400.0
2006-08-28 12:00:00,14.9,14.9,14.9,14.9,1000.0,14.8599,14.8599,14.8599,14.8599,1000.0
2006-08-28 12:05:00,14.9,14.9,14.9,14.9,100.0,14.8599,14.8599,14.8599,14.8599,100.0
2006-08-28 12:10:00,14.9,14.9,14.89,14.89,200.0,14.8599,14.8599,14.8499,14.8499,200.0
2006-08-28 12:15:00,14.9,14.95,14.9,14.9,5200.0,14.8599,14.9098,14.8599,14.8599,5200.0
2006-08-28 12:20:00,14.9,14.96,14.9,14.96,1200.0,14.8599,14.9198,14.8599,14.9198,1200.0
2006-08-28 12:25:00,14.95,14.96,14.89,14.89,2700.0,14.9098,14.9198,14.8499,14.8499,2700.0
2006-08-28 12:30:00,14.89,14.9,14.89,14.9,700.0,14.8499,14.8599,14.8499,14.8599,700.0
2006-08-28 12:35:00,14.9,14.9,14.9,14.9,1300.0,14.8599,14.8599,14.8599,14.8599,1300.0
2006-08-28 12:40:00,14.9,14.9,14.9,14.9,600.0,14.8599,14.8599,14.8599,14.8599,600.0
2006-08-28 12:45:00,14.9,14.92,14.9,14.92,400.0,14.8599,14.8799,14.8599,14.8799,400.0
2006-08-28 12:50:00,14.94,14.94,14.94,14.94,100.0,14.8998,14.8998,14.8998,14.8998,100.0
2006-08-28 12:55:00,14.92,14.98,14.92,14.97,1000.0,14.8799,14.9397,14.8799,14.9297,1000.0
2006-08-28 13:00:00,14.97,14.97,14.97,14.97,100.0,14.9297,14.9297,14.9297,14.9297,100.0
2006-08-28 13:05:00,14.98,14.98,14.98,14.98,200.0,14.9397,14.9397,14.9397,14.9397,200.0
2006-08-28 13:10:00,14.95,14.97,14.95,14.96,500.0,14.9098,14.9297,14.9098,14.9198,500.0
2006-08-28 13:15:00,14.96,14.97,14.96,14.97,400.0,14.9198,14.9297,14.9198,14.9297,400.0
2006-08-28 13:20:00,14.97,14.97,14.96,14.96,300.0,14.9297,14.9297,14.9198,14.9198,300.0
2006-08-28 13:25:00,14.96,15.1,14.96,15.09,5900.0,14.9198,15.0594,14.9198,15.0494,5900.0
2006-08-28 13:30:00,15.07,15.09,15.07,15.09,400.0,15.0295,15.0494,15.0295,15.0494,400.0
2006-08-28 13:35:00,15.08,15.08,15.08,15.08,200.0,15.0394,15.0394,15.0394,15.0394,200.0
2006-08-28 13:40:00,15.08,15.08,15.08,15.08,0.0,15.0394,15.0394,15.0394,15.0394,0.0
2006-08-28 13:45:00,15.07,15.08,15.06,15.08,1400.0,15.0295,15.0394,15.0195,15.0394,1400.0
2006-08-28 13:50:00,15.06,15.07,15.05,15.07,1700.0,15.0195,15.0295,15.0095,15.0295,1700.0
2006-08-28 13:55:00,15.08,15.1,15.08,15.1,3400.0,15.0394,15.0594,15.0394,15.0594,3400.0
2006-08-28 14:00:00,15.09,15.1,15.08,15.1,2500.0,15.0494,15.0594,15.0394,15.0594,2500.0
2006-08-28 14:05:00,15.09,15.1,15.09,15.09,1000.0,15.0494,15.0594,15.0494,15.0494,1000.0
2006-08-28 14:10:00,15.09,15.1,15.08,15.1,1600.0,15.0494,15.0594,15.0394,15.0594,1600.0
2006-08-28 14:15:00,15.09,15.1,15.09,15.1,1000.0,15.0494,15.0594,15.0494,15.0594,1000.0
2006-08-28 14:20:00,15.09,15.09,15.09,15.09,600.0,15.0494,15.0494,15.0494,15.0494,600.0
2006-08-28 14:25:00,15.1,15.1,15.09,15.09,1800.0,15.0594,15.0594,15.0494,15.0494,1800.0
2006-08-28 14:30:00,15.09,15.09,15.06,15.07,900.0,15.0494,15.0494,15.0195,15.0295,900.0
2006-08-28 14:35:00,15.06,15.07,15.02,15.02,2400.0,15.0195,15.0295,14.9796,14.9796,2400.0
2006-08-28 14:40:00,15.05,15.05,15.05,15.05,400.0,15.0095,15.0095,15.0095,15.0095,400.0
2006-08-28 14:45:00,15.05,15.06,15.02,15.06,4900.0,15.0095,15.0195,14.9796,15.0195,4900.0
2006-08-28 14:50:00,15.06,15.08,15.04,15.08,1900.0,15.0195,15.0394,14.9995,15.0394,1900.0
2006-08-28 14:55:00,15.08,15.08,15.08,15.08,2300.0,15.0394,15.0394,15.0394,15.0394,2300.0
2006-08-28 15:00:00,15.08,15.08,15.07,15.07,1200.0,15.0394,15.0394,15.0295,15.0295,1200.0
2006-08-28 15:05:00,15.07,15.08,15.07,15.08,500.0,15.0295,15.0394,15.0295,15.0394,500.0
2006-08-28 15:10:00,15.08,15.08,15.05,15.08,1000.0,15.0394,15.0394,15.0095,15.0394,1000.0
2006-08-28 15:15:00,15.07,15.08,15.06,15.08,800.0,15.0295,15.0394,15.0195,15.0394,800.0
2006-08-28 15:20:00,15.05,15.08,15.05,15.06,1000.0,15.0095,15.0394,15.0095,15.0195,1000.0
2006-08-28 15:25:00,15.07,15.08,15.05,15.05,2200.0,15.0295,15.0394,15.0095,15.0095,2200.0
2006-08-28 15:30:00,15.05,15.05,15.04,15.05,2200.0,15.0095,15.0095,14.9995,15.0095,2200.0
2006-08-28 15:35:00,15.05,15.05,15.03,15.04,2600.0,15.0095,15.0095,14.9896,14.9995,2600.0
2006-08-28 15:40:00,15.03,15.04,14.98,15.0,4900.0,14.9896,14.9995,14.9397,14.9596,4900.0
2006-08-28 15:45:00,15.0,15.02,14.99,15.0,2700.0,14.9596,14.9796,14.9497,14.9596,2700.0
2006-08-28 15:50:00,15.0,15.03,14.99,15.0,5700.0,14.9596,14.9896,14.9497,14.9596,5700.0
2006-08-28 15:55:00,14.99,15.05,14.98,15.02,11500.0,14.9497,15.0095,14.9397,14.9796,11500.0
2006-08-29 09:30:00,15.02,15.16,15.01,15.16,4200.0,14.9796,15.1192,14.9696,15.1192,4200.0
2006-08-29 09:35:00,15.06,15.06,15.02,15.02,200.0,15.0195,15.0195,14.9796,14.9796,200.0
2006-08-29 09:40:00,15.02,15.11,15.02,15.11,1500.0,14.9796,15.0694,14.9796,15.0694,1500.0
2006-08-29 09:45:00,15.08,15.1,15.08,15.1,500.0,15.0394,15.0594,15.0394,15.0594,500.0
2006-08-29 09:50:00,15.09,15.18,15.09,15.18,800.0,15.0494,15.1392,15.0494,15.1392,800.0
2006-08-29 09:55:00,15.2,15.35,15.2,15.35,6400.0,15.1591,15.3087,15.1591,15.3087,6400.0
2006-08-29 10:00:00,15.34,15.34,15.26,15.33,4800.0,15.2987,15.2987,15.2189,15.2888,4800.0
2006-08-29 10:05:00,15.29,15.3,15.24,15.24,1000.0,15.2489,15.2588,15.199,15.199,1000.0
2006-08-29 10:10:00,15.25,15.25,15.24,15.25,500.0,15.209,15.209,15.199,15.209,500.0
2006-08-29 10:15:00,15.24,15.24,15.14,15.24,6400.0,15.199,15.199,15.0993,15.199,6400.0
2006-08-29 10:20:00,15.15,15.16,15.12,15.14,900.0,15.1092,15.1192,15.0793,15.0993,900.0
2006-08-29 10:25:00,15.12,15.12,15.11,15.11,800.0,15.0793,15.0793,15.0694,15.0694,800.0
2006-08-29 10:30:00,15.13,15.15,15.13,15.14,3800.0,15.0893,15.1092,15.0893,15.0993,3800.0
2006-08-29 10:35:00,15.13,15.14,15.13,15.13,1900.0,15.0893,15.0993,15.0893,15.0893,1900.0
2006-08-29 10:40:00,15.13,15.13,15.13,15.13,500.0,15.0893,15.0893,15.0893,15.0893,500.0
2006-08-29 10:45:00,15.14,15.15,15.14,15.15,400.0,15.0993,15.1092,15.0993,15.1092,400.0
2006-08-29 10:50:00,15.18,15.19,15.18,15.18,1100.0,15.1392,15.1491,15.1392,15.1392,1100.0
2006-08-29 10:55:00,15.19,15.23,15.19,15.23,600.0,15.1491,15.189,15.1491,15.189,600.0
2006-08-29 11:00:00,15.23,15.23,15.23,15.23,0.0,15.189,15.189,15.189,15.189,0.0
2006-08-29 11:05:00,15.2,15.2,15.19,15.19,300.0,15.1591,15.1591,15.1491,15.1491,300.0
2006-08-29 11:10:00,15.22,15.24,15.2,15.23,1500.0,15.1791,15.199,15.1591,15.189,1500.0
2006-08-29 11:15:00,15.21,15.23,15.21,15.23,300.0,15.1691,15.189,15.1691,15.189,300.0
2006-08-29 11:20:00,15.23,15.25,15.22,15.25,3900.0,15.189,15.209,15.1791,15.209,3900.0
2006-08-29 11:25:00,15.25,15.25,15.25,15.25,1300.0,15.209,15.209,15.209,15.209,1300.0
2006-08-29 11:30:00,15.25,15.25,15.25,15.25,700.0,15.209,15.209,15.209,15.209,700.0
2006-08-29 11:35:00,15.26,15.26,15.24,15.25,1600.0,15.2189,15.2189,15.199,15.209,1600.0
2006-08-29 11:40:00,15.25,15.26,15.25,15.25,800.0,15.209,15.2189,15.209,15.209,800.0
2006-08-29 11:45:00,15.26,15.26,15.25,15.25,700.0,15.2189,15.2189,15.209,15.209,700.0
2006-08-29 11:50:00,15.26,15.26,15.25,15.25,400.0,15.2189,15.2189,15.209,15.209,400.0
2006-08-29 11:55:00,15.25,15.25,15.25,15.25,400.0,15.209,15.209,15.209,15.209,400.0
2006-08-29 12:00:00,15.25,15.26,15.25,15.25,700.0,15.209,15.2189,15.209,15.209,700.0
2006-08-29 12:05:00,15.25,15.26,15.25,15.25,500.0,15.209,15.2189,15.209,15.209,500.0
2006-08-29 12:10:00,15.25,15.26,15.25,15.25,800.0,15.209,15.2189,15.209,15.209,800.0
2006-08-29 12:15:00,15.25,15.25,15.25,15.25,500.0,15.209,15.209,15.209,15.209,500.0
2006-08-29 12:20:00,15.25,15.25,15.25,15.25,300.0,15.209,15.209,15.209,15.209,300.0
2006-08-29 12:25:00,15.25,15.26,15.25,15.26,500.0,15.209,15.2189,15.209,15.2189,500.0
2006-08-29 12:30:00,15.25,15.25,15.25,15.25,1600.0,15.209,15.209,15.209,15.209,1600.0
2006-08-29 12:35:00,15.26,15.26,15.25,15.25,400.0,15.2189,15.2189,15.209,15.209,400.0
2006-08-29 12:40:00,15.26,15.26,15.26,15.26,500.0,15.2189,15.2189,15.2189,15.2189,500.0
2006-08-29 12:45:00,15.25,15.26,15.25,15.25,300.0,15.209,15.2189,15.209,15.209,300.0
2006-08-29 12:50:00,15.25,15.25,15.25,15.25,900.0,15.209,15.209,15.209,15.209,900.0
2006-08-29 12:55:00,15.26,15.26,15.25,15.25,1700.0,15.2189,15.2189,15.209,15.209,1700.0
2006-08-29 13:00:00,15.26,15.26,15.25,15.25,1900.0,15.2189,15.2189,15.209,15.209,1900.0
2006-08-29 13:05:00,15.25,15.25,15.25,15.25,0.0,15.209,15.209,15.209,15.209,0.0
2006-08-29 13:10:00,15.26,15.31,15.26,15.3,1800.0,15.2189,15.2688,15.2189,15.2588,1800.0
2006-08-29 13:15:00,15.3,15.31,15.3,15.3,2300.0,15.2588,15.2688,15.2588,15.2588,2300.0
2006-08-29 13:20:00,15.3,15.31,15.3,15.31,1000.0,15.2588,15.2688,15.2588,15.2688,1000.0
2006-08-29 13:25:00,15.3,15.3,15.3,15.3,100.0,15.2588,15.2588,15.2588,15.2588,100.0
2006-08-29 13:30:00,15.31,15.31,15.31,15.31,500.0,15.2688,15.2688,15.2688,15.2688,500.0
2006-08-29 13:35:00,15.3,15.3,15.3,15.3,700.0,15.2588,15.2588,15.2588,15.2588,700.0
2006-08-29 13:40:00,15.31,15.34,15.31,15.32,1900.0,15.2688,15.2987,15.2688,15.2788,1900.0
2006-08-29 13:45:00,15.31,15.32,15.31,15.32,800.0,15.2688,15.2788,15.2688,15.2788,800.0
2006-08-29 13:50:00,15.31,15.31,15.31,15.31,100.0,15.2688,15.2688,15.2688,15.2688,100.0
2006-08-29 13:55:00,15.31,15.34,15.31,15.33,1400.0,15.2688,15.2987,15.2688,15.2888,1400.0
2006-08-29 14:00:00,15.33,15.37,15.31,15.35,6300.0,15.2888,15.3287,15.2688,15.3087,6300.0
2006-08-29 14:05:00,15.37,15.51,15.37,15.51,12300.0,15.3287,15.4683,15.3287,15.4683,12300.0
2006-08-29 14:10:00,15.5,15.57,15.49,15.56,4400.0,15.4583,15.5281,15.4483,15.5181,4400.0
2006-08-29 14:15:00,15.59,15.67,15.55,15.55,13500.0,15.5481,15.6278,15.5082,15.5082,13500.0
2006-08-29 14:20:00,15.57,15.57,15.54,15.54,1900.0,15.5281,15.5281,15.4982,15.4982,1900.0
2006-08-29 14:25:00,15.54,15.54,15.44,15.48,8300.0,15.4982,15.4982,15.3985,15.4384,8300.0
2006-08-29 14:30:00,15.48,15.5,15.48,15.48,1800.0,15.4384,15.4583,15.4384,15.4384,1800.0
2006-08-29 14:35:00,15.47,15.52,15.47,15.51,14200.0,15.4284,15.4782,15.4284,15.4683,14200.0
2006-08-29 14:40:00,15.52,15.57,15.51,15.51,4600.0,15.4782,15.5281,15.4683,15.4683,4600.0
2006-08-29 14:45:00,15.49,15.49,15.43,15.47,4100.0,15.4483,15.4483,15.3885,15.4284,4100.0
2006-08-29 14:50:00,15.47,15.47,15.42,15.43,4600.0,15.4284,15.4284,15.3785,15.3885,4600.0
2006-08-29 14:55:00,15.42,15.43,15.41,15.41,4600.0,15.3785,15.3885,15.3685,15.3685,4600.0
2006-08-29 15:00:00,15.42,15.42,15.34,15.35,7200.0,15.3785,15.3785,15.2987,15.3087,7200.0
2006-08-29 15:05:00,15.35,15.36,15.35,15.35,5100.0,15.3087,15.3187,15.3087,15.3087,5100.0
2006-08-29 15:10:00,15.35,15.36,15.32,15.33,5700.0,15.3087,15.3187,15.2788,15.2888,5700.0
2006-08-29 15:15:00,15.34,15.4,15.31,15.4,5000.0,15.2987,15.3586,15.2688,15.3586,5000.0
2006-08-29 15:20:00,15.4,15.55,15.4,15.5,11400.0,15.3586,15.5082,15.3586,15.4583,11400.0
2006-08-29 15:25:00,15.49,15.56,15.48,15.48,5600.0,15.4483,15.5181,15.4384,15.4384,5600.0
2006-08-29 15:30:00,15.48,15.5,15.43,15.47,5300.0,15.4384,15.4583,15.3885,15.4284,5300.0
2006-08-29 15:35:00,15.48,15.48,15.44,15.44,5600.0,15.4384,15.4384,15.3985,15.3985,5600.0
2006-08-29 15:40:00,15.44,15.44,15.36,15.36,5900.0,15.3985,15.3985,15.3187,15.3187,5900.0
2006-08-29 15:45:00,15.37,15.46,15.36,15.41,4600.0,15.3287,15.4184,15.3187,15.3685,4600.0
2006-08-29 15:50:00,15.42,15.45,15.36,15.43,13900.0,15.3785,15.4084,15.3187,15.3885,13900.0
2006-08-29 15:55:00,15.44,15.48,15.42,15.47,16200.0,15.3985,15.4384,15.3785,15.4284,16200.0
2006-08-30 09:30:00,15.66,15.68,15.51,15.55,3200.0,15.6179,15.6378,15.4683,15.5082,3200.0
2006-08-30 09:35:00,15.6,15.66,15.48,15.48,600.0,15.558,15.6179,15.4384,15.4384,600.0
2006-08-30 09:40:00,15.5,15.6,15.5,15.59,1000.0,15.4583,15.558,15.4583,15.5481,1000.0
2006-08-30 09:45:00,15.59,15.61,15.53,15.6,3100.0,15.5481,15.568,15.4882,15.558,3100.0
2006-08-30 09:50:00,15.56,15.59,15.46,15.46,2500.0,15.5181,15.5481,15.4184,15.4184,2500.0
2006-08-30 09:55:00,15.47,15.47,15.42,15.44,900.0,15.4284,15.4284,15.3785,15.3985,900.0
2006-08-30 10:00:00,15.44,15.49,15.44,15.49,1300.0,15.3985,15.4483,15.3985,15.4483,1300.0
2006-08-30 10:05:00,15.5,15.55,15.5,15.55,2600.0,15.4583,15.5082,15.4583,15.5082,2600.0
2006-08-30 10:10:00,15.53,15.54,15.51,15.52,3300.0,15.4882,15.4982,15.4683,15.4782,3300.0
2006-08-30 10:15:00,15.51,15.54,15.51,15.52,3900.0,15.4683,15.4982,15.4683,15.4782,3900.0
2006-08-30 10:20:00,15.51,15.57,15.51,15.53,7800.0,15.4683,15.5281,15.4683,15.4882,7800.0
2006-08-30 10:25:00,15.51,15.54,15.51,15.54,1200.0,15.4683,15.4982,15.4683,15.4982,1200.0
2006-08-30 10:30:00,15.6,15.61,15.55,15.55,7800.0,15.558,15.568,15.5082,15.5082,7800.0
2006-08-30 10:35:00,15.57,15.7,15.55,15.65,4800.0,15.5281,15.6578,15.5082,15.6079,4800.0
2006-08-30 10:40:00,15.71,15.73,15.69,15.7,2500.0,15.6677,15.6877,15.6478,15.6578,2500.0
2006-08-30 10:45:00,15.69,15.71,15.62,15.68,4700.0,15.6478,15.6677,15.578,15.6378,4700.0
2006-08-30 10:50:00,15.68,15.69,15.67,15.69,1400.0,15.6378,15.6478,15.6278,15.6478,1400.0
2006-08-30 10:55:00,15.68,15.7,15.64,15.7,4600.0,15.6378,15.6578,15.5979,15.6578,4600.0
2006-08-30 11:00:00,15.66,15.69,15.65,15.69,800.0,15.6179,15.6478,15.6079,15.6478,800.0
2006-08-30 11:05:00,15.65,15.65,15.61,15.61,1200.0,15.6079,15.6079,15.568,15.568,1200.0
2006-08-30 11:10:00,15.63,15.68,15.61,15.65,3800.0,15.588,15.6378,15.568,15.6079,3800.0
2006-08-30 11:15:00,15.65,15.65,15.62,15.63,700.0,15.6079,15.6079,15.578,15.588,700.0
2006-08-30 11:20:00,15.63,15.67,15.62,15.65,1600.0,15.588,15.6278,15.578,15.6079,1600.0
2006-08-30 11:25:00,15.65,15.7,15.65,15.66,1200.0,15.6079,15.6578,15.6079,15.6179,1200.0
2006-08-30 11:30:00,15.68,15.71,15.66,15.66,3200.0,15.6378,15.6677,15.6179,15.6179,3200.0
2006-08-30 11:35:00,15.7,15.71,15.6,15.6,5200.0,15.6578,15.6677,15.558,15.558,5200.0
2006-08-30 11:40:00,15.59,15.66,15.59,15.66,5000.0,15.5481,15.6179,15.5481,15.6179,5000.0
2006-08-30 11:45:00,15.63,15.63,15.62,15.62,500.0,15.588,15.588,15.578,15.578,500.0
2006-08-30 11:50:00,15.6,15.62,15.6,15.6,400.0,15.558,15.578,15.558,15.558,400.0
2006-08-30 11:55:00,15.61,15.61,15.6,15.61,1200.0,15.568,15.568,15.558,15.568,1200.0
2006-08-30 12:00:00,15.6,15.65,15.6,15.65,1300.0,15.558,15.6079,15.558,15.6079,1300.0
2006-08-30 12:05:00,15.64,15.65,15.64,15.64,700.0,15.5979,15.6079,15.5979,15.5979,700.0
2006-08-30 12:10:00,15.65,15.65,15.65,15.65,400.0,15.6079,15.6079,15.6079,15.6079,400.0
2006-08-30 12:15:00,15.64,15.65,15.63,15.63,1100.0,15.5979,15.6079,15.588,15.588,1100.0
2006-08-30 12:20:00,15.63,15.65,15.6,15.6,2600.0,15.588,15.6079,15.558,15.558,2600.0
2006-08-30 12:25:00,15.61,15.61,15.6,15.61,500.0,15.568,15.568,15.558,15.568,500.0
2006-08-30 12:30:00,15.6,15.65,15.6,15.64,1200.0,15.558,15.6079,15.558,15.5979,1200.0
2006-08-30 12:35:00,15.64,15.65,15.64,15.65,700.0,15.5979,15.6079,15.5979,15.6079,700.0
2006-08-30 12:40:00,15.65,15.65,15.62,15.65,500.0,15.6079,15.6079,15.578,15.6079,500.0
2006-08-30 12:45:00,15.62,15.64,15.61,15.63,2300.0,15.578,15.5979,15.568,15.588,2300.0
2006-08-30 12:50:00,15.63,15.69,15.63,15.65,3300.0,15.588,15.6478,15.588,15.6079,3300.0
2006-08-30 12:55:00,15.7,15.74,15.67,15.67,3900.0,15.6578,15.6977,15.6278,15.6278,3900.0
2006-08-30 13:00:00,15.68,15.68,15.64,15.64,900.0,15.6378,15.6378,15.5979,15.5979,900.0
2006-08-30 13:05:00,15.64,15.68,15.64,15.65,1400.0,15.5979,15.6378,15.5979,15.6079,1400.0
2006-08-30 13:10:00,15.65,15.67,15.65,15.67,1200.0,15.6079,15.6278,15.6079,15.6278,1200.0
2006-08-30 13:15:00,15.68,15.68,15.62,15.62,2400.0,15.6378,15.6378,15.578,15.578,2400.0
2006-08-30 13:20:00,15.65,15.67,15.64,15.67,700.0,15.6079,15.6278,15.5979,15.6278,700.0
2006-08-30 13:25:00,15.65,15.65,15.62,15.62,1700.0,15.6079,15.6079,15.578,15.578,1700.0
2006-08-30 13:30:00,15.62,15.65,15.62,15.64,5900.0,15.578,15.6079,15.578,15.5979,5900.0
2006-08-30 13:35:00,15.67,15.68,15.65,15.65,500.0,15.6278,15.6378,15.6079,15.6079,500.0
2006-08-30 13:40:00,15.63,15.66,15.62,15.62,1300.0,15.588,15.6179,15.578,15.578,1300.0
2006-08-30 13:45:00,15.63,15.65,15.63,15.65,600.0,15.588,15.6079,15.588,15.6079,600.0
2006-08-30 13:50:00,15.67,15.67,15.66,15.66,300.0,15.6278,15.6278,15.6179,15.6179,300.0
2006-08-30 13:55:00,15.66,15.7,15.65,15.68,800.0,15.6179,15.6578,15.6079,15.6378,800.0
2006-08-30 14:00:00,15.67,15.69,15.65,15.69,1400.0,15.6278,15.6478,15.6079,15.6478,1400.0
2006-08-30 14:05:00,15.67,15.69,15.67,15.69,200.0,15.6278,15.6478,15.6278,15.6478,200.0
2006-08-30 14:10:00,15.69,15.69,15.66,15.69,600.0,15.6478,15.6478,15.6179,15.6478,600.0
2006-08-30 14:15:00,15.66,15.7,15.66,15.7,4800.0,15.6179,15.6578,15.6179,15.6578,4800.0
2006-08-30 14:20:00,15.71,15.72,15.7,15.71,1000.0,15.6677,15.6777,15.6578,15.6677,1000.0
2006-08-30 14:25:00,15.71,15.74,15.7,15.72,1400.0,15.6677,15.6977,15.6578,15.6777,1400.0
2006-08-30 14:30:00,15.73,15.75,15.7,15.7,2600.0,15.6877,15.7076,15.6578,15.6578,2600.0
2006-08-30 14:35:00,15.71,15.72,15.67,15.67,1400.0,15.6677,15.6777,15.6278,15.6278,1400.0
2006-08-30 14:40:00,15.68,15.68,15.66,15.66,1300.0,15.6378,15.6378,15.6179,15.6179,1300.0
2006-08-30 14:45:00,15.64,15.66,15.64,15.66,1900.0,15.5979,15.6179,15.5979,15.6179,1900.0
2006-08-30 14:50:00,15.68,15.71,15.67,15.71,1800.0,15.6378,15.6677,15.6278,15.6677,1800.0
2006-08-30 14:55:00,15.71,15.75,15.71,15.74,3300.0,15.6677,15.7076,15.6677,15.6977,3300.0
2006-08-30 15:00:00,15.74,15.78,15.74,15.76,1500.0,15.6977,15.7375,15.6977,15.7176,1500.0
2006-08-30 15:05:00,15.77,15.77,15.74,15.75,2300.0,15.7276,15.7276,15.6977,15.7076,2300.0
2006-08-30 15:10:00,15.75,15.77,15.75,15.77,4900.0,15.7076,15.7276,15.7076,15.7276,4900.0
2006-08-30 15:15:00,15.76,15.77,15.74,15.76,2000.0,15.7176,15.7276,15.6977,15.7176,2000.0
2006-08-30 15:20:00,15.77,15.8,15.74,15.8,8500.0,15.7276,15.7575,15.6977,15.7575,8500.0
2006-08-30 15:25:00,15.8,15.84,15.8,15.84,3400.0,15.7575,15.7974,15.7575,15.7974,3400.0
2006-08-30 15:30:00,15.84,15.91,15.82,15.9,5800.0,15.7974,15.8672,15.7774,15.8572,5800.0
2006-08-30 15:35:00,15.9,15.93,15.89,15.91,4700.0,15.8572,15.8871,15.8473,15.8672,4700.0
2006-08-30 15:40:00,15.89,15.92,15.89,15.91,1300.0,15.8473,15.8772,15.8473,15.8672,1300.0
2006-08-30 15:45:00,15.91,15.95,15.89,15.93,6500.0,15.8672,15.9071,15.8473,15.8871,6500.0
2006-08-30 15:50:00,15.92,15.92,15.9,15.9,3900.0,15.8772,15.8772,15.8572,15.8572,3900.0
2006-08-30 15:55:00,15.9,15.92,15.86,15.92,11300.0,15.8572,15.8772,15.8173,15.8772,11300.0
2006-08-31 09:30:00,15.95,16.19,15.93,15.95,18200.0,15.9071,16.1464,15.8871,15.9071,18200.0
2006-08-31 09:35:00,15.94,16.0,15.89,16.0,2600.0,15.8971,15.957,15.8473,15.957,2600.0
2006-08-31 09:40:00,16.0,16.07,15.99,15.99,3400.0,15.957,16.0268,15.947,15.947,3400.0
2006-08-31 09:45:00,15.97,15.98,15.97,15.98,800.0,15.927,15.937,15.927,15.937,800.0
2006-08-31 09:50:00,16.0,16.0,15.96,15.97,4200.0,15.957,15.957,15.9171,15.927,4200.0
2006-08-31 09:55:00,15.97,15.97,15.89,15.91,4100.0,15.927,15.927,15.8473,15.8672,4100.0
2006-08-31 10:00:00,15.91,15.92,15.84,15.92,8100.0,15.8672,15.8772,15.7974,15.8772,8100.0
2006-08-31 10:05:00,15.92,15.95,15.89,15.9,1300.0,15.8772,15.9071,15.8473,15.8572,1300.0
2006-08-31 10:10:00,15.92,16.16,15.9,16.08,9100.0,15.8772,16.1165,15.8572,16.0367,9100.0
2006-08-31 10:15:00,16.06,16.06,16.02,16.03,2100.0,16.0168,16.0168,15.9769,15.9869,2100.0
2006-08-31 10:20:00,16.01,16.04,16.01,16.04,1400.0,15.9669,15.9968,15.9669,15.9968,1400.0
2006-08-31 10:25:00,16.03,16.04,16.0,16.0,2600.0,15.9869,15.9968,15.957,15.957,2600.0
2006-08-31 10:30:00,16.01,16.01,16.0,16.0,1000.0,15.9669,15.9669,15.957,15.957,1000.0
2006-08-31 10:35:00,16.0,16.01,16.0,16.0,4700.0,15.957,15.9669,15.957,15.957,4700.0
2006-08-31 10:40:00,15.96,16.0,15.95,16.0,3900.0,15.9171,15.957,15.9071,15.957,3900.0
2006-08-31 10:45:00,16.0,16.0,15.97,16.0,4600.0,15.957,15.957,15.927,15.957,4600.0
2006-08-31 10:50:00,16.0,16.02,16.0,16.02,1500.0,15.957,15.9769,15.957,15.9769,1500.0
2006-08-31 10:55:00,16.01,16.04,16.0,16.02,2100.0,15.9669,15.9968,15.957,15.9769,2100.0
2006-08-31 11:00:00,16.0,16.03,15.97,15.97,2400.0,15.957,15.9869,15.927,15.927,2400.0
2006-08-31 11:05:00,15.97,15.97,15.97,15.97,200.0,15.927,15.927,15.927,15.927,200.0
2006-08-31 11:10:00,15.98,16.04,15.98,15.98,4100.0,15.937,15.9968,15.937,15.937,4100.0
2006-08-31 11:15:00,15.98,15.98,15.97,15.97,500.0,15.937,15.937,15.927,15.927,500.0
2006-08-31 11:20:00,15.97,15.97,15.97,15.97,600.0,15.927,15.927,15.927,15.927,600.0
2006-08-31 11:25:00,15.97,15.97,15.89,15.91,6600.0,15.927,15.927,15.8473,15.8672,6600.0
2006-08-31 11:30:00,15.91,15.91,15.85,15.86,7100.0,15.8672,15.8672,15.8074,15.8173,7100.0
2006-08-31 11:35:00,15.85,15.85,15.75,15.75,2500.0,15.8074,15.8074,15.7076,15.7076,2500.0
2006-08-31 11:40:00,15.76,15.81,15.76,15.8,3300.0,15.7176,15.7675,15.7176,15.7575,3300.0
2006-08-31 11:45:00,15.8,15.82,15.8,15.81,1500.0,15.7575,15.7774,15.7575,15.7675,1500.0
2006-08-31 11:50:00,15.81,15.81,15.8,15.81,700.0,15.7675,15.7675,15.7575,15.7675,700.0
2006-08-31 11:55:00,15.8,15.81,15.8,15.8,1500.0,15.7575,15.7675,15.7575,15.7575,1500.0
2006-08-31 12:00:00,15.8,15.8,15.8,15.8,300.0,15.7575,15.7575,15.7575,15.7575,300.0
2006-08-31 12:05:00,15.81,15.81,15.8,15.8,300.0,15.7675,15.7675,15.7575,15.7575,300.0
2006-08-31 12:10:00,15.8,15.8,15.8,15.8,400.0,15.7575,15.7575,15.7575,15.7575,400.0
2006-08-31 12:15:00,15.8,15.81,15.8,15.8,1300.0,15.7575,15.7675,15.7575,15.7575,1300.0
2006-08-31 12:20:00,15.78,15.78,15.76,15.76,500.0,15.7375,15.7375,15.7176,15.7176,500.0
2006-08-31 12:25:00,15.76,15.76,15.74,15.75,800.0,15.7176,15.7176,15.6977,15.7076,800.0
2006-08-31 12:30:00,15.75,15.75,15.75,15.75,200.0,15.7076,15.7076,15.7076,15.7076,200.0
2006-08-31 12:35:00,15.74,15.75,15.74,15.75,800.0,15.6977,15.7076,15.6977,15.7076,800.0
2006-08-31 12:40:00,15.74,16.0,15.74,16.0,23700.0,15.6977,15.957,15.6977,15.957,23700.0
2006-08-31 12:45:00,15.77,15.77,15.75,15.77,800.0,15.7276,15.7276,15.7076,15.7276,800.0
2006-08-31 12:50:00,15.76,15.83,15.76,15.83,1100.0,15.7176,15.7874,15.7176,15.7874,1100.0
2006-08-31 12:55:00,15.81,15.81,15.8,15.8,900.0,15.7675,15.7675,15.7575,15.7575,900.0
2006-08-31 13:00:00,15.8,15.81,15.8,15.8,600.0,15.7575,15.7675,15.7575,15.7575,600.0
2006-08-31 13:05:00,15.8,15.81,15.8,15.8,600.0,15.7575,15.7675,15.7575,15.7575,600.0
2006-08-31 13:10:00,15.81,15.81,15.81,15.81,100.0,15.7675,15.7675,15.7675,15.7675,100.0
2006-08-31 13:15:00,15.81,15.81,15.81,15.81,100.0,15.7675,15.7675,15.7675,15.7675,100.0
2006-08-31 13:20:00,15.82,15.86,15.82,15.85,500.0,15.7774,15.8173,15.7774,15.8074,500.0
2006-08-31 13:25:00,15.83,15.83,15.83,15.83,100.0,15.7874,15.7874,15.7874,15.7874,100.0
2006-08-31 13:30:00,15.84,15.85,15.84,15.85,400.0,15.7974,15.8074,15.7974,15.8074,400.0
2006-08-31 13:35:00,15.83,15.84,15.83,15.84,1700.0,15.7874,15.7974,15.7874,15.7974,1700.0
2006-08-31 13:40:00,15.82,15.82,15.81,15.81,300.0,15.7774,15.7774,15.7675,15.7675,300.0
2006-08-31 13:45:00,15.8,15.81,15.8,15.8,400.0,15.7575,15.7675,15.7575,15.7575,400.0
2006-08-31 13:50:00,15.8,15.8,15.8,15.8,600.0,15.7575,15.7575,15.7575,15.7575,600.0
2006-08-31 13:55:00,15.8,15.8,15.8,15.8,100.0,15.7575,15.7575,15.7575,15.7575,100.0
2006-08-31 14:00:00,15.8,15.81,15.8,15.8,500.0,15.7575,15.7675,15.7575,15.7575,500.0
2006-08-31 14:05:00,15.8,15.81,15.8,15.81,800.0,15.7575,15.7675,15.7575,15.7675,800.0
2006-08-31 14:10:00,15.81,15.81,15.8,15.8,200.0,15.7675,15.7675,15.7575,15.7575,200.0
2006-08-31 14:15:00,15.8,15.81,15.8,15.81,900.0,15.7575,15.7675,15.7575,15.7675,900.0
2006-08-31 14:20:00,15.81,15.81,15.8,15.8,600.0,15.7675,15.7675,15.7575,15.7575,600.0
2006-08-31 14:25:00,15.81,15.81,15.81,15.81,400.0,15.7675,15.7675,15.7675,15.7675,400.0
2006-08-31 14:30:00,15.8,15.84,15.8,15.82,1300.0,15.7575,15.7974,15.7575,15.7774,1300.0
2006-08-31 14:35:00,15.82,15.85,15.82,15.83,1600.0,15.7774,15.8074,15.7774,15.7874,1600.0
2006-08-31 14:40:00,15.84,15.84,15.81,15.81,1400.0,15.7974,15.7974,15.7675,15.7675,1400.0
2006-08-31 14:45:00,15.81,15.82,15.81,15.82,700.0,15.7675,15.7774,15.7675,15.7774,700.0
2006-08-31 14:50:00,15.82,15.82,15.82,15.82,300.0,15.7774,15.7774,15.7774,15.7774,300.0
2006-08-31 14:55:00,15.82,15.83,15.82,15.82,4400.0,15.7774,15.7874,15.7774,15.7774,4400.0
2006-08-31 15:00:00,15.83,15.85,15.82,15.84,2300.0,15.7874,15.8074,15.7774,15.7974,2300.0
2006-08-31 15:05:00,15.82,15.86,15.82,15.85,3700.0,15.7774,15.8173,15.7774,15.8074,3700.0
2006-08-31 15:10:00,15.85,15.86,15.85,15.86,1500.0,15.8074,15.8173,15.8074,15.8173,1500.0
2006-08-31 15:15:00,15.85,15.87,15.84,15.85,1700.0,15.8074,15.8273,15.7974,15.8074,1700.0
2006-08-31 15:20:00,15.85,15.92,15.84,15.91,2800.0,15.8074,15.8772,15.7974,15.8672,2800.0
2006-08-31 15:25:00,15.88,15.88,15.88,15.88,200.0,15.8373,15.8373,15.8373,15.8373,200.0
2006-08-31 15:30:00,15.87,15.91,15.87,15.9,4000.0,15.8273,15.8672,15.8273,15.8572,4000.0
2006-08-31 15:35:00,15.88,15.91,15.88,15.9,2500.0,15.8373,15.8672,15.8373,15.8572,2500.0
2006-08-31 15:40:00,15.9,15.9,15.89,15.9,1900.0,15.8572,15.8572,15.8473,15.8572,1900.0
2006-08-31 15:45:00,15.9,15.91,15.89,15.9,6200.0,15.8572,15.8672,15.8473,15.8572,6200.0
2006-08-31 15:50:00,15.9,15.94,15.9,15.93,4300.0,15.8572,15.8971,15.8572,15.8871,4300.0
2006-08-31 15:55:00,15.92,15.97,15.88,15.89,13200.0,15.8772,15.927,15.8373,15.8473,13200.0
2006-09-01 09:30:00,15.92,15.92,15.8,15.84,5300.0,15.8772,15.8772,15.7575,15.7974,5300.0
2006-09-01 09:35:00,15.82,15.87,15.82,15.83,2100.0,15.7774,15.8273,15.7774,15.7874,2100.0
2006-09-01 09:40:00,15.82,15.88,15.8,15.88,900.0,15.7774,15.8373,15.7575,15.8373,900.0
2006-09-01 09:45:00,15.83,15.83,15.77,15.8,1500.0,15.7874,15.7874,15.7276,15.7575,1500.0
2006-09-01 09:50:00,15.76,15.81,15.76,15.81,3000.0,15.7176,15.7675,15.7176,15.7675,3000.0
2006-09-01 09:55:00,15.78,15.81,15.78,15.8,1100.0,15.7375,15.7675,15.7375,15.7575,1100.0
2006-09-01 10:00:00,15.79,15.81,15.77,15.8,3800.0,15.7475,15.7675,15.7276,15.7575,3800.0
2006-09-01 10:05:00,15.8,15.81,15.77,15.77,3400.0,15.7575,15.7675,15.7276,15.7276,3400.0
2006-09-01 10:10:00,15.76,15.76,15.73,15.74,2000.0,15.7176,15.7176,15.6877,15.6977,2000.0
2006-09-01 10:15:00,15.74,15.74,15.74,15.74,300.0,15.6977,15.6977,15.6977,15.6977,300.0
2006-09-01 10:20:00,15.74,15.74,15.65,15.65,2900.0,15.6977,15.6977,15.6079,15.6079,2900.0
2006-09-01 10:25:00,15.62,15.62,15.55,15.59,6100.0,15.578,15.578,15.5082,15.5481,6100.0
2006-09-01 10:30:00,15.58,15.6,15.57,15.6,1200.0,15.5381,15.558,15.5281,15.558,1200.0
2006-09-01 10:35:00,15.63,15.65,15.6,15.65,1200.0,15.588,15.6079,15.558,15.6079,1200.0
2006-09-01 10:40:00,15.64,15.67,15.63,15.65,2600.0,15.5979,15.6278,15.588,15.6079,2600.0
2006-09-01 10:45:00,15.64,15.69,15.64,15.69,800.0,15.5979,15.6478,15.5979,15.6478,800.0
2006-09-01 10:50:00,15.67,15.7,15.67,15.7,600.0,15.6278,15.6578,15.6278,15.6578,600.0
2006-09-01 10:55:00,15.67,15.67,15.64,15.64,700.0,15.6278,15.6278,15.5979,15.5979,700.0
2006-09-01 11:00:00,15.64,15.66,15.64,15.65,1400.0,15.5979,15.6179,15.5979,15.6079,1400.0
2006-09-01 11:05:00,15.63,15.65,15.63,15.65,1200.0,15.588,15.6079,15.588,15.6079,1200.0
2006-09-01 11:10:00,15.66,15.7,15.66,15.7,1400.0,15.6179,15.6578,15.6179,15.6578,1400.0
2006-09-01 11:15:00,15.7,15.71,15.66,15.66,5700.0,15.6578,15.6677,15.6179,15.6179,5700.0
2006-09-01 11:20:00,15.68,15.68,15.68,15.68,100.0,15.6378,15.6378,15.6378,15.6378,100.0
2006-09-01 11:25:00,15.7,15.72,15.69,15.69,7400.0,15.6578,15.6777,15.6478,15.6478,7400.0
2006-09-01 11:30:00,15.68,15.74,15.68,15.73,2400.0,15.6378,15.6977,15.6378,15.6877,2400.0
2006-09-01 11:35:00,15.7,15.76,15.7,15.76,9300.0,15.6578,15.7176,15.6578,15.7176,9300.0
2006-09-01 11:40:00,15.73,15.76,15.7,15.76,18800.0,15.6877,15.7176,15.6578,15.7176,18800.0
2006-09-01 11:45:00,15.77,15.83,15.77,15.81,2100.0,15.7276,15.7874,15.7276,15.7675,2100.0
2006-09-01 11:50:00,15.8,15.84,15.79,15.81,600.0,15.7575,15.7974,15.7475,15.7675,600.0
2006-09-01 11:55:00,15.83,15.9,15.82,15.86,1300.0,15.7874,15.8572,15.7774,15.8173,1300.0
2006-09-01 12:00:00,15.82,15.86,15.81,15.84,1400.0,15.7774,15.8173,15.7675,15.7974,1400.0
2006-09-01 12:05:00,15.83,15.83,15.78,15.81,1900.0,15.7874,15.7874,15.7375,15.7675,1900.0
2006-09-01 12:10:00,15.8,15.8,15.79,15.8,800.0,15.7575,15.7575,15.7475,15.7575,800.0
2006-09-01 12:15:00,15.8,15.82,15.79,15.82,1700.0,15.7575,15.7774,15.7475,15.7774,1700.0
2006-09-01 12:20:00,15.82,15.84,15.79,15.84,2400.0,15.7774,15.7974,15.7475,15.7974,2400.0
2006-09-01 12:25:00,15.84,15.85,15.84,15.85,1000.0,15.7974,15.8074,15.7974,15.8074,1000.0
2006-09-01 12:30:00,15.84,15.89,15.81,15.82,2500.0,15.7974,15.8473,15.7675,15.7774,2500.0
2006-09-01 12:35:00,15.81,15.85,15.79,15.85,3100.0,15.7675,15.8074,15.7475,15.8074,3100.0
2006-09-01 12:40:00,15.84,15.84,15.81,15.82,400.0,15.7974,15.7974,15.7675,15.7774,400.0
2006-09-01 12:45:00,15.82,15.82,15.76,15.76,2400.0,15.7774,15.7774,15.7176,15.7176,2400.0
2006-09-01 12:50:00,15.75,15.77,15.75,15.77,2000.0,15.7076,15.7276,15.7076,15.7276,2000.0
2006-09-01 12:55:00,15.79,15.84,15.75,15.77,5200.0,15.7475,15.7974,15.7076,15.7276,5200.0
2006-09-01 13:00:00,15.8,15.81,15.79,15.8,1200.0,15.7575,15.7675,15.7475,15.7575,1200.0
2006-09-01 13:05:00,15.82,15.87,15.82,15.84,1300.0,15.7774,15.8273,15.7774,15.7974,1300.0
2006-09-01 13:10:00,15.84,15.84,15.82,15.82,600.0,15.7974,15.7974,15.7774,15.7774,600.0
2006-09-01 13:15:00,15.81,15.81,15.8,15.8,400.0,15.7675,15.7675,15.7575,15.7575,400.0
2006-09-01 13:20:00,15.79,15.79,15.76,15.79,1600.0,15.7475,15.7475,15.7176,15.7475,1600.0
2006-09-01 13:25:00,15.75,15.76,15.7,15.71,2700.0,15.7076,15.7176,15.6578,15.6677,2700.0
2006-09-01 13:30:00,15.75,15.75,15.75,15.75,100.0,15.7076,15.7076,15.7076,15.7076,100.0
2006-09-01 13:35:00,15.74,15.75,15.71,15.75,3200.0,15.6977,15.7076,15.6677,15.7076,3200.0
2006-09-01 13:40:00,15.71,15.71,15.71,15.71,900.0,15.6677,15.6677,15.6677,15.6677,900.0
2006-09-01 13:45:00,15.71,15.72,15.7,15.7,400.0,15.6677,15.6777,15.6578,15.6578,400.0
2006-09-01 13:50:00,15.73,15.74,15.73,15.74,500.0,15.6877,15.6977,15.6877,15.6977,500.0
2006-09-01 13:55:00,15.72,15.72,15.72,15.72,100.0,15.6777,15.6777,15.6777,15.6777,100.0
2006-09-01 14:00:00,15.75,15.75,15.73,15.73,200.0,15.7076,15.7076,15.6877,15.6877,200.0
2006-09-01 14:05:00,15.73,15.74,15.73,15.74,300.0,15.6877,15.6977,15.6877,15.6977,300.0
2006-09-01 14:10:00,15.74,15.76,15.74,15.76,1500.0,15.6977,15.7176,15.6977,15.7176,1500.0
2006-09-01 14:15:00,15.76,15.76,15.74,15.74,200.0,15.7176,15.7176,15.6977,15.6977,200.0
2006-09-01 14:20:00,15.76,15.76,15.75,15.75,200.0,15.7176,15.7176,15.7076,15.7076,200.0
2006-09-01 14:25:00,15.78,15.79,15.78,15.79,400.0,15.7375,15.7475,15.7375,15.7475,400.0
2006-09-01 14:30:00,15.79,15.79,15.76,15.76,900.0,15.7475,15.7475,15.7176,15.7176,900.0
2006-09-01 14:35:00,15.72,15.74,15.7,15.74,1300.0,15.6777,15.6977,15.6578,15.6977,1300.0
2006-09-01 14:40:00,15.75,15.75,15.72,15.74,600.0,15.7076,15.7076,15.6777,15.6977,600.0
2006-09-01 14:45:00,15.74,15.77,15.74,15.77,400.0,15.6977,15.7276,15.6977,15.7276,400.0
2006-09-01 14:50:00,15.77,15.77,15.73,15.73,400.0,15.7276,15.7276,15.6877,15.6877,400.0
2006-09-01 14:55:00,15.8,15.8,15.79,15.79,300.0,15.7575,15.7575,15.7475,15.7475,300.0
2006-09-01 15:00:00,15.79,15.79,15.79,15.79,0.0,15.7475,15.7475,15.7475,15.7475,0.0
2006-09-01 15:05:00,15.82,15.82,15.79,15.82,500.0,15.7774,15.7774,15.7475,15.7774,500.0
2006-09-01 15:10:00,15.83,15.84,15.83,15.84,200.0,15.7874,15.7974,15.7874,15.7974,200.0
2006-09-01 15:15:00,15.84,15.87,15.82,15.84,800.0,15.7974,15.8273,15.7774,15.7974,800.0
2006-09-01 15:20:00,15.84,15.84,15.83,15.83,1000.0,15.7974,15.7974,15.7874,15.7874,1000.0
2006-09-01 15:25:00,15.83,15.83,15.83,15.83,100.0,15.7874,15.7874,15.7874,15.7874,100.0
2006-09-01 15:30:00,15.83,15.84,15.83,15.83,400.0,15.7874,15.7974,15.7874,15.7874,400.0
2006-09-01 15:35:00,15.83,15.85,15.83,15.85,900.0,15.7874,15.8074,15.7874,15.8074,900.0
2006-09-01 15:40:00,15.85,15.85,15.85,15.85,200.0,15.8074,15.8074,15.8074,15.8074,200.0
2006-09-01 15:45:00,15.81,15.81,15.8,15.81,500.0,15.7675,15.7675,15.7575,15.7675,500.0
2006-09-01 15:50:00,15.81,15.83,15.8,15.8,700.0,15.7675,15.7874,15.7575,15.7575,700.0
2006-09-01 15:55:00,15.83,15.83,15.78,15.78,3100.0,15.7874,15.7874,15.7375,15.7375,3100.0
2006-09-05 09:30:00,15.88,16.0,15.82,16.0,12500.0,15.8373,15.957,15.7774,15.957,12500.0
2006-09-05 09:35:00,16.05,16.19,16.01,16.18,2200.0,16.0068,16.1464,15.9669,16.1365,2200.0
2006-09-05 09:40:00,16.12,16.18,16.12,16.18,1000.0,16.0766,16.1365,16.0766,16.1365,1000.0
2006-09-05 09:45:00,16.19,16.21,16.17,16.21,18000.0,16.1464,16.1664,16.1265,16.1664,18000.0
2006-09-05 09:50:00,16.19,16.2,16.16,16.19,4900.0,16.1464,16.1564,16.1165,16.1464,4900.0
2006-09-05 09:55:00,16.19,16.25,16.19,16.25,5400.0,16.1464,16.2063,16.1464,16.2063,5400.0
2006-09-05 10:00:00,16.25,16.44,16.24,16.41,9600.0,16.2063,16.3958,16.1963,16.3659,9600.0
2006-09-05 10:05:00,16.4,16.42,16.36,16.42,4200.0,16.3559,16.3758,16.316,16.3758,4200.0
2006-09-05 10:10:00,16.42,16.42,16.33,16.4,2700.0,16.3758,16.3758,16.2861,16.3559,2700.0
2006-09-05 10:15:00,16.4,16.48,16.4,16.47,5000.0,16.3559,16.4357,16.3559,16.4257,5000.0
2006-09-05 10:20:00,16.43,16.48,16.43,16.46,4100.0,16.3858,16.4357,16.3858,16.4157,4100.0
2006-09-05 10:25:00,16.46,16.47,16.43,16.44,3700.0,16.4157,16.4257,16.3858,16.3958,3700.0
2006-09-05 10:30:00,16.44,16.48,16.44,16.45,5400.0,16.3958,16.4357,16.3958,16.4057,5400.0
2006-09-05 10:35:00,16.45,16.48,16.45,16.46,1700.0,16.4057,16.4357,16.4057,16.4157,1700.0
2006-09-05 10:40:00,16.47,16.48,16.44,16.44,3300.0,16.4257,16.4357,16.3958,16.3958,3300.0
2006-09-05 10:45:00,16.44,16.44,16.44,16.44,700.0,16.3958,16.3958,16.3958,16.3958,700.0
2006-09-05 10:50:00,16.45,16.45,16.44,16.44,1100.0,16.4057,16.4057,16.3958,16.3958,1100.0
2006-09-05 10:55:00,16.44,16.45,16.42,16.45,3100.0,16.3958,16.4057,16.3758,16.4057,3100.0
2006-09-05 11:00:00,16.43,16.45,16.41,16.44,3600.0,16.3858,16.4057,16.3659,16.3958,3600.0
2006-09-05 11:05:00,16.41,16.45,16.4,16.43,8800.0,16.3659,16.4057,16.3559,16.3858,8800.0
2006-09-05 11:10:00,16.43,16.45,16.39,16.44,3000.0,16.3858,16.4057,16.3459,16.3958,3000.0
2006-09-05 11:15:00,16.43,16.43,16.39,16.39,1700.0,16.3858,16.3858,16.3459,16.3459,1700.0
2006-09-05 11:20:00,16.39,16.39,16.18,16.19,11900.0,16.3459,16.3459,16.1365,16.1464,11900.0
2006-09-05 11:25:00,16.19,16.26,16.18,16.25,3400.0,16.1464,16.2163,16.1365,16.2063,3400.0
2006-09-05 11:30:00,16.25,16.25,16.21,16.24,1900.0,16.2063,16.2063,16.1664,16.1963,1900.0
2006-09-05 11:35:00,16.22,16.22,16.17,16.17,6100.0,16.1764,16.1764,16.1265,16.1265,6100.0
2006-09-05 11:40:00,16.21,16.25,16.19,16.24,1100.0,16.1664,16.2063,16.1464,16.1963,1100.0
2006-09-05 11:45:00,16.24,16.28,16.24,16.26,1000.0,16.1963,16.2362,16.1963,16.2163,1000.0
2006-09-05 11:50:00,16.28,16.3,16.22,16.3,1700.0,16.2362,16.2561,16.1764,16.2561,1700.0
2006-09-05 11:55:00,16.27,16.29,16.23,16.23,700.0,16.2262,16.2462,16.1863,16.1863,700.0
2006-09-05 12:00:00,16.25,16.28,16.23,16.23,1000.0,16.2063,16.2362,16.1863,16.1863,1000.0
2006-09-05 12:05:00,16.24,16.25,16.16,16.17,5400.0,16.1963,16.2063,16.1165,16.1265,5400.0
2006-09-05 12:10:00,16.18,16.2,16.12,16.18,5600.0,16.1365,16.1564,16.0766,16.1365,5600.0
2006-09-05 12:15:00,16.15,16.17,16.13,16.13,1300.0,16.1066,16.1265,16.0866,16.0866,1300.0
2006-09-05 12:20:00,16.15,16.15,16.11,16.11,600.0,16.1066,16.1066,16.0667,16.0667,600.0
2006-09-05 12:25:00,16.13,16.2,16.13,16.19,1400.0,16.0866,16.1564,16.0866,16.1464,1400.0
2006-09-05 12:30:00,16.18,16.26,16.18,16.24,1900.0,16.1365,16.2163,16.1365,16.1963,1900.0
2006-09-05 12:35:00,16.27,16.27,16.24,16.25,500.0,16.2262,16.2262,16.1963,16.2063,500.0
2006-09-05 12:40:00,16.25,16.26,16.23,16.25,1200.0,16.2063,16.2163,16.1863,16.2063,1200.0
2006-09-05 12:45:00,16.25,16.26,16.25,16.26,500.0,16.2063,16.2163,16.2063,16.2163,500.0
2006-09-05 12:50:00,16.25,16.27,16.25,16.25,700.0,16.2063,16.2262,16.2063,16.2063,700.0
2006-09-05 12:55:00,16.23,16.23,16.23,16.23,100.0,16.1863,16.1863,16.1863,16.1863,100.0
2006-09-05 13:00:00,16.25,16.25,16.19,16.23,11600.0,16.2063,16.2063,16.1464,16.1863,11600.0
2006-09-05 13:05:00,16.23,16.23,16.15,16.15,3600.0,16.1863,16.1863,16.1066,16.1066,3600.0
2006-09-05 13:10:00,16.17,16.19,16.15,16.15,1600.0,16.1265,16.1464,16.1066,16.1066,1600.0
2006-09-05 13:15:00,16.15,16.18,16.15,16.15,3800.0,16.1066,16.1365,16.1066,16.1066,3800.0
2006-09-05 13:20:00,16.15,16.22,16.15,16.21,5900.0,16.1066,16.1764,16.1066,16.1664,5900.0
2006-09-05 13:25:00,16.2,16.23,16.2,16.22,600.0,16.1564,16.1863,16.1564,16.1764,600.0
2006-09-05 13:30:00,16.24,16.24,16.19,16.2,7400.0,16.1963,16.1963,16.1464,16.1564,7400.0
2006-09-05 13:35:00,16.21,16.23,16.19,16.23,3200.0,16.1664,16.1863,16.1464,16.1863,3200.0
2006-09-05 13:40:00,16.23,16.27,16.19,16.21,10400.0,16.1863,16.2262,16.1464,16.1664,10400.0
2006-09-05 13:45:00,16.22,16.22,16.19,16.2,7600.0,16.1764,16.1764,16.1464,16.1564,7600.0
2006-09-05 13:50:00,16.2,16.22,16.2,16.2,6300.0,16.1564,16.1764,16.1564,16.1564,6300.0
2006-09-05 13:55:00,16.2,16.26,16.2,16.26,4200.0,16.1564,16.2163,16.1564,16.2163,4200.0
2006-09-05 14:00:00,16.27,16.28,16.27,16.27,1600.0,16.2262,16.2362,16.2262,16.2262,1600.0
2006-09-05 14:05:00,16.27,16.28,16.21,16.25,11000.0,16.2262,16.2362,16.1664,16.2063,11000.0
2006-09-05 14:10:00,16.26,16.29,16.23,16.25,7200.0,16.2163,16.2462,16.1863,16.2063,7200.0
2006-09-05 14:15:00,16.26,16.26,16.23,16.25,12800.0,16.2163,16.2163,16.1863,16.2063,12800.0
2006-09-05 14:20:00,16.27,16.27,16.22,16.24,24400.0,16.2262,16.2262,16.1764,16.1963,24400.0
2006-09-05 14:25:00,16.24,16.29,16.23,16.26,6400.0,16.1963,16.2462,16.1863,16.2163,6400.0
2006-09-05 14:30:00,16.29,16.3,16.25,16.28,2500.0,16.2462,16.2561,16.2063,16.2362,2500.0
2006-09-05 14:35:00,16.28,16.28,16.28,16.28,200.0,16.2362,16.2362,16.2362,16.2362,200.0
2006-09-05 14:40:00,16.28,16.29,16.28,16.29,500.0,16.2362,16.2462,16.2362,16.2462,500.0
2006-09-05 14:45:00,16.3,16.31,16.28,16.28,5100.0,16.2561,16.2661,16.2362,16.2362,5100.0
2006-09-05 14:50:00,16.29,16.3,16.29,16.29,900.0,16.2462,16.2561,16.2462,16.2462,900.0
2006-09-05 14:55:00,16.3,16.3,16.27,16.3,1200.0,16.2561,16.2561,16.2262,16.2561,1200.0
2006-09-05 15:00:00,16.29,16.29,16.25,16.26,1400.0,16.2462,16.2462,16.2063,16.2163,1400.0
2006-09-05 15:05:00,16.26,16.29,16.26,16.29,1600.0,16.2163,16.2462,16.2163,16.2462,1600.0
2006-09-05 15:10:00,16.3,16.3,16.27,16.29,500.0,16.2561,16.2561,16.2262,16.2462,500.0
2006-09-05 15:15:00,16.29,16.3,16.26,16.26,2700.0,16.2462,16.2561,16.2163,16.2163,2700.0
2006-09-05 15:20:00,16.25,16.28,16.25,16.27,7800.0,16.2063,16.2362,16.2063,16.2262,7800.0
2006-09-05 15:25:00,16.29,16.29,16.27,16.29,1500.0,16.2462,16.2462,16.2262,16.2462,1500.0
2006-09-05 15:30:00,16.28,16.29,16.24,16.24,16800.0,16.2362,16.2462,16.1963,16.1963,16800.0
2006-09-05 15:35:00,16.24,16.27,16.16,16.24,48600.0,16.1963,16.2262,16.1165,16.1963,48600.0
2006-09-05 15:40:00,16.25,16.31,16.22,16.31,6800.0,16.2063,16.2661,16.1764,16.2661,6800.0
2006-09-05 15:45:00,16.3,16.31,16.25,16.3,7600.0,16.2561,16.2661,16.2063,16.2561,7600.0
2006-09-05 15:50:00,16.3,16.34,16.3,16.31,19400.0,16.2561,16.296,16.2561,16.2661,19400.0
2006-09-05 15:55:00,16.3,16.39,16.3,16.38,16200.0,16.2561,16.3459,16.2561,16.3359,16200.0
2006-09-06 09:30:00,16.4,16.4,16.06,16.06,7900.0,16.3559,16.3559,16.0168,16.0168,7900.0
2006-09-06 09:35:00,16.06,16.06,15.82,16.06,8500.0,16.0168,16.0168,15.7774,16.0168,8500.0
2006-09-06 09:40:00,16.06,16.06,16.0,16.02,1000.0,16.0168,16.0168,15.957,15.9769,1000.0
2006-09-06 09:45:00,16.02,16.02,15.94,16.0,10200.0,15.9769,15.9769,15.8971,15.957,10200.0
2006-09-06 09:50:00,16.0,16.0,15.94,15.96,1000.0,15.957,15.957,15.8971,15.9171,1000.0
2006-09-06 09:55:00,15.98,15.99,15.98,15.98,1000.0,15.937,15.947,15.937,15.937,1000.0
2006-09-06 10:00:00,16.0,16.03,16.0,16.03,34300.0,15.957,15.9869,15.957,15.9869,34300.0
2006-09-06 10:05:00,16.04,16.05,16.04,16.05,700.0,15.9968,16.0068,15.9968,16.0068,700.0
2006-09-06 10:10:00,16.1,16.1,16.05,16.05,2800.0,16.0567,16.0567,16.0068,16.0068,2800.0
2006-09-06 10:15:00,16.01,16.02,16.01,16.02,4400.0,15.9669,15.9769,15.9669,15.9769,4400.0
2006-09-06 10:20:00,16.02,16.07,16.01,16.07,3400.0,15.9769,16.0268,15.9669,16.0268,3400.0
2006-09-06 10:25:00,16.08,16.08,16.03,16.03,1300.0,16.0367,16.0367,15.9869,15.9869,1300.0
2006-09-06 10:30:00,16.03,16.03,15.86,15.86,3000.0,15.9869,15.9869,15.8173,15.8173,3000.0
2006-09-06 10:35:00,15.88,15.89,15.85,15.85,1900.0,15.8373,15.8473,15.8074,15.8074,1900.0
2006-09-06 10:40:00,15.85,15.86,15.82,15.83,2900.0,15.8074,15.8173,15.7774,15.7874,2900.0
2006-09-06 10:45:00,15.82,15.82,15.76,15.77,8000.0,15.7774,15.7774,15.7176,15.7276,8000.0
2006-09-06 10:50:00,15.76,15.76,15.73,15.74,1900.0,15.7176,15.7176,15.6877,15.6977,1900.0
2006-09-06 10:55:00,15.73,15.73,15.7,15.7,2700.0,15.6877,15.6877,15.6578,15.6578,2700.0
2006-09-06 11:00:00,15.68,15.74,15.66,15.74,4400.0,15.6378,15.6977,15.6179,15.6977,4400.0
2006-09-06 11:05:00,15.74,15.8,15.74,15.76,1900.0,15.6977,15.7575,15.6977,15.7176,1900.0
2006-09-06 11:10:00,15.76,15.77,15.72,15.72,2500.0,15.7176,15.7276,15.6777,15.6777,2500.0
2006-09-06 11:15:00,15.7,15.72,15.7,15.72,1300.0,15.6578,15.6777,15.6578,15.6777,1300.0
2006-09-06 11:20:00,15.73,15.73,15.73,15.73,700.0,15.6877,15.6877,15.6877,15.6877,700.0
2006-09-06 11:25:00,15.73,15.75,15.71,15.75,2500.0,15.6877,15.7076,15.6677,15.7076,2500.0
2006-09-06 11:30:00,15.75,15.75,15.71,15.75,2900.0,15.7076,15.7076,15.6677,15.7076,2900.0
2006-09-06 11:35:00,15.75,15.75,15.7,15.72,3700.0,15.7076,15.7076,15.6578,15.6777,3700.0
2006-09-06 11:40:00,15.72,15.73,15.7,15.7,2000.0,15.6777,15.6877,15.6578,15.6578,2000.0
2006-09-06 11:45:00,15.7,15.71,15.69,15.7,3300.0,15.6578,15.6677,15.6478,15.6578,3300.0
2006-09-06 11:50:00,15.71,15.72,15.68,15.71,3000.0,15.6677,15.6777,15.6378,15.6677,3000.0
2006-09-06 11:55:00,15.7,15.71,15.7,15.7,1100.0,15.6578,15.6677,15.6578,15.6578,1100.0
2006-09-06 12:00:00,15.7,15.71,15.7,15.71,2000.0,15.6578,15.6677,15.6578,15.6677,2000.0
2006-09-06 12:05:00,15.72,15.72,15.69,15.7,1100.0,15.6777,15.6777,15.6478,15.6578,1100.0
2006-09-06 12:10:00,15.69,15.71,15.69,15.7,1300.0,15.6478,15.6677,15.6478,15.6578,1300.0
2006-09-06 12:15:00,15.69,15.69,15.67,15.67,1000.0,15.6478,15.6478,15.6278,15.6278,1000.0
2006-09-06 12:20:00,15.67,15.68,15.67,15.67,1900.0,15.6278,15.6378,15.6278,15.6278,1900.0
2006-09-06 12:25:00,15.66,15.66,15.65,15.65,1100.0,15.6179,15.6179,15.6079,15.6079,1100.0
2006-09-06 12:30:00,15.65,15.66,15.65,15.65,800.0,15.6079,15.6179,15.6079,15.6079,800.0
2006-09-06 12:35:00,15.65,15.65,15.63,15.63,1900.0,15.6079,15.6079,15.588,15.588,1900.0
2006-09-06 12:40:00,15.62,15.63,15.58,15.6,1800.0,15.578,15.588,15.5381,15.558,1800.0
2006-09-06 12:45:00,15.6,15.61,15.59,15.6,1100.0,15.558,15.568,15.5481,15.558,1100.0
2006-09-06 12:50:00,15.61,15.62,15.61,15.62,400.0,15.568,15.578,15.568,15.578,400.0
2006-09-06 12:55:00,15.62,15.64,15.62,15.64,800.0,15.578,15.5979,15.578,15.5979,800.0
2006-09-06 13:00:00,15.63,15.64,15.63,15.63,300.0,15.588,15.5979,15.588,15.588,300.0
2006-09-06 13:05:00,15.63,15.63,15.61,15.61,300.0,15.588,15.588,15.568,15.568,300.0
2006-09-06 13:10:00,15.59,15.61,15.59,15.61,1000.0,15.5481,15.568,15.5481,15.568,1000.0
2006-09-06 13:15:00,15.6,15.61,15.6,15.61,600.0,15.558,15.568,15.558,15.568,600.0
2006-09-06 13:20:00,15.61,15.61,15.61,15.61,200.0,15.568,15.568,15.568,15.568,200.0
2006-09-06 13:25:00,15.61,15.63,15.61,15.63,1500.0,15.568,15.588,15.568,15.588,1500.0
2006-09-06 13:30:00,15.64,15.64,15.62,15.64,1100.0,15.5979,15.5979,15.578,15.5979,1100.0
2006-09-06 13:35:00,15.64,15.65,15.64,15.65,700.0,15.5979,15.6079,15.5979,15.6079,700.0
2006-09-06 13:40:00,15.66,15.66,15.65,15.65,1900.0,15.6179,15.6179,15.6079,15.6079,1900.0
2006-09-06 13:45:00,15.65,15.65,15.64,15.64,400.0,15.6079,15.6079,15.5979,15.5979,400.0
2006-09-06 13:50:00,15.66,15.72,15.64,15.67,6200.0,15.6179,15.6777,15.5979,15.6278,6200.0
2006-09-06 13:55:00,15.67,15.67,15.65,15.66,2000.0,15.6278,15.6278,15.6079,15.6179,2000.0
2006-09-06 14:00:00,15.65,15.66,15.62,15.65,1600.0,15.6079,15.6179,15.578,15.6079,1600.0
2006-09-06 14:05:00,15.65,15.65,15.63,15.64,1100.0,15.6079,15.6079,15.588,15.5979,1100.0
2006-09-06 14:10:00,15.64,15.64,15.56,15.56,2100.0,15.5979,15.5979,15.5181,15.5181,2100.0
2006-09-06 14:15:00,15.56,15.56,15.51,15.52,2900.0,15.5181,15.5181,15.4683,15.4782,2900.0
2006-09-06 14:20:00,15.53,15.53,15.52,15.53,800.0,15.4882,15.4882,15.4782,15.4882,800.0
2006-09-06 14:25:00,15.53,15.58,15.53,15.57,1400.0,15.4882,15.5381,15.4882,15.5281,1400.0
2006-09-06 14:30:00,15.55,15.57,15.55,15.55,2200.0,15.5082,15.5281,15.5082,15.5082,2200.0
2006-09-06 14:35:00,15.56,15.6,15.56,15.6,4800.0,15.5181,15.558,15.5181,15.558,4800.0
2006-09-06 14:40:00,15.61,15.62,15.6,15.62,1100.0,15.568,15.578,15.558,15.578,1100.0
2006-09-06 14:45:00,15.62,15.63,15.61,15.61,1000.0,15.578,15.588,15.568,15.568,1000.0
2006-09-06 14:50:00,15.61,15.61,15.54,15.56,6600.0,15.568,15.568,15.4982,15.5181,6600.0
2006-09-06 14:55:00,15.55,15.56,15.52,15.55,4900.0,15.5082,15.5181,15.4782,15.5082,4900.0
2006-09-06 15:00:00,15.55,15.55,15.54,15.55,1800.0,15.5082,15.5082,15.4982,15.5082,1800.0
2006-09-06 15:05:00,15.55,15.57,15.53,15.56,2000.0,15.5082,15.5281,15.4882,15.5181,2000.0
2006-09-06 15:10:00,15.56,15.64,15.56,15.64,2600.0,15.5181,15.5979,15.5181,15.5979,2600.0
2006-09-06 15:15:00,15.63,15.65,15.62,15.65,2400.0,15.588,15.6079,15.578,15.6079,2400.0
2006-09-06 15:20:00,15.66,15.66,15.64,15.66,1700.0,15.6179,15.6179,15.5979,15.6179,1700.0
2006-09-06 15:25:00,15.66,15.66,15.65,15.66,4800.0,15.6179,15.6179,15.6079,15.6179,4800.0
2006-09-06 15:30:00,15.65,15.66,15.65,15.65,3000.0,15.6079,15.6179,15.6079,15.6079,3000.0
2006-09-06 15:35:00,15.65,15.66,15.65,15.66,7000.0,15.6079,15.6179,15.6079,15.6179,7000.0
2006-09-06 15:40:00,15.66,15.68,15.65,15.68,2700.0,15.6179,15.6378,15.6079,15.6378,2700.0
2006-09-06 15:45:00,15.68,15.75,15.68,15.74,12400.0,15.6378,15.7076,15.6378,15.6977,12400.0
2006-09-06 15:50:00,15.75,15.83,15.75,15.78,23600.0,15.7076,15.7874,15.7076,15.7375,23600.0
2006-09-06 15:55:00,15.76,15.8,15.71,15.75,26200.0,15.7176,15.7575,15.6677,15.7076,26200.0
2006-09-07 09:30:00,15.58,15.74,15.51,15.6,9100.0,15.5381,15.6977,15.4683,15.558,9100.0
2006-09-07 09:35:00,15.61,15.62,15.52,15.52,800.0,15.568,15.578,15.4782,15.4782,800.0
2006-09-07 09:40:00,15.51,15.63,15.51,15.6,4300.0,15.4683,15.588,15.4683,15.558,4300.0
2006-09-07 09:45:00,15.6,15.61,15.55,15.61,5300.0,15.558,15.568,15.5082,15.568,5300.0
2006-09-07 09:50:00,15.6,15.61,15.6,15.61,1100.0,15.558,15.568,15.558,15.568,1100.0
2006-09-07 09:55:00,15.62,15.63,15.61,15.61,1400.0,15.578,15.588,15.568,15.568,1400.0
2006-09-07 10:00:00,15.61,15.61,15.56,15.57,4400.0,15.568,15.568,15.5181,15.5281,4400.0
2006-09-07 10:05:00,15.54,15.61,15.54,15.61,2000.0,15.4982,15.568,15.4982,15.568,2000.0
2006-09-07 10:10:00,15.61,15.63,15.6,15.63,1900.0,15.568,15.588,15.558,15.588,1900.0
2006-09-07 10:15:00,15.6,15.61,15.56,15.6,3500.0,15.558,15.568,15.5181,15.558,3500.0
2006-09-07 10:20:00,15.6,15.63,15.6,15.61,1800.0,15.558,15.588,15.558,15.568,1800.0
2006-09-07 10:25:00,15.61,15.61,15.57,15.58,600.0,15.568,15.568,15.5281,15.5381,600.0
2006-09-07 10:30:00,15.57,15.59,15.56,15.59,1400.0,15.5281,15.5481,15.5181,15.5481,1400.0
2006-09-07 10:35:00,15.56,15.61,15.56,15.61,1600.0,15.5181,15.568,15.5181,15.568,1600.0
2006-09-07 10:40:00,15.6,15.65,15.6,15.63,2600.0,15.558,15.6079,15.558,15.588,2600.0
2006-09-07 10:45:00,15.64,15.7,15.61,15.69,1700.0,15.5979,15.6578,15.568,15.6478,1700.0
2006-09-07 10:50:00,15.7,15.79,15.7,15.77,4700.0,15.6578,15.7475,15.6578,15.7276,4700.0
2006-09-07 10:55:00,15.76,15.82,15.76,15.82,1600.0,15.7176,15.7774,15.7176,15.7774,1600.0
2006-09-07 11:00:00,15.82,15.89,15.81,15.82,3000.0,15.7774,15.8473,15.7675,15.7774,3000.0
2006-09-07 11:05:00,15.82,15.82,15.78,15.78,3900.0,15.7774,15.7774,15.7375,15.7375,3900.0
2006-09-07 11:10:00,15.8,15.8,15.79,15.79,1100.0,15.7575,15.7575,15.7475,15.7475,1100.0
2006-09-07 11:15:00,15.8,15.8,15.73,15.73,2600.0,15.7575,15.7575,15.6877,15.6877,2600.0
2006-09-07 11:20:00,15.72,15.72,15.68,15.68,2800.0,15.6777,15.6777,15.6378,15.6378,2800.0
2006-09-07 11:25:00,15.68,15.68,15.68,15.68,200.0,15.6378,15.6378,15.6378,15.6378,200.0
2006-09-07 11:30:00,15.7,15.72,15.69,15.71,900.0,15.6578,15.6777,15.6478,15.6677,900.0
2006-09-07 11:35:00,15.71,15.74,15.71,15.72,1100.0,15.6677,15.6977,15.6677,15.6777,1100.0
2006-09-07 11:40:00,15.74,15.75,15.72,15.73,1500.0,15.6977,15.7076,15.6777,15.6877,1500.0
2006-09-07 11:45:00,15.73,15.73,15.7,15.7,1100.0,15.6877,15.6877,15.6578,15.6578,1100.0
2006-09-07 11:50:00,15.71,15.71,15.71,15.71,200.0,15.6677,15.6677,15.6677,15.6677,200.0
2006-09-07 11:55:00,15.69,15.76,15.69,15.75,4400.0,15.6478,15.7176,15.6478,15.7076,4400.0
2006-09-07 12:00:00,15.75,15.75,15.74,15.75,700.0,15.7076,15.7076,15.6977,15.7076,700.0
2006-09-07 12:05:00,15.74,15.81,15.74,15.8,22300.0,15.6977,15.7675,15.6977,15.7575,22300.0
2006-09-07 12:10:00,15.8,15.8,15.79,15.79,3600.0,15.7575,15.7575,15.7475,15.7475,3600.0
2006-09-07 12:15:00,15.8,15.81,15.75,15.79,4900.0,15.7575,15.7675,15.7076,15.7475,4900.0
2006-09-07 12:20:00,15.8,15.8,15.79,15.79,3900.0,15.7575,15.7575,15.7475,15.7475,3900.0
2006-09-07 12:25:00,15.79,15.8,15.78,15.8,7500.0,15.7475,15.7575,15.7375,15.7575,7500.0
2006-09-07 12:30:00,15.79,15.8,15.79,15.8,2500.0,15.7475,15.7575,15.7475,15.7575,2500.0
2006-09-07 12:35:00,15.79,15.8,15.79,15.79,2900.0,15.7475,15.7575,15.7475,15.7475,2900.0
2006-09-07 12:40:00,15.77,15.78,15.77,15.77,400.0,15.7276,15.7375,15.7276,15.7276,400.0
2006-09-07 12:45:00,15.76,15.76,15.73,15.73,1600.0,15.7176,15.7176,15.6877,15.6877,1600.0
2006-09-07 12:50:00,15.73,15.75,15.7,15.75,700.0,15.6877,15.7076,15.6578,15.7076,700.0
2006-09-07 12:55:00,15.75,15.79,15.74,15.79,1600.0,15.7076,15.7475,15.6977,15.7475,1600.0
2006-09-07 13:00:00,15.79,15.82,15.79,15.79,1400.0,15.7475,15.7774,15.7475,15.7475,1400.0
2006-09-07 13:05:00,15.79,15.81,15.78,15.81,1000.0,15.7475,15.7675,15.7375,15.7675,1000.0
2006-09-07 13:10:00,15.81,15.83,15.8,15.82,800.0,15.7675,15.7874,15.7575,15.7774,800.0
2006-09-07 13:15:00,15.8,15.8,15.8,15.8,100.0,15.7575,15.7575,15.7575,15.7575,100.0
2006-09-07 13:20:00,15.82,15.82,15.82,15.82,100.0,15.7774,15.7774,15.7774,15.7774,100.0
2006-09-07 13:25:00,15.79,15.79,15.76,15.78,1700.0,15.7475,15.7475,15.7176,15.7375,1700.0
2006-09-07 13:30:00,15.76,15.76,15.76,15.76,300.0,15.7176,15.7176,15.7176,15.7176,300.0
2006-09-07 13:35:00,15.77,15.84,15.77,15.82,4700.0,15.7276,15.7974,15.7276,15.7774,4700.0
2006-09-07 13:40:00,15.83,15.88,15.83,15.88,1400.0,15.7874,15.8373,15.7874,15.8373,1400.0
2006-09-07 13:45:00,15.89,16.05,15.89,16.02,3600.0,15.8473,16.0068,15.8473,15.9769,3600.0
2006-09-07 13:50:00,16.02,16.05,16.0,16.01,2800.0,15.9769,16.0068,15.957,15.9669,2800.0
2006-09-07 13:55:00,16.01,16.01,15.98,15.98,600.0,15.9669,15.9669,15.937,15.937,600.0
2006-09-07 14:00:00,15.96,15.96,15.93,15.93,1300.0,15.9171,15.9171,15.8871,15.8871,1300.0
2006-09-07 14:05:00,15.91,15.95,15.91,15.93,1800.0,15.8672,15.9071,15.8672,15.8871,1800.0
2006-09-07 14:10:00,15.93,15.93,15.92,15.92,500.0,15.8871,15.8871,15.8772,15.8772,500.0
2006-09-07 14:15:00,15.92,15.92,15.9,15.91,800.0,15.8772,15.8772,15.8572,15.8672,800.0
2006-09-07 14:20:00,15.96,15.96,15.94,15.95,3000.0,15.9171,15.9171,15.8971,15.9071,3000.0
2006-09-07 14:25:00,15.94,15.97,15.92,15.97,3400.0,15.8971,15.927,15.8772,15.927,3400.0
2006-09-07 14:30:00,15.96,15.98,15.96,15.98,1800.0,15.9171,15.937,15.9171,15.937,1800.0
2006-09-07 14:35:00,15.94,15.97,15.93,15.96,500.0,15.8971,15.927,15.8871,15.9171,500.0
2006-09-07 14:40:00,15.93,15.93,15.87,15.88,2600.0,15.8871,15.8871,15.8273,15.8373,2600.0
2006-09-07 14:45:00,15.88,15.91,15.88,15.91,900.0,15.8373,15.8672,15.8373,15.8672,900.0
2006-09-07 14:50:00,15.93,15.94,15.93,15.94,1100.0,15.8871,15.8971,15.8871,15.8971,1100.0
2006-09-07 14:55:00,15.95,15.96,15.94,15.94,400.0,15.9071,15.9171,15.8971,15.8971,400.0
2006-09-07 15:00:00,15.95,15.96,15.85,15.85,4400.0,15.9071,15.9171,15.8074,15.8074,4400.0
2006-09-07 15:05:00,15.83,15.87,15.82,15.84,2800.0,15.7874,15.8273,15.7774,15.7974,2800.0
2006-09-07 15:10:00,15.83,15.86,15.82,15.85,1200.0,15.7874,15.8173,15.7774,15.8074,1200.0
2006-09-07 15:15:00,15.85,15.86,15.82,15.86,2700.0,15.8074,15.8173,15.7774,15.8173,2700.0
2006-09-07 15:20:00,15.84,15.86,15.83,15.85,21600.0,15.7974,15.8173,15.7874,15.8074,21600.0
2006-09-07 15:25:00,15.84,15.93,15.84,15.91,28700.0,15.7974,15.8871,15.7974,15.8672,28700.0
2006-09-07 15:30:00,15.93,15.94,15.87,15.87,23000.0,15.8871,15.8971,15.8273,15.8273,23000.0
2006-09-07 15:35:00,15.87,15.87,15.83,15.84,6200.0,15.8273,15.8273,15.7874,15.7974,6200.0
2006-09-07 15:40:00,15.83,15.84,15.82,15.83,2200.0,15.7874,15.7974,15.7774,15.7874,2200.0
2006-09-07 15:45:00,15.83,15.86,15.81,15.83,18900.0,15.7874,15.8173,15.7675,15.7874,18900.0
2006-09-07 15:50:00,15.84,15.88,15.84,15.86,18000.0,15.7974,15.8373,15.7974,15.8173,18000.0
2006-09-07 15:55:00,15.85,15.91,15.83,15.84,40600.0,15.8074,15.8672,15.7874,15.7974,40600.0
2006-09-08 09:30:00,15.87,15.89,15.76,15.89,3800.0,15.8273,15.8473,15.7176,15.8473,3800.0
2006-09-08 09:35:00,15.85,15.9,15.76,15.81,7800.0,15.8074,15.8572,15.7176,15.7675,7800.0
2006-09-08 09:40:00,15.81,15.99,15.81,15.9,6900.0,15.7675,15.947,15.7675,15.8572,6900.0
2006-09-08 09:45:00,15.87,15.98,15.87,15.93,7700.0,15.8273,15.937,15.8273,15.8871,7700.0
2006-09-08 09:50:00,15.93,15.95,15.87,15.9,6000.0,15.8871,15.9071,15.8273,15.8572,6000.0
2006-09-08 09:55:00,15.9,15.98,15.88,15.9,3200.0,15.8572,15.937,15.8373,15.8572,3200.0
2006-09-08 10:00:00,15.89,15.93,15.89,15.93,600.0,15.8473,15.8871,15.8473,15.8871,600.0
2006-09-08 10:05:00,15.94,15.94,15.91,15.91,2500.0,15.8971,15.8971,15.8672,15.8672,2500.0
2006-09-08 10:10:00,15.89,15.89,15.89,15.89,3500.0,15.8473,15.8473,15.8473,15.8473,3500.0
2006-09-08 10:15:00,15.89,15.89,15.87,15.88,1700.0,15.8473,15.8473,15.8273,15.8373,1700.0
2006-09-08 10:20:00,15.89,15.99,15.89,15.94,3000.0,15.8473,15.947,15.8473,15.8971,3000.0
2006-09-08 10:25:00,15.92,15.92,15.87,15.88,1200.0,15.8772,15.8772,15.8273,15.8373,1200.0
2006-09-08 10:30:00,15.88,15.92,15.86,15.92,2000.0,15.8373,15.8772,15.8173,15.8772,2000.0
2006-09-08 10:35:00,15.89,15.9,15.87,15.88,2400.0,15.8473,15.8572,15.8273,15.8373,2400.0
2006-09-08 10:40:00,15.87,15.91,15.87,15.9,2100.0,15.8273,15.8672,15.8273,15.8572,2100.0
2006-09-08 10:45:00,15.91,15.91,15.91,15.91,100.0,15.8672,15.8672,15.8672,15.8672,100.0
2006-09-08 10:50:00,15.93,15.93,15.92,15.93,8800.0,15.8871,15.8871,15.8772,15.8871,8800.0
2006-09-08 10:55:00,15.93,15.93,15.91,15.93,500.0,15.8871,15.8871,15.8672,15.8871,500.0
2006-09-08 11:00:00,15.93,15.97,15.93,15.97,900.0,15.8871,15.927,15.8871,15.927,900.0
2006-09-08 11:05:00,15.98,15.98,15.96,15.98,1600.0,15.937,15.937,15.9171,15.937,1600.0
2006-09-08 11:10:00,15.97,15.98,15.96,15.96,600.0,15.927,15.937,15.9171,15.9171,600.0
2006-09-08 11:15:00,15.96,15.98,15.94,15.96,2500.0,15.9171,15.937,15.8971,15.9171,2500.0
2006-09-08 11:20:00,15.96,15.96,15.92,15.93,1200.0,15.9171,15.9171,15.8772,15.8871,1200.0
2006-09-08 11:25:00,15.94,15.95,15.93,15.95,800.0,15.8971,15.9071,15.8871,15.9071,800.0
2006-09-08 11:30:00,15.94,15.95,15.91,15.91,1500.0,15.8971,15.9071,15.8672,15.8672,1500.0
2006-09-08 11:35:00,15.92,15.92,15.91,15.92,700.0,15.8772,15.8772,15.8672,15.8772,700.0
2006-09-08 11:40:00,15.92,15.92,15.92,15.92,3700.0,15.8772,15.8772,15.8772,15.8772,3700.0
2006-09-08 11:45:00,15.92,15.93,15.92,15.92,600.0,15.8772,15.8871,15.8772,15.8772,600.0
2006-09-08 11:50:00,15.92,15.92,15.91,15.92,700.0,15.8772,15.8772,15.8672,15.8772,700.0
2006-09-08 11:55:00,15.95,15.95,15.9,15.91,800.0,15.9071,15.9071,15.8572,15.8672,800.0
2006-09-08 12:00:00,15.93,15.93,15.92,15.92,400.0,15.8871,15.8871,15.8772,15.8772,400.0
2006-09-08 12:05:00,15.94,15.94,15.93,15.93,300.0,15.8971,15.8971,15.8871,15.8871,300.0
2006-09-08 12:10:00,15.92,15.94,15.92,15.94,600.0,15.8772,15.8971,15.8772,15.8971,600.0
2006-09-08 12:15:00,15.93,15.93,15.91,15.92,900.0,15.8871,15.8871,15.8672,15.8772,900.0
2006-09-08 12:20:00,15.93,15.93,15.9,15.9,1600.0,15.8871,15.8871,15.8572,15.8572,1600.0
2006-09-08 12:25:00,15.9,15.93,15.9,15.93,900.0,15.8572,15.8871,15.8572,15.8871,900.0
2006-09-08 12:30:00,15.91,15.92,15.91,15.92,600.0,15.8672,15.8772,15.8672,15.8772,600.0
2006-09-08 12:35:00,15.92,15.93,15.91,15.93,500.0,15.8772,15.8871,15.8672,15.8871,500.0
2006-09-08 12:40:00,15.94,15.99,15.93,15.99,800.0,15.8971,15.947,15.8871,15.947,800.0
2006-09-08 12:45:00,15.99,15.99,15.99,15.99,0.0,15.947,15.947,15.947,15.947,0.0
2006-09-08 12:50:00,15.94,15.95,15.94,15.95,400.0,15.8971,15.9071,15.8971,15.9071,400.0
2006-09-08 12:55:00,15.94,15.97,15.94,15.97,700.0,15.8971,15.927,15.8971,15.927,700.0
2006-09-08 13:00:00,15.95,15.95,15.95,15.95,100.0,15.9071,15.9071,15.9071,15.9071,100.0
2006-09-08 13:05:00,15.95,15.97,15.95,15.97,500.0,15.9071,15.927,15.9071,15.927,500.0
2006-09-08 13:10:00,15.94,15.97,15.94,15.96,500.0,15.8971,15.927,15.8971,15.9171,500.0
2006-09-08 13:15:00,15.96,15.97,15.96,15.96,400.0,15.9171,15.927,15.9171,15.9171,400.0
2006-09-08 13:20:00,15.95,15.98,15.95,15.97,600.0,15.9071,15.937,15.9071,15.927,600.0
2006-09-08 13:25:00,15.97,15.98,15.96,15.96,300.0,15.927,15.937,15.9171,15.9171,300.0
2006-09-08 13:30:00,15.96,15.98,15.96,15.96,700.0,15.9171,15.937,15.9171,15.9171,700.0
2006-09-08 13:35:00,15.96,15.99,15.95,15.95,1400.0,15.9171,15.947,15.9071,15.9071,1400.0
2006-09-08 13:40:00,15.98,15.98,15.97,15.97,700.0,15.937,15.937,15.927,15.927,700.0
2006-09-08 13:45:00,15.97,15.97,15.97,15.97,300.0,15.927,15.927,15.927,15.927,300.0
2006-09-08 13:50:00,15.97,15.97,15.97,15.97,600.0,15.927,15.927,15.927,15.927,600.0
2006-09-08 13:55:00,15.95,16.0,15.95,15.99,6400.0,15.9071,15.957,15.9071,15.947,6400.0
2006-09-08 14:00:00,15.98,16.0,15.96,15.96,4700.0,15.937,15.957,15.9171,15.9171,4700.0
2006-09-08 14:05:00,15.96,15.98,15.95,15.96,600.0,15.9171,15.937,15.9071,15.9171,600.0
2006-09-08 14:10:00,15.96,15.97,15.95,15.95,400.0,15.9171,15.927,15.9071,15.9071,400.0
2006-09-08 14:15:00,15.95,15.95,15.95,15.95,800.0,15.9071,15.9071,15.9071,15.9071,800.0
2006-09-08 14:20:00,15.97,15.97,15.91,15.91,2200.0,15.927,15.927,15.8672,15.8672,2200.0
2006-09-08 14:25:00,15.93,15.94,15.93,15.94,200.0,15.8871,15.8971,15.8871,15.8971,200.0
2006-09-08 14:30:00,15.95,16.0,15.94,15.94,4300.0,15.9071,15.957,15.8971,15.8971,4300.0
2006-09-08 14:35:00,15.95,15.96,15.94,15.96,1400.0,15.9071,15.9171,15.8971,15.9171,1400.0
2006-09-08 14:40:00,15.96,15.97,15.95,15.95,600.0,15.9171,15.927,15.9071,15.9071,600.0
2006-09-08 14:45:00,15.96,15.96,15.94,15.94,600.0,15.9171,15.9171,15.8971,15.8971,600.0
2006-09-08 14:50:00,15.94,15.97,15.94,15.97,900.0,15.8971,15.927,15.8971,15.927,900.0
2006-09-08 14:55:00,15.96,15.99,15.96,15.99,700.0,15.9171,15.947,15.9171,15.947,700.0
2006-09-08 15:00:00,15.98,15.99,15.97,15.99,1500.0,15.937,15.947,15.927,15.947,1500.0
2006-09-08 15:05:00,15.98,16.0,15.97,15.99,1500.0,15.937,15.957,15.927,15.947,1500.0
2006-09-08 15:10:00,15.98,15.99,15.96,15.98,1300.0,15.937,15.947,15.9171,15.937,1300.0
2006-09-08 15:15:00,15.98,15.98,15.98,15.98,300.0,15.937,15.937,15.937,15.937,300.0
2006-09-08 15:20:00,16.0,16.02,15.99,16.0,9800.0,15.957,15.9769,15.947,15.957,9800.0
2006-09-08 15:25:00,16.0,16.0,15.99,16.0,4200.0,15.957,15.957,15.947,15.957,4200.0
2006-09-08 15:30:00,16.0,16.01,15.99,16.0,11900.0,15.957,15.9669,15.947,15.957,11900.0
2006-09-08 15:35:00,15.99,16.0,15.99,16.0,4900.0,15.947,15.957,15.947,15.957,4900.0
2006-09-08 15:40:00,16.0,16.01,16.0,16.01,14700.0,15.957,15.9669,15.957,15.9669,14700.0
2006-09-08 15:45:00,16.01,16.02,15.99,16.0,9400.0,15.9669,15.9769,15.947,15.957,9400.0
2006-09-08 15:50:00,16.01,16.01,15.98,15.99,6100.0,15.9669,15.9669,15.937,15.947,6100.0
2006-09-08 15:55:00,15.99,16.0,15.98,15.99,3800.0,15.947,15.957,15.937,15.947,3800.0
2006-09-11 09:30:00,15.89,15.92,15.81,15.84,7000.0,15.8473,15.8772,15.7675,15.7974,7000.0
2006-09-11 09:35:00,15.85,15.87,15.79,15.87,1400.0,15.8074,15.8273,15.7475,15.8273,1400.0
2006-09-11 09:40:00,15.9,15.95,15.89,15.89,2400.0,15.8572,15.9071,15.8473,15.8473,2400.0
2006-09-11 09:45:00,15.86,15.87,15.72,15.72,3800.0,15.8173,15.8273,15.6777,15.6777,3800.0
2006-09-11 09:50:00,15.73,15.73,15.65,15.65,1800.0,15.6877,15.6877,15.6079,15.6079,1800.0
2006-09-11 09:55:00,15.7,15.77,15.7,15.77,2300.0,15.6578,15.7276,15.6578,15.7276,2300.0
2006-09-11 10:00:00,15.78,15.82,15.77,15.77,2900.0,15.7375,15.7774,15.7276,15.7276,2900.0
2006-09-11 10:05:00,15.77,15.84,15.77,15.82,2100.0,15.7276,15.7974,15.7276,15.7774,2100.0
2006-09-11 10:10:00,15.83,15.85,15.83,15.84,2000.0,15.7874,15.8074,15.7874,15.7974,2000.0
2006-09-11 10:15:00,15.83,15.83,15.81,15.82,3100.0,15.7874,15.7874,15.7675,15.7774,3100.0
2006-09-11 10:20:00,15.8,15.88,15.8,15.85,3300.0,15.7575,15.8373,15.7575,15.8074,3300.0
2006-09-11 10:25:00,15.83,15.85,15.75,15.77,4200.0,15.7874,15.8074,15.7076,15.7276,4200.0
2006-09-11 10:30:00,15.77,15.77,15.71,15.74,5200.0,15.7276,15.7276,15.6677,15.6977,5200.0
2006-09-11 10:35:00,15.73,15.78,15.73,15.76,3400.0,15.6877,15.7375,15.6877,15.7176,3400.0
2006-09-11 10:40:00,15.77,15.78,15.75,15.75,2000.0,15.7276,15.7375,15.7076,15.7076,2000.0
2006-09-11 10:45:00,15.77,15.8,15.77,15.79,1200.0,15.7276,15.7575,15.7276,15.7475,1200.0
2006-09-11 10:50:00,15.8,15.8,15.77,15.79,2000.0,15.7575,15.7575,15.7276,15.7475,2000.0
2006-09-11 10:55:00,15.8,15.8,15.75,15.79,3500.0,15.7575,15.7575,15.7076,15.7475,3500.0
2006-09-11 11:00:00,15.8,15.8,15.75,15.75,2800.0,15.7575,15.7575,15.7076,15.7076,2800.0
2006-09-11 11:05:00,15.77,15.77,15.65,15.68,13400.0,15.7276,15.7276,15.6079,15.6378,13400.0
2006-09-11 11:10:00,15.67,15.74,15.64,15.74,17900.0,15.6278,15.6977,15.5979,15.6977,17900.0
2006-09-11 11:15:00,15.73,15.74,15.72,15.73,3700.0,15.6877,15.6977,15.6777,15.6877,3700.0
2006-09-11 11:20:00,15.74,15.77,15.7,15.74,5300.0,15.6977,15.7276,15.6578,15.6977,5300.0
2006-09-11 11:25:00,15.74,15.79,15.74,15.78,2000.0,15.6977,15.7475,15.6977,15.7375,2000.0
2006-09-11 11:30:00,15.78,15.79,15.78,15.79,1200.0,15.7375,15.7475,15.7375,15.7475,1200.0
2006-09-11 11:35:00,15.77,15.78,15.75,15.75,6000.0,15.7276,15.7375,15.7076,15.7076,6000.0
2006-09-11 11:40:00,15.75,15.76,15.68,15.7,6000.0,15.7076,15.7176,15.6378,15.6578,6000.0
2006-09-11 11:45:00,15.68,15.69,15.68,15.68,6000.0,15.6378,15.6478,15.6378,15.6378,6000.0
2006-09-11 11:50:00,15.67,15.67,15.63,15.64,4700.0,15.6278,15.6278,15.588,15.5979,4700.0
2006-09-11 11:55:00,15.62,15.7,15.61,15.7,2400.0,15.578,15.6578,15.568,15.6578,2400.0
2006-09-11 12:00:00,15.72,15.75,15.71,15.71,5000.0,15.6777,15.7076,15.6677,15.6677,5000.0
2006-09-11 12:05:00,15.7,15.79,15.69,15.74,3500.0,15.6578,15.7475,15.6478,15.6977,3500.0
2006-09-11 12:10:00,15.78,15.86,15.77,15.86,4400.0,15.7375,15.8173,15.7276,15.8173,4400.0
2006-09-11 12:15:00,15.88,15.91,15.86,15.88,2400.0,15.8373,15.8672,15.8173,15.8373,2400.0
2006-09-11 12:20:00,15.89,15.9,15.85,15.86,3500.0,15.8473,15.8572,15.8074,15.8173,3500.0
2006-09-11 12:25:00,15.87,15.87,15.79,15.81,2400.0,15.8273,15.8273,15.7475,15.7675,2400.0
2006-09-11 12:30:00,15.84,15.88,15.82,15.85,3000.0,15.7974,15.8373,15.7774,15.8074,3000.0
2006-09-11 12:35:00,15.85,15.87,15.82,15.84,1400.0,15.8074,15.8273,15.7774,15.7974,1400.0
2006-09-11 12:40:00,15.84,15.91,15.84,15.9,5000.0,15.7974,15.8672,15.7974,15.8572,5000.0
2006-09-11 12:45:00,15.9,15.95,15.88,15.93,10300.0,15.8572,15.9071,15.8373,15.8871,10300.0
2006-09-11 12:50:00,15.94,15.94,15.91,15.93,3200.0,15.8971,15.8971,15.8672,15.8871,3200.0
2006-09-11 12:55:00,15.92,15.95,15.91,15.95,2300.0,15.8772,15.9071,15.8672,15.9071,2300.0
2006-09-11 13:00:00,15.95,16.0,15.94,15.97,6400.0,15.9071,15.957,15.8971,15.927,6400.0
2006-09-11 13:05:00,15.96,16.0,15.91,15.96,20100.0,15.9171,15.957,15.8672,15.9171,20100.0
2006-09-11 13:10:00,15.98,16.0,15.96,15.99,4700.0,15.937,15.957,15.9171,15.947,4700.0
2006-09-11 13:15:00,15.98,16.0,15.96,16.0,1500.0,15.937,15.957,15.9171,15.957,1500.0
2006-09-11 13:20:00,16.0,16.0,15.96,15.98,3900.0,15.957,15.957,15.9171,15.937,3900.0
2006-09-11 13:25:00,16.0,16.0,15.96,15.99,1500.0,15.957,15.957,15.9171,15.947,1500.0
2006-09-11 13:30:00,15.98,16.0,15.91,15.92,3700.0,15.937,15.957,15.8672,15.8772,3700.0
2006-09-11 13:35:00,15.93,15.97,15.93,15.94,3000.0,15.8871,15.927,15.8871,15.8971,3000.0
2006-09-11 13:40:00,15.95,15.98,15.94,15.97,4900.0,15.9071,15.937,15.8971,15.927,4900.0
2006-09-11 13:45:00,15.96,15.96,15.92,15.94,1400.0,15.9171,15.9171,15.8772,15.8971,1400.0
2006-09-11 13:50:00,15.94,15.94,15.91,15.94,2600.0,15.8971,15.8971,15.8672,15.8971,2600.0
2006-09-11 13:55:00,15.92,15.92,15.89,15.92,7800.0,15.8772,15.8772,15.8473,15.8772,7800.0
2006-09-11 14:00:00,15.92,15.93,15.92,15.93,1700.0,15.8772,15.8871,15.8772,15.8871,1700.0
2006-09-11 14:05:00,15.92,15.93,15.92,15.92,5300.0,15.8772,15.8871,15.8772,15.8772,5300.0
2006-09-11 14:10:00,15.91,15.92,15.9,15.9,7200.0,15.8672,15.8772,15.8572,15.8572,7200.0
2006-09-11 14:15:00,15.9,15.9,15.9,15.9,2400.0,15.8572,15.8572,15.8572,15.8572,2400.0
2006-09-11 14:20:00,15.9,15.9,15.87,15.88,2400.0,15.8572,15.8572,15.8273,15.8373,2400.0
2006-09-11 14:25:00,15.88,15.88,15.84,15.84,2900.0,15.8373,15.8373,15.7974,15.7974,2900.0
2006-09-11 14:30:00,15.84,15.88,15.83,15.87,3100.0,15.7974,15.8373,15.7874,15.8273,3100.0
2006-09-11 14:35:00,15.87,15.9,15.87,15.9,4700.0,15.8273,15.8572,15.8273,15.8572,4700.0
2006-09-11 14:40:00,15.9,15.9,15.89,15.89,4900.0,15.8572,15.8572,15.8473,15.8473,4900.0
2006-09-11 14:45:00,15.89,15.92,15.88,15.9,8700.0,15.8473,15.8772,15.8373,15.8572,8700.0
2006-09-11 14:50:00,15.9,15.97,15.89,15.96,50900.0,15.8572,15.927,15.8473,15.9171,50900.0
2006-09-11 14:55:00,15.96,15.97,15.96,15.96,5900.0,15.9171,15.927,15.9171,15.9171,5900.0
2006-09-11 15:00:00,15.96,15.97,15.9,15.91,7800.0,15.9171,15.927,15.8572,15.8672,7800.0
2006-09-11 15:05:00,15.9,15.94,15.89,15.91,7500.0,15.8572,15.8971,15.8473,15.8672,7500.0
2006-09-11 15:10:00,15.9,15.94,15.9,15.94,5900.0,15.8572,15.8971,15.8572,15.8971,5900.0
2006-09-11 15:15:00,15.94,15.97,15.93,15.97,4300.0,15.8971,15.927,15.8871,15.927,4300.0
2006-09-11 15:20:00,15.96,15.97,15.93,15.95,8200.0,15.9171,15.927,15.8871,15.9071,8200.0
2006-09-11 15:25:00,15.95,15.96,15.94,15.94,4200.0,15.9071,15.9171,15.8971,15.8971,4200.0
2006-09-11 15:30:00,15.97,15.97,15.94,15.96,6200.0,15.927,15.927,15.8971,15.9171,6200.0
2006-09-11 15:35:00,15.96,15.97,15.96,15.96,3100.0,15.9171,15.927,15.9171,15.9171,3100.0
2006-09-11 15:40:00,15.96,15.99,15.96,15.97,4600.0,15.9171,15.947,15.9171,15.927,4600.0
2006-09-11 15:45:00,15.97,15.98,15.95,15.97,13300.0,15.927,15.937,15.9071,15.927,13300.0
2006-09-11 15:50:00,15.97,16.0,15.97,15.99,9400.0,15.927,15.957,15.927,15.947,9400.0
2006-09-11 15:55:00,16.0,16.0,15.99,16.0,12000.0,15.957,15.957,15.947,15.957,12000.0
2006-09-12 09:30:00,16.0,16.04,15.87,15.87,12900.0,15.957,15.9968,15.8273,15.8273,12900.0
2006-09-12 09:35:00,15.83,15.92,15.83,15.86,6600.0,15.7874,15.8772,15.7874,15.8173,6600.0
2006-09-12 09:40:00,15.89,15.94,15.86,15.93,2700.0,15.8473,15.8971,15.8173,15.8871,2700.0
2006-09-12 09:45:00,15.92,15.93,15.9,15.92,1600.0,15.8772,15.8871,15.8572,15.8772,1600.0
2006-09-12 09:50:00,15.92,15.92,15.88,15.89,4000.0,15.8772,15.8772,15.8373,15.8473,4000.0
2006-09-12 09:55:00,15.9,15.9,15.85,15.9,33900.0,15.8572,15.8572,15.8074,15.8572,33900.0
2006-09-12 10:00:00,15.92,15.92,15.89,15.91,1400.0,15.8772,15.8772,15.8473,15.8672,1400.0
2006-09-12 10:05:00,15.92,15.97,15.9,15.9,2100.0,15.8772,15.927,15.8572,15.8572,2100.0
2006-09-12 10:10:00,15.9,16.0,15.9,16.0,7700.0,15.8572,15.957,15.8572,15.957,7700.0
2006-09-12 10:15:00,15.97,15.98,15.92,15.93,3700.0,15.927,15.937,15.8772,15.8871,3700.0
2006-09-12 10:20:00,15.93,15.94,15.92,15.94,3600.0,15.8871,15.8971,15.8772,15.8971,3600.0
2006-09-12 10:25:00,15.95,15.95,15.92,15.93,3600.0,15.9071,15.9071,15.8772,15.8871,3600.0
2006-09-12 10:30:00,15.93,16.0,15.91,15.97,6000.0,15.8871,15.957,15.8672,15.927,6000.0
2006-09-12 10:35:00,15.95,15.96,15.91,15.96,10100.0,15.9071,15.9171,15.8672,15.9171,10100.0
2006-09-12 10:40:00,15.95,16.0,15.95,16.0,8500.0,15.9071,15.957,15.9071,15.957,8500.0
2006-09-12 10:45:00,15.97,16.01,15.97,16.0,900.0,15.927,15.9669,15.927,15.957,900.0
2006-09-12 10:50:00,16.0,16.0,15.99,15.99,2700.0,15.957,15.957,15.947,15.947,2700.0
2006-09-12 10:55:00,15.99,16.0,15.99,16.0,15800.0,15.947,15.957,15.947,15.957,15800.0
2006-09-12 11:00:00,16.04,16.06,16.01,16.01,5100.0,15.9968,16.0168,15.9669,15.9669,5100.0
2006-09-12 11:05:00,16.0,16.02,16.0,16.0,4400.0,15.957,15.9769,15.957,15.957,4400.0
2006-09-12 11:10:00,16.0,16.01,16.0,16.01,3400.0,15.957,15.9669,15.957,15.9669,3400.0
2006-09-12 11:15:00,16.0,16.01,16.0,16.01,1400.0,15.957,15.9669,15.957,15.9669,1400.0
2006-09-12 11:20:00,16.0,16.01,16.0,16.0,2700.0,15.957,15.9669,15.957,15.957,2700.0
2006-09-12 11:25:00,16.0,16.01,15.98,15.99,3500.0,15.957,15.9669,15.937,15.947,3500.0
2006-09-12 11:30:00,16.0,16.03,16.0,16.01,3200.0,15.957,15.9869,15.957,15.9669,3200.0
2006-09-12 11:35:00,16.0,16.02,16.0,16.02,5000.0,15.957,15.9769,15.957,15.9769,5000.0
2006-09-12 11:40:00,16.02,16.02,16.0,16.0,3600.0,15.9769,15.9769,15.957,15.957,3600.0
2006-09-12 11:45:00,16.0,16.0,15.99,16.0,4200.0,15.957,15.957,15.947,15.957,4200.0
2006-09-12 11:50:00,16.0,16.01,16.0,16.01,9400.0,15.957,15.9669,15.957,15.9669,9400.0
2006-09-12 11:55:00,16.01,16.03,16.01,16.03,1500.0,15.9669,15.9869,15.9669,15.9869,1500.0
2006-09-12 12:00:00,16.02,16.03,16.0,16.0,1700.0,15.9769,15.9869,15.957,15.957,1700.0
2006-09-12 12:05:00,15.99,16.0,15.99,16.0,1600.0,15.947,15.957,15.947,15.957,1600.0
2006-09-12 12:10:00,16.0,16.06,16.0,16.05,2900.0,15.957,16.0168,15.957,16.0068,2900.0
2006-09-12 12:15:00,16.05,16.07,16.05,16.05,1100.0,16.0068,16.0268,16.0068,16.0068,1100.0
2006-09-12 12:20:00,16.05,16.07,16.05,16.05,1500.0,16.0068,16.0268,16.0068,16.0068,1500.0
2006-09-12 12:25:00,16.05,16.07,16.04,16.05,1400.0,16.0068,16.0268,15.9968,16.0068,1400.0
2006-09-12 12:30:00,16.05,16.05,16.05,16.05,600.0,16.0068,16.0068,16.0068,16.0068,600.0
2006-09-12 12:35:00,16.06,16.1,16.04,16.08,5000.0,16.0168,16.0567,15.9968,16.0367,5000.0
2006-09-12 12:40:00,16.08,16.1,16.07,16.1,4300.0,16.0367,16.0567,16.0268,16.0567,4300.0
2006-09-12 12:45:00,16.09,16.17,16.09,16.1,4100.0,16.0467,16.1265,16.0467,16.0567,4100.0
2006-09-12 12:50:00,16.17,16.23,16.17,16.2,1100.0,16.1265,16.1863,16.1265,16.1564,1100.0
2006-09-12 12:55:00,16.2,16.25,16.2,16.23,1800.0,16.1564,16.2063,16.1564,16.1863,1800.0
2006-09-12 13:00:00,16.22,16.25,16.2,16.2,2000.0,16.1764,16.2063,16.1564,16.1564,2000.0
2006-09-12 13:05:00,16.2,16.22,16.19,16.2,1700.0,16.1564,16.1764,16.1464,16.1564,1700.0
2006-09-12 13:10:00,16.22,16.22,16.12,16.12,3100.0,16.1764,16.1764,16.0766,16.0766,3100.0
2006-09-12 13:15:00,16.12,16.12,16.1,16.1,600.0,16.0766,16.0766,16.0567,16.0567,600.0
2006-09-12 13:20:00,16.1,16.14,16.1,16.14,4100.0,16.0567,16.0966,16.0567,16.0966,4100.0
2006-09-12 13:25:00,16.12,16.15,16.12,16.15,800.0,16.0766,16.1066,16.0766,16.1066,800.0
2006-09-12 13:30:00,16.14,16.15,16.11,16.15,2900.0,16.0966,16.1066,16.0667,16.1066,2900.0
2006-09-12 13:35:00,16.13,16.14,16.13,16.14,500.0,16.0866,16.0966,16.0866,16.0966,500.0
2006-09-12 13:40:00,16.15,16.15,16.15,16.15,2700.0,16.1066,16.1066,16.1066,16.1066,2700.0
2006-09-12 13:45:00,16.14,16.25,16.14,16.2,18900.0,16.0966,16.2063,16.0966,16.1564,18900.0
2006-09-12 13:50:00,16.2,16.22,16.19,16.21,4200.0,16.1564,16.1764,16.1464,16.1664,4200.0
2006-09-12 13:55:00,16.2,16.21,16.2,16.21,5300.0,16.1564,16.1664,16.1564,16.1664,5300.0
2006-09-12 14:00:00,16.22,16.25,16.22,16.24,2300.0,16.1764,16.2063,16.1764,16.1963,2300.0
2006-09-12 14:05:00,16.25,16.28,16.24,16.28,4500.0,16.2063,16.2362,16.1963,16.2362,4500.0
2006-09-12 14:10:00,16.28,16.29,16.26,16.27,900.0,16.2362,16.2462,16.2163,16.2262,900.0
2006-09-12 14:15:00,16.27,16.29,16.27,16.29,1900.0,16.2262,16.2462,16.2262,16.2462,1900.0
2006-09-12 14:20:00,16.3,16.3,16.28,16.28,1700.0,16.2561,16.2561,16.2362,16.2362,1700.0
2006-09-12 14:25:00,16.28,16.3,16.28,16.29,2900.0,16.2362,16.2561,16.2362,16.2462,2900.0
2006-09-12 14:30:00,16.3,16.38,16.27,16.38,7700.0,16.2561,16.3359,16.2262,16.3359,7700.0
2006-09-12 14:35:00,16.39,16.46,16.39,16.44,5200.0,16.3459,16.4157,16.3459,16.3958,5200.0
2006-09-12 14:40:00,16.44,16.46,16.4,16.41,5900.0,16.3958,16.4157,16.3559,16.3659,5900.0
2006-09-12 14:45:00,16.43,16.45,16.41,16.42,3600.0,16.3858,16.4057,16.3659,16.3758,3600.0
2006-09-12 14:50:00,16.45,16.46,16.42,16.43,9800.0,16.4057,16.4157,16.3758,16.3858,9800.0
2006-09-12 14:55:00,16.44,16.48,16.39,16.41,9600.0,16.3958,16.4357,16.3459,16.3659,9600.0
2006-09-12 15:00:00,16.41,16.41,16.39,16.4,2300.0,16.3659,16.3659,16.3459,16.3559,2300.0
2006-09-12 15:05:00,16.4,16.44,16.4,16.42,1000.0,16.3559,16.3958,16.3559,16.3758,1000.0
2006-09-12 15:10:00,16.4,16.41,16.37,16.38,1400.0,16.3559,16.3659,16.326,16.3359,1400.0
2006-09-12 15:15:00,16.39,16.4,16.36,16.37,2000.0,16.3459,16.3559,16.316,16.326,2000.0
2006-09-12 15:20:00,16.35,16.38,16.35,16.38,400.0,16.306,16.3359,16.306,16.3359,400.0
2006-09-12 15:25:00,16.37,16.43,16.37,16.4,3500.0,16.326,16.3858,16.326,16.3559,3500.0
2006-09-12 15:30:00,16.4,16.41,16.39,16.39,2400.0,16.3559,16.3659,16.3459,16.3459,2400.0
2006-09-12 15:35:00,16.4,16.4,16.38,16.39,1300.0,16.3559,16.3559,16.3359,16.3459,1300.0
2006-09-12 15:40:00,16.4,16.4,16.38,16.39,3900.0,16.3559,16.3559,16.3359,16.3459,3900.0
2006-09-12 15:45:00,16.39,16.4,16.28,16.36,3800.0,16.3459,16.3559,16.2362,16.316,3800.0
2006-09-12 15:50:00,16.36,16.37,16.35,16.35,2900.0,16.316,16.326,16.306,16.306,2900.0
2006-09-12 15:55:00,16.35,16.4,16.35,16.4,9800.0,16.306,16.3559,16.306,16.3559,9800.0
2006-09-13 09:30:00,16.42,16.42,16.25,16.29,2100.0,16.3758,16.3758,16.2063,16.2462,2100.0
2006-09-13 09:35:00,16.4,16.43,16.38,16.41,500.0,16.3559,16.3858,16.3359,16.3659,500.0
2006-09-13 09:40:00,16.39,16.4,16.35,16.4,1600.0,16.3459,16.3559,16.306,16.3559,1600.0
2006-09-13 09:45:00,16.43,16.47,16.43,16.47,1600.0,16.3858,16.4257,16.3858,16.4257,1600.0
2006-09-13 09:50:00,16.44,16.47,16.44,16.46,600.0,16.3958,16.4257,16.3958,16.4157,600.0
2006-09-13 09:55:00,16.43,16.45,16.43,16.45,200.0,16.3858,16.4057,16.3858,16.4057,200.0
2006-09-13 10:00:00,16.45,16.45,16.43,16.45,1700.0,16.4057,16.4057,16.3858,16.4057,1700.0
2006-09-13 10:05:00,16.45,16.47,16.44,16.46,1800.0,16.4057,16.4257,16.3958,16.4157,1800.0
2006-09-13 10:10:00,16.46,16.5,16.44,16.46,7500.0,16.4157,16.4556,16.3958,16.4157,7500.0
2006-09-13 10:15:00,16.44,16.46,16.43,16.45,4200.0,16.3958,16.4157,16.3858,16.4057,4200.0
2006-09-13 10:20:00,16.44,16.48,16.44,16.45,3300.0,16.3958,16.4357,16.3958,16.4057,3300.0
2006-09-13 10:25:00,16.45,16.5,16.44,16.48,3800.0,16.4057,16.4556,16.3958,16.4357,3800.0
2006-09-13 10:30:00,16.48,16.5,16.41,16.41,4700.0,16.4357,16.4556,16.3659,16.3659,4700.0
2006-09-13 10:35:00,16.41,16.41,16.33,16.35,3100.0,16.3659,16.3659,16.2861,16.306,3100.0
2006-09-13 10:40:00,16.32,16.32,16.23,16.23,900.0,16.2761,16.2761,16.1863,16.1863,900.0
2006-09-13 10:45:00,16.23,16.29,16.21,16.29,2200.0,16.1863,16.2462,16.1664,16.2462,2200.0
2006-09-13 10:50:00,16.28,16.32,16.28,16.32,1700.0,16.2362,16.2761,16.2362,16.2761,1700.0
2006-09-13 10:55:00,16.32,16.38,16.32,16.38,1200.0,16.2761,16.3359,16.2761,16.3359,1200.0
2006-09-13 11:00:00,16.39,16.39,16.36,16.37,1200.0,16.3459,16.3459,16.316,16.326,1200.0
2006-09-13 11:05:00,16.37,16.4,16.35,16.39,2400.0,16.326,16.3559,16.306,16.3459,2400.0
2006-09-13 11:10:00,16.39,16.4,16.39,16.39,1900.0,16.3459,16.3559,16.3459,16.3459,1900.0
2006-09-13 11:15:00,16.39,16.43,16.39,16.43,1800.0,16.3459,16.3858,16.3459,16.3858,1800.0
2006-09-13 11:20:00,16.43,16.48,16.43,16.45,2500.0,16.3858,16.4357,16.3858,16.4057,2500.0
2006-09-13 11:25:00,16.45,16.48,16.45,16.45,4400.0,16.4057,16.4357,16.4057,16.4057,4400.0
2006-09-13 11:30:00,16.47,16.47,16.45,16.47,5200.0,16.4257,16.4257,16.4057,16.4257,5200.0
2006-09-13 11:35:00,16.46,16.47,16.45,16.47,800.0,16.4157,16.4257,16.4057,16.4257,800.0
2006-09-13 11:40:00,16.45,16.45,16.35,16.37,3500.0,16.4057,16.4057,16.306,16.326,3500.0
2006-09-13 11:45:00,16.36,16.38,16.34,16.37,900.0,16.316,16.3359,16.296,16.326,900.0
2006-09-13 11:50:00,16.37,16.37,16.3,16.34,5900.0,16.326,16.326,16.2561,16.296,5900.0
2006-09-13 11:55:00,16.34,16.35,16.34,16.35,7300.0,16.296,16.306,16.296,16.306,7300.0
2006-09-13 12:00:00,16.35,16.36,16.33,16.36,5000.0,16.306,16.316,16.2861,16.316,5000.0
2006-09-13 12:05:00,16.37,16.38,16.37,16.38,1600.0,16.326,16.3359,16.326,16.3359,1600.0
2006-09-13 12:10:00,16.39,16.48,16.39,16.48,1400.0,16.3459,16.4357,16.3459,16.4357,1400.0
2006-09-13 12:15:00,16.47,16.48,16.46,16.47,1600.0,16.4257,16.4357,16.4157,16.4257,1600.0
2006-09-13 12:20:00,16.47,16.48,16.43,16.47,2300.0,16.4257,16.4357,16.3858,16.4257,2300.0
2006-09-13 12:25:00,16.47,16.48,16.47,16.48,1800.0,16.4257,16.4357,16.4257,16.4357,1800.0
2006-09-13 12:30:00,16.47,16.48,16.44,16.44,1200.0,16.4257,16.4357,16.3958,16.3958,1200.0
2006-09-13 12:35:00,16.44,16.45,16.41,16.44,1000.0,16.3958,16.4057,16.3659,16.3958,1000.0
2006-09-13 12:40:00,16.44,16.45,16.43,16.44,600.0,16.3958,16.4057,16.3858,16.3958,600.0
2006-09-13 12:45:00,16.45,16.45,16.42,16.44,1200.0,16.4057,16.4057,16.3758,16.3958,1200.0
2006-09-13 12:50:00,16.44,16.44,16.29,16.35,8700.0,16.3958,16.3958,16.2462,16.306,8700.0
2006-09-13 12:55:00,16.34,16.4,16.34,16.39,3200.0,16.296,16.3559,16.296,16.3459,3200.0
2006-09-13 13:00:00,16.41,16.46,16.41,16.45,1600.0,16.3659,16.4157,16.3659,16.4057,1600.0
2006-09-13 13:05:00,16.45,16.48,16.45,16.48,1000.0,16.4057,16.4357,16.4057,16.4357,1000.0
2006-09-13 13:10:00,16.47,16.47,16.46,16.46,1100.0,16.4257,16.4257,16.4157,16.4157,1100.0
2006-09-13 13:15:00,16.47,16.47,16.46,16.47,500.0,16.4257,16.4257,16.4157,16.4257,500.0
2006-09-13 13:20:00,16.46,16.47,16.46,16.47,700.0,16.4157,16.4257,16.4157,16.4257,700.0
2006-09-13 13:25:00,16.46,16.47,16.46,16.47,1400.0,16.4157,16.4257,16.4157,16.4257,1400.0
2006-09-13 13:30:00,16.46,16.48,16.46,16.48,3700.0,16.4157,16.4357,16.4157,16.4357,3700.0
2006-09-13 13:35:00,16.47,16.48,16.47,16.48,2500.0,16.4257,16.4357,16.4257,16.4357,2500.0
2006-09-13 13:40:00,16.47,16.48,16.44,16.46,3000.0,16.4257,16.4357,16.3958,16.4157,3000.0
2006-09-13 13:45:00,16.47,16.47,16.45,16.47,1200.0,16.4257,16.4257,16.4057,16.4257,1200.0
2006-09-13 13:50:00,16.47,16.48,16.47,16.47,1300.0,16.4257,16.4357,16.4257,16.4257,1300.0
2006-09-13 13:55:00,16.47,16.48,16.46,16.47,800.0,16.4257,16.4357,16.4157,16.4257,800.0
2006-09-13 14:00:00,16.47,16.5,16.47,16.5,3200.0,16.4257,16.4556,16.4257,16.4556,3200.0
2006-09-13 14:05:00,16.5,16.5,16.5,16.5,2300.0,16.4556,16.4556,16.4556,16.4556,2300.0
2006-09-13 14:10:00,16.5,16.5,16.48,16.5,2800.0,16.4556,16.4556,16.4357,16.4556,2800.0
2006-09-13 14:15:00,16.5,16.64,16.49,16.58,38900.0,16.4556,16.5952,16.4456,16.5354,38900.0
2006-09-13 14:20:00,16.58,16.6,16.57,16.6,1200.0,16.5354,16.5553,16.5254,16.5553,1200.0
2006-09-13 14:25:00,16.59,16.61,16.58,16.6,800.0,16.5454,16.5653,16.5354,16.5553,800.0
2006-09-13 14:30:00,16.57,16.57,16.55,16.55,1600.0,16.5254,16.5254,16.5055,16.5055,1600.0
2006-09-13 14:35:00,16.56,16.56,16.49,16.49,5500.0,16.5154,16.5154,16.4456,16.4456,5500.0
2006-09-13 14:40:00,16.49,16.52,16.46,16.5,2300.0,16.4456,16.4756,16.4157,16.4556,2300.0
2006-09-13 14:45:00,16.49,16.5,16.49,16.5,4700.0,16.4456,16.4556,16.4456,16.4556,4700.0
2006-09-13 14:50:00,16.49,16.5,16.48,16.48,1600.0,16.4456,16.4556,16.4357,16.4357,1600.0
2006-09-13 14:55:00,16.49,16.56,16.49,16.55,10300.0,16.4456,16.5154,16.4456,16.5055,10300.0
2006-09-13 15:00:00,16.56,16.6,16.55,16.55,2400.0,16.5154,16.5553,16.5055,16.5055,2400.0
2006-09-13 15:05:00,16.56,16.59,16.52,16.52,4800.0,16.5154,16.5454,16.4756,16.4756,4800.0
2006-09-13 15:10:00,16.55,16.55,16.5,16.52,3000.0,16.5055,16.5055,16.4556,16.4756,3000.0
2006-09-13 15:15:00,16.52,16.53,16.52,16.52,2700.0,16.4756,16.4855,16.4756,16.4756,2700.0
2006-09-13 15:20:00,16.52,16.56,16.52,16.53,2200.0,16.4756,16.5154,16.4756,16.4855,2200.0
2006-09-13 15:25:00,16.54,16.54,16.44,16.49,4600.0,16.4955,16.4955,16.3958,16.4456,4600.0
2006-09-13 15:30:00,16.49,16.57,16.48,16.57,2500.0,16.4456,16.5254,16.4357,16.5254,2500.0
2006-09-13 15:35:00,16.56,16.56,16.5,16.5,2500.0,16.5154,16.5154,16.4556,16.4556,2500.0
2006-09-13 15:40:00,16.51,16.51,16.4,16.43,7900.0,16.4656,16.4656,16.3559,16.3858,7900.0
2006-09-13 15:45:00,16.43,16.49,16.43,16.49,3200.0,16.3858,16.4456,16.3858,16.4456,3200.0
2006-09-13 15:50:00,16.45,16.48,16.44,16.48,2600.0,16.4057,16.4357,16.3958,16.4357,2600.0
2006-09-13 15:55:00,16.45,16.52,16.45,16.51,4900.0,16.4057,16.4756,16.4057,16.4656,4900.0
2006-09-14 09:30:00,16.39,16.46,16.39,16.41,4700.0,16.3459,16.4157,16.3459,16.3659,4700.0
2006-09-14 09:35:00,16.38,16.43,16.37,16.37,1100.0,16.3359,16.3858,16.326,16.326,1100.0
2006-09-14 09:40:00,16.34,16.37,16.31,16.35,2600.0,16.296,16.326,16.2661,16.306,2600.0
2006-09-14 09:45:00,16.38,16.55,16.38,16.55,3900.0,16.3359,16.5055,16.3359,16.5055,3900.0
2006-09-14 09:50:00,16.56,16.64,16.5,16.64,6100.0,16.5154,16.5952,16.4556,16.5952,6100.0
2006-09-14 09:55:00,16.61,16.7,16.61,16.7,2600.0,16.5653,16.6551,16.5653,16.6551,2600.0
2006-09-14 10:00:00,16.7,16.7,16.53,16.55,6900.0,16.6551,16.6551,16.4855,16.5055,6900.0
2006-09-14 10:05:00,16.54,16.56,16.5,16.5,4400.0,16.4955,16.5154,16.4556,16.4556,4400.0
2006-09-14 10:10:00,16.51,16.56,16.5,16.52,2200.0,16.4656,16.5154,16.4556,16.4756,2200.0
2006-09-14 10:15:00,16.49,16.5,16.43,16.49,1100.0,16.4456,16.4556,16.3858,16.4456,1100.0
2006-09-14 10:20:00,16.48,16.55,16.48,16.54,3200.0,16.4357,16.5055,16.4357,16.4955,3200.0
2006-09-14 10:25:00,16.53,16.53,16.49,16.49,1700.0,16.4855,16.4855,16.4456,16.4456,1700.0
2006-09-14 10:30:00,16.48,16.49,16.48,16.49,1300.0,16.4357,16.4456,16.4357,16.4456,1300.0
2006-09-14 10:35:00,16.49,16.54,16.49,16.5,2000.0,16.4456,16.4955,16.4456,16.4556,2000.0
2006-09-14 10:40:00,16.49,16.5,16.48,16.48,500.0,16.4456,16.4556,16.4357,16.4357,500.0
2006-09-14 10:45:00,16.48,16.52,16.45,16.51,2600.0,16.4357,16.4756,16.4057,16.4656,2600.0
2006-09-14 10:50:00,16.52,16.56,16.52,16.53,1300.0,16.4756,16.5154,16.4756,16.4855,1300.0
2006-09-14 10:55:00,16.52,16.58,16.52,16.58,1300.0,16.4756,16.5354,16.4756,16.5354,1300.0
2006-09-14 11:00:00,16.59,16.61,16.58,16.59,3500.0,16.5454,16.5653,16.5354,16.5454,3500.0
2006-09-14 11:05:00,16.58,16.64,16.58,16.63,2300.0,16.5354,16.5952,16.5354,16.5853,2300.0
2006-09-14 11:10:00,16.63,16.66,16.63,16.63,1600.0,16.5853,16.6152,16.5853,16.5853,1600.0
2006-09-14 11:15:00,16.64,16.67,16.62,16.67,1500.0,16.5952,16.6252,16.5753,16.6252,1500.0
2006-09-14 11:20:00,16.66,16.72,16.66,16.69,3300.0,16.6152,16.675,16.6152,16.6451,3300.0
2006-09-14 11:25:00,16.69,16.7,16.63,16.64,3100.0,16.6451,16.6551,16.5853,16.5952,3100.0
2006-09-14 11:30:00,16.63,16.63,16.58,16.58,1600.0,16.5853,16.5853,16.5354,16.5354,1600.0
2006-09-14 11:35:00,16.57,16.57,16.54,16.56,2500.0,16.5254,16.5254,16.4955,16.5154,2500.0
2006-09-14 11:40:00,16.56,16.57,16.52,16.52,2300.0,16.5154,16.5254,16.4756,16.4756,2300.0
2006-09-14 11:45:00,16.51,16.51,16.48,16.48,900.0,16.4656,16.4656,16.4357,16.4357,900.0
2006-09-14 11:50:00,16.48,16.48,16.45,16.45,1800.0,16.4357,16.4357,16.4057,16.4057,1800.0
2006-09-14 11:55:00,16.46,16.46,16.43,16.44,3000.0,16.4157,16.4157,16.3858,16.3958,3000.0
2006-09-14 12:00:00,16.44,16.44,16.42,16.42,1700.0,16.3958,16.3958,16.3758,16.3758,1700.0
2006-09-14 12:05:00,16.43,16.43,16.41,16.42,1600.0,16.3858,16.3858,16.3659,16.3758,1600.0
2006-09-14 12:10:00,16.43,16.45,16.42,16.45,1100.0,16.3858,16.4057,16.3758,16.4057,1100.0
2006-09-14 12:15:00,16.44,16.44,16.43,16.44,500.0,16.3958,16.3958,16.3858,16.3958,500.0
2006-09-14 12:20:00,16.44,16.48,16.43,16.43,4200.0,16.3958,16.4357,16.3858,16.3858,4200.0
2006-09-14 12:25:00,16.47,16.47,16.45,16.47,400.0,16.4257,16.4257,16.4057,16.4257,400.0
2006-09-14 12:30:00,16.46,16.46,16.44,16.45,600.0,16.4157,16.4157,16.3958,16.4057,600.0
2006-09-14 12:35:00,16.44,16.5,16.44,16.47,10500.0,16.3958,16.4556,16.3958,16.4257,10500.0
2006-09-14 12:40:00,16.48,16.49,16.46,16.47,1100.0,16.4357,16.4456,16.4157,16.4257,1100.0
2006-09-14 12:45:00,16.48,16.5,16.47,16.49,6200.0,16.4357,16.4556,16.4257,16.4456,6200.0
2006-09-14 12:50:00,16.51,16.51,16.49,16.5,1100.0,16.4656,16.4656,16.4456,16.4556,1100.0
2006-09-14 12:55:00,16.49,16.5,16.44,16.49,2700.0,16.4456,16.4556,16.3958,16.4456,2700.0
2006-09-14 13:00:00,16.47,16.47,16.43,16.43,1900.0,16.4257,16.4257,16.3858,16.3858,1900.0
2006-09-14 13:05:00,16.42,16.44,16.42,16.43,600.0,16.3758,16.3958,16.3758,16.3858,600.0
2006-09-14 13:10:00,16.42,16.42,16.4,16.41,2200.0,16.3758,16.3758,16.3559,16.3659,2200.0
2006-09-14 13:15:00,16.42,16.42,16.41,16.42,300.0,16.3758,16.3758,16.3659,16.3758,300.0
2006-09-14 13:20:00,16.4,16.44,16.4,16.44,600.0,16.3559,16.3958,16.3559,16.3958,600.0
2006-09-14 13:25:00,16.43,16.44,16.43,16.44,700.0,16.3858,16.3958,16.3858,16.3958,700.0
2006-09-14 13:30:00,16.44,16.45,16.43,16.43,1200.0,16.3958,16.4057,16.3858,16.3858,1200.0
2006-09-14 13:35:00,16.44,16.48,16.44,16.45,3400.0,16.3958,16.4357,16.3958,16.4057,3400.0
2006-09-14 13:40:00,16.45,16.46,16.44,16.44,1000.0,16.4057,16.4157,16.3958,16.3958,1000.0
2006-09-14 13:45:00,16.44,16.44,16.42,16.42,700.0,16.3958,16.3958,16.3758,16.3758,700.0
2006-09-14 13:50:00,16.43,16.5,16.43,16.5,2000.0,16.3858,16.4556,16.3858,16.4556,2000.0
2006-09-14 13:55:00,16.5,16.53,16.49,16.5,2600.0,16.4556,16.4855,16.4456,16.4556,2600.0
2006-09-14 14:00:00,16.5,16.5,16.47,16.47,1100.0,16.4556,16.4556,16.4257,16.4257,1100.0
2006-09-14 14:05:00,16.46,16.47,16.45,16.46,600.0,16.4157,16.4257,16.4057,16.4157,600.0
2006-09-14 14:10:00,16.45,16.46,16.45,16.45,700.0,16.4057,16.4157,16.4057,16.4057,700.0
2006-09-14 14:15:00,16.46,16.46,16.45,16.46,900.0,16.4157,16.4157,16.4057,16.4157,900.0
2006-09-14 14:20:00,16.46,16.56,16.46,16.56,2400.0,16.4157,16.5154,16.4157,16.5154,2400.0
2006-09-14 14:25:00,16.54,16.55,16.5,16.5,3200.0,16.4955,16.5055,16.4556,16.4556,3200.0
2006-09-14 14:30:00,16.5,16.55,16.49,16.53,1000.0,16.4556,16.5055,16.4456,16.4855,1000.0
2006-09-14 14:35:00,16.53,16.54,16.53,16.53,500.0,16.4855,16.4955,16.4855,16.4855,500.0
2006-09-14 14:40:00,16.52,16.54,16.49,16.5,2300.0,16.4756,16.4955,16.4456,16.4556,2300.0
2006-09-14 14:45:00,16.51,16.53,16.51,16.51,2100.0,16.4656,16.4855,16.4656,16.4656,2100.0
2006-09-14 14:50:00,16.5,16.55,16.5,16.55,1700.0,16.4556,16.5055,16.4556,16.5055,1700.0
2006-09-14 14:55:00,16.55,16.55,16.51,16.51,3900.0,16.5055,16.5055,16.4656,16.4656,3900.0
2006-09-14 15:00:00,16.55,16.56,16.5,16.53,600.0,16.5055,16.5154,16.4556,16.4855,600.0
2006-09-14 15:05:00,16.53,16.53,16.47,16.47,900.0,16.4855,16.4855,16.4257,16.4257,900.0
2006-09-14 15:10:00,16.47,16.49,16.47,16.49,1600.0,16.4257,16.4456,16.4257,16.4456,1600.0
2006-09-14 15:15:00,16.52,16.53,16.49,16.53,3300.0,16.4756,16.4855,16.4456,16.4855,3300.0
2006-09-14 15:20:00,16.5,16.5,16.48,16.49,700.0,16.4556,16.4556,16.4357,16.4456,700.0
2006-09-14 15:25:00,16.47,16.51,16.46,16.51,1200.0,16.4257,16.4656,16.4157,16.4656,1200.0
2006-09-14 15:30:00,16.5,16.5,16.46,16.49,7300.0,16.4556,16.4556,16.4157,16.4456,7300.0
2006-09-14 15:35:00,16.47,16.48,16.46,16.48,700.0,16.4257,16.4357,16.4157,16.4357,700.0
2006-09-14 15:40:00,16.48,16.49,16.46,16.46,5300.0,16.4357,16.4456,16.4157,16.4157,5300.0
2006-09-14 15:45:00,16.46,16.46,16.44,16.44,6800.0,16.4157,16.4157,16.3958,16.3958,6800.0
2006-09-14 15:50:00,16.45,16.55,16.45,16.55,17900.0,16.4057,16.5055,16.4057,16.5055,17900.0
2006-09-14 15:55:00,16.53,16.56,16.5,16.55,18100.0,16.4855,16.5154,16.4556,16.5055,18100.0
2006-09-15 09:30:00,16.67,16.73,16.67,16.69,256500.0,16.6252,16.685,16.6252,16.6451,256500.0
2006-09-15 09:35:00,16.69,16.72,16.68,16.72,9500.0,16.6451,16.675,16.6351,16.675,9500.0
2006-09-15 09:40:00,16.72,16.72,16.64,16.68,3600.0,16.675,16.675,16.5952,16.6351,3600.0
2006-09-15 09:45:00,16.68,16.68,16.54,16.55,6700.0,16.6351,16.6351,16.4955,16.5055,6700.0
2006-09-15 09:50:00,16.56,16.56,16.42,16.42,30600.0,16.5154,16.5154,16.3758,16.3758,30600.0
2006-09-15 09:55:00,16.49,16.51,16.49,16.5,2000.0,16.4456,16.4656,16.4456,16.4556,2000.0
2006-09-15 10:00:00,16.49,16.5,16.46,16.47,11700.0,16.4456,16.4556,16.4157,16.4257,11700.0
2006-09-15 10:05:00,16.49,16.52,16.47,16.5,7100.0,16.4456,16.4756,16.4257,16.4556,7100.0
2006-09-15 10:10:00,16.5,16.55,16.49,16.49,8100.0,16.4556,16.5055,16.4456,16.4456,8100.0
2006-09-15 10:15:00,16.5,16.5,16.49,16.49,3400.0,16.4556,16.4556,16.4456,16.4456,3400.0
2006-09-15 10:20:00,16.49,16.5,16.49,16.49,2700.0,16.4456,16.4556,16.4456,16.4456,2700.0
2006-09-15 10:25:00,16.49,16.5,16.39,16.5,3500.0,16.4456,16.4556,16.3459,16.4556,3500.0
2006-09-15 10:30:00,16.4,16.41,16.37,16.37,4700.0,16.3559,16.3659,16.326,16.326,4700.0
2006-09-15 10:35:00,16.36,16.46,16.36,16.45,3200.0,16.316,16.4157,16.316,16.4057,3200.0
2006-09-15 10:40:00,16.43,16.43,16.43,16.43,1000.0,16.3858,16.3858,16.3858,16.3858,1000.0
2006-09-15 10:45:00,16.41,16.43,16.39,16.4,3300.0,16.3659,16.3858,16.3459,16.3559,3300.0
2006-09-15 10:50:00,16.4,16.4,16.32,16.35,20500.0,16.3559,16.3559,16.2761,16.306,20500.0
2006-09-15 10:55:00,16.37,16.43,16.36,16.37,3800.0,16.326,16.3858,16.316,16.326,3800.0
2006-09-15 11:00:00,16.37,16.46,16.37,16.46,2200.0,16.326,16.4157,16.326,16.4157,2200.0
2006-09-15 11:05:00,16.45,16.5,16.44,16.44,5200.0,16.4057,16.4556,16.3958,16.3958,5200.0
2006-09-15 11:10:00,16.41,16.45,16.41,16.42,4100.0,16.3659,16.4057,16.3659,16.3758,4100.0
2006-09-15 11:15:00,16.42,16.47,16.42,16.42,3600.0,16.3758,16.4257,16.3758,16.3758,3600.0
2006-09-15 11:20:00,16.42,16.43,16.42,16.43,3900.0,16.3758,16.3858,16.3758,16.3858,3900.0
2006-09-15 11:25:00,16.44,16.49,16.42,16.46,2200.0,16.3958,16.4456,16.3758,16.4157,2200.0
2006-09-15 11:30:00,16.49,16.5,16.47,16.47,2200.0,16.4456,16.4556,16.4257,16.4257,2200.0
2006-09-15 11:35:00,16.49,16.5,16.49,16.5,4000.0,16.4456,16.4556,16.4456,16.4556,4000.0
2006-09-15 11:40:00,16.5,16.5,16.49,16.5,3000.0,16.4556,16.4556,16.4456,16.4556,3000.0
2006-09-15 11:45:00,16.5,16.5,16.49,16.5,2800.0,16.4556,16.4556,16.4456,16.4556,2800.0
2006-09-15 11:50:00,16.5,16.5,16.49,16.5,1800.0,16.4556,16.4556,16.4456,16.4556,1800.0
2006-09-15 11:55:00,16.48,16.5,16.48,16.49,4500.0,16.4357,16.4556,16.4357,16.4456,4500.0
2006-09-15 12:00:00,16.49,16.49,16.46,16.46,3400.0,16.4456,16.4456,16.4157,16.4157,3400.0
2006-09-15 12:05:00,16.46,16.47,16.46,16.47,2000.0,16.4157,16.4257,16.4157,16.4257,2000.0
2006-09-15 12:10:00,16.47,16.5,16.46,16.5,1400.0,16.4257,16.4556,16.4157,16.4556,1400.0
2006-09-15 12:15:00,16.5,16.5,16.48,16.5,3200.0,16.4556,16.4556,16.4357,16.4556,3200.0
2006-09-15 12:20:00,16.5,16.5,16.49,16.5,1900.0,16.4556,16.4556,16.4456,16.4556,1900.0
2006-09-15 12:25:00,16.49,16.5,16.48,16.5,4500.0,16.4456,16.4556,16.4357,16.4556,4500.0
2006-09-15 12:30:00,16.5,16.5,16.48,16.48,3600.0,16.4556,16.4556,16.4357,16.4357,3600.0
2006-09-15 12:35:00,16.49,16.5,16.48,16.48,1400.0,16.4456,16.4556,16.4357,16.4357,1400.0
2006-09-15 12:40:00,16.48,16.48,16.44,16.48,4100.0,16.4357,16.4357,16.3958,16.4357,4100.0
2006-09-15 12:45:00,16.49,16.49,16.47,16.48,1600.0,16.4456,16.4456,16.4257,16.4357,1600.0
2006-09-15 12:50:00,16.47,16.48,16.46,16.47,2300.0,16.4257,16.4357,16.4157,16.4257,2300.0
2006-09-15 12:55:00,16.49,16.49,16.47,16.49,1100.0,16.4456,16.4456,16.4257,16.4456,1100.0
2006-09-15 13:00:00,16.47,16.5,16.47,16.49,2500.0,16.4257,16.4556,16.4257,16.4456,2500.0
2006-09-15 13:05:00,16.49,16.52,16.49,16.51,5100.0,16.4456,16.4756,16.4456,16.4656,5100.0
2006-09-15 13:10:00,16.51,16.54,16.51,16.54,2700.0,16.4656,16.4955,16.4656,16.4955,2700.0
2006-09-15 13:15:00,16.54,16.55,16.53,16.54,3000.0,16.4955,16.5055,16.4855,16.4955,3000.0
2006-09-15 13:20:00,16.54,16.54,16.49,16.49,7600.0,16.4955,16.4955,16.4456,16.4456,7600.0
2006-09-15 13:25:00,16.49,16.5,16.49,16.49,4800.0,16.4456,16.4556,16.4456,16.4456,4800.0
2006-09-15 13:30:00,16.5,16.5,16.49,16.5,6600.0,16.4556,16.4556,16.4456,16.4556,6600.0
2006-09-15 13:35:00,16.5,16.54,16.49,16.53,15600.0,16.4556,16.4955,16.4456,16.4855,15600.0
2006-09-15 13:40:00,16.55,16.62,16.54,16.61,5100.0,16.5055,16.5753,16.4955,16.5653,5100.0
2006-09-15 13:45:00,16.63,16.65,16.6,16.61,9000.0,16.5853,16.6052,16.5553,16.5653,9000.0
2006-09-15 13:50:00,16.61,16.65,16.54,16.54,12000.0,16.5653,16.6052,16.4955,16.4955,12000.0
2006-09-15 13:55:00,16.54,16.56,16.53,16.55,8700.0,16.4955,16.5154,16.4855,16.5055,8700.0
2006-09-15 14:00:00,16.58,16.61,16.58,16.59,2300.0,16.5354,16.5653,16.5354,16.5454,2300.0
2006-09-15 14:05:00,16.59,16.6,16.58,16.6,12700.0,16.5454,16.5553,16.5354,16.5553,12700.0
2006-09-15 14:10:00,16.6,16.65,16.53,16.53,21500.0,16.5553,16.6052,16.4855,16.4855,21500.0
2006-09-15 14:15:00,16.54,16.54,16.48,16.5,4500.0,16.4955,16.4955,16.4357,16.4556,4500.0
2006-09-15 14:20:00,16.52,16.55,16.51,16.52,13800.0,16.4756,16.5055,16.4656,16.4756,13800.0
2006-09-15 14:25:00,16.52,16.59,16.52,16.59,2100.0,16.4756,16.5454,16.4756,16.5454,2100.0
2006-09-15 14:30:00,16.62,16.64,16.6,16.64,1500.0,16.5753,16.5952,16.5553,16.5952,1500.0
2006-09-15 14:35:00,16.65,16.68,16.64,16.68,6000.0,16.6052,16.6351,16.5952,16.6351,6000.0
2006-09-15 14:40:00,16.68,16.74,16.65,16.68,9800.0,16.6351,16.695,16.6052,16.6351,9800.0
2006-09-15 14:45:00,16.68,16.69,16.6,16.6,6400.0,16.6351,16.6451,16.5553,16.5553,6400.0
2006-09-15 14:50:00,16.6,16.6,16.55,16.59,2200.0,16.5553,16.5553,16.5055,16.5454,2200.0
2006-09-15 14:55:00,16.58,16.6,16.58,16.6,4200.0,16.5354,16.5553,16.5354,16.5553,4200.0
2006-09-15 15:00:00,16.6,16.6,16.54,16.6,14100.0,16.5553,16.5553,16.4955,16.5553,14100.0
2006-09-15 15:05:00,16.6,16.6,16.57,16.58,3900.0,16.5553,16.5553,16.5254,16.5354,3900.0
2006-09-15 15:10:00,16.6,16.62,16.6,16.62,3300.0,16.5553,16.5753,16.5553,16.5753,3300.0
2006-09-15 15:15:00,16.59,16.63,16.52,16.54,7900.0,16.5454,16.5853,16.4756,16.4955,7900.0
2006-09-15 15:20:00,16.54,16.62,16.54,16.59,7800.0,16.4955,16.5753,16.4955,16.5454,7800.0
2006-09-15 15:25:00,16.6,16.67,16.59,16.59,13400.0,16.5553,16.6252,16.5454,16.5454,13400.0
2006-09-15 15:30:00,16.62,16.65,16.62,16.64,4500.0,16.5753,16.6052,16.5753,16.5952,4500.0
2006-09-15 15:35:00,16.64,16.64,16.59,16.62,9700.0,16.5952,16.5952,16.5454,16.5753,9700.0
2006-09-15 15:40:00,16.59,16.59,16.5,16.58,7300.0,16.5454,16.5454,16.4556,16.5354,7300.0
2006-09-15 15:45:00,16.57,16.57,16.45,16.45,10500.0,16.5254,16.5254,16.4057,16.4057,10500.0
2006-09-15 15:50:00,16.46,16.75,16.46,16.74,77300.0,16.4157,16.7049,16.4157,16.695,77300.0
2006-09-15 15:55:00,16.74,16.75,16.65,16.72,59100.0,16.695,16.7049,16.6052,16.675,59100.0
2006-09-18 09:30:00,16.53,16.68,16.41,16.41,20400.0,16.4855,16.6351,16.3659,16.3659,20400.0
2006-09-18 09:35:00,16.54,16.72,16.54,16.65,2900.0,16.4955,16.675,16.4955,16.6052,2900.0
2006-09-18 09:40:00,16.59,16.59,16.55,16.55,1800.0,16.5454,16.5454,16.5055,16.5055,1800.0
2006-09-18 09:45:00,16.54,16.58,16.53,16.53,2600.0,16.4955,16.5354,16.4855,16.4855,2600.0
2006-09-18 09:50:00,16.54,16.56,16.53,16.56,2300.0,16.4955,16.5154,16.4855,16.5154,2300.0
2006-09-18 09:55:00,16.55,16.7,16.55,16.7,3300.0,16.5055,16.6551,16.5055,16.6551,3300.0
2006-09-18 10:00:00,16.67,16.68,16.63,16.63,1700.0,16.6252,16.6351,16.5853,16.5853,1700.0
2006-09-18 10:05:00,16.6,16.68,16.59,16.68,2500.0,16.5553,16.6351,16.5454,16.6351,2500.0
2006-09-18 10:10:00,16.71,16.73,16.67,16.68,2500.0,16.665,16.685,16.6252,16.6351,2500.0
2006-09-18 10:15:00,16.7,16.75,16.7,16.74,3000.0,16.6551,16.7049,16.6551,16.695,3000.0
2006-09-18 10:20:00,16.73,16.75,16.71,16.75,1500.0,16.685,16.7049,16.665,16.7049,1500.0
2006-09-18 10:25:00,16.73,16.73,16.68,16.69,1900.0,16.685,16.685,16.6351,16.6451,1900.0
2006-09-18 10:30:00,16.67,16.67,16.64,16.65,3000.0,16.6252,16.6252,16.5952,16.6052,3000.0
2006-09-18 10:35:00,16.66,16.67,16.65,16.66,1000.0,16.6152,16.6252,16.6052,16.6152,1000.0
2006-09-18 10:40:00,16.69,16.7,16.68,16.7,700.0,16.6451,16.6551,16.6351,16.6551,700.0
2006-09-18 10:45:00,16.72,16.74,16.61,16.61,6400.0,16.675,16.695,16.5653,16.5653,6400.0
2006-09-18 10:50:00,16.61,16.62,16.61,16.61,1000.0,16.5653,16.5753,16.5653,16.5653,1000.0
2006-09-18 10:55:00,16.6,16.64,16.56,16.6,1600.0,16.5553,16.5952,16.5154,16.5553,1600.0
2006-09-18 11:00:00,16.58,16.58,16.54,16.54,2900.0,16.5354,16.5354,16.4955,16.4955,2900.0
2006-09-18 11:05:00,16.55,16.6,16.55,16.6,600.0,16.5055,16.5553,16.5055,16.5553,600.0
2006-09-18 11:10:00,16.58,16.58,16.56,16.56,500.0,16.5354,16.5354,16.5154,16.5154,500.0
2006-09-18 11:15:00,16.55,16.56,16.55,16.55,2300.0,16.5055,16.5154,16.5055,16.5055,2300.0
2006-09-18 11:20:00,16.57,16.58,16.57,16.57,600.0,16.5254,16.5354,16.5254,16.5254,600.0
2006-09-18 11:25:00,16.59,16.62,16.57,16.62,700.0,16.5454,16.5753,16.5254,16.5753,700.0
2006-09-18 11:30:00,16.65,16.68,16.65,16.67,700.0,16.6052,16.6351,16.6052,16.6252,700.0
2006-09-18 11:35:00,16.67,16.67,16.64,16.64,400.0,16.6252,16.6252,16.5952,16.5952,400.0
2006-09-18 11:40:00,16.67,16.68,16.67,16.68,700.0,16.6252,16.6351,16.6252,16.6351,700.0
2006-09-18 11:45:00,16.69,16.7,16.67,16.7,2500.0,16.6451,16.6551,16.6252,16.6551,2500.0
2006-09-18 11:50:00,16.7,16.7,16.69,16.69,700.0,16.6551,16.6551,16.6451,16.6451,700.0
2006-09-18 11:55:00,16.7,16.7,16.7,16.7,100.0,16.6551,16.6551,16.6551,16.6551,100.0
2006-09-18 12:00:00,16.68,16.68,16.68,16.68,100.0,16.6351,16.6351,16.6351,16.6351,100.0
2006-09-18 12:05:00,16.69,16.7,16.68,16.68,800.0,16.6451,16.6551,16.6351,16.6351,800.0
2006-09-18 12:10:00,16.66,16.69,16.66,16.69,700.0,16.6152,16.6451,16.6152,16.6451,700.0
2006-09-18 12:15:00,16.68,16.7,16.66,16.67,2900.0,16.6351,16.6551,16.6152,16.6252,2900.0
2006-09-18 12:20:00,16.67,16.68,16.67,16.68,300.0,16.6252,16.6351,16.6252,16.6351,300.0
2006-09-18 12:25:00,16.68,16.7,16.68,16.7,1800.0,16.6351,16.6551,16.6351,16.6551,1800.0
2006-09-18 12:30:00,16.7,16.7,16.69,16.7,1000.0,16.6551,16.6551,16.6451,16.6551,1000.0
2006-09-18 12:35:00,16.7,16.7,16.69,16.7,1100.0,16.6551,16.6551,16.6451,16.6551,1100.0
2006-09-18 12:40:00,16.7,16.7,16.69,16.69,400.0,16.6551,16.6551,16.6451,16.6451,400.0
2006-09-18 12:45:00,16.7,16.73,16.69,16.71,3200.0,16.6551,16.685,16.6451,16.665,3200.0
2006-09-18 12:50:00,16.72,16.73,16.71,16.72,1400.0,16.675,16.685,16.665,16.675,1400.0
2006-09-18 12:55:00,16.72,16.73,16.72,16.73,2300.0,16.675,16.685,16.675,16.685,2300.0
2006-09-18 13:00:00,16.73,16.73,16.66,16.69,1100.0,16.685,16.685,16.6152,16.6451,1100.0
2006-09-18 13:05:00,16.68,16.68,16.65,16.68,600.0,16.6351,16.6351,16.6052,16.6351,600.0
2006-09-18 13:10:00,16.66,16.67,16.66,16.67,200.0,16.6152,16.6252,16.6152,16.6252,200.0
2006-09-18 13:15:00,16.68,16.7,16.68,16.7,1800.0,16.6351,16.6551,16.6351,16.6551,1800.0
2006-09-18 13:20:00,16.7,16.7,16.7,16.7,0.0,16.6551,16.6551,16.6551,16.6551,0.0
2006-09-18 13:25:00,16.69,16.69,16.65,16.65,2500.0,16.6451,16.6451,16.6052,16.6052,2500.0
2006-09-18 13:30:00,16.64,16.65,16.61,16.61,4600.0,16.5952,16.6052,16.5653,16.5653,4600.0
2006-09-18 13:35:00,16.61,16.62,16.61,16.62,300.0,16.5653,16.5753,16.5653,16.5753,300.0
2006-09-18 13:40:00,16.62,16.62,16.6,16.62,2200.0,16.5753,16.5753,16.5553,16.5753,2200.0
2006-09-18 13:45:00,16.61,16.61,16.56,16.59,1300.0,16.5653,16.5653,16.5154,16.5454,1300.0
2006-09-18 13:50:00,16.59,16.59,16.51,16.53,1600.0,16.5454,16.5454,16.4656,16.4855,1600.0
2006-09-18 13:55:00,16.52,16.52,16.46,16.46,1700.0,16.4756,16.4756,16.4157,16.4157,1700.0
2006-09-18 14:00:00,16.47,16.48,16.42,16.43,1400.0,16.4257,16.4357,16.3758,16.3858,1400.0
2006-09-18 14:05:00,16.42,16.43,16.39,16.42,1600.0,16.3758,16.3858,16.3459,16.3758,1600.0
2006-09-18 14:10:00,16.42,16.5,16.42,16.5,1600.0,16.3758,16.4556,16.3758,16.4556,1600.0
2006-09-18 14:15:00,16.5,16.53,16.5,16.51,1800.0,16.4556,16.4855,16.4556,16.4656,1800.0
2006-09-18 14:20:00,16.52,16.55,16.52,16.55,700.0,16.4756,16.5055,16.4756,16.5055,700.0
2006-09-18 14:25:00,16.54,16.54,16.53,16.53,300.0,16.4955,16.4955,16.4855,16.4855,300.0
2006-09-18 14:30:00,16.55,16.55,16.51,16.51,3000.0,16.5055,16.5055,16.4656,16.4656,3000.0
2006-09-18 14:35:00,16.5,16.56,16.5,16.5,4700.0,16.4556,16.5154,16.4556,16.4556,4700.0
2006-09-18 14:40:00,16.5,16.5,16.45,16.5,2200.0,16.4556,16.4556,16.4057,16.4556,2200.0
2006-09-18 14:45:00,16.5,16.52,16.49,16.51,1500.0,16.4556,16.4756,16.4456,16.4656,1500.0
2006-09-18 14:50:00,16.54,16.57,16.52,16.54,2100.0,16.4955,16.5254,16.4756,16.4955,2100.0
2006-09-18 14:55:00,16.54,16.56,16.53,16.53,1500.0,16.4955,16.5154,16.4855,16.4855,1500.0
2006-09-18 15:00:00,16.54,16.59,16.54,16.59,1800.0,16.4955,16.5454,16.4955,16.5454,1800.0
2006-09-18 15:05:00,16.59,16.6,16.57,16.6,2000.0,16.5454,16.5553,16.5254,16.5553,2000.0
2006-09-18 15:10:00,16.57,16.61,16.55,16.6,5800.0,16.5254,16.5653,16.5055,16.5553,5800.0
2006-09-18 15:15:00,16.6,16.62,16.6,16.61,4300.0,16.5553,16.5753,16.5553,16.5653,4300.0
2006-09-18 15:20:00,16.6,16.61,16.6,16.6,1700.0,16.5553,16.5653,16.5553,16.5553,1700.0
2006-09-18 15:25:00,16.61,16.65,16.61,16.64,4600.0,16.5653,16.6052,16.5653,16.5952,4600.0
2006-09-18 15:30:00,16.64,16.65,16.58,16.58,6900.0,16.5952,16.6052,16.5354,16.5354,6900.0
2006-09-18 15:35:00,16.59,16.59,16.5,16.5,2600.0,16.5454,16.5454,16.4556,16.4556,2600.0
2006-09-18 15:40:00,16.5,16.53,16.48,16.48,6700.0,16.4556,16.4855,16.4357,16.4357,6700.0
2006-09-18 15:45:00,16.48,16.53,16.47,16.53,6700.0,16.4357,16.4855,16.4257,16.4855,6700.0
2006-09-18 15:50:00,16.56,16.56,16.54,16.56,3400.0,16.5154,16.5154,16.4955,16.5154,3400.0
2006-09-18 15:55:00,16.55,16.63,16.55,16.62,3100.0,16.5055,16.5853,16.5055,16.5753,3100.0
2006-09-19 09:30:00,16.57,16.57,16.34,16.36,8500.0,16.5254,16.5254,16.296,16.316,8500.0
2006-09-19 09:35:00,16.35,16.37,16.33,16.35,6200.0,16.306,16.326,16.2861,16.306,6200.0
2006-09-19 09:40:00,16.34,16.34,16.16,16.16,10200.0,16.296,16.296,16.1165,16.1165,10200.0
2006-09-19 09:45:00,16.16,16.27,16.16,16.19,3700.0,16.1165,16.2262,16.1165,16.1464,3700.0
2006-09-19 09:50:00,16.18,16.25,16.18,16.22,800.0,16.1365,16.2063,16.1365,16.1764,800.0
2006-09-19 09:55:00,16.23,16.26,16.18,16.18,3400.0,16.1863,16.2163,16.1365,16.1365,3400.0
2006-09-19 10:00:00,16.18,16.36,16.18,16.36,8100.0,16.1365,16.316,16.1365,16.316,8100.0
2006-09-19 10:05:00,16.36,16.36,16.3,16.3,1300.0,16.316,16.316,16.2561,16.2561,1300.0
2006-09-19 10:10:00,16.32,16.39,16.32,16.39,1200.0,16.2761,16.3459,16.2761,16.3459,1200.0
2006-09-19 10:15:00,16.4,16.42,16.29,16.3,7200.0,16.3559,16.3758,16.2462,16.2561,7200.0
2006-09-19 10:20:00,16.31,16.31,16.18,16.22,4800.0,16.2661,16.2661,16.1365,16.1764,4800.0
2006-09-19 10:25:00,16.2,16.2,16.14,16.14,8200.0,16.1564,16.1564,16.0966,16.0966,8200.0
2006-09-19 10:30:00,16.15,16.19,16.14,16.15,6300.0,16.1066,16.1464,16.0966,16.1066,6300.0
2006-09-19 10:35:00,16.19,16.19,16.14,16.15,5100.0,16.1464,16.1464,16.0966,16.1066,5100.0
2006-09-19 10:40:00,16.15,16.19,16.13,16.15,5300.0,16.1066,16.1464,16.0866,16.1066,5300.0
2006-09-19 10:45:00,16.16,16.16,16.14,16.16,1500.0,16.1165,16.1165,16.0966,16.1165,1500.0
2006-09-19 10:50:00,16.19,16.19,16.14,16.17,1700.0,16.1464,16.1464,16.0966,16.1265,1700.0
2006-09-19 10:55:00,16.17,16.19,16.16,16.18,3300.0,16.1265,16.1464,16.1165,16.1365,3300.0
2006-09-19 11:00:00,16.18,16.32,16.18,16.32,4000.0,16.1365,16.2761,16.1365,16.2761,4000.0
2006-09-19 11:05:00,16.32,16.37,16.32,16.34,2500.0,16.2761,16.326,16.2761,16.296,2500.0
2006-09-19 11:10:00,16.34,16.37,16.33,16.36,7400.0,16.296,16.326,16.2861,16.316,7400.0
2006-09-19 11:15:00,16.36,16.43,16.36,16.41,7100.0,16.316,16.3858,16.316,16.3659,7100.0
2006-09-19 11:20:00,16.41,16.45,16.41,16.44,1300.0,16.3659,16.4057,16.3659,16.3958,1300.0
2006-09-19 11:25:00,16.42,16.44,16.4,16.4,2500.0,16.3758,16.3958,16.3559,16.3559,2500.0
2006-09-19 11:30:00,16.4,16.43,16.37,16.43,7700.0,16.3559,16.3858,16.326,16.3858,7700.0
2006-09-19 11:35:00,16.42,16.44,16.38,16.38,15000.0,16.3758,16.3958,16.3359,16.3359,15000.0
2006-09-19 11:40:00,16.38,16.38,16.3,16.35,6100.0,16.3359,16.3359,16.2561,16.306,6100.0
2006-09-19 11:45:00,16.35,16.39,16.35,16.37,9200.0,16.306,16.3459,16.306,16.326,9200.0
2006-09-19 11:50:00,16.37,16.4,16.37,16.4,9400.0,16.326,16.3559,16.326,16.3559,9400.0
2006-09-19 11:55:00,16.4,16.4,16.35,16.4,13000.0,16.3559,16.3559,16.306,16.3559,13000.0
2006-09-19 12:00:00,16.4,16.43,16.4,16.4,4300.0,16.3559,16.3858,16.3559,16.3559,4300.0
2006-09-19 12:05:00,16.4,16.41,16.4,16.4,3300.0,16.3559,16.3659,16.3559,16.3559,3300.0
2006-09-19 12:10:00,16.4,16.4,16.37,16.37,4500.0,16.3559,16.3559,16.326,16.326,4500.0
2006-09-19 12:15:00,16.37,16.41,16.37,16.4,5400.0,16.326,16.3659,16.326,16.3559,5400.0
2006-09-19 12:20:00,16.4,16.41,16.4,16.41,5000.0,16.3559,16.3659,16.3559,16.3659,5000.0
2006-09-19 12:25:00,16.4,16.4,16.31,16.32,7100.0,16.3559,16.3559,16.2661,16.2761,7100.0
2006-09-19 12:30:00,16.32,16.41,16.32,16.41,4800.0,16.2761,16.3659,16.2761,16.3659,4800.0
2006-09-19 12:35:00,16.41,16.43,16.4,16.4,3200.0,16.3659,16.3858,16.3559,16.3559,3200.0
2006-09-19 12:40:00,16.4,16.44,16.4,16.43,2600.0,16.3559,16.3958,16.3559,16.3858,2600.0
2006-09-19 12:45:00,16.44,16.49,16.44,16.49,1500.0,16.3958,16.4456,16.3958,16.4456,1500.0
2006-09-19 12:50:00,16.49,16.49,16.45,16.45,1200.0,16.4456,16.4456,16.4057,16.4057,1200.0
2006-09-19 12:55:00,16.43,16.44,16.41,16.41,1800.0,16.3858,16.3958,16.3659,16.3659,1800.0
2006-09-19 13:00:00,16.41,16.41,16.4,16.41,3900.0,16.3659,16.3659,16.3559,16.3659,3900.0
2006-09-19 13:05:00,16.4,16.41,16.4,16.41,3500.0,16.3559,16.3659,16.3559,16.3659,3500.0
2006-09-19 13:10:00,16.4,16.41,16.38,16.4,9500.0,16.3559,16.3659,16.3359,16.3559,9500.0
2006-09-19 13:15:00,16.4,16.41,16.4,16.41,1800.0,16.3559,16.3659,16.3559,16.3659,1800.0
2006-09-19 13:20:00,16.4,16.45,16.4,16.45,3800.0,16.3559,16.4057,16.3559,16.4057,3800.0
2006-09-19 13:25:00,16.46,16.46,16.43,16.43,2600.0,16.4157,16.4157,16.3858,16.3858,2600.0
2006-09-19 13:30:00,16.43,16.43,16.4,16.4,2400.0,16.3858,16.3858,16.3559,16.3559,2400.0
2006-09-19 13:35:00,16.4,16.41,16.38,16.41,8900.0,16.3559,16.3659,16.3359,16.3659,8900.0
2006-09-19 13:40:00,16.4,16.41,16.4,16.41,4900.0,16.3559,16.3659,16.3559,16.3659,4900.0
2006-09-19 13:45:00,16.4,16.49,16.4,16.46,4200.0,16.3559,16.4456,16.3559,16.4157,4200.0
2006-09-19 13:50:00,16.46,16.46,16.42,16.42,3300.0,16.4157,16.4157,16.3758,16.3758,3300.0
2006-09-19 13:55:00,16.41,16.44,16.4,16.4,5400.0,16.3659,16.3958,16.3559,16.3559,5400.0
2006-09-19 14:00:00,16.4,16.43,16.4,16.41,2800.0,16.3559,16.3858,16.3559,16.3659,2800.0
2006-09-19 14:05:00,16.41,16.43,16.4,16.4,2200.0,16.3659,16.3858,16.3559,16.3559,2200.0
2006-09-19 14:10:00,16.4,16.41,16.4,16.41,1100.0,16.3559,16.3659,16.3559,16.3659,1100.0
2006-09-19 14:15:00,16.4,16.42,16.4,16.42,3400.0,16.3559,16.3758,16.3559,16.3758,3400.0
2006-09-19 14:20:00,16.4,16.46,16.4,16.43,4800.0,16.3559,16.4157,16.3559,16.3858,4800.0
2006-09-19 14:25:00,16.44,16.45,16.42,16.44,1800.0,16.3958,16.4057,16.3758,16.3958,1800.0
2006-09-19 14:30:00,16.43,16.51,16.43,16.48,6500.0,16.3858,16.4656,16.3858,16.4357,6500.0
2006-09-19 14:35:00,16.48,16.51,16.44,16.44,3600.0,16.4357,16.4656,16.3958,16.3958,3600.0
2006-09-19 14:40:00,16.45,16.46,16.4,16.4,4500.0,16.4057,16.4157,16.3559,16.3559,4500.0
2006-09-19 14:45:00,16.4,16.42,16.4,16.42,2700.0,16.3559,16.3758,16.3559,16.3758,2700.0
2006-09-19 14:50:00,16.42,16.42,16.4,16.4,1900.0,16.3758,16.3758,16.3559,16.3559,1900.0
2006-09-19 14:55:00,16.41,16.48,16.4,16.41,3500.0,16.3659,16.4357,16.3559,16.3659,3500.0
2006-09-19 15:00:00,16.42,16.42,16.4,16.42,1900.0,16.3758,16.3758,16.3559,16.3758,1900.0
2006-09-19 15:05:00,16.41,16.47,16.4,16.47,6700.0,16.3659,16.4257,16.3559,16.4257,6700.0
2006-09-19 15:10:00,16.47,16.57,16.47,16.51,4600.0,16.4257,16.5254,16.4257,16.4656,4600.0
2006-09-19 15:15:00,16.51,16.51,16.5,16.5,1400.0,16.4656,16.4656,16.4556,16.4556,1400.0
2006-09-19 15:20:00,16.51,16.51,16.42,16.47,5000.0,16.4656,16.4656,16.3758,16.4257,5000.0
2006-09-19 15:25:00,16.48,16.49,16.47,16.49,4000.0,16.4357,16.4456,16.4257,16.4456,4000.0
2006-09-19 15:30:00,16.49,16.57,16.48,16.51,9300.0,16.4456,16.5254,16.4357,16.4656,9300.0
2006-09-19 15:35:00,16.51,16.51,16.4,16.41,6500.0,16.4656,16.4656,16.3559,16.3659,6500.0
2006-09-19 15:40:00,16.41,16.47,16.4,16.46,14500.0,16.3659,16.4257,16.3559,16.4157,14500.0
2006-09-19 15:45:00,16.48,16.49,16.45,16.45,5100.0,16.4357,16.4456,16.4057,16.4057,5100.0
2006-09-19 15:50:00,16.46,16.47,16.44,16.46,7100.0,16.4157,16.4257,16.3958,16.4157,7100.0
2006-09-19 15:55:00,16.46,16.47,16.37,16.42,14100.0,16.4157,16.4257,16.326,16.3758,14100.0
2006-09-20 09:30:00,16.61,16.61,16.44,16.5,7100.0,16.5653,16.5653,16.3958,16.4556,7100.0
2006-09-20 09:35:00,16.54,16.58,16.53,16.55,8100.0,16.4955,16.5354,16.4855,16.5055,8100.0
2006-09-20 09:40:00,16.54,16.59,16.54,16.59,1800.0,16.4955,16.5454,16.4955,16.5454,1800.0
2006-09-20 09:45:00,16.65,16.75,16.62,16.74,14300.0,16.6052,16.7049,16.5753,16.695,14300.0
2006-09-20 09:50:00,16.75,16.84,16.74,16.8,6100.0,16.7049,16.7947,16.695,16.7548,6100.0
2006-09-20 09:55:00,16.78,16.8,16.73,16.77,5000.0,16.7349,16.7548,16.685,16.7249,5000.0
2006-09-20 10:00:00,16.77,16.79,16.74,16.77,2700.0,16.7249,16.7448,16.695,16.7249,2700.0
2006-09-20 10:05:00,16.79,16.84,16.75,16.82,2700.0,16.7448,16.7947,16.7049,16.7747,2700.0
2006-09-20 10:10:00,16.79,16.85,16.78,16.8,8700.0,16.7448,16.8047,16.7349,16.7548,8700.0
2006-09-20 10:15:00,16.79,16.8,16.77,16.8,3300.0,16.7448,16.7548,16.7249,16.7548,3300.0
2006-09-20 10:20:00,16.8,16.85,16.79,16.85,4000.0,16.7548,16.8047,16.7448,16.8047,4000.0
2006-09-20 10:25:00,16.85,16.9,16.82,16.9,5300.0,16.8047,16.8545,16.7747,16.8545,5300.0
2006-09-20 10:30:00,16.9,16.95,16.83,16.87,4400.0,16.8545,16.9044,16.7847,16.8246,4400.0
2006-09-20 10:35:00,16.86,16.94,16.83,16.85,7700.0,16.8146,16.8944,16.7847,16.8047,7700.0
2006-09-20 10:40:00,16.85,16.89,16.84,16.89,5600.0,16.8047,16.8446,16.7947,16.8446,5600.0
2006-09-20 10:45:00,16.89,16.99,16.88,16.95,16600.0,16.8446,16.9443,16.8346,16.9044,16600.0
2006-09-20 10:50:00,16.95,16.95,16.89,16.9,7600.0,16.9044,16.9044,16.8446,16.8545,7600.0
2006-09-20 10:55:00,16.9,16.91,16.88,16.88,3800.0,16.8545,16.8645,16.8346,16.8346,3800.0
2006-09-20 11:00:00,16.88,16.89,16.87,16.89,7400.0,16.8346,16.8446,16.8246,16.8446,7400.0
2006-09-20 11:05:00,16.89,16.93,16.88,16.9,8300.0,16.8446,16.8845,16.8346,16.8545,8300.0
2006-09-20 11:10:00,16.89,16.9,16.88,16.89,4700.0,16.8446,16.8545,16.8346,16.8446,4700.0
2006-09-20 11:15:00,16.9,16.93,16.88,16.92,2600.0,16.8545,16.8845,16.8346,16.8745,2600.0
2006-09-20 11:20:00,16.88,16.9,16.84,16.85,3500.0,16.8346,16.8545,16.7947,16.8047,3500.0
2006-09-20 11:25:00,16.85,16.85,16.83,16.84,1700.0,16.8047,16.8047,16.7847,16.7947,1700.0
2006-09-20 11:30:00,16.84,16.84,16.78,16.8,4100.0,16.7947,16.7947,16.7349,16.7548,4100.0
2006-09-20 11:35:00,16.8,16.84,16.77,16.77,4000.0,16.7548,16.7947,16.7249,16.7249,4000.0
2006-09-20 11:40:00,16.81,16.81,16.71,16.71,3200.0,16.7648,16.7648,16.665,16.665,3200.0
2006-09-20 11:45:00,16.72,16.76,16.72,16.75,3900.0,16.675,16.7149,16.675,16.7049,3900.0
2006-09-20 11:50:00,16.76,16.8,16.76,16.8,400.0,16.7149,16.7548,16.7149,16.7548,400.0
2006-09-20 11:55:00,16.75,16.8,16.71,16.71,6000.0,16.7049,16.7548,16.665,16.665,6000.0
2006-09-20 12:00:00,16.72,16.72,16.68,16.68,1200.0,16.675,16.675,16.6351,16.6351,1200.0
2006-09-20 12:05:00,16.71,16.73,16.7,16.73,1200.0,16.665,16.685,16.6551,16.685,1200.0
2006-09-20 12:10:00,16.7,16.75,16.69,16.71,1300.0,16.6551,16.7049,16.6451,16.665,1300.0
2006-09-20 12:15:00,16.73,16.74,16.73,16.73,300.0,16.685,16.695,16.685,16.685,300.0
2006-09-20 12:20:00,16.75,16.78,16.75,16.77,2100.0,16.7049,16.7349,16.7049,16.7249,2100.0
2006-09-20 12:25:00,16.79,16.81,16.78,16.79,900.0,16.7448,16.7648,16.7349,16.7448,900.0
2006-09-20 12:30:00,16.8,16.85,16.8,16.81,5000.0,16.7548,16.8047,16.7548,16.7648,5000.0
2006-09-20 12:35:00,16.81,16.84,16.8,16.82,1900.0,16.7648,16.7947,16.7548,16.7747,1900.0
2006-09-20 12:40:00,16.83,16.85,16.82,16.84,700.0,16.7847,16.8047,16.7747,16.7947,700.0
2006-09-20 12:45:00,16.81,16.83,16.81,16.83,1700.0,16.7648,16.7847,16.7648,16.7847,1700.0
2006-09-20 12:50:00,16.83,16.85,16.81,16.84,1100.0,16.7847,16.8047,16.7648,16.7947,1100.0
2006-09-20 12:55:00,16.82,16.85,16.77,16.79,2100.0,16.7747,16.8047,16.7249,16.7448,2100.0
2006-09-20 13:00:00,16.77,16.79,16.75,16.77,2300.0,16.7249,16.7448,16.7049,16.7249,2300.0
2006-09-20 13:05:00,16.81,16.82,16.81,16.81,900.0,16.7648,16.7747,16.7648,16.7648,900.0
2006-09-20 13:10:00,16.8,16.85,16.8,16.82,4000.0,16.7548,16.8047,16.7548,16.7747,4000.0
2006-09-20 13:15:00,16.82,16.88,16.82,16.84,3000.0,16.7747,16.8346,16.7747,16.7947,3000.0
2006-09-20 13:20:00,16.83,16.85,16.82,16.83,1800.0,16.7847,16.8047,16.7747,16.7847,1800.0
2006-09-20 13:25:00,16.81,16.84,16.81,16.81,1800.0,16.7648,16.7947,16.7648,16.7648,1800.0
2006-09-20 13:30:00,16.82,16.85,16.81,16.85,1100.0,16.7747,16.8047,16.7648,16.8047,1100.0
2006-09-20 13:35:00,16.85,16.85,16.83,16.84,800.0,16.8047,16.8047,16.7847,16.7947,800.0
2006-09-20 13:40:00,16.85,16.89,16.83,16.89,2800.0,16.8047,16.8446,16.7847,16.8446,2800.0
2006-09-20 13:45:00,16.87,16.9,16.87,16.88,1100.0,16.8246,16.8545,16.8246,16.8346,1100.0
2006-09-20 13:50:00,16.87,16.9,16.87,16.89,1300.0,16.8246,16.8545,16.8246,16.8446,1300.0
2006-09-20 13:55:00,16.89,16.9,16.87,16.87,2600.0,16.8446,16.8545,16.8246,16.8246,2600.0
2006-09-20 14:00:00,16.87,16.95,16.87,16.93,3700.0,16.8246,16.9044,16.8246,16.8845,3700.0
2006-09-20 14:05:00,16.93,16.94,16.87,16.87,2400.0,16.8845,16.8944,16.8246,16.8246,2400.0
2006-09-20 14:10:00,16.87,16.89,16.85,16.85,1000.0,16.8246,16.8446,16.8047,16.8047,1000.0
2006-09-20 14:15:00,16.82,16.87,16.78,16.81,10900.0,16.7747,16.8246,16.7349,16.7648,10900.0
2006-09-20 14:20:00,16.81,16.81,16.72,16.73,2100.0,16.7648,16.7648,16.675,16.685,2100.0
2006-09-20 14:25:00,16.74,16.74,16.64,16.64,2500.0,16.695,16.695,16.5952,16.5952,2500.0
2006-09-20 14:30:00,16.64,16.75,16.64,16.71,4700.0,16.5952,16.7049,16.5952,16.665,4700.0
2006-09-20 14:35:00,16.74,16.75,16.67,16.67,3500.0,16.695,16.7049,16.6252,16.6252,3500.0
2006-09-20 14:40:00,16.67,16.73,16.67,16.71,1400.0,16.6252,16.685,16.6252,16.665,1400.0
2006-09-20 14:45:00,16.73,16.73,16.67,16.67,1500.0,16.685,16.685,16.6252,16.6252,1500.0
2006-09-20 14:50:00,16.69,16.75,16.69,16.75,1000.0,16.6451,16.7049,16.6451,16.7049,1000.0
2006-09-20 14:55:00,16.75,16.85,16.75,16.79,4700.0,16.7049,16.8047,16.7049,16.7448,4700.0
2006-09-20 15:00:00,16.78,16.93,16.77,16.9,4100.0,16.7349,16.8845,16.7249,16.8545,4100.0
2006-09-20 15:05:00,16.9,16.9,16.82,16.86,2700.0,16.8545,16.8545,16.7747,16.8146,2700.0
2006-09-20 15:10:00,16.84,16.84,16.79,16.8,2000.0,16.7947,16.7947,16.7448,16.7548,2000.0
2006-09-20 15:15:00,16.78,16.83,16.77,16.8,2000.0,16.7349,16.7847,16.7249,16.7548,2000.0
2006-09-20 15:20:00,16.83,16.83,16.75,16.75,4300.0,16.7847,16.7847,16.7049,16.7049,4300.0
2006-09-20 15:25:00,16.76,16.8,16.76,16.78,1600.0,16.7149,16.7548,16.7149,16.7349,1600.0
2006-09-20 15:30:00,16.8,16.84,16.76,16.83,4700.0,16.7548,16.7947,16.7149,16.7847,4700.0
2006-09-20 15:35:00,16.83,16.86,16.81,16.82,9700.0,16.7847,16.8146,16.7648,16.7747,9700.0
2006-09-20 15:40:00,16.81,16.87,16.8,16.85,9000.0,16.7648,16.8246,16.7548,16.8047,9000.0
2006-09-20 15:45:00,16.85,16.86,16.82,16.86,4600.0,16.8047,16.8146,16.7747,16.8146,4600.0
2006-09-20 15:50:00,16.84,16.88,16.83,16.87,5400.0,16.7947,16.8346,16.7847,16.8246,5400.0
2006-09-20 15:55:00,16.84,16.96,16.83,16.94,10100.0,16.7947,16.9144,16.7847,16.8944,10100.0
2006-09-21 09:30:00,17.0,17.0,16.89,16.93,18900.0,16.9543,16.9543,16.8446,16.8845,18900.0
2006-09-21 09:35:00,16.92,16.95,16.89,16.9,2200.0,16.8745,16.9044,16.8446,16.8545,2200.0
2006-09-21 09:40:00,16.92,16.92,16.85,16.85,8000.0,16.8745,16.8745,16.8047,16.8047,8000.0
2006-09-21 09:45:00,16.87,16.91,16.85,16.88,3900.0,16.8246,16.8645,16.8047,16.8346,3900.0
2006-09-21 09:50:00,16.85,16.9,16.77,16.8,12600.0,16.8047,16.8545,16.7249,16.7548,12600.0
2006-09-21 09:55:00,16.78,16.8,16.77,16.77,2100.0,16.7349,16.7548,16.7249,16.7249,2100.0
2006-09-21 10:00:00,16.77,16.8,16.66,16.67,11700.0,16.7249,16.7548,16.6152,16.6252,11700.0
2006-09-21 10:05:00,16.67,16.67,16.61,16.64,38500.0,16.6252,16.6252,16.5653,16.5952,38500.0
2006-09-21 10:10:00,16.65,16.68,16.65,16.65,1800.0,16.6052,16.6351,16.6052,16.6052,1800.0
2006-09-21 10:15:00,16.63,16.64,16.62,16.64,400.0,16.5853,16.5952,16.5753,16.5952,400.0
2006-09-21 10:20:00,16.64,16.75,16.64,16.74,1800.0,16.5952,16.7049,16.5952,16.695,1800.0
2006-09-21 10:25:00,16.74,16.75,16.74,16.75,8900.0,16.695,16.7049,16.695,16.7049,8900.0
2006-09-21 10:30:00,16.75,16.75,16.66,16.73,1600.0,16.7049,16.7049,16.6152,16.685,1600.0
2006-09-21 10:35:00,16.71,16.75,16.71,16.75,1600.0,16.665,16.7049,16.665,16.7049,1600.0
2006-09-21 10:40:00,16.75,16.75,16.73,16.75,2900.0,16.7049,16.7049,16.685,16.7049,2900.0
2006-09-21 10:45:00,16.75,16.75,16.69,16.69,5100.0,16.7049,16.7049,16.6451,16.6451,5100.0
2006-09-21 10:50:00,16.66,16.71,16.66,16.69,1400.0,16.6152,16.665,16.6152,16.6451,1400.0
2006-09-21 10:55:00,16.7,16.74,16.69,16.73,4000.0,16.6551,16.695,16.6451,16.685,4000.0
2006-09-21 11:00:00,16.73,16.75,16.7,16.75,5700.0,16.685,16.7049,16.6551,16.7049,5700.0
2006-09-21 11:05:00,16.77,16.77,16.74,16.75,9600.0,16.7249,16.7249,16.695,16.7049,9600.0
2006-09-21 11:10:00,16.75,16.75,16.74,16.75,700.0,16.7049,16.7049,16.695,16.7049,700.0
2006-09-21 11:15:00,16.75,16.75,16.75,16.75,2200.0,16.7049,16.7049,16.7049,16.7049,2200.0
2006-09-21 11:20:00,16.75,16.75,16.74,16.75,2000.0,16.7049,16.7049,16.695,16.7049,2000.0
2006-09-21 11:25:00,16.75,16.75,16.75,16.75,3200.0,16.7049,16.7049,16.7049,16.7049,3200.0
2006-09-21 11:30:00,16.74,16.75,16.68,16.7,2700.0,16.695,16.7049,16.6351,16.6551,2700.0
2006-09-21 11:35:00,16.75,16.75,16.74,16.74,800.0,16.7049,16.7049,16.695,16.695,800.0
2006-09-21 11:40:00,16.74,16.74,16.68,16.7,2900.0,16.695,16.695,16.6351,16.6551,2900.0
2006-09-21 11:45:00,16.69,16.71,16.68,16.71,600.0,16.6451,16.665,16.6351,16.665,600.0
2006-09-21 11:50:00,16.71,16.75,16.71,16.75,3000.0,16.665,16.7049,16.665,16.7049,3000.0
2006-09-21 11:55:00,16.74,16.74,16.7,16.7,1200.0,16.695,16.695,16.6551,16.6551,1200.0
2006-09-21 12:00:00,16.68,16.68,16.51,16.54,2600.0,16.6351,16.6351,16.4656,16.4955,2600.0
2006-09-21 12:05:00,16.54,16.59,16.51,16.59,1900.0,16.4955,16.5454,16.4656,16.5454,1900.0
2006-09-21 12:10:00,16.55,16.61,16.55,16.61,400.0,16.5055,16.5653,16.5055,16.5653,400.0
2006-09-21 12:15:00,16.61,16.61,16.55,16.55,300.0,16.5653,16.5653,16.5055,16.5055,300.0
2006-09-21 12:20:00,16.53,16.53,16.35,16.37,7100.0,16.4855,16.4855,16.306,16.326,7100.0
2006-09-21 12:25:00,16.36,16.38,16.33,16.37,2300.0,16.316,16.3359,16.2861,16.326,2300.0
2006-09-21 12:30:00,16.38,16.43,16.38,16.43,600.0,16.3359,16.3858,16.3359,16.3858,600.0
2006-09-21 12:35:00,16.38,16.41,16.38,16.41,400.0,16.3359,16.3659,16.3359,16.3659,400.0
2006-09-21 12:40:00,16.41,16.43,16.34,16.34,4000.0,16.3659,16.3858,16.296,16.296,4000.0
2006-09-21 12:45:00,16.34,16.38,16.31,16.33,2700.0,16.296,16.3359,16.2661,16.2861,2700.0
2006-09-21 12:50:00,16.33,16.33,16.27,16.27,3700.0,16.2861,16.2861,16.2262,16.2262,3700.0
2006-09-21 12:55:00,16.28,16.28,16.24,16.26,2100.0,16.2362,16.2362,16.1963,16.2163,2100.0
2006-09-21 13:00:00,16.24,16.26,16.24,16.25,1100.0,16.1963,16.2163,16.1963,16.2063,1100.0
2006-09-21 13:05:00,16.22,16.23,16.2,16.2,3300.0,16.1764,16.1863,16.1564,16.1564,3300.0
2006-09-21 13:10:00,16.2,16.24,16.2,16.23,1000.0,16.1564,16.1963,16.1564,16.1863,1000.0
2006-09-21 13:15:00,16.2,16.22,16.19,16.22,900.0,16.1564,16.1764,16.1464,16.1764,900.0
2006-09-21 13:20:00,16.24,16.3,16.24,16.3,800.0,16.1963,16.2561,16.1963,16.2561,800.0
2006-09-21 13:25:00,16.28,16.3,16.28,16.28,1200.0,16.2362,16.2561,16.2362,16.2362,1200.0
2006-09-21 13:30:00,16.26,16.27,16.23,16.27,2000.0,16.2163,16.2262,16.1863,16.2262,2000.0
2006-09-21 13:35:00,16.26,16.28,16.26,16.27,1000.0,16.2163,16.2362,16.2163,16.2262,1000.0
2006-09-21 13:40:00,16.26,16.26,16.25,16.25,500.0,16.2163,16.2163,16.2063,16.2063,500.0
2006-09-21 13:45:00,16.28,16.34,16.28,16.32,1100.0,16.2362,16.296,16.2362,16.2761,1100.0
2006-09-21 13:50:00,16.33,16.35,16.31,16.31,1000.0,16.2861,16.306,16.2661,16.2661,1000.0
2006-09-21 13:55:00,16.33,16.33,16.25,16.27,700.0,16.2861,16.2861,16.2063,16.2262,700.0
2006-09-21 14:00:00,16.27,16.35,16.27,16.35,4000.0,16.2262,16.306,16.2262,16.306,4000.0
2006-09-21 14:05:00,16.36,16.36,16.31,16.31,900.0,16.316,16.316,16.2661,16.2661,900.0
2006-09-21 14:10:00,16.32,16.32,16.32,16.32,100.0,16.2761,16.2761,16.2761,16.2761,100.0
2006-09-21 14:15:00,16.31,16.33,16.28,16.28,1100.0,16.2661,16.2861,16.2362,16.2362,1100.0
2006-09-21 14:20:00,16.26,16.26,16.22,16.22,1900.0,16.2163,16.2163,16.1764,16.1764,1900.0
2006-09-21 14:25:00,16.23,16.23,16.17,16.17,1800.0,16.1863,16.1863,16.1265,16.1265,1800.0
2006-09-21 14:30:00,16.19,16.24,16.19,16.24,1600.0,16.1464,16.1963,16.1464,16.1963,1600.0
2006-09-21 14:35:00,16.24,16.26,16.23,16.24,1700.0,16.1963,16.2163,16.1863,16.1963,1700.0
2006-09-21 14:40:00,16.26,16.26,16.23,16.24,1800.0,16.2163,16.2163,16.1863,16.1963,1800.0
2006-09-21 14:45:00,16.25,16.3,16.25,16.27,2300.0,16.2063,16.2561,16.2063,16.2262,2300.0
2006-09-21 14:50:00,16.25,16.25,16.13,16.19,3200.0,16.2063,16.2063,16.0866,16.1464,3200.0
2006-09-21 14:55:00,16.15,16.21,16.14,16.15,3800.0,16.1066,16.1664,16.0966,16.1066,3800.0
2006-09-21 15:00:00,16.15,16.21,16.14,16.18,1600.0,16.1066,16.1664,16.0966,16.1365,1600.0
2006-09-21 15:05:00,16.18,16.2,16.12,16.12,1700.0,16.1365,16.1564,16.0766,16.0766,1700.0
2006-09-21 15:10:00,16.11,16.13,16.11,16.12,5600.0,16.0667,16.0866,16.0667,16.0766,5600.0
2006-09-21 15:15:00,16.12,16.17,16.1,16.14,6000.0,16.0766,16.1265,16.0567,16.0966,6000.0
2006-09-21 15:20:00,16.15,16.17,16.14,16.17,1300.0,16.1066,16.1265,16.0966,16.1265,1300.0
2006-09-21 15:25:00,16.18,16.23,16.18,16.21,1300.0,16.1365,16.1863,16.1365,16.1664,1300.0
2006-09-21 15:30:00,16.21,16.25,16.2,16.22,1900.0,16.1664,16.2063,16.1564,16.1764,1900.0
2006-09-21 15:35:00,16.21,16.22,16.17,16.18,2500.0,16.1664,16.1764,16.1265,16.1365,2500.0
2006-09-21 15:40:00,16.17,16.23,16.14,16.14,3900.0,16.1265,16.1863,16.0966,16.0966,3900.0
2006-09-21 15:45:00,16.14,16.2,16.14,16.17,6600.0,16.0966,16.1564,16.0966,16.1265,6600.0
2006-09-21 15:50:00,16.16,16.22,16.14,16.22,8300.0,16.1165,16.1764,16.0966,16.1764,8300.0
2006-09-21 15:55:00,16.22,16.24,16.2,16.2,5800.0,16.1764,16.1963,16.1564,16.1564,5800.0
2006-09-22 09:30:00,16.1,16.16,16.02,16.07,17800.0,16.0567,16.1165,15.9769,16.0268,17800.0
2006-09-22 09:35:00,16.07,16.07,16.06,16.06,400.0,16.0268,16.0268,16.0168,16.0168,400.0
2006-09-22 09:40:00,16.08,16.08,15.9,15.91,4800.0,16.0367,16.0367,15.8572,15.8672,4800.0
2006-09-22 09:45:00,15.9,15.9,15.84,15.85,2200.0,15.8572,15.8572,15.7974,15.8074,2200.0
2006-09-22 09:50:00,15.87,15.9,15.86,15.86,3300.0,15.8273,15.8572,15.8173,15.8173,3300.0
2006-09-22 09:55:00,15.88,15.9,15.82,15.82,3900.0,15.8373,15.8572,15.7774,15.7774,3900.0
2006-09-22 10:00:00,15.82,15.82,15.78,15.78,1300.0,15.7774,15.7774,15.7375,15.7375,1300.0
2006-09-22 10:05:00,15.78,15.82,15.73,15.79,3200.0,15.7375,15.7774,15.6877,15.7475,3200.0
2006-09-22 10:10:00,15.75,15.79,15.74,15.74,3500.0,15.7076,15.7475,15.6977,15.6977,3500.0
2006-09-22 10:15:00,15.75,15.76,15.75,15.75,1100.0,15.7076,15.7176,15.7076,15.7076,1100.0
2006-09-22 10:20:00,15.76,15.76,15.71,15.71,900.0,15.7176,15.7176,15.6677,15.6677,900.0
2006-09-22 10:25:00,15.69,15.69,15.65,15.69,4200.0,15.6478,15.6478,15.6079,15.6478,4200.0
2006-09-22 10:30:00,15.7,15.77,15.69,15.74,3500.0,15.6578,15.7276,15.6478,15.6977,3500.0
2006-09-22 10:35:00,15.74,15.75,15.68,15.68,2400.0,15.6977,15.7076,15.6378,15.6378,2400.0
2006-09-22 10:40:00,15.69,15.7,15.65,15.67,4200.0,15.6478,15.6578,15.6079,15.6278,4200.0
2006-09-22 10:45:00,15.67,15.73,15.65,15.7,2200.0,15.6278,15.6877,15.6079,15.6578,2200.0
2006-09-22 10:50:00,15.75,15.75,15.64,15.64,1000.0,15.7076,15.7076,15.5979,15.5979,1000.0
2006-09-22 10:55:00,15.65,15.65,15.6,15.61,5100.0,15.6079,15.6079,15.558,15.568,5100.0
2006-09-22 11:00:00,15.61,15.65,15.61,15.63,3000.0,15.568,15.6079,15.568,15.588,3000.0
2006-09-22 11:05:00,15.63,15.7,15.61,15.7,3800.0,15.588,15.6578,15.568,15.6578,3800.0
2006-09-22 11:10:00,15.74,15.74,15.68,15.68,3100.0,15.6977,15.6977,15.6378,15.6378,3100.0
2006-09-22 11:15:00,15.67,15.7,15.61,15.61,2400.0,15.6278,15.6578,15.568,15.568,2400.0
2006-09-22 11:20:00,15.65,15.66,15.62,15.64,1800.0,15.6079,15.6179,15.578,15.5979,1800.0
2006-09-22 11:25:00,15.62,15.63,15.54,15.56,8800.0,15.578,15.588,15.4982,15.5181,8800.0
2006-09-22 11:30:00,15.58,15.6,15.56,15.57,1000.0,15.5381,15.558,15.5181,15.5281,1000.0
2006-09-22 11:35:00,15.55,15.58,15.54,15.57,3000.0,15.5082,15.5381,15.4982,15.5281,3000.0
2006-09-22 11:40:00,15.55,15.55,15.54,15.54,1300.0,15.5082,15.5082,15.4982,15.4982,1300.0
2006-09-22 11:45:00,15.54,15.56,15.54,15.54,1400.0,15.4982,15.5181,15.4982,15.4982,1400.0
2006-09-22 11:50:00,15.54,15.56,15.54,15.55,2000.0,15.4982,15.5181,15.4982,15.5082,2000.0
2006-09-22 11:55:00,15.55,15.64,15.55,15.64,3000.0,15.5082,15.5979,15.5082,15.5979,3000.0
2006-09-22 12:00:00,15.62,15.62,15.6,15.6,1200.0,15.578,15.578,15.558,15.558,1200.0
2006-09-22 12:05:00,15.59,15.59,15.52,15.52,1400.0,15.5481,15.5481,15.4782,15.4782,1400.0
2006-09-22 12:10:00,15.54,15.54,15.45,15.48,7400.0,15.4982,15.4982,15.4084,15.4384,7400.0
2006-09-22 12:15:00,15.48,15.51,15.48,15.48,3700.0,15.4384,15.4683,15.4384,15.4384,3700.0
2006-09-22 12:20:00,15.46,15.47,15.44,15.45,800.0,15.4184,15.4284,15.3985,15.4084,800.0
2006-09-22 12:25:00,15.45,15.48,15.35,15.4,6000.0,15.4084,15.4384,15.3087,15.3586,6000.0
2006-09-22 12:30:00,15.41,15.41,15.39,15.39,1300.0,15.3685,15.3685,15.3486,15.3486,1300.0
2006-09-22 12:35:00,15.4,15.44,15.4,15.44,800.0,15.3586,15.3985,15.3586,15.3985,800.0
2006-09-22 12:40:00,15.43,15.44,15.42,15.43,700.0,15.3885,15.3985,15.3785,15.3885,700.0
2006-09-22 12:45:00,15.43,15.44,15.42,15.42,1100.0,15.3885,15.3985,15.3785,15.3785,1100.0
2006-09-22 12:50:00,15.41,15.42,15.41,15.42,800.0,15.3685,15.3785,15.3685,15.3785,800.0
2006-09-22 12:55:00,15.44,15.44,15.42,15.44,2000.0,15.3985,15.3985,15.3785,15.3985,2000.0
2006-09-22 13:00:00,15.45,15.45,15.43,15.45,2000.0,15.4084,15.4084,15.3885,15.4084,2000.0
2006-09-22 13:05:00,15.44,15.45,15.42,15.44,1800.0,15.3985,15.4084,15.3785,15.3985,1800.0
2006-09-22 13:10:00,15.41,15.45,15.41,15.45,800.0,15.3685,15.4084,15.3685,15.4084,800.0
2006-09-22 13:15:00,15.44,15.45,15.44,15.45,3200.0,15.3985,15.4084,15.3985,15.4084,3200.0
2006-09-22 13:20:00,15.44,15.58,15.44,15.57,4400.0,15.3985,15.5381,15.3985,15.5281,4400.0
2006-09-22 13:25:00,15.57,15.57,15.57,15.57,300.0,15.5281,15.5281,15.5281,15.5281,300.0
2006-09-22 13:30:00,15.56,15.57,15.54,15.56,2400.0,15.5181,15.5281,15.4982,15.5181,2400.0
2006-09-22 13:35:00,15.58,15.59,15.56,15.56,4200.0,15.5381,15.5481,15.5181,15.5181,4200.0
2006-09-22 13:40:00,15.56,15.57,15.54,15.55,5600.0,15.5181,15.5281,15.4982,15.5082,5600.0
2006-09-22 13:45:00,15.56,15.56,15.52,15.52,5400.0,15.5181,15.5181,15.4782,15.4782,5400.0
2006-09-22 13:50:00,15.52,15.54,15.5,15.53,2100.0,15.4782,15.4982,15.4583,15.4882,2100.0
2006-09-22 13:55:00,15.54,15.54,15.54,15.54,300.0,15.4982,15.4982,15.4982,15.4982,300.0
2006-09-22 14:00:00,15.52,15.52,15.49,15.5,1200.0,15.4782,15.4782,15.4483,15.4583,1200.0
2006-09-22 14:05:00,15.49,15.55,15.49,15.5,1400.0,15.4483,15.5082,15.4483,15.4583,1400.0
2006-09-22 14:10:00,15.5,15.5,15.46,15.48,1500.0,15.4583,15.4583,15.4184,15.4384,1500.0
2006-09-22 14:15:00,15.48,15.49,15.47,15.48,1600.0,15.4384,15.4483,15.4284,15.4384,1600.0
2006-09-22 14:20:00,15.48,15.5,15.48,15.5,1800.0,15.4384,15.4583,15.4384,15.4583,1800.0
2006-09-22 14:25:00,15.5,15.5,15.48,15.5,1800.0,15.4583,15.4583,15.4384,15.4583,1800.0
2006-09-22 14:30:00,15.49,15.49,15.43,15.44,1400.0,15.4483,15.4483,15.3885,15.3985,1400.0
2006-09-22 14:35:00,15.42,15.48,15.42,15.47,3100.0,15.3785,15.4384,15.3785,15.4284,3100.0
2006-09-22 14:40:00,15.48,15.49,15.42,15.48,3700.0,15.4384,15.4483,15.3785,15.4384,3700.0
2006-09-22 14:45:00,15.48,15.5,15.46,15.49,800.0,15.4384,15.4583,15.4184,15.4483,800.0
2006-09-22 14:50:00,15.49,15.5,15.49,15.49,700.0,15.4483,15.4583,15.4483,15.4483,700.0
2006-09-22 14:55:00,15.48,15.48,15.4,15.45,1000.0,15.4384,15.4384,15.3586,15.4084,1000.0
2006-09-22 15:00:00,15.46,15.5,15.44,15.48,14100.0,15.4184,15.4583,15.3985,15.4384,14100.0
2006-09-22 15:05:00,15.49,15.5,15.48,15.49,3400.0,15.4483,15.4583,15.4384,15.4483,3400.0
2006-09-22 15:10:00,15.5,15.5,15.49,15.5,9500.0,15.4583,15.4583,15.4483,15.4583,9500.0
2006-09-22 15:15:00,15.5,15.59,15.5,15.59,4000.0,15.4583,15.5481,15.4583,15.5481,4000.0
2006-09-22 15:20:00,15.58,15.58,15.51,15.52,2300.0,15.5381,15.5381,15.4683,15.4782,2300.0
2006-09-22 15:25:00,15.52,15.55,15.52,15.55,3900.0,15.4782,15.5082,15.4782,15.5082,3900.0
2006-09-22 15:30:00,15.54,15.57,15.5,15.5,1500.0,15.4982,15.5281,15.4583,15.4583,1500.0
2006-09-22 15:35:00,15.52,15.53,15.49,15.49,7200.0,15.4782,15.4882,15.4483,15.4483,7200.0
2006-09-22 15:40:00,15.47,15.48,15.45,15.45,1500.0,15.4284,15.4384,15.4084,15.4084,1500.0
2006-09-22 15:45:00,15.45,15.45,15.39,15.4,4700.0,15.4084,15.4084,15.3486,15.3586,4700.0
2006-09-22 15:50:00,15.43,15.5,15.42,15.47,4600.0,15.3885,15.4583,15.3785,15.4284,4600.0
2006-09-22 15:55:00,15.47,15.51,15.47,15.51,12600.0,15.4284,15.4683,15.4284,15.4683,12600.0
2006-09-25 09:30:00,15.51,15.63,15.51,15.56,12300.0,15.4683,15.588,15.4683,15.5181,12300.0
2006-09-25 09:35:00,15.62,15.62,15.44,15.59,4300.0,15.578,15.578,15.3985,15.5481,4300.0
2006-09-25 09:40:00,15.58,15.58,15.48,15.51,3600.0,15.5381,15.5381,15.4384,15.4683,3600.0
2006-09-25 09:45:00,15.55,15.58,15.44,15.46,5700.0,15.5082,15.5381,15.3985,15.4184,5700.0
2006-09-25 09:50:00,15.46,15.47,15.43,15.43,1400.0,15.4184,15.4284,15.3885,15.3885,1400.0
2006-09-25 09:55:00,15.43,15.43,15.39,15.4,1300.0,15.3885,15.3885,15.3486,15.3586,1300.0
2006-09-25 10:00:00,15.42,15.47,15.4,15.46,2600.0,15.3785,15.4284,15.3586,15.4184,2600.0
2006-09-25 10:05:00,15.46,15.46,15.44,15.44,800.0,15.4184,15.4184,15.3985,15.3985,800.0
2006-09-25 10:10:00,15.4,15.41,15.29,15.29,1800.0,15.3586,15.3685,15.2489,15.2489,1800.0
2006-09-25 10:15:00,15.28,15.29,15.26,15.26,2100.0,15.2389,15.2489,15.2189,15.2189,2100.0
2006-09-25 10:20:00,15.26,15.3,15.26,15.3,1500.0,15.2189,15.2588,15.2189,15.2588,1500.0
2006-09-25 10:25:00,15.29,15.37,15.29,15.37,700.0,15.2489,15.3287,15.2489,15.3287,700.0
2006-09-25 10:30:00,15.35,15.35,15.34,15.34,400.0,15.3087,15.3087,15.2987,15.2987,400.0
2006-09-25 10:35:00,15.33,15.34,15.32,15.34,900.0,15.2888,15.2987,15.2788,15.2987,900.0
2006-09-25 10:40:00,15.33,15.34,15.32,15.32,500.0,15.2888,15.2987,15.2788,15.2788,500.0
2006-09-25 10:45:00,15.32,15.32,15.3,15.3,700.0,15.2788,15.2788,15.2588,15.2588,700.0
2006-09-25 10:50:00,15.32,15.32,15.28,15.32,2500.0,15.2788,15.2788,15.2389,15.2788,2500.0
2006-09-25 10:55:00,15.33,15.33,15.31,15.31,700.0,15.2888,15.2888,15.2688,15.2688,700.0
2006-09-25 11:00:00,15.34,15.37,15.32,15.36,2200.0,15.2987,15.3287,15.2788,15.3187,2200.0
2006-09-25 11:05:00,15.36,15.37,15.36,15.36,2100.0,15.3187,15.3287,15.3187,15.3187,2100.0
2006-09-25 11:10:00,15.37,15.42,15.37,15.41,1000.0,15.3287,15.3785,15.3287,15.3685,1000.0
2006-09-25 11:15:00,15.43,15.43,15.4,15.41,2100.0,15.3885,15.3885,15.3586,15.3685,2100.0
2006-09-25 11:20:00,15.39,15.4,15.34,15.38,5200.0,15.3486,15.3586,15.2987,15.3386,5200.0
2006-09-25 11:25:00,15.41,15.46,15.41,15.44,1000.0,15.3685,15.4184,15.3685,15.3985,1000.0
2006-09-25 11:30:00,15.43,15.44,15.35,15.36,2400.0,15.3885,15.3985,15.3087,15.3187,2400.0
2006-09-25 11:35:00,15.36,15.38,15.36,15.38,1100.0,15.3187,15.3386,15.3187,15.3386,1100.0
2006-09-25 11:40:00,15.38,15.38,15.34,15.34,800.0,15.3386,15.3386,15.2987,15.2987,800.0
2006-09-25 11:45:00,15.36,15.36,15.36,15.36,200.0,15.3187,15.3187,15.3187,15.3187,200.0
2006-09-25 11:50:00,15.37,15.41,15.34,15.41,1100.0,15.3287,15.3685,15.2987,15.3685,1100.0
2006-09-25 11:55:00,15.42,15.43,15.42,15.42,3000.0,15.3785,15.3885,15.3785,15.3785,3000.0
2006-09-25 12:00:00,15.41,15.41,15.34,15.34,1000.0,15.3685,15.3685,15.2987,15.2987,1000.0
2006-09-25 12:05:00,15.37,15.37,15.37,15.37,600.0,15.3287,15.3287,15.3287,15.3287,600.0
2006-09-25 12:10:00,15.38,15.42,15.38,15.42,9700.0,15.3386,15.3785,15.3386,15.3785,9700.0
2006-09-25 12:15:00,15.42,15.42,15.4,15.41,1800.0,15.3785,15.3785,15.3586,15.3685,1800.0
2006-09-25 12:20:00,15.42,15.47,15.41,15.44,3800.0,15.3785,15.4284,15.3685,15.3985,3800.0
2006-09-25 12:25:00,15.43,15.46,15.43,15.45,2900.0,15.3885,15.4184,15.3885,15.4084,2900.0
2006-09-25 12:30:00,15.44,15.51,15.43,15.51,4700.0,15.3985,15.4683,15.3885,15.4683,4700.0
2006-09-25 12:35:00,15.51,15.6,15.46,15.46,4100.0,15.4683,15.558,15.4184,15.4184,4100.0
2006-09-25 12:40:00,15.47,15.47,15.43,15.44,1700.0,15.4284,15.4284,15.3885,15.3985,1700.0
2006-09-25 12:45:00,15.47,15.47,15.43,15.46,800.0,15.4284,15.4284,15.3885,15.4184,800.0
2006-09-25 12:50:00,15.46,15.5,15.46,15.47,1500.0,15.4184,15.4583,15.4184,15.4284,1500.0
2006-09-25 12:55:00,15.48,15.53,15.48,15.5,5000.0,15.4384,15.4882,15.4384,15.4583,5000.0
2006-09-25 13:00:00,15.51,15.51,15.41,15.42,3100.0,15.4683,15.4683,15.3685,15.3785,3100.0
2006-09-25 13:05:00,15.42,15.42,15.41,15.41,1700.0,15.3785,15.3785,15.3685,15.3685,1700.0
2006-09-25 13:10:00,15.42,15.47,15.41,15.46,5800.0,15.3785,15.4284,15.3685,15.4184,5800.0
2006-09-25 13:15:00,15.43,15.48,15.43,15.45,5000.0,15.3885,15.4384,15.3885,15.4084,5000.0
2006-09-25 13:20:00,15.45,15.45,15.44,15.45,3800.0,15.4084,15.4084,15.3985,15.4084,3800.0
2006-09-25 13:25:00,15.45,15.46,15.45,15.46,1900.0,15.4084,15.4184,15.4084,15.4184,1900.0
2006-09-25 13:30:00,15.46,15.46,15.4,15.4,1900.0,15.4184,15.4184,15.3586,15.3586,1900.0
2006-09-25 13:35:00,15.4,15.4,15.4,15.4,200.0,15.3586,15.3586,15.3586,15.3586,200.0
2006-09-25 13:40:00,15.4,15.43,15.4,15.41,1500.0,15.3586,15.3885,15.3586,15.3685,1500.0
2006-09-25 13:45:00,15.4,15.45,15.4,15.45,1300.0,15.3586,15.4084,15.3586,15.4084,1300.0
2006-09-25 13:50:00,15.44,15.44,15.42,15.43,1100.0,15.3985,15.3985,15.3785,15.3885,1100.0
2006-09-25 13:55:00,15.42,15.43,15.39,15.39,1200.0,15.3785,15.3885,15.3486,15.3486,1200.0
2006-09-25 14:00:00,15.38,15.4,15.37,15.39,1000.0,15.3386,15.3586,15.3287,15.3486,1000.0
2006-09-25 14:05:00,15.4,15.5,15.39,15.48,2800.0,15.3586,15.4583,15.3486,15.4384,2800.0
2006-09-25 14:10:00,15.48,15.53,15.47,15.53,1800.0,15.4384,15.4882,15.4284,15.4882,1800.0
2006-09-25 14:15:00,15.52,15.53,15.44,15.47,3000.0,15.4782,15.4882,15.3985,15.4284,3000.0
2006-09-25 14:20:00,15.46,15.54,15.45,15.54,2000.0,15.4184,15.4982,15.4084,15.4982,2000.0
2006-09-25 14:25:00,15.49,15.49,15.49,15.49,300.0,15.4483,15.4483,15.4483,15.4483,300.0
2006-09-25 14:30:00,15.5,15.58,15.5,15.56,3000.0,15.4583,15.5381,15.4583,15.5181,3000.0
2006-09-25 14:35:00,15.58,15.65,15.58,15.64,2900.0,15.5381,15.6079,15.5381,15.5979,2900.0
2006-09-25 14:40:00,15.65,15.71,15.63,15.68,4600.0,15.6079,15.6677,15.588,15.6378,4600.0
2006-09-25 14:45:00,15.69,15.7,15.68,15.68,1000.0,15.6478,15.6578,15.6378,15.6378,1000.0
2006-09-25 14:50:00,15.67,15.67,15.57,15.63,10000.0,15.6278,15.6278,15.5281,15.588,10000.0
2006-09-25 14:55:00,15.58,15.67,15.55,15.66,10200.0,15.5381,15.6278,15.5082,15.6179,10200.0
2006-09-25 15:00:00,15.67,15.69,15.65,15.66,3800.0,15.6278,15.6478,15.6079,15.6179,3800.0
2006-09-25 15:05:00,15.65,15.67,15.65,15.65,2300.0,15.6079,15.6278,15.6079,15.6079,2300.0
2006-09-25 15:10:00,15.63,15.63,15.59,15.63,2300.0,15.588,15.588,15.5481,15.588,2300.0
2006-09-25 15:15:00,15.63,15.65,15.61,15.64,2100.0,15.588,15.6079,15.568,15.5979,2100.0
2006-09-25 15:20:00,15.63,15.64,15.63,15.63,1300.0,15.588,15.5979,15.588,15.588,1300.0
2006-09-25 15:25:00,15.63,15.64,15.6,15.63,1100.0,15.588,15.5979,15.558,15.588,1100.0
2006-09-25 15:30:00,15.64,15.64,15.58,15.58,2100.0,15.5979,15.5979,15.5381,15.5381,2100.0
2006-09-25 15:35:00,15.6,15.61,15.58,15.61,1900.0,15.558,15.568,15.5381,15.568,1900.0
2006-09-25 15:40:00,15.61,15.61,15.56,15.56,3600.0,15.568,15.568,15.5181,15.5181,3600.0
2006-09-25 15:45:00,15.56,15.57,15.51,15.54,2700.0,15.5181,15.5281,15.4683,15.4982,2700.0
2006-09-25 15:50:00,15.53,15.56,15.51,15.52,3100.0,15.4882,15.5181,15.4683,15.4782,3100.0
2006-09-25 15:55:00,15.55,15.56,15.49,15.55,10900.0,15.5082,15.5181,15.4483,15.5082,10900.0
2006-09-26 09:30:00,15.56,15.56,15.42,15.42,2500.0,15.5181,15.5181,15.3785,15.3785,2500.0
2006-09-26 09:35:00,15.41,15.42,15.41,15.42,200.0,15.3685,15.3785,15.3685,15.3785,200.0
2006-09-26 09:40:00,15.43,15.47,15.43,15.44,4800.0,15.3885,15.4284,15.3885,15.3985,4800.0
2006-09-26 09:45:00,15.41,15.44,15.41,15.43,1700.0,15.3685,15.3985,15.3685,15.3885,1700.0
2006-09-26 09:50:00,15.42,15.43,15.38,15.39,1700.0,15.3785,15.3885,15.3386,15.3486,1700.0
2006-09-26 09:55:00,15.38,15.38,15.32,15.32,2000.0,15.3386,15.3386,15.2788,15.2788,2000.0
2006-09-26 10:00:00,15.35,15.59,15.34,15.52,10000.0,15.3087,15.5481,15.2987,15.4782,10000.0
2006-09-26 10:05:00,15.49,15.5,15.41,15.44,6400.0,15.4483,15.4583,15.3685,15.3985,6400.0
2006-09-26 10:10:00,15.46,15.5,15.44,15.5,4100.0,15.4184,15.4583,15.3985,15.4583,4100.0
2006-09-26 10:15:00,15.48,15.49,15.43,15.43,1400.0,15.4384,15.4483,15.3885,15.3885,1400.0
2006-09-26 10:20:00,15.41,15.46,15.4,15.41,4800.0,15.3685,15.4184,15.3586,15.3685,4800.0
2006-09-26 10:25:00,15.41,15.46,15.41,15.44,5400.0,15.3685,15.4184,15.3685,15.3985,5400.0
2006-09-26 10:30:00,15.44,15.45,15.4,15.4,1200.0,15.3985,15.4084,15.3586,15.3586,1200.0
2006-09-26 10:35:00,15.4,15.4,15.37,15.4,1900.0,15.3586,15.3586,15.3287,15.3586,1900.0
2006-09-26 10:40:00,15.41,15.45,15.37,15.43,2100.0,15.3685,15.4084,15.3287,15.3885,2100.0
2006-09-26 10:45:00,15.39,15.39,15.32,15.32,2200.0,15.3486,15.3486,15.2788,15.2788,2200.0
2006-09-26 10:50:00,15.33,15.34,15.3,15.34,2400.0,15.2888,15.2987,15.2588,15.2987,2400.0
2006-09-26 10:55:00,15.32,15.36,15.32,15.35,1200.0,15.2788,15.3187,15.2788,15.3087,1200.0
2006-09-26 11:00:00,15.33,15.37,15.31,15.34,2500.0,15.2888,15.3287,15.2688,15.2987,2500.0
2006-09-26 11:05:00,15.33,15.36,15.32,15.35,700.0,15.2888,15.3187,15.2788,15.3087,700.0
2006-09-26 11:10:00,15.35,15.35,15.35,15.35,700.0,15.3087,15.3087,15.3087,15.3087,700.0
2006-09-26 11:15:00,15.36,15.38,15.36,15.36,2500.0,15.3187,15.3386,15.3187,15.3187,2500.0
2006-09-26 11:20:00,15.35,15.35,15.33,15.34,1400.0,15.3087,15.3087,15.2888,15.2987,1400.0
2006-09-26 11:25:00,15.34,15.37,15.34,15.34,2700.0,15.2987,15.3287,15.2987,15.2987,2700.0
2006-09-26 11:30:00,15.34,15.34,15.32,15.34,300.0,15.2987,15.2987,15.2788,15.2987,300.0
2006-09-26 11:35:00,15.34,15.34,15.33,15.34,3400.0,15.2987,15.2987,15.2888,15.2987,3400.0
2006-09-26 11:40:00,15.34,15.34,15.3,15.31,3900.0,15.2987,15.2987,15.2588,15.2688,3900.0
2006-09-26 11:45:00,15.3,15.3,15.25,15.26,2800.0,15.2588,15.2588,15.209,15.2189,2800.0
2006-09-26 11:50:00,15.24,15.25,15.23,15.25,1000.0,15.199,15.209,15.189,15.209,1000.0
2006-09-26 11:55:00,15.26,15.31,15.22,15.22,2400.0,15.2189,15.2688,15.1791,15.1791,2400.0
2006-09-26 12:00:00,15.23,15.26,15.22,15.24,3900.0,15.189,15.2189,15.1791,15.199,3900.0
2006-09-26 12:05:00,15.23,15.24,15.23,15.24,700.0,15.189,15.199,15.189,15.199,700.0
2006-09-26 12:10:00,15.26,15.26,15.25,15.25,500.0,15.2189,15.2189,15.209,15.209,500.0
2006-09-26 12:15:00,15.26,15.36,15.26,15.31,1800.0,15.2189,15.3187,15.2189,15.2688,1800.0
2006-09-26 12:20:00,15.32,15.33,15.32,15.32,600.0,15.2788,15.2888,15.2788,15.2788,600.0
2006-09-26 12:25:00,15.35,15.38,15.35,15.36,800.0,15.3087,15.3386,15.3087,15.3187,800.0
2006-09-26 12:30:00,15.37,15.37,15.35,15.36,700.0,15.3287,15.3287,15.3087,15.3187,700.0
2006-09-26 12:35:00,15.34,15.34,15.34,15.34,100.0,15.2987,15.2987,15.2987,15.2987,100.0
2006-09-26 12:40:00,15.35,15.35,15.34,15.34,800.0,15.3087,15.3087,15.2987,15.2987,800.0
2006-09-26 12:45:00,15.35,15.35,15.29,15.29,1500.0,15.3087,15.3087,15.2489,15.2489,1500.0
2006-09-26 12:50:00,15.27,15.27,15.24,15.24,600.0,15.2289,15.2289,15.199,15.199,600.0
2006-09-26 12:55:00,15.24,15.35,15.24,15.33,1000.0,15.199,15.3087,15.199,15.2888,1000.0
2006-09-26 13:00:00,15.35,15.36,15.32,15.32,600.0,15.3087,15.3187,15.2788,15.2788,600.0
2006-09-26 13:05:00,15.32,15.32,15.32,15.32,100.0,15.2788,15.2788,15.2788,15.2788,100.0
2006-09-26 13:10:00,15.32,15.33,15.3,15.32,7300.0,15.2788,15.2888,15.2588,15.2788,7300.0
2006-09-26 13:15:00,15.34,15.37,15.33,15.37,1300.0,15.2987,15.3287,15.2888,15.3287,1300.0
2006-09-26 13:20:00,15.36,15.37,15.35,15.35,1500.0,15.3187,15.3287,15.3087,15.3087,1500.0
2006-09-26 13:25:00,15.35,15.39,15.35,15.37,3400.0,15.3087,15.3486,15.3087,15.3287,3400.0
2006-09-26 13:30:00,15.39,15.39,15.35,15.35,3600.0,15.3486,15.3486,15.3087,15.3087,3600.0
2006-09-26 13:35:00,15.35,15.36,15.35,15.36,1300.0,15.3087,15.3187,15.3087,15.3187,1300.0
2006-09-26 13:40:00,15.36,15.39,15.35,15.36,1700.0,15.3187,15.3486,15.3087,15.3187,1700.0
2006-09-26 13:45:00,15.36,15.36,15.36,15.36,500.0,15.3187,15.3187,15.3187,15.3187,500.0
2006-09-26 13:50:00,15.36,15.46,15.36,15.46,2900.0,15.3187,15.4184,15.3187,15.4184,2900.0
2006-09-26 13:55:00,15.46,15.46,15.41,15.41,3400.0,15.4184,15.4184,15.3685,15.3685,3400.0
2006-09-26 14:00:00,15.4,15.44,15.4,15.41,3100.0,15.3586,15.3985,15.3586,15.3685,3100.0
2006-09-26 14:05:00,15.4,15.4,15.34,15.34,4600.0,15.3586,15.3586,15.2987,15.2987,4600.0
2006-09-26 14:10:00,15.34,15.35,15.33,15.33,2900.0,15.2987,15.3087,15.2888,15.2888,2900.0
2006-09-26 14:15:00,15.34,15.38,15.31,15.38,3300.0,15.2987,15.3386,15.2688,15.3386,3300.0
2006-09-26 14:20:00,15.34,15.4,15.34,15.4,1200.0,15.2987,15.3586,15.2987,15.3586,1200.0
2006-09-26 14:25:00,15.39,15.45,15.39,15.41,2900.0,15.3486,15.4084,15.3486,15.3685,2900.0
2006-09-26 14:30:00,15.41,15.5,15.4,15.45,4500.0,15.3685,15.4583,15.3586,15.4084,4500.0
2006-09-26 14:35:00,15.44,15.45,15.39,15.43,2300.0,15.3985,15.4084,15.3486,15.3885,2300.0
2006-09-26 14:40:00,15.4,15.41,15.39,15.4,2200.0,15.3586,15.3685,15.3486,15.3586,2200.0
2006-09-26 14:45:00,15.41,15.43,15.39,15.39,2300.0,15.3685,15.3885,15.3486,15.3486,2300.0
2006-09-26 14:50:00,15.39,15.46,15.39,15.43,1400.0,15.3486,15.4184,15.3486,15.3885,1400.0
2006-09-26 14:55:00,15.42,15.43,15.41,15.42,1500.0,15.3785,15.3885,15.3685,15.3785,1500.0
2006-09-26 15:00:00,15.41,15.42,15.36,15.36,1800.0,15.3685,15.3785,15.3187,15.3187,1800.0
2006-09-26 15:05:00,15.35,15.38,15.35,15.38,900.0,15.3087,15.3386,15.3087,15.3386,900.0
2006-09-26 15:10:00,15.38,15.39,15.37,15.37,700.0,15.3386,15.3486,15.3287,15.3287,700.0
2006-09-26 15:15:00,15.36,15.38,15.36,15.38,1100.0,15.3187,15.3386,15.3187,15.3386,1100.0
2006-09-26 15:20:00,15.38,15.39,15.34,15.39,1900.0,15.3386,15.3486,15.2987,15.3486,1900.0
2006-09-26 15:25:00,15.4,15.4,15.37,15.38,1800.0,15.3586,15.3586,15.3287,15.3386,1800.0
2006-09-26 15:30:00,15.39,15.4,15.38,15.39,2000.0,15.3486,15.3586,15.3386,15.3486,2000.0
2006-09-26 15:35:00,15.38,15.4,15.38,15.39,1800.0,15.3386,15.3586,15.3386,15.3486,1800.0
2006-09-26 15:40:00,15.38,15.42,15.38,15.42,3600.0,15.3386,15.3785,15.3386,15.3785,3600.0
2006-09-26 15:45:00,15.41,15.45,15.41,15.45,3300.0,15.3685,15.4084,15.3685,15.4084,3300.0
2006-09-26 15:50:00,15.41,15.42,15.37,15.4,5100.0,15.3685,15.3785,15.3287,15.3586,5100.0
2006-09-26 15:55:00,15.4,15.43,15.35,15.35,15300.0,15.3586,15.3885,15.3087,15.3087,15300.0
2006-09-27 09:30:00,15.36,15.47,15.34,15.44,4900.0,15.3187,15.4284,15.2987,15.3985,4900.0
2006-09-27 09:35:00,15.44,15.5,15.43,15.48,53800.0,15.3985,15.4583,15.3885,15.4384,53800.0
2006-09-27 09:40:00,15.48,15.58,15.48,15.58,26900.0,15.4384,15.5381,15.4384,15.5381,26900.0
2006-09-27 09:45:00,15.59,15.73,15.59,15.73,5600.0,15.5481,15.6877,15.5481,15.6877,5600.0
2006-09-27 09:50:00,15.71,15.72,15.66,15.67,3200.0,15.6677,15.6777,15.6179,15.6278,3200.0
2006-09-27 09:55:00,15.64,15.69,15.64,15.69,23700.0,15.5979,15.6478,15.5979,15.6478,23700.0
2006-09-27 10:00:00,15.7,15.77,15.69,15.72,12800.0,15.6578,15.7276,15.6478,15.6777,12800.0
2006-09-27 10:05:00,15.77,15.84,15.72,15.74,3400.0,15.7276,15.7974,15.6777,15.6977,3400.0
2006-09-27 10:10:00,15.72,15.78,15.72,15.72,28700.0,15.6777,15.7375,15.6777,15.6777,28700.0
2006-09-27 10:15:00,15.7,15.74,15.66,15.69,4400.0,15.6578,15.6977,15.6179,15.6478,4400.0
2006-09-27 10:20:00,15.68,15.74,15.68,15.73,3500.0,15.6378,15.6977,15.6378,15.6877,3500.0
2006-09-27 10:25:00,15.72,15.72,15.69,15.72,1300.0,15.6777,15.6777,15.6478,15.6777,1300.0
2006-09-27 10:30:00,15.69,15.75,15.69,15.7,8300.0,15.6478,15.7076,15.6478,15.6578,8300.0
2006-09-27 10:35:00,15.71,15.73,15.69,15.7,2000.0,15.6677,15.6877,15.6478,15.6578,2000.0
2006-09-27 10:40:00,15.69,15.7,15.65,15.65,1000.0,15.6478,15.6578,15.6079,15.6079,1000.0
2006-09-27 10:45:00,15.67,15.67,15.61,15.61,2500.0,15.6278,15.6278,15.568,15.568,2500.0
2006-09-27 10:50:00,15.61,15.63,15.61,15.63,1200.0,15.568,15.588,15.568,15.588,1200.0
2006-09-27 10:55:00,15.63,15.7,15.63,15.68,3200.0,15.588,15.6578,15.588,15.6378,3200.0
2006-09-27 11:00:00,15.68,15.68,15.66,15.66,700.0,15.6378,15.6378,15.6179,15.6179,700.0
2006-09-27 11:05:00,15.65,15.7,15.65,15.69,1900.0,15.6079,15.6578,15.6079,15.6478,1900.0
2006-09-27 11:10:00,15.7,15.72,15.66,15.72,2600.0,15.6578,15.6777,15.6179,15.6777,2600.0
2006-09-27 11:15:00,15.75,15.75,15.71,15.71,2800.0,15.7076,15.7076,15.6677,15.6677,2800.0
2006-09-27 11:20:00,15.71,15.75,15.71,15.75,800.0,15.6677,15.7076,15.6677,15.7076,800.0
2006-09-27 11:25:00,15.76,15.77,15.71,15.72,31000.0,15.7176,15.7276,15.6677,15.6777,31000.0
2006-09-27 11:30:00,15.74,15.77,15.74,15.76,8900.0,15.6977,15.7276,15.6977,15.7176,8900.0
2006-09-27 11:35:00,15.75,15.75,15.6,15.67,13000.0,15.7076,15.7076,15.558,15.6278,13000.0
2006-09-27 11:40:00,15.69,15.7,15.67,15.68,1700.0,15.6478,15.6578,15.6278,15.6378,1700.0
2006-09-27 11:45:00,15.68,15.71,15.66,15.7,2500.0,15.6378,15.6677,15.6179,15.6578,2500.0
2006-09-27 11:50:00,15.7,15.77,15.67,15.77,9600.0,15.6578,15.7276,15.6278,15.7276,9600.0
2006-09-27 11:55:00,15.76,15.77,15.73,15.74,3100.0,15.7176,15.7276,15.6877,15.6977,3100.0
2006-09-27 12:00:00,15.74,15.76,15.73,15.76,2400.0,15.6977,15.7176,15.6877,15.7176,2400.0
2006-09-27 12:05:00,15.75,15.78,15.75,15.78,3100.0,15.7076,15.7375,15.7076,15.7375,3100.0
2006-09-27 12:10:00,15.76,15.77,15.76,15.76,2100.0,15.7176,15.7276,15.7176,15.7176,2100.0
2006-09-27 12:15:00,15.77,15.78,15.77,15.78,800.0,15.7276,15.7375,15.7276,15.7375,800.0
2006-09-27 12:20:00,15.78,15.8,15.78,15.8,1200.0,15.7375,15.7575,15.7375,15.7575,1200.0
2006-09-27 12:25:00,15.78,15.81,15.78,15.81,3100.0,15.7375,15.7675,15.7375,15.7675,3100.0
2006-09-27 12:30:00,15.81,15.88,15.81,15.88,1400.0,15.7675,15.8373,15.7675,15.8373,1400.0
2006-09-27 12:35:00,15.87,15.88,15.85,15.88,1800.0,15.8273,15.8373,15.8074,15.8373,1800.0
2006-09-27 12:40:00,15.88,15.9,15.88,15.9,500.0,15.8373,15.8572,15.8373,15.8572,500.0
2006-09-27 12:45:00,15.9,15.93,15.89,15.93,6400.0,15.8572,15.8871,15.8473,15.8871,6400.0
2006-09-27 12:50:00,15.93,15.93,15.9,15.91,4800.0,15.8871,15.8871,15.8572,15.8672,4800.0
2006-09-27 12:55:00,15.9,15.9,15.89,15.9,4900.0,15.8572,15.8572,15.8473,15.8572,4900.0
2006-09-27 13:00:00,15.9,15.9,15.88,15.9,1400.0,15.8572,15.8572,15.8373,15.8572,1400.0
2006-09-27 13:05:00,15.88,15.91,15.85,15.88,22200.0,15.8373,15.8672,15.8074,15.8373,22200.0
2006-09-27 13:10:00,15.88,15.89,15.86,15.89,3100.0,15.8373,15.8473,15.8173,15.8473,3100.0
2006-09-27 13:15:00,15.89,15.9,15.89,15.9,1600.0,15.8473,15.8572,15.8473,15.8572,1600.0
2006-09-27 13:20:00,15.88,15.9,15.87,15.9,2000.0,15.8373,15.8572,15.8273,15.8572,2000.0
2006-09-27 13:25:00,15.89,15.9,15.88,15.9,1400.0,15.8473,15.8572,15.8373,15.8572,1400.0
2006-09-27 13:30:00,15.87,15.89,15.82,15.87,4900.0,15.8273,15.8473,15.7774,15.8273,4900.0
2006-09-27 13:35:00,15.86,15.9,15.85,15.9,26100.0,15.8173,15.8572,15.8074,15.8572,26100.0
2006-09-27 13:40:00,15.92,15.92,15.89,15.9,3100.0,15.8772,15.8772,15.8473,15.8572,3100.0
2006-09-27 13:45:00,15.9,15.9,15.88,15.88,3900.0,15.8572,15.8572,15.8373,15.8373,3900.0
2006-09-27 13:50:00,15.88,15.89,15.85,15.87,9400.0,15.8373,15.8473,15.8074,15.8273,9400.0
2006-09-27 13:55:00,15.88,15.9,15.87,15.9,5400.0,15.8373,15.8572,15.8273,15.8572,5400.0
2006-09-27 14:00:00,15.9,15.9,15.87,15.87,4300.0,15.8572,15.8572,15.8273,15.8273,4300.0
2006-09-27 14:05:00,15.89,15.9,15.82,15.87,26200.0,15.8473,15.8572,15.7774,15.8273,26200.0
2006-09-27 14:10:00,15.87,15.87,15.84,15.86,4700.0,15.8273,15.8273,15.7974,15.8173,4700.0
2006-09-27 14:15:00,15.86,15.87,15.85,15.87,1800.0,15.8173,15.8273,15.8074,15.8273,1800.0
2006-09-27 14:20:00,15.85,15.9,15.85,15.9,9100.0,15.8074,15.8572,15.8074,15.8572,9100.0
2006-09-27 14:25:00,15.9,15.9,15.86,15.86,1100.0,15.8572,15.8572,15.8173,15.8173,1100.0
2006-09-27 14:30:00,15.87,15.87,15.84,15.87,2100.0,15.8273,15.8273,15.7974,15.8273,2100.0
2006-09-27 14:35:00,15.87,15.9,15.87,15.89,13600.0,15.8273,15.8572,15.8273,15.8473,13600.0
2006-09-27 14:40:00,15.9,15.9,15.84,15.85,1300.0,15.8572,15.8572,15.7974,15.8074,1300.0
2006-09-27 14:45:00,15.83,15.83,15.72,15.73,8800.0,15.7874,15.7874,15.6777,15.6877,8800.0
2006-09-27 14:50:00,15.74,15.77,15.73,15.73,3900.0,15.6977,15.7276,15.6877,15.6877,3900.0
2006-09-27 14:55:00,15.73,15.76,15.72,15.76,1500.0,15.6877,15.7176,15.6777,15.7176,1500.0
2006-09-27 15:00:00,15.76,15.79,15.76,15.78,1400.0,15.7176,15.7475,15.7176,15.7375,1400.0
2006-09-27 15:05:00,15.78,15.79,15.72,15.72,1700.0,15.7375,15.7475,15.6777,15.6777,1700.0
2006-09-27 15:10:00,15.73,15.76,15.71,15.76,2200.0,15.6877,15.7176,15.6677,15.7176,2200.0
2006-09-27 15:15:00,15.75,15.77,15.7,15.77,6100.0,15.7076,15.7276,15.6578,15.7276,6100.0
2006-09-27 15:20:00,15.77,15.79,15.74,15.77,5500.0,15.7276,15.7475,15.6977,15.7276,5500.0
2006-09-27 15:25:00,15.78,15.82,15.78,15.82,3200.0,15.7375,15.7774,15.7375,15.7774,3200.0
2006-09-27 15:30:00,15.84,15.9,15.83,15.89,3300.0,15.7974,15.8572,15.7874,15.8473,3300.0
2006-09-27 15:35:00,15.89,15.93,15.89,15.93,2000.0,15.8473,15.8871,15.8473,15.8871,2000.0
2006-09-27 15:40:00,15.91,15.95,15.91,15.93,1800.0,15.8672,15.9071,15.8672,15.8871,1800.0
2006-09-27 15:45:00,15.94,15.99,15.94,15.98,3700.0,15.8971,15.947,15.8971,15.937,3700.0
2006-09-27 15:50:00,15.99,16.01,15.96,16.01,7200.0,15.947,15.9669,15.9171,15.9669,7200.0
2006-09-27 15:55:00,16.0,16.03,15.95,16.02,10500.0,15.957,15.9869,15.9071,15.9769,10500.0
2006-09-28 09:30:00,16.04,16.37,16.04,16.33,9000.0,15.9968,16.326,15.9968,16.2861,9000.0
2006-09-28 09:35:00,16.32,16.34,16.29,16.29,9600.0,16.2761,16.296,16.2462,16.2462,9600.0
2006-09-28 09:40:00,16.32,16.32,15.99,16.09,18200.0,16.2761,16.2761,15.947,16.0467,18200.0
2006-09-28 09:45:00,16.09,16.17,16.04,16.17,8000.0,16.0467,16.1265,15.9968,16.1265,8000.0
2006-09-28 09:50:00,16.15,16.28,16.13,16.26,4100.0,16.1066,16.2362,16.0866,16.2163,4100.0
2006-09-28 09:55:00,16.26,16.29,16.16,16.17,3900.0,16.2163,16.2462,16.1165,16.1265,3900.0
2006-09-28 10:00:00,16.14,16.32,16.14,16.29,5400.0,16.0966,16.2761,16.0966,16.2462,5400.0
2006-09-28 10:05:00,16.29,16.29,16.2,16.21,2800.0,16.2462,16.2462,16.1564,16.1664,2800.0
2006-09-28 10:10:00,16.2,16.23,16.2,16.23,1900.0,16.1564,16.1863,16.1564,16.1863,1900.0
2006-09-28 10:15:00,16.2,16.23,16.2,16.21,2600.0,16.1564,16.1863,16.1564,16.1664,2600.0
2006-09-28 10:20:00,16.21,16.24,16.18,16.19,3300.0,16.1664,16.1963,16.1365,16.1464,3300.0
2006-09-28 10:25:00,16.22,16.26,16.18,16.2,2600.0,16.1764,16.2163,16.1365,16.1564,2600.0
2006-09-28 10:30:00,16.16,16.17,16.15,16.15,2000.0,16.1165,16.1265,16.1066,16.1066,2000.0
2006-09-28 10:35:00,16.15,16.15,16.03,16.03,3800.0,16.1066,16.1066,15.9869,15.9869,3800.0
2006-09-28 10:40:00,16.01,16.02,15.96,16.02,4500.0,15.9669,15.9769,15.9171,15.9769,4500.0
2006-09-28 10:45:00,15.98,16.05,15.96,15.97,3800.0,15.937,16.0068,15.9171,15.927,3800.0
2006-09-28 10:50:00,15.98,16.02,15.97,15.98,2200.0,15.937,15.9769,15.927,15.937,2200.0
2006-09-28 10:55:00,15.99,16.04,15.98,16.04,2200.0,15.947,15.9968,15.937,15.9968,2200.0
2006-09-28 11:00:00,16.0,16.0,16.0,16.0,800.0,15.957,15.957,15.957,15.957,800.0
2006-09-28 11:05:00,16.0,16.05,15.98,15.98,2500.0,15.957,16.0068,15.937,15.937,2500.0
2006-09-28 11:10:00,15.99,16.03,15.99,16.0,3600.0,15.947,15.9869,15.947,15.957,3600.0
2006-09-28 11:15:00,16.02,16.02,16.0,16.01,1500.0,15.9769,15.9769,15.957,15.9669,1500.0
2006-09-28 11:20:00,16.03,16.03,16.03,16.03,300.0,15.9869,15.9869,15.9869,15.9869,300.0
2006-09-28 11:25:00,16.04,16.06,16.03,16.03,1900.0,15.9968,16.0168,15.9869,15.9869,1900.0
2006-09-28 11:30:00,16.04,16.06,16.03,16.06,600.0,15.9968,16.0168,15.9869,16.0168,600.0
2006-09-28 11:35:00,16.03,16.08,16.03,16.06,1800.0,15.9869,16.0367,15.9869,16.0168,1800.0
2006-09-28 11:40:00,16.05,16.05,16.01,16.01,3100.0,16.0068,16.0068,15.9669,15.9669,3100.0
2006-09-28 11:45:00,16.03,16.05,16.01,16.03,2000.0,15.9869,16.0068,15.9669,15.9869,2000.0
2006-09-28 11:50:00,16.04,16.06,15.99,16.06,6400.0,15.9968,16.0168,15.947,16.0168,6400.0
2006-09-28 11:55:00,16.04,16.07,16.04,16.05,2300.0,15.9968,16.0268,15.9968,16.0068,2300.0
2006-09-28 12:00:00,16.05,16.07,16.04,16.07,2700.0,16.0068,16.0268,15.9968,16.0268,2700.0
2006-09-28 12:05:00,16.06,16.06,15.98,16.01,2400.0,16.0168,16.0168,15.937,15.9669,2400.0
2006-09-28 12:10:00,16.0,16.0,15.98,16.0,2000.0,15.957,15.957,15.937,15.957,2000.0
2006-09-28 12:15:00,16.03,16.05,16.0,16.0,1300.0,15.9869,16.0068,15.957,15.957,1300.0
2006-09-28 12:20:00,16.0,16.03,15.99,15.99,2200.0,15.957,15.9869,15.947,15.947,2200.0
2006-09-28 12:25:00,16.0,16.0,15.98,15.98,1600.0,15.957,15.957,15.937,15.937,1600.0
2006-09-28 12:30:00,15.99,16.03,15.99,16.03,1100.0,15.947,15.9869,15.947,15.9869,1100.0
2006-09-28 12:35:00,16.0,16.01,16.0,16.01,700.0,15.957,15.9669,15.957,15.9669,700.0
2006-09-28 12:40:00,16.0,16.01,15.99,16.0,1900.0,15.957,15.9669,15.947,15.957,1900.0
2006-09-28 12:45:00,16.01,16.01,16.0,16.0,1100.0,15.9669,15.9669,15.957,15.957,1100.0
2006-09-28 12:50:00,16.01,16.02,16.01,16.01,900.0,15.9669,15.9769,15.9669,15.9669,900.0
2006-09-28 12:55:00,16.04,16.04,16.01,16.02,1000.0,15.9968,15.9968,15.9669,15.9769,1000.0
2006-09-28 13:00:00,16.04,16.04,16.02,16.02,400.0,15.9968,15.9968,15.9769,15.9769,400.0
2006-09-28 13:05:00,16.03,16.04,15.99,16.04,2800.0,15.9869,15.9968,15.947,15.9968,2800.0
2006-09-28 13:10:00,16.04,16.08,16.01,16.08,1300.0,15.9968,16.0367,15.9669,16.0367,1300.0
2006-09-28 13:15:00,16.07,16.09,16.07,16.07,2600.0,16.0268,16.0467,16.0268,16.0268,2600.0
2006-09-28 13:20:00,16.08,16.15,16.08,16.13,2800.0,16.0367,16.1066,16.0367,16.0866,2800.0
2006-09-28 13:25:00,16.13,16.16,16.12,16.16,1900.0,16.0866,16.1165,16.0766,16.1165,1900.0
2006-09-28 13:30:00,16.16,16.17,16.16,16.17,900.0,16.1165,16.1265,16.1165,16.1265,900.0
2006-09-28 13:35:00,16.14,16.14,16.11,16.13,1500.0,16.0966,16.0966,16.0667,16.0866,1500.0
2006-09-28 13:40:00,16.13,16.13,16.1,16.12,2600.0,16.0866,16.0866,16.0567,16.0766,2600.0
2006-09-28 13:45:00,16.12,16.12,16.11,16.12,1400.0,16.0766,16.0766,16.0667,16.0766,1400.0
2006-09-28 13:50:00,16.12,16.16,16.12,16.16,1900.0,16.0766,16.1165,16.0766,16.1165,1900.0
2006-09-28 13:55:00,16.16,16.16,16.12,16.12,2000.0,16.1165,16.1165,16.0766,16.0766,2000.0
2006-09-28 14:00:00,16.14,16.14,16.11,16.11,200.0,16.0966,16.0966,16.0667,16.0667,200.0
2006-09-28 14:05:00,16.14,16.15,16.12,16.15,900.0,16.0966,16.1066,16.0766,16.1066,900.0
2006-09-28 14:10:00,16.16,16.16,16.12,16.13,3300.0,16.1165,16.1165,16.0766,16.0866,3300.0
2006-09-28 14:15:00,16.12,16.13,16.09,16.1,3000.0,16.0766,16.0866,16.0467,16.0567,3000.0
2006-09-28 14:20:00,16.09,16.13,16.09,16.1,5200.0,16.0467,16.0866,16.0467,16.0567,5200.0
2006-09-28 14:25:00,16.12,16.14,16.1,16.1,4000.0,16.0766,16.0966,16.0567,16.0567,4000.0
2006-09-28 14:30:00,16.13,16.13,16.1,16.12,1200.0,16.0866,16.0866,16.0567,16.0766,1200.0
2006-09-28 14:35:00,16.1,16.19,16.1,16.18,3300.0,16.0567,16.1464,16.0567,16.1365,3300.0
2006-09-28 14:40:00,16.18,16.23,16.18,16.23,1800.0,16.1365,16.1863,16.1365,16.1863,1800.0
2006-09-28 14:45:00,16.26,16.26,16.21,16.23,1300.0,16.2163,16.2163,16.1664,16.1863,1300.0
2006-09-28 14:50:00,16.23,16.23,16.21,16.21,200.0,16.1863,16.1863,16.1664,16.1664,200.0
2006-09-28 14:55:00,16.2,16.2,16.18,16.19,1500.0,16.1564,16.1564,16.1365,16.1464,1500.0
2006-09-28 15:00:00,16.18,16.18,16.01,16.04,32300.0,16.1365,16.1365,15.9669,15.9968,32300.0
2006-09-28 15:05:00,16.04,16.04,16.0,16.01,5600.0,15.9968,15.9968,15.957,15.9669,5600.0
2006-09-28 15:10:00,16.01,16.03,16.0,16.03,2700.0,15.9669,15.9869,15.957,15.9869,2700.0
2006-09-28 15:15:00,16.03,16.09,16.03,16.09,1900.0,15.9869,16.0467,15.9869,16.0467,1900.0
2006-09-28 15:20:00,16.11,16.14,16.11,16.13,1000.0,16.0667,16.0966,16.0667,16.0866,1000.0
2006-09-28 15:25:00,16.13,16.14,16.11,16.12,4300.0,16.0866,16.0966,16.0667,16.0766,4300.0
2006-09-28 15:30:00,16.14,16.14,16.09,16.11,4300.0,16.0966,16.0966,16.0467,16.0667,4300.0
2006-09-28 15:35:00,16.1,16.11,16.07,16.08,3400.0,16.0567,16.0667,16.0268,16.0367,3400.0
2006-09-28 15:40:00,16.07,16.16,16.07,16.16,2100.0,16.0268,16.1165,16.0268,16.1165,2100.0
2006-09-28 15:45:00,16.15,16.18,16.13,16.17,2400.0,16.1066,16.1365,16.0866,16.1265,2400.0
2006-09-28 15:50:00,16.16,16.16,16.08,16.08,2100.0,16.1165,16.1165,16.0367,16.0367,2100.0
2006-09-28 15:55:00,16.08,16.08,16.05,16.05,4200.0,16.0367,16.0367,16.0068,16.0068,4200.0
2006-09-29 09:30:00,16.02,16.02,15.76,15.82,3600.0,15.9769,15.9769,15.7176,15.7774,3600.0
2006-09-29 09:35:00,15.79,15.92,15.79,15.91,1100.0,15.7475,15.8772,15.7475,15.8672,1100.0
2006-09-29 09:40:00,15.92,15.93,15.91,15.93,2500.0,15.8772,15.8871,15.8672,15.8871,2500.0
2006-09-29 09:45:00,15.93,15.99,15.92,15.95,3100.0,15.8871,15.947,15.8772,15.9071,3100.0
2006-09-29 09:50:00,15.96,16.01,15.94,16.01,1900.0,15.9171,15.9669,15.8971,15.9669,1900.0
2006-09-29 09:55:00,16.0,16.06,16.0,16.04,2700.0,15.957,16.0168,15.957,15.9968,2700.0
2006-09-29 10:00:00,16.06,16.18,16.02,16.14,3800.0,16.0168,16.1365,15.9769,16.0966,3800.0
2006-09-29 10:05:00,16.14,16.17,16.11,16.11,900.0,16.0966,16.1265,16.0667,16.0667,900.0
2006-09-29 10:10:00,16.1,16.1,15.99,15.99,1500.0,16.0567,16.0567,15.947,15.947,1500.0
2006-09-29 10:15:00,15.99,16.0,15.98,16.0,1400.0,15.947,15.957,15.937,15.957,1400.0
2006-09-29 10:20:00,16.0,16.0,15.99,15.99,1400.0,15.957,15.957,15.947,15.947,1400.0
2006-09-29 10:25:00,15.99,15.99,15.99,15.99,0.0,15.947,15.947,15.947,15.947,0.0
2006-09-29 10:30:00,15.97,15.97,15.97,15.97,300.0,15.927,15.927,15.927,15.927,300.0
2006-09-29 10:35:00,15.97,15.97,15.95,15.95,1500.0,15.927,15.927,15.9071,15.9071,1500.0
2006-09-29 10:40:00,15.95,15.95,15.92,15.92,2800.0,15.9071,15.9071,15.8772,15.8772,2800.0
2006-09-29 10:45:00,15.9,15.98,15.88,15.88,6000.0,15.8572,15.937,15.8373,15.8373,6000.0
2006-09-29 10:50:00,15.88,15.9,15.85,15.88,6500.0,15.8373,15.8572,15.8074,15.8373,6500.0
2006-09-29 10:55:00,15.86,15.89,15.86,15.89,1900.0,15.8173,15.8473,15.8173,15.8473,1900.0
2006-09-29 11:00:00,15.89,15.89,15.88,15.88,900.0,15.8473,15.8473,15.8373,15.8373,900.0
2006-09-29 11:05:00,15.88,15.88,15.83,15.86,7900.0,15.8373,15.8373,15.7874,15.8173,7900.0
2006-09-29 11:10:00,15.86,15.89,15.84,15.89,1200.0,15.8173,15.8473,15.7974,15.8473,1200.0
2006-09-29 11:15:00,15.88,15.9,15.87,15.89,1100.0,15.8373,15.8572,15.8273,15.8473,1100.0
2006-09-29 11:20:00,15.89,15.89,15.89,15.89,100.0,15.8473,15.8473,15.8473,15.8473,100.0
2006-09-29 11:25:00,15.87,15.89,15.86,15.89,1100.0,15.8273,15.8473,15.8173,15.8473,1100.0
2006-09-29 11:30:00,15.9,15.9,15.9,15.9,400.0,15.8572,15.8572,15.8572,15.8572,400.0
2006-09-29 11:35:00,15.9,15.92,15.89,15.89,1800.0,15.8572,15.8772,15.8473,15.8473,1800.0
2006-09-29 11:40:00,15.9,15.92,15.89,15.89,1900.0,15.8572,15.8772,15.8473,15.8473,1900.0
2006-09-29 11:45:00,15.89,15.89,15.88,15.89,1400.0,15.8473,15.8473,15.8373,15.8473,1400.0
2006-09-29 11:50:00,15.87,15.87,15.87,15.87,200.0,15.8273,15.8273,15.8273,15.8273,200.0
2006-09-29 11:55:00,15.87,15.87,15.86,15.87,2300.0,15.8273,15.8273,15.8173,15.8273,2300.0
2006-09-29 12:00:00,15.87,15.87,15.87,15.87,0.0,15.8273,15.8273,15.8273,15.8273,0.0
2006-09-29 12:05:00,15.87,15.88,15.86,15.86,1700.0,15.8273,15.8373,15.8173,15.8173,1700.0
2006-09-29 12:10:00,15.86,15.87,15.86,15.86,2500.0,15.8173,15.8273,15.8173,15.8173,2500.0
2006-09-29 12:15:00,15.86,15.87,15.86,15.86,1800.0,15.8173,15.8273,15.8173,15.8173,1800.0
2006-09-29 12:20:00,15.86,15.87,15.85,15.85,1300.0,15.8173,15.8273,15.8074,15.8074,1300.0
2006-09-29 12:25:00,15.88,15.88,15.86,15.86,300.0,15.8373,15.8373,15.8173,15.8173,300.0
2006-09-29 12:30:00,15.87,15.87,15.85,15.85,900.0,15.8273,15.8273,15.8074,15.8074,900.0
2006-09-29 12:35:00,15.85,15.85,15.83,15.85,1700.0,15.8074,15.8074,15.7874,15.8074,1700.0
2006-09-29 12:40:00,15.83,15.86,15.83,15.86,1300.0,15.7874,15.8173,15.7874,15.8173,1300.0
2006-09-29 12:45:00,15.83,15.83,15.83,15.83,100.0,15.7874,15.7874,15.7874,15.7874,100.0
2006-09-29 12:50:00,15.84,15.84,15.84,15.84,100.0,15.7974,15.7974,15.7974,15.7974,100.0
2006-09-29 12:55:00,15.85,15.87,15.84,15.87,900.0,15.8074,15.8273,15.7974,15.8273,900.0
2006-09-29 13:00:00,15.88,15.88,15.86,15.87,1200.0,15.8373,15.8373,15.8173,15.8273,1200.0
2006-09-29 13:05:00,15.87,15.88,15.86,15.88,800.0,15.8273,15.8373,15.8173,15.8373,800.0
2006-09-29 13:10:00,15.85,15.85,15.84,15.85,1900.0,15.8074,15.8074,15.7974,15.8074,1900.0
2006-09-29 13:15:00,15.85,15.88,15.85,15.87,2600.0,15.8074,15.8373,15.8074,15.8273,2600.0
2006-09-29 13:20:00,15.87,15.88,15.87,15.88,1900.0,15.8273,15.8373,15.8273,15.8373,1900.0
2006-09-29 13:25:00,15.88,15.88,15.85,15.86,1900.0,15.8373,15.8373,15.8074,15.8173,1900.0
2006-09-29 13:30:00,15.88,15.88,15.88,15.88,2300.0,15.8373,15.8373,15.8373,15.8373,2300.0
2006-09-29 13:35:00,15.89,15.89,15.88,15.88,700.0,15.8473,15.8473,15.8373,15.8373,700.0
2006-09-29 13:40:00,15.91,15.94,15.91,15.94,400.0,15.8672,15.8971,15.8672,15.8971,400.0
2006-09-29 13:45:00,15.95,16.0,15.95,16.0,2100.0,15.9071,15.957,15.9071,15.957,2100.0
2006-09-29 13:50:00,16.0,16.03,16.0,16.02,2700.0,15.957,15.9869,15.957,15.9769,2700.0
2006-09-29 13:55:00,16.05,16.05,16.04,16.05,900.0,16.0068,16.0068,15.9968,16.0068,900.0
2006-09-29 14:00:00,16.05,16.09,16.05,16.09,1300.0,16.0068,16.0467,16.0068,16.0467,1300.0
2006-09-29 14:05:00,16.09,16.09,16.07,16.07,2300.0,16.0467,16.0467,16.0268,16.0268,2300.0
2006-09-29 14:10:00,16.08,16.09,16.08,16.08,1300.0,16.0367,16.0467,16.0367,16.0367,1300.0
2006-09-29 14:15:00,16.09,16.09,15.97,16.0,14500.0,16.0467,16.0467,15.927,15.957,14500.0
2006-09-29 14:20:00,16.02,16.02,15.91,15.91,3000.0,15.9769,15.9769,15.8672,15.8672,3000.0
2006-09-29 14:25:00,15.97,15.99,15.93,15.98,8100.0,15.927,15.947,15.8871,15.937,8100.0
2006-09-29 14:30:00,15.99,16.0,15.96,15.97,5600.0,15.947,15.957,15.9171,15.927,5600.0
2006-09-29 14:35:00,15.97,15.97,15.95,15.95,300.0,15.927,15.927,15.9071,15.9071,300.0
2006-09-29 14:40:00,15.95,15.95,15.9,15.9,2400.0,15.9071,15.9071,15.8572,15.8572,2400.0
2006-09-29 14:45:00,15.91,15.94,15.9,15.9,1500.0,15.8672,15.8971,15.8572,15.8572,1500.0
2006-09-29 14:50:00,15.9,15.92,15.89,15.89,2500.0,15.8572,15.8772,15.8473,15.8473,2500.0
2006-09-29 14:55:00,15.89,15.89,15.84,15.84,1300.0,15.8473,15.8473,15.7974,15.7974,1300.0
2006-09-29 15:00:00,15.85,15.87,15.81,15.82,8700.0,15.8074,15.8273,15.7675,15.7774,8700.0
2006-09-29 15:05:00,15.82,15.83,15.81,15.83,600.0,15.7774,15.7874,15.7675,15.7874,600.0
2006-09-29 15:10:00,15.82,15.82,15.79,15.8,5800.0,15.7774,15.7774,15.7475,15.7575,5800.0
2006-09-29 15:15:00,15.8,15.85,15.8,15.83,3400.0,15.7575,15.8074,15.7575,15.7874,3400.0
2006-09-29 15:20:00,15.8,15.85,15.8,15.84,1600.0,15.7575,15.8074,15.7575,15.7974,1600.0
2006-09-29 15:25:00,15.85,15.86,15.84,15.85,2900.0,15.8074,15.8173,15.7974,15.8074,2900.0
2006-09-29 15:30:00,15.86,15.86,15.76,15.78,3800.0,15.8173,15.8173,15.7176,15.7375,3800.0
2006-09-29 15:35:00,15.79,15.79,15.76,15.78,6600.0,15.7475,15.7475,15.7176,15.7375,6600.0
2006-09-29 15:40:00,15.76,15.78,15.73,15.73,12200.0,15.7176,15.7375,15.6877,15.6877,12200.0
2006-09-29 15:45:00,15.72,15.74,15.67,15.68,8300.0,15.6777,15.6977,15.6278,15.6378,8300.0
2006-09-29 15:50:00,15.68,15.71,15.68,15.69,10400.0,15.6378,15.6677,15.6378,15.6478,10400.0
2006-09-29 15:55:00,15.7,15.71,15.66,15.66,17200.0,15.6578,15.6677,15.6179,15.6179,17200.0
2006-10-02 09:30:00,15.57,15.71,15.27,15.31,25200.0,15.5281,15.6677,15.2289,15.2688,25200.0
2006-10-02 09:35:00,15.29,15.41,15.29,15.38,800.0,15.2489,15.3685,15.2489,15.3386,800.0
2006-10-02 09:40:00,15.41,15.44,15.32,15.32,5400.0,15.3685,15.3985,15.2788,15.2788,5400.0
2006-10-02 09:45:00,15.37,15.43,15.36,15.41,2800.0,15.3287,15.3885,15.3187,15.3685,2800.0
2006-10-02 09:50:00,15.41,15.42,15.34,15.36,1400.0,15.3685,15.3785,15.2987,15.3187,1400.0
2006-10-02 09:55:00,15.4,15.44,15.4,15.41,900.0,15.3586,15.3985,15.3586,15.3685,900.0
2006-10-02 10:00:00,15.4,15.43,15.39,15.43,400.0,15.3586,15.3885,15.3486,15.3885,400.0
2006-10-02 10:05:00,15.45,15.45,15.42,15.43,1400.0,15.4084,15.4084,15.3785,15.3885,1400.0
2006-10-02 10:10:00,15.43,15.47,15.42,15.42,1600.0,15.3885,15.4284,15.3785,15.3785,1600.0
2006-10-02 10:15:00,15.41,15.49,15.41,15.46,2000.0,15.3685,15.4483,15.3685,15.4184,2000.0
2006-10-02 10:20:00,15.49,15.49,15.39,15.39,1600.0,15.4483,15.4483,15.3486,15.3486,1600.0
2006-10-02 10:25:00,15.45,15.46,15.45,15.46,300.0,15.4084,15.4184,15.4084,15.4184,300.0
2006-10-02 10:30:00,15.46,15.46,15.42,15.42,700.0,15.4184,15.4184,15.3785,15.3785,700.0
2006-10-02 10:35:00,15.45,15.5,15.45,15.5,600.0,15.4084,15.4583,15.4084,15.4583,600.0
2006-10-02 10:40:00,15.5,15.52,15.5,15.52,600.0,15.4583,15.4782,15.4583,15.4782,600.0
2006-10-02 10:45:00,15.55,15.56,15.55,15.55,700.0,15.5082,15.5181,15.5082,15.5082,700.0
2006-10-02 10:50:00,15.55,15.57,15.55,15.55,300.0,15.5082,15.5281,15.5082,15.5082,300.0
2006-10-02 10:55:00,15.57,15.67,15.57,15.67,1500.0,15.5281,15.6278,15.5281,15.6278,1500.0
2006-10-02 11:00:00,15.68,15.7,15.68,15.68,1300.0,15.6378,15.6578,15.6378,15.6378,1300.0
2006-10-02 11:05:00,15.68,15.7,15.68,15.7,800.0,15.6378,15.6578,15.6378,15.6578,800.0
2006-10-02 11:10:00,15.7,15.71,15.69,15.71,900.0,15.6578,15.6677,15.6478,15.6677,900.0
2006-10-02 11:15:00,15.72,15.73,15.72,15.73,600.0,15.6777,15.6877,15.6777,15.6877,600.0
2006-10-02 11:20:00,15.78,15.86,15.75,15.86,4000.0,15.7375,15.8173,15.7076,15.8173,4000.0
2006-10-02 11:25:00,15.85,15.88,15.83,15.88,1300.0,15.8074,15.8373,15.7874,15.8373,1300.0
2006-10-02 11:30:00,15.89,15.91,15.88,15.91,1400.0,15.8473,15.8672,15.8373,15.8672,1400.0
2006-10-02 11:35:00,15.92,15.96,15.92,15.93,1900.0,15.8772,15.9171,15.8772,15.8871,1900.0
2006-10-02 11:40:00,15.91,16.0,15.91,15.98,3800.0,15.8672,15.957,15.8672,15.937,3800.0
2006-10-02 11:45:00,16.0,16.0,15.96,16.0,10800.0,15.957,15.957,15.9171,15.957,10800.0
2006-10-02 11:50:00,16.0,16.01,15.98,16.0,2400.0,15.957,15.9669,15.937,15.957,2400.0
2006-10-02 11:55:00,15.98,16.0,15.93,15.96,3000.0,15.937,15.957,15.8871,15.9171,3000.0
2006-10-02 12:00:00,15.92,15.93,15.86,15.89,3000.0,15.8772,15.8871,15.8173,15.8473,3000.0
2006-10-02 12:05:00,15.89,15.89,15.88,15.89,600.0,15.8473,15.8473,15.8373,15.8473,600.0
2006-10-02 12:10:00,15.9,15.9,15.87,15.87,400.0,15.8572,15.8572,15.8273,15.8273,400.0
2006-10-02 12:15:00,15.89,15.92,15.89,15.92,1000.0,15.8473,15.8772,15.8473,15.8772,1000.0
2006-10-02 12:20:00,15.93,15.94,15.91,15.91,800.0,15.8871,15.8971,15.8672,15.8672,800.0
2006-10-02 12:25:00,15.91,15.91,15.89,15.89,1600.0,15.8672,15.8672,15.8473,15.8473,1600.0
2006-10-02 12:30:00,15.88,15.88,15.88,15.88,500.0,15.8373,15.8373,15.8373,15.8373,500.0
2006-10-02 12:35:00,15.88,15.89,15.88,15.89,300.0,15.8373,15.8473,15.8373,15.8473,300.0
2006-10-02 12:40:00,15.9,15.96,15.9,15.92,6800.0,15.8572,15.9171,15.8572,15.8772,6800.0
2006-10-02 12:45:00,15.97,15.97,15.95,15.96,1000.0,15.927,15.927,15.9071,15.9171,1000.0
2006-10-02 12:50:00,15.96,15.96,15.91,15.91,900.0,15.9171,15.9171,15.8672,15.8672,900.0
2006-10-02 12:55:00,15.91,15.91,15.88,15.88,800.0,15.8672,15.8672,15.8373,15.8373,800.0
2006-10-02 13:00:00,15.88,15.88,15.87,15.87,1000.0,15.8373,15.8373,15.8273,15.8273,1000.0
2006-10-02 13:05:00,15.86,15.89,15.86,15.89,300.0,15.8173,15.8473,15.8173,15.8473,300.0
2006-10-02 13:10:00,15.89,15.91,15.89,15.91,600.0,15.8473,15.8672,15.8473,15.8672,600.0
2006-10-02 13:15:00,15.92,15.96,15.89,15.96,4900.0,15.8772,15.9171,15.8473,15.9171,4900.0
2006-10-02 13:20:00,15.97,15.98,15.93,15.93,2700.0,15.927,15.937,15.8871,15.8871,2700.0
2006-10-02 13:25:00,15.93,15.93,15.9,15.9,500.0,15.8871,15.8871,15.8572,15.8572,500.0
2006-10-02 13:30:00,15.9,15.9,15.9,15.9,0.0,15.8572,15.8572,15.8572,15.8572,0.0
2006-10-02 13:35:00,15.88,15.88,15.83,15.88,7400.0,15.8373,15.8373,15.7874,15.8373,7400.0
2006-10-02 13:40:00,15.84,15.86,15.82,15.82,2700.0,15.7974,15.8173,15.7774,15.7774,2700.0
2006-10-02 13:45:00,15.85,15.85,15.8,15.8,7500.0,15.8074,15.8074,15.7575,15.7575,7500.0
2006-10-02 13:50:00,15.8,15.86,15.77,15.85,4900.0,15.7575,15.8173,15.7276,15.8074,4900.0
2006-10-02 13:55:00,15.82,15.87,15.81,15.82,6400.0,15.7774,15.8273,15.7675,15.7774,6400.0
2006-10-02 14:00:00,15.82,15.83,15.8,15.8,1400.0,15.7774,15.7874,15.7575,15.7575,1400.0
2006-10-02 14:05:00,15.8,15.82,15.8,15.8,4000.0,15.7575,15.7774,15.7575,15.7575,4000.0
2006-10-02 14:10:00,15.8,15.85,15.79,15.85,4000.0,15.7575,15.8074,15.7475,15.8074,4000.0
2006-10-02 14:15:00,15.85,15.87,15.84,15.84,3200.0,15.8074,15.8273,15.7974,15.7974,3200.0
2006-10-02 14:20:00,15.84,15.87,15.84,15.84,3300.0,15.7974,15.8273,15.7974,15.7974,3300.0
2006-10-02 14:25:00,15.84,15.84,15.8,15.8,800.0,15.7974,15.7974,15.7575,15.7575,800.0
2006-10-02 14:30:00,15.81,15.86,15.81,15.85,3000.0,15.7675,15.8173,15.7675,15.8074,3000.0
2006-10-02 14:35:00,15.83,15.83,15.8,15.8,2900.0,15.7874,15.7874,15.7575,15.7575,2900.0
2006-10-02 14:40:00,15.8,15.8,15.67,15.76,5200.0,15.7575,15.7575,15.6278,15.7176,5200.0
2006-10-02 14:45:00,15.72,15.75,15.7,15.72,1900.0,15.6777,15.7076,15.6578,15.6777,1900.0
2006-10-02 14:50:00,15.72,15.72,15.68,15.7,6800.0,15.6777,15.6777,15.6378,15.6578,6800.0
2006-10-02 14:55:00,15.68,15.7,15.63,15.68,4900.0,15.6378,15.6578,15.588,15.6378,4900.0
2006-10-02 15:00:00,15.69,15.76,15.68,15.68,4300.0,15.6478,15.7176,15.6378,15.6378,4300.0
2006-10-02 15:05:00,15.7,15.71,15.67,15.7,3000.0,15.6578,15.6677,15.6278,15.6578,3000.0
2006-10-02 15:10:00,15.67,15.71,15.66,15.68,1200.0,15.6278,15.6677,15.6179,15.6378,1200.0
2006-10-02 15:15:00,15.69,15.75,15.69,15.75,2700.0,15.6478,15.7076,15.6478,15.7076,2700.0
2006-10-02 15:20:00,15.76,15.76,15.72,15.74,2700.0,15.7176,15.7176,15.6777,15.6977,2700.0
2006-10-02 15:25:00,15.73,15.78,15.73,15.76,1400.0,15.6877,15.7375,15.6877,15.7176,1400.0
2006-10-02 15:30:00,15.74,15.78,15.7,15.7,3900.0,15.6977,15.7375,15.6578,15.6578,3900.0
2006-10-02 15:35:00,15.72,15.74,15.7,15.71,2500.0,15.6777,15.6977,15.6578,15.6677,2500.0
2006-10-02 15:40:00,15.71,15.74,15.7,15.7,4400.0,15.6677,15.6977,15.6578,15.6578,4400.0
2006-10-02 15:45:00,15.7,15.75,15.7,15.73,900.0,15.6578,15.7076,15.6578,15.6877,900.0
2006-10-02 15:50:00,15.72,15.78,15.7,15.71,5000.0,15.6777,15.7375,15.6578,15.6677,5000.0
2006-10-02 15:55:00,15.71,15.75,15.65,15.67,13500.0,15.6677,15.7076,15.6079,15.6278,13500.0
2006-10-03 09:30:00,15.56,15.79,15.56,15.66,2800.0,15.5181,15.7475,15.5181,15.6179,2800.0
2006-10-03 09:35:00,15.63,15.66,15.6,15.61,3600.0,15.588,15.6179,15.558,15.568,3600.0
2006-10-03 09:40:00,15.61,15.61,15.59,15.6,6900.0,15.568,15.568,15.5481,15.558,6900.0
2006-10-03 09:45:00,15.6,15.69,15.55,15.56,10000.0,15.558,15.6478,15.5082,15.5181,10000.0
2006-10-03 09:50:00,15.58,15.64,15.58,15.61,4000.0,15.5381,15.5979,15.5381,15.568,4000.0
2006-10-03 09:55:00,15.67,15.73,15.63,15.73,700.0,15.6278,15.6877,15.588,15.6877,700.0
2006-10-03 10:00:00,15.73,15.76,15.71,15.76,6900.0,15.6877,15.7176,15.6677,15.7176,6900.0
2006-10-03 10:05:00,15.75,15.77,15.7,15.76,3700.0,15.7076,15.7276,15.6578,15.7176,3700.0
2006-10-03 10:10:00,15.76,15.76,15.76,15.76,400.0,15.7176,15.7176,15.7176,15.7176,400.0
2006-10-03 10:15:00,15.76,15.85,15.76,15.85,3000.0,15.7176,15.8074,15.7176,15.8074,3000.0
2006-10-03 10:20:00,15.85,15.91,15.83,15.89,2500.0,15.8074,15.8672,15.7874,15.8473,2500.0
2006-10-03 10:25:00,15.89,15.94,15.86,15.87,3000.0,15.8473,15.8971,15.8173,15.8273,3000.0
2006-10-03 10:30:00,15.89,15.93,15.89,15.93,1500.0,15.8473,15.8871,15.8473,15.8871,1500.0
2006-10-03 10:35:00,15.94,15.95,15.9,15.94,26200.0,15.8971,15.9071,15.8572,15.8971,26200.0
2006-10-03 10:40:00,15.93,15.93,15.91,15.92,1200.0,15.8871,15.8871,15.8672,15.8772,1200.0
2006-10-03 10:45:00,15.86,15.9,15.86,15.9,1100.0,15.8173,15.8572,15.8173,15.8572,1100.0
2006-10-03 10:50:00,15.9,15.92,15.9,15.92,1800.0,15.8572,15.8772,15.8572,15.8772,1800.0
2006-10-03 10:55:00,15.91,15.92,15.91,15.92,500.0,15.8672,15.8772,15.8672,15.8772,500.0
2006-10-03 11:00:00,15.92,15.92,15.92,15.92,500.0,15.8772,15.8772,15.8772,15.8772,500.0
2006-10-03 11:05:00,15.92,16.0,15.92,15.98,14700.0,15.8772,15.957,15.8772,15.937,14700.0
2006-10-03 11:10:00,15.98,15.98,15.93,15.98,2500.0,15.937,15.937,15.8871,15.937,2500.0
2006-10-03 11:15:00,15.97,16.03,15.96,16.01,10500.0,15.927,15.9869,15.9171,15.9669,10500.0
2006-10-03 11:20:00,16.01,16.04,16.01,16.04,1900.0,15.9669,15.9968,15.9669,15.9968,1900.0
2006-10-03 11:25:00,16.04,16.05,16.04,16.04,3500.0,15.9968,16.0068,15.9968,15.9968,3500.0
2006-10-03 11:30:00,16.05,16.06,16.04,16.04,3700.0,16.0068,16.0168,15.9968,15.9968,3700.0
2006-10-03 11:35:00,16.03,16.03,15.98,15.98,2300.0,15.9869,15.9869,15.937,15.937,2300.0
2006-10-03 11:40:00,15.98,16.03,15.98,16.0,7000.0,15.937,15.9869,15.937,15.957,7000.0
2006-10-03 11:45:00,16.02,16.03,15.98,15.98,2200.0,15.9769,15.9869,15.937,15.937,2200.0
2006-10-03 11:50:00,16.0,16.0,15.97,16.0,60200.0,15.957,15.957,15.927,15.957,60200.0
2006-10-03 11:55:00,16.0,16.0,15.98,15.98,1600.0,15.957,15.957,15.937,15.937,1600.0
2006-10-03 12:00:00,15.98,15.99,15.97,15.98,1700.0,15.937,15.947,15.927,15.937,1700.0
2006-10-03 12:05:00,15.97,16.03,15.97,15.98,6900.0,15.927,15.9869,15.927,15.937,6900.0
2006-10-03 12:10:00,15.97,16.0,15.97,16.0,3600.0,15.927,15.957,15.927,15.957,3600.0
2006-10-03 12:15:00,16.0,16.05,16.0,16.01,2200.0,15.957,16.0068,15.957,15.9669,2200.0
2006-10-03 12:20:00,16.0,16.0,15.99,16.0,2900.0,15.957,15.957,15.947,15.957,2900.0
2006-10-03 12:25:00,15.99,15.99,15.94,15.99,4100.0,15.947,15.947,15.8971,15.947,4100.0
2006-10-03 12:30:00,15.98,16.0,15.98,16.0,1500.0,15.937,15.957,15.937,15.957,1500.0
2006-10-03 12:35:00,15.99,16.02,15.99,15.99,3300.0,15.947,15.9769,15.947,15.947,3300.0
2006-10-03 12:40:00,15.99,16.05,15.99,16.0,207200.0,15.947,16.0068,15.947,15.957,207200.0
2006-10-03 12:45:00,16.0,16.0,15.99,16.0,700.0,15.957,15.957,15.947,15.957,700.0
2006-10-03 12:50:00,16.0,16.0,15.98,16.0,15000.0,15.957,15.957,15.937,15.957,15000.0
2006-10-03 12:55:00,16.0,16.0,15.99,15.99,2800.0,15.957,15.957,15.947,15.947,2800.0
2006-10-03 13:00:00,15.99,15.99,15.97,15.97,2800.0,15.947,15.947,15.927,15.927,2800.0
2006-10-03 13:05:00,15.98,15.98,15.94,15.94,2300.0,15.937,15.937,15.8971,15.8971,2300.0
2006-10-03 13:10:00,15.93,15.95,15.91,15.91,700.0,15.8871,15.9071,15.8672,15.8672,700.0
2006-10-03 13:15:00,15.94,15.94,15.91,15.91,400.0,15.8971,15.8971,15.8672,15.8672,400.0
2006-10-03 13:20:00,15.91,15.91,15.87,15.87,1000.0,15.8672,15.8672,15.8273,15.8273,1000.0
2006-10-03 13:25:00,15.91,15.95,15.91,15.95,1500.0,15.8672,15.9071,15.8672,15.9071,1500.0
2006-10-03 13:30:00,15.94,15.94,15.92,15.92,500.0,15.8971,15.8971,15.8772,15.8772,500.0
2006-10-03 13:35:00,15.92,15.93,15.92,15.93,400.0,15.8772,15.8871,15.8772,15.8871,400.0
2006-10-03 13:40:00,15.91,15.91,15.86,15.89,1200.0,15.8672,15.8672,15.8173,15.8473,1200.0
2006-10-03 13:45:00,15.88,15.91,15.88,15.88,1000.0,15.8373,15.8672,15.8373,15.8373,1000.0
2006-10-03 13:50:00,15.88,15.89,15.88,15.89,500.0,15.8373,15.8473,15.8373,15.8473,500.0
2006-10-03 13:55:00,15.88,15.91,15.88,15.88,800.0,15.8373,15.8672,15.8373,15.8373,800.0
2006-10-03 14:00:00,15.89,15.95,15.89,15.95,1500.0,15.8473,15.9071,15.8473,15.9071,1500.0
2006-10-03 14:05:00,15.94,15.95,15.94,15.95,1700.0,15.8971,15.9071,15.8971,15.9071,1700.0
2006-10-03 14:10:00,15.95,15.95,15.93,15.93,700.0,15.9071,15.9071,15.8871,15.8871,700.0
2006-10-03 14:15:00,15.91,15.91,15.89,15.9,800.0,15.8672,15.8672,15.8473,15.8572,800.0
2006-10-03 14:20:00,15.9,15.9,15.88,15.88,900.0,15.8572,15.8572,15.8373,15.8373,900.0
2006-10-03 14:25:00,15.9,15.9,15.78,15.78,2000.0,15.8572,15.8572,15.7375,15.7375,2000.0
2006-10-03 14:30:00,15.78,15.83,15.78,15.83,800.0,15.7375,15.7874,15.7375,15.7874,800.0
2006-10-03 14:35:00,15.83,15.86,15.83,15.86,800.0,15.7874,15.8173,15.7874,15.8173,800.0
2006-10-03 14:40:00,15.85,15.91,15.84,15.9,1000.0,15.8074,15.8672,15.7974,15.8572,1000.0
2006-10-03 14:45:00,15.9,15.9,15.86,15.86,900.0,15.8572,15.8572,15.8173,15.8173,900.0
2006-10-03 14:50:00,15.87,15.92,15.84,15.85,5500.0,15.8273,15.8772,15.7974,15.8074,5500.0
2006-10-03 14:55:00,15.84,15.85,15.81,15.81,1400.0,15.7974,15.8074,15.7675,15.7675,1400.0
2006-10-03 15:00:00,15.82,15.83,15.8,15.82,2800.0,15.7774,15.7874,15.7575,15.7774,2800.0
2006-10-03 15:05:00,15.81,15.83,15.77,15.77,2500.0,15.7675,15.7874,15.7276,15.7276,2500.0
2006-10-03 15:10:00,15.78,15.79,15.77,15.79,1900.0,15.7375,15.7475,15.7276,15.7475,1900.0
2006-10-03 15:15:00,15.79,15.79,15.75,15.75,1000.0,15.7475,15.7475,15.7076,15.7076,1000.0
2006-10-03 15:20:00,15.76,15.77,15.76,15.77,2000.0,15.7176,15.7276,15.7176,15.7276,2000.0
2006-10-03 15:25:00,15.77,15.78,15.74,15.74,2000.0,15.7276,15.7375,15.6977,15.6977,2000.0
2006-10-03 15:30:00,15.74,15.74,15.7,15.72,2400.0,15.6977,15.6977,15.6578,15.6777,2400.0
2006-10-03 15:35:00,15.73,15.73,15.69,15.69,2600.0,15.6877,15.6877,15.6478,15.6478,2600.0
2006-10-03 15:40:00,15.69,15.7,15.69,15.7,3800.0,15.6478,15.6578,15.6478,15.6578,3800.0
2006-10-03 15:45:00,15.69,15.69,15.63,15.63,4200.0,15.6478,15.6478,15.588,15.588,4200.0
2006-10-03 15:50:00,15.64,15.64,15.62,15.64,2600.0,15.5979,15.5979,15.578,15.5979,2600.0
2006-10-03 15:55:00,15.65,15.67,15.62,15.67,8000.0,15.6079,15.6278,15.578,15.6278,8000.0
2006-10-04 09:30:00,15.66,15.67,15.59,15.65,14400.0,15.6179,15.6278,15.5481,15.6079,14400.0
2006-10-04 09:35:00,15.67,15.75,15.65,15.73,1400.0,15.6278,15.7076,15.6079,15.6877,1400.0
2006-10-04 09:40:00,15.77,15.81,15.77,15.81,1000.0,15.7276,15.7675,15.7276,15.7675,1000.0
2006-10-04 09:45:00,15.83,15.95,15.83,15.92,2100.0,15.7874,15.9071,15.7874,15.8772,2100.0
2006-10-04 09:50:00,15.93,15.93,15.86,15.86,2900.0,15.8871,15.8871,15.8173,15.8173,2900.0
2006-10-04 09:55:00,15.89,16.07,15.86,16.03,11400.0,15.8473,16.0268,15.8173,15.9869,11400.0
2006-10-04 10:00:00,16.03,16.05,15.97,16.02,5200.0,15.9869,16.0068,15.927,15.9769,5200.0
2006-10-04 10:05:00,16.04,16.13,16.04,16.12,6900.0,15.9968,16.0866,15.9968,16.0766,6900.0
2006-10-04 10:10:00,16.07,16.18,16.01,16.18,23700.0,16.0268,16.1365,15.9669,16.1365,23700.0
2006-10-04 10:15:00,16.19,16.25,16.17,16.19,6700.0,16.1464,16.2063,16.1265,16.1464,6700.0
2006-10-04 10:20:00,16.22,16.22,16.12,16.18,14300.0,16.1764,16.1764,16.0766,16.1365,14300.0
2006-10-04 10:25:00,16.16,16.22,16.05,16.06,5000.0,16.1165,16.1764,16.0068,16.0168,5000.0
2006-10-04 10:30:00,16.09,16.2,16.09,16.2,2000.0,16.0467,16.1564,16.0467,16.1564,2000.0
2006-10-04 10:35:00,16.2,16.2,16.14,16.14,7000.0,16.1564,16.1564,16.0966,16.0966,7000.0
2006-10-04 10:40:00,16.19,16.2,16.08,16.1,32300.0,16.1464,16.1564,16.0367,16.0567,32300.0
2006-10-04 10:45:00,16.12,16.12,16.02,16.02,39700.0,16.0766,16.0766,15.9769,15.9769,39700.0
2006-10-04 10:50:00,16.02,16.02,16.0,16.01,59700.0,15.9769,15.9769,15.957,15.9669,59700.0
2006-10-04 10:55:00,16.02,16.05,16.01,16.04,11800.0,15.9769,16.0068,15.9669,15.9968,11800.0
2006-10-04 11:00:00,16.04,16.04,16.0,16.0,6600.0,15.9968,15.9968,15.957,15.957,6600.0
2006-10-04 11:05:00,15.96,15.96,15.9,15.91,2800.0,15.9171,15.9171,15.8572,15.8672,2800.0
2006-10-04 11:10:00,15.91,15.97,15.91,15.95,3300.0,15.8672,15.927,15.8672,15.9071,3300.0
2006-10-04 11:15:00,15.96,16.0,15.96,15.99,6500.0,15.9171,15.957,15.9171,15.947,6500.0
2006-10-04 11:20:00,16.0,16.1,16.0,16.1,5700.0,15.957,16.0567,15.957,16.0567,5700.0
2006-10-04 11:25:00,16.1,16.15,16.09,16.15,113800.0,16.0567,16.1066,16.0467,16.1066,113800.0
2006-10-04 11:30:00,16.17,16.21,16.15,16.15,16300.0,16.1265,16.1664,16.1066,16.1066,16300.0
2006-10-04 11:35:00,16.17,16.2,16.15,16.15,10600.0,16.1265,16.1564,16.1066,16.1066,10600.0
2006-10-04 11:40:00,16.18,16.2,16.15,16.18,2100.0,16.1365,16.1564,16.1066,16.1365,2100.0
2006-10-04 11:45:00,16.2,16.2,16.15,16.17,13300.0,16.1564,16.1564,16.1066,16.1265,13300.0
2006-10-04 11:50:00,16.15,16.16,16.05,16.16,5800.0,16.1066,16.1165,16.0068,16.1165,5800.0
2006-10-04 11:55:00,16.16,16.22,16.14,16.2,5400.0,16.1165,16.1764,16.0966,16.1564,5400.0
2006-10-04 12:00:00,16.2,16.26,16.2,16.2,19800.0,16.1564,16.2163,16.1564,16.1564,19800.0
2006-10-04 12:05:00,16.25,16.32,16.25,16.31,3900.0,16.2063,16.2761,16.2063,16.2661,3900.0
2006-10-04 12:10:00,16.32,16.32,16.3,16.3,2300.0,16.2761,16.2761,16.2561,16.2561,2300.0
2006-10-04 12:15:00,16.32,16.32,16.29,16.29,200.0,16.2761,16.2761,16.2462,16.2462,200.0
2006-10-04 12:20:00,16.32,16.34,16.31,16.34,3200.0,16.2761,16.296,16.2661,16.296,3200.0
2006-10-04 12:25:00,16.35,16.37,16.35,16.37,1700.0,16.306,16.326,16.306,16.326,1700.0
2006-10-04 12:30:00,16.35,16.36,16.35,16.36,500.0,16.306,16.316,16.306,16.316,500.0
2006-10-04 12:35:00,16.36,16.36,16.3,16.3,2400.0,16.316,16.316,16.2561,16.2561,2400.0
2006-10-04 12:40:00,16.3,16.3,16.3,16.3,1700.0,16.2561,16.2561,16.2561,16.2561,1700.0
2006-10-04 12:45:00,16.32,16.32,16.3,16.3,500.0,16.2761,16.2761,16.2561,16.2561,500.0
2006-10-04 12:50:00,16.29,16.29,16.27,16.28,1500.0,16.2462,16.2462,16.2262,16.2362,1500.0
2006-10-04 12:55:00,16.28,16.28,16.28,16.28,0.0,16.2362,16.2362,16.2362,16.2362,0.0
2006-10-04 13:00:00,16.29,16.3,16.29,16.29,2200.0,16.2462,16.2561,16.2462,16.2462,2200.0
2006-10-04 13:05:00,16.28,16.3,16.28,16.29,700.0,16.2362,16.2561,16.2362,16.2462,700.0
2006-10-04 13:10:00,16.27,16.27,16.27,16.27,200.0,16.2262,16.2262,16.2262,16.2262,200.0
2006-10-04 13:15:00,16.29,16.33,16.29,16.33,3700.0,16.2462,16.2861,16.2462,16.2861,3700.0
2006-10-04 13:20:00,16.33,16.33,16.33,16.33,400.0,16.2861,16.2861,16.2861,16.2861,400.0
2006-10-04 13:25:00,16.34,16.36,16.32,16.36,4500.0,16.296,16.316,16.2761,16.316,4500.0
2006-10-04 13:30:00,16.4,16.45,16.39,16.43,5200.0,16.3559,16.4057,16.3459,16.3858,5200.0
2006-10-04 13:35:00,16.45,16.54,16.45,16.52,5000.0,16.4057,16.4955,16.4057,16.4756,5000.0
2006-10-04 13:40:00,16.47,16.47,16.41,16.44,5100.0,16.4257,16.4257,16.3659,16.3958,5100.0
2006-10-04 13:45:00,16.45,16.48,16.44,16.44,2900.0,16.4057,16.4357,16.3958,16.3958,2900.0
2006-10-04 13:50:00,16.49,16.54,16.49,16.54,5800.0,16.4456,16.4955,16.4456,16.4955,5800.0
2006-10-04 13:55:00,16.54,16.65,16.53,16.53,8800.0,16.4955,16.6052,16.4855,16.4855,8800.0
2006-10-04 14:00:00,16.51,16.55,16.51,16.52,2800.0,16.4656,16.5055,16.4656,16.4756,2800.0
2006-10-04 14:05:00,16.56,16.59,16.53,16.53,5000.0,16.5154,16.5454,16.4855,16.4855,5000.0
2006-10-04 14:10:00,16.55,16.55,16.5,16.52,8200.0,16.5055,16.5055,16.4556,16.4756,8200.0
2006-10-04 14:15:00,16.52,16.58,16.52,16.57,4500.0,16.4756,16.5354,16.4756,16.5254,4500.0
2006-10-04 14:20:00,16.58,16.59,16.54,16.54,5000.0,16.5354,16.5454,16.4955,16.4955,5000.0
2006-10-04 14:25:00,16.58,16.66,16.56,16.57,14300.0,16.5354,16.6152,16.5154,16.5254,14300.0
2006-10-04 14:30:00,16.55,16.57,16.55,16.57,700.0,16.5055,16.5254,16.5055,16.5254,700.0
2006-10-04 14:35:00,16.55,16.58,16.55,16.58,2600.0,16.5055,16.5354,16.5055,16.5354,2600.0
2006-10-04 14:40:00,16.57,16.6,16.54,16.58,7400.0,16.5254,16.5553,16.4955,16.5354,7400.0
2006-10-04 14:45:00,16.59,16.59,16.5,16.58,5300.0,16.5454,16.5454,16.4556,16.5354,5300.0
2006-10-04 14:50:00,16.59,16.59,16.5,16.51,4300.0,16.5454,16.5454,16.4556,16.4656,4300.0
2006-10-04 14:55:00,16.51,16.56,16.51,16.54,8400.0,16.4656,16.5154,16.4656,16.4955,8400.0
2006-10-04 15:00:00,16.54,16.55,16.53,16.53,2500.0,16.4955,16.5055,16.4855,16.4855,2500.0
2006-10-04 15:05:00,16.54,16.54,16.46,16.5,7100.0,16.4955,16.4955,16.4157,16.4556,7100.0
2006-10-04 15:10:00,16.5,16.54,16.5,16.54,4300.0,16.4556,16.4955,16.4556,16.4955,4300.0
2006-10-04 15:15:00,16.52,16.55,16.5,16.5,5200.0,16.4756,16.5055,16.4556,16.4556,5200.0
2006-10-04 15:20:00,16.5,16.5,16.5,16.5,2500.0,16.4556,16.4556,16.4556,16.4556,2500.0
2006-10-04 15:25:00,16.5,16.5,16.45,16.49,2100.0,16.4556,16.4556,16.4057,16.4456,2100.0
2006-10-04 15:30:00,16.48,16.49,16.46,16.46,2100.0,16.4357,16.4456,16.4157,16.4157,2100.0
2006-10-04 15:35:00,16.46,16.5,16.45,16.49,2800.0,16.4157,16.4556,16.4057,16.4456,2800.0
2006-10-04 15:40:00,16.49,16.54,16.48,16.54,5500.0,16.4456,16.4955,16.4357,16.4955,5500.0
2006-10-04 15:45:00,16.54,16.55,16.54,16.55,8500.0,16.4955,16.5055,16.4955,16.5055,8500.0
2006-10-04 15:50:00,16.57,16.57,16.54,16.55,13600.0,16.5254,16.5254,16.4955,16.5055,13600.0
2006-10-04 15:55:00,16.55,16.55,16.44,16.49,20400.0,16.5055,16.5055,16.3958,16.4456,20400.0
2006-10-05 09:30:00,16.44,16.44,16.33,16.35,4900.0,16.3958,16.3958,16.2861,16.306,4900.0
2006-10-05 09:35:00,16.38,16.49,16.38,16.47,1300.0,16.3359,16.4456,16.3359,16.4257,1300.0
2006-10-05 09:40:00,16.52,16.62,16.51,16.57,18100.0,16.4756,16.5753,16.4656,16.5254,18100.0
2006-10-05 09:45:00,16.62,16.62,16.61,16.61,1100.0,16.5753,16.5753,16.5653,16.5653,1100.0
2006-10-05 09:50:00,16.6,16.64,16.6,16.64,1100.0,16.5553,16.5952,16.5553,16.5952,1100.0
2006-10-05 09:55:00,16.65,16.7,16.65,16.7,3700.0,16.6052,16.6551,16.6052,16.6551,3700.0
2006-10-05 10:00:00,16.68,16.7,16.67,16.68,6300.0,16.6351,16.6551,16.6252,16.6351,6300.0
2006-10-05 10:05:00,16.69,16.7,16.64,16.64,1900.0,16.6451,16.6551,16.5952,16.5952,1900.0
2006-10-05 10:10:00,16.64,16.64,16.62,16.62,800.0,16.5952,16.5952,16.5753,16.5753,800.0
2006-10-05 10:15:00,16.65,16.68,16.65,16.68,400.0,16.6052,16.6351,16.6052,16.6351,400.0
2006-10-05 10:20:00,16.68,16.69,16.67,16.67,3500.0,16.6351,16.6451,16.6252,16.6252,3500.0
2006-10-05 10:25:00,16.67,16.68,16.6,16.6,2100.0,16.6252,16.6351,16.5553,16.5553,2100.0
2006-10-05 10:30:00,16.61,16.62,16.58,16.62,1700.0,16.5653,16.5753,16.5354,16.5753,1700.0
2006-10-05 10:35:00,16.63,16.63,16.63,16.63,200.0,16.5853,16.5853,16.5853,16.5853,200.0
2006-10-05 10:40:00,16.63,16.63,16.63,16.63,0.0,16.5853,16.5853,16.5853,16.5853,0.0
2006-10-05 10:45:00,16.66,16.67,16.64,16.67,900.0,16.6152,16.6252,16.5952,16.6252,900.0
2006-10-05 10:50:00,16.67,16.68,16.65,16.68,600.0,16.6252,16.6351,16.6052,16.6351,600.0
2006-10-05 10:55:00,16.68,16.7,16.68,16.68,900.0,16.6351,16.6551,16.6351,16.6351,900.0
2006-10-05 11:00:00,16.67,16.69,16.67,16.69,900.0,16.6252,16.6451,16.6252,16.6451,900.0
2006-10-05 11:05:00,16.7,16.7,16.67,16.68,1600.0,16.6551,16.6551,16.6252,16.6351,1600.0
2006-10-05 11:10:00,16.68,16.69,16.68,16.69,500.0,16.6351,16.6451,16.6351,16.6451,500.0
2006-10-05 11:15:00,16.69,16.69,16.67,16.69,800.0,16.6451,16.6451,16.6252,16.6451,800.0
2006-10-05 11:20:00,16.68,16.69,16.67,16.67,700.0,16.6351,16.6451,16.6252,16.6252,700.0
2006-10-05 11:25:00,16.68,16.69,16.67,16.69,2200.0,16.6351,16.6451,16.6252,16.6451,2200.0
2006-10-05 11:30:00,16.67,16.71,16.67,16.71,7200.0,16.6252,16.665,16.6252,16.665,7200.0
2006-10-05 11:35:00,16.71,16.71,16.69,16.69,2500.0,16.665,16.665,16.6451,16.6451,2500.0
2006-10-05 11:40:00,16.69,16.72,16.69,16.7,4400.0,16.6451,16.675,16.6451,16.6551,4400.0
2006-10-05 11:45:00,16.72,16.72,16.69,16.7,6200.0,16.675,16.675,16.6451,16.6551,6200.0
2006-10-05 11:50:00,16.7,16.73,16.65,16.7,9400.0,16.6551,16.685,16.6052,16.6551,9400.0
2006-10-05 11:55:00,16.7,16.71,16.7,16.71,300.0,16.6551,16.665,16.6551,16.665,300.0
2006-10-05 12:00:00,16.7,16.7,16.7,16.7,1100.0,16.6551,16.6551,16.6551,16.6551,1100.0
2006-10-05 12:05:00,16.71,16.73,16.69,16.73,700.0,16.665,16.685,16.6451,16.685,700.0
2006-10-05 12:10:00,16.72,16.73,16.68,16.68,7100.0,16.675,16.685,16.6351,16.6351,7100.0
2006-10-05 12:15:00,16.67,16.67,16.65,16.65,1700.0,16.6252,16.6252,16.6052,16.6052,1700.0
2006-10-05 12:20:00,16.65,16.67,16.65,16.67,800.0,16.6052,16.6252,16.6052,16.6252,800.0
2006-10-05 12:25:00,16.67,16.67,16.65,16.66,800.0,16.6252,16.6252,16.6052,16.6152,800.0
2006-10-05 12:30:00,16.65,16.65,16.65,16.65,2300.0,16.6052,16.6052,16.6052,16.6052,2300.0
2006-10-05 12:35:00,16.63,16.65,16.6,16.6,4100.0,16.5853,16.6052,16.5553,16.5553,4100.0
2006-10-05 12:40:00,16.6,16.61,16.6,16.61,600.0,16.5553,16.5653,16.5553,16.5653,600.0
2006-10-05 12:45:00,16.6,16.62,16.6,16.61,500.0,16.5553,16.5753,16.5553,16.5653,500.0
2006-10-05 12:50:00,16.61,16.61,16.61,16.61,0.0,16.5653,16.5653,16.5653,16.5653,0.0
2006-10-05 12:55:00,16.61,16.67,16.61,16.67,3400.0,16.5653,16.6252,16.5653,16.6252,3400.0
2006-10-05 13:00:00,16.7,16.7,16.7,16.7,200.0,16.6551,16.6551,16.6551,16.6551,200.0
2006-10-05 13:05:00,16.7,16.77,16.7,16.77,3800.0,16.6551,16.7249,16.6551,16.7249,3800.0
2006-10-05 13:10:00,16.75,16.75,16.75,16.75,700.0,16.7049,16.7049,16.7049,16.7049,700.0
2006-10-05 13:15:00,16.74,16.81,16.73,16.81,2800.0,16.695,16.7648,16.685,16.7648,2800.0
2006-10-05 13:20:00,16.82,16.84,16.81,16.84,1600.0,16.7747,16.7947,16.7648,16.7947,1600.0
2006-10-05 13:25:00,16.82,16.83,16.78,16.79,5400.0,16.7747,16.7847,16.7349,16.7448,5400.0
2006-10-05 13:30:00,16.8,16.87,16.8,16.87,8900.0,16.7548,16.8246,16.7548,16.8246,8900.0
2006-10-05 13:35:00,16.88,17.03,16.88,17.0,27200.0,16.8346,16.9842,16.8346,16.9543,27200.0
2006-10-05 13:40:00,16.97,16.97,16.7,16.77,67000.0,16.9243,16.9243,16.6551,16.7249,67000.0
2006-10-05 13:45:00,16.76,16.78,16.69,16.69,3400.0,16.7149,16.7349,16.6451,16.6451,3400.0
2006-10-05 13:50:00,16.7,16.71,16.66,16.68,2300.0,16.6551,16.665,16.6152,16.6351,2300.0
2006-10-05 13:55:00,16.68,16.7,16.68,16.68,900.0,16.6351,16.6551,16.6351,16.6351,900.0
2006-10-05 14:00:00,16.67,16.67,16.55,16.57,6300.0,16.6252,16.6252,16.5055,16.5254,6300.0
2006-10-05 14:05:00,16.59,16.59,16.53,16.57,4700.0,16.5454,16.5454,16.4855,16.5254,4700.0
2006-10-05 14:10:00,16.6,16.62,16.57,16.58,2100.0,16.5553,16.5753,16.5254,16.5354,2100.0
2006-10-05 14:15:00,16.61,16.63,16.61,16.62,900.0,16.5653,16.5853,16.5653,16.5753,900.0
2006-10-05 14:20:00,16.64,16.66,16.64,16.65,3100.0,16.5952,16.6152,16.5952,16.6052,3100.0
2006-10-05 14:25:00,16.67,16.68,16.66,16.68,3100.0,16.6252,16.6351,16.6152,16.6351,3100.0
2006-10-05 14:30:00,16.69,16.7,16.69,16.7,3500.0,16.6451,16.6551,16.6451,16.6551,3500.0
2006-10-05 14:35:00,16.72,16.72,16.71,16.71,300.0,16.675,16.675,16.665,16.665,300.0
2006-10-05 14:40:00,16.7,16.73,16.7,16.73,600.0,16.6551,16.685,16.6551,16.685,600.0
2006-10-05 14:45:00,16.74,16.8,16.74,16.77,5700.0,16.695,16.7548,16.695,16.7249,5700.0
2006-10-05 14:50:00,16.79,16.82,16.79,16.82,3300.0,16.7448,16.7747,16.7448,16.7747,3300.0
2006-10-05 14:55:00,16.81,16.83,16.81,16.83,400.0,16.7648,16.7847,16.7648,16.7847,400.0
2006-10-05 15:00:00,16.81,16.81,16.79,16.79,1000.0,16.7648,16.7648,16.7448,16.7448,1000.0
2006-10-05 15:05:00,16.79,16.81,16.78,16.79,1600.0,16.7448,16.7648,16.7349,16.7448,1600.0
2006-10-05 15:10:00,16.8,16.83,16.79,16.81,4500.0,16.7548,16.7847,16.7448,16.7648,4500.0
2006-10-05 15:15:00,16.81,16.83,16.77,16.79,3600.0,16.7648,16.7847,16.7249,16.7448,3600.0
2006-10-05 15:20:00,16.79,16.82,16.79,16.82,900.0,16.7448,16.7747,16.7448,16.7747,900.0
2006-10-05 15:25:00,16.83,16.88,16.83,16.87,4000.0,16.7847,16.8346,16.7847,16.8246,4000.0
2006-10-05 15:30:00,16.88,16.92,16.84,16.84,4700.0,16.8346,16.8745,16.7947,16.7947,4700.0
2006-10-05 15:35:00,16.81,16.82,16.75,16.78,5100.0,16.7648,16.7747,16.7049,16.7349,5100.0
2006-10-05 15:40:00,16.79,16.79,16.75,16.75,7500.0,16.7448,16.7448,16.7049,16.7049,7500.0
2006-10-05 15:45:00,16.75,16.77,16.7,16.7,13600.0,16.7049,16.7249,16.6551,16.6551,13600.0
2006-10-05 15:50:00,16.69,16.74,16.69,16.7,20200.0,16.6451,16.695,16.6451,16.6551,20200.0
2006-10-05 15:55:00,16.69,16.78,16.69,16.72,17900.0,16.6451,16.7349,16.6451,16.675,17900.0
2006-10-06 09:30:00,16.73,16.73,16.64,16.64,6500.0,16.685,16.685,16.5952,16.5952,6500.0
2006-10-06 09:35:00,16.65,16.65,16.57,16.59,3300.0,16.6052,16.6052,16.5254,16.5454,3300.0
2006-10-06 09:40:00,16.6,16.6,16.55,16.55,2200.0,16.5553,16.5553,16.5055,16.5055,2200.0
2006-10-06 09:45:00,16.55,16.59,16.54,16.59,3800.0,16.5055,16.5454,16.4955,16.5454,3800.0
2006-10-06 09:50:00,16.59,16.6,16.59,16.59,2700.0,16.5454,16.5553,16.5454,16.5454,2700.0
2006-10-06 09:55:00,16.59,16.65,16.58,16.64,3300.0,16.5454,16.6052,16.5354,16.5952,3300.0
2006-10-06 10:00:00,16.64,16.7,16.64,16.69,2700.0,16.5952,16.6551,16.5952,16.6451,2700.0
2006-10-06 10:05:00,16.69,16.69,16.64,16.67,2000.0,16.6451,16.6451,16.5952,16.6252,2000.0
2006-10-06 10:10:00,16.67,16.69,16.65,16.66,1600.0,16.6252,16.6451,16.6052,16.6152,1600.0
2006-10-06 10:15:00,16.7,16.71,16.66,16.66,2600.0,16.6551,16.665,16.6152,16.6152,2600.0
2006-10-06 10:20:00,16.67,16.69,16.65,16.66,2300.0,16.6252,16.6451,16.6052,16.6152,2300.0
2006-10-06 10:25:00,16.69,16.7,16.68,16.7,4000.0,16.6451,16.6551,16.6351,16.6551,4000.0
2006-10-06 10:30:00,16.7,16.75,16.7,16.75,4000.0,16.6551,16.7049,16.6551,16.7049,4000.0
2006-10-06 10:35:00,16.76,16.77,16.68,16.7,26700.0,16.7149,16.7249,16.6351,16.6551,26700.0
2006-10-06 10:40:00,16.69,16.71,16.67,16.67,6100.0,16.6451,16.665,16.6252,16.6252,6100.0
2006-10-06 10:45:00,16.65,16.65,16.58,16.65,22800.0,16.6052,16.6052,16.5354,16.6052,22800.0
2006-10-06 10:50:00,16.65,16.67,16.65,16.65,2300.0,16.6052,16.6252,16.6052,16.6052,2300.0
2006-10-06 10:55:00,16.66,16.78,16.66,16.78,6900.0,16.6152,16.7349,16.6152,16.7349,6900.0
2006-10-06 11:00:00,16.8,16.81,16.78,16.8,2100.0,16.7548,16.7648,16.7349,16.7548,2100.0
2006-10-06 11:05:00,16.8,16.82,16.79,16.8,3600.0,16.7548,16.7747,16.7448,16.7548,3600.0
2006-10-06 11:10:00,16.77,16.79,16.77,16.77,1600.0,16.7249,16.7448,16.7249,16.7249,1600.0
2006-10-06 11:15:00,16.77,16.77,16.77,16.77,2500.0,16.7249,16.7249,16.7249,16.7249,2500.0
2006-10-06 11:20:00,16.76,16.76,16.76,16.76,900.0,16.7149,16.7149,16.7149,16.7149,900.0
2006-10-06 11:25:00,16.76,16.76,16.73,16.75,2500.0,16.7149,16.7149,16.685,16.7049,2500.0
2006-10-06 11:30:00,16.75,16.75,16.74,16.74,1800.0,16.7049,16.7049,16.695,16.695,1800.0
2006-10-06 11:35:00,16.74,16.75,16.74,16.75,10700.0,16.695,16.7049,16.695,16.7049,10700.0
2006-10-06 11:40:00,16.74,16.75,16.74,16.74,1200.0,16.695,16.7049,16.695,16.695,1200.0
2006-10-06 11:45:00,16.73,16.73,16.7,16.7,800.0,16.685,16.685,16.6551,16.6551,800.0
2006-10-06 11:50:00,16.73,16.75,16.73,16.75,1300.0,16.685,16.7049,16.685,16.7049,1300.0
2006-10-06 11:55:00,16.74,16.76,16.74,16.76,1900.0,16.695,16.7149,16.695,16.7149,1900.0
2006-10-06 12:00:00,16.76,16.76,16.75,16.76,1500.0,16.7149,16.7149,16.7049,16.7149,1500.0
2006-10-06 12:05:00,16.77,16.77,16.69,16.69,4300.0,16.7249,16.7249,16.6451,16.6451,4300.0
2006-10-06 12:10:00,16.7,16.7,16.7,16.7,200.0,16.6551,16.6551,16.6551,16.6551,200.0
2006-10-06 12:15:00,16.7,16.7,16.69,16.69,400.0,16.6551,16.6551,16.6451,16.6451,400.0
2006-10-06 12:20:00,16.7,16.7,16.6,16.63,3400.0,16.6551,16.6551,16.5553,16.5853,3400.0
2006-10-06 12:25:00,16.63,16.63,16.59,16.59,1600.0,16.5853,16.5853,16.5454,16.5454,1600.0
2006-10-06 12:30:00,16.59,16.6,16.58,16.6,300.0,16.5454,16.5553,16.5354,16.5553,300.0
2006-10-06 12:35:00,16.59,16.6,16.59,16.59,1100.0,16.5454,16.5553,16.5454,16.5454,1100.0
2006-10-06 12:40:00,16.59,16.61,16.59,16.61,600.0,16.5454,16.5653,16.5454,16.5653,600.0
2006-10-06 12:45:00,16.63,16.75,16.62,16.74,2700.0,16.5853,16.7049,16.5753,16.695,2700.0
2006-10-06 12:50:00,16.75,16.75,16.74,16.74,1900.0,16.7049,16.7049,16.695,16.695,1900.0
2006-10-06 12:55:00,16.74,16.75,16.74,16.74,1900.0,16.695,16.7049,16.695,16.695,1900.0
2006-10-06 13:00:00,16.75,16.75,16.73,16.74,1500.0,16.7049,16.7049,16.685,16.695,1500.0
2006-10-06 13:05:00,16.74,16.75,16.74,16.74,900.0,16.695,16.7049,16.695,16.695,900.0
2006-10-06 13:10:00,16.74,16.74,16.74,16.74,500.0,16.695,16.695,16.695,16.695,500.0
2006-10-06 13:15:00,16.74,16.77,16.74,16.77,2400.0,16.695,16.7249,16.695,16.7249,2400.0
2006-10-06 13:20:00,16.77,16.77,16.75,16.75,1800.0,16.7249,16.7249,16.7049,16.7049,1800.0
2006-10-06 13:25:00,16.75,16.76,16.74,16.74,1200.0,16.7049,16.7149,16.695,16.695,1200.0
2006-10-06 13:30:00,16.75,16.75,16.74,16.75,600.0,16.7049,16.7049,16.695,16.7049,600.0
2006-10-06 13:35:00,16.75,16.75,16.73,16.73,1500.0,16.7049,16.7049,16.685,16.685,1500.0
2006-10-06 13:40:00,16.75,16.76,16.75,16.75,1100.0,16.7049,16.7149,16.7049,16.7049,1100.0
2006-10-06 13:45:00,16.75,16.76,16.75,16.76,2700.0,16.7049,16.7149,16.7049,16.7149,2700.0
2006-10-06 13:50:00,16.76,16.77,16.76,16.77,1500.0,16.7149,16.7249,16.7149,16.7249,1500.0
2006-10-06 13:55:00,16.76,16.77,16.75,16.75,1700.0,16.7149,16.7249,16.7049,16.7049,1700.0
2006-10-06 14:00:00,16.75,16.75,16.74,16.74,200.0,16.7049,16.7049,16.695,16.695,200.0
2006-10-06 14:05:00,16.74,16.76,16.74,16.75,2300.0,16.695,16.7149,16.695,16.7049,2300.0
2006-10-06 14:10:00,16.75,16.75,16.72,16.72,800.0,16.7049,16.7049,16.675,16.675,800.0
2006-10-06 14:15:00,16.72,16.72,16.69,16.7,2800.0,16.675,16.675,16.6451,16.6551,2800.0
2006-10-06 14:20:00,16.7,16.71,16.69,16.71,1900.0,16.6551,16.665,16.6451,16.665,1900.0
2006-10-06 14:25:00,16.7,16.71,16.7,16.7,3000.0,16.6551,16.665,16.6551,16.6551,3000.0
2006-10-06 14:30:00,16.7,16.75,16.7,16.75,3300.0,16.6551,16.7049,16.6551,16.7049,3300.0
2006-10-06 14:35:00,16.76,16.77,16.76,16.77,5800.0,16.7149,16.7249,16.7149,16.7249,5800.0
2006-10-06 14:40:00,16.77,16.78,16.77,16.78,3900.0,16.7249,16.7349,16.7249,16.7349,3900.0
2006-10-06 14:45:00,16.79,16.8,16.79,16.79,1900.0,16.7448,16.7548,16.7448,16.7448,1900.0
2006-10-06 14:50:00,16.8,16.8,16.79,16.8,1700.0,16.7548,16.7548,16.7448,16.7548,1700.0
2006-10-06 14:55:00,16.8,16.8,16.79,16.8,1500.0,16.7548,16.7548,16.7448,16.7548,1500.0
2006-10-06 15:00:00,16.8,16.8,16.79,16.8,2300.0,16.7548,16.7548,16.7448,16.7548,2300.0
2006-10-06 15:05:00,16.8,16.82,16.8,16.81,7000.0,16.7548,16.7747,16.7548,16.7648,7000.0
2006-10-06 15:10:00,16.81,16.82,16.79,16.79,1800.0,16.7648,16.7747,16.7448,16.7448,1800.0
2006-10-06 15:15:00,16.79,16.79,16.77,16.78,700.0,16.7448,16.7448,16.7249,16.7349,700.0
2006-10-06 15:20:00,16.78,16.8,16.78,16.79,1600.0,16.7349,16.7548,16.7349,16.7448,1600.0
2006-10-06 15:25:00,16.8,16.81,16.79,16.81,2300.0,16.7548,16.7648,16.7448,16.7648,2300.0
2006-10-06 15:30:00,16.8,16.82,16.8,16.82,2500.0,16.7548,16.7747,16.7548,16.7747,2500.0
2006-10-06 15:35:00,16.81,16.82,16.78,16.82,2300.0,16.7648,16.7747,16.7349,16.7747,2300.0
2006-10-06 15:40:00,16.8,16.8,16.78,16.78,4600.0,16.7548,16.7548,16.7349,16.7349,4600.0
2006-10-06 15:45:00,16.78,16.78,16.72,16.74,5900.0,16.7349,16.7349,16.675,16.695,5900.0
2006-10-06 15:50:00,16.74,16.81,16.73,16.81,8900.0,16.695,16.7648,16.685,16.7648,8900.0
2006-10-06 15:55:00,16.82,16.82,16.74,16.79,8500.0,16.7747,16.7747,16.695,16.7448,8500.0
2006-10-09 09:30:00,16.64,16.64,16.64,16.64,2900.0,16.5952,16.5952,16.5952,16.5952,2900.0
2006-10-09 09:35:00,16.62,16.67,16.49,16.56,4100.0,16.5753,16.6252,16.4456,16.5154,4100.0
2006-10-09 09:40:00,16.56,16.56,16.49,16.5,4900.0,16.5154,16.5154,16.4456,16.4556,4900.0
2006-10-09 09:45:00,16.51,16.51,16.49,16.5,1000.0,16.4656,16.4656,16.4456,16.4556,1000.0
2006-10-09 09:50:00,16.5,16.5,16.49,16.49,900.0,16.4556,16.4556,16.4456,16.4456,900.0
2006-10-09 09:55:00,16.5,16.5,16.49,16.5,2300.0,16.4556,16.4556,16.4456,16.4556,2300.0
2006-10-09 10:00:00,16.5,16.5,16.35,16.4,3300.0,16.4556,16.4556,16.306,16.3559,3300.0
2006-10-09 10:05:00,16.4,16.43,16.4,16.42,1400.0,16.3559,16.3858,16.3559,16.3758,1400.0
2006-10-09 10:10:00,16.45,16.47,16.45,16.47,1200.0,16.4057,16.4257,16.4057,16.4257,1200.0
2006-10-09 10:15:00,16.46,16.47,16.46,16.47,1200.0,16.4157,16.4257,16.4157,16.4257,1200.0
2006-10-09 10:20:00,16.47,16.47,16.47,16.47,100.0,16.4257,16.4257,16.4257,16.4257,100.0
2006-10-09 10:25:00,16.48,16.5,16.48,16.5,300.0,16.4357,16.4556,16.4357,16.4556,300.0
2006-10-09 10:30:00,16.47,16.47,16.43,16.44,1000.0,16.4257,16.4257,16.3858,16.3958,1000.0
2006-10-09 10:35:00,16.43,16.45,16.43,16.45,400.0,16.3858,16.4057,16.3858,16.4057,400.0
2006-10-09 10:40:00,16.46,16.46,16.45,16.45,200.0,16.4157,16.4157,16.4057,16.4057,200.0
2006-10-09 10:45:00,16.47,16.49,16.47,16.49,700.0,16.4257,16.4456,16.4257,16.4456,700.0
2006-10-09 10:50:00,16.49,16.5,16.49,16.5,2700.0,16.4456,16.4556,16.4456,16.4556,2700.0
2006-10-09 10:55:00,16.5,16.5,16.49,16.49,1800.0,16.4556,16.4556,16.4456,16.4456,1800.0
2006-10-09 11:00:00,16.5,16.5,16.49,16.49,2300.0,16.4556,16.4556,16.4456,16.4456,2300.0
2006-10-09 11:05:00,16.49,16.5,16.48,16.5,500.0,16.4456,16.4556,16.4357,16.4556,500.0
2006-10-09 11:10:00,16.5,16.5,16.49,16.5,700.0,16.4556,16.4556,16.4456,16.4556,700.0
2006-10-09 11:15:00,16.5,16.5,16.49,16.5,500.0,16.4556,16.4556,16.4456,16.4556,500.0
2006-10-09 11:20:00,16.5,16.53,16.5,16.53,1300.0,16.4556,16.4855,16.4556,16.4855,1300.0
2006-10-09 11:25:00,16.53,16.53,16.52,16.52,300.0,16.4855,16.4855,16.4756,16.4756,300.0
2006-10-09 11:30:00,16.55,16.56,16.55,16.56,2700.0,16.5055,16.5154,16.5055,16.5154,2700.0
2006-10-09 11:35:00,16.59,16.63,16.59,16.6,7500.0,16.5454,16.5853,16.5454,16.5553,7500.0
2006-10-09 11:40:00,16.6,16.64,16.6,16.64,13800.0,16.5553,16.5952,16.5553,16.5952,13800.0
2006-10-09 11:45:00,16.64,16.68,16.6,16.64,5400.0,16.5952,16.6351,16.5553,16.5952,5400.0
2006-10-09 11:50:00,16.63,16.65,16.63,16.65,800.0,16.5853,16.6052,16.5853,16.6052,800.0
2006-10-09 11:55:00,16.65,16.65,16.65,16.65,0.0,16.6052,16.6052,16.6052,16.6052,0.0
2006-10-09 12:00:00,16.65,16.65,16.61,16.61,800.0,16.6052,16.6052,16.5653,16.5653,800.0
2006-10-09 12:05:00,16.62,16.62,16.62,16.62,200.0,16.5753,16.5753,16.5753,16.5753,200.0
2006-10-09 12:10:00,16.62,16.62,16.57,16.59,3800.0,16.5753,16.5753,16.5254,16.5454,3800.0
2006-10-09 12:15:00,16.57,16.61,16.57,16.59,1200.0,16.5254,16.5653,16.5254,16.5454,1200.0
2006-10-09 12:20:00,16.62,16.62,16.62,16.62,100.0,16.5753,16.5753,16.5753,16.5753,100.0
2006-10-09 12:25:00,16.62,16.62,16.62,16.62,200.0,16.5753,16.5753,16.5753,16.5753,200.0
2006-10-09 12:30:00,16.61,16.61,16.6,16.6,200.0,16.5653,16.5653,16.5553,16.5553,200.0
2006-10-09 12:35:00,16.6,16.6,16.6,16.6,100.0,16.5553,16.5553,16.5553,16.5553,100.0
2006-10-09 12:40:00,16.59,16.59,16.5,16.5,4000.0,16.5454,16.5454,16.4556,16.4556,4000.0
2006-10-09 12:45:00,16.5,16.56,16.49,16.54,2100.0,16.4556,16.5154,16.4456,16.4955,2100.0
2006-10-09 12:50:00,16.54,16.54,16.52,16.53,2100.0,16.4955,16.4955,16.4756,16.4855,2100.0
2006-10-09 12:55:00,16.55,16.56,16.55,16.56,1000.0,16.5055,16.5154,16.5055,16.5154,1000.0
2006-10-09 13:00:00,16.55,16.55,16.54,16.54,300.0,16.5055,16.5055,16.4955,16.4955,300.0
2006-10-09 13:05:00,16.54,16.54,16.54,16.54,200.0,16.4955,16.4955,16.4955,16.4955,200.0
2006-10-09 13:10:00,16.54,16.6,16.54,16.59,1000.0,16.4955,16.5553,16.4955,16.5454,1000.0
2006-10-09 13:15:00,16.59,16.59,16.59,16.59,0.0,16.5454,16.5454,16.5454,16.5454,0.0
2006-10-09 13:20:00,16.61,16.61,16.59,16.59,1200.0,16.5653,16.5653,16.5454,16.5454,1200.0
2006-10-09 13:25:00,16.63,16.68,16.63,16.68,700.0,16.5853,16.6351,16.5853,16.6351,700.0
2006-10-09 13:30:00,16.68,16.68,16.66,16.66,400.0,16.6351,16.6351,16.6152,16.6152,400.0
2006-10-09 13:35:00,16.67,16.67,16.65,16.65,2600.0,16.6252,16.6252,16.6052,16.6052,2600.0
2006-10-09 13:40:00,16.65,16.68,16.64,16.66,1300.0,16.6052,16.6351,16.5952,16.6152,1300.0
2006-10-09 13:45:00,16.67,16.67,16.65,16.65,300.0,16.6252,16.6252,16.6052,16.6052,300.0
2006-10-09 13:50:00,16.64,16.64,16.64,16.64,400.0,16.5952,16.5952,16.5952,16.5952,400.0
2006-10-09 13:55:00,16.63,16.64,16.61,16.61,500.0,16.5853,16.5952,16.5653,16.5653,500.0
2006-10-09 14:00:00,16.62,16.62,16.62,16.62,200.0,16.5753,16.5753,16.5753,16.5753,200.0
2006-10-09 14:05:00,16.62,16.63,16.62,16.62,800.0,16.5753,16.5853,16.5753,16.5753,800.0
2006-10-09 14:10:00,16.63,16.66,16.63,16.65,700.0,16.5853,16.6152,16.5853,16.6052,700.0
2006-10-09 14:15:00,16.65,16.65,16.65,16.65,400.0,16.6052,16.6052,16.6052,16.6052,400.0
2006-10-09 14:20:00,16.65,16.66,16.65,16.66,1300.0,16.6052,16.6152,16.6052,16.6152,1300.0
2006-10-09 14:25:00,16.65,16.71,16.65,16.71,1600.0,16.6052,16.665,16.6052,16.665,1600.0
2006-10-09 14:30:00,16.68,16.68,16.67,16.67,300.0,16.6351,16.6351,16.6252,16.6252,300.0
2006-10-09 14:35:00,16.7,16.73,16.69,16.73,1200.0,16.6551,16.685,16.6451,16.685,1200.0
2006-10-09 14:40:00,16.74,16.74,16.7,16.71,1200.0,16.695,16.695,16.6551,16.665,1200.0
2006-10-09 14:45:00,16.74,16.8,16.74,16.76,1200.0,16.695,16.7548,16.695,16.7149,1200.0
2006-10-09 14:50:00,16.76,16.76,16.76,16.76,400.0,16.7149,16.7149,16.7149,16.7149,400.0
2006-10-09 14:55:00,16.76,16.76,16.75,16.76,900.0,16.7149,16.7149,16.7049,16.7149,900.0
2006-10-09 15:00:00,16.76,16.77,16.75,16.77,800.0,16.7149,16.7249,16.7049,16.7249,800.0
2006-10-09 15:05:00,16.77,16.77,16.7,16.7,1500.0,16.7249,16.7249,16.6551,16.6551,1500.0
2006-10-09 15:10:00,16.71,16.71,16.66,16.68,2300.0,16.665,16.665,16.6152,16.6351,2300.0
2006-10-09 15:15:00,16.7,16.71,16.68,16.71,600.0,16.6551,16.665,16.6351,16.665,600.0
2006-10-09 15:20:00,16.7,16.71,16.7,16.71,300.0,16.6551,16.665,16.6551,16.665,300.0
2006-10-09 15:25:00,16.69,16.7,16.69,16.7,1200.0,16.6451,16.6551,16.6451,16.6551,1200.0
2006-10-09 15:30:00,16.7,16.7,16.69,16.7,27400.0,16.6551,16.6551,16.6451,16.6551,27400.0
2006-10-09 15:35:00,16.69,16.7,16.67,16.68,7500.0,16.6451,16.6551,16.6252,16.6351,7500.0
2006-10-09 15:40:00,16.67,16.69,16.67,16.69,5200.0,16.6252,16.6451,16.6252,16.6451,5200.0
2006-10-09 15:45:00,16.7,16.76,16.7,16.75,4300.0,16.6551,16.7149,16.6551,16.7049,4300.0
2006-10-09 15:50:00,16.76,16.81,16.76,16.79,5000.0,16.7149,16.7648,16.7149,16.7448,5000.0
2006-10-09 15:55:00,16.78,16.8,16.76,16.8,2800.0,16.7349,16.7548,16.7149,16.7548,2800.0
2006-10-10 09:30:00,16.69,16.69,16.46,16.53,9400.0,16.6451,16.6451,16.4157,16.4855,9400.0
2006-10-10 09:35:00,16.65,16.72,16.64,16.71,1800.0,16.6052,16.675,16.5952,16.665,1800.0
2006-10-10 09:40:00,16.67,16.73,16.67,16.69,1400.0,16.6252,16.685,16.6252,16.6451,1400.0
2006-10-10 09:45:00,16.7,16.71,16.68,16.68,3600.0,16.6551,16.665,16.6351,16.6351,3600.0
2006-10-10 09:50:00,16.66,16.66,16.61,16.65,4800.0,16.6152,16.6152,16.5653,16.6052,4800.0
2006-10-10 09:55:00,16.64,16.65,16.53,16.56,6700.0,16.5952,16.6052,16.4855,16.5154,6700.0
2006-10-10 10:00:00,16.54,16.62,16.54,16.56,5100.0,16.4955,16.5753,16.4955,16.5154,5100.0
2006-10-10 10:05:00,16.57,16.61,16.57,16.57,1700.0,16.5254,16.5653,16.5254,16.5254,1700.0
2006-10-10 10:10:00,16.57,16.59,16.57,16.57,2700.0,16.5254,16.5454,16.5254,16.5254,2700.0
2006-10-10 10:15:00,16.59,16.59,16.57,16.59,1300.0,16.5454,16.5454,16.5254,16.5454,1300.0
2006-10-10 10:20:00,16.57,16.6,16.57,16.58,1400.0,16.5254,16.5553,16.5254,16.5354,1400.0
2006-10-10 10:25:00,16.57,16.6,16.57,16.58,700.0,16.5254,16.5553,16.5254,16.5354,700.0
2006-10-10 10:30:00,16.6,16.67,16.6,16.67,6000.0,16.5553,16.6252,16.5553,16.6252,6000.0
2006-10-10 10:35:00,16.67,16.74,16.67,16.74,3400.0,16.6252,16.695,16.6252,16.695,3400.0
2006-10-10 10:40:00,16.7,16.73,16.7,16.72,1400.0,16.6551,16.685,16.6551,16.675,1400.0
2006-10-10 10:45:00,16.69,16.69,16.69,16.69,100.0,16.6451,16.6451,16.6451,16.6451,100.0
2006-10-10 10:50:00,16.7,16.71,16.7,16.71,4400.0,16.6551,16.665,16.6551,16.665,4400.0
2006-10-10 10:55:00,16.75,16.78,16.75,16.76,900.0,16.7049,16.7349,16.7049,16.7149,900.0
2006-10-10 11:00:00,16.78,16.78,16.71,16.76,3200.0,16.7349,16.7349,16.665,16.7149,3200.0
2006-10-10 11:05:00,16.76,16.78,16.73,16.76,3500.0,16.7149,16.7349,16.685,16.7149,3500.0
2006-10-10 11:10:00,16.76,16.85,16.76,16.85,2800.0,16.7149,16.8047,16.7149,16.8047,2800.0
2006-10-10 11:15:00,16.84,16.91,16.84,16.9,2500.0,16.7947,16.8645,16.7947,16.8545,2500.0
2006-10-10 11:20:00,16.87,16.93,16.79,16.85,15200.0,16.8246,16.8845,16.7448,16.8047,15200.0
2006-10-10 11:25:00,16.88,16.92,16.88,16.92,900.0,16.8346,16.8745,16.8346,16.8745,900.0
2006-10-10 11:30:00,16.92,16.92,16.92,16.92,0.0,16.8745,16.8745,16.8745,16.8745,0.0
2006-10-10 11:35:00,16.9,16.9,16.85,16.85,1900.0,16.8545,16.8545,16.8047,16.8047,1900.0
2006-10-10 11:40:00,16.85,16.86,16.85,16.86,4500.0,16.8047,16.8146,16.8047,16.8146,4500.0
2006-10-10 11:45:00,16.86,16.86,16.85,16.85,400.0,16.8146,16.8146,16.8047,16.8047,400.0
2006-10-10 11:50:00,16.85,16.87,16.85,16.87,2200.0,16.8047,16.8246,16.8047,16.8246,2200.0
2006-10-10 11:55:00,16.88,16.88,16.88,16.88,100.0,16.8346,16.8346,16.8346,16.8346,100.0
2006-10-10 12:00:00,16.87,16.88,16.86,16.86,700.0,16.8246,16.8346,16.8146,16.8146,700.0
2006-10-10 12:05:00,16.86,16.87,16.86,16.87,600.0,16.8146,16.8246,16.8146,16.8246,600.0
2006-10-10 12:10:00,16.87,16.87,16.87,16.87,200.0,16.8246,16.8246,16.8246,16.8246,200.0
2006-10-10 12:15:00,16.86,16.87,16.86,16.87,1300.0,16.8146,16.8246,16.8146,16.8246,1300.0
2006-10-10 12:20:00,16.86,16.86,16.83,16.83,600.0,16.8146,16.8146,16.7847,16.7847,600.0
2006-10-10 12:25:00,16.83,16.84,16.83,16.83,2000.0,16.7847,16.7947,16.7847,16.7847,2000.0
2006-10-10 12:30:00,16.83,16.84,16.83,16.83,9100.0,16.7847,16.7947,16.7847,16.7847,9100.0
2006-10-10 12:35:00,16.84,16.84,16.83,16.83,5900.0,16.7947,16.7947,16.7847,16.7847,5900.0
2006-10-10 12:40:00,16.83,16.83,16.78,16.79,1700.0,16.7847,16.7847,16.7349,16.7448,1700.0
2006-10-10 12:45:00,16.79,16.8,16.79,16.8,1900.0,16.7448,16.7548,16.7448,16.7548,1900.0
2006-10-10 12:50:00,16.82,16.87,16.82,16.86,2800.0,16.7747,16.8246,16.7747,16.8146,2800.0
2006-10-10 12:55:00,16.86,16.9,16.86,16.9,4800.0,16.8146,16.8545,16.8146,16.8545,4800.0
2006-10-10 13:00:00,16.89,16.89,16.88,16.89,600.0,16.8446,16.8446,16.8346,16.8446,600.0
2006-10-10 13:05:00,16.89,16.91,16.89,16.9,2300.0,16.8446,16.8645,16.8446,16.8545,2300.0
2006-10-10 13:10:00,16.9,16.9,16.9,16.9,200.0,16.8545,16.8545,16.8545,16.8545,200.0
2006-10-10 13:15:00,16.89,16.92,16.88,16.89,4500.0,16.8446,16.8745,16.8346,16.8446,4500.0
2006-10-10 13:20:00,16.88,16.9,16.86,16.9,2000.0,16.8346,16.8545,16.8146,16.8545,2000.0
2006-10-10 13:25:00,16.87,16.9,16.87,16.9,1800.0,16.8246,16.8545,16.8246,16.8545,1800.0
2006-10-10 13:30:00,16.86,16.86,16.85,16.86,500.0,16.8146,16.8146,16.8047,16.8146,500.0
2006-10-10 13:35:00,16.87,16.89,16.85,16.85,6500.0,16.8246,16.8446,16.8047,16.8047,6500.0
2006-10-10 13:40:00,16.85,16.85,16.83,16.83,4100.0,16.8047,16.8047,16.7847,16.7847,4100.0
2006-10-10 13:45:00,16.82,16.82,16.8,16.8,2600.0,16.7747,16.7747,16.7548,16.7548,2600.0
2006-10-10 13:50:00,16.8,16.81,16.8,16.8,2700.0,16.7548,16.7648,16.7548,16.7548,2700.0
2006-10-10 13:55:00,16.81,16.84,16.8,16.81,5900.0,16.7648,16.7947,16.7548,16.7648,5900.0
2006-10-10 14:00:00,16.83,16.84,16.83,16.84,200.0,16.7847,16.7947,16.7847,16.7947,200.0
2006-10-10 14:05:00,16.84,16.84,16.83,16.84,1300.0,16.7947,16.7947,16.7847,16.7947,1300.0
2006-10-10 14:10:00,16.84,16.84,16.74,16.84,4000.0,16.7947,16.7947,16.695,16.7947,4000.0
2006-10-10 14:15:00,16.79,16.8,16.78,16.8,1300.0,16.7448,16.7548,16.7349,16.7548,1300.0
2006-10-10 14:20:00,16.8,16.82,16.79,16.82,3000.0,16.7548,16.7747,16.7448,16.7747,3000.0
2006-10-10 14:25:00,16.78,16.8,16.76,16.8,700.0,16.7349,16.7548,16.7149,16.7548,700.0
2006-10-10 14:30:00,16.78,16.85,16.78,16.81,2500.0,16.7349,16.8047,16.7349,16.7648,2500.0
2006-10-10 14:35:00,16.81,16.89,16.81,16.86,15800.0,16.7648,16.8446,16.7648,16.8146,15800.0
2006-10-10 14:40:00,16.85,16.88,16.81,16.82,9500.0,16.8047,16.8346,16.7648,16.7747,9500.0
2006-10-10 14:45:00,16.82,16.9,16.82,16.86,6500.0,16.7747,16.8545,16.7747,16.8146,6500.0
2006-10-10 14:50:00,16.89,16.89,16.82,16.84,3700.0,16.8446,16.8446,16.7747,16.7947,3700.0
2006-10-10 14:55:00,16.85,16.85,16.81,16.81,2000.0,16.8047,16.8047,16.7648,16.7648,2000.0
2006-10-10 15:00:00,16.81,16.89,16.81,16.84,4200.0,16.7648,16.8446,16.7648,16.7947,4200.0
2006-10-10 15:05:00,16.88,16.88,16.84,16.86,1000.0,16.8346,16.8346,16.7947,16.8146,1000.0
2006-10-10 15:10:00,16.86,16.87,16.83,16.85,2000.0,16.8146,16.8246,16.7847,16.8047,2000.0
2006-10-10 15:15:00,16.85,16.86,16.82,16.84,3500.0,16.8047,16.8146,16.7747,16.7947,3500.0
2006-10-10 15:20:00,16.84,16.85,16.82,16.84,7000.0,16.7947,16.8047,16.7747,16.7947,7000.0
2006-10-10 15:25:00,16.84,16.85,16.79,16.79,3800.0,16.7947,16.8047,16.7448,16.7448,3800.0
2006-10-10 15:30:00,16.81,16.81,16.74,16.75,2000.0,16.7648,16.7648,16.695,16.7049,2000.0
2006-10-10 15:35:00,16.77,16.77,15.45,16.69,18800.0,16.7249,16.7249,15.4084,16.6451,18800.0
2006-10-10 15:40:00,16.72,16.74,16.72,16.73,6900.0,16.675,16.695,16.675,16.685,6900.0
2006-10-10 15:45:00,16.75,16.85,16.75,16.78,11000.0,16.7049,16.8047,16.7049,16.7349,11000.0
2006-10-10 15:50:00,16.78,16.78,16.75,16.78,2600.0,16.7349,16.7349,16.7049,16.7349,2600.0
2006-10-10 15:55:00,16.76,16.78,16.7,16.71,14100.0,16.7149,16.7349,16.6551,16.665,14100.0
2006-10-11 09:30:00,16.65,16.74,16.65,16.67,3200.0,16.6052,16.695,16.6052,16.6252,3200.0
2006-10-11 09:35:00,16.67,16.75,16.66,16.75,2900.0,16.6252,16.7049,16.6152,16.7049,2900.0
2006-10-11 09:40:00,16.71,16.73,16.6,16.73,2200.0,16.665,16.685,16.5553,16.685,2200.0
2006-10-11 09:45:00,16.72,16.83,16.7,16.8,7600.0,16.675,16.7847,16.6551,16.7548,7600.0
2006-10-11 09:50:00,16.78,16.78,16.78,16.78,100.0,16.7349,16.7349,16.7349,16.7349,100.0
2006-10-11 09:55:00,16.78,16.78,16.78,16.78,0.0,16.7349,16.7349,16.7349,16.7349,0.0
2006-10-11 10:00:00,16.72,16.72,16.68,16.68,800.0,16.675,16.675,16.6351,16.6351,800.0
2006-10-11 10:05:00,16.66,16.67,16.66,16.67,3400.0,16.6152,16.6252,16.6152,16.6252,3400.0
2006-10-11 10:10:00,16.66,16.67,16.66,16.67,900.0,16.6152,16.6252,16.6152,16.6252,900.0
2006-10-11 10:15:00,16.7,16.7,16.66,16.66,800.0,16.6551,16.6551,16.6152,16.6152,800.0
2006-10-11 10:20:00,16.67,16.68,16.66,16.67,2600.0,16.6252,16.6351,16.6152,16.6252,2600.0
2006-10-11 10:25:00,16.66,16.67,16.66,16.67,300.0,16.6152,16.6252,16.6152,16.6252,300.0
2006-10-11 10:30:00,16.7,16.7,16.67,16.7,1000.0,16.6551,16.6551,16.6252,16.6551,1000.0
2006-10-11 10:35:00,16.67,16.68,16.59,16.6,1900.0,16.6252,16.6351,16.5454,16.5553,1900.0
2006-10-11 10:40:00,16.61,16.62,16.59,16.6,2900.0,16.5653,16.5753,16.5454,16.5553,2900.0
2006-10-11 10:45:00,16.62,16.62,16.61,16.61,1100.0,16.5753,16.5753,16.5653,16.5653,1100.0
2006-10-11 10:50:00,16.62,16.68,16.62,16.68,800.0,16.5753,16.6351,16.5753,16.6351,800.0
2006-10-11 10:55:00,16.69,16.73,16.69,16.71,1400.0,16.6451,16.685,16.6451,16.665,1400.0
2006-10-11 11:00:00,16.72,16.72,16.71,16.72,500.0,16.675,16.675,16.665,16.675,500.0
2006-10-11 11:05:00,16.73,16.73,16.72,16.72,300.0,16.685,16.685,16.675,16.675,300.0
2006-10-11 11:10:00,16.74,16.74,16.72,16.74,500.0,16.695,16.695,16.675,16.695,500.0
2006-10-11 11:15:00,16.74,16.75,16.72,16.74,500.0,16.695,16.7049,16.675,16.695,500.0
2006-10-11 11:20:00,16.79,16.79,16.79,16.79,100.0,16.7448,16.7448,16.7448,16.7448,100.0
2006-10-11 11:25:00,16.8,16.8,16.79,16.79,300.0,16.7548,16.7548,16.7448,16.7448,300.0
2006-10-11 11:30:00,16.79,16.79,16.79,16.79,200.0,16.7448,16.7448,16.7448,16.7448,200.0
2006-10-11 11:35:00,16.79,16.87,16.79,16.87,1100.0,16.7448,16.8246,16.7448,16.8246,1100.0
2006-10-11 11:40:00,16.88,16.9,16.86,16.9,2000.0,16.8346,16.8545,16.8146,16.8545,2000.0
2006-10-11 11:45:00,16.9,16.92,16.88,16.88,300.0,16.8545,16.8745,16.8346,16.8346,300.0
2006-10-11 11:50:00,16.9,16.9,16.85,16.86,800.0,16.8545,16.8545,16.8047,16.8146,800.0
2006-10-11 11:55:00,16.86,16.86,16.8,16.84,1500.0,16.8146,16.8146,16.7548,16.7947,1500.0
2006-10-11 12:00:00,16.82,16.82,16.82,16.82,100.0,16.7747,16.7747,16.7747,16.7747,100.0
2006-10-11 12:05:00,16.8,16.85,16.8,16.8,2800.0,16.7548,16.8047,16.7548,16.7548,2800.0
2006-10-11 12:10:00,16.84,16.9,16.82,16.83,4600.0,16.7947,16.8545,16.7747,16.7847,4600.0
2006-10-11 12:15:00,16.82,16.82,16.82,16.82,100.0,16.7747,16.7747,16.7747,16.7747,100.0
2006-10-11 12:20:00,16.82,16.82,16.82,16.82,100.0,16.7747,16.7747,16.7747,16.7747,100.0
2006-10-11 12:25:00,16.82,16.82,16.82,16.82,100.0,16.7747,16.7747,16.7747,16.7747,100.0
2006-10-11 12:30:00,16.84,16.84,16.8,16.81,700.0,16.7947,16.7947,16.7548,16.7648,700.0
2006-10-11 12:35:00,16.81,16.81,16.81,16.81,0.0,16.7648,16.7648,16.7648,16.7648,0.0
2006-10-11 12:40:00,16.82,16.92,16.82,16.85,2500.0,16.7747,16.8745,16.7747,16.8047,2500.0
2006-10-11 12:45:00,16.86,16.87,16.86,16.86,300.0,16.8146,16.8246,16.8146,16.8146,300.0
2006-10-11 12:50:00,16.86,16.92,16.86,16.92,1300.0,16.8146,16.8745,16.8146,16.8745,1300.0
2006-10-11 12:55:00,16.92,16.92,16.88,16.88,800.0,16.8745,16.8745,16.8346,16.8346,800.0
2006-10-11 13:00:00,16.88,16.88,16.87,16.87,400.0,16.8346,16.8346,16.8246,16.8246,400.0
2006-10-11 13:05:00,16.87,16.88,16.85,16.88,800.0,16.8246,16.8346,16.8047,16.8346,800.0
2006-10-11 13:10:00,16.91,16.92,16.88,16.92,300.0,16.8645,16.8745,16.8346,16.8745,300.0
2006-10-11 13:15:00,16.87,16.89,16.87,16.87,500.0,16.8246,16.8446,16.8246,16.8246,500.0
2006-10-11 13:20:00,16.87,16.87,16.86,16.86,600.0,16.8246,16.8246,16.8146,16.8146,600.0
2006-10-11 13:25:00,16.86,16.86,16.83,16.83,2200.0,16.8146,16.8146,16.7847,16.7847,2200.0
2006-10-11 13:30:00,16.82,16.86,16.82,16.85,1400.0,16.7747,16.8146,16.7747,16.8047,1400.0
2006-10-11 13:35:00,16.83,16.83,16.8,16.8,1400.0,16.7847,16.7847,16.7548,16.7548,1400.0
2006-10-11 13:40:00,16.82,16.82,16.82,16.82,100.0,16.7747,16.7747,16.7747,16.7747,100.0
2006-10-11 13:45:00,16.82,16.82,16.82,16.82,500.0,16.7747,16.7747,16.7747,16.7747,500.0
2006-10-11 13:50:00,16.81,16.81,16.8,16.8,700.0,16.7648,16.7648,16.7548,16.7548,700.0
2006-10-11 13:55:00,16.8,16.8,16.79,16.8,2100.0,16.7548,16.7548,16.7448,16.7548,2100.0
2006-10-11 14:00:00,16.81,16.82,16.66,16.68,4800.0,16.7648,16.7747,16.6152,16.6351,4800.0
2006-10-11 14:05:00,16.69,16.69,16.62,16.66,3300.0,16.6451,16.6451,16.5753,16.6152,3300.0
2006-10-11 14:10:00,16.67,16.7,16.65,16.67,1000.0,16.6252,16.6551,16.6052,16.6252,1000.0
2006-10-11 14:15:00,16.67,16.69,16.6,16.6,4300.0,16.6252,16.6451,16.5553,16.5553,4300.0
2006-10-11 14:20:00,16.58,16.65,16.58,16.62,1900.0,16.5354,16.6052,16.5354,16.5753,1900.0
2006-10-11 14:25:00,16.63,16.68,16.61,16.68,1100.0,16.5853,16.6351,16.5653,16.6351,1100.0
2006-10-11 14:30:00,16.63,16.64,16.59,16.59,2400.0,16.5853,16.5952,16.5454,16.5454,2400.0
2006-10-11 14:35:00,16.6,16.6,16.54,16.55,2500.0,16.5553,16.5553,16.4955,16.5055,2500.0
2006-10-11 14:40:00,16.55,16.55,16.51,16.52,5600.0,16.5055,16.5055,16.4656,16.4756,5600.0
2006-10-11 14:45:00,16.54,16.59,16.54,16.59,1000.0,16.4955,16.5454,16.4955,16.5454,1000.0
2006-10-11 14:50:00,16.57,16.59,16.48,16.58,14500.0,16.5254,16.5454,16.4357,16.5354,14500.0
2006-10-11 14:55:00,16.58,16.67,16.57,16.67,1900.0,16.5354,16.6252,16.5254,16.6252,1900.0
2006-10-11 15:00:00,16.62,16.63,16.56,16.59,4900.0,16.5753,16.5853,16.5154,16.5454,4900.0
2006-10-11 15:05:00,16.6,16.64,16.6,16.64,800.0,16.5553,16.5952,16.5553,16.5952,800.0
2006-10-11 15:10:00,16.65,16.75,16.65,16.74,3000.0,16.6052,16.7049,16.6052,16.695,3000.0
2006-10-11 15:15:00,16.75,16.75,16.73,16.74,700.0,16.7049,16.7049,16.685,16.695,700.0
2006-10-11 15:20:00,16.73,16.74,16.72,16.74,2700.0,16.685,16.695,16.675,16.695,2700.0
2006-10-11 15:25:00,16.74,16.75,16.72,16.73,3100.0,16.695,16.7049,16.675,16.685,3100.0
2006-10-11 15:30:00,16.75,16.75,16.75,16.75,400.0,16.7049,16.7049,16.7049,16.7049,400.0
2006-10-11 15:35:00,16.77,16.8,16.75,16.78,5000.0,16.7249,16.7548,16.7049,16.7349,5000.0
2006-10-11 15:40:00,16.77,16.78,16.76,16.76,4600.0,16.7249,16.7349,16.7149,16.7149,4600.0
2006-10-11 15:45:00,16.76,16.76,16.76,16.76,100.0,16.7149,16.7149,16.7149,16.7149,100.0
2006-10-11 15:50:00,16.77,16.77,16.74,16.75,5800.0,16.7249,16.7249,16.695,16.7049,5800.0
2006-10-11 15:55:00,16.76,16.77,16.7,16.74,10800.0,16.7149,16.7249,16.6551,16.695,10800.0
2006-10-12 09:30:00,16.8,16.84,16.71,16.84,10500.0,16.7548,16.7947,16.665,16.7947,10500.0
2006-10-12 09:35:00,16.84,16.85,16.8,16.85,500.0,16.7947,16.8047,16.7548,16.8047,500.0
2006-10-12 09:40:00,16.87,16.9,16.84,16.9,1000.0,16.8246,16.8545,16.7947,16.8545,1000.0
2006-10-12 09:45:00,16.89,17.0,16.89,17.0,6100.0,16.8446,16.9543,16.8446,16.9543,6100.0
2006-10-12 09:50:00,16.97,16.97,16.85,16.85,2600.0,16.9243,16.9243,16.8047,16.8047,2600.0
2006-10-12 09:55:00,16.85,16.85,16.77,16.83,4300.0,16.8047,16.8047,16.7249,16.7847,4300.0
2006-10-12 10:00:00,16.79,16.86,16.79,16.85,1600.0,16.7448,16.8146,16.7448,16.8047,1600.0
2006-10-12 10:05:00,16.84,16.87,16.81,16.81,1800.0,16.7947,16.8246,16.7648,16.7648,1800.0
2006-10-12 10:10:00,16.83,16.87,16.77,16.81,3700.0,16.7847,16.8246,16.7249,16.7648,3700.0
2006-10-12 10:15:00,16.78,16.78,16.77,16.77,700.0,16.7349,16.7349,16.7249,16.7249,700.0
2006-10-12 10:20:00,16.79,16.8,16.77,16.8,900.0,16.7448,16.7548,16.7249,16.7548,900.0
2006-10-12 10:25:00,16.78,16.82,16.78,16.82,500.0,16.7349,16.7747,16.7349,16.7747,500.0
2006-10-12 10:30:00,16.85,16.85,16.81,16.81,200.0,16.8047,16.8047,16.7648,16.7648,200.0
2006-10-12 10:35:00,16.81,16.82,16.81,16.82,200.0,16.7648,16.7747,16.7648,16.7747,200.0
2006-10-12 10:40:00,16.82,16.92,16.82,16.92,2900.0,16.7747,16.8745,16.7747,16.8745,2900.0
2006-10-12 10:45:00,16.94,16.99,16.93,16.99,1500.0,16.8944,16.9443,16.8845,16.9443,1500.0
2006-10-12 10:50:00,16.95,17.12,16.95,17.05,20300.0,16.9044,17.0739,16.9044,17.0041,20300.0
2006-10-12 10:55:00,17.05,17.05,16.92,16.93,4100.0,17.0041,17.0041,16.8745,16.8845,4100.0
2006-10-12 11:00:00,16.91,16.91,16.86,16.86,2700.0,16.8645,16.8645,16.8146,16.8146,2700.0
2006-10-12 11:05:00,16.86,16.88,16.84,16.88,2800.0,16.8146,16.8346,16.7947,16.8346,2800.0
2006-10-12 11:10:00,16.88,16.91,16.86,16.91,1200.0,16.8346,16.8645,16.8146,16.8645,1200.0
2006-10-12 11:15:00,16.88,16.88,16.85,16.88,1500.0,16.8346,16.8346,16.8047,16.8346,1500.0
2006-10-12 11:20:00,16.9,16.97,16.9,16.94,1200.0,16.8545,16.9243,16.8545,16.8944,1200.0
2006-10-12 11:25:00,16.94,16.96,16.92,16.92,1300.0,16.8944,16.9144,16.8745,16.8745,1300.0
2006-10-12 11:30:00,16.91,16.93,16.88,16.88,1000.0,16.8645,16.8845,16.8346,16.8346,1000.0
2006-10-12 11:35:00,16.87,16.87,16.85,16.87,900.0,16.8246,16.8246,16.8047,16.8246,900.0
2006-10-12 11:40:00,16.88,16.92,16.86,16.92,400.0,16.8346,16.8745,16.8146,16.8745,400.0
2006-10-12 11:45:00,16.91,16.91,16.88,16.88,500.0,16.8645,16.8645,16.8346,16.8346,500.0
2006-10-12 11:50:00,16.9,16.92,16.88,16.92,400.0,16.8545,16.8745,16.8346,16.8745,400.0
2006-10-12 11:55:00,16.93,16.98,16.92,16.93,1300.0,16.8845,16.9343,16.8745,16.8845,1300.0
2006-10-12 12:00:00,16.91,16.92,16.91,16.92,200.0,16.8645,16.8745,16.8645,16.8745,200.0
2006-10-12 12:05:00,16.91,16.91,16.91,16.91,300.0,16.8645,16.8645,16.8645,16.8645,300.0
2006-10-12 12:10:00,16.9,16.93,16.87,16.93,3800.0,16.8545,16.8845,16.8246,16.8845,3800.0
2006-10-12 12:15:00,16.9,16.91,16.87,16.91,800.0,16.8545,16.8645,16.8246,16.8645,800.0
2006-10-12 12:20:00,16.87,16.87,16.85,16.85,1500.0,16.8246,16.8246,16.8047,16.8047,1500.0
2006-10-12 12:25:00,16.88,16.89,16.88,16.89,300.0,16.8346,16.8446,16.8346,16.8446,300.0
2006-10-12 12:30:00,16.91,16.91,16.9,16.9,200.0,16.8645,16.8645,16.8545,16.8545,200.0
2006-10-12 12:35:00,16.9,16.93,16.89,16.92,1100.0,16.8545,16.8845,16.8446,16.8745,1100.0
2006-10-12 12:40:00,16.92,16.98,16.92,16.96,1800.0,16.8745,16.9343,16.8745,16.9144,1800.0
2006-10-12 12:45:00,16.95,16.99,16.94,16.94,1200.0,16.9044,16.9443,16.8944,16.8944,1200.0
2006-10-12 12:50:00,16.94,16.94,16.94,16.94,100.0,16.8944,16.8944,16.8944,16.8944,100.0
2006-10-12 12:55:00,16.93,16.94,16.93,16.94,900.0,16.8845,16.8944,16.8845,16.8944,900.0
2006-10-12 13:00:00,16.93,16.95,16.93,16.95,400.0,16.8845,16.9044,16.8845,16.9044,400.0
2006-10-12 13:05:00,16.96,16.96,16.92,16.92,1500.0,16.9144,16.9144,16.8745,16.8745,1500.0
2006-10-12 13:10:00,16.92,16.94,16.92,16.93,400.0,16.8745,16.8944,16.8745,16.8845,400.0
2006-10-12 13:15:00,16.94,16.94,16.94,16.94,200.0,16.8944,16.8944,16.8944,16.8944,200.0
2006-10-12 13:20:00,16.94,16.95,16.91,16.95,700.0,16.8944,16.9044,16.8645,16.9044,700.0
2006-10-12 13:25:00,16.95,16.98,16.95,16.98,1100.0,16.9044,16.9343,16.9044,16.9343,1100.0
2006-10-12 13:30:00,16.95,16.95,16.93,16.93,200.0,16.9044,16.9044,16.8845,16.8845,200.0
2006-10-12 13:35:00,16.92,16.96,16.92,16.92,1200.0,16.8745,16.9144,16.8745,16.8745,1200.0
2006-10-12 13:40:00,16.95,16.96,16.92,16.93,500.0,16.9044,16.9144,16.8745,16.8845,500.0
2006-10-12 13:45:00,16.93,16.93,16.93,16.93,0.0,16.8845,16.8845,16.8845,16.8845,0.0
2006-10-12 13:50:00,16.95,16.97,16.94,16.97,500.0,16.9044,16.9243,16.8944,16.9243,500.0
2006-10-12 13:55:00,16.96,16.97,16.93,16.97,1600.0,16.9144,16.9243,16.8845,16.9243,1600.0
2006-10-12 14:00:00,16.98,17.04,16.98,17.0,6100.0,16.9343,16.9942,16.9343,16.9543,6100.0
2006-10-12 14:05:00,17.0,17.02,16.97,16.97,2400.0,16.9543,16.9742,16.9243,16.9243,2400.0
2006-10-12 14:10:00,17.0,17.05,17.0,17.05,2000.0,16.9543,17.0041,16.9543,17.0041,2000.0
2006-10-12 14:15:00,17.04,17.06,17.02,17.05,2800.0,16.9942,17.0141,16.9742,17.0041,2800.0
2006-10-12 14:20:00,17.05,17.06,17.04,17.05,1500.0,17.0041,17.0141,16.9942,17.0041,1500.0
2006-10-12 14:25:00,17.06,17.08,17.05,17.05,1800.0,17.0141,17.0341,17.0041,17.0041,1800.0
2006-10-12 14:30:00,17.07,17.08,17.05,17.07,2500.0,17.0241,17.0341,17.0041,17.0241,2500.0
2006-10-12 14:35:00,17.08,17.13,17.08,17.13,3000.0,17.0341,17.0839,17.0341,17.0839,3000.0
2006-10-12 14:40:00,17.14,17.14,17.09,17.09,3100.0,17.0939,17.0939,17.044,17.044,3100.0
2006-10-12 14:45:00,17.08,17.1,17.08,17.09,800.0,17.0341,17.054,17.0341,17.044,800.0
2006-10-12 14:50:00,17.08,17.08,17.01,17.03,4300.0,17.0341,17.0341,16.9642,16.9842,4300.0
2006-10-12 14:55:00,17.02,17.05,17.02,17.04,800.0,16.9742,17.0041,16.9742,16.9942,800.0
2006-10-12 15:00:00,17.05,17.13,17.05,17.13,3400.0,17.0041,17.0839,17.0041,17.0839,3400.0
2006-10-12 15:05:00,17.13,17.15,17.12,17.15,2800.0,17.0839,17.1039,17.0739,17.1039,2800.0
2006-10-12 15:10:00,17.14,17.17,17.13,17.17,4200.0,17.0939,17.1238,17.0839,17.1238,4200.0
2006-10-12 15:15:00,17.17,17.22,17.17,17.2,4800.0,17.1238,17.1737,17.1238,17.1537,4800.0
2006-10-12 15:20:00,17.22,17.24,17.21,17.22,6500.0,17.1737,17.1936,17.1637,17.1737,6500.0
2006-10-12 15:25:00,17.24,17.25,17.13,17.19,9800.0,17.1936,17.2036,17.0839,17.1438,9800.0
2006-10-12 15:30:00,17.19,17.22,17.15,17.15,9800.0,17.1438,17.1737,17.1039,17.1039,9800.0
2006-10-12 15:35:00,17.15,17.18,17.14,17.14,4400.0,17.1039,17.1338,17.0939,17.0939,4400.0
2006-10-12 15:40:00,17.17,17.17,17.08,17.11,6800.0,17.1238,17.1238,17.0341,17.064,6800.0
2006-10-12 15:45:00,17.1,17.12,17.07,17.1,13800.0,17.054,17.0739,17.0241,17.054,13800.0
2006-10-12 15:50:00,17.1,17.1,17.04,17.08,14100.0,17.054,17.054,16.9942,17.0341,14100.0
2006-10-12 15:55:00,17.06,17.07,16.95,17.02,32000.0,17.0141,17.0241,16.9044,16.9742,32000.0
2006-10-13 09:30:00,17.06,17.17,16.98,16.98,7300.0,17.0141,17.1238,16.9343,16.9343,7300.0
2006-10-13 09:35:00,17.0,17.13,16.99,17.13,3700.0,16.9543,17.0839,16.9443,17.0839,3700.0
2006-10-13 09:40:00,17.14,17.36,17.14,17.25,9100.0,17.0939,17.3133,17.0939,17.2036,9100.0
2006-10-13 09:45:00,17.25,17.35,17.25,17.31,7400.0,17.2036,17.3033,17.2036,17.2634,7400.0
2006-10-13 09:50:00,17.32,17.39,17.28,17.39,2500.0,17.2734,17.3432,17.2335,17.3432,2500.0
2006-10-13 09:55:00,17.39,17.39,17.35,17.35,3200.0,17.3432,17.3432,17.3033,17.3033,3200.0
2006-10-13 10:00:00,17.34,17.36,17.23,17.23,4100.0,17.2934,17.3133,17.1836,17.1836,4100.0
2006-10-13 10:05:00,17.23,17.23,17.19,17.19,600.0,17.1836,17.1836,17.1438,17.1438,600.0
2006-10-13 10:10:00,17.19,17.23,17.19,17.2,1300.0,17.1438,17.1836,17.1438,17.1537,1300.0
2006-10-13 10:15:00,17.22,17.28,17.18,17.18,2600.0,17.1737,17.2335,17.1338,17.1338,2600.0
2006-10-13 10:20:00,17.18,17.18,17.14,17.16,1800.0,17.1338,17.1338,17.0939,17.1138,1800.0
2006-10-13 10:25:00,17.12,17.13,17.03,17.12,3300.0,17.0739,17.0839,16.9842,17.0739,3300.0
2006-10-13 10:30:00,17.1,17.2,17.1,17.15,23200.0,17.054,17.1537,17.054,17.1039,23200.0
2006-10-13 10:35:00,17.16,17.16,17.03,17.1,10700.0,17.1138,17.1138,16.9842,17.054,10700.0
2006-10-13 10:40:00,17.08,17.11,17.06,17.1,11400.0,17.0341,17.064,17.0141,17.054,11400.0
2006-10-13 10:45:00,17.09,17.12,17.06,17.12,2500.0,17.044,17.0739,17.0141,17.0739,2500.0
2006-10-13 10:50:00,17.12,17.15,17.12,17.15,1500.0,17.0739,17.1039,17.0739,17.1039,1500.0
2006-10-13 10:55:00,17.15,17.15,17.13,17.13,2100.0,17.1039,17.1039,17.0839,17.0839,2100.0
2006-10-13 11:00:00,17.15,17.15,17.14,17.15,400.0,17.1039,17.1039,17.0939,17.1039,400.0
2006-10-13 11:05:00,17.13,17.15,17.11,17.14,2800.0,17.0839,17.1039,17.064,17.0939,2800.0
2006-10-13 11:10:00,17.14,17.15,17.13,17.15,600.0,17.0939,17.1039,17.0839,17.1039,600.0
2006-10-13 11:15:00,17.15,17.22,17.15,17.21,2800.0,17.1039,17.1737,17.1039,17.1637,2800.0
2006-10-13 11:20:00,17.22,17.22,17.16,17.16,2300.0,17.1737,17.1737,17.1138,17.1138,2300.0
2006-10-13 11:25:00,17.16,17.16,17.13,17.13,700.0,17.1138,17.1138,17.0839,17.0839,700.0
2006-10-13 11:30:00,17.16,17.18,17.13,17.13,1700.0,17.1138,17.1338,17.0839,17.0839,1700.0
2006-10-13 11:35:00,17.14,17.15,17.13,17.13,400.0,17.0939,17.1039,17.0839,17.0839,400.0
2006-10-13 11:40:00,17.12,17.15,17.12,17.15,1200.0,17.0739,17.1039,17.0739,17.1039,1200.0
2006-10-13 11:45:00,17.13,17.13,17.07,17.09,3500.0,17.0839,17.0839,17.0241,17.044,3500.0
2006-10-13 11:50:00,17.07,17.08,17.04,17.06,2200.0,17.0241,17.0341,16.9942,17.0141,2200.0
2006-10-13 11:55:00,17.07,17.07,17.02,17.02,1600.0,17.0241,17.0241,16.9742,16.9742,1600.0
2006-10-13 12:00:00,17.02,17.02,16.99,17.0,1400.0,16.9742,16.9742,16.9443,16.9543,1400.0
2006-10-13 12:05:00,17.06,17.06,17.06,17.06,100.0,17.0141,17.0141,17.0141,17.0141,100.0
2006-10-13 12:10:00,17.08,17.08,17.04,17.04,900.0,17.0341,17.0341,16.9942,16.9942,900.0
2006-10-13 12:15:00,17.09,17.12,17.07,17.12,1200.0,17.044,17.0739,17.0241,17.0739,1200.0
2006-10-13 12:20:00,17.09,17.09,17.09,17.09,100.0,17.044,17.044,17.044,17.044,100.0
2006-10-13 12:25:00,17.09,17.09,17.09,17.09,0.0,17.044,17.044,17.044,17.044,0.0
2006-10-13 12:30:00,17.07,17.14,17.07,17.14,2600.0,17.0241,17.0939,17.0241,17.0939,2600.0
2006-10-13 12:35:00,17.14,17.17,17.14,17.17,1100.0,17.0939,17.1238,17.0939,17.1238,1100.0
2006-10-13 12:40:00,17.17,17.18,17.15,17.18,500.0,17.1238,17.1338,17.1039,17.1338,500.0
2006-10-13 12:45:00,17.19,17.22,17.18,17.22,2100.0,17.1438,17.1737,17.1338,17.1737,2100.0
2006-10-13 12:50:00,17.22,17.27,17.22,17.27,1400.0,17.1737,17.2235,17.1737,17.2235,1400.0
2006-10-13 12:55:00,17.27,17.27,17.19,17.19,2000.0,17.2235,17.2235,17.1438,17.1438,2000.0
2006-10-13 13:00:00,17.21,17.23,17.19,17.23,500.0,17.1637,17.1836,17.1438,17.1836,500.0
2006-10-13 13:05:00,17.2,17.2,17.16,17.16,900.0,17.1537,17.1537,17.1138,17.1138,900.0
2006-10-13 13:10:00,17.2,17.2,17.17,17.19,500.0,17.1537,17.1537,17.1238,17.1438,500.0
2006-10-13 13:15:00,17.22,17.29,17.22,17.27,2200.0,17.1737,17.2435,17.1737,17.2235,2200.0
2006-10-13 13:20:00,17.28,17.28,17.25,17.28,700.0,17.2335,17.2335,17.2036,17.2335,700.0
2006-10-13 13:25:00,17.27,17.32,17.27,17.31,4300.0,17.2235,17.2734,17.2235,17.2634,4300.0
2006-10-13 13:30:00,17.32,17.33,17.31,17.32,3000.0,17.2734,17.2834,17.2634,17.2734,3000.0
2006-10-13 13:35:00,17.32,17.34,17.31,17.34,1800.0,17.2734,17.2934,17.2634,17.2934,1800.0
2006-10-13 13:40:00,17.34,17.34,17.32,17.32,1100.0,17.2934,17.2934,17.2734,17.2734,1100.0
2006-10-13 13:45:00,17.31,17.31,17.3,17.3,800.0,17.2634,17.2634,17.2535,17.2535,800.0
2006-10-13 13:50:00,17.3,17.31,17.3,17.31,200.0,17.2535,17.2634,17.2535,17.2634,200.0
2006-10-13 13:55:00,17.31,17.31,17.27,17.27,500.0,17.2634,17.2634,17.2235,17.2235,500.0
2006-10-13 14:00:00,17.26,17.27,17.26,17.26,800.0,17.2136,17.2235,17.2136,17.2136,800.0
2006-10-13 14:05:00,17.26,17.26,17.23,17.26,1500.0,17.2136,17.2136,17.1836,17.2136,1500.0
2006-10-13 14:10:00,17.23,17.25,17.23,17.24,1200.0,17.1836,17.2036,17.1836,17.1936,1200.0
2006-10-13 14:15:00,17.23,17.24,17.23,17.23,700.0,17.1836,17.1936,17.1836,17.1836,700.0
2006-10-13 14:20:00,17.23,17.27,17.23,17.27,1200.0,17.1836,17.2235,17.1836,17.2235,1200.0
2006-10-13 14:25:00,17.25,17.31,17.25,17.3,3300.0,17.2036,17.2634,17.2036,17.2535,3300.0
2006-10-13 14:30:00,17.28,17.32,17.28,17.29,1600.0,17.2335,17.2734,17.2335,17.2435,1600.0
2006-10-13 14:35:00,17.27,17.28,17.25,17.26,1400.0,17.2235,17.2335,17.2036,17.2136,1400.0
2006-10-13 14:40:00,17.28,17.29,17.26,17.27,3500.0,17.2335,17.2435,17.2136,17.2235,3500.0
2006-10-13 14:45:00,17.25,17.26,17.24,17.25,2400.0,17.2036,17.2136,17.1936,17.2036,2400.0
2006-10-13 14:50:00,17.24,17.26,17.23,17.23,3000.0,17.1936,17.2136,17.1836,17.1836,3000.0
2006-10-13 14:55:00,17.23,17.24,17.19,17.19,14300.0,17.1836,17.1936,17.1438,17.1438,14300.0
2006-10-13 15:00:00,17.2,17.2,17.19,17.19,4200.0,17.1537,17.1537,17.1438,17.1438,4200.0
2006-10-13 15:05:00,17.19,17.2,17.17,17.18,2300.0,17.1438,17.1537,17.1238,17.1338,2300.0
2006-10-13 15:10:00,17.19,17.19,17.15,17.17,2500.0,17.1438,17.1438,17.1039,17.1238,2500.0
2006-10-13 15:15:00,17.16,17.19,17.16,17.19,1900.0,17.1138,17.1438,17.1138,17.1438,1900.0
2006-10-13 15:20:00,17.19,17.21,17.18,17.21,6400.0,17.1438,17.1637,17.1338,17.1637,6400.0
2006-10-13 15:25:00,17.2,17.22,17.19,17.22,7800.0,17.1537,17.1737,17.1438,17.1737,7800.0
2006-10-13 15:30:00,17.22,17.35,17.21,17.34,33200.0,17.1737,17.3033,17.1637,17.2934,33200.0
2006-10-13 15:35:00,17.32,17.53,17.32,17.5,39300.0,17.2734,17.4828,17.2734,17.4529,39300.0
2006-10-13 15:40:00,17.51,17.59,17.5,17.5,16800.0,17.4629,17.5427,17.4529,17.4529,16800.0
2006-10-13 15:45:00,17.5,17.61,17.5,17.61,18200.0,17.4529,17.5626,17.4529,17.5626,18200.0
2006-10-13 15:50:00,17.59,17.61,17.49,17.51,72000.0,17.5427,17.5626,17.4429,17.4629,72000.0
2006-10-13 15:55:00,17.5,17.51,17.48,17.48,44900.0,17.4529,17.4629,17.433,17.433,44900.0
2006-10-16 09:30:00,17.58,17.6,17.46,17.5,12600.0,17.5327,17.5527,17.413,17.4529,12600.0
2006-10-16 09:35:00,17.5,17.5,17.47,17.48,2100.0,17.4529,17.4529,17.423,17.433,2100.0
2006-10-16 09:40:00,17.5,17.5,17.42,17.43,5500.0,17.4529,17.4529,17.3731,17.3831,5500.0
2006-10-16 09:45:00,17.43,17.48,17.43,17.45,1700.0,17.3831,17.433,17.3831,17.4031,1700.0
2006-10-16 09:50:00,17.48,17.5,17.45,17.5,1100.0,17.433,17.4529,17.4031,17.4529,1100.0
2006-10-16 09:55:00,17.47,17.5,17.47,17.5,2200.0,17.423,17.4529,17.423,17.4529,2200.0
2006-10-16 10:00:00,17.5,17.5,17.48,17.48,6000.0,17.4529,17.4529,17.433,17.433,6000.0
2006-10-16 10:05:00,17.48,17.5,17.48,17.5,3600.0,17.433,17.4529,17.433,17.4529,3600.0
2006-10-16 10:10:00,17.5,17.5,17.49,17.5,2000.0,17.4529,17.4529,17.4429,17.4529,2000.0
2006-10-16 10:15:00,17.48,17.49,17.47,17.48,1300.0,17.433,17.4429,17.423,17.433,1300.0
2006-10-16 10:20:00,17.49,17.49,17.46,17.46,1500.0,17.4429,17.4429,17.413,17.413,1500.0
2006-10-16 10:25:00,17.47,17.47,17.44,17.45,1800.0,17.423,17.423,17.3931,17.4031,1800.0
2006-10-16 10:30:00,17.44,17.44,17.41,17.43,2500.0,17.3931,17.3931,17.3632,17.3831,2500.0
2006-10-16 10:35:00,17.41,17.44,17.41,17.44,600.0,17.3632,17.3931,17.3632,17.3931,600.0
2006-10-16 10:40:00,17.43,17.43,17.43,17.43,300.0,17.3831,17.3831,17.3831,17.3831,300.0
2006-10-16 10:45:00,17.45,17.45,17.44,17.45,800.0,17.4031,17.4031,17.3931,17.4031,800.0
2006-10-16 10:50:00,17.43,17.47,17.43,17.47,1900.0,17.3831,17.423,17.3831,17.423,1900.0
2006-10-16 10:55:00,17.46,17.48,17.42,17.42,5500.0,17.413,17.433,17.3731,17.3731,5500.0
2006-10-16 11:00:00,17.45,17.47,17.42,17.42,3000.0,17.4031,17.423,17.3731,17.3731,3000.0
2006-10-16 11:05:00,17.41,17.46,17.41,17.46,700.0,17.3632,17.413,17.3632,17.413,700.0
2006-10-16 11:10:00,17.46,17.47,17.46,17.46,600.0,17.413,17.423,17.413,17.413,600.0
2006-10-16 11:15:00,17.47,17.47,17.46,17.46,200.0,17.423,17.423,17.413,17.413,200.0
2006-10-16 11:20:00,17.47,17.49,17.47,17.49,1200.0,17.423,17.4429,17.423,17.4429,1200.0
2006-10-16 11:25:00,17.47,17.49,17.47,17.49,1100.0,17.423,17.4429,17.423,17.4429,1100.0
2006-10-16 11:30:00,17.49,17.5,17.47,17.5,3600.0,17.4429,17.4529,17.423,17.4529,3600.0
2006-10-16 11:35:00,17.49,17.5,17.48,17.5,3500.0,17.4429,17.4529,17.433,17.4529,3500.0
2006-10-16 11:40:00,17.5,17.5,17.49,17.5,800.0,17.4529,17.4529,17.4429,17.4529,800.0
2006-10-16 11:45:00,17.5,17.5,17.46,17.46,2900.0,17.4529,17.4529,17.413,17.413,2900.0
2006-10-16 11:50:00,17.46,17.46,17.41,17.46,2600.0,17.413,17.413,17.3632,17.413,2600.0
2006-10-16 11:55:00,17.44,17.59,17.44,17.5,14400.0,17.3931,17.5427,17.3931,17.4529,14400.0
2006-10-16 12:00:00,17.49,17.55,17.49,17.55,1200.0,17.4429,17.5028,17.4429,17.5028,1200.0
2006-10-16 12:05:00,17.54,17.59,17.54,17.59,3800.0,17.4928,17.5427,17.4928,17.5427,3800.0
2006-10-16 12:10:00,17.6,17.6,17.54,17.54,2600.0,17.5527,17.5527,17.4928,17.4928,2600.0
2006-10-16 12:15:00,17.55,17.57,17.54,17.55,5100.0,17.5028,17.5227,17.4928,17.5028,5100.0
2006-10-16 12:20:00,17.56,17.7,17.53,17.64,15200.0,17.5128,17.6524,17.4828,17.5925,15200.0
2006-10-16 12:25:00,17.64,17.64,17.62,17.63,900.0,17.5925,17.5925,17.5726,17.5826,900.0
2006-10-16 12:30:00,17.62,17.69,17.61,17.68,5200.0,17.5726,17.6424,17.5626,17.6324,5200.0
2006-10-16 12:35:00,17.66,17.66,17.66,17.66,700.0,17.6125,17.6125,17.6125,17.6125,700.0
2006-10-16 12:40:00,17.65,17.66,17.65,17.66,400.0,17.6025,17.6125,17.6025,17.6125,400.0
2006-10-16 12:45:00,17.66,17.66,17.65,17.66,1000.0,17.6125,17.6125,17.6025,17.6125,1000.0
2006-10-16 12:50:00,17.64,17.66,17.63,17.63,1500.0,17.5925,17.6125,17.5826,17.5826,1500.0
2006-10-16 12:55:00,17.63,17.63,17.63,17.63,0.0,17.5826,17.5826,17.5826,17.5826,0.0
2006-10-16 13:00:00,17.66,17.66,17.63,17.65,800.0,17.6125,17.6125,17.5826,17.6025,800.0
2006-10-16 13:05:00,17.65,17.66,17.64,17.66,800.0,17.6025,17.6125,17.5925,17.6125,800.0
2006-10-16 13:10:00,17.66,17.67,17.65,17.67,500.0,17.6125,17.6225,17.6025,17.6225,500.0
2006-10-16 13:15:00,17.68,17.72,17.67,17.72,1700.0,17.6324,17.6723,17.6225,17.6723,1700.0
2006-10-16 13:20:00,17.71,17.72,17.7,17.71,700.0,17.6624,17.6723,17.6524,17.6624,700.0
2006-10-16 13:25:00,17.72,17.73,17.72,17.72,600.0,17.6723,17.6823,17.6723,17.6723,600.0
2006-10-16 13:30:00,17.73,17.75,17.73,17.75,2000.0,17.6823,17.7022,17.6823,17.7022,2000.0
2006-10-16 13:35:00,17.75,17.78,17.74,17.78,6000.0,17.7022,17.7322,17.6923,17.7322,6000.0
2006-10-16 13:40:00,17.77,17.8,17.75,17.77,4700.0,17.7222,17.7521,17.7022,17.7222,4700.0
2006-10-16 13:45:00,17.77,17.8,17.77,17.77,4300.0,17.7222,17.7521,17.7222,17.7222,4300.0
2006-10-16 13:50:00,17.79,17.8,17.77,17.79,1200.0,17.7421,17.7521,17.7222,17.7421,1200.0
2006-10-16 13:55:00,17.79,17.79,17.79,17.79,0.0,17.7421,17.7421,17.7421,17.7421,0.0
2006-10-16 14:00:00,17.82,17.84,17.81,17.83,5900.0,17.7721,17.792,17.7621,17.782,5900.0
2006-10-16 14:05:00,17.84,17.89,17.8,17.83,7000.0,17.792,17.8419,17.7521,17.782,7000.0
2006-10-16 14:10:00,17.83,17.83,17.79,17.79,1300.0,17.782,17.782,17.7421,17.7421,1300.0
2006-10-16 14:15:00,17.81,17.83,17.79,17.82,4600.0,17.7621,17.782,17.7421,17.7721,4600.0
2006-10-16 14:20:00,17.82,17.82,17.81,17.81,600.0,17.7721,17.7721,17.7621,17.7621,600.0
2006-10-16 14:25:00,17.82,17.86,17.82,17.84,2300.0,17.7721,17.812,17.7721,17.792,2300.0
2006-10-16 14:30:00,17.84,17.89,17.84,17.89,3200.0,17.792,17.8419,17.792,17.8419,3200.0
2006-10-16 14:35:00,17.9,17.92,17.85,17.85,2400.0,17.8518,17.8718,17.802,17.802,2400.0
2006-10-16 14:40:00,17.86,17.87,17.77,17.77,21500.0,17.812,17.8219,17.7222,17.7222,21500.0
2006-10-16 14:45:00,17.77,17.81,17.74,17.75,30900.0,17.7222,17.7621,17.6923,17.7022,30900.0
2006-10-16 14:50:00,17.74,17.74,17.59,17.63,20800.0,17.6923,17.6923,17.5427,17.5826,20800.0
2006-10-16 14:55:00,17.61,17.63,17.54,17.55,8300.0,17.5626,17.5826,17.4928,17.5028,8300.0
2006-10-16 15:00:00,17.57,17.63,17.57,17.63,1500.0,17.5227,17.5826,17.5227,17.5826,1500.0
2006-10-16 15:05:00,17.63,17.7,17.63,17.7,2100.0,17.5826,17.6524,17.5826,17.6524,2100.0
2006-10-16 15:10:00,17.7,17.74,17.68,17.74,3600.0,17.6524,17.6923,17.6324,17.6923,3600.0
2006-10-16 15:15:00,17.74,17.75,17.71,17.71,4800.0,17.6923,17.7022,17.6624,17.6624,4800.0
2006-10-16 15:20:00,17.71,17.73,17.71,17.73,1400.0,17.6624,17.6823,17.6624,17.6823,1400.0
2006-10-16 15:25:00,17.73,17.75,17.72,17.73,3800.0,17.6823,17.7022,17.6723,17.6823,3800.0
2006-10-16 15:30:00,17.73,17.75,17.73,17.74,600.0,17.6823,17.7022,17.6823,17.6923,600.0
2006-10-16 15:35:00,17.75,17.8,17.74,17.78,4900.0,17.7022,17.7521,17.6923,17.7322,4900.0
2006-10-16 15:40:00,17.79,17.82,17.78,17.78,2900.0,17.7421,17.7721,17.7322,17.7322,2900.0
2006-10-16 15:45:00,17.8,17.82,17.79,17.82,8900.0,17.7521,17.7721,17.7421,17.7721,8900.0
2006-10-16 15:50:00,17.8,17.82,17.79,17.8,5800.0,17.7521,17.7721,17.7421,17.7521,5800.0
2006-10-16 15:55:00,17.8,17.86,17.79,17.86,10300.0,17.7521,17.812,17.7421,17.812,10300.0
2006-10-17 09:30:00,17.69,17.71,17.69,17.71,6700.0,17.6424,17.6624,17.6424,17.6624,6700.0
2006-10-17 09:35:00,17.7,17.73,17.68,17.68,2000.0,17.6524,17.6823,17.6324,17.6324,2000.0
2006-10-17 09:40:00,17.68,17.69,17.6,17.62,2400.0,17.6324,17.6424,17.5527,17.5726,2400.0
2006-10-17 09:45:00,17.64,17.67,17.64,17.64,700.0,17.5925,17.6225,17.5925,17.5925,700.0
2006-10-17 09:50:00,17.66,17.71,17.63,17.69,2900.0,17.6125,17.6624,17.5826,17.6424,2900.0
2006-10-17 09:55:00,17.67,17.7,17.67,17.7,800.0,17.6225,17.6524,17.6225,17.6524,800.0
2006-10-17 10:00:00,17.7,17.71,17.7,17.71,1500.0,17.6524,17.6624,17.6524,17.6624,1500.0
2006-10-17 10:05:00,17.7,17.72,17.7,17.72,2100.0,17.6524,17.6723,17.6524,17.6723,2100.0
2006-10-17 10:10:00,17.72,17.72,17.71,17.71,300.0,17.6723,17.6723,17.6624,17.6624,300.0
2006-10-17 10:15:00,17.7,17.73,17.7,17.73,2500.0,17.6524,17.6823,17.6524,17.6823,2500.0
2006-10-17 10:20:00,17.72,17.75,17.71,17.72,5200.0,17.6723,17.7022,17.6624,17.6723,5200.0
2006-10-17 10:25:00,17.73,17.73,17.72,17.72,300.0,17.6823,17.6823,17.6723,17.6723,300.0
2006-10-17 10:30:00,17.72,17.73,17.71,17.71,6100.0,17.6723,17.6823,17.6624,17.6624,6100.0
2006-10-17 10:35:00,17.7,17.73,17.69,17.72,6300.0,17.6524,17.6823,17.6424,17.6723,6300.0
2006-10-17 10:40:00,17.71,17.74,17.69,17.73,38200.0,17.6624,17.6923,17.6424,17.6823,38200.0
2006-10-17 10:45:00,17.71,17.75,17.71,17.75,3100.0,17.6624,17.7022,17.6624,17.7022,3100.0
2006-10-17 10:50:00,17.75,17.82,17.75,17.82,1000.0,17.7022,17.7721,17.7022,17.7721,1000.0
2006-10-17 10:55:00,17.78,17.8,17.77,17.77,600.0,17.7322,17.7521,17.7222,17.7222,600.0
2006-10-17 11:00:00,17.77,17.78,17.77,17.77,1400.0,17.7222,17.7322,17.7222,17.7222,1400.0
2006-10-17 11:05:00,17.77,17.77,17.77,17.77,1000.0,17.7222,17.7222,17.7222,17.7222,1000.0
2006-10-17 11:10:00,17.75,17.75,17.75,17.75,200.0,17.7022,17.7022,17.7022,17.7022,200.0
2006-10-17 11:15:00,17.77,17.83,17.76,17.8,3400.0,17.7222,17.782,17.7122,17.7521,3400.0
2006-10-17 11:20:00,17.8,17.81,17.8,17.8,1600.0,17.7521,17.7621,17.7521,17.7521,1600.0
2006-10-17 11:25:00,17.81,17.81,17.8,17.81,1200.0,17.7621,17.7621,17.7521,17.7621,1200.0
2006-10-17 11:30:00,17.81,17.81,17.73,17.78,16900.0,17.7621,17.7621,17.6823,17.7322,16900.0
2006-10-17 11:35:00,17.78,17.82,17.78,17.82,1600.0,17.7322,17.7721,17.7322,17.7721,1600.0
2006-10-17 11:40:00,17.82,17.82,17.73,17.77,2800.0,17.7721,17.7721,17.6823,17.7222,2800.0
2006-10-17 11:45:00,17.78,17.82,17.78,17.82,500.0,17.7322,17.7721,17.7322,17.7721,500.0
2006-10-17 11:50:00,17.82,17.82,17.82,17.82,200.0,17.7721,17.7721,17.7721,17.7721,200.0
2006-10-17 11:55:00,17.82,17.82,17.78,17.81,3600.0,17.7721,17.7721,17.7322,17.7621,3600.0
2006-10-17 12:00:00,17.8,17.8,17.8,17.8,4200.0,17.7521,17.7521,17.7521,17.7521,4200.0
2006-10-17 12:05:00,17.81,17.83,17.81,17.83,900.0,17.7621,17.782,17.7621,17.782,900.0
2006-10-17 12:10:00,17.83,17.83,17.79,17.79,1300.0,17.782,17.782,17.7421,17.7421,1300.0
2006-10-17 12:15:00,17.82,17.83,17.81,17.82,1900.0,17.7721,17.782,17.7621,17.7721,1900.0
2006-10-17 12:20:00,17.83,17.83,17.83,17.83,3000.0,17.782,17.782,17.782,17.782,3000.0
2006-10-17 12:25:00,17.83,17.83,17.83,17.83,6400.0,17.782,17.782,17.782,17.782,6400.0
2006-10-17 12:30:00,17.8,17.83,17.79,17.81,4100.0,17.7521,17.782,17.7421,17.7621,4100.0
2006-10-17 12:35:00,17.83,17.84,17.81,17.84,900.0,17.782,17.792,17.7621,17.792,900.0
2006-10-17 12:40:00,17.86,17.89,17.84,17.85,2100.0,17.812,17.8419,17.792,17.802,2100.0
2006-10-17 12:45:00,17.88,17.9,17.87,17.89,2600.0,17.8319,17.8518,17.8219,17.8419,2600.0
2006-10-17 12:50:00,17.88,17.91,17.85,17.85,5100.0,17.8319,17.8618,17.802,17.802,5100.0
2006-10-17 12:55:00,17.85,17.85,17.85,17.85,600.0,17.802,17.802,17.802,17.802,600.0
2006-10-17 13:00:00,17.85,17.91,17.85,17.89,3300.0,17.802,17.8618,17.802,17.8419,3300.0
2006-10-17 13:05:00,17.9,17.95,17.89,17.92,6200.0,17.8518,17.9017,17.8419,17.8718,6200.0
2006-10-17 13:10:00,17.94,17.96,17.94,17.96,4500.0,17.8917,17.9117,17.8917,17.9117,4500.0
2006-10-17 13:15:00,17.94,17.98,17.93,17.95,2800.0,17.8917,17.9316,17.8818,17.9017,2800.0
2006-10-17 13:20:00,17.96,17.97,17.93,17.96,2500.0,17.9117,17.9217,17.8818,17.9117,2500.0
2006-10-17 13:25:00,17.96,17.96,17.95,17.95,800.0,17.9117,17.9117,17.9017,17.9017,800.0
2006-10-17 13:30:00,17.97,17.98,17.97,17.98,300.0,17.9217,17.9316,17.9217,17.9316,300.0
2006-10-17 13:35:00,17.97,17.98,17.95,17.98,7700.0,17.9217,17.9316,17.9017,17.9316,7700.0
2006-10-17 13:40:00,17.96,17.98,17.96,17.98,2400.0,17.9117,17.9316,17.9117,17.9316,2400.0
2006-10-17 13:45:00,17.98,18.0,17.97,18.0,18100.0,17.9316,17.9516,17.9217,17.9516,18100.0
2006-10-17 13:50:00,18.0,18.0,17.99,18.0,12700.0,17.9516,17.9516,17.9416,17.9516,12700.0
2006-10-17 13:55:00,18.0,18.0,17.99,18.0,4300.0,17.9516,17.9516,17.9416,17.9516,4300.0
2006-10-17 14:00:00,17.99,18.0,17.97,17.97,2700.0,17.9416,17.9516,17.9217,17.9217,2700.0
2006-10-17 14:05:00,18.0,18.0,17.93,17.93,7600.0,17.9516,17.9516,17.8818,17.8818,7600.0
2006-10-17 14:10:00,17.95,17.95,17.93,17.95,600.0,17.9017,17.9017,17.8818,17.9017,600.0
2006-10-17 14:15:00,17.94,17.96,17.93,17.96,1400.0,17.8917,17.9117,17.8818,17.9117,1400.0
2006-10-17 14:20:00,17.96,18.06,17.96,18.04,3900.0,17.9117,18.0114,17.9117,17.9915,3900.0
2006-10-17 14:25:00,18.06,18.06,17.94,17.98,4000.0,18.0114,18.0114,17.8917,17.9316,4000.0
2006-10-17 14:30:00,17.95,17.98,17.95,17.98,800.0,17.9017,17.9316,17.9017,17.9316,800.0
2006-10-17 14:35:00,17.98,17.99,17.97,17.98,1300.0,17.9316,17.9416,17.9217,17.9316,1300.0
2006-10-17 14:40:00,17.97,17.99,17.96,17.99,1400.0,17.9217,17.9416,17.9117,17.9416,1400.0
2006-10-17 14:45:00,17.99,17.99,17.97,17.97,1900.0,17.9416,17.9416,17.9217,17.9217,1900.0
2006-10-17 14:50:00,17.98,18.0,17.98,18.0,1000.0,17.9316,17.9516,17.9316,17.9516,1000.0
2006-10-17 14:55:00,18.0,18.08,18.0,18.07,11700.0,17.9516,18.0314,17.9516,18.0214,11700.0
2006-10-17 15:00:00,18.05,18.07,18.04,18.06,4800.0,18.0014,18.0214,17.9915,18.0114,4800.0
2006-10-17 15:05:00,18.05,18.09,17.98,18.0,22400.0,18.0014,18.0413,17.9316,17.9516,22400.0
2006-10-17 15:10:00,18.0,18.0,17.98,17.99,1000.0,17.9516,17.9516,17.9316,17.9416,1000.0
2006-10-17 15:15:00,18.0,18.0,17.95,17.95,4000.0,17.9516,17.9516,17.9017,17.9017,4000.0
2006-10-17 15:20:00,17.95,18.0,17.95,17.98,3800.0,17.9017,17.9516,17.9017,17.9316,3800.0
2006-10-17 15:25:00,17.99,17.99,17.96,17.98,4600.0,17.9416,17.9416,17.9117,17.9316,4600.0
2006-10-17 15:30:00,17.98,18.0,17.98,17.99,12700.0,17.9316,17.9516,17.9316,17.9416,12700.0
2006-10-17 15:35:00,17.99,18.0,17.98,17.99,5400.0,17.9416,17.9516,17.9316,17.9416,5400.0
2006-10-17 15:40:00,17.98,18.0,17.96,17.99,4200.0,17.9316,17.9516,17.9117,17.9416,4200.0
2006-10-17 15:45:00,17.99,18.02,17.96,17.97,2800.0,17.9416,17.9715,17.9117,17.9217,2800.0
2006-10-17 15:50:00,17.98,18.01,17.98,18.0,3600.0,17.9316,17.9615,17.9316,17.9516,3600.0
2006-10-17 15:55:00,18.0,18.01,17.95,17.97,26100.0,17.9516,17.9615,17.9017,17.9217,26100.0
2006-10-18 09:30:00,17.97,18.06,17.9,17.96,26200.0,17.9217,18.0114,17.8518,17.9117,26200.0
2006-10-18 09:35:00,17.99,18.13,17.9,17.9,10900.0,17.9416,18.0812,17.8518,17.8518,10900.0
2006-10-18 09:40:00,17.86,17.9,17.85,17.87,2900.0,17.812,17.8518,17.802,17.8219,2900.0
2006-10-18 09:45:00,17.88,17.9,17.87,17.87,1000.0,17.8319,17.8518,17.8219,17.8219,1000.0
2006-10-18 09:50:00,17.89,17.95,17.89,17.91,1300.0,17.8419,17.9017,17.8419,17.8618,1300.0
2006-10-18 09:55:00,17.92,17.99,17.92,17.93,2900.0,17.8718,17.9416,17.8718,17.8818,2900.0
2006-10-18 10:00:00,17.93,17.93,17.85,17.85,2000.0,17.8818,17.8818,17.802,17.802,2000.0
2006-10-18 10:05:00,17.84,17.99,17.84,17.91,3200.0,17.792,17.9416,17.792,17.8618,3200.0
2006-10-18 10:10:00,17.94,17.96,17.93,17.96,1000.0,17.8917,17.9117,17.8818,17.9117,1000.0
2006-10-18 10:15:00,17.96,17.96,17.88,17.88,5500.0,17.9117,17.9117,17.8319,17.8319,5500.0
2006-10-18 10:20:00,17.86,17.86,17.79,17.79,700.0,17.812,17.812,17.7421,17.7421,700.0
2006-10-18 10:25:00,17.81,17.86,17.78,17.79,2200.0,17.7621,17.812,17.7322,17.7421,2200.0
2006-10-18 10:30:00,17.79,17.84,17.78,17.83,1100.0,17.7421,17.792,17.7322,17.782,1100.0
2006-10-18 10:35:00,17.83,17.83,17.72,17.75,2800.0,17.782,17.782,17.6723,17.7022,2800.0
2006-10-18 10:40:00,17.76,17.81,17.75,17.75,1100.0,17.7122,17.7621,17.7022,17.7022,1100.0
2006-10-18 10:45:00,17.73,17.75,17.71,17.75,1500.0,17.6823,17.7022,17.6624,17.7022,1500.0
2006-10-18 10:50:00,17.74,17.75,17.73,17.74,700.0,17.6923,17.7022,17.6823,17.6923,700.0
2006-10-18 10:55:00,17.74,17.78,17.72,17.78,1000.0,17.6923,17.7322,17.6723,17.7322,1000.0
2006-10-18 11:00:00,17.76,17.8,17.75,17.75,1300.0,17.7122,17.7521,17.7022,17.7022,1300.0
2006-10-18 11:05:00,17.78,17.78,17.74,17.76,1700.0,17.7322,17.7322,17.6923,17.7122,1700.0
2006-10-18 11:10:00,17.77,17.78,17.77,17.78,600.0,17.7222,17.7322,17.7222,17.7322,600.0
2006-10-18 11:15:00,17.78,17.85,17.78,17.83,2300.0,17.7322,17.802,17.7322,17.782,2300.0
2006-10-18 11:20:00,17.86,17.93,17.85,17.89,6900.0,17.812,17.8818,17.802,17.8419,6900.0
2006-10-18 11:25:00,17.9,17.9,17.88,17.88,1500.0,17.8518,17.8518,17.8319,17.8319,1500.0
2006-10-18 11:30:00,17.89,17.89,17.88,17.88,2700.0,17.8419,17.8419,17.8319,17.8319,2700.0
2006-10-18 11:35:00,17.88,17.89,17.86,17.86,2900.0,17.8319,17.8419,17.812,17.812,2900.0
2006-10-18 11:40:00,17.91,17.91,17.9,17.91,400.0,17.8618,17.8618,17.8518,17.8618,400.0
2006-10-18 11:45:00,17.91,17.92,17.9,17.92,3900.0,17.8618,17.8718,17.8518,17.8718,3900.0
2006-10-18 11:50:00,17.92,17.92,17.91,17.91,800.0,17.8718,17.8718,17.8618,17.8618,800.0
2006-10-18 11:55:00,17.91,17.92,17.9,17.9,1500.0,17.8618,17.8718,17.8518,17.8518,1500.0
2006-10-18 12:00:00,17.88,17.9,17.88,17.9,1000.0,17.8319,17.8518,17.8319,17.8518,1000.0
2006-10-18 12:05:00,17.89,17.91,17.89,17.91,1600.0,17.8419,17.8618,17.8419,17.8618,1600.0
2006-10-18 12:10:00,17.91,17.95,17.91,17.95,400.0,17.8618,17.9017,17.8618,17.9017,400.0
2006-10-18 12:15:00,17.95,17.99,17.93,17.93,4900.0,17.9017,17.9416,17.8818,17.8818,4900.0
2006-10-18 12:20:00,17.91,17.91,17.84,17.84,3300.0,17.8618,17.8618,17.792,17.792,3300.0
2006-10-18 12:25:00,17.86,17.91,17.86,17.91,1400.0,17.812,17.8618,17.812,17.8618,1400.0
2006-10-18 12:30:00,17.91,17.93,17.91,17.92,1100.0,17.8618,17.8818,17.8618,17.8718,1100.0
2006-10-18 12:35:00,17.92,17.92,17.92,17.92,0.0,17.8718,17.8718,17.8718,17.8718,0.0
2006-10-18 12:40:00,17.92,17.97,17.92,17.97,1000.0,17.8718,17.9217,17.8718,17.9217,1000.0
2006-10-18 12:45:00,17.96,17.96,17.96,17.96,100.0,17.9117,17.9117,17.9117,17.9117,100.0
2006-10-18 12:50:00,17.96,17.96,17.89,17.89,1000.0,17.9117,17.9117,17.8419,17.8419,1000.0
2006-10-18 12:55:00,17.91,17.91,17.88,17.9,700.0,17.8618,17.8618,17.8319,17.8518,700.0
2006-10-18 13:00:00,17.88,17.88,17.85,17.85,1000.0,17.8319,17.8319,17.802,17.802,1000.0
2006-10-18 13:05:00,17.86,17.87,17.86,17.87,300.0,17.812,17.8219,17.812,17.8219,300.0
2006-10-18 13:10:00,17.87,17.88,17.87,17.88,800.0,17.8219,17.8319,17.8219,17.8319,800.0
2006-10-18 13:15:00,17.86,17.86,17.83,17.83,1600.0,17.812,17.812,17.782,17.782,1600.0
2006-10-18 13:20:00,17.81,17.84,17.74,17.74,2900.0,17.7621,17.792,17.6923,17.6923,2900.0
2006-10-18 13:25:00,17.76,17.81,17.76,17.78,1500.0,17.7122,17.7621,17.7122,17.7322,1500.0
2006-10-18 13:30:00,17.75,17.75,17.7,17.72,1500.0,17.7022,17.7022,17.6524,17.6723,1500.0
2006-10-18 13:35:00,17.73,17.75,17.73,17.75,700.0,17.6823,17.7022,17.6823,17.7022,700.0
2006-10-18 13:40:00,17.75,17.81,17.75,17.8,900.0,17.7022,17.7621,17.7022,17.7521,900.0
2006-10-18 13:45:00,17.82,17.82,17.82,17.82,100.0,17.7721,17.7721,17.7721,17.7721,100.0
2006-10-18 13:50:00,17.81,17.82,17.8,17.8,700.0,17.7621,17.7721,17.7521,17.7521,700.0
2006-10-18 13:55:00,17.81,17.86,17.81,17.86,1200.0,17.7621,17.812,17.7621,17.812,1200.0
2006-10-18 14:00:00,17.86,17.93,17.86,17.9,1700.0,17.812,17.8818,17.812,17.8518,1700.0
2006-10-18 14:05:00,17.88,17.88,17.86,17.86,2800.0,17.8319,17.8319,17.812,17.812,2800.0
2006-10-18 14:10:00,17.84,17.87,17.84,17.86,300.0,17.792,17.8219,17.792,17.812,300.0
2006-10-18 14:15:00,17.86,17.86,17.85,17.85,2100.0,17.812,17.812,17.802,17.802,2100.0
2006-10-18 14:20:00,17.85,17.89,17.84,17.89,2000.0,17.802,17.8419,17.792,17.8419,2000.0
2006-10-18 14:25:00,17.88,17.97,17.88,17.95,2700.0,17.8319,17.9217,17.8319,17.9017,2700.0
2006-10-18 14:30:00,17.94,17.94,17.9,17.92,3000.0,17.8917,17.8917,17.8518,17.8718,3000.0
2006-10-18 14:35:00,17.94,17.95,17.94,17.95,400.0,17.8917,17.9017,17.8917,17.9017,400.0
2006-10-18 14:40:00,17.94,17.94,17.92,17.93,500.0,17.8917,17.8917,17.8718,17.8818,500.0
2006-10-18 14:45:00,17.93,17.93,17.88,17.92,1900.0,17.8818,17.8818,17.8319,17.8718,1900.0
2006-10-18 14:50:00,17.93,17.94,17.9,17.91,700.0,17.8818,17.8917,17.8518,17.8618,700.0
2006-10-18 14:55:00,17.92,17.95,17.89,17.95,1100.0,17.8718,17.9017,17.8419,17.9017,1100.0
2006-10-18 15:00:00,17.93,17.93,17.91,17.93,900.0,17.8818,17.8818,17.8618,17.8818,900.0
2006-10-18 15:05:00,17.91,17.93,17.88,17.91,2000.0,17.8618,17.8818,17.8319,17.8618,2000.0
2006-10-18 15:10:00,17.9,17.92,17.53,17.76,28000.0,17.8518,17.8718,17.4828,17.7122,28000.0
2006-10-18 15:15:00,17.77,17.78,17.76,17.78,1800.0,17.7222,17.7322,17.7122,17.7322,1800.0
2006-10-18 15:20:00,17.78,17.88,17.78,17.85,5200.0,17.7322,17.8319,17.7322,17.802,5200.0
2006-10-18 15:25:00,17.86,17.86,17.76,17.79,5400.0,17.812,17.812,17.7122,17.7421,5400.0
2006-10-18 15:30:00,17.8,17.82,17.8,17.81,1500.0,17.7521,17.7721,17.7521,17.7621,1500.0
2006-10-18 15:35:00,17.81,17.88,17.81,17.87,2300.0,17.7621,17.8319,17.7621,17.8219,2300.0
2006-10-18 15:40:00,17.87,17.91,17.87,17.9,1600.0,17.8219,17.8618,17.8219,17.8518,1600.0
2006-10-18 15:45:00,17.9,17.91,17.87,17.89,1500.0,17.8518,17.8618,17.8219,17.8419,1500.0
2006-10-18 15:50:00,17.88,17.91,17.86,17.89,1700.0,17.8319,17.8618,17.812,17.8419,1700.0
2006-10-18 15:55:00,17.89,17.92,17.88,17.91,2900.0,17.8419,17.8718,17.8319,17.8618,2900.0
2006-10-19 09:30:00,19.52,19.58,18.95,18.95,87500.0,19.4675,19.5273,18.899,18.899,87500.0
2006-10-19 09:35:00,18.95,19.05,18.81,18.99,17700.0,18.899,18.9988,18.7594,18.9389,17700.0
2006-10-19 09:40:00,18.96,19.07,18.79,18.84,22000.0,18.909,19.0187,18.7394,18.7893,22000.0
2006-10-19 09:45:00,18.81,18.98,18.81,18.98,19600.0,18.7594,18.9289,18.7594,18.9289,19600.0
2006-10-19 09:50:00,18.98,18.98,18.96,18.98,3900.0,18.9289,18.9289,18.909,18.9289,3900.0
2006-10-19 09:55:00,18.98,19.22,18.97,19.0,42000.0,18.9289,19.1683,18.919,18.9489,42000.0
2006-10-19 10:00:00,19.06,19.27,19.04,19.27,12000.0,19.0087,19.2182,18.9888,19.2182,12000.0
2006-10-19 10:05:00,19.27,19.39,19.25,19.3,26000.0,19.2182,19.3378,19.1982,19.2481,26000.0
2006-10-19 10:10:00,19.33,19.35,19.3,19.35,17500.0,19.278,19.2979,19.2481,19.2979,17500.0
2006-10-19 10:15:00,19.35,19.36,19.28,19.33,19900.0,19.2979,19.3079,19.2281,19.278,19900.0
2006-10-19 10:20:00,19.32,19.32,19.19,19.23,21200.0,19.268,19.268,19.1384,19.1783,21200.0
2006-10-19 10:25:00,19.18,19.22,19.18,19.21,8900.0,19.1284,19.1683,19.1284,19.1583,8900.0
2006-10-19 10:30:00,19.2,19.29,19.2,19.2,32400.0,19.1483,19.2381,19.1483,19.1483,32400.0
2006-10-19 10:35:00,19.2,19.25,19.2,19.25,2300.0,19.1483,19.1982,19.1483,19.1982,2300.0
2006-10-19 10:40:00,19.25,19.29,19.15,19.15,10700.0,19.1982,19.2381,19.0985,19.0985,10700.0
2006-10-19 10:45:00,19.19,19.21,19.06,19.17,19900.0,19.1384,19.1583,19.0087,19.1184,19900.0
2006-10-19 10:50:00,19.17,19.25,19.17,19.22,2200.0,19.1184,19.1982,19.1184,19.1683,2200.0
2006-10-19 10:55:00,19.21,19.26,19.2,19.26,3900.0,19.1583,19.2082,19.1483,19.2082,3900.0
2006-10-19 11:00:00,19.27,19.3,19.26,19.29,9300.0,19.2182,19.2481,19.2082,19.2381,9300.0
2006-10-19 11:05:00,19.29,19.3,19.28,19.28,4300.0,19.2381,19.2481,19.2281,19.2281,4300.0
2006-10-19 11:10:00,19.3,19.3,19.28,19.29,5200.0,19.2481,19.2481,19.2281,19.2381,5200.0
2006-10-19 11:15:00,19.28,19.28,19.25,19.25,4700.0,19.2281,19.2281,19.1982,19.1982,4700.0
2006-10-19 11:20:00,19.26,19.28,19.26,19.28,7000.0,19.2082,19.2281,19.2082,19.2281,7000.0
2006-10-19 11:25:00,19.27,19.28,19.26,19.27,2400.0,19.2182,19.2281,19.2082,19.2182,2400.0
2006-10-19 11:30:00,19.26,19.3,19.26,19.3,12200.0,19.2082,19.2481,19.2082,19.2481,12200.0
2006-10-19 11:35:00,19.3,19.3,19.24,19.24,4700.0,19.2481,19.2481,19.1882,19.1882,4700.0
2006-10-19 11:40:00,19.24,19.28,19.18,19.28,11200.0,19.1882,19.2281,19.1284,19.2281,11200.0
2006-10-19 11:45:00,19.27,19.28,19.21,19.21,3100.0,19.2182,19.2281,19.1583,19.1583,3100.0
2006-10-19 11:50:00,19.21,19.25,19.19,19.23,3100.0,19.1583,19.1982,19.1384,19.1783,3100.0
2006-10-19 11:55:00,19.23,19.25,19.19,19.22,3100.0,19.1783,19.1982,19.1384,19.1683,3100.0
2006-10-19 12:00:00,19.21,19.24,19.19,19.24,3600.0,19.1583,19.1882,19.1384,19.1882,3600.0
2006-10-19 12:05:00,19.24,19.27,19.19,19.26,14800.0,19.1882,19.2182,19.1384,19.2082,14800.0
2006-10-19 12:10:00,19.21,19.27,19.21,19.26,5600.0,19.1583,19.2182,19.1583,19.2082,5600.0
2006-10-19 12:15:00,19.26,19.27,19.26,19.26,1800.0,19.2082,19.2182,19.2082,19.2082,1800.0
2006-10-19 12:20:00,19.27,19.27,19.25,19.27,1700.0,19.2182,19.2182,19.1982,19.2182,1700.0
2006-10-19 12:25:00,19.26,19.27,19.22,19.22,2400.0,19.2082,19.2182,19.1683,19.1683,2400.0
2006-10-19 12:30:00,19.22,19.22,19.19,19.2,1900.0,19.1683,19.1683,19.1384,19.1483,1900.0
2006-10-19 12:35:00,19.2,19.23,19.18,19.19,2800.0,19.1483,19.1783,19.1284,19.1384,2800.0
2006-10-19 12:40:00,19.2,19.21,19.06,19.07,9100.0,19.1483,19.1583,19.0087,19.0187,9100.0
2006-10-19 12:45:00,19.09,19.09,19.04,19.04,5800.0,19.0386,19.0386,18.9888,18.9888,5800.0
2006-10-19 12:50:00,19.05,19.05,18.94,18.99,13800.0,18.9988,18.9988,18.889,18.9389,13800.0
2006-10-19 12:55:00,19.0,19.01,18.98,19.0,8000.0,18.9489,18.9589,18.9289,18.9489,8000.0
2006-10-19 13:00:00,19.0,19.07,19.0,19.01,4700.0,18.9489,19.0187,18.9489,18.9589,4700.0
2006-10-19 13:05:00,19.01,19.02,19.0,19.02,3600.0,18.9589,18.9688,18.9489,18.9688,3600.0
2006-10-19 13:10:00,19.03,19.05,19.03,19.04,1500.0,18.9788,18.9988,18.9788,18.9888,1500.0
2006-10-19 13:15:00,19.04,19.08,19.04,19.07,3200.0,18.9888,19.0287,18.9888,19.0187,3200.0
2006-10-19 13:20:00,19.06,19.07,19.01,19.01,3100.0,19.0087,19.0187,18.9589,18.9589,3100.0
2006-10-19 13:25:00,19.03,19.06,19.03,19.06,2000.0,18.9788,19.0087,18.9788,19.0087,2000.0
2006-10-19 13:30:00,19.06,19.06,19.03,19.06,1800.0,19.0087,19.0087,18.9788,19.0087,1800.0
2006-10-19 13:35:00,19.07,19.07,19.05,19.05,1900.0,19.0187,19.0187,18.9988,18.9988,1900.0
2006-10-19 13:40:00,19.06,19.06,19.04,19.05,2100.0,19.0087,19.0087,18.9888,18.9988,2100.0
2006-10-19 13:45:00,19.04,19.05,19.02,19.05,2800.0,18.9888,18.9988,18.9688,18.9988,2800.0
2006-10-19 13:50:00,19.05,19.05,19.04,19.04,2300.0,18.9988,18.9988,18.9888,18.9888,2300.0
2006-10-19 13:55:00,19.04,19.04,19.02,19.03,400.0,18.9888,18.9888,18.9688,18.9788,400.0
2006-10-19 14:00:00,19.03,19.05,19.03,19.04,900.0,18.9788,18.9988,18.9788,18.9888,900.0
2006-10-19 14:05:00,19.04,19.04,19.01,19.02,8400.0,18.9888,18.9888,18.9589,18.9688,8400.0
2006-10-19 14:10:00,19.02,19.02,19.0,19.02,2600.0,18.9688,18.9688,18.9489,18.9688,2600.0
2006-10-19 14:15:00,19.01,19.05,19.01,19.05,2100.0,18.9589,18.9988,18.9589,18.9988,2100.0
2006-10-19 14:20:00,19.04,19.07,19.04,19.07,2300.0,18.9888,19.0187,18.9888,19.0187,2300.0
2006-10-19 14:25:00,19.08,19.11,19.07,19.11,4800.0,19.0287,19.0586,19.0187,19.0586,4800.0
2006-10-19 14:30:00,19.1,19.13,19.09,19.1,5700.0,19.0486,19.0785,19.0386,19.0486,5700.0
2006-10-19 14:35:00,19.1,19.1,19.02,19.03,2000.0,19.0486,19.0486,18.9688,18.9788,2000.0
2006-10-19 14:40:00,19.03,19.06,19.0,19.0,4000.0,18.9788,19.0087,18.9489,18.9489,4000.0
2006-10-19 14:45:00,19.0,19.02,19.0,19.02,2900.0,18.9489,18.9688,18.9489,18.9688,2900.0
2006-10-19 14:50:00,19.02,19.02,19.01,19.01,2900.0,18.9688,18.9688,18.9589,18.9589,2900.0
2006-10-19 14:55:00,19.02,19.05,19.01,19.05,2400.0,18.9688,18.9988,18.9589,18.9988,2400.0
2006-10-19 15:00:00,19.04,19.04,18.96,19.0,11800.0,18.9888,18.9888,18.909,18.9489,11800.0
2006-10-19 15:05:00,19.01,19.02,18.99,19.0,17000.0,18.9589,18.9688,18.9389,18.9489,17000.0
2006-10-19 15:10:00,19.0,19.0,18.96,18.98,12100.0,18.9489,18.9489,18.909,18.9289,12100.0
2006-10-19 15:15:00,18.98,18.99,18.95,18.97,11100.0,18.9289,18.9389,18.899,18.919,11100.0
2006-10-19 15:20:00,18.96,19.01,18.96,18.98,11300.0,18.909,18.9589,18.909,18.9289,11300.0
2006-10-19 15:25:00,18.97,18.99,18.96,18.99,11000.0,18.919,18.9389,18.909,18.9389,11000.0
2006-10-19 15:30:00,18.99,19.0,18.96,18.97,12600.0,18.9389,18.9489,18.909,18.919,12600.0
2006-10-19 15:35:00,18.96,18.96,18.92,18.92,6500.0,18.909,18.909,18.8691,18.8691,6500.0
2006-10-19 15:40:00,18.92,18.92,18.83,18.86,7900.0,18.8691,18.8691,18.7793,18.8093,7900.0
2006-10-19 15:45:00,18.85,18.88,18.84,18.85,10200.0,18.7993,18.8292,18.7893,18.7993,10200.0
2006-10-19 15:50:00,18.86,18.86,18.79,18.8,24000.0,18.8093,18.8093,18.7394,18.7494,24000.0
2006-10-19 15:55:00,18.8,18.84,18.76,18.78,48900.0,18.7494,18.7893,18.7095,18.7295,48900.0
2006-10-20 09:30:00,18.9,19.19,18.7,19.05,33400.0,18.8492,19.1384,18.6497,18.9988,33400.0
2006-10-20 09:35:00,19.06,19.19,18.95,18.95,6200.0,19.0087,19.1384,18.899,18.899,6200.0
2006-10-20 09:40:00,18.95,18.98,18.86,18.95,5600.0,18.899,18.9289,18.8093,18.899,5600.0
2006-10-20 09:45:00,18.94,19.0,18.82,18.83,6800.0,18.889,18.9489,18.7694,18.7793,6800.0
2006-10-20 09:50:00,18.83,18.85,18.53,18.54,11400.0,18.7793,18.7993,18.4801,18.4901,11400.0
2006-10-20 09:55:00,18.53,18.66,18.52,18.6,4700.0,18.4801,18.6098,18.4702,18.55,4700.0
2006-10-20 10:00:00,18.64,18.72,18.61,18.72,6000.0,18.5899,18.6696,18.5599,18.6696,6000.0
2006-10-20 10:05:00,18.72,18.74,18.59,18.65,4300.0,18.6696,18.6896,18.54,18.5998,4300.0
2006-10-20 10:10:00,18.65,18.68,18.65,18.65,7400.0,18.5998,18.6297,18.5998,18.5998,7400.0
2006-10-20 10:15:00,18.68,18.79,18.66,18.75,5600.0,18.6297,18.7394,18.6098,18.6996,5600.0
2006-10-20 10:20:00,18.75,18.77,18.72,18.77,4400.0,18.6996,18.7195,18.6696,18.7195,4400.0
2006-10-20 10:25:00,18.77,18.84,18.77,18.8,4900.0,18.7195,18.7893,18.7195,18.7494,4900.0
2006-10-20 10:30:00,18.8,18.86,18.8,18.86,3100.0,18.7494,18.8093,18.7494,18.8093,3100.0
2006-10-20 10:35:00,18.87,18.95,18.87,18.94,3700.0,18.8192,18.899,18.8192,18.889,3700.0
2006-10-20 10:40:00,18.94,19.04,18.94,19.04,2600.0,18.889,18.9888,18.889,18.9888,2600.0
2006-10-20 10:45:00,19.04,19.07,19.03,19.05,1800.0,18.9888,19.0187,18.9788,18.9988,1800.0
2006-10-20 10:50:00,19.05,19.1,19.05,19.07,4500.0,18.9988,19.0486,18.9988,19.0187,4500.0
2006-10-20 10:55:00,19.07,19.08,19.05,19.06,1700.0,19.0187,19.0287,18.9988,19.0087,1700.0
2006-10-20 11:00:00,19.06,19.14,19.06,19.14,4200.0,19.0087,19.0885,19.0087,19.0885,4200.0
2006-10-20 11:05:00,19.15,19.15,19.1,19.1,2600.0,19.0985,19.0985,19.0486,19.0486,2600.0
2006-10-20 11:10:00,19.1,19.13,19.1,19.12,700.0,19.0486,19.0785,19.0486,19.0686,700.0
2006-10-20 11:15:00,19.13,19.18,19.13,19.18,2900.0,19.0785,19.1284,19.0785,19.1284,2900.0
2006-10-20 11:20:00,19.18,19.2,19.18,19.18,3600.0,19.1284,19.1483,19.1284,19.1284,3600.0
2006-10-20 11:25:00,19.19,19.26,19.18,19.25,3600.0,19.1384,19.2082,19.1284,19.1982,3600.0
2006-10-20 11:30:00,19.25,19.28,19.25,19.28,4100.0,19.1982,19.2281,19.1982,19.2281,4100.0
2006-10-20 11:35:00,19.29,19.35,19.29,19.31,6600.0,19.2381,19.2979,19.2381,19.2581,6600.0
2006-10-20 11:40:00,19.31,19.35,19.31,19.31,1600.0,19.2581,19.2979,19.2581,19.2581,1600.0
2006-10-20 11:45:00,19.31,19.33,19.3,19.33,4000.0,19.2581,19.278,19.2481,19.278,4000.0
2006-10-20 11:50:00,19.32,19.35,19.32,19.34,3500.0,19.268,19.2979,19.268,19.288,3500.0
2006-10-20 11:55:00,19.34,19.34,19.31,19.32,2000.0,19.288,19.288,19.2581,19.268,2000.0
2006-10-20 12:00:00,19.31,19.32,19.28,19.28,1000.0,19.2581,19.268,19.2281,19.2281,1000.0
2006-10-20 12:05:00,19.29,19.3,19.28,19.3,1700.0,19.2381,19.2481,19.2281,19.2481,1700.0
2006-10-20 12:10:00,19.3,19.3,19.26,19.26,3000.0,19.2481,19.2481,19.2082,19.2082,3000.0
2006-10-20 12:15:00,19.27,19.31,19.26,19.31,1800.0,19.2182,19.2581,19.2082,19.2581,1800.0
2006-10-20 12:20:00,19.3,19.3,19.25,19.26,3200.0,19.2481,19.2481,19.1982,19.2082,3200.0
2006-10-20 12:25:00,19.28,19.29,19.27,19.28,2400.0,19.2281,19.2381,19.2182,19.2281,2400.0
2006-10-20 12:30:00,19.28,19.28,19.27,19.27,1000.0,19.2281,19.2281,19.2182,19.2182,1000.0
2006-10-20 12:35:00,19.27,19.28,19.26,19.27,2100.0,19.2182,19.2281,19.2082,19.2182,2100.0
2006-10-20 12:40:00,19.28,19.36,19.27,19.35,4900.0,19.2281,19.3079,19.2182,19.2979,4900.0
2006-10-20 12:45:00,19.35,19.37,19.33,19.33,2000.0,19.2979,19.3179,19.278,19.278,2000.0
2006-10-20 12:50:00,19.34,19.42,19.34,19.41,1400.0,19.288,19.3678,19.288,19.3578,1400.0
2006-10-20 12:55:00,19.4,19.41,19.39,19.39,1200.0,19.3478,19.3578,19.3378,19.3378,1200.0
2006-10-20 13:00:00,19.37,19.38,19.35,19.37,1800.0,19.3179,19.3279,19.2979,19.3179,1800.0
2006-10-20 13:05:00,19.37,19.37,19.3,19.34,2200.0,19.3179,19.3179,19.2481,19.288,2200.0
2006-10-20 13:10:00,19.32,19.35,19.31,19.35,1300.0,19.268,19.2979,19.2581,19.2979,1300.0
2006-10-20 13:15:00,19.36,19.41,19.36,19.41,3900.0,19.3079,19.3578,19.3079,19.3578,3900.0
2006-10-20 13:20:00,19.41,19.41,19.41,19.41,700.0,19.3578,19.3578,19.3578,19.3578,700.0
2006-10-20 13:25:00,19.41,19.47,19.41,19.46,2500.0,19.3578,19.4176,19.3578,19.4076,2500.0
2006-10-20 13:30:00,19.46,19.53,19.4,19.5,27100.0,19.4076,19.4775,19.3478,19.4475,27100.0
2006-10-20 13:35:00,19.47,19.49,19.47,19.49,1900.0,19.4176,19.4376,19.4176,19.4376,1900.0
2006-10-20 13:40:00,19.48,19.54,19.47,19.52,6700.0,19.4276,19.4874,19.4176,19.4675,6700.0
2006-10-20 13:45:00,19.51,19.51,19.46,19.46,1000.0,19.4575,19.4575,19.4076,19.4076,1000.0
2006-10-20 13:50:00,19.46,19.48,19.46,19.48,1300.0,19.4076,19.4276,19.4076,19.4276,1300.0
2006-10-20 13:55:00,19.48,19.48,19.47,19.47,4400.0,19.4276,19.4276,19.4176,19.4176,4400.0
2006-10-20 14:00:00,19.46,19.47,19.44,19.45,3000.0,19.4076,19.4176,19.3877,19.3977,3000.0
2006-10-20 14:05:00,19.45,19.45,19.45,19.45,2200.0,19.3977,19.3977,19.3977,19.3977,2200.0
2006-10-20 14:10:00,19.46,19.46,19.4,19.41,4000.0,19.4076,19.4076,19.3478,19.3578,4000.0
2006-10-20 14:15:00,19.41,19.41,19.34,19.4,6300.0,19.3578,19.3578,19.288,19.3478,6300.0
2006-10-20 14:20:00,19.39,19.47,19.39,19.47,5800.0,19.3378,19.4176,19.3378,19.4176,5800.0
2006-10-20 14:25:00,19.46,19.47,19.45,19.46,1400.0,19.4076,19.4176,19.3977,19.4076,1400.0
2006-10-20 14:30:00,19.45,19.48,19.45,19.47,3100.0,19.3977,19.4276,19.3977,19.4176,3100.0
2006-10-20 14:35:00,19.47,19.47,19.44,19.45,6400.0,19.4176,19.4176,19.3877,19.3977,6400.0
2006-10-20 14:40:00,19.46,19.48,19.45,19.46,12800.0,19.4076,19.4276,19.3977,19.4076,12800.0
2006-10-20 14:45:00,19.47,19.48,19.46,19.48,4900.0,19.4176,19.4276,19.4076,19.4276,4900.0
2006-10-20 14:50:00,19.47,19.48,19.47,19.48,5400.0,19.4176,19.4276,19.4176,19.4276,5400.0
2006-10-20 14:55:00,19.48,19.51,19.48,19.51,4200.0,19.4276,19.4575,19.4276,19.4575,4200.0
2006-10-20 15:00:00,19.51,19.62,19.5,19.56,77800.0,19.4575,19.5672,19.4475,19.5074,77800.0
2006-10-20 15:05:00,19.55,19.55,19.52,19.53,1600.0,19.4974,19.4974,19.4675,19.4775,1600.0
2006-10-20 15:10:00,19.53,19.53,19.5,19.5,2100.0,19.4775,19.4775,19.4475,19.4475,2100.0
2006-10-20 15:15:00,19.51,19.57,19.48,19.57,8800.0,19.4575,19.5174,19.4276,19.5174,8800.0
2006-10-20 15:20:00,19.55,19.6,19.54,19.59,5600.0,19.4974,19.5473,19.4874,19.5373,5600.0
2006-10-20 15:25:00,19.6,19.6,19.56,19.57,13900.0,19.5473,19.5473,19.5074,19.5174,13900.0
2006-10-20 15:30:00,19.57,19.57,19.54,19.55,3100.0,19.5174,19.5174,19.4874,19.4974,3100.0
2006-10-20 15:35:00,19.55,19.56,19.55,19.56,2200.0,19.4974,19.5074,19.4974,19.5074,2200.0
2006-10-20 15:40:00,19.56,19.58,19.55,19.55,9300.0,19.5074,19.5273,19.4974,19.4974,9300.0
2006-10-20 15:45:00,19.55,19.56,19.55,19.55,3500.0,19.4974,19.5074,19.4974,19.4974,3500.0
2006-10-20 15:50:00,19.56,19.56,19.47,19.5,24600.0,19.5074,19.5074,19.4176,19.4475,24600.0
2006-10-20 15:55:00,19.48,19.48,19.43,19.46,15900.0,19.4276,19.4276,19.3777,19.4076,15900.0
2006-10-23 09:30:00,19.6,19.6,19.31,19.34,25000.0,19.5473,19.5473,19.2581,19.288,25000.0
2006-10-23 09:35:00,19.34,19.34,19.03,19.15,5400.0,19.288,19.288,18.9788,19.0985,5400.0
2006-10-23 09:40:00,19.18,19.36,19.18,19.31,5000.0,19.1284,19.3079,19.1284,19.2581,5000.0
2006-10-23 09:45:00,19.32,19.35,19.18,19.35,9000.0,19.268,19.2979,19.1284,19.2979,9000.0
2006-10-23 09:50:00,19.34,19.34,19.28,19.29,4100.0,19.288,19.288,19.2281,19.2381,4100.0
2006-10-23 09:55:00,19.26,19.48,19.21,19.4,17000.0,19.2082,19.4276,19.1583,19.3478,17000.0
2006-10-23 10:00:00,19.31,19.34,19.3,19.33,7200.0,19.2581,19.288,19.2481,19.278,7200.0
2006-10-23 10:05:00,19.34,19.38,19.34,19.38,1800.0,19.288,19.3279,19.288,19.3279,1800.0
2006-10-23 10:10:00,19.43,19.45,19.41,19.45,1600.0,19.3777,19.3977,19.3578,19.3977,1600.0
2006-10-23 10:15:00,19.47,19.51,19.45,19.46,5600.0,19.4176,19.4575,19.3977,19.4076,5600.0
2006-10-23 10:20:00,19.45,19.52,19.45,19.52,2500.0,19.3977,19.4675,19.3977,19.4675,2500.0
2006-10-23 10:25:00,19.52,19.68,19.52,19.67,5200.0,19.4675,19.6271,19.4675,19.6171,5200.0
2006-10-23 10:30:00,19.65,19.66,19.51,19.52,4300.0,19.5971,19.6071,19.4575,19.4675,4300.0
2006-10-23 10:35:00,19.5,19.53,19.42,19.42,3700.0,19.4475,19.4775,19.3678,19.3678,3700.0
2006-10-23 10:40:00,19.41,19.42,19.4,19.4,2300.0,19.3578,19.3678,19.3478,19.3478,2300.0
2006-10-23 10:45:00,19.4,19.42,19.35,19.4,6800.0,19.3478,19.3678,19.2979,19.3478,6800.0
2006-10-23 10:50:00,19.39,19.4,19.36,19.36,2300.0,19.3378,19.3478,19.3079,19.3079,2300.0
2006-10-23 10:55:00,19.35,19.39,19.35,19.37,1900.0,19.2979,19.3378,19.2979,19.3179,1900.0
2006-10-23 11:00:00,19.39,19.41,19.38,19.39,4300.0,19.3378,19.3578,19.3279,19.3378,4300.0
2006-10-23 11:05:00,19.38,19.4,19.36,19.39,1700.0,19.3279,19.3478,19.3079,19.3378,1700.0
2006-10-23 11:10:00,19.39,19.41,19.37,19.38,3000.0,19.3378,19.3578,19.3179,19.3279,3000.0
2006-10-23 11:15:00,19.38,19.38,19.36,19.36,2900.0,19.3279,19.3279,19.3079,19.3079,2900.0
2006-10-23 11:20:00,19.37,19.37,19.35,19.35,2300.0,19.3179,19.3179,19.2979,19.2979,2300.0
2006-10-23 11:25:00,19.35,19.36,19.35,19.35,1900.0,19.2979,19.3079,19.2979,19.2979,1900.0
2006-10-23 11:30:00,19.35,19.36,19.35,19.35,1400.0,19.2979,19.3079,19.2979,19.2979,1400.0
2006-10-23 11:35:00,19.36,19.36,19.35,19.35,2400.0,19.3079,19.3079,19.2979,19.2979,2400.0
2006-10-23 11:40:00,19.36,19.42,19.36,19.4,8100.0,19.3079,19.3678,19.3079,19.3478,8100.0
2006-10-23 11:45:00,19.4,19.4,19.37,19.39,1200.0,19.3478,19.3478,19.3179,19.3378,1200.0
2006-10-23 11:50:00,19.4,19.48,19.4,19.48,1900.0,19.3478,19.4276,19.3478,19.4276,1900.0
2006-10-23 11:55:00,19.45,19.46,19.45,19.46,400.0,19.3977,19.4076,19.3977,19.4076,400.0
2006-10-23 12:00:00,19.47,19.48,19.46,19.47,700.0,19.4176,19.4276,19.4076,19.4176,700.0
2006-10-23 12:05:00,19.46,19.51,19.45,19.51,1300.0,19.4076,19.4575,19.3977,19.4575,1300.0
2006-10-23 12:10:00,19.46,19.47,19.46,19.47,300.0,19.4076,19.4176,19.4076,19.4176,300.0
2006-10-23 12:15:00,19.44,19.44,19.39,19.39,1900.0,19.3877,19.3877,19.3378,19.3378,1900.0
2006-10-23 12:20:00,19.4,19.57,19.4,19.45,28700.0,19.3478,19.5174,19.3478,19.3977,28700.0
2006-10-23 12:25:00,19.46,19.47,19.42,19.47,3500.0,19.4076,19.4176,19.3678,19.4176,3500.0
2006-10-23 12:30:00,19.45,19.48,19.43,19.43,2200.0,19.3977,19.4276,19.3777,19.3777,2200.0
2006-10-23 12:35:00,19.43,19.46,19.42,19.43,8000.0,19.3777,19.4076,19.3678,19.3777,8000.0
2006-10-23 12:40:00,19.43,19.43,19.42,19.42,700.0,19.3777,19.3777,19.3678,19.3678,700.0
2006-10-23 12:45:00,19.42,19.42,19.35,19.36,6500.0,19.3678,19.3678,19.2979,19.3079,6500.0
2006-10-23 12:50:00,19.36,19.36,19.36,19.36,5600.0,19.3079,19.3079,19.3079,19.3079,5600.0
2006-10-23 12:55:00,19.36,19.36,19.36,19.36,2200.0,19.3079,19.3079,19.3079,19.3079,2200.0
2006-10-23 13:00:00,19.36,19.37,19.36,19.36,2300.0,19.3079,19.3179,19.3079,19.3079,2300.0
2006-10-23 13:05:00,19.36,19.37,19.36,19.36,900.0,19.3079,19.3179,19.3079,19.3079,900.0
2006-10-23 13:10:00,19.36,19.36,19.36,19.36,2300.0,19.3079,19.3079,19.3079,19.3079,2300.0
2006-10-23 13:15:00,19.36,19.37,19.36,19.37,900.0,19.3079,19.3179,19.3079,19.3179,900.0
2006-10-23 13:20:00,19.36,19.37,19.35,19.36,1100.0,19.3079,19.3179,19.2979,19.3079,1100.0
2006-10-23 13:25:00,19.36,19.41,19.35,19.39,6800.0,19.3079,19.3578,19.2979,19.3378,6800.0
2006-10-23 13:30:00,19.35,19.36,19.25,19.26,3700.0,19.2979,19.3079,19.1982,19.2082,3700.0
2006-10-23 13:35:00,19.25,19.25,19.16,19.2,5700.0,19.1982,19.1982,19.1085,19.1483,5700.0
2006-10-23 13:40:00,19.17,19.18,19.15,19.16,1000.0,19.1184,19.1284,19.0985,19.1085,1000.0
2006-10-23 13:45:00,19.17,19.17,19.11,19.14,900.0,19.1184,19.1184,19.0586,19.0885,900.0
2006-10-23 13:50:00,19.11,19.11,19.08,19.08,2500.0,19.0586,19.0586,19.0287,19.0287,2500.0
2006-10-23 13:55:00,19.09,19.1,19.08,19.1,2400.0,19.0386,19.0486,19.0287,19.0486,2400.0
2006-10-23 14:00:00,19.1,19.1,19.1,19.1,100.0,19.0486,19.0486,19.0486,19.0486,100.0
2006-10-23 14:05:00,19.11,19.14,19.09,19.12,4800.0,19.0586,19.0885,19.0386,19.0686,4800.0
2006-10-23 14:10:00,19.13,19.23,19.13,19.23,4400.0,19.0785,19.1783,19.0785,19.1783,4400.0
2006-10-23 14:15:00,19.19,19.19,19.15,19.15,1400.0,19.1384,19.1384,19.0985,19.0985,1400.0
2006-10-23 14:20:00,19.15,19.15,19.11,19.13,900.0,19.0985,19.0985,19.0586,19.0785,900.0
2006-10-23 14:25:00,19.13,19.13,19.1,19.1,5500.0,19.0785,19.0785,19.0486,19.0486,5500.0
2006-10-23 14:30:00,19.1,19.19,19.1,19.18,13900.0,19.0486,19.1384,19.0486,19.1284,13900.0
2006-10-23 14:35:00,19.17,19.17,19.17,19.17,200.0,19.1184,19.1184,19.1184,19.1184,200.0
2006-10-23 14:40:00,19.18,19.18,19.18,19.18,1900.0,19.1284,19.1284,19.1284,19.1284,1900.0
2006-10-23 14:45:00,19.2,19.24,19.19,19.23,1000.0,19.1483,19.1882,19.1384,19.1783,1000.0
2006-10-23 14:50:00,19.24,19.27,19.24,19.27,1000.0,19.1882,19.2182,19.1882,19.2182,1000.0
2006-10-23 14:55:00,19.27,19.34,19.26,19.3,3200.0,19.2182,19.288,19.2082,19.2481,3200.0
2006-10-23 15:00:00,19.32,19.5,19.32,19.45,15400.0,19.268,19.4475,19.268,19.3977,15400.0
2006-10-23 15:05:00,19.45,19.57,19.44,19.55,10600.0,19.3977,19.5174,19.3877,19.4974,10600.0
2006-10-23 15:10:00,19.55,19.64,19.53,19.56,10700.0,19.4974,19.5872,19.4775,19.5074,10700.0
2006-10-23 15:15:00,19.55,19.65,19.55,19.65,17800.0,19.4974,19.5971,19.4974,19.5971,17800.0
2006-10-23 15:20:00,19.65,19.66,19.62,19.63,14400.0,19.5971,19.6071,19.5672,19.5772,14400.0
2006-10-23 15:25:00,19.62,19.63,19.62,19.62,5400.0,19.5672,19.5772,19.5672,19.5672,5400.0
2006-10-23 15:30:00,19.62,19.65,19.62,19.64,8600.0,19.5672,19.5971,19.5672,19.5872,8600.0
2006-10-23 15:35:00,19.64,19.64,19.59,19.6,8100.0,19.5872,19.5872,19.5373,19.5473,8100.0
2006-10-23 15:40:00,19.59,19.64,19.59,19.62,6400.0,19.5373,19.5872,19.5373,19.5672,6400.0
2006-10-23 15:45:00,19.62,19.64,19.62,19.62,6600.0,19.5672,19.5872,19.5672,19.5672,6600.0
2006-10-23 15:50:00,19.63,19.64,19.6,19.64,6200.0,19.5772,19.5872,19.5473,19.5872,6200.0
2006-10-23 15:55:00,19.64,19.68,19.58,19.58,10700.0,19.5872,19.6271,19.5273,19.5273,10700.0
2006-10-24 09:30:00,19.53,19.57,19.31,19.38,10400.0,19.4775,19.5174,19.2581,19.3279,10400.0
2006-10-24 09:35:00,19.44,19.45,19.4,19.4,6100.0,19.3877,19.3977,19.3478,19.3478,6100.0
2006-10-24 09:40:00,19.43,19.46,19.4,19.4,1900.0,19.3777,19.4076,19.3478,19.3478,1900.0
2006-10-24 09:45:00,19.41,19.5,19.41,19.5,3000.0,19.3578,19.4475,19.3578,19.4475,3000.0
2006-10-24 09:50:00,19.49,19.5,19.49,19.5,1400.0,19.4376,19.4475,19.4376,19.4475,1400.0
2006-10-24 09:55:00,19.5,19.53,19.5,19.51,3700.0,19.4475,19.4775,19.4475,19.4575,3700.0
2006-10-24 10:00:00,19.5,19.51,19.46,19.47,3600.0,19.4475,19.4575,19.4076,19.4176,3600.0
2006-10-24 10:05:00,19.49,19.49,19.46,19.46,2100.0,19.4376,19.4376,19.4076,19.4076,2100.0
2006-10-24 10:10:00,19.46,19.46,19.4,19.4,3000.0,19.4076,19.4076,19.3478,19.3478,3000.0
2006-10-24 10:15:00,19.39,19.48,19.39,19.48,3800.0,19.3378,19.4276,19.3378,19.4276,3800.0
2006-10-24 10:20:00,19.47,19.49,19.45,19.46,4600.0,19.4176,19.4376,19.3977,19.4076,4600.0
2006-10-24 10:25:00,19.47,19.48,19.44,19.45,700.0,19.4176,19.4276,19.3877,19.3977,700.0
2006-10-24 10:30:00,19.44,19.45,19.41,19.41,2000.0,19.3877,19.3977,19.3578,19.3578,2000.0
2006-10-24 10:35:00,19.42,19.42,19.38,19.39,4200.0,19.3678,19.3678,19.3279,19.3378,4200.0
2006-10-24 10:40:00,19.39,19.4,19.34,19.34,2800.0,19.3378,19.3478,19.288,19.288,2800.0
2006-10-24 10:45:00,19.33,19.34,19.27,19.34,4100.0,19.278,19.288,19.2182,19.288,4100.0
2006-10-24 10:50:00,19.36,19.36,19.31,19.33,1300.0,19.3079,19.3079,19.2581,19.278,1300.0
2006-10-24 10:55:00,19.34,19.36,19.34,19.36,600.0,19.288,19.3079,19.288,19.3079,600.0
2006-10-24 11:00:00,19.37,19.41,19.36,19.41,1400.0,19.3179,19.3578,19.3079,19.3578,1400.0
2006-10-24 11:05:00,19.42,19.44,19.34,19.34,2300.0,19.3678,19.3877,19.288,19.288,2300.0
2006-10-24 11:10:00,19.35,19.38,19.33,19.37,2500.0,19.2979,19.3279,19.278,19.3179,2500.0
2006-10-24 11:15:00,19.34,19.34,19.29,19.3,2600.0,19.288,19.288,19.2381,19.2481,2600.0
2006-10-24 11:20:00,19.3,19.37,19.28,19.34,4900.0,19.2481,19.3179,19.2281,19.288,4900.0
2006-10-24 11:25:00,19.33,19.54,19.33,19.53,14700.0,19.278,19.4874,19.278,19.4775,14700.0
2006-10-24 11:30:00,19.52,19.54,19.5,19.51,1700.0,19.4675,19.4874,19.4475,19.4575,1700.0
2006-10-24 11:35:00,19.51,19.52,19.5,19.5,2500.0,19.4575,19.4675,19.4475,19.4475,2500.0
2006-10-24 11:40:00,19.5,19.5,19.47,19.48,800.0,19.4475,19.4475,19.4176,19.4276,800.0
2006-10-24 11:45:00,19.48,19.48,19.47,19.47,700.0,19.4276,19.4276,19.4176,19.4176,700.0
2006-10-24 11:50:00,19.49,19.54,19.48,19.53,6400.0,19.4376,19.4874,19.4276,19.4775,6400.0
2006-10-24 11:55:00,19.52,19.54,19.51,19.53,2500.0,19.4675,19.4874,19.4575,19.4775,2500.0
2006-10-24 12:00:00,19.52,19.54,19.52,19.52,1800.0,19.4675,19.4874,19.4675,19.4675,1800.0
2006-10-24 12:05:00,19.5,19.51,19.47,19.48,2700.0,19.4475,19.4575,19.4176,19.4276,2700.0
2006-10-24 12:10:00,19.47,19.48,19.45,19.45,600.0,19.4176,19.4276,19.3977,19.3977,600.0
2006-10-24 12:15:00,19.43,19.44,19.4,19.4,1600.0,19.3777,19.3877,19.3478,19.3478,1600.0
2006-10-24 12:20:00,19.43,19.43,19.4,19.41,1300.0,19.3777,19.3777,19.3478,19.3578,1300.0
2006-10-24 12:25:00,19.4,19.4,19.26,19.31,5200.0,19.3478,19.3478,19.2082,19.2581,5200.0
2006-10-24 12:30:00,19.33,19.33,19.32,19.32,300.0,19.278,19.278,19.268,19.268,300.0
2006-10-24 12:35:00,19.34,19.36,19.3,19.33,2200.0,19.288,19.3079,19.2481,19.278,2200.0
2006-10-24 12:40:00,19.32,19.39,19.31,19.35,3400.0,19.268,19.3378,19.2581,19.2979,3400.0
2006-10-24 12:45:00,19.36,19.42,19.32,19.32,5600.0,19.3079,19.3678,19.268,19.268,5600.0
2006-10-24 12:50:00,19.34,19.34,19.27,19.29,6400.0,19.288,19.288,19.2182,19.2381,6400.0
2006-10-24 12:55:00,19.26,19.26,19.17,19.17,2000.0,19.2082,19.2082,19.1184,19.1184,2000.0
2006-10-24 13:00:00,19.17,19.24,19.17,19.22,2200.0,19.1184,19.1882,19.1184,19.1683,2200.0
2006-10-24 13:05:00,19.21,19.23,19.21,19.21,3000.0,19.1583,19.1783,19.1583,19.1583,3000.0
2006-10-24 13:10:00,19.21,19.23,19.2,19.23,500.0,19.1583,19.1783,19.1483,19.1783,500.0
2006-10-24 13:15:00,19.25,19.25,19.22,19.22,500.0,19.1982,19.1982,19.1683,19.1683,500.0
2006-10-24 13:20:00,19.24,19.31,19.24,19.26,14700.0,19.1882,19.2581,19.1882,19.2082,14700.0
2006-10-24 13:25:00,19.26,19.26,19.22,19.22,900.0,19.2082,19.2082,19.1683,19.1683,900.0
2006-10-24 13:30:00,19.23,19.26,19.22,19.22,2300.0,19.1783,19.2082,19.1683,19.1683,2300.0
2006-10-24 13:35:00,19.21,19.22,19.21,19.22,200.0,19.1583,19.1683,19.1583,19.1683,200.0
2006-10-24 13:40:00,19.21,19.21,19.18,19.2,2700.0,19.1583,19.1583,19.1284,19.1483,2700.0
2006-10-24 13:45:00,19.17,19.19,19.13,19.19,1400.0,19.1184,19.1384,19.0785,19.1384,1400.0
2006-10-24 13:50:00,19.2,19.2,19.18,19.2,2300.0,19.1483,19.1483,19.1284,19.1483,2300.0
2006-10-24 13:55:00,19.19,19.2,19.19,19.19,1000.0,19.1384,19.1483,19.1384,19.1384,1000.0
2006-10-24 14:00:00,19.2,19.22,19.19,19.2,2200.0,19.1483,19.1683,19.1384,19.1483,2200.0
2006-10-24 14:05:00,19.2,19.22,19.18,19.22,1100.0,19.1483,19.1683,19.1284,19.1683,1100.0
2006-10-24 14:10:00,19.22,19.22,19.2,19.21,1100.0,19.1683,19.1683,19.1483,19.1583,1100.0
2006-10-24 14:15:00,19.22,19.35,19.21,19.35,8200.0,19.1683,19.2979,19.1583,19.2979,8200.0
2006-10-24 14:20:00,19.35,19.35,19.31,19.31,3000.0,19.2979,19.2979,19.2581,19.2581,3000.0
2006-10-24 14:25:00,19.32,19.32,19.3,19.32,2100.0,19.268,19.268,19.2481,19.268,2100.0
2006-10-24 14:30:00,19.33,19.33,19.32,19.32,300.0,19.278,19.278,19.268,19.268,300.0
2006-10-24 14:35:00,19.32,19.32,19.31,19.31,800.0,19.268,19.268,19.2581,19.2581,800.0
2006-10-24 14:40:00,19.31,19.32,19.3,19.32,2200.0,19.2581,19.268,19.2481,19.268,2200.0
2006-10-24 14:45:00,19.3,19.31,19.26,19.26,800.0,19.2481,19.2581,19.2082,19.2082,800.0
2006-10-24 14:50:00,19.26,19.33,19.26,19.3,7400.0,19.2082,19.278,19.2082,19.2481,7400.0
2006-10-24 14:55:00,19.27,19.27,19.26,19.26,200.0,19.2182,19.2182,19.2082,19.2082,200.0
2006-10-24 15:00:00,19.27,19.28,19.26,19.27,1800.0,19.2182,19.2281,19.2082,19.2182,1800.0
2006-10-24 15:05:00,19.25,19.25,19.22,19.22,3300.0,19.1982,19.1982,19.1683,19.1683,3300.0
2006-10-24 15:10:00,19.23,19.25,19.21,19.22,2100.0,19.1783,19.1982,19.1583,19.1683,2100.0
2006-10-24 15:15:00,19.23,19.3,19.23,19.3,6500.0,19.1783,19.2481,19.1783,19.2481,6500.0
2006-10-24 15:20:00,19.31,19.31,19.3,19.3,1500.0,19.2581,19.2581,19.2481,19.2481,1500.0
2006-10-24 15:25:00,19.3,19.32,19.25,19.25,4300.0,19.2481,19.268,19.1982,19.1982,4300.0
2006-10-24 15:30:00,19.26,19.27,19.26,19.27,600.0,19.2082,19.2182,19.2082,19.2182,600.0
2006-10-24 15:35:00,19.27,19.28,19.25,19.26,1000.0,19.2182,19.2281,19.1982,19.2082,1000.0
2006-10-24 15:40:00,19.27,19.28,19.23,19.26,4900.0,19.2182,19.2281,19.1783,19.2082,4900.0
2006-10-24 15:45:00,19.28,19.33,19.28,19.32,6800.0,19.2281,19.278,19.2281,19.268,6800.0
2006-10-24 15:50:00,19.32,19.32,19.3,19.3,6000.0,19.268,19.268,19.2481,19.2481,6000.0
2006-10-24 15:55:00,19.31,19.35,19.28,19.28,10400.0,19.2581,19.2979,19.2281,19.2281,10400.0
2006-10-25 09:30:00,19.34,19.47,19.34,19.45,1800.0,19.288,19.4176,19.288,19.3977,1800.0
2006-10-25 09:35:00,19.46,19.5,19.44,19.44,3300.0,19.4076,19.4475,19.3877,19.3877,3300.0
2006-10-25 09:40:00,19.44,19.44,19.35,19.37,2400.0,19.3877,19.3877,19.2979,19.3179,2400.0
2006-10-25 09:45:00,19.37,19.4,19.37,19.4,3200.0,19.3179,19.3478,19.3179,19.3478,3200.0
2006-10-25 09:50:00,19.39,19.5,19.39,19.5,4800.0,19.3378,19.4475,19.3378,19.4475,4800.0
2006-10-25 09:55:00,19.49,19.49,19.46,19.46,1000.0,19.4376,19.4376,19.4076,19.4076,1000.0
2006-10-25 10:00:00,19.5,19.5,19.46,19.5,2900.0,19.4475,19.4475,19.4076,19.4475,2900.0
2006-10-25 10:05:00,19.44,19.48,19.4,19.4,2500.0,19.3877,19.4276,19.3478,19.3478,2500.0
2006-10-25 10:10:00,19.39,19.41,19.39,19.4,4600.0,19.3378,19.3578,19.3378,19.3478,4600.0
2006-10-25 10:15:00,19.38,19.42,19.38,19.39,1100.0,19.3279,19.3678,19.3279,19.3378,1100.0
2006-10-25 10:20:00,19.38,19.41,19.36,19.38,3200.0,19.3279,19.3578,19.3079,19.3279,3200.0
2006-10-25 10:25:00,19.36,19.4,19.36,19.4,1600.0,19.3079,19.3478,19.3079,19.3478,1600.0
2006-10-25 10:30:00,19.38,19.38,19.3,19.3,800.0,19.3279,19.3279,19.2481,19.2481,800.0
2006-10-25 10:35:00,19.27,19.27,19.22,19.22,1800.0,19.2182,19.2182,19.1683,19.1683,1800.0
2006-10-25 10:40:00,19.22,19.22,19.12,19.14,5800.0,19.1683,19.1683,19.0686,19.0885,5800.0
2006-10-25 10:45:00,19.14,19.15,19.13,19.15,2000.0,19.0885,19.0985,19.0785,19.0985,2000.0
2006-10-25 10:50:00,19.14,19.15,19.11,19.12,4400.0,19.0885,19.0985,19.0586,19.0686,4400.0
2006-10-25 10:55:00,19.11,19.11,19.11,19.11,1300.0,19.0586,19.0586,19.0586,19.0586,1300.0
2006-10-25 11:00:00,19.11,19.11,19.08,19.08,5300.0,19.0586,19.0586,19.0287,19.0287,5300.0
2006-10-25 11:05:00,19.05,19.09,19.05,19.09,900.0,18.9988,19.0386,18.9988,19.0386,900.0
2006-10-25 11:10:00,19.09,19.09,19.06,19.07,2000.0,19.0386,19.0386,19.0087,19.0187,2000.0
2006-10-25 11:15:00,19.07,19.1,19.07,19.08,13900.0,19.0187,19.0486,19.0187,19.0287,13900.0
2006-10-25 11:20:00,19.09,19.09,19.07,19.07,1900.0,19.0386,19.0386,19.0187,19.0187,1900.0
2006-10-25 11:25:00,19.07,19.09,19.06,19.09,3900.0,19.0187,19.0386,19.0087,19.0386,3900.0
2006-10-25 11:30:00,19.09,19.09,19.06,19.07,2200.0,19.0386,19.0386,19.0087,19.0187,2200.0
2006-10-25 11:35:00,19.06,19.08,19.06,19.08,1400.0,19.0087,19.0287,19.0087,19.0287,1400.0
2006-10-25 11:40:00,19.08,19.08,19.06,19.06,500.0,19.0287,19.0287,19.0087,19.0087,500.0
2006-10-25 11:45:00,19.06,19.06,19.04,19.04,1900.0,19.0087,19.0087,18.9888,18.9888,1900.0
2006-10-25 11:50:00,19.03,19.03,19.03,19.03,100.0,18.9788,18.9788,18.9788,18.9788,100.0
2006-10-25 11:55:00,19.06,19.07,19.06,19.07,500.0,19.0087,19.0187,19.0087,19.0187,500.0
2006-10-25 12:00:00,19.08,19.08,19.07,19.07,1800.0,19.0287,19.0287,19.0187,19.0187,1800.0
2006-10-25 12:05:00,19.04,19.07,19.04,19.07,200.0,18.9888,19.0187,18.9888,19.0187,200.0
2006-10-25 12:10:00,19.07,19.08,19.07,19.08,300.0,19.0187,19.0287,19.0187,19.0287,300.0
2006-10-25 12:15:00,19.06,19.08,19.06,19.07,300.0,19.0087,19.0287,19.0087,19.0187,300.0
2006-10-25 12:20:00,19.07,19.07,19.0,19.0,5300.0,19.0187,19.0187,18.9489,18.9489,5300.0
2006-10-25 12:25:00,19.0,19.0,19.0,19.0,1000.0,18.9489,18.9489,18.9489,18.9489,1000.0
2006-10-25 12:30:00,19.01,19.01,18.98,18.98,6700.0,18.9589,18.9589,18.9289,18.9289,6700.0
2006-10-25 12:35:00,18.98,18.98,18.94,18.96,3500.0,18.9289,18.9289,18.889,18.909,3500.0
2006-10-25 12:40:00,18.97,19.01,18.96,19.0,3300.0,18.919,18.9589,18.909,18.9489,3300.0
2006-10-25 12:45:00,19.0,19.03,18.99,19.0,3400.0,18.9489,18.9788,18.9389,18.9489,3400.0
2006-10-25 12:50:00,19.01,19.03,19.01,19.02,600.0,18.9589,18.9788,18.9589,18.9688,600.0
2006-10-25 12:55:00,19.02,19.03,19.02,19.03,300.0,18.9688,18.9788,18.9688,18.9788,300.0
2006-10-25 13:00:00,19.01,19.03,19.01,19.02,1000.0,18.9589,18.9788,18.9589,18.9688,1000.0
2006-10-25 13:05:00,19.03,19.03,19.0,19.0,1100.0,18.9788,18.9788,18.9489,18.9489,1100.0
2006-10-25 13:10:00,19.01,19.02,19.0,19.02,2400.0,18.9589,18.9688,18.9489,18.9688,2400.0
2006-10-25 13:15:00,19.0,19.04,19.0,19.04,1400.0,18.9489,18.9888,18.9489,18.9888,1400.0
2006-10-25 13:20:00,19.01,19.02,19.0,19.0,500.0,18.9589,18.9688,18.9489,18.9489,500.0
2006-10-25 13:25:00,19.01,19.02,19.0,19.02,600.0,18.9589,18.9688,18.9489,18.9688,600.0
2006-10-25 13:30:00,19.01,19.03,19.0,19.0,2700.0,18.9589,18.9788,18.9489,18.9489,2700.0
2006-10-25 13:35:00,19.0,19.02,19.0,19.02,600.0,18.9489,18.9688,18.9489,18.9688,600.0
2006-10-25 13:40:00,19.02,19.06,19.01,19.06,2300.0,18.9688,19.0087,18.9589,19.0087,2300.0
2006-10-25 13:45:00,19.04,19.04,19.04,19.04,200.0,18.9888,18.9888,18.9888,18.9888,200.0
2006-10-25 13:50:00,19.03,19.04,19.03,19.04,400.0,18.9788,18.9888,18.9788,18.9888,400.0
2006-10-25 13:55:00,19.05,19.08,19.05,19.07,1400.0,18.9988,19.0287,18.9988,19.0187,1400.0
2006-10-25 14:00:00,19.05,19.05,19.05,19.05,600.0,18.9988,18.9988,18.9988,18.9988,600.0
2006-10-25 14:05:00,19.05,19.05,19.05,19.05,500.0,18.9988,18.9988,18.9988,18.9988,500.0
2006-10-25 14:10:00,19.03,19.24,19.02,19.22,6700.0,18.9788,19.1882,18.9688,19.1683,6700.0
2006-10-25 14:15:00,19.21,19.31,19.15,19.3,4100.0,19.1583,19.2581,19.0985,19.2481,4100.0
2006-10-25 14:20:00,19.31,19.34,19.2,19.22,7200.0,19.2581,19.288,19.1483,19.1683,7200.0
2006-10-25 14:25:00,19.24,19.24,19.11,19.16,8900.0,19.1882,19.1882,19.0586,19.1085,8900.0
2006-10-25 14:30:00,19.12,19.13,19.02,19.12,4600.0,19.0686,19.0785,18.9688,19.0686,4600.0
2006-10-25 14:35:00,19.08,19.13,19.0,19.06,11600.0,19.0287,19.0785,18.9489,19.0087,11600.0
2006-10-25 14:40:00,19.03,19.1,19.03,19.08,2800.0,18.9788,19.0486,18.9788,19.0287,2800.0
2006-10-25 14:45:00,19.06,19.11,19.06,19.09,2800.0,19.0087,19.0586,19.0087,19.0386,2800.0
2006-10-25 14:50:00,19.08,19.1,19.03,19.04,3300.0,19.0287,19.0486,18.9788,18.9888,3300.0
2006-10-25 14:55:00,19.04,19.04,19.02,19.03,6000.0,18.9888,18.9888,18.9688,18.9788,6000.0
2006-10-25 15:00:00,19.03,19.04,18.99,18.99,10100.0,18.9788,18.9888,18.9389,18.9389,10100.0
2006-10-25 15:05:00,18.98,19.0,18.98,19.0,3200.0,18.9289,18.9489,18.9289,18.9489,3200.0
2006-10-25 15:10:00,19.0,19.06,19.0,19.05,3300.0,18.9489,19.0087,18.9489,18.9988,3300.0
2006-10-25 15:15:00,19.06,19.06,19.01,19.05,5000.0,19.0087,19.0087,18.9589,18.9988,5000.0
2006-10-25 15:20:00,19.05,19.1,19.05,19.09,9900.0,18.9988,19.0486,18.9988,19.0386,9900.0
2006-10-25 15:25:00,19.09,19.17,19.09,19.12,5400.0,19.0386,19.1184,19.0386,19.0686,5400.0
2006-10-25 15:30:00,19.13,19.13,19.1,19.1,2200.0,19.0785,19.0785,19.0486,19.0486,2200.0
2006-10-25 15:35:00,19.11,19.17,19.07,19.15,5700.0,19.0586,19.1184,19.0187,19.0985,5700.0
2006-10-25 15:40:00,19.16,19.27,19.16,19.24,5200.0,19.1085,19.2182,19.1085,19.1882,5200.0
2006-10-25 15:45:00,19.26,19.26,19.24,19.24,1600.0,19.2082,19.2082,19.1882,19.1882,1600.0
2006-10-25 15:50:00,19.24,19.3,19.24,19.3,8000.0,19.1882,19.2481,19.1882,19.2481,8000.0
2006-10-25 15:55:00,19.3,19.32,19.26,19.28,8700.0,19.2481,19.268,19.2082,19.2281,8700.0
2006-10-26 09:30:00,19.42,19.56,19.42,19.54,12600.0,19.3678,19.5074,19.3678,19.4874,12600.0
2006-10-26 09:35:00,19.54,19.56,19.54,19.56,4300.0,19.4874,19.5074,19.4874,19.5074,4300.0
2006-10-26 09:40:00,19.55,19.59,19.55,19.55,2900.0,19.4974,19.5373,19.4974,19.4974,2900.0
2006-10-26 09:45:00,19.57,19.58,19.55,19.55,2500.0,19.5174,19.5273,19.4974,19.4974,2500.0
2006-10-26 09:50:00,19.58,19.6,19.56,19.57,4400.0,19.5273,19.5473,19.5074,19.5174,4400.0
2006-10-26 09:55:00,19.58,19.65,19.58,19.63,2900.0,19.5273,19.5971,19.5273,19.5772,2900.0
2006-10-26 10:00:00,19.65,19.7,19.6,19.6,8300.0,19.5971,19.647,19.5473,19.5473,8300.0
2006-10-26 10:05:00,19.6,19.62,19.6,19.62,2600.0,19.5473,19.5672,19.5473,19.5672,2600.0
2006-10-26 10:10:00,19.6,19.7,19.6,19.7,1600.0,19.5473,19.647,19.5473,19.647,1600.0
2006-10-26 10:15:00,19.68,19.72,19.68,19.69,4400.0,19.6271,19.6669,19.6271,19.637,4400.0
2006-10-26 10:20:00,19.68,19.7,19.58,19.58,32700.0,19.6271,19.647,19.5273,19.5273,32700.0
2006-10-26 10:25:00,19.58,19.6,19.57,19.6,3500.0,19.5273,19.5473,19.5174,19.5473,3500.0
2006-10-26 10:30:00,19.59,19.59,19.54,19.54,3800.0,19.5373,19.5373,19.4874,19.4874,3800.0
2006-10-26 10:35:00,19.55,19.65,19.55,19.62,3100.0,19.4974,19.5971,19.4974,19.5672,3100.0
2006-10-26 10:40:00,19.62,19.62,19.54,19.57,2400.0,19.5672,19.5672,19.4874,19.5174,2400.0
2006-10-26 10:45:00,19.55,19.55,19.55,19.55,1100.0,19.4974,19.4974,19.4974,19.4974,1100.0
2006-10-26 10:50:00,19.56,19.56,19.55,19.55,1000.0,19.5074,19.5074,19.4974,19.4974,1000.0
2006-10-26 10:55:00,19.55,19.6,19.54,19.6,5400.0,19.4974,19.5473,19.4874,19.5473,5400.0
2006-10-26 11:00:00,19.6,19.6,19.57,19.57,1700.0,19.5473,19.5473,19.5174,19.5174,1700.0
2006-10-26 11:05:00,19.57,19.58,19.56,19.58,1000.0,19.5174,19.5273,19.5074,19.5273,1000.0
2006-10-26 11:10:00,19.58,19.58,19.56,19.56,1900.0,19.5273,19.5273,19.5074,19.5074,1900.0
2006-10-26 11:15:00,19.57,19.57,19.52,19.52,2500.0,19.5174,19.5174,19.4675,19.4675,2500.0
2006-10-26 11:20:00,19.53,19.53,19.5,19.5,1400.0,19.4775,19.4775,19.4475,19.4475,1400.0
2006-10-26 11:25:00,19.49,19.5,19.48,19.49,3000.0,19.4376,19.4475,19.4276,19.4376,3000.0
2006-10-26 11:30:00,19.51,19.52,19.49,19.51,5700.0,19.4575,19.4675,19.4376,19.4575,5700.0
2006-10-26 11:35:00,19.5,19.56,19.5,19.55,3200.0,19.4475,19.5074,19.4475,19.4974,3200.0
2006-10-26 11:40:00,19.55,19.57,19.55,19.57,600.0,19.4974,19.5174,19.4974,19.5174,600.0
2006-10-26 11:45:00,19.56,19.57,19.56,19.57,1000.0,19.5074,19.5174,19.5074,19.5174,1000.0
2006-10-26 11:50:00,19.57,19.57,19.55,19.55,2300.0,19.5174,19.5174,19.4974,19.4974,2300.0
2006-10-26 11:55:00,19.55,19.57,19.54,19.57,1000.0,19.4974,19.5174,19.4874,19.5174,1000.0
2006-10-26 12:00:00,19.57,19.6,19.57,19.58,1900.0,19.5174,19.5473,19.5174,19.5273,1900.0
2006-10-26 12:05:00,19.6,19.61,19.58,19.61,1800.0,19.5473,19.5572,19.5273,19.5572,1800.0
2006-10-26 12:10:00,19.6,19.61,19.6,19.61,1600.0,19.5473,19.5572,19.5473,19.5572,1600.0
2006-10-26 12:15:00,19.61,19.61,19.59,19.59,4000.0,19.5572,19.5572,19.5373,19.5373,4000.0
2006-10-26 12:20:00,19.59,19.59,19.55,19.55,2000.0,19.5373,19.5373,19.4974,19.4974,2000.0
2006-10-26 12:25:00,19.55,19.55,19.54,19.54,700.0,19.4974,19.4974,19.4874,19.4874,700.0
2006-10-26 12:30:00,19.55,19.55,19.55,19.55,1500.0,19.4974,19.4974,19.4974,19.4974,1500.0
2006-10-26 12:35:00,19.55,19.55,19.54,19.55,700.0,19.4974,19.4974,19.4874,19.4974,700.0
2006-10-26 12:40:00,19.55,19.55,19.54,19.55,700.0,19.4974,19.4974,19.4874,19.4974,700.0
2006-10-26 12:45:00,19.55,19.57,19.54,19.56,2800.0,19.4974,19.5174,19.4874,19.5074,2800.0
2006-10-26 12:50:00,19.56,19.59,19.56,19.59,2200.0,19.5074,19.5373,19.5074,19.5373,2200.0
2006-10-26 12:55:00,19.6,19.67,19.6,19.66,2400.0,19.5473,19.6171,19.5473,19.6071,2400.0
2006-10-26 13:00:00,19.66,19.66,19.63,19.63,1600.0,19.6071,19.6071,19.5772,19.5772,1600.0
2006-10-26 13:05:00,19.63,19.64,19.62,19.63,1300.0,19.5772,19.5872,19.5672,19.5772,1300.0
2006-10-26 13:10:00,19.62,19.62,19.6,19.6,1000.0,19.5672,19.5672,19.5473,19.5473,1000.0
2006-10-26 13:15:00,19.58,19.58,19.56,19.56,900.0,19.5273,19.5273,19.5074,19.5074,900.0
2006-10-26 13:20:00,19.57,19.57,19.56,19.56,600.0,19.5174,19.5174,19.5074,19.5074,600.0
2006-10-26 13:25:00,19.56,19.61,19.55,19.6,2100.0,19.5074,19.5572,19.4974,19.5473,2100.0
2006-10-26 13:30:00,19.59,19.6,19.57,19.57,1900.0,19.5373,19.5473,19.5174,19.5174,1900.0
2006-10-26 13:35:00,19.57,19.59,19.56,19.59,1300.0,19.5174,19.5373,19.5074,19.5373,1300.0
2006-10-26 13:40:00,19.57,19.61,19.57,19.58,2000.0,19.5174,19.5572,19.5174,19.5273,2000.0
2006-10-26 13:45:00,19.6,19.65,19.59,19.63,2600.0,19.5473,19.5971,19.5373,19.5772,2600.0
2006-10-26 13:50:00,19.65,19.74,19.65,19.7,4700.0,19.5971,19.6869,19.5971,19.647,4700.0
2006-10-26 13:55:00,19.71,19.71,19.69,19.69,1500.0,19.657,19.657,19.637,19.637,1500.0
2006-10-26 14:00:00,19.69,19.75,19.69,19.75,4000.0,19.637,19.6969,19.637,19.6969,4000.0
2006-10-26 14:05:00,19.75,19.78,19.75,19.76,2700.0,19.6969,19.7268,19.6969,19.7068,2700.0
2006-10-26 14:10:00,19.77,19.78,19.76,19.76,3500.0,19.7168,19.7268,19.7068,19.7068,3500.0
2006-10-26 14:15:00,19.75,19.75,19.73,19.74,1900.0,19.6969,19.6969,19.6769,19.6869,1900.0
2006-10-26 14:20:00,19.74,19.81,19.74,19.8,7800.0,19.6869,19.7567,19.6869,19.7467,7800.0
2006-10-26 14:25:00,19.83,19.91,19.82,19.91,6000.0,19.7767,19.8564,19.7667,19.8564,6000.0
2006-10-26 14:30:00,19.91,19.91,19.88,19.91,7300.0,19.8564,19.8564,19.8265,19.8564,7300.0
2006-10-26 14:35:00,19.91,19.92,19.9,19.92,1800.0,19.8564,19.8664,19.8465,19.8664,1800.0
2006-10-26 14:40:00,19.92,19.94,19.89,19.94,6000.0,19.8664,19.8864,19.8365,19.8864,6000.0
2006-10-26 14:45:00,19.94,19.97,19.93,19.95,3300.0,19.8864,19.9163,19.8764,19.8963,3300.0
2006-10-26 14:50:00,19.95,19.97,19.95,19.97,4500.0,19.8963,19.9163,19.8963,19.9163,4500.0
2006-10-26 14:55:00,19.97,19.99,19.95,19.98,2600.0,19.9163,19.9362,19.8963,19.9262,2600.0
2006-10-26 15:00:00,19.98,19.98,19.96,19.97,1800.0,19.9262,19.9262,19.9063,19.9163,1800.0
2006-10-26 15:05:00,19.97,19.97,19.79,19.96,2700.0,19.9163,19.9163,19.7368,19.9063,2700.0
2006-10-26 15:10:00,19.95,19.96,19.79,19.94,3900.0,19.8963,19.9063,19.7368,19.8864,3900.0
2006-10-26 15:15:00,19.94,19.94,19.79,19.94,2000.0,19.8864,19.8864,19.7368,19.8864,2000.0
2006-10-26 15:20:00,19.94,19.94,19.92,19.92,1800.0,19.8864,19.8864,19.8664,19.8664,1800.0
2006-10-26 15:25:00,19.93,19.94,19.92,19.94,5900.0,19.8764,19.8864,19.8664,19.8864,5900.0
2006-10-26 15:30:00,19.94,19.94,19.92,19.92,2200.0,19.8864,19.8864,19.8664,19.8664,2200.0
2006-10-26 15:35:00,19.93,19.94,19.92,19.93,4600.0,19.8764,19.8864,19.8664,19.8764,4600.0
2006-10-26 15:40:00,19.93,19.96,19.92,19.92,4100.0,19.8764,19.9063,19.8664,19.8664,4100.0
2006-10-26 15:45:00,19.92,19.94,19.89,19.89,7600.0,19.8664,19.8864,19.8365,19.8365,7600.0
2006-10-26 15:50:00,19.89,19.89,19.87,19.87,6200.0,19.8365,19.8365,19.8165,19.8165,6200.0
2006-10-26 15:55:00,19.87,19.95,19.86,19.94,12600.0,19.8165,19.8963,19.8066,19.8864,12600.0
2006-10-27 09:30:00,19.81,19.85,19.81,19.85,5200.0,19.7567,19.7966,19.7567,19.7966,5200.0
2006-10-27 09:35:00,19.85,19.85,19.78,19.78,4000.0,19.7966,19.7966,19.7268,19.7268,4000.0
2006-10-27 09:40:00,19.79,19.79,19.68,19.69,2700.0,19.7368,19.7368,19.6271,19.637,2700.0
2006-10-27 09:45:00,19.69,19.69,19.57,19.6,4900.0,19.637,19.637,19.5174,19.5473,4900.0
2006-10-27 09:50:00,19.6,19.6,19.55,19.59,9900.0,19.5473,19.5473,19.4974,19.5373,9900.0
2006-10-27 09:55:00,19.62,19.85,19.61,19.75,13800.0,19.5672,19.7966,19.5572,19.6969,13800.0
2006-10-27 10:00:00,19.75,19.85,19.75,19.85,7300.0,19.6969,19.7966,19.6969,19.7966,7300.0
2006-10-27 10:05:00,19.84,19.84,19.81,19.82,1100.0,19.7866,19.7866,19.7567,19.7667,1100.0
2006-10-27 10:10:00,19.85,19.98,19.81,19.95,4400.0,19.7966,19.9262,19.7567,19.8963,4400.0
2006-10-27 10:15:00,19.92,19.92,19.89,19.92,2500.0,19.8664,19.8664,19.8365,19.8664,2500.0
2006-10-27 10:20:00,19.92,19.92,19.91,19.92,700.0,19.8664,19.8664,19.8564,19.8664,700.0
2006-10-27 10:25:00,19.91,19.92,19.89,19.89,1700.0,19.8564,19.8664,19.8365,19.8365,1700.0
2006-10-27 10:30:00,19.88,19.88,19.84,19.88,2000.0,19.8265,19.8265,19.7866,19.8265,2000.0
2006-10-27 10:35:00,19.93,19.93,19.91,19.93,700.0,19.8764,19.8764,19.8564,19.8764,700.0
2006-10-27 10:40:00,19.94,19.95,19.88,19.88,1200.0,19.8864,19.8963,19.8265,19.8265,1200.0
2006-10-27 10:45:00,19.88,19.93,19.87,19.92,1900.0,19.8265,19.8764,19.8165,19.8664,1900.0
2006-10-27 10:50:00,19.9,19.94,19.9,19.92,2700.0,19.8465,19.8864,19.8465,19.8664,2700.0
2006-10-27 10:55:00,19.95,19.97,19.91,19.96,8600.0,19.8963,19.9163,19.8564,19.9063,8600.0
2006-10-27 11:00:00,19.95,19.95,19.87,19.87,1400.0,19.8963,19.8963,19.8165,19.8165,1400.0
2006-10-27 11:05:00,19.89,19.94,19.89,19.94,1000.0,19.8365,19.8864,19.8365,19.8864,1000.0
2006-10-27 11:10:00,19.95,19.95,19.93,19.95,2300.0,19.8963,19.8963,19.8764,19.8963,2300.0
2006-10-27 11:15:00,19.94,19.95,19.94,19.94,5800.0,19.8864,19.8963,19.8864,19.8864,5800.0
2006-10-27 11:20:00,19.94,19.95,19.9,19.93,3000.0,19.8864,19.8963,19.8465,19.8764,3000.0
2006-10-27 11:25:00,19.91,19.93,19.9,19.93,600.0,19.8564,19.8764,19.8465,19.8764,600.0
2006-10-27 11:30:00,19.95,19.95,19.92,19.92,1800.0,19.8963,19.8963,19.8664,19.8664,1800.0
2006-10-27 11:35:00,19.91,19.94,19.91,19.93,2100.0,19.8564,19.8864,19.8564,19.8764,2100.0
2006-10-27 11:40:00,19.93,19.93,19.91,19.91,1900.0,19.8764,19.8764,19.8564,19.8564,1900.0
2006-10-27 11:45:00,19.9,19.92,19.9,19.92,1100.0,19.8465,19.8664,19.8465,19.8664,1100.0
2006-10-27 11:50:00,19.92,19.92,19.9,19.91,1500.0,19.8664,19.8664,19.8465,19.8564,1500.0
2006-10-27 11:55:00,19.91,19.94,19.91,19.94,1100.0,19.8564,19.8864,19.8564,19.8864,1100.0
2006-10-27 12:00:00,19.94,19.95,19.93,19.94,1800.0,19.8864,19.8963,19.8764,19.8864,1800.0
2006-10-27 12:05:00,19.93,19.95,19.92,19.92,700.0,19.8764,19.8963,19.8664,19.8664,700.0
2006-10-27 12:10:00,19.94,19.95,19.92,19.94,1900.0,19.8864,19.8963,19.8664,19.8864,1900.0
2006-10-27 12:15:00,19.94,19.95,19.92,19.92,1600.0,19.8864,19.8963,19.8664,19.8664,1600.0
2006-10-27 12:20:00,19.93,19.94,19.86,19.87,4900.0,19.8764,19.8864,19.8066,19.8165,4900.0
2006-10-27 12:25:00,19.92,19.92,19.89,19.89,2200.0,19.8664,19.8664,19.8365,19.8365,2200.0
2006-10-27 12:30:00,19.9,19.92,19.9,19.9,1800.0,19.8465,19.8664,19.8465,19.8465,1800.0
2006-10-27 12:35:00,19.9,19.92,19.89,19.89,900.0,19.8465,19.8664,19.8365,19.8365,900.0
2006-10-27 12:40:00,19.9,19.91,19.9,19.9,500.0,19.8465,19.8564,19.8465,19.8465,500.0
2006-10-27 12:45:00,19.9,19.9,19.85,19.85,2700.0,19.8465,19.8465,19.7966,19.7966,2700.0
2006-10-27 12:50:00,19.84,19.84,19.77,19.79,2700.0,19.7866,19.7866,19.7168,19.7368,2700.0
2006-10-27 12:55:00,19.8,19.81,19.8,19.81,700.0,19.7467,19.7567,19.7467,19.7567,700.0
2006-10-27 13:00:00,19.84,19.85,19.84,19.85,500.0,19.7866,19.7966,19.7866,19.7966,500.0
2006-10-27 13:05:00,19.86,19.86,19.85,19.85,500.0,19.8066,19.8066,19.7966,19.7966,500.0
2006-10-27 13:10:00,19.86,19.87,19.86,19.87,5600.0,19.8066,19.8165,19.8066,19.8165,5600.0
2006-10-27 13:15:00,19.87,19.9,19.86,19.9,5300.0,19.8165,19.8465,19.8066,19.8465,5300.0
2006-10-27 13:20:00,19.9,19.91,19.87,19.88,3000.0,19.8465,19.8564,19.8165,19.8265,3000.0
2006-10-27 13:25:00,19.88,19.88,19.86,19.87,1700.0,19.8265,19.8265,19.8066,19.8165,1700.0
2006-10-27 13:30:00,19.87,19.88,19.82,19.82,1800.0,19.8165,19.8265,19.7667,19.7667,1800.0
2006-10-27 13:35:00,19.82,19.82,19.74,19.74,2400.0,19.7667,19.7667,19.6869,19.6869,2400.0
2006-10-27 13:40:00,19.75,19.75,19.74,19.74,700.0,19.6969,19.6969,19.6869,19.6869,700.0
2006-10-27 13:45:00,19.74,19.74,19.66,19.67,1900.0,19.6869,19.6869,19.6071,19.6171,1900.0
2006-10-27 13:50:00,19.69,19.7,19.68,19.69,2600.0,19.637,19.647,19.6271,19.637,2600.0
2006-10-27 13:55:00,19.7,19.75,19.68,19.74,2500.0,19.647,19.6969,19.6271,19.6869,2500.0
2006-10-27 14:00:00,19.75,19.75,19.7,19.7,2100.0,19.6969,19.6969,19.647,19.647,2100.0
2006-10-27 14:05:00,19.71,19.71,19.7,19.71,1900.0,19.657,19.657,19.647,19.657,1900.0
2006-10-27 14:10:00,19.71,19.71,19.68,19.68,1500.0,19.657,19.657,19.6271,19.6271,1500.0
2006-10-27 14:15:00,19.68,19.7,19.66,19.7,1600.0,19.6271,19.647,19.6071,19.647,1600.0
2006-10-27 14:20:00,19.7,19.7,19.67,19.67,1500.0,19.647,19.647,19.6171,19.6171,1500.0
2006-10-27 14:25:00,19.67,19.68,19.63,19.63,1200.0,19.6171,19.6271,19.5772,19.5772,1200.0
2006-10-27 14:30:00,19.64,19.64,19.61,19.63,2300.0,19.5872,19.5872,19.5572,19.5772,2300.0
2006-10-27 14:35:00,19.63,19.63,19.61,19.61,1000.0,19.5772,19.5772,19.5572,19.5572,1000.0
2006-10-27 14:40:00,19.61,19.62,19.57,19.59,3700.0,19.5572,19.5672,19.5174,19.5373,3700.0
2006-10-27 14:45:00,19.6,19.62,19.59,19.62,1800.0,19.5473,19.5672,19.5373,19.5672,1800.0
2006-10-27 14:50:00,19.62,19.62,19.52,19.54,3000.0,19.5672,19.5672,19.4675,19.4874,3000.0
2006-10-27 14:55:00,19.52,19.56,19.52,19.56,3200.0,19.4675,19.5074,19.4675,19.5074,3200.0
2006-10-27 15:00:00,19.56,19.58,19.56,19.57,1400.0,19.5074,19.5273,19.5074,19.5174,1400.0
2006-10-27 15:05:00,19.55,19.61,19.55,19.61,3700.0,19.4974,19.5572,19.4974,19.5572,3700.0
2006-10-27 15:10:00,19.61,19.62,19.61,19.62,2100.0,19.5572,19.5672,19.5572,19.5672,2100.0
2006-10-27 15:15:00,19.64,19.65,19.6,19.62,7200.0,19.5872,19.5971,19.5473,19.5672,7200.0
2006-10-27 15:20:00,19.62,19.63,19.62,19.63,6400.0,19.5672,19.5772,19.5672,19.5772,6400.0
2006-10-27 15:25:00,19.62,19.63,19.62,19.62,1500.0,19.5672,19.5772,19.5672,19.5672,1500.0
2006-10-27 15:30:00,19.63,19.71,19.63,19.71,4900.0,19.5772,19.657,19.5772,19.657,4900.0
2006-10-27 15:35:00,19.7,19.7,19.67,19.67,3900.0,19.647,19.647,19.6171,19.6171,3900.0
2006-10-27 15:40:00,19.64,19.66,19.57,19.57,3400.0,19.5872,19.6071,19.5174,19.5174,3400.0
2006-10-27 15:45:00,19.56,19.64,19.54,19.64,5000.0,19.5074,19.5872,19.4874,19.5872,5000.0
2006-10-27 15:50:00,19.68,19.68,19.58,19.59,8500.0,19.6271,19.6271,19.5273,19.5373,8500.0
2006-10-27 15:55:00,19.58,19.65,19.56,19.65,10800.0,19.5273,19.5971,19.5074,19.5971,10800.0
2006-10-30 09:30:00,19.5,19.59,19.47,19.51,9800.0,19.4475,19.5373,19.4176,19.4575,9800.0
2006-10-30 09:35:00,19.56,19.59,19.48,19.53,900.0,19.5074,19.5373,19.4276,19.4775,900.0
2006-10-30 09:40:00,19.56,19.56,19.48,19.48,1700.0,19.5074,19.5074,19.4276,19.4276,1700.0
2006-10-30 09:45:00,19.49,19.49,19.33,19.34,5100.0,19.4376,19.4376,19.278,19.288,5100.0
2006-10-30 09:50:00,19.31,19.36,19.14,19.14,5500.0,19.2581,19.3079,19.0885,19.0885,5500.0
2006-10-30 09:55:00,19.14,19.14,19.05,19.1,3100.0,19.0885,19.0885,18.9988,19.0486,3100.0
2006-10-30 10:00:00,19.1,19.12,18.86,18.96,10800.0,19.0486,19.0686,18.8093,18.909,10800.0
2006-10-30 10:05:00,18.98,19.07,18.98,19.07,6600.0,18.9289,19.0187,18.9289,19.0187,6600.0
2006-10-30 10:10:00,19.05,19.06,19.0,19.0,4500.0,18.9988,19.0087,18.9489,18.9489,4500.0
2006-10-30 10:15:00,19.0,19.05,19.0,19.0,2500.0,18.9489,18.9988,18.9489,18.9489,2500.0
2006-10-30 10:20:00,19.01,19.05,19.0,19.04,2100.0,18.9589,18.9988,18.9489,18.9888,2100.0
2006-10-30 10:25:00,19.02,19.05,19.0,19.0,4200.0,18.9688,18.9988,18.9489,18.9489,4200.0
2006-10-30 10:30:00,19.0,19.08,19.0,19.08,4300.0,18.9489,19.0287,18.9489,19.0287,4300.0
2006-10-30 10:35:00,19.09,19.22,19.09,19.2,8000.0,19.0386,19.1683,19.0386,19.1483,8000.0
2006-10-30 10:40:00,19.24,19.26,19.2,19.21,3200.0,19.1882,19.2082,19.1483,19.1583,3200.0
2006-10-30 10:45:00,19.22,19.22,19.08,19.09,2600.0,19.1683,19.1683,19.0287,19.0386,2600.0
2006-10-30 10:50:00,19.08,19.09,19.06,19.08,900.0,19.0287,19.0386,19.0087,19.0287,900.0
2006-10-30 10:55:00,19.08,19.08,19.04,19.04,3900.0,19.0287,19.0287,18.9888,18.9888,3900.0
2006-10-30 11:00:00,19.03,19.08,19.02,19.06,3300.0,18.9788,19.0287,18.9688,19.0087,3300.0
2006-10-30 11:05:00,19.06,19.1,19.05,19.07,1700.0,19.0087,19.0486,18.9988,19.0187,1700.0
2006-10-30 11:10:00,19.11,19.15,19.09,19.13,4800.0,19.0586,19.0985,19.0386,19.0785,4800.0
2006-10-30 11:15:00,19.12,19.18,19.1,19.16,2000.0,19.0686,19.1284,19.0486,19.1085,2000.0
2006-10-30 11:20:00,19.19,19.23,19.15,19.15,5600.0,19.1384,19.1783,19.0985,19.0985,5600.0
2006-10-30 11:25:00,19.19,19.21,19.16,19.19,4600.0,19.1384,19.1583,19.1085,19.1384,4600.0
2006-10-30 11:30:00,19.2,19.27,19.2,19.25,1800.0,19.1483,19.2182,19.1483,19.1982,1800.0
2006-10-30 11:35:00,19.23,19.29,19.23,19.29,1000.0,19.1783,19.2381,19.1783,19.2381,1000.0
2006-10-30 11:40:00,19.27,19.29,19.27,19.29,900.0,19.2182,19.2381,19.2182,19.2381,900.0
2006-10-30 11:45:00,19.31,19.32,19.27,19.27,1300.0,19.2581,19.268,19.2182,19.2182,1300.0
2006-10-30 11:50:00,19.29,19.29,19.27,19.28,1100.0,19.2381,19.2381,19.2182,19.2281,1100.0
2006-10-30 11:55:00,19.29,19.32,19.29,19.32,500.0,19.2381,19.268,19.2381,19.268,500.0
2006-10-30 12:00:00,19.31,19.33,19.29,19.31,1800.0,19.2581,19.278,19.2381,19.2581,1800.0
2006-10-30 12:05:00,19.29,19.33,19.29,19.33,600.0,19.2381,19.278,19.2381,19.278,600.0
2006-10-30 12:10:00,19.34,19.37,19.33,19.37,1900.0,19.288,19.3179,19.278,19.3179,1900.0
2006-10-30 12:15:00,19.38,19.42,19.37,19.42,10900.0,19.3279,19.3678,19.3179,19.3678,10900.0
2006-10-30 12:20:00,19.42,19.42,19.37,19.37,5200.0,19.3678,19.3678,19.3179,19.3179,5200.0
2006-10-30 12:25:00,19.37,19.4,19.37,19.4,4400.0,19.3179,19.3478,19.3179,19.3478,4400.0
2006-10-30 12:30:00,19.39,19.42,19.33,19.42,3500.0,19.3378,19.3678,19.278,19.3678,3500.0
2006-10-30 12:35:00,19.4,19.4,19.33,19.33,700.0,19.3478,19.3478,19.278,19.278,700.0
2006-10-30 12:40:00,19.33,19.38,19.33,19.35,900.0,19.278,19.3279,19.278,19.2979,900.0
2006-10-30 12:45:00,19.37,19.37,19.3,19.32,1500.0,19.3179,19.3179,19.2481,19.268,1500.0
2006-10-30 12:50:00,19.35,19.37,19.33,19.37,900.0,19.2979,19.3179,19.278,19.3179,900.0
2006-10-30 12:55:00,19.37,19.39,19.37,19.39,300.0,19.3179,19.3378,19.3179,19.3378,300.0
2006-10-30 13:00:00,19.41,19.44,19.41,19.43,1300.0,19.3578,19.3877,19.3578,19.3777,1300.0
2006-10-30 13:05:00,19.42,19.42,19.42,19.42,700.0,19.3678,19.3678,19.3678,19.3678,700.0
2006-10-30 13:10:00,19.42,19.44,19.41,19.44,1000.0,19.3678,19.3877,19.3578,19.3877,1000.0
2006-10-30 13:15:00,19.43,19.47,19.43,19.47,1400.0,19.3777,19.4176,19.3777,19.4176,1400.0
2006-10-30 13:20:00,19.48,19.5,19.45,19.46,2600.0,19.4276,19.4475,19.3977,19.4076,2600.0
2006-10-30 13:25:00,19.46,19.47,19.43,19.44,2200.0,19.4076,19.4176,19.3777,19.3877,2200.0
2006-10-30 13:30:00,19.44,19.48,19.43,19.47,2500.0,19.3877,19.4276,19.3777,19.4176,2500.0
2006-10-30 13:35:00,19.49,19.5,19.45,19.5,3900.0,19.4376,19.4475,19.3977,19.4475,3900.0
2006-10-30 13:40:00,19.5,19.5,19.39,19.45,15800.0,19.4475,19.4475,19.3378,19.3977,15800.0
2006-10-30 13:45:00,19.41,19.45,19.41,19.42,3600.0,19.3578,19.3977,19.3578,19.3678,3600.0
2006-10-30 13:50:00,19.44,19.44,19.39,19.39,1900.0,19.3877,19.3877,19.3378,19.3378,1900.0
2006-10-30 13:55:00,19.38,19.45,19.38,19.45,1000.0,19.3279,19.3977,19.3279,19.3977,1000.0
2006-10-30 14:00:00,19.43,19.43,19.4,19.4,500.0,19.3777,19.3777,19.3478,19.3478,500.0
2006-10-30 14:05:00,19.45,19.45,19.44,19.44,1000.0,19.3977,19.3977,19.3877,19.3877,1000.0
2006-10-30 14:10:00,19.45,19.48,19.44,19.46,2100.0,19.3977,19.4276,19.3877,19.4076,2100.0
2006-10-30 14:15:00,19.48,19.5,19.44,19.44,4900.0,19.4276,19.4475,19.3877,19.3877,4900.0
2006-10-30 14:20:00,19.45,19.45,19.41,19.43,7000.0,19.3977,19.3977,19.3578,19.3777,7000.0
2006-10-30 14:25:00,19.43,19.44,19.42,19.42,700.0,19.3777,19.3877,19.3678,19.3678,700.0
2006-10-30 14:30:00,19.43,19.45,19.43,19.45,500.0,19.3777,19.3977,19.3777,19.3977,500.0
2006-10-30 14:35:00,19.45,19.48,19.44,19.45,1800.0,19.3977,19.4276,19.3877,19.3977,1800.0
2006-10-30 14:40:00,19.45,19.45,19.45,19.45,400.0,19.3977,19.3977,19.3977,19.3977,400.0
2006-10-30 14:45:00,19.45,19.45,19.43,19.44,900.0,19.3977,19.3977,19.3777,19.3877,900.0
2006-10-30 14:50:00,19.43,19.47,19.4,19.47,10200.0,19.3777,19.4176,19.3478,19.4176,10200.0
2006-10-30 14:55:00,19.43,19.44,19.41,19.44,1100.0,19.3777,19.3877,19.3578,19.3877,1100.0
2006-10-30 15:00:00,19.44,19.46,19.43,19.44,8800.0,19.3877,19.4076,19.3777,19.3877,8800.0
2006-10-30 15:05:00,19.45,19.49,19.43,19.48,2900.0,19.3977,19.4376,19.3777,19.4276,2900.0
2006-10-30 15:10:00,19.46,19.49,19.45,19.45,7000.0,19.4076,19.4376,19.3977,19.3977,7000.0
2006-10-30 15:15:00,19.44,19.44,19.39,19.39,1200.0,19.3877,19.3877,19.3378,19.3378,1200.0
2006-10-30 15:20:00,19.38,19.4,19.32,19.35,2300.0,19.3279,19.3478,19.268,19.2979,2300.0
2006-10-30 15:25:00,19.35,19.4,19.34,19.4,1600.0,19.2979,19.3478,19.288,19.3478,1600.0
2006-10-30 15:30:00,19.4,19.41,19.37,19.41,1500.0,19.3478,19.3578,19.3179,19.3578,1500.0
2006-10-30 15:35:00,19.41,19.41,19.33,19.37,4500.0,19.3578,19.3578,19.278,19.3179,4500.0
2006-10-30 15:40:00,19.37,19.4,19.31,19.31,2100.0,19.3179,19.3478,19.2581,19.2581,2100.0
2006-10-30 15:45:00,19.32,19.35,19.31,19.34,1600.0,19.268,19.2979,19.2581,19.288,1600.0
2006-10-30 15:50:00,19.33,19.43,19.32,19.4,3500.0,19.278,19.3777,19.268,19.3478,3500.0
2006-10-30 15:55:00,19.41,19.41,19.37,19.41,8700.0,19.3578,19.3578,19.3179,19.3578,8700.0
2006-10-31 09:30:00,19.8,20.0,19.8,19.97,21300.0,19.7467,19.9462,19.7467,19.9163,21300.0
2006-10-31 09:35:00,19.97,19.99,19.85,19.9,12700.0,19.9163,19.9362,19.7966,19.8465,12700.0
2006-10-31 09:40:00,19.88,19.94,19.88,19.91,1600.0,19.8265,19.8864,19.8265,19.8564,1600.0
2006-10-31 09:45:00,19.93,20.0,19.9,19.99,13600.0,19.8764,19.9462,19.8465,19.9362,13600.0
2006-10-31 09:50:00,19.99,19.99,19.92,19.92,13300.0,19.9362,19.9362,19.8664,19.8664,13300.0
2006-10-31 09:55:00,19.91,19.93,19.91,19.91,7000.0,19.8564,19.8764,19.8564,19.8564,7000.0
2006-10-31 10:00:00,19.93,19.94,19.91,19.93,10500.0,19.8764,19.8864,19.8564,19.8764,10500.0
2006-10-31 10:05:00,19.92,19.98,19.91,19.92,10300.0,19.8664,19.9262,19.8564,19.8664,10300.0
2006-10-31 10:10:00,19.95,19.96,19.93,19.93,7100.0,19.8963,19.9063,19.8764,19.8764,7100.0
2006-10-31 10:15:00,19.95,19.96,19.92,19.96,4900.0,19.8963,19.9063,19.8664,19.9063,4900.0
2006-10-31 10:20:00,19.96,20.0,19.91,20.0,39000.0,19.9063,19.9462,19.8564,19.9462,39000.0
2006-10-31 10:25:00,19.99,20.17,19.99,20.05,107300.0,19.9362,20.1157,19.9362,19.9961,107300.0
2006-10-31 10:30:00,20.07,20.1,20.05,20.09,40700.0,20.016,20.0459,19.9961,20.036,40700.0
2006-10-31 10:35:00,20.1,20.1,20.08,20.1,14300.0,20.0459,20.0459,20.026,20.0459,14300.0
2006-10-31 10:40:00,20.07,20.1,20.04,20.08,18400.0,20.016,20.0459,19.9861,20.026,18400.0
2006-10-31 10:45:00,20.08,20.09,20.05,20.05,93900.0,20.026,20.036,19.9961,19.9961,93900.0
2006-10-31 10:50:00,20.06,20.06,20.05,20.05,6300.0,20.006,20.006,19.9961,19.9961,6300.0
2006-10-31 10:55:00,20.05,20.07,20.0,20.04,54100.0,19.9961,20.016,19.9462,19.9861,54100.0
2006-10-31 11:00:00,20.03,20.09,19.99,20.07,35500.0,19.9761,20.036,19.9362,20.016,35500.0
2006-10-31 11:05:00,20.09,20.09,20.07,20.09,2600.0,20.036,20.036,20.016,20.036,2600.0
2006-10-31 11:10:00,20.08,20.2,20.08,20.19,27200.0,20.026,20.1457,20.026,20.1357,27200.0
2006-10-31 11:15:00,20.16,20.2,20.16,20.16,2800.0,20.1058,20.1457,20.1058,20.1058,2800.0
2006-10-31 11:20:00,20.17,20.19,20.14,20.19,3200.0,20.1157,20.1357,20.0858,20.1357,3200.0
2006-10-31 11:25:00,20.18,20.22,20.18,20.22,6100.0,20.1257,20.1656,20.1257,20.1656,6100.0
2006-10-31 11:30:00,20.21,20.32,20.21,20.32,9600.0,20.1556,20.2653,20.1556,20.2653,9600.0
2006-10-31 11:35:00,20.31,20.31,20.27,20.28,5500.0,20.2554,20.2554,20.2155,20.2254,5500.0
2006-10-31 11:40:00,20.31,20.34,20.29,20.29,4700.0,20.2554,20.2853,20.2354,20.2354,4700.0
2006-10-31 11:45:00,20.27,20.27,20.2,20.21,4900.0,20.2155,20.2155,20.1457,20.1556,4900.0
2006-10-31 11:50:00,20.2,20.27,20.2,20.26,18700.0,20.1457,20.2155,20.1457,20.2055,18700.0
2006-10-31 11:55:00,20.26,20.28,20.19,20.22,7900.0,20.2055,20.2254,20.1357,20.1656,7900.0
2006-10-31 12:00:00,20.24,20.43,20.24,20.35,11200.0,20.1855,20.375,20.1855,20.2953,11200.0
2006-10-31 12:05:00,20.35,20.35,20.3,20.3,3500.0,20.2953,20.2953,20.2454,20.2454,3500.0
2006-10-31 12:10:00,20.3,20.3,20.25,20.25,12300.0,20.2454,20.2454,20.1955,20.1955,12300.0
2006-10-31 12:15:00,20.25,20.25,20.23,20.23,2700.0,20.1955,20.1955,20.1756,20.1756,2700.0
2006-10-31 12:20:00,20.23,20.25,20.2,20.25,6700.0,20.1756,20.1955,20.1457,20.1955,6700.0
2006-10-31 12:25:00,20.27,20.28,20.23,20.25,3000.0,20.2155,20.2254,20.1756,20.1955,3000.0
2006-10-31 12:30:00,20.24,20.24,20.2,20.23,3400.0,20.1855,20.1855,20.1457,20.1756,3400.0
2006-10-31 12:35:00,20.22,20.23,20.19,20.22,25000.0,20.1656,20.1756,20.1357,20.1656,25000.0
2006-10-31 12:40:00,20.21,20.27,20.21,20.26,2300.0,20.1556,20.2155,20.1556,20.2055,2300.0
2006-10-31 12:45:00,20.26,20.33,20.21,20.21,6400.0,20.2055,20.2753,20.1556,20.1556,6400.0
2006-10-31 12:50:00,20.29,20.3,20.27,20.27,3000.0,20.2354,20.2454,20.2155,20.2155,3000.0
2006-10-31 12:55:00,20.28,20.28,20.25,20.26,1300.0,20.2254,20.2254,20.1955,20.2055,1300.0
2006-10-31 13:00:00,20.29,20.33,20.27,20.33,3000.0,20.2354,20.2753,20.2155,20.2753,3000.0
2006-10-31 13:05:00,20.32,20.32,20.29,20.32,1100.0,20.2653,20.2653,20.2354,20.2653,1100.0
2006-10-31 13:10:00,20.34,20.34,20.34,20.34,800.0,20.2853,20.2853,20.2853,20.2853,800.0
2006-10-31 13:15:00,20.34,20.34,20.21,20.24,10300.0,20.2853,20.2853,20.1556,20.1855,10300.0
2006-10-31 13:20:00,20.23,20.25,20.23,20.25,4500.0,20.1756,20.1955,20.1756,20.1955,4500.0
2006-10-31 13:25:00,20.25,20.27,20.24,20.25,3800.0,20.1955,20.2155,20.1855,20.1955,3800.0
2006-10-31 13:30:00,20.27,20.29,20.27,20.28,4000.0,20.2155,20.2354,20.2155,20.2254,4000.0
2006-10-31 13:35:00,20.3,20.31,20.26,20.26,1600.0,20.2454,20.2554,20.2055,20.2055,1600.0
2006-10-31 13:40:00,20.28,20.32,20.28,20.31,2900.0,20.2254,20.2653,20.2254,20.2554,2900.0
2006-10-31 13:45:00,20.3,20.32,20.3,20.3,800.0,20.2454,20.2653,20.2454,20.2454,800.0
2006-10-31 13:50:00,20.32,20.35,20.3,20.35,2300.0,20.2653,20.2953,20.2454,20.2953,2300.0
2006-10-31 13:55:00,20.34,20.34,20.34,20.34,400.0,20.2853,20.2853,20.2853,20.2853,400.0
2006-10-31 14:00:00,20.3,20.33,20.25,20.25,1600.0,20.2454,20.2753,20.1955,20.1955,1600.0
2006-10-31 14:05:00,20.28,20.29,20.24,20.24,9800.0,20.2254,20.2354,20.1855,20.1855,9800.0
2006-10-31 14:10:00,20.25,20.25,20.23,20.25,7200.0,20.1955,20.1955,20.1756,20.1955,7200.0
2006-10-31 14:15:00,20.25,20.25,20.12,20.2,6500.0,20.1955,20.1955,20.0659,20.1457,6500.0
2006-10-31 14:20:00,20.18,20.18,20.1,20.11,6800.0,20.1257,20.1257,20.0459,20.0559,6800.0
2006-10-31 14:25:00,20.11,20.12,20.05,20.05,1700.0,20.0559,20.0659,19.9961,19.9961,1700.0
2006-10-31 14:30:00,20.07,20.1,20.02,20.1,3400.0,20.016,20.0459,19.9661,20.0459,3400.0
2006-10-31 14:35:00,20.09,20.1,20.07,20.09,1300.0,20.036,20.0459,20.016,20.036,1300.0
2006-10-31 14:40:00,20.08,20.08,20.04,20.05,3900.0,20.026,20.026,19.9861,19.9961,3900.0
2006-10-31 14:45:00,20.06,20.06,19.98,20.02,5200.0,20.006,20.006,19.9262,19.9661,5200.0
2006-10-31 14:50:00,20.02,20.03,20.0,20.02,5100.0,19.9661,19.9761,19.9462,19.9661,5100.0
2006-10-31 14:55:00,20.03,20.03,20.02,20.03,5600.0,19.9761,19.9761,19.9661,19.9761,5600.0
2006-10-31 15:00:00,20.01,20.03,20.01,20.03,4500.0,19.9562,19.9761,19.9562,19.9761,4500.0
2006-10-31 15:05:00,20.03,20.04,20.02,20.04,2900.0,19.9761,19.9861,19.9661,19.9861,2900.0
2006-10-31 15:10:00,20.05,20.05,20.01,20.03,3800.0,19.9961,19.9961,19.9562,19.9761,3800.0
2006-10-31 15:15:00,20.03,20.03,20.02,20.03,4700.0,19.9761,19.9761,19.9661,19.9761,4700.0
2006-10-31 15:20:00,20.03,20.05,20.0,20.02,15100.0,19.9761,19.9961,19.9462,19.9661,15100.0
2006-10-31 15:25:00,20.02,20.03,20.01,20.02,9400.0,19.9661,19.9761,19.9562,19.9661,9400.0
2006-10-31 15:30:00,20.02,20.02,19.94,20.0,45200.0,19.9661,19.9661,19.8864,19.9462,45200.0
2006-10-31 15:35:00,20.0,20.03,20.0,20.03,21900.0,19.9462,19.9761,19.9462,19.9761,21900.0
2006-10-31 15:40:00,20.05,20.07,19.97,20.05,14600.0,19.9961,20.016,19.9163,19.9961,14600.0
2006-10-31 15:45:00,20.05,20.05,19.99,20.0,19800.0,19.9961,19.9961,19.9362,19.9462,19800.0
2006-10-31 15:50:00,20.0,20.01,19.98,20.0,46500.0,19.9462,19.9562,19.9262,19.9462,46500.0
2006-10-31 15:55:00,20.0,20.02,19.95,20.02,32500.0,19.9462,19.9661,19.8963,19.9661,32500.0
2006-11-01 09:30:00,20.2,20.5,19.96,19.99,52200.0,20.1457,20.4448,19.9063,19.9362,52200.0
2006-11-01 09:35:00,20.0,20.0,19.98,20.0,3000.0,19.9462,19.9462,19.9262,19.9462,3000.0
2006-11-01 09:40:00,20.0,20.25,19.98,20.25,9700.0,19.9462,20.1955,19.9262,20.1955,9700.0
2006-11-01 09:45:00,20.24,20.28,20.19,20.28,3900.0,20.1855,20.2254,20.1357,20.2254,3900.0
2006-11-01 09:50:00,20.24,20.31,20.23,20.28,6000.0,20.1855,20.2554,20.1756,20.2254,6000.0
2006-11-01 09:55:00,20.28,20.3,20.26,20.29,2000.0,20.2254,20.2454,20.2055,20.2354,2000.0
2006-11-01 10:00:00,20.31,20.35,20.25,20.35,3600.0,20.2554,20.2953,20.1955,20.2953,3600.0
2006-11-01 10:05:00,20.35,20.44,20.35,20.41,5500.0,20.2953,20.385,20.2953,20.3551,5500.0
2006-11-01 10:10:00,20.41,20.44,20.35,20.35,6000.0,20.3551,20.385,20.2953,20.2953,6000.0
2006-11-01 10:15:00,20.35,20.41,20.35,20.39,8600.0,20.2953,20.3551,20.2953,20.3351,8600.0
2006-11-01 10:20:00,20.4,20.42,20.33,20.34,11100.0,20.3451,20.3651,20.2753,20.2853,11100.0
2006-11-01 10:25:00,20.33,20.4,20.31,20.39,4300.0,20.2753,20.3451,20.2554,20.3351,4300.0
2006-11-01 10:30:00,20.37,20.4,20.37,20.38,5000.0,20.3152,20.3451,20.3152,20.3252,5000.0
2006-11-01 10:35:00,20.37,20.45,20.36,20.44,3600.0,20.3152,20.395,20.3052,20.385,3600.0
2006-11-01 10:40:00,20.44,20.45,20.36,20.36,6100.0,20.385,20.395,20.3052,20.3052,6100.0
2006-11-01 10:45:00,20.33,20.5,20.33,20.4,7600.0,20.2753,20.4448,20.2753,20.3451,7600.0
2006-11-01 10:50:00,20.42,20.47,20.42,20.45,2400.0,20.3651,20.4149,20.3651,20.395,2400.0
2006-11-01 10:55:00,20.46,20.5,20.46,20.5,4500.0,20.405,20.4448,20.405,20.4448,4500.0
2006-11-01 11:00:00,20.49,20.49,20.47,20.49,2300.0,20.4349,20.4349,20.4149,20.4349,2300.0
2006-11-01 11:05:00,20.48,20.48,20.36,20.36,4300.0,20.4249,20.4249,20.3052,20.3052,4300.0
2006-11-01 11:10:00,20.36,20.37,20.29,20.35,3800.0,20.3052,20.3152,20.2354,20.2953,3800.0
2006-11-01 11:15:00,20.34,20.39,20.32,20.35,3300.0,20.2853,20.3351,20.2653,20.2953,3300.0
2006-11-01 11:20:00,20.36,20.44,20.36,20.4,5300.0,20.3052,20.385,20.3052,20.3451,5300.0
2006-11-01 11:25:00,20.4,20.41,20.39,20.4,1300.0,20.3451,20.3551,20.3351,20.3451,1300.0
2006-11-01 11:30:00,20.38,20.39,20.38,20.39,900.0,20.3252,20.3351,20.3252,20.3351,900.0
2006-11-01 11:35:00,20.38,20.38,20.31,20.34,3300.0,20.3252,20.3252,20.2554,20.2853,3300.0
2006-11-01 11:40:00,20.34,20.34,20.32,20.34,1700.0,20.2853,20.2853,20.2653,20.2853,1700.0
2006-11-01 11:45:00,20.33,20.38,20.33,20.35,1900.0,20.2753,20.3252,20.2753,20.2953,1900.0
2006-11-01 11:50:00,20.33,20.41,20.29,20.33,5900.0,20.2753,20.3551,20.2354,20.2753,5900.0
2006-11-01 11:55:00,20.33,20.37,20.3,20.37,4600.0,20.2753,20.3152,20.2454,20.3152,4600.0
2006-11-01 12:00:00,20.38,20.38,20.35,20.35,1400.0,20.3252,20.3252,20.2953,20.2953,1400.0
2006-11-01 12:05:00,20.34,20.35,20.32,20.35,3300.0,20.2853,20.2953,20.2653,20.2953,3300.0
2006-11-01 12:10:00,20.33,20.38,20.33,20.38,1700.0,20.2753,20.3252,20.2753,20.3252,1700.0
2006-11-01 12:15:00,20.38,20.39,20.38,20.39,1600.0,20.3252,20.3351,20.3252,20.3351,1600.0
2006-11-01 12:20:00,20.39,20.39,20.39,20.39,300.0,20.3351,20.3351,20.3351,20.3351,300.0
2006-11-01 12:25:00,20.38,20.38,20.33,20.34,2100.0,20.3252,20.3252,20.2753,20.2853,2100.0
2006-11-01 12:30:00,20.33,20.33,20.32,20.32,3900.0,20.2753,20.2753,20.2653,20.2653,3900.0
2006-11-01 12:35:00,20.32,20.34,20.32,20.32,1600.0,20.2653,20.2853,20.2653,20.2653,1600.0
2006-11-01 12:40:00,20.32,20.33,20.19,20.19,3700.0,20.2653,20.2753,20.1357,20.1357,3700.0
2006-11-01 12:45:00,20.18,20.19,20.15,20.16,2800.0,20.1257,20.1357,20.0958,20.1058,2800.0
2006-11-01 12:50:00,20.16,20.16,20.16,20.16,500.0,20.1058,20.1058,20.1058,20.1058,500.0
2006-11-01 12:55:00,20.17,20.18,20.17,20.18,300.0,20.1157,20.1257,20.1157,20.1257,300.0
2006-11-01 13:00:00,20.18,20.18,20.18,20.18,500.0,20.1257,20.1257,20.1257,20.1257,500.0
2006-11-01 13:05:00,20.18,20.19,20.18,20.19,500.0,20.1257,20.1357,20.1257,20.1357,500.0
2006-11-01 13:10:00,20.2,20.21,20.17,20.17,1200.0,20.1457,20.1556,20.1157,20.1157,1200.0
2006-11-01 13:15:00,20.17,20.17,20.1,20.12,3900.0,20.1157,20.1157,20.0459,20.0659,3900.0
2006-11-01 13:20:00,20.11,20.14,20.1,20.14,2000.0,20.0559,20.0858,20.0459,20.0858,2000.0
2006-11-01 13:25:00,20.14,20.15,20.14,20.15,1000.0,20.0858,20.0958,20.0858,20.0958,1000.0
2006-11-01 13:30:00,20.16,20.18,20.16,20.18,1200.0,20.1058,20.1257,20.1058,20.1257,1200.0
2006-11-01 13:35:00,20.17,20.17,20.14,20.15,1300.0,20.1157,20.1157,20.0858,20.0958,1300.0
2006-11-01 13:40:00,20.15,20.18,20.15,20.17,1100.0,20.0958,20.1257,20.0958,20.1157,1100.0
2006-11-01 13:45:00,20.17,20.18,20.16,20.17,1700.0,20.1157,20.1257,20.1058,20.1157,1700.0
2006-11-01 13:50:00,20.18,20.2,20.18,20.2,800.0,20.1257,20.1457,20.1257,20.1457,800.0
2006-11-01 13:55:00,20.2,20.21,20.15,20.15,6400.0,20.1457,20.1556,20.0958,20.0958,6400.0
2006-11-01 14:00:00,20.16,20.17,20.14,20.15,1800.0,20.1058,20.1157,20.0858,20.0958,1800.0
2006-11-01 14:05:00,20.15,20.15,20.11,20.12,1400.0,20.0958,20.0958,20.0559,20.0659,1400.0
2006-11-01 14:10:00,20.11,20.11,20.09,20.1,2600.0,20.0559,20.0559,20.036,20.0459,2600.0
2006-11-01 14:15:00,20.1,20.16,20.04,20.04,2800.0,20.0459,20.1058,19.9861,19.9861,2800.0
2006-11-01 14:20:00,20.04,20.05,20.03,20.03,1700.0,19.9861,19.9961,19.9761,19.9761,1700.0
2006-11-01 14:25:00,20.04,20.05,20.0,20.02,3200.0,19.9861,19.9961,19.9462,19.9661,3200.0
2006-11-01 14:30:00,20.0,20.0,19.96,20.0,5700.0,19.9462,19.9462,19.9063,19.9462,5700.0
2006-11-01 14:35:00,20.01,20.1,20.0,20.1,10000.0,19.9562,20.0459,19.9462,20.0459,10000.0
2006-11-01 14:40:00,20.09,20.09,20.04,20.06,4600.0,20.036,20.036,19.9861,20.006,4600.0
2006-11-01 14:45:00,20.06,20.06,20.04,20.05,2100.0,20.006,20.006,19.9861,19.9961,2100.0
2006-11-01 14:50:00,20.03,20.04,20.02,20.03,900.0,19.9761,19.9861,19.9661,19.9761,900.0
2006-11-01 14:55:00,20.03,20.03,19.99,19.99,1600.0,19.9761,19.9761,19.9362,19.9362,1600.0
2006-11-01 15:00:00,19.99,19.99,19.93,19.94,3500.0,19.9362,19.9362,19.8764,19.8864,3500.0
2006-11-01 15:05:00,19.94,19.94,19.88,19.9,6000.0,19.8864,19.8864,19.8265,19.8465,6000.0
2006-11-01 15:10:00,19.92,19.92,19.87,19.88,2900.0,19.8664,19.8664,19.8165,19.8265,2900.0
2006-11-01 15:15:00,19.88,19.9,19.86,19.89,4500.0,19.8265,19.8465,19.8066,19.8365,4500.0
2006-11-01 15:20:00,19.87,19.92,19.87,19.91,3600.0,19.8165,19.8664,19.8165,19.8564,3600.0
2006-11-01 15:25:00,19.91,19.92,19.88,19.88,3500.0,19.8564,19.8664,19.8265,19.8265,3500.0
2006-11-01 15:30:00,19.88,19.88,19.84,19.85,3800.0,19.8265,19.8265,19.7866,19.7966,3800.0
2006-11-01 15:35:00,19.85,19.86,19.83,19.83,4200.0,19.7966,19.8066,19.7767,19.7767,4200.0
2006-11-01 15:40:00,19.82,19.82,19.79,19.8,9800.0,19.7667,19.7667,19.7368,19.7467,9800.0
2006-11-01 15:45:00,19.8,19.83,19.8,19.82,7500.0,19.7467,19.7767,19.7467,19.7667,7500.0
2006-11-01 15:50:00,19.82,19.83,19.8,19.81,10400.0,19.7667,19.7767,19.7467,19.7567,10400.0
2006-11-01 15:55:00,19.81,19.91,19.8,19.85,14600.0,19.7567,19.8564,19.7467,19.7966,14600.0
2006-11-02 09:30:00,19.86,19.94,19.8,19.94,5100.0,19.8066,19.8864,19.7467,19.8864,5100.0
2006-11-02 09:35:00,19.89,19.91,19.84,19.88,2000.0,19.8365,19.8564,19.7866,19.8265,2000.0
2006-11-02 09:40:00,19.88,19.89,19.86,19.87,2400.0,19.8265,19.8365,19.8066,19.8165,2400.0
2006-11-02 09:45:00,19.86,19.86,19.75,19.75,8800.0,19.8066,19.8066,19.6969,19.6969,8800.0
2006-11-02 09:50:00,19.74,19.77,19.7,19.73,4500.0,19.6869,19.7168,19.647,19.6769,4500.0
2006-11-02 09:55:00,19.7,20.16,19.69,20.07,17700.0,19.647,20.1058,19.637,20.016,17700.0
2006-11-02 10:00:00,20.04,20.04,19.81,19.99,5600.0,19.9861,19.9861,19.7567,19.9362,5600.0
2006-11-02 10:05:00,20.0,20.02,19.78,19.78,8800.0,19.9462,19.9661,19.7268,19.7268,8800.0
2006-11-02 10:10:00,19.78,19.87,19.78,19.85,4200.0,19.7268,19.8165,19.7268,19.7966,4200.0
2006-11-02 10:15:00,19.84,19.92,19.8,19.83,3000.0,19.7866,19.8664,19.7467,19.7767,3000.0
2006-11-02 10:20:00,19.82,19.94,19.8,19.91,7200.0,19.7667,19.8864,19.7467,19.8564,7200.0
2006-11-02 10:25:00,19.93,19.95,19.9,19.95,3300.0,19.8764,19.8963,19.8465,19.8963,3300.0
2006-11-02 10:30:00,19.95,19.95,19.85,19.85,6600.0,19.8963,19.8963,19.7966,19.7966,6600.0
2006-11-02 10:35:00,19.85,19.96,19.85,19.95,15000.0,19.7966,19.9063,19.7966,19.8963,15000.0
2006-11-02 10:40:00,19.95,19.95,19.85,19.85,5200.0,19.8963,19.8963,19.7966,19.7966,5200.0
2006-11-02 10:45:00,19.85,19.89,19.85,19.86,9300.0,19.7966,19.8365,19.7966,19.8066,9300.0
2006-11-02 10:50:00,19.86,19.9,19.85,19.9,4200.0,19.8066,19.8465,19.7966,19.8465,4200.0
2006-11-02 10:55:00,19.9,19.98,19.89,19.89,11700.0,19.8465,19.9262,19.8365,19.8365,11700.0
2006-11-02 11:00:00,19.92,19.98,19.91,19.98,2200.0,19.8664,19.9262,19.8564,19.9262,2200.0
2006-11-02 11:05:00,19.96,19.99,19.94,19.96,5300.0,19.9063,19.9362,19.8864,19.9063,5300.0
2006-11-02 11:10:00,19.96,19.97,19.96,19.97,3800.0,19.9063,19.9163,19.9063,19.9163,3800.0
2006-11-02 11:15:00,19.96,19.99,19.96,19.98,2900.0,19.9063,19.9362,19.9063,19.9262,2900.0
2006-11-02 11:20:00,19.99,20.02,19.96,19.96,4900.0,19.9362,19.9661,19.9063,19.9063,4900.0
2006-11-02 11:25:00,19.96,20.01,19.96,19.96,5300.0,19.9063,19.9562,19.9063,19.9063,5300.0
2006-11-02 11:30:00,19.98,20.05,19.96,20.04,4500.0,19.9262,19.9961,19.9063,19.9861,4500.0
2006-11-02 11:35:00,20.04,20.06,20.04,20.06,2500.0,19.9861,20.006,19.9861,20.006,2500.0
2006-11-02 11:40:00,20.05,20.05,19.98,19.98,2500.0,19.9961,19.9961,19.9262,19.9262,2500.0
2006-11-02 11:45:00,19.97,20.0,19.97,19.98,1900.0,19.9163,19.9462,19.9163,19.9262,1900.0
2006-11-02 11:50:00,19.97,20.01,19.96,19.96,3100.0,19.9163,19.9562,19.9063,19.9063,3100.0
2006-11-02 11:55:00,19.96,19.99,19.96,19.97,2600.0,19.9063,19.9362,19.9063,19.9163,2600.0
2006-11-02 12:00:00,19.99,20.01,19.99,20.0,3200.0,19.9362,19.9562,19.9362,19.9462,3200.0
2006-11-02 12:05:00,20.0,20.01,20.0,20.0,6400.0,19.9462,19.9562,19.9462,19.9462,6400.0
2006-11-02 12:10:00,20.01,20.05,20.0,20.05,2800.0,19.9562,19.9961,19.9462,19.9961,2800.0
2006-11-02 12:15:00,20.04,20.05,20.03,20.05,1500.0,19.9861,19.9961,19.9761,19.9961,1500.0
2006-11-02 12:20:00,20.03,20.04,20.02,20.03,3300.0,19.9761,19.9861,19.9661,19.9761,3300.0
2006-11-02 12:25:00,20.03,20.04,20.0,20.01,3400.0,19.9761,19.9861,19.9462,19.9562,3400.0
2006-11-02 12:30:00,20.03,20.08,20.03,20.07,2200.0,19.9761,20.026,19.9761,20.016,2200.0
2006-11-02 12:35:00,20.07,20.09,20.07,20.07,1600.0,20.016,20.036,20.016,20.016,1600.0
2006-11-02 12:40:00,20.06,20.13,20.06,20.11,7800.0,20.006,20.0758,20.006,20.0559,7800.0
2006-11-02 12:45:00,20.12,20.2,20.11,20.17,3800.0,20.0659,20.1457,20.0559,20.1157,3800.0
2006-11-02 12:50:00,20.15,20.16,20.15,20.16,2800.0,20.0958,20.1058,20.0958,20.1058,2800.0
2006-11-02 12:55:00,20.15,20.19,20.15,20.19,1300.0,20.0958,20.1357,20.0958,20.1357,1300.0
2006-11-02 13:00:00,20.17,20.17,20.15,20.16,4700.0,20.1157,20.1157,20.0958,20.1058,4700.0
2006-11-02 13:05:00,20.16,20.17,20.14,20.14,4000.0,20.1058,20.1157,20.0858,20.0858,4000.0
2006-11-02 13:10:00,20.13,20.16,20.12,20.16,2800.0,20.0758,20.1058,20.0659,20.1058,2800.0
2006-11-02 13:15:00,20.15,20.17,20.15,20.17,1100.0,20.0958,20.1157,20.0958,20.1157,1100.0
2006-11-02 13:20:00,20.17,20.2,20.17,20.17,2900.0,20.1157,20.1457,20.1157,20.1157,2900.0
2006-11-02 13:25:00,20.17,20.22,20.17,20.21,3200.0,20.1157,20.1656,20.1157,20.1556,3200.0
2006-11-02 13:30:00,20.19,20.2,20.19,20.19,2100.0,20.1357,20.1457,20.1357,20.1357,2100.0
2006-11-02 13:35:00,20.19,20.23,20.11,20.11,9100.0,20.1357,20.1756,20.0559,20.0559,9100.0
2006-11-02 13:40:00,20.12,20.15,20.12,20.14,1500.0,20.0659,20.0958,20.0659,20.0858,1500.0
2006-11-02 13:45:00,20.14,20.2,20.13,20.19,3800.0,20.0858,20.1457,20.0758,20.1357,3800.0
2006-11-02 13:50:00,20.19,20.22,20.19,20.2,1900.0,20.1357,20.1656,20.1357,20.1457,1900.0
2006-11-02 13:55:00,20.2,20.21,20.19,20.2,2700.0,20.1457,20.1556,20.1357,20.1457,2700.0
2006-11-02 14:00:00,20.2,20.2,20.16,20.17,1500.0,20.1457,20.1457,20.1058,20.1157,1500.0
2006-11-02 14:05:00,20.18,20.21,20.17,20.2,2600.0,20.1257,20.1556,20.1157,20.1457,2600.0
2006-11-02 14:10:00,20.2,20.2,20.19,20.19,1900.0,20.1457,20.1457,20.1357,20.1357,1900.0
2006-11-02 14:15:00,20.18,20.19,20.16,20.16,3300.0,20.1257,20.1357,20.1058,20.1058,3300.0
2006-11-02 14:20:00,20.16,20.16,20.15,20.16,2100.0,20.1058,20.1058,20.0958,20.1058,2100.0
2006-11-02 14:25:00,20.16,20.17,20.15,20.16,2500.0,20.1058,20.1157,20.0958,20.1058,2500.0
2006-11-02 14:30:00,20.16,20.16,20.14,20.14,2000.0,20.1058,20.1058,20.0858,20.0858,2000.0
2006-11-02 14:35:00,20.14,20.14,20.13,20.13,1400.0,20.0858,20.0858,20.0758,20.0758,1400.0
2006-11-02 14:40:00,20.14,20.19,20.13,20.19,6000.0,20.0858,20.1357,20.0758,20.1357,6000.0
2006-11-02 14:45:00,20.19,20.21,20.18,20.2,4900.0,20.1357,20.1556,20.1257,20.1457,4900.0
2006-11-02 14:50:00,20.2,20.21,20.2,20.21,6700.0,20.1457,20.1556,20.1457,20.1556,6700.0
2006-11-02 14:55:00,20.2,20.25,20.2,20.22,8100.0,20.1457,20.1955,20.1457,20.1656,8100.0
2006-11-02 15:00:00,20.23,20.24,20.22,20.23,2300.0,20.1756,20.1855,20.1656,20.1756,2300.0
2006-11-02 15:05:00,20.22,20.23,20.13,20.14,5100.0,20.1656,20.1756,20.0758,20.0858,5100.0
2006-11-02 15:10:00,20.15,20.21,20.14,20.21,3400.0,20.0958,20.1556,20.0858,20.1556,3400.0
2006-11-02 15:15:00,20.21,20.22,20.17,20.19,2400.0,20.1556,20.1656,20.1157,20.1357,2400.0
2006-11-02 15:20:00,20.21,20.22,20.19,20.19,1400.0,20.1556,20.1656,20.1357,20.1357,1400.0
2006-11-02 15:25:00,20.19,20.2,20.18,20.19,1100.0,20.1357,20.1457,20.1257,20.1357,1100.0
2006-11-02 15:30:00,20.19,20.2,20.18,20.2,6000.0,20.1357,20.1457,20.1257,20.1457,6000.0
2006-11-02 15:35:00,20.2,20.24,20.2,20.24,15400.0,20.1457,20.1855,20.1457,20.1855,15400.0
2006-11-02 15:40:00,20.22,20.24,20.22,20.24,2800.0,20.1656,20.1855,20.1656,20.1855,2800.0
2006-11-02 15:45:00,20.24,20.25,20.21,20.21,4400.0,20.1855,20.1955,20.1556,20.1556,4400.0
2006-11-02 15:50:00,20.23,20.23,20.2,20.21,2100.0,20.1756,20.1756,20.1457,20.1556,2100.0
2006-11-02 15:55:00,20.21,20.23,20.18,20.23,14300.0,20.1556,20.1756,20.1257,20.1756,14300.0
2006-11-03 09:30:00,20.3,20.37,20.24,20.37,13900.0,20.2454,20.3152,20.1855,20.3152,13900.0
2006-11-03 09:35:00,20.38,20.43,20.3,20.3,3300.0,20.3252,20.375,20.2454,20.2454,3300.0
2006-11-03 09:40:00,20.3,20.36,20.3,20.36,4600.0,20.2454,20.3052,20.2454,20.3052,4600.0
2006-11-03 09:45:00,20.36,20.49,20.35,20.37,11200.0,20.3052,20.4349,20.2953,20.3152,11200.0
2006-11-03 09:50:00,20.4,20.4,20.39,20.39,1200.0,20.3451,20.3451,20.3351,20.3351,1200.0
2006-11-03 09:55:00,20.29,20.37,20.2,20.3,11700.0,20.2354,20.3152,20.1457,20.2454,11700.0
2006-11-03 10:00:00,20.34,20.5,20.34,20.46,6200.0,20.2853,20.4448,20.2853,20.405,6200.0
2006-11-03 10:05:00,20.47,20.47,20.29,20.34,4300.0,20.4149,20.4149,20.2354,20.2853,4300.0
2006-11-03 10:10:00,20.3,20.5,20.3,20.5,8200.0,20.2454,20.4448,20.2454,20.4448,8200.0
2006-11-03 10:15:00,20.5,20.55,20.49,20.51,3800.0,20.4448,20.4947,20.4349,20.4548,3800.0
2006-11-03 10:20:00,20.47,20.53,20.38,20.53,6600.0,20.4149,20.4748,20.3252,20.4748,6600.0
2006-11-03 10:25:00,20.47,20.49,20.37,20.43,4600.0,20.4149,20.4349,20.3152,20.375,4600.0
2006-11-03 10:30:00,20.43,20.43,20.34,20.34,2200.0,20.375,20.375,20.2853,20.2853,2200.0
2006-11-03 10:35:00,20.34,20.36,20.31,20.33,4600.0,20.2853,20.3052,20.2554,20.2753,4600.0
2006-11-03 10:40:00,20.31,20.37,20.29,20.3,4200.0,20.2554,20.3152,20.2354,20.2454,4200.0
2006-11-03 10:45:00,20.34,20.41,20.31,20.38,3600.0,20.2853,20.3551,20.2554,20.3252,3600.0
2006-11-03 10:50:00,20.36,20.43,20.35,20.43,2000.0,20.3052,20.375,20.2953,20.375,2000.0
2006-11-03 10:55:00,20.42,20.44,20.4,20.41,1800.0,20.3651,20.385,20.3451,20.3551,1800.0
2006-11-03 11:00:00,20.43,20.43,20.36,20.42,4500.0,20.375,20.375,20.3052,20.3651,4500.0
2006-11-03 11:05:00,20.42,20.42,20.4,20.4,500.0,20.3651,20.3651,20.3451,20.3451,500.0
2006-11-03 11:10:00,20.43,20.47,20.38,20.41,5900.0,20.375,20.4149,20.3252,20.3551,5900.0
2006-11-03 11:15:00,20.38,20.4,20.35,20.35,2100.0,20.3252,20.3451,20.2953,20.2953,2100.0
2006-11-03 11:20:00,20.35,20.38,20.3,20.31,4500.0,20.2953,20.3252,20.2454,20.2554,4500.0
2006-11-03 11:25:00,20.3,20.33,20.29,20.33,3600.0,20.2454,20.2753,20.2354,20.2753,3600.0
2006-11-03 11:30:00,20.31,20.35,20.31,20.35,1800.0,20.2554,20.2953,20.2554,20.2953,1800.0
2006-11-03 11:35:00,20.35,20.38,20.35,20.38,2300.0,20.2953,20.3252,20.2953,20.3252,2300.0
2006-11-03 11:40:00,20.38,20.4,20.36,20.4,2600.0,20.3252,20.3451,20.3052,20.3451,2600.0
2006-11-03 11:45:00,20.41,20.42,20.32,20.36,6600.0,20.3551,20.3651,20.2653,20.3052,6600.0
2006-11-03 11:50:00,20.36,20.37,20.35,20.36,2500.0,20.3052,20.3152,20.2953,20.3052,2500.0
2006-11-03 11:55:00,20.37,20.41,20.37,20.41,4000.0,20.3152,20.3551,20.3152,20.3551,4000.0
2006-11-03 12:00:00,20.41,20.41,20.39,20.41,1200.0,20.3551,20.3551,20.3351,20.3551,1200.0
2006-11-03 12:05:00,20.42,20.46,20.4,20.45,6100.0,20.3651,20.405,20.3451,20.395,6100.0
2006-11-03 12:10:00,20.46,20.48,20.43,20.46,4100.0,20.405,20.4249,20.375,20.405,4100.0
2006-11-03 12:15:00,20.44,20.51,20.33,20.34,12200.0,20.385,20.4548,20.2753,20.2853,12200.0
2006-11-03 12:20:00,20.33,20.39,20.29,20.39,6100.0,20.2753,20.3351,20.2354,20.3351,6100.0
2006-11-03 12:25:00,20.4,20.45,20.39,20.4,4100.0,20.3451,20.395,20.3351,20.3451,4100.0
2006-11-03 12:30:00,20.39,20.44,20.39,20.44,5600.0,20.3351,20.385,20.3351,20.385,5600.0
2006-11-03 12:35:00,20.4,20.41,20.37,20.41,15700.0,20.3451,20.3551,20.3152,20.3551,15700.0
2006-11-03 12:40:00,20.41,20.53,20.39,20.48,6600.0,20.3551,20.4748,20.3351,20.4249,6600.0
2006-11-03 12:45:00,20.46,20.46,20.38,20.41,6800.0,20.405,20.405,20.3252,20.3551,6800.0
2006-11-03 12:50:00,20.39,20.4,20.38,20.38,3500.0,20.3351,20.3451,20.3252,20.3252,3500.0
2006-11-03 12:55:00,20.38,20.39,20.36,20.39,7000.0,20.3252,20.3351,20.3052,20.3351,7000.0
2006-11-03 13:00:00,20.36,20.38,20.35,20.37,3800.0,20.3052,20.3252,20.2953,20.3152,3800.0
2006-11-03 13:05:00,20.35,20.39,20.35,20.38,4500.0,20.2953,20.3351,20.2953,20.3252,4500.0
2006-11-03 13:10:00,20.38,20.39,20.36,20.38,2600.0,20.3252,20.3351,20.3052,20.3252,2600.0
2006-11-03 13:15:00,20.39,20.39,20.36,20.37,3600.0,20.3351,20.3351,20.3052,20.3152,3600.0
2006-11-03 13:20:00,20.38,20.43,20.38,20.43,3300.0,20.3252,20.375,20.3252,20.375,3300.0
2006-11-03 13:25:00,20.44,20.45,20.41,20.45,2500.0,20.385,20.395,20.3551,20.395,2500.0
2006-11-03 13:30:00,20.44,20.51,20.44,20.51,5200.0,20.385,20.4548,20.385,20.4548,5200.0
2006-11-03 13:35:00,20.49,20.51,20.47,20.49,2900.0,20.4349,20.4548,20.4149,20.4349,2900.0
2006-11-03 13:40:00,20.51,20.51,20.48,20.5,4000.0,20.4548,20.4548,20.4249,20.4448,4000.0
2006-11-03 13:45:00,20.5,20.51,20.47,20.5,8300.0,20.4448,20.4548,20.4149,20.4448,8300.0
2006-11-03 13:50:00,20.51,20.54,20.51,20.54,1400.0,20.4548,20.4847,20.4548,20.4847,1400.0
2006-11-03 13:55:00,20.52,20.55,20.52,20.55,1200.0,20.4648,20.4947,20.4648,20.4947,1200.0
2006-11-03 14:00:00,20.53,20.53,20.45,20.46,1400.0,20.4748,20.4748,20.395,20.405,1400.0
2006-11-03 14:05:00,20.47,20.53,20.43,20.43,6000.0,20.4149,20.4748,20.375,20.375,6000.0
2006-11-03 14:10:00,20.43,20.43,20.38,20.38,6800.0,20.375,20.375,20.3252,20.3252,6800.0
2006-11-03 14:15:00,20.4,20.46,20.4,20.45,3000.0,20.3451,20.405,20.3451,20.395,3000.0
2006-11-03 14:20:00,20.44,20.5,20.44,20.5,7800.0,20.385,20.4448,20.385,20.4448,7800.0
2006-11-03 14:25:00,20.5,20.5,20.47,20.48,7400.0,20.4448,20.4448,20.4149,20.4249,7400.0
2006-11-03 14:30:00,20.48,20.48,20.45,20.48,1000.0,20.4249,20.4249,20.395,20.4249,1000.0
2006-11-03 14:35:00,20.46,20.51,20.46,20.51,6200.0,20.405,20.4548,20.405,20.4548,6200.0
2006-11-03 14:40:00,20.5,20.51,20.5,20.5,1300.0,20.4448,20.4548,20.4448,20.4448,1300.0
2006-11-03 14:45:00,20.5,20.52,20.5,20.52,3900.0,20.4448,20.4648,20.4448,20.4648,3900.0
2006-11-03 14:50:00,20.54,20.55,20.5,20.55,2700.0,20.4847,20.4947,20.4448,20.4947,2700.0
2006-11-03 14:55:00,20.54,20.56,20.51,20.56,2300.0,20.4847,20.5047,20.4548,20.5047,2300.0
2006-11-03 15:00:00,20.57,20.57,20.5,20.51,2500.0,20.5147,20.5147,20.4448,20.4548,2500.0
2006-11-03 15:05:00,20.5,20.69,20.47,20.69,15800.0,20.4448,20.6343,20.4149,20.6343,15800.0
2006-11-03 15:10:00,20.67,20.7,20.59,20.64,13900.0,20.6144,20.6443,20.5346,20.5845,13900.0
2006-11-03 15:15:00,20.61,20.73,20.61,20.73,13500.0,20.5546,20.6742,20.5546,20.6742,13500.0
2006-11-03 15:20:00,20.71,20.8,20.7,20.8,14000.0,20.6543,20.744,20.6443,20.744,14000.0
2006-11-03 15:25:00,20.78,20.81,20.75,20.76,9600.0,20.7241,20.754,20.6942,20.7042,9600.0
2006-11-03 15:30:00,20.76,20.85,20.75,20.85,11400.0,20.7042,20.7939,20.6942,20.7939,11400.0
2006-11-03 15:35:00,20.87,20.89,20.82,20.83,7800.0,20.8139,20.8338,20.764,20.774,7800.0
2006-11-03 15:40:00,20.83,20.83,20.77,20.77,4000.0,20.774,20.774,20.7141,20.7141,4000.0
2006-11-03 15:45:00,20.76,20.77,20.73,20.75,26500.0,20.7042,20.7141,20.6742,20.6942,26500.0
2006-11-03 15:50:00,20.75,20.84,20.72,20.76,19700.0,20.6942,20.7839,20.6643,20.7042,19700.0
2006-11-03 15:55:00,20.75,20.76,20.7,20.75,34400.0,20.6942,20.7042,20.6443,20.6942,34400.0
2006-11-06 09:30:00,21.05,21.85,21.0,21.56,31900.0,20.9934,21.7912,20.9435,21.502,31900.0
2006-11-06 09:35:00,21.68,21.68,21.16,21.48,20600.0,21.6217,21.6217,21.1031,21.4222,20600.0
2006-11-06 09:40:00,21.46,21.57,21.46,21.57,19400.0,21.4023,21.512,21.4023,21.512,19400.0
2006-11-06 09:45:00,21.55,21.69,21.55,21.65,20700.0,21.492,21.6316,21.492,21.5918,20700.0
2006-11-06 09:50:00,21.67,21.82,21.67,21.82,15000.0,21.6117,21.7613,21.6117,21.7613,15000.0
2006-11-06 09:55:00,21.83,22.03,21.82,22.02,31100.0,21.7713,21.9707,21.7613,21.9608,31100.0
2006-11-06 10:00:00,22.01,22.33,22.01,22.33,33000.0,21.9508,22.2699,21.9508,22.2699,33000.0
2006-11-06 10:05:00,22.34,22.48,22.34,22.4,18600.0,22.2799,22.4195,22.2799,22.3397,18600.0
2006-11-06 10:10:00,22.4,22.5,22.26,22.33,28100.0,22.3397,22.4395,22.2001,22.2699,28100.0
2006-11-06 10:15:00,22.32,22.49,22.32,22.47,9700.0,22.26,22.4295,22.26,22.4095,9700.0
2006-11-06 10:20:00,22.47,22.55,22.46,22.46,21600.0,22.4095,22.4893,22.3996,22.3996,21600.0
2006-11-06 10:25:00,22.48,22.56,22.44,22.52,20000.0,22.4195,22.4993,22.3796,22.4594,20000.0
2006-11-06 10:30:00,22.51,22.54,22.44,22.46,20700.0,22.4494,22.4794,22.3796,22.3996,20700.0
2006-11-06 10:35:00,22.45,22.55,22.45,22.5,19800.0,22.3896,22.4893,22.3896,22.4395,19800.0
2006-11-06 10:40:00,22.5,22.54,22.48,22.49,13000.0,22.4395,22.4794,22.4195,22.4295,13000.0
2006-11-06 10:45:00,22.48,22.5,22.45,22.5,49800.0,22.4195,22.4395,22.3896,22.4395,49800.0
2006-11-06 10:50:00,22.5,22.53,22.46,22.5,9300.0,22.4395,22.4694,22.3996,22.4395,9300.0
2006-11-06 10:55:00,22.53,22.68,22.53,22.54,8900.0,22.4694,22.619,22.4694,22.4794,8900.0
2006-11-06 11:00:00,22.59,22.6,22.45,22.46,8400.0,22.5292,22.5392,22.3896,22.3996,8400.0
2006-11-06 11:05:00,22.46,22.51,22.45,22.48,14600.0,22.3996,22.4494,22.3896,22.4195,14600.0
2006-11-06 11:10:00,22.46,22.53,22.45,22.48,57300.0,22.3996,22.4694,22.3896,22.4195,57300.0
2006-11-06 11:15:00,22.48,22.5,22.44,22.44,8600.0,22.4195,22.4395,22.3796,22.3796,8600.0
2006-11-06 11:20:00,22.44,22.5,22.43,22.43,12000.0,22.3796,22.4395,22.3697,22.3697,12000.0
2006-11-06 11:25:00,22.43,22.45,22.35,22.45,7800.0,22.3697,22.3896,22.2899,22.3896,7800.0
2006-11-06 11:30:00,22.46,22.46,22.27,22.3,15300.0,22.3996,22.3996,22.2101,22.24,15300.0
2006-11-06 11:35:00,22.3,22.3,22.2,22.23,9800.0,22.24,22.24,22.1403,22.1702,9800.0
2006-11-06 11:40:00,22.23,22.25,22.22,22.24,2900.0,22.1702,22.1901,22.1602,22.1802,2900.0
2006-11-06 11:45:00,22.23,22.37,22.23,22.25,10000.0,22.1702,22.3098,22.1702,22.1901,10000.0
2006-11-06 11:50:00,22.25,22.25,22.18,22.23,3800.0,22.1901,22.1901,22.1203,22.1702,3800.0
2006-11-06 11:55:00,22.22,22.29,22.2,22.27,10000.0,22.1602,22.23,22.1403,22.2101,10000.0
2006-11-06 12:00:00,22.27,22.33,22.22,22.29,6800.0,22.2101,22.2699,22.1602,22.23,6800.0
2006-11-06 12:05:00,22.28,22.29,22.25,22.25,4300.0,22.2201,22.23,22.1901,22.1901,4300.0
2006-11-06 12:10:00,22.28,22.28,22.25,22.26,3900.0,22.2201,22.2201,22.1901,22.2001,3900.0
2006-11-06 12:15:00,22.26,22.29,22.26,22.28,4200.0,22.2001,22.23,22.2001,22.2201,4200.0
2006-11-06 12:20:00,22.28,22.28,22.23,22.24,4600.0,22.2201,22.2201,22.1702,22.1802,4600.0
2006-11-06 12:25:00,22.25,22.41,22.25,22.37,9300.0,22.1901,22.3497,22.1901,22.3098,9300.0
2006-11-06 12:30:00,22.36,22.37,22.25,22.26,3900.0,22.2998,22.3098,22.1901,22.2001,3900.0
2006-11-06 12:35:00,22.26,22.38,22.24,22.38,5500.0,22.2001,22.3198,22.1802,22.3198,5500.0
2006-11-06 12:40:00,22.35,22.39,22.35,22.35,3000.0,22.2899,22.3298,22.2899,22.2899,3000.0
2006-11-06 12:45:00,22.35,22.5,22.35,22.45,26700.0,22.2899,22.4395,22.2899,22.3896,26700.0
2006-11-06 12:50:00,22.46,22.5,22.46,22.49,10000.0,22.3996,22.4395,22.3996,22.4295,10000.0
2006-11-06 12:55:00,22.49,22.49,22.43,22.44,48700.0,22.4295,22.4295,22.3697,22.3796,48700.0
2006-11-06 13:00:00,22.46,22.55,22.46,22.51,22800.0,22.3996,22.4893,22.3996,22.4494,22800.0
2006-11-06 13:05:00,22.5,22.5,22.44,22.46,7000.0,22.4395,22.4395,22.3796,22.3996,7000.0
2006-11-06 13:10:00,22.46,22.47,22.37,22.37,4200.0,22.3996,22.4095,22.3098,22.3098,4200.0
2006-11-06 13:15:00,22.34,22.36,22.33,22.34,4400.0,22.2799,22.2998,22.2699,22.2799,4400.0
2006-11-06 13:20:00,22.34,22.4,22.34,22.4,9200.0,22.2799,22.3397,22.2799,22.3397,9200.0
2006-11-06 13:25:00,22.38,22.4,22.34,22.34,3100.0,22.3198,22.3397,22.2799,22.2799,3100.0
2006-11-06 13:30:00,22.36,22.4,22.36,22.4,3300.0,22.2998,22.3397,22.2998,22.3397,3300.0
2006-11-06 13:35:00,22.35,22.4,22.35,22.35,4700.0,22.2899,22.3397,22.2899,22.2899,4700.0
2006-11-06 13:40:00,22.36,22.37,22.35,22.37,2400.0,22.2998,22.3098,22.2899,22.3098,2400.0
2006-11-06 13:45:00,22.37,22.38,22.35,22.38,2300.0,22.3098,22.3198,22.2899,22.3198,2300.0
2006-11-06 13:50:00,22.36,22.38,22.33,22.34,5100.0,22.2998,22.3198,22.2699,22.2799,5100.0
2006-11-06 13:55:00,22.34,22.38,22.34,22.37,7700.0,22.2799,22.3198,22.2799,22.3098,7700.0
2006-11-06 14:00:00,22.45,22.52,22.45,22.49,6100.0,22.3896,22.4594,22.3896,22.4295,6100.0
2006-11-06 14:05:00,22.49,22.52,22.46,22.5,2800.0,22.4295,22.4594,22.3996,22.4395,2800.0
2006-11-06 14:10:00,22.5,22.61,22.5,22.59,11200.0,22.4395,22.5492,22.4395,22.5292,11200.0
2006-11-06 14:15:00,22.62,22.73,20.7,22.7,9200.0,22.5591,22.6689,20.6443,22.6389,9200.0
2006-11-06 14:20:00,22.7,22.74,22.7,22.74,6100.0,22.6389,22.6788,22.6389,22.6788,6100.0
2006-11-06 14:25:00,22.72,22.75,22.72,22.73,21600.0,22.6589,22.6888,22.6589,22.6689,21600.0
2006-11-06 14:30:00,22.74,22.88,22.74,22.86,14600.0,22.6788,22.8184,22.6788,22.7985,14600.0
2006-11-06 14:35:00,22.6,23.0,22.6,23.0,33300.0,22.5392,22.9381,22.5392,22.9381,33300.0
2006-11-06 14:40:00,22.99,23.21,22.99,23.11,33000.0,22.9282,23.1476,22.9282,23.0478,33000.0
2006-11-06 14:45:00,23.13,23.32,23.13,23.29,10700.0,23.0678,23.2573,23.0678,23.2273,10700.0
2006-11-06 14:50:00,23.29,23.3,23.14,23.19,9400.0,23.2273,23.2373,23.0777,23.1276,9400.0
2006-11-06 14:55:00,23.2,23.2,23.11,23.13,10300.0,23.1376,23.1376,23.0478,23.0678,10300.0
2006-11-06 15:00:00,23.13,23.35,23.1,23.35,5200.0,23.0678,23.2872,23.0379,23.2872,5200.0
2006-11-06 15:05:00,23.36,23.38,23.19,23.23,89400.0,23.2972,23.3171,23.1276,23.1675,89400.0
2006-11-06 15:10:00,23.22,23.39,23.19,23.37,11600.0,23.1575,23.3271,23.1276,23.3071,11600.0
2006-11-06 15:15:00,23.37,23.37,23.24,23.3,14800.0,23.3071,23.3071,23.1775,23.2373,14800.0
2006-11-06 15:20:00,23.28,23.3,23.23,23.23,6700.0,23.2174,23.2373,23.1675,23.1675,6700.0
2006-11-06 15:25:00,23.23,23.41,23.23,23.37,15700.0,23.1675,23.347,23.1675,23.3071,15700.0
2006-11-06 15:30:00,23.37,23.38,23.33,23.34,8800.0,23.3071,23.3171,23.2672,23.2772,8800.0
2006-11-06 15:35:00,23.34,23.38,23.33,23.37,11400.0,23.2772,23.3171,23.2672,23.3071,11400.0
2006-11-06 15:40:00,23.37,23.5,23.37,23.45,49900.0,23.3071,23.4368,23.3071,23.3869,49900.0
2006-11-06 15:45:00,23.48,23.5,23.36,23.39,25100.0,23.4168,23.4368,23.2972,23.3271,25100.0
2006-11-06 15:50:00,23.39,23.41,23.25,23.26,22200.0,23.3271,23.347,23.1875,23.1974,22200.0
2006-11-06 15:55:00,23.25,23.32,23.14,23.28,61300.0,23.1875,23.2573,23.0777,23.2174,61300.0
2006-11-07 09:30:00,23.1,23.24,23.1,23.15,25100.0,23.0379,23.1775,23.0379,23.0877,25100.0
2006-11-07 09:35:00,23.15,23.33,23.15,23.24,44100.0,23.0877,23.2672,23.0877,23.1775,44100.0
2006-11-07 09:40:00,23.23,23.26,22.89,23.08,42100.0,23.1675,23.1974,22.8284,23.0179,42100.0
2006-11-07 09:45:00,23.08,23.15,23.01,23.12,36100.0,23.0179,23.0877,22.9481,23.0578,36100.0
2006-11-07 09:50:00,23.15,23.24,23.0,23.21,39500.0,23.0877,23.1775,22.9381,23.1476,39500.0
2006-11-07 09:55:00,23.24,23.24,23.15,23.23,15400.0,23.1775,23.1775,23.0877,23.1675,15400.0
2006-11-07 10:00:00,23.24,23.64,23.24,23.46,13300.0,23.1775,23.5764,23.1775,23.3969,13300.0
2006-11-07 10:05:00,23.45,23.52,23.31,23.5,10100.0,23.3869,23.4567,23.2473,23.4368,10100.0
2006-11-07 10:10:00,23.5,23.6,23.48,23.53,17000.0,23.4368,23.5365,23.4168,23.4667,17000.0
2006-11-07 10:15:00,23.51,23.88,23.49,23.86,18300.0,23.4468,23.8158,23.4268,23.7958,18300.0
2006-11-07 10:20:00,23.89,23.98,23.79,23.91,28800.0,23.8257,23.9155,23.726,23.8457,28800.0
2006-11-07 10:25:00,23.91,23.94,23.86,23.93,9100.0,23.8457,23.8756,23.7958,23.8656,9100.0
2006-11-07 10:30:00,23.92,23.98,23.89,23.9,20800.0,23.8556,23.9155,23.8257,23.8357,20800.0
2006-11-07 10:35:00,23.95,23.98,23.92,23.98,8400.0,23.8856,23.9155,23.8556,23.9155,8400.0
2006-11-07 10:40:00,23.95,24.0,23.94,23.99,9300.0,23.8856,23.9354,23.8756,23.9255,9300.0
2006-11-07 10:45:00,24.0,24.11,23.98,24.09,34500.0,23.9354,24.0451,23.9155,24.0252,34500.0
2006-11-07 10:50:00,24.08,24.08,24.0,24.04,19000.0,24.0152,24.0152,23.9354,23.9753,19000.0
2006-11-07 10:55:00,24.04,24.1,24.03,24.07,12500.0,23.9753,24.0352,23.9654,24.0052,12500.0
2006-11-07 11:00:00,24.08,24.09,24.01,24.04,15300.0,24.0152,24.0252,23.9454,23.9753,15300.0
2006-11-07 11:05:00,24.02,24.07,24.01,24.06,7400.0,23.9554,24.0052,23.9454,23.9953,7400.0
2006-11-07 11:10:00,24.03,24.08,24.02,24.08,9300.0,23.9654,24.0152,23.9554,24.0152,9300.0
2006-11-07 11:15:00,24.07,24.2,24.07,24.2,19200.0,24.0052,24.1349,24.0052,24.1349,19200.0
2006-11-07 11:20:00,24.17,24.25,24.14,24.25,11800.0,24.105,24.1848,24.0751,24.1848,11800.0
2006-11-07 11:25:00,24.25,24.44,24.24,24.4,21800.0,24.1848,24.3742,24.1748,24.3344,21800.0
2006-11-07 11:30:00,24.42,24.58,24.41,24.57,23800.0,24.3543,24.5139,24.3443,24.5039,23800.0
2006-11-07 11:35:00,24.57,24.65,24.52,24.57,28600.0,24.5039,24.5837,24.454,24.5039,28600.0
2006-11-07 11:40:00,24.57,24.75,24.56,24.66,38300.0,24.5039,24.6834,24.4939,24.5937,38300.0
2006-11-07 11:45:00,24.64,24.67,24.55,24.56,8800.0,24.5737,24.6036,24.484,24.4939,8800.0
2006-11-07 11:50:00,24.56,24.6,24.56,24.58,2600.0,24.4939,24.5338,24.4939,24.5139,2600.0
2006-11-07 11:55:00,24.56,24.66,24.52,24.64,9900.0,24.4939,24.5937,24.454,24.5737,9900.0
2006-11-07 12:00:00,24.63,24.65,24.62,24.63,3200.0,24.5637,24.5837,24.5538,24.5637,3200.0
2006-11-07 12:05:00,24.63,24.65,24.54,24.54,4700.0,24.5637,24.5837,24.474,24.474,4700.0
2006-11-07 12:10:00,24.54,24.75,24.54,24.54,4200.0,24.474,24.6834,24.474,24.474,4200.0
2006-11-07 12:15:00,24.54,24.55,24.5,24.53,15000.0,24.474,24.484,24.4341,24.464,15000.0
2006-11-07 12:20:00,24.51,24.51,24.5,24.5,2500.0,24.4441,24.4441,24.4341,24.4341,2500.0
2006-11-07 12:25:00,24.5,24.51,24.37,24.39,12000.0,24.4341,24.4441,24.3044,24.3244,12000.0
2006-11-07 12:30:00,24.4,24.48,24.38,24.48,14400.0,24.3344,24.4141,24.3144,24.4141,14400.0
2006-11-07 12:35:00,24.46,24.48,24.45,24.46,3100.0,24.3942,24.4141,24.3842,24.3942,3100.0
2006-11-07 12:40:00,24.45,24.46,24.36,24.42,10300.0,24.3842,24.3942,24.2945,24.3543,10300.0
2006-11-07 12:45:00,24.42,24.43,24.4,24.42,4300.0,24.3543,24.3643,24.3344,24.3543,4300.0
2006-11-07 12:50:00,24.41,24.42,24.37,24.42,5400.0,24.3443,24.3543,24.3044,24.3543,5400.0
2006-11-07 12:55:00,24.42,24.44,24.41,24.44,5700.0,24.3543,24.3742,24.3443,24.3742,5700.0
2006-11-07 13:00:00,24.44,24.45,24.41,24.42,2200.0,24.3742,24.3842,24.3443,24.3543,2200.0
2006-11-07 13:05:00,24.43,24.46,24.42,24.44,10200.0,24.3643,24.3942,24.3543,24.3742,10200.0
2006-11-07 13:10:00,24.43,24.45,24.4,24.45,7400.0,24.3643,24.3842,24.3344,24.3842,7400.0
2006-11-07 13:15:00,24.45,24.54,24.45,24.5,11600.0,24.3842,24.474,24.3842,24.4341,11600.0
2006-11-07 13:20:00,24.48,24.53,24.48,24.5,2400.0,24.4141,24.464,24.4141,24.4341,2400.0
2006-11-07 13:25:00,24.5,24.52,24.3,24.46,19300.0,24.4341,24.454,24.2346,24.3942,19300.0
2006-11-07 13:30:00,24.47,24.48,24.45,24.48,2400.0,24.4042,24.4141,24.3842,24.4141,2400.0
2006-11-07 13:35:00,24.5,24.5,24.49,24.5,1400.0,24.4341,24.4341,24.4241,24.4341,1400.0
2006-11-07 13:40:00,24.5,24.5,24.45,24.48,2100.0,24.4341,24.4341,24.3842,24.4141,2100.0
2006-11-07 13:45:00,24.46,24.47,24.45,24.46,2000.0,24.3942,24.4042,24.3842,24.3942,2000.0
2006-11-07 13:50:00,24.47,24.47,24.41,24.41,7600.0,24.4042,24.4042,24.3443,24.3443,7600.0
2006-11-07 13:55:00,24.41,24.45,24.4,24.43,7100.0,24.3443,24.3842,24.3344,24.3643,7100.0
2006-11-07 14:00:00,24.43,24.44,24.42,24.43,5400.0,24.3643,24.3742,24.3543,24.3643,5400.0
2006-11-07 14:05:00,24.43,24.44,24.26,24.31,12200.0,24.3643,24.3742,24.1947,24.2446,12200.0
2006-11-07 14:10:00,24.28,24.28,24.15,24.19,17100.0,24.2147,24.2147,24.085,24.1249,17100.0
2006-11-07 14:15:00,24.19,24.21,24.19,24.21,15100.0,24.1249,24.1449,24.1249,24.1449,15100.0
2006-11-07 14:20:00,24.2,24.21,24.16,24.17,13200.0,24.1349,24.1449,24.095,24.105,13200.0
2006-11-07 14:25:00,24.19,24.19,24.12,24.12,12100.0,24.1249,24.1249,24.0551,24.0551,12100.0
2006-11-07 14:30:00,24.12,24.17,24.12,24.16,6200.0,24.0551,24.105,24.0551,24.095,6200.0
2006-11-07 14:35:00,24.18,24.2,24.15,24.19,6600.0,24.1149,24.1349,24.085,24.1249,6600.0
2006-11-07 14:40:00,24.2,24.31,24.2,24.3,6100.0,24.1349,24.2446,24.1349,24.2346,6100.0
2006-11-07 14:45:00,24.3,24.35,24.26,24.31,8600.0,24.2346,24.2845,24.1947,24.2446,8600.0
2006-11-07 14:50:00,24.33,24.37,24.33,24.37,2800.0,24.2645,24.3044,24.2645,24.3044,2800.0
2006-11-07 14:55:00,24.37,24.39,24.36,24.36,6000.0,24.3044,24.3244,24.2945,24.2945,6000.0
2006-11-07 15:00:00,24.38,24.41,24.36,24.41,3100.0,24.3144,24.3443,24.2945,24.3443,3100.0
2006-11-07 15:05:00,24.4,24.43,24.4,24.4,12400.0,24.3344,24.3643,24.3344,24.3344,12400.0
2006-11-07 15:10:00,24.42,24.43,24.4,24.4,8200.0,24.3543,24.3643,24.3344,24.3344,8200.0
2006-11-07 15:15:00,24.41,24.48,24.4,24.48,8800.0,24.3443,24.4141,24.3344,24.4141,8800.0
2006-11-07 15:20:00,24.48,24.52,24.44,24.5,6800.0,24.4141,24.454,24.3742,24.4341,6800.0
2006-11-07 15:25:00,24.5,24.5,24.42,24.45,13600.0,24.4341,24.4341,24.3543,24.3842,13600.0
2006-11-07 15:30:00,24.44,24.5,24.44,24.45,11500.0,24.3742,24.4341,24.3742,24.3842,11500.0
2006-11-07 15:35:00,24.43,24.43,24.33,24.38,9900.0,24.3643,24.3643,24.2645,24.3144,9900.0
2006-11-07 15:40:00,24.37,24.37,24.31,24.33,9500.0,24.3044,24.3044,24.2446,24.2645,9500.0
2006-11-07 15:45:00,24.27,24.35,24.22,24.24,12600.0,24.2047,24.2845,24.1548,24.1748,12600.0
2006-11-07 15:50:00,24.24,24.24,24.06,24.15,18000.0,24.1748,24.1748,23.9953,24.085,18000.0
2006-11-07 15:55:00,24.17,24.25,24.1,24.24,18000.0,24.105,24.1848,24.0352,24.1748,18000.0
2006-11-08 09:30:00,23.95,23.99,23.22,23.65,30300.0,23.8856,23.9255,23.1575,23.5864,30300.0
2006-11-08 09:35:00,23.65,23.8,23.65,23.68,18300.0,23.5864,23.736,23.5864,23.6163,18300.0
2006-11-08 09:40:00,23.68,23.84,23.66,23.82,8700.0,23.6163,23.7759,23.5963,23.7559,8700.0
2006-11-08 09:45:00,23.81,23.9,23.64,23.7,9100.0,23.7459,23.8357,23.5764,23.6362,9100.0
2006-11-08 09:50:00,23.73,23.78,23.65,23.67,13000.0,23.6662,23.716,23.5864,23.6063,13000.0
2006-11-08 09:55:00,23.67,23.71,23.67,23.7,3800.0,23.6063,23.6462,23.6063,23.6362,3800.0
2006-11-08 10:00:00,23.72,23.86,23.71,23.84,7500.0,23.6562,23.7958,23.6462,23.7759,7500.0
2006-11-08 10:05:00,23.86,23.88,23.8,23.83,7200.0,23.7958,23.8158,23.736,23.7659,7200.0
2006-11-08 10:10:00,23.8,23.81,23.56,23.61,7400.0,23.736,23.7459,23.4966,23.5465,7400.0
2006-11-08 10:15:00,23.61,23.62,23.43,23.5,13500.0,23.5465,23.5565,23.367,23.4368,13500.0
2006-11-08 10:20:00,23.51,23.52,23.43,23.45,13800.0,23.4468,23.4567,23.367,23.3869,13800.0
2006-11-08 10:25:00,23.45,23.55,23.44,23.48,13000.0,23.3869,23.4866,23.3769,23.4168,13000.0
2006-11-08 10:30:00,23.49,23.55,23.4,23.4,15500.0,23.4268,23.4866,23.337,23.337,15500.0
2006-11-08 10:35:00,23.41,23.41,23.25,23.3,32100.0,23.347,23.347,23.1875,23.2373,32100.0
2006-11-08 10:40:00,23.3,23.36,23.3,23.3,7200.0,23.2373,23.2972,23.2373,23.2373,7200.0
2006-11-08 10:45:00,23.3,23.3,23.13,23.23,14500.0,23.2373,23.2373,23.0678,23.1675,14500.0
2006-11-08 10:50:00,23.21,23.24,23.15,23.22,67700.0,23.1476,23.1775,23.0877,23.1575,67700.0
2006-11-08 10:55:00,23.2,23.36,23.2,23.36,12700.0,23.1376,23.2972,23.1376,23.2972,12700.0
2006-11-08 11:00:00,23.33,23.33,23.18,23.24,21800.0,23.2672,23.2672,23.1176,23.1775,21800.0
2006-11-08 11:05:00,23.25,23.3,23.25,23.3,7500.0,23.1875,23.2373,23.1875,23.2373,7500.0
2006-11-08 11:10:00,23.28,23.32,23.28,23.29,3600.0,23.2174,23.2573,23.2174,23.2273,3600.0
2006-11-08 11:15:00,23.31,23.32,23.29,23.32,3600.0,23.2473,23.2573,23.2273,23.2573,3600.0
2006-11-08 11:20:00,23.31,23.34,23.31,23.34,2100.0,23.2473,23.2772,23.2473,23.2772,2100.0
2006-11-08 11:25:00,23.34,23.42,23.34,23.42,6300.0,23.2772,23.357,23.2772,23.357,6300.0
2006-11-08 11:30:00,23.41,23.51,23.41,23.47,5400.0,23.347,23.4468,23.347,23.4069,5400.0
2006-11-08 11:35:00,23.47,23.48,23.43,23.43,8400.0,23.4069,23.4168,23.367,23.367,8400.0
2006-11-08 11:40:00,23.44,23.48,23.44,23.48,2800.0,23.3769,23.4168,23.3769,23.4168,2800.0
2006-11-08 11:45:00,23.48,23.48,23.4,23.4,4500.0,23.4168,23.4168,23.337,23.337,4500.0
2006-11-08 11:50:00,23.41,23.42,23.34,23.38,3000.0,23.347,23.357,23.2772,23.3171,3000.0
2006-11-08 11:55:00,23.33,23.34,23.29,23.34,2300.0,23.2672,23.2772,23.2273,23.2772,2300.0
2006-11-08 12:00:00,23.34,23.37,23.32,23.37,3700.0,23.2772,23.3071,23.2573,23.3071,3700.0
2006-11-08 12:05:00,23.38,23.43,23.36,23.41,2400.0,23.3171,23.367,23.2972,23.347,2400.0
2006-11-08 12:10:00,23.36,23.42,23.36,23.4,3000.0,23.2972,23.357,23.2972,23.337,3000.0
2006-11-08 12:15:00,23.4,23.4,23.24,23.31,19200.0,23.337,23.337,23.1775,23.2473,19200.0
2006-11-08 12:20:00,23.34,23.34,23.16,23.16,19200.0,23.2772,23.2772,23.0977,23.0977,19200.0
2006-11-08 12:25:00,23.16,23.21,23.15,23.17,2200.0,23.0977,23.1476,23.0877,23.1077,2200.0
2006-11-08 12:30:00,23.17,23.19,23.16,23.17,5400.0,23.1077,23.1276,23.0977,23.1077,5400.0
2006-11-08 12:35:00,23.17,23.17,23.1,23.13,3800.0,23.1077,23.1077,23.0379,23.0678,3800.0
2006-11-08 12:40:00,23.13,23.13,23.05,23.06,9500.0,23.0678,23.0678,22.988,22.998,9500.0
2006-11-08 12:45:00,23.07,23.11,23.05,23.11,5300.0,23.0079,23.0478,22.988,23.0478,5300.0
2006-11-08 12:50:00,23.11,23.27,23.1,23.27,6900.0,23.0478,23.2074,23.0379,23.2074,6900.0
2006-11-08 12:55:00,23.34,23.34,23.13,23.16,6600.0,23.2772,23.2772,23.0678,23.0977,6600.0
2006-11-08 13:00:00,23.2,23.2,23.11,23.13,3100.0,23.1376,23.1376,23.0478,23.0678,3100.0
2006-11-08 13:05:00,23.11,23.13,23.05,23.06,6100.0,23.0478,23.0678,22.988,22.998,6100.0
2006-11-08 13:10:00,23.05,23.08,23.05,23.08,4200.0,22.988,23.0179,22.988,23.0179,4200.0
2006-11-08 13:15:00,23.08,23.19,23.08,23.12,6900.0,23.0179,23.1276,23.0179,23.0578,6900.0
2006-11-08 13:20:00,23.13,23.13,23.05,23.07,7400.0,23.0678,23.0678,22.988,23.0079,7400.0
2006-11-08 13:25:00,23.07,23.08,22.95,23.0,28800.0,23.0079,23.0179,22.8883,22.9381,28800.0
2006-11-08 13:30:00,23.0,23.04,23.0,23.03,10900.0,22.9381,22.978,22.9381,22.968,10900.0
2006-11-08 13:35:00,23.03,23.12,23.0,23.1,15200.0,22.968,23.0578,22.9381,23.0379,15200.0
2006-11-08 13:40:00,23.09,23.11,23.09,23.09,9400.0,23.0279,23.0478,23.0279,23.0279,9400.0
2006-11-08 13:45:00,23.05,23.07,23.05,23.07,10300.0,22.988,23.0079,22.988,23.0079,10300.0
2006-11-08 13:50:00,23.08,23.08,23.02,23.05,8500.0,23.0179,23.0179,22.9581,22.988,8500.0
2006-11-08 13:55:00,23.05,23.19,23.05,23.15,3500.0,22.988,23.1276,22.988,23.0877,3500.0
2006-11-08 14:00:00,23.15,23.26,23.13,23.16,12900.0,23.0877,23.1974,23.0678,23.0977,12900.0
2006-11-08 14:05:00,23.13,23.13,23.07,23.13,4100.0,23.0678,23.0678,23.0079,23.0678,4100.0
2006-11-08 14:10:00,23.15,23.23,23.15,23.23,6300.0,23.0877,23.1675,23.0877,23.1675,6300.0
2006-11-08 14:15:00,23.23,23.23,23.17,23.17,7500.0,23.1675,23.1675,23.1077,23.1077,7500.0
2006-11-08 14:20:00,23.18,23.22,23.15,23.15,4600.0,23.1176,23.1575,23.0877,23.0877,4600.0
2006-11-08 14:25:00,23.15,23.18,23.13,23.13,3600.0,23.0877,23.1176,23.0678,23.0678,3600.0
2006-11-08 14:30:00,23.11,23.17,23.09,23.15,7800.0,23.0478,23.1077,23.0279,23.0877,7800.0
2006-11-08 14:35:00,23.14,23.15,23.1,23.11,3900.0,23.0777,23.0877,23.0379,23.0478,3900.0
2006-11-08 14:40:00,23.12,23.16,23.12,23.15,6700.0,23.0578,23.0977,23.0578,23.0877,6700.0
2006-11-08 14:45:00,23.16,23.16,23.11,23.15,3900.0,23.0977,23.0977,23.0478,23.0877,3900.0
2006-11-08 14:50:00,23.12,23.17,23.12,23.15,4300.0,23.0578,23.1077,23.0578,23.0877,4300.0
2006-11-08 14:55:00,23.12,23.13,23.05,23.05,5000.0,23.0578,23.0678,22.988,22.988,5000.0
2006-11-08 15:00:00,23.06,23.07,23.0,23.05,10000.0,22.998,23.0079,22.9381,22.988,10000.0
2006-11-08 15:05:00,23.05,23.1,23.02,23.1,7600.0,22.988,23.0379,22.9581,23.0379,7600.0
2006-11-08 15:10:00,23.1,23.1,22.99,22.99,5000.0,23.0379,23.0379,22.9282,22.9282,5000.0
2006-11-08 15:15:00,23.0,23.04,22.99,23.01,5400.0,22.9381,22.978,22.9282,22.9481,5400.0
2006-11-08 15:20:00,23.01,23.02,22.94,22.95,4700.0,22.9481,22.9581,22.8783,22.8883,4700.0
2006-11-08 15:25:00,22.94,22.99,22.91,22.97,4900.0,22.8783,22.9282,22.8484,22.9082,4900.0
2006-11-08 15:30:00,22.96,22.99,22.91,22.97,10000.0,22.8982,22.9282,22.8484,22.9082,10000.0
2006-11-08 15:35:00,22.96,22.99,22.89,22.91,18900.0,22.8982,22.9282,22.8284,22.8484,18900.0
2006-11-08 15:40:00,22.9,22.96,22.84,22.88,14900.0,22.8384,22.8982,22.7786,22.8184,14900.0
2006-11-08 15:45:00,22.91,23.02,22.88,22.91,13600.0,22.8484,22.9581,22.8184,22.8484,13600.0
2006-11-08 15:50:00,22.9,22.98,22.89,22.96,7400.0,22.8384,22.9182,22.8284,22.8982,7400.0
2006-11-08 15:55:00,22.96,23.01,22.96,23.0,14000.0,22.8982,22.9481,22.8982,22.9381,14000.0
2006-11-09 09:30:00,22.97,23.07,22.97,23.03,9500.0,22.9082,23.0079,22.9082,22.968,9500.0
2006-11-09 09:35:00,23.04,23.42,23.04,23.42,17600.0,22.978,23.357,22.978,23.357,17600.0
2006-11-09 09:40:00,23.38,23.41,23.28,23.36,10400.0,23.3171,23.347,23.2174,23.2972,10400.0
2006-11-09 09:45:00,23.32,23.36,23.22,23.26,5800.0,23.2573,23.2972,23.1575,23.1974,5800.0
2006-11-09 09:50:00,23.26,23.29,23.2,23.21,4500.0,23.1974,23.2273,23.1376,23.1476,4500.0
2006-11-09 09:55:00,23.2,23.25,23.03,23.04,12000.0,23.1376,23.1875,22.968,22.978,12000.0
2006-11-09 10:00:00,23.02,23.04,22.76,22.77,22800.0,22.9581,22.978,22.6988,22.7087,22800.0
2006-11-09 10:05:00,22.8,22.8,22.61,22.76,30400.0,22.7387,22.7387,22.5492,22.6988,30400.0
2006-11-09 10:10:00,22.76,22.77,22.7,22.7,4600.0,22.6988,22.7087,22.6389,22.6389,4600.0
2006-11-09 10:15:00,22.72,22.88,22.72,22.83,5300.0,22.6589,22.8184,22.6589,22.7686,5300.0
2006-11-09 10:20:00,22.86,22.9,22.83,22.9,3700.0,22.7985,22.8384,22.7686,22.8384,3700.0
2006-11-09 10:25:00,22.88,22.9,22.83,22.83,10900.0,22.8184,22.8384,22.7686,22.7686,10900.0
2006-11-09 10:30:00,22.83,22.9,22.81,22.81,7600.0,22.7686,22.8384,22.7486,22.7486,7600.0
2006-11-09 10:35:00,22.82,22.82,22.71,22.72,5900.0,22.7586,22.7586,22.6489,22.6589,5900.0
2006-11-09 10:40:00,22.72,22.86,22.72,22.86,6700.0,22.6589,22.7985,22.6589,22.7985,6700.0
2006-11-09 10:45:00,22.85,22.85,22.76,22.77,2400.0,22.7885,22.7885,22.6988,22.7087,2400.0
2006-11-09 10:50:00,22.76,22.76,22.74,22.74,1600.0,22.6988,22.6988,22.6788,22.6788,1600.0
2006-11-09 10:55:00,22.72,22.75,22.7,22.7,8300.0,22.6589,22.6888,22.6389,22.6389,8300.0
2006-11-09 11:00:00,22.7,22.72,22.65,22.7,12800.0,22.6389,22.6589,22.5891,22.6389,12800.0
2006-11-09 11:05:00,22.7,22.73,22.7,22.72,3900.0,22.6389,22.6689,22.6389,22.6589,3900.0
2006-11-09 11:10:00,22.72,22.75,22.7,22.73,2900.0,22.6589,22.6888,22.6389,22.6689,2900.0
2006-11-09 11:15:00,22.73,22.73,22.66,22.66,8800.0,22.6689,22.6689,22.599,22.599,8800.0
2006-11-09 11:20:00,22.66,22.72,22.65,22.67,9500.0,22.599,22.6589,22.5891,22.609,9500.0
2006-11-09 11:25:00,22.66,22.68,22.65,22.68,4600.0,22.599,22.619,22.5891,22.619,4600.0
2006-11-09 11:30:00,22.68,22.68,22.66,22.67,7100.0,22.619,22.619,22.599,22.609,7100.0
2006-11-09 11:35:00,22.66,22.69,22.66,22.69,3600.0,22.599,22.629,22.599,22.629,3600.0
2006-11-09 11:40:00,22.69,22.69,22.65,22.67,5700.0,22.629,22.629,22.5891,22.609,5700.0
2006-11-09 11:45:00,22.67,22.68,22.66,22.68,2800.0,22.609,22.619,22.599,22.619,2800.0
2006-11-09 11:50:00,22.66,22.69,22.65,22.65,6600.0,22.599,22.629,22.5891,22.5891,6600.0
2006-11-09 11:55:00,22.63,22.64,22.6,22.61,6200.0,22.5691,22.5791,22.5392,22.5492,6200.0
2006-11-09 12:00:00,22.63,22.64,22.59,22.6,3400.0,22.5691,22.5791,22.5292,22.5392,3400.0
2006-11-09 12:05:00,22.6,22.63,22.59,22.61,5300.0,22.5392,22.5691,22.5292,22.5492,5300.0
2006-11-09 12:10:00,22.61,22.62,22.49,22.51,11800.0,22.5492,22.5591,22.4295,22.4494,11800.0
2006-11-09 12:15:00,22.51,22.51,22.46,22.48,5000.0,22.4494,22.4494,22.3996,22.4195,5000.0
2006-11-09 12:20:00,22.47,22.49,22.44,22.48,3000.0,22.4095,22.4295,22.3796,22.4195,3000.0
2006-11-09 12:25:00,22.49,22.49,22.38,22.4,8800.0,22.4295,22.4295,22.3198,22.3397,8800.0
2006-11-09 12:30:00,22.41,22.46,22.41,22.46,7500.0,22.3497,22.3996,22.3497,22.3996,7500.0
2006-11-09 12:35:00,22.44,22.44,22.43,22.44,5100.0,22.3796,22.3796,22.3697,22.3796,5100.0
2006-11-09 12:40:00,22.44,22.45,22.43,22.45,3200.0,22.3796,22.3896,22.3697,22.3896,3200.0
2006-11-09 12:45:00,22.44,22.45,22.33,22.33,5500.0,22.3796,22.3896,22.2699,22.2699,5500.0
2006-11-09 12:50:00,22.36,22.37,22.31,22.35,8800.0,22.2998,22.3098,22.25,22.2899,8800.0
2006-11-09 12:55:00,22.35,22.45,22.35,22.44,3100.0,22.2899,22.3896,22.2899,22.3796,3100.0
2006-11-09 13:00:00,22.43,22.43,22.38,22.4,2200.0,22.3697,22.3697,22.3198,22.3397,2200.0
2006-11-09 13:05:00,22.42,22.48,22.36,22.36,6100.0,22.3597,22.4195,22.2998,22.2998,6100.0
2006-11-09 13:10:00,22.35,22.36,22.26,22.26,4900.0,22.2899,22.2998,22.2001,22.2001,4900.0
2006-11-09 13:15:00,22.26,22.28,22.2,22.26,5800.0,22.2001,22.2201,22.1403,22.2001,5800.0
2006-11-09 13:20:00,22.27,22.37,22.27,22.33,4300.0,22.2101,22.3098,22.2101,22.2699,4300.0
2006-11-09 13:25:00,22.33,22.33,22.28,22.3,10100.0,22.2699,22.2699,22.2201,22.24,10100.0
2006-11-09 13:30:00,22.31,22.32,22.18,22.23,6800.0,22.25,22.26,22.1203,22.1702,6800.0
2006-11-09 13:35:00,22.23,22.23,22.09,22.18,7300.0,22.1702,22.1702,22.0306,22.1203,7300.0
2006-11-09 13:40:00,22.18,22.24,22.15,22.24,3500.0,22.1203,22.1802,22.0904,22.1802,3500.0
2006-11-09 13:45:00,22.24,22.28,22.17,22.17,5300.0,22.1802,22.2201,22.1104,22.1104,5300.0
2006-11-09 13:50:00,22.19,22.19,22.12,22.15,4800.0,22.1303,22.1303,22.0605,22.0904,4800.0
2006-11-09 13:55:00,22.14,22.14,22.06,22.09,3800.0,22.0804,22.0804,22.0007,22.0306,3800.0
2006-11-09 14:00:00,22.09,22.12,22.07,22.12,4300.0,22.0306,22.0605,22.0106,22.0605,4300.0
2006-11-09 14:05:00,22.14,22.18,22.14,22.15,2200.0,22.0804,22.1203,22.0804,22.0904,2200.0
2006-11-09 14:10:00,22.16,22.17,22.1,22.13,3300.0,22.1004,22.1104,22.0405,22.0705,3300.0
2006-11-09 14:15:00,22.13,22.13,22.04,22.09,5700.0,22.0705,22.0705,21.9807,22.0306,5700.0
2006-11-09 14:20:00,22.08,22.1,22.01,22.1,5100.0,22.0206,22.0405,21.9508,22.0405,5100.0
2006-11-09 14:25:00,22.09,22.09,21.91,21.96,17100.0,22.0306,22.0306,21.8511,21.9009,17100.0
2006-11-09 14:30:00,21.95,22.0,21.91,21.97,8600.0,21.8909,21.9408,21.8511,21.9109,8600.0
2006-11-09 14:35:00,22.0,22.04,21.96,21.97,2800.0,21.9408,21.9807,21.9009,21.9109,2800.0
2006-11-09 14:40:00,21.93,22.06,21.85,21.98,13800.0,21.871,22.0007,21.7912,21.9209,13800.0
2006-11-09 14:45:00,21.95,21.96,21.93,21.93,1300.0,21.8909,21.9009,21.871,21.871,1300.0
2006-11-09 14:50:00,21.93,21.94,21.91,21.91,2400.0,21.871,21.881,21.8511,21.8511,2400.0
2006-11-09 14:55:00,21.92,22.01,21.92,21.95,2800.0,21.861,21.9508,21.861,21.8909,2800.0
2006-11-09 15:00:00,21.95,21.95,21.83,21.87,4100.0,21.8909,21.8909,21.7713,21.8112,4100.0
2006-11-09 15:05:00,21.87,22.01,21.86,22.0,10900.0,21.8112,21.9508,21.8012,21.9408,10900.0
2006-11-09 15:10:00,22.02,22.02,21.84,21.86,6500.0,21.9608,21.9608,21.7812,21.8012,6500.0
2006-11-09 15:15:00,21.85,22.02,21.84,22.0,8500.0,21.7912,21.9608,21.7812,21.9408,8500.0
2006-11-09 15:20:00,22.01,22.03,22.0,22.01,3000.0,21.9508,21.9707,21.9408,21.9508,3000.0
2006-11-09 15:25:00,22.01,22.04,22.0,22.04,27500.0,21.9508,21.9807,21.9408,21.9807,27500.0
2006-11-09 15:30:00,22.04,22.05,22.01,22.03,25300.0,21.9807,21.9907,21.9508,21.9707,25300.0
2006-11-09 15:35:00,22.03,22.05,22.01,22.04,4400.0,21.9707,21.9907,21.9508,21.9807,4400.0
2006-11-09 15:40:00,22.05,22.17,22.03,22.16,11600.0,21.9907,22.1104,21.9707,22.1004,11600.0
2006-11-09 15:45:00,22.14,22.14,22.05,22.08,6200.0,22.0804,22.0804,21.9907,22.0206,6200.0
2006-11-09 15:50:00,22.09,22.15,22.08,22.13,8500.0,22.0306,22.0904,22.0206,22.0705,8500.0
2006-11-09 15:55:00,22.14,22.18,22.11,22.13,23100.0,22.0804,22.1203,22.0505,22.0705,23100.0
2006-11-10 09:30:00,22.14,22.15,22.0,22.0,17100.0,22.0804,22.0904,21.9408,21.9408,17100.0
2006-11-10 09:35:00,22.02,22.04,22.0,22.0,16600.0,21.9608,21.9807,21.9408,21.9408,16600.0
2006-11-10 09:40:00,21.95,21.97,21.95,21.95,3400.0,21.8909,21.9109,21.8909,21.8909,3400.0
2006-11-10 09:45:00,21.97,22.0,21.93,21.95,8900.0,21.9109,21.9408,21.871,21.8909,8900.0
2006-11-10 09:50:00,21.93,21.98,21.93,21.97,11800.0,21.871,21.9209,21.871,21.9109,11800.0
2006-11-10 09:55:00,21.98,21.98,21.95,21.97,4200.0,21.9209,21.9209,21.8909,21.9109,4200.0
2006-11-10 10:00:00,21.97,22.1,21.95,21.96,11100.0,21.9109,22.0405,21.8909,21.9009,11100.0
2006-11-10 10:05:00,21.95,22.04,21.95,22.01,16700.0,21.8909,21.9807,21.8909,21.9508,16700.0
2006-11-10 10:10:00,22.02,22.1,22.0,22.01,14400.0,21.9608,22.0405,21.9408,21.9508,14400.0
2006-11-10 10:15:00,22.06,22.3,22.06,22.26,3500.0,22.0007,22.24,22.0007,22.2001,3500.0
2006-11-10 10:20:00,22.29,22.39,22.25,22.25,5200.0,22.23,22.3298,22.1901,22.1901,5200.0
2006-11-10 10:25:00,22.25,22.47,22.25,22.38,25100.0,22.1901,22.4095,22.1901,22.3198,25100.0
2006-11-10 10:30:00,22.39,22.5,22.38,22.47,51300.0,22.3298,22.4395,22.3198,22.4095,51300.0
2006-11-10 10:35:00,22.47,22.48,22.44,22.47,8400.0,22.4095,22.4195,22.3796,22.4095,8400.0
2006-11-10 10:40:00,22.5,22.6,22.47,22.6,13600.0,22.4395,22.5392,22.4095,22.5392,13600.0
2006-11-10 10:45:00,22.6,22.83,22.59,22.8,11600.0,22.5392,22.7686,22.5292,22.7387,11600.0
2006-11-10 10:50:00,22.79,22.89,22.7,22.7,12100.0,22.7287,22.8284,22.6389,22.6389,12100.0
2006-11-10 10:55:00,22.72,22.91,22.72,22.89,5300.0,22.6589,22.8484,22.6589,22.8284,5300.0
2006-11-10 11:00:00,22.9,22.9,22.72,22.8,6500.0,22.8384,22.8384,22.6589,22.7387,6500.0
2006-11-10 11:05:00,22.83,22.92,22.83,22.92,9800.0,22.7686,22.8583,22.7686,22.8583,9800.0
2006-11-10 11:10:00,22.93,22.95,22.9,22.95,1900.0,22.8683,22.8883,22.8384,22.8883,1900.0
2006-11-10 11:15:00,22.93,22.95,22.91,22.94,6900.0,22.8683,22.8883,22.8484,22.8783,6900.0
2006-11-10 11:20:00,22.95,22.95,22.89,22.92,8000.0,22.8883,22.8883,22.8284,22.8583,8000.0
2006-11-10 11:25:00,22.92,22.97,22.92,22.97,6300.0,22.8583,22.9082,22.8583,22.9082,6300.0
2006-11-10 11:30:00,23.04,23.22,22.95,23.21,53100.0,22.978,23.1575,22.8883,23.1476,53100.0
2006-11-10 11:35:00,23.23,23.28,23.12,23.16,10700.0,23.1675,23.2174,23.0578,23.0977,10700.0
2006-11-10 11:40:00,23.17,23.2,23.14,23.19,4400.0,23.1077,23.1376,23.0777,23.1276,4400.0
2006-11-10 11:45:00,23.19,23.19,23.06,23.09,3700.0,23.1276,23.1276,22.998,23.0279,3700.0
2006-11-10 11:50:00,23.08,23.08,22.87,22.88,8800.0,23.0179,23.0179,22.8085,22.8184,8800.0
2006-11-10 11:55:00,22.89,22.94,22.89,22.94,1200.0,22.8284,22.8783,22.8284,22.8783,1200.0
2006-11-10 12:00:00,22.96,23.05,22.96,23.01,5200.0,22.8982,22.988,22.8982,22.9481,5200.0
2006-11-10 12:05:00,23.02,23.02,22.95,22.97,6300.0,22.9581,22.9581,22.8883,22.9082,6300.0
2006-11-10 12:10:00,22.95,22.98,22.95,22.96,1300.0,22.8883,22.9182,22.8883,22.8982,1300.0
2006-11-10 12:15:00,22.96,23.02,22.96,23.02,1100.0,22.8982,22.9581,22.8982,22.9581,1100.0
2006-11-10 12:20:00,23.03,23.04,23.02,23.02,3000.0,22.968,22.978,22.9581,22.9581,3000.0
2006-11-10 12:25:00,23.02,23.03,23.0,23.01,1200.0,22.9581,22.968,22.9381,22.9481,1200.0
2006-11-10 12:30:00,23.01,23.01,23.0,23.0,400.0,22.9481,22.9481,22.9381,22.9381,400.0
2006-11-10 12:35:00,23.01,23.11,23.0,23.11,4200.0,22.9481,23.0478,22.9381,23.0478,4200.0
2006-11-10 12:40:00,23.11,23.2,23.08,23.2,7900.0,23.0478,23.1376,23.0179,23.1376,7900.0
2006-11-10 12:45:00,23.19,23.2,23.15,23.16,17100.0,23.1276,23.1376,23.0877,23.0977,17100.0
2006-11-10 12:50:00,23.18,23.2,23.16,23.18,4300.0,23.1176,23.1376,23.0977,23.1176,4300.0
2006-11-10 12:55:00,23.16,23.2,23.15,23.17,7200.0,23.0977,23.1376,23.0877,23.1077,7200.0
2006-11-10 13:00:00,23.18,23.19,23.15,23.18,2800.0,23.1176,23.1276,23.0877,23.1176,2800.0
2006-11-10 13:05:00,23.15,23.24,23.11,23.22,14500.0,23.0877,23.1775,23.0478,23.1575,14500.0
2006-11-10 13:10:00,23.22,23.22,23.21,23.21,1100.0,23.1575,23.1575,23.1476,23.1476,1100.0
2006-11-10 13:15:00,23.2,23.25,23.2,23.25,1900.0,23.1376,23.1875,23.1376,23.1875,1900.0
2006-11-10 13:20:00,23.21,23.23,23.2,23.23,900.0,23.1476,23.1675,23.1376,23.1675,900.0
2006-11-10 13:25:00,23.22,23.22,23.13,23.14,3400.0,23.1575,23.1575,23.0678,23.0777,3400.0
2006-11-10 13:30:00,23.09,23.11,22.97,22.97,5200.0,23.0279,23.0478,22.9082,22.9082,5200.0
2006-11-10 13:35:00,23.05,23.09,22.95,23.09,38100.0,22.988,23.0279,22.8883,23.0279,38100.0
2006-11-10 13:40:00,23.09,23.26,23.09,23.24,11300.0,23.0279,23.1974,23.0279,23.1775,11300.0
2006-11-10 13:45:00,23.24,23.24,23.2,23.2,2400.0,23.1775,23.1775,23.1376,23.1376,2400.0
2006-11-10 13:50:00,23.19,23.19,23.18,23.18,600.0,23.1276,23.1276,23.1176,23.1176,600.0
2006-11-10 13:55:00,23.17,23.2,23.17,23.2,2200.0,23.1077,23.1376,23.1077,23.1376,2200.0
2006-11-10 14:00:00,23.19,23.2,23.17,23.19,1500.0,23.1276,23.1376,23.1077,23.1276,1500.0
2006-11-10 14:05:00,23.19,23.2,23.17,23.2,3400.0,23.1276,23.1376,23.1077,23.1376,3400.0
2006-11-10 14:10:00,23.2,23.35,23.19,23.27,9400.0,23.1376,23.2872,23.1276,23.2074,9400.0
2006-11-10 14:15:00,23.28,23.44,23.28,23.44,16200.0,23.2174,23.3769,23.2174,23.3769,16200.0
2006-11-10 14:20:00,23.3,23.43,23.3,23.33,9300.0,23.2373,23.367,23.2373,23.2672,9300.0
2006-11-10 14:25:00,23.34,23.41,23.29,23.39,4300.0,23.2772,23.347,23.2273,23.3271,4300.0
2006-11-10 14:30:00,23.39,23.39,23.31,23.31,3000.0,23.3271,23.3271,23.2473,23.2473,3000.0
2006-11-10 14:35:00,23.32,23.4,23.29,23.36,4000.0,23.2573,23.337,23.2273,23.2972,4000.0
2006-11-10 14:40:00,23.36,23.37,23.35,23.37,3500.0,23.2972,23.3071,23.2872,23.3071,3500.0
2006-11-10 14:45:00,23.37,23.5,23.37,23.5,12300.0,23.3071,23.4368,23.3071,23.4368,12300.0
2006-11-10 14:50:00,23.49,23.49,23.4,23.46,7700.0,23.4268,23.4268,23.337,23.3969,7700.0
2006-11-10 14:55:00,23.45,23.47,23.39,23.39,5800.0,23.3869,23.4069,23.3271,23.3271,5800.0
2006-11-10 15:00:00,23.37,23.39,23.36,23.36,5800.0,23.3071,23.3271,23.2972,23.2972,5800.0
2006-11-10 15:05:00,23.36,23.36,23.35,23.35,800.0,23.2972,23.2972,23.2872,23.2872,800.0
2006-11-10 15:10:00,23.33,23.34,23.32,23.32,1800.0,23.2672,23.2772,23.2573,23.2573,1800.0
2006-11-10 15:15:00,23.32,23.38,23.32,23.37,3800.0,23.2573,23.3171,23.2573,23.3071,3800.0
2006-11-10 15:20:00,23.35,23.39,23.35,23.39,1800.0,23.2872,23.3271,23.2872,23.3271,1800.0
2006-11-10 15:25:00,23.43,23.45,23.43,23.44,1800.0,23.367,23.3869,23.367,23.3769,1800.0
2006-11-10 15:30:00,23.45,23.52,23.44,23.52,14100.0,23.3869,23.4567,23.3769,23.4567,14100.0
2006-11-10 15:35:00,23.52,23.59,23.51,23.55,9800.0,23.4567,23.5265,23.4468,23.4866,9800.0
2006-11-10 15:40:00,23.57,23.63,23.57,23.63,6600.0,23.5066,23.5664,23.5066,23.5664,6600.0
2006-11-10 15:45:00,23.65,23.68,23.64,23.68,6100.0,23.5864,23.6163,23.5764,23.6163,6100.0
2006-11-10 15:50:00,23.68,23.77,23.68,23.72,21800.0,23.6163,23.7061,23.6163,23.6562,21800.0
2006-11-10 15:55:00,23.72,23.82,23.65,23.78,41200.0,23.6562,23.7559,23.5864,23.716,41200.0
2006-11-13 09:30:00,23.75,23.81,23.64,23.73,7900.0,23.6861,23.7459,23.5764,23.6662,7900.0
2006-11-13 09:35:00,23.74,24.05,23.74,23.96,9800.0,23.6761,23.9853,23.6761,23.8955,9800.0
2006-11-13 09:40:00,23.92,24.02,23.89,24.01,5300.0,23.8556,23.9554,23.8257,23.9454,5300.0
2006-11-13 09:45:00,24.02,24.11,24.01,24.02,5700.0,23.9554,24.0451,23.9454,23.9554,5700.0
2006-11-13 09:50:00,24.02,24.11,24.02,24.11,8700.0,23.9554,24.0451,23.9554,24.0451,8700.0
2006-11-13 09:55:00,24.1,24.11,23.92,24.03,18500.0,24.0352,24.0451,23.8556,23.9654,18500.0
2006-11-13 10:00:00,24.03,24.2,24.01,24.17,7700.0,23.9654,24.1349,23.9454,24.105,7700.0
2006-11-13 10:05:00,24.15,24.18,24.12,24.16,3400.0,24.085,24.1149,24.0551,24.095,3400.0
2006-11-13 10:10:00,24.14,24.26,24.08,24.25,14000.0,24.0751,24.1947,24.0152,24.1848,14000.0
2006-11-13 10:15:00,24.26,24.28,24.16,24.23,11200.0,24.1947,24.2147,24.095,24.1648,11200.0
2006-11-13 10:20:00,24.24,24.35,24.2,24.25,20300.0,24.1748,24.2845,24.1349,24.1848,20300.0
2006-11-13 10:25:00,24.26,24.34,24.25,24.27,10400.0,24.1947,24.2745,24.1848,24.2047,10400.0
2006-11-13 10:30:00,24.27,24.31,24.21,24.3,2900.0,24.2047,24.2446,24.1449,24.2346,2900.0
2006-11-13 10:35:00,24.3,24.32,24.26,24.3,5700.0,24.2346,24.2546,24.1947,24.2346,5700.0
2006-11-13 10:40:00,24.26,24.32,24.19,24.29,5800.0,24.1947,24.2546,24.1249,24.2247,5800.0
2006-11-13 10:45:00,24.29,24.29,24.15,24.17,5000.0,24.2247,24.2247,24.085,24.105,5000.0
2006-11-13 10:50:00,24.18,24.18,24.11,24.18,2100.0,24.1149,24.1149,24.0451,24.1149,2100.0
2006-11-13 10:55:00,24.14,24.2,24.14,24.15,3900.0,24.0751,24.1349,24.0751,24.085,3900.0
2006-11-13 11:00:00,24.14,24.24,24.14,24.22,4200.0,24.0751,24.1748,24.0751,24.1548,4200.0
2006-11-13 11:05:00,24.23,24.27,24.11,24.17,7400.0,24.1648,24.2047,24.0451,24.105,7400.0
2006-11-13 11:10:00,24.18,24.21,24.14,24.15,2500.0,24.1149,24.1449,24.0751,24.085,2500.0
2006-11-13 11:15:00,24.16,24.16,24.13,24.14,800.0,24.095,24.095,24.0651,24.0751,800.0
2006-11-13 11:20:00,24.14,24.19,24.1,24.1,3700.0,24.0751,24.1249,24.0352,24.0352,3700.0
2006-11-13 11:25:00,24.1,24.13,24.1,24.11,2900.0,24.0352,24.0651,24.0352,24.0451,2900.0
2006-11-13 11:30:00,24.1,24.1,23.85,23.93,19800.0,24.0352,24.0352,23.7858,23.8656,19800.0
2006-11-13 11:35:00,23.95,24.01,23.93,23.93,6500.0,23.8856,23.9454,23.8656,23.8656,6500.0
2006-11-13 11:40:00,23.91,23.99,23.85,23.99,14800.0,23.8457,23.9255,23.7858,23.9255,14800.0
2006-11-13 11:45:00,23.94,23.95,23.89,23.89,5000.0,23.8756,23.8856,23.8257,23.8257,5000.0
2006-11-13 11:50:00,23.9,24.01,23.9,24.01,2300.0,23.8357,23.9454,23.8357,23.9454,2300.0
2006-11-13 11:55:00,24.01,24.05,24.01,24.03,2500.0,23.9454,23.9853,23.9454,23.9654,2500.0
2006-11-13 12:00:00,24.02,24.06,24.02,24.03,1700.0,23.9554,23.9953,23.9554,23.9654,1700.0
2006-11-13 12:05:00,24.02,24.03,24.01,24.01,1200.0,23.9554,23.9654,23.9454,23.9454,1200.0
2006-11-13 12:10:00,24.01,24.03,24.01,24.02,1600.0,23.9454,23.9654,23.9454,23.9554,1600.0
2006-11-13 12:15:00,24.04,24.08,24.04,24.05,2200.0,23.9753,24.0152,23.9753,23.9853,2200.0
2006-11-13 12:20:00,24.07,24.11,24.05,24.11,3800.0,24.0052,24.0451,23.9853,24.0451,3800.0
2006-11-13 12:25:00,24.12,24.21,24.12,24.18,1800.0,24.0551,24.1449,24.0551,24.1149,1800.0
2006-11-13 12:30:00,24.19,24.21,24.18,24.18,1800.0,24.1249,24.1449,24.1149,24.1149,1800.0
2006-11-13 12:35:00,24.16,24.18,24.14,24.15,3800.0,24.095,24.1149,24.0751,24.085,3800.0
2006-11-13 12:40:00,24.14,24.22,24.14,24.22,3900.0,24.0751,24.1548,24.0751,24.1548,3900.0
2006-11-13 12:45:00,24.2,24.2,24.11,24.11,2000.0,24.1349,24.1349,24.0451,24.0451,2000.0
2006-11-13 12:50:00,24.1,24.12,24.1,24.1,2900.0,24.0352,24.0551,24.0352,24.0352,2900.0
2006-11-13 12:55:00,24.09,24.1,24.04,24.04,3400.0,24.0252,24.0352,23.9753,23.9753,3400.0
2006-11-13 13:00:00,24.03,24.16,24.03,24.12,4000.0,23.9654,24.095,23.9654,24.0551,4000.0
2006-11-13 13:05:00,24.09,24.11,24.07,24.09,800.0,24.0252,24.0451,24.0052,24.0252,800.0
2006-11-13 13:10:00,24.07,24.07,24.07,24.07,1500.0,24.0052,24.0052,24.0052,24.0052,1500.0
2006-11-13 13:15:00,24.08,24.14,24.08,24.14,3800.0,24.0152,24.0751,24.0152,24.0751,3800.0
2006-11-13 13:20:00,24.13,24.14,24.09,24.09,800.0,24.0651,24.0751,24.0252,24.0252,800.0
2006-11-13 13:25:00,24.08,24.08,24.05,24.06,1600.0,24.0152,24.0152,23.9853,23.9953,1600.0
2006-11-13 13:30:00,24.03,24.04,24.0,24.0,2700.0,23.9654,23.9753,23.9354,23.9354,2700.0
2006-11-13 13:35:00,24.0,24.01,24.0,24.0,1800.0,23.9354,23.9454,23.9354,23.9354,1800.0
2006-11-13 13:40:00,24.01,24.09,24.01,24.05,1400.0,23.9454,24.0252,23.9454,23.9853,1400.0
2006-11-13 13:45:00,24.02,24.02,24.0,24.01,3100.0,23.9554,23.9554,23.9354,23.9454,3100.0
2006-11-13 13:50:00,24.01,24.08,24.01,24.06,4300.0,23.9454,24.0152,23.9454,23.9953,4300.0
2006-11-13 13:55:00,24.05,24.1,24.04,24.06,2600.0,23.9853,24.0352,23.9753,23.9953,2600.0
2006-11-13 14:00:00,24.04,24.1,24.03,24.1,5700.0,23.9753,24.0352,23.9654,24.0352,5700.0
2006-11-13 14:05:00,24.09,24.15,24.07,24.13,5200.0,24.0252,24.085,24.0052,24.0651,5200.0
2006-11-13 14:10:00,24.14,24.2,24.12,24.16,5100.0,24.0751,24.1349,24.0551,24.095,5100.0
2006-11-13 14:15:00,24.15,24.22,24.14,24.19,5500.0,24.085,24.1548,24.0751,24.1249,5500.0
2006-11-13 14:20:00,24.17,24.23,24.14,24.16,7100.0,24.105,24.1648,24.0751,24.095,7100.0
2006-11-13 14:25:00,24.14,24.22,24.14,24.17,2200.0,24.0751,24.1548,24.0751,24.105,2200.0
2006-11-13 14:30:00,24.18,24.24,24.18,24.24,3900.0,24.1149,24.1748,24.1149,24.1748,3900.0
2006-11-13 14:35:00,24.25,24.25,24.15,24.15,2900.0,24.1848,24.1848,24.085,24.085,2900.0
2006-11-13 14:40:00,24.14,24.21,24.13,24.13,2800.0,24.0751,24.1449,24.0651,24.0651,2800.0
2006-11-13 14:45:00,24.13,24.24,24.1,24.24,1900.0,24.0651,24.1748,24.0352,24.1748,1900.0
2006-11-13 14:50:00,24.24,24.25,24.2,24.2,2400.0,24.1748,24.1848,24.1349,24.1349,2400.0
2006-11-13 14:55:00,24.2,24.22,24.2,24.21,7200.0,24.1349,24.1548,24.1349,24.1449,7200.0
2006-11-13 15:00:00,24.21,24.21,24.15,24.17,8200.0,24.1449,24.1449,24.085,24.105,8200.0
2006-11-13 15:05:00,24.16,24.2,24.09,24.09,5600.0,24.095,24.1349,24.0252,24.0252,5600.0
2006-11-13 15:10:00,24.07,24.15,24.07,24.12,6300.0,24.0052,24.085,24.0052,24.0551,6300.0
2006-11-13 15:15:00,24.13,24.16,24.13,24.15,5600.0,24.0651,24.095,24.0651,24.085,5600.0
2006-11-13 15:20:00,24.16,24.19,24.15,24.17,6400.0,24.095,24.1249,24.085,24.105,6400.0
2006-11-13 15:25:00,24.18,24.2,24.13,24.13,3900.0,24.1149,24.1349,24.0651,24.0651,3900.0
2006-11-13 15:30:00,24.12,24.19,24.1,24.14,5600.0,24.0551,24.1249,24.0352,24.0751,5600.0
2006-11-13 15:35:00,24.15,24.15,24.1,24.11,1800.0,24.085,24.085,24.0352,24.0451,1800.0
2006-11-13 15:40:00,24.11,24.17,24.11,24.17,3200.0,24.0451,24.105,24.0451,24.105,3200.0
2006-11-13 15:45:00,24.17,24.24,24.17,24.24,3400.0,24.105,24.1748,24.105,24.1748,3400.0
2006-11-13 15:50:00,24.24,24.25,24.23,24.25,9700.0,24.1748,24.1848,24.1648,24.1848,9700.0
2006-11-13 15:55:00,24.25,24.38,24.23,24.29,26600.0,24.1848,24.3144,24.1648,24.2247,26600.0
2006-11-14 09:30:00,22.84,23.9,22.59,22.71,115400.0,22.7786,23.8357,22.5292,22.6489,115400.0
2006-11-14 09:35:00,22.76,22.81,22.55,22.66,70300.0,22.6988,22.7486,22.4893,22.599,70300.0
2006-11-14 09:40:00,22.71,23.0,22.66,22.82,79900.0,22.6489,22.9381,22.599,22.7586,79900.0
2006-11-14 09:45:00,22.85,22.9,22.75,22.88,19200.0,22.7885,22.8384,22.6888,22.8184,19200.0
2006-11-14 09:50:00,22.89,22.96,22.86,22.96,11600.0,22.8284,22.8982,22.7985,22.8982,11600.0
2006-11-14 09:55:00,22.95,23.04,22.92,22.98,27200.0,22.8883,22.978,22.8583,22.9182,27200.0
2006-11-14 10:00:00,22.98,23.01,22.92,22.93,17000.0,22.9182,22.9481,22.8583,22.8683,17000.0
2006-11-14 10:05:00,22.96,23.06,22.96,23.02,5300.0,22.8982,22.998,22.8982,22.9581,5300.0
2006-11-14 10:10:00,23.02,23.06,23.0,23.0,11800.0,22.9581,22.998,22.9381,22.9381,11800.0
2006-11-14 10:15:00,23.0,23.14,23.0,23.1,26200.0,22.9381,23.0777,22.9381,23.0379,26200.0
2006-11-14 10:20:00,23.1,23.12,23.07,23.08,21400.0,23.0379,23.0578,23.0079,23.0179,21400.0
2006-11-14 10:25:00,23.09,23.25,23.05,23.22,32400.0,23.0279,23.1875,22.988,23.1575,32400.0
2006-11-14 10:30:00,23.21,23.24,23.1,23.15,18800.0,23.1476,23.1775,23.0379,23.0877,18800.0
2006-11-14 10:35:00,23.16,23.52,23.16,23.52,61300.0,23.0977,23.4567,23.0977,23.4567,61300.0
2006-11-14 10:40:00,23.52,23.82,23.41,23.42,27900.0,23.4567,23.7559,23.347,23.357,27900.0
2006-11-14 10:45:00,23.41,23.48,23.22,23.22,29900.0,23.347,23.4168,23.1575,23.1575,29900.0
2006-11-14 10:50:00,23.25,23.31,23.13,23.13,19100.0,23.1875,23.2473,23.0678,23.0678,19100.0
2006-11-14 10:55:00,23.13,23.21,23.11,23.18,7200.0,23.0678,23.1476,23.0478,23.1176,7200.0
2006-11-14 11:00:00,23.21,23.21,23.13,23.14,6700.0,23.1476,23.1476,23.0678,23.0777,6700.0
2006-11-14 11:05:00,23.21,23.21,23.17,23.19,3300.0,23.1476,23.1476,23.1077,23.1276,3300.0
2006-11-14 11:10:00,23.19,23.19,23.07,23.1,18200.0,23.1276,23.1276,23.0079,23.0379,18200.0
2006-11-14 11:15:00,23.1,23.22,23.09,23.18,13900.0,23.0379,23.1575,23.0279,23.1176,13900.0
2006-11-14 11:20:00,23.21,23.21,23.09,23.12,11600.0,23.1476,23.1476,23.0279,23.0578,11600.0
2006-11-14 11:25:00,23.12,23.15,23.08,23.15,18000.0,23.0578,23.0877,23.0179,23.0877,18000.0
2006-11-14 11:30:00,23.14,23.16,23.12,23.12,8200.0,23.0777,23.0977,23.0578,23.0578,8200.0
2006-11-14 11:35:00,23.12,23.13,23.07,23.09,9000.0,23.0578,23.0678,23.0079,23.0279,9000.0
2006-11-14 11:40:00,23.09,23.1,23.09,23.1,11600.0,23.0279,23.0379,23.0279,23.0379,11600.0
2006-11-14 11:45:00,23.1,23.13,23.09,23.13,16400.0,23.0379,23.0678,23.0279,23.0678,16400.0
2006-11-14 11:50:00,23.13,23.18,23.13,23.16,3100.0,23.0678,23.1176,23.0678,23.0977,3100.0
2006-11-14 11:55:00,23.16,23.2,23.15,23.19,6500.0,23.0977,23.1376,23.0877,23.1276,6500.0
2006-11-14 12:00:00,23.19,23.2,23.1,23.17,6700.0,23.1276,23.1376,23.0379,23.1077,6700.0
2006-11-14 12:05:00,23.17,23.17,23.08,23.13,2600.0,23.1077,23.1077,23.0179,23.0678,2600.0
2006-11-14 12:10:00,23.12,23.14,23.09,23.12,3900.0,23.0578,23.0777,23.0279,23.0578,3900.0
2006-11-14 12:15:00,23.08,23.16,23.08,23.16,1900.0,23.0179,23.0977,23.0179,23.0977,1900.0
2006-11-14 12:20:00,23.16,23.16,23.07,23.1,2500.0,23.0977,23.0977,23.0079,23.0379,2500.0
2006-11-14 12:25:00,23.11,23.22,23.11,23.2,11400.0,23.0478,23.1575,23.0478,23.1376,11400.0
2006-11-14 12:30:00,23.2,23.21,23.15,23.2,5600.0,23.1376,23.1476,23.0877,23.1376,5600.0
2006-11-14 12:35:00,23.2,23.22,23.19,23.2,1600.0,23.1376,23.1575,23.1276,23.1376,1600.0
2006-11-14 12:40:00,23.2,23.26,23.14,23.16,40900.0,23.1376,23.1974,23.0777,23.0977,40900.0
2006-11-14 12:45:00,23.2,23.32,23.2,23.32,6700.0,23.1376,23.2573,23.1376,23.2573,6700.0
2006-11-14 12:50:00,23.32,23.47,23.28,23.34,18100.0,23.2573,23.4069,23.2174,23.2772,18100.0
2006-11-14 12:55:00,23.34,23.4,23.28,23.34,10400.0,23.2772,23.337,23.2174,23.2772,10400.0
2006-11-14 13:00:00,23.33,23.35,23.33,23.34,300.0,23.2672,23.2872,23.2672,23.2772,300.0
2006-11-14 13:05:00,23.34,23.37,23.32,23.34,4400.0,23.2772,23.3071,23.2573,23.2772,4400.0
2006-11-14 13:10:00,23.33,23.33,23.24,23.28,14500.0,23.2672,23.2672,23.1775,23.2174,14500.0
2006-11-14 13:15:00,23.27,23.3,23.27,23.3,2200.0,23.2074,23.2373,23.2074,23.2373,2200.0
2006-11-14 13:20:00,23.3,23.35,23.28,23.29,11100.0,23.2373,23.2872,23.2174,23.2273,11100.0
2006-11-14 13:25:00,23.26,23.31,23.24,23.27,5500.0,23.1974,23.2473,23.1775,23.2074,5500.0
2006-11-14 13:30:00,23.28,23.28,23.26,23.27,1800.0,23.2174,23.2174,23.1974,23.2074,1800.0
2006-11-14 13:35:00,23.28,23.31,23.28,23.29,2000.0,23.2174,23.2473,23.2174,23.2273,2000.0
2006-11-14 13:40:00,23.3,23.3,23.23,23.24,4700.0,23.2373,23.2373,23.1675,23.1775,4700.0
2006-11-14 13:45:00,23.24,23.27,23.23,23.23,3800.0,23.1775,23.2074,23.1675,23.1675,3800.0
2006-11-14 13:50:00,23.23,23.27,23.23,23.24,11000.0,23.1675,23.2074,23.1675,23.1775,11000.0
2006-11-14 13:55:00,23.23,23.23,23.2,23.21,28500.0,23.1675,23.1675,23.1376,23.1476,28500.0
2006-11-14 14:00:00,23.2,23.24,23.19,23.23,29800.0,23.1376,23.1775,23.1276,23.1675,29800.0
2006-11-14 14:05:00,23.22,23.23,23.2,23.22,8400.0,23.1575,23.1675,23.1376,23.1575,8400.0
2006-11-14 14:10:00,23.22,23.23,23.21,23.22,2900.0,23.1575,23.1675,23.1476,23.1575,2900.0
2006-11-14 14:15:00,23.22,23.25,23.21,23.21,15200.0,23.1575,23.1875,23.1476,23.1476,15200.0
2006-11-14 14:20:00,23.21,23.21,23.1,23.14,11800.0,23.1476,23.1476,23.0379,23.0777,11800.0
2006-11-14 14:25:00,23.14,23.2,23.14,23.2,3500.0,23.0777,23.1376,23.0777,23.1376,3500.0
2006-11-14 14:30:00,23.2,23.2,23.19,23.2,700.0,23.1376,23.1376,23.1276,23.1376,700.0
2006-11-14 14:35:00,23.2,23.23,23.19,23.23,7300.0,23.1376,23.1675,23.1276,23.1675,7300.0
2006-11-14 14:40:00,23.23,23.24,23.22,23.23,17300.0,23.1675,23.1775,23.1575,23.1675,17300.0
2006-11-14 14:45:00,23.23,23.29,23.22,23.25,24100.0,23.1675,23.2273,23.1575,23.1875,24100.0
2006-11-14 14:50:00,23.26,23.27,23.25,23.25,13100.0,23.1974,23.2074,23.1875,23.1875,13100.0
2006-11-14 14:55:00,23.25,23.26,23.24,23.25,4100.0,23.1875,23.1974,23.1775,23.1875,4100.0
2006-11-14 15:00:00,23.25,23.28,23.24,23.28,13100.0,23.1875,23.2174,23.1775,23.2174,13100.0
2006-11-14 15:05:00,23.28,23.29,23.25,23.26,6300.0,23.2174,23.2273,23.1875,23.1974,6300.0
2006-11-14 15:10:00,23.27,23.27,23.25,23.25,2900.0,23.2074,23.2074,23.1875,23.1875,2900.0
2006-11-14 15:15:00,23.25,23.27,23.25,23.27,13900.0,23.1875,23.2074,23.1875,23.2074,13900.0
2006-11-14 15:20:00,23.26,23.29,23.26,23.29,4300.0,23.1974,23.2273,23.1974,23.2273,4300.0
2006-11-14 15:25:00,23.29,23.3,23.26,23.28,17700.0,23.2273,23.2373,23.1974,23.2174,17700.0
2006-11-14 15:30:00,23.28,23.32,23.28,23.31,12400.0,23.2174,23.2573,23.2174,23.2473,12400.0
2006-11-14 15:35:00,23.3,23.3,23.29,23.3,12300.0,23.2373,23.2373,23.2273,23.2373,12300.0
2006-11-14 15:40:00,23.3,23.3,23.28,23.29,11900.0,23.2373,23.2373,23.2174,23.2273,11900.0
2006-11-14 15:45:00,23.29,23.31,23.28,23.29,60600.0,23.2273,23.2473,23.2174,23.2273,60600.0
2006-11-14 15:50:00,23.3,23.3,23.26,23.3,33300.0,23.2373,23.2373,23.1974,23.2373,33300.0
2006-11-14 15:55:00,23.3,23.3,23.25,23.26,36300.0,23.2373,23.2373,23.1875,23.1974,36300.0
2006-11-15 09:30:00,23.5,23.5,23.31,23.31,45000.0,23.4368,23.4368,23.2473,23.2473,45000.0
2006-11-15 09:35:00,23.27,23.3,23.13,23.25,4200.0,23.2074,23.2373,23.0678,23.1875,4200.0
2006-11-15 09:40:00,23.25,23.25,23.21,23.24,16500.0,23.1875,23.1875,23.1476,23.1775,16500.0
2006-11-15 09:45:00,23.24,23.26,23.22,23.23,6000.0,23.1775,23.1974,23.1575,23.1675,6000.0
2006-11-15 09:50:00,23.24,23.26,23.13,23.21,7000.0,23.1775,23.1974,23.0678,23.1476,7000.0
2006-11-15 09:55:00,23.21,23.31,23.21,23.28,10000.0,23.1476,23.2473,23.1476,23.2174,10000.0
2006-11-15 10:00:00,23.25,23.35,23.23,23.35,7400.0,23.1875,23.2872,23.1675,23.2872,7400.0
2006-11-15 10:05:00,23.33,23.35,23.27,23.27,3800.0,23.2672,23.2872,23.2074,23.2074,3800.0
2006-11-15 10:10:00,23.32,23.37,23.32,23.35,7400.0,23.2573,23.3071,23.2573,23.2872,7400.0
2006-11-15 10:15:00,23.35,23.35,23.32,23.35,15100.0,23.2872,23.2872,23.2573,23.2872,15100.0
2006-11-15 10:20:00,23.32,23.35,23.18,23.18,11000.0,23.2573,23.2872,23.1176,23.1176,11000.0
2006-11-15 10:25:00,23.2,23.31,23.2,23.31,4400.0,23.1376,23.2473,23.1376,23.2473,4400.0
2006-11-15 10:30:00,23.28,23.41,23.23,23.41,12300.0,23.2174,23.347,23.1675,23.347,12300.0
2006-11-15 10:35:00,23.44,23.44,23.3,23.38,6800.0,23.3769,23.3769,23.2373,23.3171,6800.0
2006-11-15 10:40:00,23.38,23.44,23.36,23.36,3800.0,23.3171,23.3769,23.2972,23.2972,3800.0
2006-11-15 10:45:00,23.33,23.35,23.31,23.33,7600.0,23.2672,23.2872,23.2473,23.2672,7600.0
2006-11-15 10:50:00,23.35,23.36,23.28,23.35,7500.0,23.2872,23.2972,23.2174,23.2872,7500.0
2006-11-15 10:55:00,23.34,23.34,23.26,23.29,7400.0,23.2772,23.2772,23.1974,23.2273,7400.0
2006-11-15 11:00:00,23.29,23.35,23.26,23.35,4500.0,23.2273,23.2872,23.1974,23.2872,4500.0
2006-11-15 11:05:00,23.34,23.34,23.32,23.34,1200.0,23.2772,23.2772,23.2573,23.2772,1200.0
2006-11-15 11:10:00,23.35,23.35,23.32,23.33,5000.0,23.2872,23.2872,23.2573,23.2672,5000.0
2006-11-15 11:15:00,23.35,23.35,23.33,23.34,4700.0,23.2872,23.2872,23.2672,23.2772,4700.0
2006-11-15 11:20:00,23.35,23.35,23.33,23.35,3600.0,23.2872,23.2872,23.2672,23.2872,3600.0
2006-11-15 11:25:00,23.35,23.4,23.35,23.39,1800.0,23.2872,23.337,23.2872,23.3271,1800.0
2006-11-15 11:30:00,23.39,23.39,23.38,23.39,1000.0,23.3271,23.3271,23.3171,23.3271,1000.0
2006-11-15 11:35:00,23.4,23.5,23.39,23.5,4400.0,23.337,23.4368,23.3271,23.4368,4400.0
2006-11-15 11:40:00,23.49,23.58,23.49,23.56,4900.0,23.4268,23.5166,23.4268,23.4966,4900.0
2006-11-15 11:45:00,23.54,23.58,23.48,23.52,5800.0,23.4767,23.5166,23.4168,23.4567,5800.0
2006-11-15 11:50:00,23.52,23.52,23.49,23.5,3300.0,23.4567,23.4567,23.4268,23.4368,3300.0
2006-11-15 11:55:00,23.5,23.5,23.49,23.49,4200.0,23.4368,23.4368,23.4268,23.4268,4200.0
2006-11-15 12:00:00,23.5,23.5,23.49,23.5,5000.0,23.4368,23.4368,23.4268,23.4368,5000.0
2006-11-15 12:05:00,23.5,23.5,23.49,23.5,6600.0,23.4368,23.4368,23.4268,23.4368,6600.0
2006-11-15 12:10:00,23.5,23.5,23.49,23.5,2900.0,23.4368,23.4368,23.4268,23.4368,2900.0
2006-11-15 12:15:00,23.5,23.59,23.5,23.59,5800.0,23.4368,23.5265,23.4368,23.5265,5800.0
2006-11-15 12:20:00,23.6,23.71,23.6,23.7,1900.0,23.5365,23.6462,23.5365,23.6362,1900.0
2006-11-15 12:25:00,23.69,23.74,23.62,23.69,4100.0,23.6263,23.6761,23.5565,23.6263,4100.0
2006-11-15 12:30:00,23.69,23.69,23.67,23.67,1700.0,23.6263,23.6263,23.6063,23.6063,1700.0
2006-11-15 12:35:00,23.68,23.7,23.67,23.7,1400.0,23.6163,23.6362,23.6063,23.6362,1400.0
2006-11-15 12:40:00,23.69,23.7,23.69,23.69,6600.0,23.6263,23.6362,23.6263,23.6263,6600.0
2006-11-15 12:45:00,23.68,23.69,23.58,23.64,5600.0,23.6163,23.6263,23.5166,23.5764,5600.0
2006-11-15 12:50:00,23.68,23.7,23.67,23.69,2400.0,23.6163,23.6362,23.6063,23.6263,2400.0
2006-11-15 12:55:00,23.69,23.7,23.68,23.7,15800.0,23.6263,23.6362,23.6163,23.6362,15800.0
2006-11-15 13:00:00,23.7,23.7,23.7,23.7,3000.0,23.6362,23.6362,23.6362,23.6362,3000.0
2006-11-15 13:05:00,23.7,23.7,23.7,23.7,3100.0,23.6362,23.6362,23.6362,23.6362,3100.0
2006-11-15 13:10:00,23.7,23.75,23.69,23.75,7900.0,23.6362,23.6861,23.6263,23.6861,7900.0
2006-11-15 13:15:00,23.75,23.79,23.75,23.79,1500.0,23.6861,23.726,23.6861,23.726,1500.0
2006-11-15 13:20:00,23.79,23.8,23.78,23.8,1400.0,23.726,23.736,23.716,23.736,1400.0
2006-11-15 13:25:00,23.8,23.8,23.79,23.8,4600.0,23.736,23.736,23.726,23.736,4600.0
2006-11-15 13:30:00,23.8,23.81,23.79,23.81,2700.0,23.736,23.7459,23.726,23.7459,2700.0
2006-11-15 13:35:00,23.81,23.81,23.72,23.8,5700.0,23.7459,23.7459,23.6562,23.736,5700.0
2006-11-15 13:40:00,23.77,23.77,23.74,23.75,2900.0,23.7061,23.7061,23.6761,23.6861,2900.0
2006-11-15 13:45:00,23.75,23.75,23.75,23.75,1700.0,23.6861,23.6861,23.6861,23.6861,1700.0
2006-11-15 13:50:00,23.75,23.75,23.74,23.74,1900.0,23.6861,23.6861,23.6761,23.6761,1900.0
2006-11-15 13:55:00,23.75,23.75,23.6,23.61,7400.0,23.6861,23.6861,23.5365,23.5465,7400.0
2006-11-15 14:00:00,23.6,23.7,23.56,23.7,6800.0,23.5365,23.6362,23.4966,23.6362,6800.0
2006-11-15 14:05:00,23.69,23.7,23.57,23.59,9600.0,23.6263,23.6362,23.5066,23.5265,9600.0
2006-11-15 14:10:00,23.62,23.65,23.59,23.62,6900.0,23.5565,23.5864,23.5265,23.5565,6900.0
2006-11-15 14:15:00,23.63,23.65,23.53,23.6,6500.0,23.5664,23.5864,23.4667,23.5365,6500.0
2006-11-15 14:20:00,23.6,23.62,23.58,23.58,3000.0,23.5365,23.5565,23.5166,23.5166,3000.0
2006-11-15 14:25:00,23.59,23.59,23.45,23.49,16000.0,23.5265,23.5265,23.3869,23.4268,16000.0
2006-11-15 14:30:00,23.5,23.57,23.5,23.57,2700.0,23.4368,23.5066,23.4368,23.5066,2700.0
2006-11-15 14:35:00,23.56,23.57,23.48,23.5,5300.0,23.4966,23.5066,23.4168,23.4368,5300.0
2006-11-15 14:40:00,23.5,23.52,23.49,23.51,3900.0,23.4368,23.4567,23.4268,23.4468,3900.0
2006-11-15 14:45:00,23.5,23.57,23.5,23.57,2500.0,23.4368,23.5066,23.4368,23.5066,2500.0
2006-11-15 14:50:00,23.58,23.58,23.49,23.5,6600.0,23.5166,23.5166,23.4268,23.4368,6600.0
2006-11-15 14:55:00,23.52,23.57,23.5,23.56,4200.0,23.4567,23.5066,23.4368,23.4966,4200.0
2006-11-15 15:00:00,23.58,23.59,23.56,23.58,9000.0,23.5166,23.5265,23.4966,23.5166,9000.0
2006-11-15 15:05:00,23.58,23.58,23.49,23.57,9900.0,23.5166,23.5166,23.4268,23.5066,9900.0
2006-11-15 15:10:00,23.58,23.6,23.57,23.59,5500.0,23.5166,23.5365,23.5066,23.5265,5500.0
2006-11-15 15:15:00,23.6,23.6,23.53,23.6,18400.0,23.5365,23.5365,23.4667,23.5365,18400.0
2006-11-15 15:20:00,23.59,23.59,23.58,23.58,2400.0,23.5265,23.5265,23.5166,23.5166,2400.0
2006-11-15 15:25:00,23.57,23.6,23.57,23.59,6800.0,23.5066,23.5365,23.5066,23.5265,6800.0
2006-11-15 15:30:00,23.58,23.59,23.56,23.58,6600.0,23.5166,23.5265,23.4966,23.5166,6600.0
2006-11-15 15:35:00,23.58,23.58,23.51,23.55,13200.0,23.5166,23.5166,23.4468,23.4866,13200.0
2006-11-15 15:40:00,23.55,23.55,23.52,23.55,4600.0,23.4866,23.4866,23.4567,23.4866,4600.0
2006-11-15 15:45:00,23.55,23.55,23.53,23.54,9200.0,23.4866,23.4866,23.4667,23.4767,9200.0
2006-11-15 15:50:00,23.54,23.59,23.54,23.58,20100.0,23.4767,23.5265,23.4767,23.5166,20100.0
2006-11-15 15:55:00,23.58,23.6,23.56,23.6,22000.0,23.5166,23.5365,23.4966,23.5365,22000.0
2006-11-16 09:30:00,23.75,23.99,23.71,23.84,10400.0,23.6861,23.9255,23.6462,23.7759,10400.0
2006-11-16 09:35:00,23.84,23.86,23.78,23.83,2800.0,23.7759,23.7958,23.716,23.7659,2800.0
2006-11-16 09:40:00,23.82,23.84,23.81,23.84,5400.0,23.7559,23.7759,23.7459,23.7759,5400.0
2006-11-16 09:45:00,23.83,23.84,23.62,23.66,16300.0,23.7659,23.7759,23.5565,23.5963,16300.0
2006-11-16 09:50:00,23.65,23.81,23.65,23.67,4700.0,23.5864,23.7459,23.5864,23.6063,4700.0
2006-11-16 09:55:00,23.68,23.72,23.63,23.7,6300.0,23.6163,23.6562,23.5664,23.6362,6300.0
2006-11-16 10:00:00,23.68,23.71,23.61,23.61,2700.0,23.6163,23.6462,23.5465,23.5465,2700.0
2006-11-16 10:05:00,23.65,23.7,23.65,23.66,1400.0,23.5864,23.6362,23.5864,23.5963,1400.0
2006-11-16 10:10:00,23.69,23.69,23.6,23.6,2700.0,23.6263,23.6263,23.5365,23.5365,2700.0
2006-11-16 10:15:00,23.66,23.68,23.66,23.68,300.0,23.5963,23.6163,23.5963,23.6163,300.0
2006-11-16 10:20:00,23.73,23.89,23.73,23.86,4400.0,23.6662,23.8257,23.6662,23.7958,4400.0
2006-11-16 10:25:00,23.86,23.86,23.74,23.79,6500.0,23.7958,23.7958,23.6761,23.726,6500.0
2006-11-16 10:30:00,23.79,23.89,23.79,23.87,5100.0,23.726,23.8257,23.726,23.8058,5100.0
2006-11-16 10:35:00,23.89,23.96,23.89,23.89,6300.0,23.8257,23.8955,23.8257,23.8257,6300.0
2006-11-16 10:40:00,23.87,23.87,23.8,23.86,3400.0,23.8058,23.8058,23.736,23.7958,3400.0
2006-11-16 10:45:00,23.82,23.86,23.75,23.76,1600.0,23.7559,23.7958,23.6861,23.6961,1600.0
2006-11-16 10:50:00,23.76,23.76,23.7,23.7,2000.0,23.6961,23.6961,23.6362,23.6362,2000.0
2006-11-16 10:55:00,23.69,23.69,23.64,23.66,1900.0,23.6263,23.6263,23.5764,23.5963,1900.0
2006-11-16 11:00:00,23.68,23.72,23.67,23.69,3200.0,23.6163,23.6562,23.6063,23.6263,3200.0
2006-11-16 11:05:00,23.7,23.71,23.66,23.67,1500.0,23.6362,23.6462,23.5963,23.6063,1500.0
2006-11-16 11:10:00,23.68,23.71,23.68,23.69,1900.0,23.6163,23.6462,23.6163,23.6263,1900.0
2006-11-16 11:15:00,23.7,23.72,23.68,23.7,71700.0,23.6362,23.6562,23.6163,23.6362,71700.0
2006-11-16 11:20:00,23.7,23.72,23.7,23.72,2900.0,23.6362,23.6562,23.6362,23.6562,2900.0
2006-11-16 11:25:00,23.73,23.78,23.73,23.78,2400.0,23.6662,23.716,23.6662,23.716,2400.0
2006-11-16 11:30:00,23.78,23.88,23.78,23.88,1800.0,23.716,23.8158,23.716,23.8158,1800.0
2006-11-16 11:35:00,23.88,23.92,23.88,23.89,1900.0,23.8158,23.8556,23.8158,23.8257,1900.0
2006-11-16 11:40:00,23.89,23.89,23.86,23.86,2600.0,23.8257,23.8257,23.7958,23.7958,2600.0
2006-11-16 11:45:00,23.88,23.89,23.86,23.89,900.0,23.8158,23.8257,23.7958,23.8257,900.0
2006-11-16 11:50:00,23.88,23.89,23.86,23.87,1000.0,23.8158,23.8257,23.7958,23.8058,1000.0
2006-11-16 11:55:00,23.88,23.88,23.78,23.79,7000.0,23.8158,23.8158,23.716,23.726,7000.0
2006-11-16 12:00:00,23.79,23.8,23.79,23.8,4300.0,23.726,23.736,23.726,23.736,4300.0
2006-11-16 12:05:00,23.8,23.8,23.79,23.79,4300.0,23.736,23.736,23.726,23.726,4300.0
2006-11-16 12:10:00,23.8,23.8,23.78,23.78,2000.0,23.736,23.736,23.716,23.716,2000.0
2006-11-16 12:15:00,23.77,23.79,23.77,23.79,300.0,23.7061,23.726,23.7061,23.726,300.0
2006-11-16 12:20:00,23.78,23.8,23.78,23.79,2500.0,23.716,23.736,23.716,23.726,2500.0
2006-11-16 12:25:00,23.78,23.78,23.76,23.78,1400.0,23.716,23.716,23.6961,23.716,1400.0
2006-11-16 12:30:00,23.78,23.78,23.75,23.75,1700.0,23.716,23.716,23.6861,23.6861,1700.0
2006-11-16 12:35:00,23.75,23.75,23.74,23.74,1100.0,23.6861,23.6861,23.6761,23.6761,1100.0
2006-11-16 12:40:00,23.74,23.74,23.74,23.74,0.0,23.6761,23.6761,23.6761,23.6761,0.0
2006-11-16 12:45:00,23.75,23.75,23.74,23.74,16200.0,23.6861,23.6861,23.6761,23.6761,16200.0
2006-11-16 12:50:00,23.75,23.75,23.69,23.72,6300.0,23.6861,23.6861,23.6263,23.6562,6300.0
2006-11-16 12:55:00,23.73,23.73,23.72,23.73,1100.0,23.6662,23.6662,23.6562,23.6662,1100.0
2006-11-16 13:00:00,23.72,23.73,23.71,23.71,3400.0,23.6562,23.6662,23.6462,23.6462,3400.0
2006-11-16 13:05:00,23.72,23.73,23.71,23.72,5200.0,23.6562,23.6662,23.6462,23.6562,5200.0
2006-11-16 13:10:00,23.73,23.73,23.73,23.73,1300.0,23.6662,23.6662,23.6662,23.6662,1300.0
2006-11-16 13:15:00,23.73,23.73,23.73,23.73,700.0,23.6662,23.6662,23.6662,23.6662,700.0
2006-11-16 13:20:00,23.72,23.73,23.67,23.7,10700.0,23.6562,23.6662,23.6063,23.6362,10700.0
2006-11-16 13:25:00,23.7,23.73,23.7,23.73,3300.0,23.6362,23.6662,23.6362,23.6662,3300.0
2006-11-16 13:30:00,23.73,23.75,23.72,23.75,9200.0,23.6662,23.6861,23.6562,23.6861,9200.0
2006-11-16 13:35:00,23.75,23.76,23.74,23.74,4700.0,23.6861,23.6961,23.6761,23.6761,4700.0
2006-11-16 13:40:00,23.74,23.75,23.72,23.74,4100.0,23.6761,23.6861,23.6562,23.6761,4100.0
2006-11-16 13:45:00,23.73,23.74,23.68,23.72,9600.0,23.6662,23.6761,23.6163,23.6562,9600.0
2006-11-16 13:50:00,23.72,23.74,23.71,23.72,3800.0,23.6562,23.6761,23.6462,23.6562,3800.0
2006-11-16 13:55:00,23.73,23.77,23.73,23.75,10200.0,23.6662,23.7061,23.6662,23.6861,10200.0
2006-11-16 14:00:00,23.76,23.76,23.65,23.68,6000.0,23.6961,23.6961,23.5864,23.6163,6000.0
2006-11-16 14:05:00,23.69,23.7,23.6,23.61,8800.0,23.6263,23.6362,23.5365,23.5465,8800.0
2006-11-16 14:10:00,23.62,23.62,23.56,23.6,8000.0,23.5565,23.5565,23.4966,23.5365,8000.0
2006-11-16 14:15:00,23.59,23.63,23.58,23.63,3600.0,23.5265,23.5664,23.5166,23.5664,3600.0
2006-11-16 14:20:00,23.63,23.66,23.62,23.63,2900.0,23.5664,23.5963,23.5565,23.5664,2900.0
2006-11-16 14:25:00,23.64,23.72,23.64,23.71,5900.0,23.5764,23.6562,23.5764,23.6462,5900.0
2006-11-16 14:30:00,23.71,23.71,23.69,23.71,600.0,23.6462,23.6462,23.6263,23.6462,600.0
2006-11-16 14:35:00,23.71,23.72,23.7,23.72,1800.0,23.6462,23.6562,23.6362,23.6562,1800.0
2006-11-16 14:40:00,23.72,23.72,23.69,23.71,3300.0,23.6562,23.6562,23.6263,23.6462,3300.0
2006-11-16 14:45:00,23.71,23.72,23.71,23.72,2900.0,23.6462,23.6562,23.6462,23.6562,2900.0
2006-11-16 14:50:00,23.72,23.72,23.7,23.7,800.0,23.6562,23.6562,23.6362,23.6362,800.0
2006-11-16 14:55:00,23.72,23.72,23.66,23.7,3500.0,23.6562,23.6562,23.5963,23.6362,3500.0
2006-11-16 15:00:00,23.71,23.73,23.68,23.69,6000.0,23.6462,23.6662,23.6163,23.6263,6000.0
2006-11-16 15:05:00,23.69,23.7,23.68,23.7,3500.0,23.6263,23.6362,23.6163,23.6362,3500.0
2006-11-16 15:10:00,23.7,23.74,23.7,23.73,4900.0,23.6362,23.6761,23.6362,23.6662,4900.0
2006-11-16 15:15:00,23.74,23.8,23.73,23.78,10400.0,23.6761,23.736,23.6662,23.716,10400.0
2006-11-16 15:20:00,23.79,23.83,23.75,23.77,18200.0,23.726,23.7659,23.6861,23.7061,18200.0
2006-11-16 15:25:00,23.76,23.77,23.74,23.74,6000.0,23.6961,23.7061,23.6761,23.6761,6000.0
2006-11-16 15:30:00,23.75,23.78,23.74,23.75,10500.0,23.6861,23.716,23.6761,23.6861,10500.0
2006-11-16 15:35:00,23.75,23.76,23.73,23.73,14900.0,23.6861,23.6961,23.6662,23.6662,14900.0
2006-11-16 15:40:00,23.73,23.73,23.6,23.63,25300.0,23.6662,23.6662,23.5365,23.5664,25300.0
2006-11-16 15:45:00,23.63,23.63,23.56,23.59,16800.0,23.5664,23.5664,23.4966,23.5265,16800.0
2006-11-16 15:50:00,23.6,23.66,23.59,23.64,12200.0,23.5365,23.5963,23.5265,23.5764,12200.0
2006-11-16 15:55:00,23.64,23.74,23.64,23.7,25600.0,23.5764,23.6761,23.5764,23.6362,25600.0
2006-11-17 09:30:00,23.71,23.82,23.15,23.24,28100.0,23.6462,23.7559,23.0877,23.1775,28100.0
2006-11-17 09:35:00,23.23,23.27,23.21,23.25,9300.0,23.1675,23.2074,23.1476,23.1875,9300.0
2006-11-17 09:40:00,23.33,23.84,23.33,23.62,12500.0,23.2672,23.7759,23.2672,23.5565,12500.0
2006-11-17 09:45:00,23.62,23.8,23.62,23.64,2100.0,23.5565,23.736,23.5565,23.5764,2100.0
2006-11-17 09:50:00,23.65,23.74,23.61,23.66,10100.0,23.5864,23.6761,23.5465,23.5963,10100.0
2006-11-17 09:55:00,23.67,23.72,23.67,23.68,5700.0,23.6063,23.6562,23.6063,23.6163,5700.0
2006-11-17 10:00:00,23.71,23.71,23.71,23.71,600.0,23.6462,23.6462,23.6462,23.6462,600.0
2006-11-17 10:05:00,23.71,23.71,23.65,23.65,2100.0,23.6462,23.6462,23.5864,23.5864,2100.0
2006-11-17 10:10:00,23.68,23.68,23.61,23.61,1000.0,23.6163,23.6163,23.5465,23.5465,1000.0
2006-11-17 10:15:00,23.59,23.65,23.53,23.6,13500.0,23.5265,23.5864,23.4667,23.5365,13500.0
2006-11-17 10:20:00,23.61,23.64,23.6,23.64,4000.0,23.5465,23.5764,23.5365,23.5764,4000.0
2006-11-17 10:25:00,23.64,23.64,23.61,23.61,3000.0,23.5764,23.5764,23.5465,23.5465,3000.0
2006-11-17 10:30:00,23.61,23.63,23.59,23.59,2800.0,23.5465,23.5664,23.5265,23.5265,2800.0
2006-11-17 10:35:00,23.59,23.62,23.59,23.62,1500.0,23.5265,23.5565,23.5265,23.5565,1500.0
2006-11-17 10:40:00,23.61,23.62,23.6,23.61,3200.0,23.5465,23.5565,23.5365,23.5465,3200.0
2006-11-17 10:45:00,23.62,23.62,23.58,23.59,900.0,23.5565,23.5565,23.5166,23.5265,900.0
2006-11-17 10:50:00,23.57,23.61,23.57,23.61,4000.0,23.5066,23.5465,23.5066,23.5465,4000.0
2006-11-17 10:55:00,23.61,23.61,23.58,23.59,4200.0,23.5465,23.5465,23.5166,23.5265,4200.0
2006-11-17 11:00:00,23.57,23.59,23.55,23.55,3400.0,23.5066,23.5265,23.4866,23.4866,3400.0
2006-11-17 11:05:00,23.56,23.56,23.53,23.53,2700.0,23.4966,23.4966,23.4667,23.4667,2700.0
2006-11-17 11:10:00,23.55,23.6,23.54,23.6,5000.0,23.4866,23.5365,23.4767,23.5365,5000.0
2006-11-17 11:15:00,23.61,23.61,23.6,23.6,1700.0,23.5465,23.5465,23.5365,23.5365,1700.0
2006-11-17 11:20:00,23.61,23.69,23.61,23.68,5800.0,23.5465,23.6263,23.5465,23.6163,5800.0
2006-11-17 11:25:00,23.68,23.71,23.67,23.71,7400.0,23.6163,23.6462,23.6063,23.6462,7400.0
2006-11-17 11:30:00,23.7,23.73,23.69,23.73,9900.0,23.6362,23.6662,23.6263,23.6662,9900.0
2006-11-17 11:35:00,23.73,23.73,23.72,23.73,2600.0,23.6662,23.6662,23.6562,23.6662,2600.0
2006-11-17 11:40:00,23.73,23.73,23.71,23.71,4400.0,23.6662,23.6662,23.6462,23.6462,4400.0
2006-11-17 11:45:00,23.73,23.73,23.7,23.73,5300.0,23.6662,23.6662,23.6362,23.6662,5300.0
2006-11-17 11:50:00,23.73,23.74,23.73,23.74,6000.0,23.6662,23.6761,23.6662,23.6761,6000.0
2006-11-17 11:55:00,23.74,23.76,23.73,23.76,8300.0,23.6761,23.6961,23.6662,23.6961,8300.0
2006-11-17 12:00:00,23.75,23.75,23.74,23.74,2500.0,23.6861,23.6861,23.6761,23.6761,2500.0
2006-11-17 12:05:00,23.74,23.75,23.72,23.75,3300.0,23.6761,23.6861,23.6562,23.6861,3300.0
2006-11-17 12:10:00,23.76,23.8,23.75,23.78,5300.0,23.6961,23.736,23.6861,23.716,5300.0
2006-11-17 12:15:00,23.78,23.83,23.78,23.83,3400.0,23.716,23.7659,23.716,23.7659,3400.0
2006-11-17 12:20:00,23.83,23.83,23.82,23.83,6000.0,23.7659,23.7659,23.7559,23.7659,6000.0
2006-11-17 12:25:00,23.83,23.88,23.83,23.85,7100.0,23.7659,23.8158,23.7659,23.7858,7100.0
2006-11-17 12:30:00,23.85,23.88,23.85,23.88,6000.0,23.7858,23.8158,23.7858,23.8158,6000.0
2006-11-17 12:35:00,23.88,23.88,23.85,23.86,6800.0,23.8158,23.8158,23.7858,23.7958,6800.0
2006-11-17 12:40:00,23.86,23.87,23.86,23.86,1500.0,23.7958,23.8058,23.7958,23.7958,1500.0
2006-11-17 12:45:00,23.85,23.89,23.84,23.84,5700.0,23.7858,23.8257,23.7759,23.7759,5700.0
2006-11-17 12:50:00,23.84,23.84,23.83,23.83,500.0,23.7759,23.7759,23.7659,23.7659,500.0
2006-11-17 12:55:00,23.84,23.84,23.84,23.84,3300.0,23.7759,23.7759,23.7759,23.7759,3300.0
2006-11-17 13:00:00,23.84,23.84,23.82,23.82,3500.0,23.7759,23.7759,23.7559,23.7559,3500.0
2006-11-17 13:05:00,23.82,23.82,23.82,23.82,2100.0,23.7559,23.7559,23.7559,23.7559,2100.0
2006-11-17 13:10:00,23.82,23.85,23.8,23.82,5000.0,23.7559,23.7858,23.736,23.7559,5000.0
2006-11-17 13:15:00,23.82,23.82,23.81,23.82,900.0,23.7559,23.7559,23.7459,23.7559,900.0
2006-11-17 13:20:00,23.81,23.81,23.78,23.79,5200.0,23.7459,23.7459,23.716,23.726,5200.0
2006-11-17 13:25:00,23.78,23.78,23.75,23.75,1700.0,23.716,23.716,23.6861,23.6861,1700.0
2006-11-17 13:30:00,23.78,23.78,23.71,23.72,7500.0,23.716,23.716,23.6462,23.6562,7500.0
2006-11-17 13:35:00,23.72,23.74,23.71,23.74,2200.0,23.6562,23.6761,23.6462,23.6761,2200.0
2006-11-17 13:40:00,23.73,23.74,23.72,23.72,3500.0,23.6662,23.6761,23.6562,23.6562,3500.0
2006-11-17 13:45:00,23.73,23.74,23.73,23.74,3700.0,23.6662,23.6761,23.6662,23.6761,3700.0
2006-11-17 13:50:00,23.76,23.77,23.75,23.75,3000.0,23.6961,23.7061,23.6861,23.6861,3000.0
2006-11-17 13:55:00,23.75,23.76,23.73,23.76,3100.0,23.6861,23.6961,23.6662,23.6961,3100.0
2006-11-17 14:00:00,23.76,23.77,23.73,23.74,5800.0,23.6961,23.7061,23.6662,23.6761,5800.0
2006-11-17 14:05:00,23.75,23.76,23.73,23.74,5300.0,23.6861,23.6961,23.6662,23.6761,5300.0
2006-11-17 14:10:00,23.72,23.77,23.72,23.77,6800.0,23.6562,23.7061,23.6562,23.7061,6800.0
2006-11-17 14:15:00,23.77,23.89,23.77,23.84,5800.0,23.7061,23.8257,23.7061,23.7759,5800.0
2006-11-17 14:20:00,23.84,23.84,23.82,23.82,2700.0,23.7759,23.7759,23.7559,23.7559,2700.0
2006-11-17 14:25:00,23.83,23.85,23.83,23.83,9100.0,23.7659,23.7858,23.7659,23.7659,9100.0
2006-11-17 14:30:00,23.84,23.85,23.83,23.84,15800.0,23.7759,23.7858,23.7659,23.7759,15800.0
2006-11-17 14:35:00,23.85,23.85,23.73,23.73,8000.0,23.7858,23.7858,23.6662,23.6662,8000.0
2006-11-17 14:40:00,23.74,23.74,23.71,23.73,6200.0,23.6761,23.6761,23.6462,23.6662,6200.0
2006-11-17 14:45:00,23.72,23.72,23.69,23.7,11300.0,23.6562,23.6562,23.6263,23.6362,11300.0
2006-11-17 14:50:00,23.7,23.71,23.7,23.7,9000.0,23.6362,23.6462,23.6362,23.6362,9000.0
2006-11-17 14:55:00,23.7,23.72,23.69,23.72,6000.0,23.6362,23.6562,23.6263,23.6562,6000.0
2006-11-17 15:00:00,23.72,23.75,23.72,23.75,5300.0,23.6562,23.6861,23.6562,23.6861,5300.0
2006-11-17 15:05:00,23.75,23.75,23.72,23.74,8300.0,23.6861,23.6861,23.6562,23.6761,8300.0
2006-11-17 15:10:00,23.74,23.74,23.7,23.7,8900.0,23.6761,23.6761,23.6362,23.6362,8900.0
2006-11-17 15:15:00,23.7,23.71,23.68,23.7,5400.0,23.6362,23.6462,23.6163,23.6362,5400.0
2006-11-17 15:20:00,23.7,23.73,23.69,23.7,7600.0,23.6362,23.6662,23.6263,23.6362,7600.0
2006-11-17 15:25:00,23.7,23.73,23.7,23.72,5900.0,23.6362,23.6662,23.6362,23.6562,5900.0
2006-11-17 15:30:00,23.72,23.73,23.71,23.71,4600.0,23.6562,23.6662,23.6462,23.6462,4600.0
2006-11-17 15:35:00,23.72,23.78,23.7,23.7,12600.0,23.6562,23.716,23.6362,23.6362,12600.0
2006-11-17 15:40:00,23.7,23.75,23.7,23.73,11300.0,23.6362,23.6861,23.6362,23.6662,11300.0
2006-11-17 15:45:00,23.72,23.72,23.68,23.7,16700.0,23.6562,23.6562,23.6163,23.6362,16700.0
2006-11-17 15:50:00,23.69,23.71,23.65,23.66,12100.0,23.6263,23.6462,23.5864,23.5963,12100.0
2006-11-17 15:55:00,23.67,23.68,23.61,23.65,19300.0,23.6063,23.6163,23.5465,23.5864,19300.0
2006-11-20 09:30:00,23.59,24.32,23.59,24.32,23000.0,23.5265,24.2546,23.5265,24.2546,23000.0
2006-11-20 09:35:00,24.31,24.35,24.15,24.24,7000.0,24.2446,24.2845,24.085,24.1748,7000.0
2006-11-20 09:40:00,24.19,24.31,24.14,24.28,10500.0,24.1249,24.2446,24.0751,24.2147,10500.0
2006-11-20 09:45:00,24.28,24.32,24.25,24.3,12600.0,24.2147,24.2546,24.1848,24.2346,12600.0
2006-11-20 09:50:00,24.29,24.3,24.11,24.27,19900.0,24.2247,24.2346,24.0451,24.2047,19900.0
2006-11-20 09:55:00,24.29,24.44,24.27,24.41,9600.0,24.2247,24.3742,24.2047,24.3443,9600.0
2006-11-20 10:00:00,24.39,24.75,24.2,24.3,62300.0,24.3244,24.6834,24.1349,24.2346,62300.0
2006-11-20 10:05:00,24.25,24.28,24.15,24.21,30600.0,24.1848,24.2147,24.085,24.1449,30600.0
2006-11-20 10:10:00,24.19,24.19,23.89,24.0,35500.0,24.1249,24.1249,23.8257,23.9354,35500.0
2006-11-20 10:15:00,23.98,24.1,23.89,24.1,22500.0,23.9155,24.0352,23.8257,24.0352,22500.0
2006-11-20 10:20:00,24.1,24.1,24.0,24.0,9800.0,24.0352,24.0352,23.9354,23.9354,9800.0
2006-11-20 10:25:00,24.0,24.05,23.99,24.03,8900.0,23.9354,23.9853,23.9255,23.9654,8900.0
2006-11-20 10:30:00,24.04,24.11,24.03,24.11,9700.0,23.9753,24.0451,23.9654,24.0451,9700.0
2006-11-20 10:35:00,24.09,24.2,24.09,24.2,6700.0,24.0252,24.1349,24.0252,24.1349,6700.0
2006-11-20 10:40:00,24.24,24.48,24.24,24.44,16400.0,24.1748,24.4141,24.1748,24.3742,16400.0
2006-11-20 10:45:00,24.44,24.44,24.32,24.42,17600.0,24.3742,24.3742,24.2546,24.3543,17600.0
2006-11-20 10:50:00,24.43,24.53,24.43,24.51,11200.0,24.3643,24.464,24.3643,24.4441,11200.0
2006-11-20 10:55:00,24.5,24.52,24.48,24.49,24200.0,24.4341,24.454,24.4141,24.4241,24200.0
2006-11-20 11:00:00,24.5,24.57,24.49,24.57,19100.0,24.4341,24.5039,24.4241,24.5039,19100.0
2006-11-20 11:05:00,24.58,24.65,24.57,24.58,6500.0,24.5139,24.5837,24.5039,24.5139,6500.0
2006-11-20 11:10:00,24.63,24.75,24.6,24.75,15500.0,24.5637,24.6834,24.5338,24.6834,15500.0
2006-11-20 11:15:00,24.75,24.85,24.56,24.64,42800.0,24.6834,24.7831,24.4939,24.5737,42800.0
2006-11-20 11:20:00,24.61,24.72,24.61,24.7,6200.0,24.5438,24.6535,24.5438,24.6336,6200.0
2006-11-20 11:25:00,24.67,24.67,24.24,24.41,18500.0,24.6036,24.6036,24.1748,24.3443,18500.0
2006-11-20 11:30:00,24.42,24.5,24.42,24.47,7800.0,24.3543,24.4341,24.3543,24.4042,7800.0
2006-11-20 11:35:00,24.49,24.49,24.21,24.21,23800.0,24.4241,24.4241,24.1449,24.1449,23800.0
2006-11-20 11:40:00,24.21,24.31,24.0,24.2,41400.0,24.1449,24.2446,23.9354,24.1349,41400.0
2006-11-20 11:45:00,24.2,24.29,23.68,23.86,44900.0,24.1349,24.2247,23.6163,23.7958,44900.0
2006-11-20 11:50:00,23.87,23.95,23.76,23.95,43200.0,23.8058,23.8856,23.6961,23.8856,43200.0
2006-11-20 11:55:00,23.97,24.0,23.91,23.93,11100.0,23.9055,23.9354,23.8457,23.8656,11100.0
2006-11-20 12:00:00,23.94,24.0,23.83,23.86,9800.0,23.8756,23.9354,23.7659,23.7958,9800.0
2006-11-20 12:05:00,23.88,23.99,23.86,23.93,17300.0,23.8158,23.9255,23.7958,23.8656,17300.0
2006-11-20 12:10:00,23.96,24.0,23.95,23.95,20200.0,23.8955,23.9354,23.8856,23.8856,20200.0
2006-11-20 12:15:00,23.95,24.0,23.93,23.97,4100.0,23.8856,23.9354,23.8656,23.9055,4100.0
2006-11-20 12:20:00,23.96,23.97,23.95,23.97,1000.0,23.8955,23.9055,23.8856,23.9055,1000.0
2006-11-20 12:25:00,23.95,23.95,23.89,23.93,2500.0,23.8856,23.8856,23.8257,23.8656,2500.0
2006-11-20 12:30:00,23.92,24.13,23.92,23.96,37100.0,23.8556,24.0651,23.8556,23.8955,37100.0
2006-11-20 12:35:00,23.97,23.98,23.94,23.97,2700.0,23.9055,23.9155,23.8756,23.9055,2700.0
2006-11-20 12:40:00,23.97,23.97,23.87,23.88,2600.0,23.9055,23.9055,23.8058,23.8158,2600.0
2006-11-20 12:45:00,23.86,23.9,23.82,23.83,12200.0,23.7958,23.8357,23.7559,23.7659,12200.0
2006-11-20 12:50:00,23.85,23.85,23.7,23.7,16100.0,23.7858,23.7858,23.6362,23.6362,16100.0
2006-11-20 12:55:00,23.7,23.72,23.57,23.72,25200.0,23.6362,23.6562,23.5066,23.6562,25200.0
2006-11-20 13:00:00,23.72,23.83,23.7,23.76,7200.0,23.6562,23.7659,23.6362,23.6961,7200.0
2006-11-20 13:05:00,23.74,23.91,23.74,23.88,4100.0,23.6761,23.8457,23.6761,23.8158,4100.0
2006-11-20 13:10:00,23.89,23.92,23.88,23.9,6300.0,23.8257,23.8556,23.8158,23.8357,6300.0
2006-11-20 13:15:00,23.91,23.91,23.86,23.87,4900.0,23.8457,23.8457,23.7958,23.8058,4900.0
2006-11-20 13:20:00,23.91,23.94,23.9,23.94,5600.0,23.8457,23.8756,23.8357,23.8756,5600.0
2006-11-20 13:25:00,23.93,23.95,23.9,23.94,3600.0,23.8656,23.8856,23.8357,23.8756,3600.0
2006-11-20 13:30:00,23.94,23.94,23.91,23.91,1500.0,23.8756,23.8756,23.8457,23.8457,1500.0
2006-11-20 13:35:00,23.92,23.92,23.81,23.81,9400.0,23.8556,23.8556,23.7459,23.7459,9400.0
2006-11-20 13:40:00,23.82,23.86,23.76,23.86,3200.0,23.7559,23.7958,23.6961,23.7958,3200.0
2006-11-20 13:45:00,23.87,23.93,23.8,23.82,12000.0,23.8058,23.8656,23.736,23.7559,12000.0
2006-11-20 13:50:00,23.87,23.93,23.85,23.88,2600.0,23.8058,23.8656,23.7858,23.8158,2600.0
2006-11-20 13:55:00,23.89,23.95,23.89,23.91,6200.0,23.8257,23.8856,23.8257,23.8457,6200.0
2006-11-20 14:00:00,23.94,24.06,23.93,24.02,4300.0,23.8756,23.9953,23.8656,23.9554,4300.0
2006-11-20 14:05:00,24.02,24.02,23.92,23.94,2400.0,23.9554,23.9554,23.8556,23.8756,2400.0
2006-11-20 14:10:00,23.95,24.1,23.95,24.07,8000.0,23.8856,24.0352,23.8856,24.0052,8000.0
2006-11-20 14:15:00,24.08,24.08,24.0,24.03,3900.0,24.0152,24.0152,23.9354,23.9654,3900.0
2006-11-20 14:20:00,24.01,24.04,23.88,23.9,20300.0,23.9454,23.9753,23.8158,23.8357,20300.0
2006-11-20 14:25:00,23.93,23.95,23.73,23.8,9500.0,23.8656,23.8856,23.6662,23.736,9500.0
2006-11-20 14:30:00,23.81,23.82,23.75,23.82,4800.0,23.7459,23.7559,23.6861,23.7559,4800.0
2006-11-20 14:35:00,23.81,23.91,23.75,23.86,10900.0,23.7459,23.8457,23.6861,23.7958,10900.0
2006-11-20 14:40:00,23.86,23.87,23.81,23.83,2400.0,23.7958,23.8058,23.7459,23.7659,2400.0
2006-11-20 14:45:00,23.84,23.88,23.82,23.85,1500.0,23.7759,23.8158,23.7559,23.7858,1500.0
2006-11-20 14:50:00,23.89,23.97,23.87,23.94,15800.0,23.8257,23.9055,23.8058,23.8756,15800.0
2006-11-20 14:55:00,23.96,23.97,23.88,23.88,6900.0,23.8955,23.9055,23.8158,23.8158,6900.0
2006-11-20 15:00:00,23.88,23.93,23.86,23.86,12700.0,23.8158,23.8656,23.7958,23.7958,12700.0
2006-11-20 15:05:00,23.86,23.88,23.82,23.83,5300.0,23.7958,23.8158,23.7559,23.7659,5300.0
2006-11-20 15:10:00,23.83,23.87,23.82,23.85,3200.0,23.7659,23.8058,23.7559,23.7858,3200.0
2006-11-20 15:15:00,23.86,23.88,23.82,23.82,11600.0,23.7958,23.8158,23.7559,23.7559,11600.0
2006-11-20 15:20:00,23.82,23.85,23.79,23.81,4600.0,23.7559,23.7858,23.726,23.7459,4600.0
2006-11-20 15:25:00,23.8,23.83,23.79,23.81,3800.0,23.736,23.7659,23.726,23.7459,3800.0
2006-11-20 15:30:00,23.83,23.87,23.82,23.84,6900.0,23.7659,23.8058,23.7559,23.7759,6900.0
2006-11-20 15:35:00,23.85,23.89,23.84,23.89,6900.0,23.7858,23.8257,23.7759,23.8257,6900.0
2006-11-20 15:40:00,23.87,23.87,23.76,23.78,24800.0,23.8058,23.8058,23.6961,23.716,24800.0
2006-11-20 15:45:00,23.8,23.8,23.65,23.75,40300.0,23.736,23.736,23.5864,23.6861,40300.0
2006-11-20 15:50:00,23.77,23.9,23.77,23.86,36400.0,23.7061,23.8357,23.7061,23.7958,36400.0
2006-11-20 15:55:00,23.86,23.9,23.83,23.88,33300.0,23.7958,23.8357,23.7659,23.8158,33300.0
2006-11-21 09:30:00,23.96,23.96,23.62,23.62,15000.0,23.8955,23.8955,23.5565,23.5565,15000.0
2006-11-21 09:35:00,23.62,23.74,23.55,23.66,9900.0,23.5565,23.6761,23.4866,23.5963,9900.0
2006-11-21 09:40:00,23.69,23.7,23.65,23.66,14700.0,23.6263,23.6362,23.5864,23.5963,14700.0
2006-11-21 09:45:00,23.68,23.98,23.68,23.91,15800.0,23.6163,23.9155,23.6163,23.8457,15800.0
2006-11-21 09:50:00,23.89,23.9,23.83,23.87,8800.0,23.8257,23.8357,23.7659,23.8058,8800.0
2006-11-21 09:55:00,23.87,23.87,23.85,23.85,8700.0,23.8058,23.8058,23.7858,23.7858,8700.0
2006-11-21 10:00:00,23.85,23.86,23.83,23.84,5500.0,23.7858,23.7958,23.7659,23.7759,5500.0
2006-11-21 10:05:00,23.81,23.81,23.69,23.69,5700.0,23.7459,23.7459,23.6263,23.6263,5700.0
2006-11-21 10:10:00,23.68,23.68,23.48,23.49,13700.0,23.6163,23.6163,23.4168,23.4268,13700.0
2006-11-21 10:15:00,23.49,23.49,23.32,23.4,23300.0,23.4268,23.4268,23.2573,23.337,23300.0
2006-11-21 10:20:00,23.39,23.41,23.34,23.36,4500.0,23.3271,23.347,23.2772,23.2972,4500.0
2006-11-21 10:25:00,23.34,23.34,23.32,23.34,3900.0,23.2772,23.2772,23.2573,23.2772,3900.0
2006-11-21 10:30:00,23.34,23.38,23.33,23.36,4600.0,23.2772,23.3171,23.2672,23.2972,4600.0
2006-11-21 10:35:00,23.36,23.37,23.33,23.33,3100.0,23.2972,23.3071,23.2672,23.2672,3100.0
2006-11-21 10:40:00,23.32,23.33,23.29,23.29,9600.0,23.2573,23.2672,23.2273,23.2273,9600.0
2006-11-21 10:45:00,23.3,23.3,23.26,23.3,7000.0,23.2373,23.2373,23.1974,23.2373,7000.0
2006-11-21 10:50:00,23.29,23.3,23.14,23.17,18700.0,23.2273,23.2373,23.0777,23.1077,18700.0
2006-11-21 10:55:00,23.17,23.18,23.17,23.18,10700.0,23.1077,23.1176,23.1077,23.1176,10700.0
2006-11-21 11:00:00,23.17,23.18,23.07,23.12,11900.0,23.1077,23.1176,23.0079,23.0578,11900.0
2006-11-21 11:05:00,23.12,23.13,23.12,23.13,5500.0,23.0578,23.0678,23.0578,23.0678,5500.0
2006-11-21 11:10:00,23.14,23.14,23.11,23.11,1200.0,23.0777,23.0777,23.0478,23.0478,1200.0
2006-11-21 11:15:00,23.1,23.1,22.74,22.85,29100.0,23.0379,23.0379,22.6788,22.7885,29100.0
2006-11-21 11:20:00,22.85,22.98,22.83,22.97,6000.0,22.7885,22.9182,22.7686,22.9082,6000.0
2006-11-21 11:25:00,22.98,22.98,22.98,22.98,1300.0,22.9182,22.9182,22.9182,22.9182,1300.0
2006-11-21 11:30:00,22.98,22.98,22.81,22.81,7900.0,22.9182,22.9182,22.7486,22.7486,7900.0
2006-11-21 11:35:00,22.79,22.81,22.74,22.78,13900.0,22.7287,22.7486,22.6788,22.7187,13900.0
2006-11-21 11:40:00,22.78,22.93,22.78,22.93,5800.0,22.7187,22.8683,22.7187,22.8683,5800.0
2006-11-21 11:45:00,22.91,22.94,22.88,22.94,5200.0,22.8484,22.8783,22.8184,22.8783,5200.0
2006-11-21 11:50:00,22.94,22.98,22.94,22.98,3700.0,22.8783,22.9182,22.8783,22.9182,3700.0
2006-11-21 11:55:00,23.02,23.04,23.02,23.03,1500.0,22.9581,22.978,22.9581,22.968,1500.0
2006-11-21 12:00:00,23.03,23.15,23.03,23.15,24200.0,22.968,23.0877,22.968,23.0877,24200.0
2006-11-21 12:05:00,23.17,23.29,23.17,23.28,7100.0,23.1077,23.2273,23.1077,23.2174,7100.0
2006-11-21 12:10:00,23.28,23.29,23.22,23.23,5200.0,23.2174,23.2273,23.1575,23.1675,5200.0
2006-11-21 12:15:00,23.24,23.25,23.19,23.23,3300.0,23.1775,23.1875,23.1276,23.1675,3300.0
2006-11-21 12:20:00,23.23,23.32,23.23,23.32,4800.0,23.1675,23.2573,23.1675,23.2573,4800.0
2006-11-21 12:25:00,23.32,23.32,23.26,23.31,4100.0,23.2573,23.2573,23.1974,23.2473,4100.0
2006-11-21 12:30:00,23.3,23.33,23.3,23.31,2500.0,23.2373,23.2672,23.2373,23.2473,2500.0
2006-11-21 12:35:00,23.31,23.36,23.31,23.35,3600.0,23.2473,23.2972,23.2473,23.2872,3600.0
2006-11-21 12:40:00,23.32,23.33,23.3,23.31,4000.0,23.2573,23.2672,23.2373,23.2473,4000.0
2006-11-21 12:45:00,23.31,23.41,23.3,23.41,8300.0,23.2473,23.347,23.2373,23.347,8300.0
2006-11-21 12:50:00,23.42,23.42,23.36,23.36,6400.0,23.357,23.357,23.2972,23.2972,6400.0
2006-11-21 12:55:00,23.37,23.37,23.36,23.37,600.0,23.3071,23.3071,23.2972,23.3071,600.0
2006-11-21 13:00:00,23.37,23.38,23.29,23.33,5200.0,23.3071,23.3171,23.2273,23.2672,5200.0
2006-11-21 13:05:00,23.34,23.41,23.33,23.41,2700.0,23.2772,23.347,23.2672,23.347,2700.0
2006-11-21 13:10:00,23.42,23.42,23.42,23.42,1600.0,23.357,23.357,23.357,23.357,1600.0
2006-11-21 13:15:00,23.42,23.42,23.3,23.33,8300.0,23.357,23.357,23.2373,23.2672,8300.0
2006-11-21 13:20:00,23.34,23.37,23.33,23.34,11300.0,23.2772,23.3071,23.2672,23.2772,11300.0
2006-11-21 13:25:00,23.37,23.37,23.33,23.37,7500.0,23.3071,23.3071,23.2672,23.3071,7500.0
2006-11-21 13:30:00,23.37,23.38,23.34,23.36,5300.0,23.3071,23.3171,23.2772,23.2972,5300.0
2006-11-21 13:35:00,23.36,23.37,23.33,23.37,6500.0,23.2972,23.3071,23.2672,23.3071,6500.0
2006-11-21 13:40:00,23.4,23.4,23.33,23.33,2100.0,23.337,23.337,23.2672,23.2672,2100.0
2006-11-21 13:45:00,23.35,23.36,23.34,23.36,2900.0,23.2872,23.2972,23.2772,23.2972,2900.0
2006-11-21 13:50:00,23.36,23.36,23.35,23.36,1000.0,23.2972,23.2972,23.2872,23.2972,1000.0
2006-11-21 13:55:00,23.36,23.36,23.32,23.34,3300.0,23.2972,23.2972,23.2573,23.2772,3300.0
2006-11-21 14:00:00,23.33,23.34,23.32,23.32,3100.0,23.2672,23.2772,23.2573,23.2573,3100.0
2006-11-21 14:05:00,23.31,23.33,23.31,23.33,1800.0,23.2473,23.2672,23.2473,23.2672,1800.0
2006-11-21 14:10:00,23.32,23.32,23.23,23.23,4100.0,23.2573,23.2573,23.1675,23.1675,4100.0
2006-11-21 14:15:00,23.24,23.31,23.21,23.31,6300.0,23.1775,23.2473,23.1476,23.2473,6300.0
2006-11-21 14:20:00,23.29,23.32,23.28,23.29,3000.0,23.2273,23.2573,23.2174,23.2273,3000.0
2006-11-21 14:25:00,23.29,23.31,23.28,23.28,3100.0,23.2273,23.2473,23.2174,23.2174,3100.0
2006-11-21 14:30:00,23.3,23.3,23.23,23.29,9000.0,23.2373,23.2373,23.1675,23.2273,9000.0
2006-11-21 14:35:00,23.3,23.3,23.24,23.25,2400.0,23.2373,23.2373,23.1775,23.1875,2400.0
2006-11-21 14:40:00,23.25,23.25,23.23,23.24,4200.0,23.1875,23.1875,23.1675,23.1775,4200.0
2006-11-21 14:45:00,23.23,23.24,23.23,23.23,2000.0,23.1675,23.1775,23.1675,23.1675,2000.0
2006-11-21 14:50:00,23.23,23.23,23.19,23.2,4900.0,23.1675,23.1675,23.1276,23.1376,4900.0
2006-11-21 14:55:00,23.2,23.21,22.83,23.03,35400.0,23.1376,23.1476,22.7686,22.968,35400.0
2006-11-21 15:00:00,23.1,23.36,23.1,23.29,29800.0,23.0379,23.2972,23.0379,23.2273,29800.0
2006-11-21 15:05:00,23.3,23.42,23.27,23.39,12400.0,23.2373,23.357,23.2074,23.3271,12400.0
2006-11-21 15:10:00,23.39,23.53,23.38,23.49,17400.0,23.3271,23.4667,23.3171,23.4268,17400.0
2006-11-21 15:15:00,23.52,23.59,23.48,23.52,44900.0,23.4567,23.5265,23.4168,23.4567,44900.0
2006-11-21 15:20:00,23.53,23.54,23.45,23.48,9600.0,23.4667,23.4767,23.3869,23.4168,9600.0
2006-11-21 15:25:00,23.48,23.48,23.38,23.41,6800.0,23.4168,23.4168,23.3171,23.347,6800.0
2006-11-21 15:30:00,23.39,23.39,23.32,23.35,5200.0,23.3271,23.3271,23.2573,23.2872,5200.0
2006-11-21 15:35:00,23.33,23.33,23.28,23.3,2700.0,23.2672,23.2672,23.2174,23.2373,2700.0
2006-11-21 15:40:00,23.29,23.31,23.21,23.24,7000.0,23.2273,23.2473,23.1476,23.1775,7000.0
2006-11-21 15:45:00,23.24,23.33,23.24,23.3,17500.0,23.1775,23.2672,23.1775,23.2373,17500.0
2006-11-21 15:50:00,23.32,23.42,23.3,23.4,21700.0,23.2573,23.357,23.2373,23.337,21700.0
2006-11-21 15:55:00,23.4,23.51,23.37,23.47,55900.0,23.337,23.4468,23.3071,23.4069,55900.0
2006-11-22 09:30:00,23.36,23.45,23.36,23.37,5000.0,23.2972,23.3869,23.2972,23.3071,5000.0
2006-11-22 09:35:00,23.44,23.45,23.38,23.45,800.0,23.3769,23.3869,23.3171,23.3869,800.0
2006-11-22 09:40:00,23.44,23.47,23.43,23.47,6900.0,23.3769,23.4069,23.367,23.4069,6900.0
2006-11-22 09:45:00,23.47,23.48,23.43,23.45,4100.0,23.4069,23.4168,23.367,23.3869,4100.0
2006-11-22 09:50:00,23.42,23.55,23.32,23.55,7100.0,23.357,23.4866,23.2573,23.4866,7100.0
2006-11-22 09:55:00,23.58,23.65,23.57,23.62,3600.0,23.5166,23.5864,23.5066,23.5565,3600.0
2006-11-22 10:00:00,23.59,23.81,23.58,23.72,14100.0,23.5265,23.7459,23.5166,23.6562,14100.0
2006-11-22 10:05:00,23.7,23.7,23.45,23.53,13700.0,23.6362,23.6362,23.3869,23.4667,13700.0
2006-11-22 10:10:00,23.53,23.56,23.52,23.52,2900.0,23.4667,23.4966,23.4567,23.4567,2900.0
2006-11-22 10:15:00,23.48,23.49,23.31,23.34,6300.0,23.4168,23.4268,23.2473,23.2772,6300.0
2006-11-22 10:20:00,23.34,23.4,23.31,23.31,3200.0,23.2772,23.337,23.2473,23.2473,3200.0
2006-11-22 10:25:00,23.3,23.3,23.16,23.21,9500.0,23.2373,23.2373,23.0977,23.1476,9500.0
2006-11-22 10:30:00,23.23,23.31,23.21,23.25,33900.0,23.1675,23.2473,23.1476,23.1875,33900.0
2006-11-22 10:35:00,23.25,23.25,23.13,23.14,24200.0,23.1875,23.1875,23.0678,23.0777,24200.0
2006-11-22 10:40:00,23.14,23.28,23.14,23.22,10800.0,23.0777,23.2174,23.0777,23.1575,10800.0
2006-11-22 10:45:00,23.23,23.28,23.16,23.16,28800.0,23.1675,23.2174,23.0977,23.0977,28800.0
2006-11-22 10:50:00,23.15,23.22,23.13,23.22,4300.0,23.0877,23.1575,23.0678,23.1575,4300.0
2006-11-22 10:55:00,23.19,23.26,23.11,23.11,6100.0,23.1276,23.1974,23.0478,23.0478,6100.0
2006-11-22 11:00:00,23.12,23.15,23.12,23.14,1900.0,23.0578,23.0877,23.0578,23.0777,1900.0
2006-11-22 11:05:00,23.16,23.25,23.15,23.22,9700.0,23.0977,23.1875,23.0877,23.1575,9700.0
2006-11-22 11:10:00,23.24,23.28,23.23,23.28,5500.0,23.1775,23.2174,23.1675,23.2174,5500.0
2006-11-22 11:15:00,23.26,23.28,23.25,23.27,1600.0,23.1974,23.2174,23.1875,23.2074,1600.0
2006-11-22 11:20:00,23.27,23.28,23.21,23.21,3400.0,23.2074,23.2174,23.1476,23.1476,3400.0
2006-11-22 11:25:00,23.18,23.28,23.14,23.21,17700.0,23.1176,23.2174,23.0777,23.1476,17700.0
2006-11-22 11:30:00,23.19,23.19,23.12,23.18,9000.0,23.1276,23.1276,23.0578,23.1176,9000.0
2006-11-22 11:35:00,23.15,23.18,23.15,23.17,900.0,23.0877,23.1176,23.0877,23.1077,900.0
2006-11-22 11:40:00,23.18,23.18,23.12,23.12,5600.0,23.1176,23.1176,23.0578,23.0578,5600.0
2006-11-22 11:45:00,23.13,23.18,23.13,23.16,1900.0,23.0678,23.1176,23.0678,23.0977,1900.0
2006-11-22 11:50:00,23.17,23.19,23.15,23.19,3900.0,23.1077,23.1276,23.0877,23.1276,3900.0
2006-11-22 11:55:00,23.17,23.17,23.04,23.06,8900.0,23.1077,23.1077,22.978,22.998,8900.0
2006-11-22 12:00:00,23.07,23.11,23.07,23.09,2900.0,23.0079,23.0478,23.0079,23.0279,2900.0
2006-11-22 12:05:00,23.12,23.15,23.05,23.05,4200.0,23.0578,23.0877,22.988,22.988,4200.0
2006-11-22 12:10:00,23.06,23.06,22.98,23.0,4900.0,22.998,22.998,22.9182,22.9381,4900.0
2006-11-22 12:15:00,23.0,23.04,23.0,23.01,3300.0,22.9381,22.978,22.9381,22.9481,3300.0
2006-11-22 12:20:00,23.01,23.05,22.99,23.01,5300.0,22.9481,22.988,22.9282,22.9481,5300.0
2006-11-22 12:25:00,23.01,23.03,23.01,23.03,1100.0,22.9481,22.968,22.9481,22.968,1100.0
2006-11-22 12:30:00,23.04,23.08,23.04,23.08,2500.0,22.978,23.0179,22.978,23.0179,2500.0
2006-11-22 12:35:00,23.07,23.1,23.07,23.09,1200.0,23.0079,23.0379,23.0079,23.0279,1200.0
2006-11-22 12:40:00,23.1,23.14,23.09,23.09,2700.0,23.0379,23.0777,23.0279,23.0279,2700.0
2006-11-22 12:45:00,23.09,23.09,23.06,23.07,800.0,23.0279,23.0279,22.998,23.0079,800.0
2006-11-22 12:50:00,23.06,23.08,23.06,23.08,400.0,22.998,23.0179,22.998,23.0179,400.0
2006-11-22 12:55:00,23.09,23.11,23.09,23.11,600.0,23.0279,23.0478,23.0279,23.0478,600.0
2006-11-22 13:00:00,23.1,23.1,23.08,23.09,300.0,23.0379,23.0379,23.0179,23.0279,300.0
2006-11-22 13:05:00,23.11,23.12,23.11,23.12,600.0,23.0478,23.0578,23.0478,23.0578,600.0
2006-11-22 13:10:00,23.1,23.12,23.1,23.12,500.0,23.0379,23.0578,23.0379,23.0578,500.0
2006-11-22 13:15:00,23.11,23.16,23.11,23.15,3400.0,23.0478,23.0977,23.0478,23.0877,3400.0
2006-11-22 13:20:00,23.16,23.18,23.11,23.11,1900.0,23.0977,23.1176,23.0478,23.0478,1900.0
2006-11-22 13:25:00,23.12,23.18,23.12,23.18,3800.0,23.0578,23.1176,23.0578,23.1176,3800.0
2006-11-22 13:30:00,23.16,23.16,23.15,23.16,900.0,23.0977,23.0977,23.0877,23.0977,900.0
2006-11-22 13:35:00,23.17,23.18,23.17,23.18,1100.0,23.1077,23.1176,23.1077,23.1176,1100.0
2006-11-22 13:40:00,23.18,23.18,23.18,23.18,200.0,23.1176,23.1176,23.1176,23.1176,200.0
2006-11-22 13:45:00,23.16,23.17,23.16,23.17,900.0,23.0977,23.1077,23.0977,23.1077,900.0
2006-11-22 13:50:00,23.17,23.17,23.16,23.16,1300.0,23.1077,23.1077,23.0977,23.0977,1300.0
2006-11-22 13:55:00,23.17,23.18,23.16,23.17,3500.0,23.1077,23.1176,23.0977,23.1077,3500.0
2006-11-22 14:00:00,23.16,23.18,23.05,23.05,3300.0,23.0977,23.1176,22.988,22.988,3300.0
2006-11-22 14:05:00,23.05,23.11,23.05,23.11,4400.0,22.988,23.0478,22.988,23.0478,4400.0
2006-11-22 14:10:00,23.12,23.13,23.09,23.09,900.0,23.0578,23.0678,23.0279,23.0279,900.0
2006-11-22 14:15:00,23.09,23.09,23.08,23.08,700.0,23.0279,23.0279,23.0179,23.0179,700.0
2006-11-22 14:20:00,23.08,23.08,23.0,23.0,7600.0,23.0179,23.0179,22.9381,22.9381,7600.0
2006-11-22 14:25:00,23.01,23.05,23.01,23.05,400.0,22.9481,22.988,22.9481,22.988,400.0
2006-11-22 14:30:00,23.07,23.09,23.07,23.09,900.0,23.0079,23.0279,23.0079,23.0279,900.0
2006-11-22 14:35:00,23.1,23.11,23.08,23.1,1000.0,23.0379,23.0478,23.0179,23.0379,1000.0
2006-11-22 14:40:00,23.1,23.18,23.1,23.17,1900.0,23.0379,23.1176,23.0379,23.1077,1900.0
2006-11-22 14:45:00,23.17,23.19,23.17,23.19,1300.0,23.1077,23.1276,23.1077,23.1276,1300.0
2006-11-22 14:50:00,23.24,23.28,23.24,23.28,5000.0,23.1775,23.2174,23.1775,23.2174,5000.0
2006-11-22 14:55:00,23.28,23.32,23.28,23.31,900.0,23.2174,23.2573,23.2174,23.2473,900.0
2006-11-22 15:00:00,23.31,23.34,23.31,23.33,1900.0,23.2473,23.2772,23.2473,23.2672,1900.0
2006-11-22 15:05:00,23.34,23.35,23.34,23.35,1000.0,23.2772,23.2872,23.2772,23.2872,1000.0
2006-11-22 15:10:00,23.35,23.38,23.35,23.38,1600.0,23.2872,23.3171,23.2872,23.3171,1600.0
2006-11-22 15:15:00,23.38,23.39,23.31,23.37,6600.0,23.3171,23.3271,23.2473,23.3071,6600.0
2006-11-22 15:20:00,23.37,23.38,23.35,23.35,6600.0,23.3071,23.3171,23.2872,23.2872,6600.0
2006-11-22 15:25:00,23.36,23.36,23.33,23.33,6800.0,23.2972,23.2972,23.2672,23.2672,6800.0
2006-11-22 15:30:00,23.34,23.34,23.32,23.33,4200.0,23.2772,23.2772,23.2573,23.2672,4200.0
2006-11-22 15:35:00,23.34,23.35,23.32,23.32,4500.0,23.2772,23.2872,23.2573,23.2573,4500.0
2006-11-22 15:40:00,23.34,23.35,23.33,23.35,1800.0,23.2772,23.2872,23.2672,23.2872,1800.0
2006-11-22 15:45:00,23.34,23.35,23.31,23.33,5300.0,23.2772,23.2872,23.2473,23.2672,5300.0
2006-11-22 15:50:00,23.33,23.33,23.31,23.32,4800.0,23.2672,23.2672,23.2473,23.2573,4800.0
2006-11-22 15:55:00,23.33,23.34,23.31,23.32,8700.0,23.2672,23.2772,23.2473,23.2573,8700.0
2006-11-24 09:30:00,23.13,23.35,23.1,23.13,5400.0,23.0678,23.2872,23.0379,23.0678,5400.0
2006-11-24 09:35:00,23.22,23.22,23.19,23.19,600.0,23.1575,23.1575,23.1276,23.1276,600.0
2006-11-24 09:40:00,23.16,23.16,23.16,23.16,100.0,23.0977,23.0977,23.0977,23.0977,100.0
2006-11-24 09:45:00,23.15,23.15,22.88,22.88,2700.0,23.0877,23.0877,22.8184,22.8184,2700.0
2006-11-24 09:50:00,22.87,23.0,22.84,23.0,2200.0,22.8085,22.9381,22.7786,22.9381,2200.0
2006-11-24 09:55:00,22.95,23.06,22.95,23.02,2200.0,22.8883,22.998,22.8883,22.9581,2200.0
2006-11-24 10:00:00,23.01,23.21,23.01,23.04,6000.0,22.9481,23.1476,22.9481,22.978,6000.0
2006-11-24 10:05:00,23.04,23.16,23.03,23.09,2200.0,22.978,23.0977,22.968,23.0279,2200.0
2006-11-24 10:10:00,23.09,23.12,23.02,23.1,1300.0,23.0279,23.0578,22.9581,23.0379,1300.0
2006-11-24 10:15:00,23.1,23.1,23.05,23.05,700.0,23.0379,23.0379,22.988,22.988,700.0
2006-11-24 10:20:00,23.07,23.18,23.07,23.18,1700.0,23.0079,23.1176,23.0079,23.1176,1700.0
2006-11-24 10:25:00,23.19,23.19,23.16,23.18,900.0,23.1276,23.1276,23.0977,23.1176,900.0
2006-11-24 10:30:00,23.23,23.23,23.2,23.21,1200.0,23.1675,23.1675,23.1376,23.1476,1200.0
2006-11-24 10:35:00,23.15,23.19,23.15,23.19,1100.0,23.0877,23.1276,23.0877,23.1276,1100.0
2006-11-24 10:40:00,23.22,23.23,23.19,23.22,2400.0,23.1575,23.1675,23.1276,23.1575,2400.0
2006-11-24 10:45:00,23.24,23.25,23.24,23.24,500.0,23.1775,23.1875,23.1775,23.1775,500.0
2006-11-24 10:50:00,23.25,23.33,23.25,23.33,1300.0,23.1875,23.2672,23.1875,23.2672,1300.0
2006-11-24 10:55:00,23.33,23.33,23.29,23.29,900.0,23.2672,23.2672,23.2273,23.2273,900.0
2006-11-24 11:00:00,23.28,23.28,23.25,23.27,1200.0,23.2174,23.2174,23.1875,23.2074,1200.0
2006-11-24 11:05:00,23.28,23.29,23.28,23.29,300.0,23.2174,23.2273,23.2174,23.2273,300.0
2006-11-24 11:10:00,23.31,23.33,23.31,23.32,500.0,23.2473,23.2672,23.2473,23.2573,500.0
2006-11-24 11:15:00,23.32,23.33,23.32,23.33,6100.0,23.2573,23.2672,23.2573,23.2672,6100.0
2006-11-24 11:20:00,23.33,23.46,23.33,23.38,8300.0,23.2672,23.3969,23.2672,23.3171,8300.0
2006-11-24 11:25:00,23.36,23.36,23.32,23.32,400.0,23.2972,23.2972,23.2573,23.2573,400.0
2006-11-24 11:30:00,23.37,23.39,23.37,23.39,300.0,23.3071,23.3271,23.3071,23.3271,300.0
2006-11-24 11:35:00,23.35,23.39,23.28,23.28,1800.0,23.2872,23.3271,23.2174,23.2174,1800.0
2006-11-24 11:40:00,23.28,23.41,23.28,23.33,3500.0,23.2174,23.347,23.2174,23.2672,3500.0
2006-11-24 11:45:00,23.36,23.36,23.36,23.36,200.0,23.2972,23.2972,23.2972,23.2972,200.0
2006-11-24 11:50:00,23.36,23.42,23.36,23.37,1300.0,23.2972,23.357,23.2972,23.3071,1300.0
2006-11-24 11:55:00,23.36,23.42,23.35,23.42,2400.0,23.2972,23.357,23.2872,23.357,2400.0
2006-11-24 12:00:00,23.41,23.43,23.39,23.4,4400.0,23.347,23.367,23.3271,23.337,4400.0
2006-11-24 12:05:00,23.4,23.42,23.37,23.37,1300.0,23.337,23.357,23.3071,23.3071,1300.0
2006-11-24 12:10:00,23.39,23.39,23.39,23.39,200.0,23.3271,23.3271,23.3271,23.3271,200.0
2006-11-24 12:15:00,23.42,23.42,23.4,23.4,700.0,23.357,23.357,23.337,23.337,700.0
2006-11-24 12:20:00,23.41,23.42,23.4,23.4,400.0,23.347,23.357,23.337,23.337,400.0
2006-11-24 12:25:00,23.4,23.42,23.39,23.4,3400.0,23.337,23.357,23.3271,23.337,3400.0
2006-11-24 12:30:00,23.4,23.4,23.4,23.4,100.0,23.337,23.337,23.337,23.337,100.0
2006-11-24 12:35:00,23.4,23.42,23.38,23.42,3000.0,23.337,23.357,23.3171,23.357,3000.0
2006-11-24 12:40:00,23.42,23.45,23.41,23.45,1400.0,23.357,23.3869,23.347,23.3869,1400.0
2006-11-24 12:45:00,23.45,23.47,23.45,23.47,1400.0,23.3869,23.4069,23.3869,23.4069,1400.0
2006-11-24 12:50:00,23.46,23.46,23.35,23.36,2800.0,23.3969,23.3969,23.2872,23.2972,2800.0
2006-11-24 12:55:00,23.36,23.36,23.24,23.27,5000.0,23.2972,23.2972,23.1775,23.2074,5000.0
2006-11-27 09:30:00,23.16,23.19,23.1,23.19,9100.0,23.0977,23.1276,23.0379,23.1276,9100.0
2006-11-27 09:35:00,23.1,23.19,23.08,23.19,5400.0,23.0379,23.1276,23.0179,23.1276,5400.0
2006-11-27 09:40:00,23.21,23.31,23.2,23.22,9500.0,23.1476,23.2473,23.1376,23.1575,9500.0
2006-11-27 09:45:00,23.22,23.25,23.11,23.11,16300.0,23.1575,23.1875,23.0478,23.0478,16300.0
2006-11-27 09:50:00,23.11,23.11,22.89,22.9,16400.0,23.0478,23.0478,22.8284,22.8384,16400.0
2006-11-27 09:55:00,22.9,22.9,22.75,22.75,19500.0,22.8384,22.8384,22.6888,22.6888,19500.0
2006-11-27 10:00:00,22.72,22.82,22.7,22.71,15200.0,22.6589,22.7586,22.6389,22.6489,15200.0
2006-11-27 10:05:00,22.73,22.73,22.7,22.72,11000.0,22.6689,22.6689,22.6389,22.6589,11000.0
2006-11-27 10:10:00,22.72,22.73,22.69,22.71,9700.0,22.6589,22.6689,22.629,22.6489,9700.0
2006-11-27 10:15:00,22.71,22.72,22.68,22.7,9800.0,22.6489,22.6589,22.619,22.6389,9800.0
2006-11-27 10:20:00,22.7,22.81,22.7,22.76,26100.0,22.6389,22.7486,22.6389,22.6988,26100.0
2006-11-27 10:25:00,22.75,22.85,22.75,22.8,8900.0,22.6888,22.7885,22.6888,22.7387,8900.0
2006-11-27 10:30:00,22.81,22.92,22.81,22.89,11100.0,22.7486,22.8583,22.7486,22.8284,11100.0
2006-11-27 10:35:00,22.86,22.86,22.78,22.78,16600.0,22.7985,22.7985,22.7187,22.7187,16600.0
2006-11-27 10:40:00,22.78,22.81,22.75,22.79,30500.0,22.7187,22.7486,22.6888,22.7287,30500.0
2006-11-27 10:45:00,22.79,22.8,22.75,22.77,10800.0,22.7287,22.7387,22.6888,22.7087,10800.0
2006-11-27 10:50:00,22.77,22.79,22.73,22.77,26300.0,22.7087,22.7287,22.6689,22.7087,26300.0
2006-11-27 10:55:00,22.78,22.79,22.75,22.78,13500.0,22.7187,22.7287,22.6888,22.7187,13500.0
2006-11-27 11:00:00,22.78,22.78,22.75,22.75,7900.0,22.7187,22.7187,22.6888,22.6888,7900.0
2006-11-27 11:05:00,22.75,22.75,22.72,22.73,7800.0,22.6888,22.6888,22.6589,22.6689,7800.0
2006-11-27 11:10:00,22.72,22.74,22.69,22.71,17200.0,22.6589,22.6788,22.629,22.6489,17200.0
2006-11-27 11:15:00,22.7,22.74,22.67,22.69,14200.0,22.6389,22.6788,22.609,22.629,14200.0
2006-11-27 11:20:00,22.71,22.73,22.66,22.7,10500.0,22.6489,22.6689,22.599,22.6389,10500.0
2006-11-27 11:25:00,22.7,22.73,22.62,22.68,26100.0,22.6389,22.6689,22.5591,22.619,26100.0
2006-11-27 11:30:00,22.68,22.68,22.67,22.68,2700.0,22.619,22.619,22.609,22.619,2700.0
2006-11-27 11:35:00,22.68,22.69,22.65,22.66,10900.0,22.619,22.629,22.5891,22.599,10900.0
2006-11-27 11:40:00,22.65,22.65,22.53,22.56,24800.0,22.5891,22.5891,22.4694,22.4993,24800.0
2006-11-27 11:45:00,22.56,22.57,22.55,22.57,5100.0,22.4993,22.5093,22.4893,22.5093,5100.0
2006-11-27 11:50:00,22.55,22.56,22.54,22.54,5600.0,22.4893,22.4993,22.4794,22.4794,5600.0
2006-11-27 11:55:00,22.56,22.56,22.52,22.52,15000.0,22.4993,22.4993,22.4594,22.4594,15000.0
2006-11-27 12:00:00,22.55,22.55,22.44,22.45,18600.0,22.4893,22.4893,22.3796,22.3896,18600.0
2006-11-27 12:05:00,22.45,22.5,22.44,22.5,5000.0,22.3896,22.4395,22.3796,22.4395,5000.0
2006-11-27 12:10:00,22.5,22.53,22.49,22.51,3200.0,22.4395,22.4694,22.4295,22.4494,3200.0
2006-11-27 12:15:00,22.49,22.49,22.44,22.49,10000.0,22.4295,22.4295,22.3796,22.4295,10000.0
2006-11-27 12:20:00,22.48,22.48,22.4,22.4,7100.0,22.4195,22.4195,22.3397,22.3397,7100.0
2006-11-27 12:25:00,22.4,22.44,22.4,22.4,5600.0,22.3397,22.3796,22.3397,22.3397,5600.0
2006-11-27 12:30:00,22.4,22.4,22.29,22.29,11200.0,22.3397,22.3397,22.23,22.23,11200.0
2006-11-27 12:35:00,22.29,22.33,22.23,22.33,10400.0,22.23,22.2699,22.1702,22.2699,10400.0
2006-11-27 12:40:00,22.33,22.33,22.14,22.16,14600.0,22.2699,22.2699,22.0804,22.1004,14600.0
2006-11-27 12:45:00,22.17,22.21,22.15,22.18,11600.0,22.1104,22.1502,22.0904,22.1203,11600.0
2006-11-27 12:50:00,22.19,22.21,22.15,22.15,9400.0,22.1303,22.1502,22.0904,22.0904,9400.0
2006-11-27 12:55:00,22.15,22.23,22.15,22.18,5400.0,22.0904,22.1702,22.0904,22.1203,5400.0
2006-11-27 13:00:00,22.17,22.18,22.1,22.18,9300.0,22.1104,22.1203,22.0405,22.1203,9300.0
2006-11-27 13:05:00,22.18,22.19,22.17,22.19,2800.0,22.1203,22.1303,22.1104,22.1303,2800.0
2006-11-27 13:10:00,22.19,22.19,22.13,22.15,2500.0,22.1303,22.1303,22.0705,22.0904,2500.0
2006-11-27 13:15:00,22.15,22.17,22.11,22.15,2800.0,22.0904,22.1104,22.0505,22.0904,2800.0
2006-11-27 13:20:00,22.14,22.14,22.11,22.14,2600.0,22.0804,22.0804,22.0505,22.0804,2600.0
2006-11-27 13:25:00,22.15,22.19,22.13,22.19,2700.0,22.0904,22.1303,22.0705,22.1303,2700.0
2006-11-27 13:30:00,22.2,22.21,22.15,22.18,6700.0,22.1403,22.1502,22.0904,22.1203,6700.0
2006-11-27 13:35:00,22.19,22.19,22.07,22.08,11600.0,22.1303,22.1303,22.0106,22.0206,11600.0
2006-11-27 13:40:00,22.09,22.16,22.08,22.16,2800.0,22.0306,22.1004,22.0206,22.1004,2800.0
2006-11-27 13:45:00,22.15,22.18,22.15,22.18,1100.0,22.0904,22.1203,22.0904,22.1203,1100.0
2006-11-27 13:50:00,22.18,22.19,22.15,22.15,3000.0,22.1203,22.1303,22.0904,22.0904,3000.0
2006-11-27 13:55:00,22.15,22.17,22.15,22.15,1900.0,22.0904,22.1104,22.0904,22.0904,1900.0
2006-11-27 14:00:00,22.16,22.17,22.15,22.17,2000.0,22.1004,22.1104,22.0904,22.1104,2000.0
2006-11-27 14:05:00,22.15,22.17,22.06,22.08,6100.0,22.0904,22.1104,22.0007,22.0206,6100.0
2006-11-27 14:10:00,22.07,22.07,22.04,22.07,4400.0,22.0106,22.0106,21.9807,22.0106,4400.0
2006-11-27 14:15:00,22.08,22.1,22.05,22.09,5300.0,22.0206,22.0405,21.9907,22.0306,5300.0
2006-11-27 14:20:00,22.08,22.09,22.04,22.05,4800.0,22.0206,22.0306,21.9807,21.9907,4800.0
2006-11-27 14:25:00,22.06,22.07,22.0,22.01,17700.0,22.0007,22.0106,21.9408,21.9508,17700.0
2006-11-27 14:30:00,22.01,22.04,22.01,22.02,7400.0,21.9508,21.9807,21.9508,21.9608,7400.0
2006-11-27 14:35:00,22.02,22.05,22.02,22.04,6700.0,21.9608,21.9907,21.9608,21.9807,6700.0
2006-11-27 14:40:00,22.04,22.06,22.02,22.06,47400.0,21.9807,22.0007,21.9608,22.0007,47400.0
2006-11-27 14:45:00,22.04,22.04,22.0,22.01,27500.0,21.9807,21.9807,21.9408,21.9508,27500.0
2006-11-27 14:50:00,22.01,22.04,22.0,22.0,4900.0,21.9508,21.9807,21.9408,21.9408,4900.0
2006-11-27 14:55:00,22.0,22.01,21.91,21.95,114000.0,21.9408,21.9508,21.8511,21.8909,114000.0
2006-11-27 15:00:00,21.97,22.01,21.96,21.98,19900.0,21.9109,21.9508,21.9009,21.9209,19900.0
2006-11-27 15:05:00,21.99,22.0,21.96,21.97,12800.0,21.9308,21.9408,21.9009,21.9109,12800.0
2006-11-27 15:10:00,21.98,21.98,21.96,21.98,3700.0,21.9209,21.9209,21.9009,21.9209,3700.0
2006-11-27 15:15:00,21.97,21.97,21.91,21.93,10100.0,21.9109,21.9109,21.8511,21.871,10100.0
2006-11-27 15:20:00,21.94,21.99,21.93,21.94,7100.0,21.881,21.9308,21.871,21.881,7100.0
2006-11-27 15:25:00,21.94,21.96,21.9,21.9,34400.0,21.881,21.9009,21.8411,21.8411,34400.0
2006-11-27 15:30:00,21.9,21.96,21.9,21.95,11400.0,21.8411,21.9009,21.8411,21.8909,11400.0
2006-11-27 15:35:00,21.95,22.0,21.95,22.0,9900.0,21.8909,21.9408,21.8909,21.9408,9900.0
2006-11-27 15:40:00,22.0,22.0,21.96,21.97,9200.0,21.9408,21.9408,21.9009,21.9109,9200.0
2006-11-27 15:45:00,21.96,21.98,21.96,21.98,5700.0,21.9009,21.9209,21.9009,21.9209,5700.0
2006-11-27 15:50:00,21.97,22.0,21.96,21.98,17500.0,21.9109,21.9408,21.9009,21.9209,17500.0
2006-11-27 15:55:00,21.98,21.99,21.93,21.98,40400.0,21.9209,21.9308,21.871,21.9209,40400.0
2006-11-28 09:30:00,22.16,22.32,22.09,22.21,22000.0,22.1004,22.26,22.0306,22.1502,22000.0
2006-11-28 09:35:00,22.32,22.4,22.09,22.16,7200.0,22.26,22.3397,22.0306,22.1004,7200.0
2006-11-28 09:40:00,22.11,22.12,21.95,22.08,12200.0,22.0505,22.0605,21.8909,22.0206,12200.0
2006-11-28 09:45:00,22.08,22.11,22.0,22.03,6700.0,22.0206,22.0505,21.9408,21.9707,6700.0
2006-11-28 09:50:00,22.02,22.03,22.0,22.0,8000.0,21.9608,21.9707,21.9408,21.9408,8000.0
2006-11-28 09:55:00,22.0,22.02,22.0,22.01,6500.0,21.9408,21.9608,21.9408,21.9508,6500.0
2006-11-28 10:00:00,22.01,22.07,22.01,22.07,9900.0,21.9508,22.0106,21.9508,22.0106,9900.0
2006-11-28 10:05:00,22.07,22.09,22.0,22.0,15400.0,22.0106,22.0306,21.9408,21.9408,15400.0
2006-11-28 10:10:00,22.0,22.01,21.99,22.0,6100.0,21.9408,21.9508,21.9308,21.9408,6100.0
2006-11-28 10:15:00,22.0,22.01,22.0,22.0,5600.0,21.9408,21.9508,21.9408,21.9408,5600.0
2006-11-28 10:20:00,22.0,22.01,21.97,21.97,15600.0,21.9408,21.9508,21.9109,21.9109,15600.0
2006-11-28 10:25:00,21.97,22.0,21.95,22.0,8100.0,21.9109,21.9408,21.8909,21.9408,8100.0
2006-11-28 10:30:00,22.0,22.12,21.98,22.08,6400.0,21.9408,22.0605,21.9209,22.0206,6400.0
2006-11-28 10:35:00,22.06,22.06,21.95,21.96,12700.0,22.0007,22.0007,21.8909,21.9009,12700.0
2006-11-28 10:40:00,21.96,22.0,21.96,21.98,2200.0,21.9009,21.9408,21.9009,21.9209,2200.0
2006-11-28 10:45:00,21.98,22.06,21.98,21.99,6600.0,21.9209,22.0007,21.9209,21.9308,6600.0
2006-11-28 10:50:00,21.99,22.02,21.97,21.98,2900.0,21.9308,21.9608,21.9109,21.9209,2900.0
2006-11-28 10:55:00,21.98,22.0,21.95,21.99,2500.0,21.9209,21.9408,21.8909,21.9308,2500.0
2006-11-28 11:00:00,22.0,22.01,21.98,21.98,3000.0,21.9408,21.9508,21.9209,21.9209,3000.0
2006-11-28 11:05:00,21.98,21.99,21.98,21.99,5100.0,21.9209,21.9308,21.9209,21.9308,5100.0
2006-11-28 11:10:00,21.99,22.02,21.98,22.02,2800.0,21.9308,21.9608,21.9209,21.9608,2800.0
2006-11-28 11:15:00,22.01,22.03,22.0,22.01,2500.0,21.9508,21.9707,21.9408,21.9508,2500.0
2006-11-28 11:20:00,22.03,22.05,22.01,22.05,2400.0,21.9707,21.9907,21.9508,21.9907,2400.0
2006-11-28 11:25:00,22.04,22.07,21.99,21.99,3700.0,21.9807,22.0106,21.9308,21.9308,3700.0
2006-11-28 11:30:00,21.99,22.0,21.98,21.99,2700.0,21.9308,21.9408,21.9209,21.9308,2700.0
2006-11-28 11:35:00,22.0,22.02,21.99,22.0,5800.0,21.9408,21.9608,21.9308,21.9408,5800.0
2006-11-28 11:40:00,22.0,22.05,22.0,22.02,6900.0,21.9408,21.9907,21.9408,21.9608,6900.0
2006-11-28 11:45:00,22.02,22.02,21.98,21.99,4600.0,21.9608,21.9608,21.9209,21.9308,4600.0
2006-11-28 11:50:00,22.0,22.02,22.0,22.02,4300.0,21.9408,21.9608,21.9408,21.9608,4300.0
2006-11-28 11:55:00,22.02,22.02,21.95,21.98,2500.0,21.9608,21.9608,21.8909,21.9209,2500.0
2006-11-28 12:00:00,22.0,22.0,21.9,21.91,25600.0,21.9408,21.9408,21.8411,21.8511,25600.0
2006-11-28 12:05:00,21.91,21.95,21.91,21.95,2600.0,21.8511,21.8909,21.8511,21.8909,2600.0
2006-11-28 12:10:00,21.95,21.95,21.93,21.93,900.0,21.8909,21.8909,21.871,21.871,900.0
2006-11-28 12:15:00,21.93,21.95,21.93,21.95,4400.0,21.871,21.8909,21.871,21.8909,4400.0
2006-11-28 12:20:00,21.95,21.95,21.92,21.92,1500.0,21.8909,21.8909,21.861,21.861,1500.0
2006-11-28 12:25:00,21.92,21.97,21.91,21.97,6500.0,21.861,21.9109,21.8511,21.9109,6500.0
2006-11-28 12:30:00,21.96,21.97,21.86,21.86,6100.0,21.9009,21.9109,21.8012,21.8012,6100.0
2006-11-28 12:35:00,21.86,21.86,21.78,21.79,10200.0,21.8012,21.8012,21.7214,21.7314,10200.0
2006-11-28 12:40:00,21.79,21.8,21.77,21.78,7500.0,21.7314,21.7414,21.7114,21.7214,7500.0
2006-11-28 12:45:00,21.78,21.81,21.78,21.81,3300.0,21.7214,21.7513,21.7214,21.7513,3300.0
2006-11-28 12:50:00,21.81,21.87,21.81,21.85,3700.0,21.7513,21.8112,21.7513,21.7912,3700.0
2006-11-28 12:55:00,21.85,21.87,21.85,21.85,6800.0,21.7912,21.8112,21.7912,21.7912,6800.0
2006-11-28 13:00:00,21.85,21.87,21.85,21.86,8900.0,21.7912,21.8112,21.7912,21.8012,8900.0
2006-11-28 13:05:00,21.87,21.87,21.85,21.85,13500.0,21.8112,21.8112,21.7912,21.7912,13500.0
2006-11-28 13:10:00,21.85,21.87,21.85,21.85,7700.0,21.7912,21.8112,21.7912,21.7912,7700.0
2006-11-28 13:15:00,21.83,21.84,21.78,21.78,26300.0,21.7713,21.7812,21.7214,21.7214,26300.0
2006-11-28 13:20:00,21.78,21.81,21.77,21.77,20500.0,21.7214,21.7513,21.7114,21.7114,20500.0
2006-11-28 13:25:00,21.77,21.8,21.77,21.8,4000.0,21.7114,21.7414,21.7114,21.7414,4000.0
2006-11-28 13:30:00,21.8,21.83,21.78,21.83,7400.0,21.7414,21.7713,21.7214,21.7713,7400.0
2006-11-28 13:35:00,21.8,21.81,21.8,21.8,3200.0,21.7414,21.7513,21.7414,21.7414,3200.0
2006-11-28 13:40:00,21.8,21.82,21.77,21.8,5200.0,21.7414,21.7613,21.7114,21.7414,5200.0
2006-11-28 13:45:00,21.79,21.8,21.77,21.77,4800.0,21.7314,21.7414,21.7114,21.7114,4800.0
2006-11-28 13:50:00,21.77,21.78,21.77,21.78,4300.0,21.7114,21.7214,21.7114,21.7214,4300.0
2006-11-28 13:55:00,21.78,21.78,21.75,21.75,17700.0,21.7214,21.7214,21.6915,21.6915,17700.0
2006-11-28 14:00:00,21.76,21.77,21.75,21.75,2400.0,21.7015,21.7114,21.6915,21.6915,2400.0
2006-11-28 14:05:00,21.75,21.81,21.75,21.81,7600.0,21.6915,21.7513,21.6915,21.7513,7600.0
2006-11-28 14:10:00,21.82,21.84,21.75,21.75,7300.0,21.7613,21.7812,21.6915,21.6915,7300.0
2006-11-28 14:15:00,21.76,21.79,21.75,21.78,4200.0,21.7015,21.7314,21.6915,21.7214,4200.0
2006-11-28 14:20:00,21.79,21.8,21.78,21.8,2000.0,21.7314,21.7414,21.7214,21.7414,2000.0
2006-11-28 14:25:00,21.8,21.85,21.8,21.84,6900.0,21.7414,21.7912,21.7414,21.7812,6900.0
2006-11-28 14:30:00,21.84,21.9,21.84,21.9,6200.0,21.7812,21.8411,21.7812,21.8411,6200.0
2006-11-28 14:35:00,21.89,21.89,21.87,21.88,800.0,21.8311,21.8311,21.8112,21.8211,800.0
2006-11-28 14:40:00,21.88,21.89,21.87,21.89,4400.0,21.8211,21.8311,21.8112,21.8311,4400.0
2006-11-28 14:45:00,21.89,21.89,21.88,21.88,1600.0,21.8311,21.8311,21.8211,21.8211,1600.0
2006-11-28 14:50:00,21.88,21.89,21.87,21.88,4300.0,21.8211,21.8311,21.8112,21.8211,4300.0
2006-11-28 14:55:00,21.89,21.91,21.7,21.72,82700.0,21.8311,21.8511,21.6416,21.6616,82700.0
2006-11-28 15:00:00,21.71,21.72,21.34,21.62,110400.0,21.6516,21.6616,21.2826,21.5618,110400.0
2006-11-28 15:05:00,21.63,21.69,21.55,21.64,37700.0,21.5718,21.6316,21.492,21.5818,37700.0
2006-11-28 15:10:00,21.63,21.72,21.63,21.7,20800.0,21.5718,21.6616,21.5718,21.6416,20800.0
2006-11-28 15:15:00,21.71,21.73,21.7,21.73,8700.0,21.6516,21.6715,21.6416,21.6715,8700.0
2006-11-28 15:20:00,21.73,21.77,21.7,21.71,13500.0,21.6715,21.7114,21.6416,21.6516,13500.0
2006-11-28 15:25:00,21.71,21.74,21.7,21.7,12500.0,21.6516,21.6815,21.6416,21.6416,12500.0
2006-11-28 15:30:00,21.71,21.83,21.7,21.82,20900.0,21.6516,21.7713,21.6416,21.7613,20900.0
2006-11-28 15:35:00,21.83,21.83,21.77,21.8,14500.0,21.7713,21.7713,21.7114,21.7414,14500.0
2006-11-28 15:40:00,21.8,21.82,21.79,21.82,35800.0,21.7414,21.7613,21.7314,21.7613,35800.0
2006-11-28 15:45:00,21.81,21.81,21.79,21.8,28100.0,21.7513,21.7513,21.7314,21.7414,28100.0
2006-11-28 15:50:00,21.81,21.82,21.67,21.71,15900.0,21.7513,21.7613,21.6117,21.6516,15900.0
2006-11-28 15:55:00,21.71,21.75,21.58,21.71,105700.0,21.6516,21.6915,21.5219,21.6516,105700.0
2006-11-29 09:30:00,21.87,22.46,21.87,22.42,15600.0,21.8112,22.3996,21.8112,22.3597,15600.0
2006-11-29 09:35:00,22.46,22.47,22.22,22.33,7700.0,22.3996,22.4095,22.1602,22.2699,7700.0
2006-11-29 09:40:00,22.27,22.43,22.23,22.43,2900.0,22.2101,22.3697,22.1702,22.3697,2900.0
2006-11-29 09:45:00,22.43,22.57,22.43,22.55,5200.0,22.3697,22.5093,22.3697,22.4893,5200.0
2006-11-29 09:50:00,22.52,22.52,22.34,22.35,8100.0,22.4594,22.4594,22.2799,22.2899,8100.0
2006-11-29 09:55:00,22.33,22.45,22.24,22.27,6400.0,22.2699,22.3896,22.1802,22.2101,6400.0
2006-11-29 10:00:00,22.24,22.28,22.16,22.24,5300.0,22.1802,22.2201,22.1004,22.1802,5300.0
2006-11-29 10:05:00,22.25,22.38,22.19,22.36,10200.0,22.1901,22.3198,22.1303,22.2998,10200.0
2006-11-29 10:10:00,22.36,22.36,21.98,21.98,10600.0,22.2998,22.2998,21.9209,21.9209,10600.0
2006-11-29 10:15:00,22.0,22.0,21.87,21.92,9200.0,21.9408,21.9408,21.8112,21.861,9200.0
2006-11-29 10:20:00,21.98,22.0,21.78,21.88,22500.0,21.9209,21.9408,21.7214,21.8211,22500.0
2006-11-29 10:25:00,21.88,21.9,21.83,21.83,6700.0,21.8211,21.8411,21.7713,21.7713,6700.0
2006-11-29 10:30:00,21.89,21.91,21.75,21.85,7800.0,21.8311,21.8511,21.6915,21.7912,7800.0
2006-11-29 10:35:00,21.85,21.85,21.73,21.75,10800.0,21.7912,21.7912,21.6715,21.6915,10800.0
2006-11-29 10:40:00,21.75,21.89,21.75,21.87,2600.0,21.6915,21.8311,21.6915,21.8112,2600.0
2006-11-29 10:45:00,21.88,21.92,21.84,21.87,6100.0,21.8211,21.861,21.7812,21.8112,6100.0
2006-11-29 10:50:00,21.86,21.89,21.84,21.84,6200.0,21.8012,21.8311,21.7812,21.7812,6200.0
2006-11-29 10:55:00,21.83,21.87,21.77,21.87,3300.0,21.7713,21.8112,21.7114,21.8112,3300.0
2006-11-29 11:00:00,21.87,21.91,21.85,21.89,2500.0,21.8112,21.8511,21.7912,21.8311,2500.0
2006-11-29 11:05:00,21.91,21.94,21.82,21.84,16900.0,21.8511,21.881,21.7613,21.7812,16900.0
2006-11-29 11:10:00,21.84,21.95,21.83,21.94,3400.0,21.7812,21.8909,21.7713,21.881,3400.0
2006-11-29 11:15:00,21.94,21.94,21.91,21.94,3100.0,21.881,21.881,21.8511,21.881,3100.0
2006-11-29 11:20:00,21.96,22.0,21.96,22.0,5200.0,21.9009,21.9408,21.9009,21.9408,5200.0
2006-11-29 11:25:00,21.98,21.98,21.84,21.86,14100.0,21.9209,21.9209,21.7812,21.8012,14100.0
2006-11-29 11:30:00,21.86,21.91,21.84,21.91,2500.0,21.8012,21.8511,21.7812,21.8511,2500.0
2006-11-29 11:35:00,21.93,21.96,21.92,21.96,3600.0,21.871,21.9009,21.861,21.9009,3600.0
2006-11-29 11:40:00,21.96,22.0,21.96,21.99,2400.0,21.9009,21.9408,21.9009,21.9308,2400.0
2006-11-29 11:45:00,21.97,21.98,21.87,21.89,3700.0,21.9109,21.9209,21.8112,21.8311,3700.0
2006-11-29 11:50:00,21.9,21.91,21.88,21.91,1000.0,21.8411,21.8511,21.8211,21.8511,1000.0
2006-11-29 11:55:00,21.92,21.93,21.88,21.89,3800.0,21.861,21.871,21.8211,21.8311,3800.0
2006-11-29 12:00:00,21.89,21.89,21.79,21.82,9100.0,21.8311,21.8311,21.7314,21.7613,9100.0
2006-11-29 12:05:00,21.83,21.9,21.81,21.89,6900.0,21.7713,21.8411,21.7513,21.8311,6900.0
2006-11-29 12:10:00,21.88,21.9,21.86,21.89,5600.0,21.8211,21.8411,21.8012,21.8311,5600.0
2006-11-29 12:15:00,21.9,21.9,21.84,21.85,3900.0,21.8411,21.8411,21.7812,21.7912,3900.0
2006-11-29 12:20:00,21.84,21.86,21.8,21.8,2600.0,21.7812,21.8012,21.7414,21.7414,2600.0
2006-11-29 12:25:00,21.81,21.82,21.69,21.73,6600.0,21.7513,21.7613,21.6316,21.6715,6600.0
2006-11-29 12:30:00,21.75,21.79,21.75,21.78,5400.0,21.6915,21.7314,21.6915,21.7214,5400.0
2006-11-29 12:35:00,21.78,21.79,21.74,21.75,6800.0,21.7214,21.7314,21.6815,21.6915,6800.0
2006-11-29 12:40:00,21.74,21.78,21.74,21.75,4100.0,21.6815,21.7214,21.6815,21.6915,4100.0
2006-11-29 12:45:00,21.75,21.78,21.74,21.77,4800.0,21.6915,21.7214,21.6815,21.7114,4800.0
2006-11-29 12:50:00,21.78,21.8,21.74,21.79,3500.0,21.7214,21.7414,21.6815,21.7314,3500.0
2006-11-29 12:55:00,21.79,21.8,21.77,21.77,2900.0,21.7314,21.7414,21.7114,21.7114,2900.0
2006-11-29 13:00:00,21.76,21.79,21.76,21.77,3000.0,21.7015,21.7314,21.7015,21.7114,3000.0
2006-11-29 13:05:00,21.76,21.77,21.66,21.73,9200.0,21.7015,21.7114,21.6017,21.6715,9200.0
2006-11-29 13:10:00,21.75,21.75,21.67,21.73,4300.0,21.6915,21.6915,21.6117,21.6715,4300.0
2006-11-29 13:15:00,21.74,21.74,21.69,21.71,2400.0,21.6815,21.6815,21.6316,21.6516,2400.0
2006-11-29 13:20:00,21.69,21.79,21.66,21.73,7400.0,21.6316,21.7314,21.6017,21.6715,7400.0
2006-11-29 13:25:00,21.74,21.75,21.66,21.69,7200.0,21.6815,21.6915,21.6017,21.6316,7200.0
2006-11-29 13:30:00,21.69,21.72,21.53,21.57,11200.0,21.6316,21.6616,21.4721,21.512,11200.0
2006-11-29 13:35:00,21.54,21.6,21.48,21.56,10400.0,21.4821,21.5419,21.4222,21.502,10400.0
2006-11-29 13:40:00,21.57,21.6,21.54,21.59,8400.0,21.512,21.5419,21.4821,21.5319,8400.0
2006-11-29 13:45:00,21.59,21.62,21.55,21.62,9000.0,21.5319,21.5618,21.492,21.5618,9000.0
2006-11-29 13:50:00,21.64,21.68,21.55,21.61,5300.0,21.5818,21.6217,21.492,21.5519,5300.0
2006-11-29 13:55:00,21.61,21.65,21.56,21.62,7400.0,21.5519,21.5918,21.502,21.5618,7400.0
2006-11-29 14:00:00,21.6,21.65,21.52,21.64,10400.0,21.5419,21.5918,21.4621,21.5818,10400.0
2006-11-29 14:05:00,21.63,21.63,21.55,21.62,5500.0,21.5718,21.5718,21.492,21.5618,5500.0
2006-11-29 14:10:00,21.63,21.63,21.57,21.58,3300.0,21.5718,21.5718,21.512,21.5219,3300.0
2006-11-29 14:15:00,21.58,21.59,21.45,21.57,7600.0,21.5219,21.5319,21.3923,21.512,7600.0
2006-11-29 14:20:00,21.58,21.58,21.55,21.55,5200.0,21.5219,21.5219,21.492,21.492,5200.0
2006-11-29 14:25:00,21.55,21.56,21.52,21.52,3700.0,21.492,21.502,21.4621,21.4621,3700.0
2006-11-29 14:30:00,21.52,21.52,21.48,21.5,8700.0,21.4621,21.4621,21.4222,21.4422,8700.0
2006-11-29 14:35:00,21.5,21.53,21.49,21.53,13900.0,21.4422,21.4721,21.4322,21.4721,13900.0
2006-11-29 14:40:00,21.54,21.55,21.53,21.54,4600.0,21.4821,21.492,21.4721,21.4821,4600.0
2006-11-29 14:45:00,21.56,21.56,21.51,21.51,4000.0,21.502,21.502,21.4521,21.4521,4000.0
2006-11-29 14:50:00,21.51,21.57,21.51,21.57,6000.0,21.4521,21.512,21.4521,21.512,6000.0
2006-11-29 14:55:00,21.58,21.62,21.53,21.53,3900.0,21.5219,21.5618,21.4721,21.4721,3900.0
2006-11-29 15:00:00,21.51,21.54,21.51,21.54,5300.0,21.4521,21.4821,21.4521,21.4821,5300.0
2006-11-29 15:05:00,21.54,21.55,21.52,21.54,9000.0,21.4821,21.492,21.4621,21.4821,9000.0
2006-11-29 15:10:00,21.53,21.55,21.51,21.54,8100.0,21.4721,21.492,21.4521,21.4821,8100.0
2006-11-29 15:15:00,21.54,21.55,21.48,21.48,6200.0,21.4821,21.492,21.4222,21.4222,6200.0
2006-11-29 15:20:00,21.48,21.52,21.47,21.47,8900.0,21.4222,21.4621,21.4122,21.4122,8900.0
2006-11-29 15:25:00,21.47,21.51,21.47,21.5,6800.0,21.4122,21.4521,21.4122,21.4422,6800.0
2006-11-29 15:30:00,21.5,21.53,21.48,21.53,6800.0,21.4422,21.4721,21.4222,21.4721,6800.0
2006-11-29 15:35:00,21.52,21.58,21.49,21.57,21400.0,21.4621,21.5219,21.4322,21.512,21400.0
2006-11-29 15:40:00,21.59,21.61,21.5,21.54,11400.0,21.5319,21.5519,21.4422,21.4821,11400.0
2006-11-29 15:45:00,21.54,21.55,21.51,21.53,11600.0,21.4821,21.492,21.4521,21.4721,11600.0
2006-11-29 15:50:00,21.53,21.56,21.5,21.51,22600.0,21.4721,21.502,21.4422,21.4521,22600.0
2006-11-29 15:55:00,21.51,21.51,21.46,21.49,37800.0,21.4521,21.4521,21.4023,21.4322,37800.0
2006-11-30 09:30:00,21.5,21.74,21.5,21.74,4200.0,21.4422,21.6815,21.4422,21.6815,4200.0
2006-11-30 09:35:00,21.76,21.76,21.68,21.69,7300.0,21.7015,21.7015,21.6217,21.6316,7300.0
2006-11-30 09:40:00,21.68,21.7,21.59,21.59,7000.0,21.6217,21.6416,21.5319,21.5319,7000.0
2006-11-30 09:45:00,21.59,21.6,21.41,21.5,10900.0,21.5319,21.5419,21.3524,21.4422,10900.0
2006-11-30 09:50:00,21.52,21.66,21.52,21.64,6100.0,21.4621,21.6017,21.4621,21.5818,6100.0
2006-11-30 09:55:00,21.61,21.71,21.59,21.65,6900.0,21.5519,21.6516,21.5319,21.5918,6900.0
2006-11-30 10:00:00,21.62,21.65,21.36,21.37,11900.0,21.5618,21.5918,21.3025,21.3125,11900.0
2006-11-30 10:05:00,21.37,21.45,21.34,21.36,8600.0,21.3125,21.3923,21.2826,21.3025,8600.0
2006-11-30 10:10:00,21.36,21.48,21.29,21.3,9300.0,21.3025,21.4222,21.2327,21.2427,9300.0
2006-11-30 10:15:00,21.3,21.33,21.17,21.19,20000.0,21.2427,21.2726,21.113,21.133,20000.0
2006-11-30 10:20:00,21.19,21.28,21.17,21.27,12200.0,21.133,21.2228,21.113,21.2128,12200.0
2006-11-30 10:25:00,21.29,21.29,21.17,21.25,4200.0,21.2327,21.2327,21.113,21.1928,4200.0
2006-11-30 10:30:00,21.28,21.36,21.28,21.3,4500.0,21.2228,21.3025,21.2228,21.2427,4500.0
2006-11-30 10:35:00,21.31,21.32,21.26,21.32,3000.0,21.2527,21.2626,21.2028,21.2626,3000.0
2006-11-30 10:40:00,21.32,21.4,21.32,21.39,5900.0,21.2626,21.3424,21.2626,21.3325,5900.0
2006-11-30 10:45:00,21.41,21.5,21.38,21.48,6600.0,21.3524,21.4422,21.3225,21.4222,6600.0
2006-11-30 10:50:00,21.52,21.69,21.49,21.67,4900.0,21.4621,21.6316,21.4322,21.6117,4900.0
2006-11-30 10:55:00,21.69,21.72,21.66,21.69,5000.0,21.6316,21.6616,21.6017,21.6316,5000.0
2006-11-30 11:00:00,21.66,21.72,21.66,21.68,6500.0,21.6017,21.6616,21.6017,21.6217,6500.0
2006-11-30 11:05:00,21.69,21.7,21.68,21.69,4900.0,21.6316,21.6416,21.6217,21.6316,4900.0
2006-11-30 11:10:00,21.69,21.7,21.65,21.66,7800.0,21.6316,21.6416,21.5918,21.6017,7800.0
2006-11-30 11:15:00,21.65,21.67,21.6,21.62,3600.0,21.5918,21.6117,21.5419,21.5618,3600.0
2006-11-30 11:20:00,21.61,21.62,21.53,21.55,4200.0,21.5519,21.5618,21.4721,21.492,4200.0
2006-11-30 11:25:00,21.55,21.65,21.55,21.65,5200.0,21.492,21.5918,21.492,21.5918,5200.0
2006-11-30 11:30:00,21.65,21.68,21.65,21.67,3200.0,21.5918,21.6217,21.5918,21.6117,3200.0
2006-11-30 11:35:00,21.7,21.73,21.7,21.71,2900.0,21.6416,21.6715,21.6416,21.6516,2900.0
2006-11-30 11:40:00,21.71,21.76,21.7,21.74,5800.0,21.6516,21.7015,21.6416,21.6815,5800.0
2006-11-30 11:45:00,21.74,21.78,21.69,21.69,8000.0,21.6815,21.7214,21.6316,21.6316,8000.0
2006-11-30 11:50:00,21.69,21.76,21.69,21.71,3400.0,21.6316,21.7015,21.6316,21.6516,3400.0
2006-11-30 11:55:00,21.71,21.75,21.69,21.75,2800.0,21.6516,21.6915,21.6316,21.6915,2800.0
2006-11-30 12:00:00,21.76,21.86,21.76,21.78,8400.0,21.7015,21.8012,21.7015,21.7214,8400.0
2006-11-30 12:05:00,21.75,21.77,21.73,21.75,2200.0,21.6915,21.7114,21.6715,21.6915,2200.0
2006-11-30 12:10:00,21.78,21.78,21.73,21.73,2200.0,21.7214,21.7214,21.6715,21.6715,2200.0
2006-11-30 12:15:00,21.73,21.74,21.69,21.74,3200.0,21.6715,21.6815,21.6316,21.6815,3200.0
2006-11-30 12:20:00,21.74,21.78,21.74,21.76,2900.0,21.6815,21.7214,21.6815,21.7015,2900.0
2006-11-30 12:25:00,21.75,21.8,21.75,21.78,5200.0,21.6915,21.7414,21.6915,21.7214,5200.0
2006-11-30 12:30:00,21.78,21.92,21.78,21.9,4200.0,21.7214,21.861,21.7214,21.8411,4200.0
2006-11-30 12:35:00,21.9,21.93,21.9,21.92,3000.0,21.8411,21.871,21.8411,21.861,3000.0
2006-11-30 12:40:00,21.93,21.93,21.84,21.89,4300.0,21.871,21.871,21.7812,21.8311,4300.0
2006-11-30 12:45:00,21.89,21.9,21.89,21.9,2500.0,21.8311,21.8411,21.8311,21.8411,2500.0
2006-11-30 12:50:00,21.89,21.93,21.89,21.9,2300.0,21.8311,21.871,21.8311,21.8411,2300.0
2006-11-30 12:55:00,21.9,21.94,21.88,21.89,5700.0,21.8411,21.881,21.8211,21.8311,5700.0
2006-11-30 13:00:00,21.89,21.9,21.89,21.89,900.0,21.8311,21.8411,21.8311,21.8311,900.0
2006-11-30 13:05:00,21.89,21.93,21.89,21.92,1800.0,21.8311,21.871,21.8311,21.861,1800.0
2006-11-30 13:10:00,21.91,21.94,21.89,21.9,3700.0,21.8511,21.881,21.8311,21.8411,3700.0
2006-11-30 13:15:00,21.9,21.9,21.89,21.89,9800.0,21.8411,21.8411,21.8311,21.8311,9800.0
2006-11-30 13:20:00,21.9,21.94,21.89,21.93,3500.0,21.8411,21.881,21.8311,21.871,3500.0
2006-11-30 13:25:00,21.94,22.01,21.93,22.01,4500.0,21.881,21.9508,21.871,21.9508,4500.0
2006-11-30 13:30:00,22.02,22.05,21.98,21.98,5600.0,21.9608,21.9907,21.9209,21.9209,5600.0
2006-11-30 13:35:00,21.97,21.99,21.95,21.96,2200.0,21.9109,21.9308,21.8909,21.9009,2200.0
2006-11-30 13:40:00,21.96,21.96,21.93,21.94,2400.0,21.9009,21.9009,21.871,21.881,2400.0
2006-11-30 13:45:00,21.93,22.0,21.92,21.98,3700.0,21.871,21.9408,21.861,21.9209,3700.0
2006-11-30 13:50:00,21.95,21.98,21.91,21.93,2300.0,21.8909,21.9209,21.8511,21.871,2300.0
2006-11-30 13:55:00,21.91,21.92,21.73,21.73,2800.0,21.8511,21.861,21.6715,21.6715,2800.0
2006-11-30 14:00:00,21.73,21.79,21.67,21.79,14200.0,21.6715,21.7314,21.6117,21.7314,14200.0
2006-11-30 14:05:00,21.78,21.83,21.76,21.82,5700.0,21.7214,21.7713,21.7015,21.7613,5700.0
2006-11-30 14:10:00,21.79,21.81,21.78,21.79,1900.0,21.7314,21.7513,21.7214,21.7314,1900.0
2006-11-30 14:15:00,21.79,21.83,21.79,21.83,3000.0,21.7314,21.7713,21.7314,21.7713,3000.0
2006-11-30 14:20:00,21.86,21.86,21.81,21.82,4200.0,21.8012,21.8012,21.7513,21.7613,4200.0
2006-11-30 14:25:00,21.81,21.82,21.77,21.82,10500.0,21.7513,21.7613,21.7114,21.7613,10500.0
2006-11-30 14:30:00,21.83,21.92,21.83,21.92,2400.0,21.7713,21.861,21.7713,21.861,2400.0
2006-11-30 14:35:00,21.92,21.98,21.84,21.88,8900.0,21.861,21.9209,21.7812,21.8211,8900.0
2006-11-30 14:40:00,21.88,21.88,21.76,21.88,10400.0,21.8211,21.8211,21.7015,21.8211,10400.0
2006-11-30 14:45:00,21.89,21.9,21.87,21.89,4700.0,21.8311,21.8411,21.8112,21.8311,4700.0
2006-11-30 14:50:00,21.9,21.95,21.89,21.94,5100.0,21.8411,21.8909,21.8311,21.881,5100.0
2006-11-30 14:55:00,21.94,21.96,21.88,21.89,12200.0,21.881,21.9009,21.8211,21.8311,12200.0
2006-11-30 15:00:00,21.9,21.9,21.87,21.88,7800.0,21.8411,21.8411,21.8112,21.8211,7800.0
2006-11-30 15:05:00,21.89,21.91,21.76,21.8,16900.0,21.8311,21.8511,21.7015,21.7414,16900.0
2006-11-30 15:10:00,21.83,21.89,21.76,21.88,10200.0,21.7713,21.8311,21.7015,21.8211,10200.0
2006-11-30 15:15:00,21.89,21.95,21.89,21.93,6000.0,21.8311,21.8909,21.8311,21.871,6000.0
2006-11-30 15:20:00,21.93,21.93,21.87,21.88,7800.0,21.871,21.871,21.8112,21.8211,7800.0
2006-11-30 15:25:00,21.88,21.9,21.87,21.89,5800.0,21.8211,21.8411,21.8112,21.8311,5800.0
2006-11-30 15:30:00,21.89,21.91,21.76,21.81,21900.0,21.8311,21.8511,21.7015,21.7513,21900.0
2006-11-30 15:35:00,21.81,21.83,21.77,21.82,7700.0,21.7513,21.7713,21.7114,21.7613,7700.0
2006-11-30 15:40:00,21.82,21.82,21.71,21.72,15500.0,21.7613,21.7613,21.6516,21.6616,15500.0
2006-11-30 15:45:00,21.71,21.71,21.57,21.57,26900.0,21.6516,21.6516,21.512,21.512,26900.0
2006-11-30 15:50:00,21.56,21.59,21.43,21.47,54900.0,21.502,21.5319,21.3723,21.4122,54900.0
2006-11-30 15:55:00,21.46,21.5,21.43,21.46,53000.0,21.4023,21.4422,21.3723,21.4023,53000.0
2006-12-01 09:30:00,21.54,21.62,21.43,21.62,10100.0,21.4821,21.5618,21.3723,21.5618,10100.0
2006-12-01 09:35:00,21.68,21.68,21.38,21.47,1900.0,21.6217,21.6217,21.3225,21.4122,1900.0
2006-12-01 09:40:00,21.51,21.51,21.25,21.3,6400.0,21.4521,21.4521,21.1928,21.2427,6400.0
2006-12-01 09:45:00,21.27,21.3,21.18,21.21,7700.0,21.2128,21.2427,21.123,21.1529,7700.0
2006-12-01 09:50:00,21.28,21.3,21.23,21.27,2400.0,21.2228,21.2427,21.1729,21.2128,2400.0
2006-12-01 09:55:00,21.3,21.34,21.21,21.27,11000.0,21.2427,21.2826,21.1529,21.2128,11000.0
2006-12-01 10:00:00,21.27,21.27,20.83,20.95,21300.0,21.2128,21.2128,20.774,20.8936,21300.0
2006-12-01 10:05:00,20.99,21.02,20.81,20.91,19700.0,20.9335,20.9635,20.754,20.8537,19700.0
2006-12-01 10:10:00,20.9,21.01,20.89,20.92,8100.0,20.8438,20.9535,20.8338,20.8637,8100.0
2006-12-01 10:15:00,20.96,21.04,20.93,20.96,5300.0,20.9036,20.9834,20.8737,20.9036,5300.0
2006-12-01 10:20:00,20.95,21.06,20.92,20.94,4700.0,20.8936,21.0033,20.8637,20.8837,4700.0
2006-12-01 10:25:00,20.91,20.96,20.85,20.94,7600.0,20.8537,20.9036,20.7939,20.8837,7600.0
2006-12-01 10:30:00,20.93,20.93,20.75,20.75,8700.0,20.8737,20.8737,20.6942,20.6942,8700.0
2006-12-01 10:35:00,20.75,20.81,20.69,20.79,16900.0,20.6942,20.754,20.6343,20.7341,16900.0
2006-12-01 10:40:00,20.79,20.79,20.7,20.73,4400.0,20.7341,20.7341,20.6443,20.6742,4400.0
2006-12-01 10:45:00,20.7,20.81,20.7,20.79,6900.0,20.6443,20.754,20.6443,20.7341,6900.0
2006-12-01 10:50:00,20.79,20.83,20.75,20.83,5700.0,20.7341,20.774,20.6942,20.774,5700.0
2006-12-01 10:55:00,20.83,20.87,20.76,20.86,4200.0,20.774,20.8139,20.7042,20.8039,4200.0
2006-12-01 11:00:00,20.85,20.87,20.83,20.83,3800.0,20.7939,20.8139,20.774,20.774,3800.0
2006-12-01 11:05:00,20.81,20.81,20.65,20.65,5800.0,20.754,20.754,20.5944,20.5944,5800.0
2006-12-01 11:10:00,20.68,20.8,20.68,20.79,13200.0,20.6244,20.744,20.6244,20.7341,13200.0
2006-12-01 11:15:00,20.78,20.79,20.72,20.75,6800.0,20.7241,20.7341,20.6643,20.6942,6800.0
2006-12-01 11:20:00,20.76,20.76,20.68,20.72,14500.0,20.7042,20.7042,20.6244,20.6643,14500.0
2006-12-01 11:25:00,20.72,20.72,20.66,20.67,9600.0,20.6643,20.6643,20.6044,20.6144,9600.0
2006-12-01 11:30:00,20.67,20.8,20.64,20.79,20200.0,20.6144,20.744,20.5845,20.7341,20200.0
2006-12-01 11:35:00,20.79,20.83,20.74,20.8,7500.0,20.7341,20.774,20.6842,20.744,7500.0
2006-12-01 11:40:00,20.8,20.82,20.77,20.82,5300.0,20.744,20.764,20.7141,20.764,5300.0
2006-12-01 11:45:00,20.83,20.88,20.8,20.87,4900.0,20.774,20.8238,20.744,20.8139,4900.0
2006-12-01 11:50:00,20.87,20.97,20.86,20.88,7400.0,20.8139,20.9136,20.8039,20.8238,7400.0
2006-12-01 11:55:00,20.9,21.05,20.9,21.05,5600.0,20.8438,20.9934,20.8438,20.9934,5600.0
2006-12-01 12:00:00,21.02,21.06,20.94,20.97,6800.0,20.9635,21.0033,20.8837,20.9136,6800.0
2006-12-01 12:05:00,20.98,21.0,20.95,20.97,2900.0,20.9236,20.9435,20.8936,20.9136,2900.0
2006-12-01 12:10:00,20.99,21.01,20.97,20.98,4400.0,20.9335,20.9535,20.9136,20.9236,4400.0
2006-12-01 12:15:00,20.99,21.0,20.99,21.0,3200.0,20.9335,20.9435,20.9335,20.9435,3200.0
2006-12-01 12:20:00,21.0,21.01,20.94,20.97,11100.0,20.9435,20.9535,20.8837,20.9136,11100.0
2006-12-01 12:25:00,20.97,20.98,20.93,20.98,1600.0,20.9136,20.9236,20.8737,20.9236,1600.0
2006-12-01 12:30:00,20.97,21.04,20.97,20.99,7700.0,20.9136,20.9834,20.9136,20.9335,7700.0
2006-12-01 12:35:00,21.0,21.0,20.9,20.93,5800.0,20.9435,20.9435,20.8438,20.8737,5800.0
2006-12-01 12:40:00,20.88,20.91,20.88,20.91,1700.0,20.8238,20.8537,20.8238,20.8537,1700.0
2006-12-01 12:45:00,20.91,20.95,20.9,20.95,1600.0,20.8537,20.8936,20.8438,20.8936,1600.0
2006-12-01 12:50:00,20.94,20.97,20.91,20.97,3900.0,20.8837,20.9136,20.8537,20.9136,3900.0
2006-12-01 12:55:00,20.98,20.98,20.96,20.96,2800.0,20.9236,20.9236,20.9036,20.9036,2800.0
2006-12-01 13:00:00,20.97,20.97,20.88,20.89,7000.0,20.9136,20.9136,20.8238,20.8338,7000.0
2006-12-01 13:05:00,20.9,20.91,20.84,20.86,5300.0,20.8438,20.8537,20.7839,20.8039,5300.0
2006-12-01 13:10:00,20.85,20.85,20.79,20.82,5400.0,20.7939,20.7939,20.7341,20.764,5400.0
2006-12-01 13:15:00,20.83,20.84,20.83,20.83,1400.0,20.774,20.7839,20.774,20.774,1400.0
2006-12-01 13:20:00,20.84,20.85,20.84,20.84,2500.0,20.7839,20.7939,20.7839,20.7839,2500.0
2006-12-01 13:25:00,20.85,20.87,20.81,20.81,6300.0,20.7939,20.8139,20.754,20.754,6300.0
2006-12-01 13:30:00,20.81,20.81,20.71,20.72,3300.0,20.754,20.754,20.6543,20.6643,3300.0
2006-12-01 13:35:00,20.78,20.78,20.68,20.73,6100.0,20.7241,20.7241,20.6244,20.6742,6100.0
2006-12-01 13:40:00,20.75,20.77,20.71,20.76,3200.0,20.6942,20.7141,20.6543,20.7042,3200.0
2006-12-01 13:45:00,20.72,20.73,20.67,20.7,3300.0,20.6643,20.6742,20.6144,20.6443,3300.0
2006-12-01 13:50:00,20.7,20.74,20.66,20.72,3700.0,20.6443,20.6842,20.6044,20.6643,3700.0
2006-12-01 13:55:00,20.72,20.81,20.72,20.79,1500.0,20.6643,20.754,20.6643,20.7341,1500.0
2006-12-01 14:00:00,20.78,20.8,20.69,20.69,2900.0,20.7241,20.744,20.6343,20.6343,2900.0
2006-12-01 14:05:00,20.69,20.89,20.68,20.88,7700.0,20.6343,20.8338,20.6244,20.8238,7700.0
2006-12-01 14:10:00,20.89,20.94,20.84,20.85,3300.0,20.8338,20.8837,20.7839,20.7939,3300.0
2006-12-01 14:15:00,20.86,20.9,20.8,20.8,3200.0,20.8039,20.8438,20.744,20.744,3200.0
2006-12-01 14:20:00,20.82,20.85,20.77,20.85,2500.0,20.764,20.7939,20.7141,20.7939,2500.0
2006-12-01 14:25:00,20.89,20.89,20.84,20.84,2000.0,20.8338,20.8338,20.7839,20.7839,2000.0
2006-12-01 14:30:00,20.83,20.88,20.74,20.77,2500.0,20.774,20.8238,20.6842,20.7141,2500.0
2006-12-01 14:35:00,20.79,20.81,20.74,20.77,2000.0,20.7341,20.754,20.6842,20.7141,2000.0
2006-12-01 14:40:00,20.75,20.79,20.66,20.73,3500.0,20.6942,20.7341,20.6044,20.6742,3500.0
2006-12-01 14:45:00,20.76,20.77,20.74,20.74,600.0,20.7042,20.7141,20.6842,20.6842,600.0
2006-12-01 14:50:00,20.78,20.89,20.78,20.89,2900.0,20.7241,20.8338,20.7241,20.8338,2900.0
2006-12-01 14:55:00,20.9,20.91,20.87,20.91,2400.0,20.8438,20.8537,20.8139,20.8537,2400.0
2006-12-01 15:00:00,20.91,20.94,20.91,20.92,2500.0,20.8537,20.8837,20.8537,20.8637,2500.0
2006-12-01 15:05:00,20.93,20.99,20.93,20.99,4800.0,20.8737,20.9335,20.8737,20.9335,4800.0
2006-12-01 15:10:00,20.99,20.99,20.92,20.93,6400.0,20.9335,20.9335,20.8637,20.8737,6400.0
2006-12-01 15:15:00,20.92,20.94,20.88,20.9,3900.0,20.8637,20.8837,20.8238,20.8438,3900.0
2006-12-01 15:20:00,20.93,20.99,20.91,20.95,13800.0,20.8737,20.9335,20.8537,20.8936,13800.0
2006-12-01 15:25:00,20.98,20.99,20.97,20.98,2500.0,20.9236,20.9335,20.9136,20.9236,2500.0
2006-12-01 15:30:00,21.01,21.01,20.95,20.95,4400.0,20.9535,20.9535,20.8936,20.8936,4400.0
2006-12-01 15:35:00,20.95,21.0,20.92,21.0,11300.0,20.8936,20.9435,20.8637,20.9435,11300.0
2006-12-01 15:40:00,20.99,21.05,20.99,21.04,8300.0,20.9335,20.9934,20.9335,20.9834,8300.0
2006-12-01 15:45:00,21.04,21.05,20.97,21.01,21100.0,20.9834,20.9934,20.9136,20.9535,21100.0
2006-12-01 15:50:00,21.02,21.07,21.0,21.03,18900.0,20.9635,21.0133,20.9435,20.9734,18900.0
2006-12-01 15:55:00,21.02,21.15,21.0,21.15,29600.0,20.9635,21.0931,20.9435,21.0931,29600.0
2006-12-04 09:30:00,21.21,21.7,21.18,21.62,10000.0,21.1529,21.6416,21.123,21.5618,10000.0
2006-12-04 09:35:00,21.62,21.64,21.45,21.54,6000.0,21.5618,21.5818,21.3923,21.4821,6000.0
2006-12-04 09:40:00,21.5,21.53,21.46,21.51,5100.0,21.4422,21.4721,21.4023,21.4521,5100.0
2006-12-04 09:45:00,21.48,21.55,21.44,21.44,5400.0,21.4222,21.492,21.3823,21.3823,5400.0
2006-12-04 09:50:00,21.43,21.59,21.41,21.58,7400.0,21.3723,21.5319,21.3524,21.5219,7400.0
2006-12-04 09:55:00,21.51,21.68,21.44,21.68,4100.0,21.4521,21.6217,21.3823,21.6217,4100.0
2006-12-04 10:00:00,21.65,21.72,21.6,21.66,3700.0,21.5918,21.6616,21.5419,21.6017,3700.0
2006-12-04 10:05:00,21.64,21.72,21.64,21.64,3300.0,21.5818,21.6616,21.5818,21.5818,3300.0
2006-12-04 10:10:00,21.62,21.7,21.59,21.59,3300.0,21.5618,21.6416,21.5319,21.5319,3300.0
2006-12-04 10:15:00,21.61,21.68,21.57,21.68,2200.0,21.5519,21.6217,21.512,21.6217,2200.0
2006-12-04 10:20:00,21.64,21.75,21.64,21.71,3200.0,21.5818,21.6915,21.5818,21.6516,3200.0
2006-12-04 10:25:00,21.71,21.8,21.66,21.66,7100.0,21.6516,21.7414,21.6017,21.6017,7100.0
2006-12-04 10:30:00,21.7,21.7,21.65,21.65,2800.0,21.6416,21.6416,21.5918,21.5918,2800.0
2006-12-04 10:35:00,21.65,21.68,21.62,21.64,3100.0,21.5918,21.6217,21.5618,21.5818,3100.0
2006-12-04 10:40:00,21.62,21.68,21.62,21.68,2900.0,21.5618,21.6217,21.5618,21.6217,2900.0
2006-12-04 10:45:00,21.68,21.69,21.63,21.63,3900.0,21.6217,21.6316,21.5718,21.5718,3900.0
2006-12-04 10:50:00,21.65,21.73,21.63,21.71,8100.0,21.5918,21.6715,21.5718,21.6516,8100.0
2006-12-04 10:55:00,21.73,21.75,21.71,21.74,6800.0,21.6715,21.6915,21.6516,21.6815,6800.0
2006-12-04 11:00:00,21.73,21.75,21.68,21.68,4000.0,21.6715,21.6915,21.6217,21.6217,4000.0
2006-12-04 11:05:00,21.66,21.67,21.62,21.62,3800.0,21.6017,21.6117,21.5618,21.5618,3800.0
2006-12-04 11:10:00,21.66,21.69,21.62,21.64,9900.0,21.6017,21.6316,21.5618,21.5818,9900.0
2006-12-04 11:15:00,21.68,21.74,21.64,21.66,7100.0,21.6217,21.6815,21.5818,21.6017,7100.0
2006-12-04 11:20:00,21.66,21.67,21.59,21.67,8800.0,21.6017,21.6117,21.5319,21.6117,8800.0
2006-12-04 11:25:00,21.67,21.67,21.59,21.63,9800.0,21.6117,21.6117,21.5319,21.5718,9800.0
2006-12-04 11:30:00,21.64,21.72,21.63,21.72,4300.0,21.5818,21.6616,21.5718,21.6616,4300.0
2006-12-04 11:35:00,21.72,21.79,21.71,21.74,2400.0,21.6616,21.7314,21.6516,21.6815,2400.0
2006-12-04 11:40:00,21.74,21.76,21.71,21.75,5000.0,21.6815,21.7015,21.6516,21.6915,5000.0
2006-12-04 11:45:00,21.75,21.81,21.74,21.77,7600.0,21.6915,21.7513,21.6815,21.7114,7600.0
2006-12-04 11:50:00,21.8,21.83,21.76,21.76,6500.0,21.7414,21.7713,21.7015,21.7015,6500.0
2006-12-04 11:55:00,21.8,21.8,21.75,21.75,7000.0,21.7414,21.7414,21.6915,21.6915,7000.0
2006-12-04 12:00:00,21.77,21.81,21.73,21.81,31400.0,21.7114,21.7513,21.6715,21.7513,31400.0
2006-12-04 12:05:00,21.8,21.8,21.51,21.52,86800.0,21.7414,21.7414,21.4521,21.4621,86800.0
2006-12-04 12:10:00,21.53,21.57,21.51,21.54,13200.0,21.4721,21.512,21.4521,21.4821,13200.0
2006-12-04 12:15:00,21.54,21.63,21.53,21.57,10500.0,21.4821,21.5718,21.4721,21.512,10500.0
2006-12-04 12:20:00,21.56,21.62,21.51,21.52,8700.0,21.502,21.5618,21.4521,21.4621,8700.0
2006-12-04 12:25:00,21.52,21.6,21.5,21.57,3800.0,21.4621,21.5419,21.4422,21.512,3800.0
2006-12-04 12:30:00,21.58,21.67,21.58,21.67,5000.0,21.5219,21.6117,21.5219,21.6117,5000.0
2006-12-04 12:35:00,21.66,21.7,21.66,21.7,4000.0,21.6017,21.6416,21.6017,21.6416,4000.0
2006-12-04 12:40:00,21.69,21.7,21.66,21.68,3300.0,21.6316,21.6416,21.6017,21.6217,3300.0
2006-12-04 12:45:00,21.68,21.7,21.64,21.64,4500.0,21.6217,21.6416,21.5818,21.5818,4500.0
2006-12-04 12:50:00,21.66,21.7,21.66,21.68,3100.0,21.6017,21.6416,21.6017,21.6217,3100.0
2006-12-04 12:55:00,21.7,21.7,21.67,21.69,4700.0,21.6416,21.6416,21.6117,21.6316,4700.0
2006-12-04 13:00:00,21.7,21.75,21.69,21.75,3800.0,21.6416,21.6915,21.6316,21.6915,3800.0
2006-12-04 13:05:00,21.75,21.75,21.73,21.74,4600.0,21.6915,21.6915,21.6715,21.6815,4600.0
2006-12-04 13:10:00,21.74,21.74,21.7,21.73,2100.0,21.6815,21.6815,21.6416,21.6715,2100.0
2006-12-04 13:15:00,21.74,21.75,21.73,21.75,2600.0,21.6815,21.6915,21.6715,21.6915,2600.0
2006-12-04 13:20:00,21.74,21.76,21.71,21.75,7700.0,21.6815,21.7015,21.6516,21.6915,7700.0
2006-12-04 13:25:00,21.75,21.75,21.71,21.71,4500.0,21.6915,21.6915,21.6516,21.6516,4500.0
2006-12-04 13:30:00,21.74,21.8,21.72,21.75,5600.0,21.6815,21.7414,21.6616,21.6915,5600.0
2006-12-04 13:35:00,21.73,21.76,21.7,21.75,3400.0,21.6715,21.7015,21.6416,21.6915,3400.0
2006-12-04 13:40:00,21.75,21.8,21.7,21.7,9700.0,21.6915,21.7414,21.6416,21.6416,9700.0
2006-12-04 13:45:00,21.72,21.78,21.72,21.76,2100.0,21.6616,21.7214,21.6616,21.7015,2100.0
2006-12-04 13:50:00,21.77,21.77,21.73,21.77,1900.0,21.7114,21.7114,21.6715,21.7114,1900.0
2006-12-04 13:55:00,21.78,21.78,21.76,21.76,1100.0,21.7214,21.7214,21.7015,21.7015,1100.0
2006-12-04 14:00:00,21.74,21.8,21.72,21.79,1600.0,21.6815,21.7414,21.6616,21.7314,1600.0
2006-12-04 14:05:00,21.78,21.8,21.77,21.77,1600.0,21.7214,21.7414,21.7114,21.7114,1600.0
2006-12-04 14:10:00,21.79,21.8,21.78,21.79,3500.0,21.7314,21.7414,21.7214,21.7314,3500.0
2006-12-04 14:15:00,21.79,21.8,21.62,21.65,16000.0,21.7314,21.7414,21.5618,21.5918,16000.0
2006-12-04 14:20:00,21.64,21.65,21.6,21.61,7200.0,21.5818,21.5918,21.5419,21.5519,7200.0
2006-12-04 14:25:00,21.63,21.64,21.63,21.63,5600.0,21.5718,21.5818,21.5718,21.5718,5600.0
2006-12-04 14:30:00,21.65,21.68,21.62,21.64,6400.0,21.5918,21.6217,21.5618,21.5818,6400.0
2006-12-04 14:35:00,21.63,21.65,21.62,21.65,3000.0,21.5718,21.5918,21.5618,21.5918,3000.0
2006-12-04 14:40:00,21.65,21.65,21.62,21.62,4400.0,21.5918,21.5918,21.5618,21.5618,4400.0
2006-12-04 14:45:00,21.63,21.65,21.62,21.62,7000.0,21.5718,21.5918,21.5618,21.5618,7000.0
2006-12-04 14:50:00,21.63,21.67,21.62,21.65,15100.0,21.5718,21.6117,21.5618,21.5918,15100.0
2006-12-04 14:55:00,21.65,21.75,21.63,21.75,6400.0,21.5918,21.6915,21.5718,21.6915,6400.0
2006-12-04 15:00:00,21.75,21.75,21.68,21.7,4100.0,21.6915,21.6915,21.6217,21.6416,4100.0
2006-12-04 15:05:00,21.7,21.7,21.64,21.64,4500.0,21.6416,21.6416,21.5818,21.5818,4500.0
2006-12-04 15:10:00,21.65,21.66,21.64,21.64,9900.0,21.5918,21.6017,21.5818,21.5818,9900.0
2006-12-04 15:15:00,21.65,21.65,21.6,21.6,3400.0,21.5918,21.5918,21.5419,21.5419,3400.0
2006-12-04 15:20:00,21.61,21.65,21.6,21.62,5400.0,21.5519,21.5918,21.5419,21.5618,5400.0
2006-12-04 15:25:00,21.61,21.63,21.61,21.63,1600.0,21.5519,21.5718,21.5519,21.5718,1600.0
2006-12-04 15:30:00,21.64,21.65,21.57,21.59,11600.0,21.5818,21.5918,21.512,21.5319,11600.0
2006-12-04 15:35:00,21.59,21.62,21.57,21.6,12400.0,21.5319,21.5618,21.512,21.5419,12400.0
2006-12-04 15:40:00,21.6,21.63,21.57,21.6,16800.0,21.5419,21.5718,21.512,21.5419,16800.0
2006-12-04 15:45:00,21.6,21.62,21.59,21.6,8100.0,21.5419,21.5618,21.5319,21.5419,8100.0
2006-12-04 15:50:00,21.61,21.66,21.61,21.65,17500.0,21.5519,21.6017,21.5519,21.5918,17500.0
2006-12-04 15:55:00,21.65,21.66,21.57,21.57,37800.0,21.5918,21.6017,21.512,21.512,37800.0
2006-12-05 09:30:00,21.51,21.55,21.32,21.33,45200.0,21.4521,21.492,21.2626,21.2726,45200.0
2006-12-05 09:35:00,21.33,21.35,21.01,21.08,22600.0,21.2726,21.2926,20.9535,21.0233,22600.0
2006-12-05 09:40:00,21.08,21.09,21.06,21.06,4000.0,21.0233,21.0333,21.0033,21.0033,4000.0
2006-12-05 09:45:00,21.07,21.07,21.01,21.03,7800.0,21.0133,21.0133,20.9535,20.9734,7800.0
2006-12-05 09:50:00,21.03,21.21,21.03,21.2,6700.0,20.9734,21.1529,20.9734,21.143,6700.0
2006-12-05 09:55:00,21.2,21.29,21.17,21.29,5700.0,21.143,21.2327,21.113,21.2327,5700.0
2006-12-05 10:00:00,21.29,21.51,21.28,21.42,11400.0,21.2327,21.4521,21.2228,21.3624,11400.0
2006-12-05 10:05:00,21.44,21.49,21.34,21.4,8100.0,21.3823,21.4322,21.2826,21.3424,8100.0
2006-12-05 10:10:00,21.36,21.39,21.33,21.39,7300.0,21.3025,21.3325,21.2726,21.3325,7300.0
2006-12-05 10:15:00,21.39,21.58,21.39,21.56,7600.0,21.3325,21.5219,21.3325,21.502,7600.0
2006-12-05 10:20:00,21.57,21.6,21.54,21.57,6700.0,21.512,21.5419,21.4821,21.512,6700.0
2006-12-05 10:25:00,21.58,21.58,21.49,21.5,6000.0,21.5219,21.5219,21.4322,21.4422,6000.0
2006-12-05 10:30:00,21.51,21.52,21.49,21.51,1200.0,21.4521,21.4621,21.4322,21.4521,1200.0
2006-12-05 10:35:00,21.49,21.49,21.35,21.46,10600.0,21.4322,21.4322,21.2926,21.4023,10600.0
2006-12-05 10:40:00,21.48,21.54,21.48,21.53,2500.0,21.4222,21.4821,21.4222,21.4721,2500.0
2006-12-05 10:45:00,21.52,21.53,21.4,21.42,5000.0,21.4621,21.4721,21.3424,21.3624,5000.0
2006-12-05 10:50:00,21.47,21.55,21.46,21.55,3900.0,21.4122,21.492,21.4023,21.492,3900.0
2006-12-05 10:55:00,21.54,21.57,21.52,21.55,2100.0,21.4821,21.512,21.4621,21.492,2100.0
2006-12-05 11:00:00,21.56,21.57,21.54,21.55,6200.0,21.502,21.512,21.4821,21.492,6200.0
2006-12-05 11:05:00,21.53,21.58,21.51,21.55,1600.0,21.4721,21.5219,21.4521,21.492,1600.0
2006-12-05 11:10:00,21.54,21.54,21.47,21.48,2300.0,21.4821,21.4821,21.4122,21.4222,2300.0
2006-12-05 11:15:00,21.45,21.49,21.45,21.49,3100.0,21.3923,21.4322,21.3923,21.4322,3100.0
2006-12-05 11:20:00,21.48,21.5,21.48,21.5,3200.0,21.4222,21.4422,21.4222,21.4422,3200.0
2006-12-05 11:25:00,21.5,21.5,21.49,21.5,1300.0,21.4422,21.4422,21.4322,21.4422,1300.0
2006-12-05 11:30:00,21.5,21.61,21.5,21.6,8800.0,21.4422,21.5519,21.4422,21.5419,8800.0
2006-12-05 11:35:00,21.6,21.68,21.6,21.66,3100.0,21.5419,21.6217,21.5419,21.6017,3100.0
2006-12-05 11:40:00,21.66,21.66,21.64,21.64,1700.0,21.6017,21.6017,21.5818,21.5818,1700.0
2006-12-05 11:45:00,21.64,21.64,21.59,21.59,900.0,21.5818,21.5818,21.5319,21.5319,900.0
2006-12-05 11:50:00,21.59,21.6,21.58,21.6,2800.0,21.5319,21.5419,21.5219,21.5419,2800.0
2006-12-05 11:55:00,21.6,21.6,21.47,21.47,3300.0,21.5419,21.5419,21.4122,21.4122,3300.0
2006-12-05 12:00:00,21.46,21.5,21.4,21.5,3800.0,21.4023,21.4422,21.3424,21.4422,3800.0
2006-12-05 12:05:00,21.48,21.51,21.44,21.48,8600.0,21.4222,21.4521,21.3823,21.4222,8600.0
2006-12-05 12:10:00,21.46,21.46,21.46,21.46,900.0,21.4023,21.4023,21.4023,21.4023,900.0
2006-12-05 12:15:00,21.46,21.51,21.46,21.51,7100.0,21.4023,21.4521,21.4023,21.4521,7100.0
2006-12-05 12:20:00,21.51,21.57,21.51,21.55,3900.0,21.4521,21.512,21.4521,21.492,3900.0
2006-12-05 12:25:00,21.55,21.63,21.55,21.63,4700.0,21.492,21.5718,21.492,21.5718,4700.0
2006-12-05 12:30:00,21.63,21.63,21.59,21.59,2900.0,21.5718,21.5718,21.5319,21.5319,2900.0
2006-12-05 12:35:00,21.59,21.6,21.57,21.6,1600.0,21.5319,21.5419,21.512,21.5419,1600.0
2006-12-05 12:40:00,21.6,21.6,21.55,21.57,2800.0,21.5419,21.5419,21.492,21.512,2800.0
2006-12-05 12:45:00,21.58,21.62,21.58,21.59,5400.0,21.5219,21.5618,21.5219,21.5319,5400.0
2006-12-05 12:50:00,21.59,21.59,21.49,21.55,3400.0,21.5319,21.5319,21.4322,21.492,3400.0
2006-12-05 12:55:00,21.54,21.64,21.54,21.64,1700.0,21.4821,21.5818,21.4821,21.5818,1700.0
2006-12-05 13:00:00,21.64,21.65,21.62,21.65,1400.0,21.5818,21.5918,21.5618,21.5918,1400.0
2006-12-05 13:05:00,21.63,21.63,21.58,21.58,900.0,21.5718,21.5718,21.5219,21.5219,900.0
2006-12-05 13:10:00,21.58,21.61,21.58,21.61,300.0,21.5219,21.5519,21.5219,21.5519,300.0
2006-12-05 13:15:00,21.61,21.68,21.6,21.68,2900.0,21.5519,21.6217,21.5419,21.6217,2900.0
2006-12-05 13:20:00,21.68,21.69,21.59,21.61,3200.0,21.6217,21.6316,21.5319,21.5519,3200.0
2006-12-05 13:25:00,21.61,21.61,21.57,21.6,1200.0,21.5519,21.5519,21.512,21.5419,1200.0
2006-12-05 13:30:00,21.6,21.64,21.58,21.6,3200.0,21.5419,21.5818,21.5219,21.5419,3200.0
2006-12-05 13:35:00,21.61,21.64,21.58,21.64,10900.0,21.5519,21.5818,21.5219,21.5818,10900.0
2006-12-05 13:40:00,21.65,21.69,21.64,21.69,2700.0,21.5918,21.6316,21.5818,21.6316,2700.0
2006-12-05 13:45:00,21.68,21.69,21.66,21.69,2200.0,21.6217,21.6316,21.6017,21.6316,2200.0
2006-12-05 13:50:00,21.69,21.69,21.6,21.6,3400.0,21.6316,21.6316,21.5419,21.5419,3400.0
2006-12-05 13:55:00,21.61,21.65,21.6,21.65,1700.0,21.5519,21.5918,21.5419,21.5918,1700.0
2006-12-05 14:00:00,21.66,21.69,21.65,21.68,2600.0,21.6017,21.6316,21.5918,21.6217,2600.0
2006-12-05 14:05:00,21.68,21.69,21.67,21.68,1100.0,21.6217,21.6316,21.6117,21.6217,1100.0
2006-12-05 14:10:00,21.69,21.75,21.65,21.68,4200.0,21.6316,21.6915,21.5918,21.6217,4200.0
2006-12-05 14:15:00,21.68,21.73,21.68,21.73,1900.0,21.6217,21.6715,21.6217,21.6715,1900.0
2006-12-05 14:20:00,21.73,21.8,21.67,21.67,9200.0,21.6715,21.7414,21.6117,21.6117,9200.0
2006-12-05 14:25:00,21.66,21.66,21.61,21.63,600.0,21.6017,21.6017,21.5519,21.5718,600.0
2006-12-05 14:30:00,21.64,21.69,21.63,21.69,900.0,21.5818,21.6316,21.5718,21.6316,900.0
2006-12-05 14:35:00,21.66,21.72,21.65,21.72,3600.0,21.6017,21.6616,21.5918,21.6616,3600.0
2006-12-05 14:40:00,21.74,21.75,21.7,21.74,3100.0,21.6815,21.6915,21.6416,21.6815,3100.0
2006-12-05 14:45:00,21.73,21.76,21.65,21.66,5600.0,21.6715,21.7015,21.5918,21.6017,5600.0
2006-12-05 14:50:00,21.66,21.76,21.64,21.71,7700.0,21.6017,21.7015,21.5818,21.6516,7700.0
2006-12-05 14:55:00,21.68,21.69,21.6,21.69,3400.0,21.6217,21.6316,21.5419,21.6316,3400.0
2006-12-05 15:00:00,21.7,21.76,21.6,21.6,5800.0,21.6416,21.7015,21.5419,21.5419,5800.0
2006-12-05 15:05:00,21.6,21.67,21.59,21.64,6700.0,21.5419,21.6117,21.5319,21.5818,6700.0
2006-12-05 15:10:00,21.64,21.66,21.64,21.66,700.0,21.5818,21.6017,21.5818,21.6017,700.0
2006-12-05 15:15:00,21.66,21.69,21.59,21.62,8000.0,21.6017,21.6316,21.5319,21.5618,8000.0
2006-12-05 15:20:00,21.58,21.65,21.57,21.65,13300.0,21.5219,21.5918,21.512,21.5918,13300.0
2006-12-05 15:25:00,21.65,21.65,21.61,21.62,16400.0,21.5918,21.5918,21.5519,21.5618,16400.0
2006-12-05 15:30:00,21.62,21.65,21.56,21.65,12400.0,21.5618,21.5918,21.502,21.5918,12400.0
2006-12-05 15:35:00,21.65,21.76,21.65,21.76,17700.0,21.5918,21.7015,21.5918,21.7015,17700.0
2006-12-05 15:40:00,21.75,21.77,21.7,21.77,31800.0,21.6915,21.7114,21.6416,21.7114,31800.0
2006-12-05 15:45:00,21.77,21.77,21.73,21.75,25300.0,21.7114,21.7114,21.6715,21.6915,25300.0
2006-12-05 15:50:00,21.74,21.75,21.72,21.75,40000.0,21.6815,21.6915,21.6616,21.6915,40000.0
2006-12-05 15:55:00,21.75,21.75,21.69,21.7,65000.0,21.6915,21.6915,21.6316,21.6416,65000.0
2006-12-06 09:30:00,21.61,21.67,21.47,21.47,7300.0,21.5519,21.6117,21.4122,21.4122,7300.0
2006-12-06 09:35:00,21.45,21.45,21.31,21.38,3300.0,21.3923,21.3923,21.2527,21.3225,3300.0
2006-12-06 09:40:00,21.34,21.47,21.22,21.47,5900.0,21.2826,21.4122,21.1629,21.4122,5900.0
2006-12-06 09:45:00,21.46,21.63,21.44,21.44,5500.0,21.4023,21.5718,21.3823,21.3823,5500.0
2006-12-06 09:50:00,21.51,21.51,21.38,21.38,3700.0,21.4521,21.4521,21.3225,21.3225,3700.0
2006-12-06 09:55:00,21.38,21.42,21.38,21.42,600.0,21.3225,21.3624,21.3225,21.3624,600.0
2006-12-06 10:00:00,21.39,21.4,21.26,21.31,2300.0,21.3325,21.3424,21.2028,21.2527,2300.0
2006-12-06 10:05:00,21.3,21.31,21.27,21.29,2400.0,21.2427,21.2527,21.2128,21.2327,2400.0
2006-12-06 10:10:00,21.31,21.4,21.31,21.4,2500.0,21.2527,21.3424,21.2527,21.3424,2500.0
2006-12-06 10:15:00,21.38,21.59,21.38,21.56,6000.0,21.3225,21.5319,21.3225,21.502,6000.0
2006-12-06 10:20:00,21.57,21.7,21.55,21.61,7100.0,21.512,21.6416,21.492,21.5519,7100.0
2006-12-06 10:25:00,21.59,21.63,21.59,21.59,800.0,21.5319,21.5718,21.5319,21.5319,800.0
2006-12-06 10:30:00,21.64,21.73,21.64,21.68,2100.0,21.5818,21.6715,21.5818,21.6217,2100.0
2006-12-06 10:35:00,21.69,21.79,21.69,21.77,6600.0,21.6316,21.7314,21.6316,21.7114,6600.0
2006-12-06 10:40:00,21.78,21.79,21.76,21.76,2200.0,21.7214,21.7314,21.7015,21.7015,2200.0
2006-12-06 10:45:00,21.78,21.8,21.74,21.74,5700.0,21.7214,21.7414,21.6815,21.6815,5700.0
2006-12-06 10:50:00,21.76,21.8,21.73,21.79,6000.0,21.7015,21.7414,21.6715,21.7314,6000.0
2006-12-06 10:55:00,21.77,21.8,21.74,21.77,4300.0,21.7114,21.7414,21.6815,21.7114,4300.0
2006-12-06 11:00:00,21.78,21.8,21.75,21.78,4600.0,21.7214,21.7414,21.6915,21.7214,4600.0
2006-12-06 11:05:00,21.78,21.81,21.67,21.68,4100.0,21.7214,21.7513,21.6117,21.6217,4100.0
2006-12-06 11:10:00,21.68,21.74,21.66,21.74,3800.0,21.6217,21.6815,21.6017,21.6815,3800.0
2006-12-06 11:15:00,21.72,21.74,21.71,21.73,1700.0,21.6616,21.6815,21.6516,21.6715,1700.0
2006-12-06 11:20:00,21.73,21.77,21.73,21.76,2000.0,21.6715,21.7114,21.6715,21.7015,2000.0
2006-12-06 11:25:00,21.76,21.85,21.75,21.84,3300.0,21.7015,21.7912,21.6915,21.7812,3300.0
2006-12-06 11:30:00,21.84,21.84,21.73,21.78,3200.0,21.7812,21.7812,21.6715,21.7214,3200.0
2006-12-06 11:35:00,21.77,21.78,21.71,21.72,2100.0,21.7114,21.7214,21.6516,21.6616,2100.0
2006-12-06 11:40:00,21.71,21.71,21.66,21.66,1400.0,21.6516,21.6516,21.6017,21.6017,1400.0
2006-12-06 11:45:00,21.67,21.72,21.67,21.72,2800.0,21.6117,21.6616,21.6117,21.6616,2800.0
2006-12-06 11:50:00,21.72,21.73,21.66,21.68,3700.0,21.6616,21.6715,21.6017,21.6217,3700.0
2006-12-06 11:55:00,21.7,21.72,21.69,21.71,1400.0,21.6416,21.6616,21.6316,21.6516,1400.0
2006-12-06 12:00:00,21.7,21.7,21.63,21.68,2900.0,21.6416,21.6416,21.5718,21.6217,2900.0
2006-12-06 12:05:00,21.64,21.71,21.64,21.67,2200.0,21.5818,21.6516,21.5818,21.6117,2200.0
2006-12-06 12:10:00,21.65,21.65,21.63,21.65,700.0,21.5918,21.5918,21.5718,21.5918,700.0
2006-12-06 12:15:00,21.64,21.68,21.64,21.67,1500.0,21.5818,21.6217,21.5818,21.6117,1500.0
2006-12-06 12:20:00,21.68,21.73,21.68,21.72,1900.0,21.6217,21.6715,21.6217,21.6616,1900.0
2006-12-06 12:25:00,21.72,21.75,21.71,21.73,1400.0,21.6616,21.6915,21.6516,21.6715,1400.0
2006-12-06 12:30:00,21.75,21.75,21.68,21.68,2600.0,21.6915,21.6915,21.6217,21.6217,2600.0
2006-12-06 12:35:00,21.69,21.73,21.68,21.73,3200.0,21.6316,21.6715,21.6217,21.6715,3200.0
2006-12-06 12:40:00,21.75,21.76,21.73,21.75,2500.0,21.6915,21.7015,21.6715,21.6915,2500.0
2006-12-06 12:45:00,21.75,21.81,21.75,21.81,2700.0,21.6915,21.7513,21.6915,21.7513,2700.0
2006-12-06 12:50:00,21.82,21.86,21.8,21.81,3800.0,21.7613,21.8012,21.7414,21.7513,3800.0
2006-12-06 12:55:00,21.81,21.81,21.75,21.75,2700.0,21.7513,21.7513,21.6915,21.6915,2700.0
2006-12-06 13:00:00,21.75,21.79,21.74,21.77,3500.0,21.6915,21.7314,21.6815,21.7114,3500.0
2006-12-06 13:05:00,21.76,21.76,21.75,21.76,1400.0,21.7015,21.7015,21.6915,21.7015,1400.0
2006-12-06 13:10:00,21.77,21.77,21.75,21.75,400.0,21.7114,21.7114,21.6915,21.6915,400.0
2006-12-06 13:15:00,21.75,21.77,21.75,21.77,4400.0,21.6915,21.7114,21.6915,21.7114,4400.0
2006-12-06 13:20:00,21.77,21.79,21.77,21.78,3200.0,21.7114,21.7314,21.7114,21.7214,3200.0
2006-12-06 13:25:00,21.76,21.78,21.75,21.76,1900.0,21.7015,21.7214,21.6915,21.7015,1900.0
2006-12-06 13:30:00,21.76,21.79,21.75,21.79,1900.0,21.7015,21.7314,21.6915,21.7314,1900.0
2006-12-06 13:35:00,21.78,21.83,21.77,21.79,5600.0,21.7214,21.7713,21.7114,21.7314,5600.0
2006-12-06 13:40:00,21.8,21.83,21.76,21.76,3500.0,21.7414,21.7713,21.7015,21.7015,3500.0
2006-12-06 13:45:00,21.75,21.76,21.75,21.76,300.0,21.6915,21.7015,21.6915,21.7015,300.0
2006-12-06 13:50:00,21.76,21.79,21.76,21.79,1200.0,21.7015,21.7314,21.7015,21.7314,1200.0
2006-12-06 13:55:00,21.79,21.82,21.73,21.74,1900.0,21.7314,21.7613,21.6715,21.6815,1900.0
2006-12-06 14:00:00,21.75,21.81,21.75,21.81,1900.0,21.6915,21.7513,21.6915,21.7513,1900.0
2006-12-06 14:05:00,21.81,21.81,21.79,21.79,500.0,21.7513,21.7513,21.7314,21.7314,500.0
2006-12-06 14:10:00,21.76,21.77,21.75,21.77,1300.0,21.7015,21.7114,21.6915,21.7114,1300.0
2006-12-06 14:15:00,21.78,21.78,21.75,21.75,700.0,21.7214,21.7214,21.6915,21.6915,700.0
2006-12-06 14:20:00,21.74,21.8,21.73,21.8,2300.0,21.6815,21.7414,21.6715,21.7414,2300.0
2006-12-06 14:25:00,21.8,21.83,21.79,21.79,2800.0,21.7414,21.7713,21.7314,21.7314,2800.0
2006-12-06 14:30:00,21.78,21.8,21.74,21.78,4400.0,21.7214,21.7414,21.6815,21.7214,4400.0
2006-12-06 14:35:00,21.8,21.8,21.74,21.74,2500.0,21.7414,21.7414,21.6815,21.6815,2500.0
2006-12-06 14:40:00,21.72,21.73,21.7,21.72,1600.0,21.6616,21.6715,21.6416,21.6616,1600.0
2006-12-06 14:45:00,21.73,21.76,21.73,21.76,1000.0,21.6715,21.7015,21.6715,21.7015,1000.0
2006-12-06 14:50:00,21.75,21.75,21.75,21.75,600.0,21.6915,21.6915,21.6915,21.6915,600.0
2006-12-06 14:55:00,21.73,21.75,21.73,21.73,1600.0,21.6715,21.6915,21.6715,21.6715,1600.0
2006-12-06 15:00:00,21.72,21.72,21.7,21.71,1900.0,21.6616,21.6616,21.6416,21.6516,1900.0
2006-12-06 15:05:00,21.71,21.76,21.71,21.74,2200.0,21.6516,21.7015,21.6516,21.6815,2200.0
2006-12-06 15:10:00,21.73,21.73,21.71,21.72,1700.0,21.6715,21.6715,21.6516,21.6616,1700.0
2006-12-06 15:15:00,21.72,21.74,21.7,21.7,2700.0,21.6616,21.6815,21.6416,21.6416,2700.0
2006-12-06 15:20:00,21.7,21.71,21.69,21.7,5500.0,21.6416,21.6516,21.6316,21.6416,5500.0
2006-12-06 15:25:00,21.7,21.73,21.7,21.71,2500.0,21.6416,21.6715,21.6416,21.6516,2500.0
2006-12-06 15:30:00,21.7,21.71,21.61,21.62,4900.0,21.6416,21.6516,21.5519,21.5618,4900.0
2006-12-06 15:35:00,21.61,21.62,21.61,21.62,2200.0,21.5519,21.5618,21.5519,21.5618,2200.0
2006-12-06 15:40:00,21.6,21.62,21.6,21.6,1300.0,21.5419,21.5618,21.5419,21.5419,1300.0
2006-12-06 15:45:00,21.6,21.6,21.53,21.55,3100.0,21.5419,21.5419,21.4721,21.492,3100.0
2006-12-06 15:50:00,21.55,21.59,21.54,21.59,8300.0,21.492,21.5319,21.4821,21.5319,8300.0
2006-12-06 15:55:00,21.59,21.59,21.51,21.52,7500.0,21.5319,21.5319,21.4521,21.4621,7500.0
2006-12-07 09:30:00,21.52,21.53,21.27,21.42,12600.0,21.4621,21.4721,21.2128,21.3624,12600.0
2006-12-07 09:35:00,21.44,21.59,21.44,21.48,2300.0,21.3823,21.5319,21.3823,21.4222,2300.0
2006-12-07 09:40:00,21.51,21.66,21.51,21.58,2900.0,21.4521,21.6017,21.4521,21.5219,2900.0
2006-12-07 09:45:00,21.54,21.72,21.54,21.58,4900.0,21.4821,21.6616,21.4821,21.5219,4900.0
2006-12-07 09:50:00,21.6,21.7,21.6,21.67,2300.0,21.5419,21.6416,21.5419,21.6117,2300.0
2006-12-07 09:55:00,21.63,21.72,21.6,21.72,2700.0,21.5718,21.6616,21.5419,21.6616,2700.0
2006-12-07 10:00:00,21.67,21.68,21.57,21.57,2300.0,21.6117,21.6217,21.512,21.512,2300.0
2006-12-07 10:05:00,21.55,21.66,21.55,21.66,2800.0,21.492,21.6017,21.492,21.6017,2800.0
2006-12-07 10:10:00,21.66,21.7,21.66,21.67,2000.0,21.6017,21.6416,21.6017,21.6117,2000.0
2006-12-07 10:15:00,21.64,21.7,21.64,21.69,4100.0,21.5818,21.6416,21.5818,21.6316,4100.0
2006-12-07 10:20:00,21.69,21.69,21.53,21.53,3100.0,21.6316,21.6316,21.4721,21.4721,3100.0
2006-12-07 10:25:00,21.5,21.53,21.47,21.53,5200.0,21.4422,21.4721,21.4122,21.4721,5200.0
2006-12-07 10:30:00,21.51,21.51,21.38,21.44,3700.0,21.4521,21.4521,21.3225,21.3823,3700.0
2006-12-07 10:35:00,21.5,21.5,21.45,21.45,1300.0,21.4422,21.4422,21.3923,21.3923,1300.0
2006-12-07 10:40:00,21.42,21.44,21.25,21.26,2900.0,21.3624,21.3823,21.1928,21.2028,2900.0
2006-12-07 10:45:00,21.24,21.25,21.2,21.22,1400.0,21.1829,21.1928,21.143,21.1629,1400.0
2006-12-07 10:50:00,21.22,21.27,21.12,21.12,5400.0,21.1629,21.2128,21.0632,21.0632,5400.0
2006-12-07 10:55:00,21.11,21.21,21.11,21.21,6100.0,21.0532,21.1529,21.0532,21.1529,6100.0
2006-12-07 11:00:00,21.23,21.41,21.23,21.41,3900.0,21.1729,21.3524,21.1729,21.3524,3900.0
2006-12-07 11:05:00,21.41,21.46,21.41,21.44,4500.0,21.3524,21.4023,21.3524,21.3823,4500.0
2006-12-07 11:10:00,21.44,21.48,21.42,21.45,1500.0,21.3823,21.4222,21.3624,21.3923,1500.0
2006-12-07 11:15:00,21.45,21.54,21.45,21.52,4600.0,21.3923,21.4821,21.3923,21.4621,4600.0
2006-12-07 11:20:00,21.54,21.54,21.43,21.43,5000.0,21.4821,21.4821,21.3723,21.3723,5000.0
2006-12-07 11:25:00,21.43,21.47,21.4,21.47,3700.0,21.3723,21.4122,21.3424,21.4122,3700.0
2006-12-07 11:30:00,21.5,21.54,21.5,21.54,2400.0,21.4422,21.4821,21.4422,21.4821,2400.0
2006-12-07 11:35:00,21.54,21.6,21.52,21.58,2500.0,21.4821,21.5419,21.4621,21.5219,2500.0
2006-12-07 11:40:00,21.59,21.6,21.57,21.6,1900.0,21.5319,21.5419,21.512,21.5419,1900.0
2006-12-07 11:45:00,21.6,21.66,21.6,21.65,6400.0,21.5419,21.6017,21.5419,21.5918,6400.0
2006-12-07 11:50:00,21.65,21.65,21.62,21.62,2300.0,21.5918,21.5918,21.5618,21.5618,2300.0
2006-12-07 11:55:00,21.61,21.65,21.6,21.65,1000.0,21.5519,21.5918,21.5419,21.5918,1000.0
2006-12-07 12:00:00,21.65,21.65,21.54,21.54,1800.0,21.5918,21.5918,21.4821,21.4821,1800.0
2006-12-07 12:05:00,21.53,21.57,21.53,21.56,700.0,21.4721,21.512,21.4721,21.502,700.0
2006-12-07 12:10:00,21.57,21.64,21.55,21.64,1200.0,21.512,21.5818,21.492,21.5818,1200.0
2006-12-07 12:15:00,21.61,21.68,21.6,21.68,1400.0,21.5519,21.6217,21.5419,21.6217,1400.0
2006-12-07 12:20:00,21.68,21.68,21.64,21.67,800.0,21.6217,21.6217,21.5818,21.6117,800.0
2006-12-07 12:25:00,21.65,21.68,21.65,21.68,600.0,21.5918,21.6217,21.5918,21.6217,600.0
2006-12-07 12:30:00,21.67,21.72,21.65,21.72,1400.0,21.6117,21.6616,21.5918,21.6616,1400.0
2006-12-07 12:35:00,21.69,21.77,21.69,21.72,2800.0,21.6316,21.7114,21.6316,21.6616,2800.0
2006-12-07 12:40:00,21.69,21.75,21.69,21.75,1100.0,21.6316,21.6915,21.6316,21.6915,1100.0
2006-12-07 12:45:00,21.76,21.8,21.75,21.75,6000.0,21.7015,21.7414,21.6915,21.6915,6000.0
2006-12-07 12:50:00,21.72,21.72,21.68,21.7,1700.0,21.6616,21.6616,21.6217,21.6416,1700.0
2006-12-07 12:55:00,21.68,21.74,21.68,21.71,2600.0,21.6217,21.6815,21.6217,21.6516,2600.0
2006-12-07 13:00:00,21.72,21.72,21.69,21.69,1200.0,21.6616,21.6616,21.6316,21.6316,1200.0
2006-12-07 13:05:00,21.68,21.76,21.68,21.75,2100.0,21.6217,21.7015,21.6217,21.6915,2100.0
2006-12-07 13:10:00,21.75,21.76,21.72,21.76,1300.0,21.6915,21.7015,21.6616,21.7015,1300.0
2006-12-07 13:15:00,21.76,21.76,21.75,21.75,500.0,21.7015,21.7015,21.6915,21.6915,500.0
2006-12-07 13:20:00,21.73,21.78,21.73,21.78,1100.0,21.6715,21.7214,21.6715,21.7214,1100.0
2006-12-07 13:25:00,21.79,21.84,21.79,21.83,2700.0,21.7314,21.7812,21.7314,21.7713,2700.0
2006-12-07 13:30:00,21.83,21.89,21.79,21.8,2800.0,21.7713,21.8311,21.7314,21.7414,2800.0
2006-12-07 13:35:00,21.8,21.82,21.77,21.79,2700.0,21.7414,21.7613,21.7114,21.7314,2700.0
2006-12-07 13:40:00,21.78,21.8,21.78,21.8,1700.0,21.7214,21.7414,21.7214,21.7414,1700.0
2006-12-07 13:45:00,21.82,21.84,21.8,21.81,3200.0,21.7613,21.7812,21.7414,21.7513,3200.0
2006-12-07 13:50:00,21.79,21.79,21.79,21.79,100.0,21.7314,21.7314,21.7314,21.7314,100.0
2006-12-07 13:55:00,21.8,21.8,21.8,21.8,700.0,21.7414,21.7414,21.7414,21.7414,700.0
2006-12-07 14:00:00,21.79,21.79,21.71,21.71,3700.0,21.7314,21.7314,21.6516,21.6516,3700.0
2006-12-07 14:05:00,21.7,21.71,21.63,21.63,400.0,21.6416,21.6516,21.5718,21.5718,400.0
2006-12-07 14:10:00,21.64,21.64,21.6,21.6,2200.0,21.5818,21.5818,21.5419,21.5419,2200.0
2006-12-07 14:15:00,21.6,21.7,21.58,21.66,2200.0,21.5419,21.6416,21.5219,21.6017,2200.0
2006-12-07 14:20:00,21.66,21.67,21.57,21.57,1300.0,21.6017,21.6117,21.512,21.512,1300.0
2006-12-07 14:25:00,21.57,21.57,21.49,21.5,3300.0,21.512,21.512,21.4322,21.4422,3300.0
2006-12-07 14:30:00,21.52,21.52,21.5,21.5,300.0,21.4621,21.4621,21.4422,21.4422,300.0
2006-12-07 14:35:00,21.51,21.54,21.51,21.52,400.0,21.4521,21.4821,21.4521,21.4621,400.0
2006-12-07 14:40:00,21.52,21.57,21.52,21.57,1500.0,21.4621,21.512,21.4621,21.512,1500.0
2006-12-07 14:45:00,21.58,21.64,21.58,21.6,1900.0,21.5219,21.5818,21.5219,21.5419,1900.0
2006-12-07 14:50:00,21.6,21.6,21.53,21.53,700.0,21.5419,21.5419,21.4721,21.4721,700.0
2006-12-07 14:55:00,21.56,21.63,21.51,21.55,16400.0,21.502,21.5718,21.4521,21.492,16400.0
2006-12-07 15:00:00,21.52,21.55,21.49,21.52,2400.0,21.4621,21.492,21.4322,21.4621,2400.0
2006-12-07 15:05:00,21.51,21.52,21.49,21.49,600.0,21.4521,21.4621,21.4322,21.4322,600.0
2006-12-07 15:10:00,21.49,21.49,21.39,21.39,900.0,21.4322,21.4322,21.3325,21.3325,900.0
2006-12-07 15:15:00,21.39,21.42,21.39,21.39,2600.0,21.3325,21.3624,21.3325,21.3325,2600.0
2006-12-07 15:20:00,21.37,21.37,21.31,21.37,2000.0,21.3125,21.3125,21.2527,21.3125,2000.0
2006-12-07 15:25:00,21.36,21.39,21.35,21.35,1200.0,21.3025,21.3325,21.2926,21.2926,1200.0
2006-12-07 15:30:00,21.36,21.38,21.33,21.33,1900.0,21.3025,21.3225,21.2726,21.2726,1900.0
2006-12-07 15:35:00,21.34,21.37,21.3,21.33,3800.0,21.2826,21.3125,21.2427,21.2726,3800.0
2006-12-07 15:40:00,21.33,21.4,21.31,21.4,4400.0,21.2726,21.3424,21.2527,21.3424,4400.0
2006-12-07 15:45:00,21.42,21.43,21.36,21.36,4200.0,21.3624,21.3723,21.3025,21.3025,4200.0
2006-12-07 15:50:00,21.35,21.38,21.3,21.31,6000.0,21.2926,21.3225,21.2427,21.2527,6000.0
2006-12-07 15:55:00,21.31,21.31,21.26,21.29,6700.0,21.2527,21.2527,21.2028,21.2327,6700.0
2006-12-08 09:30:00,21.3,21.49,21.19,21.49,6700.0,21.2427,21.4322,21.133,21.4322,6700.0
2006-12-08 09:35:00,21.45,21.49,21.34,21.37,1600.0,21.3923,21.4322,21.2826,21.3125,1600.0
2006-12-08 09:40:00,21.36,21.5,21.32,21.4,5600.0,21.3025,21.4422,21.2626,21.3424,5600.0
2006-12-08 09:45:00,21.39,21.43,21.38,21.41,2000.0,21.3325,21.3723,21.3225,21.3524,2000.0
2006-12-08 09:50:00,21.41,21.41,21.15,21.25,7000.0,21.3524,21.3524,21.0931,21.1928,7000.0
2006-12-08 09:55:00,21.24,21.3,21.15,21.29,6200.0,21.1829,21.2427,21.0931,21.2327,6200.0
2006-12-08 10:00:00,21.27,21.27,20.98,21.22,6500.0,21.2128,21.2128,20.9236,21.1629,6500.0
2006-12-08 10:05:00,21.22,21.22,21.1,21.12,4500.0,21.1629,21.1629,21.0432,21.0632,4500.0
2006-12-08 10:10:00,21.15,21.31,21.15,21.29,1900.0,21.0931,21.2527,21.0931,21.2327,1900.0
2006-12-08 10:15:00,21.29,21.33,21.29,21.32,1500.0,21.2327,21.2726,21.2327,21.2626,1500.0
2006-12-08 10:20:00,21.34,21.44,21.32,21.42,5200.0,21.2826,21.3823,21.2626,21.3624,5200.0
2006-12-08 10:25:00,21.43,21.54,21.43,21.44,5800.0,21.3723,21.4821,21.3723,21.3823,5800.0
2006-12-08 10:30:00,21.45,21.54,21.45,21.53,3600.0,21.3923,21.4821,21.3923,21.4721,3600.0
2006-12-08 10:35:00,21.49,21.54,21.42,21.47,3700.0,21.4322,21.4821,21.3624,21.4122,3700.0
2006-12-08 10:40:00,21.48,21.61,21.48,21.61,4000.0,21.4222,21.5519,21.4222,21.5519,4000.0
2006-12-08 10:45:00,21.6,21.69,21.6,21.66,4500.0,21.5419,21.6316,21.5419,21.6017,4500.0
2006-12-08 10:50:00,21.66,21.68,21.66,21.66,2700.0,21.6017,21.6217,21.6017,21.6017,2700.0
2006-12-08 10:55:00,21.66,21.67,21.65,21.67,2400.0,21.6017,21.6117,21.5918,21.6117,2400.0
2006-12-08 11:00:00,21.67,21.72,21.67,21.72,2200.0,21.6117,21.6616,21.6117,21.6616,2200.0
2006-12-08 11:05:00,21.72,21.75,21.65,21.73,10100.0,21.6616,21.6915,21.5918,21.6715,10100.0
2006-12-08 11:10:00,21.75,21.8,21.73,21.76,4200.0,21.6915,21.7414,21.6715,21.7015,4200.0
2006-12-08 11:15:00,21.78,21.9,21.78,21.86,7200.0,21.7214,21.8411,21.7214,21.8012,7200.0
2006-12-08 11:20:00,21.85,21.94,21.76,21.81,31900.0,21.7912,21.881,21.7015,21.7513,31900.0
2006-12-08 11:25:00,21.8,21.83,21.74,21.74,8500.0,21.7414,21.7713,21.6815,21.6815,8500.0
2006-12-08 11:30:00,21.75,21.88,21.75,21.88,4900.0,21.6915,21.8211,21.6915,21.8211,4900.0
2006-12-08 11:35:00,21.87,21.87,21.78,21.78,2900.0,21.8112,21.8112,21.7214,21.7214,2900.0
2006-12-08 11:40:00,21.79,21.81,21.77,21.79,3500.0,21.7314,21.7513,21.7114,21.7314,3500.0
2006-12-08 11:45:00,21.79,21.79,21.67,21.67,2900.0,21.7314,21.7314,21.6117,21.6117,2900.0
2006-12-08 11:50:00,21.66,21.66,21.63,21.65,3700.0,21.6017,21.6017,21.5718,21.5918,3700.0
2006-12-08 11:55:00,21.62,21.64,21.52,21.53,3900.0,21.5618,21.5818,21.4621,21.4721,3900.0
2006-12-08 12:00:00,21.52,21.62,21.52,21.62,1900.0,21.4621,21.5618,21.4621,21.5618,1900.0
2006-12-08 12:05:00,21.65,21.7,21.65,21.7,1900.0,21.5918,21.6416,21.5918,21.6416,1900.0
2006-12-08 12:10:00,21.72,21.72,21.69,21.69,700.0,21.6616,21.6616,21.6316,21.6316,700.0
2006-12-08 12:15:00,21.69,21.73,21.69,21.73,2400.0,21.6316,21.6715,21.6316,21.6715,2400.0
2006-12-08 12:20:00,21.73,21.75,21.64,21.66,5600.0,21.6715,21.6915,21.5818,21.6017,5600.0
2006-12-08 12:25:00,21.67,21.68,21.67,21.68,300.0,21.6117,21.6217,21.6117,21.6217,300.0
2006-12-08 12:30:00,21.67,21.68,21.66,21.68,1100.0,21.6117,21.6217,21.6017,21.6217,1100.0
2006-12-08 12:35:00,21.67,21.67,21.57,21.57,2900.0,21.6117,21.6117,21.512,21.512,2900.0
2006-12-08 12:40:00,21.57,21.58,21.55,21.55,700.0,21.512,21.5219,21.492,21.492,700.0
2006-12-08 12:45:00,21.55,21.56,21.54,21.54,900.0,21.492,21.502,21.4821,21.4821,900.0
2006-12-08 12:50:00,21.55,21.56,21.53,21.53,1600.0,21.492,21.502,21.4721,21.4721,1600.0
2006-12-08 12:55:00,21.52,21.57,21.52,21.57,1800.0,21.4621,21.512,21.4621,21.512,1800.0
2006-12-08 13:00:00,21.57,21.6,21.53,21.6,1700.0,21.512,21.5419,21.4721,21.5419,1700.0
2006-12-08 13:05:00,21.6,21.6,21.58,21.58,1700.0,21.5419,21.5419,21.5219,21.5219,1700.0
2006-12-08 13:10:00,21.58,21.58,21.55,21.55,1000.0,21.5219,21.5219,21.492,21.492,1000.0
2006-12-08 13:15:00,21.54,21.59,21.54,21.57,3100.0,21.4821,21.5319,21.4821,21.512,3100.0
2006-12-08 13:20:00,21.57,21.59,21.57,21.59,400.0,21.512,21.5319,21.512,21.5319,400.0
2006-12-08 13:25:00,21.59,21.6,21.59,21.6,600.0,21.5319,21.5419,21.5319,21.5419,600.0
2006-12-08 13:30:00,21.6,21.63,21.6,21.63,800.0,21.5419,21.5718,21.5419,21.5718,800.0
2006-12-08 13:35:00,21.63,21.65,21.62,21.62,1100.0,21.5718,21.5918,21.5618,21.5618,1100.0
2006-12-08 13:40:00,21.64,21.64,21.56,21.58,3500.0,21.5818,21.5818,21.502,21.5219,3500.0
2006-12-08 13:45:00,21.57,21.58,21.52,21.52,1800.0,21.512,21.5219,21.4621,21.4621,1800.0
2006-12-08 13:50:00,21.51,21.51,21.45,21.51,3700.0,21.4521,21.4521,21.3923,21.4521,3700.0
2006-12-08 13:55:00,21.51,21.51,21.42,21.44,1800.0,21.4521,21.4521,21.3624,21.3823,1800.0
2006-12-08 14:00:00,21.45,21.48,21.45,21.48,1000.0,21.3923,21.4222,21.3923,21.4222,1000.0
2006-12-08 14:05:00,21.48,21.53,21.48,21.53,2300.0,21.4222,21.4721,21.4222,21.4721,2300.0
2006-12-08 14:10:00,21.53,21.55,21.52,21.55,3400.0,21.4721,21.492,21.4621,21.492,3400.0
2006-12-08 14:15:00,21.57,21.63,21.57,21.63,1300.0,21.512,21.5718,21.512,21.5718,1300.0
2006-12-08 14:20:00,21.63,21.66,21.63,21.66,2000.0,21.5718,21.6017,21.5718,21.6017,2000.0
2006-12-08 14:25:00,21.67,21.68,21.62,21.63,3100.0,21.6117,21.6217,21.5618,21.5718,3100.0
2006-12-08 14:30:00,21.63,21.64,21.55,21.56,2400.0,21.5718,21.5818,21.492,21.502,2400.0
2006-12-08 14:35:00,21.57,21.61,21.57,21.61,1100.0,21.512,21.5519,21.512,21.5519,1100.0
2006-12-08 14:40:00,21.61,21.67,21.61,21.67,1300.0,21.5519,21.6117,21.5519,21.6117,1300.0
2006-12-08 14:45:00,21.67,21.73,21.67,21.73,2300.0,21.6117,21.6715,21.6117,21.6715,2300.0
2006-12-08 14:50:00,21.71,21.71,21.69,21.71,1400.0,21.6516,21.6516,21.6316,21.6516,1400.0
2006-12-08 14:55:00,21.72,21.75,21.72,21.73,2800.0,21.6616,21.6915,21.6616,21.6715,2800.0
2006-12-08 15:00:00,21.73,21.74,21.7,21.73,1600.0,21.6715,21.6815,21.6416,21.6715,1600.0
2006-12-08 15:05:00,21.73,21.73,21.71,21.73,1900.0,21.6715,21.6715,21.6516,21.6715,1900.0
2006-12-08 15:10:00,21.73,21.73,21.71,21.73,2700.0,21.6715,21.6715,21.6516,21.6715,2700.0
2006-12-08 15:15:00,21.72,21.73,21.72,21.73,1000.0,21.6616,21.6715,21.6616,21.6715,1000.0
2006-12-08 15:20:00,21.72,21.77,21.72,21.74,2500.0,21.6616,21.7114,21.6616,21.6815,2500.0
2006-12-08 15:25:00,21.73,21.76,21.73,21.74,4100.0,21.6715,21.7015,21.6715,21.6815,4100.0
2006-12-08 15:30:00,21.75,21.8,21.74,21.8,6900.0,21.6915,21.7414,21.6815,21.7414,6900.0
2006-12-08 15:35:00,21.78,21.8,21.74,21.79,5900.0,21.7214,21.7414,21.6815,21.7314,5900.0
2006-12-08 15:40:00,21.78,21.82,21.78,21.8,5700.0,21.7214,21.7613,21.7214,21.7414,5700.0
2006-12-08 15:45:00,21.8,21.81,21.72,21.75,12300.0,21.7414,21.7513,21.6616,21.6915,12300.0
2006-12-08 15:50:00,21.75,21.82,21.75,21.79,10600.0,21.6915,21.7613,21.6915,21.7314,10600.0
2006-12-08 15:55:00,21.78,21.8,21.71,21.71,15400.0,21.7214,21.7414,21.6516,21.6516,15400.0
2006-12-11 09:30:00,21.75,21.75,21.6,21.68,1900.0,21.6915,21.6915,21.5419,21.6217,1900.0
2006-12-11 09:35:00,21.69,21.72,21.4,21.4,2400.0,21.6316,21.6616,21.3424,21.3424,2400.0
2006-12-11 09:40:00,21.46,21.47,21.34,21.42,3100.0,21.4023,21.4122,21.2826,21.3624,3100.0
2006-12-11 09:45:00,21.43,21.44,21.3,21.3,3700.0,21.3723,21.3823,21.2427,21.2427,3700.0
2006-12-11 09:50:00,21.28,21.29,21.22,21.25,6900.0,21.2228,21.2327,21.1629,21.1928,6900.0
2006-12-11 09:55:00,21.23,21.27,21.23,21.27,6500.0,21.1729,21.2128,21.1729,21.2128,6500.0
2006-12-11 10:00:00,21.26,21.27,21.08,21.1,24600.0,21.2028,21.2128,21.0233,21.0432,24600.0
2006-12-11 10:05:00,21.1,21.17,21.01,21.16,17300.0,21.0432,21.113,20.9535,21.1031,17300.0
2006-12-11 10:10:00,21.19,21.36,21.17,21.36,5200.0,21.133,21.3025,21.113,21.3025,5200.0
2006-12-11 10:15:00,21.34,21.4,21.34,21.37,4600.0,21.2826,21.3424,21.2826,21.3125,4600.0
2006-12-11 10:20:00,21.31,21.34,21.19,21.24,5700.0,21.2527,21.2826,21.133,21.1829,5700.0
2006-12-11 10:25:00,21.2,21.2,21.02,21.07,6700.0,21.143,21.143,20.9635,21.0133,6700.0
2006-12-11 10:30:00,21.1,21.22,21.07,21.09,10500.0,21.0432,21.1629,21.0133,21.0333,10500.0
2006-12-11 10:35:00,21.07,21.14,21.02,21.12,7000.0,21.0133,21.0831,20.9635,21.0632,7000.0
2006-12-11 10:40:00,21.08,21.08,20.89,20.91,20300.0,21.0233,21.0233,20.8338,20.8537,20300.0
2006-12-11 10:45:00,20.92,20.92,20.82,20.85,7900.0,20.8637,20.8637,20.764,20.7939,7900.0
2006-12-11 10:50:00,20.84,20.97,20.84,20.88,10600.0,20.7839,20.9136,20.7839,20.8238,10600.0
2006-12-11 10:55:00,20.86,20.92,20.85,20.89,4900.0,20.8039,20.8637,20.7939,20.8338,4900.0
2006-12-11 11:00:00,20.92,21.07,20.89,21.06,3500.0,20.8637,21.0133,20.8338,21.0033,3500.0
2006-12-11 11:05:00,21.06,21.16,21.01,21.02,6000.0,21.0033,21.1031,20.9535,20.9635,6000.0
2006-12-11 11:10:00,21.0,21.02,20.9,21.02,5100.0,20.9435,20.9635,20.8438,20.9635,5100.0
2006-12-11 11:15:00,21.04,21.09,21.04,21.09,3300.0,20.9834,21.0333,20.9834,21.0333,3300.0
2006-12-11 11:20:00,21.07,21.13,21.07,21.1,3800.0,21.0133,21.0732,21.0133,21.0432,3800.0
2006-12-11 11:25:00,21.11,21.13,21.05,21.05,4900.0,21.0532,21.0732,20.9934,20.9934,4900.0
2006-12-11 11:30:00,21.07,21.18,21.0,21.04,6200.0,21.0133,21.123,20.9435,20.9834,6200.0
2006-12-11 11:35:00,21.03,21.07,21.0,21.01,8900.0,20.9734,21.0133,20.9435,20.9535,8900.0
2006-12-11 11:40:00,21.01,21.03,21.0,21.03,1300.0,20.9535,20.9734,20.9435,20.9734,1300.0
2006-12-11 11:45:00,21.03,21.08,21.03,21.04,5400.0,20.9734,21.0233,20.9734,20.9834,5400.0
2006-12-11 11:50:00,21.05,21.13,21.05,21.13,2000.0,20.9934,21.0732,20.9934,21.0732,2000.0
2006-12-11 11:55:00,21.13,21.17,21.13,21.14,2300.0,21.0732,21.113,21.0732,21.0831,2300.0
2006-12-11 12:00:00,21.15,21.15,21.06,21.06,3500.0,21.0931,21.0931,21.0033,21.0033,3500.0
2006-12-11 12:05:00,21.07,21.07,21.0,21.04,3100.0,21.0133,21.0133,20.9435,20.9834,3100.0
2006-12-11 12:10:00,21.02,21.04,21.02,21.02,600.0,20.9635,20.9834,20.9635,20.9635,600.0
2006-12-11 12:15:00,21.02,21.02,21.0,21.0,4700.0,20.9635,20.9635,20.9435,20.9435,4700.0
2006-12-11 12:20:00,21.0,21.01,20.98,21.0,15100.0,20.9435,20.9535,20.9236,20.9435,15100.0
2006-12-11 12:25:00,21.01,21.01,21.0,21.0,10800.0,20.9535,20.9535,20.9435,20.9435,10800.0
2006-12-11 12:30:00,21.0,21.01,20.99,20.99,2300.0,20.9435,20.9535,20.9335,20.9335,2300.0
2006-12-11 12:35:00,20.98,20.98,20.97,20.98,600.0,20.9236,20.9236,20.9136,20.9236,600.0
2006-12-11 12:40:00,20.98,21.01,20.98,21.0,6900.0,20.9236,20.9535,20.9236,20.9435,6900.0
2006-12-11 12:45:00,21.0,21.02,20.98,21.01,12000.0,20.9435,20.9635,20.9236,20.9535,12000.0
2006-12-11 12:50:00,21.02,21.04,21.02,21.04,1600.0,20.9635,20.9834,20.9635,20.9834,1600.0
2006-12-11 12:55:00,21.03,21.05,21.03,21.05,1100.0,20.9734,20.9934,20.9734,20.9934,1100.0
2006-12-11 13:00:00,21.06,21.07,21.06,21.07,800.0,21.0033,21.0133,21.0033,21.0133,800.0
2006-12-11 13:05:00,21.06,21.06,21.01,21.04,2300.0,21.0033,21.0033,20.9535,20.9834,2300.0
2006-12-11 13:10:00,21.03,21.04,21.02,21.04,1100.0,20.9734,20.9834,20.9635,20.9834,1100.0
2006-12-11 13:15:00,21.04,21.13,21.03,21.13,1600.0,20.9834,21.0732,20.9734,21.0732,1600.0
2006-12-11 13:20:00,21.12,21.13,21.05,21.13,8300.0,21.0632,21.0732,20.9934,21.0732,8300.0
2006-12-11 13:25:00,21.12,21.14,21.12,21.14,1400.0,21.0632,21.0831,21.0632,21.0831,1400.0
2006-12-11 13:30:00,21.13,21.13,21.1,21.11,1600.0,21.0732,21.0732,21.0432,21.0532,1600.0
2006-12-11 13:35:00,21.11,21.14,21.11,21.11,1600.0,21.0532,21.0831,21.0532,21.0532,1600.0
2006-12-11 13:40:00,21.14,21.18,21.13,21.15,1400.0,21.0831,21.123,21.0732,21.0931,1400.0
2006-12-11 13:45:00,21.15,21.16,21.06,21.14,5900.0,21.0931,21.1031,21.0033,21.0831,5900.0
2006-12-11 13:50:00,21.15,21.19,21.14,21.16,2500.0,21.0931,21.133,21.0831,21.1031,2500.0
2006-12-11 13:55:00,21.16,21.16,21.07,21.07,6100.0,21.1031,21.1031,21.0133,21.0133,6100.0
2006-12-11 14:00:00,21.04,21.06,21.03,21.06,2700.0,20.9834,21.0033,20.9734,21.0033,2700.0
2006-12-11 14:05:00,21.04,21.12,21.04,21.1,5700.0,20.9834,21.0632,20.9834,21.0432,5700.0
2006-12-11 14:10:00,21.09,21.09,21.05,21.05,10000.0,21.0333,21.0333,20.9934,20.9934,10000.0
2006-12-11 14:15:00,21.04,21.05,21.0,21.05,8300.0,20.9834,20.9934,20.9435,20.9934,8300.0
2006-12-11 14:20:00,21.06,21.12,21.06,21.12,1400.0,21.0033,21.0632,21.0033,21.0632,1400.0
2006-12-11 14:25:00,21.11,21.11,21.08,21.08,400.0,21.0532,21.0532,21.0233,21.0233,400.0
2006-12-11 14:30:00,21.11,21.11,21.08,21.08,5100.0,21.0532,21.0532,21.0233,21.0233,5100.0
2006-12-11 14:35:00,21.07,21.07,21.03,21.04,1500.0,21.0133,21.0133,20.9734,20.9834,1500.0
2006-12-11 14:40:00,21.02,21.02,20.99,20.99,14800.0,20.9635,20.9635,20.9335,20.9335,14800.0
2006-12-11 14:45:00,20.99,21.01,20.97,20.99,13400.0,20.9335,20.9535,20.9136,20.9335,13400.0
2006-12-11 14:50:00,20.97,20.99,20.97,20.98,2100.0,20.9136,20.9335,20.9136,20.9236,2100.0
2006-12-11 14:55:00,20.98,20.98,20.96,20.96,2200.0,20.9236,20.9236,20.9036,20.9036,2200.0
2006-12-11 15:00:00,20.97,20.98,20.91,20.91,21600.0,20.9136,20.9236,20.8537,20.8537,21600.0
2006-12-11 15:05:00,20.91,20.91,20.86,20.88,4800.0,20.8537,20.8537,20.8039,20.8238,4800.0
2006-12-11 15:10:00,20.88,20.89,20.85,20.85,5800.0,20.8238,20.8338,20.7939,20.7939,5800.0
2006-12-11 15:15:00,20.87,20.87,20.79,20.82,9200.0,20.8139,20.8139,20.7341,20.764,9200.0
2006-12-11 15:20:00,20.82,20.87,20.76,20.78,12400.0,20.764,20.8139,20.7042,20.7241,12400.0
2006-12-11 15:25:00,20.79,20.79,20.76,20.77,14300.0,20.7341,20.7341,20.7042,20.7141,14300.0
2006-12-11 15:30:00,20.77,20.82,20.76,20.77,6500.0,20.7141,20.764,20.7042,20.7141,6500.0
2006-12-11 15:35:00,20.77,20.84,20.77,20.83,6200.0,20.7141,20.7839,20.7141,20.774,6200.0
2006-12-11 15:40:00,20.85,20.91,20.85,20.86,4400.0,20.7939,20.8537,20.7939,20.8039,4400.0
2006-12-11 15:45:00,20.87,20.87,20.78,20.8,3800.0,20.8139,20.8139,20.7241,20.744,3800.0
2006-12-11 15:50:00,20.79,20.86,20.76,20.84,10900.0,20.7341,20.8039,20.7042,20.7839,10900.0
2006-12-11 15:55:00,20.84,20.88,20.82,20.86,12000.0,20.7839,20.8238,20.764,20.8039,12000.0
2006-12-12 09:30:00,20.75,20.92,20.75,20.92,5900.0,20.6942,20.8637,20.6942,20.8637,5900.0
2006-12-12 09:35:00,20.9,20.94,20.88,20.94,2300.0,20.8438,20.8837,20.8238,20.8837,2300.0
2006-12-12 09:40:00,20.9,20.91,20.85,20.85,2100.0,20.8438,20.8537,20.7939,20.7939,2100.0
2006-12-12 09:45:00,20.83,20.95,20.83,20.95,3300.0,20.774,20.8936,20.774,20.8936,3300.0
2006-12-12 09:50:00,20.95,20.95,20.8,20.83,4900.0,20.8936,20.8936,20.744,20.774,4900.0
2006-12-12 09:55:00,20.8,20.94,20.8,20.94,3200.0,20.744,20.8837,20.744,20.8837,3200.0
2006-12-12 10:00:00,20.95,20.95,20.91,20.93,2700.0,20.8936,20.8936,20.8537,20.8737,2700.0
2006-12-12 10:05:00,20.92,20.93,20.85,20.92,4300.0,20.8637,20.8737,20.7939,20.8637,4300.0
2006-12-12 10:10:00,20.93,20.93,20.78,20.8,6100.0,20.8737,20.8737,20.7241,20.744,6100.0
2006-12-12 10:15:00,20.81,20.81,20.76,20.78,2700.0,20.754,20.754,20.7042,20.7241,2700.0
2006-12-12 10:20:00,20.78,20.78,20.73,20.73,900.0,20.7241,20.7241,20.6742,20.6742,900.0
2006-12-12 10:25:00,20.73,20.8,20.73,20.8,4600.0,20.6742,20.744,20.6742,20.744,4600.0
2006-12-12 10:30:00,20.79,20.79,20.75,20.78,1400.0,20.7341,20.7341,20.6942,20.7241,1400.0
2006-12-12 10:35:00,20.78,20.82,20.78,20.79,2400.0,20.7241,20.764,20.7241,20.7341,2400.0
2006-12-12 10:40:00,20.78,20.85,20.78,20.85,1000.0,20.7241,20.7939,20.7241,20.7939,1000.0
2006-12-12 10:45:00,20.85,20.88,20.85,20.88,1900.0,20.7939,20.8238,20.7939,20.8238,1900.0
2006-12-12 10:50:00,20.88,20.89,20.79,20.79,2800.0,20.8238,20.8338,20.7341,20.7341,2800.0
2006-12-12 10:55:00,20.8,20.82,20.78,20.78,900.0,20.744,20.764,20.7241,20.7241,900.0
2006-12-12 11:00:00,20.78,20.78,20.76,20.76,900.0,20.7241,20.7241,20.7042,20.7042,900.0
2006-12-12 11:05:00,20.77,20.83,20.77,20.83,3200.0,20.7141,20.774,20.7141,20.774,3200.0
2006-12-12 11:10:00,20.85,20.85,20.84,20.84,900.0,20.7939,20.7939,20.7839,20.7839,900.0
2006-12-12 11:15:00,20.82,20.82,20.8,20.82,800.0,20.764,20.764,20.744,20.764,800.0
2006-12-12 11:20:00,20.81,20.81,20.77,20.77,1400.0,20.754,20.754,20.7141,20.7141,1400.0
2006-12-12 11:25:00,20.77,20.81,20.77,20.81,2000.0,20.7141,20.754,20.7141,20.754,2000.0
2006-12-12 11:30:00,20.81,20.82,20.73,20.73,8000.0,20.754,20.764,20.6742,20.6742,8000.0
2006-12-12 11:35:00,20.73,20.73,20.61,20.63,5100.0,20.6742,20.6742,20.5546,20.5745,5100.0
2006-12-12 11:40:00,20.63,20.63,20.58,20.6,3000.0,20.5745,20.5745,20.5246,20.5446,3000.0
2006-12-12 11:45:00,20.6,20.66,20.57,20.66,4500.0,20.5446,20.6044,20.5147,20.6044,4500.0
2006-12-12 11:50:00,20.66,20.66,20.63,20.63,2200.0,20.6044,20.6044,20.5745,20.5745,2200.0
2006-12-12 11:55:00,20.62,20.65,20.62,20.65,2400.0,20.5645,20.5944,20.5645,20.5944,2400.0
2006-12-12 12:00:00,20.64,20.65,20.56,20.56,6200.0,20.5845,20.5944,20.5047,20.5047,6200.0
2006-12-12 12:05:00,20.58,20.58,20.44,20.49,11200.0,20.5246,20.5246,20.385,20.4349,11200.0
2006-12-12 12:10:00,20.49,20.49,20.45,20.45,7700.0,20.4349,20.4349,20.395,20.395,7700.0
2006-12-12 12:15:00,20.46,20.46,20.38,20.39,4800.0,20.405,20.405,20.3252,20.3351,4800.0
2006-12-12 12:20:00,20.4,20.46,20.34,20.39,11300.0,20.3451,20.405,20.2853,20.3351,11300.0
2006-12-12 12:25:00,20.38,20.39,20.34,20.36,2600.0,20.3252,20.3351,20.2853,20.3052,2600.0
2006-12-12 12:30:00,20.37,20.39,20.3,20.34,11300.0,20.3152,20.3351,20.2454,20.2853,11300.0
2006-12-12 12:35:00,20.33,20.42,20.33,20.42,4400.0,20.2753,20.3651,20.2753,20.3651,4400.0
2006-12-12 12:40:00,20.42,20.43,20.37,20.39,3200.0,20.3651,20.375,20.3152,20.3351,3200.0
2006-12-12 12:45:00,20.39,20.39,20.33,20.36,3800.0,20.3351,20.3351,20.2753,20.3052,3800.0
2006-12-12 12:50:00,20.36,20.37,20.34,20.35,1900.0,20.3052,20.3152,20.2853,20.2953,1900.0
2006-12-12 12:55:00,20.35,20.36,20.33,20.35,5700.0,20.2953,20.3052,20.2753,20.2953,5700.0
2006-12-12 13:00:00,20.34,20.35,20.31,20.34,4500.0,20.2853,20.2953,20.2554,20.2853,4500.0
2006-12-12 13:05:00,20.33,20.35,20.32,20.33,2900.0,20.2753,20.2953,20.2653,20.2753,2900.0
2006-12-12 13:10:00,20.33,20.34,20.31,20.31,2300.0,20.2753,20.2853,20.2554,20.2554,2300.0
2006-12-12 13:15:00,20.3,20.31,20.28,20.3,4300.0,20.2454,20.2554,20.2254,20.2454,4300.0
2006-12-12 13:20:00,20.29,20.3,20.27,20.27,3300.0,20.2354,20.2454,20.2155,20.2155,3300.0
2006-12-12 13:25:00,20.28,20.29,20.27,20.29,2000.0,20.2254,20.2354,20.2155,20.2354,2000.0
2006-12-12 13:30:00,20.28,20.28,20.2,20.23,10800.0,20.2254,20.2254,20.1457,20.1756,10800.0
2006-12-12 13:35:00,20.24,20.26,20.2,20.2,5800.0,20.1855,20.2055,20.1457,20.1457,5800.0
2006-12-12 13:40:00,20.2,20.27,20.2,20.27,3800.0,20.1457,20.2155,20.1457,20.2155,3800.0
2006-12-12 13:45:00,20.25,20.28,20.23,20.28,3900.0,20.1955,20.2254,20.1756,20.2254,3900.0
2006-12-12 13:50:00,20.26,20.28,20.2,20.2,5400.0,20.2055,20.2254,20.1457,20.1457,5400.0
2006-12-12 13:55:00,20.22,20.22,20.2,20.22,1400.0,20.1656,20.1656,20.1457,20.1656,1400.0
2006-12-12 14:00:00,20.22,20.23,20.2,20.22,2000.0,20.1656,20.1756,20.1457,20.1656,2000.0
2006-12-12 14:05:00,20.22,20.24,20.14,20.15,4100.0,20.1656,20.1855,20.0858,20.0958,4100.0
2006-12-12 14:10:00,20.16,20.29,20.13,20.29,4000.0,20.1058,20.2354,20.0758,20.2354,4000.0
2006-12-12 14:15:00,20.3,20.32,20.2,20.23,8900.0,20.2454,20.2653,20.1457,20.1756,8900.0
2006-12-12 14:20:00,20.26,20.37,20.21,20.27,15700.0,20.2055,20.3152,20.1556,20.2155,15700.0
2006-12-12 14:25:00,20.29,20.3,20.2,20.25,9200.0,20.2354,20.2454,20.1457,20.1955,9200.0
2006-12-12 14:30:00,20.26,20.3,20.19,20.23,8600.0,20.2055,20.2454,20.1357,20.1756,8600.0
2006-12-12 14:35:00,20.23,20.23,20.1,20.13,9800.0,20.1756,20.1756,20.0459,20.0758,9800.0
2006-12-12 14:40:00,20.13,20.16,20.12,20.14,8600.0,20.0758,20.1058,20.0659,20.0858,8600.0
2006-12-12 14:45:00,20.14,20.14,20.1,20.13,4000.0,20.0858,20.0858,20.0459,20.0758,4000.0
2006-12-12 14:50:00,20.13,20.15,20.13,20.14,2600.0,20.0758,20.0958,20.0758,20.0858,2600.0
2006-12-12 14:55:00,20.15,20.18,20.13,20.15,3800.0,20.0958,20.1257,20.0758,20.0958,3800.0
2006-12-12 15:00:00,20.15,20.24,20.13,20.24,6500.0,20.0958,20.1855,20.0758,20.1855,6500.0
2006-12-12 15:05:00,20.22,20.25,20.13,20.21,7100.0,20.1656,20.1955,20.0758,20.1556,7100.0
2006-12-12 15:10:00,20.2,20.23,20.17,20.23,4400.0,20.1457,20.1756,20.1157,20.1756,4400.0
2006-12-12 15:15:00,20.23,20.24,20.2,20.21,4200.0,20.1756,20.1855,20.1457,20.1556,4200.0
2006-12-12 15:20:00,20.21,20.27,20.18,20.2,18300.0,20.1556,20.2155,20.1257,20.1457,18300.0
2006-12-12 15:25:00,20.2,20.26,20.17,20.21,10500.0,20.1457,20.2055,20.1157,20.1556,10500.0
2006-12-12 15:30:00,20.2,20.26,20.2,20.26,15900.0,20.1457,20.2055,20.1457,20.2055,15900.0
2006-12-12 15:35:00,20.26,20.3,20.22,20.25,29700.0,20.2055,20.2454,20.1656,20.1955,29700.0
2006-12-12 15:40:00,20.24,20.26,20.2,20.23,51800.0,20.1855,20.2055,20.1457,20.1756,51800.0
2006-12-12 15:45:00,20.23,20.25,20.23,20.23,41800.0,20.1756,20.1955,20.1756,20.1756,41800.0
2006-12-12 15:50:00,20.24,20.27,20.21,20.24,85500.0,20.1855,20.2155,20.1556,20.1855,85500.0
2006-12-12 15:55:00,20.26,20.28,20.23,20.26,9500.0,20.2055,20.2254,20.1756,20.2055,9500.0
2006-12-13 09:30:00,20.41,20.59,20.41,20.46,7500.0,20.3551,20.5346,20.3551,20.405,7500.0
2006-12-13 09:35:00,20.41,20.49,20.35,20.35,1400.0,20.3551,20.4349,20.2953,20.2953,1400.0
2006-12-13 09:40:00,20.37,20.45,20.37,20.44,4200.0,20.3152,20.395,20.3152,20.385,4200.0
2006-12-13 09:45:00,20.45,20.45,20.15,20.25,17000.0,20.395,20.395,20.0958,20.1955,17000.0
2006-12-13 09:50:00,20.23,20.25,20.13,20.22,4400.0,20.1756,20.1955,20.0758,20.1656,4400.0
2006-12-13 09:55:00,20.2,20.2,20.14,20.15,1000.0,20.1457,20.1457,20.0858,20.0958,1000.0
2006-12-13 10:00:00,20.18,20.31,20.14,20.24,8100.0,20.1257,20.2554,20.0858,20.1855,8100.0
2006-12-13 10:05:00,20.26,20.3,20.18,20.24,9500.0,20.2055,20.2454,20.1257,20.1855,9500.0
2006-12-13 10:10:00,20.16,20.18,20.12,20.16,2700.0,20.1058,20.1257,20.0659,20.1058,2700.0
2006-12-13 10:15:00,20.2,20.23,20.17,20.22,2300.0,20.1457,20.1756,20.1157,20.1656,2300.0
2006-12-13 10:20:00,20.22,20.31,20.2,20.31,2500.0,20.1656,20.2554,20.1457,20.2554,2500.0
2006-12-13 10:25:00,20.32,20.4,20.32,20.39,1500.0,20.2653,20.3451,20.2653,20.3351,1500.0
2006-12-13 10:30:00,20.39,20.39,20.2,20.21,7900.0,20.3351,20.3351,20.1457,20.1556,7900.0
2006-12-13 10:35:00,20.21,20.21,20.16,20.19,2400.0,20.1556,20.1556,20.1058,20.1357,2400.0
2006-12-13 10:40:00,20.23,20.27,20.23,20.25,1900.0,20.1756,20.2155,20.1756,20.1955,1900.0
2006-12-13 10:45:00,20.24,20.32,20.24,20.32,800.0,20.1855,20.2653,20.1855,20.2653,800.0
2006-12-13 10:50:00,20.31,20.33,20.29,20.29,1200.0,20.2554,20.2753,20.2354,20.2354,1200.0
2006-12-13 10:55:00,20.29,20.32,20.21,20.23,3600.0,20.2354,20.2653,20.1556,20.1756,3600.0
2006-12-13 11:00:00,20.26,20.28,20.21,20.25,5600.0,20.2055,20.2254,20.1556,20.1955,5600.0
2006-12-13 11:05:00,20.25,20.26,20.22,20.26,2300.0,20.1955,20.2055,20.1656,20.2055,2300.0
2006-12-13 11:10:00,20.26,20.26,20.26,20.26,200.0,20.2055,20.2055,20.2055,20.2055,200.0
2006-12-13 11:15:00,20.24,20.24,20.21,20.22,800.0,20.1855,20.1855,20.1556,20.1656,800.0
2006-12-13 11:20:00,20.22,20.22,20.2,20.2,4700.0,20.1656,20.1656,20.1457,20.1457,4700.0
2006-12-13 11:25:00,20.2,20.2,20.2,20.2,100.0,20.1457,20.1457,20.1457,20.1457,100.0
2006-12-13 11:30:00,20.19,20.19,20.14,20.14,1800.0,20.1357,20.1357,20.0858,20.0858,1800.0
2006-12-13 11:35:00,20.11,20.12,20.07,20.12,9300.0,20.0559,20.0659,20.016,20.0659,9300.0
2006-12-13 11:40:00,20.14,20.16,20.08,20.09,4100.0,20.0858,20.1058,20.026,20.036,4100.0
2006-12-13 11:45:00,20.09,20.17,20.09,20.17,800.0,20.036,20.1157,20.036,20.1157,800.0
2006-12-13 11:50:00,20.16,20.17,20.15,20.15,1200.0,20.1058,20.1157,20.0958,20.0958,1200.0
2006-12-13 11:55:00,20.15,20.18,20.15,20.16,1000.0,20.0958,20.1257,20.0958,20.1058,1000.0
2006-12-13 12:00:00,20.19,20.19,20.07,20.07,1900.0,20.1357,20.1357,20.016,20.016,1900.0
2006-12-13 12:05:00,20.08,20.08,20.05,20.08,3200.0,20.026,20.026,19.9961,20.026,3200.0
2006-12-13 12:10:00,20.08,20.09,20.03,20.03,3100.0,20.026,20.036,19.9761,19.9761,3100.0
2006-12-13 12:15:00,20.03,20.05,19.91,20.02,13600.0,19.9761,19.9961,19.8564,19.9661,13600.0
2006-12-13 12:20:00,20.03,20.04,19.99,20.03,1700.0,19.9761,19.9861,19.9362,19.9761,1700.0
2006-12-13 12:25:00,20.03,20.08,20.03,20.07,1400.0,19.9761,20.026,19.9761,20.016,1400.0
2006-12-13 12:30:00,20.06,20.07,20.06,20.06,600.0,20.006,20.016,20.006,20.006,600.0
2006-12-13 12:35:00,20.07,20.08,20.07,20.08,600.0,20.016,20.026,20.016,20.026,600.0
2006-12-13 12:40:00,20.08,20.08,19.99,20.01,2400.0,20.026,20.026,19.9362,19.9562,2400.0
2006-12-13 12:45:00,20.03,20.05,20.03,20.04,1000.0,19.9761,19.9961,19.9761,19.9861,1000.0
2006-12-13 12:50:00,20.05,20.08,20.05,20.08,400.0,19.9961,20.026,19.9961,20.026,400.0
2006-12-13 12:55:00,20.08,20.08,20.07,20.08,1200.0,20.026,20.026,20.016,20.026,1200.0
2006-12-13 13:00:00,20.07,20.07,20.06,20.06,700.0,20.016,20.016,20.006,20.006,700.0
2006-12-13 13:05:00,20.07,20.07,20.04,20.04,1100.0,20.016,20.016,19.9861,19.9861,1100.0
2006-12-13 13:10:00,20.04,20.04,19.97,19.97,4000.0,19.9861,19.9861,19.9163,19.9163,4000.0
2006-12-13 13:15:00,19.96,19.99,19.96,19.98,300.0,19.9063,19.9362,19.9063,19.9262,300.0
2006-12-13 13:20:00,19.99,20.0,19.97,20.0,1500.0,19.9362,19.9462,19.9163,19.9462,1500.0
2006-12-13 13:25:00,20.0,20.04,19.95,19.95,5400.0,19.9462,19.9861,19.8963,19.8963,5400.0
2006-12-13 13:30:00,19.96,20.01,19.92,20.01,5000.0,19.9063,19.9562,19.8664,19.9562,5000.0
2006-12-13 13:35:00,20.02,20.03,19.92,19.92,3700.0,19.9661,19.9761,19.8664,19.8664,3700.0
2006-12-13 13:40:00,19.91,19.95,19.89,19.92,4800.0,19.8564,19.8963,19.8365,19.8664,4800.0
2006-12-13 13:45:00,19.93,20.0,19.92,19.99,3100.0,19.8764,19.9462,19.8664,19.9362,3100.0
2006-12-13 13:50:00,20.0,20.0,19.99,19.99,1400.0,19.9462,19.9462,19.9362,19.9362,1400.0
2006-12-13 13:55:00,20.0,20.0,19.99,20.0,1500.0,19.9462,19.9462,19.9362,19.9462,1500.0
2006-12-13 14:00:00,20.0,20.03,19.99,20.03,11400.0,19.9462,19.9761,19.9362,19.9761,11400.0
2006-12-13 14:05:00,20.04,20.05,20.01,20.04,3000.0,19.9861,19.9961,19.9562,19.9861,3000.0
2006-12-13 14:10:00,20.02,20.05,20.02,20.04,900.0,19.9661,19.9961,19.9661,19.9861,900.0
2006-12-13 14:15:00,20.05,20.05,20.04,20.05,1100.0,19.9961,19.9961,19.9861,19.9961,1100.0
2006-12-13 14:20:00,20.06,20.08,20.05,20.05,1900.0,20.006,20.026,19.9961,19.9961,1900.0
2006-12-13 14:25:00,20.03,20.06,20.03,20.06,2900.0,19.9761,20.006,19.9761,20.006,2900.0
2006-12-13 14:30:00,20.05,20.05,19.93,19.94,7000.0,19.9961,19.9961,19.8764,19.8864,7000.0
2006-12-13 14:35:00,19.95,20.02,19.95,19.99,2100.0,19.8963,19.9661,19.8963,19.9362,2100.0
2006-12-13 14:40:00,20.02,20.08,20.02,20.07,7500.0,19.9661,20.026,19.9661,20.016,7500.0
2006-12-13 14:45:00,20.07,20.08,20.04,20.08,3500.0,20.016,20.026,19.9861,20.026,3500.0
2006-12-13 14:50:00,20.08,20.08,20.05,20.08,800.0,20.026,20.026,19.9961,20.026,800.0
2006-12-13 14:55:00,20.07,20.07,20.03,20.03,5700.0,20.016,20.016,19.9761,19.9761,5700.0
2006-12-13 15:00:00,20.04,20.07,20.02,20.07,2100.0,19.9861,20.016,19.9661,20.016,2100.0
2006-12-13 15:05:00,20.06,20.07,20.05,20.06,3100.0,20.006,20.016,19.9961,20.006,3100.0
2006-12-13 15:10:00,20.06,20.06,20.01,20.06,5500.0,20.006,20.006,19.9562,20.006,5500.0
2006-12-13 15:15:00,20.05,20.08,20.05,20.08,2200.0,19.9961,20.026,19.9961,20.026,2200.0
2006-12-13 15:20:00,20.08,20.08,20.07,20.07,4700.0,20.026,20.026,20.016,20.016,4700.0
2006-12-13 15:25:00,20.07,20.08,20.07,20.08,3700.0,20.016,20.026,20.016,20.026,3700.0
2006-12-13 15:30:00,20.08,20.08,20.06,20.07,3800.0,20.026,20.026,20.006,20.016,3800.0
2006-12-13 15:35:00,20.06,20.07,20.06,20.07,4500.0,20.006,20.016,20.006,20.016,4500.0
2006-12-13 15:40:00,20.07,20.07,20.04,20.06,3100.0,20.016,20.016,19.9861,20.006,3100.0
2006-12-13 15:45:00,20.07,20.1,20.07,20.1,6000.0,20.016,20.0459,20.016,20.0459,6000.0
2006-12-13 15:50:00,20.09,20.1,20.08,20.1,7200.0,20.036,20.0459,20.026,20.0459,7200.0
2006-12-13 15:55:00,20.1,20.1,20.05,20.06,22000.0,20.0459,20.0459,19.9961,20.006,22000.0
2006-12-14 09:30:00,20.2,20.45,20.1,20.45,8500.0,20.1457,20.395,20.0459,20.395,8500.0
2006-12-14 09:35:00,20.45,20.45,20.29,20.44,3300.0,20.395,20.395,20.2354,20.385,3300.0
2006-12-14 09:40:00,20.44,20.59,20.17,20.18,23800.0,20.385,20.5346,20.1157,20.1257,23800.0
2006-12-14 09:45:00,20.18,20.31,20.15,20.15,4700.0,20.1257,20.2554,20.0958,20.0958,4700.0
2006-12-14 09:50:00,20.11,20.29,20.11,20.29,3300.0,20.0559,20.2354,20.0559,20.2354,3300.0
2006-12-14 09:55:00,20.28,20.38,20.26,20.26,19100.0,20.2254,20.3252,20.2055,20.2055,19100.0
2006-12-14 10:00:00,20.28,20.38,20.27,20.38,3900.0,20.2254,20.3252,20.2155,20.3252,3900.0
2006-12-14 10:05:00,20.39,20.41,20.33,20.36,13700.0,20.3351,20.3551,20.2753,20.3052,13700.0
2006-12-14 10:10:00,20.43,20.48,20.41,20.41,2900.0,20.375,20.4249,20.3551,20.3551,2900.0
2006-12-14 10:15:00,20.38,20.4,20.36,20.38,4800.0,20.3252,20.3451,20.3052,20.3252,4800.0
2006-12-14 10:20:00,20.37,20.37,20.34,20.34,1100.0,20.3152,20.3152,20.2853,20.2853,1100.0
2006-12-14 10:25:00,20.33,20.35,20.32,20.35,1200.0,20.2753,20.2953,20.2653,20.2953,1200.0
2006-12-14 10:30:00,20.36,20.36,20.2,20.3,10200.0,20.3052,20.3052,20.1457,20.2454,10200.0
2006-12-14 10:35:00,20.33,20.33,20.3,20.3,1800.0,20.2753,20.2753,20.2454,20.2454,1800.0
2006-12-14 10:40:00,20.3,20.31,20.26,20.27,1800.0,20.2454,20.2554,20.2055,20.2155,1800.0
2006-12-14 10:45:00,20.26,20.27,20.26,20.26,2400.0,20.2055,20.2155,20.2055,20.2055,2400.0
2006-12-14 10:50:00,20.27,20.28,20.26,20.27,6500.0,20.2155,20.2254,20.2055,20.2155,6500.0
2006-12-14 10:55:00,20.27,20.27,20.25,20.26,5700.0,20.2155,20.2155,20.1955,20.2055,5700.0
2006-12-14 11:00:00,20.26,20.27,20.25,20.26,6100.0,20.2055,20.2155,20.1955,20.2055,6100.0
2006-12-14 11:05:00,20.26,20.27,20.24,20.26,6800.0,20.2055,20.2155,20.1855,20.2055,6800.0
2006-12-14 11:10:00,20.27,20.27,20.25,20.25,1500.0,20.2155,20.2155,20.1955,20.1955,1500.0
2006-12-14 11:15:00,20.25,20.27,20.25,20.27,5300.0,20.1955,20.2155,20.1955,20.2155,5300.0
2006-12-14 11:20:00,20.26,20.26,20.2,20.21,5200.0,20.2055,20.2055,20.1457,20.1556,5200.0
2006-12-14 11:25:00,20.22,20.26,20.2,20.26,2500.0,20.1656,20.2055,20.1457,20.2055,2500.0
2006-12-14 11:30:00,20.24,20.25,20.24,20.25,2900.0,20.1855,20.1955,20.1855,20.1955,2900.0
2006-12-14 11:35:00,20.25,20.25,20.24,20.25,3600.0,20.1955,20.1955,20.1855,20.1955,3600.0
2006-12-14 11:40:00,20.24,20.24,20.21,20.22,5500.0,20.1855,20.1855,20.1556,20.1656,5500.0
2006-12-14 11:45:00,20.21,20.22,20.2,20.22,1800.0,20.1556,20.1656,20.1457,20.1656,1800.0
2006-12-14 11:50:00,20.22,20.23,20.22,20.22,700.0,20.1656,20.1756,20.1656,20.1656,700.0
2006-12-14 11:55:00,20.22,20.24,20.22,20.23,500.0,20.1656,20.1855,20.1656,20.1756,500.0
2006-12-14 12:00:00,20.23,20.27,20.23,20.27,2400.0,20.1756,20.2155,20.1756,20.2155,2400.0
2006-12-14 12:05:00,20.26,20.27,20.23,20.23,2700.0,20.2055,20.2155,20.1756,20.1756,2700.0
2006-12-14 12:10:00,20.23,20.23,20.2,20.2,1300.0,20.1756,20.1756,20.1457,20.1457,1300.0
2006-12-14 12:15:00,20.2,20.21,20.18,20.2,1100.0,20.1457,20.1556,20.1257,20.1457,1100.0
2006-12-14 12:20:00,20.21,20.25,20.21,20.25,800.0,20.1556,20.1955,20.1556,20.1955,800.0
2006-12-14 12:25:00,20.25,20.25,20.24,20.25,500.0,20.1955,20.1955,20.1855,20.1955,500.0
2006-12-14 12:30:00,20.24,20.27,20.24,20.24,5500.0,20.1855,20.2155,20.1855,20.1855,5500.0
2006-12-14 12:35:00,20.25,20.26,20.24,20.25,2100.0,20.1955,20.2055,20.1855,20.1955,2100.0
2006-12-14 12:40:00,20.25,20.25,20.24,20.24,900.0,20.1955,20.1955,20.1855,20.1855,900.0
2006-12-14 12:45:00,20.24,20.24,20.23,20.24,4000.0,20.1855,20.1855,20.1756,20.1855,4000.0
2006-12-14 12:50:00,20.24,20.26,20.24,20.25,4400.0,20.1855,20.2055,20.1855,20.1955,4400.0
2006-12-14 12:55:00,20.26,20.26,20.24,20.25,1500.0,20.2055,20.2055,20.1855,20.1955,1500.0
2006-12-14 13:00:00,20.24,20.27,20.24,20.24,4500.0,20.1855,20.2155,20.1855,20.1855,4500.0
2006-12-14 13:05:00,20.24,20.27,20.24,20.26,3500.0,20.1855,20.2155,20.1855,20.2055,3500.0
2006-12-14 13:10:00,20.25,20.26,20.24,20.25,2700.0,20.1955,20.2055,20.1855,20.1955,2700.0
2006-12-14 13:15:00,20.25,20.27,20.24,20.26,1300.0,20.1955,20.2155,20.1855,20.2055,1300.0
2006-12-14 13:20:00,20.27,20.27,20.25,20.25,2100.0,20.2155,20.2155,20.1955,20.1955,2100.0
2006-12-14 13:25:00,20.26,20.26,20.25,20.25,1000.0,20.2055,20.2055,20.1955,20.1955,1000.0
2006-12-14 13:30:00,20.25,20.26,20.23,20.25,3400.0,20.1955,20.2055,20.1756,20.1955,3400.0
2006-12-14 13:35:00,20.27,20.27,20.22,20.23,3400.0,20.2155,20.2155,20.1656,20.1756,3400.0
2006-12-14 13:40:00,20.22,20.22,20.2,20.2,1700.0,20.1656,20.1656,20.1457,20.1457,1700.0
2006-12-14 13:45:00,20.21,20.21,20.17,20.18,2100.0,20.1556,20.1556,20.1157,20.1257,2100.0
2006-12-14 13:50:00,20.17,20.17,20.14,20.15,2400.0,20.1157,20.1157,20.0858,20.0958,2400.0
2006-12-14 13:55:00,20.14,20.15,20.13,20.13,1900.0,20.0858,20.0958,20.0758,20.0758,1900.0
2006-12-14 14:00:00,20.13,20.16,20.12,20.15,3600.0,20.0758,20.1058,20.0659,20.0958,3600.0
2006-12-14 14:05:00,20.15,20.16,20.14,20.15,1500.0,20.0958,20.1058,20.0858,20.0958,1500.0
2006-12-14 14:10:00,20.15,20.17,20.15,20.16,800.0,20.0958,20.1157,20.0958,20.1058,800.0
2006-12-14 14:15:00,20.16,20.23,20.16,20.23,4300.0,20.1058,20.1756,20.1058,20.1756,4300.0
2006-12-14 14:20:00,20.22,20.27,20.22,20.25,5600.0,20.1656,20.2155,20.1656,20.1955,5600.0
2006-12-14 14:25:00,20.25,20.25,20.22,20.22,2300.0,20.1955,20.1955,20.1656,20.1656,2300.0
2006-12-14 14:30:00,20.22,20.22,20.19,20.2,1700.0,20.1656,20.1656,20.1357,20.1457,1700.0
2006-12-14 14:35:00,20.21,20.22,20.2,20.2,1600.0,20.1556,20.1656,20.1457,20.1457,1600.0
2006-12-14 14:40:00,20.2,20.24,20.2,20.22,2600.0,20.1457,20.1855,20.1457,20.1656,2600.0
2006-12-14 14:45:00,20.22,20.22,20.21,20.22,1400.0,20.1656,20.1656,20.1556,20.1656,1400.0
2006-12-14 14:50:00,20.22,20.23,20.21,20.21,3300.0,20.1656,20.1756,20.1556,20.1556,3300.0
2006-12-14 14:55:00,20.21,20.23,20.2,20.21,3000.0,20.1556,20.1756,20.1457,20.1556,3000.0
2006-12-14 15:00:00,20.2,20.22,20.13,20.17,4200.0,20.1457,20.1656,20.0758,20.1157,4200.0
2006-12-14 15:05:00,20.17,20.22,20.16,20.19,1200.0,20.1157,20.1656,20.1058,20.1357,1200.0
2006-12-14 15:10:00,20.19,20.21,20.19,20.21,3500.0,20.1357,20.1556,20.1357,20.1556,3500.0
2006-12-14 15:15:00,20.24,20.24,20.22,20.23,2100.0,20.1855,20.1855,20.1656,20.1756,2100.0
2006-12-14 15:20:00,20.23,20.27,20.23,20.27,7000.0,20.1756,20.2155,20.1756,20.2155,7000.0
2006-12-14 15:25:00,20.27,20.27,20.25,20.26,4100.0,20.2155,20.2155,20.1955,20.2055,4100.0
2006-12-14 15:30:00,20.26,20.27,20.25,20.26,2900.0,20.2055,20.2155,20.1955,20.2055,2900.0
2006-12-14 15:35:00,20.26,20.26,20.25,20.26,2500.0,20.2055,20.2055,20.1955,20.2055,2500.0
2006-12-14 15:40:00,20.26,20.27,20.25,20.27,15600.0,20.2055,20.2155,20.1955,20.2155,15600.0
2006-12-14 15:45:00,20.27,20.27,20.24,20.24,13600.0,20.2155,20.2155,20.1855,20.1855,13600.0
2006-12-14 15:50:00,20.26,20.26,20.23,20.25,9800.0,20.2055,20.2055,20.1756,20.1955,9800.0
2006-12-14 15:55:00,20.25,20.26,20.19,20.25,24100.0,20.1955,20.2055,20.1357,20.1955,24100.0
2006-12-15 09:30:00,20.25,20.37,19.76,19.76,222100.0,20.1955,20.3152,19.7068,19.7068,222100.0
2006-12-15 09:35:00,19.87,20.25,19.79,20.01,20900.0,19.8165,20.1955,19.7368,19.9562,20900.0
2006-12-15 09:40:00,20.0,20.03,19.95,20.0,4300.0,19.9462,19.9761,19.8963,19.9462,4300.0
2006-12-15 09:45:00,19.99,20.05,19.98,20.01,6800.0,19.9362,19.9961,19.9262,19.9562,6800.0
2006-12-15 09:50:00,20.0,20.15,20.0,20.1,11000.0,19.9462,20.0958,19.9462,20.0459,11000.0
2006-12-15 09:55:00,20.09,20.22,20.09,20.13,11900.0,20.036,20.1656,20.036,20.0758,11900.0
2006-12-15 10:00:00,20.15,20.17,20.11,20.17,18600.0,20.0958,20.1157,20.0559,20.1157,18600.0
2006-12-15 10:05:00,20.17,20.24,20.14,20.22,9900.0,20.1157,20.1855,20.0858,20.1656,9900.0
2006-12-15 10:10:00,20.19,20.2,20.15,20.2,8500.0,20.1357,20.1457,20.0958,20.1457,8500.0
2006-12-15 10:15:00,20.17,20.24,20.17,20.22,1300.0,20.1157,20.1855,20.1157,20.1656,1300.0
2006-12-15 10:20:00,20.22,20.23,20.22,20.23,1300.0,20.1656,20.1756,20.1656,20.1756,1300.0
2006-12-15 10:25:00,20.24,20.26,20.2,20.2,14100.0,20.1855,20.2055,20.1457,20.1457,14100.0
2006-12-15 10:30:00,20.2,20.2,20.15,20.17,5600.0,20.1457,20.1457,20.0958,20.1157,5600.0
2006-12-15 10:35:00,20.17,20.22,20.12,20.22,2900.0,20.1157,20.1656,20.0659,20.1656,2900.0
2006-12-15 10:40:00,20.2,20.2,20.14,20.14,2300.0,20.1457,20.1457,20.0858,20.0858,2300.0
2006-12-15 10:45:00,20.18,20.2,20.1,20.19,4000.0,20.1257,20.1457,20.0459,20.1357,4000.0
2006-12-15 10:50:00,20.19,20.23,20.17,20.23,5600.0,20.1357,20.1756,20.1157,20.1756,5600.0
2006-12-15 10:55:00,20.23,20.28,20.21,20.28,4900.0,20.1756,20.2254,20.1556,20.2254,4900.0
2006-12-15 11:00:00,20.29,20.41,20.29,20.39,7400.0,20.2354,20.3551,20.2354,20.3351,7400.0
2006-12-15 11:05:00,20.41,20.41,20.33,20.36,12200.0,20.3551,20.3551,20.2753,20.3052,12200.0
2006-12-15 11:10:00,20.36,20.39,20.32,20.35,10700.0,20.3052,20.3351,20.2653,20.2953,10700.0
2006-12-15 11:15:00,20.32,20.4,20.32,20.4,1900.0,20.2653,20.3451,20.2653,20.3451,1900.0
2006-12-15 11:20:00,20.4,20.4,20.32,20.32,2600.0,20.3451,20.3451,20.2653,20.2653,2600.0
2006-12-15 11:25:00,20.31,20.32,20.21,20.24,5900.0,20.2554,20.2653,20.1556,20.1855,5900.0
2006-12-15 11:30:00,20.24,20.24,20.23,20.23,1800.0,20.1855,20.1855,20.1756,20.1756,1800.0
2006-12-15 11:35:00,20.24,20.26,20.23,20.23,10200.0,20.1855,20.2055,20.1756,20.1756,10200.0
2006-12-15 11:40:00,20.24,20.24,20.23,20.23,1500.0,20.1855,20.1855,20.1756,20.1756,1500.0
2006-12-15 11:45:00,20.23,20.23,20.14,20.19,54900.0,20.1756,20.1756,20.0858,20.1357,54900.0
2006-12-15 11:50:00,20.19,20.23,20.19,20.21,6000.0,20.1357,20.1756,20.1357,20.1556,6000.0
2006-12-15 11:55:00,20.21,20.21,20.17,20.17,2300.0,20.1556,20.1556,20.1157,20.1157,2300.0
2006-12-15 12:00:00,20.17,20.25,20.15,20.25,5100.0,20.1157,20.1955,20.0958,20.1955,5100.0
2006-12-15 12:05:00,20.25,20.27,20.19,20.27,2800.0,20.1955,20.2155,20.1357,20.2155,2800.0
2006-12-15 12:10:00,20.23,20.25,20.2,20.24,4800.0,20.1756,20.1955,20.1457,20.1855,4800.0
2006-12-15 12:15:00,20.24,20.26,20.23,20.24,2600.0,20.1855,20.2055,20.1756,20.1855,2600.0
2006-12-15 12:20:00,20.25,20.25,20.18,20.18,2000.0,20.1955,20.1955,20.1257,20.1257,2000.0
2006-12-15 12:25:00,20.16,20.21,20.14,20.18,3700.0,20.1058,20.1556,20.0858,20.1257,3700.0
2006-12-15 12:30:00,20.16,20.16,20.13,20.14,2400.0,20.1058,20.1058,20.0758,20.0858,2400.0
2006-12-15 12:35:00,20.14,20.24,20.14,20.24,4000.0,20.0858,20.1855,20.0858,20.1855,4000.0
2006-12-15 12:40:00,20.24,20.24,20.19,20.21,1500.0,20.1855,20.1855,20.1357,20.1556,1500.0
2006-12-15 12:45:00,20.19,20.25,20.18,20.21,4900.0,20.1357,20.1955,20.1257,20.1556,4900.0
2006-12-15 12:50:00,20.22,20.29,20.19,20.28,10500.0,20.1656,20.2354,20.1357,20.2254,10500.0
2006-12-15 12:55:00,20.25,20.27,20.23,20.23,1300.0,20.1955,20.2155,20.1756,20.1756,1300.0
2006-12-15 13:00:00,20.24,20.25,20.21,20.21,2300.0,20.1855,20.1955,20.1556,20.1556,2300.0
2006-12-15 13:05:00,20.21,20.23,20.19,20.2,4400.0,20.1556,20.1756,20.1357,20.1457,4400.0
2006-12-15 13:10:00,20.2,20.22,20.17,20.17,7600.0,20.1457,20.1656,20.1157,20.1157,7600.0
2006-12-15 13:15:00,20.2,20.2,20.15,20.15,3500.0,20.1457,20.1457,20.0958,20.0958,3500.0
2006-12-15 13:20:00,20.16,20.21,20.15,20.16,5500.0,20.1058,20.1556,20.0958,20.1058,5500.0
2006-12-15 13:25:00,20.17,20.17,20.16,20.17,1800.0,20.1157,20.1157,20.1058,20.1157,1800.0
2006-12-15 13:30:00,20.17,20.19,20.16,20.16,3500.0,20.1157,20.1357,20.1058,20.1058,3500.0
2006-12-15 13:35:00,20.16,20.22,20.16,20.19,5700.0,20.1058,20.1656,20.1058,20.1357,5700.0
2006-12-15 13:40:00,20.2,20.25,20.2,20.23,4600.0,20.1457,20.1955,20.1457,20.1756,4600.0
2006-12-15 13:45:00,20.23,20.24,20.23,20.24,700.0,20.1756,20.1855,20.1756,20.1855,700.0
2006-12-15 13:50:00,20.26,20.26,20.2,20.22,4000.0,20.2055,20.2055,20.1457,20.1656,4000.0
2006-12-15 13:55:00,20.22,20.25,20.22,20.25,1700.0,20.1656,20.1955,20.1656,20.1955,1700.0
2006-12-15 14:00:00,20.25,20.28,20.23,20.23,2300.0,20.1955,20.2254,20.1756,20.1756,2300.0
2006-12-15 14:05:00,20.25,20.25,20.22,20.25,2100.0,20.1955,20.1955,20.1656,20.1955,2100.0
2006-12-15 14:10:00,20.24,20.24,20.18,20.21,4400.0,20.1855,20.1855,20.1257,20.1556,4400.0
2006-12-15 14:15:00,20.21,20.23,20.21,20.21,2600.0,20.1556,20.1756,20.1556,20.1556,2600.0
2006-12-15 14:20:00,20.2,20.27,20.2,20.27,10100.0,20.1457,20.2155,20.1457,20.2155,10100.0
2006-12-15 14:25:00,20.27,20.27,20.24,20.27,2000.0,20.2155,20.2155,20.1855,20.2155,2000.0
2006-12-15 14:30:00,20.26,20.26,20.24,20.24,1700.0,20.2055,20.2055,20.1855,20.1855,1700.0
2006-12-15 14:35:00,20.25,20.25,20.24,20.25,7700.0,20.1955,20.1955,20.1855,20.1955,7700.0
2006-12-15 14:40:00,20.25,20.3,20.25,20.3,13000.0,20.1955,20.2454,20.1955,20.2454,13000.0
2006-12-15 14:45:00,20.3,20.34,20.29,20.33,2300.0,20.2454,20.2853,20.2354,20.2753,2300.0
2006-12-15 14:50:00,20.33,20.33,20.26,20.26,9900.0,20.2753,20.2753,20.2055,20.2055,9900.0
2006-12-15 14:55:00,20.27,20.27,20.21,20.24,9900.0,20.2155,20.2155,20.1556,20.1855,9900.0
2006-12-15 15:00:00,20.23,20.25,20.2,20.21,13200.0,20.1756,20.1955,20.1457,20.1556,13200.0
2006-12-15 15:05:00,20.2,20.22,20.16,20.19,16400.0,20.1457,20.1656,20.1058,20.1357,16400.0
2006-12-15 15:10:00,20.19,20.21,20.17,20.17,10200.0,20.1357,20.1556,20.1157,20.1157,10200.0
2006-12-15 15:15:00,20.17,20.23,20.17,20.23,3100.0,20.1157,20.1756,20.1157,20.1756,3100.0
2006-12-15 15:20:00,20.2,20.25,20.17,20.25,12700.0,20.1457,20.1955,20.1157,20.1955,12700.0
2006-12-15 15:25:00,20.24,20.25,20.22,20.22,7100.0,20.1855,20.1955,20.1656,20.1656,7100.0
2006-12-15 15:30:00,20.22,20.23,20.18,20.19,13400.0,20.1656,20.1756,20.1257,20.1357,13400.0
2006-12-15 15:35:00,20.19,20.21,20.17,20.21,19500.0,20.1357,20.1556,20.1157,20.1556,19500.0
2006-12-15 15:40:00,20.22,20.22,20.16,20.18,12500.0,20.1656,20.1656,20.1058,20.1257,12500.0
2006-12-15 15:45:00,20.18,20.22,20.18,20.21,7300.0,20.1257,20.1656,20.1257,20.1556,7300.0
2006-12-15 15:50:00,20.2,20.22,20.19,20.21,18300.0,20.1457,20.1656,20.1357,20.1556,18300.0
2006-12-15 15:55:00,20.21,20.22,20.12,20.13,26200.0,20.1556,20.1656,20.0659,20.0758,26200.0
2006-12-18 09:30:00,20.25,20.6,20.23,20.46,10800.0,20.1955,20.5446,20.1756,20.405,10800.0
2006-12-18 09:35:00,20.47,20.48,20.28,20.34,9000.0,20.4149,20.4249,20.2254,20.2853,9000.0
2006-12-18 09:40:00,20.35,20.47,20.31,20.47,8500.0,20.2953,20.4149,20.2554,20.4149,8500.0
2006-12-18 09:45:00,20.51,20.57,20.47,20.48,10500.0,20.4548,20.5147,20.4149,20.4249,10500.0
2006-12-18 09:50:00,20.5,20.53,20.42,20.43,12600.0,20.4448,20.4748,20.3651,20.375,12600.0
2006-12-18 09:55:00,20.42,20.47,20.4,20.47,7300.0,20.3651,20.4149,20.3451,20.4149,7300.0
2006-12-18 10:00:00,20.51,20.52,20.46,20.47,5500.0,20.4548,20.4648,20.405,20.4149,5500.0
2006-12-18 10:05:00,20.48,20.48,20.43,20.48,9200.0,20.4249,20.4249,20.375,20.4249,9200.0
2006-12-18 10:10:00,20.48,20.49,20.39,20.41,6900.0,20.4249,20.4349,20.3351,20.3551,6900.0
2006-12-18 10:15:00,20.43,20.43,20.36,20.37,8200.0,20.375,20.375,20.3052,20.3152,8200.0
2006-12-18 10:20:00,20.37,20.37,20.2,20.2,4400.0,20.3152,20.3152,20.1457,20.1457,4400.0
2006-12-18 10:25:00,20.2,20.27,20.19,20.25,7800.0,20.1457,20.2155,20.1357,20.1955,7800.0
2006-12-18 10:30:00,20.26,20.26,20.22,20.25,2400.0,20.2055,20.2055,20.1656,20.1955,2400.0
2006-12-18 10:35:00,20.26,20.28,20.24,20.28,3700.0,20.2055,20.2254,20.1855,20.2254,3700.0
2006-12-18 10:40:00,20.31,20.35,20.25,20.31,5100.0,20.2554,20.2953,20.1955,20.2554,5100.0
2006-12-18 10:45:00,20.3,20.32,20.27,20.32,2100.0,20.2454,20.2653,20.2155,20.2653,2100.0
2006-12-18 10:50:00,20.28,20.31,20.28,20.31,4700.0,20.2254,20.2554,20.2254,20.2554,4700.0
2006-12-18 10:55:00,20.31,20.32,20.3,20.3,10700.0,20.2554,20.2653,20.2454,20.2454,10700.0
2006-12-18 11:00:00,20.29,20.3,20.25,20.25,14400.0,20.2354,20.2454,20.1955,20.1955,14400.0
2006-12-18 11:05:00,20.26,20.3,20.25,20.3,7400.0,20.2055,20.2454,20.1955,20.2454,7400.0
2006-12-18 11:10:00,20.3,20.31,20.29,20.31,3000.0,20.2454,20.2554,20.2354,20.2554,3000.0
2006-12-18 11:15:00,20.31,20.32,20.29,20.32,800.0,20.2554,20.2653,20.2354,20.2653,800.0
2006-12-18 11:20:00,20.31,20.34,20.31,20.34,1300.0,20.2554,20.2853,20.2554,20.2853,1300.0
2006-12-18 11:25:00,20.34,20.4,20.34,20.4,5900.0,20.2853,20.3451,20.2853,20.3451,5900.0
2006-12-18 11:30:00,20.38,20.43,20.38,20.42,5500.0,20.3252,20.375,20.3252,20.3651,5500.0
2006-12-18 11:35:00,20.42,20.47,20.38,20.38,5100.0,20.3651,20.4149,20.3252,20.3252,5100.0
2006-12-18 11:40:00,20.42,20.42,20.35,20.36,4500.0,20.3651,20.3651,20.2953,20.3052,4500.0
2006-12-18 11:45:00,20.36,20.43,20.34,20.43,5900.0,20.3052,20.375,20.2853,20.375,5900.0
2006-12-18 11:50:00,20.43,20.47,20.43,20.45,5400.0,20.375,20.4149,20.375,20.395,5400.0
2006-12-18 11:55:00,20.46,20.47,20.39,20.41,6000.0,20.405,20.4149,20.3351,20.3551,6000.0
2006-12-18 12:00:00,20.41,20.41,20.29,20.31,10600.0,20.3551,20.3551,20.2354,20.2554,10600.0
2006-12-18 12:05:00,20.3,20.36,20.3,20.33,4400.0,20.2454,20.3052,20.2454,20.2753,4400.0
2006-12-18 12:10:00,20.31,20.32,20.27,20.27,4800.0,20.2554,20.2653,20.2155,20.2155,4800.0
2006-12-18 12:15:00,20.27,20.27,20.25,20.25,1200.0,20.2155,20.2155,20.1955,20.1955,1200.0
2006-12-18 12:20:00,20.25,20.31,20.25,20.26,2900.0,20.1955,20.2554,20.1955,20.2055,2900.0
2006-12-18 12:25:00,20.28,20.34,20.26,20.34,1700.0,20.2254,20.2853,20.2055,20.2853,1700.0
2006-12-18 12:30:00,20.34,20.34,20.29,20.29,3600.0,20.2853,20.2853,20.2354,20.2354,3600.0
2006-12-18 12:35:00,20.29,20.29,20.27,20.28,1400.0,20.2354,20.2354,20.2155,20.2254,1400.0
2006-12-18 12:40:00,20.27,20.3,20.26,20.3,5100.0,20.2155,20.2454,20.2055,20.2454,5100.0
2006-12-18 12:45:00,20.31,20.37,20.31,20.37,5900.0,20.2554,20.3152,20.2554,20.3152,5900.0
2006-12-18 12:50:00,20.37,20.4,20.35,20.39,5900.0,20.3152,20.3451,20.2953,20.3351,5900.0
2006-12-18 12:55:00,20.39,20.39,20.32,20.32,3600.0,20.3351,20.3351,20.2653,20.2653,3600.0
2006-12-18 13:00:00,20.32,20.33,20.28,20.32,6800.0,20.2653,20.2753,20.2254,20.2653,6800.0
2006-12-18 13:05:00,20.34,20.35,20.32,20.34,5200.0,20.2853,20.2953,20.2653,20.2853,5200.0
2006-12-18 13:10:00,20.35,20.45,20.35,20.44,11800.0,20.2953,20.395,20.2953,20.385,11800.0
2006-12-18 13:15:00,20.43,20.48,20.42,20.47,3200.0,20.375,20.4249,20.3651,20.4149,3200.0
2006-12-18 13:20:00,20.45,20.47,20.34,20.34,6600.0,20.395,20.4149,20.2853,20.2853,6600.0
2006-12-18 13:25:00,20.36,20.38,20.33,20.35,5600.0,20.3052,20.3252,20.2753,20.2953,5600.0
2006-12-18 13:30:00,20.35,20.43,20.35,20.42,6000.0,20.2953,20.375,20.2953,20.3651,6000.0
2006-12-18 13:35:00,20.41,20.45,20.41,20.45,2000.0,20.3551,20.395,20.3551,20.395,2000.0
2006-12-18 13:40:00,20.44,20.46,20.44,20.45,1900.0,20.385,20.405,20.385,20.395,1900.0
2006-12-18 13:45:00,20.46,20.5,20.45,20.45,3800.0,20.405,20.4448,20.395,20.395,3800.0
2006-12-18 13:50:00,20.45,20.48,20.38,20.43,18200.0,20.395,20.4249,20.3252,20.375,18200.0
2006-12-18 13:55:00,20.44,20.49,20.43,20.46,3800.0,20.385,20.4349,20.375,20.405,3800.0
2006-12-18 14:00:00,20.44,20.49,20.44,20.44,3500.0,20.385,20.4349,20.385,20.385,3500.0
2006-12-18 14:05:00,20.45,20.46,20.4,20.4,2500.0,20.395,20.405,20.3451,20.3451,2500.0
2006-12-18 14:10:00,20.4,20.42,20.38,20.41,4100.0,20.3451,20.3651,20.3252,20.3551,4100.0
2006-12-18 14:15:00,20.41,20.42,20.37,20.37,1400.0,20.3551,20.3651,20.3152,20.3152,1400.0
2006-12-18 14:20:00,20.39,20.42,20.38,20.42,4100.0,20.3351,20.3651,20.3252,20.3651,4100.0
2006-12-18 14:25:00,20.39,20.42,20.31,20.38,4400.0,20.3351,20.3651,20.2554,20.3252,4400.0
2006-12-18 14:30:00,20.37,20.41,20.36,20.39,2500.0,20.3152,20.3551,20.3052,20.3351,2500.0
2006-12-18 14:35:00,20.39,20.41,20.35,20.38,2800.0,20.3351,20.3551,20.2953,20.3252,2800.0
2006-12-18 14:40:00,20.37,20.38,20.35,20.36,6800.0,20.3152,20.3252,20.2953,20.3052,6800.0
2006-12-18 14:45:00,20.36,20.39,20.31,20.31,18100.0,20.3052,20.3351,20.2554,20.2554,18100.0
2006-12-18 14:50:00,20.31,20.33,20.28,20.28,5200.0,20.2554,20.2753,20.2254,20.2254,5200.0
2006-12-18 14:55:00,20.28,20.29,20.28,20.29,2400.0,20.2254,20.2354,20.2254,20.2354,2400.0
2006-12-18 15:00:00,20.29,20.31,20.25,20.27,8700.0,20.2354,20.2554,20.1955,20.2155,8700.0
2006-12-18 15:05:00,20.25,20.26,20.21,20.24,5800.0,20.1955,20.2055,20.1556,20.1855,5800.0
2006-12-18 15:10:00,20.24,20.28,20.22,20.26,4500.0,20.1855,20.2254,20.1656,20.2055,4500.0
2006-12-18 15:15:00,20.26,20.26,20.12,20.17,6900.0,20.2055,20.2055,20.0659,20.1157,6900.0
2006-12-18 15:20:00,20.17,20.18,20.1,20.13,8800.0,20.1157,20.1257,20.0459,20.0758,8800.0
2006-12-18 15:25:00,20.13,20.13,20.11,20.12,1600.0,20.0758,20.0758,20.0559,20.0659,1600.0
2006-12-18 15:30:00,20.13,20.22,20.12,20.15,13900.0,20.0758,20.1656,20.0659,20.0958,13900.0
2006-12-18 15:35:00,20.13,20.18,20.13,20.13,4700.0,20.0758,20.1257,20.0758,20.0758,4700.0
2006-12-18 15:40:00,20.15,20.16,20.11,20.11,6000.0,20.0958,20.1058,20.0559,20.0559,6000.0
2006-12-18 15:45:00,20.1,20.1,20.06,20.07,9700.0,20.0459,20.0459,20.006,20.016,9700.0
2006-12-18 15:50:00,20.06,20.08,20.04,20.07,24600.0,20.006,20.026,19.9861,20.016,24600.0
2006-12-18 15:55:00,20.06,20.09,20.03,20.05,27300.0,20.006,20.036,19.9761,19.9961,27300.0
2006-12-19 09:30:00,19.89,19.97,19.89,19.97,18400.0,19.8365,19.9163,19.8365,19.9163,18400.0
2006-12-19 09:35:00,19.92,19.98,19.89,19.92,3600.0,19.8664,19.9262,19.8365,19.8664,3600.0
2006-12-19 09:40:00,19.86,19.87,19.84,19.84,6400.0,19.8066,19.8165,19.7866,19.7866,6400.0
2006-12-19 09:45:00,19.85,19.94,19.84,19.93,8800.0,19.7966,19.8864,19.7866,19.8764,8800.0
2006-12-19 09:50:00,19.93,20.03,19.92,20.03,6600.0,19.8764,19.9761,19.8664,19.9761,6600.0
2006-12-19 09:55:00,20.02,20.13,20.02,20.09,3200.0,19.9661,20.0758,19.9661,20.036,3200.0
2006-12-19 10:00:00,20.11,20.15,20.08,20.08,8600.0,20.0559,20.0958,20.026,20.026,8600.0
2006-12-19 10:05:00,20.09,20.14,20.08,20.12,4800.0,20.036,20.0858,20.026,20.0659,4800.0
2006-12-19 10:10:00,20.11,20.14,20.07,20.09,5100.0,20.0559,20.0858,20.016,20.036,5100.0
2006-12-19 10:15:00,20.12,20.18,20.08,20.08,10400.0,20.0659,20.1257,20.026,20.026,10400.0
2006-12-19 10:20:00,20.1,20.13,20.08,20.11,8900.0,20.0459,20.0758,20.026,20.0559,8900.0
2006-12-19 10:25:00,20.13,20.17,20.11,20.11,9800.0,20.0758,20.1157,20.0559,20.0559,9800.0
2006-12-19 10:30:00,20.13,20.14,20.06,20.08,13600.0,20.0758,20.0858,20.006,20.026,13600.0
2006-12-19 10:35:00,20.05,20.1,20.03,20.04,6100.0,19.9961,20.0459,19.9761,19.9861,6100.0
2006-12-19 10:40:00,20.05,20.06,19.98,20.05,9100.0,19.9961,20.006,19.9262,19.9961,9100.0
2006-12-19 10:45:00,20.06,20.07,20.01,20.05,7300.0,20.006,20.016,19.9562,19.9961,7300.0
2006-12-19 10:50:00,20.01,20.1,20.01,20.05,10200.0,19.9562,20.0459,19.9562,19.9961,10200.0
2006-12-19 10:55:00,20.07,20.12,20.07,20.11,8400.0,20.016,20.0659,20.016,20.0559,8400.0
2006-12-19 11:00:00,20.08,20.17,20.08,20.09,9100.0,20.026,20.1157,20.026,20.036,9100.0
2006-12-19 11:05:00,20.09,20.09,20.05,20.06,2500.0,20.036,20.036,19.9961,20.006,2500.0
2006-12-19 11:10:00,20.06,20.06,20.02,20.04,2500.0,20.006,20.006,19.9661,19.9861,2500.0
2006-12-19 11:15:00,20.02,20.02,19.97,19.97,3800.0,19.9661,19.9661,19.9163,19.9163,3800.0
2006-12-19 11:20:00,19.96,19.97,19.92,19.92,2900.0,19.9063,19.9163,19.8664,19.8664,2900.0
2006-12-19 11:25:00,19.93,19.94,19.91,19.92,5700.0,19.8764,19.8864,19.8564,19.8664,5700.0
2006-12-19 11:30:00,19.93,19.96,19.92,19.95,6700.0,19.8764,19.9063,19.8664,19.8963,6700.0
2006-12-19 11:35:00,19.95,19.96,19.91,19.91,8300.0,19.8963,19.9063,19.8564,19.8564,8300.0
2006-12-19 11:40:00,19.9,19.92,19.88,19.9,3100.0,19.8465,19.8664,19.8265,19.8465,3100.0
2006-12-19 11:45:00,19.92,19.94,19.89,19.92,4500.0,19.8664,19.8864,19.8365,19.8664,4500.0
2006-12-19 11:50:00,19.92,19.94,19.92,19.93,1600.0,19.8664,19.8864,19.8664,19.8764,1600.0
2006-12-19 11:55:00,19.92,19.96,19.91,19.96,7100.0,19.8664,19.9063,19.8564,19.9063,7100.0
2006-12-19 12:00:00,19.96,20.01,19.93,19.99,4200.0,19.9063,19.9562,19.8764,19.9362,4200.0
2006-12-19 12:05:00,20.0,20.0,19.92,19.92,6900.0,19.9462,19.9462,19.8664,19.8664,6900.0
2006-12-19 12:10:00,19.91,19.96,19.91,19.91,3100.0,19.8564,19.9063,19.8564,19.8564,3100.0
2006-12-19 12:15:00,19.91,19.93,19.91,19.91,6800.0,19.8564,19.8764,19.8564,19.8564,6800.0
2006-12-19 12:20:00,19.91,19.92,19.91,19.91,5200.0,19.8564,19.8664,19.8564,19.8564,5200.0
2006-12-19 12:25:00,19.93,19.93,19.91,19.91,4600.0,19.8764,19.8764,19.8564,19.8564,4600.0
2006-12-19 12:30:00,19.91,20.0,19.91,19.97,5800.0,19.8564,19.9462,19.8564,19.9163,5800.0
2006-12-19 12:35:00,19.99,20.04,19.99,20.0,6100.0,19.9362,19.9861,19.9362,19.9462,6100.0
2006-12-19 12:40:00,20.0,20.01,20.0,20.01,2200.0,19.9462,19.9562,19.9462,19.9562,2200.0
2006-12-19 12:45:00,20.01,20.02,20.0,20.0,3800.0,19.9562,19.9661,19.9462,19.9462,3800.0
2006-12-19 12:50:00,20.0,20.02,19.99,20.0,3000.0,19.9462,19.9661,19.9362,19.9462,3000.0
2006-12-19 12:55:00,20.0,20.01,19.98,19.99,1400.0,19.9462,19.9562,19.9262,19.9362,1400.0
2006-12-19 13:00:00,20.0,20.0,19.98,20.0,2300.0,19.9462,19.9462,19.9262,19.9462,2300.0
2006-12-19 13:05:00,19.96,19.97,19.93,19.94,2300.0,19.9063,19.9163,19.8764,19.8864,2300.0
2006-12-19 13:10:00,19.95,20.0,19.94,19.96,4100.0,19.8963,19.9462,19.8864,19.9063,4100.0
2006-12-19 13:15:00,19.96,20.01,19.95,19.98,3400.0,19.9063,19.9562,19.8963,19.9262,3400.0
2006-12-19 13:20:00,19.98,20.03,19.97,19.97,6100.0,19.9262,19.9761,19.9163,19.9163,6100.0
2006-12-19 13:25:00,19.99,20.01,19.99,20.01,700.0,19.9362,19.9562,19.9362,19.9562,700.0
2006-12-19 13:30:00,20.0,20.01,19.98,19.98,5500.0,19.9462,19.9562,19.9262,19.9262,5500.0
2006-12-19 13:35:00,19.99,20.03,19.99,19.99,3500.0,19.9362,19.9761,19.9362,19.9362,3500.0
2006-12-19 13:40:00,20.0,20.05,20.0,20.03,4900.0,19.9462,19.9961,19.9462,19.9761,4900.0
2006-12-19 13:45:00,20.02,20.02,19.99,19.99,900.0,19.9661,19.9661,19.9362,19.9362,900.0
2006-12-19 13:50:00,19.98,20.0,19.98,19.98,2000.0,19.9262,19.9462,19.9262,19.9262,2000.0
2006-12-19 13:55:00,19.99,20.01,19.98,20.0,1000.0,19.9362,19.9562,19.9262,19.9462,1000.0
2006-12-19 14:00:00,20.0,20.06,20.0,20.04,3600.0,19.9462,20.006,19.9462,19.9861,3600.0
2006-12-19 14:05:00,20.03,20.12,20.03,20.08,4800.0,19.9761,20.0659,19.9761,20.026,4800.0
2006-12-19 14:10:00,20.08,20.13,20.08,20.1,1800.0,20.026,20.0758,20.026,20.0459,1800.0
2006-12-19 14:15:00,20.13,20.16,20.07,20.07,4300.0,20.0758,20.1058,20.016,20.016,4300.0
2006-12-19 14:20:00,20.1,20.12,20.08,20.09,5800.0,20.0459,20.0659,20.026,20.036,5800.0
2006-12-19 14:25:00,20.08,20.1,20.04,20.04,4600.0,20.026,20.0459,19.9861,19.9861,4600.0
2006-12-19 14:30:00,20.03,20.04,20.0,20.0,4800.0,19.9761,19.9861,19.9462,19.9462,4800.0
2006-12-19 14:35:00,20.0,20.03,19.99,20.01,2200.0,19.9462,19.9761,19.9362,19.9562,2200.0
2006-12-19 14:40:00,20.02,20.04,20.0,20.01,3900.0,19.9661,19.9861,19.9462,19.9562,3900.0
2006-12-19 14:45:00,20.01,20.03,20.0,20.0,3000.0,19.9562,19.9761,19.9462,19.9462,3000.0
2006-12-19 14:50:00,20.02,20.13,20.02,20.1,4700.0,19.9661,20.0758,19.9661,20.0459,4700.0
2006-12-19 14:55:00,20.1,20.12,20.06,20.06,4400.0,20.0459,20.0659,20.006,20.006,4400.0
2006-12-19 15:00:00,20.03,20.06,20.01,20.02,5100.0,19.9761,20.006,19.9562,19.9661,5100.0
2006-12-19 15:05:00,20.03,20.14,20.02,20.14,6500.0,19.9761,20.0858,19.9661,20.0858,6500.0
2006-12-19 15:10:00,20.13,20.24,20.1,20.19,11100.0,20.0758,20.1855,20.0459,20.1357,11100.0
2006-12-19 15:15:00,20.17,20.22,20.14,20.15,8100.0,20.1157,20.1656,20.0858,20.0958,8100.0
2006-12-19 15:20:00,20.15,20.17,20.12,20.12,3400.0,20.0958,20.1157,20.0659,20.0659,3400.0
2006-12-19 15:25:00,20.14,20.16,20.12,20.13,5500.0,20.0858,20.1058,20.0659,20.0758,5500.0
2006-12-19 15:30:00,20.13,20.18,20.09,20.09,5400.0,20.0758,20.1257,20.036,20.036,5400.0
2006-12-19 15:35:00,20.07,20.14,20.07,20.1,8100.0,20.016,20.0858,20.016,20.0459,8100.0
2006-12-19 15:40:00,20.1,20.11,20.05,20.06,16100.0,20.0459,20.0559,19.9961,20.006,16100.0
2006-12-19 15:45:00,20.07,20.07,20.01,20.04,7400.0,20.016,20.016,19.9562,19.9861,7400.0
2006-12-19 15:50:00,20.02,20.05,20.01,20.04,9900.0,19.9661,19.9961,19.9562,19.9861,9900.0
2006-12-19 15:55:00,20.02,20.09,19.94,20.04,39800.0,19.9661,20.036,19.8864,19.9861,39800.0
2006-12-20 09:30:00,20.07,20.07,20.01,20.01,4100.0,20.016,20.016,19.9562,19.9562,4100.0
2006-12-20 09:35:00,20.03,20.17,20.03,20.17,1200.0,19.9761,20.1157,19.9761,20.1157,1200.0
2006-12-20 09:40:00,20.18,20.24,20.16,20.16,2900.0,20.1257,20.1855,20.1058,20.1058,2900.0
2006-12-20 09:45:00,20.12,20.21,20.1,20.19,7600.0,20.0659,20.1556,20.0459,20.1357,7600.0
2006-12-20 09:50:00,20.19,20.2,20.19,20.19,6500.0,20.1357,20.1457,20.1357,20.1357,6500.0
2006-12-20 09:55:00,20.19,20.19,20.14,20.15,6500.0,20.1357,20.1357,20.0858,20.0958,6500.0
2006-12-20 10:00:00,20.15,20.28,20.14,20.27,9100.0,20.0958,20.2254,20.0858,20.2155,9100.0
2006-12-20 10:05:00,20.27,20.33,20.27,20.32,1800.0,20.2155,20.2753,20.2155,20.2653,1800.0
2006-12-20 10:10:00,20.35,20.38,20.34,20.36,2400.0,20.2953,20.3252,20.2853,20.3052,2400.0
2006-12-20 10:15:00,20.36,20.41,20.33,20.33,3300.0,20.3052,20.3551,20.2753,20.2753,3300.0
2006-12-20 10:20:00,20.31,20.34,20.28,20.31,2100.0,20.2554,20.2853,20.2254,20.2554,2100.0
2006-12-20 10:25:00,20.3,20.3,20.29,20.3,1300.0,20.2454,20.2454,20.2354,20.2454,1300.0
2006-12-20 10:30:00,20.32,20.37,20.32,20.32,1200.0,20.2653,20.3152,20.2653,20.2653,1200.0
2006-12-20 10:35:00,20.33,20.34,20.31,20.32,1900.0,20.2753,20.2853,20.2554,20.2653,1900.0
2006-12-20 10:40:00,20.34,20.44,20.34,20.44,1800.0,20.2853,20.385,20.2853,20.385,1800.0
2006-12-20 10:45:00,20.39,20.39,20.39,20.39,400.0,20.3351,20.3351,20.3351,20.3351,400.0
2006-12-20 10:50:00,20.37,20.39,20.32,20.33,2900.0,20.3152,20.3351,20.2653,20.2753,2900.0
2006-12-20 10:55:00,20.33,20.36,20.32,20.34,3900.0,20.2753,20.3052,20.2653,20.2853,3900.0
2006-12-20 11:00:00,20.34,20.37,20.33,20.34,2400.0,20.2853,20.3152,20.2753,20.2853,2400.0
2006-12-20 11:05:00,20.35,20.39,20.35,20.39,4900.0,20.2953,20.3351,20.2953,20.3351,4900.0
2006-12-20 11:10:00,20.37,20.38,20.36,20.38,2500.0,20.3152,20.3252,20.3052,20.3252,2500.0
2006-12-20 11:15:00,20.36,20.38,20.36,20.38,4300.0,20.3052,20.3252,20.3052,20.3252,4300.0
2006-12-20 11:20:00,20.37,20.38,20.36,20.37,3800.0,20.3152,20.3252,20.3052,20.3152,3800.0
2006-12-20 11:25:00,20.38,20.38,20.36,20.36,2100.0,20.3252,20.3252,20.3052,20.3052,2100.0
2006-12-20 11:30:00,20.36,20.37,20.36,20.36,1700.0,20.3052,20.3152,20.3052,20.3052,1700.0
2006-12-20 11:35:00,20.37,20.44,20.37,20.4,6800.0,20.3152,20.385,20.3152,20.3451,6800.0
2006-12-20 11:40:00,20.4,20.4,20.39,20.4,600.0,20.3451,20.3451,20.3351,20.3451,600.0
2006-12-20 11:45:00,20.39,20.43,20.39,20.41,2400.0,20.3351,20.375,20.3351,20.3551,2400.0
2006-12-20 11:50:00,20.41,20.44,20.41,20.41,2200.0,20.3551,20.385,20.3551,20.3551,2200.0
2006-12-20 11:55:00,20.43,20.46,20.43,20.44,1800.0,20.375,20.405,20.375,20.385,1800.0
2006-12-20 12:00:00,20.45,20.47,20.45,20.47,900.0,20.395,20.4149,20.395,20.4149,900.0
2006-12-20 12:05:00,20.47,20.47,20.44,20.44,1700.0,20.4149,20.4149,20.385,20.385,1700.0
2006-12-20 12:10:00,20.45,20.45,20.44,20.45,600.0,20.395,20.395,20.385,20.395,600.0
2006-12-20 12:15:00,20.47,20.47,20.45,20.45,800.0,20.4149,20.4149,20.395,20.395,800.0
2006-12-20 12:20:00,20.48,20.48,20.45,20.45,700.0,20.4249,20.4249,20.395,20.395,700.0
2006-12-20 12:25:00,20.45,20.47,20.45,20.47,1500.0,20.395,20.4149,20.395,20.4149,1500.0
2006-12-20 12:30:00,20.45,20.47,20.42,20.42,4600.0,20.395,20.4149,20.3651,20.3651,4600.0
2006-12-20 12:35:00,20.42,20.44,20.39,20.42,5500.0,20.3651,20.385,20.3351,20.3651,5500.0
2006-12-20 12:40:00,20.43,20.43,20.4,20.4,1400.0,20.375,20.375,20.3451,20.3451,1400.0
2006-12-20 12:45:00,20.4,20.42,20.39,20.4,2500.0,20.3451,20.3651,20.3351,20.3451,2500.0
2006-12-20 12:50:00,20.39,20.4,20.38,20.39,1600.0,20.3351,20.3451,20.3252,20.3351,1600.0
2006-12-20 12:55:00,20.39,20.39,20.39,20.39,100.0,20.3351,20.3351,20.3351,20.3351,100.0
2006-12-20 13:00:00,20.38,20.43,20.36,20.4,2300.0,20.3252,20.375,20.3052,20.3451,2300.0
2006-12-20 13:05:00,20.41,20.44,20.4,20.4,5400.0,20.3551,20.385,20.3451,20.3451,5400.0
2006-12-20 13:10:00,20.41,20.41,20.32,20.32,9000.0,20.3551,20.3551,20.2653,20.2653,9000.0
2006-12-20 13:15:00,20.31,20.41,20.31,20.39,10300.0,20.2554,20.3551,20.2554,20.3351,10300.0
2006-12-20 13:20:00,20.39,20.4,20.36,20.37,4500.0,20.3351,20.3451,20.3052,20.3152,4500.0
2006-12-20 13:25:00,20.37,20.38,20.36,20.36,2600.0,20.3152,20.3252,20.3052,20.3052,2600.0
2006-12-20 13:30:00,20.34,20.37,20.34,20.36,1500.0,20.2853,20.3152,20.2853,20.3052,1500.0
2006-12-20 13:35:00,20.35,20.36,20.31,20.33,2400.0,20.2953,20.3052,20.2554,20.2753,2400.0
2006-12-20 13:40:00,20.32,20.35,20.32,20.33,2100.0,20.2653,20.2953,20.2653,20.2753,2100.0
2006-12-20 13:45:00,20.32,20.37,20.31,20.37,4100.0,20.2653,20.3152,20.2554,20.3152,4100.0
2006-12-20 13:50:00,20.35,20.35,20.34,20.35,500.0,20.2953,20.2953,20.2853,20.2953,500.0
2006-12-20 13:55:00,20.33,20.36,20.33,20.33,1100.0,20.2753,20.3052,20.2753,20.2753,1100.0
2006-12-20 14:00:00,20.34,20.36,20.34,20.36,700.0,20.2853,20.3052,20.2853,20.3052,700.0
2006-12-20 14:05:00,20.37,20.37,20.33,20.33,800.0,20.3152,20.3152,20.2753,20.2753,800.0
2006-12-20 14:10:00,20.33,20.34,20.32,20.33,2300.0,20.2753,20.2853,20.2653,20.2753,2300.0
2006-12-20 14:15:00,20.33,20.35,20.33,20.34,1100.0,20.2753,20.2953,20.2753,20.2853,1100.0
2006-12-20 14:20:00,20.35,20.4,20.35,20.39,1100.0,20.2953,20.3451,20.2953,20.3351,1100.0
2006-12-20 14:25:00,20.39,20.39,20.37,20.37,1700.0,20.3351,20.3351,20.3152,20.3152,1700.0
2006-12-20 14:30:00,20.37,20.38,20.35,20.35,1000.0,20.3152,20.3252,20.2953,20.2953,1000.0
2006-12-20 14:35:00,20.36,20.38,20.36,20.36,900.0,20.3052,20.3252,20.3052,20.3052,900.0
2006-12-20 14:40:00,20.36,20.37,20.35,20.35,1400.0,20.3052,20.3152,20.2953,20.2953,1400.0
2006-12-20 14:45:00,20.34,20.36,20.33,20.35,5400.0,20.2853,20.3052,20.2753,20.2953,5400.0
2006-12-20 14:50:00,20.36,20.42,20.36,20.36,2300.0,20.3052,20.3651,20.3052,20.3052,2300.0
2006-12-20 14:55:00,20.36,20.43,20.35,20.39,3300.0,20.3052,20.375,20.2953,20.3351,3300.0
2006-12-20 15:00:00,20.4,20.41,20.4,20.4,4600.0,20.3451,20.3551,20.3451,20.3451,4600.0
2006-12-20 15:05:00,20.4,20.41,20.4,20.41,3800.0,20.3451,20.3551,20.3451,20.3551,3800.0
2006-12-20 15:10:00,20.41,20.43,20.4,20.43,5100.0,20.3551,20.375,20.3451,20.375,5100.0
2006-12-20 15:15:00,20.41,20.42,20.36,20.4,12000.0,20.3551,20.3651,20.3052,20.3451,12000.0
2006-12-20 15:20:00,20.39,20.41,20.35,20.4,11800.0,20.3351,20.3551,20.2953,20.3451,11800.0
2006-12-20 15:25:00,20.39,20.42,20.37,20.39,7800.0,20.3351,20.3651,20.3152,20.3351,7800.0
2006-12-20 15:30:00,20.41,20.45,20.39,20.45,10100.0,20.3551,20.395,20.3351,20.395,10100.0
2006-12-20 15:35:00,20.44,20.45,20.41,20.43,4900.0,20.385,20.395,20.3551,20.375,4900.0
2006-12-20 15:40:00,20.44,20.46,20.43,20.44,7400.0,20.385,20.405,20.375,20.385,7400.0
2006-12-20 15:45:00,20.43,20.45,20.4,20.42,29000.0,20.375,20.395,20.3451,20.3651,29000.0
2006-12-20 15:50:00,20.42,20.49,20.41,20.46,30500.0,20.3651,20.4349,20.3551,20.405,30500.0
2006-12-20 15:55:00,20.46,20.48,20.42,20.43,19600.0,20.405,20.4249,20.3651,20.375,19600.0
2006-12-21 09:30:00,20.39,20.6,20.3,20.6,12900.0,20.3351,20.5446,20.2454,20.5446,12900.0
2006-12-21 09:35:00,20.57,20.67,20.49,20.56,19100.0,20.5147,20.6144,20.4349,20.5047,19100.0
2006-12-21 09:40:00,20.56,20.61,20.47,20.61,12800.0,20.5047,20.5546,20.4149,20.5546,12800.0
2006-12-21 09:45:00,20.62,20.73,20.6,20.69,10400.0,20.5645,20.6742,20.5446,20.6343,10400.0
2006-12-21 09:50:00,20.72,20.73,20.67,20.69,9400.0,20.6643,20.6742,20.6144,20.6343,9400.0
2006-12-21 09:55:00,20.67,20.72,20.6,20.61,12600.0,20.6144,20.6643,20.5446,20.5546,12600.0
2006-12-21 10:00:00,20.61,20.78,20.61,20.7,6100.0,20.5546,20.7241,20.5546,20.6443,6100.0
2006-12-21 10:05:00,20.71,20.76,20.7,20.76,1800.0,20.6543,20.7042,20.6443,20.7042,1800.0
2006-12-21 10:10:00,20.77,20.77,20.67,20.67,1300.0,20.7141,20.7141,20.6144,20.6144,1300.0
2006-12-21 10:15:00,20.68,20.69,20.6,20.61,5600.0,20.6244,20.6343,20.5446,20.5546,5600.0
2006-12-21 10:20:00,20.62,20.62,20.6,20.61,1500.0,20.5645,20.5645,20.5446,20.5546,1500.0
2006-12-21 10:25:00,20.61,20.67,20.6,20.6,2600.0,20.5546,20.6144,20.5446,20.5446,2600.0
2006-12-21 10:30:00,20.61,20.71,20.61,20.7,3700.0,20.5546,20.6543,20.5546,20.6443,3700.0
2006-12-21 10:35:00,20.7,20.7,20.66,20.66,900.0,20.6443,20.6443,20.6044,20.6044,900.0
2006-12-21 10:40:00,20.65,20.76,20.65,20.74,2500.0,20.5944,20.7042,20.5944,20.6842,2500.0
2006-12-21 10:45:00,20.73,20.76,20.66,20.66,2800.0,20.6742,20.7042,20.6044,20.6044,2800.0
2006-12-21 10:50:00,20.66,20.66,20.62,20.64,1200.0,20.6044,20.6044,20.5645,20.5845,1200.0
2006-12-21 10:55:00,20.66,20.7,20.64,20.66,2500.0,20.6044,20.6443,20.5845,20.6044,2500.0
2006-12-21 11:00:00,20.66,20.76,20.66,20.75,9700.0,20.6044,20.7042,20.6044,20.6942,9700.0
2006-12-21 11:05:00,20.75,20.77,20.7,20.75,5500.0,20.6942,20.7141,20.6443,20.6942,5500.0
2006-12-21 11:10:00,20.75,20.76,20.72,20.73,2600.0,20.6942,20.7042,20.6643,20.6742,2600.0
2006-12-21 11:15:00,20.76,20.76,20.7,20.71,2600.0,20.7042,20.7042,20.6443,20.6543,2600.0
2006-12-21 11:20:00,20.7,20.81,20.7,20.81,12200.0,20.6443,20.754,20.6443,20.754,12200.0
2006-12-21 11:25:00,20.77,20.8,20.75,20.8,1300.0,20.7141,20.744,20.6942,20.744,1300.0
2006-12-21 11:30:00,20.78,20.79,20.77,20.78,1500.0,20.7241,20.7341,20.7141,20.7241,1500.0
2006-12-21 11:35:00,20.78,20.79,20.77,20.79,1800.0,20.7241,20.7341,20.7141,20.7341,1800.0
2006-12-21 11:40:00,20.78,20.79,20.77,20.78,2800.0,20.7241,20.7341,20.7141,20.7241,2800.0
2006-12-21 11:45:00,20.79,20.79,20.74,20.76,1700.0,20.7341,20.7341,20.6842,20.7042,1700.0
2006-12-21 11:50:00,20.75,20.76,20.75,20.75,4600.0,20.6942,20.7042,20.6942,20.6942,4600.0
2006-12-21 11:55:00,20.74,20.77,20.74,20.77,6300.0,20.6842,20.7141,20.6842,20.7141,6300.0
2006-12-21 12:00:00,20.75,20.76,20.74,20.75,12600.0,20.6942,20.7042,20.6842,20.6942,12600.0
2006-12-21 12:05:00,20.75,20.8,20.71,20.75,9100.0,20.6942,20.744,20.6543,20.6942,9100.0
2006-12-21 12:10:00,20.75,20.78,20.7,20.75,5400.0,20.6942,20.7241,20.6443,20.6942,5400.0
2006-12-21 12:15:00,20.73,20.78,20.7,20.75,6500.0,20.6742,20.7241,20.6443,20.6942,6500.0
2006-12-21 12:20:00,20.75,20.81,20.74,20.74,12200.0,20.6942,20.754,20.6842,20.6842,12200.0
2006-12-21 12:25:00,20.74,20.75,20.72,20.72,2600.0,20.6842,20.6942,20.6643,20.6643,2600.0
2006-12-21 12:30:00,20.73,20.73,20.7,20.7,6500.0,20.6742,20.6742,20.6443,20.6443,6500.0
2006-12-21 12:35:00,20.71,20.78,20.7,20.7,28500.0,20.6543,20.7241,20.6443,20.6443,28500.0
2006-12-21 12:40:00,20.7,20.75,20.65,20.65,13100.0,20.6443,20.6942,20.5944,20.5944,13100.0
2006-12-21 12:45:00,20.65,20.65,20.55,20.65,38200.0,20.5944,20.5944,20.4947,20.5944,38200.0
2006-12-21 12:50:00,20.66,20.67,20.64,20.65,2700.0,20.6044,20.6144,20.5845,20.5944,2700.0
2006-12-21 12:55:00,20.65,20.65,20.6,20.6,40400.0,20.5944,20.5944,20.5446,20.5446,40400.0
2006-12-21 13:00:00,20.6,20.65,20.6,20.64,7100.0,20.5446,20.5944,20.5446,20.5845,7100.0
2006-12-21 13:05:00,20.62,20.67,20.6,20.64,5100.0,20.5645,20.6144,20.5446,20.5845,5100.0
2006-12-21 13:10:00,20.63,20.63,20.59,20.62,8200.0,20.5745,20.5745,20.5346,20.5645,8200.0
2006-12-21 13:15:00,20.62,20.66,20.6,20.65,18400.0,20.5645,20.6044,20.5446,20.5944,18400.0
2006-12-21 13:20:00,20.65,20.66,20.6,20.6,8700.0,20.5944,20.6044,20.5446,20.5446,8700.0
2006-12-21 13:25:00,20.63,20.65,20.6,20.62,4000.0,20.5745,20.5944,20.5446,20.5645,4000.0
2006-12-21 13:30:00,20.63,20.66,20.6,20.6,7200.0,20.5745,20.6044,20.5446,20.5446,7200.0
2006-12-21 13:35:00,20.61,20.67,20.6,20.65,15400.0,20.5546,20.6144,20.5446,20.5944,15400.0
2006-12-21 13:40:00,20.66,20.66,20.6,20.6,7600.0,20.6044,20.6044,20.5446,20.5446,7600.0
2006-12-21 13:45:00,20.6,20.61,20.6,20.6,4800.0,20.5446,20.5546,20.5446,20.5446,4800.0
2006-12-21 13:50:00,20.6,20.63,20.57,20.62,10600.0,20.5446,20.5745,20.5147,20.5645,10600.0
2006-12-21 13:55:00,20.63,20.63,20.59,20.6,5400.0,20.5745,20.5745,20.5346,20.5446,5400.0
2006-12-21 14:00:00,20.58,20.66,20.57,20.6,8500.0,20.5246,20.6044,20.5147,20.5446,8500.0
2006-12-21 14:05:00,20.6,20.66,20.6,20.6,5500.0,20.5446,20.6044,20.5446,20.5446,5500.0
2006-12-21 14:10:00,20.6,20.6,20.58,20.58,600.0,20.5446,20.5446,20.5246,20.5246,600.0
2006-12-21 14:15:00,20.58,20.59,20.53,20.55,5900.0,20.5246,20.5346,20.4748,20.4947,5900.0
2006-12-21 14:20:00,20.55,20.62,20.55,20.62,13400.0,20.4947,20.5645,20.4947,20.5645,13400.0
2006-12-21 14:25:00,20.62,20.62,20.58,20.59,5700.0,20.5645,20.5645,20.5246,20.5346,5700.0
2006-12-21 14:30:00,20.59,20.67,20.57,20.64,4300.0,20.5346,20.6144,20.5147,20.5845,4300.0
2006-12-21 14:35:00,20.62,20.66,20.62,20.62,4000.0,20.5645,20.6044,20.5645,20.5645,4000.0
2006-12-21 14:40:00,20.63,20.73,20.62,20.67,14800.0,20.5745,20.6742,20.5645,20.6144,14800.0
2006-12-21 14:45:00,20.66,20.66,20.6,20.6,3900.0,20.6044,20.6044,20.5446,20.5446,3900.0
2006-12-21 14:50:00,20.61,20.61,20.57,20.59,2600.0,20.5546,20.5546,20.5147,20.5346,2600.0
2006-12-21 14:55:00,20.59,20.59,20.52,20.56,4200.0,20.5346,20.5346,20.4648,20.5047,4200.0
2006-12-21 15:00:00,20.56,20.56,20.53,20.54,2200.0,20.5047,20.5047,20.4748,20.4847,2200.0
2006-12-21 15:05:00,20.54,20.57,20.51,20.57,3600.0,20.4847,20.5147,20.4548,20.5147,3600.0
2006-12-21 15:10:00,20.58,20.68,20.57,20.6,6700.0,20.5246,20.6244,20.5147,20.5446,6700.0
2006-12-21 15:15:00,20.59,20.63,20.58,20.58,2300.0,20.5346,20.5745,20.5246,20.5246,2300.0
2006-12-21 15:20:00,20.57,20.6,20.52,20.57,6300.0,20.5147,20.5446,20.4648,20.5147,6300.0
2006-12-21 15:25:00,20.57,20.6,20.54,20.55,3000.0,20.5147,20.5446,20.4847,20.4947,3000.0
2006-12-21 15:30:00,20.55,20.56,20.5,20.5,9100.0,20.4947,20.5047,20.4448,20.4448,9100.0
2006-12-21 15:35:00,20.5,20.53,20.5,20.5,14100.0,20.4448,20.4748,20.4448,20.4448,14100.0
2006-12-21 15:40:00,20.5,20.51,20.5,20.5,6100.0,20.4448,20.4548,20.4448,20.4448,6100.0
2006-12-21 15:45:00,20.51,20.53,20.5,20.5,26800.0,20.4548,20.4748,20.4448,20.4448,26800.0
2006-12-21 15:50:00,20.51,20.52,20.5,20.52,4600.0,20.4548,20.4648,20.4448,20.4648,4600.0
2006-12-21 15:55:00,20.51,20.57,20.51,20.54,9600.0,20.4548,20.5147,20.4548,20.4847,9600.0
2006-12-22 09:30:00,20.52,20.65,20.52,20.56,7600.0,20.4648,20.5944,20.4648,20.5047,7600.0
2006-12-22 09:35:00,20.56,20.57,20.18,20.45,13400.0,20.5047,20.5147,20.1257,20.395,13400.0
2006-12-22 09:40:00,20.46,20.5,20.38,20.5,10300.0,20.405,20.4448,20.3252,20.4448,10300.0
2006-12-22 09:45:00,20.55,20.58,20.5,20.53,3700.0,20.4947,20.5246,20.4448,20.4748,3700.0
2006-12-22 09:50:00,20.54,20.61,20.54,20.6,3300.0,20.4847,20.5546,20.4847,20.5446,3300.0
2006-12-22 09:55:00,20.62,20.68,20.55,20.55,2800.0,20.5645,20.6244,20.4947,20.4947,2800.0
2006-12-22 10:00:00,20.56,20.56,20.5,20.5,7100.0,20.5047,20.5047,20.4448,20.4448,7100.0
2006-12-22 10:05:00,20.5,20.69,20.5,20.59,5200.0,20.4448,20.6343,20.4448,20.5346,5200.0
2006-12-22 10:10:00,20.57,20.57,20.5,20.5,5000.0,20.5147,20.5147,20.4448,20.4448,5000.0
2006-12-22 10:15:00,20.5,20.55,20.5,20.5,6300.0,20.4448,20.4947,20.4448,20.4448,6300.0
2006-12-22 10:20:00,20.55,20.55,20.45,20.46,4000.0,20.4947,20.4947,20.395,20.405,4000.0
2006-12-22 10:25:00,20.47,20.6,20.47,20.6,6700.0,20.4149,20.5446,20.4149,20.5446,6700.0
2006-12-22 10:30:00,20.58,20.61,20.57,20.59,1300.0,20.5246,20.5546,20.5147,20.5346,1300.0
2006-12-22 10:35:00,20.56,20.56,20.45,20.47,2100.0,20.5047,20.5047,20.395,20.4149,2100.0
2006-12-22 10:40:00,20.46,20.46,20.43,20.43,1900.0,20.405,20.405,20.375,20.375,1900.0
2006-12-22 10:45:00,20.42,20.42,20.37,20.37,1700.0,20.3651,20.3651,20.3152,20.3152,1700.0
2006-12-22 10:50:00,20.38,20.4,20.37,20.4,1300.0,20.3252,20.3451,20.3152,20.3451,1300.0
2006-12-22 10:55:00,20.38,20.46,20.38,20.39,3700.0,20.3252,20.405,20.3252,20.3351,3700.0
2006-12-22 11:00:00,20.4,20.43,20.27,20.27,12000.0,20.3451,20.375,20.2155,20.2155,12000.0
2006-12-22 11:05:00,20.28,20.28,20.24,20.25,2000.0,20.2254,20.2254,20.1855,20.1955,2000.0
2006-12-22 11:10:00,20.24,20.24,20.19,20.21,2400.0,20.1855,20.1855,20.1357,20.1556,2400.0
2006-12-22 11:15:00,20.22,20.22,20.13,20.14,5900.0,20.1656,20.1656,20.0758,20.0858,5900.0
2006-12-22 11:20:00,20.14,20.15,20.1,20.1,2400.0,20.0858,20.0958,20.0459,20.0459,2400.0
2006-12-22 11:25:00,20.1,20.15,20.1,20.1,3300.0,20.0459,20.0958,20.0459,20.0459,3300.0
2006-12-22 11:30:00,20.11,20.19,20.11,20.18,2900.0,20.0559,20.1357,20.0559,20.1257,2900.0
2006-12-22 11:35:00,20.18,20.24,20.15,20.23,4500.0,20.1257,20.1855,20.0958,20.1756,4500.0
2006-12-22 11:40:00,20.24,20.24,20.2,20.2,900.0,20.1855,20.1855,20.1457,20.1457,900.0
2006-12-22 11:45:00,20.21,20.21,20.13,20.13,1900.0,20.1556,20.1556,20.0758,20.0758,1900.0
2006-12-22 11:50:00,20.14,20.15,20.14,20.15,500.0,20.0858,20.0958,20.0858,20.0958,500.0
2006-12-22 11:55:00,20.14,20.15,20.07,20.09,2600.0,20.0858,20.0958,20.016,20.036,2600.0
2006-12-22 12:00:00,20.09,20.12,20.07,20.1,2300.0,20.036,20.0659,20.016,20.0459,2300.0
2006-12-22 12:05:00,20.08,20.08,20.08,20.08,200.0,20.026,20.026,20.026,20.026,200.0
2006-12-22 12:10:00,20.08,20.1,20.08,20.1,1600.0,20.026,20.0459,20.026,20.0459,1600.0
2006-12-22 12:15:00,20.1,20.1,20.05,20.05,900.0,20.0459,20.0459,19.9961,19.9961,900.0
2006-12-22 12:20:00,20.05,20.07,20.05,20.06,1100.0,19.9961,20.016,19.9961,20.006,1100.0
2006-12-22 12:25:00,20.07,20.14,20.07,20.1,3700.0,20.016,20.0858,20.016,20.0459,3700.0
2006-12-22 12:30:00,20.1,20.1,20.1,20.1,0.0,20.0459,20.0459,20.0459,20.0459,0.0
2006-12-22 12:35:00,20.11,20.16,20.11,20.16,1900.0,20.0559,20.1058,20.0559,20.1058,1900.0
2006-12-22 12:40:00,20.15,20.18,20.13,20.17,1300.0,20.0958,20.1257,20.0758,20.1157,1300.0
2006-12-22 12:45:00,20.17,20.18,20.16,20.18,1300.0,20.1157,20.1257,20.1058,20.1257,1300.0
2006-12-22 12:50:00,20.2,20.2,20.13,20.17,1700.0,20.1457,20.1457,20.0758,20.1157,1700.0
2006-12-22 12:55:00,20.18,20.18,20.13,20.14,1300.0,20.1257,20.1257,20.0758,20.0858,1300.0
2006-12-22 13:00:00,20.13,20.14,20.13,20.14,300.0,20.0758,20.0858,20.0758,20.0858,300.0
2006-12-22 13:05:00,20.14,20.14,20.11,20.11,700.0,20.0858,20.0858,20.0559,20.0559,700.0
2006-12-22 13:10:00,20.13,20.15,20.13,20.15,1200.0,20.0758,20.0958,20.0758,20.0958,1200.0
2006-12-22 13:15:00,20.14,20.14,20.12,20.12,300.0,20.0858,20.0858,20.0659,20.0659,300.0
2006-12-22 13:20:00,20.13,20.13,20.12,20.12,700.0,20.0758,20.0758,20.0659,20.0659,700.0
2006-12-22 13:25:00,20.11,20.11,20.1,20.11,800.0,20.0559,20.0559,20.0459,20.0559,800.0
2006-12-22 13:30:00,20.08,20.08,20.05,20.05,900.0,20.026,20.026,19.9961,19.9961,900.0
2006-12-22 13:35:00,20.05,20.13,20.05,20.11,2500.0,19.9961,20.0758,19.9961,20.0559,2500.0
2006-12-22 13:40:00,20.1,20.11,20.08,20.09,800.0,20.0459,20.0559,20.026,20.036,800.0
2006-12-22 13:45:00,20.08,20.12,20.06,20.12,2200.0,20.026,20.0659,20.006,20.0659,2200.0
2006-12-22 13:50:00,20.12,20.15,20.12,20.13,1000.0,20.0659,20.0958,20.0659,20.0758,1000.0
2006-12-22 13:55:00,20.14,20.14,20.12,20.12,200.0,20.0858,20.0858,20.0659,20.0659,200.0
2006-12-22 14:00:00,20.13,20.14,20.13,20.14,1100.0,20.0758,20.0858,20.0758,20.0858,1100.0
2006-12-22 14:05:00,20.14,20.15,20.12,20.12,900.0,20.0858,20.0958,20.0659,20.0659,900.0
2006-12-22 14:10:00,20.15,20.18,20.15,20.17,700.0,20.0958,20.1257,20.0958,20.1157,700.0
2006-12-22 14:15:00,20.18,20.2,20.16,20.18,1200.0,20.1257,20.1457,20.1058,20.1257,1200.0
2006-12-22 14:20:00,20.21,20.27,20.19,20.19,2100.0,20.1556,20.2155,20.1357,20.1357,2100.0
2006-12-22 14:25:00,20.21,20.24,20.21,20.22,1800.0,20.1556,20.1855,20.1556,20.1656,1800.0
2006-12-22 14:30:00,20.2,20.2,20.09,20.12,3300.0,20.1457,20.1457,20.036,20.0659,3300.0
2006-12-22 14:35:00,20.11,20.12,20.11,20.12,1900.0,20.0559,20.0659,20.0559,20.0659,1900.0
2006-12-22 14:40:00,20.12,20.12,20.12,20.12,800.0,20.0659,20.0659,20.0659,20.0659,800.0
2006-12-22 14:45:00,20.12,20.16,20.12,20.16,1600.0,20.0659,20.1058,20.0659,20.1058,1600.0
2006-12-22 14:50:00,20.16,20.18,20.16,20.18,2100.0,20.1058,20.1257,20.1058,20.1257,2100.0
2006-12-22 14:55:00,20.19,20.25,20.19,20.21,3100.0,20.1357,20.1955,20.1357,20.1556,3100.0
2006-12-22 15:00:00,20.21,20.25,20.21,20.24,800.0,20.1556,20.1955,20.1556,20.1855,800.0
2006-12-22 15:05:00,20.25,20.28,20.25,20.28,1200.0,20.1955,20.2254,20.1955,20.2254,1200.0
2006-12-22 15:10:00,20.29,20.29,20.28,20.28,1800.0,20.2354,20.2354,20.2254,20.2254,1800.0
2006-12-22 15:15:00,20.28,20.29,20.28,20.28,800.0,20.2254,20.2354,20.2254,20.2254,800.0
2006-12-22 15:20:00,20.28,20.29,20.28,20.28,2900.0,20.2254,20.2354,20.2254,20.2254,2900.0
2006-12-22 15:25:00,20.25,20.31,20.25,20.3,1900.0,20.1955,20.2554,20.1955,20.2454,1900.0
2006-12-22 15:30:00,20.27,20.31,20.27,20.3,2000.0,20.2155,20.2554,20.2155,20.2454,2000.0
2006-12-22 15:35:00,20.31,20.31,20.3,20.3,2800.0,20.2554,20.2554,20.2454,20.2454,2800.0
2006-12-22 15:40:00,20.27,20.29,20.27,20.27,1300.0,20.2155,20.2354,20.2155,20.2155,1300.0
2006-12-22 15:45:00,20.28,20.28,20.27,20.28,3100.0,20.2254,20.2254,20.2155,20.2254,3100.0
2006-12-22 15:50:00,20.29,20.29,20.27,20.28,3600.0,20.2354,20.2354,20.2155,20.2254,3600.0
2006-12-22 15:55:00,20.29,20.3,20.28,20.28,2600.0,20.2354,20.2454,20.2254,20.2254,2600.0
2006-12-26 09:30:00,20.24,20.25,20.2,20.24,5300.0,20.1855,20.1955,20.1457,20.1855,5300.0
2006-12-26 09:35:00,20.23,20.26,20.03,20.14,7300.0,20.1756,20.2055,19.9761,20.0858,7300.0
2006-12-26 09:40:00,20.12,20.12,19.79,19.97,7800.0,20.0659,20.0659,19.7368,19.9163,7800.0
2006-12-26 09:45:00,19.98,20.16,19.98,20.04,1700.0,19.9262,20.1058,19.9262,19.9861,1700.0
2006-12-26 09:50:00,20.1,20.2,20.1,20.12,1300.0,20.0459,20.1457,20.0459,20.0659,1300.0
2006-12-26 09:55:00,20.09,20.23,20.09,20.17,2400.0,20.036,20.1756,20.036,20.1157,2400.0
2006-12-26 10:00:00,20.15,20.22,20.15,20.17,600.0,20.0958,20.1656,20.0958,20.1157,600.0
2006-12-26 10:05:00,20.15,20.16,20.15,20.16,600.0,20.0958,20.1058,20.0958,20.1058,600.0
2006-12-26 10:10:00,20.16,20.23,20.16,20.23,1100.0,20.1058,20.1756,20.1058,20.1756,1100.0
2006-12-26 10:15:00,20.23,20.25,20.23,20.23,900.0,20.1756,20.1955,20.1756,20.1756,900.0
2006-12-26 10:20:00,20.25,20.32,20.24,20.29,2700.0,20.1955,20.2653,20.1855,20.2354,2700.0
2006-12-26 10:25:00,20.29,20.3,20.25,20.28,3000.0,20.2354,20.2454,20.1955,20.2254,3000.0
2006-12-26 10:30:00,20.3,20.3,20.29,20.29,400.0,20.2454,20.2454,20.2354,20.2354,400.0
2006-12-26 10:35:00,20.27,20.3,20.27,20.3,3200.0,20.2155,20.2454,20.2155,20.2454,3200.0
2006-12-26 10:40:00,20.29,20.3,20.25,20.25,3300.0,20.2354,20.2454,20.1955,20.1955,3300.0
2006-12-26 10:45:00,20.27,20.3,20.25,20.27,2800.0,20.2155,20.2454,20.1955,20.2155,2800.0
2006-12-26 10:50:00,20.28,20.3,20.24,20.29,2300.0,20.2254,20.2454,20.1855,20.2354,2300.0
2006-12-26 10:55:00,20.3,20.3,20.21,20.21,2100.0,20.2454,20.2454,20.1556,20.1556,2100.0
2006-12-26 11:00:00,20.21,20.24,20.18,20.23,3500.0,20.1556,20.1855,20.1257,20.1756,3500.0
2006-12-26 11:05:00,20.24,20.33,20.24,20.31,3800.0,20.1855,20.2753,20.1855,20.2554,3800.0
2006-12-26 11:10:00,20.31,20.34,20.31,20.31,600.0,20.2554,20.2853,20.2554,20.2554,600.0
2006-12-26 11:15:00,20.32,20.33,20.32,20.33,500.0,20.2653,20.2753,20.2653,20.2753,500.0
2006-12-26 11:20:00,20.32,20.32,20.3,20.3,1500.0,20.2653,20.2653,20.2454,20.2454,1500.0
2006-12-26 11:25:00,20.32,20.32,20.3,20.3,1500.0,20.2653,20.2653,20.2454,20.2454,1500.0
2006-12-26 11:30:00,20.32,20.32,20.28,20.28,1900.0,20.2653,20.2653,20.2254,20.2254,1900.0
2006-12-26 11:35:00,20.29,20.29,20.29,20.29,900.0,20.2354,20.2354,20.2354,20.2354,900.0
2006-12-26 11:40:00,20.26,20.3,20.26,20.3,1400.0,20.2055,20.2454,20.2055,20.2454,1400.0
2006-12-26 11:45:00,20.28,20.28,20.25,20.25,1400.0,20.2254,20.2254,20.1955,20.1955,1400.0
2006-12-26 11:50:00,20.25,20.25,20.24,20.25,400.0,20.1955,20.1955,20.1855,20.1955,400.0
2006-12-26 11:55:00,20.25,20.25,20.25,20.25,500.0,20.1955,20.1955,20.1955,20.1955,500.0
2006-12-26 12:00:00,20.24,20.26,20.24,20.25,900.0,20.1855,20.2055,20.1855,20.1955,900.0
2006-12-26 12:05:00,20.24,20.26,20.24,20.26,2900.0,20.1855,20.2055,20.1855,20.2055,2900.0
2006-12-26 12:10:00,20.25,20.25,20.24,20.24,500.0,20.1955,20.1955,20.1855,20.1855,500.0
2006-12-26 12:15:00,20.24,20.24,20.23,20.23,2100.0,20.1855,20.1855,20.1756,20.1756,2100.0
2006-12-26 12:20:00,20.22,20.25,20.21,20.21,3000.0,20.1656,20.1955,20.1556,20.1556,3000.0
2006-12-26 12:25:00,20.23,20.24,20.21,20.24,1200.0,20.1756,20.1855,20.1556,20.1855,1200.0
2006-12-26 12:30:00,20.21,20.23,20.18,20.23,1600.0,20.1556,20.1756,20.1257,20.1756,1600.0
2006-12-26 12:35:00,20.2,20.2,20.08,20.08,1900.0,20.1457,20.1457,20.026,20.026,1900.0
2006-12-26 12:40:00,20.09,20.09,20.09,20.09,100.0,20.036,20.036,20.036,20.036,100.0
2006-12-26 12:45:00,20.13,20.13,20.13,20.13,100.0,20.0758,20.0758,20.0758,20.0758,100.0
2006-12-26 12:50:00,20.11,20.13,20.11,20.13,200.0,20.0559,20.0758,20.0559,20.0758,200.0
2006-12-26 12:55:00,20.13,20.13,20.11,20.11,500.0,20.0758,20.0758,20.0559,20.0559,500.0
2006-12-26 13:00:00,20.11,20.14,20.11,20.12,700.0,20.0559,20.0858,20.0559,20.0659,700.0
2006-12-26 13:05:00,20.12,20.12,20.09,20.1,1800.0,20.0659,20.0659,20.036,20.0459,1800.0
2006-12-26 13:10:00,20.1,20.11,20.1,20.11,400.0,20.0459,20.0559,20.0459,20.0559,400.0
2006-12-26 13:15:00,20.1,20.1,20.1,20.1,100.0,20.0459,20.0459,20.0459,20.0459,100.0
2006-12-26 13:20:00,20.1,20.1,20.08,20.09,700.0,20.0459,20.0459,20.026,20.036,700.0
2006-12-26 13:25:00,20.1,20.1,20.1,20.1,200.0,20.0459,20.0459,20.0459,20.0459,200.0
2006-12-26 13:30:00,20.1,20.1,20.1,20.1,500.0,20.0459,20.0459,20.0459,20.0459,500.0
2006-12-26 13:35:00,20.1,20.1,20.09,20.1,1100.0,20.0459,20.0459,20.036,20.0459,1100.0
2006-12-26 13:40:00,20.11,20.12,20.1,20.1,1600.0,20.0559,20.0659,20.0459,20.0459,1600.0
2006-12-26 13:45:00,20.12,20.22,20.12,20.2,4300.0,20.0659,20.1656,20.0659,20.1457,4300.0
2006-12-26 13:50:00,20.17,20.19,20.17,20.19,1500.0,20.1157,20.1357,20.1157,20.1357,1500.0
2006-12-26 13:55:00,20.19,20.21,20.19,20.2,1100.0,20.1357,20.1556,20.1357,20.1457,1100.0
2006-12-26 14:00:00,20.18,20.2,20.18,20.18,1000.0,20.1257,20.1457,20.1257,20.1257,1000.0
2006-12-26 14:05:00,20.19,20.19,20.13,20.13,1300.0,20.1357,20.1357,20.0758,20.0758,1300.0
2006-12-26 14:10:00,20.13,20.13,20.13,20.13,200.0,20.0758,20.0758,20.0758,20.0758,200.0
2006-12-26 14:15:00,20.13,20.15,20.12,20.15,1000.0,20.0758,20.0958,20.0659,20.0958,1000.0
2006-12-26 14:20:00,20.16,20.16,20.16,20.16,100.0,20.1058,20.1058,20.1058,20.1058,100.0
2006-12-26 14:25:00,20.14,20.21,20.14,20.18,2600.0,20.0858,20.1556,20.0858,20.1257,2600.0
2006-12-26 14:30:00,20.19,20.19,20.16,20.16,800.0,20.1357,20.1357,20.1058,20.1058,800.0
2006-12-26 14:35:00,20.18,20.19,20.17,20.17,400.0,20.1257,20.1357,20.1157,20.1157,400.0
2006-12-26 14:40:00,20.16,20.17,20.13,20.15,3000.0,20.1058,20.1157,20.0758,20.0958,3000.0
2006-12-26 14:45:00,20.15,20.15,20.14,20.14,500.0,20.0958,20.0958,20.0858,20.0858,500.0
2006-12-26 14:50:00,20.15,20.15,20.13,20.13,1900.0,20.0958,20.0958,20.0758,20.0758,1900.0
2006-12-26 14:55:00,20.13,20.13,20.09,20.1,2200.0,20.0758,20.0758,20.036,20.0459,2200.0
2006-12-26 15:00:00,20.1,20.1,20.1,20.1,1200.0,20.0459,20.0459,20.0459,20.0459,1200.0
2006-12-26 15:05:00,20.1,20.1,20.08,20.08,600.0,20.0459,20.0459,20.026,20.026,600.0
2006-12-26 15:10:00,20.08,20.09,20.02,20.06,7300.0,20.026,20.036,19.9661,20.006,7300.0
2006-12-26 15:15:00,20.05,20.06,20.01,20.02,2700.0,19.9961,20.006,19.9562,19.9661,2700.0
2006-12-26 15:20:00,20.05,20.11,20.02,20.11,19500.0,19.9961,20.0559,19.9661,20.0559,19500.0
2006-12-26 15:25:00,20.12,20.12,20.08,20.1,2200.0,20.0659,20.0659,20.026,20.0459,2200.0
2006-12-26 15:30:00,20.11,20.17,20.09,20.15,4400.0,20.0559,20.1157,20.036,20.0958,4400.0
2006-12-26 15:35:00,20.14,20.23,20.14,20.21,5300.0,20.0858,20.1756,20.0858,20.1556,5300.0
2006-12-26 15:40:00,20.2,20.23,20.18,20.18,4200.0,20.1457,20.1756,20.1257,20.1257,4200.0
2006-12-26 15:45:00,20.19,20.21,20.07,20.12,10000.0,20.1357,20.1556,20.016,20.0659,10000.0
2006-12-26 15:50:00,20.1,20.19,20.09,20.19,4800.0,20.0459,20.1357,20.036,20.1357,4800.0
2006-12-26 15:55:00,20.19,20.2,20.16,20.16,7100.0,20.1357,20.1457,20.1058,20.1058,7100.0
2006-12-27 09:30:00,20.26,20.7,20.26,20.64,8200.0,20.2055,20.6443,20.2055,20.5845,8200.0
2006-12-27 09:35:00,20.66,20.66,20.46,20.51,5000.0,20.6044,20.6044,20.405,20.4548,5000.0
2006-12-27 09:40:00,20.55,20.63,20.48,20.63,3500.0,20.4947,20.5745,20.4249,20.5745,3500.0
2006-12-27 09:45:00,20.63,20.66,20.6,20.66,2000.0,20.5745,20.6044,20.5446,20.6044,2000.0
2006-12-27 09:50:00,20.66,20.7,20.59,20.59,3400.0,20.6044,20.6443,20.5346,20.5346,3400.0
2006-12-27 09:55:00,20.62,20.62,20.5,20.5,1500.0,20.5645,20.5645,20.4448,20.4448,1500.0
2006-12-27 10:00:00,20.52,20.61,20.52,20.57,4500.0,20.4648,20.5546,20.4648,20.5147,4500.0
2006-12-27 10:05:00,20.61,20.69,20.61,20.65,3800.0,20.5546,20.6343,20.5546,20.5944,3800.0
2006-12-27 10:10:00,20.66,20.67,20.57,20.61,3900.0,20.6044,20.6144,20.5147,20.5546,3900.0
2006-12-27 10:15:00,20.57,20.67,20.57,20.65,9000.0,20.5147,20.6144,20.5147,20.5944,9000.0
2006-12-27 10:20:00,20.61,20.61,20.57,20.57,2100.0,20.5546,20.5546,20.5147,20.5147,2100.0
2006-12-27 10:25:00,20.57,20.59,20.53,20.56,2000.0,20.5147,20.5346,20.4748,20.5047,2000.0
2006-12-27 10:30:00,20.55,20.55,20.32,20.36,6100.0,20.4947,20.4947,20.2653,20.3052,6100.0
2006-12-27 10:35:00,20.35,20.39,20.31,20.33,5600.0,20.2953,20.3351,20.2554,20.2753,5600.0
2006-12-27 10:40:00,20.36,20.46,20.35,20.46,3900.0,20.3052,20.405,20.2953,20.405,3900.0
2006-12-27 10:45:00,20.46,20.51,20.46,20.48,3600.0,20.405,20.4548,20.405,20.4249,3600.0
2006-12-27 10:50:00,20.47,20.5,20.46,20.48,2600.0,20.4149,20.4448,20.405,20.4249,2600.0
2006-12-27 10:55:00,20.5,20.61,20.49,20.57,2900.0,20.4448,20.5546,20.4349,20.5147,2900.0
2006-12-27 11:00:00,20.56,20.62,20.5,20.6,3500.0,20.5047,20.5645,20.4448,20.5446,3500.0
2006-12-27 11:05:00,20.59,20.6,20.55,20.57,1800.0,20.5346,20.5446,20.4947,20.5147,1800.0
2006-12-27 11:10:00,20.56,20.57,20.55,20.57,700.0,20.5047,20.5147,20.4947,20.5147,700.0
2006-12-27 11:15:00,20.55,20.56,20.52,20.56,1400.0,20.4947,20.5047,20.4648,20.5047,1400.0
2006-12-27 11:20:00,20.56,20.58,20.54,20.58,1400.0,20.5047,20.5246,20.4847,20.5246,1400.0
2006-12-27 11:25:00,20.57,20.58,20.56,20.56,2500.0,20.5147,20.5246,20.5047,20.5047,2500.0
2006-12-27 11:30:00,20.55,20.57,20.54,20.56,1400.0,20.4947,20.5147,20.4847,20.5047,1400.0
2006-12-27 11:35:00,20.57,20.72,20.56,20.6,6700.0,20.5147,20.6643,20.5047,20.5446,6700.0
2006-12-27 11:40:00,20.61,20.64,20.6,20.61,3000.0,20.5546,20.5845,20.5446,20.5546,3000.0
2006-12-27 11:45:00,20.61,20.61,20.59,20.59,1100.0,20.5546,20.5546,20.5346,20.5346,1100.0
2006-12-27 11:50:00,20.58,20.59,20.58,20.58,800.0,20.5246,20.5346,20.5246,20.5246,800.0
2006-12-27 11:55:00,20.56,20.73,20.52,20.64,7300.0,20.5047,20.6742,20.4648,20.5845,7300.0
2006-12-27 12:00:00,20.64,20.64,20.61,20.62,1400.0,20.5845,20.5845,20.5546,20.5645,1400.0
2006-12-27 12:05:00,20.61,20.61,20.59,20.61,800.0,20.5546,20.5546,20.5346,20.5546,800.0
2006-12-27 12:10:00,20.59,20.59,20.58,20.58,300.0,20.5346,20.5346,20.5246,20.5246,300.0
2006-12-27 12:15:00,20.57,20.57,20.57,20.57,100.0,20.5147,20.5147,20.5147,20.5147,100.0
2006-12-27 12:20:00,20.58,20.58,20.53,20.55,1700.0,20.5246,20.5246,20.4748,20.4947,1700.0
2006-12-27 12:25:00,20.52,20.52,20.49,20.5,1500.0,20.4648,20.4648,20.4349,20.4448,1500.0
2006-12-27 12:30:00,20.51,20.51,20.5,20.5,700.0,20.4548,20.4548,20.4448,20.4448,700.0
2006-12-27 12:35:00,20.49,20.49,20.47,20.48,900.0,20.4349,20.4349,20.4149,20.4249,900.0
2006-12-27 12:40:00,20.48,20.55,20.48,20.55,2500.0,20.4249,20.4947,20.4249,20.4947,2500.0
2006-12-27 12:45:00,20.56,20.56,20.54,20.55,1400.0,20.5047,20.5047,20.4847,20.4947,1400.0
2006-12-27 12:50:00,20.54,20.54,20.52,20.53,1000.0,20.4847,20.4847,20.4648,20.4748,1000.0
2006-12-27 12:55:00,20.52,20.54,20.52,20.54,800.0,20.4648,20.4847,20.4648,20.4847,800.0
2006-12-27 13:00:00,20.52,20.52,20.52,20.52,300.0,20.4648,20.4648,20.4648,20.4648,300.0
2006-12-27 13:05:00,20.5,20.51,20.5,20.5,600.0,20.4448,20.4548,20.4448,20.4448,600.0
2006-12-27 13:10:00,20.5,20.54,20.5,20.54,1600.0,20.4448,20.4847,20.4448,20.4847,1600.0
2006-12-27 13:15:00,20.55,20.58,20.55,20.56,2000.0,20.4947,20.5246,20.4947,20.5047,2000.0
2006-12-27 13:20:00,20.56,20.58,20.56,20.58,1400.0,20.5047,20.5246,20.5047,20.5246,1400.0
2006-12-27 13:25:00,20.6,20.65,20.58,20.58,6400.0,20.5446,20.5944,20.5246,20.5246,6400.0
2006-12-27 13:30:00,20.58,20.59,20.58,20.58,500.0,20.5246,20.5346,20.5246,20.5246,500.0
2006-12-27 13:35:00,20.59,20.61,20.59,20.59,1100.0,20.5346,20.5546,20.5346,20.5346,1100.0
2006-12-27 13:40:00,20.59,20.6,20.59,20.59,1200.0,20.5346,20.5446,20.5346,20.5346,1200.0
2006-12-27 13:45:00,20.58,20.6,20.58,20.6,800.0,20.5246,20.5446,20.5246,20.5446,800.0
2006-12-27 13:50:00,20.6,20.6,20.59,20.59,700.0,20.5446,20.5446,20.5346,20.5346,700.0
2006-12-27 13:55:00,20.59,20.64,20.58,20.63,1200.0,20.5346,20.5845,20.5246,20.5745,1200.0
2006-12-27 14:00:00,20.65,20.66,20.61,20.61,2000.0,20.5944,20.6044,20.5546,20.5546,2000.0
2006-12-27 14:05:00,20.64,20.67,20.64,20.66,900.0,20.5845,20.6144,20.5845,20.6044,900.0
2006-12-27 14:10:00,20.68,20.73,20.67,20.7,2800.0,20.6244,20.6742,20.6144,20.6443,2800.0
2006-12-27 14:15:00,20.71,20.72,20.7,20.7,800.0,20.6543,20.6643,20.6443,20.6443,800.0
2006-12-27 14:20:00,20.69,20.69,20.65,20.65,1300.0,20.6343,20.6343,20.5944,20.5944,1300.0
2006-12-27 14:25:00,20.68,20.68,20.62,20.65,2600.0,20.6244,20.6244,20.5645,20.5944,2600.0
2006-12-27 14:30:00,20.67,20.69,20.61,20.61,3600.0,20.6144,20.6343,20.5546,20.5546,3600.0
2006-12-27 14:35:00,20.62,20.64,20.62,20.64,300.0,20.5645,20.5845,20.5645,20.5845,300.0
2006-12-27 14:40:00,20.63,20.65,20.6,20.63,2100.0,20.5745,20.5944,20.5446,20.5745,2100.0
2006-12-27 14:45:00,20.66,20.67,20.64,20.64,1000.0,20.6044,20.6144,20.5845,20.5845,1000.0
2006-12-27 14:50:00,20.66,20.66,20.59,20.61,4300.0,20.6044,20.6044,20.5346,20.5546,4300.0
2006-12-27 14:55:00,20.61,20.61,20.6,20.6,800.0,20.5546,20.5546,20.5446,20.5446,800.0
2006-12-27 15:00:00,20.6,20.62,20.58,20.62,1500.0,20.5446,20.5645,20.5246,20.5645,1500.0
2006-12-27 15:05:00,20.6,20.6,20.59,20.59,500.0,20.5446,20.5446,20.5346,20.5346,500.0
2006-12-27 15:10:00,20.6,20.61,20.55,20.57,3100.0,20.5446,20.5546,20.4947,20.5147,3100.0
2006-12-27 15:15:00,20.6,20.6,20.57,20.57,2700.0,20.5446,20.5446,20.5147,20.5147,2700.0
2006-12-27 15:20:00,20.56,20.56,20.54,20.55,3600.0,20.5047,20.5047,20.4847,20.4947,3600.0
2006-12-27 15:25:00,20.54,20.55,20.53,20.54,2400.0,20.4847,20.4947,20.4748,20.4847,2400.0
2006-12-27 15:30:00,20.54,20.61,20.54,20.55,5900.0,20.4847,20.5546,20.4847,20.4947,5900.0
2006-12-27 15:35:00,20.57,20.57,20.51,20.51,1900.0,20.5147,20.5147,20.4548,20.4548,1900.0
2006-12-27 15:40:00,20.5,20.5,20.47,20.47,4400.0,20.4448,20.4448,20.4149,20.4149,4400.0
2006-12-27 15:45:00,20.47,20.49,20.46,20.48,2900.0,20.4149,20.4349,20.405,20.4249,2900.0
2006-12-27 15:50:00,20.47,20.49,20.47,20.48,3600.0,20.4149,20.4349,20.4149,20.4249,3600.0
2006-12-27 15:55:00,20.48,20.54,20.48,20.51,11600.0,20.4249,20.4847,20.4249,20.4548,11600.0
2006-12-28 09:30:00,20.52,20.57,20.52,20.55,5900.0,20.4648,20.5147,20.4648,20.4947,5900.0
2006-12-28 09:35:00,20.57,20.71,20.57,20.71,1600.0,20.5147,20.6543,20.5147,20.6543,1600.0
2006-12-28 09:40:00,20.68,20.68,20.56,20.56,800.0,20.6244,20.6244,20.5047,20.5047,800.0
2006-12-28 09:45:00,20.54,20.56,20.44,20.44,2200.0,20.4847,20.5047,20.385,20.385,2200.0
2006-12-28 09:50:00,20.42,20.42,20.31,20.31,800.0,20.3651,20.3651,20.2554,20.2554,800.0
2006-12-28 09:55:00,20.27,20.35,20.26,20.31,2200.0,20.2155,20.2953,20.2055,20.2554,2200.0
2006-12-28 10:00:00,20.37,20.54,20.31,20.49,8900.0,20.3152,20.4847,20.2554,20.4349,8900.0
2006-12-28 10:05:00,20.48,20.54,20.39,20.42,2300.0,20.4249,20.4847,20.3351,20.3651,2300.0
2006-12-28 10:10:00,20.41,20.41,20.23,20.23,4400.0,20.3551,20.3551,20.1756,20.1756,4400.0
2006-12-28 10:15:00,20.23,20.26,20.17,20.26,4800.0,20.1756,20.2055,20.1157,20.2055,4800.0
2006-12-28 10:20:00,20.25,20.25,20.19,20.19,800.0,20.1955,20.1955,20.1357,20.1357,800.0
2006-12-28 10:25:00,20.21,20.25,20.18,20.18,1300.0,20.1556,20.1955,20.1257,20.1257,1300.0
2006-12-28 10:30:00,20.16,20.22,20.16,20.22,2500.0,20.1058,20.1656,20.1058,20.1656,2500.0
2006-12-28 10:35:00,20.18,20.18,20.04,20.07,10900.0,20.1257,20.1257,19.9861,20.016,10900.0
2006-12-28 10:40:00,20.08,20.08,20.05,20.05,1200.0,20.026,20.026,19.9961,19.9961,1200.0
2006-12-28 10:45:00,20.05,20.14,20.05,20.14,3400.0,19.9961,20.0858,19.9961,20.0858,3400.0
2006-12-28 10:50:00,20.14,20.14,20.13,20.14,1200.0,20.0858,20.0858,20.0758,20.0858,1200.0
2006-12-28 10:55:00,20.11,20.12,20.09,20.09,1000.0,20.0559,20.0659,20.036,20.036,1000.0
2006-12-28 11:00:00,20.09,20.1,20.06,20.06,2800.0,20.036,20.0459,20.006,20.006,2800.0
2006-12-28 11:05:00,20.06,20.06,20.0,20.0,6700.0,20.006,20.006,19.9462,19.9462,6700.0
2006-12-28 11:10:00,20.0,20.0,19.94,19.94,2300.0,19.9462,19.9462,19.8864,19.8864,2300.0
2006-12-28 11:15:00,19.96,19.96,19.88,19.88,6000.0,19.9063,19.9063,19.8265,19.8265,6000.0
2006-12-28 11:20:00,19.88,19.91,19.88,19.91,1700.0,19.8265,19.8564,19.8265,19.8564,1700.0
2006-12-28 11:25:00,19.91,19.91,19.89,19.9,6400.0,19.8564,19.8564,19.8365,19.8465,6400.0
2006-12-28 11:30:00,19.9,19.9,19.89,19.9,1600.0,19.8465,19.8465,19.8365,19.8465,1600.0
2006-12-28 11:35:00,19.9,19.91,19.86,19.87,8300.0,19.8465,19.8564,19.8066,19.8165,8300.0
2006-12-28 11:40:00,19.87,19.9,19.87,19.9,3800.0,19.8165,19.8465,19.8165,19.8465,3800.0
2006-12-28 11:45:00,19.9,19.9,19.87,19.88,4000.0,19.8465,19.8465,19.8165,19.8265,4000.0
2006-12-28 11:50:00,19.88,19.88,19.82,19.82,3000.0,19.8265,19.8265,19.7667,19.7667,3000.0
2006-12-28 11:55:00,19.83,19.85,19.82,19.85,4600.0,19.7767,19.7966,19.7667,19.7966,4600.0
2006-12-28 12:00:00,19.85,19.85,19.85,19.85,2500.0,19.7966,19.7966,19.7966,19.7966,2500.0
2006-12-28 12:05:00,19.84,19.85,19.84,19.85,3400.0,19.7866,19.7966,19.7866,19.7966,3400.0
2006-12-28 12:10:00,19.85,19.85,19.84,19.85,5900.0,19.7966,19.7966,19.7866,19.7966,5900.0
2006-12-28 12:15:00,19.85,19.85,19.85,19.85,2100.0,19.7966,19.7966,19.7966,19.7966,2100.0
2006-12-28 12:20:00,19.85,19.85,19.83,19.84,2200.0,19.7966,19.7966,19.7767,19.7866,2200.0
2006-12-28 12:25:00,19.83,19.85,19.83,19.85,3100.0,19.7767,19.7966,19.7767,19.7966,3100.0
2006-12-28 12:30:00,19.85,19.85,19.84,19.85,2400.0,19.7966,19.7966,19.7866,19.7966,2400.0
2006-12-28 12:35:00,19.85,19.85,19.81,19.81,2000.0,19.7966,19.7966,19.7567,19.7567,2000.0
2006-12-28 12:40:00,19.82,19.86,19.82,19.83,3400.0,19.7667,19.8066,19.7667,19.7767,3400.0
2006-12-28 12:45:00,19.83,19.85,19.83,19.85,600.0,19.7767,19.7966,19.7767,19.7966,600.0
2006-12-28 12:50:00,19.85,19.87,19.84,19.87,4300.0,19.7966,19.8165,19.7866,19.8165,4300.0
2006-12-28 12:55:00,19.87,19.91,19.87,19.9,2400.0,19.8165,19.8564,19.8165,19.8465,2400.0
2006-12-28 13:00:00,19.91,19.97,19.9,19.97,8000.0,19.8564,19.9163,19.8465,19.9163,8000.0
2006-12-28 13:05:00,19.97,20.0,19.95,20.0,13100.0,19.9163,19.9462,19.8963,19.9462,13100.0
2006-12-28 13:10:00,20.0,20.0,19.97,19.99,8400.0,19.9462,19.9462,19.9163,19.9362,8400.0
2006-12-28 13:15:00,19.98,19.99,19.9,19.9,5700.0,19.9262,19.9362,19.8465,19.8465,5700.0
2006-12-28 13:20:00,19.91,19.98,19.91,19.97,2800.0,19.8564,19.9262,19.8564,19.9163,2800.0
2006-12-28 13:25:00,19.97,20.0,19.97,20.0,1200.0,19.9163,19.9462,19.9163,19.9462,1200.0
2006-12-28 13:30:00,20.0,20.02,19.99,20.02,9300.0,19.9462,19.9661,19.9362,19.9661,9300.0
2006-12-28 13:35:00,20.02,20.04,19.98,20.02,3300.0,19.9661,19.9861,19.9262,19.9661,3300.0
2006-12-28 13:40:00,20.02,20.03,20.01,20.03,1100.0,19.9661,19.9761,19.9562,19.9761,1100.0
2006-12-28 13:45:00,20.03,20.03,20.0,20.0,2000.0,19.9761,19.9761,19.9462,19.9462,2000.0
2006-12-28 13:50:00,20.0,20.02,19.98,20.02,5800.0,19.9462,19.9661,19.9262,19.9661,5800.0
2006-12-28 13:55:00,20.05,20.05,20.0,20.0,6700.0,19.9961,19.9961,19.9462,19.9462,6700.0
2006-12-28 14:00:00,20.0,20.0,19.99,20.0,2800.0,19.9462,19.9462,19.9362,19.9462,2800.0
2006-12-28 14:05:00,20.0,20.0,19.98,19.99,1500.0,19.9462,19.9462,19.9262,19.9362,1500.0
2006-12-28 14:10:00,19.99,20.05,19.99,20.05,2500.0,19.9362,19.9961,19.9362,19.9961,2500.0
2006-12-28 14:15:00,20.05,20.05,20.05,20.05,3100.0,19.9961,19.9961,19.9961,19.9961,3100.0
2006-12-28 14:20:00,20.03,20.03,20.01,20.02,700.0,19.9761,19.9761,19.9562,19.9661,700.0
2006-12-28 14:25:00,20.03,20.03,20.03,20.03,500.0,19.9761,19.9761,19.9761,19.9761,500.0
2006-12-28 14:30:00,20.02,20.03,20.0,20.03,1400.0,19.9661,19.9761,19.9462,19.9761,1400.0
2006-12-28 14:35:00,20.03,20.11,20.02,20.09,7600.0,19.9761,20.0559,19.9661,20.036,7600.0
2006-12-28 14:40:00,20.09,20.11,20.07,20.07,2300.0,20.036,20.0559,20.016,20.016,2300.0
2006-12-28 14:45:00,20.07,20.1,20.07,20.1,500.0,20.016,20.0459,20.016,20.0459,500.0
2006-12-28 14:50:00,20.08,20.1,20.08,20.1,1400.0,20.026,20.0459,20.026,20.0459,1400.0
2006-12-28 14:55:00,20.09,20.11,20.09,20.11,1300.0,20.036,20.0559,20.036,20.0559,1300.0
2006-12-28 15:00:00,20.11,20.17,20.11,20.17,1400.0,20.0559,20.1157,20.0559,20.1157,1400.0
2006-12-28 15:05:00,20.15,20.18,20.15,20.18,3600.0,20.0958,20.1257,20.0958,20.1257,3600.0
2006-12-28 15:10:00,20.17,20.22,20.17,20.21,1500.0,20.1157,20.1656,20.1157,20.1556,1500.0
2006-12-28 15:15:00,20.2,20.2,20.13,20.13,2500.0,20.1457,20.1457,20.0758,20.0758,2500.0
2006-12-28 15:20:00,20.12,20.12,20.03,20.07,2800.0,20.0659,20.0659,19.9761,20.016,2800.0
2006-12-28 15:25:00,20.09,20.1,20.04,20.04,3500.0,20.036,20.0459,19.9861,19.9861,3500.0
2006-12-28 15:30:00,20.03,20.04,20.01,20.01,2500.0,19.9761,19.9861,19.9562,19.9562,2500.0
2006-12-28 15:35:00,20.02,20.03,20.01,20.03,3200.0,19.9661,19.9761,19.9562,19.9761,3200.0
2006-12-28 15:40:00,20.03,20.05,20.02,20.02,2800.0,19.9761,19.9961,19.9661,19.9661,2800.0
2006-12-28 15:45:00,20.03,20.03,20.02,20.03,2300.0,19.9761,19.9761,19.9661,19.9761,2300.0
2006-12-28 15:50:00,20.02,20.03,20.02,20.02,2100.0,19.9661,19.9761,19.9661,19.9661,2100.0
2006-12-28 15:55:00,20.02,20.05,20.02,20.03,7200.0,19.9661,19.9961,19.9661,19.9761,7200.0
2006-12-29 09:30:00,20.08,20.11,20.02,20.07,2600.0,20.026,20.0559,19.9661,20.016,2600.0
2006-12-29 09:35:00,20.11,20.11,20.04,20.04,400.0,20.0559,20.0559,19.9861,19.9861,400.0
2006-12-29 09:40:00,20.13,20.13,20.05,20.08,1700.0,20.0758,20.0758,19.9961,20.026,1700.0
2006-12-29 09:45:00,20.07,20.09,20.04,20.07,4600.0,20.016,20.036,19.9861,20.016,4600.0
2006-12-29 09:50:00,20.05,20.06,20.0,20.0,4000.0,19.9961,20.006,19.9462,19.9462,4000.0
2006-12-29 09:55:00,20.01,20.13,20.0,20.11,3900.0,19.9562,20.0758,19.9462,20.0559,3900.0
2006-12-29 10:00:00,20.07,20.14,20.0,20.11,1600.0,20.016,20.0858,19.9462,20.0559,1600.0
2006-12-29 10:05:00,20.08,20.09,20.01,20.02,2100.0,20.026,20.036,19.9562,19.9661,2100.0
2006-12-29 10:10:00,20.03,20.03,20.03,20.03,2500.0,19.9761,19.9761,19.9761,19.9761,2500.0
2006-12-29 10:15:00,20.04,20.04,20.0,20.0,9500.0,19.9861,19.9861,19.9462,19.9462,9500.0
2006-12-29 10:20:00,20.0,20.03,20.0,20.0,2100.0,19.9462,19.9761,19.9462,19.9462,2100.0
2006-12-29 10:25:00,20.01,20.05,20.0,20.05,1600.0,19.9562,19.9961,19.9462,19.9961,1600.0
2006-12-29 10:30:00,20.03,20.03,20.03,20.03,300.0,19.9761,19.9761,19.9761,19.9761,300.0
2006-12-29 10:35:00,20.05,20.05,20.01,20.02,1500.0,19.9961,19.9961,19.9562,19.9661,1500.0
2006-12-29 10:40:00,20.02,20.03,20.01,20.01,2400.0,19.9661,19.9761,19.9562,19.9562,2400.0
2006-12-29 10:45:00,20.0,20.0,19.91,19.93,6200.0,19.9462,19.9462,19.8564,19.8764,6200.0
2006-12-29 10:50:00,19.94,19.94,19.93,19.93,400.0,19.8864,19.8864,19.8764,19.8764,400.0
2006-12-29 10:55:00,19.95,19.95,19.95,19.95,600.0,19.8963,19.8963,19.8963,19.8963,600.0
2006-12-29 11:00:00,19.95,19.98,19.95,19.98,1300.0,19.8963,19.9262,19.8963,19.9262,1300.0
2006-12-29 11:05:00,19.97,20.01,19.97,20.01,1000.0,19.9163,19.9562,19.9163,19.9562,1000.0
2006-12-29 11:10:00,19.99,20.01,19.98,19.98,900.0,19.9362,19.9562,19.9262,19.9262,900.0
2006-12-29 11:15:00,19.99,20.01,19.99,20.01,900.0,19.9362,19.9562,19.9362,19.9562,900.0
2006-12-29 11:20:00,20.0,20.01,20.0,20.01,900.0,19.9462,19.9562,19.9462,19.9562,900.0
2006-12-29 11:25:00,20.01,20.03,20.0,20.02,800.0,19.9562,19.9761,19.9462,19.9661,800.0
2006-12-29 11:30:00,20.02,20.04,20.02,20.02,1800.0,19.9661,19.9861,19.9661,19.9661,1800.0
2006-12-29 11:35:00,20.04,20.05,20.04,20.05,300.0,19.9861,19.9961,19.9861,19.9961,300.0
2006-12-29 11:40:00,20.04,20.05,20.04,20.04,500.0,19.9861,19.9961,19.9861,19.9861,500.0
2006-12-29 11:45:00,20.05,20.05,20.04,20.05,400.0,19.9961,19.9961,19.9861,19.9961,400.0
2006-12-29 11:50:00,20.06,20.06,20.05,20.05,200.0,20.006,20.006,19.9961,19.9961,200.0
2006-12-29 11:55:00,20.04,20.04,20.04,20.04,100.0,19.9861,19.9861,19.9861,19.9861,100.0
2006-12-29 12:00:00,20.05,20.06,20.05,20.06,200.0,19.9961,20.006,19.9961,20.006,200.0
2006-12-29 12:05:00,20.06,20.06,20.05,20.06,500.0,20.006,20.006,19.9961,20.006,500.0
2006-12-29 12:10:00,20.07,20.07,20.07,20.07,400.0,20.016,20.016,20.016,20.016,400.0
2006-12-29 12:15:00,20.08,20.08,20.06,20.08,2000.0,20.026,20.026,20.006,20.026,2000.0
2006-12-29 12:20:00,20.09,20.09,20.05,20.05,1800.0,20.036,20.036,19.9961,19.9961,1800.0
2006-12-29 12:25:00,20.06,20.06,20.04,20.04,500.0,20.006,20.006,19.9861,19.9861,500.0
2006-12-29 12:30:00,20.04,20.05,20.02,20.02,2900.0,19.9861,19.9961,19.9661,19.9661,2900.0
2006-12-29 12:35:00,20.03,20.03,20.0,20.01,2000.0,19.9761,19.9761,19.9462,19.9562,2000.0
2006-12-29 12:40:00,20.02,20.02,20.0,20.0,1000.0,19.9661,19.9661,19.9462,19.9462,1000.0
2006-12-29 12:45:00,20.01,20.01,20.0,20.0,1500.0,19.9562,19.9562,19.9462,19.9462,1500.0
2006-12-29 12:50:00,20.01,20.01,20.0,20.0,900.0,19.9562,19.9562,19.9462,19.9462,900.0
2006-12-29 12:55:00,20.01,20.01,20.0,20.01,1900.0,19.9562,19.9562,19.9462,19.9562,1900.0
2006-12-29 13:00:00,20.0,20.0,20.0,20.0,300.0,19.9462,19.9462,19.9462,19.9462,300.0
2006-12-29 13:05:00,20.0,20.01,20.0,20.0,700.0,19.9462,19.9562,19.9462,19.9462,700.0
2006-12-29 13:10:00,20.0,20.0,20.0,20.0,0.0,19.9462,19.9462,19.9462,19.9462,0.0
2006-12-29 13:15:00,20.0,20.01,20.0,20.01,4500.0,19.9462,19.9562,19.9462,19.9562,4500.0
2006-12-29 13:20:00,20.0,20.0,19.99,19.99,1500.0,19.9462,19.9462,19.9362,19.9362,1500.0
2006-12-29 13:25:00,20.01,20.01,19.98,19.98,1400.0,19.9562,19.9562,19.9262,19.9262,1400.0
2006-12-29 13:30:00,20.0,20.0,19.94,19.95,1200.0,19.9462,19.9462,19.8864,19.8963,1200.0
2006-12-29 13:35:00,19.94,20.03,19.93,20.02,11400.0,19.8864,19.9761,19.8764,19.9661,11400.0
2006-12-29 13:40:00,20.03,20.05,20.03,20.05,500.0,19.9761,19.9961,19.9761,19.9961,500.0
2006-12-29 13:45:00,20.02,20.05,20.02,20.05,1600.0,19.9661,19.9961,19.9661,19.9961,1600.0
2006-12-29 13:50:00,20.04,20.06,20.04,20.06,300.0,19.9861,20.006,19.9861,20.006,300.0
2006-12-29 13:55:00,20.04,20.05,20.03,20.05,500.0,19.9861,19.9961,19.9761,19.9961,500.0
2006-12-29 14:00:00,20.04,20.05,20.03,20.05,1400.0,19.9861,19.9961,19.9761,19.9961,1400.0
2006-12-29 14:05:00,20.05,20.05,20.05,20.05,0.0,19.9961,19.9961,19.9961,19.9961,0.0
2006-12-29 14:10:00,20.04,20.04,20.04,20.04,400.0,19.9861,19.9861,19.9861,19.9861,400.0
2006-12-29 14:15:00,20.04,20.07,20.03,20.07,3700.0,19.9861,20.016,19.9761,20.016,3700.0
2006-12-29 14:20:00,20.04,20.05,20.01,20.01,2900.0,19.9861,19.9961,19.9562,19.9562,2900.0
2006-12-29 14:25:00,20.01,20.03,20.0,20.01,2900.0,19.9562,19.9761,19.9462,19.9562,2900.0
2006-12-29 14:30:00,20.0,20.0,19.95,19.95,3900.0,19.9462,19.9462,19.8963,19.8963,3900.0
2006-12-29 14:35:00,19.96,19.99,19.95,19.98,700.0,19.9063,19.9362,19.8963,19.9262,700.0
2006-12-29 14:40:00,19.99,20.0,19.98,20.0,300.0,19.9362,19.9462,19.9262,19.9462,300.0
2006-12-29 14:45:00,20.0,20.0,19.98,20.0,800.0,19.9462,19.9462,19.9262,19.9462,800.0
2006-12-29 14:50:00,20.0,20.0,19.98,19.99,3200.0,19.9462,19.9462,19.9262,19.9362,3200.0
2006-12-29 14:55:00,19.99,20.0,19.99,19.99,1600.0,19.9362,19.9462,19.9362,19.9362,1600.0
2006-12-29 15:00:00,20.0,20.0,20.0,20.0,100.0,19.9462,19.9462,19.9462,19.9462,100.0
2006-12-29 15:05:00,20.0,20.01,20.0,20.01,1600.0,19.9462,19.9562,19.9462,19.9562,1600.0
2006-12-29 15:10:00,20.0,20.01,19.99,20.0,2400.0,19.9462,19.9562,19.9362,19.9462,2400.0
2006-12-29 15:15:00,20.02,20.06,20.02,20.05,3900.0,19.9661,20.006,19.9661,19.9961,3900.0
2006-12-29 15:20:00,20.04,20.06,20.0,20.02,2400.0,19.9861,20.006,19.9462,19.9661,2400.0
2006-12-29 15:25:00,20.02,20.06,20.0,20.0,3800.0,19.9661,20.006,19.9462,19.9462,3800.0
2006-12-29 15:30:00,20.01,20.07,20.01,20.06,4200.0,19.9562,20.016,19.9562,20.006,4200.0
2006-12-29 15:35:00,20.06,20.08,20.04,20.08,5500.0,20.006,20.026,19.9861,20.026,5500.0
2006-12-29 15:40:00,20.07,20.12,20.07,20.11,9800.0,20.016,20.0659,20.016,20.0559,9800.0
2006-12-29 15:45:00,20.12,20.12,20.06,20.08,7200.0,20.0659,20.0659,20.006,20.026,7200.0
2006-12-29 15:50:00,20.07,20.17,20.07,20.1,15900.0,20.016,20.1157,20.016,20.0459,15900.0
2006-12-29 15:55:00,20.12,20.12,19.98,20.01,15300.0,20.0659,20.0659,19.9262,19.9562,15300.0
2007-01-03 09:30:00,19.93,20.14,19.93,19.93,36500.0,19.8764,20.0858,19.8764,19.8764,36500.0
2007-01-03 09:35:00,19.92,20.07,19.92,20.03,12600.0,19.8664,20.016,19.8664,19.9761,12600.0
2007-01-03 09:40:00,20.02,20.1,19.9,19.99,13900.0,19.9661,20.0459,19.8465,19.9362,13900.0
2007-01-03 09:45:00,20.08,20.08,19.91,19.92,6900.0,20.026,20.026,19.8564,19.8664,6900.0
2007-01-03 09:50:00,19.91,19.93,19.9,19.91,5700.0,19.8564,19.8764,19.8465,19.8564,5700.0
2007-01-03 09:55:00,19.91,19.93,19.89,19.92,6600.0,19.8564,19.8764,19.8365,19.8664,6600.0
2007-01-03 10:00:00,19.92,19.95,19.9,19.94,11000.0,19.8664,19.8963,19.8465,19.8864,11000.0
2007-01-03 10:05:00,19.94,19.97,19.84,19.9,7200.0,19.8864,19.9163,19.7866,19.8465,7200.0
2007-01-03 10:10:00,19.88,20.0,19.88,20.0,3200.0,19.8265,19.9462,19.8265,19.9462,3200.0
2007-01-03 10:15:00,20.0,20.05,19.91,19.91,17600.0,19.9462,19.9961,19.8564,19.8564,17600.0
2007-01-03 10:20:00,19.94,19.98,19.94,19.98,3500.0,19.8864,19.9262,19.8864,19.9262,3500.0
2007-01-03 10:25:00,19.98,19.98,19.89,19.94,4500.0,19.9262,19.9262,19.8365,19.8864,4500.0
2007-01-03 10:30:00,19.93,19.97,19.88,19.93,3600.0,19.8764,19.9163,19.8265,19.8764,3600.0
2007-01-03 10:35:00,19.93,19.95,19.91,19.92,3000.0,19.8764,19.8963,19.8564,19.8664,3000.0
2007-01-03 10:40:00,19.92,19.94,19.88,19.92,4900.0,19.8664,19.8864,19.8265,19.8664,4900.0
2007-01-03 10:45:00,19.93,19.94,19.92,19.92,1300.0,19.8764,19.8864,19.8664,19.8664,1300.0
2007-01-03 10:50:00,19.91,19.95,19.87,19.95,2800.0,19.8564,19.8963,19.8165,19.8963,2800.0
2007-01-03 10:55:00,19.95,19.96,19.92,19.92,2100.0,19.8963,19.9063,19.8664,19.8664,2100.0
2007-01-03 11:00:00,19.92,19.92,19.84,19.88,6500.0,19.8664,19.8664,19.7866,19.8265,6500.0
2007-01-03 11:05:00,19.88,19.89,19.86,19.89,1200.0,19.8265,19.8365,19.8066,19.8365,1200.0
2007-01-03 11:10:00,19.89,19.9,19.87,19.89,1900.0,19.8365,19.8465,19.8165,19.8365,1900.0
2007-01-03 11:15:00,19.89,19.9,19.89,19.89,2000.0,19.8365,19.8465,19.8365,19.8365,2000.0
2007-01-03 11:20:00,19.89,19.89,19.86,19.86,3800.0,19.8365,19.8365,19.8066,19.8066,3800.0
2007-01-03 11:25:00,19.87,19.88,19.86,19.87,2000.0,19.8165,19.8265,19.8066,19.8165,2000.0
2007-01-03 11:30:00,19.87,19.87,19.84,19.87,2200.0,19.8165,19.8165,19.7866,19.8165,2200.0
2007-01-03 11:35:00,19.87,19.9,19.85,19.87,2700.0,19.8165,19.8465,19.7966,19.8165,2700.0
2007-01-03 11:40:00,19.89,19.89,19.86,19.86,1200.0,19.8365,19.8365,19.8066,19.8066,1200.0
2007-01-03 11:45:00,19.87,19.9,19.86,19.88,1800.0,19.8165,19.8465,19.8066,19.8265,1800.0
2007-01-03 11:50:00,19.86,19.89,19.86,19.89,1000.0,19.8066,19.8365,19.8066,19.8365,1000.0
2007-01-03 11:55:00,19.89,19.9,19.85,19.85,8100.0,19.8365,19.8465,19.7966,19.7966,8100.0
2007-01-03 12:00:00,19.85,19.87,19.84,19.87,7000.0,19.7966,19.8165,19.7866,19.8165,7000.0
2007-01-03 12:05:00,19.85,19.86,19.71,19.71,8500.0,19.7966,19.8066,19.657,19.657,8500.0
2007-01-03 12:10:00,19.71,19.71,19.65,19.65,8300.0,19.657,19.657,19.5971,19.5971,8300.0
2007-01-03 12:15:00,19.66,19.73,19.63,19.73,6600.0,19.6071,19.6769,19.5772,19.6769,6600.0
2007-01-03 12:20:00,19.72,19.72,19.66,19.72,3000.0,19.6669,19.6669,19.6071,19.6669,3000.0
2007-01-03 12:25:00,19.71,19.83,19.71,19.83,6600.0,19.657,19.7767,19.657,19.7767,6600.0
2007-01-03 12:30:00,19.84,19.9,19.84,19.9,9600.0,19.7866,19.8465,19.7866,19.8465,9600.0
2007-01-03 12:35:00,19.89,19.9,19.86,19.86,1500.0,19.8365,19.8465,19.8066,19.8066,1500.0
2007-01-03 12:40:00,19.86,19.93,19.86,19.9,3300.0,19.8066,19.8764,19.8066,19.8465,3300.0
2007-01-03 12:45:00,19.9,19.92,19.89,19.9,1900.0,19.8465,19.8664,19.8365,19.8465,1900.0
2007-01-03 12:50:00,19.91,19.91,19.88,19.9,1500.0,19.8564,19.8564,19.8265,19.8465,1500.0
2007-01-03 12:55:00,19.89,19.9,19.85,19.9,1700.0,19.8365,19.8465,19.7966,19.8465,1700.0
2007-01-03 13:00:00,19.9,19.9,19.87,19.89,4800.0,19.8465,19.8465,19.8165,19.8365,4800.0
2007-01-03 13:05:00,19.9,19.9,19.86,19.88,1000.0,19.8465,19.8465,19.8066,19.8265,1000.0
2007-01-03 13:10:00,19.87,19.87,19.78,19.78,3700.0,19.8165,19.8165,19.7268,19.7268,3700.0
2007-01-03 13:15:00,19.79,19.83,19.78,19.83,6700.0,19.7368,19.7767,19.7268,19.7767,6700.0
2007-01-03 13:20:00,19.82,19.9,19.81,19.9,3000.0,19.7667,19.8465,19.7567,19.8465,3000.0
2007-01-03 13:25:00,19.9,19.9,19.87,19.88,3000.0,19.8465,19.8465,19.8165,19.8265,3000.0
2007-01-03 13:30:00,19.87,19.88,19.85,19.87,2800.0,19.8165,19.8265,19.7966,19.8165,2800.0
2007-01-03 13:35:00,19.85,19.87,19.83,19.87,2200.0,19.7966,19.8165,19.7767,19.8165,2200.0
2007-01-03 13:40:00,19.87,19.87,19.85,19.85,300.0,19.8165,19.8165,19.7966,19.7966,300.0
2007-01-03 13:45:00,19.86,19.87,19.85,19.85,4600.0,19.8066,19.8165,19.7966,19.7966,4600.0
2007-01-03 13:50:00,19.87,19.88,19.85,19.88,1600.0,19.8165,19.8265,19.7966,19.8265,1600.0
2007-01-03 13:55:00,19.88,19.88,19.86,19.87,2100.0,19.8265,19.8265,19.8066,19.8165,2100.0
2007-01-03 14:00:00,19.85,19.85,19.56,19.56,14100.0,19.7966,19.7966,19.5074,19.5074,14100.0
2007-01-03 14:05:00,19.58,19.64,19.52,19.53,11100.0,19.5273,19.5872,19.4675,19.4775,11100.0
2007-01-03 14:10:00,19.52,19.52,19.32,19.32,13500.0,19.4675,19.4675,19.268,19.268,13500.0
2007-01-03 14:15:00,19.33,19.39,19.25,19.29,5100.0,19.278,19.3378,19.1982,19.2381,5100.0
2007-01-03 14:20:00,19.29,19.43,19.25,19.43,9600.0,19.2381,19.3777,19.1982,19.3777,9600.0
2007-01-03 14:25:00,19.46,19.46,19.4,19.44,4900.0,19.4076,19.4076,19.3478,19.3877,4900.0
2007-01-03 14:30:00,19.44,19.47,19.39,19.39,5000.0,19.3877,19.4176,19.3378,19.3378,5000.0
2007-01-03 14:35:00,19.36,19.38,19.31,19.38,6900.0,19.3079,19.3279,19.2581,19.3279,6900.0
2007-01-03 14:40:00,19.38,19.38,19.3,19.35,4300.0,19.3279,19.3279,19.2481,19.2979,4300.0
2007-01-03 14:45:00,19.34,19.34,19.23,19.31,7900.0,19.288,19.288,19.1783,19.2581,7900.0
2007-01-03 14:50:00,19.34,19.55,19.33,19.51,13700.0,19.288,19.4974,19.278,19.4575,13700.0
2007-01-03 14:55:00,19.5,19.5,19.29,19.29,5200.0,19.4475,19.4475,19.2381,19.2381,5200.0
2007-01-03 15:00:00,19.3,19.33,19.28,19.33,2400.0,19.2481,19.278,19.2281,19.278,2400.0
2007-01-03 15:05:00,19.35,19.45,19.35,19.41,3600.0,19.2979,19.3977,19.2979,19.3578,3600.0
2007-01-03 15:10:00,19.45,19.57,19.45,19.57,9300.0,19.3977,19.5174,19.3977,19.5174,9300.0
2007-01-03 15:15:00,19.55,19.56,19.51,19.54,5300.0,19.4974,19.5074,19.4575,19.4874,5300.0
2007-01-03 15:20:00,19.54,19.55,19.54,19.55,2300.0,19.4874,19.4974,19.4874,19.4974,2300.0
2007-01-03 15:25:00,19.57,19.6,19.55,19.58,5200.0,19.5174,19.5473,19.4974,19.5273,5200.0
2007-01-03 15:30:00,19.6,19.62,19.58,19.6,3500.0,19.5473,19.5672,19.5273,19.5473,3500.0
2007-01-03 15:35:00,19.59,19.7,19.59,19.7,3600.0,19.5373,19.647,19.5373,19.647,3600.0
2007-01-03 15:40:00,19.72,19.74,19.7,19.71,6600.0,19.6669,19.6869,19.647,19.657,6600.0
2007-01-03 15:45:00,19.72,19.74,19.69,19.73,8000.0,19.6669,19.6869,19.637,19.6769,8000.0
2007-01-03 15:50:00,19.75,19.78,19.69,19.75,10900.0,19.6969,19.7268,19.637,19.6969,10900.0
2007-01-03 15:55:00,19.76,19.83,19.75,19.82,26400.0,19.7068,19.7767,19.6969,19.7667,26400.0
2007-01-04 09:30:00,19.74,19.79,19.71,19.71,3200.0,19.6869,19.7368,19.657,19.657,3200.0
2007-01-04 09:35:00,19.74,19.75,19.5,19.51,9200.0,19.6869,19.6969,19.4475,19.4575,9200.0
2007-01-04 09:40:00,19.51,19.91,19.5,19.76,11600.0,19.4575,19.8564,19.4475,19.7068,11600.0
2007-01-04 09:45:00,19.73,19.73,19.66,19.71,8500.0,19.6769,19.6769,19.6071,19.657,8500.0
2007-01-04 09:50:00,19.71,19.71,19.66,19.71,5700.0,19.657,19.657,19.6071,19.657,5700.0
2007-01-04 09:55:00,19.69,19.73,19.69,19.69,3000.0,19.637,19.6769,19.637,19.637,3000.0
2007-01-04 10:00:00,19.69,19.71,19.46,19.49,5600.0,19.637,19.657,19.4076,19.4376,5600.0
2007-01-04 10:05:00,19.53,19.61,19.5,19.58,2700.0,19.4775,19.5572,19.4475,19.5273,2700.0
2007-01-04 10:10:00,19.56,19.59,19.52,19.52,1200.0,19.5074,19.5373,19.4675,19.4675,1200.0
2007-01-04 10:15:00,19.55,19.73,19.55,19.71,4400.0,19.4974,19.6769,19.4974,19.657,4400.0
2007-01-04 10:20:00,19.7,19.73,19.69,19.7,1300.0,19.647,19.6769,19.637,19.647,1300.0
2007-01-04 10:25:00,19.64,19.66,19.54,19.66,2400.0,19.5872,19.6071,19.4874,19.6071,2400.0
2007-01-04 10:30:00,19.7,19.82,19.68,19.74,4700.0,19.647,19.7667,19.6271,19.6869,4700.0
2007-01-04 10:35:00,19.72,19.77,19.72,19.73,500.0,19.6669,19.7168,19.6669,19.6769,500.0
2007-01-04 10:40:00,19.73,19.86,19.73,19.85,1300.0,19.6769,19.8066,19.6769,19.7966,1300.0
2007-01-04 10:45:00,19.84,19.96,19.83,19.9,3100.0,19.7866,19.9063,19.7767,19.8465,3100.0
2007-01-04 10:50:00,19.93,20.05,19.93,20.0,26900.0,19.8764,19.9961,19.8764,19.9462,26900.0
2007-01-04 10:55:00,20.02,20.1,20.02,20.08,1400.0,19.9661,20.0459,19.9661,20.026,1400.0
2007-01-04 11:00:00,20.07,20.1,20.04,20.1,28700.0,20.016,20.0459,19.9861,20.0459,28700.0
2007-01-04 11:05:00,20.1,20.1,20.04,20.06,112800.0,20.0459,20.0459,19.9861,20.006,112800.0
2007-01-04 11:10:00,20.05,20.05,20.01,20.01,31300.0,19.9961,19.9961,19.9562,19.9562,31300.0
2007-01-04 11:15:00,20.02,20.05,20.01,20.05,76800.0,19.9661,19.9961,19.9562,19.9961,76800.0
2007-01-04 11:20:00,20.06,20.14,20.06,20.09,4700.0,20.006,20.0858,20.006,20.036,4700.0
2007-01-04 11:25:00,20.08,20.08,20.04,20.04,2400.0,20.026,20.026,19.9861,19.9861,2400.0
2007-01-04 11:30:00,20.04,20.04,19.94,19.94,5100.0,19.9861,19.9861,19.8864,19.8864,5100.0
2007-01-04 11:35:00,19.94,19.98,19.92,19.97,2100.0,19.8864,19.9262,19.8664,19.9163,2100.0
2007-01-04 11:40:00,19.93,19.94,19.93,19.94,800.0,19.8764,19.8864,19.8764,19.8864,800.0
2007-01-04 11:45:00,19.96,20.03,19.95,20.03,2500.0,19.9063,19.9761,19.8963,19.9761,2500.0
2007-01-04 11:50:00,20.0,20.03,19.99,19.99,1400.0,19.9462,19.9761,19.9362,19.9362,1400.0
2007-01-04 11:55:00,19.99,19.99,19.89,19.9,3600.0,19.9362,19.9362,19.8365,19.8465,3600.0
2007-01-04 12:00:00,19.92,19.93,19.9,19.92,1300.0,19.8664,19.8764,19.8465,19.8664,1300.0
2007-01-04 12:05:00,19.96,19.98,19.95,19.95,500.0,19.9063,19.9262,19.8963,19.8963,500.0
2007-01-04 12:10:00,19.96,19.96,19.93,19.93,800.0,19.9063,19.9063,19.8764,19.8764,800.0
2007-01-04 12:15:00,19.94,19.98,19.91,19.96,1000.0,19.8864,19.9262,19.8564,19.9063,1000.0
2007-01-04 12:20:00,19.95,19.95,19.89,19.89,1500.0,19.8963,19.8963,19.8365,19.8365,1500.0
2007-01-04 12:25:00,19.9,19.91,19.89,19.89,900.0,19.8465,19.8564,19.8365,19.8365,900.0
2007-01-04 12:30:00,19.88,19.91,19.88,19.91,1100.0,19.8265,19.8564,19.8265,19.8564,1100.0
2007-01-04 12:35:00,19.93,20.0,19.93,19.99,2100.0,19.8764,19.9462,19.8764,19.9362,2100.0
2007-01-04 12:40:00,19.98,19.98,19.93,19.97,2100.0,19.9262,19.9262,19.8764,19.9163,2100.0
2007-01-04 12:45:00,19.97,19.97,19.95,19.96,1000.0,19.9163,19.9163,19.8963,19.9063,1000.0
2007-01-04 12:50:00,19.97,20.02,19.97,20.02,1300.0,19.9163,19.9661,19.9163,19.9661,1300.0
2007-01-04 12:55:00,20.01,20.04,20.01,20.04,500.0,19.9562,19.9861,19.9562,19.9861,500.0
2007-01-04 13:00:00,20.04,20.11,20.03,20.1,1800.0,19.9861,20.0559,19.9761,20.0459,1800.0
2007-01-04 13:05:00,20.09,20.13,20.08,20.13,2900.0,20.036,20.0758,20.026,20.0758,2900.0
2007-01-04 13:10:00,20.12,20.13,20.11,20.12,2100.0,20.0659,20.0758,20.0559,20.0659,2100.0
2007-01-04 13:15:00,20.14,20.14,20.11,20.11,1500.0,20.0858,20.0858,20.0559,20.0559,1500.0
2007-01-04 13:20:00,20.11,20.14,20.09,20.09,1200.0,20.0559,20.0858,20.036,20.036,1200.0
2007-01-04 13:25:00,20.11,20.11,20.06,20.11,3000.0,20.0559,20.0559,20.006,20.0559,3000.0
2007-01-04 13:30:00,20.12,20.15,20.12,20.13,1800.0,20.0659,20.0958,20.0659,20.0758,1800.0
2007-01-04 13:35:00,20.13,20.23,20.13,20.19,4200.0,20.0758,20.1756,20.0758,20.1357,4200.0
2007-01-04 13:40:00,20.15,20.16,20.05,20.05,3400.0,20.0958,20.1058,19.9961,19.9961,3400.0
2007-01-04 13:45:00,20.06,20.06,20.0,20.06,2400.0,20.006,20.006,19.9462,20.006,2400.0
2007-01-04 13:50:00,20.05,20.06,20.02,20.06,1800.0,19.9961,20.006,19.9661,20.006,1800.0
2007-01-04 13:55:00,20.04,20.05,20.02,20.05,2200.0,19.9861,19.9961,19.9661,19.9961,2200.0
2007-01-04 14:00:00,20.03,20.07,20.02,20.06,5700.0,19.9761,20.016,19.9661,20.006,5700.0
2007-01-04 14:05:00,20.05,20.06,20.0,20.02,4400.0,19.9961,20.006,19.9462,19.9661,4400.0
2007-01-04 14:10:00,20.02,20.07,20.0,20.05,11100.0,19.9661,20.016,19.9462,19.9961,11100.0
2007-01-04 14:15:00,20.02,20.02,20.0,20.02,1300.0,19.9661,19.9661,19.9462,19.9661,1300.0
2007-01-04 14:20:00,20.03,20.03,19.96,19.99,2100.0,19.9761,19.9761,19.9063,19.9362,2100.0
2007-01-04 14:25:00,19.99,20.05,19.96,20.04,2300.0,19.9362,19.9961,19.9063,19.9861,2300.0
2007-01-04 14:30:00,20.05,20.1,20.03,20.06,5600.0,19.9961,20.0459,19.9761,20.006,5600.0
2007-01-04 14:35:00,20.05,20.11,20.05,20.09,1600.0,19.9961,20.0559,19.9961,20.036,1600.0
2007-01-04 14:40:00,20.09,20.25,20.06,20.14,16000.0,20.036,20.1955,20.006,20.0858,16000.0
2007-01-04 14:45:00,20.16,20.16,20.08,20.15,1900.0,20.1058,20.1058,20.026,20.0958,1900.0
2007-01-04 14:50:00,20.18,20.3,20.18,20.25,7300.0,20.1257,20.2454,20.1257,20.1955,7300.0
2007-01-04 14:55:00,20.22,20.27,20.21,20.26,3200.0,20.1656,20.2155,20.1556,20.2055,3200.0
2007-01-04 15:00:00,20.26,20.31,20.26,20.29,2700.0,20.2055,20.2554,20.2055,20.2354,2700.0
2007-01-04 15:05:00,20.29,20.29,20.26,20.28,1800.0,20.2354,20.2354,20.2055,20.2254,1800.0
2007-01-04 15:10:00,20.29,20.53,20.29,20.36,22600.0,20.2354,20.4748,20.2354,20.3052,22600.0
2007-01-04 15:15:00,20.35,20.35,20.27,20.28,2700.0,20.2953,20.2953,20.2155,20.2254,2700.0
2007-01-04 15:20:00,20.28,20.28,20.26,20.26,4700.0,20.2254,20.2254,20.2055,20.2055,4700.0
2007-01-04 15:25:00,20.27,20.3,20.26,20.29,7900.0,20.2155,20.2454,20.2055,20.2354,7900.0
2007-01-04 15:30:00,20.28,20.35,20.28,20.32,4900.0,20.2254,20.2953,20.2254,20.2653,4900.0
2007-01-04 15:35:00,20.34,20.38,20.33,20.34,5500.0,20.2853,20.3252,20.2753,20.2853,5500.0
2007-01-04 15:40:00,20.35,20.4,20.33,20.33,4900.0,20.2953,20.3451,20.2753,20.2753,4900.0
2007-01-04 15:45:00,20.33,20.33,20.22,20.22,6200.0,20.2753,20.2753,20.1656,20.1656,6200.0
2007-01-04 15:50:00,20.21,20.24,20.19,20.2,17600.0,20.1556,20.1855,20.1357,20.1457,17600.0
2007-01-04 15:55:00,20.2,20.2,20.15,20.19,13400.0,20.1457,20.1457,20.0958,20.1357,13400.0
2007-01-05 09:30:00,20.07,20.18,20.01,20.08,17000.0,20.016,20.1257,19.9562,20.026,17000.0
2007-01-05 09:35:00,20.06,20.14,19.99,20.14,7500.0,20.006,20.0858,19.9362,20.0858,7500.0
2007-01-05 09:40:00,20.15,20.17,20.03,20.16,4300.0,20.0958,20.1157,19.9761,20.1058,4300.0
2007-01-05 09:45:00,20.15,20.17,20.08,20.17,4000.0,20.0958,20.1157,20.026,20.1157,4000.0
2007-01-05 09:50:00,20.15,20.29,20.13,20.26,7500.0,20.0958,20.2354,20.0758,20.2055,7500.0
2007-01-05 09:55:00,20.27,20.28,20.15,20.15,2600.0,20.2155,20.2254,20.0958,20.0958,2600.0
2007-01-05 10:00:00,20.15,20.36,20.14,20.29,9200.0,20.0958,20.3052,20.0858,20.2354,9200.0
2007-01-05 10:05:00,20.27,20.46,20.27,20.45,10800.0,20.2155,20.405,20.2155,20.395,10800.0
2007-01-05 10:10:00,20.46,20.49,20.4,20.48,7900.0,20.405,20.4349,20.3451,20.4249,7900.0
2007-01-05 10:15:00,20.48,20.48,20.41,20.44,30900.0,20.4249,20.4249,20.3551,20.385,30900.0
2007-01-05 10:20:00,20.43,20.43,20.39,20.4,1400.0,20.375,20.375,20.3351,20.3451,1400.0
2007-01-05 10:25:00,20.39,20.42,20.38,20.4,3300.0,20.3351,20.3651,20.3252,20.3451,3300.0
2007-01-05 10:30:00,20.4,20.42,20.37,20.37,1400.0,20.3451,20.3651,20.3152,20.3152,1400.0
2007-01-05 10:35:00,20.41,20.45,20.4,20.4,3600.0,20.3551,20.395,20.3451,20.3451,3600.0
2007-01-05 10:40:00,20.4,20.44,20.39,20.41,4500.0,20.3451,20.385,20.3351,20.3551,4500.0
2007-01-05 10:45:00,20.43,20.45,20.4,20.45,4000.0,20.375,20.395,20.3451,20.395,4000.0
2007-01-05 10:50:00,20.45,20.54,20.45,20.51,5800.0,20.395,20.4847,20.395,20.4548,5800.0
2007-01-05 10:55:00,20.51,20.57,20.5,20.52,8700.0,20.4548,20.5147,20.4448,20.4648,8700.0
2007-01-05 11:00:00,20.55,20.62,20.51,20.56,13700.0,20.4947,20.5645,20.4548,20.5047,13700.0
2007-01-05 11:05:00,20.54,20.58,20.51,20.52,14700.0,20.4847,20.5246,20.4548,20.4648,14700.0
2007-01-05 11:10:00,20.52,20.57,20.5,20.55,34000.0,20.4648,20.5147,20.4448,20.4947,34000.0
2007-01-05 11:15:00,20.56,20.66,20.56,20.6,3500.0,20.5047,20.6044,20.5047,20.5446,3500.0
2007-01-05 11:20:00,20.61,20.63,20.55,20.55,6400.0,20.5546,20.5745,20.4947,20.4947,6400.0
2007-01-05 11:25:00,20.55,20.55,20.51,20.55,13700.0,20.4947,20.4947,20.4548,20.4947,13700.0
2007-01-05 11:30:00,20.55,20.63,20.53,20.61,8500.0,20.4947,20.5745,20.4748,20.5546,8500.0
2007-01-05 11:35:00,20.6,20.61,20.59,20.6,5400.0,20.5446,20.5546,20.5346,20.5446,5400.0
2007-01-05 11:40:00,20.61,20.65,20.6,20.63,3700.0,20.5546,20.5944,20.5446,20.5745,3700.0
2007-01-05 11:45:00,20.65,20.65,20.58,20.62,10400.0,20.5944,20.5944,20.5246,20.5645,10400.0
2007-01-05 11:50:00,20.62,20.63,20.6,20.6,2700.0,20.5645,20.5745,20.5446,20.5446,2700.0
2007-01-05 11:55:00,20.6,20.62,20.6,20.62,4100.0,20.5446,20.5645,20.5446,20.5645,4100.0
2007-01-05 12:00:00,20.61,20.62,20.6,20.61,5000.0,20.5546,20.5645,20.5446,20.5546,5000.0
2007-01-05 12:05:00,20.61,20.64,20.6,20.64,10400.0,20.5546,20.5845,20.5446,20.5845,10400.0
2007-01-05 12:10:00,20.64,20.7,20.64,20.65,10600.0,20.5845,20.6443,20.5845,20.5944,10600.0
2007-01-05 12:15:00,20.65,20.66,20.65,20.65,28000.0,20.5944,20.6044,20.5944,20.5944,28000.0
2007-01-05 12:20:00,20.65,20.66,20.64,20.64,6500.0,20.5944,20.6044,20.5845,20.5845,6500.0
2007-01-05 12:25:00,20.62,20.62,20.6,20.6,5800.0,20.5645,20.5645,20.5446,20.5446,5800.0
2007-01-05 12:30:00,20.6,20.61,20.6,20.6,3800.0,20.5446,20.5546,20.5446,20.5446,3800.0
2007-01-05 12:35:00,20.6,20.64,20.6,20.64,5300.0,20.5446,20.5845,20.5446,20.5845,5300.0
2007-01-05 12:40:00,20.63,20.67,20.6,20.66,9200.0,20.5745,20.6144,20.5446,20.6044,9200.0
2007-01-05 12:45:00,20.65,20.66,20.63,20.63,1800.0,20.5944,20.6044,20.5745,20.5745,1800.0
2007-01-05 12:50:00,20.65,20.66,20.63,20.65,8800.0,20.5944,20.6044,20.5745,20.5944,8800.0
2007-01-05 12:55:00,20.65,20.67,20.63,20.63,10300.0,20.5944,20.6144,20.5745,20.5745,10300.0
2007-01-05 13:00:00,20.64,20.67,20.62,20.64,7200.0,20.5845,20.6144,20.5645,20.5845,7200.0
2007-01-05 13:05:00,20.64,20.65,20.62,20.65,8700.0,20.5845,20.5944,20.5645,20.5944,8700.0
2007-01-05 13:10:00,20.65,20.66,20.64,20.64,600.0,20.5944,20.6044,20.5845,20.5845,600.0
2007-01-05 13:15:00,20.66,20.67,20.64,20.65,2000.0,20.6044,20.6144,20.5845,20.5944,2000.0
2007-01-05 13:20:00,20.65,20.67,20.65,20.66,1100.0,20.5944,20.6144,20.5944,20.6044,1100.0
2007-01-05 13:25:00,20.67,20.8,20.67,20.73,15300.0,20.6144,20.744,20.6144,20.6742,15300.0
2007-01-05 13:30:00,20.71,20.75,20.67,20.67,3300.0,20.6543,20.6942,20.6144,20.6144,3300.0
2007-01-05 13:35:00,20.66,20.72,20.65,20.68,3100.0,20.6044,20.6643,20.5944,20.6244,3100.0
2007-01-05 13:40:00,20.66,20.67,20.64,20.66,2800.0,20.6044,20.6144,20.5845,20.6044,2800.0
2007-01-05 13:45:00,20.66,20.72,20.66,20.71,2000.0,20.6044,20.6643,20.6044,20.6543,2000.0
2007-01-05 13:50:00,20.71,20.78,20.69,20.75,7000.0,20.6543,20.7241,20.6343,20.6942,7000.0
2007-01-05 13:55:00,20.75,20.75,20.71,20.73,5000.0,20.6942,20.6942,20.6543,20.6742,5000.0
2007-01-05 14:00:00,20.74,20.82,20.74,20.77,5500.0,20.6842,20.764,20.6842,20.7141,5500.0
2007-01-05 14:05:00,20.77,20.77,20.75,20.75,6300.0,20.7141,20.7141,20.6942,20.6942,6300.0
2007-01-05 14:10:00,20.75,20.75,20.75,20.75,9600.0,20.6942,20.6942,20.6942,20.6942,9600.0
2007-01-05 14:15:00,20.75,20.78,20.75,20.76,10200.0,20.6942,20.7241,20.6942,20.7042,10200.0
2007-01-05 14:20:00,20.76,20.76,20.75,20.75,5000.0,20.7042,20.7042,20.6942,20.6942,5000.0
2007-01-05 14:25:00,20.75,20.79,20.75,20.79,10100.0,20.6942,20.7341,20.6942,20.7341,10100.0
2007-01-05 14:30:00,20.79,20.79,20.75,20.76,4400.0,20.7341,20.7341,20.6942,20.7042,4400.0
2007-01-05 14:35:00,20.75,20.78,20.75,20.77,10900.0,20.6942,20.7241,20.6942,20.7141,10900.0
2007-01-05 14:40:00,20.78,20.78,20.75,20.75,5400.0,20.7241,20.7241,20.6942,20.6942,5400.0
2007-01-05 14:45:00,20.76,20.8,20.75,20.79,15800.0,20.7042,20.744,20.6942,20.7341,15800.0
2007-01-05 14:50:00,20.79,20.8,20.75,20.77,4000.0,20.7341,20.744,20.6942,20.7141,4000.0
2007-01-05 14:55:00,20.76,20.76,20.73,20.75,11400.0,20.7042,20.7042,20.6742,20.6942,11400.0
2007-01-05 15:00:00,20.74,20.77,20.74,20.76,9000.0,20.6842,20.7141,20.6842,20.7042,9000.0
2007-01-05 15:05:00,20.76,20.77,20.75,20.75,8500.0,20.7042,20.7141,20.6942,20.6942,8500.0
2007-01-05 15:10:00,20.75,20.78,20.75,20.75,10800.0,20.6942,20.7241,20.6942,20.6942,10800.0
2007-01-05 15:15:00,20.76,20.78,20.75,20.75,3900.0,20.7042,20.7241,20.6942,20.6942,3900.0
2007-01-05 15:20:00,20.76,20.79,20.75,20.79,5800.0,20.7042,20.7341,20.6942,20.7341,5800.0
2007-01-05 15:25:00,20.8,20.8,20.77,20.78,2500.0,20.744,20.744,20.7141,20.7241,2500.0
2007-01-05 15:30:00,20.79,20.79,20.75,20.75,4700.0,20.7341,20.7341,20.6942,20.6942,4700.0
2007-01-05 15:35:00,20.76,20.76,20.75,20.76,6400.0,20.7042,20.7042,20.6942,20.7042,6400.0
2007-01-05 15:40:00,20.76,20.77,20.76,20.77,6100.0,20.7042,20.7141,20.7042,20.7141,6100.0
2007-01-05 15:45:00,20.77,20.8,20.77,20.79,9700.0,20.7141,20.744,20.7141,20.7341,9700.0
2007-01-05 15:50:00,20.79,20.81,20.78,20.8,17200.0,20.7341,20.754,20.7241,20.744,17200.0
2007-01-05 15:55:00,20.8,20.81,20.79,20.8,30400.0,20.744,20.754,20.7341,20.744,30400.0
2007-01-08 09:30:00,20.85,20.96,20.81,20.9,15800.0,20.7939,20.9036,20.754,20.8438,15800.0
2007-01-08 09:35:00,20.9,20.91,20.85,20.86,6200.0,20.8438,20.8537,20.7939,20.8039,6200.0
2007-01-08 09:40:00,20.85,20.96,20.78,20.92,8200.0,20.7939,20.9036,20.7241,20.8637,8200.0
2007-01-08 09:45:00,20.97,21.0,20.9,20.92,9000.0,20.9136,20.9435,20.8438,20.8637,9000.0
2007-01-08 09:50:00,20.91,20.96,20.9,20.96,8600.0,20.8537,20.9036,20.8438,20.9036,8600.0
2007-01-08 09:55:00,20.96,21.04,20.91,20.97,14700.0,20.9036,20.9834,20.8537,20.9136,14700.0
2007-01-08 10:00:00,21.03,21.03,20.98,21.03,3300.0,20.9734,20.9734,20.9236,20.9734,3300.0
2007-01-08 10:05:00,21.01,21.1,21.0,21.09,10600.0,20.9535,21.0432,20.9435,21.0333,10600.0
2007-01-08 10:10:00,21.05,21.25,21.0,21.1,15500.0,20.9934,21.1928,20.9435,21.0432,15500.0
2007-01-08 10:15:00,21.09,21.15,21.0,21.12,47900.0,21.0333,21.0931,20.9435,21.0632,47900.0
2007-01-08 10:20:00,21.11,21.16,21.02,21.1,14200.0,21.0532,21.1031,20.9635,21.0432,14200.0
2007-01-08 10:25:00,21.08,21.17,21.05,21.08,8400.0,21.0233,21.113,20.9934,21.0233,8400.0
2007-01-08 10:30:00,21.08,21.17,21.08,21.17,8300.0,21.0233,21.113,21.0233,21.113,8300.0
2007-01-08 10:35:00,21.17,21.3,21.16,21.21,13100.0,21.113,21.2427,21.1031,21.1529,13100.0
2007-01-08 10:40:00,21.2,21.44,21.2,21.42,21700.0,21.143,21.3823,21.143,21.3624,21700.0
2007-01-08 10:45:00,21.42,21.45,21.26,21.31,7800.0,21.3624,21.3923,21.2028,21.2527,7800.0
2007-01-08 10:50:00,21.31,21.4,21.29,21.36,13900.0,21.2527,21.3424,21.2327,21.3025,13900.0
2007-01-08 10:55:00,21.34,21.43,21.28,21.39,19400.0,21.2826,21.3723,21.2228,21.3325,19400.0
2007-01-08 11:00:00,21.39,21.39,21.33,21.36,27500.0,21.3325,21.3325,21.2726,21.3025,27500.0
2007-01-08 11:05:00,21.35,21.38,21.34,21.34,2000.0,21.2926,21.3225,21.2826,21.2826,2000.0
2007-01-08 11:10:00,21.35,21.36,21.23,21.26,16000.0,21.2926,21.3025,21.1729,21.2028,16000.0
2007-01-08 11:15:00,21.25,21.35,21.25,21.35,5300.0,21.1928,21.2926,21.1928,21.2926,5300.0
2007-01-08 11:20:00,21.35,21.42,21.31,21.32,6200.0,21.2926,21.3624,21.2527,21.2626,6200.0
2007-01-08 11:25:00,21.33,21.36,21.31,21.32,5000.0,21.2726,21.3025,21.2527,21.2626,5000.0
2007-01-08 11:30:00,21.31,21.36,21.31,21.35,7600.0,21.2527,21.3025,21.2527,21.2926,7600.0
2007-01-08 11:35:00,21.35,21.38,21.29,21.38,7600.0,21.2926,21.3225,21.2327,21.3225,7600.0
2007-01-08 11:40:00,21.33,21.34,21.26,21.26,6900.0,21.2726,21.2826,21.2028,21.2028,6900.0
2007-01-08 11:45:00,21.27,21.33,21.25,21.31,5000.0,21.2128,21.2726,21.1928,21.2527,5000.0
2007-01-08 11:50:00,21.31,21.32,21.3,21.31,3000.0,21.2527,21.2626,21.2427,21.2527,3000.0
2007-01-08 11:55:00,21.3,21.4,21.28,21.4,9200.0,21.2427,21.3424,21.2228,21.3424,9200.0
2007-01-08 12:00:00,21.4,21.42,21.3,21.3,5700.0,21.3424,21.3624,21.2427,21.2427,5700.0
2007-01-08 12:05:00,21.3,21.31,21.29,21.29,5000.0,21.2427,21.2527,21.2327,21.2327,5000.0
2007-01-08 12:10:00,21.29,21.35,21.27,21.34,5700.0,21.2327,21.2926,21.2128,21.2826,5700.0
2007-01-08 12:15:00,21.33,21.33,21.28,21.29,6000.0,21.2726,21.2726,21.2228,21.2327,6000.0
2007-01-08 12:20:00,21.27,21.27,21.25,21.25,6000.0,21.2128,21.2128,21.1928,21.1928,6000.0
2007-01-08 12:25:00,21.25,21.34,21.24,21.34,8700.0,21.1928,21.2826,21.1829,21.2826,8700.0
2007-01-08 12:30:00,21.32,21.34,21.28,21.33,5200.0,21.2626,21.2826,21.2228,21.2726,5200.0
2007-01-08 12:35:00,21.29,21.31,21.28,21.3,4100.0,21.2327,21.2527,21.2228,21.2427,4100.0
2007-01-08 12:40:00,21.3,21.35,21.3,21.33,3700.0,21.2427,21.2926,21.2427,21.2726,3700.0
2007-01-08 12:45:00,21.33,21.34,21.29,21.32,6900.0,21.2726,21.2826,21.2327,21.2626,6900.0
2007-01-08 12:50:00,21.33,21.42,21.33,21.4,9600.0,21.2726,21.3624,21.2726,21.3424,9600.0
2007-01-08 12:55:00,21.41,21.41,21.29,21.3,7700.0,21.3524,21.3524,21.2327,21.2427,7700.0
2007-01-08 13:00:00,21.31,21.31,21.25,21.25,3200.0,21.2527,21.2527,21.1928,21.1928,3200.0
2007-01-08 13:05:00,21.25,21.28,21.25,21.25,2000.0,21.1928,21.2228,21.1928,21.1928,2000.0
2007-01-08 13:10:00,21.24,21.3,21.24,21.3,3100.0,21.1829,21.2427,21.1829,21.2427,3100.0
2007-01-08 13:15:00,21.28,21.29,21.24,21.26,2100.0,21.2228,21.2327,21.1829,21.2028,2100.0
2007-01-08 13:20:00,21.25,21.25,21.21,21.21,2700.0,21.1928,21.1928,21.1529,21.1529,2700.0
2007-01-08 13:25:00,21.22,21.27,21.21,21.24,2700.0,21.1629,21.2128,21.1529,21.1829,2700.0
2007-01-08 13:30:00,21.23,21.31,21.22,21.3,3200.0,21.1729,21.2527,21.1629,21.2427,3200.0
2007-01-08 13:35:00,21.31,21.36,21.28,21.28,2100.0,21.2527,21.3025,21.2228,21.2228,2100.0
2007-01-08 13:40:00,21.3,21.35,21.28,21.33,2600.0,21.2427,21.2926,21.2228,21.2726,2600.0
2007-01-08 13:45:00,21.33,21.43,21.33,21.39,4200.0,21.2726,21.3723,21.2726,21.3325,4200.0
2007-01-08 13:50:00,21.43,21.43,21.33,21.35,1600.0,21.3723,21.3723,21.2726,21.2926,1600.0
2007-01-08 13:55:00,21.35,21.42,21.35,21.39,4200.0,21.2926,21.3624,21.2926,21.3325,4200.0
2007-01-08 14:00:00,21.36,21.36,21.32,21.32,2300.0,21.3025,21.3025,21.2626,21.2626,2300.0
2007-01-08 14:05:00,21.33,21.45,21.33,21.43,6600.0,21.2726,21.3923,21.2726,21.3723,6600.0
2007-01-08 14:10:00,21.41,21.41,21.36,21.41,3500.0,21.3524,21.3524,21.3025,21.3524,3500.0
2007-01-08 14:15:00,21.41,21.42,21.4,21.4,3600.0,21.3524,21.3624,21.3424,21.3424,3600.0
2007-01-08 14:20:00,21.39,21.43,21.33,21.33,4000.0,21.3325,21.3723,21.2726,21.2726,4000.0
2007-01-08 14:25:00,21.33,21.42,21.31,21.41,3800.0,21.2726,21.3624,21.2527,21.3524,3800.0
2007-01-08 14:30:00,21.39,21.39,21.31,21.32,16700.0,21.3325,21.3325,21.2527,21.2626,16700.0
2007-01-08 14:35:00,21.34,21.37,21.3,21.36,3200.0,21.2826,21.3125,21.2427,21.3025,3200.0
2007-01-08 14:40:00,21.36,21.42,21.33,21.39,10400.0,21.3025,21.3624,21.2726,21.3325,10400.0
2007-01-08 14:45:00,21.39,21.39,21.34,21.34,3600.0,21.3325,21.3325,21.2826,21.2826,3600.0
2007-01-08 14:50:00,21.35,21.35,21.32,21.33,1400.0,21.2926,21.2926,21.2626,21.2726,1400.0
2007-01-08 14:55:00,21.31,21.31,21.3,21.31,4100.0,21.2527,21.2527,21.2427,21.2527,4100.0
2007-01-08 15:00:00,21.3,21.38,21.3,21.36,6800.0,21.2427,21.3225,21.2427,21.3025,6800.0
2007-01-08 15:05:00,21.36,21.42,21.34,21.39,5600.0,21.3025,21.3624,21.2826,21.3325,5600.0
2007-01-08 15:10:00,21.38,21.4,21.34,21.39,3900.0,21.3225,21.3424,21.2826,21.3325,3900.0
2007-01-08 15:15:00,21.4,21.4,21.35,21.35,3800.0,21.3424,21.3424,21.2926,21.2926,3800.0
2007-01-08 15:20:00,21.36,21.36,21.31,21.33,3500.0,21.3025,21.3025,21.2527,21.2726,3500.0
2007-01-08 15:25:00,21.34,21.37,21.28,21.29,5000.0,21.2826,21.3125,21.2228,21.2327,5000.0
2007-01-08 15:30:00,21.3,21.34,21.3,21.33,5300.0,21.2427,21.2826,21.2427,21.2726,5300.0
2007-01-08 15:35:00,21.33,21.33,21.23,21.24,6300.0,21.2726,21.2726,21.1729,21.1829,6300.0
2007-01-08 15:40:00,21.24,21.28,21.21,21.25,9200.0,21.1829,21.2228,21.1529,21.1928,9200.0
2007-01-08 15:45:00,21.26,21.26,21.15,21.17,8700.0,21.2028,21.2028,21.0931,21.113,8700.0
2007-01-08 15:50:00,21.17,21.18,21.15,21.15,13000.0,21.113,21.123,21.0931,21.0931,13000.0
2007-01-08 15:55:00,21.16,21.16,21.11,21.14,13600.0,21.1031,21.1031,21.0532,21.0831,13600.0
2007-01-09 09:30:00,21.24,21.27,21.07,21.14,16800.0,21.1829,21.2128,21.0133,21.0831,16800.0
2007-01-09 09:35:00,21.15,21.24,21.15,21.24,2900.0,21.0931,21.1829,21.0931,21.1829,2900.0
2007-01-09 09:40:00,21.28,21.46,21.28,21.36,3700.0,21.2228,21.4023,21.2228,21.3025,3700.0
2007-01-09 09:45:00,21.36,21.36,21.23,21.3,7100.0,21.3025,21.3025,21.1729,21.2427,7100.0
2007-01-09 09:50:00,21.26,21.4,21.26,21.37,4200.0,21.2028,21.3424,21.2028,21.3125,4200.0
2007-01-09 09:55:00,21.31,21.4,21.31,21.34,4400.0,21.2527,21.3424,21.2527,21.2826,4400.0
2007-01-09 10:00:00,21.36,21.39,21.32,21.32,1800.0,21.3025,21.3325,21.2626,21.2626,1800.0
2007-01-09 10:05:00,21.32,21.35,21.26,21.29,2900.0,21.2626,21.2926,21.2028,21.2327,2900.0
2007-01-09 10:10:00,21.3,21.31,21.25,21.29,4200.0,21.2427,21.2527,21.1928,21.2327,4200.0
2007-01-09 10:15:00,21.29,21.3,21.21,21.21,7300.0,21.2327,21.2427,21.1529,21.1529,7300.0
2007-01-09 10:20:00,21.18,21.2,21.17,21.2,1800.0,21.123,21.143,21.113,21.143,1800.0
2007-01-09 10:25:00,21.21,21.23,21.18,21.19,3000.0,21.1529,21.1729,21.123,21.133,3000.0
2007-01-09 10:30:00,21.19,21.25,21.16,21.23,10000.0,21.133,21.1928,21.1031,21.1729,10000.0
2007-01-09 10:35:00,21.25,21.32,21.25,21.32,1400.0,21.1928,21.2626,21.1928,21.2626,1400.0
2007-01-09 10:40:00,21.34,21.37,21.3,21.31,5000.0,21.2826,21.3125,21.2427,21.2527,5000.0
2007-01-09 10:45:00,21.3,21.33,21.27,21.28,2000.0,21.2427,21.2726,21.2128,21.2228,2000.0
2007-01-09 10:50:00,21.28,21.28,21.11,21.11,3200.0,21.2228,21.2228,21.0532,21.0532,3200.0
2007-01-09 10:55:00,21.12,21.12,21.09,21.09,1200.0,21.0632,21.0632,21.0333,21.0333,1200.0
2007-01-09 11:00:00,21.11,21.12,21.1,21.12,2200.0,21.0532,21.0632,21.0432,21.0632,2200.0
2007-01-09 11:05:00,21.1,21.11,21.06,21.07,3900.0,21.0432,21.0532,21.0033,21.0133,3900.0
2007-01-09 11:10:00,21.06,21.07,20.95,20.98,10900.0,21.0033,21.0133,20.8936,20.9236,10900.0
2007-01-09 11:15:00,20.97,20.97,20.9,20.91,8600.0,20.9136,20.9136,20.8438,20.8537,8600.0
2007-01-09 11:20:00,20.9,20.9,20.85,20.9,5800.0,20.8438,20.8438,20.7939,20.8438,5800.0
2007-01-09 11:25:00,20.91,20.96,20.91,20.92,3000.0,20.8537,20.9036,20.8537,20.8637,3000.0
2007-01-09 11:30:00,20.9,20.98,20.89,20.93,3900.0,20.8438,20.9236,20.8338,20.8737,3900.0
2007-01-09 11:35:00,20.94,20.95,20.93,20.95,3600.0,20.8837,20.8936,20.8737,20.8936,3600.0
2007-01-09 11:40:00,20.95,20.95,20.79,20.79,8000.0,20.8936,20.8936,20.7341,20.7341,8000.0
2007-01-09 11:45:00,20.8,20.86,20.8,20.86,5100.0,20.744,20.8039,20.744,20.8039,5100.0
2007-01-09 11:50:00,20.87,20.91,20.87,20.88,2900.0,20.8139,20.8537,20.8139,20.8238,2900.0
2007-01-09 11:55:00,20.88,20.89,20.8,20.88,3700.0,20.8238,20.8338,20.744,20.8238,3700.0
2007-01-09 12:00:00,20.87,20.92,20.87,20.89,3600.0,20.8139,20.8637,20.8139,20.8338,3600.0
2007-01-09 12:05:00,20.89,20.91,20.86,20.91,5200.0,20.8338,20.8537,20.8039,20.8537,5200.0
2007-01-09 12:10:00,20.89,20.96,20.89,20.96,2000.0,20.8338,20.9036,20.8338,20.9036,2000.0
2007-01-09 12:15:00,20.94,20.97,20.92,20.92,3700.0,20.8837,20.9136,20.8637,20.8637,3700.0
2007-01-09 12:20:00,20.92,20.92,20.88,20.88,2800.0,20.8637,20.8637,20.8238,20.8238,2800.0
2007-01-09 12:25:00,20.85,20.92,20.72,20.9,12800.0,20.7939,20.8637,20.6643,20.8438,12800.0
2007-01-09 12:30:00,20.9,20.91,20.86,20.9,6300.0,20.8438,20.8537,20.8039,20.8438,6300.0
2007-01-09 12:35:00,20.89,20.92,20.88,20.91,3600.0,20.8338,20.8637,20.8238,20.8537,3600.0
2007-01-09 12:40:00,20.93,21.03,20.93,21.02,3200.0,20.8737,20.9734,20.8737,20.9635,3200.0
2007-01-09 12:45:00,21.02,21.05,20.93,20.98,6700.0,20.9635,20.9934,20.8737,20.9236,6700.0
2007-01-09 12:50:00,21.02,21.2,21.02,21.09,11000.0,20.9635,21.143,20.9635,21.0333,11000.0
2007-01-09 12:55:00,21.07,21.07,21.03,21.04,1400.0,21.0133,21.0133,20.9734,20.9834,1400.0
2007-01-09 13:00:00,21.04,21.06,21.04,21.05,1200.0,20.9834,21.0033,20.9834,20.9934,1200.0
2007-01-09 13:05:00,21.05,21.09,21.04,21.09,2600.0,20.9934,21.0333,20.9834,21.0333,2600.0
2007-01-09 13:10:00,21.08,21.13,21.06,21.13,1600.0,21.0233,21.0732,21.0033,21.0732,1600.0
2007-01-09 13:15:00,21.14,21.16,21.14,21.15,2700.0,21.0831,21.1031,21.0831,21.0931,2700.0
2007-01-09 13:20:00,21.15,21.15,21.15,21.15,400.0,21.0931,21.0931,21.0931,21.0931,400.0
2007-01-09 13:25:00,21.15,21.15,21.13,21.15,1400.0,21.0931,21.0931,21.0732,21.0931,1400.0
2007-01-09 13:30:00,21.15,21.21,21.15,21.2,1200.0,21.0931,21.1529,21.0931,21.143,1200.0
2007-01-09 13:35:00,21.23,21.23,21.21,21.22,800.0,21.1729,21.1729,21.1529,21.1629,800.0
2007-01-09 13:40:00,21.21,21.24,21.21,21.24,800.0,21.1529,21.1829,21.1529,21.1829,800.0
2007-01-09 13:45:00,21.24,21.27,21.22,21.22,3500.0,21.1829,21.2128,21.1629,21.1629,3500.0
2007-01-09 13:50:00,21.22,21.26,21.2,21.25,3300.0,21.1629,21.2028,21.143,21.1928,3300.0
2007-01-09 13:55:00,21.25,21.25,21.21,21.23,1400.0,21.1928,21.1928,21.1529,21.1729,1400.0
2007-01-09 14:00:00,21.24,21.32,21.24,21.32,4800.0,21.1829,21.2626,21.1829,21.2626,4800.0
2007-01-09 14:05:00,21.28,21.31,21.26,21.3,3600.0,21.2228,21.2527,21.2028,21.2427,3600.0
2007-01-09 14:10:00,21.29,21.3,21.24,21.24,5000.0,21.2327,21.2427,21.1829,21.1829,5000.0
2007-01-09 14:15:00,21.23,21.28,21.21,21.28,2000.0,21.1729,21.2228,21.1529,21.2228,2000.0
2007-01-09 14:20:00,21.26,21.26,21.2,21.2,2300.0,21.2028,21.2028,21.143,21.143,2300.0
2007-01-09 14:25:00,21.18,21.21,21.17,21.17,2100.0,21.123,21.1529,21.113,21.113,2100.0
2007-01-09 14:30:00,21.16,21.17,21.1,21.1,1600.0,21.1031,21.113,21.0432,21.0432,1600.0
2007-01-09 14:35:00,21.09,21.2,21.09,21.2,2700.0,21.0333,21.143,21.0333,21.143,2700.0
2007-01-09 14:40:00,21.22,21.23,21.2,21.22,1200.0,21.1629,21.1729,21.143,21.1629,1200.0
2007-01-09 14:45:00,21.25,21.26,21.18,21.25,2000.0,21.1928,21.2028,21.123,21.1928,2000.0
2007-01-09 14:50:00,21.27,21.3,21.27,21.3,2500.0,21.2128,21.2427,21.2128,21.2427,2500.0
2007-01-09 14:55:00,21.3,21.32,21.28,21.29,1700.0,21.2427,21.2626,21.2228,21.2327,1700.0
2007-01-09 15:00:00,21.27,21.28,21.24,21.28,3200.0,21.2128,21.2228,21.1829,21.2228,3200.0
2007-01-09 15:05:00,21.26,21.29,21.26,21.26,1200.0,21.2028,21.2327,21.2028,21.2028,1200.0
2007-01-09 15:10:00,21.26,21.3,21.26,21.3,2700.0,21.2028,21.2427,21.2028,21.2427,2700.0
2007-01-09 15:15:00,21.3,21.32,21.27,21.29,2400.0,21.2427,21.2626,21.2128,21.2327,2400.0
2007-01-09 15:20:00,21.29,21.32,21.24,21.25,5400.0,21.2327,21.2626,21.1829,21.1928,5400.0
2007-01-09 15:25:00,21.27,21.31,21.26,21.3,3900.0,21.2128,21.2527,21.2028,21.2427,3900.0
2007-01-09 15:30:00,21.3,21.33,21.27,21.27,6100.0,21.2427,21.2726,21.2128,21.2128,6100.0
2007-01-09 15:35:00,21.27,21.31,21.27,21.27,5200.0,21.2128,21.2527,21.2128,21.2128,5200.0
2007-01-09 15:40:00,21.28,21.28,21.24,21.24,3300.0,21.2228,21.2228,21.1829,21.1829,3300.0
2007-01-09 15:45:00,21.24,21.27,21.24,21.27,1800.0,21.1829,21.2128,21.1829,21.2128,1800.0
2007-01-09 15:50:00,21.25,21.29,21.23,21.24,9600.0,21.1928,21.2327,21.1729,21.1829,9600.0
2007-01-09 15:55:00,21.22,21.26,21.17,21.23,11500.0,21.1629,21.2028,21.113,21.1729,11500.0
2007-01-10 09:30:00,21.24,21.24,20.87,20.9,9400.0,21.1829,21.1829,20.8139,20.8438,9400.0
2007-01-10 09:35:00,20.9,21.08,20.9,21.06,2100.0,20.8438,21.0233,20.8438,21.0033,2100.0
2007-01-10 09:40:00,21.06,21.1,20.98,21.1,6400.0,21.0033,21.0432,20.9236,21.0432,6400.0
2007-01-10 09:45:00,21.11,21.31,21.11,21.16,4900.0,21.0532,21.2527,21.0532,21.1031,4900.0
2007-01-10 09:50:00,21.14,21.25,21.13,21.25,25000.0,21.0831,21.1928,21.0732,21.1928,25000.0
2007-01-10 09:55:00,21.22,21.27,21.21,21.27,4700.0,21.1629,21.2128,21.1529,21.2128,4700.0
2007-01-10 10:00:00,21.25,21.37,21.23,21.33,2700.0,21.1928,21.3125,21.1729,21.2726,2700.0
2007-01-10 10:05:00,21.33,21.33,21.25,21.25,4000.0,21.2726,21.2726,21.1928,21.1928,4000.0
2007-01-10 10:10:00,21.25,21.25,21.21,21.21,8200.0,21.1928,21.1928,21.1529,21.1529,8200.0
2007-01-10 10:15:00,21.22,21.4,21.21,21.4,7000.0,21.1629,21.3424,21.1529,21.3424,7000.0
2007-01-10 10:20:00,21.4,21.4,21.3,21.3,5600.0,21.3424,21.3424,21.2427,21.2427,5600.0
2007-01-10 10:25:00,21.31,21.31,21.13,21.19,9300.0,21.2527,21.2527,21.0732,21.133,9300.0
2007-01-10 10:30:00,21.17,21.21,21.16,21.21,5000.0,21.113,21.1529,21.1031,21.1529,5000.0
2007-01-10 10:35:00,21.21,21.24,21.19,21.21,3200.0,21.1529,21.1829,21.133,21.1529,3200.0
2007-01-10 10:40:00,21.22,21.25,21.21,21.24,6200.0,21.1629,21.1928,21.1529,21.1829,6200.0
2007-01-10 10:45:00,21.24,21.25,21.21,21.21,10700.0,21.1829,21.1928,21.1529,21.1529,10700.0
2007-01-10 10:50:00,21.22,21.28,21.21,21.24,3700.0,21.1629,21.2228,21.1529,21.1829,3700.0
2007-01-10 10:55:00,21.25,21.25,21.21,21.25,1200.0,21.1928,21.1928,21.1529,21.1928,1200.0
2007-01-10 11:00:00,21.26,21.26,21.23,21.25,2100.0,21.2028,21.2028,21.1729,21.1928,2100.0
2007-01-10 11:05:00,21.25,21.3,21.24,21.26,4700.0,21.1928,21.2427,21.1829,21.2028,4700.0
2007-01-10 11:10:00,21.25,21.28,21.25,21.28,800.0,21.1928,21.2228,21.1928,21.2228,800.0
2007-01-10 11:15:00,21.28,21.3,21.26,21.27,1100.0,21.2228,21.2427,21.2028,21.2128,1100.0
2007-01-10 11:20:00,21.29,21.32,21.27,21.32,5800.0,21.2327,21.2626,21.2128,21.2626,5800.0
2007-01-10 11:25:00,21.3,21.32,21.27,21.28,6400.0,21.2427,21.2626,21.2128,21.2228,6400.0
2007-01-10 11:30:00,21.28,21.31,21.27,21.3,8100.0,21.2228,21.2527,21.2128,21.2427,8100.0
2007-01-10 11:35:00,21.29,21.34,21.27,21.32,3500.0,21.2327,21.2826,21.2128,21.2626,3500.0
2007-01-10 11:40:00,21.33,21.33,21.3,21.32,2100.0,21.2726,21.2726,21.2427,21.2626,2100.0
2007-01-10 11:45:00,21.3,21.34,21.3,21.33,1800.0,21.2427,21.2826,21.2427,21.2726,1800.0
2007-01-10 11:50:00,21.33,21.34,21.31,21.34,1400.0,21.2726,21.2826,21.2527,21.2826,1400.0
2007-01-10 11:55:00,21.34,21.35,21.3,21.33,1500.0,21.2826,21.2926,21.2427,21.2726,1500.0
2007-01-10 12:00:00,21.3,21.36,21.3,21.35,7300.0,21.2427,21.3025,21.2427,21.2926,7300.0
2007-01-10 12:05:00,21.35,21.35,21.3,21.32,2800.0,21.2926,21.2926,21.2427,21.2626,2800.0
2007-01-10 12:10:00,21.33,21.38,21.31,21.38,3200.0,21.2726,21.3225,21.2527,21.3225,3200.0
2007-01-10 12:15:00,21.38,21.39,21.36,21.39,1900.0,21.3225,21.3325,21.3025,21.3325,1900.0
2007-01-10 12:20:00,21.38,21.39,21.36,21.37,1600.0,21.3225,21.3325,21.3025,21.3125,1600.0
2007-01-10 12:25:00,21.37,21.37,21.35,21.35,6100.0,21.3125,21.3125,21.2926,21.2926,6100.0
2007-01-10 12:30:00,21.35,21.4,21.35,21.4,5500.0,21.2926,21.3424,21.2926,21.3424,5500.0
2007-01-10 12:35:00,21.38,21.4,21.37,21.39,1600.0,21.3225,21.3424,21.3125,21.3325,1600.0
2007-01-10 12:40:00,21.4,21.41,21.37,21.37,1800.0,21.3424,21.3524,21.3125,21.3125,1800.0
2007-01-10 12:45:00,21.37,21.45,21.37,21.45,2700.0,21.3125,21.3923,21.3125,21.3923,2700.0
2007-01-10 12:50:00,21.45,21.47,21.41,21.47,4600.0,21.3923,21.4122,21.3524,21.4122,4600.0
2007-01-10 12:55:00,21.47,21.61,21.45,21.57,23700.0,21.4122,21.5519,21.3923,21.512,23700.0
2007-01-10 13:00:00,21.57,21.57,21.5,21.54,4600.0,21.512,21.512,21.4422,21.4821,4600.0
2007-01-10 13:05:00,21.54,21.58,21.5,21.51,8300.0,21.4821,21.5219,21.4422,21.4521,8300.0
2007-01-10 13:10:00,21.51,21.57,21.5,21.52,3900.0,21.4521,21.512,21.4422,21.4621,3900.0
2007-01-10 13:15:00,21.52,21.55,21.52,21.54,3300.0,21.4621,21.492,21.4621,21.4821,3300.0
2007-01-10 13:20:00,21.5,21.59,21.5,21.55,2600.0,21.4422,21.5319,21.4422,21.492,2600.0
2007-01-10 13:25:00,21.54,21.6,21.53,21.6,7100.0,21.4821,21.5419,21.4721,21.5419,7100.0
2007-01-10 13:30:00,21.61,21.64,21.53,21.54,6900.0,21.5519,21.5818,21.4721,21.4821,6900.0
2007-01-10 13:35:00,21.53,21.57,21.51,21.57,4200.0,21.4721,21.512,21.4521,21.512,4200.0
2007-01-10 13:40:00,21.58,21.64,21.56,21.56,4700.0,21.5219,21.5818,21.502,21.502,4700.0
2007-01-10 13:45:00,21.58,21.65,21.53,21.64,4300.0,21.5219,21.5918,21.4721,21.5818,4300.0
2007-01-10 13:50:00,21.65,21.67,21.58,21.58,4400.0,21.5918,21.6117,21.5219,21.5219,4400.0
2007-01-10 13:55:00,21.56,21.67,21.56,21.63,4700.0,21.502,21.6117,21.502,21.5718,4700.0
2007-01-10 14:00:00,21.64,21.66,21.62,21.64,3400.0,21.5818,21.6017,21.5618,21.5818,3400.0
2007-01-10 14:05:00,21.64,21.68,21.63,21.67,2700.0,21.5818,21.6217,21.5718,21.6117,2700.0
2007-01-10 14:10:00,21.68,21.68,21.65,21.65,28300.0,21.6217,21.6217,21.5918,21.5918,28300.0
2007-01-10 14:15:00,21.66,21.76,21.66,21.71,6100.0,21.6017,21.7015,21.6017,21.6516,6100.0
2007-01-10 14:20:00,21.69,21.7,21.64,21.64,4700.0,21.6316,21.6416,21.5818,21.5818,4700.0
2007-01-10 14:25:00,21.65,21.7,21.63,21.63,5900.0,21.5918,21.6416,21.5718,21.5718,5900.0
2007-01-10 14:30:00,21.63,21.69,21.56,21.68,5800.0,21.5718,21.6316,21.502,21.6217,5800.0
2007-01-10 14:35:00,21.7,21.7,21.62,21.66,4500.0,21.6416,21.6416,21.5618,21.6017,4500.0
2007-01-10 14:40:00,21.67,21.73,21.67,21.73,15800.0,21.6117,21.6715,21.6117,21.6715,15800.0
2007-01-10 14:45:00,21.73,21.79,21.73,21.77,5100.0,21.6715,21.7314,21.6715,21.7114,5100.0
2007-01-10 14:50:00,21.78,21.78,21.71,21.71,4600.0,21.7214,21.7214,21.6516,21.6516,4600.0
2007-01-10 14:55:00,21.71,21.79,21.71,21.77,7400.0,21.6516,21.7314,21.6516,21.7114,7400.0
2007-01-10 15:00:00,21.76,21.83,21.76,21.79,7400.0,21.7015,21.7713,21.7015,21.7314,7400.0
2007-01-10 15:05:00,21.79,21.87,21.79,21.83,15600.0,21.7314,21.8112,21.7314,21.7713,15600.0
2007-01-10 15:10:00,21.81,21.83,21.78,21.81,4800.0,21.7513,21.7713,21.7214,21.7513,4800.0
2007-01-10 15:15:00,21.8,21.9,21.8,21.86,10700.0,21.7414,21.8411,21.7414,21.8012,10700.0
2007-01-10 15:20:00,21.85,21.88,21.84,21.86,11300.0,21.7912,21.8211,21.7812,21.8012,11300.0
2007-01-10 15:25:00,21.85,21.85,21.79,21.85,6100.0,21.7912,21.7912,21.7314,21.7912,6100.0
2007-01-10 15:30:00,21.85,21.89,21.84,21.89,5300.0,21.7912,21.8311,21.7812,21.8311,5300.0
2007-01-10 15:35:00,21.88,21.9,21.85,21.9,5100.0,21.8211,21.8411,21.7912,21.8411,5100.0
2007-01-10 15:40:00,21.89,21.9,21.87,21.9,9400.0,21.8311,21.8411,21.8112,21.8411,9400.0
2007-01-10 15:45:00,21.9,21.93,21.89,21.9,13100.0,21.8411,21.871,21.8311,21.8411,13100.0
2007-01-10 15:50:00,21.9,21.94,21.9,21.93,18500.0,21.8411,21.881,21.8411,21.871,18500.0
2007-01-10 15:55:00,21.91,21.93,21.9,21.9,20200.0,21.8511,21.871,21.8411,21.8411,20200.0
2007-01-11 09:30:00,21.95,22.12,21.92,22.09,8400.0,21.8909,22.0605,21.861,22.0306,8400.0
2007-01-11 09:35:00,22.08,22.22,21.9,22.18,15200.0,22.0206,22.1602,21.8411,22.1203,15200.0
2007-01-11 09:40:00,22.19,22.25,22.15,22.25,3900.0,22.1303,22.1901,22.0904,22.1901,3900.0
2007-01-11 09:45:00,22.23,22.27,22.18,22.22,4500.0,22.1702,22.2101,22.1203,22.1602,4500.0
2007-01-11 09:50:00,22.21,22.21,22.15,22.15,4100.0,22.1502,22.1502,22.0904,22.0904,4100.0
2007-01-11 09:55:00,22.16,22.28,22.16,22.26,9300.0,22.1004,22.2201,22.1004,22.2001,9300.0
2007-01-11 10:00:00,22.26,22.29,22.25,22.25,3800.0,22.2001,22.23,22.1901,22.1901,3800.0
2007-01-11 10:05:00,22.25,22.4,22.25,22.4,30700.0,22.1901,22.3397,22.1901,22.3397,30700.0
2007-01-11 10:10:00,22.36,22.47,22.36,22.43,56500.0,22.2998,22.4095,22.2998,22.3697,56500.0
2007-01-11 10:15:00,22.43,22.51,22.4,22.41,10500.0,22.3697,22.4494,22.3397,22.3497,10500.0
2007-01-11 10:20:00,22.41,22.49,22.36,22.49,7600.0,22.3497,22.4295,22.2998,22.4295,7600.0
2007-01-11 10:25:00,22.46,22.46,22.38,22.41,10200.0,22.3996,22.3996,22.3198,22.3497,10200.0
2007-01-11 10:30:00,22.47,22.49,22.44,22.44,6100.0,22.4095,22.4295,22.3796,22.3796,6100.0
2007-01-11 10:35:00,22.44,22.57,22.44,22.54,12800.0,22.3796,22.5093,22.3796,22.4794,12800.0
2007-01-11 10:40:00,22.52,22.59,22.51,22.59,5900.0,22.4594,22.5292,22.4494,22.5292,5900.0
2007-01-11 10:45:00,22.58,22.65,22.52,22.57,6400.0,22.5193,22.5891,22.4594,22.5093,6400.0
2007-01-11 10:50:00,22.57,22.59,22.53,22.54,1400.0,22.5093,22.5292,22.4694,22.4794,1400.0
2007-01-11 10:55:00,22.53,22.58,22.51,22.51,7700.0,22.4694,22.5193,22.4494,22.4494,7700.0
2007-01-11 11:00:00,22.51,22.65,22.51,22.56,16200.0,22.4494,22.5891,22.4494,22.4993,16200.0
2007-01-11 11:05:00,22.57,22.61,22.57,22.57,3200.0,22.5093,22.5492,22.5093,22.5093,3200.0
2007-01-11 11:10:00,22.57,22.74,22.56,22.74,21600.0,22.5093,22.6788,22.4993,22.6788,21600.0
2007-01-11 11:15:00,22.72,22.74,22.64,22.64,18300.0,22.6589,22.6788,22.5791,22.5791,18300.0
2007-01-11 11:20:00,22.64,22.64,22.55,22.58,12100.0,22.5791,22.5791,22.4893,22.5193,12100.0
2007-01-11 11:25:00,22.61,22.64,22.61,22.64,8800.0,22.5492,22.5791,22.5492,22.5791,8800.0
2007-01-11 11:30:00,22.64,22.64,22.57,22.6,4400.0,22.5791,22.5791,22.5093,22.5392,4400.0
2007-01-11 11:35:00,22.57,22.6,22.55,22.56,10900.0,22.5093,22.5392,22.4893,22.4993,10900.0
2007-01-11 11:40:00,22.56,22.56,22.52,22.55,700.0,22.4993,22.4993,22.4594,22.4893,700.0
2007-01-11 11:45:00,22.56,22.6,22.56,22.6,7300.0,22.4993,22.5392,22.4993,22.5392,7300.0
2007-01-11 11:50:00,22.61,22.63,22.55,22.55,11400.0,22.5492,22.5691,22.4893,22.4893,11400.0
2007-01-11 11:55:00,22.54,22.54,22.49,22.5,16600.0,22.4794,22.4794,22.4295,22.4395,16600.0
2007-01-11 12:00:00,22.52,22.52,22.49,22.5,5600.0,22.4594,22.4594,22.4295,22.4395,5600.0
2007-01-11 12:05:00,22.5,22.53,22.48,22.5,4100.0,22.4395,22.4694,22.4195,22.4395,4100.0
2007-01-11 12:10:00,22.5,22.58,22.5,22.53,4200.0,22.4395,22.5193,22.4395,22.4694,4200.0
2007-01-11 12:15:00,22.53,22.55,22.52,22.55,2900.0,22.4694,22.4893,22.4594,22.4893,2900.0
2007-01-11 12:20:00,22.55,22.64,22.54,22.57,10900.0,22.4893,22.5791,22.4794,22.5093,10900.0
2007-01-11 12:25:00,22.57,22.57,22.54,22.54,2100.0,22.5093,22.5093,22.4794,22.4794,2100.0
2007-01-11 12:30:00,22.54,22.55,22.54,22.54,8400.0,22.4794,22.4893,22.4794,22.4794,8400.0
2007-01-11 12:35:00,22.53,22.56,22.5,22.51,4400.0,22.4694,22.4993,22.4395,22.4494,4400.0
2007-01-11 12:40:00,22.54,22.54,22.52,22.53,1200.0,22.4794,22.4794,22.4594,22.4694,1200.0
2007-01-11 12:45:00,22.52,22.64,22.52,22.58,8200.0,22.4594,22.5791,22.4594,22.5193,8200.0
2007-01-11 12:50:00,22.55,22.57,22.55,22.55,3400.0,22.4893,22.5093,22.4893,22.4893,3400.0
2007-01-11 12:55:00,22.55,22.56,22.55,22.55,2800.0,22.4893,22.4993,22.4893,22.4893,2800.0
2007-01-11 13:00:00,22.55,22.56,22.55,22.56,3100.0,22.4893,22.4993,22.4893,22.4993,3100.0
2007-01-11 13:05:00,22.56,22.6,22.55,22.56,4000.0,22.4993,22.5392,22.4893,22.4993,4000.0
2007-01-11 13:10:00,22.55,22.58,22.52,22.57,7600.0,22.4893,22.5193,22.4594,22.5093,7600.0
2007-01-11 13:15:00,22.57,22.57,22.52,22.52,28800.0,22.5093,22.5093,22.4594,22.4594,28800.0
2007-01-11 13:20:00,22.52,22.52,22.48,22.48,3600.0,22.4594,22.4594,22.4195,22.4195,3600.0
2007-01-11 13:25:00,22.48,22.48,22.48,22.48,2000.0,22.4195,22.4195,22.4195,22.4195,2000.0
2007-01-11 13:30:00,22.48,22.49,22.48,22.48,2100.0,22.4195,22.4295,22.4195,22.4195,2100.0
2007-01-11 13:35:00,22.48,22.57,22.48,22.5,11800.0,22.4195,22.5093,22.4195,22.4395,11800.0
2007-01-11 13:40:00,22.49,22.52,22.49,22.52,2600.0,22.4295,22.4594,22.4295,22.4594,2600.0
2007-01-11 13:45:00,22.52,22.52,22.5,22.5,900.0,22.4594,22.4594,22.4395,22.4395,900.0
2007-01-11 13:50:00,22.51,22.52,22.5,22.5,2300.0,22.4494,22.4594,22.4395,22.4395,2300.0
2007-01-11 13:55:00,22.51,22.57,22.5,22.56,7200.0,22.4494,22.5093,22.4395,22.4993,7200.0
2007-01-11 14:00:00,22.56,22.56,22.48,22.49,5000.0,22.4993,22.4993,22.4195,22.4295,5000.0
2007-01-11 14:05:00,22.49,22.51,22.45,22.48,8100.0,22.4295,22.4494,22.3896,22.4195,8100.0
2007-01-11 14:10:00,22.46,22.5,22.45,22.49,4100.0,22.3996,22.4395,22.3896,22.4295,4100.0
2007-01-11 14:15:00,22.49,22.52,22.49,22.5,5000.0,22.4295,22.4594,22.4295,22.4395,5000.0
2007-01-11 14:20:00,22.5,22.5,22.45,22.48,5600.0,22.4395,22.4395,22.3896,22.4195,5600.0
2007-01-11 14:25:00,22.49,22.54,22.49,22.51,8900.0,22.4295,22.4794,22.4295,22.4494,8900.0
2007-01-11 14:30:00,22.52,22.59,22.52,22.58,5700.0,22.4594,22.5292,22.4594,22.5193,5700.0
2007-01-11 14:35:00,22.58,22.59,22.54,22.56,9200.0,22.5193,22.5292,22.4794,22.4993,9200.0
2007-01-11 14:40:00,22.55,22.57,22.54,22.55,5200.0,22.4893,22.5093,22.4794,22.4893,5200.0
2007-01-11 14:45:00,22.54,22.63,22.54,22.63,7500.0,22.4794,22.5691,22.4794,22.5691,7500.0
2007-01-11 14:50:00,22.63,22.63,22.6,22.62,5200.0,22.5691,22.5691,22.5392,22.5591,5200.0
2007-01-11 14:55:00,22.63,22.65,22.6,22.63,9700.0,22.5691,22.5891,22.5392,22.5691,9700.0
2007-01-11 15:00:00,22.63,22.64,22.6,22.63,8500.0,22.5691,22.5791,22.5392,22.5691,8500.0
2007-01-11 15:05:00,22.63,22.64,22.6,22.61,3900.0,22.5691,22.5791,22.5392,22.5492,3900.0
2007-01-11 15:10:00,22.62,22.65,22.6,22.6,8900.0,22.5591,22.5891,22.5392,22.5392,8900.0
2007-01-11 15:15:00,22.6,22.6,22.54,22.54,3000.0,22.5392,22.5392,22.4794,22.4794,3000.0
2007-01-11 15:20:00,22.51,22.52,22.48,22.51,24700.0,22.4494,22.4594,22.4195,22.4494,24700.0
2007-01-11 15:25:00,22.5,22.51,22.45,22.51,6900.0,22.4395,22.4494,22.3896,22.4494,6900.0
2007-01-11 15:30:00,22.5,22.51,22.46,22.48,8100.0,22.4395,22.4494,22.3996,22.4195,8100.0
2007-01-11 15:35:00,22.5,22.51,22.49,22.49,3300.0,22.4395,22.4494,22.4295,22.4295,3300.0
2007-01-11 15:40:00,22.5,22.53,22.49,22.52,12700.0,22.4395,22.4694,22.4295,22.4594,12700.0
2007-01-11 15:45:00,22.52,22.64,22.52,22.6,16600.0,22.4594,22.5791,22.4594,22.5392,16600.0
2007-01-11 15:50:00,22.6,22.6,22.56,22.58,11100.0,22.5392,22.5392,22.4993,22.5193,11100.0
2007-01-11 15:55:00,22.59,22.59,22.54,22.56,23900.0,22.5292,22.5292,22.4794,22.4993,23900.0
2007-01-12 09:30:00,22.54,22.63,22.54,22.63,4900.0,22.4794,22.5691,22.4794,22.5691,4900.0
2007-01-12 09:35:00,22.59,22.63,22.5,22.55,2000.0,22.5292,22.5691,22.4395,22.4893,2000.0
2007-01-12 09:40:00,22.5,22.65,22.5,22.61,5800.0,22.4395,22.5891,22.4395,22.5492,5800.0
2007-01-12 09:45:00,22.63,22.64,22.62,22.63,9700.0,22.5691,22.5791,22.5591,22.5691,9700.0
2007-01-12 09:50:00,22.64,22.64,22.57,22.64,3800.0,22.5791,22.5791,22.5093,22.5791,3800.0
2007-01-12 09:55:00,22.62,22.81,22.62,22.76,23300.0,22.5591,22.7486,22.5591,22.6988,23300.0
2007-01-12 10:00:00,22.74,22.74,22.64,22.71,3400.0,22.6788,22.6788,22.5791,22.6489,3400.0
2007-01-12 10:05:00,22.71,22.75,22.7,22.7,10700.0,22.6489,22.6888,22.6389,22.6389,10700.0
2007-01-12 10:10:00,22.7,22.7,22.63,22.63,3200.0,22.6389,22.6389,22.5691,22.5691,3200.0
2007-01-12 10:15:00,22.65,22.73,22.65,22.69,2900.0,22.5891,22.6689,22.5891,22.629,2900.0
2007-01-12 10:20:00,22.69,22.84,22.65,22.74,6100.0,22.629,22.7786,22.5891,22.6788,6100.0
2007-01-12 10:25:00,22.72,22.72,22.64,22.66,2400.0,22.6589,22.6589,22.5791,22.599,2400.0
2007-01-12 10:30:00,22.65,22.67,22.59,22.62,6200.0,22.5891,22.609,22.5292,22.5591,6200.0
2007-01-12 10:35:00,22.56,22.64,22.52,22.52,4800.0,22.4993,22.5791,22.4594,22.4594,4800.0
2007-01-12 10:40:00,22.55,22.55,22.45,22.51,4100.0,22.4893,22.4893,22.3896,22.4494,4100.0
2007-01-12 10:45:00,22.56,22.56,22.44,22.47,3300.0,22.4993,22.4993,22.3796,22.4095,3300.0
2007-01-12 10:50:00,22.47,22.5,22.47,22.5,900.0,22.4095,22.4395,22.4095,22.4395,900.0
2007-01-12 10:55:00,22.49,22.62,22.49,22.62,1300.0,22.4295,22.5591,22.4295,22.5591,1300.0
2007-01-12 11:00:00,22.59,22.62,22.58,22.62,2400.0,22.5292,22.5591,22.5193,22.5591,2400.0
2007-01-12 11:05:00,22.6,22.72,22.59,22.7,5400.0,22.5392,22.6589,22.5292,22.6389,5400.0
2007-01-12 11:10:00,22.71,22.73,22.62,22.68,3600.0,22.6489,22.6689,22.5591,22.619,3600.0
2007-01-12 11:15:00,22.72,22.81,22.69,22.69,5500.0,22.6589,22.7486,22.629,22.629,5500.0
2007-01-12 11:20:00,22.66,22.77,22.66,22.73,2400.0,22.599,22.7087,22.599,22.6689,2400.0
2007-01-12 11:25:00,22.73,22.74,22.66,22.66,1200.0,22.6689,22.6788,22.599,22.599,1200.0
2007-01-12 11:30:00,22.65,22.69,22.63,22.69,1900.0,22.5891,22.629,22.5691,22.629,1900.0
2007-01-12 11:35:00,22.68,22.71,22.63,22.63,2600.0,22.619,22.6489,22.5691,22.5691,2600.0
2007-01-12 11:40:00,22.65,22.71,22.64,22.69,8700.0,22.5891,22.6489,22.5791,22.629,8700.0
2007-01-12 11:45:00,22.7,22.71,22.65,22.71,3800.0,22.6389,22.6489,22.5891,22.6489,3800.0
2007-01-12 11:50:00,22.67,22.76,22.67,22.71,3900.0,22.609,22.6988,22.609,22.6489,3900.0
2007-01-12 11:55:00,22.7,22.7,22.62,22.62,2100.0,22.6389,22.6389,22.5591,22.5591,2100.0
2007-01-12 12:00:00,22.62,22.62,22.51,22.6,10200.0,22.5591,22.5591,22.4494,22.5392,10200.0
2007-01-12 12:05:00,22.6,22.64,22.58,22.59,7200.0,22.5392,22.5791,22.5193,22.5292,7200.0
2007-01-12 12:10:00,22.59,22.65,22.59,22.65,1400.0,22.5292,22.5891,22.5292,22.5891,1400.0
2007-01-12 12:15:00,22.65,22.65,22.63,22.64,900.0,22.5891,22.5891,22.5691,22.5791,900.0
2007-01-12 12:20:00,22.63,22.64,22.63,22.63,800.0,22.5691,22.5791,22.5691,22.5691,800.0
2007-01-12 12:25:00,22.63,22.71,22.63,22.68,3400.0,22.5691,22.6489,22.5691,22.619,3400.0
2007-01-12 12:30:00,22.69,22.69,22.66,22.66,700.0,22.629,22.629,22.599,22.599,700.0
2007-01-12 12:35:00,22.67,22.69,22.66,22.69,1800.0,22.609,22.629,22.599,22.629,1800.0
2007-01-12 12:40:00,22.73,22.77,22.73,22.75,3300.0,22.6689,22.7087,22.6689,22.6888,3300.0
2007-01-12 12:45:00,22.74,22.75,22.69,22.69,6000.0,22.6788,22.6888,22.629,22.629,6000.0
2007-01-12 12:50:00,22.7,22.74,22.7,22.73,1300.0,22.6389,22.6788,22.6389,22.6689,1300.0
2007-01-12 12:55:00,22.74,22.75,22.72,22.73,9000.0,22.6788,22.6888,22.6589,22.6689,9000.0
2007-01-12 13:00:00,22.73,22.73,22.64,22.64,3200.0,22.6689,22.6689,22.5791,22.5791,3200.0
2007-01-12 13:05:00,22.63,22.65,22.63,22.65,400.0,22.5691,22.5891,22.5691,22.5891,400.0
2007-01-12 13:10:00,22.65,22.66,22.63,22.65,1200.0,22.5891,22.599,22.5691,22.5891,1200.0
2007-01-12 13:15:00,22.64,22.67,22.64,22.66,1200.0,22.5791,22.609,22.5791,22.599,1200.0
2007-01-12 13:20:00,22.67,22.67,22.67,22.67,200.0,22.609,22.609,22.609,22.609,200.0
2007-01-12 13:25:00,22.69,22.71,22.6,22.62,3400.0,22.629,22.6489,22.5392,22.5591,3400.0
2007-01-12 13:30:00,22.6,22.62,22.57,22.6,2000.0,22.5392,22.5591,22.5093,22.5392,2000.0
2007-01-12 13:35:00,22.59,22.6,22.54,22.55,4900.0,22.5292,22.5392,22.4794,22.4893,4900.0
2007-01-12 13:40:00,22.55,22.58,22.54,22.57,2600.0,22.4893,22.5193,22.4794,22.5093,2600.0
2007-01-12 13:45:00,22.58,22.66,22.58,22.66,1500.0,22.5193,22.599,22.5193,22.599,1500.0
2007-01-12 13:50:00,22.66,22.7,22.66,22.7,4200.0,22.599,22.6389,22.599,22.6389,4200.0
2007-01-12 13:55:00,22.7,22.7,22.68,22.7,4300.0,22.6389,22.6389,22.619,22.6389,4300.0
2007-01-12 14:00:00,22.68,22.68,22.66,22.66,800.0,22.619,22.619,22.599,22.599,800.0
2007-01-12 14:05:00,22.67,22.67,22.62,22.63,2900.0,22.609,22.609,22.5591,22.5691,2900.0
2007-01-12 14:10:00,22.65,22.7,22.64,22.7,2200.0,22.5891,22.6389,22.5791,22.6389,2200.0
2007-01-12 14:15:00,22.71,22.72,22.65,22.65,2600.0,22.6489,22.6589,22.5891,22.5891,2600.0
2007-01-12 14:20:00,22.65,22.72,22.63,22.63,9700.0,22.5891,22.6589,22.5691,22.5691,9700.0
2007-01-12 14:25:00,22.65,22.65,22.63,22.64,1600.0,22.5891,22.5891,22.5691,22.5791,1600.0
2007-01-12 14:30:00,22.66,22.7,22.66,22.7,4700.0,22.599,22.6389,22.599,22.6389,4700.0
2007-01-12 14:35:00,22.69,22.75,22.69,22.75,2900.0,22.629,22.6888,22.629,22.6888,2900.0
2007-01-12 14:40:00,22.75,22.75,22.71,22.72,3700.0,22.6888,22.6888,22.6489,22.6589,3700.0
2007-01-12 14:45:00,22.7,22.71,22.68,22.71,4300.0,22.6389,22.6489,22.619,22.6489,4300.0
2007-01-12 14:50:00,22.71,22.72,22.7,22.7,1000.0,22.6489,22.6589,22.6389,22.6389,1000.0
2007-01-12 14:55:00,22.7,22.7,22.69,22.69,1700.0,22.6389,22.6389,22.629,22.629,1700.0
2007-01-12 15:00:00,22.7,22.73,22.69,22.73,3500.0,22.6389,22.6689,22.629,22.6689,3500.0
2007-01-12 15:05:00,22.72,22.74,22.71,22.73,4500.0,22.6589,22.6788,22.6489,22.6689,4500.0
2007-01-12 15:10:00,22.73,22.74,22.72,22.74,4200.0,22.6689,22.6788,22.6589,22.6788,4200.0
2007-01-12 15:15:00,22.74,22.74,22.73,22.73,2500.0,22.6788,22.6788,22.6689,22.6689,2500.0
2007-01-12 15:20:00,22.72,22.72,22.7,22.7,6100.0,22.6589,22.6589,22.6389,22.6389,6100.0
2007-01-12 15:25:00,22.7,22.72,22.7,22.72,1200.0,22.6389,22.6589,22.6389,22.6589,1200.0
2007-01-12 15:30:00,22.72,22.73,22.71,22.71,4700.0,22.6589,22.6689,22.6489,22.6489,4700.0
2007-01-12 15:35:00,22.71,22.73,22.71,22.73,3000.0,22.6489,22.6689,22.6489,22.6689,3000.0
2007-01-12 15:40:00,22.72,22.74,22.71,22.73,9400.0,22.6589,22.6788,22.6489,22.6689,9400.0
2007-01-12 15:45:00,22.73,22.74,22.71,22.73,2300.0,22.6689,22.6788,22.6489,22.6689,2300.0
2007-01-12 15:50:00,22.73,22.74,22.72,22.74,6700.0,22.6689,22.6788,22.6589,22.6788,6700.0
2007-01-12 15:55:00,22.73,22.74,22.72,22.74,17000.0,22.6689,22.6788,22.6589,22.6788,17000.0
2007-01-16 09:30:00,22.7,22.74,22.62,22.74,15700.0,22.6389,22.6788,22.5591,22.6788,15700.0
2007-01-16 09:35:00,22.73,22.74,22.69,22.73,2500.0,22.6689,22.6788,22.629,22.6689,2500.0
2007-01-16 09:40:00,22.68,22.74,22.58,22.72,9400.0,22.619,22.6788,22.5193,22.6589,9400.0
2007-01-16 09:45:00,22.7,22.73,22.69,22.7,13700.0,22.6389,22.6689,22.629,22.6389,13700.0
2007-01-16 09:50:00,22.7,22.7,22.64,22.67,2800.0,22.6389,22.6389,22.5791,22.609,2800.0
2007-01-16 09:55:00,22.67,22.73,22.66,22.66,3800.0,22.609,22.6689,22.599,22.599,3800.0
2007-01-16 10:00:00,22.65,22.69,22.65,22.66,5500.0,22.5891,22.629,22.5891,22.599,5500.0
2007-01-16 10:05:00,22.65,22.67,22.49,22.63,6200.0,22.5891,22.609,22.4295,22.5691,6200.0
2007-01-16 10:10:00,22.62,22.71,22.6,22.7,2900.0,22.5591,22.6489,22.5392,22.6389,2900.0
2007-01-16 10:15:00,22.69,22.69,22.69,22.69,2300.0,22.629,22.629,22.629,22.629,2300.0
2007-01-16 10:20:00,22.69,22.73,22.68,22.72,2000.0,22.629,22.6689,22.619,22.6589,2000.0
2007-01-16 10:25:00,22.73,22.74,22.7,22.72,6700.0,22.6689,22.6788,22.6389,22.6589,6700.0
2007-01-16 10:30:00,22.73,22.73,22.71,22.72,3000.0,22.6689,22.6689,22.6489,22.6589,3000.0
2007-01-16 10:35:00,22.73,22.73,22.71,22.72,2200.0,22.6689,22.6689,22.6489,22.6589,2200.0
2007-01-16 10:40:00,22.73,22.73,22.71,22.72,6700.0,22.6689,22.6689,22.6489,22.6589,6700.0
2007-01-16 10:45:00,22.71,22.71,22.63,22.66,3500.0,22.6489,22.6489,22.5691,22.599,3500.0
2007-01-16 10:50:00,22.64,22.71,22.61,22.61,12200.0,22.5791,22.6489,22.5492,22.5492,12200.0
2007-01-16 10:55:00,22.61,22.69,22.6,22.62,6700.0,22.5492,22.629,22.5392,22.5591,6700.0
2007-01-16 11:00:00,22.62,22.7,22.62,22.65,13800.0,22.5591,22.6389,22.5591,22.5891,13800.0
2007-01-16 11:05:00,22.65,22.68,22.62,22.64,6200.0,22.5891,22.619,22.5591,22.5791,6200.0
2007-01-16 11:10:00,22.66,22.7,22.66,22.68,2000.0,22.599,22.6389,22.599,22.619,2000.0
2007-01-16 11:15:00,22.68,22.68,22.67,22.68,700.0,22.619,22.619,22.609,22.619,700.0
2007-01-16 11:20:00,22.68,22.68,22.67,22.68,1000.0,22.619,22.619,22.609,22.619,1000.0
2007-01-16 11:25:00,22.68,22.69,22.61,22.63,3700.0,22.619,22.629,22.5492,22.5691,3700.0
2007-01-16 11:30:00,22.63,22.69,22.63,22.65,4600.0,22.5691,22.629,22.5691,22.5891,4600.0
2007-01-16 11:35:00,22.64,22.66,22.63,22.64,4100.0,22.5791,22.599,22.5691,22.5791,4100.0
2007-01-16 11:40:00,22.65,22.67,22.64,22.64,3100.0,22.5891,22.609,22.5791,22.5791,3100.0
2007-01-16 11:45:00,22.65,22.66,22.63,22.63,3200.0,22.5891,22.599,22.5691,22.5691,3200.0
2007-01-16 11:50:00,22.63,22.65,22.63,22.64,1600.0,22.5691,22.5891,22.5691,22.5791,1600.0
2007-01-16 11:55:00,22.65,22.68,22.65,22.68,1600.0,22.5891,22.619,22.5891,22.619,1600.0
2007-01-16 12:00:00,22.69,22.7,22.67,22.68,4900.0,22.629,22.6389,22.609,22.619,4900.0
2007-01-16 12:05:00,22.7,22.7,22.68,22.7,1600.0,22.6389,22.6389,22.619,22.6389,1600.0
2007-01-16 12:10:00,22.7,22.7,22.69,22.69,2500.0,22.6389,22.6389,22.629,22.629,2500.0
2007-01-16 12:15:00,22.7,22.7,22.67,22.67,2200.0,22.6389,22.6389,22.609,22.609,2200.0
2007-01-16 12:20:00,22.67,22.7,22.66,22.7,4200.0,22.609,22.6389,22.599,22.6389,4200.0
2007-01-16 12:25:00,22.68,22.7,22.67,22.7,30500.0,22.619,22.6389,22.609,22.6389,30500.0
2007-01-16 12:30:00,22.7,22.71,22.69,22.69,23800.0,22.6389,22.6489,22.629,22.629,23800.0
2007-01-16 12:35:00,22.69,22.71,22.67,22.68,3500.0,22.629,22.6489,22.609,22.619,3500.0
2007-01-16 12:40:00,22.68,22.7,22.67,22.67,4800.0,22.619,22.6389,22.609,22.609,4800.0
2007-01-16 12:45:00,22.69,22.69,22.68,22.68,3100.0,22.629,22.629,22.619,22.619,3100.0
2007-01-16 12:50:00,22.68,22.68,22.62,22.63,2600.0,22.619,22.619,22.5591,22.5691,2600.0
2007-01-16 12:55:00,22.63,22.74,22.63,22.72,4900.0,22.5691,22.6788,22.5691,22.6589,4900.0
2007-01-16 13:00:00,22.72,22.72,22.69,22.72,1400.0,22.6589,22.6589,22.629,22.6589,1400.0
2007-01-16 13:05:00,22.72,22.73,22.7,22.73,2200.0,22.6589,22.6689,22.6389,22.6689,2200.0
2007-01-16 13:10:00,22.7,22.73,22.62,22.62,3100.0,22.6389,22.6689,22.5591,22.5591,3100.0
2007-01-16 13:15:00,22.64,22.64,22.62,22.62,1100.0,22.5791,22.5791,22.5591,22.5591,1100.0
2007-01-16 13:20:00,22.63,22.64,22.62,22.63,500.0,22.5691,22.5791,22.5591,22.5691,500.0
2007-01-16 13:25:00,22.65,22.66,22.65,22.66,500.0,22.5891,22.599,22.5891,22.599,500.0
2007-01-16 13:30:00,22.68,22.68,22.63,22.64,2900.0,22.619,22.619,22.5691,22.5791,2900.0
2007-01-16 13:35:00,22.64,22.64,22.63,22.63,800.0,22.5791,22.5791,22.5691,22.5691,800.0
2007-01-16 13:40:00,22.64,22.68,22.59,22.6,6000.0,22.5791,22.619,22.5292,22.5392,6000.0
2007-01-16 13:45:00,22.6,22.63,22.59,22.61,3300.0,22.5392,22.5691,22.5292,22.5492,3300.0
2007-01-16 13:50:00,22.62,22.64,22.61,22.64,1100.0,22.5591,22.5791,22.5492,22.5791,1100.0
2007-01-16 13:55:00,22.63,22.63,22.58,22.58,1800.0,22.5691,22.5691,22.5193,22.5193,1800.0
2007-01-16 14:00:00,22.59,22.62,22.58,22.6,1800.0,22.5292,22.5591,22.5193,22.5392,1800.0
2007-01-16 14:05:00,22.61,22.63,22.61,22.63,600.0,22.5492,22.5691,22.5492,22.5691,600.0
2007-01-16 14:10:00,22.61,22.62,22.6,22.6,800.0,22.5492,22.5591,22.5392,22.5392,800.0
2007-01-16 14:15:00,22.62,22.62,22.59,22.6,1400.0,22.5591,22.5591,22.5292,22.5392,1400.0
2007-01-16 14:20:00,22.61,22.63,22.61,22.61,500.0,22.5492,22.5691,22.5492,22.5492,500.0
2007-01-16 14:25:00,22.63,22.63,22.59,22.63,1900.0,22.5691,22.5691,22.5292,22.5691,1900.0
2007-01-16 14:30:00,22.62,22.64,22.62,22.62,900.0,22.5591,22.5791,22.5591,22.5591,900.0
2007-01-16 14:35:00,22.62,22.62,22.62,22.62,0.0,22.5591,22.5591,22.5591,22.5591,0.0
2007-01-16 14:40:00,22.62,22.65,22.62,22.65,1000.0,22.5591,22.5891,22.5591,22.5891,1000.0
2007-01-16 14:45:00,22.66,22.68,22.64,22.66,5000.0,22.599,22.619,22.5791,22.599,5000.0
2007-01-16 14:50:00,22.64,22.66,22.63,22.64,900.0,22.5791,22.599,22.5691,22.5791,900.0
2007-01-16 14:55:00,22.66,22.67,22.59,22.61,2900.0,22.599,22.609,22.5292,22.5492,2900.0
2007-01-16 15:00:00,22.61,22.65,22.6,22.64,3500.0,22.5492,22.5891,22.5392,22.5791,3500.0
2007-01-16 15:05:00,22.66,22.68,22.65,22.68,2100.0,22.599,22.619,22.5891,22.619,2100.0
2007-01-16 15:10:00,22.69,22.7,22.68,22.69,1300.0,22.629,22.6389,22.619,22.629,1300.0
2007-01-16 15:15:00,22.69,22.69,22.61,22.62,1700.0,22.629,22.629,22.5492,22.5591,1700.0
2007-01-16 15:20:00,22.61,22.65,22.61,22.62,3000.0,22.5492,22.5891,22.5492,22.5591,3000.0
2007-01-16 15:25:00,22.62,22.62,22.57,22.58,2100.0,22.5591,22.5591,22.5093,22.5193,2100.0
2007-01-16 15:30:00,22.59,22.62,22.52,22.58,8100.0,22.5292,22.5591,22.4594,22.5193,8100.0
2007-01-16 15:35:00,22.58,22.6,22.57,22.59,5600.0,22.5193,22.5392,22.5093,22.5292,5600.0
2007-01-16 15:40:00,22.59,22.62,22.55,22.55,7000.0,22.5292,22.5591,22.4893,22.4893,7000.0
2007-01-16 15:45:00,22.55,22.56,22.52,22.53,25900.0,22.4893,22.4993,22.4594,22.4694,25900.0
2007-01-16 15:50:00,22.54,22.6,22.53,22.6,8600.0,22.4794,22.5392,22.4694,22.5392,8600.0
2007-01-16 15:55:00,22.6,22.6,22.5,22.5,22300.0,22.5392,22.5392,22.4395,22.4395,22300.0
2007-01-17 09:30:00,22.58,22.58,22.47,22.51,8700.0,22.5193,22.5193,22.4095,22.4494,8700.0
2007-01-17 09:35:00,22.53,22.53,22.42,22.42,4600.0,22.4694,22.4694,22.3597,22.3597,4600.0
2007-01-17 09:40:00,22.45,22.48,22.37,22.45,5000.0,22.3896,22.4195,22.3098,22.3896,5000.0
2007-01-17 09:45:00,22.45,22.46,22.29,22.38,7800.0,22.3896,22.3996,22.23,22.3198,7800.0
2007-01-17 09:50:00,22.35,22.51,22.35,22.51,5300.0,22.2899,22.4494,22.2899,22.4494,5300.0
2007-01-17 09:55:00,22.52,22.52,22.43,22.43,800.0,22.4594,22.4594,22.3697,22.3697,800.0
2007-01-17 10:00:00,22.42,22.49,22.37,22.46,5000.0,22.3597,22.4295,22.3098,22.3996,5000.0
2007-01-17 10:05:00,22.44,22.48,22.36,22.4,1200.0,22.3796,22.4195,22.2998,22.3397,1200.0
2007-01-17 10:10:00,22.45,22.49,22.36,22.38,2900.0,22.3896,22.4295,22.2998,22.3198,2900.0
2007-01-17 10:15:00,22.43,22.44,22.37,22.37,1900.0,22.3697,22.3796,22.3098,22.3098,1900.0
2007-01-17 10:20:00,22.39,22.41,22.39,22.4,1000.0,22.3298,22.3497,22.3298,22.3397,1000.0
2007-01-17 10:25:00,22.42,22.42,22.36,22.42,4400.0,22.3597,22.3597,22.2998,22.3597,4400.0
2007-01-17 10:30:00,22.39,22.39,22.27,22.3,4200.0,22.3298,22.3298,22.2101,22.24,4200.0
2007-01-17 10:35:00,22.34,22.46,22.34,22.41,1800.0,22.2799,22.3996,22.2799,22.3497,1800.0
2007-01-17 10:40:00,22.42,22.47,22.42,22.44,1000.0,22.3597,22.4095,22.3597,22.3796,1000.0
2007-01-17 10:45:00,22.43,22.44,22.4,22.42,1100.0,22.3697,22.3796,22.3397,22.3597,1100.0
2007-01-17 10:50:00,22.41,22.42,22.41,22.42,400.0,22.3497,22.3597,22.3497,22.3597,400.0
2007-01-17 10:55:00,22.41,22.41,22.35,22.37,2100.0,22.3497,22.3497,22.2899,22.3098,2100.0
2007-01-17 11:00:00,22.41,22.51,22.37,22.5,4600.0,22.3497,22.4494,22.3098,22.4395,4600.0
2007-01-17 11:05:00,22.5,22.5,22.47,22.5,3200.0,22.4395,22.4395,22.4095,22.4395,3200.0
2007-01-17 11:10:00,22.49,22.5,22.41,22.41,2200.0,22.4295,22.4395,22.3497,22.3497,2200.0
2007-01-17 11:15:00,22.4,22.42,22.36,22.36,3500.0,22.3397,22.3597,22.2998,22.2998,3500.0
2007-01-17 11:20:00,22.36,22.38,22.36,22.38,3500.0,22.2998,22.3198,22.2998,22.3198,3500.0
2007-01-17 11:25:00,22.42,22.42,22.35,22.37,2100.0,22.3597,22.3597,22.2899,22.3098,2100.0
2007-01-17 11:30:00,22.39,22.51,22.39,22.51,1700.0,22.3298,22.4494,22.3298,22.4494,1700.0
2007-01-17 11:35:00,22.51,22.53,22.41,22.41,2400.0,22.4494,22.4694,22.3497,22.3497,2400.0
2007-01-17 11:40:00,22.42,22.44,22.37,22.41,2800.0,22.3597,22.3796,22.3098,22.3497,2800.0
2007-01-17 11:45:00,22.38,22.48,22.38,22.47,3600.0,22.3198,22.4195,22.3198,22.4095,3600.0
2007-01-17 11:50:00,22.47,22.47,22.47,22.47,400.0,22.4095,22.4095,22.4095,22.4095,400.0
2007-01-17 11:55:00,22.49,22.54,22.48,22.5,3300.0,22.4295,22.4794,22.4195,22.4395,3300.0
2007-01-17 12:00:00,22.5,22.51,22.49,22.5,900.0,22.4395,22.4494,22.4295,22.4395,900.0
2007-01-17 12:05:00,22.5,22.53,22.49,22.5,2600.0,22.4395,22.4694,22.4295,22.4395,2600.0
2007-01-17 12:10:00,22.5,22.5,22.44,22.44,5500.0,22.4395,22.4395,22.3796,22.3796,5500.0
2007-01-17 12:15:00,22.46,22.49,22.46,22.49,300.0,22.3996,22.4295,22.3996,22.4295,300.0
2007-01-17 12:20:00,22.5,22.5,22.49,22.49,200.0,22.4395,22.4395,22.4295,22.4295,200.0
2007-01-17 12:25:00,22.49,22.54,22.48,22.54,2600.0,22.4295,22.4794,22.4195,22.4794,2600.0
2007-01-17 12:30:00,22.54,22.6,22.54,22.58,3900.0,22.4794,22.5392,22.4794,22.5193,3900.0
2007-01-17 12:35:00,22.56,22.56,22.52,22.54,800.0,22.4993,22.4993,22.4594,22.4794,800.0
2007-01-17 12:40:00,22.55,22.57,22.55,22.57,1500.0,22.4893,22.5093,22.4893,22.5093,1500.0
2007-01-17 12:45:00,22.57,22.63,22.57,22.63,2100.0,22.5093,22.5691,22.5093,22.5691,2100.0
2007-01-17 12:50:00,22.62,22.63,22.62,22.63,1600.0,22.5591,22.5691,22.5591,22.5691,1600.0
2007-01-17 12:55:00,22.65,22.65,22.62,22.62,400.0,22.5891,22.5891,22.5591,22.5591,400.0
2007-01-17 13:00:00,22.62,22.64,22.62,22.64,1400.0,22.5591,22.5791,22.5591,22.5791,1400.0
2007-01-17 13:05:00,22.61,22.61,22.59,22.6,600.0,22.5492,22.5492,22.5292,22.5392,600.0
2007-01-17 13:10:00,22.57,22.59,22.57,22.59,300.0,22.5093,22.5292,22.5093,22.5292,300.0
2007-01-17 13:15:00,22.58,22.61,22.57,22.61,1000.0,22.5193,22.5492,22.5093,22.5492,1000.0
2007-01-17 13:20:00,22.61,22.61,22.58,22.58,500.0,22.5492,22.5492,22.5193,22.5193,500.0
2007-01-17 13:25:00,22.58,22.59,22.58,22.58,1100.0,22.5193,22.5292,22.5193,22.5193,1100.0
2007-01-17 13:30:00,22.58,22.63,22.58,22.63,1300.0,22.5193,22.5691,22.5193,22.5691,1300.0
2007-01-17 13:35:00,22.62,22.62,22.62,22.62,600.0,22.5591,22.5591,22.5591,22.5591,600.0
2007-01-17 13:40:00,22.64,22.64,22.62,22.64,1100.0,22.5791,22.5791,22.5591,22.5791,1100.0
2007-01-17 13:45:00,22.64,22.65,22.62,22.63,1400.0,22.5791,22.5891,22.5591,22.5691,1400.0
2007-01-17 13:50:00,22.63,22.63,22.56,22.56,2000.0,22.5691,22.5691,22.4993,22.4993,2000.0
2007-01-17 13:55:00,22.53,22.59,22.53,22.58,1000.0,22.4694,22.5292,22.4694,22.5193,1000.0
2007-01-17 14:00:00,22.58,22.65,22.52,22.63,10100.0,22.5193,22.5891,22.4594,22.5691,10100.0
2007-01-17 14:05:00,22.63,22.63,22.56,22.59,2000.0,22.5691,22.5691,22.4993,22.5292,2000.0
2007-01-17 14:10:00,22.6,22.61,22.5,22.52,4400.0,22.5392,22.5492,22.4395,22.4594,4400.0
2007-01-17 14:15:00,22.5,22.55,22.43,22.54,2900.0,22.4395,22.4893,22.3697,22.4794,2900.0
2007-01-17 14:20:00,22.52,22.54,22.46,22.5,2200.0,22.4594,22.4794,22.3996,22.4395,2200.0
2007-01-17 14:25:00,22.56,22.62,22.56,22.62,1800.0,22.4993,22.5591,22.4993,22.5591,1800.0
2007-01-17 14:30:00,22.64,22.68,22.55,22.55,4100.0,22.5791,22.619,22.4893,22.4893,4100.0
2007-01-17 14:35:00,22.56,22.58,22.56,22.58,800.0,22.4993,22.5193,22.4993,22.5193,800.0
2007-01-17 14:40:00,22.56,22.58,22.55,22.55,1700.0,22.4993,22.5193,22.4893,22.4893,1700.0
2007-01-17 14:45:00,22.57,22.57,22.42,22.44,3600.0,22.5093,22.5093,22.3597,22.3796,3600.0
2007-01-17 14:50:00,22.45,22.56,22.39,22.51,5700.0,22.3896,22.4993,22.3298,22.4494,5700.0
2007-01-17 14:55:00,22.53,22.53,22.47,22.5,3800.0,22.4694,22.4694,22.4095,22.4395,3800.0
2007-01-17 15:00:00,22.49,22.54,22.49,22.53,700.0,22.4295,22.4794,22.4295,22.4694,700.0
2007-01-17 15:05:00,22.54,22.54,22.44,22.44,6000.0,22.4794,22.4794,22.3796,22.3796,6000.0
2007-01-17 15:10:00,22.44,22.47,22.42,22.47,5200.0,22.3796,22.4095,22.3597,22.4095,5200.0
2007-01-17 15:15:00,22.48,22.55,22.47,22.55,1600.0,22.4195,22.4893,22.4095,22.4893,1600.0
2007-01-17 15:20:00,22.52,22.56,22.52,22.53,2900.0,22.4594,22.4993,22.4594,22.4694,2900.0
2007-01-17 15:25:00,22.54,22.63,22.54,22.62,2400.0,22.4794,22.5691,22.4794,22.5591,2400.0
2007-01-17 15:30:00,22.63,22.67,22.6,22.6,4600.0,22.5691,22.609,22.5392,22.5392,4600.0
2007-01-17 15:35:00,22.6,22.61,22.57,22.6,3900.0,22.5392,22.5492,22.5093,22.5392,3900.0
2007-01-17 15:40:00,22.57,22.6,22.55,22.58,7800.0,22.5093,22.5392,22.4893,22.5193,7800.0
2007-01-17 15:45:00,22.58,22.58,22.55,22.58,3800.0,22.5193,22.5193,22.4893,22.5193,3800.0
2007-01-17 15:50:00,22.58,22.65,22.56,22.56,11300.0,22.5193,22.5891,22.4993,22.4993,11300.0
2007-01-17 15:55:00,22.56,22.56,22.47,22.48,9100.0,22.4993,22.4993,22.4095,22.4195,9100.0
2007-01-18 09:30:00,22.44,22.48,22.3,22.3,8400.0,22.3796,22.4195,22.24,22.24,8400.0
2007-01-18 09:35:00,22.35,22.38,22.2,22.24,14100.0,22.2899,22.3198,22.1403,22.1802,14100.0
2007-01-18 09:40:00,22.2,22.28,22.2,22.28,4300.0,22.1403,22.2201,22.1403,22.2201,4300.0
2007-01-18 09:45:00,22.28,22.29,22.21,22.24,5300.0,22.2201,22.23,22.1502,22.1802,5300.0
2007-01-18 09:50:00,22.24,22.33,22.24,22.33,1800.0,22.1802,22.2699,22.1802,22.2699,1800.0
2007-01-18 09:55:00,22.31,22.33,22.28,22.31,1700.0,22.25,22.2699,22.2201,22.25,1700.0
2007-01-18 10:00:00,22.3,22.3,22.14,22.14,10200.0,22.24,22.24,22.0804,22.0804,10200.0
2007-01-18 10:05:00,22.11,22.11,22.05,22.05,5700.0,22.0505,22.0505,21.9907,21.9907,5700.0
2007-01-18 10:10:00,22.07,22.09,22.03,22.08,6300.0,22.0106,22.0306,21.9707,22.0206,6300.0
2007-01-18 10:15:00,22.09,22.1,22.07,22.1,3100.0,22.0306,22.0405,22.0106,22.0405,3100.0
2007-01-18 10:20:00,22.1,22.15,22.09,22.12,5800.0,22.0405,22.0904,22.0306,22.0605,5800.0
2007-01-18 10:25:00,22.12,22.12,22.08,22.12,7800.0,22.0605,22.0605,22.0206,22.0605,7800.0
2007-01-18 10:30:00,22.15,22.15,22.09,22.09,7900.0,22.0904,22.0904,22.0306,22.0306,7900.0
2007-01-18 10:35:00,22.08,22.1,22.03,22.1,3400.0,22.0206,22.0405,21.9707,22.0405,3400.0
2007-01-18 10:40:00,22.11,22.14,22.02,22.02,4700.0,22.0505,22.0804,21.9608,21.9608,4700.0
2007-01-18 10:45:00,22.05,22.07,22.02,22.06,3100.0,21.9907,22.0106,21.9608,22.0007,3100.0
2007-01-18 10:50:00,22.06,22.08,22.06,22.08,4500.0,22.0007,22.0206,22.0007,22.0206,4500.0
2007-01-18 10:55:00,22.07,22.07,22.04,22.05,4000.0,22.0106,22.0106,21.9807,21.9907,4000.0
2007-01-18 11:00:00,22.05,22.09,22.05,22.08,6800.0,21.9907,22.0306,21.9907,22.0206,6800.0
2007-01-18 11:05:00,22.07,22.26,22.07,22.22,4600.0,22.0106,22.2001,22.0106,22.1602,4600.0
2007-01-18 11:10:00,22.23,22.23,22.14,22.19,1800.0,22.1702,22.1702,22.0804,22.1303,1800.0
2007-01-18 11:15:00,22.18,22.22,22.18,22.21,1400.0,22.1203,22.1602,22.1203,22.1502,1400.0
2007-01-18 11:20:00,22.2,22.2,22.14,22.14,4400.0,22.1403,22.1403,22.0804,22.0804,4400.0
2007-01-18 11:25:00,22.11,22.12,22.06,22.1,3000.0,22.0505,22.0605,22.0007,22.0405,3000.0
2007-01-18 11:30:00,22.12,22.21,22.11,22.12,4100.0,22.0605,22.1502,22.0505,22.0605,4100.0
2007-01-18 11:35:00,22.14,22.16,22.12,22.16,1100.0,22.0804,22.1004,22.0605,22.1004,1100.0
2007-01-18 11:40:00,22.13,22.15,22.12,22.15,3500.0,22.0705,22.0904,22.0605,22.0904,3500.0
2007-01-18 11:45:00,22.14,22.24,22.14,22.24,2700.0,22.0804,22.1802,22.0804,22.1802,2700.0
2007-01-18 11:50:00,22.23,22.23,22.19,22.2,1200.0,22.1702,22.1702,22.1303,22.1403,1200.0
2007-01-18 11:55:00,22.2,22.22,22.19,22.22,1900.0,22.1403,22.1602,22.1303,22.1602,1900.0
2007-01-18 12:00:00,22.22,22.24,22.2,22.2,3000.0,22.1602,22.1802,22.1403,22.1403,3000.0
2007-01-18 12:05:00,22.23,22.31,22.23,22.31,2100.0,22.1702,22.25,22.1702,22.25,2100.0
2007-01-18 12:10:00,22.29,22.29,22.27,22.28,600.0,22.23,22.23,22.2101,22.2201,600.0
2007-01-18 12:15:00,22.25,22.25,22.24,22.24,1300.0,22.1901,22.1901,22.1802,22.1802,1300.0
2007-01-18 12:20:00,22.22,22.22,22.17,22.2,2600.0,22.1602,22.1602,22.1104,22.1403,2600.0
2007-01-18 12:25:00,22.2,22.28,22.19,22.28,5300.0,22.1403,22.2201,22.1303,22.2201,5300.0
2007-01-18 12:30:00,22.29,22.3,22.18,22.2,4200.0,22.23,22.24,22.1203,22.1403,4200.0
2007-01-18 12:35:00,22.2,22.2,22.15,22.15,1800.0,22.1403,22.1403,22.0904,22.0904,1800.0
2007-01-18 12:40:00,22.17,22.2,22.17,22.19,400.0,22.1104,22.1403,22.1104,22.1303,400.0
2007-01-18 12:45:00,22.21,22.21,22.21,22.21,400.0,22.1502,22.1502,22.1502,22.1502,400.0
2007-01-18 12:50:00,22.21,22.21,22.19,22.21,2800.0,22.1502,22.1502,22.1303,22.1502,2800.0
2007-01-18 12:55:00,22.18,22.21,22.18,22.18,900.0,22.1203,22.1502,22.1203,22.1203,900.0
2007-01-18 13:00:00,22.18,22.19,22.13,22.14,3800.0,22.1203,22.1303,22.0705,22.0804,3800.0
2007-01-18 13:05:00,22.13,22.16,22.13,22.16,1800.0,22.0705,22.1004,22.0705,22.1004,1800.0
2007-01-18 13:10:00,22.16,22.16,22.15,22.15,1600.0,22.1004,22.1004,22.0904,22.0904,1600.0
2007-01-18 13:15:00,22.15,22.15,22.07,22.11,3300.0,22.0904,22.0904,22.0106,22.0505,3300.0
2007-01-18 13:20:00,22.09,22.13,22.09,22.12,1800.0,22.0306,22.0705,22.0306,22.0605,1800.0
2007-01-18 13:25:00,22.11,22.13,22.11,22.12,1800.0,22.0505,22.0705,22.0505,22.0605,1800.0
2007-01-18 13:30:00,22.13,22.17,22.12,22.17,2000.0,22.0705,22.1104,22.0605,22.1104,2000.0
2007-01-18 13:35:00,22.16,22.16,22.15,22.15,900.0,22.1004,22.1004,22.0904,22.0904,900.0
2007-01-18 13:40:00,22.18,22.22,22.13,22.13,6100.0,22.1203,22.1602,22.0705,22.0705,6100.0
2007-01-18 13:45:00,22.14,22.15,22.09,22.12,2600.0,22.0804,22.0904,22.0306,22.0605,2600.0
2007-01-18 13:50:00,22.13,22.21,22.12,22.12,5400.0,22.0705,22.1502,22.0605,22.0605,5400.0
2007-01-18 13:55:00,22.13,22.13,22.11,22.12,2300.0,22.0705,22.0705,22.0505,22.0605,2300.0
2007-01-18 14:00:00,22.11,22.13,22.11,22.13,5100.0,22.0505,22.0705,22.0505,22.0705,5100.0
2007-01-18 14:05:00,22.12,22.15,22.12,22.13,1900.0,22.0605,22.0904,22.0605,22.0705,1900.0
2007-01-18 14:10:00,22.12,22.12,22.1,22.12,7000.0,22.0605,22.0605,22.0405,22.0605,7000.0
2007-01-18 14:15:00,22.12,22.14,22.1,22.13,4100.0,22.0605,22.0804,22.0405,22.0705,4100.0
2007-01-18 14:20:00,22.13,22.18,22.13,22.14,4300.0,22.0705,22.1203,22.0705,22.0804,4300.0
2007-01-18 14:25:00,22.14,22.14,22.0,22.0,10300.0,22.0804,22.0804,21.9408,21.9408,10300.0
2007-01-18 14:30:00,22.0,22.0,21.92,22.0,6200.0,21.9408,21.9408,21.861,21.9408,6200.0
2007-01-18 14:35:00,22.0,22.0,21.9,21.9,6800.0,21.9408,21.9408,21.8411,21.8411,6800.0
2007-01-18 14:40:00,21.91,22.01,21.9,21.96,9600.0,21.8511,21.9508,21.8411,21.9009,9600.0
2007-01-18 14:45:00,21.95,21.95,21.91,21.93,1700.0,21.8909,21.8909,21.8511,21.871,1700.0
2007-01-18 14:50:00,21.92,21.93,21.89,21.92,7100.0,21.861,21.871,21.8311,21.861,7100.0
2007-01-18 14:55:00,21.92,21.93,21.9,21.92,2500.0,21.861,21.871,21.8411,21.861,2500.0
2007-01-18 15:00:00,21.92,21.92,21.9,21.92,4500.0,21.861,21.861,21.8411,21.861,4500.0
2007-01-18 15:05:00,21.93,21.93,21.92,21.92,600.0,21.871,21.871,21.861,21.861,600.0
2007-01-18 15:10:00,21.93,21.94,21.89,21.89,1300.0,21.871,21.881,21.8311,21.8311,1300.0
2007-01-18 15:15:00,21.89,21.94,21.89,21.93,3300.0,21.8311,21.881,21.8311,21.871,3300.0
2007-01-18 15:20:00,21.91,21.93,21.91,21.93,1800.0,21.8511,21.871,21.8511,21.871,1800.0
2007-01-18 15:25:00,21.93,21.95,21.93,21.93,1700.0,21.871,21.8909,21.871,21.871,1700.0
2007-01-18 15:30:00,21.93,21.99,21.93,21.97,3700.0,21.871,21.9308,21.871,21.9109,3700.0
2007-01-18 15:35:00,21.95,21.98,21.95,21.95,3700.0,21.8909,21.9209,21.8909,21.8909,3700.0
2007-01-18 15:40:00,21.95,21.96,21.91,21.92,4100.0,21.8909,21.9009,21.8511,21.861,4100.0
2007-01-18 15:45:00,21.92,21.93,21.91,21.92,3600.0,21.861,21.871,21.8511,21.861,3600.0
2007-01-18 15:50:00,21.92,21.95,21.9,21.92,8300.0,21.861,21.8909,21.8411,21.861,8300.0
2007-01-18 15:55:00,21.93,21.93,21.88,21.9,15100.0,21.871,21.871,21.8211,21.8411,15100.0
2007-01-19 09:30:00,21.87,21.87,21.64,21.64,19100.0,21.8112,21.8112,21.5818,21.5818,19100.0
2007-01-19 09:35:00,21.67,21.94,21.64,21.87,4900.0,21.6117,21.881,21.5818,21.8112,4900.0
2007-01-19 09:40:00,21.87,21.87,21.82,21.83,1400.0,21.8112,21.8112,21.7613,21.7713,1400.0
2007-01-19 09:45:00,21.81,21.81,21.71,21.72,4200.0,21.7513,21.7513,21.6516,21.6616,4200.0
2007-01-19 09:50:00,21.71,21.71,21.58,21.62,4400.0,21.6516,21.6516,21.5219,21.5618,4400.0
2007-01-19 09:55:00,21.63,21.66,21.61,21.66,1800.0,21.5718,21.6017,21.5519,21.6017,1800.0
2007-01-19 10:00:00,21.71,21.79,21.63,21.67,4900.0,21.6516,21.7314,21.5718,21.6117,4900.0
2007-01-19 10:05:00,21.71,21.72,21.59,21.69,6200.0,21.6516,21.6616,21.5319,21.6316,6200.0
2007-01-19 10:10:00,21.68,21.71,21.67,21.71,1600.0,21.6217,21.6516,21.6117,21.6516,1600.0
2007-01-19 10:15:00,21.72,21.81,21.71,21.77,2300.0,21.6616,21.7513,21.6516,21.7114,2300.0
2007-01-19 10:20:00,21.77,21.77,21.63,21.65,2000.0,21.7114,21.7114,21.5718,21.5918,2000.0
2007-01-19 10:25:00,21.64,21.77,21.64,21.77,1500.0,21.5818,21.7114,21.5818,21.7114,1500.0
2007-01-19 10:30:00,21.79,21.84,21.75,21.76,2600.0,21.7314,21.7812,21.6915,21.7015,2600.0
2007-01-19 10:35:00,21.79,21.8,21.74,21.75,1200.0,21.7314,21.7414,21.6815,21.6915,1200.0
2007-01-19 10:40:00,21.73,21.84,21.73,21.84,2500.0,21.6715,21.7812,21.6715,21.7812,2500.0
2007-01-19 10:45:00,21.82,21.88,21.76,21.86,10100.0,21.7613,21.8211,21.7015,21.8012,10100.0
2007-01-19 10:50:00,21.85,21.85,21.81,21.81,1900.0,21.7912,21.7912,21.7513,21.7513,1900.0
2007-01-19 10:55:00,21.82,21.88,21.77,21.79,9500.0,21.7613,21.8211,21.7114,21.7314,9500.0
2007-01-19 11:00:00,21.81,21.97,21.81,21.95,8400.0,21.7513,21.9109,21.7513,21.8909,8400.0
2007-01-19 11:05:00,21.95,21.98,21.92,21.96,2200.0,21.8909,21.9209,21.861,21.9009,2200.0
2007-01-19 11:10:00,21.98,22.0,21.98,21.98,1000.0,21.9209,21.9408,21.9209,21.9209,1000.0
2007-01-19 11:15:00,21.98,21.99,21.9,21.92,3500.0,21.9209,21.9308,21.8411,21.861,3500.0
2007-01-19 11:20:00,21.94,22.0,21.93,21.98,2200.0,21.881,21.9408,21.871,21.9209,2200.0
2007-01-19 11:25:00,21.98,21.98,21.96,21.96,1700.0,21.9209,21.9209,21.9009,21.9009,1700.0
2007-01-19 11:30:00,21.97,21.99,21.89,21.89,1800.0,21.9109,21.9308,21.8311,21.8311,1800.0
2007-01-19 11:35:00,21.91,21.91,21.82,21.82,2000.0,21.8511,21.8511,21.7613,21.7613,2000.0
2007-01-19 11:40:00,21.82,21.82,21.77,21.77,2000.0,21.7613,21.7613,21.7114,21.7114,2000.0
2007-01-19 11:45:00,21.73,21.79,21.73,21.76,4300.0,21.6715,21.7314,21.6715,21.7015,4300.0
2007-01-19 11:50:00,21.72,21.76,21.72,21.75,1900.0,21.6616,21.7015,21.6616,21.6915,1900.0
2007-01-19 11:55:00,21.74,21.77,21.72,21.72,2700.0,21.6815,21.7114,21.6616,21.6616,2700.0
2007-01-19 12:00:00,21.73,21.83,21.73,21.83,2300.0,21.6715,21.7713,21.6715,21.7713,2300.0
2007-01-19 12:05:00,21.88,21.91,21.81,21.81,6900.0,21.8211,21.8511,21.7513,21.7513,6900.0
2007-01-19 12:10:00,21.81,21.81,21.77,21.77,4300.0,21.7513,21.7513,21.7114,21.7114,4300.0
2007-01-19 12:15:00,21.72,21.79,21.71,21.75,4600.0,21.6616,21.7314,21.6516,21.6915,4600.0
2007-01-19 12:20:00,21.76,21.78,21.74,21.77,1600.0,21.7015,21.7214,21.6815,21.7114,1600.0
2007-01-19 12:25:00,21.75,21.75,21.71,21.71,2000.0,21.6915,21.6915,21.6516,21.6516,2000.0
2007-01-19 12:30:00,21.73,21.73,21.69,21.71,2800.0,21.6715,21.6715,21.6316,21.6516,2800.0
2007-01-19 12:35:00,21.71,21.72,21.64,21.65,5200.0,21.6516,21.6616,21.5818,21.5918,5200.0
2007-01-19 12:40:00,21.64,21.66,21.63,21.65,4400.0,21.5818,21.6017,21.5718,21.5918,4400.0
2007-01-19 12:45:00,21.65,21.7,21.64,21.66,5800.0,21.5918,21.6416,21.5818,21.6017,5800.0
2007-01-19 12:50:00,21.64,21.67,21.64,21.65,2600.0,21.5818,21.6117,21.5818,21.5918,2600.0
2007-01-19 12:55:00,21.65,21.67,21.64,21.66,3900.0,21.5918,21.6117,21.5818,21.6017,3900.0
2007-01-19 13:00:00,21.66,21.69,21.64,21.66,6900.0,21.6017,21.6316,21.5818,21.6017,6900.0
2007-01-19 13:05:00,21.66,21.67,21.65,21.67,1700.0,21.6017,21.6117,21.5918,21.6117,1700.0
2007-01-19 13:10:00,21.65,21.67,21.64,21.65,2600.0,21.5918,21.6117,21.5818,21.5918,2600.0
2007-01-19 13:15:00,21.65,21.67,21.65,21.67,2700.0,21.5918,21.6117,21.5918,21.6117,2700.0
2007-01-19 13:20:00,21.67,21.67,21.64,21.66,1600.0,21.6117,21.6117,21.5818,21.6017,1600.0
2007-01-19 13:25:00,21.67,21.67,21.66,21.67,3700.0,21.6117,21.6117,21.6017,21.6117,3700.0
2007-01-19 13:30:00,21.67,21.67,21.66,21.66,5300.0,21.6117,21.6117,21.6017,21.6017,5300.0
2007-01-19 13:35:00,21.67,21.67,21.64,21.66,5200.0,21.6117,21.6117,21.5818,21.6017,5200.0
2007-01-19 13:40:00,21.66,21.73,21.66,21.72,3500.0,21.6017,21.6715,21.6017,21.6616,3500.0
2007-01-19 13:45:00,21.73,21.78,21.72,21.78,2800.0,21.6715,21.7214,21.6616,21.7214,2800.0
2007-01-19 13:50:00,21.79,21.81,21.78,21.79,5200.0,21.7314,21.7513,21.7214,21.7314,5200.0
2007-01-19 13:55:00,21.78,21.86,21.78,21.82,3100.0,21.7214,21.8012,21.7214,21.7613,3100.0
2007-01-19 14:00:00,21.82,21.83,21.78,21.82,3600.0,21.7613,21.7713,21.7214,21.7613,3600.0
2007-01-19 14:05:00,21.8,21.83,21.79,21.79,2900.0,21.7414,21.7713,21.7314,21.7314,2900.0
2007-01-19 14:10:00,21.8,21.81,21.8,21.81,1200.0,21.7414,21.7513,21.7414,21.7513,1200.0
2007-01-19 14:15:00,21.81,21.84,21.8,21.81,1600.0,21.7513,21.7812,21.7414,21.7513,1600.0
2007-01-19 14:20:00,21.82,21.86,21.82,21.82,5100.0,21.7613,21.8012,21.7613,21.7613,5100.0
2007-01-19 14:25:00,21.82,21.83,21.82,21.83,2800.0,21.7613,21.7713,21.7613,21.7713,2800.0
2007-01-19 14:30:00,21.82,21.83,21.82,21.82,300.0,21.7613,21.7713,21.7613,21.7613,300.0
2007-01-19 14:35:00,21.82,21.87,21.82,21.82,7700.0,21.7613,21.8112,21.7613,21.7613,7700.0
2007-01-19 14:40:00,21.82,21.83,21.82,21.82,2700.0,21.7613,21.7713,21.7613,21.7613,2700.0
2007-01-19 14:45:00,21.83,21.83,21.77,21.78,4600.0,21.7713,21.7713,21.7114,21.7214,4600.0
2007-01-19 14:50:00,21.78,21.79,21.76,21.77,1000.0,21.7214,21.7314,21.7015,21.7114,1000.0
2007-01-19 14:55:00,21.78,21.82,21.77,21.77,3800.0,21.7214,21.7613,21.7114,21.7114,3800.0
2007-01-19 15:00:00,21.78,21.81,21.78,21.79,2300.0,21.7214,21.7513,21.7214,21.7314,2300.0
2007-01-19 15:05:00,21.79,21.79,21.77,21.79,1600.0,21.7314,21.7314,21.7114,21.7314,1600.0
2007-01-19 15:10:00,21.77,21.79,21.77,21.79,800.0,21.7114,21.7314,21.7114,21.7314,800.0
2007-01-19 15:15:00,21.79,21.8,21.74,21.75,3500.0,21.7314,21.7414,21.6815,21.6915,3500.0
2007-01-19 15:20:00,21.75,21.75,21.73,21.73,1700.0,21.6915,21.6915,21.6715,21.6715,1700.0
2007-01-19 15:25:00,21.73,21.73,21.72,21.73,1900.0,21.6715,21.6715,21.6616,21.6715,1900.0
2007-01-19 15:30:00,21.74,21.74,21.73,21.73,2500.0,21.6815,21.6815,21.6715,21.6715,2500.0
2007-01-19 15:35:00,21.73,21.73,21.7,21.71,3100.0,21.6715,21.6715,21.6416,21.6516,3100.0
2007-01-19 15:40:00,21.71,21.73,21.71,21.71,3700.0,21.6516,21.6715,21.6516,21.6516,3700.0
2007-01-19 15:45:00,21.72,21.75,21.71,21.75,3400.0,21.6616,21.6915,21.6516,21.6915,3400.0
2007-01-19 15:50:00,21.77,21.77,21.75,21.77,3900.0,21.7114,21.7114,21.6915,21.7114,3900.0
2007-01-19 15:55:00,21.77,21.78,21.76,21.77,7700.0,21.7114,21.7214,21.7015,21.7114,7700.0
2007-01-22 09:30:00,21.81,21.81,21.63,21.75,7700.0,21.7513,21.7513,21.5718,21.6915,7700.0
2007-01-22 09:35:00,21.74,21.74,21.64,21.73,4200.0,21.6815,21.6815,21.5818,21.6715,4200.0
2007-01-22 09:40:00,21.72,21.77,21.68,21.73,6300.0,21.6616,21.7114,21.6217,21.6715,6300.0
2007-01-22 09:45:00,21.72,21.77,21.71,21.76,4300.0,21.6616,21.7114,21.6516,21.7015,4300.0
2007-01-22 09:50:00,21.73,21.77,21.72,21.72,3200.0,21.6715,21.7114,21.6616,21.6616,3200.0
2007-01-22 09:55:00,21.74,21.92,21.72,21.9,4700.0,21.6815,21.861,21.6616,21.8411,4700.0
2007-01-22 10:00:00,21.93,21.93,21.7,21.7,4400.0,21.871,21.871,21.6416,21.6416,4400.0
2007-01-22 10:05:00,21.73,21.75,21.6,21.6,6900.0,21.6715,21.6915,21.5419,21.5419,6900.0
2007-01-22 10:10:00,21.6,21.62,21.52,21.56,4300.0,21.5419,21.5618,21.4621,21.502,4300.0
2007-01-22 10:15:00,21.53,21.57,21.53,21.57,2600.0,21.4721,21.512,21.4721,21.512,2600.0
2007-01-22 10:20:00,21.61,21.69,21.56,21.57,4300.0,21.5519,21.6316,21.502,21.512,4300.0
2007-01-22 10:25:00,21.57,21.64,21.53,21.63,2900.0,21.512,21.5818,21.4721,21.5718,2900.0
2007-01-22 10:30:00,21.63,21.63,21.61,21.61,1400.0,21.5718,21.5718,21.5519,21.5519,1400.0
2007-01-22 10:35:00,21.56,21.63,21.51,21.63,6300.0,21.502,21.5718,21.4521,21.5718,6300.0
2007-01-22 10:40:00,21.61,21.67,21.6,21.67,2000.0,21.5519,21.6117,21.5419,21.6117,2000.0
2007-01-22 10:45:00,21.64,21.67,21.56,21.56,5600.0,21.5818,21.6117,21.502,21.502,5600.0
2007-01-22 10:50:00,21.59,21.63,21.57,21.61,3200.0,21.5319,21.5718,21.512,21.5519,3200.0
2007-01-22 10:55:00,21.61,21.72,21.61,21.72,2900.0,21.5519,21.6616,21.5519,21.6616,2900.0
2007-01-22 11:00:00,21.71,21.71,21.68,21.68,3100.0,21.6516,21.6516,21.6217,21.6217,3100.0
2007-01-22 11:05:00,21.68,21.68,21.65,21.67,5300.0,21.6217,21.6217,21.5918,21.6117,5300.0
2007-01-22 11:10:00,21.68,21.68,21.66,21.67,1000.0,21.6217,21.6217,21.6017,21.6117,1000.0
2007-01-22 11:15:00,21.67,21.71,21.67,21.68,2700.0,21.6117,21.6516,21.6117,21.6217,2700.0
2007-01-22 11:20:00,21.67,21.69,21.67,21.69,700.0,21.6117,21.6316,21.6117,21.6316,700.0
2007-01-22 11:25:00,21.69,21.76,21.69,21.72,5500.0,21.6316,21.7015,21.6316,21.6616,5500.0
2007-01-22 11:30:00,21.72,21.72,21.69,21.7,2100.0,21.6616,21.6616,21.6316,21.6416,2100.0
2007-01-22 11:35:00,21.72,21.72,21.71,21.72,2500.0,21.6616,21.6616,21.6516,21.6616,2500.0
2007-01-22 11:40:00,21.72,21.76,21.71,21.75,6800.0,21.6616,21.7015,21.6516,21.6915,6800.0
2007-01-22 11:45:00,21.75,21.75,21.74,21.74,1200.0,21.6915,21.6915,21.6815,21.6815,1200.0
2007-01-22 11:50:00,21.73,21.73,21.67,21.7,7800.0,21.6715,21.6715,21.6117,21.6416,7800.0
2007-01-22 11:55:00,21.7,21.7,21.68,21.7,2400.0,21.6416,21.6416,21.6217,21.6416,2400.0
2007-01-22 12:00:00,21.68,21.71,21.68,21.71,2000.0,21.6217,21.6516,21.6217,21.6516,2000.0
2007-01-22 12:05:00,21.7,21.7,21.68,21.69,2700.0,21.6416,21.6416,21.6217,21.6316,2700.0
2007-01-22 12:10:00,21.69,21.75,21.68,21.75,2700.0,21.6316,21.6915,21.6217,21.6915,2700.0
2007-01-22 12:15:00,21.74,21.75,21.7,21.75,3200.0,21.6815,21.6915,21.6416,21.6915,3200.0
2007-01-22 12:20:00,21.75,21.75,21.7,21.7,2000.0,21.6915,21.6915,21.6416,21.6416,2000.0
2007-01-22 12:25:00,21.69,21.71,21.69,21.71,900.0,21.6316,21.6516,21.6316,21.6516,900.0
2007-01-22 12:30:00,21.71,21.71,21.67,21.71,800.0,21.6516,21.6516,21.6117,21.6516,800.0
2007-01-22 12:35:00,21.71,21.72,21.68,21.68,700.0,21.6516,21.6616,21.6217,21.6217,700.0
2007-01-22 12:40:00,21.67,21.69,21.67,21.69,1200.0,21.6117,21.6316,21.6117,21.6316,1200.0
2007-01-22 12:45:00,21.68,21.68,21.66,21.68,1200.0,21.6217,21.6217,21.6017,21.6217,1200.0
2007-01-22 12:50:00,21.68,21.68,21.65,21.66,1300.0,21.6217,21.6217,21.5918,21.6017,1300.0
2007-01-22 12:55:00,21.66,21.68,21.66,21.68,200.0,21.6017,21.6217,21.6017,21.6217,200.0
2007-01-22 13:00:00,21.68,21.7,21.67,21.69,900.0,21.6217,21.6416,21.6117,21.6316,900.0
2007-01-22 13:05:00,21.69,21.7,21.66,21.7,2400.0,21.6316,21.6416,21.6017,21.6416,2400.0
2007-01-22 13:10:00,21.71,21.72,21.71,21.72,300.0,21.6516,21.6616,21.6516,21.6616,300.0
2007-01-22 13:15:00,21.73,21.76,21.73,21.76,1800.0,21.6715,21.7015,21.6715,21.7015,1800.0
2007-01-22 13:20:00,21.75,21.75,21.7,21.7,1900.0,21.6915,21.6915,21.6416,21.6416,1900.0
2007-01-22 13:25:00,21.7,21.71,21.7,21.71,800.0,21.6416,21.6516,21.6416,21.6516,800.0
2007-01-22 13:30:00,21.71,21.8,21.71,21.74,9200.0,21.6516,21.7414,21.6516,21.6815,9200.0
2007-01-22 13:35:00,21.74,21.77,21.74,21.77,1200.0,21.6815,21.7114,21.6815,21.7114,1200.0
2007-01-22 13:40:00,21.75,21.75,21.75,21.75,200.0,21.6915,21.6915,21.6915,21.6915,200.0
2007-01-22 13:45:00,21.75,21.76,21.69,21.72,1500.0,21.6915,21.7015,21.6316,21.6616,1500.0
2007-01-22 13:50:00,21.7,21.77,21.7,21.72,1900.0,21.6416,21.7114,21.6416,21.6616,1900.0
2007-01-22 13:55:00,21.73,21.76,21.72,21.76,1000.0,21.6715,21.7015,21.6616,21.7015,1000.0
2007-01-22 14:00:00,21.72,21.77,21.72,21.76,3500.0,21.6616,21.7114,21.6616,21.7015,3500.0
2007-01-22 14:05:00,21.76,21.77,21.75,21.75,11400.0,21.7015,21.7114,21.6915,21.6915,11400.0
2007-01-22 14:10:00,21.75,21.75,21.69,21.7,1100.0,21.6915,21.6915,21.6316,21.6416,1100.0
2007-01-22 14:15:00,21.7,21.7,21.69,21.69,2100.0,21.6416,21.6416,21.6316,21.6316,2100.0
2007-01-22 14:20:00,21.69,21.72,21.69,21.72,1600.0,21.6316,21.6616,21.6316,21.6616,1600.0
2007-01-22 14:25:00,21.7,21.71,21.69,21.71,2100.0,21.6416,21.6516,21.6316,21.6516,2100.0
2007-01-22 14:30:00,21.7,21.7,21.69,21.69,300.0,21.6416,21.6416,21.6316,21.6316,300.0
2007-01-22 14:35:00,21.7,21.72,21.69,21.71,2500.0,21.6416,21.6616,21.6316,21.6516,2500.0
2007-01-22 14:40:00,21.7,21.73,21.7,21.73,1500.0,21.6416,21.6715,21.6416,21.6715,1500.0
2007-01-22 14:45:00,21.7,21.71,21.69,21.71,2600.0,21.6416,21.6516,21.6316,21.6516,2600.0
2007-01-22 14:50:00,21.69,21.71,21.69,21.71,1000.0,21.6316,21.6516,21.6316,21.6516,1000.0
2007-01-22 14:55:00,21.72,21.72,21.71,21.72,2500.0,21.6616,21.6616,21.6516,21.6616,2500.0
2007-01-22 15:00:00,21.71,21.75,21.69,21.75,11100.0,21.6516,21.6915,21.6316,21.6915,11100.0
2007-01-22 15:05:00,21.75,21.76,21.73,21.75,3800.0,21.6915,21.7015,21.6715,21.6915,3800.0
2007-01-22 15:10:00,21.74,21.74,21.73,21.74,4600.0,21.6815,21.6815,21.6715,21.6815,4600.0
2007-01-22 15:15:00,21.73,21.73,21.73,21.73,3400.0,21.6715,21.6715,21.6715,21.6715,3400.0
2007-01-22 15:20:00,21.73,21.76,21.73,21.76,8100.0,21.6715,21.7015,21.6715,21.7015,8100.0
2007-01-22 15:25:00,21.75,21.76,21.75,21.75,1200.0,21.6915,21.7015,21.6915,21.6915,1200.0
2007-01-22 15:30:00,21.75,21.75,21.71,21.74,4700.0,21.6915,21.6915,21.6516,21.6815,4700.0
2007-01-22 15:35:00,21.75,21.75,21.75,21.75,800.0,21.6915,21.6915,21.6915,21.6915,800.0
2007-01-22 15:40:00,21.75,21.77,21.75,21.76,3900.0,21.6915,21.7114,21.6915,21.7015,3900.0
2007-01-22 15:45:00,21.75,21.76,21.71,21.71,2400.0,21.6915,21.7015,21.6516,21.6516,2400.0
2007-01-22 15:50:00,21.71,21.75,21.71,21.74,19900.0,21.6516,21.6915,21.6516,21.6815,19900.0
2007-01-22 15:55:00,21.75,21.75,21.67,21.7,10500.0,21.6915,21.6915,21.6117,21.6416,10500.0
2007-01-23 09:30:00,21.65,21.7,21.62,21.63,4700.0,21.5918,21.6416,21.5618,21.5718,4700.0
2007-01-23 09:35:00,21.62,21.64,21.41,21.41,2400.0,21.5618,21.5818,21.3524,21.3524,2400.0
2007-01-23 09:40:00,21.43,21.46,21.36,21.37,4300.0,21.3723,21.4023,21.3025,21.3125,4300.0
2007-01-23 09:45:00,21.36,21.47,21.33,21.43,3600.0,21.3025,21.4122,21.2726,21.3723,3600.0
2007-01-23 09:50:00,21.44,21.58,21.44,21.5,1900.0,21.3823,21.5219,21.3823,21.4422,1900.0
2007-01-23 09:55:00,21.47,21.51,21.47,21.49,5800.0,21.4122,21.4521,21.4122,21.4322,5800.0
2007-01-23 10:00:00,21.45,21.51,21.45,21.5,3800.0,21.3923,21.4521,21.3923,21.4422,3800.0
2007-01-23 10:05:00,21.5,21.5,21.42,21.42,4400.0,21.4422,21.4422,21.3624,21.3624,4400.0
2007-01-23 10:10:00,21.46,21.47,21.33,21.38,2100.0,21.4023,21.4122,21.2726,21.3225,2100.0
2007-01-23 10:15:00,21.38,21.4,21.34,21.38,3100.0,21.3225,21.3424,21.2826,21.3225,3100.0
2007-01-23 10:20:00,21.38,21.38,21.31,21.33,2100.0,21.3225,21.3225,21.2527,21.2726,2100.0
2007-01-23 10:25:00,21.32,21.32,21.2,21.24,1900.0,21.2626,21.2626,21.143,21.1829,1900.0
2007-01-23 10:30:00,21.24,21.31,21.21,21.28,3800.0,21.1829,21.2527,21.1529,21.2228,3800.0
2007-01-23 10:35:00,21.29,21.33,21.25,21.33,1900.0,21.2327,21.2726,21.1928,21.2726,1900.0
2007-01-23 10:40:00,21.37,21.38,21.29,21.29,5000.0,21.3125,21.3225,21.2327,21.2327,5000.0
2007-01-23 10:45:00,21.3,21.3,21.26,21.26,1600.0,21.2427,21.2427,21.2028,21.2028,1600.0
2007-01-23 10:50:00,21.28,21.28,21.26,21.26,1900.0,21.2228,21.2228,21.2028,21.2028,1900.0
2007-01-23 10:55:00,21.23,21.24,21.17,21.2,3500.0,21.1729,21.1829,21.113,21.143,3500.0
2007-01-23 11:00:00,21.2,21.25,21.1,21.24,4900.0,21.143,21.1928,21.0432,21.1829,4900.0
2007-01-23 11:05:00,21.22,21.38,21.22,21.29,6100.0,21.1629,21.3225,21.1629,21.2327,6100.0
2007-01-23 11:10:00,21.31,21.32,21.29,21.3,9500.0,21.2527,21.2626,21.2327,21.2427,9500.0
2007-01-23 11:15:00,21.31,21.34,21.26,21.27,3400.0,21.2527,21.2826,21.2028,21.2128,3400.0
2007-01-23 11:20:00,21.29,21.32,21.25,21.29,2900.0,21.2327,21.2626,21.1928,21.2327,2900.0
2007-01-23 11:25:00,21.27,21.29,21.25,21.27,2800.0,21.2128,21.2327,21.1928,21.2128,2800.0
2007-01-23 11:30:00,21.28,21.3,21.26,21.27,1200.0,21.2228,21.2427,21.2028,21.2128,1200.0
2007-01-23 11:35:00,21.25,21.28,21.25,21.25,1300.0,21.1928,21.2228,21.1928,21.1928,1300.0
2007-01-23 11:40:00,21.25,21.27,21.25,21.27,1300.0,21.1928,21.2128,21.1928,21.2128,1300.0
2007-01-23 11:45:00,21.25,21.25,21.21,21.21,1700.0,21.1928,21.1928,21.1529,21.1529,1700.0
2007-01-23 11:50:00,21.23,21.24,21.2,21.21,3100.0,21.1729,21.1829,21.143,21.1529,3100.0
2007-01-23 11:55:00,21.23,21.26,21.23,21.23,2200.0,21.1729,21.2028,21.1729,21.1729,2200.0
2007-01-23 12:00:00,21.26,21.26,21.24,21.26,2400.0,21.2028,21.2028,21.1829,21.2028,2400.0
2007-01-23 12:05:00,21.26,21.26,21.23,21.23,2400.0,21.2028,21.2028,21.1729,21.1729,2400.0
2007-01-23 12:10:00,21.23,21.25,21.18,21.22,3200.0,21.1729,21.1928,21.123,21.1629,3200.0
2007-01-23 12:15:00,21.24,21.25,21.24,21.24,4800.0,21.1829,21.1928,21.1829,21.1829,4800.0
2007-01-23 12:20:00,21.25,21.25,21.23,21.25,1200.0,21.1928,21.1928,21.1729,21.1928,1200.0
2007-01-23 12:25:00,21.24,21.24,21.16,21.22,5200.0,21.1829,21.1829,21.1031,21.1629,5200.0
2007-01-23 12:30:00,21.23,21.26,21.18,21.18,2200.0,21.1729,21.2028,21.123,21.123,2200.0
2007-01-23 12:35:00,21.2,21.2,21.19,21.19,2100.0,21.143,21.143,21.133,21.133,2100.0
2007-01-23 12:40:00,21.22,21.24,21.21,21.24,2400.0,21.1629,21.1829,21.1529,21.1829,2400.0
2007-01-23 12:45:00,21.24,21.27,21.24,21.27,4000.0,21.1829,21.2128,21.1829,21.2128,4000.0
2007-01-23 12:50:00,21.27,21.28,21.25,21.27,4800.0,21.2128,21.2228,21.1928,21.2128,4800.0
2007-01-23 12:55:00,21.27,21.27,21.24,21.25,3700.0,21.2128,21.2128,21.1829,21.1928,3700.0
2007-01-23 13:00:00,21.25,21.25,21.21,21.21,11900.0,21.1928,21.1928,21.1529,21.1529,11900.0
2007-01-23 13:05:00,21.22,21.29,21.21,21.28,3000.0,21.1629,21.2327,21.1529,21.2228,3000.0
2007-01-23 13:10:00,21.28,21.28,21.24,21.24,2800.0,21.2228,21.2228,21.1829,21.1829,2800.0
2007-01-23 13:15:00,21.24,21.26,21.23,21.25,4100.0,21.1829,21.2028,21.1729,21.1928,4100.0
2007-01-23 13:20:00,21.25,21.26,21.24,21.24,3300.0,21.1928,21.2028,21.1829,21.1829,3300.0
2007-01-23 13:25:00,21.24,21.3,21.24,21.29,3500.0,21.1829,21.2427,21.1829,21.2327,3500.0
2007-01-23 13:30:00,21.29,21.3,21.24,21.29,6800.0,21.2327,21.2427,21.1829,21.2327,6800.0
2007-01-23 13:35:00,21.29,21.3,21.24,21.24,1300.0,21.2327,21.2427,21.1829,21.1829,1300.0
2007-01-23 13:40:00,21.24,21.25,21.23,21.25,1000.0,21.1829,21.1928,21.1729,21.1928,1000.0
2007-01-23 13:45:00,21.26,21.27,21.25,21.25,900.0,21.2028,21.2128,21.1928,21.1928,900.0
2007-01-23 13:50:00,21.24,21.25,21.24,21.24,2400.0,21.1829,21.1928,21.1829,21.1829,2400.0
2007-01-23 13:55:00,21.24,21.24,21.2,21.22,2900.0,21.1829,21.1829,21.143,21.1629,2900.0
2007-01-23 14:00:00,21.23,21.24,21.19,21.2,1300.0,21.1729,21.1829,21.133,21.143,1300.0
2007-01-23 14:05:00,21.18,21.23,21.17,21.19,1400.0,21.123,21.1729,21.113,21.133,1400.0
2007-01-23 14:10:00,21.19,21.21,21.14,21.14,1800.0,21.133,21.1529,21.0831,21.0831,1800.0
2007-01-23 14:15:00,21.17,21.17,21.1,21.13,1500.0,21.113,21.113,21.0432,21.0732,1500.0
2007-01-23 14:20:00,21.12,21.12,21.05,21.05,3800.0,21.0632,21.0632,20.9934,20.9934,3800.0
2007-01-23 14:25:00,21.06,21.08,21.04,21.06,6600.0,21.0033,21.0233,20.9834,21.0033,6600.0
2007-01-23 14:30:00,21.06,21.06,20.9,20.91,10300.0,21.0033,21.0033,20.8438,20.8537,10300.0
2007-01-23 14:35:00,20.92,20.96,20.9,20.96,8000.0,20.8637,20.9036,20.8438,20.9036,8000.0
2007-01-23 14:40:00,20.97,20.97,20.9,20.93,7000.0,20.9136,20.9136,20.8438,20.8737,7000.0
2007-01-23 14:45:00,20.93,20.95,20.89,20.94,7600.0,20.8737,20.8936,20.8338,20.8837,7600.0
2007-01-23 14:50:00,20.94,20.95,20.93,20.93,3400.0,20.8837,20.8936,20.8737,20.8737,3400.0
2007-01-23 14:55:00,20.94,21.0,20.93,20.93,8500.0,20.8837,20.9435,20.8737,20.8737,8500.0
2007-01-23 15:00:00,20.94,20.99,20.94,20.99,3300.0,20.8837,20.9335,20.8837,20.9335,3300.0
2007-01-23 15:05:00,20.98,20.98,20.95,20.96,4200.0,20.9236,20.9236,20.8936,20.9036,4200.0
2007-01-23 15:10:00,20.97,20.99,20.94,20.98,2700.0,20.9136,20.9335,20.8837,20.9236,2700.0
2007-01-23 15:15:00,20.98,20.99,20.93,20.93,3300.0,20.9236,20.9335,20.8737,20.8737,3300.0
2007-01-23 15:20:00,20.95,21.0,20.95,20.96,8200.0,20.8936,20.9435,20.8936,20.9036,8200.0
2007-01-23 15:25:00,20.96,21.0,20.95,20.98,4300.0,20.9036,20.9435,20.8936,20.9236,4300.0
2007-01-23 15:30:00,20.99,21.0,20.95,20.99,4400.0,20.9335,20.9435,20.8936,20.9335,4400.0
2007-01-23 15:35:00,20.98,20.98,20.92,20.94,4000.0,20.9236,20.9236,20.8637,20.8837,4000.0
2007-01-23 15:40:00,20.94,20.95,20.9,20.94,9600.0,20.8837,20.8936,20.8438,20.8837,9600.0
2007-01-23 15:45:00,20.94,20.98,20.87,20.93,18300.0,20.8837,20.9236,20.8139,20.8737,18300.0
2007-01-23 15:50:00,20.95,20.96,20.84,20.85,44700.0,20.8936,20.9036,20.7839,20.7939,44700.0
2007-01-23 15:55:00,20.86,20.88,20.78,20.85,52000.0,20.8039,20.8238,20.7241,20.7939,52000.0
2007-01-24 09:30:00,20.91,21.01,20.91,21.01,14800.0,20.8537,20.9535,20.8537,20.9535,14800.0
2007-01-24 09:35:00,21.0,21.0,20.95,20.97,3600.0,20.9435,20.9435,20.8936,20.9136,3600.0
2007-01-24 09:40:00,20.99,21.01,20.98,21.0,11000.0,20.9335,20.9535,20.9236,20.9435,11000.0
2007-01-24 09:45:00,21.01,21.01,20.98,21.01,4600.0,20.9535,20.9535,20.9236,20.9535,4600.0
2007-01-24 09:50:00,21.01,21.01,20.96,20.99,4500.0,20.9535,20.9535,20.9036,20.9335,4500.0
2007-01-24 09:55:00,21.0,21.0,20.97,20.99,6200.0,20.9435,20.9435,20.9136,20.9335,6200.0
2007-01-24 10:00:00,21.01,21.02,21.0,21.0,4200.0,20.9535,20.9635,20.9435,20.9435,4200.0
2007-01-24 10:05:00,21.0,21.01,20.91,20.98,7200.0,20.9435,20.9535,20.8537,20.9236,7200.0
2007-01-24 10:10:00,20.96,21.02,20.93,20.95,7600.0,20.9036,20.9635,20.8737,20.8936,7600.0
2007-01-24 10:15:00,20.94,20.94,20.88,20.92,5300.0,20.8837,20.8837,20.8238,20.8637,5300.0
2007-01-24 10:20:00,20.9,20.92,20.86,20.9,4700.0,20.8438,20.8637,20.8039,20.8438,4700.0
2007-01-24 10:25:00,20.92,20.92,20.87,20.89,4800.0,20.8637,20.8637,20.8139,20.8338,4800.0
2007-01-24 10:30:00,20.9,20.91,20.89,20.9,7200.0,20.8438,20.8537,20.8338,20.8438,7200.0
2007-01-24 10:35:00,20.9,20.91,20.89,20.89,8200.0,20.8438,20.8537,20.8338,20.8338,8200.0
2007-01-24 10:40:00,20.9,20.91,20.87,20.91,4600.0,20.8438,20.8537,20.8139,20.8537,4600.0
2007-01-24 10:45:00,20.9,20.97,20.9,20.96,22700.0,20.8438,20.9136,20.8438,20.9036,22700.0
2007-01-24 10:50:00,20.97,20.97,20.92,20.95,4600.0,20.9136,20.9136,20.8637,20.8936,4600.0
2007-01-24 10:55:00,20.95,20.95,20.93,20.95,3800.0,20.8936,20.8936,20.8737,20.8936,3800.0
2007-01-24 11:00:00,20.95,20.98,20.94,20.97,9200.0,20.8936,20.9236,20.8837,20.9136,9200.0
2007-01-24 11:05:00,20.98,20.98,20.94,20.94,2700.0,20.9236,20.9236,20.8837,20.8837,2700.0
2007-01-24 11:10:00,20.94,20.95,20.92,20.95,3400.0,20.8837,20.8936,20.8637,20.8936,3400.0
2007-01-24 11:15:00,20.94,20.95,20.94,20.95,4500.0,20.8837,20.8936,20.8837,20.8936,4500.0
2007-01-24 11:20:00,20.95,20.96,20.93,20.96,5700.0,20.8936,20.9036,20.8737,20.9036,5700.0
2007-01-24 11:25:00,20.95,20.96,20.95,20.96,2100.0,20.8936,20.9036,20.8936,20.9036,2100.0
2007-01-24 11:30:00,20.95,20.96,20.93,20.93,2200.0,20.8936,20.9036,20.8737,20.8737,2200.0
2007-01-24 11:35:00,20.96,20.96,20.96,20.96,1000.0,20.9036,20.9036,20.9036,20.9036,1000.0
2007-01-24 11:40:00,20.95,20.96,20.95,20.96,2900.0,20.8936,20.9036,20.8936,20.9036,2900.0
2007-01-24 11:45:00,20.96,21.03,20.95,21.0,16800.0,20.9036,20.9734,20.8936,20.9435,16800.0
2007-01-24 11:50:00,21.01,21.01,21.0,21.0,6500.0,20.9535,20.9535,20.9435,20.9435,6500.0
2007-01-24 11:55:00,21.01,21.01,21.0,21.0,500.0,20.9535,20.9535,20.9435,20.9435,500.0
2007-01-24 12:00:00,21.01,21.04,21.0,21.03,4300.0,20.9535,20.9834,20.9435,20.9734,4300.0
2007-01-24 12:05:00,21.02,21.04,21.02,21.04,2000.0,20.9635,20.9834,20.9635,20.9834,2000.0
2007-01-24 12:10:00,21.04,21.04,21.0,21.03,7300.0,20.9834,20.9834,20.9435,20.9734,7300.0
2007-01-24 12:15:00,21.03,21.03,21.02,21.02,2100.0,20.9734,20.9734,20.9635,20.9635,2100.0
2007-01-24 12:20:00,21.02,21.02,21.0,21.0,4300.0,20.9635,20.9635,20.9435,20.9435,4300.0
2007-01-24 12:25:00,21.01,21.01,21.01,21.01,1900.0,20.9535,20.9535,20.9535,20.9535,1900.0
2007-01-24 12:30:00,21.01,21.02,21.01,21.02,2400.0,20.9535,20.9635,20.9535,20.9635,2400.0
2007-01-24 12:35:00,21.02,21.03,21.02,21.03,2800.0,20.9635,20.9734,20.9635,20.9734,2800.0
2007-01-24 12:40:00,21.02,21.03,21.01,21.03,900.0,20.9635,20.9734,20.9535,20.9734,900.0
2007-01-24 12:45:00,21.03,21.06,21.03,21.06,3600.0,20.9734,21.0033,20.9734,21.0033,3600.0
2007-01-24 12:50:00,21.09,21.1,21.09,21.1,1300.0,21.0333,21.0432,21.0333,21.0432,1300.0
2007-01-24 12:55:00,21.1,21.1,21.1,21.1,900.0,21.0432,21.0432,21.0432,21.0432,900.0
2007-01-24 13:00:00,21.1,21.2,21.07,21.16,7900.0,21.0432,21.143,21.0133,21.1031,7900.0
2007-01-24 13:05:00,21.17,21.2,21.15,21.17,5000.0,21.113,21.143,21.0931,21.113,5000.0
2007-01-24 13:10:00,21.17,21.17,21.15,21.17,600.0,21.113,21.113,21.0931,21.113,600.0
2007-01-24 13:15:00,21.16,21.17,21.16,21.17,2900.0,21.1031,21.113,21.1031,21.113,2900.0
2007-01-24 13:20:00,21.18,21.18,21.16,21.16,1300.0,21.123,21.123,21.1031,21.1031,1300.0
2007-01-24 13:25:00,21.18,21.18,21.17,21.17,1200.0,21.123,21.123,21.113,21.113,1200.0
2007-01-24 13:30:00,21.17,21.18,21.17,21.18,800.0,21.113,21.123,21.113,21.123,800.0
2007-01-24 13:35:00,21.18,21.2,21.18,21.19,1800.0,21.123,21.143,21.123,21.133,1800.0
2007-01-24 13:40:00,21.19,21.2,21.19,21.19,1200.0,21.133,21.143,21.133,21.133,1200.0
2007-01-24 13:45:00,21.2,21.2,21.2,21.2,500.0,21.143,21.143,21.143,21.143,500.0
2007-01-24 13:50:00,21.2,21.2,21.2,21.2,1500.0,21.143,21.143,21.143,21.143,1500.0
2007-01-24 13:55:00,21.2,21.28,21.2,21.27,8700.0,21.143,21.2228,21.143,21.2128,8700.0
2007-01-24 14:00:00,21.27,21.28,21.27,21.28,500.0,21.2128,21.2228,21.2128,21.2228,500.0
2007-01-24 14:05:00,21.28,21.28,21.21,21.23,2100.0,21.2228,21.2228,21.1529,21.1729,2100.0
2007-01-24 14:10:00,21.22,21.22,21.19,21.19,2900.0,21.1629,21.1629,21.133,21.133,2900.0
2007-01-24 14:15:00,21.19,21.19,21.11,21.11,4900.0,21.133,21.133,21.0532,21.0532,4900.0
2007-01-24 14:20:00,21.1,21.12,21.08,21.08,3500.0,21.0432,21.0632,21.0233,21.0233,3500.0
2007-01-24 14:25:00,21.1,21.12,21.05,21.12,3100.0,21.0432,21.0632,20.9934,21.0632,3100.0
2007-01-24 14:30:00,21.12,21.12,21.05,21.07,4200.0,21.0632,21.0632,20.9934,21.0133,4200.0
2007-01-24 14:35:00,21.07,21.16,21.07,21.14,5700.0,21.0133,21.1031,21.0133,21.0831,5700.0
2007-01-24 14:40:00,21.15,21.15,21.1,21.1,3000.0,21.0931,21.0931,21.0432,21.0432,3000.0
2007-01-24 14:45:00,21.11,21.11,21.1,21.1,3300.0,21.0532,21.0532,21.0432,21.0432,3300.0
2007-01-24 14:50:00,21.11,21.11,21.09,21.09,2800.0,21.0532,21.0532,21.0333,21.0333,2800.0
2007-01-24 14:55:00,21.11,21.11,21.06,21.1,5100.0,21.0532,21.0532,21.0033,21.0432,5100.0
2007-01-24 15:00:00,21.12,21.12,21.11,21.12,2500.0,21.0632,21.0632,21.0532,21.0632,2500.0
2007-01-24 15:05:00,21.12,21.12,21.1,21.11,3100.0,21.0632,21.0632,21.0432,21.0532,3100.0
2007-01-24 15:10:00,21.11,21.11,21.09,21.09,2400.0,21.0532,21.0532,21.0333,21.0333,2400.0
2007-01-24 15:15:00,21.09,21.09,21.07,21.07,4000.0,21.0333,21.0333,21.0133,21.0133,4000.0
2007-01-24 15:20:00,21.07,21.09,21.06,21.09,3500.0,21.0133,21.0333,21.0033,21.0333,3500.0
2007-01-24 15:25:00,21.09,21.09,21.07,21.07,3000.0,21.0333,21.0333,21.0133,21.0133,3000.0
2007-01-24 15:30:00,21.09,21.09,21.05,21.06,3200.0,21.0333,21.0333,20.9934,21.0033,3200.0
2007-01-24 15:35:00,21.06,21.06,21.04,21.04,4900.0,21.0033,21.0033,20.9834,20.9834,4900.0
2007-01-24 15:40:00,21.05,21.06,21.04,21.06,3600.0,20.9934,21.0033,20.9834,21.0033,3600.0
2007-01-24 15:45:00,21.05,21.09,21.05,21.08,5100.0,20.9934,21.0333,20.9934,21.0233,5100.0
2007-01-24 15:50:00,21.07,21.07,21.04,21.04,8500.0,21.0133,21.0133,20.9834,20.9834,8500.0
2007-01-24 15:55:00,21.04,21.05,21.04,21.05,10300.0,20.9834,20.9934,20.9834,20.9934,10300.0
2007-01-25 09:30:00,21.09,21.13,21.06,21.11,10400.0,21.0333,21.0732,21.0033,21.0532,10400.0
2007-01-25 09:35:00,21.11,21.11,21.01,21.01,2400.0,21.0532,21.0532,20.9535,20.9535,2400.0
2007-01-25 09:40:00,21.02,21.03,20.97,20.97,4200.0,20.9635,20.9734,20.9136,20.9136,4200.0
2007-01-25 09:45:00,20.94,20.94,20.93,20.93,1200.0,20.8837,20.8837,20.8737,20.8737,1200.0
2007-01-25 09:50:00,20.92,20.93,20.88,20.88,4600.0,20.8637,20.8737,20.8238,20.8238,4600.0
2007-01-25 09:55:00,20.88,20.88,20.87,20.88,500.0,20.8238,20.8238,20.8139,20.8238,500.0
2007-01-25 10:00:00,20.88,20.88,20.76,20.76,6300.0,20.8238,20.8238,20.7042,20.7042,6300.0
2007-01-25 10:05:00,20.76,20.77,20.71,20.72,6400.0,20.7042,20.7141,20.6543,20.6643,6400.0
2007-01-25 10:10:00,20.72,20.74,20.67,20.7,5300.0,20.6643,20.6842,20.6144,20.6443,5300.0
2007-01-25 10:15:00,20.7,20.7,20.55,20.55,10400.0,20.6443,20.6443,20.4947,20.4947,10400.0
2007-01-25 10:20:00,20.57,20.57,20.47,20.5,15200.0,20.5147,20.5147,20.4149,20.4448,15200.0
2007-01-25 10:25:00,20.49,20.52,20.42,20.42,10600.0,20.4349,20.4648,20.3651,20.3651,10600.0
2007-01-25 10:30:00,20.42,20.5,20.39,20.48,9700.0,20.3651,20.4448,20.3351,20.4249,9700.0
2007-01-25 10:35:00,20.48,20.52,20.46,20.5,4100.0,20.4249,20.4648,20.405,20.4448,4100.0
2007-01-25 10:40:00,20.52,20.57,20.45,20.55,5000.0,20.4648,20.5147,20.395,20.4947,5000.0
2007-01-25 10:45:00,20.54,20.54,20.4,20.51,3600.0,20.4847,20.4847,20.3451,20.4548,3600.0
2007-01-25 10:50:00,20.49,20.57,20.49,20.55,4900.0,20.4349,20.5147,20.4349,20.4947,4900.0
2007-01-25 10:55:00,20.55,20.55,20.54,20.55,2400.0,20.4947,20.4947,20.4847,20.4947,2400.0
2007-01-25 11:00:00,20.54,20.55,20.52,20.55,2700.0,20.4847,20.4947,20.4648,20.4947,2700.0
2007-01-25 11:05:00,20.54,20.54,20.53,20.54,1500.0,20.4847,20.4847,20.4748,20.4847,1500.0
2007-01-25 11:10:00,20.53,20.56,20.53,20.55,2900.0,20.4748,20.5047,20.4748,20.4947,2900.0
2007-01-25 11:15:00,20.54,20.54,20.52,20.53,5300.0,20.4847,20.4847,20.4648,20.4748,5300.0
2007-01-25 11:20:00,20.53,20.53,20.49,20.52,6300.0,20.4748,20.4748,20.4349,20.4648,6300.0
2007-01-25 11:25:00,20.52,20.52,20.48,20.49,8800.0,20.4648,20.4648,20.4249,20.4349,8800.0
2007-01-25 11:30:00,20.5,20.61,20.5,20.58,9900.0,20.4448,20.5546,20.4448,20.5246,9900.0
2007-01-25 11:35:00,20.57,20.57,20.46,20.49,5100.0,20.5147,20.5147,20.405,20.4349,5100.0
2007-01-25 11:40:00,20.49,20.5,20.49,20.5,2800.0,20.4349,20.4448,20.4349,20.4448,2800.0
2007-01-25 11:45:00,20.49,20.5,20.46,20.48,2700.0,20.4349,20.4448,20.405,20.4249,2700.0
2007-01-25 11:50:00,20.48,20.49,20.46,20.48,4600.0,20.4249,20.4349,20.405,20.4249,4600.0
2007-01-25 11:55:00,20.47,20.48,20.39,20.42,5500.0,20.4149,20.4249,20.3351,20.3651,5500.0
2007-01-25 12:00:00,20.41,20.42,20.38,20.4,5200.0,20.3551,20.3651,20.3252,20.3451,5200.0
2007-01-25 12:05:00,20.4,20.42,20.39,20.41,4800.0,20.3451,20.3651,20.3351,20.3551,4800.0
2007-01-25 12:10:00,20.41,20.43,20.41,20.43,4400.0,20.3551,20.375,20.3551,20.375,4400.0
2007-01-25 12:15:00,20.42,20.49,20.42,20.47,4800.0,20.3651,20.4349,20.3651,20.4149,4800.0
2007-01-25 12:20:00,20.47,20.47,20.41,20.44,7800.0,20.4149,20.4149,20.3551,20.385,7800.0
2007-01-25 12:25:00,20.44,20.44,20.41,20.42,5000.0,20.385,20.385,20.3551,20.3651,5000.0
2007-01-25 12:30:00,20.42,20.43,20.4,20.41,2800.0,20.3651,20.375,20.3451,20.3551,2800.0
2007-01-25 12:35:00,20.38,20.4,20.35,20.39,3700.0,20.3252,20.3451,20.2953,20.3351,3700.0
2007-01-25 12:40:00,20.37,20.4,20.35,20.39,4300.0,20.3152,20.3451,20.2953,20.3351,4300.0
2007-01-25 12:45:00,20.39,20.4,20.37,20.4,4100.0,20.3351,20.3451,20.3152,20.3451,4100.0
2007-01-25 12:50:00,20.39,20.39,20.38,20.39,3300.0,20.3351,20.3351,20.3252,20.3351,3300.0
2007-01-25 12:55:00,20.39,20.4,20.38,20.4,3800.0,20.3351,20.3451,20.3252,20.3451,3800.0
2007-01-25 13:00:00,20.4,20.4,20.39,20.39,1500.0,20.3451,20.3451,20.3351,20.3351,1500.0
2007-01-25 13:05:00,20.4,20.4,20.37,20.39,2900.0,20.3451,20.3451,20.3152,20.3351,2900.0
2007-01-25 13:10:00,20.39,20.44,20.38,20.44,6300.0,20.3351,20.385,20.3252,20.385,6300.0
2007-01-25 13:15:00,20.45,20.47,20.45,20.47,3600.0,20.395,20.4149,20.395,20.4149,3600.0
2007-01-25 13:20:00,20.46,20.47,20.41,20.42,5800.0,20.405,20.4149,20.3551,20.3651,5800.0
2007-01-25 13:25:00,20.44,20.46,20.43,20.43,3100.0,20.385,20.405,20.375,20.375,3100.0
2007-01-25 13:30:00,20.43,20.44,20.41,20.41,3200.0,20.375,20.385,20.3551,20.3551,3200.0
2007-01-25 13:35:00,20.42,20.42,20.33,20.34,9700.0,20.3651,20.3651,20.2753,20.2853,9700.0
2007-01-25 13:40:00,20.34,20.35,20.32,20.33,3700.0,20.2853,20.2953,20.2653,20.2753,3700.0
2007-01-25 13:45:00,20.32,20.32,20.25,20.31,7800.0,20.2653,20.2653,20.1955,20.2554,7800.0
2007-01-25 13:50:00,20.31,20.32,20.3,20.32,3000.0,20.2554,20.2653,20.2454,20.2653,3000.0
2007-01-25 13:55:00,20.31,20.31,20.19,20.22,5400.0,20.2554,20.2554,20.1357,20.1656,5400.0
2007-01-25 14:00:00,20.22,20.23,20.16,20.16,11500.0,20.1656,20.1756,20.1058,20.1058,11500.0
2007-01-25 14:05:00,20.15,20.25,20.11,20.24,7800.0,20.0958,20.1955,20.0559,20.1855,7800.0
2007-01-25 14:10:00,20.23,20.26,20.23,20.25,3900.0,20.1756,20.2055,20.1756,20.1955,3900.0
2007-01-25 14:15:00,20.25,20.25,20.22,20.24,7800.0,20.1955,20.1955,20.1656,20.1855,7800.0
2007-01-25 14:20:00,20.25,20.25,20.24,20.24,2700.0,20.1955,20.1955,20.1855,20.1855,2700.0
2007-01-25 14:25:00,20.24,20.26,20.23,20.25,8400.0,20.1855,20.2055,20.1756,20.1955,8400.0
2007-01-25 14:30:00,20.24,20.25,20.24,20.25,3200.0,20.1855,20.1955,20.1855,20.1955,3200.0
2007-01-25 14:35:00,20.25,20.26,20.24,20.24,5500.0,20.1955,20.2055,20.1855,20.1855,5500.0
2007-01-25 14:40:00,20.24,20.25,20.19,20.19,11800.0,20.1855,20.1955,20.1357,20.1357,11800.0
2007-01-25 14:45:00,20.17,20.17,20.12,20.14,5100.0,20.1157,20.1157,20.0659,20.0858,5100.0
2007-01-25 14:50:00,20.15,20.15,20.11,20.12,4100.0,20.0958,20.0958,20.0559,20.0659,4100.0
2007-01-25 14:55:00,20.13,20.16,20.1,20.14,6400.0,20.0758,20.1058,20.0459,20.0858,6400.0
2007-01-25 15:00:00,20.13,20.13,20.08,20.1,6100.0,20.0758,20.0758,20.026,20.0459,6100.0
2007-01-25 15:05:00,20.1,20.1,20.03,20.03,26900.0,20.0459,20.0459,19.9761,19.9761,26900.0
2007-01-25 15:10:00,20.04,20.06,20.03,20.05,11800.0,19.9861,20.006,19.9761,19.9961,11800.0
2007-01-25 15:15:00,20.05,20.05,19.98,19.99,25900.0,19.9961,19.9961,19.9262,19.9362,25900.0
2007-01-25 15:20:00,19.99,20.01,19.98,19.99,21100.0,19.9362,19.9562,19.9262,19.9362,21100.0
2007-01-25 15:25:00,19.99,20.02,19.97,19.98,24000.0,19.9362,19.9661,19.9163,19.9262,24000.0
2007-01-25 15:30:00,19.98,19.98,19.91,19.98,16900.0,19.9262,19.9262,19.8564,19.9262,16900.0
2007-01-25 15:35:00,19.99,19.99,19.91,19.95,12200.0,19.9362,19.9362,19.8564,19.8963,12200.0
2007-01-25 15:40:00,19.94,20.0,19.91,19.97,17000.0,19.8864,19.9462,19.8564,19.9163,17000.0
2007-01-25 15:45:00,19.97,20.0,19.96,20.0,12100.0,19.9163,19.9462,19.9063,19.9462,12100.0
2007-01-25 15:50:00,19.99,20.06,19.99,20.05,17400.0,19.9362,20.006,19.9362,19.9961,17400.0
2007-01-25 15:55:00,20.05,20.08,20.04,20.05,26500.0,19.9961,20.026,19.9861,19.9961,26500.0
2007-01-26 09:30:00,19.94,20.28,19.94,20.28,63400.0,19.8864,20.2254,19.8864,20.2254,63400.0
2007-01-26 09:35:00,20.25,20.25,19.85,19.95,17000.0,20.1955,20.1955,19.7966,19.8963,17000.0
2007-01-26 09:40:00,19.93,19.94,19.84,19.9,4900.0,19.8764,19.8864,19.7866,19.8465,4900.0
2007-01-26 09:45:00,19.9,19.95,19.76,19.8,29900.0,19.8465,19.8963,19.7068,19.7467,29900.0
2007-01-26 09:50:00,19.8,19.96,19.8,19.96,11100.0,19.7467,19.9063,19.7467,19.9063,11100.0
2007-01-26 09:55:00,19.97,20.04,19.93,20.04,5300.0,19.9163,19.9861,19.8764,19.9861,5300.0
2007-01-26 10:00:00,20.05,20.1,20.05,20.05,6400.0,19.9961,20.0459,19.9961,19.9961,6400.0
2007-01-26 10:05:00,20.05,20.07,19.95,20.07,8400.0,19.9961,20.016,19.8963,20.016,8400.0
2007-01-26 10:10:00,20.07,20.15,20.06,20.13,6500.0,20.016,20.0958,20.006,20.0758,6500.0
2007-01-26 10:15:00,20.15,20.18,20.12,20.17,6000.0,20.0958,20.1257,20.0659,20.1157,6000.0
2007-01-26 10:20:00,20.17,20.24,20.16,20.21,7700.0,20.1157,20.1855,20.1058,20.1556,7700.0
2007-01-26 10:25:00,20.22,20.24,20.16,20.18,9400.0,20.1656,20.1855,20.1058,20.1257,9400.0
2007-01-26 10:30:00,20.18,20.2,20.16,20.18,6100.0,20.1257,20.1457,20.1058,20.1257,6100.0
2007-01-26 10:35:00,20.17,20.17,20.02,20.08,9000.0,20.1157,20.1157,19.9661,20.026,9000.0
2007-01-26 10:40:00,20.06,20.08,20.05,20.07,4200.0,20.006,20.026,19.9961,20.016,4200.0
2007-01-26 10:45:00,20.08,20.11,20.08,20.1,4100.0,20.026,20.0559,20.026,20.0459,4100.0
2007-01-26 10:50:00,20.1,20.1,20.05,20.05,2800.0,20.0459,20.0459,19.9961,19.9961,2800.0
2007-01-26 10:55:00,20.06,20.06,20.05,20.06,2100.0,20.006,20.006,19.9961,20.006,2100.0
2007-01-26 11:00:00,20.06,20.06,20.01,20.01,2600.0,20.006,20.006,19.9562,19.9562,2600.0
2007-01-26 11:05:00,20.0,20.0,19.88,19.88,5000.0,19.9462,19.9462,19.8265,19.8265,5000.0
2007-01-26 11:10:00,19.88,19.9,19.87,19.9,5000.0,19.8265,19.8465,19.8165,19.8465,5000.0
2007-01-26 11:15:00,19.9,19.95,19.9,19.95,3100.0,19.8465,19.8963,19.8465,19.8963,3100.0
2007-01-26 11:20:00,19.95,19.99,19.95,19.98,3900.0,19.8963,19.9362,19.8963,19.9262,3900.0
2007-01-26 11:25:00,19.98,20.02,19.98,20.01,8800.0,19.9262,19.9661,19.9262,19.9562,8800.0
2007-01-26 11:30:00,20.01,20.03,20.01,20.03,3700.0,19.9562,19.9761,19.9562,19.9761,3700.0
2007-01-26 11:35:00,20.01,20.01,19.98,19.98,3800.0,19.9562,19.9562,19.9262,19.9262,3800.0
2007-01-26 11:40:00,19.98,20.0,19.95,20.0,4200.0,19.9262,19.9462,19.8963,19.9462,4200.0
2007-01-26 11:45:00,20.0,20.0,19.98,19.98,2000.0,19.9462,19.9462,19.9262,19.9262,2000.0
2007-01-26 11:50:00,19.97,19.98,19.88,19.89,4100.0,19.9163,19.9262,19.8265,19.8365,4100.0
2007-01-26 11:55:00,19.89,19.98,19.89,19.98,5600.0,19.8365,19.9262,19.8365,19.9262,5600.0
2007-01-26 12:00:00,19.98,19.98,19.96,19.98,1200.0,19.9262,19.9262,19.9063,19.9262,1200.0
2007-01-26 12:05:00,19.97,20.0,19.97,20.0,3900.0,19.9163,19.9462,19.9163,19.9462,3900.0
2007-01-26 12:10:00,20.0,20.02,19.99,20.02,2500.0,19.9462,19.9661,19.9362,19.9661,2500.0
2007-01-26 12:15:00,20.02,20.03,19.98,19.99,4800.0,19.9661,19.9761,19.9262,19.9362,4800.0
2007-01-26 12:20:00,20.0,20.0,19.99,20.0,1600.0,19.9462,19.9462,19.9362,19.9462,1600.0
2007-01-26 12:25:00,20.01,20.01,19.99,20.0,2000.0,19.9562,19.9562,19.9362,19.9462,2000.0
2007-01-26 12:30:00,20.01,20.01,19.96,19.98,4700.0,19.9562,19.9562,19.9063,19.9262,4700.0
2007-01-26 12:35:00,19.98,19.98,19.91,19.92,3400.0,19.9262,19.9262,19.8564,19.8664,3400.0
2007-01-26 12:40:00,19.92,19.92,19.91,19.92,2700.0,19.8664,19.8664,19.8564,19.8664,2700.0
2007-01-26 12:45:00,19.92,19.93,19.91,19.92,2200.0,19.8664,19.8764,19.8564,19.8664,2200.0
2007-01-26 12:50:00,19.93,19.93,19.91,19.92,4200.0,19.8764,19.8764,19.8564,19.8664,4200.0
2007-01-26 12:55:00,19.92,19.92,19.89,19.89,2300.0,19.8664,19.8664,19.8365,19.8365,2300.0
2007-01-26 13:00:00,19.9,19.93,19.9,19.93,2900.0,19.8465,19.8764,19.8465,19.8764,2900.0
2007-01-26 13:05:00,19.93,19.93,19.9,19.91,6100.0,19.8764,19.8764,19.8465,19.8564,6100.0
2007-01-26 13:10:00,19.91,19.91,19.87,19.88,5800.0,19.8564,19.8564,19.8165,19.8265,5800.0
2007-01-26 13:15:00,19.87,19.94,19.86,19.91,4700.0,19.8165,19.8864,19.8066,19.8564,4700.0
2007-01-26 13:20:00,19.92,19.93,19.9,19.92,5100.0,19.8664,19.8764,19.8465,19.8664,5100.0
2007-01-26 13:25:00,19.92,19.92,19.9,19.9,5700.0,19.8664,19.8664,19.8465,19.8465,5700.0
2007-01-26 13:30:00,19.9,19.93,19.9,19.93,4600.0,19.8465,19.8764,19.8465,19.8764,4600.0
2007-01-26 13:35:00,19.93,19.93,19.9,19.9,2600.0,19.8764,19.8764,19.8465,19.8465,2600.0
2007-01-26 13:40:00,19.9,19.9,19.89,19.9,1300.0,19.8465,19.8465,19.8365,19.8465,1300.0
2007-01-26 13:45:00,19.89,19.9,19.85,19.86,2400.0,19.8365,19.8465,19.7966,19.8066,2400.0
2007-01-26 13:50:00,19.86,19.86,19.85,19.86,1900.0,19.8066,19.8066,19.7966,19.8066,1900.0
2007-01-26 13:55:00,19.87,19.87,19.85,19.87,2400.0,19.8165,19.8165,19.7966,19.8165,2400.0
2007-01-26 14:00:00,19.86,19.86,19.85,19.85,5600.0,19.8066,19.8066,19.7966,19.7966,5600.0
2007-01-26 14:05:00,19.85,19.86,19.79,19.79,4700.0,19.7966,19.8066,19.7368,19.7368,4700.0
2007-01-26 14:10:00,19.79,19.85,19.79,19.83,5300.0,19.7368,19.7966,19.7368,19.7767,5300.0
2007-01-26 14:15:00,19.82,19.88,19.81,19.87,4300.0,19.7667,19.8265,19.7567,19.8165,4300.0
2007-01-26 14:20:00,19.85,19.86,19.82,19.85,3000.0,19.7966,19.8066,19.7667,19.7966,3000.0
2007-01-26 14:25:00,19.85,19.89,19.85,19.89,4400.0,19.7966,19.8365,19.7966,19.8365,4400.0
2007-01-26 14:30:00,19.88,19.88,19.82,19.85,3900.0,19.8265,19.8265,19.7667,19.7966,3900.0
2007-01-26 14:35:00,19.85,19.86,19.82,19.84,3500.0,19.7966,19.8066,19.7667,19.7866,3500.0
2007-01-26 14:40:00,19.83,19.83,19.8,19.82,4100.0,19.7767,19.7767,19.7467,19.7667,4100.0
2007-01-26 14:45:00,19.82,19.83,19.82,19.82,2500.0,19.7667,19.7767,19.7667,19.7667,2500.0
2007-01-26 14:50:00,19.82,19.83,19.82,19.83,2800.0,19.7667,19.7767,19.7667,19.7767,2800.0
2007-01-26 14:55:00,19.82,19.83,19.82,19.82,6900.0,19.7667,19.7767,19.7667,19.7667,6900.0
2007-01-26 15:00:00,19.82,19.82,19.8,19.8,3100.0,19.7667,19.7667,19.7467,19.7467,3100.0
2007-01-26 15:05:00,19.8,19.87,19.79,19.87,8600.0,19.7467,19.8165,19.7368,19.8165,8600.0
2007-01-26 15:10:00,19.88,19.91,19.85,19.89,8700.0,19.8265,19.8564,19.7966,19.8365,8700.0
2007-01-26 15:15:00,19.9,19.95,19.9,19.95,5000.0,19.8465,19.8963,19.8465,19.8963,5000.0
2007-01-26 15:20:00,19.95,19.95,19.92,19.93,4100.0,19.8963,19.8963,19.8664,19.8764,4100.0
2007-01-26 15:25:00,19.93,19.95,19.93,19.95,6900.0,19.8764,19.8963,19.8764,19.8963,6900.0
2007-01-26 15:30:00,19.95,19.95,19.94,19.95,10700.0,19.8963,19.8963,19.8864,19.8963,10700.0
2007-01-26 15:35:00,19.95,19.95,19.92,19.95,8600.0,19.8963,19.8963,19.8664,19.8963,8600.0
2007-01-26 15:40:00,19.95,19.95,19.9,19.9,9900.0,19.8963,19.8963,19.8465,19.8465,9900.0
2007-01-26 15:45:00,19.91,19.93,19.89,19.93,11000.0,19.8564,19.8764,19.8365,19.8764,11000.0
2007-01-26 15:50:00,19.93,19.95,19.91,19.92,13800.0,19.8764,19.8963,19.8564,19.8664,13800.0
2007-01-26 15:55:00,19.91,19.93,19.87,19.91,16100.0,19.8564,19.8764,19.8165,19.8564,16100.0
2007-01-29 09:30:00,19.79,20.0,19.79,19.86,5700.0,19.7368,19.9462,19.7368,19.8066,5700.0
2007-01-29 09:35:00,19.85,19.92,19.84,19.92,3000.0,19.7966,19.8664,19.7866,19.8664,3000.0
2007-01-29 09:40:00,19.94,20.07,19.94,20.07,6400.0,19.8864,20.016,19.8864,20.016,6400.0
2007-01-29 09:45:00,20.08,20.16,20.08,20.1,8300.0,20.026,20.1058,20.026,20.0459,8300.0
2007-01-29 09:50:00,20.12,20.12,20.01,20.02,3300.0,20.0659,20.0659,19.9562,19.9661,3300.0
2007-01-29 09:55:00,20.01,20.03,19.92,19.98,4800.0,19.9562,19.9761,19.8664,19.9262,4800.0
2007-01-29 10:00:00,19.99,20.01,19.94,19.94,3200.0,19.9362,19.9562,19.8864,19.8864,3200.0
2007-01-29 10:05:00,19.95,20.02,19.95,20.0,5800.0,19.8963,19.9661,19.8963,19.9462,5800.0
2007-01-29 10:10:00,19.97,19.97,19.91,19.94,2400.0,19.9163,19.9163,19.8564,19.8864,2400.0
2007-01-29 10:15:00,19.94,19.97,19.92,19.95,4600.0,19.8864,19.9163,19.8664,19.8963,4600.0
2007-01-29 10:20:00,19.94,19.96,19.8,19.81,6600.0,19.8864,19.9063,19.7467,19.7567,6600.0
2007-01-29 10:25:00,19.81,19.83,19.79,19.8,7100.0,19.7567,19.7767,19.7368,19.7467,7100.0
2007-01-29 10:30:00,19.79,19.8,19.76,19.76,4300.0,19.7368,19.7467,19.7068,19.7068,4300.0
2007-01-29 10:35:00,19.76,19.76,19.68,19.68,10200.0,19.7068,19.7068,19.6271,19.6271,10200.0
2007-01-29 10:40:00,19.7,19.74,19.69,19.7,8600.0,19.647,19.6869,19.637,19.647,8600.0
2007-01-29 10:45:00,19.71,19.74,19.71,19.73,5200.0,19.657,19.6869,19.657,19.6769,5200.0
2007-01-29 10:50:00,19.72,19.74,19.71,19.73,3500.0,19.6669,19.6869,19.657,19.6769,3500.0
2007-01-29 10:55:00,19.72,19.72,19.68,19.7,3800.0,19.6669,19.6669,19.6271,19.647,3800.0
2007-01-29 11:00:00,19.7,19.71,19.69,19.71,5100.0,19.647,19.657,19.637,19.657,5100.0
2007-01-29 11:05:00,19.71,19.74,19.68,19.73,8500.0,19.657,19.6869,19.6271,19.6769,8500.0
2007-01-29 11:10:00,19.72,19.75,19.72,19.74,5400.0,19.6669,19.6969,19.6669,19.6869,5400.0
2007-01-29 11:15:00,19.74,19.74,19.72,19.73,2600.0,19.6869,19.6869,19.6669,19.6769,2600.0
2007-01-29 11:20:00,19.73,19.73,19.68,19.7,3600.0,19.6769,19.6769,19.6271,19.647,3600.0
2007-01-29 11:25:00,19.71,19.73,19.7,19.72,4700.0,19.657,19.6769,19.647,19.6669,4700.0
2007-01-29 11:30:00,19.73,19.75,19.72,19.72,7200.0,19.6769,19.6969,19.6669,19.6669,7200.0
2007-01-29 11:35:00,19.72,19.79,19.72,19.77,7000.0,19.6669,19.7368,19.6669,19.7168,7000.0
2007-01-29 11:40:00,19.77,19.77,19.74,19.77,3200.0,19.7168,19.7168,19.6869,19.7168,3200.0
2007-01-29 11:45:00,19.76,19.76,19.74,19.75,2200.0,19.7068,19.7068,19.6869,19.6969,2200.0
2007-01-29 11:50:00,19.76,19.76,19.72,19.74,2400.0,19.7068,19.7068,19.6669,19.6869,2400.0
2007-01-29 11:55:00,19.73,19.8,19.73,19.8,11900.0,19.6769,19.7467,19.6769,19.7467,11900.0
2007-01-29 12:00:00,19.8,19.83,19.8,19.83,8500.0,19.7467,19.7767,19.7467,19.7767,8500.0
2007-01-29 12:05:00,19.83,19.87,19.83,19.87,3800.0,19.7767,19.8165,19.7767,19.8165,3800.0
2007-01-29 12:10:00,19.89,19.9,19.81,19.83,9100.0,19.8365,19.8465,19.7567,19.7767,9100.0
2007-01-29 12:15:00,19.82,19.82,19.72,19.72,7900.0,19.7667,19.7667,19.6669,19.6669,7900.0
2007-01-29 12:20:00,19.71,19.72,19.68,19.71,11300.0,19.657,19.6669,19.6271,19.657,11300.0
2007-01-29 12:25:00,19.7,19.72,19.69,19.72,4100.0,19.647,19.6669,19.637,19.6669,4100.0
2007-01-29 12:30:00,19.72,19.72,19.71,19.72,2600.0,19.6669,19.6669,19.657,19.6669,2600.0
2007-01-29 12:35:00,19.73,19.74,19.72,19.74,2700.0,19.6769,19.6869,19.6669,19.6869,2700.0
2007-01-29 12:40:00,19.74,19.75,19.72,19.72,4000.0,19.6869,19.6969,19.6669,19.6669,4000.0
2007-01-29 12:45:00,19.74,19.75,19.72,19.75,2100.0,19.6869,19.6969,19.6669,19.6969,2100.0
2007-01-29 12:50:00,19.76,19.78,19.75,19.77,4300.0,19.7068,19.7268,19.6969,19.7168,4300.0
2007-01-29 12:55:00,19.77,19.79,19.76,19.79,4000.0,19.7168,19.7368,19.7068,19.7368,4000.0
2007-01-29 13:00:00,19.78,19.79,19.76,19.77,3000.0,19.7268,19.7368,19.7068,19.7168,3000.0
2007-01-29 13:05:00,19.78,19.79,19.77,19.77,2800.0,19.7268,19.7368,19.7168,19.7168,2800.0
2007-01-29 13:10:00,19.77,19.77,19.71,19.71,3300.0,19.7168,19.7168,19.657,19.657,3300.0
2007-01-29 13:15:00,19.71,19.73,19.7,19.7,3900.0,19.657,19.6769,19.647,19.647,3900.0
2007-01-29 13:20:00,19.69,19.7,19.69,19.7,26200.0,19.637,19.647,19.637,19.647,26200.0
2007-01-29 13:25:00,19.69,19.7,19.69,19.69,2900.0,19.637,19.647,19.637,19.637,2900.0
2007-01-29 13:30:00,19.7,19.7,19.69,19.7,3100.0,19.647,19.647,19.637,19.647,3100.0
2007-01-29 13:35:00,19.71,19.73,19.71,19.72,4000.0,19.657,19.6769,19.657,19.6669,4000.0
2007-01-29 13:40:00,19.72,19.72,19.7,19.71,1600.0,19.6669,19.6669,19.647,19.657,1600.0
2007-01-29 13:45:00,19.71,19.71,19.7,19.7,8700.0,19.657,19.657,19.647,19.647,8700.0
2007-01-29 13:50:00,19.7,19.71,19.69,19.7,5200.0,19.647,19.657,19.637,19.647,5200.0
2007-01-29 13:55:00,19.7,19.7,19.68,19.69,3700.0,19.647,19.647,19.6271,19.637,3700.0
2007-01-29 14:00:00,19.68,19.68,19.6,19.61,15600.0,19.6271,19.6271,19.5473,19.5572,15600.0
2007-01-29 14:05:00,19.62,19.7,19.62,19.68,10000.0,19.5672,19.647,19.5672,19.6271,10000.0
2007-01-29 14:10:00,19.7,19.7,19.63,19.63,6600.0,19.647,19.647,19.5772,19.5772,6600.0
2007-01-29 14:15:00,19.64,19.72,19.63,19.7,10500.0,19.5872,19.6669,19.5772,19.647,10500.0
2007-01-29 14:20:00,19.71,19.73,19.67,19.67,32800.0,19.657,19.6769,19.6171,19.6171,32800.0
2007-01-29 14:25:00,19.7,19.7,19.59,19.64,4800.0,19.647,19.647,19.5373,19.5872,4800.0
2007-01-29 14:30:00,19.64,19.64,19.59,19.6,3200.0,19.5872,19.5872,19.5373,19.5473,3200.0
2007-01-29 14:35:00,19.61,19.62,19.57,19.6,4500.0,19.5572,19.5672,19.5174,19.5473,4500.0
2007-01-29 14:40:00,19.61,19.64,19.59,19.62,4800.0,19.5572,19.5872,19.5373,19.5672,4800.0
2007-01-29 14:45:00,19.61,19.62,19.58,19.6,1900.0,19.5572,19.5672,19.5273,19.5473,1900.0
2007-01-29 14:50:00,19.6,19.7,19.57,19.7,9000.0,19.5473,19.647,19.5174,19.647,9000.0
2007-01-29 14:55:00,19.67,19.76,19.66,19.75,10600.0,19.6171,19.7068,19.6071,19.6969,10600.0
2007-01-29 15:00:00,19.77,19.77,19.74,19.76,14700.0,19.7168,19.7168,19.6869,19.7068,14700.0
2007-01-29 15:05:00,19.76,19.76,19.7,19.72,6800.0,19.7068,19.7068,19.647,19.6669,6800.0
2007-01-29 15:10:00,19.72,19.72,19.67,19.67,3100.0,19.6669,19.6669,19.6171,19.6171,3100.0
2007-01-29 15:15:00,19.67,19.71,19.66,19.69,5100.0,19.6171,19.657,19.6071,19.637,5100.0
2007-01-29 15:20:00,19.69,19.7,19.67,19.68,2000.0,19.637,19.647,19.6171,19.6271,2000.0
2007-01-29 15:25:00,19.66,19.75,19.66,19.74,3500.0,19.6071,19.6969,19.6071,19.6869,3500.0
2007-01-29 15:30:00,19.73,19.73,19.67,19.69,3100.0,19.6769,19.6769,19.6171,19.637,3100.0
2007-01-29 15:35:00,19.69,19.72,19.69,19.7,7300.0,19.637,19.6669,19.637,19.647,7300.0
2007-01-29 15:40:00,19.7,19.77,19.7,19.76,21900.0,19.647,19.7168,19.647,19.7068,21900.0
2007-01-29 15:45:00,19.77,19.81,19.76,19.8,10200.0,19.7168,19.7567,19.7068,19.7467,10200.0
2007-01-29 15:50:00,19.8,19.83,19.78,19.79,15000.0,19.7467,19.7767,19.7268,19.7368,15000.0
2007-01-29 15:55:00,19.79,19.84,19.78,19.84,33200.0,19.7368,19.7866,19.7268,19.7866,33200.0
2007-01-30 09:30:00,19.95,20.04,19.95,20.04,13900.0,19.8963,19.9861,19.8963,19.9861,13900.0
2007-01-30 09:35:00,20.03,20.07,20.03,20.07,1200.0,19.9761,20.016,19.9761,20.016,1200.0
2007-01-30 09:40:00,20.08,20.08,20.07,20.08,700.0,20.026,20.026,20.016,20.026,700.0
2007-01-30 09:45:00,20.08,20.4,20.08,20.31,9100.0,20.026,20.3451,20.026,20.2554,9100.0
2007-01-30 09:50:00,20.34,20.34,20.24,20.25,4700.0,20.2853,20.2853,20.1855,20.1955,4700.0
2007-01-30 09:55:00,20.26,20.26,20.18,20.22,3000.0,20.2055,20.2055,20.1257,20.1656,3000.0
2007-01-30 10:00:00,20.27,20.27,20.13,20.23,9800.0,20.2155,20.2155,20.0758,20.1756,9800.0
2007-01-30 10:05:00,20.25,20.25,20.21,20.24,3100.0,20.1955,20.1955,20.1556,20.1855,3100.0
2007-01-30 10:10:00,20.25,20.25,20.17,20.19,7600.0,20.1955,20.1955,20.1157,20.1357,7600.0
2007-01-30 10:15:00,20.19,20.31,20.19,20.31,6100.0,20.1357,20.2554,20.1357,20.2554,6100.0
2007-01-30 10:20:00,20.32,20.34,20.31,20.33,4000.0,20.2653,20.2853,20.2554,20.2753,4000.0
2007-01-30 10:25:00,20.33,20.35,20.32,20.34,3300.0,20.2753,20.2953,20.2653,20.2853,3300.0
2007-01-30 10:30:00,20.36,20.39,20.3,20.33,3000.0,20.3052,20.3351,20.2454,20.2753,3000.0
2007-01-30 10:35:00,20.33,20.33,20.26,20.26,1100.0,20.2753,20.2753,20.2055,20.2055,1100.0
2007-01-30 10:40:00,20.27,20.27,20.25,20.26,3500.0,20.2155,20.2155,20.1955,20.2055,3500.0
2007-01-30 10:45:00,20.27,20.33,20.27,20.33,1700.0,20.2155,20.2753,20.2155,20.2753,1700.0
2007-01-30 10:50:00,20.34,20.34,20.25,20.28,3200.0,20.2853,20.2853,20.1955,20.2254,3200.0
2007-01-30 10:55:00,20.28,20.36,20.28,20.36,800.0,20.2254,20.3052,20.2254,20.3052,800.0
2007-01-30 11:00:00,20.37,20.45,20.34,20.42,6500.0,20.3152,20.395,20.2853,20.3651,6500.0
2007-01-30 11:05:00,20.41,20.42,20.3,20.38,8000.0,20.3551,20.3651,20.2454,20.3252,8000.0
2007-01-30 11:10:00,20.36,20.45,20.34,20.38,4800.0,20.3052,20.395,20.2853,20.3252,4800.0
2007-01-30 11:15:00,20.39,20.42,20.35,20.4,5200.0,20.3351,20.3651,20.2953,20.3451,5200.0
2007-01-30 11:20:00,20.4,20.41,20.38,20.39,5100.0,20.3451,20.3551,20.3252,20.3351,5100.0
2007-01-30 11:25:00,20.39,20.41,20.37,20.37,800.0,20.3351,20.3551,20.3152,20.3152,800.0
2007-01-30 11:30:00,20.35,20.37,20.32,20.37,2000.0,20.2953,20.3152,20.2653,20.3152,2000.0
2007-01-30 11:35:00,20.4,20.41,20.29,20.3,6900.0,20.3451,20.3551,20.2354,20.2454,6900.0
2007-01-30 11:40:00,20.33,20.37,20.31,20.35,600.0,20.2753,20.3152,20.2554,20.2953,600.0
2007-01-30 11:45:00,20.38,20.44,20.38,20.44,1200.0,20.3252,20.385,20.3252,20.385,1200.0
2007-01-30 11:50:00,20.44,20.45,20.42,20.42,600.0,20.385,20.395,20.3651,20.3651,600.0
2007-01-30 11:55:00,20.43,20.43,20.41,20.43,1200.0,20.375,20.375,20.3551,20.375,1200.0
2007-01-30 12:00:00,20.42,20.44,20.37,20.38,5300.0,20.3651,20.385,20.3152,20.3252,5300.0
2007-01-30 12:05:00,20.38,20.39,20.36,20.36,1400.0,20.3252,20.3351,20.3052,20.3052,1400.0
2007-01-30 12:10:00,20.34,20.35,20.31,20.31,1600.0,20.2853,20.2953,20.2554,20.2554,1600.0
2007-01-30 12:15:00,20.31,20.32,20.26,20.26,2700.0,20.2554,20.2653,20.2055,20.2055,2700.0
2007-01-30 12:20:00,20.26,20.26,20.24,20.24,1200.0,20.2055,20.2055,20.1855,20.1855,1200.0
2007-01-30 12:25:00,20.27,20.29,20.26,20.29,900.0,20.2155,20.2354,20.2055,20.2354,900.0
2007-01-30 12:30:00,20.28,20.28,20.25,20.28,2000.0,20.2254,20.2254,20.1955,20.2254,2000.0
2007-01-30 12:35:00,20.29,20.35,20.28,20.35,3300.0,20.2354,20.2953,20.2254,20.2953,3300.0
2007-01-30 12:40:00,20.35,20.35,20.35,20.35,200.0,20.2953,20.2953,20.2953,20.2953,200.0
2007-01-30 12:45:00,20.35,20.36,20.33,20.33,2100.0,20.2953,20.3052,20.2753,20.2753,2100.0
2007-01-30 12:50:00,20.37,20.4,20.36,20.39,1100.0,20.3152,20.3451,20.3052,20.3351,1100.0
2007-01-30 12:55:00,20.4,20.41,20.38,20.4,2200.0,20.3451,20.3551,20.3252,20.3451,2200.0
2007-01-30 13:00:00,20.39,20.41,20.39,20.4,700.0,20.3351,20.3551,20.3351,20.3451,700.0
2007-01-30 13:05:00,20.38,20.38,20.32,20.33,2200.0,20.3252,20.3252,20.2653,20.2753,2200.0
2007-01-30 13:10:00,20.34,20.34,20.33,20.33,5400.0,20.2853,20.2853,20.2753,20.2753,5400.0
2007-01-30 13:15:00,20.32,20.36,20.32,20.36,3700.0,20.2653,20.3052,20.2653,20.3052,3700.0
2007-01-30 13:20:00,20.37,20.38,20.36,20.38,600.0,20.3152,20.3252,20.3052,20.3252,600.0
2007-01-30 13:25:00,20.39,20.42,20.36,20.36,1300.0,20.3351,20.3651,20.3052,20.3052,1300.0
2007-01-30 13:30:00,20.38,20.38,20.37,20.37,300.0,20.3252,20.3252,20.3152,20.3152,300.0
2007-01-30 13:35:00,20.36,20.38,20.36,20.36,1100.0,20.3052,20.3252,20.3052,20.3052,1100.0
2007-01-30 13:40:00,20.37,20.39,20.37,20.38,1700.0,20.3152,20.3351,20.3152,20.3252,1700.0
2007-01-30 13:45:00,20.39,20.42,20.39,20.41,1000.0,20.3351,20.3651,20.3351,20.3551,1000.0
2007-01-30 13:50:00,20.41,20.42,20.39,20.4,3200.0,20.3551,20.3651,20.3351,20.3451,3200.0
2007-01-30 13:55:00,20.42,20.42,20.42,20.42,800.0,20.3651,20.3651,20.3651,20.3651,800.0
2007-01-30 14:00:00,20.41,20.45,20.41,20.45,800.0,20.3551,20.395,20.3551,20.395,800.0
2007-01-30 14:05:00,20.43,20.48,20.43,20.45,1000.0,20.375,20.4249,20.375,20.395,1000.0
2007-01-30 14:10:00,20.45,20.48,20.41,20.47,3500.0,20.395,20.4249,20.3551,20.4149,3500.0
2007-01-30 14:15:00,20.46,20.46,20.42,20.43,1700.0,20.405,20.405,20.3651,20.375,1700.0
2007-01-30 14:20:00,20.46,20.52,20.44,20.5,2100.0,20.405,20.4648,20.385,20.4448,2100.0
2007-01-30 14:25:00,20.5,20.5,20.47,20.47,1900.0,20.4448,20.4448,20.4149,20.4149,1900.0
2007-01-30 14:30:00,20.48,20.48,20.46,20.47,1500.0,20.4249,20.4249,20.405,20.4149,1500.0
2007-01-30 14:35:00,20.48,20.5,20.47,20.49,3300.0,20.4249,20.4448,20.4149,20.4349,3300.0
2007-01-30 14:40:00,20.47,20.55,20.47,20.51,2900.0,20.4149,20.4947,20.4149,20.4548,2900.0
2007-01-30 14:45:00,20.5,20.54,20.5,20.52,3000.0,20.4448,20.4847,20.4448,20.4648,3000.0
2007-01-30 14:50:00,20.53,20.57,20.52,20.55,6300.0,20.4748,20.5147,20.4648,20.4947,6300.0
2007-01-30 14:55:00,20.55,20.56,20.49,20.52,5700.0,20.4947,20.5047,20.4349,20.4648,5700.0
2007-01-30 15:00:00,20.51,20.53,20.51,20.51,1700.0,20.4548,20.4748,20.4548,20.4548,1700.0
2007-01-30 15:05:00,20.52,20.54,20.51,20.54,2000.0,20.4648,20.4847,20.4548,20.4847,2000.0
2007-01-30 15:10:00,20.54,20.56,20.53,20.55,5700.0,20.4847,20.5047,20.4748,20.4947,5700.0
2007-01-30 15:15:00,20.55,20.57,20.54,20.56,3600.0,20.4947,20.5147,20.4847,20.5047,3600.0
2007-01-30 15:20:00,20.56,20.58,20.55,20.56,6400.0,20.5047,20.5246,20.4947,20.5047,6400.0
2007-01-30 15:25:00,20.58,20.61,20.52,20.53,5800.0,20.5246,20.5546,20.4648,20.4748,5800.0
2007-01-30 15:30:00,20.55,20.55,20.52,20.55,4200.0,20.4947,20.4947,20.4648,20.4947,4200.0
2007-01-30 15:35:00,20.54,20.6,20.54,20.6,4600.0,20.4847,20.5446,20.4847,20.5446,4600.0
2007-01-30 15:40:00,20.61,20.61,20.57,20.6,5500.0,20.5546,20.5546,20.5147,20.5446,5500.0
2007-01-30 15:45:00,20.6,20.61,20.53,20.54,4600.0,20.5446,20.5546,20.4748,20.4847,4600.0
2007-01-30 15:50:00,20.55,20.58,20.52,20.54,15900.0,20.4947,20.5246,20.4648,20.4847,15900.0
2007-01-30 15:55:00,20.54,20.59,20.52,20.58,33700.0,20.4847,20.5346,20.4648,20.5246,33700.0
2007-01-31 09:30:00,20.58,20.58,20.32,20.32,4200.0,20.5246,20.5246,20.2653,20.2653,4200.0
2007-01-31 09:35:00,20.3,20.36,20.16,20.16,4700.0,20.2454,20.3052,20.1058,20.1058,4700.0
2007-01-31 09:40:00,20.22,20.26,20.1,20.16,4800.0,20.1656,20.2055,20.0459,20.1058,4800.0
2007-01-31 09:45:00,20.18,20.18,20.12,20.16,1400.0,20.1257,20.1257,20.0659,20.1058,1400.0
2007-01-31 09:50:00,20.18,20.21,20.08,20.08,2700.0,20.1257,20.1556,20.026,20.026,2700.0
2007-01-31 09:55:00,20.11,20.12,20.01,20.04,3100.0,20.0559,20.0659,19.9562,19.9861,3100.0
2007-01-31 10:00:00,20.06,20.14,20.06,20.11,3700.0,20.006,20.0858,20.006,20.0559,3700.0
2007-01-31 10:05:00,20.08,20.14,20.06,20.08,1600.0,20.026,20.0858,20.006,20.026,1600.0
2007-01-31 10:10:00,20.11,20.11,20.04,20.05,2200.0,20.0559,20.0559,19.9861,19.9961,2200.0
2007-01-31 10:15:00,20.04,20.06,19.94,20.01,14100.0,19.9861,20.006,19.8864,19.9562,14100.0
2007-01-31 10:20:00,19.99,20.0,19.95,19.99,2900.0,19.9362,19.9462,19.8963,19.9362,2900.0
2007-01-31 10:25:00,20.03,20.03,19.95,20.0,4000.0,19.9761,19.9761,19.8963,19.9462,4000.0
2007-01-31 10:30:00,19.97,20.02,19.94,20.0,6600.0,19.9163,19.9661,19.8864,19.9462,6600.0
2007-01-31 10:35:00,20.03,20.07,19.93,19.93,4400.0,19.9761,20.016,19.8764,19.8764,4400.0
2007-01-31 10:40:00,19.94,19.94,19.9,19.92,6100.0,19.8864,19.8864,19.8465,19.8664,6100.0
2007-01-31 10:45:00,19.9,19.9,19.83,19.83,7700.0,19.8465,19.8465,19.7767,19.7767,7700.0
2007-01-31 10:50:00,19.83,19.92,19.82,19.89,5500.0,19.7767,19.8664,19.7667,19.8365,5500.0
2007-01-31 10:55:00,19.9,19.92,19.84,19.84,4300.0,19.8465,19.8664,19.7866,19.7866,4300.0
2007-01-31 11:00:00,19.83,19.93,19.79,19.8,11000.0,19.7767,19.8764,19.7368,19.7467,11000.0
2007-01-31 11:05:00,19.8,19.87,19.78,19.84,10800.0,19.7467,19.8165,19.7268,19.7866,10800.0
2007-01-31 11:10:00,19.83,20.1,19.82,19.94,9500.0,19.7767,20.0459,19.7667,19.8864,9500.0
2007-01-31 11:15:00,19.94,19.95,19.81,19.82,10000.0,19.8864,19.8963,19.7567,19.7667,10000.0
2007-01-31 11:20:00,19.82,19.82,19.8,19.8,600.0,19.7667,19.7667,19.7467,19.7467,600.0
2007-01-31 11:25:00,19.81,19.86,19.8,19.8,6000.0,19.7567,19.8066,19.7467,19.7467,6000.0
2007-01-31 11:30:00,19.79,19.88,19.76,19.83,4200.0,19.7368,19.8265,19.7068,19.7767,4200.0
2007-01-31 11:35:00,19.83,19.86,19.8,19.8,3300.0,19.7767,19.8066,19.7467,19.7467,3300.0
2007-01-31 11:40:00,19.81,19.81,19.76,19.76,1000.0,19.7567,19.7567,19.7068,19.7068,1000.0
2007-01-31 11:45:00,19.79,19.82,19.79,19.8,2500.0,19.7368,19.7667,19.7368,19.7467,2500.0
2007-01-31 11:50:00,19.81,19.81,19.76,19.76,3300.0,19.7567,19.7567,19.7068,19.7068,3300.0
2007-01-31 11:55:00,19.77,19.8,19.77,19.8,1100.0,19.7168,19.7467,19.7168,19.7467,1100.0
2007-01-31 12:00:00,19.77,19.77,19.71,19.71,8800.0,19.7168,19.7168,19.657,19.657,8800.0
2007-01-31 12:05:00,19.71,19.71,19.68,19.7,11000.0,19.657,19.657,19.6271,19.647,11000.0
2007-01-31 12:10:00,19.69,19.72,19.67,19.7,8500.0,19.637,19.6669,19.6171,19.647,8500.0
2007-01-31 12:15:00,19.69,19.69,19.65,19.67,4200.0,19.637,19.637,19.5971,19.6171,4200.0
2007-01-31 12:20:00,19.67,19.71,19.66,19.67,5500.0,19.6171,19.657,19.6071,19.6171,5500.0
2007-01-31 12:25:00,19.67,19.67,19.64,19.65,2600.0,19.6171,19.6171,19.5872,19.5971,2600.0
2007-01-31 12:30:00,19.64,19.64,19.54,19.54,14300.0,19.5872,19.5872,19.4874,19.4874,14300.0
2007-01-31 12:35:00,19.54,19.61,19.54,19.61,4600.0,19.4874,19.5572,19.4874,19.5572,4600.0
2007-01-31 12:40:00,19.6,19.66,19.6,19.63,12400.0,19.5473,19.6071,19.5473,19.5772,12400.0
2007-01-31 12:45:00,19.63,19.63,19.61,19.61,3800.0,19.5772,19.5772,19.5572,19.5572,3800.0
2007-01-31 12:50:00,19.6,19.65,19.59,19.62,14400.0,19.5473,19.5971,19.5373,19.5672,14400.0
2007-01-31 12:55:00,19.65,19.65,19.5,19.61,202800.0,19.5971,19.5971,19.4475,19.5572,202800.0
2007-01-31 13:00:00,19.63,19.64,19.54,19.63,15600.0,19.5772,19.5872,19.4874,19.5772,15600.0
2007-01-31 13:05:00,19.64,19.72,19.64,19.68,9700.0,19.5872,19.6669,19.5872,19.6271,9700.0
2007-01-31 13:10:00,19.67,19.72,19.67,19.68,8600.0,19.6171,19.6669,19.6171,19.6271,8600.0
2007-01-31 13:15:00,19.7,19.75,19.63,19.63,39300.0,19.647,19.6969,19.5772,19.5772,39300.0
2007-01-31 13:20:00,19.64,19.65,19.63,19.63,600.0,19.5872,19.5971,19.5772,19.5772,600.0
2007-01-31 13:25:00,19.64,19.65,19.62,19.64,3300.0,19.5872,19.5971,19.5672,19.5872,3300.0
2007-01-31 13:30:00,19.63,19.65,19.63,19.63,700.0,19.5772,19.5971,19.5772,19.5772,700.0
2007-01-31 13:35:00,19.65,19.8,19.65,19.78,15700.0,19.5971,19.7467,19.5971,19.7268,15700.0
2007-01-31 13:40:00,19.77,19.81,19.77,19.8,8900.0,19.7168,19.7567,19.7168,19.7467,8900.0
2007-01-31 13:45:00,19.8,19.8,19.74,19.75,3600.0,19.7467,19.7467,19.6869,19.6969,3600.0
2007-01-31 13:50:00,19.75,19.75,19.71,19.73,6000.0,19.6969,19.6969,19.657,19.6769,6000.0
2007-01-31 13:55:00,19.73,19.76,19.68,19.68,6000.0,19.6769,19.7068,19.6271,19.6271,6000.0
2007-01-31 14:00:00,19.67,19.7,19.64,19.65,4600.0,19.6171,19.647,19.5872,19.5971,4600.0
2007-01-31 14:05:00,19.64,19.67,19.64,19.65,500.0,19.5872,19.6171,19.5872,19.5971,500.0
2007-01-31 14:10:00,19.66,19.68,19.63,19.67,2700.0,19.6071,19.6271,19.5772,19.6171,2700.0
2007-01-31 14:15:00,19.69,19.9,19.69,19.84,10000.0,19.637,19.8465,19.637,19.7866,10000.0
2007-01-31 14:20:00,19.88,19.88,19.8,19.8,6400.0,19.8265,19.8265,19.7467,19.7467,6400.0
2007-01-31 14:25:00,19.79,19.82,19.75,19.8,2200.0,19.7368,19.7667,19.6969,19.7467,2200.0
2007-01-31 14:30:00,19.8,19.88,19.78,19.88,700.0,19.7467,19.8265,19.7268,19.8265,700.0
2007-01-31 14:35:00,19.87,19.9,19.85,19.85,8900.0,19.8165,19.8465,19.7966,19.7966,8900.0
2007-01-31 14:40:00,19.88,19.9,19.86,19.88,6200.0,19.8265,19.8465,19.8066,19.8265,6200.0
2007-01-31 14:45:00,19.89,19.9,19.85,19.87,1600.0,19.8365,19.8465,19.7966,19.8165,1600.0
2007-01-31 14:50:00,19.89,19.9,19.87,19.89,1900.0,19.8365,19.8465,19.8165,19.8365,1900.0
2007-01-31 14:55:00,19.9,19.92,19.87,19.9,6100.0,19.8465,19.8664,19.8165,19.8465,6100.0
2007-01-31 15:00:00,19.9,19.9,19.86,19.86,2700.0,19.8465,19.8465,19.8066,19.8066,2700.0
2007-01-31 15:05:00,19.89,19.94,19.89,19.93,12400.0,19.8365,19.8864,19.8365,19.8764,12400.0
2007-01-31 15:10:00,19.92,19.94,19.87,19.92,4500.0,19.8664,19.8864,19.8165,19.8664,4500.0
2007-01-31 15:15:00,19.93,19.93,19.87,19.91,2100.0,19.8764,19.8764,19.8165,19.8564,2100.0
2007-01-31 15:20:00,19.91,19.94,19.91,19.93,2600.0,19.8564,19.8864,19.8564,19.8764,2600.0
2007-01-31 15:25:00,19.93,19.97,19.93,19.96,1200.0,19.8764,19.9163,19.8764,19.9063,1200.0
2007-01-31 15:30:00,19.96,19.98,19.95,19.97,5600.0,19.9063,19.9262,19.8963,19.9163,5600.0
2007-01-31 15:35:00,19.97,19.97,19.91,19.92,5400.0,19.9163,19.9163,19.8564,19.8664,5400.0
2007-01-31 15:40:00,19.92,19.98,19.91,19.93,3700.0,19.8664,19.9262,19.8564,19.8764,3700.0
2007-01-31 15:45:00,19.94,19.96,19.93,19.96,4500.0,19.8864,19.9063,19.8764,19.9063,4500.0
2007-01-31 15:50:00,19.95,19.96,19.92,19.95,6000.0,19.8963,19.9063,19.8664,19.8963,6000.0
2007-01-31 15:55:00,19.95,19.96,19.89,19.89,14300.0,19.8963,19.9063,19.8365,19.8365,14300.0
2007-02-01 09:30:00,19.79,20.13,19.79,20.07,31100.0,19.7368,20.0758,19.7368,20.016,31100.0
2007-02-01 09:35:00,20.09,20.16,20.07,20.15,3400.0,20.036,20.1058,20.016,20.0958,3400.0
2007-02-01 09:40:00,20.16,20.2,20.08,20.17,4200.0,20.1058,20.1457,20.026,20.1157,4200.0
2007-02-01 09:45:00,20.21,20.31,20.19,20.29,15700.0,20.1556,20.2554,20.1357,20.2354,15700.0
2007-02-01 09:50:00,20.28,20.29,20.24,20.27,2000.0,20.2254,20.2354,20.1855,20.2155,2000.0
2007-02-01 09:55:00,20.28,20.33,20.1,20.16,13200.0,20.2254,20.2753,20.0459,20.1058,13200.0
2007-02-01 10:00:00,20.13,20.16,20.07,20.12,5600.0,20.0758,20.1058,20.016,20.0659,5600.0
2007-02-01 10:05:00,20.12,20.17,20.12,20.14,7500.0,20.0659,20.1157,20.0659,20.0858,7500.0
2007-02-01 10:10:00,20.12,20.12,20.01,20.04,4300.0,20.0659,20.0659,19.9562,19.9861,4300.0
2007-02-01 10:15:00,20.03,20.11,20.02,20.06,3000.0,19.9761,20.0559,19.9661,20.006,3000.0
2007-02-01 10:20:00,20.08,20.08,20.0,20.01,1000.0,20.026,20.026,19.9462,19.9562,1000.0
2007-02-01 10:25:00,20.0,20.04,20.0,20.04,200.0,19.9462,19.9861,19.9462,19.9861,200.0
2007-02-01 10:30:00,20.01,20.05,19.99,20.04,1400.0,19.9562,19.9961,19.9362,19.9861,1400.0
2007-02-01 10:35:00,20.08,20.1,20.08,20.09,400.0,20.026,20.0459,20.026,20.036,400.0
2007-02-01 10:40:00,20.11,20.2,20.08,20.09,30100.0,20.0559,20.1457,20.026,20.036,30100.0
2007-02-01 10:45:00,20.11,20.12,20.05,20.05,5300.0,20.0559,20.0659,19.9961,19.9961,5300.0
2007-02-01 10:50:00,20.03,20.06,20.01,20.02,2700.0,19.9761,20.006,19.9562,19.9661,2700.0
2007-02-01 10:55:00,20.01,20.06,20.01,20.04,2900.0,19.9562,20.006,19.9562,19.9861,2900.0
2007-02-01 11:00:00,20.06,20.06,19.93,19.95,3200.0,20.006,20.006,19.8764,19.8963,3200.0
2007-02-01 11:05:00,19.93,19.95,19.91,19.91,2400.0,19.8764,19.8963,19.8564,19.8564,2400.0
2007-02-01 11:10:00,19.91,19.95,19.91,19.93,4100.0,19.8564,19.8963,19.8564,19.8764,4100.0
2007-02-01 11:15:00,19.91,19.91,19.84,19.84,1400.0,19.8564,19.8564,19.7866,19.7866,1400.0
2007-02-01 11:20:00,19.84,19.88,19.83,19.85,4500.0,19.7866,19.8265,19.7767,19.7966,4500.0
2007-02-01 11:25:00,19.84,19.85,19.81,19.82,1000.0,19.7866,19.7966,19.7567,19.7667,1000.0
2007-02-01 11:30:00,19.84,19.92,19.83,19.92,3300.0,19.7866,19.8664,19.7767,19.8664,3300.0
2007-02-01 11:35:00,19.92,19.98,19.92,19.95,2400.0,19.8664,19.9262,19.8664,19.8963,2400.0
2007-02-01 11:40:00,19.95,20.04,19.94,20.0,8800.0,19.8963,19.9861,19.8864,19.9462,8800.0
2007-02-01 11:45:00,20.0,20.05,19.99,20.05,2900.0,19.9462,19.9961,19.9362,19.9961,2900.0
2007-02-01 11:50:00,20.02,20.03,19.99,20.02,2600.0,19.9661,19.9761,19.9362,19.9661,2600.0
2007-02-01 11:55:00,20.05,20.08,19.95,19.95,26100.0,19.9961,20.026,19.8963,19.8963,26100.0
2007-02-01 12:00:00,19.93,20.01,19.93,20.01,4800.0,19.8764,19.9562,19.8764,19.9562,4800.0
2007-02-01 12:05:00,20.0,20.08,20.0,20.05,3900.0,19.9462,20.026,19.9462,19.9961,3900.0
2007-02-01 12:10:00,20.05,20.49,20.03,20.08,29600.0,19.9961,20.4349,19.9761,20.026,29600.0
2007-02-01 12:15:00,20.12,20.17,20.12,20.16,1100.0,20.0659,20.1157,20.0659,20.1058,1100.0
2007-02-01 12:20:00,20.15,20.15,20.07,20.07,1800.0,20.0958,20.0958,20.016,20.016,1800.0
2007-02-01 12:25:00,20.08,20.08,20.02,20.02,10600.0,20.026,20.026,19.9661,19.9661,10600.0
2007-02-01 12:30:00,20.07,20.07,20.0,20.06,1500.0,20.016,20.016,19.9462,20.006,1500.0
2007-02-01 12:35:00,20.04,20.07,20.04,20.04,600.0,19.9861,20.016,19.9861,19.9861,600.0
2007-02-01 12:40:00,20.1,20.14,20.09,20.09,1100.0,20.0459,20.0858,20.036,20.036,1100.0
2007-02-01 12:45:00,20.08,20.15,20.08,20.1,1300.0,20.026,20.0958,20.026,20.0459,1300.0
2007-02-01 12:50:00,20.14,20.16,20.09,20.09,800.0,20.0858,20.1058,20.036,20.036,800.0
2007-02-01 12:55:00,20.09,20.13,20.09,20.13,3800.0,20.036,20.0758,20.036,20.0758,3800.0
2007-02-01 13:00:00,20.1,20.1,20.08,20.08,800.0,20.0459,20.0459,20.026,20.026,800.0
2007-02-01 13:05:00,20.1,20.11,20.08,20.09,2100.0,20.0459,20.0559,20.026,20.036,2100.0
2007-02-01 13:10:00,20.09,20.09,20.02,20.02,1600.0,20.036,20.036,19.9661,19.9661,1600.0
2007-02-01 13:15:00,20.02,20.06,20.02,20.05,700.0,19.9661,20.006,19.9661,19.9961,700.0
2007-02-01 13:20:00,20.04,20.08,20.04,20.08,1200.0,19.9861,20.026,19.9861,20.026,1200.0
2007-02-01 13:25:00,20.11,20.13,20.09,20.09,1400.0,20.0559,20.0758,20.036,20.036,1400.0
2007-02-01 13:30:00,20.11,20.12,20.09,20.12,1500.0,20.0559,20.0659,20.036,20.0659,1500.0
2007-02-01 13:35:00,20.1,20.1,20.1,20.1,1600.0,20.0459,20.0459,20.0459,20.0459,1600.0
2007-02-01 13:40:00,20.13,20.2,20.13,20.2,1300.0,20.0758,20.1457,20.0758,20.1457,1300.0
2007-02-01 13:45:00,20.22,20.22,20.19,20.21,1200.0,20.1656,20.1656,20.1357,20.1556,1200.0
2007-02-01 13:50:00,20.21,20.23,20.2,20.21,600.0,20.1556,20.1756,20.1457,20.1556,600.0
2007-02-01 13:55:00,20.21,20.21,20.18,20.19,2100.0,20.1556,20.1556,20.1257,20.1357,2100.0
2007-02-01 14:00:00,20.19,20.19,20.18,20.19,1300.0,20.1357,20.1357,20.1257,20.1357,1300.0
2007-02-01 14:05:00,20.17,20.19,20.17,20.19,1000.0,20.1157,20.1357,20.1157,20.1357,1000.0
2007-02-01 14:10:00,20.19,20.22,20.13,20.13,3000.0,20.1357,20.1656,20.0758,20.0758,3000.0
2007-02-01 14:15:00,20.12,20.12,20.1,20.1,4200.0,20.0659,20.0659,20.0459,20.0459,4200.0
2007-02-01 14:20:00,20.1,20.13,20.1,20.13,1100.0,20.0459,20.0758,20.0459,20.0758,1100.0
2007-02-01 14:25:00,20.13,20.17,20.13,20.17,1200.0,20.0758,20.1157,20.0758,20.1157,1200.0
2007-02-01 14:30:00,20.18,20.26,20.18,20.2,5900.0,20.1257,20.2055,20.1257,20.1457,5900.0
2007-02-01 14:35:00,20.18,20.18,20.16,20.16,400.0,20.1257,20.1257,20.1058,20.1058,400.0
2007-02-01 14:40:00,20.16,20.16,20.14,20.14,200.0,20.1058,20.1058,20.0858,20.0858,200.0
2007-02-01 14:45:00,20.16,20.18,20.15,20.16,1300.0,20.1058,20.1257,20.0958,20.1058,1300.0
2007-02-01 14:50:00,20.17,20.18,20.16,20.17,800.0,20.1157,20.1257,20.1058,20.1157,800.0
2007-02-01 14:55:00,20.17,20.25,20.17,20.25,2000.0,20.1157,20.1955,20.1157,20.1955,2000.0
2007-02-01 15:00:00,20.26,20.27,20.25,20.26,4900.0,20.2055,20.2155,20.1955,20.2055,4900.0
2007-02-01 15:05:00,20.26,20.27,20.2,20.22,4700.0,20.2055,20.2155,20.1457,20.1656,4700.0
2007-02-01 15:10:00,20.23,20.3,20.23,20.3,4400.0,20.1756,20.2454,20.1756,20.2454,4400.0
2007-02-01 15:15:00,20.29,20.31,20.25,20.25,5500.0,20.2354,20.2554,20.1955,20.1955,5500.0
2007-02-01 15:20:00,20.25,20.25,20.24,20.25,2300.0,20.1955,20.1955,20.1855,20.1955,2300.0
2007-02-01 15:25:00,20.26,20.28,20.25,20.28,3000.0,20.2055,20.2254,20.1955,20.2254,3000.0
2007-02-01 15:30:00,20.29,20.29,20.25,20.27,5300.0,20.2354,20.2354,20.1955,20.2155,5300.0
2007-02-01 15:35:00,20.26,20.3,20.26,20.27,7200.0,20.2055,20.2454,20.2055,20.2155,7200.0
2007-02-01 15:40:00,20.26,20.34,20.26,20.34,2800.0,20.2055,20.2853,20.2055,20.2853,2800.0
2007-02-01 15:45:00,20.34,20.34,20.24,20.24,10600.0,20.2853,20.2853,20.1855,20.1855,10600.0
2007-02-01 15:50:00,20.25,20.35,20.25,20.33,10200.0,20.1955,20.2953,20.1955,20.2753,10200.0
2007-02-01 15:55:00,20.33,20.35,20.26,20.3,10800.0,20.2753,20.2953,20.2055,20.2454,10800.0
2007-02-02 09:30:00,20.28,20.5,20.28,20.49,8400.0,20.2254,20.4448,20.2254,20.4349,8400.0
2007-02-02 09:35:00,20.49,20.58,20.46,20.55,11300.0,20.4349,20.5246,20.405,20.4947,11300.0
2007-02-02 09:40:00,20.55,20.6,20.52,20.6,7200.0,20.4947,20.5446,20.4648,20.5446,7200.0
2007-02-02 09:45:00,20.62,20.65,20.52,20.52,5400.0,20.5645,20.5944,20.4648,20.4648,5400.0
2007-02-02 09:50:00,20.55,20.58,20.43,20.43,5500.0,20.4947,20.5246,20.375,20.375,5500.0
2007-02-02 09:55:00,20.43,20.43,20.31,20.31,3600.0,20.375,20.375,20.2554,20.2554,3600.0
2007-02-02 10:00:00,20.31,20.44,20.31,20.41,2800.0,20.2554,20.385,20.2554,20.3551,2800.0
2007-02-02 10:05:00,20.4,20.46,20.38,20.43,1900.0,20.3451,20.405,20.3252,20.375,1900.0
2007-02-02 10:10:00,20.4,20.51,20.4,20.51,2900.0,20.3451,20.4548,20.3451,20.4548,2900.0
2007-02-02 10:15:00,20.46,20.49,20.4,20.4,3300.0,20.405,20.4349,20.3451,20.3451,3300.0
2007-02-02 10:20:00,20.42,20.43,20.38,20.4,1600.0,20.3651,20.375,20.3252,20.3451,1600.0
2007-02-02 10:25:00,20.39,20.41,20.29,20.29,1600.0,20.3351,20.3551,20.2354,20.2354,1600.0
2007-02-02 10:30:00,20.29,20.31,20.27,20.31,1700.0,20.2354,20.2554,20.2155,20.2554,1700.0
2007-02-02 10:35:00,20.32,20.34,20.31,20.31,1000.0,20.2653,20.2853,20.2554,20.2554,1000.0
2007-02-02 10:40:00,20.3,20.35,20.3,20.32,1100.0,20.2454,20.2953,20.2454,20.2653,1100.0
2007-02-02 10:45:00,20.32,20.32,20.32,20.32,0.0,20.2653,20.2653,20.2653,20.2653,0.0
2007-02-02 10:50:00,20.34,20.34,20.34,20.34,100.0,20.2853,20.2853,20.2853,20.2853,100.0
2007-02-02 10:55:00,20.32,20.36,20.32,20.36,700.0,20.2653,20.3052,20.2653,20.3052,700.0
2007-02-02 11:00:00,20.34,20.35,20.33,20.34,1300.0,20.2853,20.2953,20.2753,20.2853,1300.0
2007-02-02 11:05:00,20.34,20.34,20.34,20.34,200.0,20.2853,20.2853,20.2853,20.2853,200.0
2007-02-02 11:10:00,20.37,20.37,20.34,20.34,1000.0,20.3152,20.3152,20.2853,20.2853,1000.0
2007-02-02 11:15:00,20.37,20.39,20.37,20.39,400.0,20.3152,20.3351,20.3152,20.3351,400.0
2007-02-02 11:20:00,20.37,20.38,20.34,20.34,1700.0,20.3152,20.3252,20.2853,20.2853,1700.0
2007-02-02 11:25:00,20.37,20.39,20.36,20.39,3400.0,20.3152,20.3351,20.3052,20.3351,3400.0
2007-02-02 11:30:00,20.38,20.38,20.36,20.37,1600.0,20.3252,20.3252,20.3052,20.3152,1600.0
2007-02-02 11:35:00,20.38,20.38,20.36,20.36,2400.0,20.3252,20.3252,20.3052,20.3052,2400.0
2007-02-02 11:40:00,20.36,20.44,20.36,20.44,2500.0,20.3052,20.385,20.3052,20.385,2500.0
2007-02-02 11:45:00,20.45,20.46,20.45,20.46,700.0,20.395,20.405,20.395,20.405,700.0
2007-02-02 11:50:00,20.45,20.5,20.45,20.5,4500.0,20.395,20.4448,20.395,20.4448,4500.0
2007-02-02 11:55:00,20.5,20.51,20.49,20.51,1100.0,20.4448,20.4548,20.4349,20.4548,1100.0
2007-02-02 12:00:00,20.5,20.5,20.5,20.5,1800.0,20.4448,20.4448,20.4448,20.4448,1800.0
2007-02-02 12:05:00,20.5,20.55,20.5,20.54,3700.0,20.4448,20.4947,20.4448,20.4847,3700.0
2007-02-02 12:10:00,20.53,20.54,20.5,20.54,3100.0,20.4748,20.4847,20.4448,20.4847,3100.0
2007-02-02 12:15:00,20.53,20.53,20.5,20.5,3000.0,20.4748,20.4748,20.4448,20.4448,3000.0
2007-02-02 12:20:00,20.51,20.52,20.51,20.52,2600.0,20.4548,20.4648,20.4548,20.4648,2600.0
2007-02-02 12:25:00,20.51,20.51,20.5,20.5,1700.0,20.4548,20.4548,20.4448,20.4448,1700.0
2007-02-02 12:30:00,20.5,20.51,20.5,20.5,2200.0,20.4448,20.4548,20.4448,20.4448,2200.0
2007-02-02 12:35:00,20.5,20.54,20.5,20.5,4300.0,20.4448,20.4847,20.4448,20.4448,4300.0
2007-02-02 12:40:00,20.5,20.5,20.5,20.5,1800.0,20.4448,20.4448,20.4448,20.4448,1800.0
2007-02-02 12:45:00,20.5,20.5,20.5,20.5,600.0,20.4448,20.4448,20.4448,20.4448,600.0
2007-02-02 12:50:00,20.51,20.51,20.5,20.5,1900.0,20.4548,20.4548,20.4448,20.4448,1900.0
2007-02-02 12:55:00,20.5,20.5,20.5,20.5,300.0,20.4448,20.4448,20.4448,20.4448,300.0
2007-02-02 13:00:00,20.5,20.57,20.5,20.53,3500.0,20.4448,20.5147,20.4448,20.4748,3500.0
2007-02-02 13:05:00,20.52,20.52,20.52,20.52,200.0,20.4648,20.4648,20.4648,20.4648,200.0
2007-02-02 13:10:00,20.52,20.52,20.49,20.5,3000.0,20.4648,20.4648,20.4349,20.4448,3000.0
2007-02-02 13:15:00,20.47,20.47,20.45,20.45,9300.0,20.4149,20.4149,20.395,20.395,9300.0
2007-02-02 13:20:00,20.44,20.46,20.43,20.43,400.0,20.385,20.405,20.375,20.375,400.0
2007-02-02 13:25:00,20.41,20.44,20.4,20.44,2600.0,20.3551,20.385,20.3451,20.385,2600.0
2007-02-02 13:30:00,20.44,20.45,20.43,20.45,1700.0,20.385,20.395,20.375,20.395,1700.0
2007-02-02 13:35:00,20.44,20.44,20.43,20.43,400.0,20.385,20.385,20.375,20.375,400.0
2007-02-02 13:40:00,20.43,20.46,20.43,20.45,5500.0,20.375,20.405,20.375,20.395,5500.0
2007-02-02 13:45:00,20.45,20.45,20.44,20.44,21200.0,20.395,20.395,20.385,20.385,21200.0
2007-02-02 13:50:00,20.44,20.47,20.4,20.4,5400.0,20.385,20.4149,20.3451,20.3451,5400.0
2007-02-02 13:55:00,20.4,20.4,20.3,20.33,10400.0,20.3451,20.3451,20.2454,20.2753,10400.0
2007-02-02 14:00:00,20.31,20.32,20.31,20.31,500.0,20.2554,20.2653,20.2554,20.2554,500.0
2007-02-02 14:05:00,20.32,20.33,20.32,20.32,500.0,20.2653,20.2753,20.2653,20.2653,500.0
2007-02-02 14:10:00,20.31,20.32,20.26,20.26,1800.0,20.2554,20.2653,20.2055,20.2055,1800.0
2007-02-02 14:15:00,20.26,20.29,20.26,20.28,5600.0,20.2055,20.2354,20.2055,20.2254,5600.0
2007-02-02 14:20:00,20.28,20.28,20.25,20.25,2100.0,20.2254,20.2254,20.1955,20.1955,2100.0
2007-02-02 14:25:00,20.27,20.27,20.26,20.26,3300.0,20.2155,20.2155,20.2055,20.2055,3300.0
2007-02-02 14:30:00,20.27,20.28,20.27,20.28,900.0,20.2155,20.2254,20.2155,20.2254,900.0
2007-02-02 14:35:00,20.27,20.27,20.22,20.22,1900.0,20.2155,20.2155,20.1656,20.1656,1900.0
2007-02-02 14:40:00,20.22,20.22,20.2,20.2,2000.0,20.1656,20.1656,20.1457,20.1457,2000.0
2007-02-02 14:45:00,20.2,20.2,20.14,20.17,3200.0,20.1457,20.1457,20.0858,20.1157,3200.0
2007-02-02 14:50:00,20.17,20.18,20.17,20.17,700.0,20.1157,20.1257,20.1157,20.1157,700.0
2007-02-02 14:55:00,20.18,20.21,20.18,20.18,2700.0,20.1257,20.1556,20.1257,20.1257,2700.0
2007-02-02 15:00:00,20.17,20.2,20.17,20.19,1700.0,20.1157,20.1457,20.1157,20.1357,1700.0
2007-02-02 15:05:00,20.18,20.18,20.16,20.16,1500.0,20.1257,20.1257,20.1058,20.1058,1500.0
2007-02-02 15:10:00,20.18,20.2,20.18,20.2,700.0,20.1257,20.1457,20.1257,20.1457,700.0
2007-02-02 15:15:00,20.22,20.25,20.22,20.23,1800.0,20.1656,20.1955,20.1656,20.1756,1800.0
2007-02-02 15:20:00,20.24,20.28,20.23,20.26,2700.0,20.1855,20.2254,20.1756,20.2055,2700.0
2007-02-02 15:25:00,20.25,20.27,20.22,20.25,6500.0,20.1955,20.2155,20.1656,20.1955,6500.0
2007-02-02 15:30:00,20.26,20.27,20.22,20.23,6100.0,20.2055,20.2155,20.1656,20.1756,6100.0
2007-02-02 15:35:00,20.24,20.25,20.23,20.23,7000.0,20.1855,20.1955,20.1756,20.1756,7000.0
2007-02-02 15:40:00,20.24,20.24,20.23,20.23,700.0,20.1855,20.1855,20.1756,20.1756,700.0
2007-02-02 15:45:00,20.23,20.24,20.17,20.17,1600.0,20.1756,20.1855,20.1157,20.1157,1600.0
2007-02-02 15:50:00,20.16,20.23,20.16,20.23,6800.0,20.1058,20.1756,20.1058,20.1756,6800.0
2007-02-02 15:55:00,20.25,20.25,20.19,20.19,11200.0,20.1955,20.1955,20.1357,20.1357,11200.0
2007-02-05 09:30:00,20.18,20.37,20.15,20.24,6200.0,20.1257,20.3152,20.0958,20.1855,6200.0
2007-02-05 09:35:00,20.28,20.3,20.18,20.22,7900.0,20.2254,20.2454,20.1257,20.1656,7900.0
2007-02-05 09:40:00,20.18,20.22,20.15,20.16,30200.0,20.1257,20.1656,20.0958,20.1058,30200.0
2007-02-05 09:45:00,20.15,20.15,19.92,20.01,15000.0,20.0958,20.0958,19.8664,19.9562,15000.0
2007-02-05 09:50:00,20.01,20.05,19.95,19.97,58400.0,19.9562,19.9961,19.8963,19.9163,58400.0
2007-02-05 09:55:00,19.97,20.0,19.81,19.95,61900.0,19.9163,19.9462,19.7567,19.8963,61900.0
2007-02-05 10:00:00,19.95,20.0,19.72,19.72,12500.0,19.8963,19.9462,19.6669,19.6669,12500.0
2007-02-05 10:05:00,19.76,19.78,19.61,19.7,13500.0,19.7068,19.7268,19.5572,19.647,13500.0
2007-02-05 10:10:00,19.71,19.73,19.62,19.63,1800.0,19.657,19.6769,19.5672,19.5772,1800.0
2007-02-05 10:15:00,19.62,19.71,19.61,19.69,8400.0,19.5672,19.657,19.5572,19.637,8400.0
2007-02-05 10:20:00,19.7,19.7,19.67,19.68,29800.0,19.647,19.647,19.6171,19.6271,29800.0
2007-02-05 10:25:00,19.68,19.7,19.67,19.7,4000.0,19.6271,19.647,19.6171,19.647,4000.0
2007-02-05 10:30:00,19.7,19.76,19.69,19.74,22500.0,19.647,19.7068,19.637,19.6869,22500.0
2007-02-05 10:35:00,19.73,19.8,19.73,19.78,1500.0,19.6769,19.7467,19.6769,19.7268,1500.0
2007-02-05 10:40:00,19.8,19.86,19.8,19.85,2600.0,19.7467,19.8066,19.7467,19.7966,2600.0
2007-02-05 10:45:00,19.85,19.93,19.84,19.9,4900.0,19.7966,19.8764,19.7866,19.8465,4900.0
2007-02-05 10:50:00,19.9,19.91,19.85,19.86,3000.0,19.8465,19.8564,19.7966,19.8066,3000.0
2007-02-05 10:55:00,19.86,19.86,19.79,19.8,12100.0,19.8066,19.8066,19.7368,19.7467,12100.0
2007-02-05 11:00:00,19.8,19.8,19.73,19.73,19900.0,19.7467,19.7467,19.6769,19.6769,19900.0
2007-02-05 11:05:00,19.75,19.77,19.66,19.69,4600.0,19.6969,19.7168,19.6071,19.637,4600.0
2007-02-05 11:10:00,19.68,19.7,19.66,19.67,3400.0,19.6271,19.647,19.6071,19.6171,3400.0
2007-02-05 11:15:00,19.67,19.67,19.54,19.54,19200.0,19.6171,19.6171,19.4874,19.4874,19200.0
2007-02-05 11:20:00,19.55,19.56,19.51,19.53,33600.0,19.4974,19.5074,19.4575,19.4775,33600.0
2007-02-05 11:25:00,19.54,19.55,19.51,19.54,10400.0,19.4874,19.4974,19.4575,19.4874,10400.0
2007-02-05 11:30:00,19.55,19.62,19.55,19.58,14600.0,19.4974,19.5672,19.4974,19.5273,14600.0
2007-02-05 11:35:00,19.57,19.61,19.57,19.61,6100.0,19.5174,19.5572,19.5174,19.5572,6100.0
2007-02-05 11:40:00,19.61,19.61,19.59,19.59,2400.0,19.5572,19.5572,19.5373,19.5373,2400.0
2007-02-05 11:45:00,19.59,19.59,19.54,19.55,2300.0,19.5373,19.5373,19.4874,19.4974,2300.0
2007-02-05 11:50:00,19.54,19.54,19.53,19.53,2200.0,19.4874,19.4874,19.4775,19.4775,2200.0
2007-02-05 11:55:00,19.54,19.55,19.53,19.55,2000.0,19.4874,19.4974,19.4775,19.4974,2000.0
2007-02-05 12:00:00,19.56,19.58,19.53,19.57,26000.0,19.5074,19.5273,19.4775,19.5174,26000.0
2007-02-05 12:05:00,19.55,19.64,19.55,19.62,4900.0,19.4974,19.5872,19.4974,19.5672,4900.0
2007-02-05 12:10:00,19.62,19.65,19.59,19.6,6200.0,19.5672,19.5971,19.5373,19.5473,6200.0
2007-02-05 12:15:00,19.65,19.65,19.54,19.54,11900.0,19.5971,19.5971,19.4874,19.4874,11900.0
2007-02-05 12:20:00,19.53,19.54,19.48,19.54,29000.0,19.4775,19.4874,19.4276,19.4874,29000.0
2007-02-05 12:25:00,19.54,19.6,19.54,19.59,1600.0,19.4874,19.5473,19.4874,19.5373,1600.0
2007-02-05 12:30:00,19.6,19.67,19.6,19.67,3900.0,19.5473,19.6171,19.5473,19.6171,3900.0
2007-02-05 12:35:00,19.68,19.7,19.68,19.7,200.0,19.6271,19.647,19.6271,19.647,200.0
2007-02-05 12:40:00,19.7,19.71,19.69,19.7,3900.0,19.647,19.657,19.637,19.647,3900.0
2007-02-05 12:45:00,19.7,19.7,19.69,19.69,3200.0,19.647,19.647,19.637,19.637,3200.0
2007-02-05 12:50:00,19.69,19.71,19.69,19.7,4000.0,19.637,19.657,19.637,19.647,4000.0
2007-02-05 12:55:00,19.7,19.71,19.69,19.7,2300.0,19.647,19.657,19.637,19.647,2300.0
2007-02-05 13:00:00,19.71,19.72,19.54,19.56,18200.0,19.657,19.6669,19.4874,19.5074,18200.0
2007-02-05 13:05:00,19.57,19.64,19.54,19.54,34900.0,19.5174,19.5872,19.4874,19.4874,34900.0
2007-02-05 13:10:00,19.54,19.6,19.54,19.55,6900.0,19.4874,19.5473,19.4874,19.4974,6900.0
2007-02-05 13:15:00,19.56,19.6,19.56,19.56,2600.0,19.5074,19.5473,19.5074,19.5074,2600.0
2007-02-05 13:20:00,19.56,19.56,19.55,19.56,1000.0,19.5074,19.5074,19.4974,19.5074,1000.0
2007-02-05 13:25:00,19.55,19.56,19.52,19.52,3600.0,19.4974,19.5074,19.4675,19.4675,3600.0
2007-02-05 13:30:00,19.52,19.53,19.5,19.52,3800.0,19.4675,19.4775,19.4475,19.4675,3800.0
2007-02-05 13:35:00,19.51,19.53,19.5,19.5,3800.0,19.4575,19.4775,19.4475,19.4475,3800.0
2007-02-05 13:40:00,19.5,19.52,19.4,19.46,20700.0,19.4475,19.4675,19.3478,19.4076,20700.0
2007-02-05 13:45:00,19.48,19.48,19.45,19.47,4300.0,19.4276,19.4276,19.3977,19.4176,4300.0
2007-02-05 13:50:00,19.48,19.5,19.47,19.49,1500.0,19.4276,19.4475,19.4176,19.4376,1500.0
2007-02-05 13:55:00,19.49,19.55,19.43,19.44,17800.0,19.4376,19.4974,19.3777,19.3877,17800.0
2007-02-05 14:00:00,19.42,19.5,19.37,19.46,37900.0,19.3678,19.4475,19.3179,19.4076,37900.0
2007-02-05 14:05:00,19.47,19.47,19.41,19.45,5000.0,19.4176,19.4176,19.3578,19.3977,5000.0
2007-02-05 14:10:00,19.47,19.48,19.43,19.44,3800.0,19.4176,19.4276,19.3777,19.3877,3800.0
2007-02-05 14:15:00,19.44,19.45,19.41,19.43,2600.0,19.3877,19.3977,19.3578,19.3777,2600.0
2007-02-05 14:20:00,19.42,19.42,19.38,19.4,4200.0,19.3678,19.3678,19.3279,19.3478,4200.0
2007-02-05 14:25:00,19.39,19.41,19.37,19.41,9200.0,19.3378,19.3578,19.3179,19.3578,9200.0
2007-02-05 14:30:00,19.41,19.41,19.36,19.39,5000.0,19.3578,19.3578,19.3079,19.3378,5000.0
2007-02-05 14:35:00,19.39,19.46,19.36,19.37,10700.0,19.3378,19.4076,19.3079,19.3179,10700.0
2007-02-05 14:40:00,19.38,19.38,19.26,19.31,11900.0,19.3279,19.3279,19.2082,19.2581,11900.0
2007-02-05 14:45:00,19.32,19.33,19.27,19.33,33400.0,19.268,19.278,19.2182,19.278,33400.0
2007-02-05 14:50:00,19.33,19.34,19.31,19.33,3500.0,19.278,19.288,19.2581,19.278,3500.0
2007-02-05 14:55:00,19.33,19.33,19.25,19.31,14000.0,19.278,19.278,19.1982,19.2581,14000.0
2007-02-05 15:00:00,19.27,19.32,19.23,19.25,18100.0,19.2182,19.268,19.1783,19.1982,18100.0
2007-02-05 15:05:00,19.25,19.28,19.24,19.25,27500.0,19.1982,19.2281,19.1882,19.1982,27500.0
2007-02-05 15:10:00,19.26,19.35,19.22,19.23,30400.0,19.2082,19.2979,19.1683,19.1783,30400.0
2007-02-05 15:15:00,19.23,19.24,19.08,19.12,27100.0,19.1783,19.1882,19.0287,19.0686,27100.0
2007-02-05 15:20:00,19.11,19.2,19.08,19.16,30200.0,19.0586,19.1483,19.0287,19.1085,30200.0
2007-02-05 15:25:00,19.14,19.22,19.14,19.22,9900.0,19.0885,19.1683,19.0885,19.1683,9900.0
2007-02-05 15:30:00,19.21,19.3,19.17,19.3,5500.0,19.1583,19.2481,19.1184,19.2481,5500.0
2007-02-05 15:35:00,19.27,19.34,19.27,19.33,6800.0,19.2182,19.288,19.2182,19.278,6800.0
2007-02-05 15:40:00,19.32,19.36,19.31,19.34,7000.0,19.268,19.3079,19.2581,19.288,7000.0
2007-02-05 15:45:00,19.36,19.55,19.36,19.51,27800.0,19.3079,19.4974,19.3079,19.4575,27800.0
2007-02-05 15:50:00,19.51,19.52,19.45,19.46,17900.0,19.4575,19.4675,19.3977,19.4076,17900.0
2007-02-05 15:55:00,19.46,19.5,19.45,19.5,14900.0,19.4076,19.4475,19.3977,19.4475,14900.0
2007-02-06 09:30:00,19.56,19.6,19.27,19.27,59100.0,19.5074,19.5473,19.2182,19.2182,59100.0
2007-02-06 09:35:00,19.26,19.38,19.06,19.12,26300.0,19.2082,19.3279,19.0087,19.0686,26300.0
2007-02-06 09:40:00,19.12,19.29,19.12,19.16,7200.0,19.0686,19.2381,19.0686,19.1085,7200.0
2007-02-06 09:45:00,19.2,19.29,19.2,19.28,4700.0,19.1483,19.2381,19.1483,19.2281,4700.0
2007-02-06 09:50:00,19.29,19.3,19.21,19.27,10200.0,19.2381,19.2481,19.1583,19.2182,10200.0
2007-02-06 09:55:00,19.28,19.3,19.16,19.19,5400.0,19.2281,19.2481,19.1085,19.1384,5400.0
2007-02-06 10:00:00,19.19,19.19,19.16,19.17,3700.0,19.1384,19.1384,19.1085,19.1184,3700.0
2007-02-06 10:05:00,19.17,19.21,19.13,19.13,5100.0,19.1184,19.1583,19.0785,19.0785,5100.0
2007-02-06 10:10:00,19.14,19.19,19.1,19.11,20800.0,19.0885,19.1384,19.0486,19.0586,20800.0
2007-02-06 10:15:00,19.14,19.14,19.1,19.1,9400.0,19.0885,19.0885,19.0486,19.0486,9400.0
2007-02-06 10:20:00,19.12,19.14,19.08,19.14,4400.0,19.0686,19.0885,19.0287,19.0885,4400.0
2007-02-06 10:25:00,19.14,19.15,19.04,19.06,64300.0,19.0885,19.0985,18.9888,19.0087,64300.0
2007-02-06 10:30:00,19.05,19.09,19.04,19.09,8900.0,18.9988,19.0386,18.9888,19.0386,8900.0
2007-02-06 10:35:00,19.08,19.15,19.08,19.13,76100.0,19.0287,19.0985,19.0287,19.0785,76100.0
2007-02-06 10:40:00,19.14,19.19,19.14,19.15,24300.0,19.0885,19.1384,19.0885,19.0985,24300.0
2007-02-06 10:45:00,19.15,19.25,19.15,19.23,44100.0,19.0985,19.1982,19.0985,19.1783,44100.0
2007-02-06 10:50:00,19.23,19.23,19.15,19.2,20000.0,19.1783,19.1783,19.0985,19.1483,20000.0
2007-02-06 10:55:00,19.2,19.2,19.13,19.13,14800.0,19.1483,19.1483,19.0785,19.0785,14800.0
2007-02-06 11:00:00,19.15,19.21,19.12,19.21,5800.0,19.0985,19.1583,19.0686,19.1583,5800.0
2007-02-06 11:05:00,19.21,19.24,19.19,19.24,7200.0,19.1583,19.1882,19.1384,19.1882,7200.0
2007-02-06 11:10:00,19.23,19.24,19.21,19.22,10500.0,19.1783,19.1882,19.1583,19.1683,10500.0
2007-02-06 11:15:00,19.24,19.24,19.19,19.2,16200.0,19.1882,19.1882,19.1384,19.1483,16200.0
2007-02-06 11:20:00,19.18,19.2,19.16,19.17,8200.0,19.1284,19.1483,19.1085,19.1184,8200.0
2007-02-06 11:25:00,19.16,19.17,19.15,19.16,6400.0,19.1085,19.1184,19.0985,19.1085,6400.0
2007-02-06 11:30:00,19.15,19.16,19.12,19.14,12900.0,19.0985,19.1085,19.0686,19.0885,12900.0
2007-02-06 11:35:00,19.14,19.15,19.11,19.14,4300.0,19.0885,19.0985,19.0586,19.0885,4300.0
2007-02-06 11:40:00,19.14,19.16,19.14,19.14,9300.0,19.0885,19.1085,19.0885,19.0885,9300.0
2007-02-06 11:45:00,19.15,19.16,19.14,19.15,7700.0,19.0985,19.1085,19.0885,19.0985,7700.0
2007-02-06 11:50:00,19.15,19.25,19.14,19.25,15100.0,19.0985,19.1982,19.0885,19.1982,15100.0
2007-02-06 11:55:00,19.23,19.23,19.18,19.19,9400.0,19.1783,19.1783,19.1284,19.1384,9400.0
2007-02-06 12:00:00,19.19,19.26,19.18,19.25,34400.0,19.1384,19.2082,19.1284,19.1982,34400.0
2007-02-06 12:05:00,19.26,19.26,19.24,19.26,5000.0,19.2082,19.2082,19.1882,19.2082,5000.0
2007-02-06 12:10:00,19.26,19.3,19.26,19.29,10900.0,19.2082,19.2481,19.2082,19.2381,10900.0
2007-02-06 12:15:00,19.28,19.28,19.23,19.26,7300.0,19.2281,19.2281,19.1783,19.2082,7300.0
2007-02-06 12:20:00,19.24,19.26,19.21,19.25,56300.0,19.1882,19.2082,19.1583,19.1982,56300.0
2007-02-06 12:25:00,19.25,19.26,19.25,19.26,5200.0,19.1982,19.2082,19.1982,19.2082,5200.0
2007-02-06 12:30:00,19.26,19.26,19.15,19.17,5700.0,19.2082,19.2082,19.0985,19.1184,5700.0
2007-02-06 12:35:00,19.16,19.17,19.13,19.17,6900.0,19.1085,19.1184,19.0785,19.1184,6900.0
2007-02-06 12:40:00,19.16,19.17,19.13,19.13,5900.0,19.1085,19.1184,19.0785,19.0785,5900.0
2007-02-06 12:45:00,19.14,19.15,19.1,19.1,2300.0,19.0885,19.0985,19.0486,19.0486,2300.0
2007-02-06 12:50:00,19.1,19.1,19.09,19.1,8100.0,19.0486,19.0486,19.0386,19.0486,8100.0
2007-02-06 12:55:00,19.1,19.11,19.09,19.09,8000.0,19.0486,19.0586,19.0386,19.0386,8000.0
2007-02-06 13:00:00,19.1,19.13,19.09,19.13,11300.0,19.0486,19.0785,19.0386,19.0785,11300.0
2007-02-06 13:05:00,19.13,19.13,19.09,19.11,12700.0,19.0785,19.0785,19.0386,19.0586,12700.0
2007-02-06 13:10:00,19.11,19.12,19.11,19.12,7500.0,19.0586,19.0686,19.0586,19.0686,7500.0
2007-02-06 13:15:00,19.11,19.13,19.11,19.13,8300.0,19.0586,19.0785,19.0586,19.0785,8300.0
2007-02-06 13:20:00,19.13,19.13,19.12,19.12,5100.0,19.0785,19.0785,19.0686,19.0686,5100.0
2007-02-06 13:25:00,19.12,19.12,19.11,19.12,4500.0,19.0686,19.0686,19.0586,19.0686,4500.0
2007-02-06 13:30:00,19.12,19.12,19.1,19.11,7700.0,19.0686,19.0686,19.0486,19.0586,7700.0
2007-02-06 13:35:00,19.11,19.12,19.11,19.11,8300.0,19.0586,19.0686,19.0586,19.0586,8300.0
2007-02-06 13:40:00,19.12,19.12,19.1,19.11,6100.0,19.0686,19.0686,19.0486,19.0586,6100.0
2007-02-06 13:45:00,19.11,19.12,19.1,19.12,4200.0,19.0586,19.0686,19.0486,19.0686,4200.0
2007-02-06 13:50:00,19.12,19.14,19.12,19.14,8700.0,19.0686,19.0885,19.0686,19.0885,8700.0
2007-02-06 13:55:00,19.13,19.13,19.11,19.11,6000.0,19.0785,19.0785,19.0586,19.0586,6000.0
2007-02-06 14:00:00,19.12,19.16,19.12,19.15,17000.0,19.0686,19.1085,19.0686,19.0985,17000.0
2007-02-06 14:05:00,19.15,19.15,19.1,19.1,4800.0,19.0985,19.0985,19.0486,19.0486,4800.0
2007-02-06 14:10:00,19.1,19.13,19.1,19.12,6900.0,19.0486,19.0785,19.0486,19.0686,6900.0
2007-02-06 14:15:00,19.11,19.13,19.1,19.1,6500.0,19.0586,19.0785,19.0486,19.0486,6500.0
2007-02-06 14:20:00,19.1,19.11,19.09,19.1,3100.0,19.0486,19.0586,19.0386,19.0486,3100.0
2007-02-06 14:25:00,19.1,19.15,19.1,19.15,14000.0,19.0486,19.0985,19.0486,19.0985,14000.0
2007-02-06 14:30:00,19.15,19.15,19.11,19.12,14800.0,19.0985,19.0985,19.0586,19.0686,14800.0
2007-02-06 14:35:00,19.12,19.12,19.06,19.06,5900.0,19.0686,19.0686,19.0087,19.0087,5900.0
2007-02-06 14:40:00,19.06,19.07,19.04,19.04,5300.0,19.0087,19.0187,18.9888,18.9888,5300.0
2007-02-06 14:45:00,19.04,19.1,19.04,19.07,2800.0,18.9888,19.0486,18.9888,19.0187,2800.0
2007-02-06 14:50:00,19.08,19.12,19.07,19.12,2900.0,19.0287,19.0686,19.0187,19.0686,2900.0
2007-02-06 14:55:00,19.12,19.16,19.11,19.16,10200.0,19.0686,19.1085,19.0586,19.1085,10200.0
2007-02-06 15:00:00,19.15,19.15,19.13,19.14,4700.0,19.0985,19.0985,19.0785,19.0885,4700.0
2007-02-06 15:05:00,19.15,19.15,19.08,19.08,6200.0,19.0985,19.0985,19.0287,19.0287,6200.0
2007-02-06 15:10:00,19.09,19.11,19.08,19.09,8800.0,19.0386,19.0586,19.0287,19.0386,8800.0
2007-02-06 15:15:00,19.09,19.09,19.02,19.04,12800.0,19.0386,19.0386,18.9688,18.9888,12800.0
2007-02-06 15:20:00,19.05,19.05,18.97,18.98,12800.0,18.9988,18.9988,18.919,18.9289,12800.0
2007-02-06 15:25:00,18.99,19.05,18.99,19.0,12600.0,18.9389,18.9988,18.9389,18.9489,12600.0
2007-02-06 15:30:00,19.02,19.02,19.0,19.01,15500.0,18.9688,18.9688,18.9489,18.9589,15500.0
2007-02-06 15:35:00,19.0,19.01,18.99,19.0,13200.0,18.9489,18.9589,18.9389,18.9489,13200.0
2007-02-06 15:40:00,19.0,19.01,18.99,18.99,11900.0,18.9489,18.9589,18.9389,18.9389,11900.0
2007-02-06 15:45:00,19.0,19.03,18.99,19.03,68000.0,18.9489,18.9788,18.9389,18.9788,68000.0
2007-02-06 15:50:00,19.02,19.04,19.0,19.02,24300.0,18.9688,18.9888,18.9489,18.9688,24300.0
2007-02-06 15:55:00,19.02,19.04,19.01,19.04,28600.0,18.9688,18.9888,18.9589,18.9888,28600.0
2007-02-07 09:30:00,19.1,19.28,19.06,19.27,24600.0,19.0486,19.2281,19.0087,19.2182,24600.0
2007-02-07 09:35:00,19.22,19.26,19.07,19.25,4900.0,19.1683,19.2082,19.0187,19.1982,4900.0
2007-02-07 09:40:00,19.26,19.34,19.23,19.34,5600.0,19.2082,19.288,19.1783,19.288,5600.0
2007-02-07 09:45:00,19.3,19.37,19.29,19.33,9100.0,19.2481,19.3179,19.2381,19.278,9100.0
2007-02-07 09:50:00,19.33,19.47,19.33,19.44,8500.0,19.278,19.4176,19.278,19.3877,8500.0
2007-02-07 09:55:00,19.45,19.45,19.35,19.42,4100.0,19.3977,19.3977,19.2979,19.3678,4100.0
2007-02-07 10:00:00,19.44,19.52,19.4,19.52,5900.0,19.3877,19.4675,19.3478,19.4675,5900.0
2007-02-07 10:05:00,19.53,19.58,19.51,19.52,18600.0,19.4775,19.5273,19.4575,19.4675,18600.0
2007-02-07 10:10:00,19.51,19.54,19.43,19.53,12400.0,19.4575,19.4874,19.3777,19.4775,12400.0
2007-02-07 10:15:00,19.53,19.55,19.53,19.55,4100.0,19.4775,19.4974,19.4775,19.4974,4100.0
2007-02-07 10:20:00,19.61,19.66,19.57,19.61,8700.0,19.5572,19.6071,19.5174,19.5572,8700.0
2007-02-07 10:25:00,19.65,19.7,19.64,19.66,4400.0,19.5971,19.647,19.5872,19.6071,4400.0
2007-02-07 10:30:00,19.68,19.7,19.65,19.7,5600.0,19.6271,19.647,19.5971,19.647,5600.0
2007-02-07 10:35:00,19.7,19.73,19.66,19.73,5700.0,19.647,19.6769,19.6071,19.6769,5700.0
2007-02-07 10:40:00,19.73,19.82,19.73,19.82,6500.0,19.6769,19.7667,19.6769,19.7667,6500.0
2007-02-07 10:45:00,19.83,19.85,19.8,19.85,3600.0,19.7767,19.7966,19.7467,19.7966,3600.0
2007-02-07 10:50:00,19.84,19.92,19.78,19.82,8900.0,19.7866,19.8664,19.7268,19.7667,8900.0
2007-02-07 10:55:00,19.83,19.86,19.81,19.86,2100.0,19.7767,19.8066,19.7567,19.8066,2100.0
2007-02-07 11:00:00,19.86,19.86,19.85,19.85,1200.0,19.8066,19.8066,19.7966,19.7966,1200.0
2007-02-07 11:05:00,19.83,19.88,19.83,19.86,2300.0,19.7767,19.8265,19.7767,19.8066,2300.0
2007-02-07 11:10:00,19.88,19.89,19.77,19.77,5000.0,19.8265,19.8365,19.7168,19.7168,5000.0
2007-02-07 11:15:00,19.78,19.81,19.73,19.73,4500.0,19.7268,19.7567,19.6769,19.6769,4500.0
2007-02-07 11:20:00,19.77,19.77,19.73,19.73,2100.0,19.7168,19.7168,19.6769,19.6769,2100.0
2007-02-07 11:25:00,19.74,19.77,19.74,19.76,3600.0,19.6869,19.7168,19.6869,19.7068,3600.0
2007-02-07 11:30:00,19.75,19.79,19.75,19.79,3700.0,19.6969,19.7368,19.6969,19.7368,3700.0
2007-02-07 11:35:00,19.76,19.77,19.72,19.72,5000.0,19.7068,19.7168,19.6669,19.6669,5000.0
2007-02-07 11:40:00,19.7,19.78,19.7,19.76,6400.0,19.647,19.7268,19.647,19.7068,6400.0
2007-02-07 11:45:00,19.78,19.79,19.68,19.68,4000.0,19.7268,19.7368,19.6271,19.6271,4000.0
2007-02-07 11:50:00,19.67,19.71,19.66,19.7,7600.0,19.6171,19.657,19.6071,19.647,7600.0
2007-02-07 11:55:00,19.7,19.81,19.7,19.78,21500.0,19.647,19.7567,19.647,19.7268,21500.0
2007-02-07 12:00:00,19.79,19.85,19.74,19.76,17000.0,19.7368,19.7966,19.6869,19.7068,17000.0
2007-02-07 12:05:00,19.76,19.76,19.74,19.76,3400.0,19.7068,19.7068,19.6869,19.7068,3400.0
2007-02-07 12:10:00,19.76,19.76,19.72,19.72,1900.0,19.7068,19.7068,19.6669,19.6669,1900.0
2007-02-07 12:15:00,19.73,19.75,19.73,19.73,600.0,19.6769,19.6969,19.6769,19.6769,600.0
2007-02-07 12:20:00,19.75,19.76,19.7,19.73,3400.0,19.6969,19.7068,19.647,19.6769,3400.0
2007-02-07 12:25:00,19.75,19.75,19.75,19.75,800.0,19.6969,19.6969,19.6969,19.6969,800.0
2007-02-07 12:30:00,19.74,19.74,19.72,19.73,1700.0,19.6869,19.6869,19.6669,19.6769,1700.0
2007-02-07 12:35:00,19.74,19.74,19.73,19.74,1500.0,19.6869,19.6869,19.6769,19.6869,1500.0
2007-02-07 12:40:00,19.74,19.75,19.74,19.74,2600.0,19.6869,19.6969,19.6869,19.6869,2600.0
2007-02-07 12:45:00,19.75,19.75,19.74,19.74,2900.0,19.6969,19.6969,19.6869,19.6869,2900.0
2007-02-07 12:50:00,19.76,19.76,19.64,19.66,16700.0,19.7068,19.7068,19.5872,19.6071,16700.0
2007-02-07 12:55:00,19.65,19.66,19.63,19.63,2600.0,19.5971,19.6071,19.5772,19.5772,2600.0
2007-02-07 13:00:00,19.65,19.71,19.63,19.7,3400.0,19.5971,19.657,19.5772,19.647,3400.0
2007-02-07 13:05:00,19.72,19.72,19.69,19.7,2300.0,19.6669,19.6669,19.637,19.647,2300.0
2007-02-07 13:10:00,19.71,19.74,19.71,19.74,300.0,19.657,19.6869,19.657,19.6869,300.0
2007-02-07 13:15:00,19.75,19.76,19.72,19.76,2600.0,19.6969,19.7068,19.6669,19.7068,2600.0
2007-02-07 13:20:00,19.75,19.76,19.73,19.73,3500.0,19.6969,19.7068,19.6769,19.6769,3500.0
2007-02-07 13:25:00,19.74,19.75,19.74,19.75,1000.0,19.6869,19.6969,19.6869,19.6969,1000.0
2007-02-07 13:30:00,19.75,19.76,19.75,19.76,500.0,19.6969,19.7068,19.6969,19.7068,500.0
2007-02-07 13:35:00,19.76,19.78,19.74,19.77,3100.0,19.7068,19.7268,19.6869,19.7168,3100.0
2007-02-07 13:40:00,19.74,19.77,19.74,19.77,2800.0,19.6869,19.7168,19.6869,19.7168,2800.0
2007-02-07 13:45:00,19.76,19.77,19.74,19.76,2600.0,19.7068,19.7168,19.6869,19.7068,2600.0
2007-02-07 13:50:00,19.77,19.78,19.76,19.78,3700.0,19.7168,19.7268,19.7068,19.7268,3700.0
2007-02-07 13:55:00,19.78,19.81,19.74,19.74,5700.0,19.7268,19.7567,19.6869,19.6869,5700.0
2007-02-07 14:00:00,19.74,19.8,19.74,19.8,6000.0,19.6869,19.7467,19.6869,19.7467,6000.0
2007-02-07 14:05:00,19.8,19.8,19.64,19.71,9800.0,19.7467,19.7467,19.5872,19.657,9800.0
2007-02-07 14:10:00,19.72,19.79,19.7,19.7,8700.0,19.6669,19.7368,19.647,19.647,8700.0
2007-02-07 14:15:00,19.7,19.72,19.63,19.72,7800.0,19.647,19.6669,19.5772,19.6669,7800.0
2007-02-07 14:20:00,19.73,19.77,19.73,19.77,3900.0,19.6769,19.7168,19.6769,19.7168,3900.0
2007-02-07 14:25:00,19.79,19.8,19.77,19.79,3800.0,19.7368,19.7467,19.7168,19.7368,3800.0
2007-02-07 14:30:00,19.8,19.8,19.75,19.75,4400.0,19.7467,19.7467,19.6969,19.6969,4400.0
2007-02-07 14:35:00,19.77,19.77,19.65,19.72,8100.0,19.7168,19.7168,19.5971,19.6669,8100.0
2007-02-07 14:40:00,19.73,19.77,19.7,19.75,9100.0,19.6769,19.7168,19.647,19.6969,9100.0
2007-02-07 14:45:00,19.75,19.75,19.66,19.69,1900.0,19.6969,19.6969,19.6071,19.637,1900.0
2007-02-07 14:50:00,19.69,19.72,19.68,19.72,2600.0,19.637,19.6669,19.6271,19.6669,2600.0
2007-02-07 14:55:00,19.71,19.73,19.71,19.72,4600.0,19.657,19.6769,19.657,19.6669,4600.0
2007-02-07 15:00:00,19.73,19.73,19.71,19.71,2100.0,19.6769,19.6769,19.657,19.657,2100.0
2007-02-07 15:05:00,19.72,19.72,19.7,19.71,4200.0,19.6669,19.6669,19.647,19.657,4200.0
2007-02-07 15:10:00,19.71,19.76,19.64,19.66,13900.0,19.657,19.7068,19.5872,19.6071,13900.0
2007-02-07 15:15:00,19.65,19.73,19.65,19.7,6200.0,19.5971,19.6769,19.5971,19.647,6200.0
2007-02-07 15:20:00,19.7,19.71,19.69,19.7,4000.0,19.647,19.657,19.637,19.647,4000.0
2007-02-07 15:25:00,19.7,19.71,19.61,19.62,2300.0,19.647,19.657,19.5572,19.5672,2300.0
2007-02-07 15:30:00,19.62,19.65,19.62,19.65,4600.0,19.5672,19.5971,19.5672,19.5971,4600.0
2007-02-07 15:35:00,19.65,19.69,19.65,19.68,3600.0,19.5971,19.637,19.5971,19.6271,3600.0
2007-02-07 15:40:00,19.68,19.69,19.67,19.69,2100.0,19.6271,19.637,19.6171,19.637,2100.0
2007-02-07 15:45:00,19.69,19.7,19.59,19.62,18800.0,19.637,19.647,19.5373,19.5672,18800.0
2007-02-07 15:50:00,19.62,19.69,19.62,19.69,5600.0,19.5672,19.637,19.5672,19.637,5600.0
2007-02-07 15:55:00,19.69,19.69,19.65,19.65,9700.0,19.637,19.637,19.5971,19.5971,9700.0
2007-02-08 09:30:00,19.66,19.73,19.57,19.69,24800.0,19.6071,19.6769,19.5174,19.637,24800.0
2007-02-08 09:35:00,19.74,20.06,19.71,19.89,22300.0,19.6869,20.006,19.657,19.8365,22300.0
2007-02-08 09:40:00,19.89,19.91,19.77,19.77,4000.0,19.8365,19.8564,19.7168,19.7168,4000.0
2007-02-08 09:45:00,19.78,19.8,19.73,19.76,4700.0,19.7268,19.7467,19.6769,19.7068,4700.0
2007-02-08 09:50:00,19.75,19.91,19.75,19.91,8400.0,19.6969,19.8564,19.6969,19.8564,8400.0
2007-02-08 09:55:00,19.89,19.91,19.89,19.89,3400.0,19.8365,19.8564,19.8365,19.8365,3400.0
2007-02-08 10:00:00,19.89,19.93,19.85,19.93,5100.0,19.8365,19.8764,19.7966,19.8764,5100.0
2007-02-08 10:05:00,19.95,19.95,19.88,19.92,3800.0,19.8963,19.8963,19.8265,19.8664,3800.0
2007-02-08 10:10:00,19.89,19.89,19.83,19.85,4200.0,19.8365,19.8365,19.7767,19.7966,4200.0
2007-02-08 10:15:00,19.8,19.82,19.75,19.81,7300.0,19.7467,19.7667,19.6969,19.7567,7300.0
2007-02-08 10:20:00,19.82,19.87,19.82,19.85,1700.0,19.7667,19.8165,19.7667,19.7966,1700.0
2007-02-08 10:25:00,19.85,19.94,19.84,19.92,7400.0,19.7966,19.8864,19.7866,19.8664,7400.0
2007-02-08 10:30:00,19.92,19.97,19.9,19.94,11100.0,19.8664,19.9163,19.8465,19.8864,11100.0
2007-02-08 10:35:00,19.94,19.94,19.85,19.88,7500.0,19.8864,19.8864,19.7966,19.8265,7500.0
2007-02-08 10:40:00,19.89,19.89,19.79,19.83,5400.0,19.8365,19.8365,19.7368,19.7767,5400.0
2007-02-08 10:45:00,19.82,19.82,19.73,19.76,3600.0,19.7667,19.7667,19.6769,19.7068,3600.0
2007-02-08 10:50:00,19.76,19.77,19.71,19.74,6900.0,19.7068,19.7168,19.657,19.6869,6900.0
2007-02-08 10:55:00,19.74,19.79,19.74,19.74,3500.0,19.6869,19.7368,19.6869,19.6869,3500.0
2007-02-08 11:00:00,19.75,19.75,19.61,19.64,8000.0,19.6969,19.6969,19.5572,19.5872,8000.0
2007-02-08 11:05:00,19.63,19.73,19.63,19.71,5000.0,19.5772,19.6769,19.5772,19.657,5000.0
2007-02-08 11:10:00,19.71,19.73,19.63,19.65,3000.0,19.657,19.6769,19.5772,19.5971,3000.0
2007-02-08 11:15:00,19.65,19.7,19.65,19.65,4200.0,19.5971,19.647,19.5971,19.5971,4200.0
2007-02-08 11:20:00,19.65,19.81,19.65,19.79,17600.0,19.5971,19.7567,19.5971,19.7368,17600.0
2007-02-08 11:25:00,19.78,19.84,19.76,19.78,5300.0,19.7268,19.7866,19.7068,19.7268,5300.0
2007-02-08 11:30:00,19.8,19.82,19.8,19.82,1600.0,19.7467,19.7667,19.7467,19.7667,1600.0
2007-02-08 11:35:00,19.82,19.85,19.8,19.85,8200.0,19.7667,19.7966,19.7467,19.7966,8200.0
2007-02-08 11:40:00,19.85,19.91,19.81,19.91,6900.0,19.7966,19.8564,19.7567,19.8564,6900.0
2007-02-08 11:45:00,19.9,19.92,19.84,19.87,5900.0,19.8465,19.8664,19.7866,19.8165,5900.0
2007-02-08 11:50:00,19.86,19.95,19.84,19.88,12500.0,19.8066,19.8963,19.7866,19.8265,12500.0
2007-02-08 11:55:00,19.89,19.95,19.88,19.93,7700.0,19.8365,19.8963,19.8265,19.8764,7700.0
2007-02-08 12:00:00,19.92,19.94,19.89,19.93,7000.0,19.8664,19.8864,19.8365,19.8764,7000.0
2007-02-08 12:05:00,19.93,19.93,19.87,19.89,8100.0,19.8764,19.8764,19.8165,19.8365,8100.0
2007-02-08 12:10:00,19.89,19.89,19.86,19.86,2800.0,19.8365,19.8365,19.8066,19.8066,2800.0
2007-02-08 12:15:00,19.86,19.87,19.86,19.87,3600.0,19.8066,19.8165,19.8066,19.8165,3600.0
2007-02-08 12:20:00,19.87,19.91,19.87,19.87,8700.0,19.8165,19.8564,19.8165,19.8165,8700.0
2007-02-08 12:25:00,19.86,19.87,19.84,19.85,11700.0,19.8066,19.8165,19.7866,19.7966,11700.0
2007-02-08 12:30:00,19.85,19.86,19.85,19.86,7200.0,19.7966,19.8066,19.7966,19.8066,7200.0
2007-02-08 12:35:00,19.86,19.88,19.85,19.87,10700.0,19.8066,19.8265,19.7966,19.8165,10700.0
2007-02-08 12:40:00,19.86,19.88,19.85,19.87,7500.0,19.8066,19.8265,19.7966,19.8165,7500.0
2007-02-08 12:45:00,19.88,19.94,19.87,19.94,8400.0,19.8265,19.8864,19.8165,19.8864,8400.0
2007-02-08 12:50:00,19.94,19.97,19.88,19.91,7900.0,19.8864,19.9163,19.8265,19.8564,7900.0
2007-02-08 12:55:00,19.91,20.0,19.91,19.99,4800.0,19.8564,19.9462,19.8564,19.9362,4800.0
2007-02-08 13:00:00,20.0,20.03,19.99,19.99,9000.0,19.9462,19.9761,19.9362,19.9362,9000.0
2007-02-08 13:05:00,20.0,20.05,19.99,20.05,7900.0,19.9462,19.9961,19.9362,19.9961,7900.0
2007-02-08 13:10:00,20.04,20.04,19.97,20.02,6900.0,19.9861,19.9861,19.9163,19.9661,6900.0
2007-02-08 13:15:00,20.01,20.02,19.99,19.99,3700.0,19.9562,19.9661,19.9362,19.9362,3700.0
2007-02-08 13:20:00,19.99,19.99,19.89,19.9,3600.0,19.9362,19.9362,19.8365,19.8465,3600.0
2007-02-08 13:25:00,19.9,19.98,19.9,19.98,4100.0,19.8465,19.9262,19.8465,19.9262,4100.0
2007-02-08 13:30:00,19.98,20.04,19.98,20.04,5400.0,19.9262,19.9861,19.9262,19.9861,5400.0
2007-02-08 13:35:00,20.03,20.04,20.03,20.04,300.0,19.9761,19.9861,19.9761,19.9861,300.0
2007-02-08 13:40:00,20.05,20.06,20.04,20.06,2300.0,19.9961,20.006,19.9861,20.006,2300.0
2007-02-08 13:45:00,20.05,20.05,20.02,20.03,1700.0,19.9961,19.9961,19.9661,19.9761,1700.0
2007-02-08 13:50:00,20.01,20.01,19.98,19.99,1400.0,19.9562,19.9562,19.9262,19.9362,1400.0
2007-02-08 13:55:00,20.0,20.01,19.99,20.01,800.0,19.9462,19.9562,19.9362,19.9562,800.0
2007-02-08 14:00:00,20.02,20.06,20.02,20.06,2900.0,19.9661,20.006,19.9661,20.006,2900.0
2007-02-08 14:05:00,20.06,20.07,20.03,20.05,7800.0,20.006,20.016,19.9761,19.9961,7800.0
2007-02-08 14:10:00,20.04,20.07,20.04,20.06,3100.0,19.9861,20.016,19.9861,20.006,3100.0
2007-02-08 14:15:00,20.06,20.06,20.01,20.04,11000.0,20.006,20.006,19.9562,19.9861,11000.0
2007-02-08 14:20:00,20.03,20.03,19.97,19.98,26300.0,19.9761,19.9761,19.9163,19.9262,26300.0
2007-02-08 14:25:00,19.96,20.0,19.96,19.98,9000.0,19.9063,19.9462,19.9063,19.9262,9000.0
2007-02-08 14:30:00,19.98,19.98,19.96,19.96,6900.0,19.9262,19.9262,19.9063,19.9063,6900.0
2007-02-08 14:35:00,19.97,20.03,19.97,19.97,12100.0,19.9163,19.9761,19.9163,19.9163,12100.0
2007-02-08 14:40:00,19.97,19.97,19.96,19.96,1900.0,19.9163,19.9163,19.9063,19.9063,1900.0
2007-02-08 14:45:00,19.98,19.98,19.96,19.98,2100.0,19.9262,19.9262,19.9063,19.9262,2100.0
2007-02-08 14:50:00,19.97,20.01,19.97,20.0,10400.0,19.9163,19.9562,19.9163,19.9462,10400.0
2007-02-08 14:55:00,20.0,20.01,19.96,19.97,4000.0,19.9462,19.9562,19.9063,19.9163,4000.0
2007-02-08 15:00:00,19.97,19.98,19.97,19.97,4200.0,19.9163,19.9262,19.9163,19.9163,4200.0
2007-02-08 15:05:00,19.96,20.0,19.96,19.97,8700.0,19.9063,19.9462,19.9063,19.9163,8700.0
2007-02-08 15:10:00,19.97,19.99,19.95,19.96,15900.0,19.9163,19.9362,19.8963,19.9063,15900.0
2007-02-08 15:15:00,19.96,20.0,19.95,20.0,18100.0,19.9063,19.9462,19.8963,19.9462,18100.0
2007-02-08 15:20:00,20.0,20.03,19.99,19.99,11300.0,19.9462,19.9761,19.9362,19.9362,11300.0
2007-02-08 15:25:00,19.98,20.0,19.96,19.96,2200.0,19.9262,19.9462,19.9063,19.9063,2200.0
2007-02-08 15:30:00,19.96,19.97,19.94,19.94,6600.0,19.9063,19.9163,19.8864,19.8864,6600.0
2007-02-08 15:35:00,19.94,19.95,19.93,19.94,1800.0,19.8864,19.8963,19.8764,19.8864,1800.0
2007-02-08 15:40:00,19.94,19.94,19.85,19.85,9400.0,19.8864,19.8864,19.7966,19.7966,9400.0
2007-02-08 15:45:00,19.85,19.86,19.8,19.82,8000.0,19.7966,19.8066,19.7467,19.7667,8000.0
2007-02-08 15:50:00,19.81,19.84,19.8,19.84,15000.0,19.7567,19.7866,19.7467,19.7866,15000.0
2007-02-08 15:55:00,19.84,19.85,19.82,19.85,7100.0,19.7866,19.7966,19.7667,19.7966,7100.0
2007-02-09 09:30:00,19.81,20.05,19.81,19.99,8600.0,19.7567,19.9961,19.7567,19.9362,8600.0
2007-02-09 09:35:00,19.99,20.09,19.9,19.99,9500.0,19.9362,20.036,19.8465,19.9362,9500.0
2007-02-09 09:40:00,19.99,20.05,19.96,20.02,1800.0,19.9362,19.9961,19.9063,19.9661,1800.0
2007-02-09 09:45:00,20.02,20.09,20.0,20.04,2300.0,19.9661,20.036,19.9462,19.9861,2300.0
2007-02-09 09:50:00,20.07,20.16,20.05,20.12,4100.0,20.016,20.1058,19.9961,20.0659,4100.0
2007-02-09 09:55:00,20.09,20.14,20.09,20.14,1500.0,20.036,20.0858,20.036,20.0858,1500.0
2007-02-09 10:00:00,20.14,20.19,20.1,20.19,6600.0,20.0858,20.1357,20.0459,20.1357,6600.0
2007-02-09 10:05:00,20.19,20.28,20.18,20.28,13600.0,20.1357,20.2254,20.1257,20.2254,13600.0
2007-02-09 10:10:00,20.27,20.27,20.21,20.22,3100.0,20.2155,20.2155,20.1556,20.1656,3100.0
2007-02-09 10:15:00,20.22,20.29,20.11,20.12,8200.0,20.1656,20.2354,20.0559,20.0659,8200.0
2007-02-09 10:20:00,20.11,20.18,20.08,20.18,5200.0,20.0559,20.1257,20.026,20.1257,5200.0
2007-02-09 10:25:00,20.18,20.19,19.97,19.99,9300.0,20.1257,20.1357,19.9163,19.9362,9300.0
2007-02-09 10:30:00,19.98,20.04,19.98,20.04,1300.0,19.9262,19.9861,19.9262,19.9861,1300.0
2007-02-09 10:35:00,20.04,20.14,20.04,20.1,2600.0,19.9861,20.0858,19.9861,20.0459,2600.0
2007-02-09 10:40:00,20.09,20.11,20.02,20.1,2800.0,20.036,20.0559,19.9661,20.0459,2800.0
2007-02-09 10:45:00,20.08,20.1,20.08,20.08,1100.0,20.026,20.0459,20.026,20.026,1100.0
2007-02-09 10:50:00,20.08,20.13,20.08,20.13,1700.0,20.026,20.0758,20.026,20.0758,1700.0
2007-02-09 10:55:00,20.12,20.12,20.02,20.07,4400.0,20.0659,20.0659,19.9661,20.016,4400.0
2007-02-09 11:00:00,20.08,20.16,20.08,20.09,2700.0,20.026,20.1058,20.026,20.036,2700.0
2007-02-09 11:05:00,20.1,20.11,20.1,20.11,300.0,20.0459,20.0559,20.0459,20.0559,300.0
2007-02-09 11:10:00,20.12,20.14,20.12,20.14,1000.0,20.0659,20.0858,20.0659,20.0858,1000.0
2007-02-09 11:15:00,20.11,20.12,20.03,20.05,2100.0,20.0559,20.0659,19.9761,19.9961,2100.0
2007-02-09 11:20:00,20.05,20.13,20.02,20.13,10100.0,19.9961,20.0758,19.9661,20.0758,10100.0
2007-02-09 11:25:00,20.13,20.16,20.12,20.13,2200.0,20.0758,20.1058,20.0659,20.0758,2200.0
2007-02-09 11:30:00,20.14,20.14,20.1,20.13,1100.0,20.0858,20.0858,20.0459,20.0758,1100.0
2007-02-09 11:35:00,20.13,20.14,20.09,20.1,5200.0,20.0758,20.0858,20.036,20.0459,5200.0
2007-02-09 11:40:00,20.11,20.13,20.11,20.12,2900.0,20.0559,20.0758,20.0559,20.0659,2900.0
2007-02-09 11:45:00,20.12,20.16,20.12,20.14,2600.0,20.0659,20.1058,20.0659,20.0858,2600.0
2007-02-09 11:50:00,20.13,20.16,20.13,20.16,1800.0,20.0758,20.1058,20.0758,20.1058,1800.0
2007-02-09 11:55:00,20.17,20.17,20.16,20.17,400.0,20.1157,20.1157,20.1058,20.1157,400.0
2007-02-09 12:00:00,20.16,20.16,20.12,20.12,2800.0,20.1058,20.1058,20.0659,20.0659,2800.0
2007-02-09 12:05:00,20.12,20.14,20.12,20.12,4000.0,20.0659,20.0858,20.0659,20.0659,4000.0
2007-02-09 12:10:00,20.12,20.17,20.09,20.16,4700.0,20.0659,20.1157,20.036,20.1058,4700.0
2007-02-09 12:15:00,20.16,20.17,20.14,20.16,2700.0,20.1058,20.1157,20.0858,20.1058,2700.0
2007-02-09 12:20:00,20.16,20.18,20.13,20.17,3300.0,20.1058,20.1257,20.0758,20.1157,3300.0
2007-02-09 12:25:00,20.16,20.16,20.13,20.13,900.0,20.1058,20.1058,20.0758,20.0758,900.0
2007-02-09 12:30:00,20.14,20.14,20.0,20.01,6700.0,20.0858,20.0858,19.9462,19.9562,6700.0
2007-02-09 12:35:00,20.02,20.11,20.02,20.11,3300.0,19.9661,20.0559,19.9661,20.0559,3300.0
2007-02-09 12:40:00,20.11,20.13,20.03,20.07,4100.0,20.0559,20.0758,19.9761,20.016,4100.0
2007-02-09 12:45:00,20.08,20.08,20.01,20.04,2600.0,20.026,20.026,19.9562,19.9861,2600.0
2007-02-09 12:50:00,20.04,20.04,19.94,19.95,9000.0,19.9861,19.9861,19.8864,19.8963,9000.0
2007-02-09 12:55:00,19.95,19.95,19.77,19.78,9500.0,19.8963,19.8963,19.7168,19.7268,9500.0
2007-02-09 13:00:00,19.77,19.83,19.74,19.77,7600.0,19.7168,19.7767,19.6869,19.7168,7600.0
2007-02-09 13:05:00,19.81,19.88,19.76,19.84,4000.0,19.7567,19.8265,19.7068,19.7866,4000.0
2007-02-09 13:10:00,19.87,20.0,19.87,19.97,6100.0,19.8165,19.9462,19.8165,19.9163,6100.0
2007-02-09 13:15:00,19.97,19.97,19.89,19.9,4000.0,19.9163,19.9163,19.8365,19.8465,4000.0
2007-02-09 13:20:00,19.9,19.94,19.89,19.89,1800.0,19.8465,19.8864,19.8365,19.8365,1800.0
2007-02-09 13:25:00,19.9,19.91,19.88,19.89,1300.0,19.8465,19.8564,19.8265,19.8365,1300.0
2007-02-09 13:30:00,19.89,19.89,19.79,19.8,6500.0,19.8365,19.8365,19.7368,19.7467,6500.0
2007-02-09 13:35:00,19.78,19.82,19.76,19.82,2100.0,19.7268,19.7667,19.7068,19.7667,2100.0
2007-02-09 13:40:00,19.81,19.83,19.79,19.82,2000.0,19.7567,19.7767,19.7368,19.7667,2000.0
2007-02-09 13:45:00,19.8,19.8,19.76,19.79,1400.0,19.7467,19.7467,19.7068,19.7368,1400.0
2007-02-09 13:50:00,19.8,19.81,19.76,19.8,1300.0,19.7467,19.7567,19.7068,19.7467,1300.0
2007-02-09 13:55:00,19.79,19.85,19.78,19.82,7900.0,19.7368,19.7966,19.7268,19.7667,7900.0
2007-02-09 14:00:00,19.82,19.89,19.79,19.84,8800.0,19.7667,19.8365,19.7368,19.7866,8800.0
2007-02-09 14:05:00,19.83,19.9,19.81,19.82,5600.0,19.7767,19.8465,19.7567,19.7667,5600.0
2007-02-09 14:10:00,19.82,19.82,19.75,19.75,11400.0,19.7667,19.7667,19.6969,19.6969,11400.0
2007-02-09 14:15:00,19.75,19.78,19.71,19.78,4500.0,19.6969,19.7268,19.657,19.7268,4500.0
2007-02-09 14:20:00,19.77,19.77,19.75,19.75,800.0,19.7168,19.7168,19.6969,19.6969,800.0
2007-02-09 14:25:00,19.75,19.8,19.72,19.76,4200.0,19.6969,19.7467,19.6669,19.7068,4200.0
2007-02-09 14:30:00,19.75,19.75,19.66,19.67,4900.0,19.6969,19.6969,19.6071,19.6171,4900.0
2007-02-09 14:35:00,19.66,19.69,19.64,19.69,4100.0,19.6071,19.637,19.5872,19.637,4100.0
2007-02-09 14:40:00,19.69,19.69,19.66,19.66,700.0,19.637,19.637,19.6071,19.6071,700.0
2007-02-09 14:45:00,19.65,19.65,19.6,19.6,4200.0,19.5971,19.5971,19.5473,19.5473,4200.0
2007-02-09 14:50:00,19.61,19.67,19.6,19.61,12600.0,19.5572,19.6171,19.5473,19.5572,12600.0
2007-02-09 14:55:00,19.6,19.67,19.6,19.67,5300.0,19.5473,19.6171,19.5473,19.6171,5300.0
2007-02-09 15:00:00,19.68,19.81,19.67,19.76,13500.0,19.6271,19.7567,19.6171,19.7068,13500.0
2007-02-09 15:05:00,19.77,19.79,19.74,19.76,5000.0,19.7168,19.7368,19.6869,19.7068,5000.0
2007-02-09 15:10:00,19.75,19.81,19.75,19.79,6700.0,19.6969,19.7567,19.6969,19.7368,6700.0
2007-02-09 15:15:00,19.79,19.8,19.78,19.78,5400.0,19.7368,19.7467,19.7268,19.7268,5400.0
2007-02-09 15:20:00,19.78,19.79,19.78,19.79,2600.0,19.7268,19.7368,19.7268,19.7368,2600.0
2007-02-09 15:25:00,19.78,19.87,19.78,19.84,9400.0,19.7268,19.8165,19.7268,19.7866,9400.0
2007-02-09 15:30:00,19.85,19.87,19.84,19.85,8300.0,19.7966,19.8165,19.7866,19.7966,8300.0
2007-02-09 15:35:00,19.84,19.85,19.84,19.85,3600.0,19.7866,19.7966,19.7866,19.7966,3600.0
2007-02-09 15:40:00,19.85,19.86,19.84,19.85,11500.0,19.7966,19.8066,19.7866,19.7966,11500.0
2007-02-09 15:45:00,19.85,19.86,19.83,19.85,7300.0,19.7966,19.8066,19.7767,19.7966,7300.0
2007-02-09 15:50:00,19.86,19.87,19.85,19.86,20800.0,19.8066,19.8165,19.7966,19.8066,20800.0
2007-02-09 15:55:00,19.86,19.89,19.85,19.89,22100.0,19.8066,19.8365,19.7966,19.8365,22100.0
2007-02-12 09:30:00,19.9,20.09,19.9,20.08,3900.0,19.8465,20.036,19.8465,20.026,3900.0
2007-02-12 09:35:00,20.07,20.07,19.86,19.88,8600.0,20.016,20.016,19.8066,19.8265,8600.0
2007-02-12 09:40:00,19.91,19.94,19.86,19.86,2700.0,19.8564,19.8864,19.8066,19.8066,2700.0
2007-02-12 09:45:00,19.87,19.87,19.77,19.77,5500.0,19.8165,19.8165,19.7168,19.7168,5500.0
2007-02-12 09:50:00,19.76,19.84,19.75,19.83,8400.0,19.7068,19.7866,19.6969,19.7767,8400.0
2007-02-12 09:55:00,19.84,19.84,19.78,19.81,2700.0,19.7866,19.7866,19.7268,19.7567,2700.0
2007-02-12 10:00:00,19.81,19.81,19.75,19.79,3300.0,19.7567,19.7567,19.6969,19.7368,3300.0
2007-02-12 10:05:00,19.8,19.8,19.6,19.65,13200.0,19.7467,19.7467,19.5473,19.5971,13200.0
2007-02-12 10:10:00,19.69,19.76,19.69,19.76,6600.0,19.637,19.7068,19.637,19.7068,6600.0
2007-02-12 10:15:00,19.78,19.83,19.77,19.81,3400.0,19.7268,19.7767,19.7168,19.7567,3400.0
2007-02-12 10:20:00,19.81,19.86,19.81,19.86,1800.0,19.7567,19.8066,19.7567,19.8066,1800.0
2007-02-12 10:25:00,19.83,19.86,19.83,19.83,1900.0,19.7767,19.8066,19.7767,19.7767,1900.0
2007-02-12 10:30:00,19.83,19.92,19.83,19.92,3900.0,19.7767,19.8664,19.7767,19.8664,3900.0
2007-02-12 10:35:00,19.9,19.9,19.84,19.86,5500.0,19.8465,19.8465,19.7866,19.8066,5500.0
2007-02-12 10:40:00,19.84,19.86,19.82,19.83,2600.0,19.7866,19.8066,19.7667,19.7767,2600.0
2007-02-12 10:45:00,19.82,19.86,19.82,19.86,3100.0,19.7667,19.8066,19.7667,19.8066,3100.0
2007-02-12 10:50:00,19.88,19.92,19.86,19.88,3800.0,19.8265,19.8664,19.8066,19.8265,3800.0
2007-02-12 10:55:00,19.88,19.92,19.88,19.9,2800.0,19.8265,19.8664,19.8265,19.8465,2800.0
2007-02-12 11:00:00,19.89,19.95,19.89,19.94,1400.0,19.8365,19.8963,19.8365,19.8864,1400.0
2007-02-12 11:05:00,19.94,20.01,19.93,19.99,9100.0,19.8864,19.9562,19.8764,19.9362,9100.0
2007-02-12 11:10:00,19.99,20.05,19.99,20.0,12800.0,19.9362,19.9961,19.9362,19.9462,12800.0
2007-02-12 11:15:00,20.01,20.08,19.99,20.08,8700.0,19.9562,20.026,19.9362,20.026,8700.0
2007-02-12 11:20:00,20.06,20.06,20.0,20.03,5100.0,20.006,20.006,19.9462,19.9761,5100.0
2007-02-12 11:25:00,20.01,20.05,19.98,20.02,7300.0,19.9562,19.9961,19.9262,19.9661,7300.0
2007-02-12 11:30:00,20.02,20.05,20.01,20.01,12100.0,19.9661,19.9961,19.9562,19.9562,12100.0
2007-02-12 11:35:00,20.03,20.03,19.98,20.02,4100.0,19.9761,19.9761,19.9262,19.9661,4100.0
2007-02-12 11:40:00,20.02,20.09,20.02,20.09,3100.0,19.9661,20.036,19.9661,20.036,3100.0
2007-02-12 11:45:00,20.09,20.09,20.07,20.07,6500.0,20.036,20.036,20.016,20.016,6500.0
2007-02-12 11:50:00,20.07,20.08,20.07,20.07,1200.0,20.016,20.026,20.016,20.016,1200.0
2007-02-12 11:55:00,20.07,20.09,20.05,20.05,4200.0,20.016,20.036,19.9961,19.9961,4200.0
2007-02-12 12:00:00,20.06,20.06,20.05,20.06,4700.0,20.006,20.006,19.9961,20.006,4700.0
2007-02-12 12:05:00,20.05,20.06,20.02,20.04,4000.0,19.9961,20.006,19.9661,19.9861,4000.0
2007-02-12 12:10:00,20.03,20.03,20.03,20.03,1800.0,19.9761,19.9761,19.9761,19.9761,1800.0
2007-02-12 12:15:00,20.04,20.04,20.02,20.03,1300.0,19.9861,19.9861,19.9661,19.9761,1300.0
2007-02-12 12:20:00,20.01,20.01,20.0,20.0,700.0,19.9562,19.9562,19.9462,19.9462,700.0
2007-02-12 12:25:00,20.0,20.01,20.0,20.0,900.0,19.9462,19.9562,19.9462,19.9462,900.0
2007-02-12 12:30:00,20.01,20.02,20.0,20.01,2700.0,19.9562,19.9661,19.9462,19.9562,2700.0
2007-02-12 12:35:00,20.01,20.01,20.0,20.0,1600.0,19.9562,19.9562,19.9462,19.9462,1600.0
2007-02-12 12:40:00,20.0,20.03,19.98,20.03,2700.0,19.9462,19.9761,19.9262,19.9761,2700.0
2007-02-12 12:45:00,20.03,20.06,20.02,20.03,3200.0,19.9761,20.006,19.9661,19.9761,3200.0
2007-02-12 12:50:00,20.05,20.05,20.01,20.03,900.0,19.9961,19.9961,19.9562,19.9761,900.0
2007-02-12 12:55:00,20.02,20.03,20.01,20.02,2000.0,19.9661,19.9761,19.9562,19.9661,2000.0
2007-02-12 13:00:00,20.01,20.01,19.96,20.0,7600.0,19.9562,19.9562,19.9063,19.9462,7600.0
2007-02-12 13:05:00,19.98,19.98,19.97,19.98,1700.0,19.9262,19.9262,19.9163,19.9262,1700.0
2007-02-12 13:10:00,19.98,20.01,19.98,19.98,3400.0,19.9262,19.9562,19.9262,19.9262,3400.0
2007-02-12 13:15:00,19.99,19.99,19.99,19.99,600.0,19.9362,19.9362,19.9362,19.9362,600.0
2007-02-12 13:20:00,20.01,20.02,20.01,20.02,1200.0,19.9562,19.9661,19.9562,19.9661,1200.0
2007-02-12 13:25:00,20.03,20.05,20.03,20.05,2400.0,19.9761,19.9961,19.9761,19.9961,2400.0
2007-02-12 13:30:00,20.05,20.05,20.03,20.03,900.0,19.9961,19.9961,19.9761,19.9761,900.0
2007-02-12 13:35:00,20.03,20.1,20.03,20.08,9700.0,19.9761,20.0459,19.9761,20.026,9700.0
2007-02-12 13:40:00,20.08,20.09,20.05,20.08,7200.0,20.026,20.036,19.9961,20.026,7200.0
2007-02-12 13:45:00,20.08,20.09,20.05,20.07,10500.0,20.026,20.036,19.9961,20.016,10500.0
2007-02-12 13:50:00,20.07,20.08,20.03,20.04,10700.0,20.016,20.026,19.9761,19.9861,10700.0
2007-02-12 13:55:00,20.04,20.04,20.0,20.0,3400.0,19.9861,19.9861,19.9462,19.9462,3400.0
2007-02-12 14:00:00,20.0,20.02,20.0,20.02,1700.0,19.9462,19.9661,19.9462,19.9661,1700.0
2007-02-12 14:05:00,20.02,20.06,20.01,20.04,2800.0,19.9661,20.006,19.9562,19.9861,2800.0
2007-02-12 14:10:00,20.05,20.05,20.02,20.03,3300.0,19.9961,19.9961,19.9661,19.9761,3300.0
2007-02-12 14:15:00,20.04,20.04,20.03,20.04,1100.0,19.9861,19.9861,19.9761,19.9861,1100.0
2007-02-12 14:20:00,20.04,20.08,20.03,20.07,3300.0,19.9861,20.026,19.9761,20.016,3300.0
2007-02-12 14:25:00,20.06,20.08,20.04,20.04,3600.0,20.006,20.026,19.9861,19.9861,3600.0
2007-02-12 14:30:00,20.05,20.05,20.03,20.03,2100.0,19.9961,19.9961,19.9761,19.9761,2100.0
2007-02-12 14:35:00,20.04,20.04,20.03,20.04,700.0,19.9861,19.9861,19.9761,19.9861,700.0
2007-02-12 14:40:00,20.04,20.06,20.02,20.04,5900.0,19.9861,20.006,19.9661,19.9861,5900.0
2007-02-12 14:45:00,20.06,20.06,20.05,20.05,1400.0,20.006,20.006,19.9961,19.9961,1400.0
2007-02-12 14:50:00,20.06,20.08,20.05,20.07,2100.0,20.006,20.026,19.9961,20.016,2100.0
2007-02-12 14:55:00,20.07,20.13,20.06,20.13,7700.0,20.016,20.0758,20.006,20.0758,7700.0
2007-02-12 15:00:00,20.13,20.17,20.12,20.16,14100.0,20.0758,20.1157,20.0659,20.1058,14100.0
2007-02-12 15:05:00,20.16,20.16,20.14,20.16,4300.0,20.1058,20.1058,20.0858,20.1058,4300.0
2007-02-12 15:10:00,20.15,20.17,20.15,20.16,10600.0,20.0958,20.1157,20.0958,20.1058,10600.0
2007-02-12 15:15:00,20.16,20.16,20.15,20.15,4200.0,20.1058,20.1058,20.0958,20.0958,4200.0
2007-02-12 15:20:00,20.16,20.22,20.15,20.19,26600.0,20.1058,20.1656,20.0958,20.1357,26600.0
2007-02-12 15:25:00,20.2,20.2,20.19,20.19,3300.0,20.1457,20.1457,20.1357,20.1357,3300.0
2007-02-12 15:30:00,20.2,20.24,20.2,20.22,11800.0,20.1457,20.1855,20.1457,20.1656,11800.0
2007-02-12 15:35:00,20.23,20.27,20.23,20.25,20700.0,20.1756,20.2155,20.1756,20.1955,20700.0
2007-02-12 15:40:00,20.25,20.3,20.24,20.26,36600.0,20.1955,20.2454,20.1855,20.2055,36600.0
2007-02-12 15:45:00,20.26,20.29,20.26,20.27,23900.0,20.2055,20.2354,20.2055,20.2155,23900.0
2007-02-12 15:50:00,20.29,20.29,20.26,20.26,13600.0,20.2354,20.2354,20.2055,20.2055,13600.0
2007-02-12 15:55:00,20.27,20.32,20.26,20.28,40300.0,20.2155,20.2653,20.2055,20.2254,40300.0
2007-02-13 09:30:00,20.36,20.69,20.36,20.6,11200.0,20.3052,20.6343,20.3052,20.5446,11200.0
2007-02-13 09:35:00,20.54,20.6,20.44,20.56,5800.0,20.4847,20.5446,20.385,20.5047,5800.0
2007-02-13 09:40:00,20.5,20.64,20.47,20.48,3400.0,20.4448,20.5845,20.4149,20.4249,3400.0
2007-02-13 09:45:00,20.45,20.61,20.45,20.57,4200.0,20.395,20.5546,20.395,20.5147,4200.0
2007-02-13 09:50:00,20.58,20.58,20.48,20.48,1900.0,20.5246,20.5246,20.4249,20.4249,1900.0
2007-02-13 09:55:00,20.47,20.67,20.4,20.67,19000.0,20.4149,20.6144,20.3451,20.6144,19000.0
2007-02-13 10:00:00,20.68,20.68,20.5,20.52,22500.0,20.6244,20.6244,20.4448,20.4648,22500.0
2007-02-13 10:05:00,20.51,20.53,20.37,20.47,14500.0,20.4548,20.4748,20.3152,20.4149,14500.0
2007-02-13 10:10:00,20.46,20.49,20.46,20.49,5200.0,20.405,20.4349,20.405,20.4349,5200.0
2007-02-13 10:15:00,20.5,20.6,20.5,20.55,7500.0,20.4448,20.5446,20.4448,20.4947,7500.0
2007-02-13 10:20:00,20.54,20.58,20.53,20.54,9600.0,20.4847,20.5246,20.4748,20.4847,9600.0
2007-02-13 10:25:00,20.55,20.56,20.53,20.54,6800.0,20.4947,20.5047,20.4748,20.4847,6800.0
2007-02-13 10:30:00,20.54,20.59,20.53,20.59,12500.0,20.4847,20.5346,20.4748,20.5346,12500.0
2007-02-13 10:35:00,20.58,20.64,20.58,20.64,11400.0,20.5246,20.5845,20.5246,20.5845,11400.0
2007-02-13 10:40:00,20.64,20.64,20.6,20.6,4500.0,20.5845,20.5845,20.5446,20.5446,4500.0
2007-02-13 10:45:00,20.61,20.61,20.58,20.58,9200.0,20.5546,20.5546,20.5246,20.5246,9200.0
2007-02-13 10:50:00,20.58,20.59,20.53,20.53,7700.0,20.5246,20.5346,20.4748,20.4748,7700.0
2007-02-13 10:55:00,20.54,20.62,20.53,20.61,16800.0,20.4847,20.5645,20.4748,20.5546,16800.0
2007-02-13 11:00:00,20.6,20.71,20.6,20.66,14000.0,20.5446,20.6543,20.5446,20.6044,14000.0
2007-02-13 11:05:00,20.66,20.8,20.66,20.79,32200.0,20.6044,20.744,20.6044,20.7341,32200.0
2007-02-13 11:10:00,20.79,20.86,20.79,20.85,29600.0,20.7341,20.8039,20.7341,20.7939,29600.0
2007-02-13 11:15:00,20.85,20.91,20.84,20.9,22600.0,20.7939,20.8537,20.7839,20.8438,22600.0
2007-02-13 11:20:00,20.87,20.93,20.84,20.93,12000.0,20.8139,20.8737,20.7839,20.8737,12000.0
2007-02-13 11:25:00,20.93,21.04,20.91,21.0,13600.0,20.8737,20.9834,20.8537,20.9435,13600.0
2007-02-13 11:30:00,21.0,21.08,21.0,21.08,18800.0,20.9435,21.0233,20.9435,21.0233,18800.0
2007-02-13 11:35:00,21.07,21.15,21.05,21.11,20800.0,21.0133,21.0931,20.9934,21.0532,20800.0
2007-02-13 11:40:00,21.12,21.2,21.1,21.16,36600.0,21.0632,21.143,21.0432,21.1031,36600.0
2007-02-13 11:45:00,21.19,21.24,21.12,21.17,28700.0,21.133,21.1829,21.0632,21.113,28700.0
2007-02-13 11:50:00,21.16,21.28,21.16,21.26,17900.0,21.1031,21.2228,21.1031,21.2028,17900.0
2007-02-13 11:55:00,21.27,21.38,21.2,21.2,19500.0,21.2128,21.3225,21.143,21.143,19500.0
2007-02-13 12:00:00,21.2,21.2,21.18,21.18,4800.0,21.143,21.143,21.123,21.123,4800.0
2007-02-13 12:05:00,21.18,21.19,21.12,21.15,41300.0,21.123,21.133,21.0632,21.0931,41300.0
2007-02-13 12:10:00,21.15,21.16,21.13,21.15,13100.0,21.0931,21.1031,21.0732,21.0931,13100.0
2007-02-13 12:15:00,21.13,21.13,21.1,21.1,14900.0,21.0732,21.0732,21.0432,21.0432,14900.0
2007-02-13 12:20:00,21.11,21.25,21.1,21.2,20400.0,21.0532,21.1928,21.0432,21.143,20400.0
2007-02-13 12:25:00,21.21,21.23,21.19,21.19,4400.0,21.1529,21.1729,21.133,21.133,4400.0
2007-02-13 12:30:00,21.17,21.19,21.11,21.11,15300.0,21.113,21.133,21.0532,21.0532,15300.0
2007-02-13 12:35:00,21.1,21.1,21.06,21.06,5000.0,21.0432,21.0432,21.0033,21.0033,5000.0
2007-02-13 12:40:00,21.08,21.08,20.97,20.97,6600.0,21.0233,21.0233,20.9136,20.9136,6600.0
2007-02-13 12:45:00,20.98,21.02,20.98,21.0,7900.0,20.9236,20.9635,20.9236,20.9435,7900.0
2007-02-13 12:50:00,21.0,21.0,20.94,20.96,14600.0,20.9435,20.9435,20.8837,20.9036,14600.0
2007-02-13 12:55:00,20.96,21.05,20.96,21.04,8600.0,20.9036,20.9934,20.9036,20.9834,8600.0
2007-02-13 13:00:00,21.04,21.04,20.98,20.98,9300.0,20.9834,20.9834,20.9236,20.9236,9300.0
2007-02-13 13:05:00,20.96,21.09,20.93,21.03,9100.0,20.9036,21.0333,20.8737,20.9734,9100.0
2007-02-13 13:10:00,21.03,21.14,21.03,21.12,15600.0,20.9734,21.0831,20.9734,21.0632,15600.0
2007-02-13 13:15:00,21.12,21.13,21.1,21.1,5200.0,21.0632,21.0732,21.0432,21.0432,5200.0
2007-02-13 13:20:00,21.08,21.08,20.99,20.99,3100.0,21.0233,21.0233,20.9335,20.9335,3100.0
2007-02-13 13:25:00,20.98,21.02,20.93,21.02,10500.0,20.9236,20.9635,20.8737,20.9635,10500.0
2007-02-13 13:30:00,21.0,21.14,21.0,21.14,13200.0,20.9435,21.0831,20.9435,21.0831,13200.0
2007-02-13 13:35:00,21.14,21.15,21.11,21.15,11600.0,21.0831,21.0931,21.0532,21.0931,11600.0
2007-02-13 13:40:00,21.15,21.25,21.15,21.23,13100.0,21.0931,21.1928,21.0931,21.1729,13100.0
2007-02-13 13:45:00,21.23,21.25,21.23,21.23,13100.0,21.1729,21.1928,21.1729,21.1729,13100.0
2007-02-13 13:50:00,21.23,21.24,21.23,21.23,9000.0,21.1729,21.1829,21.1729,21.1729,9000.0
2007-02-13 13:55:00,21.23,21.25,21.23,21.23,12200.0,21.1729,21.1928,21.1729,21.1729,12200.0
2007-02-13 14:00:00,21.24,21.28,21.24,21.25,13000.0,21.1829,21.2228,21.1829,21.1928,13000.0
2007-02-13 14:05:00,21.25,21.33,21.25,21.3,12100.0,21.1928,21.2726,21.1928,21.2427,12100.0
2007-02-13 14:10:00,21.3,21.34,21.29,21.34,22600.0,21.2427,21.2826,21.2327,21.2826,22600.0
2007-02-13 14:15:00,21.35,21.37,21.24,21.29,21000.0,21.2926,21.3125,21.1829,21.2327,21000.0
2007-02-13 14:20:00,21.27,21.27,21.26,21.26,5700.0,21.2128,21.2128,21.2028,21.2028,5700.0
2007-02-13 14:25:00,21.26,21.34,21.26,21.34,13500.0,21.2028,21.2826,21.2028,21.2826,13500.0
2007-02-13 14:30:00,21.33,21.33,21.28,21.28,4700.0,21.2726,21.2726,21.2228,21.2228,4700.0
2007-02-13 14:35:00,21.28,21.32,21.28,21.3,31600.0,21.2228,21.2626,21.2228,21.2427,31600.0
2007-02-13 14:40:00,21.3,21.37,21.3,21.36,23600.0,21.2427,21.3125,21.2427,21.3025,23600.0
2007-02-13 14:45:00,21.35,21.43,21.35,21.36,14200.0,21.2926,21.3723,21.2926,21.3025,14200.0
2007-02-13 14:50:00,21.35,21.36,21.3,21.35,10100.0,21.2926,21.3025,21.2427,21.2926,10100.0
2007-02-13 14:55:00,21.36,21.38,21.35,21.35,8900.0,21.3025,21.3225,21.2926,21.2926,8900.0
2007-02-13 15:00:00,21.36,21.41,21.36,21.4,18100.0,21.3025,21.3524,21.3025,21.3424,18100.0
2007-02-13 15:05:00,21.4,21.46,21.37,21.37,25700.0,21.3424,21.4023,21.3125,21.3125,25700.0
2007-02-13 15:10:00,21.37,21.38,21.32,21.36,7400.0,21.3125,21.3225,21.2626,21.3025,7400.0
2007-02-13 15:15:00,21.36,21.38,21.32,21.36,10600.0,21.3025,21.3225,21.2626,21.3025,10600.0
2007-02-13 15:20:00,21.36,21.42,21.35,21.42,20300.0,21.3025,21.3624,21.2926,21.3624,20300.0
2007-02-13 15:25:00,21.43,21.52,21.42,21.5,53400.0,21.3723,21.4621,21.3624,21.4422,53400.0
2007-02-13 15:30:00,21.5,21.5,21.41,21.42,10200.0,21.4422,21.4422,21.3524,21.3624,10200.0
2007-02-13 15:35:00,21.42,21.51,21.41,21.51,18500.0,21.3624,21.4521,21.3524,21.4521,18500.0
2007-02-13 15:40:00,21.5,21.51,21.5,21.51,10500.0,21.4422,21.4521,21.4422,21.4521,10500.0
2007-02-13 15:45:00,21.51,21.63,21.5,21.6,25000.0,21.4521,21.5718,21.4422,21.5419,25000.0
2007-02-13 15:50:00,21.6,21.62,21.55,21.6,28400.0,21.5419,21.5618,21.492,21.5419,28400.0
2007-02-13 15:55:00,21.6,21.68,21.59,21.64,33400.0,21.5419,21.6217,21.5319,21.5818,33400.0
2007-02-14 09:30:00,21.66,21.66,21.35,21.59,24900.0,21.6017,21.6017,21.2926,21.5319,24900.0
2007-02-14 09:35:00,21.61,22.0,21.61,21.71,23200.0,21.5519,21.9408,21.5519,21.6516,23200.0
2007-02-14 09:40:00,21.69,21.76,21.65,21.71,10100.0,21.6316,21.7015,21.5918,21.6516,10100.0
2007-02-14 09:45:00,21.7,21.76,21.7,21.76,13400.0,21.6416,21.7015,21.6416,21.7015,13400.0
2007-02-14 09:50:00,21.76,21.79,21.74,21.76,5600.0,21.7015,21.7314,21.6815,21.7015,5600.0
2007-02-14 09:55:00,21.76,21.79,21.7,21.74,23900.0,21.7015,21.7314,21.6416,21.6815,23900.0
2007-02-14 10:00:00,21.75,21.82,21.75,21.8,14000.0,21.6915,21.7613,21.6915,21.7414,14000.0
2007-02-14 10:05:00,21.8,21.99,21.79,21.95,15200.0,21.7414,21.9308,21.7314,21.8909,15200.0
2007-02-14 10:10:00,21.95,22.0,21.87,21.91,9200.0,21.8909,21.9408,21.8112,21.8511,9200.0
2007-02-14 10:15:00,21.92,21.95,21.9,21.91,5900.0,21.861,21.8909,21.8411,21.8511,5900.0
2007-02-14 10:20:00,21.91,22.0,21.91,21.97,9200.0,21.8511,21.9408,21.8511,21.9109,9200.0
2007-02-14 10:25:00,21.97,22.07,21.97,22.04,24100.0,21.9109,22.0106,21.9109,21.9807,24100.0
2007-02-14 10:30:00,22.04,22.13,22.01,22.08,30400.0,21.9807,22.0705,21.9508,22.0206,30400.0
2007-02-14 10:35:00,22.08,22.08,22.06,22.06,15400.0,22.0206,22.0206,22.0007,22.0007,15400.0
2007-02-14 10:40:00,22.06,22.1,22.04,22.04,19600.0,22.0007,22.0405,21.9807,21.9807,19600.0
2007-02-14 10:45:00,22.03,22.1,22.03,22.09,7700.0,21.9707,22.0405,21.9707,22.0306,7700.0
2007-02-14 10:50:00,22.08,22.1,22.07,22.08,17200.0,22.0206,22.0405,22.0106,22.0206,17200.0
2007-02-14 10:55:00,22.09,22.1,22.07,22.08,9700.0,22.0306,22.0405,22.0106,22.0206,9700.0
2007-02-14 11:00:00,22.08,22.14,22.07,22.12,8200.0,22.0206,22.0804,22.0106,22.0605,8200.0
2007-02-14 11:05:00,22.12,22.23,22.12,22.21,11700.0,22.0605,22.1702,22.0605,22.1502,11700.0
2007-02-14 11:10:00,22.21,22.24,22.19,22.21,20300.0,22.1502,22.1802,22.1303,22.1502,20300.0
2007-02-14 11:15:00,22.21,22.21,22.19,22.2,10400.0,22.1502,22.1502,22.1303,22.1403,10400.0
2007-02-14 11:20:00,22.2,22.3,22.2,22.23,26900.0,22.1403,22.24,22.1403,22.1702,26900.0
2007-02-14 11:25:00,22.24,22.32,22.23,22.3,11200.0,22.1802,22.26,22.1702,22.24,11200.0
2007-02-14 11:30:00,22.3,22.42,22.3,22.42,28900.0,22.24,22.3597,22.24,22.3597,28900.0
2007-02-14 11:35:00,22.42,22.42,22.08,22.41,10500.0,22.3597,22.3597,22.0206,22.3497,10500.0
2007-02-14 11:40:00,22.4,22.41,22.4,22.4,6500.0,22.3397,22.3497,22.3397,22.3397,6500.0
2007-02-14 11:45:00,22.4,22.41,22.4,22.4,20600.0,22.3397,22.3497,22.3397,22.3397,20600.0
2007-02-14 11:50:00,22.4,22.4,22.38,22.38,4600.0,22.3397,22.3397,22.3198,22.3198,4600.0
2007-02-14 11:55:00,22.38,22.38,22.3,22.3,6500.0,22.3198,22.3198,22.24,22.24,6500.0
2007-02-14 12:00:00,22.29,22.29,22.21,22.21,11500.0,22.23,22.23,22.1502,22.1502,11500.0
2007-02-14 12:05:00,22.21,22.22,22.21,22.21,3000.0,22.1502,22.1602,22.1502,22.1502,3000.0
2007-02-14 12:10:00,22.21,22.29,22.21,22.28,10400.0,22.1502,22.23,22.1502,22.2201,10400.0
2007-02-14 12:15:00,22.28,22.3,22.26,22.27,4100.0,22.2201,22.24,22.2001,22.2101,4100.0
2007-02-14 12:20:00,22.27,22.27,22.26,22.26,2800.0,22.2101,22.2101,22.2001,22.2001,2800.0
2007-02-14 12:25:00,22.27,22.29,22.26,22.27,3500.0,22.2101,22.23,22.2001,22.2101,3500.0
2007-02-14 12:30:00,22.28,22.28,22.22,22.23,4300.0,22.2201,22.2201,22.1602,22.1702,4300.0
2007-02-14 12:35:00,22.22,22.25,22.22,22.22,3700.0,22.1602,22.1901,22.1602,22.1602,3700.0
2007-02-14 12:40:00,22.22,22.25,22.2,22.25,6400.0,22.1602,22.1901,22.1403,22.1901,6400.0
2007-02-14 12:45:00,22.25,22.25,22.19,22.21,5700.0,22.1901,22.1901,22.1303,22.1502,5700.0
2007-02-14 12:50:00,22.21,22.21,22.2,22.2,5500.0,22.1502,22.1502,22.1403,22.1403,5500.0
2007-02-14 12:55:00,22.2,22.23,22.2,22.2,3600.0,22.1403,22.1702,22.1403,22.1403,3600.0
2007-02-14 13:00:00,22.21,22.21,22.19,22.2,7400.0,22.1502,22.1502,22.1303,22.1403,7400.0
2007-02-14 13:05:00,22.21,22.21,22.2,22.2,2700.0,22.1502,22.1502,22.1403,22.1403,2700.0
2007-02-14 13:10:00,22.2,22.22,22.2,22.21,2600.0,22.1403,22.1602,22.1403,22.1502,2600.0
2007-02-14 13:15:00,22.2,22.2,22.15,22.16,8600.0,22.1403,22.1403,22.0904,22.1004,8600.0
2007-02-14 13:20:00,22.16,22.17,22.12,22.12,5600.0,22.1004,22.1104,22.0605,22.0605,5600.0
2007-02-14 13:25:00,22.12,22.14,22.12,22.12,2700.0,22.0605,22.0804,22.0605,22.0605,2700.0
2007-02-14 13:30:00,22.13,22.14,22.12,22.12,1300.0,22.0705,22.0804,22.0605,22.0605,1300.0
2007-02-14 13:35:00,22.12,22.16,22.12,22.15,5300.0,22.0605,22.1004,22.0605,22.0904,5300.0
2007-02-14 13:40:00,22.15,22.16,22.13,22.13,4900.0,22.0904,22.1004,22.0705,22.0705,4900.0
2007-02-14 13:45:00,22.13,22.14,22.12,22.13,3600.0,22.0705,22.0804,22.0605,22.0705,3600.0
2007-02-14 13:50:00,22.14,22.17,22.13,22.15,3000.0,22.0804,22.1104,22.0705,22.0904,3000.0
2007-02-14 13:55:00,22.15,22.16,22.14,22.14,3200.0,22.0904,22.1004,22.0804,22.0804,3200.0
2007-02-14 14:00:00,22.15,22.17,22.12,22.13,6900.0,22.0904,22.1104,22.0605,22.0705,6900.0
2007-02-14 14:05:00,22.13,22.13,22.12,22.12,3500.0,22.0705,22.0705,22.0605,22.0605,3500.0
2007-02-14 14:10:00,22.14,22.14,22.13,22.13,2800.0,22.0804,22.0804,22.0705,22.0705,2800.0
2007-02-14 14:15:00,22.12,22.13,22.08,22.08,9900.0,22.0605,22.0705,22.0206,22.0206,9900.0
2007-02-14 14:20:00,22.09,22.09,22.07,22.07,6700.0,22.0306,22.0306,22.0106,22.0106,6700.0
2007-02-14 14:25:00,22.07,22.08,22.07,22.08,6200.0,22.0106,22.0206,22.0106,22.0206,6200.0
2007-02-14 14:30:00,22.07,22.08,22.06,22.06,8500.0,22.0106,22.0206,22.0007,22.0007,8500.0
2007-02-14 14:35:00,22.07,22.07,22.05,22.06,4200.0,22.0106,22.0106,21.9907,22.0007,4200.0
2007-02-14 14:40:00,22.05,22.08,22.05,22.08,4700.0,21.9907,22.0206,21.9907,22.0206,4700.0
2007-02-14 14:45:00,22.07,22.12,22.06,22.12,9400.0,22.0106,22.0605,22.0007,22.0605,9400.0
2007-02-14 14:50:00,22.12,22.12,22.08,22.08,6200.0,22.0605,22.0605,22.0206,22.0206,6200.0
2007-02-14 14:55:00,22.08,22.08,22.07,22.08,8400.0,22.0206,22.0206,22.0106,22.0206,8400.0
2007-02-14 15:00:00,22.09,22.09,22.04,22.07,7200.0,22.0306,22.0306,21.9807,22.0106,7200.0
2007-02-14 15:05:00,22.07,22.08,22.03,22.04,7800.0,22.0106,22.0206,21.9707,21.9807,7800.0
2007-02-14 15:10:00,22.03,22.1,22.03,22.05,7400.0,21.9707,22.0405,21.9707,21.9907,7400.0
2007-02-14 15:15:00,22.05,22.15,22.04,22.07,15300.0,21.9907,22.0904,21.9807,22.0106,15300.0
2007-02-14 15:20:00,22.06,22.06,21.97,22.01,9600.0,22.0007,22.0007,21.9109,21.9508,9600.0
2007-02-14 15:25:00,21.99,22.0,21.92,21.96,11400.0,21.9308,21.9408,21.861,21.9009,11400.0
2007-02-14 15:30:00,21.96,22.01,21.95,21.95,15100.0,21.9009,21.9508,21.8909,21.8909,15100.0
2007-02-14 15:35:00,21.94,21.94,21.86,21.86,13100.0,21.881,21.881,21.8012,21.8012,13100.0
2007-02-14 15:40:00,21.86,21.88,21.84,21.87,11200.0,21.8012,21.8211,21.7812,21.8112,11200.0
2007-02-14 15:45:00,21.87,21.88,21.86,21.87,17600.0,21.8112,21.8211,21.8012,21.8112,17600.0
2007-02-14 15:50:00,21.87,21.88,21.85,21.87,13400.0,21.8112,21.8211,21.7912,21.8112,13400.0
2007-02-14 15:55:00,21.88,21.93,21.85,21.86,22100.0,21.8211,21.871,21.7912,21.8012,22100.0
2007-02-15 09:30:00,22.11,22.11,21.83,21.83,26300.0,22.0505,22.0505,21.7713,21.7713,26300.0
2007-02-15 09:35:00,21.85,21.94,21.72,21.74,13600.0,21.7912,21.881,21.6616,21.6815,13600.0
2007-02-15 09:40:00,21.74,21.77,21.54,21.55,19000.0,21.6815,21.7114,21.4821,21.492,19000.0
2007-02-15 09:45:00,21.58,21.8,21.58,21.8,10600.0,21.5219,21.7414,21.5219,21.7414,10600.0
2007-02-15 09:50:00,21.78,21.83,21.7,21.7,4200.0,21.7214,21.7713,21.6416,21.6416,4200.0
2007-02-15 09:55:00,21.7,21.7,21.64,21.69,2100.0,21.6416,21.6416,21.5818,21.6316,2100.0
2007-02-15 10:00:00,21.69,21.92,21.66,21.9,6900.0,21.6316,21.861,21.6017,21.8411,6900.0
2007-02-15 10:05:00,21.93,21.93,21.86,21.86,4500.0,21.871,21.871,21.8012,21.8012,4500.0
2007-02-15 10:10:00,21.86,21.98,21.85,21.98,16700.0,21.8012,21.9209,21.7912,21.9209,16700.0
2007-02-15 10:15:00,21.98,22.05,21.98,22.0,16100.0,21.9209,21.9907,21.9209,21.9408,16100.0
2007-02-15 10:20:00,22.01,22.02,21.99,21.99,14300.0,21.9508,21.9608,21.9308,21.9308,14300.0
2007-02-15 10:25:00,21.99,22.01,21.98,22.0,3400.0,21.9308,21.9508,21.9209,21.9408,3400.0
2007-02-15 10:30:00,22.0,22.02,22.0,22.02,8100.0,21.9408,21.9608,21.9408,21.9608,8100.0
2007-02-15 10:35:00,22.0,22.08,22.0,22.02,24900.0,21.9408,22.0206,21.9408,21.9608,24900.0
2007-02-15 10:40:00,22.02,22.21,22.02,22.07,12300.0,21.9608,22.1502,21.9608,22.0106,12300.0
2007-02-15 10:45:00,22.07,22.13,21.99,22.03,63500.0,22.0106,22.0705,21.9308,21.9707,63500.0
2007-02-15 10:50:00,22.04,22.08,21.95,21.95,3700.0,21.9807,22.0206,21.8909,21.8909,3700.0
2007-02-15 10:55:00,21.97,22.05,21.97,22.0,6400.0,21.9109,21.9907,21.9109,21.9408,6400.0
2007-02-15 11:00:00,22.01,22.02,21.99,21.99,16500.0,21.9508,21.9608,21.9308,21.9308,16500.0
2007-02-15 11:05:00,22.01,22.02,21.99,21.99,8000.0,21.9508,21.9608,21.9308,21.9308,8000.0
2007-02-15 11:10:00,22.0,22.02,21.98,22.0,3400.0,21.9408,21.9608,21.9209,21.9408,3400.0
2007-02-15 11:15:00,22.0,22.02,22.0,22.01,7000.0,21.9408,21.9608,21.9408,21.9508,7000.0
2007-02-15 11:20:00,22.01,22.02,22.0,22.02,6100.0,21.9508,21.9608,21.9408,21.9608,6100.0
2007-02-15 11:25:00,22.02,22.06,22.0,22.05,8000.0,21.9608,22.0007,21.9408,21.9907,8000.0
2007-02-15 11:30:00,22.04,22.17,22.04,22.17,24800.0,21.9807,22.1104,21.9807,22.1104,24800.0
2007-02-15 11:35:00,22.17,22.19,22.13,22.16,4600.0,22.1104,22.1303,22.0705,22.1004,4600.0
2007-02-15 11:40:00,22.17,22.17,22.12,22.12,6400.0,22.1104,22.1104,22.0605,22.0605,6400.0
2007-02-15 11:45:00,22.12,22.12,22.12,22.12,1100.0,22.0605,22.0605,22.0605,22.0605,1100.0
2007-02-15 11:50:00,22.12,22.16,22.12,22.16,4100.0,22.0605,22.1004,22.0605,22.1004,4100.0
2007-02-15 11:55:00,22.16,22.19,22.16,22.18,7800.0,22.1004,22.1303,22.1004,22.1203,7800.0
2007-02-15 12:00:00,22.19,22.25,22.1,22.25,19800.0,22.1303,22.1901,22.0405,22.1901,19800.0
2007-02-15 12:05:00,22.24,22.27,22.2,22.2,6900.0,22.1802,22.2101,22.1403,22.1403,6900.0
2007-02-15 12:10:00,22.19,22.24,22.12,22.12,15800.0,22.1303,22.1802,22.0605,22.0605,15800.0
2007-02-15 12:15:00,22.12,22.17,22.08,22.16,4800.0,22.0605,22.1104,22.0206,22.1004,4800.0
2007-02-15 12:20:00,22.17,22.18,22.14,22.17,4500.0,22.1104,22.1203,22.0804,22.1104,4500.0
2007-02-15 12:25:00,22.14,22.21,22.14,22.18,3500.0,22.0804,22.1502,22.0804,22.1203,3500.0
2007-02-15 12:30:00,22.18,22.19,22.14,22.19,3600.0,22.1203,22.1303,22.0804,22.1303,3600.0
2007-02-15 12:35:00,22.21,22.21,22.16,22.2,6200.0,22.1502,22.1502,22.1004,22.1403,6200.0
2007-02-15 12:40:00,22.2,22.21,22.15,22.21,7000.0,22.1403,22.1502,22.0904,22.1502,7000.0
2007-02-15 12:45:00,22.2,22.24,22.15,22.2,11300.0,22.1403,22.1802,22.0904,22.1403,11300.0
2007-02-15 12:50:00,22.22,22.22,22.2,22.21,2900.0,22.1602,22.1602,22.1403,22.1502,2900.0
2007-02-15 12:55:00,22.21,22.31,22.21,22.3,15300.0,22.1502,22.25,22.1502,22.24,15300.0
2007-02-15 13:00:00,22.3,22.3,22.25,22.25,5400.0,22.24,22.24,22.1901,22.1901,5400.0
2007-02-15 13:05:00,22.26,22.26,22.25,22.25,4100.0,22.2001,22.2001,22.1901,22.1901,4100.0
2007-02-15 13:10:00,22.25,22.29,22.24,22.28,10600.0,22.1901,22.23,22.1802,22.2201,10600.0
2007-02-15 13:15:00,22.28,22.31,22.27,22.28,3200.0,22.2201,22.25,22.2101,22.2201,3200.0
2007-02-15 13:20:00,22.27,22.27,22.25,22.25,8900.0,22.2101,22.2101,22.1901,22.1901,8900.0
2007-02-15 13:25:00,22.25,22.26,22.23,22.23,2500.0,22.1901,22.2001,22.1702,22.1702,2500.0
2007-02-15 13:30:00,22.24,22.24,22.19,22.19,4100.0,22.1802,22.1802,22.1303,22.1303,4100.0
2007-02-15 13:35:00,22.19,22.2,22.11,22.2,9400.0,22.1303,22.1403,22.0505,22.1403,9400.0
2007-02-15 13:40:00,22.17,22.21,22.15,22.15,1900.0,22.1104,22.1502,22.0904,22.0904,1900.0
2007-02-15 13:45:00,22.15,22.27,22.14,22.25,14500.0,22.0904,22.2101,22.0804,22.1901,14500.0
2007-02-15 13:50:00,22.25,22.25,22.15,22.21,9500.0,22.1901,22.1901,22.0904,22.1502,9500.0
2007-02-15 13:55:00,22.22,22.29,22.19,22.26,6700.0,22.1602,22.23,22.1303,22.2001,6700.0
2007-02-15 14:00:00,22.27,22.34,22.25,22.28,11100.0,22.2101,22.2799,22.1901,22.2201,11100.0
2007-02-15 14:05:00,22.29,22.35,22.28,22.31,10000.0,22.23,22.2899,22.2201,22.25,10000.0
2007-02-15 14:10:00,22.32,22.35,22.3,22.31,9400.0,22.26,22.2899,22.24,22.25,9400.0
2007-02-15 14:15:00,22.32,22.32,22.27,22.31,13400.0,22.26,22.26,22.2101,22.25,13400.0
2007-02-15 14:20:00,22.29,22.34,22.27,22.34,6700.0,22.23,22.2799,22.2101,22.2799,6700.0
2007-02-15 14:25:00,22.34,22.35,22.32,22.34,4400.0,22.2799,22.2899,22.26,22.2799,4400.0
2007-02-15 14:30:00,22.35,22.35,22.32,22.34,6700.0,22.2899,22.2899,22.26,22.2799,6700.0
2007-02-15 14:35:00,22.33,22.35,22.3,22.32,8600.0,22.2699,22.2899,22.24,22.26,8600.0
2007-02-15 14:40:00,22.32,22.34,22.26,22.32,5600.0,22.26,22.2799,22.2001,22.26,5600.0
2007-02-15 14:45:00,22.32,22.34,22.29,22.32,8600.0,22.26,22.2799,22.23,22.26,8600.0
2007-02-15 14:50:00,22.32,22.35,22.32,22.35,7800.0,22.26,22.2899,22.26,22.2899,7800.0
2007-02-15 14:55:00,22.34,22.35,22.32,22.35,6300.0,22.2799,22.2899,22.26,22.2899,6300.0
2007-02-15 15:00:00,22.34,22.34,22.22,22.22,5200.0,22.2799,22.2799,22.1602,22.1602,5200.0
2007-02-15 15:05:00,22.23,22.23,22.15,22.15,6000.0,22.1702,22.1702,22.0904,22.0904,6000.0
2007-02-15 15:10:00,22.15,22.17,22.14,22.14,5000.0,22.0904,22.1104,22.0804,22.0804,5000.0
2007-02-15 15:15:00,22.13,22.16,22.08,22.09,5300.0,22.0705,22.1004,22.0206,22.0306,5300.0
2007-02-15 15:20:00,22.1,22.11,22.09,22.1,4700.0,22.0405,22.0505,22.0306,22.0405,4700.0
2007-02-15 15:25:00,22.11,22.28,22.11,22.25,15500.0,22.0505,22.2201,22.0505,22.1901,15500.0
2007-02-15 15:30:00,22.23,22.23,22.12,22.12,5000.0,22.1702,22.1702,22.0605,22.0605,5000.0
2007-02-15 15:35:00,22.12,22.18,22.12,22.12,4300.0,22.0605,22.1203,22.0605,22.0605,4300.0
2007-02-15 15:40:00,22.12,22.18,22.11,22.17,7400.0,22.0605,22.1203,22.0505,22.1104,7400.0
2007-02-15 15:45:00,22.17,22.22,22.12,22.12,13900.0,22.1104,22.1602,22.0605,22.0605,13900.0
2007-02-15 15:50:00,22.12,22.12,22.08,22.11,17600.0,22.0605,22.0605,22.0206,22.0505,17600.0
2007-02-15 15:55:00,22.11,22.12,22.02,22.04,20400.0,22.0505,22.0605,21.9608,21.9807,20400.0
2007-02-16 09:30:00,22.06,22.06,21.51,21.51,35300.0,22.0007,22.0007,21.4521,21.4521,35300.0
2007-02-16 09:35:00,21.58,22.1,21.52,22.0,17600.0,21.5219,22.0405,21.4621,21.9408,17600.0
2007-02-16 09:40:00,22.0,22.01,22.0,22.0,11400.0,21.9408,21.9508,21.9408,21.9408,11400.0
2007-02-16 09:45:00,22.0,22.01,21.77,21.87,17800.0,21.9408,21.9508,21.7114,21.8112,17800.0
2007-02-16 09:50:00,21.87,21.94,21.82,21.85,5700.0,21.8112,21.881,21.7613,21.7912,5700.0
2007-02-16 09:55:00,21.85,21.88,21.83,21.85,2900.0,21.7912,21.8211,21.7713,21.7912,2900.0
2007-02-16 10:00:00,21.85,21.94,21.8,21.86,6900.0,21.7912,21.881,21.7414,21.8012,6900.0
2007-02-16 10:05:00,21.83,21.95,21.75,21.82,9400.0,21.7713,21.8909,21.6915,21.7613,9400.0
2007-02-16 10:10:00,21.81,21.86,21.79,21.86,3100.0,21.7513,21.8012,21.7314,21.8012,3100.0
2007-02-16 10:15:00,21.83,21.88,21.79,21.81,5500.0,21.7713,21.8211,21.7314,21.7513,5500.0
2007-02-16 10:20:00,21.8,21.8,21.76,21.78,2000.0,21.7414,21.7414,21.7015,21.7214,2000.0
2007-02-16 10:25:00,21.78,21.85,21.76,21.82,2700.0,21.7214,21.7912,21.7015,21.7613,2700.0
2007-02-16 10:30:00,21.81,21.86,21.8,21.8,3000.0,21.7513,21.8012,21.7414,21.7414,3000.0
2007-02-16 10:35:00,21.82,21.87,21.82,21.86,1900.0,21.7613,21.8112,21.7613,21.8012,1900.0
2007-02-16 10:40:00,21.89,21.94,21.82,21.87,5100.0,21.8311,21.881,21.7613,21.8112,5100.0
2007-02-16 10:45:00,21.87,21.98,21.85,21.98,3100.0,21.8112,21.9209,21.7912,21.9209,3100.0
2007-02-16 10:50:00,21.94,21.97,21.9,21.92,2000.0,21.881,21.9109,21.8411,21.861,2000.0
2007-02-16 10:55:00,21.96,21.99,21.94,21.96,2200.0,21.9009,21.9308,21.881,21.9009,2200.0
2007-02-16 11:00:00,21.96,22.0,21.93,21.95,8500.0,21.9009,21.9408,21.871,21.8909,8500.0
2007-02-16 11:05:00,21.97,21.99,21.96,21.98,2500.0,21.9109,21.9308,21.9009,21.9209,2500.0
2007-02-16 11:10:00,21.98,21.98,21.88,21.92,7800.0,21.9209,21.9209,21.8211,21.861,7800.0
2007-02-16 11:15:00,21.88,21.89,21.87,21.87,1800.0,21.8211,21.8311,21.8112,21.8112,1800.0
2007-02-16 11:20:00,21.85,21.87,21.85,21.87,1900.0,21.7912,21.8112,21.7912,21.8112,1900.0
2007-02-16 11:25:00,21.87,21.88,21.87,21.88,1500.0,21.8112,21.8211,21.8112,21.8211,1500.0
2007-02-16 11:30:00,21.86,21.86,21.85,21.85,4100.0,21.8012,21.8012,21.7912,21.7912,4100.0
2007-02-16 11:35:00,21.86,21.91,21.85,21.91,6600.0,21.8012,21.8511,21.7912,21.8511,6600.0
2007-02-16 11:40:00,21.9,21.99,21.9,21.97,3900.0,21.8411,21.9308,21.8411,21.9109,3900.0
2007-02-16 11:45:00,21.96,21.97,21.92,21.92,2100.0,21.9009,21.9109,21.861,21.861,2100.0
2007-02-16 11:50:00,21.94,21.95,21.85,21.85,4600.0,21.881,21.8909,21.7912,21.7912,4600.0
2007-02-16 11:55:00,21.86,21.89,21.86,21.89,1600.0,21.8012,21.8311,21.8012,21.8311,1600.0
2007-02-16 12:00:00,21.88,21.91,21.87,21.89,2000.0,21.8211,21.8511,21.8112,21.8311,2000.0
2007-02-16 12:05:00,21.93,21.98,21.92,21.94,4700.0,21.871,21.9209,21.861,21.881,4700.0
2007-02-16 12:10:00,21.91,21.91,21.91,21.91,300.0,21.8511,21.8511,21.8511,21.8511,300.0
2007-02-16 12:15:00,21.91,21.91,21.89,21.9,3100.0,21.8511,21.8511,21.8311,21.8411,3100.0
2007-02-16 12:20:00,21.92,21.94,21.85,21.87,2200.0,21.861,21.881,21.7912,21.8112,2200.0
2007-02-16 12:25:00,21.85,21.87,21.84,21.86,3500.0,21.7912,21.8112,21.7812,21.8012,3500.0
2007-02-16 12:30:00,21.86,21.88,21.85,21.86,2200.0,21.8012,21.8211,21.7912,21.8012,2200.0
2007-02-16 12:35:00,21.85,21.87,21.85,21.87,2300.0,21.7912,21.8112,21.7912,21.8112,2300.0
2007-02-16 12:40:00,21.88,21.88,21.84,21.85,4600.0,21.8211,21.8211,21.7812,21.7912,4600.0
2007-02-16 12:45:00,21.85,21.88,21.85,21.86,1400.0,21.7912,21.8211,21.7912,21.8012,1400.0
2007-02-16 12:50:00,21.86,21.9,21.85,21.85,2000.0,21.8012,21.8411,21.7912,21.7912,2000.0
2007-02-16 12:55:00,21.84,21.88,21.84,21.88,700.0,21.7812,21.8211,21.7812,21.8211,700.0
2007-02-16 13:00:00,21.86,21.88,21.86,21.87,14000.0,21.8012,21.8211,21.8012,21.8112,14000.0
2007-02-16 13:05:00,21.87,21.87,21.86,21.86,600.0,21.8112,21.8112,21.8012,21.8012,600.0
2007-02-16 13:10:00,21.86,21.87,21.81,21.84,1700.0,21.8012,21.8112,21.7513,21.7812,1700.0
2007-02-16 13:15:00,21.87,21.87,21.85,21.86,1500.0,21.8112,21.8112,21.7912,21.8012,1500.0
2007-02-16 13:20:00,21.86,21.87,21.8,21.8,4300.0,21.8012,21.8112,21.7414,21.7414,4300.0
2007-02-16 13:25:00,21.81,21.9,21.78,21.9,4700.0,21.7513,21.8411,21.7214,21.8411,4700.0
2007-02-16 13:30:00,21.91,21.92,21.88,21.88,1500.0,21.8511,21.861,21.8211,21.8211,1500.0
2007-02-16 13:35:00,21.89,21.91,21.87,21.87,1500.0,21.8311,21.8511,21.8112,21.8112,1500.0
2007-02-16 13:40:00,21.87,21.87,21.83,21.84,2600.0,21.8112,21.8112,21.7713,21.7812,2600.0
2007-02-16 13:45:00,21.83,21.88,21.83,21.88,2400.0,21.7713,21.8211,21.7713,21.8211,2400.0
2007-02-16 13:50:00,21.88,21.9,21.88,21.9,1900.0,21.8211,21.8411,21.8211,21.8411,1900.0
2007-02-16 13:55:00,21.9,21.9,21.87,21.88,1500.0,21.8411,21.8411,21.8112,21.8211,1500.0
2007-02-16 14:00:00,21.9,21.9,21.86,21.89,1500.0,21.8411,21.8411,21.8012,21.8311,1500.0
2007-02-16 14:05:00,21.89,21.92,21.88,21.9,2700.0,21.8311,21.861,21.8211,21.8411,2700.0
2007-02-16 14:10:00,21.92,21.92,21.89,21.9,1200.0,21.861,21.861,21.8311,21.8411,1200.0
2007-02-16 14:15:00,21.9,21.94,21.89,21.94,3700.0,21.8411,21.881,21.8311,21.881,3700.0
2007-02-16 14:20:00,21.93,21.96,21.93,21.96,1700.0,21.871,21.9009,21.871,21.9009,1700.0
2007-02-16 14:25:00,21.95,21.96,21.92,21.92,2000.0,21.8909,21.9009,21.861,21.861,2000.0
2007-02-16 14:30:00,21.92,21.92,21.88,21.91,3500.0,21.861,21.861,21.8211,21.8511,3500.0
2007-02-16 14:35:00,21.89,21.93,21.88,21.93,2800.0,21.8311,21.871,21.8211,21.871,2800.0
2007-02-16 14:40:00,21.92,21.93,21.88,21.89,2900.0,21.861,21.871,21.8211,21.8311,2900.0
2007-02-16 14:45:00,21.9,21.9,21.89,21.9,3000.0,21.8411,21.8411,21.8311,21.8411,3000.0
2007-02-16 14:50:00,21.9,21.9,21.89,21.9,1800.0,21.8411,21.8411,21.8311,21.8411,1800.0
2007-02-16 14:55:00,21.9,21.9,21.85,21.85,2300.0,21.8411,21.8411,21.7912,21.7912,2300.0
2007-02-16 15:00:00,21.85,21.87,21.84,21.85,4000.0,21.7912,21.8112,21.7812,21.7912,4000.0
2007-02-16 15:05:00,21.85,21.88,21.84,21.86,3100.0,21.7912,21.8211,21.7812,21.8012,3100.0
2007-02-16 15:10:00,21.87,21.89,21.85,21.88,3300.0,21.8112,21.8311,21.7912,21.8211,3300.0
2007-02-16 15:15:00,21.88,21.88,21.8,21.81,11400.0,21.8211,21.8211,21.7414,21.7513,11400.0
2007-02-16 15:20:00,21.83,21.86,21.83,21.84,3400.0,21.7713,21.8012,21.7713,21.7812,3400.0
2007-02-16 15:25:00,21.85,21.87,21.85,21.87,1400.0,21.7912,21.8112,21.7912,21.8112,1400.0
2007-02-16 15:30:00,21.87,21.92,21.85,21.91,8700.0,21.8112,21.861,21.7912,21.8511,8700.0
2007-02-16 15:35:00,21.9,21.91,21.84,21.86,4500.0,21.8411,21.8511,21.7812,21.8012,4500.0
2007-02-16 15:40:00,21.85,21.86,21.83,21.85,6800.0,21.7912,21.8012,21.7713,21.7912,6800.0
2007-02-16 15:45:00,21.84,21.85,21.84,21.85,15500.0,21.7812,21.7912,21.7812,21.7912,15500.0
2007-02-16 15:50:00,21.85,21.89,21.81,21.89,20200.0,21.7912,21.8311,21.7513,21.8311,20200.0
2007-02-16 15:55:00,21.9,22.01,21.87,22.0,23900.0,21.8411,21.9508,21.8112,21.9408,23900.0
2007-02-20 09:30:00,21.96,21.97,21.65,21.74,11300.0,21.9009,21.9109,21.5918,21.6815,11300.0
2007-02-20 09:35:00,21.75,21.85,21.75,21.79,6000.0,21.6915,21.7912,21.6915,21.7314,6000.0
2007-02-20 09:40:00,21.76,21.76,21.7,21.71,2100.0,21.7015,21.7015,21.6416,21.6516,2100.0
2007-02-20 09:45:00,21.71,21.75,21.71,21.71,2200.0,21.6516,21.6915,21.6516,21.6516,2200.0
2007-02-20 09:50:00,21.71,21.82,21.7,21.7,6800.0,21.6516,21.7613,21.6416,21.6416,6800.0
2007-02-20 09:55:00,21.7,21.7,21.63,21.66,7300.0,21.6416,21.6416,21.5718,21.6017,7300.0
2007-02-20 10:00:00,21.68,21.68,21.45,21.56,15200.0,21.6217,21.6217,21.3923,21.502,15200.0
2007-02-20 10:05:00,21.56,21.76,21.56,21.71,7700.0,21.502,21.7015,21.502,21.6516,7700.0
2007-02-20 10:10:00,21.7,21.75,21.68,21.68,5100.0,21.6416,21.6915,21.6217,21.6217,5100.0
2007-02-20 10:15:00,21.69,21.77,21.67,21.72,6100.0,21.6316,21.7114,21.6117,21.6616,6100.0
2007-02-20 10:20:00,21.75,21.79,21.74,21.77,700.0,21.6915,21.7314,21.6815,21.7114,700.0
2007-02-20 10:25:00,21.77,21.81,21.76,21.81,2200.0,21.7114,21.7513,21.7015,21.7513,2200.0
2007-02-20 10:30:00,21.83,21.83,21.77,21.8,2400.0,21.7713,21.7713,21.7114,21.7414,2400.0
2007-02-20 10:35:00,21.82,21.83,21.77,21.77,2700.0,21.7613,21.7713,21.7114,21.7114,2700.0
2007-02-20 10:40:00,21.77,21.78,21.74,21.75,500.0,21.7114,21.7214,21.6815,21.6915,500.0
2007-02-20 10:45:00,21.72,21.82,21.72,21.82,4000.0,21.6616,21.7613,21.6616,21.7613,4000.0
2007-02-20 10:50:00,21.82,21.83,21.78,21.78,1400.0,21.7613,21.7713,21.7214,21.7214,1400.0
2007-02-20 10:55:00,21.81,21.83,21.81,21.82,1800.0,21.7513,21.7713,21.7513,21.7613,1800.0
2007-02-20 11:00:00,21.82,21.83,21.81,21.82,13800.0,21.7613,21.7713,21.7513,21.7613,13800.0
2007-02-20 11:05:00,21.84,21.93,21.84,21.91,2000.0,21.7812,21.871,21.7812,21.8511,2000.0
2007-02-20 11:10:00,21.93,22.08,21.93,22.08,10200.0,21.871,22.0206,21.871,22.0206,10200.0
2007-02-20 11:15:00,22.09,22.27,22.09,22.25,17200.0,22.0306,22.2101,22.0306,22.1901,17200.0
2007-02-20 11:20:00,22.22,22.34,22.2,22.25,9100.0,22.1602,22.2799,22.1403,22.1901,9100.0
2007-02-20 11:25:00,22.24,22.35,22.24,22.31,8800.0,22.1802,22.2899,22.1802,22.25,8800.0
2007-02-20 11:30:00,22.32,22.45,22.32,22.45,17700.0,22.26,22.3896,22.26,22.3896,17700.0
2007-02-20 11:35:00,22.41,22.43,22.34,22.36,10800.0,22.3497,22.3697,22.2799,22.2998,10800.0
2007-02-20 11:40:00,22.38,22.38,22.32,22.35,8200.0,22.3198,22.3198,22.26,22.2899,8200.0
2007-02-20 11:45:00,22.35,22.41,22.35,22.39,8500.0,22.2899,22.3497,22.2899,22.3298,8500.0
2007-02-20 11:50:00,22.4,22.4,22.35,22.36,4300.0,22.3397,22.3397,22.2899,22.2998,4300.0
2007-02-20 11:55:00,22.37,22.38,22.31,22.38,6900.0,22.3098,22.3198,22.25,22.3198,6900.0
2007-02-20 12:00:00,22.38,22.4,22.25,22.4,15500.0,22.3198,22.3397,22.1901,22.3397,15500.0
2007-02-20 12:05:00,22.43,22.43,22.24,22.39,6200.0,22.3697,22.3697,22.1802,22.3298,6200.0
2007-02-20 12:10:00,22.39,22.39,22.32,22.34,2400.0,22.3298,22.3298,22.26,22.2799,2400.0
2007-02-20 12:15:00,22.34,22.39,22.34,22.38,4500.0,22.2799,22.3298,22.2799,22.3198,4500.0
2007-02-20 12:20:00,22.4,22.43,22.39,22.42,2100.0,22.3397,22.3697,22.3298,22.3597,2100.0
2007-02-20 12:25:00,22.42,22.43,22.42,22.42,800.0,22.3597,22.3697,22.3597,22.3597,800.0
2007-02-20 12:30:00,22.43,22.44,22.41,22.42,4400.0,22.3697,22.3796,22.3497,22.3597,4400.0
2007-02-20 12:35:00,22.42,22.42,22.34,22.38,6500.0,22.3597,22.3597,22.2799,22.3198,6500.0
2007-02-20 12:40:00,22.38,22.44,22.38,22.43,3100.0,22.3198,22.3796,22.3198,22.3697,3100.0
2007-02-20 12:45:00,22.43,22.48,22.42,22.46,6900.0,22.3697,22.4195,22.3597,22.3996,6900.0
2007-02-20 12:50:00,22.45,22.46,22.42,22.45,5500.0,22.3896,22.3996,22.3597,22.3896,5500.0
2007-02-20 12:55:00,22.45,22.46,22.44,22.44,1600.0,22.3896,22.3996,22.3796,22.3796,1600.0
2007-02-20 13:00:00,22.44,22.47,22.44,22.47,5100.0,22.3796,22.4095,22.3796,22.4095,5100.0
2007-02-20 13:05:00,22.47,22.47,22.46,22.46,2900.0,22.4095,22.4095,22.3996,22.3996,2900.0
2007-02-20 13:10:00,22.46,22.47,22.46,22.47,3100.0,22.3996,22.4095,22.3996,22.4095,3100.0
2007-02-20 13:15:00,22.47,22.48,22.46,22.46,5000.0,22.4095,22.4195,22.3996,22.3996,5000.0
2007-02-20 13:20:00,22.47,22.48,22.46,22.47,2800.0,22.4095,22.4195,22.3996,22.4095,2800.0
2007-02-20 13:25:00,22.47,22.47,22.46,22.47,1100.0,22.4095,22.4095,22.3996,22.4095,1100.0
2007-02-20 13:30:00,22.47,22.47,22.42,22.42,7900.0,22.4095,22.4095,22.3597,22.3597,7900.0
2007-02-20 13:35:00,22.43,22.46,22.42,22.45,2800.0,22.3697,22.3996,22.3597,22.3896,2800.0
2007-02-20 13:40:00,22.45,22.48,22.45,22.47,3300.0,22.3896,22.4195,22.3896,22.4095,3300.0
2007-02-20 13:45:00,22.47,22.48,22.45,22.46,3800.0,22.4095,22.4195,22.3896,22.3996,3800.0
2007-02-20 13:50:00,22.46,22.47,22.46,22.47,600.0,22.3996,22.4095,22.3996,22.4095,600.0
2007-02-20 13:55:00,22.47,22.49,22.46,22.48,2200.0,22.4095,22.4295,22.3996,22.4195,2200.0
2007-02-20 14:00:00,22.48,22.48,22.46,22.48,4500.0,22.4195,22.4195,22.3996,22.4195,4500.0
2007-02-20 14:05:00,22.48,22.5,22.47,22.5,4600.0,22.4195,22.4395,22.4095,22.4395,4600.0
2007-02-20 14:10:00,22.5,22.62,22.49,22.61,17600.0,22.4395,22.5591,22.4295,22.5492,17600.0
2007-02-20 14:15:00,22.6,22.63,22.59,22.6,11300.0,22.5392,22.5691,22.5292,22.5392,11300.0
2007-02-20 14:20:00,22.6,22.63,22.59,22.62,6700.0,22.5392,22.5691,22.5292,22.5591,6700.0
2007-02-20 14:25:00,22.61,22.62,22.6,22.61,6700.0,22.5492,22.5591,22.5392,22.5492,6700.0
2007-02-20 14:30:00,22.62,22.62,22.6,22.61,6500.0,22.5591,22.5591,22.5392,22.5492,6500.0
2007-02-20 14:35:00,22.61,22.61,22.58,22.6,9300.0,22.5492,22.5492,22.5193,22.5392,9300.0
2007-02-20 14:40:00,22.59,22.6,22.58,22.58,4200.0,22.5292,22.5392,22.5193,22.5193,4200.0
2007-02-20 14:45:00,22.59,22.62,22.59,22.62,3100.0,22.5292,22.5591,22.5292,22.5591,3100.0
2007-02-20 14:50:00,22.61,22.63,22.61,22.63,5900.0,22.5492,22.5691,22.5492,22.5691,5900.0
2007-02-20 14:55:00,22.63,22.69,22.63,22.68,6100.0,22.5691,22.629,22.5691,22.619,6100.0
2007-02-20 15:00:00,22.68,22.71,22.67,22.68,3900.0,22.619,22.6489,22.609,22.619,3900.0
2007-02-20 15:05:00,22.69,22.71,22.68,22.71,6500.0,22.629,22.6489,22.619,22.6489,6500.0
2007-02-20 15:10:00,22.72,22.72,22.71,22.71,4100.0,22.6589,22.6589,22.6489,22.6489,4100.0
2007-02-20 15:15:00,22.71,22.71,22.69,22.69,4700.0,22.6489,22.6489,22.629,22.629,4700.0
2007-02-20 15:20:00,22.69,22.71,22.68,22.7,3500.0,22.629,22.6489,22.619,22.6389,3500.0
2007-02-20 15:25:00,22.7,22.71,22.69,22.71,7200.0,22.6389,22.6489,22.629,22.6489,7200.0
2007-02-20 15:30:00,22.71,22.72,22.7,22.72,15600.0,22.6489,22.6589,22.6389,22.6589,15600.0
2007-02-20 15:35:00,22.72,22.74,22.71,22.74,16800.0,22.6589,22.6788,22.6489,22.6788,16800.0
2007-02-20 15:40:00,22.73,22.74,22.72,22.72,11400.0,22.6689,22.6788,22.6589,22.6589,11400.0
2007-02-20 15:45:00,22.72,22.72,22.68,22.69,12900.0,22.6589,22.6589,22.619,22.629,12900.0
2007-02-20 15:50:00,22.68,22.69,22.63,22.67,12300.0,22.619,22.629,22.5691,22.609,12300.0
2007-02-20 15:55:00,22.67,22.68,22.63,22.66,25900.0,22.609,22.619,22.5691,22.599,25900.0
2007-02-21 09:30:00,22.62,22.66,22.37,22.5,126500.0,22.5591,22.599,22.3098,22.4395,126500.0
2007-02-21 09:35:00,22.5,22.62,22.47,22.61,2500.0,22.4395,22.5591,22.4095,22.5492,2500.0
2007-02-21 09:40:00,22.64,22.64,22.54,22.63,2300.0,22.5791,22.5791,22.4794,22.5691,2300.0
2007-02-21 09:45:00,22.61,22.62,22.46,22.51,9000.0,22.5492,22.5591,22.3996,22.4494,9000.0
2007-02-21 09:50:00,22.5,22.5,22.26,22.28,4100.0,22.4395,22.4395,22.2001,22.2201,4100.0
2007-02-21 09:55:00,22.33,22.44,22.3,22.41,3300.0,22.2699,22.3796,22.24,22.3497,3300.0
2007-02-21 10:00:00,22.35,22.49,22.35,22.41,3100.0,22.2899,22.4295,22.2899,22.3497,3100.0
2007-02-21 10:05:00,22.43,22.53,22.43,22.44,5600.0,22.3697,22.4694,22.3697,22.3796,5600.0
2007-02-21 10:10:00,22.47,22.55,22.46,22.52,1600.0,22.4095,22.4893,22.3996,22.4594,1600.0
2007-02-21 10:15:00,22.55,22.58,22.5,22.53,3100.0,22.4893,22.5193,22.4395,22.4694,3100.0
2007-02-21 10:20:00,22.52,22.54,22.48,22.48,2800.0,22.4594,22.4794,22.4195,22.4195,2800.0
2007-02-21 10:25:00,22.49,22.58,22.49,22.55,2300.0,22.4295,22.5193,22.4295,22.4893,2300.0
2007-02-21 10:30:00,22.57,22.57,22.49,22.51,1400.0,22.5093,22.5093,22.4295,22.4494,1400.0
2007-02-21 10:35:00,22.52,22.55,22.48,22.48,5600.0,22.4594,22.4893,22.4195,22.4195,5600.0
2007-02-21 10:40:00,22.47,22.52,22.45,22.48,4500.0,22.4095,22.4594,22.3896,22.4195,4500.0
2007-02-21 10:45:00,22.49,22.49,22.46,22.48,3200.0,22.4295,22.4295,22.3996,22.4195,3200.0
2007-02-21 10:50:00,22.46,22.48,22.44,22.48,5200.0,22.3996,22.4195,22.3796,22.4195,5200.0
2007-02-21 10:55:00,22.45,22.48,22.45,22.45,5200.0,22.3896,22.4195,22.3896,22.3896,5200.0
2007-02-21 11:00:00,22.45,22.46,22.44,22.44,2900.0,22.3896,22.3996,22.3796,22.3796,2900.0
2007-02-21 11:05:00,22.44,22.47,22.43,22.45,3100.0,22.3796,22.4095,22.3697,22.3896,3100.0
2007-02-21 11:10:00,22.45,22.47,22.45,22.47,2000.0,22.3896,22.4095,22.3896,22.4095,2000.0
2007-02-21 11:15:00,22.47,22.47,22.45,22.45,1900.0,22.4095,22.4095,22.3896,22.3896,1900.0
2007-02-21 11:20:00,22.47,22.48,22.45,22.47,2300.0,22.4095,22.4195,22.3896,22.4095,2300.0
2007-02-21 11:25:00,22.47,22.48,22.45,22.47,900.0,22.4095,22.4195,22.3896,22.4095,900.0
2007-02-21 11:30:00,22.47,22.49,22.44,22.49,2200.0,22.4095,22.4295,22.3796,22.4295,2200.0
2007-02-21 11:35:00,22.48,22.52,22.47,22.48,7100.0,22.4195,22.4594,22.4095,22.4195,7100.0
2007-02-21 11:40:00,22.48,22.49,22.48,22.48,900.0,22.4195,22.4295,22.4195,22.4195,900.0
2007-02-21 11:45:00,22.48,22.5,22.47,22.5,4300.0,22.4195,22.4395,22.4095,22.4395,4300.0
2007-02-21 11:50:00,22.51,22.53,22.5,22.51,1200.0,22.4494,22.4694,22.4395,22.4494,1200.0
2007-02-21 11:55:00,22.51,22.52,22.45,22.45,2000.0,22.4494,22.4594,22.3896,22.3896,2000.0
2007-02-21 12:00:00,22.45,22.45,22.45,22.45,2200.0,22.3896,22.3896,22.3896,22.3896,2200.0
2007-02-21 12:05:00,22.44,22.48,22.44,22.47,4600.0,22.3796,22.4195,22.3796,22.4095,4600.0
2007-02-21 12:10:00,22.47,22.48,22.46,22.48,4400.0,22.4095,22.4195,22.3996,22.4195,4400.0
2007-02-21 12:15:00,22.46,22.5,22.46,22.46,2700.0,22.3996,22.4395,22.3996,22.3996,2700.0
2007-02-21 12:20:00,22.46,22.46,22.44,22.45,1900.0,22.3996,22.3996,22.3796,22.3896,1900.0
2007-02-21 12:25:00,22.46,22.46,22.44,22.44,2100.0,22.3996,22.3996,22.3796,22.3796,2100.0
2007-02-21 12:30:00,22.44,22.45,22.44,22.44,2900.0,22.3796,22.3896,22.3796,22.3796,2900.0
2007-02-21 12:35:00,22.44,22.45,22.44,22.45,2900.0,22.3796,22.3896,22.3796,22.3896,2900.0
2007-02-21 12:40:00,22.45,22.5,22.45,22.47,3000.0,22.3896,22.4395,22.3896,22.4095,3000.0
2007-02-21 12:45:00,22.47,22.49,22.47,22.48,1500.0,22.4095,22.4295,22.4095,22.4195,1500.0
2007-02-21 12:50:00,22.49,22.52,22.49,22.5,3000.0,22.4295,22.4594,22.4295,22.4395,3000.0
2007-02-21 12:55:00,22.5,22.51,22.47,22.48,6700.0,22.4395,22.4494,22.4095,22.4195,6700.0
2007-02-21 13:00:00,22.48,22.48,22.45,22.45,6000.0,22.4195,22.4195,22.3896,22.3896,6000.0
2007-02-21 13:05:00,22.43,22.43,22.42,22.43,1600.0,22.3697,22.3697,22.3597,22.3697,1600.0
2007-02-21 13:10:00,22.44,22.44,22.43,22.43,700.0,22.3796,22.3796,22.3697,22.3697,700.0
2007-02-21 13:15:00,22.44,22.45,22.43,22.45,2500.0,22.3796,22.3896,22.3697,22.3896,2500.0
2007-02-21 13:20:00,22.44,22.45,22.44,22.45,3000.0,22.3796,22.3896,22.3796,22.3896,3000.0
2007-02-21 13:25:00,22.45,22.46,22.45,22.46,2000.0,22.3896,22.3996,22.3896,22.3996,2000.0
2007-02-21 13:30:00,22.45,22.46,22.44,22.44,4000.0,22.3896,22.3996,22.3796,22.3796,4000.0
2007-02-21 13:35:00,22.45,22.45,22.44,22.44,3800.0,22.3896,22.3896,22.3796,22.3796,3800.0
2007-02-21 13:40:00,22.44,22.45,22.44,22.44,6500.0,22.3796,22.3896,22.3796,22.3796,6500.0
2007-02-21 13:45:00,22.44,22.45,22.43,22.43,15300.0,22.3796,22.3896,22.3697,22.3697,15300.0
2007-02-21 13:50:00,22.43,22.44,22.42,22.44,8200.0,22.3697,22.3796,22.3597,22.3796,8200.0
2007-02-21 13:55:00,22.44,22.45,22.43,22.45,4200.0,22.3796,22.3896,22.3697,22.3896,4200.0
2007-02-21 14:00:00,22.45,22.49,22.44,22.45,8600.0,22.3896,22.4295,22.3796,22.3896,8600.0
2007-02-21 14:05:00,22.45,22.51,22.45,22.47,4300.0,22.3896,22.4494,22.3896,22.4095,4300.0
2007-02-21 14:10:00,22.49,22.51,22.47,22.48,2200.0,22.4295,22.4494,22.4095,22.4195,2200.0
2007-02-21 14:15:00,22.48,22.48,22.44,22.45,2400.0,22.4195,22.4195,22.3796,22.3896,2400.0
2007-02-21 14:20:00,22.45,22.46,22.44,22.44,5100.0,22.3896,22.3996,22.3796,22.3796,5100.0
2007-02-21 14:25:00,22.44,22.49,22.43,22.49,6200.0,22.3796,22.4295,22.3697,22.4295,6200.0
2007-02-21 14:30:00,22.48,22.48,22.44,22.47,2600.0,22.4195,22.4195,22.3796,22.4095,2600.0
2007-02-21 14:35:00,22.48,22.48,22.47,22.48,1000.0,22.4195,22.4195,22.4095,22.4195,1000.0
2007-02-21 14:40:00,22.47,22.48,22.46,22.47,900.0,22.4095,22.4195,22.3996,22.4095,900.0
2007-02-21 14:45:00,22.48,22.48,22.45,22.47,2700.0,22.4195,22.4195,22.3896,22.4095,2700.0
2007-02-21 14:50:00,22.47,22.47,22.44,22.45,1200.0,22.4095,22.4095,22.3796,22.3896,1200.0
2007-02-21 14:55:00,22.46,22.52,22.46,22.52,1700.0,22.3996,22.4594,22.3996,22.4594,1700.0
2007-02-21 15:00:00,22.51,22.51,22.42,22.42,3600.0,22.4494,22.4494,22.3597,22.3597,3600.0
2007-02-21 15:05:00,22.42,22.45,22.42,22.45,4400.0,22.3597,22.3896,22.3597,22.3896,4400.0
2007-02-21 15:10:00,22.45,22.49,22.45,22.49,1800.0,22.3896,22.4295,22.3896,22.4295,1800.0
2007-02-21 15:15:00,22.48,22.49,22.48,22.49,1200.0,22.4195,22.4295,22.4195,22.4295,1200.0
2007-02-21 15:20:00,22.48,22.48,22.42,22.43,2900.0,22.4195,22.4195,22.3597,22.3697,2900.0
2007-02-21 15:25:00,22.43,22.46,22.43,22.46,2000.0,22.3697,22.3996,22.3697,22.3996,2000.0
2007-02-21 15:30:00,22.44,22.53,22.44,22.53,2600.0,22.3796,22.4694,22.3796,22.4694,2600.0
2007-02-21 15:35:00,22.52,22.55,22.52,22.55,2200.0,22.4594,22.4893,22.4594,22.4893,2200.0
2007-02-21 15:40:00,22.54,22.54,22.52,22.54,2800.0,22.4794,22.4794,22.4594,22.4794,2800.0
2007-02-21 15:45:00,22.55,22.55,22.54,22.54,2500.0,22.4893,22.4893,22.4794,22.4794,2500.0
2007-02-21 15:50:00,22.54,22.54,22.52,22.52,4000.0,22.4794,22.4794,22.4594,22.4594,4000.0
2007-02-21 15:55:00,22.52,22.54,22.48,22.48,15600.0,22.4594,22.4794,22.4195,22.4195,15600.0
2007-02-22 09:30:00,22.41,22.82,22.41,22.57,13300.0,22.3497,22.7586,22.3497,22.5093,13300.0
2007-02-22 09:35:00,22.59,22.59,22.44,22.5,4100.0,22.5292,22.5292,22.3796,22.4395,4100.0
2007-02-22 09:40:00,22.5,22.5,22.4,22.43,59800.0,22.4395,22.4395,22.3397,22.3697,59800.0
2007-02-22 09:45:00,22.43,22.43,22.25,22.37,5800.0,22.3697,22.3697,22.1901,22.3098,5800.0
2007-02-22 09:50:00,22.4,22.42,22.37,22.37,2100.0,22.3397,22.3597,22.3098,22.3098,2100.0
2007-02-22 09:55:00,22.37,22.37,22.31,22.32,5200.0,22.3098,22.3098,22.25,22.26,5200.0
2007-02-22 10:00:00,22.31,22.32,22.27,22.27,5400.0,22.25,22.26,22.2101,22.2101,5400.0
2007-02-22 10:05:00,22.28,22.32,22.28,22.31,4100.0,22.2201,22.26,22.2201,22.25,4100.0
2007-02-22 10:10:00,22.31,22.31,22.22,22.23,6400.0,22.25,22.25,22.1602,22.1702,6400.0
2007-02-22 10:15:00,22.24,22.24,22.16,22.16,3000.0,22.1802,22.1802,22.1004,22.1004,3000.0
2007-02-22 10:20:00,22.17,22.2,22.17,22.2,4100.0,22.1104,22.1403,22.1104,22.1403,4100.0
2007-02-22 10:25:00,22.19,22.2,22.1,22.13,4400.0,22.1303,22.1403,22.0405,22.0705,4400.0
2007-02-22 10:30:00,22.13,22.14,22.05,22.05,3800.0,22.0705,22.0804,21.9907,21.9907,3800.0
2007-02-22 10:35:00,22.07,22.09,22.03,22.09,8000.0,22.0106,22.0306,21.9707,22.0306,8000.0
2007-02-22 10:40:00,22.08,22.1,22.06,22.06,3700.0,22.0206,22.0405,22.0007,22.0007,3700.0
2007-02-22 10:45:00,22.06,22.06,21.96,21.96,2500.0,22.0007,22.0007,21.9009,21.9009,2500.0
2007-02-22 10:50:00,21.96,21.97,21.92,21.92,3900.0,21.9009,21.9109,21.861,21.861,3900.0
2007-02-22 10:55:00,21.92,21.98,21.92,21.95,4100.0,21.861,21.9209,21.861,21.8909,4100.0
2007-02-22 11:00:00,21.95,21.96,21.9,21.9,5300.0,21.8909,21.9009,21.8411,21.8411,5300.0
2007-02-22 11:05:00,21.9,21.9,21.86,21.87,3600.0,21.8411,21.8411,21.8012,21.8112,3600.0
2007-02-22 11:10:00,21.86,21.88,21.83,21.88,11700.0,21.8012,21.8211,21.7713,21.8211,11700.0
2007-02-22 11:15:00,21.85,21.86,21.82,21.82,4500.0,21.7912,21.8012,21.7613,21.7613,4500.0
2007-02-22 11:20:00,21.83,21.83,21.78,21.81,5000.0,21.7713,21.7713,21.7214,21.7513,5000.0
2007-02-22 11:25:00,21.81,21.96,21.81,21.94,9100.0,21.7513,21.9009,21.7513,21.881,9100.0
2007-02-22 11:30:00,21.94,21.94,21.8,21.82,7100.0,21.881,21.881,21.7414,21.7613,7100.0
2007-02-22 11:35:00,21.82,21.89,21.82,21.89,3800.0,21.7613,21.8311,21.7613,21.8311,3800.0
2007-02-22 11:40:00,21.89,21.91,21.86,21.86,3200.0,21.8311,21.8511,21.8012,21.8012,3200.0
2007-02-22 11:45:00,21.85,21.86,21.79,21.82,3500.0,21.7912,21.8012,21.7314,21.7613,3500.0
2007-02-22 11:50:00,21.81,21.94,21.81,21.87,7600.0,21.7513,21.881,21.7513,21.8112,7600.0
2007-02-22 11:55:00,21.88,21.88,21.84,21.86,3700.0,21.8211,21.8211,21.7812,21.8012,3700.0
2007-02-22 12:00:00,21.85,21.86,21.84,21.85,4300.0,21.7912,21.8012,21.7812,21.7912,4300.0
2007-02-22 12:05:00,21.84,21.85,21.82,21.83,2400.0,21.7812,21.7912,21.7613,21.7713,2400.0
2007-02-22 12:10:00,21.82,21.84,21.82,21.82,5500.0,21.7613,21.7812,21.7613,21.7613,5500.0
2007-02-22 12:15:00,21.83,21.84,21.82,21.82,2100.0,21.7713,21.7812,21.7613,21.7613,2100.0
2007-02-22 12:20:00,21.82,21.82,21.77,21.79,5400.0,21.7613,21.7613,21.7114,21.7314,5400.0
2007-02-22 12:25:00,21.8,21.91,21.8,21.9,4100.0,21.7414,21.8511,21.7414,21.8411,4100.0
2007-02-22 12:30:00,21.91,22.01,21.91,22.0,5100.0,21.8511,21.9508,21.8511,21.9408,5100.0
2007-02-22 12:35:00,22.0,22.0,21.99,22.0,800.0,21.9408,21.9408,21.9308,21.9408,800.0
2007-02-22 12:40:00,21.96,21.98,21.96,21.98,2000.0,21.9009,21.9209,21.9009,21.9209,2000.0
2007-02-22 12:45:00,21.98,22.03,21.98,22.03,2200.0,21.9209,21.9707,21.9209,21.9707,2200.0
2007-02-22 12:50:00,22.03,22.03,22.01,22.02,2400.0,21.9707,21.9707,21.9508,21.9608,2400.0
2007-02-22 12:55:00,22.04,22.04,22.02,22.04,4100.0,21.9807,21.9807,21.9608,21.9807,4100.0
2007-02-22 13:00:00,22.03,22.03,22.0,22.01,3100.0,21.9707,21.9707,21.9408,21.9508,3100.0
2007-02-22 13:05:00,22.01,22.01,21.95,21.96,1300.0,21.9508,21.9508,21.8909,21.9009,1300.0
2007-02-22 13:10:00,21.92,21.98,21.92,21.98,3300.0,21.861,21.9209,21.861,21.9209,3300.0
2007-02-22 13:15:00,22.01,22.02,21.97,21.97,1700.0,21.9508,21.9608,21.9109,21.9109,1700.0
2007-02-22 13:20:00,21.99,22.04,21.97,22.04,2100.0,21.9308,21.9807,21.9109,21.9807,2100.0
2007-02-22 13:25:00,22.04,22.05,22.03,22.05,5000.0,21.9807,21.9907,21.9707,21.9907,5000.0
2007-02-22 13:30:00,22.05,22.07,22.04,22.06,1600.0,21.9907,22.0106,21.9807,22.0007,1600.0
2007-02-22 13:35:00,22.07,22.1,22.06,22.06,2000.0,22.0106,22.0405,22.0007,22.0007,2000.0
2007-02-22 13:40:00,22.06,22.06,21.96,21.98,4100.0,22.0007,22.0007,21.9009,21.9209,4100.0
2007-02-22 13:45:00,21.98,22.06,21.98,22.06,2100.0,21.9209,22.0007,21.9209,22.0007,2100.0
2007-02-22 13:50:00,22.07,22.07,22.01,22.01,1600.0,22.0106,22.0106,21.9508,21.9508,1600.0
2007-02-22 13:55:00,22.01,22.01,22.01,22.01,300.0,21.9508,21.9508,21.9508,21.9508,300.0
2007-02-22 14:00:00,22.02,22.05,22.02,22.04,1700.0,21.9608,21.9907,21.9608,21.9807,1700.0
2007-02-22 14:05:00,22.04,22.06,22.04,22.06,1100.0,21.9807,22.0007,21.9807,22.0007,1100.0
2007-02-22 14:10:00,22.07,22.07,22.06,22.07,1600.0,22.0106,22.0106,22.0007,22.0106,1600.0
2007-02-22 14:15:00,22.07,22.08,22.06,22.06,4000.0,22.0106,22.0206,22.0007,22.0007,4000.0
2007-02-22 14:20:00,22.07,22.08,22.06,22.07,2600.0,22.0106,22.0206,22.0007,22.0106,2600.0
2007-02-22 14:25:00,22.07,22.08,22.06,22.07,2800.0,22.0106,22.0206,22.0007,22.0106,2800.0
2007-02-22 14:30:00,22.06,22.08,21.97,22.02,6400.0,22.0007,22.0206,21.9109,21.9608,6400.0
2007-02-22 14:35:00,22.02,22.08,22.01,22.08,2800.0,21.9608,22.0206,21.9508,22.0206,2800.0
2007-02-22 14:40:00,22.08,22.1,22.06,22.07,2600.0,22.0206,22.0405,22.0007,22.0106,2600.0
2007-02-22 14:45:00,22.07,22.08,22.03,22.06,5100.0,22.0106,22.0206,21.9707,22.0007,5100.0
2007-02-22 14:50:00,22.06,22.11,22.06,22.1,2300.0,22.0007,22.0505,22.0007,22.0405,2300.0
2007-02-22 14:55:00,22.1,22.11,22.07,22.07,1600.0,22.0405,22.0505,22.0106,22.0106,1600.0
2007-02-22 15:00:00,22.08,22.1,22.08,22.09,2100.0,22.0206,22.0405,22.0206,22.0306,2100.0
2007-02-22 15:05:00,22.09,22.13,22.09,22.13,13000.0,22.0306,22.0705,22.0306,22.0705,13000.0
2007-02-22 15:10:00,22.14,22.2,22.14,22.17,4400.0,22.0804,22.1403,22.0804,22.1104,4400.0
2007-02-22 15:15:00,22.17,22.18,22.15,22.16,3000.0,22.1104,22.1203,22.0904,22.1004,3000.0
2007-02-22 15:20:00,22.15,22.15,22.13,22.13,2000.0,22.0904,22.0904,22.0705,22.0705,2000.0
2007-02-22 15:25:00,22.14,22.14,22.13,22.14,3000.0,22.0804,22.0804,22.0705,22.0804,3000.0
2007-02-22 15:30:00,22.14,22.16,22.11,22.12,7500.0,22.0804,22.1004,22.0505,22.0605,7500.0
2007-02-22 15:35:00,22.12,22.13,22.11,22.11,2500.0,22.0605,22.0705,22.0505,22.0505,2500.0
2007-02-22 15:40:00,22.11,22.12,22.11,22.11,2800.0,22.0505,22.0605,22.0505,22.0505,2800.0
2007-02-22 15:45:00,22.12,22.13,22.12,22.12,4900.0,22.0605,22.0705,22.0605,22.0605,4900.0
2007-02-22 15:50:00,22.13,22.16,22.12,22.14,9700.0,22.0705,22.1004,22.0605,22.0804,9700.0
2007-02-22 15:55:00,22.14,22.22,22.14,22.19,16600.0,22.0804,22.1602,22.0804,22.1303,16600.0
2007-02-23 09:30:00,22.09,22.09,21.65,21.79,7200.0,22.0306,22.0306,21.5918,21.7314,7200.0
2007-02-23 09:35:00,21.79,21.93,21.79,21.92,10500.0,21.7314,21.871,21.7314,21.861,10500.0
2007-02-23 09:40:00,21.93,21.94,21.73,21.79,2800.0,21.871,21.881,21.6715,21.7314,2800.0
2007-02-23 09:45:00,21.8,21.81,21.72,21.72,6700.0,21.7414,21.7513,21.6616,21.6616,6700.0
2007-02-23 09:50:00,21.74,21.76,21.72,21.75,3200.0,21.6815,21.7015,21.6616,21.6915,3200.0
2007-02-23 09:55:00,21.75,21.76,21.64,21.64,7600.0,21.6915,21.7015,21.5818,21.5818,7600.0
2007-02-23 10:00:00,21.63,21.71,21.53,21.58,9100.0,21.5718,21.6516,21.4721,21.5219,9100.0
2007-02-23 10:05:00,21.61,21.64,21.54,21.55,8500.0,21.5519,21.5818,21.4821,21.492,8500.0
2007-02-23 10:10:00,21.55,21.58,21.52,21.58,6500.0,21.492,21.5219,21.4621,21.5219,6500.0
2007-02-23 10:15:00,21.56,21.64,21.55,21.59,6700.0,21.502,21.5818,21.492,21.5319,6700.0
2007-02-23 10:20:00,21.58,21.59,21.51,21.56,3700.0,21.5219,21.5319,21.4521,21.502,3700.0
2007-02-23 10:25:00,21.57,21.57,21.52,21.54,4300.0,21.512,21.512,21.4621,21.4821,4300.0
2007-02-23 10:30:00,21.52,21.52,21.45,21.47,6100.0,21.4621,21.4621,21.3923,21.4122,6100.0
2007-02-23 10:35:00,21.48,21.51,21.45,21.45,4600.0,21.4222,21.4521,21.3923,21.3923,4600.0
2007-02-23 10:40:00,21.48,21.48,21.36,21.47,6600.0,21.4222,21.4222,21.3025,21.4122,6600.0
2007-02-23 10:45:00,21.44,21.49,21.41,21.46,4400.0,21.3823,21.4322,21.3524,21.4023,4400.0
2007-02-23 10:50:00,21.47,21.55,21.45,21.53,3700.0,21.4122,21.492,21.3923,21.4721,3700.0
2007-02-23 10:55:00,21.53,21.54,21.48,21.54,2800.0,21.4721,21.4821,21.4222,21.4821,2800.0
2007-02-23 11:00:00,21.54,21.55,21.51,21.52,6200.0,21.4821,21.492,21.4521,21.4621,6200.0
2007-02-23 11:05:00,21.54,21.55,21.46,21.48,1800.0,21.4821,21.492,21.4023,21.4222,1800.0
2007-02-23 11:10:00,21.48,21.5,21.43,21.5,3500.0,21.4222,21.4422,21.3723,21.4422,3500.0
2007-02-23 11:15:00,21.5,21.6,21.47,21.57,10900.0,21.4422,21.5419,21.4122,21.512,10900.0
2007-02-23 11:20:00,21.59,21.59,21.54,21.54,2900.0,21.5319,21.5319,21.4821,21.4821,2900.0
2007-02-23 11:25:00,21.55,21.62,21.55,21.62,4900.0,21.492,21.5618,21.492,21.5618,4900.0
2007-02-23 11:30:00,21.61,21.64,21.56,21.61,2500.0,21.5519,21.5818,21.502,21.5519,2500.0
2007-02-23 11:35:00,21.6,21.61,21.59,21.61,8000.0,21.5419,21.5519,21.5319,21.5519,8000.0
2007-02-23 11:40:00,21.62,21.62,21.56,21.57,3700.0,21.5618,21.5618,21.502,21.512,3700.0
2007-02-23 11:45:00,21.57,21.58,21.57,21.58,5600.0,21.512,21.5219,21.512,21.5219,5600.0
2007-02-23 11:50:00,21.58,21.58,21.57,21.58,5600.0,21.5219,21.5219,21.512,21.5219,5600.0
2007-02-23 11:55:00,21.58,21.58,21.55,21.57,8300.0,21.5219,21.5219,21.492,21.512,8300.0
2007-02-23 12:00:00,21.57,21.58,21.57,21.58,4900.0,21.512,21.5219,21.512,21.5219,4900.0
2007-02-23 12:05:00,21.57,21.58,21.5,21.5,5200.0,21.512,21.5219,21.4422,21.4422,5200.0
2007-02-23 12:10:00,21.5,21.54,21.49,21.52,5900.0,21.4422,21.4821,21.4322,21.4621,5900.0
2007-02-23 12:15:00,21.54,21.56,21.54,21.55,7400.0,21.4821,21.502,21.4821,21.492,7400.0
2007-02-23 12:20:00,21.55,21.55,21.55,21.55,5800.0,21.492,21.492,21.492,21.492,5800.0
2007-02-23 12:25:00,21.55,21.58,21.55,21.57,4700.0,21.492,21.5219,21.492,21.512,4700.0
2007-02-23 12:30:00,21.57,21.58,21.57,21.58,6000.0,21.512,21.5219,21.512,21.5219,6000.0
2007-02-23 12:35:00,21.58,21.58,21.51,21.54,4900.0,21.5219,21.5219,21.4521,21.4821,4900.0
2007-02-23 12:40:00,21.54,21.59,21.54,21.58,3000.0,21.4821,21.5319,21.4821,21.5219,3000.0
2007-02-23 12:45:00,21.58,21.58,21.57,21.58,2900.0,21.5219,21.5219,21.512,21.5219,2900.0
2007-02-23 12:50:00,21.58,21.58,21.56,21.57,4300.0,21.5219,21.5219,21.502,21.512,4300.0
2007-02-23 12:55:00,21.57,21.58,21.56,21.57,2600.0,21.512,21.5219,21.502,21.512,2600.0
2007-02-23 13:00:00,21.57,21.61,21.57,21.61,3400.0,21.512,21.5519,21.512,21.5519,3400.0
2007-02-23 13:05:00,21.61,21.62,21.57,21.58,3600.0,21.5519,21.5618,21.512,21.5219,3600.0
2007-02-23 13:10:00,21.58,21.58,21.58,21.58,3000.0,21.5219,21.5219,21.5219,21.5219,3000.0
2007-02-23 13:15:00,21.58,21.58,21.52,21.53,8500.0,21.5219,21.5219,21.4621,21.4721,8500.0
2007-02-23 13:20:00,21.54,21.58,21.54,21.58,2800.0,21.4821,21.5219,21.4821,21.5219,2800.0
2007-02-23 13:25:00,21.58,21.64,21.58,21.64,4100.0,21.5219,21.5818,21.5219,21.5818,4100.0
2007-02-23 13:30:00,21.64,21.64,21.63,21.63,5500.0,21.5818,21.5818,21.5718,21.5718,5500.0
2007-02-23 13:35:00,21.63,21.63,21.57,21.58,3400.0,21.5718,21.5718,21.512,21.5219,3400.0
2007-02-23 13:40:00,21.59,21.69,21.59,21.69,3900.0,21.5319,21.6316,21.5319,21.6316,3900.0
2007-02-23 13:45:00,21.69,21.69,21.65,21.66,2800.0,21.6316,21.6316,21.5918,21.6017,2800.0
2007-02-23 13:50:00,21.66,21.69,21.66,21.69,1100.0,21.6017,21.6316,21.6017,21.6316,1100.0
2007-02-23 13:55:00,21.69,21.69,21.6,21.65,4400.0,21.6316,21.6316,21.5419,21.5918,4400.0
2007-02-23 14:00:00,21.63,21.65,21.63,21.65,1000.0,21.5718,21.5918,21.5718,21.5918,1000.0
2007-02-23 14:05:00,21.65,21.67,21.62,21.62,8300.0,21.5918,21.6117,21.5618,21.5618,8300.0
2007-02-23 14:10:00,21.62,21.62,21.54,21.56,8100.0,21.5618,21.5618,21.4821,21.502,8100.0
2007-02-23 14:15:00,21.55,21.59,21.55,21.59,1400.0,21.492,21.5319,21.492,21.5319,1400.0
2007-02-23 14:20:00,21.59,21.63,21.59,21.59,17300.0,21.5319,21.5718,21.5319,21.5319,17300.0
2007-02-23 14:25:00,21.59,21.6,21.56,21.59,3000.0,21.5319,21.5419,21.502,21.5319,3000.0
2007-02-23 14:30:00,21.6,21.62,21.59,21.6,4600.0,21.5419,21.5618,21.5319,21.5419,4600.0
2007-02-23 14:35:00,21.61,21.62,21.59,21.6,7400.0,21.5519,21.5618,21.5319,21.5419,7400.0
2007-02-23 14:40:00,21.6,21.61,21.5,21.5,9800.0,21.5419,21.5519,21.4422,21.4422,9800.0
2007-02-23 14:45:00,21.5,21.6,21.5,21.6,7700.0,21.4422,21.5419,21.4422,21.5419,7700.0
2007-02-23 14:50:00,21.6,21.64,21.6,21.64,1300.0,21.5419,21.5818,21.5419,21.5818,1300.0
2007-02-23 14:55:00,21.63,21.67,21.58,21.58,5500.0,21.5718,21.6117,21.5219,21.5219,5500.0
2007-02-23 15:00:00,21.59,21.63,21.59,21.63,2100.0,21.5319,21.5718,21.5319,21.5718,2100.0
2007-02-23 15:05:00,21.64,21.69,21.64,21.67,7700.0,21.5818,21.6316,21.5818,21.6117,7700.0
2007-02-23 15:10:00,21.69,21.69,21.6,21.6,13100.0,21.6316,21.6316,21.5419,21.5419,13100.0
2007-02-23 15:15:00,21.59,21.59,21.55,21.56,3700.0,21.5319,21.5319,21.492,21.502,3700.0
2007-02-23 15:20:00,21.57,21.59,21.56,21.59,5100.0,21.512,21.5319,21.502,21.5319,5100.0
2007-02-23 15:25:00,21.59,21.6,21.59,21.6,3400.0,21.5319,21.5419,21.5319,21.5419,3400.0
2007-02-23 15:30:00,21.6,21.6,21.59,21.6,2300.0,21.5419,21.5419,21.5319,21.5419,2300.0
2007-02-23 15:35:00,21.6,21.6,21.54,21.6,12000.0,21.5419,21.5419,21.4821,21.5419,12000.0
2007-02-23 15:40:00,21.59,21.6,21.58,21.58,3200.0,21.5319,21.5419,21.5219,21.5219,3200.0
2007-02-23 15:45:00,21.6,21.6,21.56,21.57,9900.0,21.5419,21.5419,21.502,21.512,9900.0
2007-02-23 15:50:00,21.56,21.58,21.56,21.57,10100.0,21.502,21.5219,21.502,21.512,10100.0
2007-02-23 15:55:00,21.57,21.65,21.55,21.6,13800.0,21.512,21.5918,21.492,21.5419,13800.0
2007-02-26 09:30:00,21.5,21.5,21.46,21.46,10500.0,21.4422,21.4422,21.4023,21.4023,10500.0
2007-02-26 09:35:00,21.48,21.57,21.47,21.56,5200.0,21.4222,21.512,21.4122,21.502,5200.0
2007-02-26 09:40:00,21.52,21.55,21.48,21.52,1900.0,21.4621,21.492,21.4222,21.4621,1900.0
2007-02-26 09:45:00,21.52,21.59,21.51,21.59,3700.0,21.4621,21.5319,21.4521,21.5319,3700.0
2007-02-26 09:50:00,21.59,21.6,21.52,21.54,5000.0,21.5319,21.5419,21.4621,21.4821,5000.0
2007-02-26 09:55:00,21.53,21.57,21.53,21.53,1200.0,21.4721,21.512,21.4721,21.4721,1200.0
2007-02-26 10:00:00,21.51,21.53,21.48,21.48,6400.0,21.4521,21.4721,21.4222,21.4222,6400.0
2007-02-26 10:05:00,21.46,21.47,21.46,21.46,4000.0,21.4023,21.4122,21.4023,21.4023,4000.0
2007-02-26 10:10:00,21.46,21.47,21.44,21.46,3200.0,21.4023,21.4122,21.3823,21.4023,3200.0
2007-02-26 10:15:00,21.45,21.46,21.45,21.46,4500.0,21.3923,21.4023,21.3923,21.4023,4500.0
2007-02-26 10:20:00,21.44,21.46,21.43,21.46,1800.0,21.3823,21.4023,21.3723,21.4023,1800.0
2007-02-26 10:25:00,21.46,21.47,21.35,21.36,4700.0,21.4023,21.4122,21.2926,21.3025,4700.0
2007-02-26 10:30:00,21.37,21.37,21.31,21.36,5200.0,21.3125,21.3125,21.2527,21.3025,5200.0
2007-02-26 10:35:00,21.38,21.4,21.34,21.4,3500.0,21.3225,21.3424,21.2826,21.3424,3500.0
2007-02-26 10:40:00,21.4,21.4,21.37,21.37,1600.0,21.3424,21.3424,21.3125,21.3125,1600.0
2007-02-26 10:45:00,21.35,21.37,21.34,21.37,800.0,21.2926,21.3125,21.2826,21.3125,800.0
2007-02-26 10:50:00,21.36,21.45,21.36,21.45,3100.0,21.3025,21.3923,21.3025,21.3923,3100.0
2007-02-26 10:55:00,21.45,21.5,21.45,21.46,1900.0,21.3923,21.4422,21.3923,21.4023,1900.0
2007-02-26 11:00:00,21.48,21.5,21.46,21.46,3200.0,21.4222,21.4422,21.4023,21.4023,3200.0
2007-02-26 11:05:00,21.46,21.46,21.44,21.44,2100.0,21.4023,21.4023,21.3823,21.3823,2100.0
2007-02-26 11:10:00,21.45,21.46,21.43,21.45,1600.0,21.3923,21.4023,21.3723,21.3923,1600.0
2007-02-26 11:15:00,21.43,21.43,21.3,21.31,16100.0,21.3723,21.3723,21.2427,21.2527,16100.0
2007-02-26 11:20:00,21.33,21.37,21.33,21.37,1900.0,21.2726,21.3125,21.2726,21.3125,1900.0
2007-02-26 11:25:00,21.38,21.39,21.35,21.38,2000.0,21.3225,21.3325,21.2926,21.3225,2000.0
2007-02-26 11:30:00,21.38,21.4,21.36,21.37,3400.0,21.3225,21.3424,21.3025,21.3125,3400.0
2007-02-26 11:35:00,21.37,21.37,21.35,21.35,200.0,21.3125,21.3125,21.2926,21.2926,200.0
2007-02-26 11:40:00,21.36,21.37,21.35,21.35,4500.0,21.3025,21.3125,21.2926,21.2926,4500.0
2007-02-26 11:45:00,21.35,21.35,21.3,21.31,3500.0,21.2926,21.2926,21.2427,21.2527,3500.0
2007-02-26 11:50:00,21.33,21.34,21.32,21.32,5000.0,21.2726,21.2826,21.2626,21.2626,5000.0
2007-02-26 11:55:00,21.31,21.33,21.3,21.31,4600.0,21.2527,21.2726,21.2427,21.2527,4600.0
2007-02-26 12:00:00,21.31,21.31,21.24,21.27,7000.0,21.2527,21.2527,21.1829,21.2128,7000.0
2007-02-26 12:05:00,21.27,21.31,21.27,21.3,2300.0,21.2128,21.2527,21.2128,21.2427,2300.0
2007-02-26 12:10:00,21.3,21.31,21.27,21.27,2500.0,21.2427,21.2527,21.2128,21.2128,2500.0
2007-02-26 12:15:00,21.26,21.26,21.17,21.21,8700.0,21.2028,21.2028,21.113,21.1529,8700.0
2007-02-26 12:20:00,21.2,21.22,21.2,21.21,5200.0,21.143,21.1629,21.143,21.1529,5200.0
2007-02-26 12:25:00,21.22,21.22,21.2,21.2,2000.0,21.1629,21.1629,21.143,21.143,2000.0
2007-02-26 12:30:00,21.2,21.21,21.18,21.19,2400.0,21.143,21.1529,21.123,21.133,2400.0
2007-02-26 12:35:00,21.18,21.19,21.09,21.18,10100.0,21.123,21.133,21.0333,21.123,10100.0
2007-02-26 12:40:00,21.17,21.21,21.09,21.12,6100.0,21.113,21.1529,21.0333,21.0632,6100.0
2007-02-26 12:45:00,21.11,21.16,21.08,21.13,8100.0,21.0532,21.1031,21.0233,21.0732,8100.0
2007-02-26 12:50:00,21.13,21.14,21.12,21.12,1700.0,21.0732,21.0831,21.0632,21.0632,1700.0
2007-02-26 12:55:00,21.11,21.11,21.06,21.11,3600.0,21.0532,21.0532,21.0033,21.0532,3600.0
2007-02-26 13:00:00,21.1,21.12,21.1,21.12,1100.0,21.0432,21.0632,21.0432,21.0632,1100.0
2007-02-26 13:05:00,21.12,21.12,21.12,21.12,0.0,21.0632,21.0632,21.0632,21.0632,0.0
2007-02-26 13:10:00,21.13,21.13,21.1,21.11,2600.0,21.0732,21.0732,21.0432,21.0532,2600.0
2007-02-26 13:15:00,21.11,21.15,21.11,21.14,900.0,21.0532,21.0931,21.0532,21.0831,900.0
2007-02-26 13:20:00,21.13,21.15,21.13,21.15,400.0,21.0732,21.0931,21.0732,21.0931,400.0
2007-02-26 13:25:00,21.14,21.15,21.12,21.13,2300.0,21.0831,21.0931,21.0632,21.0732,2300.0
2007-02-26 13:30:00,21.14,21.19,21.14,21.19,2100.0,21.0831,21.133,21.0831,21.133,2100.0
2007-02-26 13:35:00,21.19,21.21,21.19,21.21,700.0,21.133,21.1529,21.133,21.1529,700.0
2007-02-26 13:40:00,21.2,21.21,21.14,21.14,2400.0,21.143,21.1529,21.0831,21.0831,2400.0
2007-02-26 13:45:00,21.14,21.16,21.12,21.16,2600.0,21.0831,21.1031,21.0632,21.1031,2600.0
2007-02-26 13:50:00,21.17,21.21,21.17,21.2,1500.0,21.113,21.1529,21.113,21.143,1500.0
2007-02-26 13:55:00,21.21,21.25,21.21,21.24,900.0,21.1529,21.1928,21.1529,21.1829,900.0
2007-02-26 14:00:00,21.25,21.27,21.24,21.27,2400.0,21.1928,21.2128,21.1829,21.2128,2400.0
2007-02-26 14:05:00,21.26,21.27,21.25,21.27,5700.0,21.2028,21.2128,21.1928,21.2128,5700.0
2007-02-26 14:10:00,21.28,21.28,21.26,21.27,2000.0,21.2228,21.2228,21.2028,21.2128,2000.0
2007-02-26 14:15:00,21.26,21.28,21.25,21.27,2700.0,21.2028,21.2228,21.1928,21.2128,2700.0
2007-02-26 14:20:00,21.26,21.28,21.26,21.26,1900.0,21.2028,21.2228,21.2028,21.2028,1900.0
2007-02-26 14:25:00,21.27,21.28,21.26,21.26,1800.0,21.2128,21.2228,21.2028,21.2028,1800.0
2007-02-26 14:30:00,21.27,21.27,21.26,21.26,3900.0,21.2128,21.2128,21.2028,21.2028,3900.0
2007-02-26 14:35:00,21.27,21.28,21.26,21.27,10300.0,21.2128,21.2228,21.2028,21.2128,10300.0
2007-02-26 14:40:00,21.27,21.28,21.23,21.23,5700.0,21.2128,21.2228,21.1729,21.1729,5700.0
2007-02-26 14:45:00,21.22,21.24,21.22,21.23,1500.0,21.1629,21.1829,21.1629,21.1729,1500.0
2007-02-26 14:50:00,21.23,21.23,21.22,21.22,1600.0,21.1729,21.1729,21.1629,21.1629,1600.0
2007-02-26 14:55:00,21.22,21.25,21.22,21.22,4700.0,21.1629,21.1928,21.1629,21.1629,4700.0
2007-02-26 15:00:00,21.24,21.24,21.19,21.2,7100.0,21.1829,21.1829,21.133,21.143,7100.0
2007-02-26 15:05:00,21.2,21.22,21.15,21.15,6000.0,21.143,21.1629,21.0931,21.0931,6000.0
2007-02-26 15:10:00,21.15,21.19,21.12,21.19,3600.0,21.0931,21.133,21.0632,21.133,3600.0
2007-02-26 15:15:00,21.19,21.19,21.18,21.18,1800.0,21.133,21.133,21.123,21.123,1800.0
2007-02-26 15:20:00,21.17,21.21,21.17,21.19,4000.0,21.113,21.1529,21.113,21.133,4000.0
2007-02-26 15:25:00,21.19,21.19,21.18,21.19,6300.0,21.133,21.133,21.123,21.133,6300.0
2007-02-26 15:30:00,21.18,21.2,21.18,21.19,5200.0,21.123,21.143,21.123,21.133,5200.0
2007-02-26 15:35:00,21.19,21.19,21.18,21.18,2200.0,21.133,21.133,21.123,21.123,2200.0
2007-02-26 15:40:00,21.18,21.2,21.18,21.2,2900.0,21.123,21.143,21.123,21.143,2900.0
2007-02-26 15:45:00,21.2,21.22,21.2,21.2,8800.0,21.143,21.1629,21.143,21.143,8800.0
2007-02-26 15:50:00,21.2,21.2,21.18,21.18,3700.0,21.143,21.143,21.123,21.123,3700.0
2007-02-26 15:55:00,21.18,21.19,21.18,21.19,7800.0,21.123,21.133,21.123,21.133,7800.0
2007-02-27 09:30:00,21.09,21.11,20.55,20.89,25800.0,21.0333,21.0532,20.4947,20.8338,25800.0
2007-02-27 09:35:00,20.8,20.96,20.64,20.69,7700.0,20.744,20.9036,20.5845,20.6343,7700.0
2007-02-27 09:40:00,20.69,20.78,20.5,20.64,13300.0,20.6343,20.7241,20.4448,20.5845,13300.0
2007-02-27 09:45:00,20.63,20.63,20.43,20.43,10000.0,20.5745,20.5745,20.375,20.375,10000.0
2007-02-27 09:50:00,20.4,20.57,20.33,20.57,13800.0,20.3451,20.5147,20.2753,20.5147,13800.0
2007-02-27 09:55:00,20.55,20.66,20.51,20.58,8700.0,20.4947,20.6044,20.4548,20.5246,8700.0
2007-02-27 10:00:00,20.59,20.68,20.59,20.64,5700.0,20.5346,20.6244,20.5346,20.5845,5700.0
2007-02-27 10:05:00,20.63,20.63,20.52,20.56,10200.0,20.5745,20.5745,20.4648,20.5047,10200.0
2007-02-27 10:10:00,20.6,20.66,20.54,20.58,4700.0,20.5446,20.6044,20.4847,20.5246,4700.0
2007-02-27 10:15:00,20.57,20.6,20.5,20.5,5300.0,20.5147,20.5446,20.4448,20.4448,5300.0
2007-02-27 10:20:00,20.52,20.57,20.49,20.49,5000.0,20.4648,20.5147,20.4349,20.4349,5000.0
2007-02-27 10:25:00,20.5,20.57,20.5,20.57,2400.0,20.4448,20.5147,20.4448,20.5147,2400.0
2007-02-27 10:30:00,20.57,20.63,20.57,20.62,2700.0,20.5147,20.5745,20.5147,20.5645,2700.0
2007-02-27 10:35:00,20.63,20.67,20.58,20.62,6100.0,20.5745,20.6144,20.5246,20.5645,6100.0
2007-02-27 10:40:00,20.6,20.62,20.52,20.62,4800.0,20.5446,20.5645,20.4648,20.5645,4800.0
2007-02-27 10:45:00,20.6,20.64,20.6,20.63,11600.0,20.5446,20.5845,20.5446,20.5745,11600.0
2007-02-27 10:50:00,20.61,20.61,20.58,20.58,3200.0,20.5546,20.5546,20.5246,20.5246,3200.0
2007-02-27 10:55:00,20.6,20.6,20.37,20.38,4800.0,20.5446,20.5446,20.3152,20.3252,4800.0
2007-02-27 11:00:00,20.39,20.54,20.37,20.54,6800.0,20.3351,20.4847,20.3152,20.4847,6800.0
2007-02-27 11:05:00,20.54,20.56,20.49,20.49,3900.0,20.4847,20.5047,20.4349,20.4349,3900.0
2007-02-27 11:10:00,20.5,20.5,20.45,20.47,4700.0,20.4448,20.4448,20.395,20.4149,4700.0
2007-02-27 11:15:00,20.46,20.48,20.45,20.45,4900.0,20.405,20.4249,20.395,20.395,4900.0
2007-02-27 11:20:00,20.47,20.49,20.41,20.41,5500.0,20.4149,20.4349,20.3551,20.3551,5500.0
2007-02-27 11:25:00,20.42,20.44,20.4,20.43,4500.0,20.3651,20.385,20.3451,20.375,4500.0
2007-02-27 11:30:00,20.43,20.43,20.38,20.4,4500.0,20.375,20.375,20.3252,20.3451,4500.0
2007-02-27 11:35:00,20.43,20.47,20.43,20.45,3600.0,20.375,20.4149,20.375,20.395,3600.0
2007-02-27 11:40:00,20.44,20.5,20.4,20.4,5900.0,20.385,20.4448,20.3451,20.3451,5900.0
2007-02-27 11:45:00,20.43,20.44,20.4,20.41,2100.0,20.375,20.385,20.3451,20.3551,2100.0
2007-02-27 11:50:00,20.41,20.41,20.36,20.39,6600.0,20.3551,20.3551,20.3052,20.3351,6600.0
2007-02-27 11:55:00,20.4,20.4,20.33,20.35,5900.0,20.3451,20.3451,20.2753,20.2953,5900.0
2007-02-27 12:00:00,20.37,20.37,20.25,20.3,12500.0,20.3152,20.3152,20.1955,20.2454,12500.0
2007-02-27 12:05:00,20.3,20.38,20.24,20.24,6400.0,20.2454,20.3252,20.1855,20.1855,6400.0
2007-02-27 12:10:00,20.24,20.28,20.23,20.27,7000.0,20.1855,20.2254,20.1756,20.2155,7000.0
2007-02-27 12:15:00,20.28,20.36,20.28,20.36,3100.0,20.2254,20.3052,20.2254,20.3052,3100.0
2007-02-27 12:20:00,20.35,20.44,20.34,20.41,7600.0,20.2953,20.385,20.2853,20.3551,7600.0
2007-02-27 12:25:00,20.4,20.43,20.38,20.41,3400.0,20.3451,20.375,20.3252,20.3551,3400.0
2007-02-27 12:30:00,20.4,20.41,20.33,20.34,5000.0,20.3451,20.3551,20.2753,20.2853,5000.0
2007-02-27 12:35:00,20.35,20.42,20.35,20.39,6600.0,20.2953,20.3651,20.2953,20.3351,6600.0
2007-02-27 12:40:00,20.39,20.41,20.37,20.37,6100.0,20.3351,20.3551,20.3152,20.3152,6100.0
2007-02-27 12:45:00,20.37,20.41,20.37,20.4,2300.0,20.3152,20.3551,20.3152,20.3451,2300.0
2007-02-27 12:50:00,20.41,20.46,20.4,20.42,4900.0,20.3551,20.405,20.3451,20.3651,4900.0
2007-02-27 12:55:00,20.43,20.48,20.42,20.42,2700.0,20.375,20.4249,20.3651,20.3651,2700.0
2007-02-27 13:00:00,20.42,20.44,20.42,20.42,2600.0,20.3651,20.385,20.3651,20.3651,2600.0
2007-02-27 13:05:00,20.41,20.41,20.35,20.4,2700.0,20.3551,20.3551,20.2953,20.3451,2700.0
2007-02-27 13:10:00,20.38,20.38,20.27,20.31,6700.0,20.3252,20.3252,20.2155,20.2554,6700.0
2007-02-27 13:15:00,20.33,20.36,20.31,20.33,5400.0,20.2753,20.3052,20.2554,20.2753,5400.0
2007-02-27 13:20:00,20.33,20.35,20.3,20.35,4700.0,20.2753,20.2953,20.2454,20.2953,4700.0
2007-02-27 13:25:00,20.35,20.35,20.26,20.32,5100.0,20.2953,20.2953,20.2055,20.2653,5100.0
2007-02-27 13:30:00,20.27,20.3,20.26,20.28,2400.0,20.2155,20.2454,20.2055,20.2254,2400.0
2007-02-27 13:35:00,20.3,20.3,20.28,20.3,3400.0,20.2454,20.2454,20.2254,20.2454,3400.0
2007-02-27 13:40:00,20.29,20.29,20.26,20.29,3000.0,20.2354,20.2354,20.2055,20.2354,3000.0
2007-02-27 13:45:00,20.27,20.28,20.2,20.2,10400.0,20.2155,20.2254,20.1457,20.1457,10400.0
2007-02-27 13:50:00,20.21,20.37,20.21,20.27,11100.0,20.1556,20.3152,20.1556,20.2155,11100.0
2007-02-27 13:55:00,20.28,20.29,20.19,20.2,11300.0,20.2254,20.2354,20.1357,20.1457,11300.0
2007-02-27 14:00:00,20.21,20.28,20.19,20.24,7000.0,20.1556,20.2254,20.1357,20.1855,7000.0
2007-02-27 14:05:00,20.22,20.23,20.09,20.13,12700.0,20.1656,20.1756,20.036,20.0758,12700.0
2007-02-27 14:10:00,20.13,20.18,20.09,20.18,3300.0,20.0758,20.1257,20.036,20.1257,3300.0
2007-02-27 14:15:00,20.17,20.17,20.09,20.09,5500.0,20.1157,20.1157,20.036,20.036,5500.0
2007-02-27 14:20:00,20.07,20.17,20.07,20.09,7200.0,20.016,20.1157,20.016,20.036,7200.0
2007-02-27 14:25:00,20.08,20.13,20.06,20.07,7200.0,20.026,20.0758,20.006,20.016,7200.0
2007-02-27 14:30:00,20.07,20.19,20.0,20.14,9000.0,20.016,20.1357,19.9462,20.0858,9000.0
2007-02-27 14:35:00,20.15,20.26,20.14,20.25,9100.0,20.0958,20.2055,20.0858,20.1955,9100.0
2007-02-27 14:40:00,20.28,20.31,20.0,20.31,4600.0,20.2254,20.2554,19.9462,20.2554,4600.0
2007-02-27 14:45:00,20.3,20.3,20.16,20.16,6100.0,20.2454,20.2454,20.1058,20.1058,6100.0
2007-02-27 14:50:00,20.17,20.17,20.0,20.04,13000.0,20.1157,20.1157,19.9462,19.9861,13000.0
2007-02-27 14:55:00,20.04,20.13,20.0,20.04,10800.0,19.9861,20.0758,19.9462,19.9861,10800.0
2007-02-27 15:00:00,20.02,20.04,19.91,19.91,11000.0,19.9661,19.9861,19.8564,19.8564,11000.0
2007-02-27 15:05:00,19.91,19.98,19.85,19.97,10400.0,19.8564,19.9262,19.7966,19.9163,10400.0
2007-02-27 15:10:00,19.98,20.16,19.98,20.12,11700.0,19.9262,20.1058,19.9262,20.0659,11700.0
2007-02-27 15:15:00,20.06,20.19,20.0,20.12,8400.0,20.006,20.1357,19.9462,20.0659,8400.0
2007-02-27 15:20:00,20.14,20.29,20.14,20.28,5900.0,20.0858,20.2354,20.0858,20.2254,5900.0
2007-02-27 15:25:00,20.25,20.25,20.09,20.14,12100.0,20.1955,20.1955,20.036,20.0858,12100.0
2007-02-27 15:30:00,20.12,20.12,19.95,19.96,12400.0,20.0659,20.0659,19.8963,19.9063,12400.0
2007-02-27 15:35:00,19.99,20.01,19.91,19.92,9400.0,19.9362,19.9562,19.8564,19.8664,9400.0
2007-02-27 15:40:00,19.91,19.96,19.91,19.96,10000.0,19.8564,19.9063,19.8564,19.9063,10000.0
2007-02-27 15:45:00,19.95,19.97,19.92,19.93,11200.0,19.8963,19.9163,19.8664,19.8764,11200.0
2007-02-27 15:50:00,19.94,19.98,19.9,19.91,10400.0,19.8864,19.9262,19.8465,19.8564,10400.0
2007-02-27 15:55:00,19.9,19.93,19.89,19.91,17200.0,19.8465,19.8764,19.8365,19.8564,17200.0
2007-02-28 09:30:00,20.0,20.18,20.0,20.02,18400.0,19.9462,20.1257,19.9462,19.9661,18400.0
2007-02-28 09:35:00,20.02,20.15,20.01,20.09,6200.0,19.9661,20.0958,19.9562,20.036,6200.0
2007-02-28 09:40:00,20.08,20.08,19.87,19.94,12300.0,20.026,20.026,19.8165,19.8864,12300.0
2007-02-28 09:45:00,19.96,20.02,19.66,19.95,17200.0,19.9063,19.9661,19.6071,19.8963,17200.0
2007-02-28 09:50:00,19.97,20.09,19.68,19.68,13200.0,19.9163,20.036,19.6271,19.6271,13200.0
2007-02-28 09:55:00,19.75,20.35,19.72,19.85,12500.0,19.6969,20.2953,19.6669,19.7966,12500.0
2007-02-28 10:00:00,19.86,20.27,19.8,19.96,11600.0,19.8066,20.2155,19.7467,19.9063,11600.0
2007-02-28 10:05:00,20.01,20.01,19.74,19.8,7700.0,19.9562,19.9562,19.6869,19.7467,7700.0
2007-02-28 10:10:00,19.84,19.94,19.78,19.92,10100.0,19.7866,19.8864,19.7268,19.8664,10100.0
2007-02-28 10:15:00,19.91,20.01,19.91,20.01,6000.0,19.8564,19.9562,19.8564,19.9562,6000.0
2007-02-28 10:20:00,20.03,20.09,19.99,20.03,4900.0,19.9761,20.036,19.9362,19.9761,4900.0
2007-02-28 10:25:00,20.03,20.1,20.0,20.01,5700.0,19.9761,20.0459,19.9462,19.9562,5700.0
2007-02-28 10:30:00,20.06,20.22,20.01,20.14,7400.0,20.006,20.1656,19.9562,20.0858,7400.0
2007-02-28 10:35:00,20.2,20.2,20.1,20.1,13800.0,20.1457,20.1457,20.0459,20.0459,13800.0
2007-02-28 10:40:00,20.11,20.28,20.1,20.25,10000.0,20.0559,20.2254,20.0459,20.1955,10000.0
2007-02-28 10:45:00,20.24,20.27,20.19,20.25,15600.0,20.1855,20.2155,20.1357,20.1955,15600.0
2007-02-28 10:50:00,20.2,20.21,20.03,20.14,6800.0,20.1457,20.1556,19.9761,20.0858,6800.0
2007-02-28 10:55:00,20.11,20.17,20.06,20.14,7700.0,20.0559,20.1157,20.006,20.0858,7700.0
2007-02-28 11:00:00,20.14,20.14,20.04,20.07,3800.0,20.0858,20.0858,19.9861,20.016,3800.0
2007-02-28 11:05:00,20.09,20.09,19.99,20.03,4000.0,20.036,20.036,19.9362,19.9761,4000.0
2007-02-28 11:10:00,20.06,20.2,20.06,20.18,10400.0,20.006,20.1457,20.006,20.1257,10400.0
2007-02-28 11:15:00,20.2,20.23,20.15,20.15,5300.0,20.1457,20.1756,20.0958,20.0958,5300.0
2007-02-28 11:20:00,20.16,20.16,20.07,20.09,4100.0,20.1058,20.1058,20.016,20.036,4100.0
2007-02-28 11:25:00,20.11,20.17,20.09,20.14,3000.0,20.0559,20.1157,20.036,20.0858,3000.0
2007-02-28 11:30:00,20.15,20.15,20.06,20.09,4000.0,20.0958,20.0958,20.006,20.036,4000.0
2007-02-28 11:35:00,20.06,20.14,20.02,20.09,7300.0,20.006,20.0858,19.9661,20.036,7300.0
2007-02-28 11:40:00,20.09,20.09,19.98,19.99,5900.0,20.036,20.036,19.9262,19.9362,5900.0
2007-02-28 11:45:00,20.01,20.05,19.99,20.0,4400.0,19.9562,19.9961,19.9362,19.9462,4400.0
2007-02-28 11:50:00,19.99,20.02,19.93,19.94,5200.0,19.9362,19.9661,19.8764,19.8864,5200.0
2007-02-28 11:55:00,19.93,19.99,19.93,19.99,2700.0,19.8764,19.9362,19.8764,19.9362,2700.0
2007-02-28 12:00:00,19.99,20.0,19.96,20.0,4500.0,19.9362,19.9462,19.9063,19.9462,4500.0
2007-02-28 12:05:00,20.0,20.07,19.99,20.07,12200.0,19.9462,20.016,19.9362,20.016,12200.0
2007-02-28 12:10:00,20.05,20.06,19.97,19.99,11900.0,19.9961,20.006,19.9163,19.9362,11900.0
2007-02-28 12:15:00,20.0,20.02,19.98,20.0,3700.0,19.9462,19.9661,19.9262,19.9462,3700.0
2007-02-28 12:20:00,20.01,20.03,19.99,20.01,5600.0,19.9562,19.9761,19.9362,19.9562,5600.0
2007-02-28 12:25:00,20.02,20.03,19.98,19.99,2300.0,19.9661,19.9761,19.9262,19.9362,2300.0
2007-02-28 12:30:00,19.97,19.98,19.96,19.98,1400.0,19.9163,19.9262,19.9063,19.9262,1400.0
2007-02-28 12:35:00,19.98,20.0,19.98,20.0,1400.0,19.9262,19.9462,19.9262,19.9462,1400.0
2007-02-28 12:40:00,20.0,20.02,20.0,20.0,3200.0,19.9462,19.9661,19.9462,19.9462,3200.0
2007-02-28 12:45:00,20.01,20.06,20.0,20.02,6600.0,19.9562,20.006,19.9462,19.9661,6600.0
2007-02-28 12:50:00,20.03,20.03,20.0,20.02,3900.0,19.9761,19.9761,19.9462,19.9661,3900.0
2007-02-28 12:55:00,20.02,20.02,19.99,20.01,3400.0,19.9661,19.9661,19.9362,19.9562,3400.0
2007-02-28 13:00:00,20.0,20.0,19.96,20.0,2600.0,19.9462,19.9462,19.9063,19.9462,2600.0
2007-02-28 13:05:00,20.0,20.05,20.0,20.02,5100.0,19.9462,19.9961,19.9462,19.9661,5100.0
2007-02-28 13:10:00,20.03,20.03,19.98,20.0,2300.0,19.9761,19.9761,19.9262,19.9462,2300.0
2007-02-28 13:15:00,20.0,20.03,19.99,20.0,13600.0,19.9462,19.9761,19.9362,19.9462,13600.0
2007-02-28 13:20:00,20.0,20.03,19.99,20.01,2200.0,19.9462,19.9761,19.9362,19.9562,2200.0
2007-02-28 13:25:00,20.02,20.02,19.99,20.0,6700.0,19.9661,19.9661,19.9362,19.9462,6700.0
2007-02-28 13:30:00,20.0,20.0,19.97,19.99,4200.0,19.9462,19.9462,19.9163,19.9362,4200.0
2007-02-28 13:35:00,19.99,20.0,19.98,19.98,4100.0,19.9362,19.9462,19.9262,19.9262,4100.0
2007-02-28 13:40:00,19.99,19.99,19.92,19.97,4900.0,19.9362,19.9362,19.8664,19.9163,4900.0
2007-02-28 13:45:00,19.98,19.99,19.93,19.93,2700.0,19.9262,19.9362,19.8764,19.8764,2700.0
2007-02-28 13:50:00,19.94,19.99,19.93,19.97,2000.0,19.8864,19.9362,19.8764,19.9163,2000.0
2007-02-28 13:55:00,19.97,19.98,19.9,19.95,2100.0,19.9163,19.9262,19.8465,19.8963,2100.0
2007-02-28 14:00:00,19.96,19.98,19.9,19.96,3100.0,19.9063,19.9262,19.8465,19.9063,3100.0
2007-02-28 14:05:00,19.96,20.0,19.96,19.99,2600.0,19.9063,19.9462,19.9063,19.9362,2600.0
2007-02-28 14:10:00,19.99,20.0,19.97,19.97,2600.0,19.9362,19.9462,19.9163,19.9163,2600.0
2007-02-28 14:15:00,19.96,20.0,19.94,19.96,3300.0,19.9063,19.9462,19.8864,19.9063,3300.0
2007-02-28 14:20:00,19.92,19.97,19.91,19.96,2600.0,19.8664,19.9163,19.8564,19.9063,2600.0
2007-02-28 14:25:00,19.92,19.97,19.9,19.9,2700.0,19.8664,19.9163,19.8465,19.8465,2700.0
2007-02-28 14:30:00,19.91,19.96,19.91,19.96,3000.0,19.8564,19.9063,19.8564,19.9063,3000.0
2007-02-28 14:35:00,19.97,19.98,19.92,19.92,2600.0,19.9163,19.9262,19.8664,19.8664,2600.0
2007-02-28 14:40:00,19.95,19.95,19.87,19.87,4300.0,19.8963,19.8963,19.8165,19.8165,4300.0
2007-02-28 14:45:00,19.87,19.99,19.87,19.98,3400.0,19.8165,19.9362,19.8165,19.9262,3400.0
2007-02-28 14:50:00,19.97,19.97,19.91,19.93,3200.0,19.9163,19.9163,19.8564,19.8764,3200.0
2007-02-28 14:55:00,19.92,19.92,19.89,19.92,2100.0,19.8664,19.8664,19.8365,19.8664,2100.0
2007-02-28 15:00:00,19.91,19.92,19.89,19.9,1700.0,19.8564,19.8664,19.8365,19.8465,1700.0
2007-02-28 15:05:00,19.92,20.0,19.91,20.0,12000.0,19.8664,19.9462,19.8564,19.9462,12000.0
2007-02-28 15:10:00,20.0,20.0,19.96,20.0,11300.0,19.9462,19.9462,19.9063,19.9462,11300.0
2007-02-28 15:15:00,20.0,20.0,19.99,20.0,3800.0,19.9462,19.9462,19.9362,19.9462,3800.0
2007-02-28 15:20:00,20.0,20.01,19.97,19.99,7400.0,19.9462,19.9562,19.9163,19.9362,7400.0
2007-02-28 15:25:00,20.0,20.0,19.98,20.0,2300.0,19.9462,19.9462,19.9262,19.9462,2300.0
2007-02-28 15:30:00,19.99,20.03,19.97,19.99,13800.0,19.9362,19.9761,19.9163,19.9362,13800.0
2007-02-28 15:35:00,20.0,20.0,19.91,19.93,6500.0,19.9462,19.9462,19.8564,19.8764,6500.0
2007-02-28 15:40:00,19.93,19.99,19.9,19.94,6100.0,19.8764,19.9362,19.8465,19.8864,6100.0
2007-02-28 15:45:00,19.93,19.94,19.84,19.86,8200.0,19.8764,19.8864,19.7866,19.8066,8200.0
2007-02-28 15:50:00,19.87,19.9,19.82,19.82,14800.0,19.8165,19.8465,19.7667,19.7667,14800.0
2007-02-28 15:55:00,19.83,19.9,19.8,19.82,50500.0,19.7767,19.8465,19.7467,19.7667,50500.0
2007-03-01 09:30:00,19.37,19.53,18.97,19.04,47000.0,19.3179,19.4775,18.919,18.9888,47000.0
2007-03-01 09:35:00,19.06,19.07,18.98,19.0,9400.0,19.0087,19.0187,18.9289,18.9489,9400.0
2007-03-01 09:40:00,19.01,19.05,19.0,19.04,10300.0,18.9589,18.9988,18.9489,18.9888,10300.0
2007-03-01 09:45:00,19.04,19.13,19.0,19.04,18100.0,18.9888,19.0785,18.9489,18.9888,18100.0
2007-03-01 09:50:00,19.04,19.05,18.9,19.03,25500.0,18.9888,18.9988,18.8492,18.9788,25500.0
2007-03-01 09:55:00,19.03,19.11,19.0,19.05,20900.0,18.9788,19.0586,18.9489,18.9988,20900.0
2007-03-01 10:00:00,19.16,19.37,19.05,19.37,9700.0,19.1085,19.3179,18.9988,19.3179,9700.0
2007-03-01 10:05:00,19.4,19.4,19.11,19.15,15600.0,19.3478,19.3478,19.0586,19.0985,15600.0
2007-03-01 10:10:00,19.17,19.35,19.1,19.31,3700.0,19.1184,19.2979,19.0486,19.2581,3700.0
2007-03-01 10:15:00,19.32,19.37,19.32,19.35,6300.0,19.268,19.3179,19.268,19.2979,6300.0
2007-03-01 10:20:00,19.35,19.9,19.34,19.47,19200.0,19.2979,19.8465,19.288,19.4176,19200.0
2007-03-01 10:25:00,19.47,19.56,19.33,19.51,7200.0,19.4176,19.5074,19.278,19.4575,7200.0
2007-03-01 10:30:00,19.47,19.5,19.35,19.35,4200.0,19.4176,19.4475,19.2979,19.2979,4200.0
2007-03-01 10:35:00,19.35,19.35,18.89,19.11,13300.0,19.2979,19.2979,18.8392,19.0586,13300.0
2007-03-01 10:40:00,19.13,19.31,19.11,19.27,5100.0,19.0785,19.2581,19.0586,19.2182,5100.0
2007-03-01 10:45:00,19.26,19.29,19.11,19.25,4800.0,19.2082,19.2381,19.0586,19.1982,4800.0
2007-03-01 10:50:00,19.23,19.29,19.17,19.18,9600.0,19.1783,19.2381,19.1184,19.1284,9600.0
2007-03-01 10:55:00,19.18,19.23,19.17,19.22,7100.0,19.1284,19.1783,19.1184,19.1683,7100.0
2007-03-01 11:00:00,19.21,19.26,19.21,19.24,3100.0,19.1583,19.2082,19.1583,19.1882,3100.0
2007-03-01 11:05:00,19.26,19.43,19.25,19.32,6200.0,19.2082,19.3777,19.1982,19.268,6200.0
2007-03-01 11:10:00,19.33,19.45,19.33,19.39,6100.0,19.278,19.3977,19.278,19.3378,6100.0
2007-03-01 11:15:00,19.4,19.48,19.35,19.44,6100.0,19.3478,19.4276,19.2979,19.3877,6100.0
2007-03-01 11:20:00,19.48,19.52,19.42,19.5,3600.0,19.4276,19.4675,19.3678,19.4475,3600.0
2007-03-01 11:25:00,19.48,19.52,19.29,19.3,5200.0,19.4276,19.4675,19.2381,19.2481,5200.0
2007-03-01 11:30:00,19.31,19.41,19.31,19.4,2100.0,19.2581,19.3578,19.2581,19.3478,2100.0
2007-03-01 11:35:00,19.36,19.36,19.26,19.26,3200.0,19.3079,19.3079,19.2082,19.2082,3200.0
2007-03-01 11:40:00,19.27,19.29,19.21,19.29,3900.0,19.2182,19.2381,19.1583,19.2381,3900.0
2007-03-01 11:45:00,19.31,19.33,19.27,19.28,8000.0,19.2581,19.278,19.2182,19.2281,8000.0
2007-03-01 11:50:00,19.28,19.41,19.26,19.39,4200.0,19.2281,19.3578,19.2082,19.3378,4200.0
2007-03-01 11:55:00,19.39,19.4,19.24,19.26,5100.0,19.3378,19.3478,19.1882,19.2082,5100.0
2007-03-01 12:00:00,19.26,19.34,19.22,19.3,4900.0,19.2082,19.288,19.1683,19.2481,4900.0
2007-03-01 12:05:00,19.29,19.42,19.26,19.42,4100.0,19.2381,19.3678,19.2082,19.3678,4100.0
2007-03-01 12:10:00,19.41,19.42,19.38,19.4,4800.0,19.3578,19.3678,19.3279,19.3478,4800.0
2007-03-01 12:15:00,19.41,19.43,19.34,19.35,5000.0,19.3578,19.3777,19.288,19.2979,5000.0
2007-03-01 12:20:00,19.29,19.35,19.25,19.35,7100.0,19.2381,19.2979,19.1982,19.2979,7100.0
2007-03-01 12:25:00,19.31,19.31,19.3,19.31,1500.0,19.2581,19.2581,19.2481,19.2581,1500.0
2007-03-01 12:30:00,19.28,19.31,19.28,19.3,3900.0,19.2281,19.2581,19.2281,19.2481,3900.0
2007-03-01 12:35:00,19.3,19.3,19.21,19.23,5800.0,19.2481,19.2481,19.1583,19.1783,5800.0
2007-03-01 12:40:00,19.23,19.3,19.23,19.28,6000.0,19.1783,19.2481,19.1783,19.2281,6000.0
2007-03-01 12:45:00,19.26,19.3,19.26,19.3,5600.0,19.2082,19.2481,19.2082,19.2481,5600.0
2007-03-01 12:50:00,19.29,19.3,19.28,19.29,3600.0,19.2381,19.2481,19.2281,19.2381,3600.0
2007-03-01 12:55:00,19.29,19.32,19.29,19.31,3300.0,19.2381,19.268,19.2381,19.2581,3300.0
2007-03-01 13:00:00,19.31,19.32,19.3,19.31,2500.0,19.2581,19.268,19.2481,19.2581,2500.0
2007-03-01 13:05:00,19.31,19.32,19.31,19.32,1100.0,19.2581,19.268,19.2581,19.268,1100.0
2007-03-01 13:10:00,19.31,19.32,19.3,19.31,1400.0,19.2581,19.268,19.2481,19.2581,1400.0
2007-03-01 13:15:00,19.31,19.34,19.31,19.34,1500.0,19.2581,19.288,19.2581,19.288,1500.0
2007-03-01 13:20:00,19.34,19.34,19.33,19.33,400.0,19.288,19.288,19.278,19.278,400.0
2007-03-01 13:25:00,19.33,19.36,19.33,19.36,2800.0,19.278,19.3079,19.278,19.3079,2800.0
2007-03-01 13:30:00,19.35,19.35,19.3,19.34,4100.0,19.2979,19.2979,19.2481,19.288,4100.0
2007-03-01 13:35:00,19.33,19.33,19.29,19.29,2300.0,19.278,19.278,19.2381,19.2381,2300.0
2007-03-01 13:40:00,19.3,19.32,19.29,19.29,1700.0,19.2481,19.268,19.2381,19.2381,1700.0
2007-03-01 13:45:00,19.29,19.38,19.29,19.36,2500.0,19.2381,19.3279,19.2381,19.3079,2500.0
2007-03-01 13:50:00,19.36,19.36,19.3,19.32,1600.0,19.3079,19.3079,19.2481,19.268,1600.0
2007-03-01 13:55:00,19.33,19.38,19.32,19.38,2200.0,19.278,19.3279,19.268,19.3279,2200.0
2007-03-01 14:00:00,19.39,19.47,19.39,19.45,2300.0,19.3378,19.4176,19.3378,19.3977,2300.0
2007-03-01 14:05:00,19.47,19.47,19.32,19.44,8400.0,19.4176,19.4176,19.268,19.3877,8400.0
2007-03-01 14:10:00,19.42,19.45,19.32,19.42,8200.0,19.3678,19.3977,19.268,19.3678,8200.0
2007-03-01 14:15:00,19.43,19.46,19.4,19.41,3800.0,19.3777,19.4076,19.3478,19.3578,3800.0
2007-03-01 14:20:00,19.41,19.42,19.38,19.4,8700.0,19.3578,19.3678,19.3279,19.3478,8700.0
2007-03-01 14:25:00,19.39,19.4,19.38,19.39,2200.0,19.3378,19.3478,19.3279,19.3378,2200.0
2007-03-01 14:30:00,19.38,19.43,19.28,19.43,7000.0,19.3279,19.3777,19.2281,19.3777,7000.0
2007-03-01 14:35:00,19.44,19.49,19.4,19.44,7800.0,19.3877,19.4376,19.3478,19.3877,7800.0
2007-03-01 14:40:00,19.42,19.49,19.37,19.43,4400.0,19.3678,19.4376,19.3179,19.3777,4400.0
2007-03-01 14:45:00,19.42,19.47,19.42,19.47,4300.0,19.3678,19.4176,19.3678,19.4176,4300.0
2007-03-01 14:50:00,19.47,19.47,19.36,19.36,7500.0,19.4176,19.4176,19.3079,19.3079,7500.0
2007-03-01 14:55:00,19.36,19.4,19.31,19.38,5600.0,19.3079,19.3478,19.2581,19.3279,5600.0
2007-03-01 15:00:00,19.39,19.43,19.34,19.43,4200.0,19.3378,19.3777,19.288,19.3777,4200.0
2007-03-01 15:05:00,19.42,19.47,19.37,19.39,3900.0,19.3678,19.4176,19.3179,19.3378,3900.0
2007-03-01 15:10:00,19.38,19.45,19.37,19.44,3100.0,19.3279,19.3977,19.3179,19.3877,3100.0
2007-03-01 15:15:00,19.45,19.49,19.44,19.49,5700.0,19.3977,19.4376,19.3877,19.4376,5700.0
2007-03-01 15:20:00,19.49,19.49,19.4,19.4,5800.0,19.4376,19.4376,19.3478,19.3478,5800.0
2007-03-01 15:25:00,19.4,19.4,19.28,19.39,7200.0,19.3478,19.3478,19.2281,19.3378,7200.0
2007-03-01 15:30:00,19.39,19.41,19.33,19.33,8000.0,19.3378,19.3578,19.278,19.278,8000.0
2007-03-01 15:35:00,19.33,19.34,19.31,19.31,7800.0,19.278,19.288,19.2581,19.2581,7800.0
2007-03-01 15:40:00,19.31,19.34,19.29,19.32,13000.0,19.2581,19.288,19.2381,19.268,13000.0
2007-03-01 15:45:00,19.33,19.33,19.25,19.25,11800.0,19.278,19.278,19.1982,19.1982,11800.0
2007-03-01 15:50:00,19.25,19.26,19.22,19.23,11600.0,19.1982,19.2082,19.1683,19.1783,11600.0
2007-03-01 15:55:00,19.24,19.25,19.2,19.21,21100.0,19.1882,19.1982,19.1483,19.1583,21100.0
2007-03-02 09:30:00,18.91,19.12,18.88,19.06,28100.0,18.8591,19.0686,18.8292,19.0087,28100.0
2007-03-02 09:35:00,19.06,19.2,19.06,19.13,6900.0,19.0087,19.1483,19.0087,19.0785,6900.0
2007-03-02 09:40:00,19.07,19.27,19.07,19.27,6800.0,19.0187,19.2182,19.0187,19.2182,6800.0
2007-03-02 09:45:00,19.27,19.28,19.09,19.17,10700.0,19.2182,19.2281,19.0386,19.1184,10700.0
2007-03-02 09:50:00,19.14,19.27,19.12,19.2,26700.0,19.0885,19.2182,19.0686,19.1483,26700.0
2007-03-02 09:55:00,19.2,19.37,19.2,19.28,11900.0,19.1483,19.3179,19.1483,19.2281,11900.0
2007-03-02 10:00:00,19.25,19.51,19.25,19.51,3600.0,19.1982,19.4575,19.1982,19.4575,3600.0
2007-03-02 10:05:00,19.41,19.44,19.31,19.37,7100.0,19.3578,19.3877,19.2581,19.3179,7100.0
2007-03-02 10:10:00,19.37,19.39,19.35,19.39,7800.0,19.3179,19.3378,19.2979,19.3378,7800.0
2007-03-02 10:15:00,19.4,19.49,19.39,19.45,8800.0,19.3478,19.4376,19.3378,19.3977,8800.0
2007-03-02 10:20:00,19.45,19.45,19.35,19.4,11700.0,19.3977,19.3977,19.2979,19.3478,11700.0
2007-03-02 10:25:00,19.43,19.44,19.4,19.44,4600.0,19.3777,19.3877,19.3478,19.3877,4600.0
2007-03-02 10:30:00,19.42,19.46,19.42,19.46,5000.0,19.3678,19.4076,19.3678,19.4076,5000.0
2007-03-02 10:35:00,19.45,19.47,19.41,19.45,4700.0,19.3977,19.4176,19.3578,19.3977,4700.0
2007-03-02 10:40:00,19.45,19.49,19.4,19.44,8300.0,19.3977,19.4376,19.3478,19.3877,8300.0
2007-03-02 10:45:00,19.45,19.53,19.4,19.47,6000.0,19.3977,19.4775,19.3478,19.4176,6000.0
2007-03-02 10:50:00,19.45,19.45,19.39,19.39,3100.0,19.3977,19.3977,19.3378,19.3378,3100.0
2007-03-02 10:55:00,19.38,19.48,19.35,19.47,12300.0,19.3279,19.4276,19.2979,19.4176,12300.0
2007-03-02 11:00:00,19.43,19.43,19.34,19.36,2700.0,19.3777,19.3777,19.288,19.3079,2700.0
2007-03-02 11:05:00,19.39,19.4,19.32,19.35,6300.0,19.3378,19.3478,19.268,19.2979,6300.0
2007-03-02 11:10:00,19.31,19.43,19.31,19.43,5600.0,19.2581,19.3777,19.2581,19.3777,5600.0
2007-03-02 11:15:00,19.43,19.47,19.42,19.46,10000.0,19.3777,19.4176,19.3678,19.4076,10000.0
2007-03-02 11:20:00,19.46,19.46,19.41,19.45,7400.0,19.4076,19.4076,19.3578,19.3977,7400.0
2007-03-02 11:25:00,19.46,19.5,19.45,19.5,6900.0,19.4076,19.4475,19.3977,19.4475,6900.0
2007-03-02 11:30:00,19.47,19.51,19.46,19.49,7100.0,19.4176,19.4575,19.4076,19.4376,7100.0
2007-03-02 11:35:00,19.5,19.51,19.43,19.45,10600.0,19.4475,19.4575,19.3777,19.3977,10600.0
2007-03-02 11:40:00,19.48,19.52,19.46,19.52,4700.0,19.4276,19.4675,19.4076,19.4675,4700.0
2007-03-02 11:45:00,19.51,19.53,19.5,19.53,1200.0,19.4575,19.4775,19.4475,19.4775,1200.0
2007-03-02 11:50:00,19.51,19.51,19.46,19.5,10400.0,19.4575,19.4575,19.4076,19.4475,10400.0
2007-03-02 11:55:00,19.46,19.51,19.46,19.5,6500.0,19.4076,19.4575,19.4076,19.4475,6500.0
2007-03-02 12:00:00,19.47,19.51,19.45,19.51,3800.0,19.4176,19.4575,19.3977,19.4575,3800.0
2007-03-02 12:05:00,19.5,19.55,19.47,19.51,10500.0,19.4475,19.4974,19.4176,19.4575,10500.0
2007-03-02 12:10:00,19.49,19.49,19.41,19.41,6700.0,19.4376,19.4376,19.3578,19.3578,6700.0
2007-03-02 12:15:00,19.41,19.42,19.36,19.36,10400.0,19.3578,19.3678,19.3079,19.3079,10400.0
2007-03-02 12:20:00,19.36,19.36,19.24,19.25,14200.0,19.3079,19.3079,19.1882,19.1982,14200.0
2007-03-02 12:25:00,19.25,19.26,19.2,19.24,15000.0,19.1982,19.2082,19.1483,19.1882,15000.0
2007-03-02 12:30:00,19.24,19.26,19.19,19.25,11800.0,19.1882,19.2082,19.1384,19.1982,11800.0
2007-03-02 12:35:00,19.25,19.27,19.12,19.21,8000.0,19.1982,19.2182,19.0686,19.1583,8000.0
2007-03-02 12:40:00,19.2,19.21,19.14,19.15,8700.0,19.1483,19.1583,19.0885,19.0985,8700.0
2007-03-02 12:45:00,19.15,19.26,19.15,19.22,5300.0,19.0985,19.2082,19.0985,19.1683,5300.0
2007-03-02 12:50:00,19.22,19.27,19.21,19.26,3500.0,19.1683,19.2182,19.1583,19.2082,3500.0
2007-03-02 12:55:00,19.26,19.26,19.21,19.22,5100.0,19.2082,19.2082,19.1583,19.1683,5100.0
2007-03-02 13:00:00,19.23,19.23,19.19,19.2,7700.0,19.1783,19.1783,19.1384,19.1483,7700.0
2007-03-02 13:05:00,19.18,19.18,19.14,19.15,5300.0,19.1284,19.1284,19.0885,19.0985,5300.0
2007-03-02 13:10:00,19.16,19.18,19.11,19.16,8700.0,19.1085,19.1284,19.0586,19.1085,8700.0
2007-03-02 13:15:00,19.16,19.17,19.13,19.13,4200.0,19.1085,19.1184,19.0785,19.0785,4200.0
2007-03-02 13:20:00,19.13,19.13,19.03,19.03,4100.0,19.0785,19.0785,18.9788,18.9788,4100.0
2007-03-02 13:25:00,19.06,19.06,18.97,19.02,7600.0,19.0087,19.0087,18.919,18.9688,7600.0
2007-03-02 13:30:00,19.0,19.01,18.96,18.99,4100.0,18.9489,18.9589,18.909,18.9389,4100.0
2007-03-02 13:35:00,18.98,19.01,18.95,18.95,5100.0,18.9289,18.9589,18.899,18.899,5100.0
2007-03-02 13:40:00,18.95,18.97,18.9,18.92,4900.0,18.899,18.919,18.8492,18.8691,4900.0
2007-03-02 13:45:00,18.93,18.93,18.79,18.88,9000.0,18.8791,18.8791,18.7394,18.8292,9000.0
2007-03-02 13:50:00,18.87,18.89,18.8,18.84,10100.0,18.8192,18.8392,18.7494,18.7893,10100.0
2007-03-02 13:55:00,18.8,18.88,18.79,18.84,3800.0,18.7494,18.8292,18.7394,18.7893,3800.0
2007-03-02 14:00:00,18.83,18.85,18.79,18.8,5400.0,18.7793,18.7993,18.7394,18.7494,5400.0
2007-03-02 14:05:00,18.79,18.8,18.77,18.77,9600.0,18.7394,18.7494,18.7195,18.7195,9600.0
2007-03-02 14:10:00,18.76,18.77,18.73,18.73,6500.0,18.7095,18.7195,18.6796,18.6796,6500.0
2007-03-02 14:15:00,18.73,18.79,18.71,18.78,9500.0,18.6796,18.7394,18.6597,18.7295,9500.0
2007-03-02 14:20:00,18.78,18.78,18.72,18.75,5200.0,18.7295,18.7295,18.6696,18.6996,5200.0
2007-03-02 14:25:00,18.76,18.77,18.73,18.74,4200.0,18.7095,18.7195,18.6796,18.6896,4200.0
2007-03-02 14:30:00,18.74,18.8,18.74,18.76,7200.0,18.6896,18.7494,18.6896,18.7095,7200.0
2007-03-02 14:35:00,18.76,18.82,18.74,18.82,6600.0,18.7095,18.7694,18.6896,18.7694,6600.0
2007-03-02 14:40:00,18.82,18.84,18.79,18.8,7500.0,18.7694,18.7893,18.7394,18.7494,7500.0
2007-03-02 14:45:00,18.79,18.85,18.79,18.8,4700.0,18.7394,18.7993,18.7394,18.7494,4700.0
2007-03-02 14:50:00,18.8,18.83,18.8,18.83,6300.0,18.7494,18.7793,18.7494,18.7793,6300.0
2007-03-02 14:55:00,18.82,18.83,18.77,18.82,6400.0,18.7694,18.7793,18.7195,18.7694,6400.0
2007-03-02 15:00:00,18.82,18.85,18.82,18.84,2900.0,18.7694,18.7993,18.7694,18.7893,2900.0
2007-03-02 15:05:00,18.84,18.96,18.84,18.9,10700.0,18.7893,18.909,18.7893,18.8492,10700.0
2007-03-02 15:10:00,18.86,18.87,18.84,18.85,13200.0,18.8093,18.8192,18.7893,18.7993,13200.0
2007-03-02 15:15:00,18.86,18.86,18.83,18.85,13600.0,18.8093,18.8093,18.7793,18.7993,13600.0
2007-03-02 15:20:00,18.86,18.89,18.84,18.84,8700.0,18.8093,18.8392,18.7893,18.7893,8700.0
2007-03-02 15:25:00,18.84,18.88,18.84,18.88,7000.0,18.7893,18.8292,18.7893,18.8292,7000.0
2007-03-02 15:30:00,18.9,18.9,18.85,18.85,13200.0,18.8492,18.8492,18.7993,18.7993,13200.0
2007-03-02 15:35:00,18.85,18.88,18.85,18.85,6700.0,18.7993,18.8292,18.7993,18.7993,6700.0
2007-03-02 15:40:00,18.85,18.86,18.78,18.81,16600.0,18.7993,18.8093,18.7295,18.7594,16600.0
2007-03-02 15:45:00,18.79,18.81,18.73,18.77,15700.0,18.7394,18.7594,18.6796,18.7195,15700.0
2007-03-02 15:50:00,18.77,18.78,18.74,18.77,18300.0,18.7195,18.7295,18.6896,18.7195,18300.0
2007-03-02 15:55:00,18.77,18.78,18.67,18.67,22700.0,18.7195,18.7295,18.6198,18.6198,22700.0
2007-03-05 09:30:00,18.5,18.6,17.87,17.94,64200.0,18.4502,18.55,17.8219,17.8917,64200.0
2007-03-05 09:35:00,17.94,18.1,17.92,18.08,53100.0,17.8917,18.0513,17.8718,18.0314,53100.0
2007-03-05 09:40:00,18.1,18.14,17.97,18.1,48500.0,18.0513,18.0912,17.9217,18.0513,48500.0
2007-03-05 09:45:00,18.11,18.15,18.1,18.15,29800.0,18.0613,18.1012,18.0513,18.1012,29800.0
2007-03-05 09:50:00,18.16,18.17,18.15,18.16,26700.0,18.1111,18.1211,18.1012,18.1111,26700.0
2007-03-05 09:55:00,18.17,18.62,18.16,18.62,27500.0,18.1211,18.5699,18.1111,18.5699,27500.0
2007-03-05 10:00:00,18.57,18.57,18.45,18.46,12900.0,18.52,18.52,18.4004,18.4103,12900.0
2007-03-05 10:05:00,18.45,18.63,18.45,18.61,15700.0,18.4004,18.5799,18.4004,18.5599,15700.0
2007-03-05 10:10:00,18.62,18.98,18.62,18.98,38900.0,18.5699,18.9289,18.5699,18.9289,38900.0
2007-03-05 10:15:00,18.98,19.03,18.77,18.8,28700.0,18.9289,18.9788,18.7195,18.7494,28700.0
2007-03-05 10:20:00,18.8,18.81,18.75,18.75,10800.0,18.7494,18.7594,18.6996,18.6996,10800.0
2007-03-05 10:25:00,18.76,18.77,18.6,18.7,19900.0,18.7095,18.7195,18.55,18.6497,19900.0
2007-03-05 10:30:00,18.67,18.77,18.65,18.68,21700.0,18.6198,18.7195,18.5998,18.6297,21700.0
2007-03-05 10:35:00,18.68,18.81,18.68,18.81,11500.0,18.6297,18.7594,18.6297,18.7594,11500.0
2007-03-05 10:40:00,18.8,18.92,18.79,18.87,13100.0,18.7494,18.8691,18.7394,18.8192,13100.0
2007-03-05 10:45:00,18.88,18.89,18.82,18.82,5900.0,18.8292,18.8392,18.7694,18.7694,5900.0
2007-03-05 10:50:00,18.8,18.8,18.77,18.77,6600.0,18.7494,18.7494,18.7195,18.7195,6600.0
2007-03-05 10:55:00,18.77,18.78,18.72,18.74,6600.0,18.7195,18.7295,18.6696,18.6896,6600.0
2007-03-05 11:00:00,18.75,18.75,18.7,18.7,12900.0,18.6996,18.6996,18.6497,18.6497,12900.0
2007-03-05 11:05:00,18.71,18.82,18.71,18.81,18500.0,18.6597,18.7694,18.6597,18.7594,18500.0
2007-03-05 11:10:00,18.81,19.05,18.81,18.97,43200.0,18.7594,18.9988,18.7594,18.919,43200.0
2007-03-05 11:15:00,18.96,19.04,18.95,19.02,16000.0,18.909,18.9888,18.899,18.9688,16000.0
2007-03-05 11:20:00,19.02,19.02,18.94,18.95,6500.0,18.9688,18.9688,18.889,18.899,6500.0
2007-03-05 11:25:00,18.96,18.97,18.91,18.91,11400.0,18.909,18.919,18.8591,18.8591,11400.0
2007-03-05 11:30:00,18.92,19.0,18.89,18.96,12700.0,18.8691,18.9489,18.8392,18.909,12700.0
2007-03-05 11:35:00,18.96,18.98,18.92,18.98,10400.0,18.909,18.9289,18.8691,18.9289,10400.0
2007-03-05 11:40:00,18.98,18.98,18.9,18.9,3900.0,18.9289,18.9289,18.8492,18.8492,3900.0
2007-03-05 11:45:00,18.91,18.94,18.91,18.92,4000.0,18.8591,18.889,18.8591,18.8691,4000.0
2007-03-05 11:50:00,18.94,18.95,18.86,18.89,4600.0,18.889,18.899,18.8093,18.8392,4600.0
2007-03-05 11:55:00,18.89,18.89,18.76,18.76,7500.0,18.8392,18.8392,18.7095,18.7095,7500.0
2007-03-05 12:00:00,18.76,18.77,18.7,18.71,14000.0,18.7095,18.7195,18.6497,18.6597,14000.0
2007-03-05 12:05:00,18.71,18.72,18.7,18.72,8800.0,18.6597,18.6696,18.6497,18.6696,8800.0
2007-03-05 12:10:00,18.72,18.72,18.7,18.7,9200.0,18.6696,18.6696,18.6497,18.6497,9200.0
2007-03-05 12:15:00,18.7,18.71,18.63,18.71,17300.0,18.6497,18.6597,18.5799,18.6597,17300.0
2007-03-05 12:20:00,18.7,18.72,18.69,18.7,9200.0,18.6497,18.6696,18.6397,18.6497,9200.0
2007-03-05 12:25:00,18.71,18.71,18.7,18.7,8000.0,18.6597,18.6597,18.6497,18.6497,8000.0
2007-03-05 12:30:00,18.7,18.71,18.67,18.67,9100.0,18.6497,18.6597,18.6198,18.6198,9100.0
2007-03-05 12:35:00,18.67,18.67,18.65,18.67,14500.0,18.6198,18.6198,18.5998,18.6198,14500.0
2007-03-05 12:40:00,18.67,18.71,18.67,18.71,11600.0,18.6198,18.6597,18.6198,18.6597,11600.0
2007-03-05 12:45:00,18.7,18.73,18.68,18.7,11300.0,18.6497,18.6796,18.6297,18.6497,11300.0
2007-03-05 12:50:00,18.7,18.7,18.65,18.65,4900.0,18.6497,18.6497,18.5998,18.5998,4900.0
2007-03-05 12:55:00,18.65,18.68,18.64,18.66,9600.0,18.5998,18.6297,18.5899,18.6098,9600.0
2007-03-05 13:00:00,18.66,18.77,18.66,18.76,20500.0,18.6098,18.7195,18.6098,18.7095,20500.0
2007-03-05 13:05:00,18.76,18.81,18.76,18.79,15100.0,18.7095,18.7594,18.7095,18.7394,15100.0
2007-03-05 13:10:00,18.79,18.93,18.79,18.9,26300.0,18.7394,18.8791,18.7394,18.8492,26300.0
2007-03-05 13:15:00,18.9,18.92,18.84,18.88,36000.0,18.8492,18.8691,18.7893,18.8292,36000.0
2007-03-05 13:20:00,18.9,18.92,18.85,18.85,12100.0,18.8492,18.8691,18.7993,18.7993,12100.0
2007-03-05 13:25:00,18.85,18.91,18.85,18.85,41200.0,18.7993,18.8591,18.7993,18.7993,41200.0
2007-03-05 13:30:00,18.86,18.89,18.85,18.88,8800.0,18.8093,18.8392,18.7993,18.8292,8800.0
2007-03-05 13:35:00,18.88,18.88,18.84,18.85,14800.0,18.8292,18.8292,18.7893,18.7993,14800.0
2007-03-05 13:40:00,18.85,18.86,18.8,18.81,9700.0,18.7993,18.8093,18.7494,18.7594,9700.0
2007-03-05 13:45:00,18.83,18.87,18.81,18.85,7400.0,18.7793,18.8192,18.7594,18.7993,7400.0
2007-03-05 13:50:00,18.87,18.88,18.85,18.85,11100.0,18.8192,18.8292,18.7993,18.7993,11100.0
2007-03-05 13:55:00,18.85,18.88,18.85,18.87,9600.0,18.7993,18.8292,18.7993,18.8192,9600.0
2007-03-05 14:00:00,18.88,18.91,18.85,18.85,13200.0,18.8292,18.8591,18.7993,18.7993,13200.0
2007-03-05 14:05:00,18.85,18.94,18.85,18.94,27600.0,18.7993,18.889,18.7993,18.889,27600.0
2007-03-05 14:10:00,18.95,18.96,18.86,18.9,20300.0,18.899,18.909,18.8093,18.8492,20300.0
2007-03-05 14:15:00,18.91,18.91,18.79,18.79,20400.0,18.8591,18.8591,18.7394,18.7394,20400.0
2007-03-05 14:20:00,18.79,18.83,18.78,18.82,11600.0,18.7394,18.7793,18.7295,18.7694,11600.0
2007-03-05 14:25:00,18.82,18.83,18.8,18.82,10600.0,18.7694,18.7793,18.7494,18.7694,10600.0
2007-03-05 14:30:00,18.81,18.83,18.8,18.82,13100.0,18.7594,18.7793,18.7494,18.7694,13100.0
2007-03-05 14:35:00,18.82,18.82,18.76,18.78,8600.0,18.7694,18.7694,18.7095,18.7295,8600.0
2007-03-05 14:40:00,18.78,18.79,18.75,18.75,8000.0,18.7295,18.7394,18.6996,18.6996,8000.0
2007-03-05 14:45:00,18.75,18.81,18.74,18.8,13700.0,18.6996,18.7594,18.6896,18.7494,13700.0
2007-03-05 14:50:00,18.79,18.81,18.79,18.79,9800.0,18.7394,18.7594,18.7394,18.7394,9800.0
2007-03-05 14:55:00,18.79,18.79,18.75,18.76,13400.0,18.7394,18.7394,18.6996,18.7095,13400.0
2007-03-05 15:00:00,18.76,18.76,18.74,18.74,12800.0,18.7095,18.7095,18.6896,18.6896,12800.0
2007-03-05 15:05:00,18.74,18.74,18.65,18.65,19500.0,18.6896,18.6896,18.5998,18.5998,19500.0
2007-03-05 15:10:00,18.66,18.77,18.64,18.77,29700.0,18.6098,18.7195,18.5899,18.7195,29700.0
2007-03-05 15:15:00,18.78,18.83,18.77,18.78,13600.0,18.7295,18.7793,18.7195,18.7295,13600.0
2007-03-05 15:20:00,18.8,18.84,18.78,18.8,25100.0,18.7494,18.7893,18.7295,18.7494,25100.0
2007-03-05 15:25:00,18.8,18.82,18.79,18.8,12300.0,18.7494,18.7694,18.7394,18.7494,12300.0
2007-03-05 15:30:00,18.8,18.82,18.79,18.8,21500.0,18.7494,18.7694,18.7394,18.7494,21500.0
2007-03-05 15:35:00,18.8,18.82,18.79,18.8,69800.0,18.7494,18.7694,18.7394,18.7494,69800.0
2007-03-05 15:40:00,18.8,18.83,18.8,18.82,28000.0,18.7494,18.7793,18.7494,18.7694,28000.0
2007-03-05 15:45:00,18.82,18.83,18.82,18.82,18800.0,18.7694,18.7793,18.7694,18.7694,18800.0
2007-03-05 15:50:00,18.83,18.83,18.74,18.76,24100.0,18.7793,18.7793,18.6896,18.7095,24100.0
2007-03-05 15:55:00,18.75,18.77,18.75,18.75,28400.0,18.6996,18.7195,18.6996,18.6996,28400.0
2007-03-06 09:30:00,18.98,19.41,18.98,19.22,14700.0,18.9289,19.3578,18.9289,19.1683,14700.0
2007-03-06 09:35:00,19.31,19.31,19.1,19.11,7200.0,19.2581,19.2581,19.0486,19.0586,7200.0
2007-03-06 09:40:00,19.16,19.16,19.12,19.14,10800.0,19.1085,19.1085,19.0686,19.0885,10800.0
2007-03-06 09:45:00,19.15,19.16,19.11,19.16,5800.0,19.0985,19.1085,19.0586,19.1085,5800.0
2007-03-06 09:50:00,19.16,19.16,19.05,19.08,7300.0,19.1085,19.1085,18.9988,19.0287,7300.0
2007-03-06 09:55:00,19.09,19.11,19.05,19.08,4300.0,19.0386,19.0586,18.9988,19.0287,4300.0
2007-03-06 10:00:00,19.08,19.14,18.94,18.94,10000.0,19.0287,19.0885,18.889,18.889,10000.0
2007-03-06 10:05:00,18.94,18.98,18.87,18.9,5100.0,18.889,18.9289,18.8192,18.8492,5100.0
2007-03-06 10:10:00,18.88,18.97,18.88,18.97,2900.0,18.8292,18.919,18.8292,18.919,2900.0
2007-03-06 10:15:00,18.96,18.97,18.92,18.92,1800.0,18.909,18.919,18.8691,18.8691,1800.0
2007-03-06 10:20:00,18.97,18.97,18.93,18.97,1100.0,18.919,18.919,18.8791,18.919,1100.0
2007-03-06 10:25:00,18.98,19.02,18.95,19.02,5500.0,18.9289,18.9688,18.899,18.9688,5500.0
2007-03-06 10:30:00,19.02,19.02,18.87,18.87,4200.0,18.9688,18.9688,18.8192,18.8192,4200.0
2007-03-06 10:35:00,18.86,18.91,18.86,18.86,3800.0,18.8093,18.8591,18.8093,18.8093,3800.0
2007-03-06 10:40:00,18.85,18.86,18.77,18.77,5400.0,18.7993,18.8093,18.7195,18.7195,5400.0
2007-03-06 10:45:00,18.77,18.77,18.7,18.7,5800.0,18.7195,18.7195,18.6497,18.6497,5800.0
2007-03-06 10:50:00,18.71,18.72,18.68,18.72,5900.0,18.6597,18.6696,18.6297,18.6696,5900.0
2007-03-06 10:55:00,18.72,18.72,18.63,18.63,6100.0,18.6696,18.6696,18.5799,18.5799,6100.0
2007-03-06 11:00:00,18.62,18.75,18.62,18.75,5100.0,18.5699,18.6996,18.5699,18.6996,5100.0
2007-03-06 11:05:00,18.74,18.83,18.73,18.83,9900.0,18.6896,18.7793,18.6796,18.7793,9900.0
2007-03-06 11:10:00,18.81,18.81,18.79,18.8,2300.0,18.7594,18.7594,18.7394,18.7494,2300.0
2007-03-06 11:15:00,18.81,18.81,18.73,18.74,2400.0,18.7594,18.7594,18.6796,18.6896,2400.0
2007-03-06 11:20:00,18.75,18.76,18.74,18.75,3400.0,18.6996,18.7095,18.6896,18.6996,3400.0
2007-03-06 11:25:00,18.75,18.78,18.72,18.78,4600.0,18.6996,18.7295,18.6696,18.7295,4600.0
2007-03-06 11:30:00,18.81,18.81,18.78,18.8,2300.0,18.7594,18.7594,18.7295,18.7494,2300.0
2007-03-06 11:35:00,18.77,18.81,18.74,18.81,7900.0,18.7195,18.7594,18.6896,18.7594,7900.0
2007-03-06 11:40:00,18.79,18.94,18.79,18.94,9500.0,18.7394,18.889,18.7394,18.889,9500.0
2007-03-06 11:45:00,18.95,19.0,18.93,18.98,14300.0,18.899,18.9489,18.8791,18.9289,14300.0
2007-03-06 11:50:00,18.98,18.99,18.95,18.97,7600.0,18.9289,18.9389,18.899,18.919,7600.0
2007-03-06 11:55:00,18.96,19.01,18.96,19.0,6800.0,18.909,18.9589,18.909,18.9489,6800.0
2007-03-06 12:00:00,18.99,19.04,18.99,19.01,9500.0,18.9389,18.9888,18.9389,18.9589,9500.0
2007-03-06 12:05:00,19.0,19.0,18.96,18.96,2600.0,18.9489,18.9489,18.909,18.909,2600.0
2007-03-06 12:10:00,18.98,18.98,18.91,18.93,2500.0,18.9289,18.9289,18.8591,18.8791,2500.0
2007-03-06 12:15:00,18.92,18.99,18.92,18.98,4200.0,18.8691,18.9389,18.8691,18.9289,4200.0
2007-03-06 12:20:00,18.98,19.0,18.97,18.98,1800.0,18.9289,18.9489,18.919,18.9289,1800.0
2007-03-06 12:25:00,18.97,19.0,18.97,19.0,2500.0,18.919,18.9489,18.919,18.9489,2500.0
2007-03-06 12:30:00,19.0,19.02,18.97,19.02,5600.0,18.9489,18.9688,18.919,18.9688,5600.0
2007-03-06 12:35:00,19.02,19.02,18.97,18.98,12500.0,18.9688,18.9688,18.919,18.9289,12500.0
2007-03-06 12:40:00,18.96,18.98,18.95,18.96,1600.0,18.909,18.9289,18.899,18.909,1600.0
2007-03-06 12:45:00,18.96,19.0,18.91,19.0,7200.0,18.909,18.9489,18.8591,18.9489,7200.0
2007-03-06 12:50:00,19.01,19.01,18.99,19.0,5600.0,18.9589,18.9589,18.9389,18.9489,5600.0
2007-03-06 12:55:00,19.0,19.0,18.94,18.96,3500.0,18.9489,18.9489,18.889,18.909,3500.0
2007-03-06 13:00:00,18.96,19.0,18.95,19.0,5200.0,18.909,18.9489,18.899,18.9489,5200.0
2007-03-06 13:05:00,19.0,19.0,18.99,19.0,7800.0,18.9489,18.9489,18.9389,18.9489,7800.0
2007-03-06 13:10:00,19.0,19.0,18.99,19.0,7900.0,18.9489,18.9489,18.9389,18.9489,7900.0
2007-03-06 13:15:00,19.0,19.0,18.98,19.0,4400.0,18.9489,18.9489,18.9289,18.9489,4400.0
2007-03-06 13:20:00,18.99,19.0,18.99,19.0,2600.0,18.9389,18.9489,18.9389,18.9489,2600.0
2007-03-06 13:25:00,19.0,19.0,18.97,18.99,7300.0,18.9489,18.9489,18.919,18.9389,7300.0
2007-03-06 13:30:00,18.98,19.0,18.95,19.0,7900.0,18.9289,18.9489,18.899,18.9489,7900.0
2007-03-06 13:35:00,19.0,19.0,18.96,18.97,11100.0,18.9489,18.9489,18.909,18.919,11100.0
2007-03-06 13:40:00,18.96,18.97,18.94,18.96,3300.0,18.909,18.919,18.889,18.909,3300.0
2007-03-06 13:45:00,18.97,18.97,18.96,18.97,25400.0,18.919,18.919,18.909,18.919,25400.0
2007-03-06 13:50:00,18.97,18.97,18.96,18.96,2600.0,18.919,18.919,18.909,18.909,2600.0
2007-03-06 13:55:00,18.97,19.0,18.94,18.95,9000.0,18.919,18.9489,18.889,18.899,9000.0
2007-03-06 14:00:00,18.96,18.97,18.96,18.97,9300.0,18.909,18.919,18.909,18.919,9300.0
2007-03-06 14:05:00,18.97,18.97,18.95,18.96,7800.0,18.919,18.919,18.899,18.909,7800.0
2007-03-06 14:10:00,18.96,18.96,18.94,18.96,6100.0,18.909,18.909,18.889,18.909,6100.0
2007-03-06 14:15:00,18.96,18.96,18.95,18.96,4800.0,18.909,18.909,18.899,18.909,4800.0
2007-03-06 14:20:00,18.97,19.0,18.97,19.0,3200.0,18.919,18.9489,18.919,18.9489,3200.0
2007-03-06 14:25:00,19.0,19.0,18.97,18.98,7900.0,18.9489,18.9489,18.919,18.9289,7900.0
2007-03-06 14:30:00,18.99,19.0,18.96,19.0,6300.0,18.9389,18.9489,18.909,18.9489,6300.0
2007-03-06 14:35:00,19.0,19.0,18.99,19.0,10800.0,18.9489,18.9489,18.9389,18.9489,10800.0
2007-03-06 14:40:00,19.0,19.0,18.99,19.0,7900.0,18.9489,18.9489,18.9389,18.9489,7900.0
2007-03-06 14:45:00,19.0,19.06,19.0,19.06,5600.0,18.9489,19.0087,18.9489,19.0087,5600.0
2007-03-06 14:50:00,19.06,19.06,19.04,19.05,2100.0,19.0087,19.0087,18.9888,18.9988,2100.0
2007-03-06 14:55:00,19.05,19.1,19.05,19.1,6800.0,18.9988,19.0486,18.9988,19.0486,6800.0
2007-03-06 15:00:00,19.1,19.1,19.04,19.07,9200.0,19.0486,19.0486,18.9888,19.0187,9200.0
2007-03-06 15:05:00,19.08,19.08,19.07,19.08,6500.0,19.0287,19.0287,19.0187,19.0287,6500.0
2007-03-06 15:10:00,19.08,19.11,19.08,19.1,3900.0,19.0287,19.0586,19.0287,19.0486,3900.0
2007-03-06 15:15:00,19.1,19.1,19.02,19.03,5400.0,19.0486,19.0486,18.9688,18.9788,5400.0
2007-03-06 15:20:00,19.03,19.03,18.99,19.01,10500.0,18.9788,18.9788,18.9389,18.9589,10500.0
2007-03-06 15:25:00,19.01,19.06,19.01,19.06,11600.0,18.9589,19.0087,18.9589,19.0087,11600.0
2007-03-06 15:30:00,19.05,19.07,19.04,19.05,12200.0,18.9988,19.0187,18.9888,18.9988,12200.0
2007-03-06 15:35:00,19.05,19.06,19.04,19.06,11800.0,18.9988,19.0087,18.9888,19.0087,11800.0
2007-03-06 15:40:00,19.06,19.1,19.05,19.09,10400.0,19.0087,19.0486,18.9988,19.0386,10400.0
2007-03-06 15:45:00,19.09,19.11,19.08,19.1,9000.0,19.0386,19.0586,19.0287,19.0486,9000.0
2007-03-06 15:50:00,19.1,19.11,19.08,19.09,9100.0,19.0486,19.0586,19.0287,19.0386,9100.0
2007-03-06 15:55:00,19.08,19.09,19.05,19.06,12800.0,19.0287,19.0386,18.9988,19.0087,12800.0
2007-03-07 09:30:00,19.1,19.1,18.97,19.05,10700.0,19.0486,19.0486,18.919,18.9988,10700.0
2007-03-07 09:35:00,19.05,19.07,19.03,19.05,19900.0,18.9988,19.0187,18.9788,18.9988,19900.0
2007-03-07 09:40:00,19.05,19.24,19.05,19.21,11100.0,18.9988,19.1882,18.9988,19.1583,11100.0
2007-03-07 09:45:00,19.2,19.25,19.17,19.25,6700.0,19.1483,19.1982,19.1184,19.1982,6700.0
2007-03-07 09:50:00,19.22,19.25,19.08,19.08,7100.0,19.1683,19.1982,19.0287,19.0287,7100.0
2007-03-07 09:55:00,19.03,19.04,18.86,18.99,10900.0,18.9788,18.9888,18.8093,18.9389,10900.0
2007-03-07 10:00:00,19.01,19.01,18.89,18.96,7100.0,18.9589,18.9589,18.8392,18.909,7100.0
2007-03-07 10:05:00,18.97,19.02,18.95,19.02,6500.0,18.919,18.9688,18.899,18.9688,6500.0
2007-03-07 10:10:00,19.02,19.04,18.96,18.99,4600.0,18.9688,18.9888,18.909,18.9389,4600.0
2007-03-07 10:15:00,18.99,19.03,18.93,18.93,6000.0,18.9389,18.9788,18.8791,18.8791,6000.0
2007-03-07 10:20:00,18.92,19.05,18.92,19.05,26300.0,18.8691,18.9988,18.8691,18.9988,26300.0
2007-03-07 10:25:00,19.03,19.04,18.97,19.04,5400.0,18.9788,18.9888,18.919,18.9888,5400.0
2007-03-07 10:30:00,19.02,19.05,18.98,19.05,9200.0,18.9688,18.9988,18.9289,18.9988,9200.0
2007-03-07 10:35:00,19.06,19.06,18.98,19.0,2200.0,19.0087,19.0087,18.9289,18.9489,2200.0
2007-03-07 10:40:00,19.0,19.03,18.98,19.02,6900.0,18.9489,18.9788,18.9289,18.9688,6900.0
2007-03-07 10:45:00,19.02,19.02,18.98,19.0,4800.0,18.9688,18.9688,18.9289,18.9489,4800.0
2007-03-07 10:50:00,19.0,19.01,18.97,19.01,7500.0,18.9489,18.9589,18.919,18.9589,7500.0
2007-03-07 10:55:00,19.01,19.01,18.99,19.01,3100.0,18.9589,18.9589,18.9389,18.9589,3100.0
2007-03-07 11:00:00,19.01,19.01,18.99,18.99,5800.0,18.9589,18.9589,18.9389,18.9389,5800.0
2007-03-07 11:05:00,19.0,19.04,19.0,19.01,5800.0,18.9489,18.9888,18.9489,18.9589,5800.0
2007-03-07 11:10:00,19.01,19.01,18.94,18.94,3700.0,18.9589,18.9589,18.889,18.889,3700.0
2007-03-07 11:15:00,18.93,18.93,18.89,18.9,3300.0,18.8791,18.8791,18.8392,18.8492,3300.0
2007-03-07 11:20:00,18.89,18.89,18.87,18.87,6200.0,18.8392,18.8392,18.8192,18.8192,6200.0
2007-03-07 11:25:00,18.88,18.91,18.88,18.89,6300.0,18.8292,18.8591,18.8292,18.8392,6300.0
2007-03-07 11:30:00,18.89,18.91,18.86,18.86,9900.0,18.8392,18.8591,18.8093,18.8093,9900.0
2007-03-07 11:35:00,18.87,18.88,18.86,18.88,4500.0,18.8192,18.8292,18.8093,18.8292,4500.0
2007-03-07 11:40:00,18.87,18.88,18.87,18.88,5500.0,18.8192,18.8292,18.8192,18.8292,5500.0
2007-03-07 11:45:00,18.88,18.89,18.87,18.87,3400.0,18.8292,18.8392,18.8192,18.8192,3400.0
2007-03-07 11:50:00,18.87,18.88,18.87,18.87,5400.0,18.8192,18.8292,18.8192,18.8192,5400.0
2007-03-07 11:55:00,18.88,18.92,18.88,18.91,3600.0,18.8292,18.8691,18.8292,18.8591,3600.0
2007-03-07 12:00:00,18.9,18.91,18.87,18.89,4200.0,18.8492,18.8591,18.8192,18.8392,4200.0
2007-03-07 12:05:00,18.88,18.9,18.88,18.9,6200.0,18.8292,18.8492,18.8292,18.8492,6200.0
2007-03-07 12:10:00,18.9,19.01,18.89,18.92,7600.0,18.8492,18.9589,18.8392,18.8691,7600.0
2007-03-07 12:15:00,18.94,18.94,18.92,18.94,3800.0,18.889,18.889,18.8691,18.889,3800.0
2007-03-07 12:20:00,18.93,18.94,18.93,18.93,1000.0,18.8791,18.889,18.8791,18.8791,1000.0
2007-03-07 12:25:00,18.92,19.01,18.88,18.91,9000.0,18.8691,18.9589,18.8292,18.8591,9000.0
2007-03-07 12:30:00,18.91,19.04,18.89,18.89,10500.0,18.8591,18.9888,18.8392,18.8392,10500.0
2007-03-07 12:35:00,18.99,18.99,18.83,18.84,31500.0,18.9389,18.9389,18.7793,18.7893,31500.0
2007-03-07 12:40:00,18.83,18.83,18.81,18.83,2600.0,18.7793,18.7793,18.7594,18.7793,2600.0
2007-03-07 12:45:00,18.82,19.02,18.82,18.84,14200.0,18.7694,18.9688,18.7694,18.7893,14200.0
2007-03-07 12:50:00,18.84,18.85,18.84,18.84,1200.0,18.7893,18.7993,18.7893,18.7893,1200.0
2007-03-07 12:55:00,18.84,18.89,18.84,18.88,2800.0,18.7893,18.8392,18.7893,18.8292,2800.0
2007-03-07 13:00:00,18.88,18.88,18.82,18.84,3100.0,18.8292,18.8292,18.7694,18.7893,3100.0
2007-03-07 13:05:00,18.83,18.88,18.83,18.88,2700.0,18.7793,18.8292,18.7793,18.8292,2700.0
2007-03-07 13:10:00,18.9,18.9,18.83,18.89,6900.0,18.8492,18.8492,18.7793,18.8392,6900.0
2007-03-07 13:15:00,18.88,18.88,18.85,18.86,2400.0,18.8292,18.8292,18.7993,18.8093,2400.0
2007-03-07 13:20:00,18.85,18.89,18.85,18.89,5400.0,18.7993,18.8392,18.7993,18.8392,5400.0
2007-03-07 13:25:00,18.88,18.93,18.88,18.93,5300.0,18.8292,18.8791,18.8292,18.8791,5300.0
2007-03-07 13:30:00,18.93,18.93,18.91,18.92,3800.0,18.8791,18.8791,18.8591,18.8691,3800.0
2007-03-07 13:35:00,18.94,18.96,18.94,18.95,1800.0,18.889,18.909,18.889,18.899,1800.0
2007-03-07 13:40:00,18.95,18.95,18.9,18.91,6700.0,18.899,18.899,18.8492,18.8591,6700.0
2007-03-07 13:45:00,18.91,18.97,18.91,18.96,5200.0,18.8591,18.919,18.8591,18.909,5200.0
2007-03-07 13:50:00,18.97,18.99,18.97,18.99,1000.0,18.919,18.9389,18.919,18.9389,1000.0
2007-03-07 13:55:00,18.99,19.04,18.98,19.02,4500.0,18.9389,18.9888,18.9289,18.9688,4500.0
2007-03-07 14:00:00,19.03,19.08,18.96,18.96,7300.0,18.9788,19.0287,18.909,18.909,7300.0
2007-03-07 14:05:00,18.95,19.01,18.95,18.97,5400.0,18.899,18.9589,18.899,18.919,5400.0
2007-03-07 14:10:00,18.95,18.98,18.94,18.98,3100.0,18.899,18.9289,18.889,18.9289,3100.0
2007-03-07 14:15:00,18.98,19.03,18.98,19.03,2900.0,18.9289,18.9788,18.9289,18.9788,2900.0
2007-03-07 14:20:00,19.02,19.05,19.0,19.0,3800.0,18.9688,18.9988,18.9489,18.9489,3800.0
2007-03-07 14:25:00,18.99,19.01,18.99,19.0,1500.0,18.9389,18.9589,18.9389,18.9489,1500.0
2007-03-07 14:30:00,18.98,18.99,18.94,18.98,3100.0,18.9289,18.9389,18.889,18.9289,3100.0
2007-03-07 14:35:00,18.96,18.97,18.94,18.94,2400.0,18.909,18.919,18.889,18.889,2400.0
2007-03-07 14:40:00,18.94,18.95,18.91,18.91,3100.0,18.889,18.899,18.8591,18.8591,3100.0
2007-03-07 14:45:00,18.91,18.92,18.91,18.91,1700.0,18.8591,18.8691,18.8591,18.8591,1700.0
2007-03-07 14:50:00,18.92,18.95,18.92,18.94,1900.0,18.8691,18.899,18.8691,18.889,1900.0
2007-03-07 14:55:00,18.94,18.94,18.87,18.88,4800.0,18.889,18.889,18.8192,18.8292,4800.0
2007-03-07 15:00:00,18.9,18.94,18.9,18.92,5400.0,18.8492,18.889,18.8492,18.8691,5400.0
2007-03-07 15:05:00,18.93,18.93,18.9,18.92,5100.0,18.8791,18.8791,18.8492,18.8691,5100.0
2007-03-07 15:10:00,18.93,18.93,18.92,18.93,1600.0,18.8791,18.8791,18.8691,18.8791,1600.0
2007-03-07 15:15:00,18.92,18.92,18.87,18.87,8500.0,18.8691,18.8691,18.8192,18.8192,8500.0
2007-03-07 15:20:00,18.87,18.88,18.79,18.79,11300.0,18.8192,18.8292,18.7394,18.7394,11300.0
2007-03-07 15:25:00,18.78,18.83,18.78,18.79,10800.0,18.7295,18.7793,18.7295,18.7394,10800.0
2007-03-07 15:30:00,18.79,18.79,18.71,18.73,16700.0,18.7394,18.7394,18.6597,18.6796,16700.0
2007-03-07 15:35:00,18.75,18.76,18.73,18.74,5600.0,18.6996,18.7095,18.6796,18.6896,5600.0
2007-03-07 15:40:00,18.73,18.74,18.69,18.69,9800.0,18.6796,18.6896,18.6397,18.6397,9800.0
2007-03-07 15:45:00,18.7,18.74,18.63,18.64,23100.0,18.6497,18.6896,18.5799,18.5899,23100.0
2007-03-07 15:50:00,18.64,18.71,18.64,18.69,16400.0,18.5899,18.6597,18.5899,18.6397,16400.0
2007-03-07 15:55:00,18.69,18.69,18.63,18.64,13700.0,18.6397,18.6397,18.5799,18.5899,13700.0
2007-03-08 09:30:00,18.76,19.01,18.71,19.01,24000.0,18.7095,18.9589,18.6597,18.9589,24000.0
2007-03-08 09:35:00,19.04,19.1,18.98,19.03,12300.0,18.9888,19.0486,18.9289,18.9788,12300.0
2007-03-08 09:40:00,19.03,19.08,18.91,18.91,5900.0,18.9788,19.0287,18.8591,18.8591,5900.0
2007-03-08 09:45:00,18.91,18.92,18.82,18.86,6000.0,18.8591,18.8691,18.7694,18.8093,6000.0
2007-03-08 09:50:00,18.88,18.9,18.78,18.81,3900.0,18.8292,18.8492,18.7295,18.7594,3900.0
2007-03-08 09:55:00,18.81,18.9,18.8,18.8,4200.0,18.7594,18.8492,18.7494,18.7494,4200.0
2007-03-08 10:00:00,18.81,18.89,18.8,18.89,4200.0,18.7594,18.8392,18.7494,18.8392,4200.0
2007-03-08 10:05:00,18.89,19.01,18.83,18.99,30800.0,18.8392,18.9589,18.7793,18.9389,30800.0
2007-03-08 10:10:00,19.01,19.02,18.95,19.01,4500.0,18.9589,18.9688,18.899,18.9589,4500.0
2007-03-08 10:15:00,19.0,19.06,19.0,19.01,3500.0,18.9489,19.0087,18.9489,18.9589,3500.0
2007-03-08 10:20:00,19.01,19.02,18.94,18.96,3200.0,18.9589,18.9688,18.889,18.909,3200.0
2007-03-08 10:25:00,18.93,19.0,18.88,19.0,9900.0,18.8791,18.9489,18.8292,18.9489,9900.0
2007-03-08 10:30:00,19.0,19.0,18.85,18.85,4100.0,18.9489,18.9489,18.7993,18.7993,4100.0
2007-03-08 10:35:00,18.86,19.01,18.83,18.98,9000.0,18.8093,18.9589,18.7793,18.9289,9000.0
2007-03-08 10:40:00,18.99,18.99,18.95,18.95,3600.0,18.9389,18.9389,18.899,18.899,3600.0
2007-03-08 10:45:00,18.95,18.95,18.91,18.92,4000.0,18.899,18.899,18.8591,18.8691,4000.0
2007-03-08 10:50:00,18.91,18.93,18.9,18.9,2200.0,18.8591,18.8791,18.8492,18.8492,2200.0
2007-03-08 10:55:00,18.89,18.98,18.89,18.97,4100.0,18.8392,18.9289,18.8392,18.919,4100.0
2007-03-08 11:00:00,18.97,19.0,18.95,18.96,4600.0,18.919,18.9489,18.899,18.909,4600.0
2007-03-08 11:05:00,18.97,18.98,18.96,18.96,3000.0,18.919,18.9289,18.909,18.909,3000.0
2007-03-08 11:10:00,18.96,18.97,18.96,18.97,1000.0,18.909,18.919,18.909,18.919,1000.0
2007-03-08 11:15:00,18.96,18.98,18.96,18.97,4500.0,18.909,18.9289,18.909,18.919,4500.0
2007-03-08 11:20:00,18.96,19.0,18.96,18.99,6700.0,18.909,18.9489,18.909,18.9389,6700.0
2007-03-08 11:25:00,18.99,19.0,18.97,18.97,2400.0,18.9389,18.9489,18.919,18.919,2400.0
2007-03-08 11:30:00,18.96,19.05,18.96,19.05,8200.0,18.909,18.9988,18.909,18.9988,8200.0
2007-03-08 11:35:00,19.05,19.05,19.03,19.03,1000.0,18.9988,18.9988,18.9788,18.9788,1000.0
2007-03-08 11:40:00,19.04,19.04,19.01,19.01,800.0,18.9888,18.9888,18.9589,18.9589,800.0
2007-03-08 11:45:00,19.01,19.01,19.0,19.0,3000.0,18.9589,18.9589,18.9489,18.9489,3000.0
2007-03-08 11:50:00,19.01,19.02,18.98,19.0,3400.0,18.9589,18.9688,18.9289,18.9489,3400.0
2007-03-08 11:55:00,19.0,19.01,18.99,19.01,4400.0,18.9489,18.9589,18.9389,18.9589,4400.0
2007-03-08 12:00:00,19.01,19.01,19.0,19.01,11200.0,18.9589,18.9589,18.9489,18.9589,11200.0
2007-03-08 12:05:00,19.01,19.1,19.01,19.07,6300.0,18.9589,19.0486,18.9589,19.0187,6300.0
2007-03-08 12:10:00,19.09,19.09,19.07,19.09,2400.0,19.0386,19.0386,19.0187,19.0386,2400.0
2007-03-08 12:15:00,19.1,19.13,19.1,19.13,10000.0,19.0486,19.0785,19.0486,19.0785,10000.0
2007-03-08 12:20:00,19.12,19.14,19.12,19.13,5500.0,19.0686,19.0885,19.0686,19.0785,5500.0
2007-03-08 12:25:00,19.13,19.15,19.13,19.15,14100.0,19.0785,19.0985,19.0785,19.0985,14100.0
2007-03-08 12:30:00,19.15,19.23,19.15,19.22,10700.0,19.0985,19.1783,19.0985,19.1683,10700.0
2007-03-08 12:35:00,19.21,19.23,19.2,19.22,9700.0,19.1583,19.1783,19.1483,19.1683,9700.0
2007-03-08 12:40:00,19.22,19.27,19.22,19.25,10900.0,19.1683,19.2182,19.1683,19.1982,10900.0
2007-03-08 12:45:00,19.25,19.25,19.24,19.24,2000.0,19.1982,19.1982,19.1882,19.1882,2000.0
2007-03-08 12:50:00,19.24,19.27,19.24,19.26,5400.0,19.1882,19.2182,19.1882,19.2082,5400.0
2007-03-08 12:55:00,19.28,19.31,19.27,19.31,5200.0,19.2281,19.2581,19.2182,19.2581,5200.0
2007-03-08 13:00:00,19.31,19.34,19.3,19.33,10900.0,19.2581,19.288,19.2481,19.278,10900.0
2007-03-08 13:05:00,19.33,19.38,19.33,19.35,5900.0,19.278,19.3279,19.278,19.2979,5900.0
2007-03-08 13:10:00,19.35,19.42,19.35,19.42,9600.0,19.2979,19.3678,19.2979,19.3678,9600.0
2007-03-08 13:15:00,19.42,19.43,19.4,19.42,8000.0,19.3678,19.3777,19.3478,19.3678,8000.0
2007-03-08 13:20:00,19.42,19.46,19.42,19.43,11300.0,19.3678,19.4076,19.3678,19.3777,11300.0
2007-03-08 13:25:00,19.44,19.49,19.43,19.49,7400.0,19.3877,19.4376,19.3777,19.4376,7400.0
2007-03-08 13:30:00,19.49,19.55,19.49,19.55,7600.0,19.4376,19.4974,19.4376,19.4974,7600.0
2007-03-08 13:35:00,19.54,19.54,19.49,19.49,6000.0,19.4874,19.4874,19.4376,19.4376,6000.0
2007-03-08 13:40:00,19.48,19.49,19.47,19.47,3800.0,19.4276,19.4376,19.4176,19.4176,3800.0
2007-03-08 13:45:00,19.46,19.52,19.46,19.48,8500.0,19.4076,19.4675,19.4076,19.4276,8500.0
2007-03-08 13:50:00,19.48,19.56,19.48,19.53,9600.0,19.4276,19.5074,19.4276,19.4775,9600.0
2007-03-08 13:55:00,19.54,19.56,19.53,19.56,6000.0,19.4874,19.5074,19.4775,19.5074,6000.0
2007-03-08 14:00:00,19.56,19.56,19.48,19.48,1600.0,19.5074,19.5074,19.4276,19.4276,1600.0
2007-03-08 14:05:00,19.48,19.5,19.48,19.5,4900.0,19.4276,19.4475,19.4276,19.4475,4900.0
2007-03-08 14:10:00,19.5,19.5,19.49,19.49,6900.0,19.4475,19.4475,19.4376,19.4376,6900.0
2007-03-08 14:15:00,19.49,19.5,19.48,19.49,11200.0,19.4376,19.4475,19.4276,19.4376,11200.0
2007-03-08 14:20:00,19.48,19.48,19.47,19.48,10700.0,19.4276,19.4276,19.4176,19.4276,10700.0
2007-03-08 14:25:00,19.47,19.47,19.45,19.45,5500.0,19.4176,19.4176,19.3977,19.3977,5500.0
2007-03-08 14:30:00,19.45,19.45,19.41,19.42,14900.0,19.3977,19.3977,19.3578,19.3678,14900.0
2007-03-08 14:35:00,19.42,19.43,19.3,19.31,11900.0,19.3678,19.3777,19.2481,19.2581,11900.0
2007-03-08 14:40:00,19.31,19.34,19.24,19.24,54900.0,19.2581,19.288,19.1882,19.1882,54900.0
2007-03-08 14:45:00,19.23,19.28,19.23,19.28,12800.0,19.1783,19.2281,19.1783,19.2281,12800.0
2007-03-08 14:50:00,19.27,19.28,19.25,19.27,3400.0,19.2182,19.2281,19.1982,19.2182,3400.0
2007-03-08 14:55:00,19.27,19.38,19.27,19.33,7000.0,19.2182,19.3279,19.2182,19.278,7000.0
2007-03-08 15:00:00,19.33,19.33,19.29,19.32,3100.0,19.278,19.278,19.2381,19.268,3100.0
2007-03-08 15:05:00,19.31,19.31,19.25,19.31,7300.0,19.2581,19.2581,19.1982,19.2581,7300.0
2007-03-08 15:10:00,19.32,19.36,19.31,19.31,12100.0,19.268,19.3079,19.2581,19.2581,12100.0
2007-03-08 15:15:00,19.25,19.27,19.23,19.26,6400.0,19.1982,19.2182,19.1783,19.2082,6400.0
2007-03-08 15:20:00,19.26,19.28,19.25,19.27,11700.0,19.2082,19.2281,19.1982,19.2182,11700.0
2007-03-08 15:25:00,19.27,19.29,19.26,19.27,4500.0,19.2182,19.2381,19.2082,19.2182,4500.0
2007-03-08 15:30:00,19.27,19.29,19.26,19.28,5300.0,19.2182,19.2381,19.2082,19.2281,5300.0
2007-03-08 15:35:00,19.29,19.29,19.25,19.27,8000.0,19.2381,19.2381,19.1982,19.2182,8000.0
2007-03-08 15:40:00,19.26,19.33,19.26,19.31,16000.0,19.2082,19.278,19.2082,19.2581,16000.0
2007-03-08 15:45:00,19.32,19.32,19.3,19.31,21900.0,19.268,19.268,19.2481,19.2581,21900.0
2007-03-08 15:50:00,19.3,19.38,19.28,19.32,32000.0,19.2481,19.3279,19.2281,19.268,32000.0
2007-03-08 15:55:00,19.3,19.31,19.25,19.29,13100.0,19.2481,19.2581,19.1982,19.2381,13100.0
2007-03-09 09:30:00,19.41,19.41,19.19,19.26,14200.0,19.3578,19.3578,19.1384,19.2082,14200.0
2007-03-09 09:35:00,19.26,19.4,19.23,19.3,7200.0,19.2082,19.3478,19.1783,19.2481,7200.0
2007-03-09 09:40:00,19.26,19.4,19.26,19.4,6200.0,19.2082,19.3478,19.2082,19.3478,6200.0
2007-03-09 09:45:00,19.41,19.43,19.28,19.34,26700.0,19.3578,19.3777,19.2281,19.288,26700.0
2007-03-09 09:50:00,19.34,19.39,19.34,19.35,8200.0,19.288,19.3378,19.288,19.2979,8200.0
2007-03-09 09:55:00,19.35,19.4,19.27,19.27,3800.0,19.2979,19.3478,19.2182,19.2182,3800.0
2007-03-09 10:00:00,19.27,19.29,19.21,19.21,3000.0,19.2182,19.2381,19.1583,19.1583,3000.0
2007-03-09 10:05:00,19.17,19.26,19.17,19.26,6200.0,19.1184,19.2082,19.1184,19.2082,6200.0
2007-03-09 10:10:00,19.26,19.32,19.22,19.22,2200.0,19.2082,19.268,19.1683,19.1683,2200.0
2007-03-09 10:15:00,19.22,19.23,19.11,19.14,4600.0,19.1683,19.1783,19.0586,19.0885,4600.0
2007-03-09 10:20:00,19.12,19.17,19.1,19.16,2700.0,19.0686,19.1184,19.0486,19.1085,2700.0
2007-03-09 10:25:00,19.2,19.2,19.14,19.19,2000.0,19.1483,19.1483,19.0885,19.1384,2000.0
2007-03-09 10:30:00,19.2,19.2,19.05,19.07,6200.0,19.1483,19.1483,18.9988,19.0187,6200.0
2007-03-09 10:35:00,19.08,19.08,19.03,19.03,6200.0,19.0287,19.0287,18.9788,18.9788,6200.0
2007-03-09 10:40:00,19.04,19.04,19.01,19.02,3400.0,18.9888,18.9888,18.9589,18.9688,3400.0
2007-03-09 10:45:00,19.01,19.07,19.01,19.07,2100.0,18.9589,19.0187,18.9589,19.0187,2100.0
2007-03-09 10:50:00,19.06,19.13,19.06,19.11,2900.0,19.0087,19.0785,19.0087,19.0586,2900.0
2007-03-09 10:55:00,19.11,19.11,19.1,19.1,1400.0,19.0586,19.0586,19.0486,19.0486,1400.0
2007-03-09 11:00:00,19.11,19.11,19.03,19.1,4600.0,19.0586,19.0586,18.9788,19.0486,4600.0
2007-03-09 11:05:00,19.12,19.12,19.09,19.1,1300.0,19.0686,19.0686,19.0386,19.0486,1300.0
2007-03-09 11:10:00,19.1,19.15,19.1,19.14,1200.0,19.0486,19.0985,19.0486,19.0885,1200.0
2007-03-09 11:15:00,19.14,19.14,19.08,19.08,2300.0,19.0885,19.0885,19.0287,19.0287,2300.0
2007-03-09 11:20:00,19.08,19.09,19.06,19.08,1400.0,19.0287,19.0386,19.0087,19.0287,1400.0
2007-03-09 11:25:00,19.07,19.1,19.07,19.09,1000.0,19.0187,19.0486,19.0187,19.0386,1000.0
2007-03-09 11:30:00,19.1,19.15,19.1,19.15,900.0,19.0486,19.0985,19.0486,19.0985,900.0
2007-03-09 11:35:00,19.19,19.26,19.19,19.26,1800.0,19.1384,19.2082,19.1384,19.2082,1800.0
2007-03-09 11:40:00,19.26,19.26,19.23,19.23,1400.0,19.2082,19.2082,19.1783,19.1783,1400.0
2007-03-09 11:45:00,19.23,19.24,19.19,19.2,3800.0,19.1783,19.1882,19.1384,19.1483,3800.0
2007-03-09 11:50:00,19.19,19.2,19.17,19.17,1900.0,19.1384,19.1483,19.1184,19.1184,1900.0
2007-03-09 11:55:00,19.17,19.17,19.1,19.12,2500.0,19.1184,19.1184,19.0486,19.0686,2500.0
2007-03-09 12:00:00,19.1,19.1,19.1,19.1,100.0,19.0486,19.0486,19.0486,19.0486,100.0
2007-03-09 12:05:00,19.11,19.11,19.08,19.09,600.0,19.0586,19.0586,19.0287,19.0386,600.0
2007-03-09 12:10:00,19.08,19.11,19.08,19.08,900.0,19.0287,19.0586,19.0287,19.0287,900.0
2007-03-09 12:15:00,19.07,19.08,19.07,19.08,300.0,19.0187,19.0287,19.0187,19.0287,300.0
2007-03-09 12:20:00,19.07,19.12,19.07,19.12,1600.0,19.0187,19.0686,19.0187,19.0686,1600.0
2007-03-09 12:25:00,19.12,19.19,19.12,19.19,2000.0,19.0686,19.1384,19.0686,19.1384,2000.0
2007-03-09 12:30:00,19.18,19.22,19.18,19.21,3000.0,19.1284,19.1683,19.1284,19.1583,3000.0
2007-03-09 12:35:00,19.21,19.22,19.21,19.22,2500.0,19.1583,19.1683,19.1583,19.1683,2500.0
2007-03-09 12:40:00,19.22,19.22,19.21,19.21,2100.0,19.1683,19.1683,19.1583,19.1583,2100.0
2007-03-09 12:45:00,19.21,19.22,19.21,19.21,1000.0,19.1583,19.1683,19.1583,19.1583,1000.0
2007-03-09 12:50:00,19.21,19.21,19.21,19.21,2400.0,19.1583,19.1583,19.1583,19.1583,2400.0
2007-03-09 12:55:00,19.21,19.22,19.14,19.14,3900.0,19.1583,19.1683,19.0885,19.0885,3900.0
2007-03-09 13:00:00,19.15,19.17,19.15,19.16,1500.0,19.0985,19.1184,19.0985,19.1085,1500.0
2007-03-09 13:05:00,19.18,19.18,19.13,19.13,1400.0,19.1284,19.1284,19.0785,19.0785,1400.0
2007-03-09 13:10:00,19.14,19.14,19.07,19.07,2200.0,19.0885,19.0885,19.0187,19.0187,2200.0
2007-03-09 13:15:00,19.06,19.06,19.03,19.05,3800.0,19.0087,19.0087,18.9788,18.9988,3800.0
2007-03-09 13:20:00,19.05,19.06,19.05,19.05,900.0,18.9988,19.0087,18.9988,18.9988,900.0
2007-03-09 13:25:00,19.05,19.08,19.05,19.08,700.0,18.9988,19.0287,18.9988,19.0287,700.0
2007-03-09 13:30:00,19.08,19.08,19.02,19.03,1000.0,19.0287,19.0287,18.9688,18.9788,1000.0
2007-03-09 13:35:00,19.02,19.02,18.97,19.0,3400.0,18.9688,18.9688,18.919,18.9489,3400.0
2007-03-09 13:40:00,19.0,19.02,18.98,18.98,1100.0,18.9489,18.9688,18.9289,18.9289,1100.0
2007-03-09 13:45:00,18.99,18.99,18.98,18.98,1100.0,18.9389,18.9389,18.9289,18.9289,1100.0
2007-03-09 13:50:00,18.98,18.99,18.94,18.97,4300.0,18.9289,18.9389,18.889,18.919,4300.0
2007-03-09 13:55:00,18.97,18.97,18.89,18.91,6600.0,18.919,18.919,18.8392,18.8591,6600.0
2007-03-09 14:00:00,18.9,18.9,18.83,18.88,6800.0,18.8492,18.8492,18.7793,18.8292,6800.0
2007-03-09 14:05:00,18.89,18.93,18.87,18.93,3800.0,18.8392,18.8791,18.8192,18.8791,3800.0
2007-03-09 14:10:00,18.91,18.97,18.91,18.97,2200.0,18.8591,18.919,18.8591,18.919,2200.0
2007-03-09 14:15:00,18.97,18.97,18.89,18.89,2800.0,18.919,18.919,18.8392,18.8392,2800.0
2007-03-09 14:20:00,18.89,18.96,18.89,18.96,5300.0,18.8392,18.909,18.8392,18.909,5300.0
2007-03-09 14:25:00,18.96,18.96,18.86,18.88,3600.0,18.909,18.909,18.8093,18.8292,3600.0
2007-03-09 14:30:00,18.88,18.91,18.85,18.85,5900.0,18.8292,18.8591,18.7993,18.7993,5900.0
2007-03-09 14:35:00,18.85,19.03,18.84,19.03,4200.0,18.7993,18.9788,18.7893,18.9788,4200.0
2007-03-09 14:40:00,19.03,19.03,18.98,19.02,3000.0,18.9788,18.9788,18.9289,18.9688,3000.0
2007-03-09 14:45:00,19.01,19.04,19.0,19.0,2800.0,18.9589,18.9888,18.9489,18.9489,2800.0
2007-03-09 14:50:00,18.98,19.01,18.98,19.0,1800.0,18.9289,18.9589,18.9289,18.9489,1800.0
2007-03-09 14:55:00,19.01,19.01,18.97,18.97,2700.0,18.9589,18.9589,18.919,18.919,2700.0
2007-03-09 15:00:00,18.97,18.97,18.93,18.95,2400.0,18.919,18.919,18.8791,18.899,2400.0
2007-03-09 15:05:00,18.93,18.93,18.87,18.89,5300.0,18.8791,18.8791,18.8192,18.8392,5300.0
2007-03-09 15:10:00,18.9,18.94,18.89,18.94,3100.0,18.8492,18.889,18.8392,18.889,3100.0
2007-03-09 15:15:00,18.93,18.99,18.93,18.98,2300.0,18.8791,18.9389,18.8791,18.9289,2300.0
2007-03-09 15:20:00,18.98,18.98,18.91,18.91,5700.0,18.9289,18.9289,18.8591,18.8591,5700.0
2007-03-09 15:25:00,18.91,18.95,18.9,18.95,3800.0,18.8591,18.899,18.8492,18.899,3800.0
2007-03-09 15:30:00,18.94,18.94,18.9,18.91,6500.0,18.889,18.889,18.8492,18.8591,6500.0
2007-03-09 15:35:00,18.91,18.95,18.9,18.93,6000.0,18.8591,18.899,18.8492,18.8791,6000.0
2007-03-09 15:40:00,18.94,18.95,18.93,18.94,2700.0,18.889,18.899,18.8791,18.889,2700.0
2007-03-09 15:45:00,18.93,18.98,18.93,18.98,7600.0,18.8791,18.9289,18.8791,18.9289,7600.0
2007-03-09 15:50:00,18.97,19.0,18.97,19.0,4300.0,18.919,18.9489,18.919,18.9489,4300.0
2007-03-09 15:55:00,19.0,19.02,18.97,19.02,9100.0,18.9489,18.9688,18.919,18.9688,9100.0
2007-03-12 09:30:00,18.87,19.13,18.85,19.12,13600.0,18.8192,19.0785,18.7993,19.0686,13600.0
2007-03-12 09:35:00,19.1,19.1,18.96,18.96,5200.0,19.0486,19.0486,18.909,18.909,5200.0
2007-03-12 09:40:00,18.99,19.04,18.97,19.04,3100.0,18.9389,18.9888,18.919,18.9888,3100.0
2007-03-12 09:45:00,19.04,19.07,19.03,19.05,5600.0,18.9888,19.0187,18.9788,18.9988,5600.0
2007-03-12 09:50:00,19.05,19.06,19.01,19.05,9400.0,18.9988,19.0087,18.9589,18.9988,9400.0
2007-03-12 09:55:00,19.04,19.05,19.0,19.0,2800.0,18.9888,18.9988,18.9489,18.9489,2800.0
2007-03-12 10:00:00,19.0,19.02,18.92,18.98,3100.0,18.9489,18.9688,18.8691,18.9289,3100.0
2007-03-12 10:05:00,19.0,19.01,18.98,19.0,1000.0,18.9489,18.9589,18.9289,18.9489,1000.0
2007-03-12 10:10:00,18.98,19.05,18.98,19.05,1700.0,18.9289,18.9988,18.9289,18.9988,1700.0
2007-03-12 10:15:00,19.09,19.13,19.09,19.13,1000.0,19.0386,19.0785,19.0386,19.0785,1000.0
2007-03-12 10:20:00,19.13,19.13,19.13,19.13,0.0,19.0785,19.0785,19.0785,19.0785,0.0
2007-03-12 10:25:00,19.13,19.13,19.13,19.13,0.0,19.0785,19.0785,19.0785,19.0785,0.0
2007-03-12 10:30:00,19.13,19.13,19.13,19.13,0.0,19.0785,19.0785,19.0785,19.0785,0.0
2007-03-12 10:35:00,19.04,19.04,18.99,19.04,2100.0,18.9888,18.9888,18.9389,18.9888,2100.0
2007-03-12 10:40:00,19.03,19.03,18.96,18.98,2700.0,18.9788,18.9788,18.909,18.9289,2700.0
2007-03-12 10:45:00,18.97,18.98,18.96,18.96,3300.0,18.919,18.9289,18.909,18.909,3300.0
2007-03-12 10:50:00,18.96,18.96,18.94,18.94,3800.0,18.909,18.909,18.889,18.889,3800.0
2007-03-12 10:55:00,18.94,18.94,18.93,18.94,800.0,18.889,18.889,18.8791,18.889,800.0
2007-03-12 11:00:00,18.93,18.95,18.93,18.95,1200.0,18.8791,18.899,18.8791,18.899,1200.0
2007-03-12 11:05:00,18.95,19.01,18.95,19.0,9300.0,18.899,18.9589,18.899,18.9489,9300.0
2007-03-12 11:10:00,19.01,19.01,19.01,19.01,200.0,18.9589,18.9589,18.9589,18.9589,200.0
2007-03-12 11:15:00,19.01,19.01,19.01,19.01,0.0,18.9589,18.9589,18.9589,18.9589,0.0
2007-03-12 11:20:00,19.01,19.01,19.01,19.01,0.0,18.9589,18.9589,18.9589,18.9589,0.0
2007-03-12 11:25:00,19.01,19.01,19.01,19.01,0.0,18.9589,18.9589,18.9589,18.9589,0.0
2007-03-12 11:30:00,19.01,19.01,19.01,19.01,0.0,18.9589,18.9589,18.9589,18.9589,0.0
2007-03-12 11:35:00,19.03,19.04,19.02,19.02,1000.0,18.9788,18.9888,18.9688,18.9688,1000.0
2007-03-12 11:40:00,19.02,19.02,19.0,19.0,600.0,18.9688,18.9688,18.9489,18.9489,600.0
2007-03-12 11:45:00,19.0,19.02,19.0,19.01,1500.0,18.9489,18.9688,18.9489,18.9589,1500.0
2007-03-12 11:50:00,19.02,19.04,19.01,19.01,1200.0,18.9688,18.9888,18.9589,18.9589,1200.0
2007-03-12 11:55:00,19.01,19.01,19.01,19.01,600.0,18.9589,18.9589,18.9589,18.9589,600.0
2007-03-12 12:00:00,19.0,19.0,19.0,19.0,2300.0,18.9489,18.9489,18.9489,18.9489,2300.0
2007-03-12 12:05:00,19.01,19.05,19.01,19.05,2300.0,18.9589,18.9988,18.9589,18.9988,2300.0
2007-03-12 12:10:00,19.03,19.05,19.03,19.05,700.0,18.9788,18.9988,18.9788,18.9988,700.0
2007-03-12 12:15:00,19.05,19.07,19.04,19.07,8500.0,18.9988,19.0187,18.9888,19.0187,8500.0
2007-03-12 12:20:00,19.07,19.09,19.07,19.08,600.0,19.0187,19.0386,19.0187,19.0287,600.0
2007-03-12 12:25:00,19.08,19.08,19.05,19.05,2300.0,19.0287,19.0287,18.9988,18.9988,2300.0
2007-03-12 12:30:00,19.06,19.06,19.04,19.05,2000.0,19.0087,19.0087,18.9888,18.9988,2000.0
2007-03-12 12:35:00,19.04,19.06,19.04,19.04,1500.0,18.9888,19.0087,18.9888,18.9888,1500.0
2007-03-12 12:40:00,19.04,19.12,19.03,19.12,3300.0,18.9888,19.0686,18.9788,19.0686,3300.0
2007-03-12 12:45:00,19.12,19.12,19.09,19.12,3900.0,19.0686,19.0686,19.0386,19.0686,3900.0
2007-03-12 12:50:00,19.11,19.12,19.11,19.11,800.0,19.0586,19.0686,19.0586,19.0586,800.0
2007-03-12 12:55:00,19.13,19.14,19.13,19.14,1900.0,19.0785,19.0885,19.0785,19.0885,1900.0
2007-03-12 13:00:00,19.13,19.13,19.12,19.13,3500.0,19.0785,19.0785,19.0686,19.0785,3500.0
2007-03-12 13:05:00,19.12,19.13,19.11,19.12,3300.0,19.0686,19.0785,19.0586,19.0686,3300.0
2007-03-12 13:10:00,19.12,19.13,19.12,19.13,3400.0,19.0686,19.0785,19.0686,19.0785,3400.0
2007-03-12 13:15:00,19.12,19.13,19.11,19.13,4300.0,19.0686,19.0785,19.0586,19.0785,4300.0
2007-03-12 13:20:00,19.13,19.16,19.11,19.15,6300.0,19.0785,19.1085,19.0586,19.0985,6300.0
2007-03-12 13:25:00,19.16,19.16,19.14,19.14,2100.0,19.1085,19.1085,19.0885,19.0885,2100.0
2007-03-12 13:30:00,19.15,19.15,19.14,19.14,900.0,19.0985,19.0985,19.0885,19.0885,900.0
2007-03-12 13:35:00,19.15,19.18,19.13,19.14,69300.0,19.0985,19.1284,19.0785,19.0885,69300.0
2007-03-12 13:40:00,19.14,19.15,19.12,19.13,5500.0,19.0885,19.0985,19.0686,19.0785,5500.0
2007-03-12 13:45:00,19.12,19.14,19.11,19.14,3000.0,19.0686,19.0885,19.0586,19.0885,3000.0
2007-03-12 13:50:00,19.14,19.15,19.14,19.15,3700.0,19.0885,19.0985,19.0885,19.0985,3700.0
2007-03-12 13:55:00,19.15,19.15,19.15,19.15,1500.0,19.0985,19.0985,19.0985,19.0985,1500.0
2007-03-12 14:00:00,19.15,19.15,19.14,19.14,3400.0,19.0985,19.0985,19.0885,19.0885,3400.0
2007-03-12 14:05:00,19.14,19.15,19.14,19.14,800.0,19.0885,19.0985,19.0885,19.0885,800.0
2007-03-12 14:10:00,19.15,19.15,19.14,19.15,600.0,19.0985,19.0985,19.0885,19.0985,600.0
2007-03-12 14:15:00,19.14,19.15,19.14,19.14,5200.0,19.0885,19.0985,19.0885,19.0885,5200.0
2007-03-12 14:20:00,19.14,19.15,19.13,19.13,4200.0,19.0885,19.0985,19.0785,19.0785,4200.0
2007-03-12 14:25:00,19.14,19.14,19.12,19.14,2700.0,19.0885,19.0885,19.0686,19.0885,2700.0
2007-03-12 14:30:00,19.14,19.15,19.13,19.13,5600.0,19.0885,19.0985,19.0785,19.0785,5600.0
2007-03-12 14:35:00,19.13,19.15,19.13,19.15,4900.0,19.0785,19.0985,19.0785,19.0985,4900.0
2007-03-12 14:40:00,19.15,19.21,19.15,19.2,5700.0,19.0985,19.1583,19.0985,19.1483,5700.0
2007-03-12 14:45:00,19.2,19.21,19.19,19.21,5100.0,19.1483,19.1583,19.1384,19.1583,5100.0
2007-03-12 14:50:00,19.19,19.2,19.19,19.2,2600.0,19.1384,19.1483,19.1384,19.1483,2600.0
2007-03-12 14:55:00,19.2,19.2,19.17,19.17,3300.0,19.1483,19.1483,19.1184,19.1184,3300.0
2007-03-12 15:00:00,19.18,19.18,19.16,19.17,3500.0,19.1284,19.1284,19.1085,19.1184,3500.0
2007-03-12 15:05:00,19.18,19.18,19.13,19.15,3800.0,19.1284,19.1284,19.0785,19.0985,3800.0
2007-03-12 15:10:00,19.16,19.16,19.12,19.16,3700.0,19.1085,19.1085,19.0686,19.1085,3700.0
2007-03-12 15:15:00,19.14,19.17,19.14,19.14,3400.0,19.0885,19.1184,19.0885,19.0885,3400.0
2007-03-12 15:20:00,19.14,19.14,19.06,19.07,3500.0,19.0885,19.0885,19.0087,19.0187,3500.0
2007-03-12 15:25:00,19.07,19.07,19.05,19.06,2600.0,19.0187,19.0187,18.9988,19.0087,2600.0
2007-03-12 15:30:00,19.06,19.08,19.03,19.07,5000.0,19.0087,19.0287,18.9788,19.0187,5000.0
2007-03-12 15:35:00,19.08,19.08,19.04,19.04,4600.0,19.0287,19.0287,18.9888,18.9888,4600.0
2007-03-12 15:40:00,19.03,19.04,19.01,19.02,3400.0,18.9788,18.9888,18.9589,18.9688,3400.0
2007-03-12 15:45:00,19.02,19.05,19.01,19.05,5500.0,18.9688,18.9988,18.9589,18.9988,5500.0
2007-03-12 15:50:00,19.04,19.05,19.02,19.04,8000.0,18.9888,18.9988,18.9688,18.9888,8000.0
2007-03-12 15:55:00,19.03,19.08,19.02,19.07,10000.0,18.9788,19.0287,18.9688,19.0187,10000.0
2007-03-13 09:30:00,18.93,18.93,18.63,18.71,11500.0,18.8791,18.8791,18.5799,18.6597,11500.0
2007-03-13 09:35:00,18.71,18.81,18.7,18.79,6400.0,18.6597,18.7594,18.6497,18.7394,6400.0
2007-03-13 09:40:00,18.83,18.9,18.82,18.83,4400.0,18.7793,18.8492,18.7694,18.7793,4400.0
2007-03-13 09:45:00,18.82,18.85,18.79,18.8,8200.0,18.7694,18.7993,18.7394,18.7494,8200.0
2007-03-13 09:50:00,18.8,18.89,18.8,18.84,7800.0,18.7494,18.8392,18.7494,18.7893,7800.0
2007-03-13 09:55:00,18.84,18.84,18.79,18.79,2600.0,18.7893,18.7893,18.7394,18.7394,2600.0
2007-03-13 10:00:00,18.79,18.8,18.79,18.8,2700.0,18.7394,18.7494,18.7394,18.7494,2700.0
2007-03-13 10:05:00,18.8,18.8,18.75,18.76,7200.0,18.7494,18.7494,18.6996,18.7095,7200.0
2007-03-13 10:10:00,18.76,18.85,18.76,18.85,5300.0,18.7095,18.7993,18.7095,18.7993,5300.0
2007-03-13 10:15:00,18.84,18.86,18.8,18.85,13400.0,18.7893,18.8093,18.7494,18.7993,13400.0
2007-03-13 10:20:00,18.86,18.86,18.82,18.85,2000.0,18.8093,18.8093,18.7694,18.7993,2000.0
2007-03-13 10:25:00,18.85,18.9,18.85,18.86,3700.0,18.7993,18.8492,18.7993,18.8093,3700.0
2007-03-13 10:30:00,18.89,18.89,18.85,18.88,1700.0,18.8392,18.8392,18.7993,18.8292,1700.0
2007-03-13 10:35:00,18.9,18.95,18.9,18.93,6100.0,18.8492,18.899,18.8492,18.8791,6100.0
2007-03-13 10:40:00,18.93,18.93,18.89,18.9,4800.0,18.8791,18.8791,18.8392,18.8492,4800.0
2007-03-13 10:45:00,18.91,18.92,18.9,18.9,3400.0,18.8591,18.8691,18.8492,18.8492,3400.0
2007-03-13 10:50:00,18.9,18.91,18.88,18.89,6100.0,18.8492,18.8591,18.8292,18.8392,6100.0
2007-03-13 10:55:00,18.89,18.89,18.86,18.87,2700.0,18.8392,18.8392,18.8093,18.8192,2700.0
2007-03-13 11:00:00,18.87,18.89,18.86,18.86,7100.0,18.8192,18.8392,18.8093,18.8093,7100.0
2007-03-13 11:05:00,18.87,18.87,18.83,18.84,8500.0,18.8192,18.8192,18.7793,18.7893,8500.0
2007-03-13 11:10:00,18.84,18.86,18.82,18.83,4600.0,18.7893,18.8093,18.7694,18.7793,4600.0
2007-03-13 11:15:00,18.83,18.83,18.79,18.83,4100.0,18.7793,18.7793,18.7394,18.7793,4100.0
2007-03-13 11:20:00,18.85,18.87,18.83,18.87,1500.0,18.7993,18.8192,18.7793,18.8192,1500.0
2007-03-13 11:25:00,18.87,18.88,18.85,18.85,2400.0,18.8192,18.8292,18.7993,18.7993,2400.0
2007-03-13 11:30:00,18.84,18.88,18.82,18.88,3100.0,18.7893,18.8292,18.7694,18.8292,3100.0
2007-03-13 11:35:00,18.88,18.91,18.88,18.91,1100.0,18.8292,18.8591,18.8292,18.8591,1100.0
2007-03-13 11:40:00,18.9,18.9,18.87,18.9,900.0,18.8492,18.8492,18.8192,18.8492,900.0
2007-03-13 11:45:00,18.9,18.92,18.87,18.9,8100.0,18.8492,18.8691,18.8192,18.8492,8100.0
2007-03-13 11:50:00,18.9,18.93,18.88,18.88,9400.0,18.8492,18.8791,18.8292,18.8292,9400.0
2007-03-13 11:55:00,18.87,18.92,18.87,18.92,6400.0,18.8192,18.8691,18.8192,18.8691,6400.0
2007-03-13 12:00:00,18.91,18.94,18.91,18.94,1600.0,18.8591,18.889,18.8591,18.889,1600.0
2007-03-13 12:05:00,18.94,18.94,18.93,18.93,1800.0,18.889,18.889,18.8791,18.8791,1800.0
2007-03-13 12:10:00,18.93,18.95,18.92,18.95,19300.0,18.8791,18.899,18.8691,18.899,19300.0
2007-03-13 12:15:00,18.94,18.95,18.91,18.94,8700.0,18.889,18.899,18.8591,18.889,8700.0
2007-03-13 12:20:00,18.94,18.94,18.9,18.9,8600.0,18.889,18.889,18.8492,18.8492,8600.0
2007-03-13 12:25:00,18.9,18.9,18.8,18.8,8600.0,18.8492,18.8492,18.7494,18.7494,8600.0
2007-03-13 12:30:00,18.8,18.82,18.66,18.75,15900.0,18.7494,18.7694,18.6098,18.6996,15900.0
2007-03-13 12:35:00,18.75,18.8,18.72,18.76,11000.0,18.6996,18.7494,18.6696,18.7095,11000.0
2007-03-13 12:40:00,18.76,18.79,18.71,18.79,8200.0,18.7095,18.7394,18.6597,18.7394,8200.0
2007-03-13 12:45:00,18.8,18.8,18.75,18.75,13300.0,18.7494,18.7494,18.6996,18.6996,13300.0
2007-03-13 12:50:00,18.69,18.72,18.62,18.72,6400.0,18.6397,18.6696,18.5699,18.6696,6400.0
2007-03-13 12:55:00,18.7,18.71,18.64,18.66,3000.0,18.6497,18.6597,18.5899,18.6098,3000.0
2007-03-13 13:00:00,18.65,18.72,18.63,18.71,8000.0,18.5998,18.6696,18.5799,18.6597,8000.0
2007-03-13 13:05:00,18.71,18.71,18.63,18.69,6100.0,18.6597,18.6597,18.5799,18.6397,6100.0
2007-03-13 13:10:00,18.68,18.7,18.65,18.67,2600.0,18.6297,18.6497,18.5998,18.6198,2600.0
2007-03-13 13:15:00,18.66,18.73,18.65,18.71,5000.0,18.6098,18.6796,18.5998,18.6597,5000.0
2007-03-13 13:20:00,18.72,18.72,18.66,18.66,3200.0,18.6696,18.6696,18.6098,18.6098,3200.0
2007-03-13 13:25:00,18.67,18.68,18.66,18.66,4500.0,18.6198,18.6297,18.6098,18.6098,4500.0
2007-03-13 13:30:00,18.67,18.72,18.64,18.66,13700.0,18.6198,18.6696,18.5899,18.6098,13700.0
2007-03-13 13:35:00,18.66,18.67,18.6,18.62,11800.0,18.6098,18.6198,18.55,18.5699,11800.0
2007-03-13 13:40:00,18.65,18.66,18.61,18.65,5300.0,18.5998,18.6098,18.5599,18.5998,5300.0
2007-03-13 13:45:00,18.65,18.66,18.56,18.56,5800.0,18.5998,18.6098,18.5101,18.5101,5800.0
2007-03-13 13:50:00,18.55,18.6,18.54,18.6,9000.0,18.5001,18.55,18.4901,18.55,9000.0
2007-03-13 13:55:00,18.61,18.7,18.6,18.67,4300.0,18.5599,18.6497,18.55,18.6198,4300.0
2007-03-13 14:00:00,18.66,18.67,18.58,18.59,5000.0,18.6098,18.6198,18.53,18.54,5000.0
2007-03-13 14:05:00,18.59,18.6,18.51,18.56,17500.0,18.54,18.55,18.4602,18.5101,17500.0
2007-03-13 14:10:00,18.56,18.58,18.52,18.54,12800.0,18.5101,18.53,18.4702,18.4901,12800.0
2007-03-13 14:15:00,18.54,18.55,18.53,18.54,3500.0,18.4901,18.5001,18.4801,18.4901,3500.0
2007-03-13 14:20:00,18.54,18.57,18.5,18.55,6500.0,18.4901,18.52,18.4502,18.5001,6500.0
2007-03-13 14:25:00,18.57,18.61,18.56,18.61,3000.0,18.52,18.5599,18.5101,18.5599,3000.0
2007-03-13 14:30:00,18.63,18.7,18.63,18.69,6800.0,18.5799,18.6497,18.5799,18.6397,6800.0
2007-03-13 14:35:00,18.69,18.69,18.58,18.6,3600.0,18.6397,18.6397,18.53,18.55,3600.0
2007-03-13 14:40:00,18.6,18.66,18.59,18.66,3700.0,18.55,18.6098,18.54,18.6098,3700.0
2007-03-13 14:45:00,18.68,18.7,18.66,18.67,7300.0,18.6297,18.6497,18.6098,18.6198,7300.0
2007-03-13 14:50:00,18.66,18.67,18.65,18.65,5400.0,18.6098,18.6198,18.5998,18.5998,5400.0
2007-03-13 14:55:00,18.65,18.65,18.55,18.57,7400.0,18.5998,18.5998,18.5001,18.52,7400.0
2007-03-13 15:00:00,18.57,18.57,18.5,18.5,7500.0,18.52,18.52,18.4502,18.4502,7500.0
2007-03-13 15:05:00,18.5,18.56,18.47,18.52,9500.0,18.4502,18.5101,18.4203,18.4702,9500.0
2007-03-13 15:10:00,18.5,18.54,18.5,18.53,4300.0,18.4502,18.4901,18.4502,18.4801,4300.0
2007-03-13 15:15:00,18.53,18.53,18.49,18.53,4700.0,18.4801,18.4801,18.4403,18.4801,4700.0
2007-03-13 15:20:00,18.55,18.58,18.54,18.57,2600.0,18.5001,18.53,18.4901,18.52,2600.0
2007-03-13 15:25:00,18.58,18.64,18.58,18.6,6000.0,18.53,18.5899,18.53,18.55,6000.0
2007-03-13 15:30:00,18.6,18.6,18.58,18.58,4300.0,18.55,18.55,18.53,18.53,4300.0
2007-03-13 15:35:00,18.59,18.59,18.53,18.53,8100.0,18.54,18.54,18.4801,18.4801,8100.0
2007-03-13 15:40:00,18.53,18.53,18.44,18.45,11900.0,18.4801,18.4801,18.3904,18.4004,11900.0
2007-03-13 15:45:00,18.46,18.47,18.44,18.45,14200.0,18.4103,18.4203,18.3904,18.4004,14200.0
2007-03-13 15:50:00,18.45,18.46,18.36,18.36,14800.0,18.4004,18.4103,18.3106,18.3106,14800.0
2007-03-13 15:55:00,18.36,18.39,18.36,18.38,22200.0,18.3106,18.3405,18.3106,18.3306,22200.0
2007-03-14 09:30:00,18.32,18.59,18.3,18.47,14500.0,18.2707,18.54,18.2508,18.4203,14500.0
2007-03-14 09:35:00,18.47,18.47,18.3,18.45,5800.0,18.4203,18.4203,18.2508,18.4004,5800.0
2007-03-14 09:40:00,18.41,18.43,18.36,18.4,2900.0,18.3605,18.3804,18.3106,18.3505,2900.0
2007-03-14 09:45:00,18.4,18.42,18.21,18.24,3000.0,18.3505,18.3704,18.161,18.1909,3000.0
2007-03-14 09:50:00,18.23,18.3,18.18,18.3,7000.0,18.181,18.2508,18.1311,18.2508,7000.0
2007-03-14 09:55:00,18.28,18.28,18.19,18.2,4300.0,18.2308,18.2308,18.1411,18.151,4300.0
2007-03-14 10:00:00,18.18,18.2,18.12,18.14,8600.0,18.1311,18.151,18.0713,18.0912,8600.0
2007-03-14 10:05:00,18.13,18.18,18.08,18.17,18600.0,18.0812,18.1311,18.0314,18.1211,18600.0
2007-03-14 10:10:00,18.17,18.17,18.12,18.17,3800.0,18.1211,18.1211,18.0713,18.1211,3800.0
2007-03-14 10:15:00,18.17,18.18,18.15,18.17,10600.0,18.1211,18.1311,18.1012,18.1211,10600.0
2007-03-14 10:20:00,18.16,18.22,18.15,18.21,3400.0,18.1111,18.171,18.1012,18.161,3400.0
2007-03-14 10:25:00,18.21,18.25,18.18,18.21,5300.0,18.161,18.2009,18.1311,18.161,5300.0
2007-03-14 10:30:00,18.22,18.41,18.22,18.4,7100.0,18.171,18.3605,18.171,18.3505,7100.0
2007-03-14 10:35:00,18.41,18.51,18.4,18.4,5200.0,18.3605,18.4602,18.3505,18.3505,5200.0
2007-03-14 10:40:00,18.39,18.39,18.34,18.34,1900.0,18.3405,18.3405,18.2907,18.2907,1900.0
2007-03-14 10:45:00,18.34,18.34,18.3,18.31,1200.0,18.2907,18.2907,18.2508,18.2607,1200.0
2007-03-14 10:50:00,18.3,18.31,18.26,18.27,5100.0,18.2508,18.2607,18.2109,18.2208,5100.0
2007-03-14 10:55:00,18.28,18.36,18.28,18.32,6200.0,18.2308,18.3106,18.2308,18.2707,6200.0
2007-03-14 11:00:00,18.31,18.39,18.29,18.36,10000.0,18.2607,18.3405,18.2408,18.3106,10000.0
2007-03-14 11:05:00,18.35,18.42,18.35,18.37,10000.0,18.3006,18.3704,18.3006,18.3206,10000.0
2007-03-14 11:10:00,18.38,18.38,18.3,18.38,10100.0,18.3306,18.3306,18.2508,18.3306,10100.0
2007-03-14 11:15:00,18.37,18.4,18.33,18.37,2400.0,18.3206,18.3505,18.2807,18.3206,2400.0
2007-03-14 11:20:00,18.37,18.42,18.34,18.42,5700.0,18.3206,18.3704,18.2907,18.3704,5700.0
2007-03-14 11:25:00,18.42,18.42,18.39,18.41,1400.0,18.3704,18.3704,18.3405,18.3605,1400.0
2007-03-14 11:30:00,18.41,18.41,18.39,18.39,5700.0,18.3605,18.3605,18.3405,18.3405,5700.0
2007-03-14 11:35:00,18.4,18.43,18.39,18.41,3100.0,18.3505,18.3804,18.3405,18.3605,3100.0
2007-03-14 11:40:00,18.4,18.4,18.34,18.34,8400.0,18.3505,18.3505,18.2907,18.2907,8400.0
2007-03-14 11:45:00,18.32,18.34,18.32,18.33,1800.0,18.2707,18.2907,18.2707,18.2807,1800.0
2007-03-14 11:50:00,18.33,18.35,18.26,18.27,2200.0,18.2807,18.3006,18.2109,18.2208,2200.0
2007-03-14 11:55:00,18.28,18.3,18.28,18.3,1200.0,18.2308,18.2508,18.2308,18.2508,1200.0
2007-03-14 12:00:00,18.29,18.3,18.2,18.2,4100.0,18.2408,18.2508,18.151,18.151,4100.0
2007-03-14 12:05:00,18.2,18.23,18.19,18.19,2500.0,18.151,18.181,18.1411,18.1411,2500.0
2007-03-14 12:10:00,18.19,18.21,18.13,18.14,5900.0,18.1411,18.161,18.0812,18.0912,5900.0
2007-03-14 12:15:00,18.14,18.14,18.08,18.09,8600.0,18.0912,18.0912,18.0314,18.0413,8600.0
2007-03-14 12:20:00,18.09,18.12,18.04,18.05,13900.0,18.0413,18.0713,17.9915,18.0014,13900.0
2007-03-14 12:25:00,18.07,18.19,18.05,18.19,8100.0,18.0214,18.1411,18.0014,18.1411,8100.0
2007-03-14 12:30:00,18.18,18.24,18.18,18.23,6900.0,18.1311,18.1909,18.1311,18.181,6900.0
2007-03-14 12:35:00,18.2,18.23,18.17,18.19,4900.0,18.151,18.181,18.1211,18.1411,4900.0
2007-03-14 12:40:00,18.19,18.19,18.16,18.17,2400.0,18.1411,18.1411,18.1111,18.1211,2400.0
2007-03-14 12:45:00,18.16,18.17,18.12,18.12,5300.0,18.1111,18.1211,18.0713,18.0713,5300.0
2007-03-14 12:50:00,18.12,18.12,18.04,18.05,4200.0,18.0713,18.0713,17.9915,18.0014,4200.0
2007-03-14 12:55:00,18.06,18.09,17.96,18.09,10800.0,18.0114,18.0413,17.9117,18.0413,10800.0
2007-03-14 13:00:00,18.1,18.19,18.09,18.18,5500.0,18.0513,18.1411,18.0413,18.1311,5500.0
2007-03-14 13:05:00,18.18,18.29,18.17,18.22,7700.0,18.1311,18.2408,18.1211,18.171,7700.0
2007-03-14 13:10:00,18.24,18.31,18.24,18.24,3600.0,18.1909,18.2607,18.1909,18.1909,3600.0
2007-03-14 13:15:00,18.25,18.27,18.25,18.27,1500.0,18.2009,18.2208,18.2009,18.2208,1500.0
2007-03-14 13:20:00,18.29,18.37,18.28,18.36,7200.0,18.2408,18.3206,18.2308,18.3106,7200.0
2007-03-14 13:25:00,18.39,18.45,18.37,18.41,5100.0,18.3405,18.4004,18.3206,18.3605,5100.0
2007-03-14 13:30:00,18.42,18.49,18.37,18.44,8800.0,18.3704,18.4403,18.3206,18.3904,8800.0
2007-03-14 13:35:00,18.4,18.52,18.38,18.45,11700.0,18.3505,18.4702,18.3306,18.4004,11700.0
2007-03-14 13:40:00,18.46,18.56,18.46,18.54,10600.0,18.4103,18.5101,18.4103,18.4901,10600.0
2007-03-14 13:45:00,18.54,18.54,18.44,18.44,6700.0,18.4901,18.4901,18.3904,18.3904,6700.0
2007-03-14 13:50:00,18.45,18.46,18.37,18.37,2600.0,18.4004,18.4103,18.3206,18.3206,2600.0
2007-03-14 13:55:00,18.34,18.37,18.31,18.37,2700.0,18.2907,18.3206,18.2607,18.3206,2700.0
2007-03-14 14:00:00,18.38,18.43,18.34,18.39,7200.0,18.3306,18.3804,18.2907,18.3405,7200.0
2007-03-14 14:05:00,18.4,18.42,18.37,18.37,3800.0,18.3505,18.3704,18.3206,18.3206,3800.0
2007-03-14 14:10:00,18.38,18.4,18.31,18.31,6700.0,18.3306,18.3505,18.2607,18.2607,6700.0
2007-03-14 14:15:00,18.31,18.4,18.31,18.4,4600.0,18.2607,18.3505,18.2607,18.3505,4600.0
2007-03-14 14:20:00,18.4,18.42,18.37,18.39,5600.0,18.3505,18.3704,18.3206,18.3405,5600.0
2007-03-14 14:25:00,18.39,18.42,18.39,18.41,3200.0,18.3405,18.3704,18.3405,18.3605,3200.0
2007-03-14 14:30:00,18.41,18.53,18.41,18.48,7800.0,18.3605,18.4801,18.3605,18.4303,7800.0
2007-03-14 14:35:00,18.46,18.52,18.4,18.5,6500.0,18.4103,18.4702,18.3505,18.4502,6500.0
2007-03-14 14:40:00,18.5,18.63,18.5,18.54,8400.0,18.4502,18.5799,18.4502,18.4901,8400.0
2007-03-14 14:45:00,18.53,18.53,18.45,18.48,3000.0,18.4801,18.4801,18.4004,18.4303,3000.0
2007-03-14 14:50:00,18.48,18.54,18.48,18.49,5900.0,18.4303,18.4901,18.4303,18.4403,5900.0
2007-03-14 14:55:00,18.52,18.55,18.52,18.52,3200.0,18.4702,18.5001,18.4702,18.4702,3200.0
2007-03-14 15:00:00,18.51,18.52,18.45,18.47,12800.0,18.4602,18.4702,18.4004,18.4203,12800.0
2007-03-14 15:05:00,18.47,18.49,18.44,18.47,2700.0,18.4203,18.4403,18.3904,18.4203,2700.0
2007-03-14 15:10:00,18.47,18.49,18.42,18.45,6500.0,18.4203,18.4403,18.3704,18.4004,6500.0
2007-03-14 15:15:00,18.44,18.52,18.43,18.52,7100.0,18.3904,18.4702,18.3804,18.4702,7100.0
2007-03-14 15:20:00,18.51,18.56,18.48,18.49,4700.0,18.4602,18.5101,18.4303,18.4403,4700.0
2007-03-14 15:25:00,18.49,18.51,18.44,18.49,8000.0,18.4403,18.4602,18.3904,18.4403,8000.0
2007-03-14 15:30:00,18.47,18.49,18.39,18.41,11700.0,18.4203,18.4403,18.3405,18.3605,11700.0
2007-03-14 15:35:00,18.41,18.46,18.4,18.44,6800.0,18.3605,18.4103,18.3505,18.3904,6800.0
2007-03-14 15:40:00,18.43,18.43,18.39,18.42,13000.0,18.3804,18.3804,18.3405,18.3704,13000.0
2007-03-14 15:45:00,18.42,18.44,18.42,18.44,11300.0,18.3704,18.3904,18.3704,18.3904,11300.0
2007-03-14 15:50:00,18.44,18.46,18.43,18.45,10400.0,18.3904,18.4103,18.3804,18.4004,10400.0
2007-03-14 15:55:00,18.45,18.52,18.45,18.51,14700.0,18.4004,18.4702,18.4004,18.4602,14700.0
2007-03-15 09:30:00,18.51,18.72,18.37,18.72,4300.0,18.4602,18.6696,18.3206,18.6696,4300.0
2007-03-15 09:35:00,18.65,18.7,18.65,18.67,2500.0,18.5998,18.6497,18.5998,18.6198,2500.0
2007-03-15 09:40:00,18.67,18.7,18.61,18.64,1500.0,18.6198,18.6497,18.5599,18.5899,1500.0
2007-03-15 09:45:00,18.66,18.68,18.52,18.58,1900.0,18.6098,18.6297,18.4702,18.53,1900.0
2007-03-15 09:50:00,18.68,18.68,18.62,18.63,1700.0,18.6297,18.6297,18.5699,18.5799,1700.0
2007-03-15 09:55:00,18.61,18.7,18.6,18.7,1600.0,18.5599,18.6497,18.55,18.6497,1600.0
2007-03-15 10:00:00,18.7,18.81,18.68,18.77,4900.0,18.6497,18.7594,18.6297,18.7195,4900.0
2007-03-15 10:05:00,18.76,18.78,18.74,18.76,1700.0,18.7095,18.7295,18.6896,18.7095,1700.0
2007-03-15 10:10:00,18.78,18.78,18.72,18.72,3900.0,18.7295,18.7295,18.6696,18.6696,3900.0
2007-03-15 10:15:00,18.68,18.75,18.67,18.74,2100.0,18.6297,18.6996,18.6198,18.6896,2100.0
2007-03-15 10:20:00,18.74,18.75,18.72,18.74,900.0,18.6896,18.6996,18.6696,18.6896,900.0
2007-03-15 10:25:00,18.75,18.75,18.67,18.68,1900.0,18.6996,18.6996,18.6198,18.6297,1900.0
2007-03-15 10:30:00,18.72,18.72,18.63,18.63,2100.0,18.6696,18.6696,18.5799,18.5799,2100.0
2007-03-15 10:35:00,18.65,18.66,18.61,18.63,2000.0,18.5998,18.6098,18.5599,18.5799,2000.0
2007-03-15 10:40:00,18.65,18.65,18.63,18.64,700.0,18.5998,18.5998,18.5799,18.5899,700.0
2007-03-15 10:45:00,18.66,18.67,18.65,18.66,2300.0,18.6098,18.6198,18.5998,18.6098,2300.0
2007-03-15 10:50:00,18.66,18.66,18.59,18.6,1700.0,18.6098,18.6098,18.54,18.55,1700.0
2007-03-15 10:55:00,18.6,18.6,18.53,18.59,1200.0,18.55,18.55,18.4801,18.54,1200.0
2007-03-15 11:00:00,18.6,18.64,18.59,18.64,2000.0,18.55,18.5899,18.54,18.5899,2000.0
2007-03-15 11:05:00,18.66,18.66,18.62,18.64,2000.0,18.6098,18.6098,18.5699,18.5899,2000.0
2007-03-15 11:10:00,18.63,18.63,18.61,18.61,1900.0,18.5799,18.5799,18.5599,18.5599,1900.0
2007-03-15 11:15:00,18.47,18.74,18.47,18.74,2300.0,18.4203,18.6896,18.4203,18.6896,2300.0
2007-03-15 11:20:00,18.76,18.76,18.56,18.6,4700.0,18.7095,18.7095,18.5101,18.55,4700.0
2007-03-15 11:25:00,18.57,18.62,18.54,18.56,1900.0,18.52,18.5699,18.4901,18.5101,1900.0
2007-03-15 11:30:00,18.57,18.58,18.57,18.58,800.0,18.52,18.53,18.52,18.53,800.0
2007-03-15 11:35:00,18.58,18.58,18.55,18.58,1700.0,18.53,18.53,18.5001,18.53,1700.0
2007-03-15 11:40:00,18.57,18.58,18.49,18.5,18000.0,18.52,18.53,18.4403,18.4502,18000.0
2007-03-15 11:45:00,18.49,18.5,18.46,18.46,3500.0,18.4403,18.4502,18.4103,18.4103,3500.0
2007-03-15 11:50:00,18.45,18.5,18.44,18.45,7200.0,18.4004,18.4502,18.3904,18.4004,7200.0
2007-03-15 11:55:00,18.47,18.47,18.44,18.45,1500.0,18.4203,18.4203,18.3904,18.4004,1500.0
2007-03-15 12:00:00,18.43,18.5,18.43,18.49,5200.0,18.3804,18.4502,18.3804,18.4403,5200.0
2007-03-15 12:05:00,18.49,18.49,18.48,18.48,1100.0,18.4403,18.4403,18.4303,18.4303,1100.0
2007-03-15 12:10:00,18.46,18.5,18.45,18.45,3600.0,18.4103,18.4502,18.4004,18.4004,3600.0
2007-03-15 12:15:00,18.48,18.5,18.48,18.49,1700.0,18.4303,18.4502,18.4303,18.4403,1700.0
2007-03-15 12:20:00,18.48,18.49,18.48,18.49,800.0,18.4303,18.4403,18.4303,18.4403,800.0
2007-03-15 12:25:00,18.49,18.49,18.48,18.49,2600.0,18.4403,18.4403,18.4303,18.4403,2600.0
2007-03-15 12:30:00,18.5,18.5,18.5,18.5,1600.0,18.4502,18.4502,18.4502,18.4502,1600.0
2007-03-15 12:35:00,18.5,18.52,18.49,18.49,3900.0,18.4502,18.4702,18.4403,18.4403,3900.0
2007-03-15 12:40:00,18.5,18.53,18.5,18.53,1500.0,18.4502,18.4801,18.4502,18.4801,1500.0
2007-03-15 12:45:00,18.53,18.54,18.52,18.52,1800.0,18.4801,18.4901,18.4702,18.4702,1800.0
2007-03-15 12:50:00,18.51,18.51,18.5,18.5,1600.0,18.4602,18.4602,18.4502,18.4502,1600.0
2007-03-15 12:55:00,18.51,18.54,18.51,18.54,1600.0,18.4602,18.4901,18.4602,18.4901,1600.0
2007-03-15 13:00:00,18.53,18.53,18.5,18.51,5200.0,18.4801,18.4801,18.4502,18.4602,5200.0
2007-03-15 13:05:00,18.51,18.52,18.5,18.52,1900.0,18.4602,18.4702,18.4502,18.4702,1900.0
2007-03-15 13:10:00,18.53,18.53,18.53,18.53,1000.0,18.4801,18.4801,18.4801,18.4801,1000.0
2007-03-15 13:15:00,18.53,18.53,18.52,18.53,1800.0,18.4801,18.4801,18.4702,18.4801,1800.0
2007-03-15 13:20:00,18.52,18.52,18.44,18.44,8300.0,18.4702,18.4702,18.3904,18.3904,8300.0
2007-03-15 13:25:00,18.45,18.45,18.34,18.36,12900.0,18.4004,18.4004,18.2907,18.3106,12900.0
2007-03-15 13:30:00,18.35,18.35,18.29,18.31,17600.0,18.3006,18.3006,18.2408,18.2607,17600.0
2007-03-15 13:35:00,18.3,18.32,18.27,18.3,9800.0,18.2508,18.2707,18.2208,18.2508,9800.0
2007-03-15 13:40:00,18.3,18.32,18.27,18.31,5200.0,18.2508,18.2707,18.2208,18.2607,5200.0
2007-03-15 13:45:00,18.32,18.37,18.32,18.35,3000.0,18.2707,18.3206,18.2707,18.3006,3000.0
2007-03-15 13:50:00,18.34,18.44,18.34,18.44,4800.0,18.2907,18.3904,18.2907,18.3904,4800.0
2007-03-15 13:55:00,18.45,18.49,18.42,18.48,2200.0,18.4004,18.4403,18.3704,18.4303,2200.0
2007-03-15 14:00:00,18.49,18.52,18.45,18.45,5600.0,18.4403,18.4702,18.4004,18.4004,5600.0
2007-03-15 14:05:00,18.44,18.47,18.44,18.46,2600.0,18.3904,18.4203,18.3904,18.4103,2600.0
2007-03-15 14:10:00,18.46,18.5,18.43,18.48,3300.0,18.4103,18.4502,18.3804,18.4303,3300.0
2007-03-15 14:15:00,18.49,18.5,18.46,18.49,6100.0,18.4403,18.4502,18.4103,18.4403,6100.0
2007-03-15 14:20:00,18.49,18.56,18.47,18.54,5900.0,18.4403,18.5101,18.4203,18.4901,5900.0
2007-03-15 14:25:00,18.54,18.62,18.52,18.53,4600.0,18.4901,18.5699,18.4702,18.4801,4600.0
2007-03-15 14:30:00,18.5,18.52,18.49,18.49,2700.0,18.4502,18.4702,18.4403,18.4403,2700.0
2007-03-15 14:35:00,18.51,18.55,18.5,18.52,4200.0,18.4602,18.5001,18.4502,18.4702,4200.0
2007-03-15 14:40:00,18.51,18.55,18.48,18.55,2600.0,18.4602,18.5001,18.4303,18.5001,2600.0
2007-03-15 14:45:00,18.53,18.55,18.53,18.55,2100.0,18.4801,18.5001,18.4801,18.5001,2100.0
2007-03-15 14:50:00,18.55,18.58,18.53,18.58,3900.0,18.5001,18.53,18.4801,18.53,3900.0
2007-03-15 14:55:00,18.58,18.58,18.57,18.58,1200.0,18.53,18.53,18.52,18.53,1200.0
2007-03-15 15:00:00,18.58,18.58,18.56,18.57,3700.0,18.53,18.53,18.5101,18.52,3700.0
2007-03-15 15:05:00,18.57,18.58,18.54,18.54,7100.0,18.52,18.53,18.4901,18.4901,7100.0
2007-03-15 15:10:00,18.54,18.54,18.51,18.52,5300.0,18.4901,18.4901,18.4602,18.4702,5300.0
2007-03-15 15:15:00,18.54,18.58,18.54,18.57,3900.0,18.4901,18.53,18.4901,18.52,3900.0
2007-03-15 15:20:00,18.57,18.63,18.57,18.62,5200.0,18.52,18.5799,18.52,18.5699,5200.0
2007-03-15 15:25:00,18.62,18.62,18.57,18.57,900.0,18.5699,18.5699,18.52,18.52,900.0
2007-03-15 15:30:00,18.56,18.65,18.56,18.64,3600.0,18.5101,18.5998,18.5101,18.5899,3600.0
2007-03-15 15:35:00,18.64,18.66,18.61,18.61,22500.0,18.5899,18.6098,18.5599,18.5599,22500.0
2007-03-15 15:40:00,18.61,18.62,18.56,18.56,4200.0,18.5599,18.5699,18.5101,18.5101,4200.0
2007-03-15 15:45:00,18.56,18.57,18.55,18.55,3600.0,18.5101,18.52,18.5001,18.5001,3600.0
2007-03-15 15:50:00,18.55,18.56,18.54,18.54,8400.0,18.5001,18.5101,18.4901,18.4901,8400.0
2007-03-15 15:55:00,18.55,18.57,18.54,18.57,12000.0,18.5001,18.52,18.4901,18.52,12000.0
2007-03-16 09:30:00,18.54,18.54,18.35,18.37,292400.0,18.4901,18.4901,18.3006,18.3206,292400.0
2007-03-16 09:35:00,18.47,18.53,18.34,18.34,7900.0,18.4203,18.4801,18.2907,18.2907,7900.0
2007-03-16 09:40:00,18.36,18.44,18.31,18.4,4600.0,18.3106,18.3904,18.2607,18.3505,4600.0
2007-03-16 09:45:00,18.43,18.53,18.43,18.48,5300.0,18.3804,18.4801,18.3804,18.4303,5300.0
2007-03-16 09:50:00,18.47,18.54,18.45,18.51,3500.0,18.4203,18.4901,18.4004,18.4602,3500.0
2007-03-16 09:55:00,18.48,18.51,18.48,18.5,3100.0,18.4303,18.4602,18.4303,18.4502,3100.0
2007-03-16 10:00:00,18.5,18.59,18.5,18.52,7800.0,18.4502,18.54,18.4502,18.4702,7800.0
2007-03-16 10:05:00,18.51,18.64,18.51,18.64,3700.0,18.4602,18.5899,18.4602,18.5899,3700.0
2007-03-16 10:10:00,18.61,18.72,18.61,18.7,4600.0,18.5599,18.6696,18.5599,18.6497,4600.0
2007-03-16 10:15:00,18.7,18.76,18.7,18.73,3800.0,18.6497,18.7095,18.6497,18.6796,3800.0
2007-03-16 10:20:00,18.74,18.78,18.72,18.76,1900.0,18.6896,18.7295,18.6696,18.7095,1900.0
2007-03-16 10:25:00,18.78,18.81,18.74,18.8,7500.0,18.7295,18.7594,18.6896,18.7494,7500.0
2007-03-16 10:30:00,18.82,18.83,18.78,18.79,3200.0,18.7694,18.7793,18.7295,18.7394,3200.0
2007-03-16 10:35:00,18.5,18.8,18.5,18.78,31900.0,18.4502,18.7494,18.4502,18.7295,31900.0
2007-03-16 10:40:00,18.8,18.82,18.77,18.81,1400.0,18.7494,18.7694,18.7195,18.7594,1400.0
2007-03-16 10:45:00,18.78,18.8,18.73,18.73,2100.0,18.7295,18.7494,18.6796,18.6796,2100.0
2007-03-16 10:50:00,18.74,18.74,18.65,18.68,5100.0,18.6896,18.6896,18.5998,18.6297,5100.0
2007-03-16 10:55:00,18.66,18.66,18.6,18.6,5100.0,18.6098,18.6098,18.55,18.55,5100.0
2007-03-16 11:00:00,18.6,18.6,18.6,18.6,3500.0,18.55,18.55,18.55,18.55,3500.0
2007-03-16 11:05:00,18.6,18.61,18.5,18.58,22600.0,18.55,18.5599,18.4502,18.53,22600.0
2007-03-16 11:10:00,18.59,18.59,18.5,18.51,4600.0,18.54,18.54,18.4502,18.4602,4600.0
2007-03-16 11:15:00,18.5,18.52,18.5,18.51,5300.0,18.4502,18.4702,18.4502,18.4602,5300.0
2007-03-16 11:20:00,18.5,18.57,18.5,18.55,3100.0,18.4502,18.52,18.4502,18.5001,3100.0
2007-03-16 11:25:00,18.54,18.55,18.47,18.47,3800.0,18.4901,18.5001,18.4203,18.4203,3800.0
2007-03-16 11:30:00,18.47,18.51,18.45,18.45,6000.0,18.4203,18.4602,18.4004,18.4004,6000.0
2007-03-16 11:35:00,18.45,18.48,18.44,18.46,5100.0,18.4004,18.4303,18.3904,18.4103,5100.0
2007-03-16 11:40:00,18.46,18.51,18.46,18.51,3200.0,18.4103,18.4602,18.4103,18.4602,3200.0
2007-03-16 11:45:00,18.51,18.55,18.5,18.55,1400.0,18.4602,18.5001,18.4502,18.5001,1400.0
2007-03-16 11:50:00,18.55,18.56,18.52,18.53,4800.0,18.5001,18.5101,18.4702,18.4801,4800.0
2007-03-16 11:55:00,18.52,18.54,18.5,18.5,4700.0,18.4702,18.4901,18.4502,18.4502,4700.0
2007-03-16 12:00:00,18.49,18.49,18.46,18.49,8000.0,18.4403,18.4403,18.4103,18.4403,8000.0
2007-03-16 12:05:00,18.5,18.6,18.5,18.59,4300.0,18.4502,18.55,18.4502,18.54,4300.0
2007-03-16 12:10:00,18.59,18.59,18.58,18.59,2800.0,18.54,18.54,18.53,18.54,2800.0
2007-03-16 12:15:00,18.59,18.65,18.59,18.63,4600.0,18.54,18.5998,18.54,18.5799,4600.0
2007-03-16 12:20:00,18.63,18.65,18.63,18.64,1900.0,18.5799,18.5998,18.5799,18.5899,1900.0
2007-03-16 12:25:00,18.64,18.65,18.63,18.63,1100.0,18.5899,18.5998,18.5799,18.5799,1100.0
2007-03-16 12:30:00,18.62,18.64,18.62,18.63,1300.0,18.5699,18.5899,18.5699,18.5799,1300.0
2007-03-16 12:35:00,18.63,18.66,18.63,18.66,1400.0,18.5799,18.6098,18.5799,18.6098,1400.0
2007-03-16 12:40:00,18.66,18.71,18.66,18.7,4000.0,18.6098,18.6597,18.6098,18.6497,4000.0
2007-03-16 12:45:00,18.71,18.72,18.71,18.71,1200.0,18.6597,18.6696,18.6597,18.6597,1200.0
2007-03-16 12:50:00,18.7,18.71,18.7,18.71,1800.0,18.6497,18.6597,18.6497,18.6597,1800.0
2007-03-16 12:55:00,18.71,18.77,18.7,18.74,16700.0,18.6597,18.7195,18.6497,18.6896,16700.0
2007-03-16 13:00:00,18.74,18.79,18.73,18.76,13500.0,18.6896,18.7394,18.6796,18.7095,13500.0
2007-03-16 13:05:00,18.76,18.83,18.73,18.79,37100.0,18.7095,18.7793,18.6796,18.7394,37100.0
2007-03-16 13:10:00,18.79,18.8,18.74,18.74,7800.0,18.7394,18.7494,18.6896,18.6896,7800.0
2007-03-16 13:15:00,18.74,18.78,18.73,18.76,6100.0,18.6896,18.7295,18.6796,18.7095,6100.0
2007-03-16 13:20:00,18.78,18.82,18.74,18.74,4900.0,18.7295,18.7694,18.6896,18.6896,4900.0
2007-03-16 13:25:00,18.71,18.71,18.7,18.71,2700.0,18.6597,18.6597,18.6497,18.6597,2700.0
2007-03-16 13:30:00,18.71,18.71,18.64,18.66,10700.0,18.6597,18.6597,18.5899,18.6098,10700.0
2007-03-16 13:35:00,18.68,18.7,18.68,18.68,3800.0,18.6297,18.6497,18.6297,18.6297,3800.0
2007-03-16 13:40:00,18.68,18.68,18.66,18.67,800.0,18.6297,18.6297,18.6098,18.6198,800.0
2007-03-16 13:45:00,18.66,18.66,18.58,18.6,2200.0,18.6098,18.6098,18.53,18.55,2200.0
2007-03-16 13:50:00,18.6,18.61,18.58,18.58,2000.0,18.55,18.5599,18.53,18.53,2000.0
2007-03-16 13:55:00,18.57,18.58,18.5,18.53,19600.0,18.52,18.53,18.4502,18.4801,19600.0
2007-03-16 14:00:00,18.54,18.54,18.5,18.51,6600.0,18.4901,18.4901,18.4502,18.4602,6600.0
2007-03-16 14:05:00,18.5,18.55,18.5,18.55,26200.0,18.4502,18.5001,18.4502,18.5001,26200.0
2007-03-16 14:10:00,18.55,18.59,18.54,18.59,20200.0,18.5001,18.54,18.4901,18.54,20200.0
2007-03-16 14:15:00,18.59,18.59,18.55,18.55,1800.0,18.54,18.54,18.5001,18.5001,1800.0
2007-03-16 14:20:00,18.53,18.54,18.48,18.48,3000.0,18.4801,18.4901,18.4303,18.4303,3000.0
2007-03-16 14:25:00,18.49,18.51,18.45,18.5,17200.0,18.4403,18.4602,18.4004,18.4502,17200.0
2007-03-16 14:30:00,18.5,18.51,18.43,18.43,26600.0,18.4502,18.4602,18.3804,18.3804,26600.0
2007-03-16 14:35:00,18.44,18.51,18.44,18.51,36000.0,18.3904,18.4602,18.3904,18.4602,36000.0
2007-03-16 14:40:00,18.5,18.51,18.48,18.51,17000.0,18.4502,18.4602,18.4303,18.4602,17000.0
2007-03-16 14:45:00,18.5,18.5,18.47,18.5,2200.0,18.4502,18.4502,18.4203,18.4502,2200.0
2007-03-16 14:50:00,18.5,18.51,18.48,18.48,1300.0,18.4502,18.4602,18.4303,18.4303,1300.0
2007-03-16 14:55:00,18.51,18.51,18.5,18.5,1400.0,18.4602,18.4602,18.4502,18.4502,1400.0
2007-03-16 15:00:00,18.5,18.53,18.5,18.52,26000.0,18.4502,18.4801,18.4502,18.4702,26000.0
2007-03-16 15:05:00,18.52,18.55,18.51,18.55,3700.0,18.4702,18.5001,18.4602,18.5001,3700.0
2007-03-16 15:10:00,18.55,18.56,18.55,18.55,900.0,18.5001,18.5101,18.5001,18.5001,900.0
2007-03-16 15:15:00,18.55,18.55,18.5,18.5,4300.0,18.5001,18.5001,18.4502,18.4502,4300.0
2007-03-16 15:20:00,18.5,18.52,18.5,18.5,30700.0,18.4502,18.4702,18.4502,18.4502,30700.0
2007-03-16 15:25:00,18.5,18.53,18.49,18.53,5600.0,18.4502,18.4801,18.4403,18.4801,5600.0
2007-03-16 15:30:00,18.53,18.53,18.47,18.47,5700.0,18.4801,18.4801,18.4203,18.4203,5700.0
2007-03-16 15:35:00,18.47,18.54,18.45,18.51,3100.0,18.4203,18.4901,18.4004,18.4602,3100.0
2007-03-16 15:40:00,18.49,18.49,18.45,18.47,3200.0,18.4403,18.4403,18.4004,18.4203,3200.0
2007-03-16 15:45:00,18.45,18.45,18.43,18.45,3100.0,18.4004,18.4004,18.3804,18.4004,3100.0
2007-03-16 15:50:00,18.45,18.45,18.42,18.42,13400.0,18.4004,18.4004,18.3704,18.3704,13400.0
2007-03-16 15:55:00,18.42,18.44,18.35,18.4,34900.0,18.3704,18.3904,18.3006,18.3505,34900.0
2007-03-19 09:30:00,18.5,18.59,18.38,18.43,8800.0,18.4502,18.54,18.3306,18.3804,8800.0
2007-03-19 09:35:00,18.43,18.51,18.35,18.35,6400.0,18.3804,18.4602,18.3006,18.3006,6400.0
2007-03-19 09:40:00,18.42,18.42,18.37,18.39,800.0,18.3704,18.3704,18.3206,18.3405,800.0
2007-03-19 09:45:00,18.36,18.38,18.33,18.36,2300.0,18.3106,18.3306,18.2807,18.3106,2300.0
2007-03-19 09:50:00,18.39,18.46,18.39,18.46,1900.0,18.3405,18.4103,18.3405,18.4103,1900.0
2007-03-19 09:55:00,18.47,18.54,18.46,18.52,5100.0,18.4203,18.4901,18.4103,18.4702,5100.0
2007-03-19 10:00:00,18.55,18.62,18.5,18.51,5000.0,18.5001,18.5699,18.4502,18.4602,5000.0
2007-03-19 10:05:00,18.52,18.52,18.5,18.5,3600.0,18.4702,18.4702,18.4502,18.4502,3600.0
2007-03-19 10:10:00,18.49,18.51,18.44,18.49,2900.0,18.4403,18.4602,18.3904,18.4403,2900.0
2007-03-19 10:15:00,18.48,18.48,18.47,18.48,2900.0,18.4303,18.4303,18.4203,18.4303,2900.0
2007-03-19 10:20:00,18.47,18.49,18.44,18.49,2600.0,18.4203,18.4403,18.3904,18.4403,2600.0
2007-03-19 10:25:00,18.5,18.63,18.5,18.63,7200.0,18.4502,18.5799,18.4502,18.5799,7200.0
2007-03-19 10:30:00,18.63,18.64,18.63,18.63,600.0,18.5799,18.5899,18.5799,18.5799,600.0
2007-03-19 10:35:00,18.61,18.63,18.58,18.63,1900.0,18.5599,18.5799,18.53,18.5799,1900.0
2007-03-19 10:40:00,18.64,18.69,18.64,18.67,2500.0,18.5899,18.6397,18.5899,18.6198,2500.0
2007-03-19 10:45:00,18.65,18.68,18.63,18.65,1600.0,18.5998,18.6297,18.5799,18.5998,1600.0
2007-03-19 10:50:00,18.66,18.72,18.61,18.72,5400.0,18.6098,18.6696,18.5599,18.6696,5400.0
2007-03-19 10:55:00,18.72,18.78,18.72,18.78,3700.0,18.6696,18.7295,18.6696,18.7295,3700.0
2007-03-19 11:00:00,18.77,18.86,18.77,18.85,4400.0,18.7195,18.8093,18.7195,18.7993,4400.0
2007-03-19 11:05:00,18.82,18.82,18.72,18.72,2000.0,18.7694,18.7694,18.6696,18.6696,2000.0
2007-03-19 11:10:00,18.72,18.73,18.67,18.67,900.0,18.6696,18.6796,18.6198,18.6198,900.0
2007-03-19 11:15:00,18.69,18.7,18.69,18.7,2400.0,18.6397,18.6497,18.6397,18.6497,2400.0
2007-03-19 11:20:00,18.7,18.73,18.7,18.73,1400.0,18.6497,18.6796,18.6497,18.6796,1400.0
2007-03-19 11:25:00,18.73,18.81,18.73,18.81,400.0,18.6796,18.7594,18.6796,18.7594,400.0
2007-03-19 11:30:00,18.79,18.82,18.79,18.8,3700.0,18.7394,18.7694,18.7394,18.7494,3700.0
2007-03-19 11:35:00,18.81,18.86,18.8,18.86,3000.0,18.7594,18.8093,18.7494,18.8093,3000.0
2007-03-19 11:40:00,18.86,18.9,18.86,18.9,2400.0,18.8093,18.8492,18.8093,18.8492,2400.0
2007-03-19 11:45:00,18.89,18.93,18.89,18.92,5000.0,18.8392,18.8791,18.8392,18.8691,5000.0
2007-03-19 11:50:00,18.93,18.93,18.92,18.93,3700.0,18.8791,18.8791,18.8691,18.8791,3700.0
2007-03-19 11:55:00,18.93,18.93,18.92,18.92,6000.0,18.8791,18.8791,18.8691,18.8691,6000.0
2007-03-19 12:00:00,18.92,18.93,18.82,18.82,1500.0,18.8691,18.8791,18.7694,18.7694,1500.0
2007-03-19 12:05:00,18.79,18.8,18.78,18.8,1900.0,18.7394,18.7494,18.7295,18.7494,1900.0
2007-03-19 12:10:00,18.78,18.8,18.76,18.79,2100.0,18.7295,18.7494,18.7095,18.7394,2100.0
2007-03-19 12:15:00,18.79,18.82,18.79,18.8,1800.0,18.7394,18.7694,18.7394,18.7494,1800.0
2007-03-19 12:20:00,18.82,18.82,18.81,18.81,400.0,18.7694,18.7694,18.7594,18.7594,400.0
2007-03-19 12:25:00,18.8,18.81,18.8,18.8,2400.0,18.7494,18.7594,18.7494,18.7494,2400.0
2007-03-19 12:30:00,18.82,18.82,18.8,18.8,1000.0,18.7694,18.7694,18.7494,18.7494,1000.0
2007-03-19 12:35:00,18.8,18.81,18.8,18.8,2700.0,18.7494,18.7594,18.7494,18.7494,2700.0
2007-03-19 12:40:00,18.8,18.82,18.8,18.82,1700.0,18.7494,18.7694,18.7494,18.7694,1700.0
2007-03-19 12:45:00,18.8,18.82,18.8,18.8,600.0,18.7494,18.7694,18.7494,18.7494,600.0
2007-03-19 12:50:00,18.81,18.82,18.81,18.81,800.0,18.7594,18.7694,18.7594,18.7594,800.0
2007-03-19 12:55:00,18.81,18.85,18.8,18.8,19000.0,18.7594,18.7993,18.7494,18.7494,19000.0
2007-03-19 13:00:00,18.78,18.8,18.76,18.8,1200.0,18.7295,18.7494,18.7095,18.7494,1200.0
2007-03-19 13:05:00,18.8,18.81,18.78,18.79,2600.0,18.7494,18.7594,18.7295,18.7394,2600.0
2007-03-19 13:10:00,18.79,18.8,18.78,18.79,1700.0,18.7394,18.7494,18.7295,18.7394,1700.0
2007-03-19 13:15:00,18.8,18.82,18.79,18.8,1700.0,18.7494,18.7694,18.7394,18.7494,1700.0
2007-03-19 13:20:00,18.8,18.8,18.79,18.79,4600.0,18.7494,18.7494,18.7394,18.7394,4600.0
2007-03-19 13:25:00,18.79,18.79,18.76,18.78,1700.0,18.7394,18.7394,18.7095,18.7295,1700.0
2007-03-19 13:30:00,18.77,18.78,18.76,18.78,900.0,18.7195,18.7295,18.7095,18.7295,900.0
2007-03-19 13:35:00,18.77,18.82,18.76,18.81,6400.0,18.7195,18.7694,18.7095,18.7594,6400.0
2007-03-19 13:40:00,18.81,18.83,18.8,18.81,3100.0,18.7594,18.7793,18.7494,18.7594,3100.0
2007-03-19 13:45:00,18.81,18.81,18.8,18.81,700.0,18.7594,18.7594,18.7494,18.7594,700.0
2007-03-19 13:50:00,18.81,18.82,18.8,18.8,3800.0,18.7594,18.7694,18.7494,18.7494,3800.0
2007-03-19 13:55:00,18.8,18.81,18.8,18.8,500.0,18.7494,18.7594,18.7494,18.7494,500.0
2007-03-19 14:00:00,18.81,18.89,18.8,18.8,20400.0,18.7594,18.8392,18.7494,18.7494,20400.0
2007-03-19 14:05:00,18.8,18.8,18.77,18.77,2400.0,18.7494,18.7494,18.7195,18.7195,2400.0
2007-03-19 14:10:00,18.77,18.78,18.71,18.73,5100.0,18.7195,18.7295,18.6597,18.6796,5100.0
2007-03-19 14:15:00,18.73,18.74,18.71,18.72,6400.0,18.6796,18.6896,18.6597,18.6696,6400.0
2007-03-19 14:20:00,18.73,18.73,18.7,18.71,2800.0,18.6796,18.6796,18.6497,18.6597,2800.0
2007-03-19 14:25:00,18.72,18.72,18.67,18.67,1800.0,18.6696,18.6696,18.6198,18.6198,1800.0
2007-03-19 14:30:00,18.66,18.68,18.65,18.66,4600.0,18.6098,18.6297,18.5998,18.6098,4600.0
2007-03-19 14:35:00,18.67,18.68,18.66,18.66,2900.0,18.6198,18.6297,18.6098,18.6098,2900.0
2007-03-19 14:40:00,18.66,18.66,18.65,18.65,2100.0,18.6098,18.6098,18.5998,18.5998,2100.0
2007-03-19 14:45:00,18.66,18.66,18.65,18.66,400.0,18.6098,18.6098,18.5998,18.6098,400.0
2007-03-19 14:50:00,18.66,18.67,18.66,18.66,2400.0,18.6098,18.6198,18.6098,18.6098,2400.0
2007-03-19 14:55:00,18.66,18.66,18.59,18.6,4800.0,18.6098,18.6098,18.54,18.55,4800.0
2007-03-19 15:00:00,18.61,18.62,18.59,18.6,4600.0,18.5599,18.5699,18.54,18.55,4600.0
2007-03-19 15:05:00,18.59,18.59,18.56,18.58,2800.0,18.54,18.54,18.5101,18.53,2800.0
2007-03-19 15:10:00,18.58,18.58,18.56,18.58,3500.0,18.53,18.53,18.5101,18.53,3500.0
2007-03-19 15:15:00,18.56,18.59,18.56,18.59,4000.0,18.5101,18.54,18.5101,18.54,4000.0
2007-03-19 15:20:00,18.59,18.59,18.52,18.54,12600.0,18.54,18.54,18.4702,18.4901,12600.0
2007-03-19 15:25:00,18.53,18.55,18.52,18.54,23100.0,18.4801,18.5001,18.4702,18.4901,23100.0
2007-03-19 15:30:00,18.54,18.55,18.54,18.55,1200.0,18.4901,18.5001,18.4901,18.5001,1200.0
2007-03-19 15:35:00,18.57,18.58,18.57,18.58,1000.0,18.52,18.53,18.52,18.53,1000.0
2007-03-19 15:40:00,18.58,18.65,18.58,18.64,3300.0,18.53,18.5998,18.53,18.5899,3300.0
2007-03-19 15:45:00,18.64,18.66,18.6,18.6,5400.0,18.5899,18.6098,18.55,18.55,5400.0
2007-03-19 15:50:00,18.59,18.59,18.56,18.56,5900.0,18.54,18.54,18.5101,18.5101,5900.0
2007-03-19 15:55:00,18.56,18.62,18.56,18.62,10200.0,18.5101,18.5699,18.5101,18.5699,10200.0
2007-03-20 09:30:00,18.57,18.7,18.56,18.7,5400.0,18.52,18.6497,18.5101,18.6497,5400.0
2007-03-20 09:35:00,18.71,18.74,18.6,18.66,4300.0,18.6597,18.6896,18.55,18.6098,4300.0
2007-03-20 09:40:00,18.65,18.66,18.6,18.6,1800.0,18.5998,18.6098,18.55,18.55,1800.0
2007-03-20 09:45:00,18.61,18.7,18.61,18.68,1400.0,18.5599,18.6497,18.5599,18.6297,1400.0
2007-03-20 09:50:00,18.67,18.68,18.66,18.66,1000.0,18.6198,18.6297,18.6098,18.6098,1000.0
2007-03-20 09:55:00,18.64,18.64,18.61,18.62,800.0,18.5899,18.5899,18.5599,18.5699,800.0
2007-03-20 10:00:00,18.62,18.62,18.53,18.55,2000.0,18.5699,18.5699,18.4801,18.5001,2000.0
2007-03-20 10:05:00,18.56,18.58,18.55,18.58,2300.0,18.5101,18.53,18.5001,18.53,2300.0
2007-03-20 10:10:00,18.59,18.67,18.59,18.67,2800.0,18.54,18.6198,18.54,18.6198,2800.0
2007-03-20 10:15:00,18.66,18.66,18.63,18.64,2500.0,18.6098,18.6098,18.5799,18.5899,2500.0
2007-03-20 10:20:00,18.63,18.63,18.6,18.6,800.0,18.5799,18.5799,18.55,18.55,800.0
2007-03-20 10:25:00,18.61,18.61,18.6,18.6,500.0,18.5599,18.5599,18.55,18.55,500.0
2007-03-20 10:30:00,18.62,18.63,18.57,18.57,3000.0,18.5699,18.5799,18.52,18.52,3000.0
2007-03-20 10:35:00,18.59,18.61,18.58,18.61,1800.0,18.54,18.5599,18.53,18.5599,1800.0
2007-03-20 10:40:00,18.61,18.66,18.61,18.64,1700.0,18.5599,18.6098,18.5599,18.5899,1700.0
2007-03-20 10:45:00,18.62,18.64,18.6,18.6,900.0,18.5699,18.5899,18.55,18.55,900.0
2007-03-20 10:50:00,18.62,18.64,18.55,18.57,5400.0,18.5699,18.5899,18.5001,18.52,5400.0
2007-03-20 10:55:00,18.57,18.57,18.55,18.56,1500.0,18.52,18.52,18.5001,18.5101,1500.0
2007-03-20 11:00:00,18.61,18.61,18.59,18.61,400.0,18.5599,18.5599,18.54,18.5599,400.0
2007-03-20 11:05:00,18.61,18.68,18.61,18.68,2100.0,18.5599,18.6297,18.5599,18.6297,2100.0
2007-03-20 11:10:00,18.68,18.74,18.67,18.74,1300.0,18.6297,18.6896,18.6198,18.6896,1300.0
2007-03-20 11:15:00,18.73,18.73,18.61,18.61,4000.0,18.6796,18.6796,18.5599,18.5599,4000.0
2007-03-20 11:20:00,18.62,18.62,18.62,18.62,400.0,18.5699,18.5699,18.5699,18.5699,400.0
2007-03-20 11:25:00,18.61,18.62,18.61,18.62,1100.0,18.5599,18.5699,18.5599,18.5699,1100.0
2007-03-20 11:30:00,18.64,18.67,18.64,18.67,2300.0,18.5899,18.6198,18.5899,18.6198,2300.0
2007-03-20 11:35:00,18.67,18.71,18.66,18.71,1300.0,18.6198,18.6597,18.6098,18.6597,1300.0
2007-03-20 11:40:00,18.71,18.74,18.7,18.74,1700.0,18.6597,18.6896,18.6497,18.6896,1700.0
2007-03-20 11:45:00,18.73,18.78,18.73,18.76,1500.0,18.6796,18.7295,18.6796,18.7095,1500.0
2007-03-20 11:50:00,18.76,18.78,18.76,18.78,900.0,18.7095,18.7295,18.7095,18.7295,900.0
2007-03-20 11:55:00,18.77,18.8,18.77,18.8,1100.0,18.7195,18.7494,18.7195,18.7494,1100.0
2007-03-20 12:00:00,18.8,18.83,18.79,18.83,3200.0,18.7494,18.7793,18.7394,18.7793,3200.0
2007-03-20 12:05:00,18.83,18.88,18.83,18.87,3600.0,18.7793,18.8292,18.7793,18.8192,3600.0
2007-03-20 12:10:00,18.87,18.89,18.86,18.89,1100.0,18.8192,18.8392,18.8093,18.8392,1100.0
2007-03-20 12:15:00,18.88,18.88,18.86,18.86,5700.0,18.8292,18.8292,18.8093,18.8093,5700.0
2007-03-20 12:20:00,18.86,18.86,18.85,18.86,1400.0,18.8093,18.8093,18.7993,18.8093,1400.0
2007-03-20 12:25:00,18.87,18.89,18.87,18.89,900.0,18.8192,18.8392,18.8192,18.8392,900.0
2007-03-20 12:30:00,18.89,18.94,18.89,18.92,1700.0,18.8392,18.889,18.8392,18.8691,1700.0
2007-03-20 12:35:00,18.89,18.89,18.88,18.88,1300.0,18.8392,18.8392,18.8292,18.8292,1300.0
2007-03-20 12:40:00,18.87,18.91,18.87,18.91,900.0,18.8192,18.8591,18.8192,18.8591,900.0
2007-03-20 12:45:00,18.9,18.92,18.9,18.91,1800.0,18.8492,18.8691,18.8492,18.8591,1800.0
2007-03-20 12:50:00,18.88,18.88,18.85,18.86,1000.0,18.8292,18.8292,18.7993,18.8093,1000.0
2007-03-20 12:55:00,18.86,18.87,18.86,18.87,1700.0,18.8093,18.8192,18.8093,18.8192,1700.0
2007-03-20 13:00:00,18.87,18.9,18.87,18.9,1400.0,18.8192,18.8492,18.8192,18.8492,1400.0
2007-03-20 13:05:00,18.9,18.96,18.9,18.95,4900.0,18.8492,18.909,18.8492,18.899,4900.0
2007-03-20 13:10:00,18.95,18.95,18.92,18.93,1100.0,18.899,18.899,18.8691,18.8791,1100.0
2007-03-20 13:15:00,18.93,18.93,18.92,18.93,1700.0,18.8791,18.8791,18.8691,18.8791,1700.0
2007-03-20 13:20:00,18.93,18.95,18.92,18.94,5100.0,18.8791,18.899,18.8691,18.889,5100.0
2007-03-20 13:25:00,18.95,18.97,18.94,18.96,6400.0,18.899,18.919,18.889,18.909,6400.0
2007-03-20 13:30:00,18.95,18.97,18.95,18.95,3600.0,18.899,18.919,18.899,18.899,3600.0
2007-03-20 13:35:00,18.95,18.95,18.93,18.93,1600.0,18.899,18.899,18.8791,18.8791,1600.0
2007-03-20 13:40:00,18.93,18.94,18.93,18.94,1100.0,18.8791,18.889,18.8791,18.889,1100.0
2007-03-20 13:45:00,18.94,18.94,18.94,18.94,2800.0,18.889,18.889,18.889,18.889,2800.0
2007-03-20 13:50:00,18.93,18.93,18.88,18.88,3400.0,18.8791,18.8791,18.8292,18.8292,3400.0
2007-03-20 13:55:00,18.88,18.9,18.88,18.9,1500.0,18.8292,18.8492,18.8292,18.8492,1500.0
2007-03-20 14:00:00,18.89,18.9,18.85,18.85,2400.0,18.8392,18.8492,18.7993,18.7993,2400.0
2007-03-20 14:05:00,18.86,18.88,18.86,18.88,1100.0,18.8093,18.8292,18.8093,18.8292,1100.0
2007-03-20 14:10:00,18.88,18.88,18.86,18.88,1500.0,18.8292,18.8292,18.8093,18.8292,1500.0
2007-03-20 14:15:00,18.89,18.89,18.87,18.88,3300.0,18.8392,18.8392,18.8192,18.8292,3300.0
2007-03-20 14:20:00,18.88,18.89,18.88,18.88,900.0,18.8292,18.8392,18.8292,18.8292,900.0
2007-03-20 14:25:00,18.88,18.89,18.85,18.85,4000.0,18.8292,18.8392,18.7993,18.7993,4000.0
2007-03-20 14:30:00,18.85,18.85,18.84,18.84,2000.0,18.7993,18.7993,18.7893,18.7893,2000.0
2007-03-20 14:35:00,18.84,18.86,18.83,18.86,5200.0,18.7893,18.8093,18.7793,18.8093,5200.0
2007-03-20 14:40:00,18.86,18.87,18.85,18.87,4300.0,18.8093,18.8192,18.7993,18.8192,4300.0
2007-03-20 14:45:00,18.88,18.88,18.87,18.87,2900.0,18.8292,18.8292,18.8192,18.8192,2900.0
2007-03-20 14:50:00,18.88,18.88,18.87,18.88,3200.0,18.8292,18.8292,18.8192,18.8292,3200.0
2007-03-20 14:55:00,18.88,18.88,18.87,18.87,7100.0,18.8292,18.8292,18.8192,18.8192,7100.0
2007-03-20 15:00:00,18.87,18.88,18.87,18.87,5500.0,18.8192,18.8292,18.8192,18.8192,5500.0
2007-03-20 15:05:00,18.88,18.9,18.88,18.89,9900.0,18.8292,18.8492,18.8292,18.8392,9900.0
2007-03-20 15:10:00,18.9,18.91,18.89,18.91,3600.0,18.8492,18.8591,18.8392,18.8591,3600.0
2007-03-20 15:15:00,18.91,18.94,18.91,18.94,3000.0,18.8591,18.889,18.8591,18.889,3000.0
2007-03-20 15:20:00,18.94,19.0,18.94,18.99,8300.0,18.889,18.9489,18.889,18.9389,8300.0
2007-03-20 15:25:00,18.99,18.99,18.98,18.98,4200.0,18.9389,18.9389,18.9289,18.9289,4200.0
2007-03-20 15:30:00,18.99,18.99,18.98,18.99,1800.0,18.9389,18.9389,18.9289,18.9389,1800.0
2007-03-20 15:35:00,18.99,19.01,18.99,18.99,6200.0,18.9389,18.9589,18.9389,18.9389,6200.0
2007-03-20 15:40:00,19.0,19.03,19.0,19.02,5700.0,18.9489,18.9788,18.9489,18.9688,5700.0
2007-03-20 15:45:00,19.01,19.05,19.01,19.04,8300.0,18.9589,18.9988,18.9589,18.9888,8300.0
2007-03-20 15:50:00,19.04,19.05,19.03,19.03,11500.0,18.9888,18.9988,18.9788,18.9788,11500.0
2007-03-20 15:55:00,19.03,19.05,19.02,19.04,15300.0,18.9788,18.9988,18.9688,18.9888,15300.0
2007-03-21 09:30:00,19.06,19.06,19.01,19.01,7100.0,19.0087,19.0087,18.9589,18.9589,7100.0
2007-03-21 09:35:00,19.01,19.11,18.99,18.99,4300.0,18.9589,19.0586,18.9389,18.9389,4300.0
2007-03-21 09:40:00,18.97,19.04,18.95,18.96,3800.0,18.919,18.9888,18.899,18.909,3800.0
2007-03-21 09:45:00,18.95,18.95,18.88,18.88,1100.0,18.899,18.899,18.8292,18.8292,1100.0
2007-03-21 09:50:00,18.87,18.89,18.8,18.84,5700.0,18.8192,18.8392,18.7494,18.7893,5700.0
2007-03-21 09:55:00,18.86,18.87,18.76,18.8,6600.0,18.8093,18.8192,18.7095,18.7494,6600.0
2007-03-21 10:00:00,18.79,18.8,18.77,18.78,2900.0,18.7394,18.7494,18.7195,18.7295,2900.0
2007-03-21 10:05:00,18.79,18.79,18.76,18.76,2200.0,18.7394,18.7394,18.7095,18.7095,2200.0
2007-03-21 10:10:00,18.79,18.8,18.76,18.78,10100.0,18.7394,18.7494,18.7095,18.7295,10100.0
2007-03-21 10:15:00,18.79,18.86,18.78,18.86,8600.0,18.7394,18.8093,18.7295,18.8093,8600.0
2007-03-21 10:20:00,18.85,18.85,18.8,18.8,2100.0,18.7993,18.7993,18.7494,18.7494,2100.0
2007-03-21 10:25:00,18.8,18.85,18.79,18.79,2800.0,18.7494,18.7993,18.7394,18.7394,2800.0
2007-03-21 10:30:00,18.79,18.85,18.75,18.79,6400.0,18.7394,18.7993,18.6996,18.7394,6400.0
2007-03-21 10:35:00,18.78,18.8,18.76,18.79,1300.0,18.7295,18.7494,18.7095,18.7394,1300.0
2007-03-21 10:40:00,18.79,18.79,18.79,18.79,200.0,18.7394,18.7394,18.7394,18.7394,200.0
2007-03-21 10:45:00,18.78,18.79,18.78,18.79,400.0,18.7295,18.7394,18.7295,18.7394,400.0
2007-03-21 10:50:00,18.78,18.83,18.78,18.83,2700.0,18.7295,18.7793,18.7295,18.7793,2700.0
2007-03-21 10:55:00,18.85,18.85,18.81,18.82,1400.0,18.7993,18.7993,18.7594,18.7694,1400.0
2007-03-21 11:00:00,18.81,18.82,18.81,18.81,600.0,18.7594,18.7694,18.7594,18.7594,600.0
2007-03-21 11:05:00,18.83,18.83,18.81,18.83,600.0,18.7793,18.7793,18.7594,18.7793,600.0
2007-03-21 11:10:00,18.83,18.86,18.83,18.86,1200.0,18.7793,18.8093,18.7793,18.8093,1200.0
2007-03-21 11:15:00,18.86,18.88,18.85,18.88,600.0,18.8093,18.8292,18.7993,18.8292,600.0
2007-03-21 11:20:00,18.89,18.9,18.89,18.9,1900.0,18.8392,18.8492,18.8392,18.8492,1900.0
2007-03-21 11:25:00,18.89,18.91,18.89,18.91,1000.0,18.8392,18.8591,18.8392,18.8591,1000.0
2007-03-21 11:30:00,18.89,18.91,18.89,18.91,400.0,18.8392,18.8591,18.8392,18.8591,400.0
2007-03-21 11:35:00,18.91,18.93,18.91,18.91,1900.0,18.8591,18.8791,18.8591,18.8591,1900.0
2007-03-21 11:40:00,18.9,18.92,18.9,18.92,1400.0,18.8492,18.8691,18.8492,18.8691,1400.0
2007-03-21 11:45:00,18.91,18.95,18.91,18.94,1400.0,18.8591,18.899,18.8591,18.889,1400.0
2007-03-21 11:50:00,18.95,18.96,18.95,18.95,1000.0,18.899,18.909,18.899,18.899,1000.0
2007-03-21 11:55:00,18.94,18.94,18.89,18.89,1000.0,18.889,18.889,18.8392,18.8392,1000.0
2007-03-21 12:00:00,18.9,18.9,18.89,18.89,1700.0,18.8492,18.8492,18.8392,18.8392,1700.0
2007-03-21 12:05:00,18.88,18.88,18.84,18.85,3500.0,18.8292,18.8292,18.7893,18.7993,3500.0
2007-03-21 12:10:00,18.84,18.86,18.84,18.85,800.0,18.7893,18.8093,18.7893,18.7993,800.0
2007-03-21 12:15:00,18.85,18.85,18.85,18.85,600.0,18.7993,18.7993,18.7993,18.7993,600.0
2007-03-21 12:20:00,18.86,18.87,18.86,18.87,900.0,18.8093,18.8192,18.8093,18.8192,900.0
2007-03-21 12:25:00,18.85,18.85,18.82,18.84,2800.0,18.7993,18.7993,18.7694,18.7893,2800.0
2007-03-21 12:30:00,18.85,18.85,18.84,18.84,2400.0,18.7993,18.7993,18.7893,18.7893,2400.0
2007-03-21 12:35:00,18.84,18.88,18.84,18.88,800.0,18.7893,18.8292,18.7893,18.8292,800.0
2007-03-21 12:40:00,18.87,18.9,18.86,18.9,1200.0,18.8192,18.8492,18.8093,18.8492,1200.0
2007-03-21 12:45:00,18.89,18.93,18.88,18.93,3300.0,18.8392,18.8791,18.8292,18.8791,3300.0
2007-03-21 12:50:00,18.92,18.92,18.91,18.91,800.0,18.8691,18.8691,18.8591,18.8591,800.0
2007-03-21 12:55:00,18.89,18.94,18.89,18.94,200.0,18.8392,18.889,18.8392,18.889,200.0
2007-03-21 13:00:00,18.93,18.93,18.9,18.9,1800.0,18.8791,18.8791,18.8492,18.8492,1800.0
2007-03-21 13:05:00,18.89,18.89,18.88,18.89,300.0,18.8392,18.8392,18.8292,18.8392,300.0
2007-03-21 13:10:00,18.89,18.91,18.89,18.91,800.0,18.8392,18.8591,18.8392,18.8591,800.0
2007-03-21 13:15:00,18.93,18.94,18.92,18.94,1100.0,18.8791,18.889,18.8691,18.889,1100.0
2007-03-21 13:20:00,18.94,18.96,18.94,18.96,500.0,18.889,18.909,18.889,18.909,500.0
2007-03-21 13:25:00,18.96,18.96,18.94,18.95,2000.0,18.909,18.909,18.889,18.899,2000.0
2007-03-21 13:30:00,18.95,18.97,18.95,18.97,2600.0,18.899,18.919,18.899,18.919,2600.0
2007-03-21 13:35:00,18.97,18.97,18.96,18.97,800.0,18.919,18.919,18.909,18.919,800.0
2007-03-21 13:40:00,18.99,19.02,18.99,19.0,1200.0,18.9389,18.9688,18.9389,18.9489,1200.0
2007-03-21 13:45:00,19.0,19.03,18.98,19.03,900.0,18.9489,18.9788,18.9289,18.9788,900.0
2007-03-21 13:50:00,19.03,19.03,18.99,19.0,1300.0,18.9788,18.9788,18.9389,18.9489,1300.0
2007-03-21 13:55:00,19.01,19.05,19.01,19.04,2100.0,18.9589,18.9988,18.9589,18.9888,2100.0
2007-03-21 14:00:00,19.03,19.04,19.03,19.04,1300.0,18.9788,18.9888,18.9788,18.9888,1300.0
2007-03-21 14:05:00,19.02,19.02,19.0,19.0,2000.0,18.9688,18.9688,18.9489,18.9489,2000.0
2007-03-21 14:10:00,19.01,19.03,18.99,18.99,2000.0,18.9589,18.9788,18.9389,18.9389,2000.0
2007-03-21 14:15:00,18.97,19.2,18.96,19.16,11200.0,18.919,19.1483,18.909,19.1085,11200.0
2007-03-21 14:20:00,19.18,19.42,19.14,19.34,15200.0,19.1284,19.3678,19.0885,19.288,15200.0
2007-03-21 14:25:00,19.36,19.49,19.33,19.33,17300.0,19.3079,19.4376,19.278,19.278,17300.0
2007-03-21 14:30:00,19.33,19.4,19.33,19.37,14600.0,19.278,19.3478,19.278,19.3179,14600.0
2007-03-21 14:35:00,19.37,19.39,19.3,19.38,8900.0,19.3179,19.3378,19.2481,19.3279,8900.0
2007-03-21 14:40:00,19.38,19.51,19.38,19.51,10700.0,19.3279,19.4575,19.3279,19.4575,10700.0
2007-03-21 14:45:00,19.5,19.52,19.44,19.46,5500.0,19.4475,19.4675,19.3877,19.4076,5500.0
2007-03-21 14:50:00,19.47,19.52,19.45,19.46,4700.0,19.4176,19.4675,19.3977,19.4076,4700.0
2007-03-21 14:55:00,19.46,19.54,19.46,19.48,12400.0,19.4076,19.4874,19.4076,19.4276,12400.0
2007-03-21 15:00:00,19.49,19.52,19.47,19.48,5700.0,19.4376,19.4675,19.4176,19.4276,5700.0
2007-03-21 15:05:00,19.49,19.51,19.45,19.5,9900.0,19.4376,19.4575,19.3977,19.4475,9900.0
2007-03-21 15:10:00,19.51,19.51,19.4,19.49,10200.0,19.4575,19.4575,19.3478,19.4376,10200.0
2007-03-21 15:15:00,19.49,19.49,19.42,19.43,6100.0,19.4376,19.4376,19.3678,19.3777,6100.0
2007-03-21 15:20:00,19.42,19.49,19.38,19.46,9000.0,19.3678,19.4376,19.3279,19.4076,9000.0
2007-03-21 15:25:00,19.45,19.47,19.36,19.4,7100.0,19.3977,19.4176,19.3079,19.3478,7100.0
2007-03-21 15:30:00,19.4,19.49,19.39,19.47,5700.0,19.3478,19.4376,19.3378,19.4176,5700.0
2007-03-21 15:35:00,19.46,19.46,19.39,19.4,5500.0,19.4076,19.4076,19.3378,19.3478,5500.0
2007-03-21 15:40:00,19.39,19.42,19.39,19.41,4500.0,19.3378,19.3678,19.3378,19.3578,4500.0
2007-03-21 15:45:00,19.41,19.41,19.39,19.4,5100.0,19.3578,19.3578,19.3378,19.3478,5100.0
2007-03-21 15:50:00,19.4,19.42,19.4,19.42,6700.0,19.3478,19.3678,19.3478,19.3678,6700.0
2007-03-21 15:55:00,19.42,19.42,19.36,19.4,23800.0,19.3678,19.3678,19.3079,19.3478,23800.0
2007-03-22 09:30:00,19.54,19.54,19.52,19.54,14800.0,19.4874,19.4874,19.4675,19.4874,14800.0
2007-03-22 09:35:00,19.55,19.66,19.54,19.6,8200.0,19.4974,19.6071,19.4874,19.5473,8200.0
2007-03-22 09:40:00,19.6,19.81,19.6,19.79,13400.0,19.5473,19.7567,19.5473,19.7368,13400.0
2007-03-22 09:45:00,19.78,19.78,19.72,19.74,9200.0,19.7268,19.7268,19.6669,19.6869,9200.0
2007-03-22 09:50:00,19.73,19.73,19.65,19.65,5700.0,19.6769,19.6769,19.5971,19.5971,5700.0
2007-03-22 09:55:00,19.66,19.82,19.65,19.75,6500.0,19.6071,19.7667,19.5971,19.6969,6500.0
2007-03-22 10:00:00,19.74,19.74,19.7,19.72,2400.0,19.6869,19.6869,19.647,19.6669,2400.0
2007-03-22 10:05:00,19.68,19.68,19.62,19.63,5300.0,19.6271,19.6271,19.5672,19.5772,5300.0
2007-03-22 10:10:00,19.64,19.71,19.64,19.7,3300.0,19.5872,19.657,19.5872,19.647,3300.0
2007-03-22 10:15:00,19.72,19.73,19.7,19.72,1000.0,19.6669,19.6769,19.647,19.6669,1000.0
2007-03-22 10:20:00,19.71,19.72,19.69,19.72,4800.0,19.657,19.6669,19.637,19.6669,4800.0
2007-03-22 10:25:00,19.71,19.73,19.69,19.71,3000.0,19.657,19.6769,19.637,19.657,3000.0
2007-03-22 10:30:00,19.7,19.7,19.67,19.68,1700.0,19.647,19.647,19.6171,19.6271,1700.0
2007-03-22 10:35:00,19.69,19.69,19.59,19.59,2600.0,19.637,19.637,19.5373,19.5373,2600.0
2007-03-22 10:40:00,19.59,19.59,19.55,19.55,6700.0,19.5373,19.5373,19.4974,19.4974,6700.0
2007-03-22 10:45:00,19.56,19.57,19.54,19.54,2100.0,19.5074,19.5174,19.4874,19.4874,2100.0
2007-03-22 10:50:00,19.55,19.55,19.5,19.5,6100.0,19.4974,19.4974,19.4475,19.4475,6100.0
2007-03-22 10:55:00,19.5,19.5,19.43,19.43,3200.0,19.4475,19.4475,19.3777,19.3777,3200.0
2007-03-22 11:00:00,19.43,19.5,19.43,19.46,6400.0,19.3777,19.4475,19.3777,19.4076,6400.0
2007-03-22 11:05:00,19.45,19.5,19.45,19.46,5700.0,19.3977,19.4475,19.3977,19.4076,5700.0
2007-03-22 11:10:00,19.48,19.48,19.45,19.45,1600.0,19.4276,19.4276,19.3977,19.3977,1600.0
2007-03-22 11:15:00,19.46,19.46,19.45,19.46,2100.0,19.4076,19.4076,19.3977,19.4076,2100.0
2007-03-22 11:20:00,19.45,19.52,19.45,19.51,7200.0,19.3977,19.4675,19.3977,19.4575,7200.0
2007-03-22 11:25:00,19.52,19.52,19.48,19.49,3200.0,19.4675,19.4675,19.4276,19.4376,3200.0
2007-03-22 11:30:00,19.48,19.48,19.45,19.46,2300.0,19.4276,19.4276,19.3977,19.4076,2300.0
2007-03-22 11:35:00,19.46,19.47,19.45,19.46,4400.0,19.4076,19.4176,19.3977,19.4076,4400.0
2007-03-22 11:40:00,19.45,19.47,19.44,19.45,4500.0,19.3977,19.4176,19.3877,19.3977,4500.0
2007-03-22 11:45:00,19.46,19.46,19.45,19.46,400.0,19.4076,19.4076,19.3977,19.4076,400.0
2007-03-22 11:50:00,19.46,19.47,19.46,19.47,2400.0,19.4076,19.4176,19.4076,19.4176,2400.0
2007-03-22 11:55:00,19.47,19.47,19.46,19.47,4000.0,19.4176,19.4176,19.4076,19.4176,4000.0
2007-03-22 12:00:00,19.47,19.47,19.45,19.46,2600.0,19.4176,19.4176,19.3977,19.4076,2600.0
2007-03-22 12:05:00,19.47,19.47,19.46,19.46,2000.0,19.4176,19.4176,19.4076,19.4076,2000.0
2007-03-22 12:10:00,19.47,19.47,19.46,19.47,2400.0,19.4176,19.4176,19.4076,19.4176,2400.0
2007-03-22 12:15:00,19.46,19.46,19.45,19.45,1200.0,19.4076,19.4076,19.3977,19.3977,1200.0
2007-03-22 12:20:00,19.46,19.46,19.45,19.45,900.0,19.4076,19.4076,19.3977,19.3977,900.0
2007-03-22 12:25:00,19.44,19.44,19.39,19.39,6400.0,19.3877,19.3877,19.3378,19.3378,6400.0
2007-03-22 12:30:00,19.39,19.44,19.39,19.41,3000.0,19.3378,19.3877,19.3378,19.3578,3000.0
2007-03-22 12:35:00,19.4,19.4,19.4,19.4,300.0,19.3478,19.3478,19.3478,19.3478,300.0
2007-03-22 12:40:00,19.4,19.42,19.4,19.42,1600.0,19.3478,19.3678,19.3478,19.3678,1600.0
2007-03-22 12:45:00,19.41,19.42,19.39,19.39,2500.0,19.3578,19.3678,19.3378,19.3378,2500.0
2007-03-22 12:50:00,19.4,19.41,19.4,19.41,1600.0,19.3478,19.3578,19.3478,19.3578,1600.0
2007-03-22 12:55:00,19.4,19.4,19.4,19.4,400.0,19.3478,19.3478,19.3478,19.3478,400.0
2007-03-22 13:00:00,19.4,19.4,19.38,19.38,400.0,19.3478,19.3478,19.3279,19.3279,400.0
2007-03-22 13:05:00,19.39,19.39,19.34,19.34,2400.0,19.3378,19.3378,19.288,19.288,2400.0
2007-03-22 13:10:00,19.34,19.34,19.33,19.34,1000.0,19.288,19.288,19.278,19.288,1000.0
2007-03-22 13:15:00,19.34,19.34,19.33,19.33,1000.0,19.288,19.288,19.278,19.278,1000.0
2007-03-22 13:20:00,19.34,19.35,19.34,19.35,500.0,19.288,19.2979,19.288,19.2979,500.0
2007-03-22 13:25:00,19.35,19.36,19.33,19.36,4000.0,19.2979,19.3079,19.278,19.3079,4000.0
2007-03-22 13:30:00,19.35,19.36,19.33,19.34,400.0,19.2979,19.3079,19.278,19.288,400.0
2007-03-22 13:35:00,19.34,19.34,19.26,19.29,4000.0,19.288,19.288,19.2082,19.2381,4000.0
2007-03-22 13:40:00,19.31,19.36,19.31,19.33,2300.0,19.2581,19.3079,19.2581,19.278,2300.0
2007-03-22 13:45:00,19.35,19.36,19.34,19.34,1700.0,19.2979,19.3079,19.288,19.288,1700.0
2007-03-22 13:50:00,19.33,19.34,19.3,19.34,3500.0,19.278,19.288,19.2481,19.288,3500.0
2007-03-22 13:55:00,19.33,19.34,19.33,19.34,1500.0,19.278,19.288,19.278,19.288,1500.0
2007-03-22 14:00:00,19.36,19.41,19.36,19.41,2000.0,19.3079,19.3578,19.3079,19.3578,2000.0
2007-03-22 14:05:00,19.39,19.41,19.39,19.4,1000.0,19.3378,19.3578,19.3378,19.3478,1000.0
2007-03-22 14:10:00,19.4,19.42,19.4,19.41,3600.0,19.3478,19.3678,19.3478,19.3578,3600.0
2007-03-22 14:15:00,19.41,19.41,19.39,19.39,1700.0,19.3578,19.3578,19.3378,19.3378,1700.0
2007-03-22 14:20:00,19.38,19.38,19.37,19.38,1400.0,19.3279,19.3279,19.3179,19.3279,1400.0
2007-03-22 14:25:00,19.39,19.39,19.36,19.37,1700.0,19.3378,19.3378,19.3079,19.3179,1700.0
2007-03-22 14:30:00,19.37,19.39,19.37,19.39,2500.0,19.3179,19.3378,19.3179,19.3378,2500.0
2007-03-22 14:35:00,19.38,19.41,19.38,19.41,1300.0,19.3279,19.3578,19.3279,19.3578,1300.0
2007-03-22 14:40:00,19.41,19.41,19.39,19.39,2800.0,19.3578,19.3578,19.3378,19.3378,2800.0
2007-03-22 14:45:00,19.4,19.4,19.36,19.39,2400.0,19.3478,19.3478,19.3079,19.3378,2400.0
2007-03-22 14:50:00,19.37,19.39,19.36,19.36,600.0,19.3179,19.3378,19.3079,19.3079,600.0
2007-03-22 14:55:00,19.37,19.38,19.35,19.37,4300.0,19.3179,19.3279,19.2979,19.3179,4300.0
2007-03-22 15:00:00,19.38,19.43,19.38,19.43,1100.0,19.3279,19.3777,19.3279,19.3777,1100.0
2007-03-22 15:05:00,19.43,19.46,19.42,19.42,4000.0,19.3777,19.4076,19.3678,19.3678,4000.0
2007-03-22 15:10:00,19.42,19.42,19.39,19.4,5400.0,19.3678,19.3678,19.3378,19.3478,5400.0
2007-03-22 15:15:00,19.41,19.41,19.4,19.41,4700.0,19.3578,19.3578,19.3478,19.3578,4700.0
2007-03-22 15:20:00,19.41,19.52,19.41,19.45,9800.0,19.3578,19.4675,19.3578,19.3977,9800.0
2007-03-22 15:25:00,19.46,19.52,19.45,19.5,6600.0,19.4076,19.4675,19.3977,19.4475,6600.0
2007-03-22 15:30:00,19.5,19.51,19.49,19.5,5100.0,19.4475,19.4575,19.4376,19.4475,5100.0
2007-03-22 15:35:00,19.5,19.51,19.49,19.5,6300.0,19.4475,19.4575,19.4376,19.4475,6300.0
2007-03-22 15:40:00,19.49,19.5,19.48,19.49,7800.0,19.4376,19.4475,19.4276,19.4376,7800.0
2007-03-22 15:45:00,19.49,19.51,19.48,19.5,5300.0,19.4376,19.4575,19.4276,19.4475,5300.0
2007-03-22 15:50:00,19.51,19.57,19.51,19.52,9200.0,19.4575,19.5174,19.4575,19.4675,9200.0
2007-03-22 15:55:00,19.51,19.51,19.45,19.48,21300.0,19.4575,19.4575,19.3977,19.4276,21300.0
2007-03-23 09:30:00,19.43,19.54,19.43,19.47,113100.0,19.3777,19.4874,19.3777,19.4176,113100.0
2007-03-23 09:35:00,19.47,19.53,19.42,19.53,2100.0,19.4176,19.4775,19.3678,19.4775,2100.0
2007-03-23 09:40:00,19.6,19.71,19.57,19.66,3600.0,19.5473,19.657,19.5174,19.6071,3600.0
2007-03-23 09:45:00,19.69,19.69,19.6,19.62,3800.0,19.637,19.637,19.5473,19.5672,3800.0
2007-03-23 09:50:00,19.62,19.66,19.62,19.65,1400.0,19.5672,19.6071,19.5672,19.5971,1400.0
2007-03-23 09:55:00,19.64,19.67,19.61,19.61,2600.0,19.5872,19.6171,19.5572,19.5572,2600.0
2007-03-23 10:00:00,19.63,19.68,19.56,19.56,7600.0,19.5772,19.6271,19.5074,19.5074,7600.0
2007-03-23 10:05:00,19.56,19.56,19.52,19.53,1600.0,19.5074,19.5074,19.4675,19.4775,1600.0
2007-03-23 10:10:00,19.53,19.6,19.52,19.58,5300.0,19.4775,19.5473,19.4675,19.5273,5300.0
2007-03-23 10:15:00,19.56,19.57,19.47,19.47,3400.0,19.5074,19.5174,19.4176,19.4176,3400.0
2007-03-23 10:20:00,19.5,19.51,19.37,19.4,4000.0,19.4475,19.4575,19.3179,19.3478,4000.0
2007-03-23 10:25:00,19.41,19.43,19.38,19.39,1900.0,19.3578,19.3777,19.3279,19.3378,1900.0
2007-03-23 10:30:00,19.38,19.38,19.28,19.28,5700.0,19.3279,19.3279,19.2281,19.2281,5700.0
2007-03-23 10:35:00,19.29,19.34,19.28,19.3,3600.0,19.2381,19.288,19.2281,19.2481,3600.0
2007-03-23 10:40:00,19.3,19.34,19.27,19.31,1600.0,19.2481,19.288,19.2182,19.2581,1600.0
2007-03-23 10:45:00,19.33,19.36,19.33,19.36,600.0,19.278,19.3079,19.278,19.3079,600.0
2007-03-23 10:50:00,19.38,19.42,19.38,19.41,1300.0,19.3279,19.3678,19.3279,19.3578,1300.0
2007-03-23 10:55:00,19.38,19.4,19.35,19.38,1500.0,19.3279,19.3478,19.2979,19.3279,1500.0
2007-03-23 11:00:00,19.38,19.38,19.28,19.29,2000.0,19.3279,19.3279,19.2281,19.2381,2000.0
2007-03-23 11:05:00,19.29,19.32,19.23,19.32,2700.0,19.2381,19.268,19.1783,19.268,2700.0
2007-03-23 11:10:00,19.32,19.33,19.27,19.3,2300.0,19.268,19.278,19.2182,19.2481,2300.0
2007-03-23 11:15:00,19.3,19.33,19.29,19.29,1200.0,19.2481,19.278,19.2381,19.2381,1200.0
2007-03-23 11:20:00,19.3,19.31,19.3,19.31,1000.0,19.2481,19.2581,19.2481,19.2581,1000.0
2007-03-23 11:25:00,19.32,19.34,19.32,19.34,300.0,19.268,19.288,19.268,19.288,300.0
2007-03-23 11:30:00,19.35,19.35,19.29,19.29,2600.0,19.2979,19.2979,19.2381,19.2381,2600.0
2007-03-23 11:35:00,19.28,19.28,19.26,19.26,1200.0,19.2281,19.2281,19.2082,19.2082,1200.0
2007-03-23 11:40:00,19.25,19.25,19.2,19.23,2400.0,19.1982,19.1982,19.1483,19.1783,2400.0
2007-03-23 11:45:00,19.22,19.22,19.17,19.2,4300.0,19.1683,19.1683,19.1184,19.1483,4300.0
2007-03-23 11:50:00,19.22,19.22,19.22,19.22,200.0,19.1683,19.1683,19.1683,19.1683,200.0
2007-03-23 11:55:00,19.23,19.26,19.23,19.24,1900.0,19.1783,19.2082,19.1783,19.1882,1900.0
2007-03-23 12:00:00,19.24,19.26,19.24,19.26,2100.0,19.1882,19.2082,19.1882,19.2082,2100.0
2007-03-23 12:05:00,19.26,19.26,19.26,19.26,700.0,19.2082,19.2082,19.2082,19.2082,700.0
2007-03-23 12:10:00,19.26,19.31,19.26,19.29,2300.0,19.2082,19.2581,19.2082,19.2381,2300.0
2007-03-23 12:15:00,19.29,19.29,19.28,19.28,200.0,19.2381,19.2381,19.2281,19.2281,200.0
2007-03-23 12:20:00,19.29,19.29,19.28,19.28,200.0,19.2381,19.2381,19.2281,19.2281,200.0
2007-03-23 12:25:00,19.27,19.28,19.27,19.27,300.0,19.2182,19.2281,19.2182,19.2182,300.0
2007-03-23 12:30:00,19.27,19.27,19.26,19.26,500.0,19.2182,19.2182,19.2082,19.2082,500.0
2007-03-23 12:35:00,19.24,19.25,19.24,19.25,1200.0,19.1882,19.1982,19.1882,19.1982,1200.0
2007-03-23 12:40:00,19.25,19.27,19.25,19.25,500.0,19.1982,19.2182,19.1982,19.1982,500.0
2007-03-23 12:45:00,19.26,19.26,19.25,19.25,900.0,19.2082,19.2082,19.1982,19.1982,900.0
2007-03-23 12:50:00,19.25,19.26,19.25,19.26,700.0,19.1982,19.2082,19.1982,19.2082,700.0
2007-03-23 12:55:00,19.25,19.26,19.24,19.24,2200.0,19.1982,19.2082,19.1882,19.1882,2200.0
2007-03-23 13:00:00,19.24,19.24,19.22,19.22,1000.0,19.1882,19.1882,19.1683,19.1683,1000.0
2007-03-23 13:05:00,19.23,19.27,19.23,19.26,2800.0,19.1783,19.2182,19.1783,19.2082,2800.0
2007-03-23 13:10:00,19.26,19.26,19.22,19.22,1400.0,19.2082,19.2082,19.1683,19.1683,1400.0
2007-03-23 13:15:00,19.22,19.23,19.21,19.23,1100.0,19.1683,19.1783,19.1583,19.1783,1100.0
2007-03-23 13:20:00,19.21,19.21,19.21,19.21,100.0,19.1583,19.1583,19.1583,19.1583,100.0
2007-03-23 13:25:00,19.22,19.22,19.21,19.21,500.0,19.1683,19.1683,19.1583,19.1583,500.0
2007-03-23 13:30:00,19.2,19.2,19.2,19.2,100.0,19.1483,19.1483,19.1483,19.1483,100.0
2007-03-23 13:35:00,19.2,19.2,19.18,19.19,1800.0,19.1483,19.1483,19.1284,19.1384,1800.0
2007-03-23 13:40:00,19.2,19.2,19.18,19.19,900.0,19.1483,19.1483,19.1284,19.1384,900.0
2007-03-23 13:45:00,19.19,19.22,19.19,19.22,700.0,19.1384,19.1683,19.1384,19.1683,700.0
2007-03-23 13:50:00,19.21,19.21,19.17,19.17,9700.0,19.1583,19.1583,19.1184,19.1184,9700.0
2007-03-23 13:55:00,19.17,19.18,19.17,19.18,1000.0,19.1184,19.1284,19.1184,19.1284,1000.0
2007-03-23 14:00:00,19.18,19.18,19.18,19.18,800.0,19.1284,19.1284,19.1284,19.1284,800.0
2007-03-23 14:05:00,19.17,19.19,19.17,19.18,2300.0,19.1184,19.1384,19.1184,19.1284,2300.0
2007-03-23 14:10:00,19.18,19.18,19.17,19.17,200.0,19.1284,19.1284,19.1184,19.1184,200.0
2007-03-23 14:15:00,19.18,19.18,19.16,19.16,900.0,19.1284,19.1284,19.1085,19.1085,900.0
2007-03-23 14:20:00,19.16,19.16,19.16,19.16,1000.0,19.1085,19.1085,19.1085,19.1085,1000.0
2007-03-23 14:25:00,19.16,19.16,19.15,19.15,1400.0,19.1085,19.1085,19.0985,19.0985,1400.0
2007-03-23 14:30:00,19.15,19.22,19.15,19.22,2200.0,19.0985,19.1683,19.0985,19.1683,2200.0
2007-03-23 14:35:00,19.21,19.25,19.21,19.24,2600.0,19.1583,19.1982,19.1583,19.1882,2600.0
2007-03-23 14:40:00,19.25,19.28,19.24,19.28,2100.0,19.1982,19.2281,19.1882,19.2281,2100.0
2007-03-23 14:45:00,19.26,19.27,19.26,19.26,600.0,19.2082,19.2182,19.2082,19.2082,600.0
2007-03-23 14:50:00,19.27,19.28,19.27,19.28,2000.0,19.2182,19.2281,19.2182,19.2281,2000.0
2007-03-23 14:55:00,19.31,19.33,19.3,19.3,4000.0,19.2581,19.278,19.2481,19.2481,4000.0
2007-03-23 15:00:00,19.31,19.31,19.29,19.29,1600.0,19.2581,19.2581,19.2381,19.2381,1600.0
2007-03-23 15:05:00,19.29,19.29,19.28,19.28,800.0,19.2381,19.2381,19.2281,19.2281,800.0
2007-03-23 15:10:00,19.29,19.35,19.29,19.34,3200.0,19.2381,19.2979,19.2381,19.288,3200.0
2007-03-23 15:15:00,19.34,19.35,19.34,19.35,2900.0,19.288,19.2979,19.288,19.2979,2900.0
2007-03-23 15:20:00,19.35,19.35,19.34,19.35,1200.0,19.2979,19.2979,19.288,19.2979,1200.0
2007-03-23 15:25:00,19.35,19.35,19.34,19.35,2000.0,19.2979,19.2979,19.288,19.2979,2000.0
2007-03-23 15:30:00,19.37,19.4,19.36,19.4,3800.0,19.3179,19.3478,19.3079,19.3478,3800.0
2007-03-23 15:35:00,19.4,19.4,19.38,19.39,2500.0,19.3478,19.3478,19.3279,19.3378,2500.0
2007-03-23 15:40:00,19.4,19.42,19.4,19.41,2100.0,19.3478,19.3678,19.3478,19.3578,2100.0
2007-03-23 15:45:00,19.41,19.44,19.41,19.43,3700.0,19.3578,19.3877,19.3578,19.3777,3700.0
2007-03-23 15:50:00,19.44,19.46,19.42,19.45,8800.0,19.3877,19.4076,19.3678,19.3977,8800.0
2007-03-23 15:55:00,19.45,19.46,19.42,19.43,13200.0,19.3977,19.4076,19.3678,19.3777,13200.0
2007-03-26 09:30:00,19.4,19.4,19.18,19.18,9000.0,19.3478,19.3478,19.1284,19.1284,9000.0
2007-03-26 09:35:00,19.17,19.22,19.17,19.21,2200.0,19.1184,19.1683,19.1184,19.1583,2200.0
2007-03-26 09:40:00,19.21,19.22,19.19,19.19,4500.0,19.1583,19.1683,19.1384,19.1384,4500.0
2007-03-26 09:45:00,19.19,19.3,19.16,19.18,5700.0,19.1384,19.2481,19.1085,19.1284,5700.0
2007-03-26 09:50:00,19.21,19.22,19.21,19.21,2900.0,19.1583,19.1683,19.1583,19.1583,2900.0
2007-03-26 09:55:00,19.23,19.3,19.22,19.3,5400.0,19.1783,19.2481,19.1683,19.2481,5400.0
2007-03-26 10:00:00,19.29,19.29,19.05,19.11,12300.0,19.2381,19.2381,18.9988,19.0586,12300.0
2007-03-26 10:05:00,19.12,19.12,19.0,19.11,4400.0,19.0686,19.0686,18.9489,19.0586,4400.0
2007-03-26 10:10:00,19.11,19.18,19.11,19.17,3200.0,19.0586,19.1284,19.0586,19.1184,3200.0
2007-03-26 10:15:00,19.15,19.17,19.13,19.17,2700.0,19.0985,19.1184,19.0785,19.1184,2700.0
2007-03-26 10:20:00,19.15,19.15,19.05,19.06,3600.0,19.0985,19.0985,18.9988,19.0087,3600.0
2007-03-26 10:25:00,19.04,19.1,19.02,19.1,2500.0,18.9888,19.0486,18.9688,19.0486,2500.0
2007-03-26 10:30:00,19.08,19.08,19.04,19.05,1900.0,19.0287,19.0287,18.9888,18.9988,1900.0
2007-03-26 10:35:00,19.05,19.14,19.05,19.14,3800.0,18.9988,19.0885,18.9988,19.0885,3800.0
2007-03-26 10:40:00,19.15,19.21,19.06,19.17,6000.0,19.0985,19.1583,19.0087,19.1184,6000.0
2007-03-26 10:45:00,19.15,19.15,19.1,19.11,1800.0,19.0985,19.0985,19.0486,19.0586,1800.0
2007-03-26 10:50:00,19.1,19.12,19.1,19.11,4900.0,19.0486,19.0686,19.0486,19.0586,4900.0
2007-03-26 10:55:00,19.1,19.1,19.1,19.1,1100.0,19.0486,19.0486,19.0486,19.0486,1100.0
2007-03-26 11:00:00,19.11,19.11,19.09,19.09,5800.0,19.0586,19.0586,19.0386,19.0386,5800.0
2007-03-26 11:05:00,19.07,19.11,19.07,19.11,5800.0,19.0187,19.0586,19.0187,19.0586,5800.0
2007-03-26 11:10:00,19.1,19.11,19.1,19.11,300.0,19.0486,19.0586,19.0486,19.0586,300.0
2007-03-26 11:15:00,19.1,19.1,19.09,19.09,4200.0,19.0486,19.0486,19.0386,19.0386,4200.0
2007-03-26 11:20:00,19.09,19.11,19.06,19.06,7200.0,19.0386,19.0586,19.0087,19.0087,7200.0
2007-03-26 11:25:00,19.06,19.06,19.05,19.06,2900.0,19.0087,19.0087,18.9988,19.0087,2900.0
2007-03-26 11:30:00,19.06,19.07,18.98,18.99,3300.0,19.0087,19.0187,18.9289,18.9389,3300.0
2007-03-26 11:35:00,18.98,18.98,18.96,18.98,2200.0,18.9289,18.9289,18.909,18.9289,2200.0
2007-03-26 11:40:00,18.98,18.99,18.98,18.98,2000.0,18.9289,18.9389,18.9289,18.9289,2000.0
2007-03-26 11:45:00,18.99,19.05,18.98,19.03,7400.0,18.9389,18.9988,18.9289,18.9788,7400.0
2007-03-26 11:50:00,19.03,19.04,19.02,19.02,1100.0,18.9788,18.9888,18.9688,18.9688,1100.0
2007-03-26 11:55:00,19.02,19.02,19.02,19.02,900.0,18.9688,18.9688,18.9688,18.9688,900.0
2007-03-26 12:00:00,19.05,19.05,19.03,19.03,1000.0,18.9988,18.9988,18.9788,18.9788,1000.0
2007-03-26 12:05:00,19.02,19.02,18.99,18.99,1200.0,18.9688,18.9688,18.9389,18.9389,1200.0
2007-03-26 12:10:00,18.99,18.99,18.98,18.98,300.0,18.9389,18.9389,18.9289,18.9289,300.0
2007-03-26 12:15:00,18.97,18.98,18.97,18.98,1000.0,18.919,18.9289,18.919,18.9289,1000.0
2007-03-26 12:20:00,18.99,19.02,18.99,19.02,1300.0,18.9389,18.9688,18.9389,18.9688,1300.0
2007-03-26 12:25:00,19.02,19.05,19.02,19.05,2700.0,18.9688,18.9988,18.9688,18.9988,2700.0
2007-03-26 12:30:00,19.04,19.07,19.04,19.04,2100.0,18.9888,19.0187,18.9888,18.9888,2100.0
2007-03-26 12:35:00,19.03,19.04,19.03,19.04,700.0,18.9788,18.9888,18.9788,18.9888,700.0
2007-03-26 12:40:00,19.03,19.03,19.01,19.02,1300.0,18.9788,18.9788,18.9589,18.9688,1300.0
2007-03-26 12:45:00,19.02,19.04,19.0,19.03,3600.0,18.9688,18.9888,18.9489,18.9788,3600.0
2007-03-26 12:50:00,19.02,19.02,18.98,18.98,2800.0,18.9688,18.9688,18.9289,18.9289,2800.0
2007-03-26 12:55:00,18.98,18.99,18.97,18.97,1500.0,18.9289,18.9389,18.919,18.919,1500.0
2007-03-26 13:00:00,18.98,18.98,18.95,18.96,2200.0,18.9289,18.9289,18.899,18.909,2200.0
2007-03-26 13:05:00,18.96,18.96,18.92,18.92,2900.0,18.909,18.909,18.8691,18.8691,2900.0
2007-03-26 13:10:00,18.93,18.93,18.89,18.91,6400.0,18.8791,18.8791,18.8392,18.8591,6400.0
2007-03-26 13:15:00,18.89,18.91,18.86,18.89,4400.0,18.8392,18.8591,18.8093,18.8392,4400.0
2007-03-26 13:20:00,18.88,18.88,18.88,18.88,1300.0,18.8292,18.8292,18.8292,18.8292,1300.0
2007-03-26 13:25:00,18.88,18.88,18.83,18.83,3300.0,18.8292,18.8292,18.7793,18.7793,3300.0
2007-03-26 13:30:00,18.85,18.9,18.84,18.9,2400.0,18.7993,18.8492,18.7893,18.8492,2400.0
2007-03-26 13:35:00,18.9,18.93,18.89,18.93,3100.0,18.8492,18.8791,18.8392,18.8791,3100.0
2007-03-26 13:40:00,18.93,18.93,18.93,18.93,600.0,18.8791,18.8791,18.8791,18.8791,600.0
2007-03-26 13:45:00,18.93,18.94,18.88,18.91,5800.0,18.8791,18.889,18.8292,18.8591,5800.0
2007-03-26 13:50:00,18.9,18.9,18.87,18.89,2100.0,18.8492,18.8492,18.8192,18.8392,2100.0
2007-03-26 13:55:00,18.89,18.89,18.88,18.88,800.0,18.8392,18.8392,18.8292,18.8292,800.0
2007-03-26 14:00:00,18.9,18.95,18.9,18.95,2500.0,18.8492,18.899,18.8492,18.899,2500.0
2007-03-26 14:05:00,18.96,18.97,18.96,18.97,300.0,18.909,18.919,18.909,18.919,300.0
2007-03-26 14:10:00,18.97,18.97,18.95,18.95,1500.0,18.919,18.919,18.899,18.899,1500.0
2007-03-26 14:15:00,18.95,18.97,18.95,18.97,1800.0,18.899,18.919,18.899,18.919,1800.0
2007-03-26 14:20:00,18.97,18.98,18.96,18.97,2400.0,18.919,18.9289,18.909,18.919,2400.0
2007-03-26 14:25:00,18.96,18.96,18.96,18.96,300.0,18.909,18.909,18.909,18.909,300.0
2007-03-26 14:30:00,18.96,18.97,18.96,18.97,3500.0,18.909,18.919,18.909,18.919,3500.0
2007-03-26 14:35:00,18.96,18.96,18.95,18.96,1100.0,18.909,18.909,18.899,18.909,1100.0
2007-03-26 14:40:00,18.95,18.99,18.95,18.99,3500.0,18.899,18.9389,18.899,18.9389,3500.0
2007-03-26 14:45:00,18.98,19.0,18.98,18.99,1200.0,18.9289,18.9489,18.9289,18.9389,1200.0
2007-03-26 14:50:00,18.99,18.99,18.96,18.97,1100.0,18.9389,18.9389,18.909,18.919,1100.0
2007-03-26 14:55:00,18.96,18.97,18.96,18.96,1900.0,18.909,18.919,18.909,18.909,1900.0
2007-03-26 15:00:00,18.96,18.98,18.96,18.98,900.0,18.909,18.9289,18.909,18.9289,900.0
2007-03-26 15:05:00,18.99,19.0,18.98,18.98,3500.0,18.9389,18.9489,18.9289,18.9289,3500.0
2007-03-26 15:10:00,18.99,19.0,18.98,19.0,1100.0,18.9389,18.9489,18.9289,18.9489,1100.0
2007-03-26 15:15:00,19.02,19.03,19.02,19.02,800.0,18.9688,18.9788,18.9688,18.9688,800.0
2007-03-26 15:20:00,19.02,19.02,19.01,19.02,1200.0,18.9688,18.9688,18.9589,18.9688,1200.0
2007-03-26 15:25:00,19.02,19.08,19.01,19.08,6900.0,18.9688,19.0287,18.9589,19.0287,6900.0
2007-03-26 15:30:00,19.08,19.12,19.08,19.11,8200.0,19.0287,19.0686,19.0287,19.0586,8200.0
2007-03-26 15:35:00,19.12,19.12,19.1,19.12,6300.0,19.0686,19.0686,19.0486,19.0686,6300.0
2007-03-26 15:40:00,19.14,19.15,19.14,19.14,7100.0,19.0885,19.0985,19.0885,19.0885,7100.0
2007-03-26 15:45:00,19.15,19.21,19.14,19.2,10600.0,19.0985,19.1583,19.0885,19.1483,10600.0
2007-03-26 15:50:00,19.18,19.2,19.18,19.19,10300.0,19.1284,19.1483,19.1284,19.1384,10300.0
2007-03-26 15:55:00,19.18,19.19,19.14,19.14,13600.0,19.1284,19.1384,19.0885,19.0885,13600.0
2007-03-27 09:30:00,22.4,22.65,22.03,22.19,202400.0,22.3397,22.5891,21.9707,22.1303,202400.0
2007-03-27 09:35:00,22.17,22.2,21.92,22.08,145800.0,22.1104,22.1403,21.861,22.0206,145800.0
2007-03-27 09:40:00,22.09,22.3,21.96,22.18,144900.0,22.0306,22.24,21.9009,22.1203,144900.0
2007-03-27 09:45:00,22.19,22.54,21.95,22.2,48200.0,22.1303,22.4794,21.8909,22.1403,48200.0
2007-03-27 09:50:00,22.18,22.42,22.08,22.19,57600.0,22.1203,22.3597,22.0206,22.1303,57600.0
2007-03-27 09:55:00,22.19,22.2,21.93,22.09,29900.0,22.1303,22.1403,21.871,22.0306,29900.0
2007-03-27 10:00:00,22.1,22.25,21.92,21.98,101300.0,22.0405,22.1901,21.861,21.9209,101300.0
2007-03-27 10:05:00,21.95,22.19,21.58,21.78,217300.0,21.8909,22.1303,21.5219,21.7214,217300.0
2007-03-27 10:10:00,21.8,22.17,21.75,21.76,52600.0,21.7414,22.1104,21.6915,21.7015,52600.0
2007-03-27 10:15:00,21.77,22.24,21.75,21.84,38900.0,21.7114,22.1802,21.6915,21.7812,38900.0
2007-03-27 10:20:00,21.8,22.11,21.67,21.72,38100.0,21.7414,22.0505,21.6117,21.6616,38100.0
2007-03-27 10:25:00,21.78,21.91,21.59,21.83,14700.0,21.7214,21.8511,21.5319,21.7713,14700.0
2007-03-27 10:30:00,21.84,21.9,21.76,21.83,14000.0,21.7812,21.8411,21.7015,21.7713,14000.0
2007-03-27 10:35:00,21.82,21.88,21.75,21.79,16000.0,21.7613,21.8211,21.6915,21.7314,16000.0
2007-03-27 10:40:00,21.79,21.81,21.74,21.74,36000.0,21.7314,21.7513,21.6815,21.6815,36000.0
2007-03-27 10:45:00,21.74,21.75,21.62,21.71,17400.0,21.6815,21.6915,21.5618,21.6516,17400.0
2007-03-27 10:50:00,21.71,21.74,21.64,21.67,12700.0,21.6516,21.6815,21.5818,21.6117,12700.0
2007-03-27 10:55:00,21.66,21.67,21.43,21.55,55000.0,21.6017,21.6117,21.3723,21.492,55000.0
2007-03-27 11:00:00,21.55,21.55,21.21,21.26,57700.0,21.492,21.492,21.1529,21.2028,57700.0
2007-03-27 11:05:00,21.26,21.26,21.04,21.17,90800.0,21.2028,21.2028,20.9834,21.113,90800.0
2007-03-27 11:10:00,21.15,21.25,21.09,21.13,62600.0,21.0931,21.1928,21.0333,21.0732,62600.0
2007-03-27 11:15:00,21.13,21.26,21.13,21.25,14000.0,21.0732,21.2028,21.0732,21.1928,14000.0
2007-03-27 11:20:00,21.25,21.25,21.16,21.2,15700.0,21.1928,21.1928,21.1031,21.143,15700.0
2007-03-27 11:25:00,21.2,21.22,21.06,21.08,28800.0,21.143,21.1629,21.0033,21.0233,28800.0
2007-03-27 11:30:00,21.07,21.07,20.79,20.94,51000.0,21.0133,21.0133,20.7341,20.8837,51000.0
2007-03-27 11:35:00,20.94,21.11,20.94,21.11,33200.0,20.8837,21.0532,20.8837,21.0532,33200.0
2007-03-27 11:40:00,21.13,21.19,21.12,21.19,20000.0,21.0732,21.133,21.0632,21.133,20000.0
2007-03-27 11:45:00,21.19,21.35,21.19,21.25,16200.0,21.133,21.2926,21.133,21.1928,16200.0
2007-03-27 11:50:00,21.27,21.27,21.09,21.09,12500.0,21.2128,21.2128,21.0333,21.0333,12500.0
2007-03-27 11:55:00,21.1,21.31,21.1,21.26,16600.0,21.0432,21.2527,21.0432,21.2028,16600.0
2007-03-27 12:00:00,21.26,21.28,21.15,21.22,21100.0,21.2028,21.2228,21.0931,21.1629,21100.0
2007-03-27 12:05:00,21.22,21.33,21.21,21.27,22600.0,21.1629,21.2726,21.1529,21.2128,22600.0
2007-03-27 12:10:00,21.25,21.39,21.23,21.38,46100.0,21.1928,21.3325,21.1729,21.3225,46100.0
2007-03-27 12:15:00,21.39,21.45,21.29,21.44,23500.0,21.3325,21.3923,21.2327,21.3823,23500.0
2007-03-27 12:20:00,21.45,21.46,21.42,21.45,18600.0,21.3923,21.4023,21.3624,21.3923,18600.0
2007-03-27 12:25:00,21.43,21.51,21.43,21.45,18100.0,21.3723,21.4521,21.3723,21.3923,18100.0
2007-03-27 12:30:00,21.47,21.52,21.46,21.5,13600.0,21.4122,21.4621,21.4023,21.4422,13600.0
2007-03-27 12:35:00,21.49,21.7,21.49,21.67,55400.0,21.4322,21.6416,21.4322,21.6117,55400.0
2007-03-27 12:40:00,21.67,21.75,21.61,21.69,35600.0,21.6117,21.6915,21.5519,21.6316,35600.0
2007-03-27 12:45:00,21.7,21.71,21.66,21.67,26600.0,21.6416,21.6516,21.6017,21.6117,26600.0
2007-03-27 12:50:00,21.66,21.66,21.61,21.62,15200.0,21.6017,21.6017,21.5519,21.5618,15200.0
2007-03-27 12:55:00,21.62,21.62,21.49,21.55,26800.0,21.5618,21.5618,21.4322,21.492,26800.0
2007-03-27 13:00:00,21.55,21.65,21.55,21.63,8600.0,21.492,21.5918,21.492,21.5718,8600.0
2007-03-27 13:05:00,21.62,21.64,21.61,21.63,8900.0,21.5618,21.5818,21.5519,21.5718,8900.0
2007-03-27 13:10:00,21.64,21.69,21.63,21.69,5400.0,21.5818,21.6316,21.5718,21.6316,5400.0
2007-03-27 13:15:00,21.7,21.8,21.69,21.78,24500.0,21.6416,21.7414,21.6316,21.7214,24500.0
2007-03-27 13:20:00,21.79,21.79,21.64,21.64,16200.0,21.7314,21.7314,21.5818,21.5818,16200.0
2007-03-27 13:25:00,21.64,21.64,21.5,21.5,11000.0,21.5818,21.5818,21.4422,21.4422,11000.0
2007-03-27 13:30:00,21.5,21.5,21.45,21.47,21500.0,21.4422,21.4422,21.3923,21.4122,21500.0
2007-03-27 13:35:00,21.44,21.46,21.37,21.4,10200.0,21.3823,21.4023,21.3125,21.3424,10200.0
2007-03-27 13:40:00,21.42,21.48,21.42,21.48,6000.0,21.3624,21.4222,21.3624,21.4222,6000.0
2007-03-27 13:45:00,21.49,21.51,21.43,21.5,10400.0,21.4322,21.4521,21.3723,21.4422,10400.0
2007-03-27 13:50:00,21.5,21.59,21.49,21.57,8900.0,21.4422,21.5319,21.4322,21.512,8900.0
2007-03-27 13:55:00,21.56,21.57,21.47,21.48,7400.0,21.502,21.512,21.4122,21.4222,7400.0
2007-03-27 14:00:00,21.46,21.51,21.41,21.5,11900.0,21.4023,21.4521,21.3524,21.4422,11900.0
2007-03-27 14:05:00,21.5,21.5,21.46,21.47,7000.0,21.4422,21.4422,21.4023,21.4122,7000.0
2007-03-27 14:10:00,21.47,21.5,21.45,21.5,10500.0,21.4122,21.4422,21.3923,21.4422,10500.0
2007-03-27 14:15:00,21.5,21.55,21.49,21.55,8700.0,21.4422,21.492,21.4322,21.492,8700.0
2007-03-27 14:20:00,21.55,21.59,21.53,21.54,20800.0,21.492,21.5319,21.4721,21.4821,20800.0
2007-03-27 14:25:00,21.52,21.53,21.43,21.43,16500.0,21.4621,21.4721,21.3723,21.3723,16500.0
2007-03-27 14:30:00,21.42,21.43,21.3,21.32,23500.0,21.3624,21.3723,21.2427,21.2626,23500.0
2007-03-27 14:35:00,21.31,21.34,21.3,21.33,10900.0,21.2527,21.2826,21.2427,21.2726,10900.0
2007-03-27 14:40:00,21.33,21.34,21.32,21.32,22800.0,21.2726,21.2826,21.2626,21.2626,22800.0
2007-03-27 14:45:00,21.33,21.35,21.27,21.3,72800.0,21.2726,21.2926,21.2128,21.2427,72800.0
2007-03-27 14:50:00,21.3,21.33,21.29,21.3,8900.0,21.2427,21.2726,21.2327,21.2427,8900.0
2007-03-27 14:55:00,21.3,21.48,21.29,21.48,6000.0,21.2427,21.4222,21.2327,21.4222,6000.0
2007-03-27 15:00:00,21.47,21.55,21.46,21.49,19900.0,21.4122,21.492,21.4023,21.4322,19900.0
2007-03-27 15:05:00,21.49,21.51,21.48,21.49,16900.0,21.4322,21.4521,21.4222,21.4322,16900.0
2007-03-27 15:10:00,21.49,21.49,21.39,21.45,15900.0,21.4322,21.4322,21.3325,21.3923,15900.0
2007-03-27 15:15:00,21.45,21.48,21.44,21.48,7800.0,21.3923,21.4222,21.3823,21.4222,7800.0
2007-03-27 15:20:00,21.48,21.48,21.46,21.47,10900.0,21.4222,21.4222,21.4023,21.4122,10900.0
2007-03-27 15:25:00,21.47,21.53,21.47,21.53,24300.0,21.4122,21.4721,21.4122,21.4721,24300.0
2007-03-27 15:30:00,21.53,21.69,21.53,21.57,37300.0,21.4721,21.6316,21.4721,21.512,37300.0
2007-03-27 15:35:00,21.58,21.7,21.58,21.68,36800.0,21.5219,21.6416,21.5219,21.6217,36800.0
2007-03-27 15:40:00,21.68,21.69,21.67,21.68,23700.0,21.6217,21.6316,21.6117,21.6217,23700.0
2007-03-27 15:45:00,21.69,21.75,21.68,21.69,34900.0,21.6316,21.6915,21.6217,21.6316,34900.0
2007-03-27 15:50:00,21.69,21.8,21.68,21.77,90400.0,21.6316,21.7414,21.6217,21.7114,90400.0
2007-03-27 15:55:00,21.77,22.02,21.77,21.97,232600.0,21.7114,21.9608,21.7114,21.9109,232600.0
2007-03-28 09:30:00,21.7,21.93,21.7,21.84,35800.0,21.6416,21.871,21.6416,21.7812,35800.0
2007-03-28 09:35:00,21.82,21.82,21.6,21.65,12700.0,21.7613,21.7613,21.5419,21.5918,12700.0
2007-03-28 09:40:00,21.66,21.7,21.53,21.7,10500.0,21.6017,21.6416,21.4721,21.6416,10500.0
2007-03-28 09:45:00,21.69,21.73,21.64,21.64,5300.0,21.6316,21.6715,21.5818,21.5818,5300.0
2007-03-28 09:50:00,21.7,21.78,21.68,21.75,8000.0,21.6416,21.7214,21.6217,21.6915,8000.0
2007-03-28 09:55:00,21.76,21.76,21.61,21.61,3700.0,21.7015,21.7015,21.5519,21.5519,3700.0
2007-03-28 10:00:00,21.59,21.66,21.55,21.6,12300.0,21.5319,21.6017,21.492,21.5419,12300.0
2007-03-28 10:05:00,21.6,21.75,21.6,21.72,4400.0,21.5419,21.6915,21.5419,21.6616,4400.0
2007-03-28 10:10:00,21.71,21.72,21.59,21.62,4800.0,21.6516,21.6616,21.5319,21.5618,4800.0
2007-03-28 10:15:00,21.61,21.64,21.6,21.6,3400.0,21.5519,21.5818,21.5419,21.5419,3400.0
2007-03-28 10:20:00,21.6,21.65,21.6,21.65,5100.0,21.5419,21.5918,21.5419,21.5918,5100.0
2007-03-28 10:25:00,21.64,21.7,21.64,21.65,6900.0,21.5818,21.6416,21.5818,21.5918,6900.0
2007-03-28 10:30:00,21.67,21.69,21.53,21.54,14800.0,21.6117,21.6316,21.4721,21.4821,14800.0
2007-03-28 10:35:00,21.52,21.61,21.45,21.61,13400.0,21.4621,21.5519,21.3923,21.5519,13400.0
2007-03-28 10:40:00,21.59,21.59,21.44,21.45,11000.0,21.5319,21.5319,21.3823,21.3923,11000.0
2007-03-28 10:45:00,21.45,21.53,21.44,21.5,12300.0,21.3923,21.4721,21.3823,21.4422,12300.0
2007-03-28 10:50:00,21.51,21.65,21.51,21.64,7100.0,21.4521,21.5918,21.4521,21.5818,7100.0
2007-03-28 10:55:00,21.64,21.66,21.57,21.57,5900.0,21.5818,21.6017,21.512,21.512,5900.0
2007-03-28 11:00:00,21.57,21.6,21.53,21.6,4100.0,21.512,21.5419,21.4721,21.5419,4100.0
2007-03-28 11:05:00,21.59,21.7,21.59,21.62,6500.0,21.5319,21.6416,21.5319,21.5618,6500.0
2007-03-28 11:10:00,21.61,21.66,21.55,21.55,6400.0,21.5519,21.6017,21.492,21.492,6400.0
2007-03-28 11:15:00,21.54,21.58,21.53,21.57,3800.0,21.4821,21.5219,21.4721,21.512,3800.0
2007-03-28 11:20:00,21.55,21.58,21.55,21.58,3500.0,21.492,21.5219,21.492,21.5219,3500.0
2007-03-28 11:25:00,21.58,21.63,21.55,21.63,3100.0,21.5219,21.5718,21.492,21.5718,3100.0
2007-03-28 11:30:00,21.64,21.66,21.6,21.61,2600.0,21.5818,21.6017,21.5419,21.5519,2600.0
2007-03-28 11:35:00,21.61,21.64,21.57,21.63,2900.0,21.5519,21.5818,21.512,21.5718,2900.0
2007-03-28 11:40:00,21.63,21.63,21.6,21.61,1200.0,21.5718,21.5718,21.5419,21.5519,1200.0
2007-03-28 11:45:00,21.61,21.62,21.59,21.59,1400.0,21.5519,21.5618,21.5319,21.5319,1400.0
2007-03-28 11:50:00,21.59,21.59,21.57,21.57,1600.0,21.5319,21.5319,21.512,21.512,1600.0
2007-03-28 11:55:00,21.57,21.65,21.57,21.65,3100.0,21.512,21.5918,21.512,21.5918,3100.0
2007-03-28 12:00:00,21.66,21.66,21.64,21.65,2400.0,21.6017,21.6017,21.5818,21.5918,2400.0
2007-03-28 12:05:00,21.65,21.71,21.64,21.64,7100.0,21.5918,21.6516,21.5818,21.5818,7100.0
2007-03-28 12:10:00,21.64,21.69,21.64,21.69,2300.0,21.5818,21.6316,21.5818,21.6316,2300.0
2007-03-28 12:15:00,21.69,21.76,21.68,21.75,6300.0,21.6316,21.7015,21.6217,21.6915,6300.0
2007-03-28 12:20:00,21.75,22.01,21.75,22.0,35000.0,21.6915,21.9508,21.6915,21.9408,35000.0
2007-03-28 12:25:00,22.01,22.03,21.96,22.0,16100.0,21.9508,21.9707,21.9009,21.9408,16100.0
2007-03-28 12:30:00,22.0,22.0,21.93,21.94,7400.0,21.9408,21.9408,21.871,21.881,7400.0
2007-03-28 12:35:00,21.93,21.95,21.93,21.94,2600.0,21.871,21.8909,21.871,21.881,2600.0
2007-03-28 12:40:00,21.94,21.94,21.92,21.92,1500.0,21.881,21.881,21.861,21.861,1500.0
2007-03-28 12:45:00,21.93,21.93,21.91,21.92,5600.0,21.871,21.871,21.8511,21.861,5600.0
2007-03-28 12:50:00,21.91,21.92,21.85,21.85,1600.0,21.8511,21.861,21.7912,21.7912,1600.0
2007-03-28 12:55:00,21.85,21.85,21.84,21.84,700.0,21.7912,21.7912,21.7812,21.7812,700.0
2007-03-28 13:00:00,21.84,21.84,21.71,21.74,5500.0,21.7812,21.7812,21.6516,21.6815,5500.0
2007-03-28 13:05:00,21.73,21.79,21.73,21.79,3100.0,21.6715,21.7314,21.6715,21.7314,3100.0
2007-03-28 13:10:00,21.78,21.79,21.72,21.74,4100.0,21.7214,21.7314,21.6616,21.6815,4100.0
2007-03-28 13:15:00,21.75,21.81,21.75,21.8,2100.0,21.6915,21.7513,21.6915,21.7414,2100.0
2007-03-28 13:20:00,21.79,21.83,21.79,21.83,900.0,21.7314,21.7713,21.7314,21.7713,900.0
2007-03-28 13:25:00,21.83,21.83,21.81,21.82,2400.0,21.7713,21.7713,21.7513,21.7613,2400.0
2007-03-28 13:30:00,21.81,21.81,21.74,21.78,2400.0,21.7513,21.7513,21.6815,21.7214,2400.0
2007-03-28 13:35:00,21.78,21.84,21.77,21.78,3100.0,21.7214,21.7812,21.7114,21.7214,3100.0
2007-03-28 13:40:00,21.78,21.84,21.7,21.84,8800.0,21.7214,21.7812,21.6416,21.7812,8800.0
2007-03-28 13:45:00,21.83,21.83,21.75,21.78,4500.0,21.7713,21.7713,21.6915,21.7214,4500.0
2007-03-28 13:50:00,21.79,21.83,21.79,21.8,7700.0,21.7314,21.7713,21.7314,21.7414,7700.0
2007-03-28 13:55:00,21.8,21.81,21.79,21.81,1400.0,21.7414,21.7513,21.7314,21.7513,1400.0
2007-03-28 14:00:00,21.81,21.82,21.78,21.78,16700.0,21.7513,21.7613,21.7214,21.7214,16700.0
2007-03-28 14:05:00,21.78,21.78,21.74,21.74,3000.0,21.7214,21.7214,21.6815,21.6815,3000.0
2007-03-28 14:10:00,21.72,21.73,21.58,21.63,7300.0,21.6616,21.6715,21.5219,21.5718,7300.0
2007-03-28 14:15:00,21.62,21.67,21.54,21.66,10800.0,21.5618,21.6117,21.4821,21.6017,10800.0
2007-03-28 14:20:00,21.66,21.67,21.56,21.66,8900.0,21.6017,21.6117,21.502,21.6017,8900.0
2007-03-28 14:25:00,21.73,21.73,21.62,21.62,6800.0,21.6715,21.6715,21.5618,21.5618,6800.0
2007-03-28 14:30:00,21.6,21.64,21.58,21.6,5800.0,21.5419,21.5818,21.5219,21.5419,5800.0
2007-03-28 14:35:00,21.61,21.65,21.57,21.6,6200.0,21.5519,21.5918,21.512,21.5419,6200.0
2007-03-28 14:40:00,21.6,21.6,21.56,21.57,8100.0,21.5419,21.5419,21.502,21.512,8100.0
2007-03-28 14:45:00,21.57,21.58,21.54,21.56,6900.0,21.512,21.5219,21.4821,21.502,6900.0
2007-03-28 14:50:00,21.55,21.55,21.52,21.53,5900.0,21.492,21.492,21.4621,21.4721,5900.0
2007-03-28 14:55:00,21.54,21.57,21.53,21.57,7700.0,21.4821,21.512,21.4721,21.512,7700.0
2007-03-28 15:00:00,21.57,21.64,21.55,21.62,16200.0,21.512,21.5818,21.492,21.5618,16200.0
2007-03-28 15:05:00,21.61,21.61,21.57,21.57,5800.0,21.5519,21.5519,21.512,21.512,5800.0
2007-03-28 15:10:00,21.57,21.58,21.5,21.5,12400.0,21.512,21.5219,21.4422,21.4422,12400.0
2007-03-28 15:15:00,21.5,21.55,21.5,21.5,16700.0,21.4422,21.492,21.4422,21.4422,16700.0
2007-03-28 15:20:00,21.49,21.62,21.48,21.59,11900.0,21.4322,21.5618,21.4222,21.5319,11900.0
2007-03-28 15:25:00,21.59,21.62,21.56,21.6,10000.0,21.5319,21.5618,21.502,21.5419,10000.0
2007-03-28 15:30:00,21.59,21.6,21.58,21.58,4000.0,21.5319,21.5419,21.5219,21.5219,4000.0
2007-03-28 15:35:00,21.58,21.61,21.58,21.58,5900.0,21.5219,21.5519,21.5219,21.5219,5900.0
2007-03-28 15:40:00,21.59,21.59,21.5,21.51,11200.0,21.5319,21.5319,21.4422,21.4521,11200.0
2007-03-28 15:45:00,21.51,21.57,21.5,21.57,11900.0,21.4521,21.512,21.4422,21.512,11900.0
2007-03-28 15:50:00,21.56,21.57,21.53,21.54,11900.0,21.502,21.512,21.4721,21.4821,11900.0
2007-03-28 15:55:00,21.54,21.54,21.52,21.52,14800.0,21.4821,21.4821,21.4621,21.4621,14800.0
2007-03-29 09:30:00,21.67,21.86,21.62,21.8,9300.0,21.6117,21.8012,21.5618,21.7414,9300.0
2007-03-29 09:35:00,21.79,21.8,21.66,21.66,5900.0,21.7314,21.7414,21.6017,21.6017,5900.0
2007-03-29 09:40:00,21.67,21.73,21.66,21.66,8700.0,21.6117,21.6715,21.6017,21.6017,8700.0
2007-03-29 09:45:00,21.69,21.72,21.65,21.67,2800.0,21.6316,21.6616,21.5918,21.6117,2800.0
2007-03-29 09:50:00,21.66,21.66,21.65,21.65,6600.0,21.6017,21.6017,21.5918,21.5918,6600.0
2007-03-29 09:55:00,21.64,21.65,21.61,21.61,2100.0,21.5818,21.5918,21.5519,21.5519,2100.0
2007-03-29 10:00:00,21.64,21.64,21.61,21.61,2700.0,21.5818,21.5818,21.5519,21.5519,2700.0
2007-03-29 10:05:00,21.61,21.62,21.57,21.57,1700.0,21.5519,21.5618,21.512,21.512,1700.0
2007-03-29 10:10:00,21.56,21.56,21.48,21.51,1600.0,21.502,21.502,21.4222,21.4521,1600.0
2007-03-29 10:15:00,21.51,21.55,21.51,21.54,1200.0,21.4521,21.492,21.4521,21.4821,1200.0
2007-03-29 10:20:00,21.55,21.55,21.51,21.55,1000.0,21.492,21.492,21.4521,21.492,1000.0
2007-03-29 10:25:00,21.54,21.56,21.54,21.56,4500.0,21.4821,21.502,21.4821,21.502,4500.0
2007-03-29 10:30:00,21.56,21.56,21.42,21.43,8700.0,21.502,21.502,21.3624,21.3723,8700.0
2007-03-29 10:35:00,21.43,21.43,21.42,21.43,2300.0,21.3723,21.3723,21.3624,21.3723,2300.0
2007-03-29 10:40:00,21.42,21.42,21.38,21.38,2300.0,21.3624,21.3624,21.3225,21.3225,2300.0
2007-03-29 10:45:00,21.38,21.4,21.36,21.36,1900.0,21.3225,21.3424,21.3025,21.3025,1900.0
2007-03-29 10:50:00,21.32,21.37,21.3,21.33,7400.0,21.2626,21.3125,21.2427,21.2726,7400.0
2007-03-29 10:55:00,21.32,21.33,21.28,21.3,5700.0,21.2626,21.2726,21.2228,21.2427,5700.0
2007-03-29 11:00:00,21.31,21.36,21.29,21.3,3500.0,21.2527,21.3025,21.2327,21.2427,3500.0
2007-03-29 11:05:00,21.31,21.39,21.31,21.39,1300.0,21.2527,21.3325,21.2527,21.3325,1300.0
2007-03-29 11:10:00,21.4,21.4,21.3,21.35,6000.0,21.3424,21.3424,21.2427,21.2926,6000.0
2007-03-29 11:15:00,21.37,21.42,21.35,21.41,1600.0,21.3125,21.3624,21.2926,21.3524,1600.0
2007-03-29 11:20:00,21.39,21.41,21.31,21.36,5300.0,21.3325,21.3524,21.2527,21.3025,5300.0
2007-03-29 11:25:00,21.34,21.34,21.34,21.34,300.0,21.2826,21.2826,21.2826,21.2826,300.0
2007-03-29 11:30:00,21.36,21.36,21.32,21.34,1700.0,21.3025,21.3025,21.2626,21.2826,1700.0
2007-03-29 11:35:00,21.36,21.36,21.3,21.31,2200.0,21.3025,21.3025,21.2427,21.2527,2200.0
2007-03-29 11:40:00,21.31,21.31,21.25,21.25,1600.0,21.2527,21.2527,21.1928,21.1928,1600.0
2007-03-29 11:45:00,21.27,21.27,21.25,21.25,2000.0,21.2128,21.2128,21.1928,21.1928,2000.0
2007-03-29 11:50:00,21.25,21.25,21.2,21.21,3300.0,21.1928,21.1928,21.143,21.1529,3300.0
2007-03-29 11:55:00,21.22,21.22,21.19,21.2,8600.0,21.1629,21.1629,21.133,21.143,8600.0
2007-03-29 12:00:00,21.21,21.25,21.19,21.2,12500.0,21.1529,21.1928,21.133,21.143,12500.0
2007-03-29 12:05:00,21.23,21.25,21.2,21.25,5100.0,21.1729,21.1928,21.143,21.1928,5100.0
2007-03-29 12:10:00,21.24,21.24,21.15,21.15,22100.0,21.1829,21.1829,21.0931,21.0931,22100.0
2007-03-29 12:15:00,21.17,21.18,21.14,21.15,5800.0,21.113,21.123,21.0831,21.0931,5800.0
2007-03-29 12:20:00,21.18,21.18,21.12,21.15,4900.0,21.123,21.123,21.0632,21.0931,4900.0
2007-03-29 12:25:00,21.17,21.17,21.11,21.11,2600.0,21.113,21.113,21.0532,21.0532,2600.0
2007-03-29 12:30:00,21.13,21.14,21.09,21.09,4300.0,21.0732,21.0831,21.0333,21.0333,4300.0
2007-03-29 12:35:00,21.11,21.12,21.1,21.1,3300.0,21.0532,21.0632,21.0432,21.0432,3300.0
2007-03-29 12:40:00,21.1,21.15,21.1,21.13,3900.0,21.0432,21.0931,21.0432,21.0732,3900.0
2007-03-29 12:45:00,21.15,21.15,21.14,21.15,1100.0,21.0931,21.0931,21.0831,21.0931,1100.0
2007-03-29 12:50:00,21.14,21.15,21.12,21.12,5600.0,21.0831,21.0931,21.0632,21.0632,5600.0
2007-03-29 12:55:00,21.13,21.13,21.11,21.11,6100.0,21.0732,21.0732,21.0532,21.0532,6100.0
2007-03-29 13:00:00,21.12,21.12,21.05,21.07,11200.0,21.0632,21.0632,20.9934,21.0133,11200.0
2007-03-29 13:05:00,21.07,21.08,21.05,21.08,3900.0,21.0133,21.0233,20.9934,21.0233,3900.0
2007-03-29 13:10:00,21.08,21.08,21.06,21.07,2500.0,21.0233,21.0233,21.0033,21.0133,2500.0
2007-03-29 13:15:00,21.07,21.07,21.02,21.02,6800.0,21.0133,21.0133,20.9635,20.9635,6800.0
2007-03-29 13:20:00,21.04,21.05,20.98,21.01,5500.0,20.9834,20.9934,20.9236,20.9535,5500.0
2007-03-29 13:25:00,20.99,21.07,20.99,21.07,4200.0,20.9335,21.0133,20.9335,21.0133,4200.0
2007-03-29 13:30:00,21.09,21.09,21.04,21.07,4000.0,21.0333,21.0333,20.9834,21.0133,4000.0
2007-03-29 13:35:00,21.09,21.11,21.03,21.04,4200.0,21.0333,21.0532,20.9734,20.9834,4200.0
2007-03-29 13:40:00,21.04,21.06,21.0,21.05,4600.0,20.9834,21.0033,20.9435,20.9934,4600.0
2007-03-29 13:45:00,21.06,21.08,20.97,21.02,4700.0,21.0033,21.0233,20.9136,20.9635,4700.0
2007-03-29 13:50:00,21.0,21.06,20.99,21.04,5200.0,20.9435,21.0033,20.9335,20.9834,5200.0
2007-03-29 13:55:00,21.03,21.03,20.91,20.92,12300.0,20.9734,20.9734,20.8537,20.8637,12300.0
2007-03-29 14:00:00,20.93,21.0,20.88,21.0,9400.0,20.8737,20.9435,20.8238,20.9435,9400.0
2007-03-29 14:05:00,20.99,20.99,20.87,20.87,8400.0,20.9335,20.9335,20.8139,20.8139,8400.0
2007-03-29 14:10:00,20.9,20.9,20.87,20.87,3500.0,20.8438,20.8438,20.8139,20.8139,3500.0
2007-03-29 14:15:00,20.88,20.9,20.87,20.9,3400.0,20.8238,20.8438,20.8139,20.8438,3400.0
2007-03-29 14:20:00,20.91,20.98,20.9,20.9,6500.0,20.8537,20.9236,20.8438,20.8438,6500.0
2007-03-29 14:25:00,20.91,20.92,20.9,20.9,6100.0,20.8537,20.8637,20.8438,20.8438,6100.0
2007-03-29 14:30:00,20.92,20.92,20.85,20.86,3700.0,20.8637,20.8637,20.7939,20.8039,3700.0
2007-03-29 14:35:00,20.85,20.88,20.81,20.84,8400.0,20.7939,20.8238,20.754,20.7839,8400.0
2007-03-29 14:40:00,20.87,20.95,20.87,20.95,3300.0,20.8139,20.8936,20.8139,20.8936,3300.0
2007-03-29 14:45:00,20.96,21.01,20.9,20.92,5600.0,20.9036,20.9535,20.8438,20.8637,5600.0
2007-03-29 14:50:00,20.92,21.03,20.91,20.97,3400.0,20.8637,20.9734,20.8537,20.9136,3400.0
2007-03-29 14:55:00,20.99,21.0,20.98,21.0,2500.0,20.9335,20.9435,20.9236,20.9435,2500.0
2007-03-29 15:00:00,21.0,21.02,20.92,20.95,5400.0,20.9435,20.9635,20.8637,20.8936,5400.0
2007-03-29 15:05:00,20.95,21.06,20.95,21.06,7500.0,20.8936,21.0033,20.8936,21.0033,7500.0
2007-03-29 15:10:00,21.03,21.09,21.01,21.03,7400.0,20.9734,21.0333,20.9535,20.9734,7400.0
2007-03-29 15:15:00,21.03,21.09,21.03,21.03,7700.0,20.9734,21.0333,20.9734,20.9734,7700.0
2007-03-29 15:20:00,21.05,21.15,21.05,21.14,3400.0,20.9934,21.0931,20.9934,21.0831,3400.0
2007-03-29 15:25:00,21.17,21.2,21.15,21.17,4700.0,21.113,21.143,21.0931,21.113,4700.0
2007-03-29 15:30:00,21.18,21.2,21.16,21.19,3900.0,21.123,21.143,21.1031,21.133,3900.0
2007-03-29 15:35:00,21.19,21.2,21.16,21.19,3600.0,21.133,21.143,21.1031,21.133,3600.0
2007-03-29 15:40:00,21.18,21.26,21.18,21.25,8400.0,21.123,21.2028,21.123,21.1928,8400.0
2007-03-29 15:45:00,21.26,21.29,21.24,21.29,6700.0,21.2028,21.2327,21.1829,21.2327,6700.0
2007-03-29 15:50:00,21.28,21.32,21.23,21.26,11300.0,21.2228,21.2626,21.1729,21.2028,11300.0
2007-03-29 15:55:00,21.26,21.28,21.21,21.24,11900.0,21.2028,21.2228,21.1529,21.1829,11900.0
2007-03-30 09:30:00,21.32,21.44,21.29,21.3,15000.0,21.2626,21.3823,21.2327,21.2427,15000.0
2007-03-30 09:35:00,21.3,21.3,21.2,21.3,6900.0,21.2427,21.2427,21.143,21.2427,6900.0
2007-03-30 09:40:00,21.3,21.39,21.3,21.35,11900.0,21.2427,21.3325,21.2427,21.2926,11900.0
2007-03-30 09:45:00,21.38,21.4,21.35,21.4,11900.0,21.3225,21.3424,21.2926,21.3424,11900.0
2007-03-30 09:50:00,21.41,21.5,21.38,21.5,7300.0,21.3524,21.4422,21.3225,21.4422,7300.0
2007-03-30 09:55:00,21.49,21.61,21.49,21.61,43100.0,21.4322,21.5519,21.4322,21.5519,43100.0
2007-03-30 10:00:00,21.62,21.79,21.45,21.66,35400.0,21.5618,21.7314,21.3923,21.6017,35400.0
2007-03-30 10:05:00,21.66,21.66,21.48,21.5,14500.0,21.6017,21.6017,21.4222,21.4422,14500.0
2007-03-30 10:10:00,21.5,21.51,21.45,21.47,19900.0,21.4422,21.4521,21.3923,21.4122,19900.0
2007-03-30 10:15:00,21.49,21.51,21.49,21.5,9200.0,21.4322,21.4521,21.4322,21.4422,9200.0
2007-03-30 10:20:00,21.5,21.51,21.49,21.49,8900.0,21.4422,21.4521,21.4322,21.4322,8900.0
2007-03-30 10:25:00,21.49,21.54,21.45,21.46,5500.0,21.4322,21.4821,21.3923,21.4023,5500.0
2007-03-30 10:30:00,21.46,21.49,21.45,21.49,3000.0,21.4023,21.4322,21.3923,21.4322,3000.0
2007-03-30 10:35:00,21.51,21.68,21.5,21.68,7500.0,21.4521,21.6217,21.4422,21.6217,7500.0
2007-03-30 10:40:00,21.67,21.68,21.66,21.66,7000.0,21.6117,21.6217,21.6017,21.6017,7000.0
2007-03-30 10:45:00,21.64,21.65,21.59,21.65,4200.0,21.5818,21.5918,21.5319,21.5918,4200.0
2007-03-30 10:50:00,21.65,21.65,21.64,21.64,1700.0,21.5918,21.5918,21.5818,21.5818,1700.0
2007-03-30 10:55:00,21.63,21.67,21.63,21.66,4100.0,21.5718,21.6117,21.5718,21.6017,4100.0
2007-03-30 11:00:00,21.65,21.65,21.62,21.65,4500.0,21.5918,21.5918,21.5618,21.5918,4500.0
2007-03-30 11:05:00,21.64,21.72,21.63,21.69,13400.0,21.5818,21.6616,21.5718,21.6316,13400.0
2007-03-30 11:10:00,21.68,21.7,21.65,21.68,8400.0,21.6217,21.6416,21.5918,21.6217,8400.0
2007-03-30 11:15:00,21.66,21.66,21.56,21.6,7800.0,21.6017,21.6017,21.502,21.5419,7800.0
2007-03-30 11:20:00,21.65,21.67,21.58,21.59,7600.0,21.5918,21.6117,21.5219,21.5319,7600.0
2007-03-30 11:25:00,21.58,21.58,21.47,21.53,13100.0,21.5219,21.5219,21.4122,21.4721,13100.0
2007-03-30 11:30:00,21.54,21.56,21.54,21.55,4400.0,21.4821,21.502,21.4821,21.492,4400.0
2007-03-30 11:35:00,21.53,21.53,21.47,21.51,10900.0,21.4721,21.4721,21.4122,21.4521,10900.0
2007-03-30 11:40:00,21.52,21.54,21.39,21.39,6000.0,21.4621,21.4821,21.3325,21.3325,6000.0
2007-03-30 11:45:00,21.4,21.4,21.2,21.33,11900.0,21.3424,21.3424,21.143,21.2726,11900.0
2007-03-30 11:50:00,21.33,21.43,21.29,21.38,10600.0,21.2726,21.3723,21.2327,21.3225,10600.0
2007-03-30 11:55:00,21.36,21.54,21.36,21.52,8700.0,21.3025,21.4821,21.3025,21.4621,8700.0
2007-03-30 12:00:00,21.51,21.51,21.44,21.49,6600.0,21.4521,21.4521,21.3823,21.4322,6600.0
2007-03-30 12:05:00,21.5,21.51,21.45,21.45,2900.0,21.4422,21.4521,21.3923,21.3923,2900.0
2007-03-30 12:10:00,21.44,21.45,21.38,21.41,2600.0,21.3823,21.3923,21.3225,21.3524,2600.0
2007-03-30 12:15:00,21.41,21.42,21.33,21.42,3500.0,21.3524,21.3624,21.2726,21.3624,3500.0
2007-03-30 12:20:00,21.4,21.42,21.34,21.34,1500.0,21.3424,21.3624,21.2826,21.2826,1500.0
2007-03-30 12:25:00,21.34,21.37,21.34,21.36,3100.0,21.2826,21.3125,21.2826,21.3025,3100.0
2007-03-30 12:30:00,21.38,21.43,21.37,21.42,1700.0,21.3225,21.3723,21.3125,21.3624,1700.0
2007-03-30 12:35:00,21.43,21.46,21.43,21.45,1300.0,21.3723,21.4023,21.3723,21.3923,1300.0
2007-03-30 12:40:00,21.44,21.46,21.43,21.46,1600.0,21.3823,21.4023,21.3723,21.4023,1600.0
2007-03-30 12:45:00,21.45,21.45,21.42,21.42,2200.0,21.3923,21.3923,21.3624,21.3624,2200.0
2007-03-30 12:50:00,21.43,21.43,21.41,21.42,1100.0,21.3723,21.3723,21.3524,21.3624,1100.0
2007-03-30 12:55:00,21.41,21.41,21.39,21.4,1400.0,21.3524,21.3524,21.3325,21.3424,1400.0
2007-03-30 13:00:00,21.4,21.44,21.4,21.43,3200.0,21.3424,21.3823,21.3424,21.3723,3200.0
2007-03-30 13:05:00,21.41,21.5,21.41,21.49,2700.0,21.3524,21.4422,21.3524,21.4322,2700.0
2007-03-30 13:10:00,21.49,21.49,21.44,21.46,1800.0,21.4322,21.4322,21.3823,21.4023,1800.0
2007-03-30 13:15:00,21.45,21.47,21.45,21.47,1100.0,21.3923,21.4122,21.3923,21.4122,1100.0
2007-03-30 13:20:00,21.47,21.49,21.47,21.49,1200.0,21.4122,21.4322,21.4122,21.4322,1200.0
2007-03-30 13:25:00,21.48,21.49,21.48,21.49,1700.0,21.4222,21.4322,21.4222,21.4322,1700.0
2007-03-30 13:30:00,21.5,21.53,21.5,21.53,2400.0,21.4422,21.4721,21.4422,21.4721,2400.0
2007-03-30 13:35:00,21.55,21.61,21.55,21.61,2200.0,21.492,21.5519,21.492,21.5519,2200.0
2007-03-30 13:40:00,21.64,21.66,21.6,21.63,5500.0,21.5818,21.6017,21.5419,21.5718,5500.0
2007-03-30 13:45:00,21.62,21.62,21.54,21.59,2100.0,21.5618,21.5618,21.4821,21.5319,2100.0
2007-03-30 13:50:00,21.59,21.63,21.59,21.61,1800.0,21.5319,21.5718,21.5319,21.5519,1800.0
2007-03-30 13:55:00,21.6,21.6,21.58,21.58,2100.0,21.5419,21.5419,21.5219,21.5219,2100.0
2007-03-30 14:00:00,21.56,21.62,21.56,21.56,3900.0,21.502,21.5618,21.502,21.502,3900.0
2007-03-30 14:05:00,21.56,21.6,21.55,21.6,1400.0,21.502,21.5419,21.492,21.5419,1400.0
2007-03-30 14:10:00,21.62,21.73,21.61,21.69,6200.0,21.5618,21.6715,21.5519,21.6316,6200.0
2007-03-30 14:15:00,21.68,21.69,21.68,21.69,1300.0,21.6217,21.6316,21.6217,21.6316,1300.0
2007-03-30 14:20:00,21.68,21.68,21.62,21.62,5000.0,21.6217,21.6217,21.5618,21.5618,5000.0
2007-03-30 14:25:00,21.61,21.68,21.61,21.67,4500.0,21.5519,21.6217,21.5519,21.6117,4500.0
2007-03-30 14:30:00,21.67,21.67,21.61,21.64,3800.0,21.6117,21.6117,21.5519,21.5818,3800.0
2007-03-30 14:35:00,21.63,21.68,21.63,21.68,5600.0,21.5718,21.6217,21.5718,21.6217,5600.0
2007-03-30 14:40:00,21.68,21.68,21.62,21.64,6900.0,21.6217,21.6217,21.5618,21.5818,6900.0
2007-03-30 14:45:00,21.65,21.65,21.64,21.64,1900.0,21.5918,21.5918,21.5818,21.5818,1900.0
2007-03-30 14:50:00,21.64,21.67,21.63,21.63,3100.0,21.5818,21.6117,21.5718,21.5718,3100.0
2007-03-30 14:55:00,21.63,21.63,21.57,21.57,3100.0,21.5718,21.5718,21.512,21.512,3100.0
2007-03-30 15:00:00,21.57,21.7,21.57,21.7,4000.0,21.512,21.6416,21.512,21.6416,4000.0
2007-03-30 15:05:00,21.69,21.71,21.57,21.59,7400.0,21.6316,21.6516,21.512,21.5319,7400.0
2007-03-30 15:10:00,21.59,21.64,21.52,21.64,4200.0,21.5319,21.5818,21.4621,21.5818,4200.0
2007-03-30 15:15:00,21.67,21.68,21.52,21.55,6600.0,21.6117,21.6217,21.4621,21.492,6600.0
2007-03-30 15:20:00,21.55,21.65,21.55,21.6,4100.0,21.492,21.5918,21.492,21.5419,4100.0
2007-03-30 15:25:00,21.59,21.59,21.47,21.48,5900.0,21.5319,21.5319,21.4122,21.4222,5900.0
2007-03-30 15:30:00,21.46,21.46,21.41,21.43,7300.0,21.4023,21.4023,21.3524,21.3723,7300.0
2007-03-30 15:35:00,21.42,21.48,21.42,21.44,4600.0,21.3624,21.4222,21.3624,21.3823,4600.0
2007-03-30 15:40:00,21.46,21.56,21.46,21.56,6700.0,21.4023,21.502,21.4023,21.502,6700.0
2007-03-30 15:45:00,21.56,21.63,21.54,21.62,8000.0,21.502,21.5718,21.4821,21.5618,8000.0
2007-03-30 15:50:00,21.62,21.62,21.5,21.5,7800.0,21.5618,21.5618,21.4422,21.4422,7800.0
2007-03-30 15:55:00,21.49,21.62,21.49,21.62,14200.0,21.4322,21.5618,21.4322,21.5618,14200.0
2007-04-02 09:30:00,21.62,21.75,21.62,21.75,10100.0,21.5618,21.6915,21.5618,21.6915,10100.0
2007-04-02 09:35:00,21.81,21.84,21.78,21.78,5500.0,21.7513,21.7812,21.7214,21.7214,5500.0
2007-04-02 09:40:00,21.77,21.77,21.71,21.74,4800.0,21.7114,21.7114,21.6516,21.6815,4800.0
2007-04-02 09:45:00,21.74,21.8,21.74,21.78,5200.0,21.6815,21.7414,21.6815,21.7214,5200.0
2007-04-02 09:50:00,21.78,21.84,21.78,21.83,3100.0,21.7214,21.7812,21.7214,21.7713,3100.0
2007-04-02 09:55:00,21.82,21.84,21.73,21.74,3600.0,21.7613,21.7812,21.6715,21.6815,3600.0
2007-04-02 10:00:00,21.73,21.73,21.67,21.69,4600.0,21.6715,21.6715,21.6117,21.6316,4600.0
2007-04-02 10:05:00,21.68,21.68,21.54,21.61,6400.0,21.6217,21.6217,21.4821,21.5519,6400.0
2007-04-02 10:10:00,21.61,21.67,21.53,21.65,10600.0,21.5519,21.6117,21.4721,21.5918,10600.0
2007-04-02 10:15:00,21.66,21.67,21.56,21.6,4800.0,21.6017,21.6117,21.502,21.5419,4800.0
2007-04-02 10:20:00,21.59,21.6,21.52,21.52,3900.0,21.5319,21.5419,21.4621,21.4621,3900.0
2007-04-02 10:25:00,21.55,21.56,21.53,21.55,3300.0,21.492,21.502,21.4721,21.492,3300.0
2007-04-02 10:30:00,21.55,21.62,21.55,21.6,9200.0,21.492,21.5618,21.492,21.5419,9200.0
2007-04-02 10:35:00,21.6,21.62,21.6,21.62,13300.0,21.5419,21.5618,21.5419,21.5618,13300.0
2007-04-02 10:40:00,21.6,21.65,21.6,21.61,9700.0,21.5419,21.5918,21.5419,21.5519,9700.0
2007-04-02 10:45:00,21.62,21.64,21.6,21.62,32700.0,21.5618,21.5818,21.5419,21.5618,32700.0
2007-04-02 10:50:00,21.64,21.72,21.64,21.65,5300.0,21.5818,21.6616,21.5818,21.5918,5300.0
2007-04-02 10:55:00,21.67,21.77,21.67,21.77,6200.0,21.6117,21.7114,21.6117,21.7114,6200.0
2007-04-02 11:00:00,21.8,21.92,21.8,21.92,11000.0,21.7414,21.861,21.7414,21.861,11000.0
2007-04-02 11:05:00,21.92,22.0,21.89,21.95,14100.0,21.861,21.9408,21.8311,21.8909,14100.0
2007-04-02 11:10:00,21.95,21.99,21.94,21.99,2700.0,21.8909,21.9308,21.881,21.9308,2700.0
2007-04-02 11:15:00,21.98,22.0,21.97,21.99,6600.0,21.9209,21.9408,21.9109,21.9308,6600.0
2007-04-02 11:20:00,21.97,22.03,21.97,22.02,5300.0,21.9109,21.9707,21.9109,21.9608,5300.0
2007-04-02 11:25:00,22.03,22.04,21.99,22.0,4200.0,21.9707,21.9807,21.9308,21.9408,4200.0
2007-04-02 11:30:00,21.98,22.08,21.98,22.04,7800.0,21.9209,22.0206,21.9209,21.9807,7800.0
2007-04-02 11:35:00,22.03,22.03,22.02,22.02,600.0,21.9707,21.9707,21.9608,21.9608,600.0
2007-04-02 11:40:00,22.02,22.02,21.96,21.96,5500.0,21.9608,21.9608,21.9009,21.9009,5500.0
2007-04-02 11:45:00,21.96,21.97,21.9,21.92,6000.0,21.9009,21.9109,21.8411,21.861,6000.0
2007-04-02 11:50:00,21.91,21.99,21.87,21.98,8400.0,21.8511,21.9308,21.8112,21.9209,8400.0
2007-04-02 11:55:00,21.98,22.04,21.98,22.03,4200.0,21.9209,21.9807,21.9209,21.9707,4200.0
2007-04-02 12:00:00,22.02,22.02,22.0,22.02,2200.0,21.9608,21.9608,21.9408,21.9608,2200.0
2007-04-02 12:05:00,22.01,22.02,21.94,21.94,3200.0,21.9508,21.9608,21.881,21.881,3200.0
2007-04-02 12:10:00,21.93,21.93,21.87,21.9,3200.0,21.871,21.871,21.8112,21.8411,3200.0
2007-04-02 12:15:00,21.91,21.99,21.91,21.95,5700.0,21.8511,21.9308,21.8511,21.8909,5700.0
2007-04-02 12:20:00,21.96,21.98,21.95,21.97,2000.0,21.9009,21.9209,21.8909,21.9109,2000.0
2007-04-02 12:25:00,21.97,21.98,21.97,21.98,2200.0,21.9109,21.9209,21.9109,21.9209,2200.0
2007-04-02 12:30:00,21.96,21.96,21.87,21.87,1700.0,21.9009,21.9009,21.8112,21.8112,1700.0
2007-04-02 12:35:00,21.86,21.92,21.86,21.92,5200.0,21.8012,21.861,21.8012,21.861,5200.0
2007-04-02 12:40:00,21.94,21.97,21.93,21.97,2100.0,21.881,21.9109,21.871,21.9109,2100.0
2007-04-02 12:45:00,21.96,21.97,21.93,21.93,1700.0,21.9009,21.9109,21.871,21.871,1700.0
2007-04-02 12:50:00,21.94,21.95,21.85,21.85,2000.0,21.881,21.8909,21.7912,21.7912,2000.0
2007-04-02 12:55:00,21.85,21.98,21.85,21.93,21400.0,21.7912,21.9209,21.7912,21.871,21400.0
2007-04-02 13:00:00,21.91,21.99,21.91,21.94,2400.0,21.8511,21.9308,21.8511,21.881,2400.0
2007-04-02 13:05:00,21.93,21.94,21.85,21.85,5600.0,21.871,21.881,21.7912,21.7912,5600.0
2007-04-02 13:10:00,21.85,21.91,21.83,21.91,11200.0,21.7912,21.8511,21.7713,21.8511,11200.0
2007-04-02 13:15:00,21.9,21.96,21.87,21.94,23300.0,21.8411,21.9009,21.8112,21.881,23300.0
2007-04-02 13:20:00,21.95,21.98,21.95,21.98,2200.0,21.8909,21.9209,21.8909,21.9209,2200.0
2007-04-02 13:25:00,21.98,22.02,21.98,21.98,5400.0,21.9209,21.9608,21.9209,21.9209,5400.0
2007-04-02 13:30:00,21.98,22.02,21.98,22.0,3900.0,21.9209,21.9608,21.9209,21.9408,3900.0
2007-04-02 13:35:00,22.01,22.01,22.0,22.01,700.0,21.9508,21.9508,21.9408,21.9508,700.0
2007-04-02 13:40:00,22.01,22.01,22.0,22.0,4700.0,21.9508,21.9508,21.9408,21.9408,4700.0
2007-04-02 13:45:00,22.0,22.02,21.98,22.02,4100.0,21.9408,21.9608,21.9209,21.9608,4100.0
2007-04-02 13:50:00,22.03,22.03,21.99,21.99,2700.0,21.9707,21.9707,21.9308,21.9308,2700.0
2007-04-02 13:55:00,21.98,22.0,21.96,21.99,9800.0,21.9209,21.9408,21.9009,21.9308,9800.0
2007-04-02 14:00:00,21.99,22.0,21.91,21.94,5900.0,21.9308,21.9408,21.8511,21.881,5900.0
2007-04-02 14:05:00,21.94,21.96,21.86,21.92,7100.0,21.881,21.9009,21.8012,21.861,7100.0
2007-04-02 14:10:00,21.92,21.95,21.89,21.91,5000.0,21.861,21.8909,21.8311,21.8511,5000.0
2007-04-02 14:15:00,21.91,21.96,21.91,21.95,1900.0,21.8511,21.9009,21.8511,21.8909,1900.0
2007-04-02 14:20:00,21.96,21.97,21.95,21.96,4600.0,21.9009,21.9109,21.8909,21.9009,4600.0
2007-04-02 14:25:00,21.98,21.98,21.95,21.98,3800.0,21.9209,21.9209,21.8909,21.9209,3800.0
2007-04-02 14:30:00,21.98,22.0,21.97,22.0,19700.0,21.9209,21.9408,21.9109,21.9408,19700.0
2007-04-02 14:35:00,21.99,22.0,21.98,21.99,3900.0,21.9308,21.9408,21.9209,21.9308,3900.0
2007-04-02 14:40:00,21.99,21.99,21.96,21.98,1800.0,21.9308,21.9308,21.9009,21.9209,1800.0
2007-04-02 14:45:00,21.98,22.0,21.94,21.99,22100.0,21.9209,21.9408,21.881,21.9308,22100.0
2007-04-02 14:50:00,21.99,22.0,21.98,22.0,6100.0,21.9308,21.9408,21.9209,21.9408,6100.0
2007-04-02 14:55:00,21.99,21.99,21.96,21.96,1700.0,21.9308,21.9308,21.9009,21.9009,1700.0
2007-04-02 15:00:00,21.97,21.97,21.96,21.96,4100.0,21.9109,21.9109,21.9009,21.9009,4100.0
2007-04-02 15:05:00,21.96,22.0,21.94,21.97,5100.0,21.9009,21.9408,21.881,21.9109,5100.0
2007-04-02 15:10:00,21.97,22.0,21.92,21.92,8500.0,21.9109,21.9408,21.861,21.861,8500.0
2007-04-02 15:15:00,21.92,21.98,21.91,21.95,6800.0,21.861,21.9209,21.8511,21.8909,6800.0
2007-04-02 15:20:00,21.93,21.98,21.92,21.97,5100.0,21.871,21.9209,21.861,21.9109,5100.0
2007-04-02 15:25:00,21.96,21.97,21.95,21.97,4100.0,21.9009,21.9109,21.8909,21.9109,4100.0
2007-04-02 15:30:00,21.97,21.98,21.94,21.94,5800.0,21.9109,21.9209,21.881,21.881,5800.0
2007-04-02 15:35:00,21.94,21.94,21.9,21.91,5800.0,21.881,21.881,21.8411,21.8511,5800.0
2007-04-02 15:40:00,21.91,21.97,21.9,21.95,5600.0,21.8511,21.9109,21.8411,21.8909,5600.0
2007-04-02 15:45:00,21.94,21.94,21.9,21.9,4700.0,21.881,21.881,21.8411,21.8411,4700.0
2007-04-02 15:50:00,21.91,21.93,21.9,21.92,9000.0,21.8511,21.871,21.8411,21.861,9000.0
2007-04-02 15:55:00,21.92,21.92,21.88,21.89,10000.0,21.861,21.861,21.8211,21.8311,10000.0
2007-04-03 09:30:00,21.98,21.98,21.81,21.81,13100.0,21.9209,21.9209,21.7513,21.7513,13100.0
2007-04-03 09:35:00,21.89,21.97,21.89,21.92,5400.0,21.8311,21.9109,21.8311,21.861,5400.0
2007-04-03 09:40:00,21.92,21.98,21.92,21.95,6900.0,21.861,21.9209,21.861,21.8909,6900.0
2007-04-03 09:45:00,21.94,21.98,21.94,21.97,3000.0,21.881,21.9209,21.881,21.9109,3000.0
2007-04-03 09:50:00,21.97,21.98,21.94,21.94,3100.0,21.9109,21.9209,21.881,21.881,3100.0
2007-04-03 09:55:00,21.96,21.97,21.94,21.96,4600.0,21.9009,21.9109,21.881,21.9009,4600.0
2007-04-03 10:00:00,21.97,22.1,21.97,22.1,52800.0,21.9109,22.0405,21.9109,22.0405,52800.0
2007-04-03 10:05:00,22.11,22.18,22.08,22.13,9500.0,22.0505,22.1203,22.0206,22.0705,9500.0
2007-04-03 10:10:00,22.15,22.17,22.14,22.14,2300.0,22.0904,22.1104,22.0804,22.0804,2300.0
2007-04-03 10:15:00,22.16,22.17,22.14,22.17,4400.0,22.1004,22.1104,22.0804,22.1104,4400.0
2007-04-03 10:20:00,22.16,22.17,22.14,22.14,4300.0,22.1004,22.1104,22.0804,22.0804,4300.0
2007-04-03 10:25:00,22.14,22.17,22.13,22.17,1400.0,22.0804,22.1104,22.0705,22.1104,1400.0
2007-04-03 10:30:00,22.17,22.17,22.16,22.17,3100.0,22.1104,22.1104,22.1004,22.1104,3100.0
2007-04-03 10:35:00,22.17,22.19,22.16,22.19,1200.0,22.1104,22.1303,22.1004,22.1303,1200.0
2007-04-03 10:40:00,22.2,22.24,22.19,22.24,6400.0,22.1403,22.1802,22.1303,22.1802,6400.0
2007-04-03 10:45:00,22.24,22.24,22.23,22.23,6100.0,22.1802,22.1802,22.1702,22.1702,6100.0
2007-04-03 10:50:00,22.23,22.24,22.23,22.23,5400.0,22.1702,22.1802,22.1702,22.1702,5400.0
2007-04-03 10:55:00,22.22,22.24,22.22,22.24,2500.0,22.1602,22.1802,22.1602,22.1802,2500.0
2007-04-03 11:00:00,22.23,22.24,22.23,22.24,3100.0,22.1702,22.1802,22.1702,22.1802,3100.0
2007-04-03 11:05:00,22.24,22.24,22.23,22.24,2300.0,22.1802,22.1802,22.1702,22.1802,2300.0
2007-04-03 11:10:00,22.23,22.24,22.23,22.24,2800.0,22.1702,22.1802,22.1702,22.1802,2800.0
2007-04-03 11:15:00,22.24,22.24,22.23,22.23,4700.0,22.1802,22.1802,22.1702,22.1702,4700.0
2007-04-03 11:20:00,22.23,22.24,22.23,22.24,2100.0,22.1702,22.1802,22.1702,22.1802,2100.0
2007-04-03 11:25:00,22.24,22.24,22.24,22.24,2900.0,22.1802,22.1802,22.1802,22.1802,2900.0
2007-04-03 11:30:00,22.24,22.24,22.23,22.24,15600.0,22.1802,22.1802,22.1702,22.1802,15600.0
2007-04-03 11:35:00,22.24,22.24,22.24,22.24,2300.0,22.1802,22.1802,22.1802,22.1802,2300.0
2007-04-03 11:40:00,22.24,22.34,22.22,22.33,34900.0,22.1802,22.2799,22.1602,22.2699,34900.0
2007-04-03 11:45:00,22.33,22.47,22.33,22.47,23200.0,22.2699,22.4095,22.2699,22.4095,23200.0
2007-04-03 11:50:00,22.48,22.61,22.45,22.61,19700.0,22.4195,22.5492,22.3896,22.5492,19700.0
2007-04-03 11:55:00,22.59,22.6,22.57,22.59,5900.0,22.5292,22.5392,22.5093,22.5292,5900.0
2007-04-03 12:00:00,22.58,22.61,22.57,22.6,3700.0,22.5193,22.5492,22.5093,22.5392,3700.0
2007-04-03 12:05:00,22.6,22.61,22.57,22.58,8300.0,22.5392,22.5492,22.5093,22.5193,8300.0
2007-04-03 12:10:00,22.57,22.58,22.54,22.54,8000.0,22.5093,22.5193,22.4794,22.4794,8000.0
2007-04-03 12:15:00,22.54,22.55,22.54,22.55,3600.0,22.4794,22.4893,22.4794,22.4893,3600.0
2007-04-03 12:20:00,22.55,22.55,22.54,22.55,4000.0,22.4893,22.4893,22.4794,22.4893,4000.0
2007-04-03 12:25:00,22.55,22.59,22.55,22.59,4800.0,22.4893,22.5292,22.4893,22.5292,4800.0
2007-04-03 12:30:00,22.58,22.65,22.55,22.65,11300.0,22.5193,22.5891,22.4893,22.5891,11300.0
2007-04-03 12:35:00,22.65,22.69,22.65,22.69,5300.0,22.5891,22.629,22.5891,22.629,5300.0
2007-04-03 12:40:00,22.69,22.77,22.68,22.68,12500.0,22.629,22.7087,22.619,22.619,12500.0
2007-04-03 12:45:00,22.67,22.67,22.57,22.65,5600.0,22.609,22.609,22.5093,22.5891,5600.0
2007-04-03 12:50:00,22.65,22.65,22.64,22.65,3300.0,22.5891,22.5891,22.5791,22.5891,3300.0
2007-04-03 12:55:00,22.64,22.64,22.58,22.64,5000.0,22.5791,22.5791,22.5193,22.5791,5000.0
2007-04-03 13:00:00,22.64,22.65,22.62,22.64,2100.0,22.5791,22.5891,22.5591,22.5791,2100.0
2007-04-03 13:05:00,22.65,22.65,22.63,22.65,2700.0,22.5891,22.5891,22.5691,22.5891,2700.0
2007-04-03 13:10:00,22.63,22.65,22.6,22.6,8800.0,22.5691,22.5891,22.5392,22.5392,8800.0
2007-04-03 13:15:00,22.59,22.65,22.59,22.62,7100.0,22.5292,22.5891,22.5292,22.5591,7100.0
2007-04-03 13:20:00,22.65,22.65,22.62,22.65,5100.0,22.5891,22.5891,22.5591,22.5891,5100.0
2007-04-03 13:25:00,22.64,22.65,22.62,22.62,5300.0,22.5791,22.5891,22.5591,22.5591,5300.0
2007-04-03 13:30:00,22.63,22.64,22.57,22.57,14700.0,22.5691,22.5791,22.5093,22.5093,14700.0
2007-04-03 13:35:00,22.57,22.59,22.43,22.44,14900.0,22.5093,22.5292,22.3697,22.3796,14900.0
2007-04-03 13:40:00,22.44,22.5,22.4,22.5,8800.0,22.3796,22.4395,22.3397,22.4395,8800.0
2007-04-03 13:45:00,22.51,22.52,22.5,22.52,4300.0,22.4494,22.4594,22.4395,22.4594,4300.0
2007-04-03 13:50:00,22.51,22.52,22.49,22.49,8400.0,22.4494,22.4594,22.4295,22.4295,8400.0
2007-04-03 13:55:00,22.49,22.5,22.49,22.49,6800.0,22.4295,22.4395,22.4295,22.4295,6800.0
2007-04-03 14:00:00,22.49,22.5,22.48,22.5,4400.0,22.4295,22.4395,22.4195,22.4395,4400.0
2007-04-03 14:05:00,22.49,22.5,22.49,22.5,2800.0,22.4295,22.4395,22.4295,22.4395,2800.0
2007-04-03 14:10:00,22.5,22.5,22.47,22.49,5900.0,22.4395,22.4395,22.4095,22.4295,5900.0
2007-04-03 14:15:00,22.49,22.51,22.48,22.51,3900.0,22.4295,22.4494,22.4195,22.4494,3900.0
2007-04-03 14:20:00,22.5,22.52,22.49,22.52,7700.0,22.4395,22.4594,22.4295,22.4594,7700.0
2007-04-03 14:25:00,22.53,22.54,22.51,22.53,6300.0,22.4694,22.4794,22.4494,22.4694,6300.0
2007-04-03 14:30:00,22.54,22.55,22.52,22.52,4000.0,22.4794,22.4893,22.4594,22.4594,4000.0
2007-04-03 14:35:00,22.53,22.53,22.48,22.5,14100.0,22.4694,22.4694,22.4195,22.4395,14100.0
2007-04-03 14:40:00,22.5,22.51,22.47,22.47,8600.0,22.4395,22.4494,22.4095,22.4095,8600.0
2007-04-03 14:45:00,22.48,22.49,22.47,22.48,3800.0,22.4195,22.4295,22.4095,22.4195,3800.0
2007-04-03 14:50:00,22.48,22.51,22.47,22.5,8700.0,22.4195,22.4494,22.4095,22.4395,8700.0
2007-04-03 14:55:00,22.5,22.5,22.49,22.49,3500.0,22.4395,22.4395,22.4295,22.4295,3500.0
2007-04-03 15:00:00,22.49,22.52,22.49,22.49,21000.0,22.4295,22.4594,22.4295,22.4295,21000.0
2007-04-03 15:05:00,22.49,22.54,22.49,22.51,7600.0,22.4295,22.4794,22.4295,22.4494,7600.0
2007-04-03 15:10:00,22.52,22.52,22.49,22.5,5200.0,22.4594,22.4594,22.4295,22.4395,5200.0
2007-04-03 15:15:00,22.51,22.55,22.5,22.54,8000.0,22.4494,22.4893,22.4395,22.4794,8000.0
2007-04-03 15:20:00,22.54,22.56,22.54,22.54,6000.0,22.4794,22.4993,22.4794,22.4794,6000.0
2007-04-03 15:25:00,22.55,22.56,22.54,22.55,7100.0,22.4893,22.4993,22.4794,22.4893,7100.0
2007-04-03 15:30:00,22.55,22.55,22.52,22.52,4600.0,22.4893,22.4893,22.4594,22.4594,4600.0
2007-04-03 15:35:00,22.52,22.53,22.49,22.49,9100.0,22.4594,22.4694,22.4295,22.4295,9100.0
2007-04-03 15:40:00,22.5,22.51,22.49,22.5,17800.0,22.4395,22.4494,22.4295,22.4395,17800.0
2007-04-03 15:45:00,22.5,22.5,22.49,22.5,19800.0,22.4395,22.4395,22.4295,22.4395,19800.0
2007-04-03 15:50:00,22.5,22.5,22.43,22.44,24500.0,22.4395,22.4395,22.3697,22.3796,24500.0
2007-04-03 15:55:00,22.44,22.48,22.42,22.48,22600.0,22.3796,22.4195,22.3597,22.4195,22600.0
2007-04-04 09:30:00,22.59,22.59,22.46,22.48,10600.0,22.5292,22.5292,22.3996,22.4195,10600.0
2007-04-04 09:35:00,22.49,22.52,22.49,22.52,1200.0,22.4295,22.4594,22.4295,22.4594,1200.0
2007-04-04 09:40:00,22.56,22.68,22.52,22.63,5100.0,22.4993,22.619,22.4594,22.5691,5100.0
2007-04-04 09:45:00,22.63,22.63,22.56,22.56,3700.0,22.5691,22.5691,22.4993,22.4993,3700.0
2007-04-04 09:50:00,22.54,22.54,22.41,22.45,3000.0,22.4794,22.4794,22.3497,22.3896,3000.0
2007-04-04 09:55:00,22.46,22.46,22.42,22.42,7100.0,22.3996,22.3996,22.3597,22.3597,7100.0
2007-04-04 10:00:00,22.39,22.41,22.29,22.29,7400.0,22.3298,22.3497,22.23,22.23,7400.0
2007-04-04 10:05:00,22.28,22.28,22.23,22.25,3700.0,22.2201,22.2201,22.1702,22.1901,3700.0
2007-04-04 10:10:00,22.26,22.26,22.25,22.26,1300.0,22.2001,22.2001,22.1901,22.2001,1300.0
2007-04-04 10:15:00,22.26,22.28,22.26,22.28,1300.0,22.2001,22.2201,22.2001,22.2201,1300.0
2007-04-04 10:20:00,22.28,22.28,22.27,22.28,6200.0,22.2201,22.2201,22.2101,22.2201,6200.0
2007-04-04 10:25:00,22.27,22.28,22.26,22.26,7700.0,22.2101,22.2201,22.2001,22.2001,7700.0
2007-04-04 10:30:00,22.26,22.28,22.16,22.22,4000.0,22.2001,22.2201,22.1004,22.1602,4000.0
2007-04-04 10:35:00,22.24,22.24,22.19,22.19,1200.0,22.1802,22.1802,22.1303,22.1303,1200.0
2007-04-04 10:40:00,22.2,22.23,22.2,22.23,700.0,22.1403,22.1702,22.1403,22.1702,700.0
2007-04-04 10:45:00,22.22,22.22,22.18,22.18,2300.0,22.1602,22.1602,22.1203,22.1203,2300.0
2007-04-04 10:50:00,22.18,22.2,22.18,22.2,700.0,22.1203,22.1403,22.1203,22.1403,700.0
2007-04-04 10:55:00,22.22,22.25,22.21,22.25,1800.0,22.1602,22.1901,22.1502,22.1901,1800.0
2007-04-04 11:00:00,22.25,22.33,22.24,22.33,4200.0,22.1901,22.2699,22.1802,22.2699,4200.0
2007-04-04 11:05:00,22.34,22.4,22.34,22.4,2900.0,22.2799,22.3397,22.2799,22.3397,2900.0
2007-04-04 11:10:00,22.41,22.44,22.41,22.43,3000.0,22.3497,22.3796,22.3497,22.3697,3000.0
2007-04-04 11:15:00,22.43,22.44,22.43,22.43,1300.0,22.3697,22.3796,22.3697,22.3697,1300.0
2007-04-04 11:20:00,22.43,22.44,22.41,22.44,2200.0,22.3697,22.3796,22.3497,22.3796,2200.0
2007-04-04 11:25:00,22.44,22.44,22.43,22.44,2000.0,22.3796,22.3796,22.3697,22.3796,2000.0
2007-04-04 11:30:00,22.44,22.45,22.42,22.45,2900.0,22.3796,22.3896,22.3597,22.3896,2900.0
2007-04-04 11:35:00,22.45,22.45,22.42,22.44,1200.0,22.3896,22.3896,22.3597,22.3796,1200.0
2007-04-04 11:40:00,22.46,22.49,22.46,22.48,700.0,22.3996,22.4295,22.3996,22.4195,700.0
2007-04-04 11:45:00,22.49,22.52,22.49,22.5,2400.0,22.4295,22.4594,22.4295,22.4395,2400.0
2007-04-04 11:50:00,22.49,22.51,22.49,22.51,2000.0,22.4295,22.4494,22.4295,22.4494,2000.0
2007-04-04 11:55:00,22.51,22.55,22.51,22.53,2800.0,22.4494,22.4893,22.4494,22.4694,2800.0
2007-04-04 12:00:00,22.53,22.53,22.52,22.52,13000.0,22.4694,22.4694,22.4594,22.4594,13000.0
2007-04-04 12:05:00,22.53,22.53,22.5,22.5,1900.0,22.4694,22.4694,22.4395,22.4395,1900.0
2007-04-04 12:10:00,22.51,22.51,22.5,22.51,2400.0,22.4494,22.4494,22.4395,22.4494,2400.0
2007-04-04 12:15:00,22.52,22.52,22.52,22.52,1800.0,22.4594,22.4594,22.4594,22.4594,1800.0
2007-04-04 12:20:00,22.52,22.54,22.52,22.53,3000.0,22.4594,22.4794,22.4594,22.4694,3000.0
2007-04-04 12:25:00,22.53,22.53,22.52,22.53,1200.0,22.4694,22.4694,22.4594,22.4694,1200.0
2007-04-04 12:30:00,22.53,22.53,22.52,22.53,1200.0,22.4694,22.4694,22.4594,22.4694,1200.0
2007-04-04 12:35:00,22.53,22.53,22.52,22.53,800.0,22.4694,22.4694,22.4594,22.4694,800.0
2007-04-04 12:40:00,22.52,22.54,22.52,22.52,2200.0,22.4594,22.4794,22.4594,22.4594,2200.0
2007-04-04 12:45:00,22.53,22.58,22.53,22.58,9000.0,22.4694,22.5193,22.4694,22.5193,9000.0
2007-04-04 12:50:00,22.59,22.63,22.59,22.63,10500.0,22.5292,22.5691,22.5292,22.5691,10500.0
2007-04-04 12:55:00,22.64,22.67,22.64,22.66,3000.0,22.5791,22.609,22.5791,22.599,3000.0
2007-04-04 13:00:00,22.65,22.69,22.65,22.67,7900.0,22.5891,22.629,22.5891,22.609,7900.0
2007-04-04 13:05:00,22.65,22.71,22.65,22.71,7000.0,22.5891,22.6489,22.5891,22.6489,7000.0
2007-04-04 13:10:00,22.7,22.71,22.69,22.69,16900.0,22.6389,22.6489,22.629,22.629,16900.0
2007-04-04 13:15:00,22.69,22.69,22.63,22.63,9000.0,22.629,22.629,22.5691,22.5691,9000.0
2007-04-04 13:20:00,22.63,22.64,22.63,22.63,400.0,22.5691,22.5791,22.5691,22.5691,400.0
2007-04-04 13:25:00,22.63,22.63,22.63,22.63,500.0,22.5691,22.5691,22.5691,22.5691,500.0
2007-04-04 13:30:00,22.63,22.64,22.63,22.64,16100.0,22.5691,22.5791,22.5691,22.5791,16100.0
2007-04-04 13:35:00,22.63,22.65,22.63,22.64,3500.0,22.5691,22.5891,22.5691,22.5791,3500.0
2007-04-04 13:40:00,22.63,22.65,22.63,22.64,3400.0,22.5691,22.5891,22.5691,22.5791,3400.0
2007-04-04 13:45:00,22.65,22.65,22.65,22.65,1000.0,22.5891,22.5891,22.5891,22.5891,1000.0
2007-04-04 13:50:00,22.65,22.66,22.64,22.66,3000.0,22.5891,22.599,22.5791,22.599,3000.0
2007-04-04 13:55:00,22.66,22.68,22.65,22.68,3500.0,22.599,22.619,22.5891,22.619,3500.0
2007-04-04 14:00:00,22.68,22.68,22.65,22.65,1700.0,22.619,22.619,22.5891,22.5891,1700.0
2007-04-04 14:05:00,22.65,22.7,22.65,22.68,7300.0,22.5891,22.6389,22.5891,22.619,7300.0
2007-04-04 14:10:00,22.69,22.7,22.68,22.7,3900.0,22.629,22.6389,22.619,22.6389,3900.0
2007-04-04 14:15:00,22.7,22.7,22.69,22.69,1200.0,22.6389,22.6389,22.629,22.629,1200.0
2007-04-04 14:20:00,22.69,22.72,22.69,22.7,8800.0,22.629,22.6589,22.629,22.6389,8800.0
2007-04-04 14:25:00,22.7,22.71,22.7,22.7,800.0,22.6389,22.6489,22.6389,22.6389,800.0
2007-04-04 14:30:00,22.71,22.71,22.7,22.71,1500.0,22.6489,22.6489,22.6389,22.6489,1500.0
2007-04-04 14:35:00,22.71,22.73,22.7,22.73,5300.0,22.6489,22.6689,22.6389,22.6689,5300.0
2007-04-04 14:40:00,22.73,22.74,22.69,22.7,7600.0,22.6689,22.6788,22.629,22.6389,7600.0
2007-04-04 14:45:00,22.7,22.76,22.7,22.75,4300.0,22.6389,22.6988,22.6389,22.6888,4300.0
2007-04-04 14:50:00,22.76,22.77,22.75,22.77,4300.0,22.6988,22.7087,22.6888,22.7087,4300.0
2007-04-04 14:55:00,22.77,22.78,22.75,22.76,22500.0,22.7087,22.7187,22.6888,22.6988,22500.0
2007-04-04 15:00:00,22.77,22.81,22.75,22.75,9000.0,22.7087,22.7486,22.6888,22.6888,9000.0
2007-04-04 15:05:00,22.75,22.76,22.75,22.76,2600.0,22.6888,22.6988,22.6888,22.6988,2600.0
2007-04-04 15:10:00,22.75,22.77,22.75,22.77,2300.0,22.6888,22.7087,22.6888,22.7087,2300.0
2007-04-04 15:15:00,22.77,22.83,22.77,22.81,9100.0,22.7087,22.7686,22.7087,22.7486,9100.0
2007-04-04 15:20:00,22.82,22.82,22.77,22.77,2400.0,22.7586,22.7586,22.7087,22.7087,2400.0
2007-04-04 15:25:00,22.77,22.79,22.75,22.78,7800.0,22.7087,22.7287,22.6888,22.7187,7800.0
2007-04-04 15:30:00,22.77,22.8,22.77,22.78,23700.0,22.7087,22.7387,22.7087,22.7187,23700.0
2007-04-04 15:35:00,22.78,22.8,22.78,22.8,9100.0,22.7187,22.7387,22.7187,22.7387,9100.0
2007-04-04 15:40:00,22.8,22.8,22.78,22.8,7100.0,22.7387,22.7387,22.7187,22.7387,7100.0
2007-04-04 15:45:00,22.79,22.82,22.79,22.82,11100.0,22.7287,22.7586,22.7287,22.7586,11100.0
2007-04-04 15:50:00,22.81,22.81,22.79,22.8,12300.0,22.7486,22.7486,22.7287,22.7387,12300.0
2007-04-04 15:55:00,22.8,22.86,22.8,22.86,48300.0,22.7387,22.7985,22.7387,22.7985,48300.0
2007-04-05 09:30:00,22.8,22.8,22.73,22.76,39800.0,22.7387,22.7387,22.6689,22.6988,39800.0
2007-04-05 09:35:00,22.74,22.76,22.7,22.71,4300.0,22.6788,22.6988,22.6389,22.6489,4300.0
2007-04-05 09:40:00,22.69,22.69,22.68,22.69,1400.0,22.629,22.629,22.619,22.629,1400.0
2007-04-05 09:45:00,22.69,22.82,22.69,22.82,3800.0,22.629,22.7586,22.629,22.7586,3800.0
2007-04-05 09:50:00,22.82,22.84,22.82,22.83,5100.0,22.7586,22.7786,22.7586,22.7686,5100.0
2007-04-05 09:55:00,22.82,22.82,22.75,22.76,3400.0,22.7586,22.7586,22.6888,22.6988,3400.0
2007-04-05 10:00:00,22.75,22.76,22.75,22.75,4900.0,22.6888,22.6988,22.6888,22.6888,4900.0
2007-04-05 10:05:00,22.74,22.75,22.74,22.75,5000.0,22.6788,22.6888,22.6788,22.6888,5000.0
2007-04-05 10:10:00,22.74,22.79,22.74,22.79,4000.0,22.6788,22.7287,22.6788,22.7287,4000.0
2007-04-05 10:15:00,22.78,22.94,22.78,22.91,17900.0,22.7187,22.8783,22.7187,22.8484,17900.0
2007-04-05 10:20:00,22.94,22.99,22.93,22.98,10800.0,22.8783,22.9282,22.8683,22.9182,10800.0
2007-04-05 10:25:00,22.98,23.09,22.96,23.09,30800.0,22.9182,23.0279,22.8982,23.0279,30800.0
2007-04-05 10:30:00,23.07,23.16,23.06,23.13,10000.0,23.0079,23.0977,22.998,23.0678,10000.0
2007-04-05 10:35:00,23.11,23.11,23.07,23.07,4800.0,23.0478,23.0478,23.0079,23.0079,4800.0
2007-04-05 10:40:00,23.04,23.06,23.01,23.06,2800.0,22.978,22.998,22.9481,22.998,2800.0
2007-04-05 10:45:00,23.05,23.06,23.05,23.06,1600.0,22.988,22.998,22.988,22.998,1600.0
2007-04-05 10:50:00,23.06,23.18,23.06,23.17,12000.0,22.998,23.1176,22.998,23.1077,12000.0
2007-04-05 10:55:00,23.18,23.18,23.16,23.16,7400.0,23.1176,23.1176,23.0977,23.0977,7400.0
2007-04-05 11:00:00,23.16,23.28,23.15,23.23,17500.0,23.0977,23.2174,23.0877,23.1675,17500.0
2007-04-05 11:05:00,23.24,23.24,23.22,23.23,2800.0,23.1775,23.1775,23.1575,23.1675,2800.0
2007-04-05 11:10:00,23.24,23.28,23.22,23.27,3000.0,23.1775,23.2174,23.1575,23.2074,3000.0
2007-04-05 11:15:00,23.28,23.28,23.27,23.27,3100.0,23.2174,23.2174,23.2074,23.2074,3100.0
2007-04-05 11:20:00,23.27,23.27,23.26,23.26,3100.0,23.2074,23.2074,23.1974,23.1974,3100.0
2007-04-05 11:25:00,23.26,23.38,23.25,23.36,12500.0,23.1974,23.3171,23.1875,23.2972,12500.0
2007-04-05 11:30:00,23.36,23.39,23.32,23.37,11500.0,23.2972,23.3271,23.2573,23.3071,11500.0
2007-04-05 11:35:00,23.37,23.38,23.33,23.37,7500.0,23.3071,23.3171,23.2672,23.3071,7500.0
2007-04-05 11:40:00,23.35,23.36,23.35,23.36,1400.0,23.2872,23.2972,23.2872,23.2972,1400.0
2007-04-05 11:45:00,23.35,23.36,23.35,23.35,1100.0,23.2872,23.2972,23.2872,23.2872,1100.0
2007-04-05 11:50:00,23.35,23.37,23.35,23.36,4200.0,23.2872,23.3071,23.2872,23.2972,4200.0
2007-04-05 11:55:00,23.37,23.42,23.37,23.41,4900.0,23.3071,23.357,23.3071,23.347,4900.0
2007-04-05 12:00:00,23.41,23.43,23.4,23.41,4500.0,23.347,23.367,23.337,23.347,4500.0
2007-04-05 12:05:00,23.41,23.42,23.4,23.4,8900.0,23.347,23.357,23.337,23.337,8900.0
2007-04-05 12:10:00,23.39,23.4,23.34,23.37,13100.0,23.3271,23.337,23.2772,23.3071,13100.0
2007-04-05 12:15:00,23.38,23.39,23.37,23.38,6300.0,23.3171,23.3271,23.3071,23.3171,6300.0
2007-04-05 12:20:00,23.38,23.38,23.33,23.33,5600.0,23.3171,23.3171,23.2672,23.2672,5600.0
2007-04-05 12:25:00,23.32,23.37,23.32,23.36,13100.0,23.2573,23.3071,23.2573,23.2972,13100.0
2007-04-05 12:30:00,23.36,23.36,23.32,23.32,5500.0,23.2972,23.2972,23.2573,23.2573,5500.0
2007-04-05 12:35:00,23.33,23.33,23.3,23.3,4600.0,23.2672,23.2672,23.2373,23.2373,4600.0
2007-04-05 12:40:00,23.28,23.31,23.28,23.31,5000.0,23.2174,23.2473,23.2174,23.2473,5000.0
2007-04-05 12:45:00,23.31,23.31,23.29,23.31,3600.0,23.2473,23.2473,23.2273,23.2473,3600.0
2007-04-05 12:50:00,23.29,23.3,23.29,23.3,3400.0,23.2273,23.2373,23.2273,23.2373,3400.0
2007-04-05 12:55:00,23.29,23.3,23.29,23.3,1600.0,23.2273,23.2373,23.2273,23.2373,1600.0
2007-04-05 13:00:00,23.3,23.3,23.25,23.25,8800.0,23.2373,23.2373,23.1875,23.1875,8800.0
2007-04-05 13:05:00,23.25,23.35,23.25,23.33,9700.0,23.1875,23.2872,23.1875,23.2672,9700.0
2007-04-05 13:10:00,23.33,23.33,23.32,23.33,2300.0,23.2672,23.2672,23.2573,23.2672,2300.0
2007-04-05 13:15:00,23.33,23.43,23.32,23.43,13200.0,23.2672,23.367,23.2573,23.367,13200.0
2007-04-05 13:20:00,23.43,23.45,23.42,23.44,7700.0,23.367,23.3869,23.357,23.3769,7700.0
2007-04-05 13:25:00,23.44,23.49,23.43,23.48,8500.0,23.3769,23.4268,23.367,23.4168,8500.0
2007-04-05 13:30:00,23.49,23.49,23.48,23.49,3500.0,23.4268,23.4268,23.4168,23.4268,3500.0
2007-04-05 13:35:00,23.49,23.5,23.49,23.49,8100.0,23.4268,23.4368,23.4268,23.4268,8100.0
2007-04-05 13:40:00,23.5,23.51,23.5,23.5,5500.0,23.4368,23.4468,23.4368,23.4368,5500.0
2007-04-05 13:45:00,23.51,23.53,23.51,23.52,5400.0,23.4468,23.4667,23.4468,23.4567,5400.0
2007-04-05 13:50:00,23.53,23.53,23.52,23.52,5200.0,23.4667,23.4667,23.4567,23.4567,5200.0
2007-04-05 13:55:00,23.53,23.54,23.52,23.54,2800.0,23.4667,23.4767,23.4567,23.4767,2800.0
2007-04-05 14:00:00,23.54,23.54,23.5,23.51,8600.0,23.4767,23.4767,23.4368,23.4468,8600.0
2007-04-05 14:05:00,23.52,23.53,23.51,23.53,11100.0,23.4567,23.4667,23.4468,23.4667,11100.0
2007-04-05 14:10:00,23.53,23.55,23.53,23.55,5900.0,23.4667,23.4866,23.4667,23.4866,5900.0
2007-04-05 14:15:00,23.55,23.55,23.54,23.55,6200.0,23.4866,23.4866,23.4767,23.4866,6200.0
2007-04-05 14:20:00,23.55,23.55,23.54,23.55,3000.0,23.4866,23.4866,23.4767,23.4866,3000.0
2007-04-05 14:25:00,23.54,23.55,23.54,23.55,4500.0,23.4767,23.4866,23.4767,23.4866,4500.0
2007-04-05 14:30:00,23.55,23.55,23.54,23.55,5000.0,23.4866,23.4866,23.4767,23.4866,5000.0
2007-04-05 14:35:00,23.55,23.55,23.53,23.54,9300.0,23.4866,23.4866,23.4667,23.4767,9300.0
2007-04-05 14:40:00,23.54,23.54,23.53,23.53,4200.0,23.4767,23.4767,23.4667,23.4667,4200.0
2007-04-05 14:45:00,23.54,23.54,23.53,23.53,2200.0,23.4767,23.4767,23.4667,23.4667,2200.0
2007-04-05 14:50:00,23.54,23.54,23.53,23.53,4700.0,23.4767,23.4767,23.4667,23.4667,4700.0
2007-04-05 14:55:00,23.54,23.54,23.52,23.53,9600.0,23.4767,23.4767,23.4567,23.4667,9600.0
2007-04-05 15:00:00,23.53,23.54,23.49,23.49,16700.0,23.4667,23.4767,23.4268,23.4268,16700.0
2007-04-05 15:05:00,23.47,23.48,23.45,23.45,8400.0,23.4069,23.4168,23.3869,23.3869,8400.0
2007-04-05 15:10:00,23.45,23.46,23.44,23.45,6400.0,23.3869,23.3969,23.3769,23.3869,6400.0
2007-04-05 15:15:00,23.44,23.5,23.43,23.49,19700.0,23.3769,23.4368,23.367,23.4268,19700.0
2007-04-05 15:20:00,23.49,23.49,23.43,23.43,8300.0,23.4268,23.4268,23.367,23.367,8300.0
2007-04-05 15:25:00,23.43,23.45,23.41,23.42,8000.0,23.367,23.3869,23.347,23.357,8000.0
2007-04-05 15:30:00,23.41,23.42,23.36,23.37,10400.0,23.347,23.357,23.2972,23.3071,10400.0
2007-04-05 15:35:00,23.37,23.39,23.33,23.33,8200.0,23.3071,23.3271,23.2672,23.2672,8200.0
2007-04-05 15:40:00,23.34,23.34,23.29,23.3,12900.0,23.2772,23.2772,23.2273,23.2373,12900.0
2007-04-05 15:45:00,23.3,23.36,23.3,23.36,32000.0,23.2373,23.2972,23.2373,23.2972,32000.0
2007-04-05 15:50:00,23.36,23.51,23.35,23.5,47500.0,23.2972,23.4468,23.2872,23.4368,47500.0
2007-04-05 15:55:00,23.5,23.52,23.37,23.37,31200.0,23.4368,23.4567,23.3071,23.3071,31200.0
2007-04-09 09:30:00,23.49,23.49,23.44,23.46,14400.0,23.4268,23.4268,23.3769,23.3969,14400.0
2007-04-09 09:35:00,23.44,23.44,23.26,23.38,3500.0,23.3769,23.3769,23.1974,23.3171,3500.0
2007-04-09 09:40:00,23.39,23.42,23.36,23.42,7300.0,23.3271,23.357,23.2972,23.357,7300.0
2007-04-09 09:45:00,23.42,23.58,23.39,23.52,18000.0,23.357,23.5166,23.3271,23.4567,18000.0
2007-04-09 09:50:00,23.53,23.7,23.44,23.7,14000.0,23.4667,23.6362,23.3769,23.6362,14000.0
2007-04-09 09:55:00,23.7,23.77,23.7,23.76,31500.0,23.6362,23.7061,23.6362,23.6961,31500.0
2007-04-09 10:00:00,23.76,23.8,23.75,23.78,7600.0,23.6961,23.736,23.6861,23.716,7600.0
2007-04-09 10:05:00,23.78,23.87,23.75,23.76,10300.0,23.716,23.8058,23.6861,23.6961,10300.0
2007-04-09 10:10:00,23.75,23.76,23.66,23.67,6000.0,23.6861,23.6961,23.5963,23.6063,6000.0
2007-04-09 10:15:00,23.66,23.73,23.64,23.73,3800.0,23.5963,23.6662,23.5764,23.6662,3800.0
2007-04-09 10:20:00,23.74,23.8,23.74,23.8,4800.0,23.6761,23.736,23.6761,23.736,4800.0
2007-04-09 10:25:00,23.79,23.87,23.78,23.83,8200.0,23.726,23.8058,23.716,23.7659,8200.0
2007-04-09 10:30:00,23.84,23.85,23.79,23.83,8000.0,23.7759,23.7858,23.726,23.7659,8000.0
2007-04-09 10:35:00,23.83,23.83,23.81,23.82,4900.0,23.7659,23.7659,23.7459,23.7559,4900.0
2007-04-09 10:40:00,23.82,23.88,23.81,23.86,8000.0,23.7559,23.8158,23.7459,23.7958,8000.0
2007-04-09 10:45:00,23.85,23.94,23.84,23.93,12300.0,23.7858,23.8756,23.7759,23.8656,12300.0
2007-04-09 10:50:00,23.92,23.98,23.92,23.97,6000.0,23.8556,23.9155,23.8556,23.9055,6000.0
2007-04-09 10:55:00,23.98,24.09,23.97,24.01,23400.0,23.9155,24.0252,23.9055,23.9454,23400.0
2007-04-09 11:00:00,24.01,24.01,23.98,24.01,8000.0,23.9454,23.9454,23.9155,23.9454,8000.0
2007-04-09 11:05:00,24.0,24.01,23.92,23.97,10400.0,23.9354,23.9454,23.8556,23.9055,10400.0
2007-04-09 11:10:00,23.97,24.01,23.96,24.01,4400.0,23.9055,23.9454,23.8955,23.9454,4400.0
2007-04-09 11:15:00,24.0,24.01,24.0,24.0,2300.0,23.9354,23.9454,23.9354,23.9354,2300.0
2007-04-09 11:20:00,24.0,24.05,24.0,24.0,19500.0,23.9354,23.9853,23.9354,23.9354,19500.0
2007-04-09 11:25:00,24.01,24.01,24.0,24.0,2400.0,23.9454,23.9454,23.9354,23.9354,2400.0
2007-04-09 11:30:00,24.0,24.01,24.0,24.0,3800.0,23.9354,23.9454,23.9354,23.9354,3800.0
2007-04-09 11:35:00,24.0,24.0,23.99,24.0,5300.0,23.9354,23.9354,23.9255,23.9354,5300.0
2007-04-09 11:40:00,24.01,24.03,24.0,24.03,4100.0,23.9454,23.9654,23.9354,23.9654,4100.0
2007-04-09 11:45:00,24.02,24.02,23.99,24.02,6900.0,23.9554,23.9554,23.9255,23.9554,6900.0
2007-04-09 11:50:00,24.01,24.03,24.0,24.02,11000.0,23.9454,23.9654,23.9354,23.9554,11000.0
2007-04-09 11:55:00,24.0,24.01,24.0,24.0,11400.0,23.9354,23.9454,23.9354,23.9354,11400.0
2007-04-09 12:00:00,24.01,24.01,23.99,24.0,6200.0,23.9454,23.9454,23.9255,23.9354,6200.0
2007-04-09 12:05:00,23.99,24.0,23.99,23.99,6600.0,23.9255,23.9354,23.9255,23.9255,6600.0
2007-04-09 12:10:00,23.99,23.99,23.98,23.99,17900.0,23.9255,23.9255,23.9155,23.9255,17900.0
2007-04-09 12:15:00,23.99,23.99,23.99,23.99,1500.0,23.9255,23.9255,23.9255,23.9255,1500.0
2007-04-09 12:20:00,23.98,23.98,23.89,23.9,7400.0,23.9155,23.9155,23.8257,23.8357,7400.0
2007-04-09 12:25:00,23.92,23.92,23.91,23.91,2100.0,23.8556,23.8556,23.8457,23.8457,2100.0
2007-04-09 12:30:00,23.91,23.91,23.9,23.9,3300.0,23.8457,23.8457,23.8357,23.8357,3300.0
2007-04-09 12:35:00,23.9,23.91,23.9,23.9,1600.0,23.8357,23.8457,23.8357,23.8357,1600.0
2007-04-09 12:40:00,23.9,24.0,23.9,23.96,15000.0,23.8357,23.9354,23.8357,23.8955,15000.0
2007-04-09 12:45:00,23.96,23.99,23.95,23.99,1700.0,23.8955,23.9255,23.8856,23.9255,1700.0
2007-04-09 12:50:00,24.0,24.0,23.98,23.99,3900.0,23.9354,23.9354,23.9155,23.9255,3900.0
2007-04-09 12:55:00,23.99,24.01,23.99,24.01,3700.0,23.9255,23.9454,23.9255,23.9454,3700.0
2007-04-09 13:00:00,24.01,24.01,23.99,23.99,2100.0,23.9454,23.9454,23.9255,23.9255,2100.0
2007-04-09 13:05:00,23.99,24.0,23.99,24.0,1000.0,23.9255,23.9354,23.9255,23.9354,1000.0
2007-04-09 13:10:00,23.99,23.99,23.97,23.97,2300.0,23.9255,23.9255,23.9055,23.9055,2300.0
2007-04-09 13:15:00,23.98,24.0,23.98,23.98,3400.0,23.9155,23.9354,23.9155,23.9155,3400.0
2007-04-09 13:20:00,23.98,23.99,23.98,23.99,200.0,23.9155,23.9255,23.9155,23.9255,200.0
2007-04-09 13:25:00,23.99,23.99,23.98,23.99,2900.0,23.9255,23.9255,23.9155,23.9255,2900.0
2007-04-09 13:30:00,23.98,23.98,23.97,23.98,1700.0,23.9155,23.9155,23.9055,23.9155,1700.0
2007-04-09 13:35:00,23.97,23.97,23.96,23.96,1900.0,23.9055,23.9055,23.8955,23.8955,1900.0
2007-04-09 13:40:00,23.96,23.97,23.96,23.97,800.0,23.8955,23.9055,23.8955,23.9055,800.0
2007-04-09 13:45:00,23.96,23.97,23.96,23.97,1000.0,23.8955,23.9055,23.8955,23.9055,1000.0
2007-04-09 13:50:00,23.97,24.02,23.96,24.0,16500.0,23.9055,23.9554,23.8955,23.9354,16500.0
2007-04-09 13:55:00,23.97,24.04,23.96,23.98,14400.0,23.9055,23.9753,23.8955,23.9155,14400.0
2007-04-09 14:00:00,23.97,23.98,23.95,23.95,5300.0,23.9055,23.9155,23.8856,23.8856,5300.0
2007-04-09 14:05:00,23.95,23.99,23.93,23.93,10000.0,23.8856,23.9255,23.8656,23.8656,10000.0
2007-04-09 14:10:00,23.93,23.94,23.92,23.93,1900.0,23.8656,23.8756,23.8556,23.8656,1900.0
2007-04-09 14:15:00,23.92,23.93,23.91,23.92,2400.0,23.8556,23.8656,23.8457,23.8556,2400.0
2007-04-09 14:20:00,23.92,23.92,23.9,23.9,2200.0,23.8556,23.8556,23.8357,23.8357,2200.0
2007-04-09 14:25:00,23.9,23.9,23.9,23.9,2000.0,23.8357,23.8357,23.8357,23.8357,2000.0
2007-04-09 14:30:00,23.9,23.91,23.9,23.91,2000.0,23.8357,23.8457,23.8357,23.8457,2000.0
2007-04-09 14:35:00,23.91,23.96,23.9,23.96,6200.0,23.8457,23.8955,23.8357,23.8955,6200.0
2007-04-09 14:40:00,23.95,24.06,23.95,24.0,13800.0,23.8856,23.9953,23.8856,23.9354,13800.0
2007-04-09 14:45:00,24.01,24.01,23.96,23.96,2700.0,23.9454,23.9454,23.8955,23.8955,2700.0
2007-04-09 14:50:00,23.96,23.97,23.96,23.97,2200.0,23.8955,23.9055,23.8955,23.9055,2200.0
2007-04-09 14:55:00,23.98,23.99,23.98,23.99,2200.0,23.9155,23.9255,23.9155,23.9255,2200.0
2007-04-09 15:00:00,23.99,23.99,23.96,23.96,2800.0,23.9255,23.9255,23.8955,23.8955,2800.0
2007-04-09 15:05:00,23.96,23.96,23.96,23.96,2400.0,23.8955,23.8955,23.8955,23.8955,2400.0
2007-04-09 15:10:00,23.96,23.97,23.96,23.97,13200.0,23.8955,23.9055,23.8955,23.9055,13200.0
2007-04-09 15:15:00,23.97,23.98,23.97,23.97,3400.0,23.9055,23.9155,23.9055,23.9055,3400.0
2007-04-09 15:20:00,23.98,23.98,23.96,23.97,4600.0,23.9155,23.9155,23.8955,23.9055,4600.0
2007-04-09 15:25:00,23.97,23.97,23.96,23.97,1500.0,23.9055,23.9055,23.8955,23.9055,1500.0
2007-04-09 15:30:00,23.97,24.11,23.96,24.09,23300.0,23.9055,24.0451,23.8955,24.0252,23300.0
2007-04-09 15:35:00,24.08,24.08,24.04,24.04,6100.0,24.0152,24.0152,23.9753,23.9753,6100.0
2007-04-09 15:40:00,24.04,24.04,24.0,24.01,5600.0,23.9753,23.9753,23.9354,23.9454,5600.0
2007-04-09 15:45:00,24.0,24.01,23.99,24.0,10200.0,23.9354,23.9454,23.9255,23.9354,10200.0
2007-04-09 15:50:00,24.0,24.01,24.0,24.01,5200.0,23.9354,23.9454,23.9354,23.9454,5200.0
2007-04-09 15:55:00,24.0,24.0,23.96,23.97,12100.0,23.9354,23.9354,23.8955,23.9055,12100.0
2007-04-10 09:30:00,23.97,23.97,23.6,23.67,10300.0,23.9055,23.9055,23.5365,23.6063,10300.0
2007-04-10 09:35:00,23.64,23.9,23.64,23.89,5500.0,23.5764,23.8357,23.5764,23.8257,5500.0
2007-04-10 09:40:00,23.87,24.0,23.85,23.98,4600.0,23.8058,23.9354,23.7858,23.9155,4600.0
2007-04-10 09:45:00,23.97,24.0,23.83,23.83,3100.0,23.9055,23.9354,23.7659,23.7659,3100.0
2007-04-10 09:50:00,23.8,23.97,23.8,23.9,42700.0,23.736,23.9055,23.736,23.8357,42700.0
2007-04-10 09:55:00,23.9,23.93,23.81,23.91,2200.0,23.8357,23.8656,23.7459,23.8457,2200.0
2007-04-10 10:00:00,23.92,23.97,23.92,23.95,4300.0,23.8556,23.9055,23.8556,23.8856,4300.0
2007-04-10 10:05:00,23.97,24.0,23.94,23.97,10300.0,23.9055,23.9354,23.8756,23.9055,10300.0
2007-04-10 10:10:00,23.94,24.0,23.94,24.0,16400.0,23.8756,23.9354,23.8756,23.9354,16400.0
2007-04-10 10:15:00,24.0,24.0,23.95,24.0,15900.0,23.9354,23.9354,23.8856,23.9354,15900.0
2007-04-10 10:20:00,24.0,24.0,23.98,23.99,7500.0,23.9354,23.9354,23.9155,23.9255,7500.0
2007-04-10 10:25:00,24.0,24.0,23.95,23.95,3300.0,23.9354,23.9354,23.8856,23.8856,3300.0
2007-04-10 10:30:00,23.95,23.99,23.95,23.99,1200.0,23.8856,23.9255,23.8856,23.9255,1200.0
2007-04-10 10:35:00,23.97,23.98,23.91,23.98,3200.0,23.9055,23.9155,23.8457,23.9155,3200.0
2007-04-10 10:40:00,23.97,23.97,23.97,23.97,100.0,23.9055,23.9055,23.9055,23.9055,100.0
2007-04-10 10:45:00,23.97,24.0,23.96,23.98,2600.0,23.9055,23.9354,23.8955,23.9155,2600.0
2007-04-10 10:50:00,24.0,24.0,23.98,23.99,3000.0,23.9354,23.9354,23.9155,23.9255,3000.0
2007-04-10 10:55:00,24.0,24.0,23.93,23.94,7200.0,23.9354,23.9354,23.8656,23.8756,7200.0
2007-04-10 11:00:00,23.93,23.94,23.93,23.94,5900.0,23.8656,23.8756,23.8656,23.8756,5900.0
2007-04-10 11:05:00,23.93,23.93,23.86,23.86,3800.0,23.8656,23.8656,23.7958,23.7958,3800.0
2007-04-10 11:10:00,23.87,23.87,23.82,23.82,700.0,23.8058,23.8058,23.7559,23.7559,700.0
2007-04-10 11:15:00,23.83,23.9,23.83,23.9,4900.0,23.7659,23.8357,23.7659,23.8357,4900.0
2007-04-10 11:20:00,23.89,23.9,23.83,23.9,9700.0,23.8257,23.8357,23.7659,23.8357,9700.0
2007-04-10 11:25:00,23.9,23.9,23.89,23.9,2900.0,23.8357,23.8357,23.8257,23.8357,2900.0
2007-04-10 11:30:00,23.9,23.9,23.89,23.89,200.0,23.8357,23.8357,23.8257,23.8257,200.0
2007-04-10 11:35:00,23.89,23.9,23.83,23.84,5100.0,23.8257,23.8357,23.7659,23.7759,5100.0
2007-04-10 11:40:00,23.84,23.84,23.76,23.77,6400.0,23.7759,23.7759,23.6961,23.7061,6400.0
2007-04-10 11:45:00,23.78,23.84,23.78,23.8,5200.0,23.716,23.7759,23.716,23.736,5200.0
2007-04-10 11:50:00,23.8,23.81,23.73,23.73,3300.0,23.736,23.7459,23.6662,23.6662,3300.0
2007-04-10 11:55:00,23.73,23.73,23.71,23.71,1200.0,23.6662,23.6662,23.6462,23.6462,1200.0
2007-04-10 12:00:00,23.71,23.71,23.68,23.69,4700.0,23.6462,23.6462,23.6163,23.6263,4700.0
2007-04-10 12:05:00,23.69,23.71,23.69,23.71,1000.0,23.6263,23.6462,23.6263,23.6462,1000.0
2007-04-10 12:10:00,23.72,23.8,23.71,23.8,5600.0,23.6562,23.736,23.6462,23.736,5600.0
2007-04-10 12:15:00,23.8,23.81,23.79,23.8,4700.0,23.736,23.7459,23.726,23.736,4700.0
2007-04-10 12:20:00,23.79,23.8,23.76,23.79,3500.0,23.726,23.736,23.6961,23.726,3500.0
2007-04-10 12:25:00,23.78,23.8,23.77,23.8,1300.0,23.716,23.736,23.7061,23.736,1300.0
2007-04-10 12:30:00,23.81,23.84,23.8,23.8,6700.0,23.7459,23.7759,23.736,23.736,6700.0
2007-04-10 12:35:00,23.81,23.82,23.8,23.82,500.0,23.7459,23.7559,23.736,23.7559,500.0
2007-04-10 12:40:00,23.81,23.82,23.78,23.79,12800.0,23.7459,23.7559,23.716,23.726,12800.0
2007-04-10 12:45:00,23.79,23.79,23.75,23.75,2900.0,23.726,23.726,23.6861,23.6861,2900.0
2007-04-10 12:50:00,23.75,23.75,23.7,23.7,1500.0,23.6861,23.6861,23.6362,23.6362,1500.0
2007-04-10 12:55:00,23.7,23.71,23.63,23.64,2500.0,23.6362,23.6462,23.5664,23.5764,2500.0
2007-04-10 13:00:00,23.64,23.65,23.62,23.64,4000.0,23.5764,23.5864,23.5565,23.5764,4000.0
2007-04-10 13:05:00,23.65,23.72,23.63,23.72,3100.0,23.5864,23.6562,23.5664,23.6562,3100.0
2007-04-10 13:10:00,23.72,23.72,23.69,23.69,900.0,23.6562,23.6562,23.6263,23.6263,900.0
2007-04-10 13:15:00,23.69,23.69,23.66,23.66,400.0,23.6263,23.6263,23.5963,23.5963,400.0
2007-04-10 13:20:00,23.66,23.66,23.66,23.66,300.0,23.5963,23.5963,23.5963,23.5963,300.0
2007-04-10 13:25:00,23.67,23.73,23.67,23.73,1500.0,23.6063,23.6662,23.6063,23.6662,1500.0
2007-04-10 13:30:00,23.75,23.86,23.74,23.85,10000.0,23.6861,23.7958,23.6761,23.7858,10000.0
2007-04-10 13:35:00,23.87,23.94,23.87,23.94,12500.0,23.8058,23.8756,23.8058,23.8756,12500.0
2007-04-10 13:40:00,23.94,23.94,23.88,23.88,3700.0,23.8756,23.8756,23.8158,23.8158,3700.0
2007-04-10 13:45:00,23.89,23.89,23.84,23.84,1500.0,23.8257,23.8257,23.7759,23.7759,1500.0
2007-04-10 13:50:00,23.82,23.83,23.78,23.78,1900.0,23.7559,23.7659,23.716,23.716,1900.0
2007-04-10 13:55:00,23.76,23.76,23.7,23.71,1800.0,23.6961,23.6961,23.6362,23.6462,1800.0
2007-04-10 14:00:00,23.72,23.72,23.69,23.71,1700.0,23.6562,23.6562,23.6263,23.6462,1700.0
2007-04-10 14:05:00,23.69,23.69,23.67,23.68,1800.0,23.6263,23.6263,23.6063,23.6163,1800.0
2007-04-10 14:10:00,23.68,23.68,23.65,23.65,1800.0,23.6163,23.6163,23.5864,23.5864,1800.0
2007-04-10 14:15:00,23.65,23.75,23.65,23.75,6400.0,23.5864,23.6861,23.5864,23.6861,6400.0
2007-04-10 14:20:00,23.76,23.76,23.74,23.74,3000.0,23.6961,23.6961,23.6761,23.6761,3000.0
2007-04-10 14:25:00,23.76,23.76,23.7,23.7,2900.0,23.6961,23.6961,23.6362,23.6362,2900.0
2007-04-10 14:30:00,23.7,23.71,23.7,23.7,2400.0,23.6362,23.6462,23.6362,23.6362,2400.0
2007-04-10 14:35:00,23.7,23.71,23.7,23.71,1000.0,23.6362,23.6462,23.6362,23.6462,1000.0
2007-04-10 14:40:00,23.71,23.71,23.7,23.7,600.0,23.6462,23.6462,23.6362,23.6362,600.0
2007-04-10 14:45:00,23.7,23.71,23.7,23.7,2600.0,23.6362,23.6462,23.6362,23.6362,2600.0
2007-04-10 14:50:00,23.71,23.71,23.67,23.67,3500.0,23.6462,23.6462,23.6063,23.6063,3500.0
2007-04-10 14:55:00,23.65,23.67,23.65,23.67,600.0,23.5864,23.6063,23.5864,23.6063,600.0
2007-04-10 15:00:00,23.68,23.74,23.68,23.72,6900.0,23.6163,23.6761,23.6163,23.6562,6900.0
2007-04-10 15:05:00,23.7,23.71,23.7,23.7,2900.0,23.6362,23.6462,23.6362,23.6362,2900.0
2007-04-10 15:10:00,23.71,23.71,23.7,23.7,5900.0,23.6462,23.6462,23.6362,23.6362,5900.0
2007-04-10 15:15:00,23.7,23.7,23.66,23.66,7200.0,23.6362,23.6362,23.5963,23.5963,7200.0
2007-04-10 15:20:00,23.67,23.67,23.62,23.66,7100.0,23.6063,23.6063,23.5565,23.5963,7100.0
2007-04-10 15:25:00,23.66,23.66,23.61,23.66,7800.0,23.5963,23.5963,23.5465,23.5963,7800.0
2007-04-10 15:30:00,23.65,23.65,23.59,23.61,9000.0,23.5864,23.5864,23.5265,23.5465,9000.0
2007-04-10 15:35:00,23.61,23.63,23.61,23.61,9100.0,23.5465,23.5664,23.5465,23.5465,9100.0
2007-04-10 15:40:00,23.62,23.62,23.59,23.59,10100.0,23.5565,23.5565,23.5265,23.5265,10100.0
2007-04-10 15:45:00,23.59,23.6,23.56,23.57,8700.0,23.5265,23.5365,23.4966,23.5066,8700.0
2007-04-10 15:50:00,23.57,23.58,23.55,23.56,9100.0,23.5066,23.5166,23.4866,23.4966,9100.0
2007-04-10 15:55:00,23.57,23.59,23.56,23.58,10600.0,23.5066,23.5265,23.4966,23.5166,10600.0
2007-04-11 09:30:00,23.64,23.74,23.61,23.61,6000.0,23.5764,23.6761,23.5465,23.5465,6000.0
2007-04-11 09:35:00,23.59,23.59,23.43,23.46,6800.0,23.5265,23.5265,23.367,23.3969,6800.0
2007-04-11 09:40:00,23.48,23.54,23.43,23.43,5300.0,23.4168,23.4767,23.367,23.367,5300.0
2007-04-11 09:45:00,23.43,23.44,23.28,23.31,6700.0,23.367,23.3769,23.2174,23.2473,6700.0
2007-04-11 09:50:00,23.29,23.3,23.15,23.25,6600.0,23.2273,23.2373,23.0877,23.1875,6600.0
2007-04-11 09:55:00,23.25,23.27,23.2,23.2,2300.0,23.1875,23.2074,23.1376,23.1376,2300.0
2007-04-11 10:00:00,23.22,23.27,23.22,23.26,1000.0,23.1575,23.2074,23.1575,23.1974,1000.0
2007-04-11 10:05:00,23.26,23.35,23.25,23.35,3800.0,23.1974,23.2872,23.1875,23.2872,3800.0
2007-04-11 10:10:00,23.31,23.38,23.31,23.38,3300.0,23.2473,23.3171,23.2473,23.3171,3300.0
2007-04-11 10:15:00,23.36,23.36,23.3,23.33,7000.0,23.2972,23.2972,23.2373,23.2672,7000.0
2007-04-11 10:20:00,23.32,23.35,23.3,23.3,4400.0,23.2573,23.2872,23.2373,23.2373,4400.0
2007-04-11 10:25:00,23.3,23.33,23.3,23.33,6400.0,23.2373,23.2672,23.2373,23.2672,6400.0
2007-04-11 10:30:00,23.32,23.32,23.25,23.31,5900.0,23.2573,23.2573,23.1875,23.2473,5900.0
2007-04-11 10:35:00,23.32,23.33,23.3,23.3,2200.0,23.2573,23.2672,23.2373,23.2373,2200.0
2007-04-11 10:40:00,23.3,23.3,23.23,23.23,6200.0,23.2373,23.2373,23.1675,23.1675,6200.0
2007-04-11 10:45:00,23.23,23.27,23.15,23.27,8000.0,23.1675,23.2074,23.0877,23.2074,8000.0
2007-04-11 10:50:00,23.26,23.27,23.23,23.26,6500.0,23.1974,23.2074,23.1675,23.1974,6500.0
2007-04-11 10:55:00,23.26,23.3,23.25,23.29,6400.0,23.1974,23.2373,23.1875,23.2273,6400.0
2007-04-11 11:00:00,23.29,23.33,23.25,23.33,3400.0,23.2273,23.2672,23.1875,23.2672,3400.0
2007-04-11 11:05:00,23.31,23.35,23.31,23.34,1700.0,23.2473,23.2872,23.2473,23.2772,1700.0
2007-04-11 11:10:00,23.33,23.43,23.33,23.43,4100.0,23.2672,23.367,23.2672,23.367,4100.0
2007-04-11 11:15:00,23.41,23.45,23.41,23.45,3800.0,23.347,23.3869,23.347,23.3869,3800.0
2007-04-11 11:20:00,23.43,23.5,23.43,23.5,15600.0,23.367,23.4368,23.367,23.4368,15600.0
2007-04-11 11:25:00,23.5,23.5,23.47,23.47,8500.0,23.4368,23.4368,23.4069,23.4069,8500.0
2007-04-11 11:30:00,23.46,23.46,23.41,23.41,2400.0,23.3969,23.3969,23.347,23.347,2400.0
2007-04-11 11:35:00,23.4,23.4,23.33,23.36,2900.0,23.337,23.337,23.2672,23.2972,2900.0
2007-04-11 11:40:00,23.36,23.41,23.36,23.41,3300.0,23.2972,23.347,23.2972,23.347,3300.0
2007-04-11 11:45:00,23.41,23.46,23.41,23.45,3400.0,23.347,23.3969,23.347,23.3869,3400.0
2007-04-11 11:50:00,23.45,23.46,23.44,23.46,1600.0,23.3869,23.3969,23.3769,23.3969,1600.0
2007-04-11 11:55:00,23.46,23.46,23.44,23.46,1100.0,23.3969,23.3969,23.3769,23.3969,1100.0
2007-04-11 12:00:00,23.46,23.49,23.45,23.48,1200.0,23.3969,23.4268,23.3869,23.4168,1200.0
2007-04-11 12:05:00,23.49,23.53,23.49,23.53,8300.0,23.4268,23.4667,23.4268,23.4667,8300.0
2007-04-11 12:10:00,23.55,23.62,23.5,23.51,11400.0,23.4866,23.5565,23.4368,23.4468,11400.0
2007-04-11 12:15:00,23.5,23.51,23.48,23.5,2900.0,23.4368,23.4468,23.4168,23.4368,2900.0
2007-04-11 12:20:00,23.5,23.51,23.5,23.51,600.0,23.4368,23.4468,23.4368,23.4468,600.0
2007-04-11 12:25:00,23.51,23.56,23.51,23.53,2300.0,23.4468,23.4966,23.4468,23.4667,2300.0
2007-04-11 12:30:00,23.5,23.5,23.42,23.42,2400.0,23.4368,23.4368,23.357,23.357,2400.0
2007-04-11 12:35:00,23.42,23.43,23.41,23.41,1700.0,23.357,23.367,23.347,23.347,1700.0
2007-04-11 12:40:00,23.41,23.41,23.41,23.41,1100.0,23.347,23.347,23.347,23.347,1100.0
2007-04-11 12:45:00,23.42,23.46,23.42,23.45,800.0,23.357,23.3969,23.357,23.3869,800.0
2007-04-11 12:50:00,23.47,23.57,23.45,23.55,4300.0,23.4069,23.5066,23.3869,23.4866,4300.0
2007-04-11 12:55:00,23.54,23.54,23.53,23.54,300.0,23.4767,23.4767,23.4667,23.4767,300.0
2007-04-11 13:00:00,23.52,23.52,23.5,23.52,1300.0,23.4567,23.4567,23.4368,23.4567,1300.0
2007-04-11 13:05:00,23.5,23.55,23.5,23.54,2000.0,23.4368,23.4866,23.4368,23.4767,2000.0
2007-04-11 13:10:00,23.55,23.55,23.5,23.5,1900.0,23.4866,23.4866,23.4368,23.4368,1900.0
2007-04-11 13:15:00,23.51,23.55,23.5,23.55,1600.0,23.4468,23.4866,23.4368,23.4866,1600.0
2007-04-11 13:20:00,23.55,23.56,23.5,23.5,1800.0,23.4866,23.4966,23.4368,23.4368,1800.0
2007-04-11 13:25:00,23.51,23.52,23.51,23.52,800.0,23.4468,23.4567,23.4468,23.4567,800.0
2007-04-11 13:30:00,23.5,23.52,23.5,23.51,1500.0,23.4368,23.4567,23.4368,23.4468,1500.0
2007-04-11 13:35:00,23.52,23.52,23.5,23.51,700.0,23.4567,23.4567,23.4368,23.4468,700.0
2007-04-11 13:40:00,23.51,23.51,23.5,23.51,1900.0,23.4468,23.4468,23.4368,23.4468,1900.0
2007-04-11 13:45:00,23.52,23.54,23.52,23.54,3600.0,23.4567,23.4767,23.4567,23.4767,3600.0
2007-04-11 13:50:00,23.55,23.57,23.54,23.54,1200.0,23.4866,23.5066,23.4767,23.4767,1200.0
2007-04-11 13:55:00,23.54,23.54,23.5,23.5,5000.0,23.4767,23.4767,23.4368,23.4368,5000.0
2007-04-11 14:00:00,23.5,23.5,23.34,23.35,11400.0,23.4368,23.4368,23.2772,23.2872,11400.0
2007-04-11 14:05:00,23.36,23.38,23.28,23.33,6100.0,23.2972,23.3171,23.2174,23.2672,6100.0
2007-04-11 14:10:00,23.32,23.35,23.29,23.35,5800.0,23.2573,23.2872,23.2273,23.2872,5800.0
2007-04-11 14:15:00,23.36,23.38,23.26,23.32,4700.0,23.2972,23.3171,23.1974,23.2573,4700.0
2007-04-11 14:20:00,23.3,23.35,23.3,23.35,4200.0,23.2373,23.2872,23.2373,23.2872,4200.0
2007-04-11 14:25:00,23.37,23.4,23.31,23.4,8500.0,23.3071,23.337,23.2473,23.337,8500.0
2007-04-11 14:30:00,23.4,23.4,23.37,23.38,3300.0,23.337,23.337,23.3071,23.3171,3300.0
2007-04-11 14:35:00,23.37,23.37,23.25,23.29,5200.0,23.3071,23.3071,23.1875,23.2273,5200.0
2007-04-11 14:40:00,23.29,23.29,23.2,23.2,5900.0,23.2273,23.2273,23.1376,23.1376,5900.0
2007-04-11 14:45:00,23.21,23.26,23.2,23.22,7100.0,23.1476,23.1974,23.1376,23.1575,7100.0
2007-04-11 14:50:00,23.21,23.28,23.2,23.26,2400.0,23.1476,23.2174,23.1376,23.1974,2400.0
2007-04-11 14:55:00,23.28,23.29,23.23,23.29,3400.0,23.2174,23.2273,23.1675,23.2273,3400.0
2007-04-11 15:00:00,23.28,23.31,23.28,23.3,1000.0,23.2174,23.2473,23.2174,23.2373,1000.0
2007-04-11 15:05:00,23.32,23.34,23.28,23.29,4300.0,23.2573,23.2772,23.2174,23.2273,4300.0
2007-04-11 15:10:00,23.26,23.29,23.25,23.25,3900.0,23.1974,23.2273,23.1875,23.1875,3900.0
2007-04-11 15:15:00,23.27,23.3,23.25,23.25,2600.0,23.2074,23.2373,23.1875,23.1875,2600.0
2007-04-11 15:20:00,23.25,23.3,23.24,23.26,11700.0,23.1875,23.2373,23.1775,23.1974,11700.0
2007-04-11 15:25:00,23.26,23.26,23.22,23.25,5400.0,23.1974,23.1974,23.1575,23.1875,5400.0
2007-04-11 15:30:00,23.24,23.28,23.24,23.27,8900.0,23.1775,23.2174,23.1775,23.2074,8900.0
2007-04-11 15:35:00,23.27,23.4,23.26,23.37,10200.0,23.2074,23.337,23.1974,23.3071,10200.0
2007-04-11 15:40:00,23.37,23.38,23.37,23.38,4700.0,23.3071,23.3171,23.3071,23.3171,4700.0
2007-04-11 15:45:00,23.38,23.43,23.37,23.37,9400.0,23.3171,23.367,23.3071,23.3071,9400.0
2007-04-11 15:50:00,23.38,23.43,23.37,23.41,8200.0,23.3171,23.367,23.3071,23.347,8200.0
2007-04-11 15:55:00,23.41,23.53,23.41,23.46,23800.0,23.347,23.4667,23.347,23.3969,23800.0
2007-04-12 09:30:00,23.44,23.45,23.35,23.35,11500.0,23.3769,23.3869,23.2872,23.2872,11500.0
2007-04-12 09:35:00,23.35,23.38,23.32,23.34,11200.0,23.2872,23.3171,23.2573,23.2772,11200.0
2007-04-12 09:40:00,23.35,23.41,23.3,23.3,5800.0,23.2872,23.347,23.2373,23.2373,5800.0
2007-04-12 09:45:00,23.31,23.46,23.3,23.32,9600.0,23.2473,23.3969,23.2373,23.2573,9600.0
2007-04-12 09:50:00,23.36,23.43,23.32,23.36,2500.0,23.2972,23.367,23.2573,23.2972,2500.0
2007-04-12 09:55:00,23.32,23.36,23.3,23.33,3300.0,23.2573,23.2972,23.2373,23.2672,3300.0
2007-04-12 10:00:00,23.34,23.43,23.34,23.43,3200.0,23.2772,23.367,23.2772,23.367,3200.0
2007-04-12 10:05:00,23.47,23.55,23.41,23.55,4000.0,23.4069,23.4866,23.347,23.4866,4000.0
2007-04-12 10:10:00,23.56,23.68,23.56,23.63,7100.0,23.4966,23.6163,23.4966,23.5664,7100.0
2007-04-12 10:15:00,23.65,23.69,23.62,23.67,7600.0,23.5864,23.6263,23.5565,23.6063,7600.0
2007-04-12 10:20:00,23.67,23.69,23.65,23.69,2000.0,23.6063,23.6263,23.5864,23.6263,2000.0
2007-04-12 10:25:00,23.69,23.71,23.66,23.68,4500.0,23.6263,23.6462,23.5963,23.6163,4500.0
2007-04-12 10:30:00,23.69,23.69,23.66,23.66,3400.0,23.6263,23.6263,23.5963,23.5963,3400.0
2007-04-12 10:35:00,23.64,23.65,23.58,23.58,2500.0,23.5764,23.5864,23.5166,23.5166,2500.0
2007-04-12 10:40:00,23.57,23.57,23.46,23.46,2700.0,23.5066,23.5066,23.3969,23.3969,2700.0
2007-04-12 10:45:00,23.47,23.59,23.47,23.56,3500.0,23.4069,23.5265,23.4069,23.4966,3500.0
2007-04-12 10:50:00,23.58,23.75,23.58,23.69,13000.0,23.5166,23.6861,23.5166,23.6263,13000.0
2007-04-12 10:55:00,23.7,23.7,23.68,23.69,2600.0,23.6362,23.6362,23.6163,23.6263,2600.0
2007-04-12 11:00:00,23.68,23.68,23.67,23.67,2900.0,23.6163,23.6163,23.6063,23.6063,2900.0
2007-04-12 11:05:00,23.68,23.68,23.65,23.66,1200.0,23.6163,23.6163,23.5864,23.5963,1200.0
2007-04-12 11:10:00,23.66,23.66,23.54,23.55,3000.0,23.5963,23.5963,23.4767,23.4866,3000.0
2007-04-12 11:15:00,23.54,23.54,23.48,23.48,2100.0,23.4767,23.4767,23.4168,23.4168,2100.0
2007-04-12 11:20:00,23.49,23.49,23.42,23.45,3100.0,23.4268,23.4268,23.357,23.3869,3100.0
2007-04-12 11:25:00,23.44,23.49,23.44,23.48,1400.0,23.3769,23.4268,23.3769,23.4168,1400.0
2007-04-12 11:30:00,23.48,23.5,23.44,23.49,9200.0,23.4168,23.4368,23.3769,23.4268,9200.0
2007-04-12 11:35:00,23.45,23.46,23.39,23.46,6200.0,23.3869,23.3969,23.3271,23.3969,6200.0
2007-04-12 11:40:00,23.45,23.51,23.44,23.5,12800.0,23.3869,23.4468,23.3769,23.4368,12800.0
2007-04-12 11:45:00,23.49,23.52,23.49,23.52,12200.0,23.4268,23.4567,23.4268,23.4567,12200.0
2007-04-12 11:50:00,23.51,23.51,23.45,23.48,11300.0,23.4468,23.4468,23.3869,23.4168,11300.0
2007-04-12 11:55:00,23.49,23.59,23.46,23.58,18200.0,23.4268,23.5265,23.3969,23.5166,18200.0
2007-04-12 12:00:00,23.58,23.61,23.57,23.59,7000.0,23.5166,23.5465,23.5066,23.5265,7000.0
2007-04-12 12:05:00,23.6,23.69,23.6,23.69,6000.0,23.5365,23.6263,23.5365,23.6263,6000.0
2007-04-12 12:10:00,23.69,23.69,23.64,23.65,3400.0,23.6263,23.6263,23.5764,23.5864,3400.0
2007-04-12 12:15:00,23.65,23.68,23.65,23.67,1800.0,23.5864,23.6163,23.5864,23.6063,1800.0
2007-04-12 12:20:00,23.67,23.68,23.66,23.67,1200.0,23.6063,23.6163,23.5963,23.6063,1200.0
2007-04-12 12:25:00,23.66,23.67,23.66,23.66,1300.0,23.5963,23.6063,23.5963,23.5963,1300.0
2007-04-12 12:30:00,23.67,23.7,23.67,23.7,3700.0,23.6063,23.6362,23.6063,23.6362,3700.0
2007-04-12 12:35:00,23.68,23.71,23.68,23.7,1300.0,23.6163,23.6462,23.6163,23.6362,1300.0
2007-04-12 12:40:00,23.72,23.72,23.72,23.72,500.0,23.6562,23.6562,23.6562,23.6562,500.0
2007-04-12 12:45:00,23.72,23.72,23.69,23.69,1800.0,23.6562,23.6562,23.6263,23.6263,1800.0
2007-04-12 12:50:00,23.71,23.71,23.71,23.71,700.0,23.6462,23.6462,23.6462,23.6462,700.0
2007-04-12 12:55:00,23.72,23.75,23.72,23.75,1600.0,23.6562,23.6861,23.6562,23.6861,1600.0
2007-04-12 13:00:00,23.76,23.82,23.76,23.82,2000.0,23.6961,23.7559,23.6961,23.7559,2000.0
2007-04-12 13:05:00,23.82,23.83,23.79,23.79,1000.0,23.7559,23.7659,23.726,23.726,1000.0
2007-04-12 13:10:00,23.8,23.84,23.8,23.84,4600.0,23.736,23.7759,23.736,23.7759,4600.0
2007-04-12 13:15:00,23.84,23.86,23.81,23.82,3700.0,23.7759,23.7958,23.7459,23.7559,3700.0
2007-04-12 13:20:00,23.84,23.89,23.83,23.89,2500.0,23.7759,23.8257,23.7659,23.8257,2500.0
2007-04-12 13:25:00,23.91,23.91,23.83,23.85,8600.0,23.8457,23.8457,23.7659,23.7858,8600.0
2007-04-12 13:30:00,23.85,23.91,23.85,23.9,11900.0,23.7858,23.8457,23.7858,23.8357,11900.0
2007-04-12 13:35:00,23.9,23.96,23.9,23.96,12500.0,23.8357,23.8955,23.8357,23.8955,12500.0
2007-04-12 13:40:00,23.94,23.97,23.94,23.96,6900.0,23.8756,23.9055,23.8756,23.8955,6900.0
2007-04-12 13:45:00,23.96,23.97,23.93,23.94,8800.0,23.8955,23.9055,23.8656,23.8756,8800.0
2007-04-12 13:50:00,23.95,23.98,23.95,23.98,1700.0,23.8856,23.9155,23.8856,23.9155,1700.0
2007-04-12 13:55:00,23.97,23.99,23.97,23.98,2700.0,23.9055,23.9255,23.9055,23.9155,2700.0
2007-04-12 14:00:00,23.96,23.97,23.95,23.95,2500.0,23.8955,23.9055,23.8856,23.8856,2500.0
2007-04-12 14:05:00,23.94,23.95,23.92,23.95,6100.0,23.8756,23.8856,23.8556,23.8856,6100.0
2007-04-12 14:10:00,23.95,24.0,23.94,23.99,5400.0,23.8856,23.9354,23.8756,23.9255,5400.0
2007-04-12 14:15:00,23.98,24.04,23.98,24.03,10900.0,23.9155,23.9753,23.9155,23.9654,10900.0
2007-04-12 14:20:00,24.01,24.02,24.0,24.01,4100.0,23.9454,23.9554,23.9354,23.9454,4100.0
2007-04-12 14:25:00,24.0,24.0,23.97,23.97,2200.0,23.9354,23.9354,23.9055,23.9055,2200.0
2007-04-12 14:30:00,23.98,24.01,23.96,23.97,2600.0,23.9155,23.9454,23.8955,23.9055,2600.0
2007-04-12 14:35:00,23.97,24.05,23.97,24.04,4900.0,23.9055,23.9853,23.9055,23.9753,4900.0
2007-04-12 14:40:00,24.04,24.04,24.03,24.04,1800.0,23.9753,23.9753,23.9654,23.9753,1800.0
2007-04-12 14:45:00,24.04,24.12,24.04,24.1,10300.0,23.9753,24.0551,23.9753,24.0352,10300.0
2007-04-12 14:50:00,24.11,24.16,24.11,24.14,8800.0,24.0451,24.095,24.0451,24.0751,8800.0
2007-04-12 14:55:00,24.14,24.16,24.12,24.14,8500.0,24.0751,24.095,24.0551,24.0751,8500.0
2007-04-12 15:00:00,24.13,24.15,24.07,24.15,9000.0,24.0651,24.085,24.0052,24.085,9000.0
2007-04-12 15:05:00,24.15,24.16,24.09,24.15,10400.0,24.085,24.095,24.0252,24.085,10400.0
2007-04-12 15:10:00,24.12,24.17,24.11,24.12,4800.0,24.0551,24.105,24.0451,24.0551,4800.0
2007-04-12 15:15:00,24.1,24.11,24.09,24.09,1300.0,24.0352,24.0451,24.0252,24.0252,1300.0
2007-04-12 15:20:00,24.1,24.17,24.1,24.16,4200.0,24.0352,24.105,24.0352,24.095,4200.0
2007-04-12 15:25:00,24.14,24.15,24.12,24.13,2200.0,24.0751,24.085,24.0551,24.0651,2200.0
2007-04-12 15:30:00,24.13,24.14,24.12,24.12,4300.0,24.0651,24.0751,24.0551,24.0551,4300.0
2007-04-12 15:35:00,24.11,24.16,24.1,24.15,5500.0,24.0451,24.095,24.0352,24.085,5500.0
2007-04-12 15:40:00,24.15,24.18,24.15,24.17,13600.0,24.085,24.1149,24.085,24.105,13600.0
2007-04-12 15:45:00,24.16,24.17,24.16,24.16,3900.0,24.095,24.105,24.095,24.095,3900.0
2007-04-12 15:50:00,24.16,24.2,24.16,24.2,22000.0,24.095,24.1349,24.095,24.1349,22000.0
2007-04-12 15:55:00,24.2,24.22,24.12,24.19,24800.0,24.1349,24.1548,24.0551,24.1249,24800.0
2007-04-13 09:30:00,24.24,24.24,24.16,24.24,6000.0,24.1748,24.1748,24.095,24.1748,6000.0
2007-04-13 09:35:00,24.23,24.24,24.19,24.21,2100.0,24.1648,24.1748,24.1249,24.1449,2100.0
2007-04-13 09:40:00,24.18,24.33,24.16,24.22,4700.0,24.1149,24.2645,24.095,24.1548,4700.0
2007-04-13 09:45:00,24.18,24.27,24.17,24.21,1400.0,24.1149,24.2047,24.105,24.1449,1400.0
2007-04-13 09:50:00,24.26,24.33,24.21,24.24,1900.0,24.1947,24.2645,24.1449,24.1748,1900.0
2007-04-13 09:55:00,24.21,24.26,24.21,24.26,1300.0,24.1449,24.1947,24.1449,24.1947,1300.0
2007-04-13 10:00:00,24.26,24.26,24.08,24.12,8900.0,24.1947,24.1947,24.0152,24.0551,8900.0
2007-04-13 10:05:00,24.12,24.13,24.1,24.1,5100.0,24.0551,24.0651,24.0352,24.0352,5100.0
2007-04-13 10:10:00,24.12,24.19,24.11,24.14,4100.0,24.0551,24.1249,24.0451,24.0751,4100.0
2007-04-13 10:15:00,24.14,24.16,24.11,24.16,4300.0,24.0751,24.095,24.0451,24.095,4300.0
2007-04-13 10:20:00,24.13,24.15,24.1,24.14,1300.0,24.0651,24.085,24.0352,24.0751,1300.0
2007-04-13 10:25:00,24.12,24.16,24.1,24.15,15200.0,24.0551,24.095,24.0352,24.085,15200.0
2007-04-13 10:30:00,24.13,24.18,24.13,24.17,900.0,24.0651,24.1149,24.0651,24.105,900.0
2007-04-13 10:35:00,24.18,24.22,24.13,24.22,5400.0,24.1149,24.1548,24.0651,24.1548,5400.0
2007-04-13 10:40:00,24.23,24.24,24.22,24.22,900.0,24.1648,24.1748,24.1548,24.1548,900.0
2007-04-13 10:45:00,24.21,24.23,24.2,24.22,1200.0,24.1449,24.1648,24.1349,24.1548,1200.0
2007-04-13 10:50:00,24.2,24.29,24.2,24.29,2100.0,24.1349,24.2247,24.1349,24.2247,2100.0
2007-04-13 10:55:00,24.27,24.35,24.27,24.34,4200.0,24.2047,24.2845,24.2047,24.2745,4200.0
2007-04-13 11:00:00,24.33,24.49,24.33,24.49,14400.0,24.2645,24.4241,24.2645,24.4241,14400.0
2007-04-13 11:05:00,24.47,24.49,24.42,24.45,8900.0,24.4042,24.4241,24.3543,24.3842,8900.0
2007-04-13 11:10:00,24.45,24.55,24.44,24.5,6100.0,24.3842,24.484,24.3742,24.4341,6100.0
2007-04-13 11:15:00,24.52,24.63,24.52,24.53,15700.0,24.454,24.5637,24.454,24.464,15700.0
2007-04-13 11:20:00,24.55,24.63,24.54,24.62,11500.0,24.484,24.5637,24.474,24.5538,11500.0
2007-04-13 11:25:00,24.65,24.71,24.62,24.67,12000.0,24.5837,24.6435,24.5538,24.6036,12000.0
2007-04-13 11:30:00,24.65,24.7,24.61,24.69,10600.0,24.5837,24.6336,24.5438,24.6236,10600.0
2007-04-13 11:35:00,24.68,24.69,24.65,24.68,4800.0,24.6136,24.6236,24.5837,24.6136,4800.0
2007-04-13 11:40:00,24.68,24.71,24.68,24.69,11400.0,24.6136,24.6435,24.6136,24.6236,11400.0
2007-04-13 11:45:00,24.69,24.7,24.66,24.67,10700.0,24.6236,24.6336,24.5937,24.6036,10700.0
2007-04-13 11:50:00,24.67,24.67,24.65,24.65,1800.0,24.6036,24.6036,24.5837,24.5837,1800.0
2007-04-13 11:55:00,24.64,24.71,24.64,24.69,4700.0,24.5737,24.6435,24.5737,24.6236,4700.0
2007-04-13 12:00:00,24.68,24.73,24.66,24.67,15500.0,24.6136,24.6635,24.5937,24.6036,15500.0
2007-04-13 12:05:00,24.66,24.7,24.66,24.67,2000.0,24.5937,24.6336,24.5937,24.6036,2000.0
2007-04-13 12:10:00,24.68,24.7,24.67,24.68,11100.0,24.6136,24.6336,24.6036,24.6136,11100.0
2007-04-13 12:15:00,24.68,24.7,24.67,24.68,8000.0,24.6136,24.6336,24.6036,24.6136,8000.0
2007-04-13 12:20:00,24.68,24.68,24.66,24.68,19400.0,24.6136,24.6136,24.5937,24.6136,19400.0
2007-04-13 12:25:00,24.66,24.72,24.66,24.71,9400.0,24.5937,24.6535,24.5937,24.6435,9400.0
2007-04-13 12:30:00,24.73,24.73,24.69,24.7,7100.0,24.6635,24.6635,24.6236,24.6336,7100.0
2007-04-13 12:35:00,24.71,24.72,24.7,24.7,1800.0,24.6435,24.6535,24.6336,24.6336,1800.0
2007-04-13 12:40:00,24.7,24.7,24.68,24.7,2700.0,24.6336,24.6336,24.6136,24.6336,2700.0
2007-04-13 12:45:00,24.69,24.75,24.69,24.71,22300.0,24.6236,24.6834,24.6236,24.6435,22300.0
2007-04-13 12:50:00,24.71,24.72,24.68,24.7,7800.0,24.6435,24.6535,24.6136,24.6336,7800.0
2007-04-13 12:55:00,24.7,24.73,24.7,24.72,2900.0,24.6336,24.6635,24.6336,24.6535,2900.0
2007-04-13 13:00:00,24.71,24.72,24.71,24.71,2400.0,24.6435,24.6535,24.6435,24.6435,2400.0
2007-04-13 13:05:00,24.71,24.94,24.71,24.92,94800.0,24.6435,24.8729,24.6435,24.853,94800.0
2007-04-13 13:10:00,24.95,24.99,24.87,24.87,31600.0,24.8829,24.9228,24.8031,24.8031,31600.0
2007-04-13 13:15:00,24.87,24.94,24.84,24.89,24800.0,24.8031,24.8729,24.7732,24.823,24800.0
2007-04-13 13:20:00,24.88,24.89,24.85,24.85,3400.0,24.8131,24.823,24.7831,24.7831,3400.0
2007-04-13 13:25:00,24.85,24.93,24.84,24.93,10400.0,24.7831,24.8629,24.7732,24.8629,10400.0
2007-04-13 13:30:00,24.91,24.96,24.91,24.94,4100.0,24.843,24.8929,24.843,24.8729,4100.0
2007-04-13 13:35:00,24.93,24.99,24.91,24.99,34700.0,24.8629,24.9228,24.843,24.9228,34700.0
2007-04-13 13:40:00,24.98,25.0,24.97,24.98,43700.0,24.9128,24.9327,24.9028,24.9128,43700.0
2007-04-13 13:45:00,24.99,25.0,24.98,24.99,9700.0,24.9228,24.9327,24.9128,24.9228,9700.0
2007-04-13 13:50:00,24.99,25.0,24.94,24.94,76400.0,24.9228,24.9327,24.8729,24.8729,76400.0
2007-04-13 13:55:00,24.94,25.0,24.87,24.98,40700.0,24.8729,24.9327,24.8031,24.9128,40700.0
2007-04-13 14:00:00,25.0,25.0,24.96,24.97,4300.0,24.9327,24.9327,24.8929,24.9028,4300.0
2007-04-13 14:05:00,24.97,24.98,24.96,24.97,1500.0,24.9028,24.9128,24.8929,24.9028,1500.0
2007-04-13 14:10:00,24.97,24.98,24.93,24.93,5200.0,24.9028,24.9128,24.8629,24.8629,5200.0
2007-04-13 14:15:00,24.93,24.94,24.93,24.93,3700.0,24.8629,24.8729,24.8629,24.8629,3700.0
2007-04-13 14:20:00,24.94,25.0,24.94,24.96,23300.0,24.8729,24.9327,24.8729,24.8929,23300.0
2007-04-13 14:25:00,24.96,25.0,24.95,24.98,8100.0,24.8929,24.9327,24.8829,24.9128,8100.0
2007-04-13 14:30:00,24.98,24.98,24.92,24.97,7800.0,24.9128,24.9128,24.853,24.9028,7800.0
2007-04-13 14:35:00,24.95,24.99,24.95,24.96,7300.0,24.8829,24.9228,24.8829,24.8929,7300.0
2007-04-13 14:40:00,24.96,25.0,24.96,24.98,13300.0,24.8929,24.9327,24.8929,24.9128,13300.0
2007-04-13 14:45:00,24.98,25.0,24.98,24.99,12400.0,24.9128,24.9327,24.9128,24.9228,12400.0
2007-04-13 14:50:00,24.99,25.04,24.95,24.95,24000.0,24.9228,24.9726,24.8829,24.8829,24000.0
2007-04-13 14:55:00,24.97,25.03,24.97,25.0,11600.0,24.9028,24.9627,24.9028,24.9327,11600.0
2007-04-13 15:00:00,25.0,25.06,24.98,25.05,8100.0,24.9327,24.9926,24.9128,24.9826,8100.0
2007-04-13 15:05:00,25.04,25.06,25.03,25.06,4900.0,24.9726,24.9926,24.9627,24.9926,4900.0
2007-04-13 15:10:00,25.04,25.12,25.04,25.08,9600.0,24.9726,25.0524,24.9726,25.0125,9600.0
2007-04-13 15:15:00,25.05,25.09,25.02,25.08,6300.0,24.9826,25.0225,24.9527,25.0125,6300.0
2007-04-13 15:20:00,25.08,25.09,24.99,25.06,51300.0,25.0125,25.0225,24.9228,24.9926,51300.0
2007-04-13 15:25:00,25.05,25.06,25.02,25.03,5900.0,24.9826,24.9926,24.9527,24.9627,5900.0
2007-04-13 15:30:00,25.02,25.08,25.0,25.03,22500.0,24.9527,25.0125,24.9327,24.9627,22500.0
2007-04-13 15:35:00,25.01,25.06,25.0,25.01,6800.0,24.9427,24.9926,24.9327,24.9427,6800.0
2007-04-13 15:40:00,25.0,25.03,24.99,24.99,5700.0,24.9327,24.9627,24.9228,24.9228,5700.0
2007-04-13 15:45:00,24.99,25.02,24.99,25.01,10400.0,24.9228,24.9527,24.9228,24.9427,10400.0
2007-04-13 15:50:00,25.02,25.04,24.99,25.0,42100.0,24.9527,24.9726,24.9228,24.9327,42100.0
2007-04-13 15:55:00,25.0,25.03,24.97,25.03,75200.0,24.9327,24.9627,24.9028,24.9627,75200.0
2007-04-16 09:30:00,25.0,25.01,24.69,24.7,22100.0,24.9327,24.9427,24.6236,24.6336,22100.0
2007-04-16 09:35:00,24.67,24.72,24.64,24.72,16300.0,24.6036,24.6535,24.5737,24.6535,16300.0
2007-04-16 09:40:00,24.73,24.85,24.63,24.73,17600.0,24.6635,24.7831,24.5637,24.6635,17600.0
2007-04-16 09:45:00,24.73,24.73,24.67,24.71,17800.0,24.6635,24.6635,24.6036,24.6435,17800.0
2007-04-16 09:50:00,24.71,24.74,24.46,24.5,23600.0,24.6435,24.6734,24.3942,24.4341,23600.0
2007-04-16 09:55:00,24.51,24.51,24.37,24.43,40000.0,24.4441,24.4441,24.3044,24.3643,40000.0
2007-04-16 10:00:00,24.44,24.44,24.39,24.41,15900.0,24.3742,24.3742,24.3244,24.3443,15900.0
2007-04-16 10:05:00,24.42,24.6,24.41,24.52,21100.0,24.3543,24.5338,24.3443,24.454,21100.0
2007-04-16 10:10:00,24.5,24.53,24.34,24.34,17800.0,24.4341,24.464,24.2745,24.2745,17800.0
2007-04-16 10:15:00,24.33,24.43,24.33,24.39,6900.0,24.2645,24.3643,24.2645,24.3244,6900.0
2007-04-16 10:20:00,24.39,24.39,24.34,24.34,7200.0,24.3244,24.3244,24.2745,24.2745,7200.0
2007-04-16 10:25:00,24.33,24.35,24.17,24.17,25700.0,24.2645,24.2845,24.105,24.105,25700.0
2007-04-16 10:30:00,24.19,24.44,24.19,24.44,20100.0,24.1249,24.3742,24.1249,24.3742,20100.0
2007-04-16 10:35:00,24.44,24.44,24.42,24.43,12200.0,24.3742,24.3742,24.3543,24.3643,12200.0
2007-04-16 10:40:00,24.44,24.45,24.43,24.44,7500.0,24.3742,24.3842,24.3643,24.3742,7500.0
2007-04-16 10:45:00,24.45,24.53,24.45,24.51,15900.0,24.3842,24.464,24.3842,24.4441,15900.0
2007-04-16 10:50:00,24.51,24.55,24.51,24.55,6200.0,24.4441,24.484,24.4441,24.484,6200.0
2007-04-16 10:55:00,24.55,24.55,24.54,24.55,7500.0,24.484,24.484,24.474,24.484,7500.0
2007-04-16 11:00:00,24.54,24.58,24.47,24.57,33900.0,24.474,24.5139,24.4042,24.5039,33900.0
2007-04-16 11:05:00,24.57,24.6,24.57,24.59,4700.0,24.5039,24.5338,24.5039,24.5238,4700.0
2007-04-16 11:10:00,24.59,24.59,24.56,24.56,4300.0,24.5238,24.5238,24.4939,24.4939,4300.0
2007-04-16 11:15:00,24.56,24.56,24.44,24.44,4800.0,24.4939,24.4939,24.3742,24.3742,4800.0
2007-04-16 11:20:00,24.44,24.45,24.42,24.43,3000.0,24.3742,24.3842,24.3543,24.3643,3000.0
2007-04-16 11:25:00,24.44,24.5,24.44,24.49,7200.0,24.3742,24.4341,24.3742,24.4241,7200.0
2007-04-16 11:30:00,24.5,24.5,24.49,24.49,8300.0,24.4341,24.4341,24.4241,24.4241,8300.0
2007-04-16 11:35:00,24.49,24.55,24.49,24.54,4400.0,24.4241,24.484,24.4241,24.474,4400.0
2007-04-16 11:40:00,24.54,24.6,24.54,24.58,4000.0,24.474,24.5338,24.474,24.5139,4000.0
2007-04-16 11:45:00,24.59,24.65,24.59,24.6,5400.0,24.5238,24.5837,24.5238,24.5338,5400.0
2007-04-16 11:50:00,24.6,24.6,24.45,24.54,11500.0,24.5338,24.5338,24.3842,24.474,11500.0
2007-04-16 11:55:00,24.54,24.54,24.43,24.43,2500.0,24.474,24.474,24.3643,24.3643,2500.0
2007-04-16 12:00:00,24.42,24.55,24.42,24.55,7300.0,24.3543,24.484,24.3543,24.484,7300.0
2007-04-16 12:05:00,24.55,24.6,24.55,24.57,5400.0,24.484,24.5338,24.484,24.5039,5400.0
2007-04-16 12:10:00,24.6,24.6,24.55,24.55,1600.0,24.5338,24.5338,24.484,24.484,1600.0
2007-04-16 12:15:00,24.53,24.56,24.52,24.55,3700.0,24.464,24.4939,24.454,24.484,3700.0
2007-04-16 12:20:00,24.53,24.58,24.52,24.53,2300.0,24.464,24.5139,24.454,24.464,2300.0
2007-04-16 12:25:00,24.53,24.53,24.5,24.51,3000.0,24.464,24.464,24.4341,24.4441,3000.0
2007-04-16 12:30:00,24.51,24.54,24.51,24.54,2900.0,24.4441,24.474,24.4441,24.474,2900.0
2007-04-16 12:35:00,24.54,24.58,24.54,24.58,3900.0,24.474,24.5139,24.474,24.5139,3900.0
2007-04-16 12:40:00,24.57,24.58,24.49,24.49,1900.0,24.5039,24.5139,24.4241,24.4241,1900.0
2007-04-16 12:45:00,24.49,24.49,24.45,24.46,2400.0,24.4241,24.4241,24.3842,24.3942,2400.0
2007-04-16 12:50:00,24.47,24.51,24.46,24.48,7500.0,24.4042,24.4441,24.3942,24.4141,7500.0
2007-04-16 12:55:00,24.48,24.51,24.48,24.48,1100.0,24.4141,24.4441,24.4141,24.4141,1100.0
2007-04-16 13:00:00,24.46,24.5,24.44,24.47,3800.0,24.3942,24.4341,24.3742,24.4042,3800.0
2007-04-16 13:05:00,24.47,24.51,24.45,24.51,1700.0,24.4042,24.4441,24.3842,24.4441,1700.0
2007-04-16 13:10:00,24.49,24.51,24.48,24.48,500.0,24.4241,24.4441,24.4141,24.4141,500.0
2007-04-16 13:15:00,24.49,24.53,24.48,24.51,4800.0,24.4241,24.464,24.4141,24.4441,4800.0
2007-04-16 13:20:00,24.52,24.52,24.49,24.49,3400.0,24.454,24.454,24.4241,24.4241,3400.0
2007-04-16 13:25:00,24.5,24.5,24.47,24.48,500.0,24.4341,24.4341,24.4042,24.4141,500.0
2007-04-16 13:30:00,24.48,24.49,24.46,24.47,1300.0,24.4141,24.4241,24.3942,24.4042,1300.0
2007-04-16 13:35:00,24.48,24.51,24.48,24.5,4100.0,24.4141,24.4441,24.4141,24.4341,4100.0
2007-04-16 13:40:00,24.51,24.53,24.5,24.51,5900.0,24.4441,24.464,24.4341,24.4441,5900.0
2007-04-16 13:45:00,24.52,24.52,24.48,24.49,1000.0,24.454,24.454,24.4141,24.4241,1000.0
2007-04-16 13:50:00,24.51,24.51,24.46,24.46,1100.0,24.4441,24.4441,24.3942,24.3942,1100.0
2007-04-16 13:55:00,24.45,24.46,24.4,24.4,4900.0,24.3842,24.3942,24.3344,24.3344,4900.0
2007-04-16 14:00:00,24.4,24.41,24.34,24.34,7600.0,24.3344,24.3443,24.2745,24.2745,7600.0
2007-04-16 14:05:00,24.34,24.4,24.34,24.4,3900.0,24.2745,24.3344,24.2745,24.3344,3900.0
2007-04-16 14:10:00,24.4,24.4,24.38,24.38,3000.0,24.3344,24.3344,24.3144,24.3144,3000.0
2007-04-16 14:15:00,24.39,24.39,24.38,24.39,4200.0,24.3244,24.3244,24.3144,24.3244,4200.0
2007-04-16 14:20:00,24.38,24.39,24.37,24.37,1600.0,24.3144,24.3244,24.3044,24.3044,1600.0
2007-04-16 14:25:00,24.35,24.37,24.35,24.37,2300.0,24.2845,24.3044,24.2845,24.3044,2300.0
2007-04-16 14:30:00,24.38,24.38,24.37,24.38,3400.0,24.3144,24.3144,24.3044,24.3144,3400.0
2007-04-16 14:35:00,24.38,24.4,24.38,24.39,3700.0,24.3144,24.3344,24.3144,24.3244,3700.0
2007-04-16 14:40:00,24.37,24.39,24.35,24.39,5400.0,24.3044,24.3244,24.2845,24.3244,5400.0
2007-04-16 14:45:00,24.4,24.49,24.4,24.48,5500.0,24.3344,24.4241,24.3344,24.4141,5500.0
2007-04-16 14:50:00,24.49,24.51,24.43,24.44,6500.0,24.4241,24.4441,24.3643,24.3742,6500.0
2007-04-16 14:55:00,24.45,24.46,24.41,24.41,5700.0,24.3842,24.3942,24.3443,24.3443,5700.0
2007-04-16 15:00:00,24.42,24.43,24.41,24.43,1900.0,24.3543,24.3643,24.3443,24.3643,1900.0
2007-04-16 15:05:00,24.43,24.43,24.41,24.43,11500.0,24.3643,24.3643,24.3443,24.3643,11500.0
2007-04-16 15:10:00,24.43,24.5,24.43,24.44,7700.0,24.3643,24.4341,24.3643,24.3742,7700.0
2007-04-16 15:15:00,24.45,24.46,24.44,24.45,6700.0,24.3842,24.3942,24.3742,24.3842,6700.0
2007-04-16 15:20:00,24.46,24.46,24.43,24.43,6300.0,24.3942,24.3942,24.3643,24.3643,6300.0
2007-04-16 15:25:00,24.43,24.47,24.43,24.46,4300.0,24.3643,24.4042,24.3643,24.3942,4300.0
2007-04-16 15:30:00,24.48,24.5,24.43,24.46,11500.0,24.4141,24.4341,24.3643,24.3942,11500.0
2007-04-16 15:35:00,24.46,24.51,24.46,24.5,9700.0,24.3942,24.4441,24.3942,24.4341,9700.0
2007-04-16 15:40:00,24.5,24.57,24.5,24.57,14000.0,24.4341,24.5039,24.4341,24.5039,14000.0
2007-04-16 15:45:00,24.58,24.58,24.51,24.51,11300.0,24.5139,24.5139,24.4441,24.4441,11300.0
2007-04-16 15:50:00,24.51,24.54,24.51,24.53,10000.0,24.4441,24.474,24.4441,24.464,10000.0
2007-04-16 15:55:00,24.52,24.59,24.51,24.58,33900.0,24.454,24.5238,24.4441,24.5139,33900.0
2007-04-17 09:30:00,24.7,24.7,24.45,24.49,11700.0,24.6336,24.6336,24.3842,24.4241,11700.0
2007-04-17 09:35:00,24.5,24.55,24.49,24.54,3500.0,24.4341,24.484,24.4241,24.474,3500.0
2007-04-17 09:40:00,24.54,24.54,24.44,24.45,5200.0,24.474,24.474,24.3742,24.3842,5200.0
2007-04-17 09:45:00,24.45,24.45,24.44,24.44,2400.0,24.3842,24.3842,24.3742,24.3742,2400.0
2007-04-17 09:50:00,24.45,24.49,24.44,24.49,4400.0,24.3842,24.4241,24.3742,24.4241,4400.0
2007-04-17 09:55:00,24.49,24.49,24.45,24.48,6300.0,24.4241,24.4241,24.3842,24.4141,6300.0
2007-04-17 10:00:00,24.47,24.47,24.45,24.45,3500.0,24.4042,24.4042,24.3842,24.3842,3500.0
2007-04-17 10:05:00,24.45,24.45,24.38,24.44,7800.0,24.3842,24.3842,24.3144,24.3742,7800.0
2007-04-17 10:10:00,24.45,24.45,24.44,24.44,1100.0,24.3842,24.3842,24.3742,24.3742,1100.0
2007-04-17 10:15:00,24.45,24.46,24.45,24.45,5500.0,24.3842,24.3942,24.3842,24.3842,5500.0
2007-04-17 10:20:00,24.46,24.47,24.43,24.44,4000.0,24.3942,24.4042,24.3643,24.3742,4000.0
2007-04-17 10:25:00,24.45,24.48,24.37,24.38,4300.0,24.3842,24.4141,24.3044,24.3144,4300.0
2007-04-17 10:30:00,24.37,24.39,24.35,24.38,2800.0,24.3044,24.3244,24.2845,24.3144,2800.0
2007-04-17 10:35:00,24.38,24.4,24.31,24.32,2500.0,24.3144,24.3344,24.2446,24.2546,2500.0
2007-04-17 10:40:00,24.31,24.34,24.29,24.34,6000.0,24.2446,24.2745,24.2247,24.2745,6000.0
2007-04-17 10:45:00,24.34,24.41,24.34,24.38,8300.0,24.2745,24.3443,24.2745,24.3144,8300.0
2007-04-17 10:50:00,24.39,24.39,24.38,24.39,2100.0,24.3244,24.3244,24.3144,24.3244,2100.0
2007-04-17 10:55:00,24.41,24.42,24.28,24.31,7300.0,24.3443,24.3543,24.2147,24.2446,7300.0
2007-04-17 11:00:00,24.31,24.34,24.29,24.29,6400.0,24.2446,24.2745,24.2247,24.2247,6400.0
2007-04-17 11:05:00,24.28,24.32,24.28,24.31,2000.0,24.2147,24.2546,24.2147,24.2446,2000.0
2007-04-17 11:10:00,24.32,24.36,24.32,24.35,2700.0,24.2546,24.2945,24.2546,24.2845,2700.0
2007-04-17 11:15:00,24.34,24.4,24.33,24.38,18600.0,24.2745,24.3344,24.2645,24.3144,18600.0
2007-04-17 11:20:00,24.36,24.38,24.36,24.37,4800.0,24.2945,24.3144,24.2945,24.3044,4800.0
2007-04-17 11:25:00,24.36,24.42,24.35,24.4,10000.0,24.2945,24.3543,24.2845,24.3344,10000.0
2007-04-17 11:30:00,24.4,24.4,24.39,24.4,1400.0,24.3344,24.3344,24.3244,24.3344,1400.0
2007-04-17 11:35:00,24.4,24.41,24.39,24.41,7700.0,24.3344,24.3443,24.3244,24.3443,7700.0
2007-04-17 11:40:00,24.4,24.4,24.34,24.36,2600.0,24.3344,24.3344,24.2745,24.2945,2600.0
2007-04-17 11:45:00,24.36,24.37,24.36,24.37,2000.0,24.2945,24.3044,24.2945,24.3044,2000.0
2007-04-17 11:50:00,24.37,24.37,24.35,24.35,1300.0,24.3044,24.3044,24.2845,24.2845,1300.0
2007-04-17 11:55:00,24.35,24.37,24.33,24.33,2400.0,24.2845,24.3044,24.2645,24.2645,2400.0
2007-04-17 12:00:00,24.33,24.37,24.32,24.32,3600.0,24.2645,24.3044,24.2546,24.2546,3600.0
2007-04-17 12:05:00,24.33,24.34,24.32,24.32,1900.0,24.2645,24.2745,24.2546,24.2546,1900.0
2007-04-17 12:10:00,24.33,24.39,24.33,24.39,5600.0,24.2645,24.3244,24.2645,24.3244,5600.0
2007-04-17 12:15:00,24.39,24.39,24.37,24.38,1200.0,24.3244,24.3244,24.3044,24.3144,1200.0
2007-04-17 12:20:00,24.37,24.38,24.35,24.35,2500.0,24.3044,24.3144,24.2845,24.2845,2500.0
2007-04-17 12:25:00,24.34,24.39,24.33,24.33,4800.0,24.2745,24.3244,24.2645,24.2645,4800.0
2007-04-17 12:30:00,24.33,24.34,24.32,24.33,7400.0,24.2645,24.2745,24.2546,24.2645,7400.0
2007-04-17 12:35:00,24.32,24.33,24.32,24.33,2500.0,24.2546,24.2645,24.2546,24.2645,2500.0
2007-04-17 12:40:00,24.32,24.32,24.23,24.29,13200.0,24.2546,24.2546,24.1648,24.2247,13200.0
2007-04-17 12:45:00,24.28,24.28,24.21,24.21,8300.0,24.2147,24.2147,24.1449,24.1449,8300.0
2007-04-17 12:50:00,24.22,24.25,24.21,24.24,5700.0,24.1548,24.1848,24.1449,24.1748,5700.0
2007-04-17 12:55:00,24.27,24.28,24.26,24.28,600.0,24.2047,24.2147,24.1947,24.2147,600.0
2007-04-17 13:00:00,24.27,24.27,24.21,24.23,11700.0,24.2047,24.2047,24.1449,24.1648,11700.0
2007-04-17 13:05:00,24.25,24.25,24.21,24.22,2400.0,24.1848,24.1848,24.1449,24.1548,2400.0
2007-04-17 13:10:00,24.22,24.23,24.12,24.12,15500.0,24.1548,24.1648,24.0551,24.0551,15500.0
2007-04-17 13:15:00,24.12,24.14,24.09,24.13,6000.0,24.0551,24.0751,24.0252,24.0651,6000.0
2007-04-17 13:20:00,24.13,24.14,24.13,24.14,1300.0,24.0651,24.0751,24.0651,24.0751,1300.0
2007-04-17 13:25:00,24.13,24.13,24.12,24.13,3000.0,24.0651,24.0651,24.0551,24.0651,3000.0
2007-04-17 13:30:00,24.13,24.13,24.12,24.12,1400.0,24.0651,24.0651,24.0551,24.0551,1400.0
2007-04-17 13:35:00,24.13,24.15,24.13,24.15,4400.0,24.0651,24.085,24.0651,24.085,4400.0
2007-04-17 13:40:00,24.14,24.17,24.14,24.17,3700.0,24.0751,24.105,24.0751,24.105,3700.0
2007-04-17 13:45:00,24.17,24.25,24.17,24.25,15800.0,24.105,24.1848,24.105,24.1848,15800.0
2007-04-17 13:50:00,24.25,24.25,24.21,24.21,6600.0,24.1848,24.1848,24.1449,24.1449,6600.0
2007-04-17 13:55:00,24.2,24.24,24.18,24.18,12500.0,24.1349,24.1748,24.1149,24.1149,12500.0
2007-04-17 14:00:00,24.18,24.2,24.17,24.2,6100.0,24.1149,24.1349,24.105,24.1349,6100.0
2007-04-17 14:05:00,24.2,24.23,24.2,24.23,3300.0,24.1349,24.1648,24.1349,24.1648,3300.0
2007-04-17 14:10:00,24.22,24.25,24.21,24.25,2100.0,24.1548,24.1848,24.1449,24.1848,2100.0
2007-04-17 14:15:00,24.25,24.29,24.25,24.28,8300.0,24.1848,24.2247,24.1848,24.2147,8300.0
2007-04-17 14:20:00,24.29,24.32,24.29,24.3,2100.0,24.2247,24.2546,24.2247,24.2346,2100.0
2007-04-17 14:25:00,24.3,24.3,24.25,24.26,4200.0,24.2346,24.2346,24.1848,24.1947,4200.0
2007-04-17 14:30:00,24.25,24.27,24.25,24.26,2900.0,24.1848,24.2047,24.1848,24.1947,2900.0
2007-04-17 14:35:00,24.27,24.29,24.27,24.29,3200.0,24.2047,24.2247,24.2047,24.2247,3200.0
2007-04-17 14:40:00,24.3,24.3,24.24,24.27,3100.0,24.2346,24.2346,24.1748,24.2047,3100.0
2007-04-17 14:45:00,24.27,24.3,24.27,24.3,3600.0,24.2047,24.2346,24.2047,24.2346,3600.0
2007-04-17 14:50:00,24.32,24.32,24.28,24.28,2900.0,24.2546,24.2546,24.2147,24.2147,2900.0
2007-04-17 14:55:00,24.27,24.27,24.24,24.25,4600.0,24.2047,24.2047,24.1748,24.1848,4600.0
2007-04-17 15:00:00,24.26,24.29,24.24,24.27,5000.0,24.1947,24.2247,24.1748,24.2047,5000.0
2007-04-17 15:05:00,24.27,24.28,24.25,24.26,2000.0,24.2047,24.2147,24.1848,24.1947,2000.0
2007-04-17 15:10:00,24.26,24.27,24.17,24.19,4200.0,24.1947,24.2047,24.105,24.1249,4200.0
2007-04-17 15:15:00,24.17,24.22,24.16,24.22,2900.0,24.105,24.1548,24.095,24.1548,2900.0
2007-04-17 15:20:00,24.22,24.23,24.21,24.21,1400.0,24.1548,24.1648,24.1449,24.1449,1400.0
2007-04-17 15:25:00,24.22,24.24,24.2,24.22,3200.0,24.1548,24.1748,24.1349,24.1548,3200.0
2007-04-17 15:30:00,24.23,24.31,24.21,24.22,9000.0,24.1648,24.2446,24.1449,24.1548,9000.0
2007-04-17 15:35:00,24.24,24.33,24.22,24.31,3600.0,24.1748,24.2645,24.1548,24.2446,3600.0
2007-04-17 15:40:00,24.31,24.32,24.27,24.28,4000.0,24.2446,24.2546,24.2047,24.2147,4000.0
2007-04-17 15:45:00,24.28,24.35,24.28,24.33,5800.0,24.2147,24.2845,24.2147,24.2645,5800.0
2007-04-17 15:50:00,24.34,24.35,24.32,24.32,8200.0,24.2745,24.2845,24.2546,24.2546,8200.0
2007-04-17 15:55:00,24.32,24.39,24.32,24.38,21900.0,24.2546,24.3244,24.2546,24.3144,21900.0
2007-04-18 09:30:00,24.22,24.4,24.21,24.21,12900.0,24.1548,24.3344,24.1449,24.1449,12900.0
2007-04-18 09:35:00,24.2,24.26,24.18,24.26,3000.0,24.1349,24.1947,24.1149,24.1947,3000.0
2007-04-18 09:40:00,24.27,24.3,24.2,24.23,2400.0,24.2047,24.2346,24.1349,24.1648,2400.0
2007-04-18 09:45:00,24.22,24.24,24.2,24.21,5600.0,24.1548,24.1748,24.1349,24.1449,5600.0
2007-04-18 09:50:00,24.2,24.2,24.08,24.08,2100.0,24.1349,24.1349,24.0152,24.0152,2100.0
2007-04-18 09:55:00,24.08,24.08,24.05,24.05,1600.0,24.0152,24.0152,23.9853,23.9853,1600.0
2007-04-18 10:00:00,24.06,24.07,24.0,24.01,6600.0,23.9953,24.0052,23.9354,23.9454,6600.0
2007-04-18 10:05:00,24.0,24.01,23.85,23.94,20500.0,23.9354,23.9454,23.7858,23.8756,20500.0
2007-04-18 10:10:00,23.95,23.96,23.79,23.84,15500.0,23.8856,23.8955,23.726,23.7759,15500.0
2007-04-18 10:15:00,23.87,24.02,23.87,23.92,6900.0,23.8058,23.9554,23.8058,23.8556,6900.0
2007-04-18 10:20:00,23.95,24.14,23.95,24.11,9500.0,23.8856,24.0751,23.8856,24.0451,9500.0
2007-04-18 10:25:00,24.1,24.14,24.02,24.02,4000.0,24.0352,24.0751,23.9554,23.9554,4000.0
2007-04-18 10:30:00,24.04,24.04,23.88,23.89,8900.0,23.9753,23.9753,23.8158,23.8257,8900.0
2007-04-18 10:35:00,23.91,24.01,23.9,24.01,4400.0,23.8457,23.9454,23.8357,23.9454,4400.0
2007-04-18 10:40:00,24.04,24.07,24.02,24.07,6600.0,23.9753,24.0052,23.9554,24.0052,6600.0
2007-04-18 10:45:00,24.07,24.07,23.96,23.97,2800.0,24.0052,24.0052,23.8955,23.9055,2800.0
2007-04-18 10:50:00,23.98,23.98,23.93,23.93,3200.0,23.9155,23.9155,23.8656,23.8656,3200.0
2007-04-18 10:55:00,23.94,23.96,23.92,23.92,3700.0,23.8756,23.8955,23.8556,23.8556,3700.0
2007-04-18 11:00:00,23.92,23.96,23.91,23.91,4700.0,23.8556,23.8955,23.8457,23.8457,4700.0
2007-04-18 11:05:00,23.91,23.97,23.9,23.96,3500.0,23.8457,23.9055,23.8357,23.8955,3500.0
2007-04-18 11:10:00,23.95,23.96,23.94,23.94,500.0,23.8856,23.8955,23.8756,23.8756,500.0
2007-04-18 11:15:00,23.97,23.99,23.95,23.95,3800.0,23.9055,23.9255,23.8856,23.8856,3800.0
2007-04-18 11:20:00,23.95,23.95,23.92,23.92,3500.0,23.8856,23.8856,23.8556,23.8556,3500.0
2007-04-18 11:25:00,23.93,23.94,23.92,23.94,3200.0,23.8656,23.8756,23.8556,23.8756,3200.0
2007-04-18 11:30:00,23.94,24.02,23.93,24.01,4400.0,23.8756,23.9554,23.8656,23.9454,4400.0
2007-04-18 11:35:00,24.03,24.05,24.0,24.0,4300.0,23.9654,23.9853,23.9354,23.9354,4300.0
2007-04-18 11:40:00,24.01,24.02,23.99,24.01,1000.0,23.9454,23.9554,23.9255,23.9454,1000.0
2007-04-18 11:45:00,24.01,24.02,24.0,24.01,900.0,23.9454,23.9554,23.9354,23.9454,900.0
2007-04-18 11:50:00,24.01,24.02,23.97,24.02,2700.0,23.9454,23.9554,23.9055,23.9554,2700.0
2007-04-18 11:55:00,24.01,24.03,24.0,24.02,2000.0,23.9454,23.9654,23.9354,23.9554,2000.0
2007-04-18 12:00:00,24.03,24.03,24.02,24.03,1400.0,23.9654,23.9654,23.9554,23.9654,1400.0
2007-04-18 12:05:00,24.02,24.03,24.02,24.02,2800.0,23.9554,23.9654,23.9554,23.9554,2800.0
2007-04-18 12:10:00,24.03,24.03,24.02,24.02,5800.0,23.9654,23.9654,23.9554,23.9554,5800.0
2007-04-18 12:15:00,24.02,24.02,23.95,23.99,7000.0,23.9554,23.9554,23.8856,23.9255,7000.0
2007-04-18 12:20:00,23.98,23.99,23.95,23.96,2200.0,23.9155,23.9255,23.8856,23.8955,2200.0
2007-04-18 12:25:00,23.96,23.99,23.96,23.98,3800.0,23.8955,23.9255,23.8955,23.9155,3800.0
2007-04-18 12:30:00,23.99,24.0,23.98,23.99,4800.0,23.9255,23.9354,23.9155,23.9255,4800.0
2007-04-18 12:35:00,23.99,23.99,23.93,23.96,4100.0,23.9255,23.9255,23.8656,23.8955,4100.0
2007-04-18 12:40:00,23.95,23.96,23.92,23.92,5300.0,23.8856,23.8955,23.8556,23.8556,5300.0
2007-04-18 12:45:00,23.92,23.93,23.88,23.93,3100.0,23.8556,23.8656,23.8158,23.8656,3100.0
2007-04-18 12:50:00,23.92,23.94,23.92,23.94,3800.0,23.8556,23.8756,23.8556,23.8756,3800.0
2007-04-18 12:55:00,23.94,23.94,23.92,23.92,400.0,23.8756,23.8756,23.8556,23.8556,400.0
2007-04-18 13:00:00,23.93,23.95,23.93,23.95,1800.0,23.8656,23.8856,23.8656,23.8856,1800.0
2007-04-18 13:05:00,23.95,23.97,23.93,23.93,3400.0,23.8856,23.9055,23.8656,23.8656,3400.0
2007-04-18 13:10:00,23.92,23.97,23.9,23.96,3500.0,23.8556,23.9055,23.8357,23.8955,3500.0
2007-04-18 13:15:00,23.96,23.96,23.95,23.95,1200.0,23.8955,23.8955,23.8856,23.8856,1200.0
2007-04-18 13:20:00,23.96,23.96,23.96,23.96,900.0,23.8955,23.8955,23.8955,23.8955,900.0
2007-04-18 13:25:00,23.95,23.97,23.95,23.97,2200.0,23.8856,23.9055,23.8856,23.9055,2200.0
2007-04-18 13:30:00,23.97,24.0,23.93,24.0,9100.0,23.9055,23.9354,23.8656,23.9354,9100.0
2007-04-18 13:35:00,24.0,24.01,24.0,24.0,2200.0,23.9354,23.9454,23.9354,23.9354,2200.0
2007-04-18 13:40:00,24.0,24.01,24.0,24.01,800.0,23.9354,23.9454,23.9354,23.9454,800.0
2007-04-18 13:45:00,24.0,24.0,23.96,23.97,3300.0,23.9354,23.9354,23.8955,23.9055,3300.0
2007-04-18 13:50:00,23.97,23.98,23.96,23.96,1100.0,23.9055,23.9155,23.8955,23.8955,1100.0
2007-04-18 13:55:00,23.96,23.98,23.96,23.96,900.0,23.8955,23.9155,23.8955,23.8955,900.0
2007-04-18 14:00:00,23.97,23.99,23.97,23.99,3900.0,23.9055,23.9255,23.9055,23.9255,3900.0
2007-04-18 14:05:00,24.0,24.0,23.99,23.99,800.0,23.9354,23.9354,23.9255,23.9255,800.0
2007-04-18 14:10:00,24.0,24.02,24.0,24.02,5000.0,23.9354,23.9554,23.9354,23.9554,5000.0
2007-04-18 14:15:00,24.02,24.03,24.01,24.03,1400.0,23.9554,23.9654,23.9454,23.9654,1400.0
2007-04-18 14:20:00,24.03,24.03,23.98,23.98,6500.0,23.9654,23.9654,23.9155,23.9155,6500.0
2007-04-18 14:25:00,23.98,23.99,23.96,23.96,4500.0,23.9155,23.9255,23.8955,23.8955,4500.0
2007-04-18 14:30:00,23.96,23.98,23.96,23.97,1500.0,23.8955,23.9155,23.8955,23.9055,1500.0
2007-04-18 14:35:00,23.98,24.02,23.98,24.01,3300.0,23.9155,23.9554,23.9155,23.9454,3300.0
2007-04-18 14:40:00,24.0,24.04,24.0,24.02,4400.0,23.9354,23.9753,23.9354,23.9554,4400.0
2007-04-18 14:45:00,24.03,24.03,23.98,23.98,3400.0,23.9654,23.9654,23.9155,23.9155,3400.0
2007-04-18 14:50:00,23.97,23.98,23.95,23.97,1600.0,23.9055,23.9155,23.8856,23.9055,1600.0
2007-04-18 14:55:00,23.96,24.11,23.96,24.09,6000.0,23.8955,24.0451,23.8955,24.0252,6000.0
2007-04-18 15:00:00,24.09,24.11,24.08,24.08,2200.0,24.0252,24.0451,24.0152,24.0152,2200.0
2007-04-18 15:05:00,24.08,24.14,24.08,24.14,5000.0,24.0152,24.0751,24.0152,24.0751,5000.0
2007-04-18 15:10:00,24.13,24.13,24.12,24.12,900.0,24.0651,24.0651,24.0551,24.0551,900.0
2007-04-18 15:15:00,24.1,24.13,24.1,24.11,4500.0,24.0352,24.0651,24.0352,24.0451,4500.0
2007-04-18 15:20:00,24.11,24.12,24.08,24.08,3900.0,24.0451,24.0551,24.0152,24.0152,3900.0
2007-04-18 15:25:00,24.09,24.1,24.08,24.1,3700.0,24.0252,24.0352,24.0152,24.0352,3700.0
2007-04-18 15:30:00,24.1,24.13,24.09,24.12,4700.0,24.0352,24.0651,24.0252,24.0551,4700.0
2007-04-18 15:35:00,24.12,24.13,24.12,24.12,3600.0,24.0551,24.0651,24.0551,24.0551,3600.0
2007-04-18 15:40:00,24.12,24.14,24.11,24.14,5800.0,24.0551,24.0751,24.0451,24.0751,5800.0
2007-04-18 15:45:00,24.14,24.14,24.12,24.14,10200.0,24.0751,24.0751,24.0551,24.0751,10200.0
2007-04-18 15:50:00,24.13,24.14,24.12,24.14,14200.0,24.0651,24.0751,24.0551,24.0751,14200.0
2007-04-18 15:55:00,24.15,24.16,24.07,24.07,13700.0,24.085,24.095,24.0052,24.0052,13700.0
2007-04-19 09:30:00,24.01,24.03,23.45,23.52,19100.0,23.9454,23.9654,23.3869,23.4567,19100.0
2007-04-19 09:35:00,23.51,23.67,23.47,23.67,11700.0,23.4468,23.6063,23.4069,23.6063,11700.0
2007-04-19 09:40:00,23.67,23.72,23.6,23.61,7800.0,23.6063,23.6562,23.5365,23.5465,7800.0
2007-04-19 09:45:00,23.63,23.9,23.63,23.87,8500.0,23.5664,23.8357,23.5664,23.8058,8500.0
2007-04-19 09:50:00,23.88,23.88,23.71,23.71,7200.0,23.8158,23.8158,23.6462,23.6462,7200.0
2007-04-19 09:55:00,23.7,23.82,23.7,23.7,6400.0,23.6362,23.7559,23.6362,23.6362,6400.0
2007-04-19 10:00:00,23.7,23.87,23.7,23.81,22600.0,23.6362,23.8058,23.6362,23.7459,22600.0
2007-04-19 10:05:00,23.8,23.81,23.76,23.8,2500.0,23.736,23.7459,23.6961,23.736,2500.0
2007-04-19 10:10:00,23.79,23.88,23.79,23.82,6400.0,23.726,23.8158,23.726,23.7559,6400.0
2007-04-19 10:15:00,23.82,23.9,23.77,23.9,8700.0,23.7559,23.8357,23.7061,23.8357,8700.0
2007-04-19 10:20:00,23.91,23.97,23.88,23.95,8800.0,23.8457,23.9055,23.8158,23.8856,8800.0
2007-04-19 10:25:00,23.95,24.0,23.92,23.93,5700.0,23.8856,23.9354,23.8556,23.8656,5700.0
2007-04-19 10:30:00,23.92,23.94,23.89,23.89,2800.0,23.8556,23.8756,23.8257,23.8257,2800.0
2007-04-19 10:35:00,23.89,23.9,23.87,23.88,3900.0,23.8257,23.8357,23.8058,23.8158,3900.0
2007-04-19 10:40:00,23.87,23.87,23.79,23.8,4700.0,23.8058,23.8058,23.726,23.736,4700.0
2007-04-19 10:45:00,23.82,23.82,23.79,23.79,1000.0,23.7559,23.7559,23.726,23.726,1000.0
2007-04-19 10:50:00,23.8,23.85,23.78,23.85,1700.0,23.736,23.7858,23.716,23.7858,1700.0
2007-04-19 10:55:00,23.85,23.94,23.85,23.94,3100.0,23.7858,23.8756,23.7858,23.8756,3100.0
2007-04-19 11:00:00,23.96,23.99,23.9,23.9,3300.0,23.8955,23.9255,23.8357,23.8357,3300.0
2007-04-19 11:05:00,23.88,23.92,23.87,23.92,700.0,23.8158,23.8556,23.8058,23.8556,700.0
2007-04-19 11:10:00,23.92,23.97,23.88,23.94,3000.0,23.8556,23.9055,23.8158,23.8756,3000.0
2007-04-19 11:15:00,23.98,24.14,23.97,24.05,13700.0,23.9155,24.0751,23.9055,23.9853,13700.0
2007-04-19 11:20:00,24.05,24.11,24.05,24.11,5900.0,23.9853,24.0451,23.9853,24.0451,5900.0
2007-04-19 11:25:00,24.09,24.1,24.05,24.1,3700.0,24.0252,24.0352,23.9853,24.0352,3700.0
2007-04-19 11:30:00,24.12,24.13,24.08,24.08,7200.0,24.0551,24.0651,24.0152,24.0152,7200.0
2007-04-19 11:35:00,24.07,24.1,24.07,24.07,3800.0,24.0052,24.0352,24.0052,24.0052,3800.0
2007-04-19 11:40:00,24.09,24.12,24.09,24.09,1800.0,24.0252,24.0551,24.0252,24.0252,1800.0
2007-04-19 11:45:00,24.1,24.1,24.09,24.1,1400.0,24.0352,24.0352,24.0252,24.0352,1400.0
2007-04-19 11:50:00,24.1,24.19,24.1,24.19,8900.0,24.0352,24.1249,24.0352,24.1249,8900.0
2007-04-19 11:55:00,24.19,24.21,24.18,24.21,6000.0,24.1249,24.1449,24.1149,24.1449,6000.0
2007-04-19 12:00:00,24.21,24.21,24.1,24.13,4600.0,24.1449,24.1449,24.0352,24.0651,4600.0
2007-04-19 12:05:00,24.1,24.13,24.1,24.13,7600.0,24.0352,24.0651,24.0352,24.0651,7600.0
2007-04-19 12:10:00,24.14,24.22,24.14,24.22,2200.0,24.0751,24.1548,24.0751,24.1548,2200.0
2007-04-19 12:15:00,24.22,24.31,24.22,24.27,7700.0,24.1548,24.2446,24.1548,24.2047,7700.0
2007-04-19 12:20:00,24.28,24.41,24.28,24.39,23100.0,24.2147,24.3443,24.2147,24.3244,23100.0
2007-04-19 12:25:00,24.4,24.4,24.36,24.36,16800.0,24.3344,24.3344,24.2945,24.2945,16800.0
2007-04-19 12:30:00,24.36,24.42,24.34,24.42,38200.0,24.2945,24.3543,24.2745,24.3543,38200.0
2007-04-19 12:35:00,24.4,24.48,24.39,24.47,6500.0,24.3344,24.4141,24.3244,24.4042,6500.0
2007-04-19 12:40:00,24.48,24.65,24.48,24.61,37200.0,24.4141,24.5837,24.4141,24.5438,37200.0
2007-04-19 12:45:00,24.6,24.61,24.6,24.61,14500.0,24.5338,24.5438,24.5338,24.5438,14500.0
2007-04-19 12:50:00,24.61,24.63,24.59,24.61,6800.0,24.5438,24.5637,24.5238,24.5438,6800.0
2007-04-19 12:55:00,24.61,24.65,24.61,24.64,1700.0,24.5438,24.5837,24.5438,24.5737,1700.0
2007-04-19 13:00:00,24.64,24.64,24.59,24.6,10800.0,24.5737,24.5737,24.5238,24.5338,10800.0
2007-04-19 13:05:00,24.6,24.6,24.59,24.6,6100.0,24.5338,24.5338,24.5238,24.5338,6100.0
2007-04-19 13:10:00,24.59,24.6,24.57,24.57,1800.0,24.5238,24.5338,24.5039,24.5039,1800.0
2007-04-19 13:15:00,24.56,24.57,24.54,24.55,6000.0,24.4939,24.5039,24.474,24.484,6000.0
2007-04-19 13:20:00,24.54,24.54,24.53,24.53,2800.0,24.474,24.474,24.464,24.464,2800.0
2007-04-19 13:25:00,24.53,24.53,24.52,24.53,800.0,24.464,24.464,24.454,24.464,800.0
2007-04-19 13:30:00,24.52,24.53,24.52,24.53,800.0,24.454,24.464,24.454,24.464,800.0
2007-04-19 13:35:00,24.52,24.52,24.5,24.51,12700.0,24.454,24.454,24.4341,24.4441,12700.0
2007-04-19 13:40:00,24.5,24.5,24.47,24.47,1700.0,24.4341,24.4341,24.4042,24.4042,1700.0
2007-04-19 13:45:00,24.47,24.47,24.46,24.47,6900.0,24.4042,24.4042,24.3942,24.4042,6900.0
2007-04-19 13:50:00,24.46,24.47,24.46,24.46,1800.0,24.3942,24.4042,24.3942,24.3942,1800.0
2007-04-19 13:55:00,24.46,24.47,24.46,24.46,2200.0,24.3942,24.4042,24.3942,24.3942,2200.0
2007-04-19 14:00:00,24.46,24.46,24.45,24.46,700.0,24.3942,24.3942,24.3842,24.3942,700.0
2007-04-19 14:05:00,24.46,24.46,24.45,24.46,1500.0,24.3942,24.3942,24.3842,24.3942,1500.0
2007-04-19 14:10:00,24.45,24.46,24.45,24.45,5700.0,24.3842,24.3942,24.3842,24.3842,5700.0
2007-04-19 14:15:00,24.45,24.46,24.35,24.43,21800.0,24.3842,24.3942,24.2845,24.3643,21800.0
2007-04-19 14:20:00,24.43,24.43,24.34,24.35,12200.0,24.3643,24.3643,24.2745,24.2845,12200.0
2007-04-19 14:25:00,24.35,24.35,24.3,24.3,19400.0,24.2845,24.2845,24.2346,24.2346,19400.0
2007-04-19 14:30:00,24.31,24.35,24.31,24.33,12300.0,24.2446,24.2845,24.2446,24.2645,12300.0
2007-04-19 14:35:00,24.34,24.38,24.34,24.38,2100.0,24.2745,24.3144,24.2745,24.3144,2100.0
2007-04-19 14:40:00,24.36,24.38,24.35,24.37,2800.0,24.2945,24.3144,24.2845,24.3044,2800.0
2007-04-19 14:45:00,24.36,24.41,24.32,24.32,18100.0,24.2945,24.3443,24.2546,24.2546,18100.0
2007-04-19 14:50:00,24.33,24.43,24.33,24.41,3900.0,24.2645,24.3643,24.2645,24.3443,3900.0
2007-04-19 14:55:00,24.42,24.43,24.36,24.36,3000.0,24.3543,24.3643,24.2945,24.2945,3000.0
2007-04-19 15:00:00,24.36,24.41,24.36,24.41,4800.0,24.2945,24.3443,24.2945,24.3443,4800.0
2007-04-19 15:05:00,24.41,24.49,24.39,24.45,11800.0,24.3443,24.4241,24.3244,24.3842,11800.0
2007-04-19 15:10:00,24.45,24.54,24.44,24.49,13300.0,24.3842,24.474,24.3742,24.4241,13300.0
2007-04-19 15:15:00,24.48,24.48,24.41,24.42,2800.0,24.4141,24.4141,24.3443,24.3543,2800.0
2007-04-19 15:20:00,24.42,24.54,24.39,24.49,11100.0,24.3543,24.474,24.3244,24.4241,11100.0
2007-04-19 15:25:00,24.46,24.51,24.45,24.48,9600.0,24.3942,24.4441,24.3842,24.4141,9600.0
2007-04-19 15:30:00,24.48,24.53,24.46,24.48,12400.0,24.4141,24.464,24.3942,24.4141,12400.0
2007-04-19 15:35:00,24.49,24.49,24.4,24.41,8900.0,24.4241,24.4241,24.3344,24.3443,8900.0
2007-04-19 15:40:00,24.4,24.4,24.35,24.38,13900.0,24.3344,24.3344,24.2845,24.3144,13900.0
2007-04-19 15:45:00,24.37,24.41,24.36,24.4,31700.0,24.3044,24.3443,24.2945,24.3344,31700.0
2007-04-19 15:50:00,24.39,24.41,24.35,24.37,21700.0,24.3244,24.3443,24.2845,24.3044,21700.0
2007-04-19 15:55:00,24.37,24.47,24.37,24.43,26800.0,24.3044,24.4042,24.3044,24.3643,26800.0
2007-04-20 09:30:00,24.66,25.15,24.66,25.03,86300.0,24.5937,25.0823,24.5937,24.9627,86300.0
2007-04-20 09:35:00,25.0,25.16,24.95,24.95,13800.0,24.9327,25.0923,24.8829,24.8829,13800.0
2007-04-20 09:40:00,24.91,25.1,24.86,25.1,9700.0,24.843,25.0325,24.7931,25.0325,9700.0
2007-04-20 09:45:00,25.1,25.14,25.0,25.02,5900.0,25.0325,25.0724,24.9327,24.9527,5900.0
2007-04-20 09:50:00,25.04,25.09,25.0,25.0,8800.0,24.9726,25.0225,24.9327,24.9327,8800.0
2007-04-20 09:55:00,24.96,25.06,24.95,25.05,10400.0,24.8929,24.9926,24.8829,24.9826,10400.0
2007-04-20 10:00:00,25.03,25.24,24.99,25.21,84400.0,24.9627,25.1721,24.9228,25.1422,84400.0
2007-04-20 10:05:00,25.2,25.28,25.07,25.28,24000.0,25.1322,25.212,25.0026,25.212,24000.0
2007-04-20 10:10:00,25.28,25.51,25.25,25.46,70800.0,25.212,25.4414,25.1821,25.3915,70800.0
2007-04-20 10:15:00,25.5,25.55,25.44,25.53,31000.0,25.4314,25.4813,25.3716,25.4613,31000.0
2007-04-20 10:20:00,25.53,25.75,25.49,25.69,46300.0,25.4613,25.6807,25.4214,25.6209,46300.0
2007-04-20 10:25:00,25.66,25.8,25.58,25.7,53200.0,25.591,25.7306,25.5112,25.6309,53200.0
2007-04-20 10:30:00,25.79,26.05,25.75,26.0,66700.0,25.7206,25.9799,25.6807,25.9301,66700.0
2007-04-20 10:35:00,26.03,26.1,25.84,25.84,48400.0,25.96,26.0298,25.7705,25.7705,48400.0
2007-04-20 10:40:00,25.89,25.9,25.83,25.86,12100.0,25.8203,25.8303,25.7605,25.7904,12100.0
2007-04-20 10:45:00,25.88,25.9,25.81,25.84,18500.0,25.8104,25.8303,25.7406,25.7705,18500.0
2007-04-20 10:50:00,25.85,25.89,25.79,25.85,10300.0,25.7805,25.8203,25.7206,25.7805,10300.0
2007-04-20 10:55:00,25.88,25.88,25.76,25.81,4800.0,25.8104,25.8104,25.6907,25.7406,4800.0
2007-04-20 11:00:00,25.78,25.78,25.6,25.61,27700.0,25.7106,25.7106,25.5311,25.5411,27700.0
2007-04-20 11:05:00,25.62,25.72,25.62,25.7,11300.0,25.5511,25.6508,25.5511,25.6309,11300.0
2007-04-20 11:10:00,25.71,25.72,25.58,25.62,6700.0,25.6408,25.6508,25.5112,25.5511,6700.0
2007-04-20 11:15:00,25.62,25.63,25.58,25.58,3000.0,25.5511,25.561,25.5112,25.5112,3000.0
2007-04-20 11:20:00,25.57,25.58,25.49,25.53,5400.0,25.5012,25.5112,25.4214,25.4613,5400.0
2007-04-20 11:25:00,25.5,25.54,25.5,25.51,3400.0,25.4314,25.4713,25.4314,25.4414,3400.0
2007-04-20 11:30:00,25.5,25.51,25.45,25.47,11900.0,25.4314,25.4414,25.3815,25.4015,11900.0
2007-04-20 11:35:00,25.47,25.56,25.47,25.53,6800.0,25.4015,25.4912,25.4015,25.4613,6800.0
2007-04-20 11:40:00,25.54,25.59,25.52,25.58,4600.0,25.4713,25.5212,25.4513,25.5112,4600.0
2007-04-20 11:45:00,25.6,25.62,25.59,25.62,1800.0,25.5311,25.5511,25.5212,25.5511,1800.0
2007-04-20 11:50:00,25.6,25.61,25.55,25.59,8700.0,25.5311,25.5411,25.4813,25.5212,8700.0
2007-04-20 11:55:00,25.6,25.66,25.57,25.65,4600.0,25.5311,25.591,25.5012,25.581,4600.0
2007-04-20 12:00:00,25.66,25.69,25.58,25.58,7600.0,25.591,25.6209,25.5112,25.5112,7600.0
2007-04-20 12:05:00,25.6,25.67,25.6,25.66,3600.0,25.5311,25.6009,25.5311,25.591,3600.0
2007-04-20 12:10:00,25.63,25.66,25.61,25.64,2900.0,25.561,25.591,25.5411,25.571,2900.0
2007-04-20 12:15:00,25.64,25.77,25.63,25.77,12800.0,25.571,25.7007,25.561,25.7007,12800.0
2007-04-20 12:20:00,25.77,25.78,25.72,25.72,13200.0,25.7007,25.7106,25.6508,25.6508,13200.0
2007-04-20 12:25:00,25.72,25.81,25.7,25.77,3300.0,25.6508,25.7406,25.6309,25.7007,3300.0
2007-04-20 12:30:00,25.78,25.84,25.77,25.78,5000.0,25.7106,25.7705,25.7007,25.7106,5000.0
2007-04-20 12:35:00,25.78,25.83,25.68,25.78,33800.0,25.7106,25.7605,25.6109,25.7106,33800.0
2007-04-20 12:40:00,25.8,25.8,25.76,25.78,7100.0,25.7306,25.7306,25.6907,25.7106,7100.0
2007-04-20 12:45:00,25.79,25.92,25.79,25.87,14100.0,25.7206,25.8503,25.7206,25.8004,14100.0
2007-04-20 12:50:00,25.87,26.0,25.87,25.99,17200.0,25.8004,25.9301,25.8004,25.9201,17200.0
2007-04-20 12:55:00,25.99,26.03,25.93,25.93,13400.0,25.9201,25.96,25.8602,25.8602,13400.0
2007-04-20 13:00:00,25.93,26.01,25.9,25.92,17800.0,25.8602,25.94,25.8303,25.8503,17800.0
2007-04-20 13:05:00,25.92,25.97,25.91,25.97,7700.0,25.8503,25.9001,25.8403,25.9001,7700.0
2007-04-20 13:10:00,25.96,25.97,25.95,25.96,6000.0,25.8902,25.9001,25.8802,25.8902,6000.0
2007-04-20 13:15:00,25.97,26.03,25.97,26.02,12600.0,25.9001,25.96,25.9001,25.95,12600.0
2007-04-20 13:20:00,26.03,26.05,26.0,26.0,5500.0,25.96,25.9799,25.9301,25.9301,5500.0
2007-04-20 13:25:00,26.0,26.16,26.0,26.15,21700.0,25.9301,26.0896,25.9301,26.0796,21700.0
2007-04-20 13:30:00,26.17,26.24,26.0,26.17,32600.0,26.0996,26.1694,25.9301,26.0996,32600.0
2007-04-20 13:35:00,26.18,26.18,26.14,26.14,6700.0,26.1096,26.1096,26.0697,26.0697,6700.0
2007-04-20 13:40:00,26.14,26.32,26.11,26.31,50900.0,26.0697,26.2492,26.0398,26.2392,50900.0
2007-04-20 13:45:00,26.28,26.42,26.27,26.38,25000.0,26.2093,26.3489,26.1993,26.309,25000.0
2007-04-20 13:50:00,26.38,26.45,26.31,26.35,19900.0,26.309,26.3788,26.2392,26.2791,19900.0
2007-04-20 13:55:00,26.35,26.59,26.35,26.53,28800.0,26.2791,26.5185,26.2791,26.4586,28800.0
2007-04-20 14:00:00,26.55,26.97,26.51,26.91,79900.0,26.4786,26.8974,26.4387,26.8376,79900.0
2007-04-20 14:05:00,26.88,27.35,26.85,27.3,122800.0,26.8077,27.2764,26.7778,27.2266,122800.0
2007-04-20 14:10:00,27.35,27.5,26.96,27.1,92200.0,27.2764,27.426,26.8875,27.0271,92200.0
2007-04-20 14:15:00,27.09,27.4,27.0,27.08,75800.0,27.0171,27.3263,26.9274,27.0071,75800.0
2007-04-20 14:20:00,27.08,27.1,26.87,26.98,45700.0,27.0071,27.0271,26.7977,26.9074,45700.0
2007-04-20 14:25:00,26.98,27.27,26.98,27.15,35200.0,26.9074,27.1966,26.9074,27.077,35200.0
2007-04-20 14:30:00,27.15,27.35,27.04,27.12,40000.0,27.077,27.2764,26.9673,27.047,40000.0
2007-04-20 14:35:00,27.12,27.15,27.0,27.04,39200.0,27.047,27.077,26.9274,26.9673,39200.0
2007-04-20 14:40:00,27.04,27.1,26.96,27.04,83600.0,26.9673,27.0271,26.8875,26.9673,83600.0
2007-04-20 14:45:00,27.03,27.1,26.94,27.02,28300.0,26.9573,27.0271,26.8675,26.9473,28300.0
2007-04-20 14:50:00,27.01,27.01,26.76,26.76,23400.0,26.9373,26.9373,26.688,26.688,23400.0
2007-04-20 14:55:00,26.78,26.94,26.75,26.89,26300.0,26.708,26.8675,26.678,26.8177,26300.0
2007-04-20 15:00:00,26.89,26.89,26.7,26.78,37800.0,26.8177,26.8177,26.6282,26.708,37800.0
2007-04-20 15:05:00,26.78,26.8,26.6,26.69,83800.0,26.708,26.7279,26.5284,26.6182,83800.0
2007-04-20 15:10:00,26.7,26.7,26.34,26.5,145600.0,26.6282,26.6282,26.2691,26.4287,145600.0
2007-04-20 15:15:00,26.5,26.5,26.11,26.15,81000.0,26.4287,26.4287,26.0398,26.0796,81000.0
2007-04-20 15:20:00,26.15,26.21,26.0,26.07,124900.0,26.0796,26.1395,25.9301,25.9999,124900.0
2007-04-20 15:25:00,26.07,26.2,26.03,26.11,52400.0,25.9999,26.1295,25.96,26.0398,52400.0
2007-04-20 15:30:00,26.1,26.12,25.9,25.93,79100.0,26.0298,26.0497,25.8303,25.8602,79100.0
2007-04-20 15:35:00,25.93,26.02,25.93,26.0,98700.0,25.8602,25.95,25.8602,25.9301,98700.0
2007-04-20 15:40:00,26.0,26.0,25.88,25.95,66300.0,25.9301,25.9301,25.8104,25.8802,66300.0
2007-04-20 15:45:00,25.96,26.0,25.81,25.82,51700.0,25.8902,25.9301,25.7406,25.7505,51700.0
2007-04-20 15:50:00,25.82,25.97,25.79,25.97,35200.0,25.7505,25.9001,25.7206,25.9001,35200.0
2007-04-20 15:55:00,25.96,26.0,25.82,25.9,41200.0,25.8902,25.9301,25.7505,25.8303,41200.0
2007-04-23 09:30:00,25.75,25.83,25.55,25.59,26700.0,25.6807,25.7605,25.4813,25.5212,26700.0
2007-04-23 09:35:00,25.58,25.63,25.34,25.37,24100.0,25.5112,25.561,25.2718,25.3017,24100.0
2007-04-23 09:40:00,25.37,25.65,25.37,25.59,28500.0,25.3017,25.581,25.3017,25.5212,28500.0
2007-04-23 09:45:00,25.61,25.68,25.55,25.64,17800.0,25.5411,25.6109,25.4813,25.571,17800.0
2007-04-23 09:50:00,25.58,25.69,25.55,25.58,15000.0,25.5112,25.6209,25.4813,25.5112,15000.0
2007-04-23 09:55:00,25.59,25.65,25.5,25.63,9000.0,25.5212,25.581,25.4314,25.561,9000.0
2007-04-23 10:00:00,25.6,25.63,25.53,25.6,10900.0,25.5311,25.561,25.4613,25.5311,10900.0
2007-04-23 10:05:00,25.6,25.64,25.55,25.59,15500.0,25.5311,25.571,25.4813,25.5212,15500.0
2007-04-23 10:10:00,25.57,25.62,25.57,25.61,8400.0,25.5012,25.5511,25.5012,25.5411,8400.0
2007-04-23 10:15:00,25.61,25.62,25.41,25.55,19800.0,25.5411,25.5511,25.3416,25.4813,19800.0
2007-04-23 10:20:00,25.57,25.6,25.55,25.57,4300.0,25.5012,25.5311,25.4813,25.5012,4300.0
2007-04-23 10:25:00,25.58,25.66,25.58,25.62,15100.0,25.5112,25.591,25.5112,25.5511,15100.0
2007-04-23 10:30:00,25.62,25.65,25.55,25.58,21800.0,25.5511,25.581,25.4813,25.5112,21800.0
2007-04-23 10:35:00,25.6,25.64,25.59,25.6,4700.0,25.5311,25.571,25.5212,25.5311,4700.0
2007-04-23 10:40:00,25.62,25.62,25.6,25.6,3500.0,25.5511,25.5511,25.5311,25.5311,3500.0
2007-04-23 10:45:00,25.61,25.73,25.6,25.7,7700.0,25.5411,25.6608,25.5311,25.6309,7700.0
2007-04-23 10:50:00,25.71,25.85,25.69,25.76,19200.0,25.6408,25.7805,25.6209,25.6907,19200.0
2007-04-23 10:55:00,25.78,25.83,25.72,25.73,12200.0,25.7106,25.7605,25.6508,25.6608,12200.0
2007-04-23 11:00:00,25.7,25.88,25.7,25.88,8600.0,25.6309,25.8104,25.6309,25.8104,8600.0
2007-04-23 11:05:00,25.89,25.96,25.87,25.9,12700.0,25.8203,25.8902,25.8004,25.8303,12700.0
2007-04-23 11:10:00,25.91,25.95,25.91,25.93,3700.0,25.8403,25.8802,25.8403,25.8602,3700.0
2007-04-23 11:15:00,25.93,26.11,25.93,26.11,9400.0,25.8602,26.0398,25.8602,26.0398,9400.0
2007-04-23 11:20:00,26.09,26.16,26.07,26.13,8800.0,26.0198,26.0896,25.9999,26.0597,8800.0
2007-04-23 11:25:00,26.14,26.14,26.06,26.06,8400.0,26.0697,26.0697,25.9899,25.9899,8400.0
2007-04-23 11:30:00,26.06,26.06,25.9,25.9,11700.0,25.9899,25.9899,25.8303,25.8303,11700.0
2007-04-23 11:35:00,25.93,25.99,25.89,25.9,7600.0,25.8602,25.9201,25.8203,25.8303,7600.0
2007-04-23 11:40:00,25.9,25.95,25.87,25.95,5400.0,25.8303,25.8802,25.8004,25.8802,5400.0
2007-04-23 11:45:00,25.95,26.0,25.94,25.99,5700.0,25.8802,25.9301,25.8702,25.9201,5700.0
2007-04-23 11:50:00,25.97,26.0,25.97,25.99,1300.0,25.9001,25.9301,25.9001,25.9201,1300.0
2007-04-23 11:55:00,25.99,26.14,25.99,26.12,9400.0,25.9201,26.0697,25.9201,26.0497,9400.0
2007-04-23 12:00:00,26.13,26.15,26.01,26.01,12800.0,26.0597,26.0796,25.94,25.94,12800.0
2007-04-23 12:05:00,26.0,26.0,25.99,26.0,7500.0,25.9301,25.9301,25.9201,25.9301,7500.0
2007-04-23 12:10:00,26.0,26.1,26.0,26.02,5300.0,25.9301,26.0298,25.9301,25.95,5300.0
2007-04-23 12:15:00,26.01,26.02,25.98,26.01,4300.0,25.94,25.95,25.9101,25.94,4300.0
2007-04-23 12:20:00,25.98,26.09,25.98,26.05,4800.0,25.9101,26.0198,25.9101,25.9799,4800.0
2007-04-23 12:25:00,26.05,26.07,26.02,26.02,3400.0,25.9799,25.9999,25.95,25.95,3400.0
2007-04-23 12:30:00,26.02,26.15,26.02,26.15,6200.0,25.95,26.0796,25.95,26.0796,6200.0
2007-04-23 12:35:00,26.15,26.16,26.12,26.13,4100.0,26.0796,26.0896,26.0497,26.0597,4100.0
2007-04-23 12:40:00,26.14,26.24,26.14,26.21,9800.0,26.0697,26.1694,26.0697,26.1395,9800.0
2007-04-23 12:45:00,26.2,26.2,26.13,26.13,5000.0,26.1295,26.1295,26.0597,26.0597,5000.0
2007-04-23 12:50:00,26.13,26.2,26.13,26.16,4100.0,26.0597,26.1295,26.0597,26.0896,4100.0
2007-04-23 12:55:00,26.16,26.2,26.16,26.19,3000.0,26.0896,26.1295,26.0896,26.1195,3000.0
2007-04-23 13:00:00,26.18,26.29,26.18,26.27,13800.0,26.1096,26.2193,26.1096,26.1993,13800.0
2007-04-23 13:05:00,26.26,26.26,26.19,26.19,2800.0,26.1894,26.1894,26.1195,26.1195,2800.0
2007-04-23 13:10:00,26.19,26.25,26.19,26.25,3300.0,26.1195,26.1794,26.1195,26.1794,3300.0
2007-04-23 13:15:00,26.27,26.38,26.25,26.38,8600.0,26.1993,26.309,26.1794,26.309,8600.0
2007-04-23 13:20:00,26.35,26.41,26.29,26.29,7500.0,26.2791,26.339,26.2193,26.2193,7500.0
2007-04-23 13:25:00,26.29,26.36,26.25,26.35,10200.0,26.2193,26.2891,26.1794,26.2791,10200.0
2007-04-23 13:30:00,26.33,26.39,26.29,26.33,6200.0,26.2592,26.319,26.2193,26.2592,6200.0
2007-04-23 13:35:00,26.3,26.36,26.3,26.3,5400.0,26.2292,26.2891,26.2292,26.2292,5400.0
2007-04-23 13:40:00,26.3,26.3,26.15,26.19,14700.0,26.2292,26.2292,26.0796,26.1195,14700.0
2007-04-23 13:45:00,26.17,26.18,26.15,26.18,2000.0,26.0996,26.1096,26.0796,26.1096,2000.0
2007-04-23 13:50:00,26.16,26.16,26.01,26.03,16100.0,26.0896,26.0896,25.94,25.96,16100.0
2007-04-23 13:55:00,26.02,26.06,25.98,25.98,10400.0,25.95,25.9899,25.9101,25.9101,10400.0
2007-04-23 14:00:00,26.0,26.01,25.97,25.99,19500.0,25.9301,25.94,25.9001,25.9201,19500.0
2007-04-23 14:05:00,26.0,26.0,25.97,25.98,5900.0,25.9301,25.9301,25.9001,25.9101,5900.0
2007-04-23 14:10:00,25.98,25.99,25.94,25.96,8100.0,25.9101,25.9201,25.8702,25.8902,8100.0
2007-04-23 14:15:00,25.94,25.97,25.92,25.97,22200.0,25.8702,25.9001,25.8503,25.9001,22200.0
2007-04-23 14:20:00,25.96,25.99,25.96,25.99,3100.0,25.8902,25.9201,25.8902,25.9201,3100.0
2007-04-23 14:25:00,25.99,26.0,25.97,25.99,4400.0,25.9201,25.9301,25.9001,25.9201,4400.0
2007-04-23 14:30:00,25.99,26.08,25.97,26.01,27100.0,25.9201,26.0098,25.9001,25.94,27100.0
2007-04-23 14:35:00,26.0,26.02,25.96,25.98,6800.0,25.9301,25.95,25.8902,25.9101,6800.0
2007-04-23 14:40:00,25.98,26.04,25.98,26.01,7100.0,25.9101,25.9699,25.9101,25.94,7100.0
2007-04-23 14:45:00,26.01,26.02,25.98,26.0,3900.0,25.94,25.95,25.9101,25.9301,3900.0
2007-04-23 14:50:00,26.0,26.02,26.0,26.01,6100.0,25.9301,25.95,25.9301,25.94,6100.0
2007-04-23 14:55:00,26.01,26.05,26.01,26.04,7000.0,25.94,25.9799,25.94,25.9699,7000.0
2007-04-23 15:00:00,26.03,26.1,26.01,26.08,19700.0,25.96,26.0298,25.94,26.0098,19700.0
2007-04-23 15:05:00,26.09,26.2,26.09,26.2,25400.0,26.0198,26.1295,26.0198,26.1295,25400.0
2007-04-23 15:10:00,26.19,26.22,26.15,26.17,9300.0,26.1195,26.1495,26.0796,26.0996,9300.0
2007-04-23 15:15:00,26.17,26.18,26.15,26.17,9500.0,26.0996,26.1096,26.0796,26.0996,9500.0
2007-04-23 15:20:00,26.16,26.17,26.15,26.16,4200.0,26.0896,26.0996,26.0796,26.0896,4200.0
2007-04-23 15:25:00,26.16,26.21,26.15,26.18,11100.0,26.0896,26.1395,26.0796,26.1096,11100.0
2007-04-23 15:30:00,26.17,26.23,26.15,26.19,11200.0,26.0996,26.1594,26.0796,26.1195,11200.0
2007-04-23 15:35:00,26.2,26.2,26.15,26.15,5200.0,26.1295,26.1295,26.0796,26.0796,5200.0
2007-04-23 15:40:00,26.15,26.17,26.15,26.15,10000.0,26.0796,26.0996,26.0796,26.0796,10000.0
2007-04-23 15:45:00,26.15,26.16,26.1,26.11,31000.0,26.0796,26.0896,26.0298,26.0398,31000.0
2007-04-23 15:50:00,26.1,26.17,26.08,26.12,40500.0,26.0298,26.0996,26.0098,26.0497,40500.0
2007-04-23 15:55:00,26.12,26.16,25.98,26.0,134500.0,26.0497,26.0896,25.9101,25.9301,134500.0
2007-04-24 09:30:00,25.95,26.09,25.95,26.02,7700.0,25.8802,26.0198,25.8802,25.95,7700.0
2007-04-24 09:35:00,26.12,26.12,25.83,25.96,2100.0,26.0497,26.0497,25.7605,25.8902,2100.0
2007-04-24 09:40:00,25.89,25.91,25.75,25.84,8500.0,25.8203,25.8403,25.6807,25.7705,8500.0
2007-04-24 09:45:00,25.87,26.23,25.86,26.2,14900.0,25.8004,26.1594,25.7904,26.1295,14900.0
2007-04-24 09:50:00,26.2,26.26,25.94,26.17,14800.0,26.1295,26.1894,25.8702,26.0996,14800.0
2007-04-24 09:55:00,26.14,26.26,25.99,26.2,11700.0,26.0697,26.1894,25.9201,26.1295,11700.0
2007-04-24 10:00:00,26.2,26.22,25.96,26.16,19800.0,26.1295,26.1495,25.8902,26.0896,19800.0
2007-04-24 10:05:00,26.19,26.19,25.94,25.98,3600.0,26.1195,26.1195,25.8702,25.9101,3600.0
2007-04-24 10:10:00,25.93,25.95,25.75,25.8,13000.0,25.8602,25.8802,25.6807,25.7306,13000.0
2007-04-24 10:15:00,25.8,25.82,25.79,25.8,8100.0,25.7306,25.7505,25.7206,25.7306,8100.0
2007-04-24 10:20:00,25.82,25.91,25.66,25.66,14900.0,25.7505,25.8403,25.591,25.591,14900.0
2007-04-24 10:25:00,25.66,25.78,25.51,25.73,19500.0,25.591,25.7106,25.4414,25.6608,19500.0
2007-04-24 10:30:00,25.73,25.73,25.56,25.59,6100.0,25.6608,25.6608,25.4912,25.5212,6100.0
2007-04-24 10:35:00,25.59,25.6,25.5,25.55,5400.0,25.5212,25.5311,25.4314,25.4813,5400.0
2007-04-24 10:40:00,25.54,25.59,25.53,25.59,4700.0,25.4713,25.5212,25.4613,25.5212,4700.0
2007-04-24 10:45:00,25.57,25.78,25.57,25.76,12900.0,25.5012,25.7106,25.5012,25.6907,12900.0
2007-04-24 10:50:00,25.76,25.95,25.75,25.94,14600.0,25.6907,25.8802,25.6807,25.8702,14600.0
2007-04-24 10:55:00,25.95,26.0,25.9,25.94,11600.0,25.8802,25.9301,25.8303,25.8702,11600.0
2007-04-24 11:00:00,25.88,25.9,25.84,25.9,6500.0,25.8104,25.8303,25.7705,25.8303,6500.0
2007-04-24 11:05:00,25.9,26.0,25.89,26.0,6800.0,25.8303,25.9301,25.8203,25.9301,6800.0
2007-04-24 11:10:00,26.0,26.03,25.99,25.99,2200.0,25.9301,25.96,25.9201,25.9201,2200.0
2007-04-24 11:15:00,26.01,26.04,25.99,26.02,5200.0,25.94,25.9699,25.9201,25.95,5200.0
2007-04-24 11:20:00,26.02,26.08,26.0,26.08,14500.0,25.95,26.0098,25.9301,26.0098,14500.0
2007-04-24 11:25:00,26.05,26.1,26.04,26.08,6600.0,25.9799,26.0298,25.9699,26.0098,6600.0
2007-04-24 11:30:00,26.09,26.16,26.07,26.15,13500.0,26.0198,26.0896,25.9999,26.0796,13500.0
2007-04-24 11:35:00,26.13,26.2,26.1,26.2,12400.0,26.0597,26.1295,26.0298,26.1295,12400.0
2007-04-24 11:40:00,26.2,26.25,26.19,26.23,7200.0,26.1295,26.1794,26.1195,26.1594,7200.0
2007-04-24 11:45:00,26.23,26.26,26.17,26.22,10600.0,26.1594,26.1894,26.0996,26.1495,10600.0
2007-04-24 11:50:00,26.18,26.21,26.12,26.15,4700.0,26.1096,26.1395,26.0497,26.0796,4700.0
2007-04-24 11:55:00,26.16,26.26,26.16,26.23,5000.0,26.0896,26.1894,26.0896,26.1594,5000.0
2007-04-24 12:00:00,26.2,26.28,26.18,26.24,6700.0,26.1295,26.2093,26.1096,26.1694,6700.0
2007-04-24 12:05:00,26.25,26.37,26.23,26.33,20000.0,26.1794,26.2991,26.1594,26.2592,20000.0
2007-04-24 12:10:00,26.33,26.34,26.3,26.31,26300.0,26.2592,26.2691,26.2292,26.2392,26300.0
2007-04-24 12:15:00,26.32,26.34,26.28,26.29,28700.0,26.2492,26.2691,26.2093,26.2193,28700.0
2007-04-24 12:20:00,26.29,26.33,26.29,26.32,12700.0,26.2193,26.2592,26.2193,26.2492,12700.0
2007-04-24 12:25:00,26.33,26.47,26.33,26.47,17100.0,26.2592,26.3988,26.2592,26.3988,17100.0
2007-04-24 12:30:00,26.44,26.47,26.35,26.39,5700.0,26.3689,26.3988,26.2791,26.319,5700.0
2007-04-24 12:35:00,26.38,26.4,26.38,26.39,8300.0,26.309,26.329,26.309,26.319,8300.0
2007-04-24 12:40:00,26.39,26.39,26.34,26.37,2000.0,26.319,26.319,26.2691,26.2991,2000.0
2007-04-24 12:45:00,26.37,26.38,26.32,26.35,2700.0,26.2991,26.309,26.2492,26.2791,2700.0
2007-04-24 12:50:00,26.37,26.38,26.37,26.37,700.0,26.2991,26.309,26.2991,26.2991,700.0
2007-04-24 12:55:00,26.4,26.41,26.39,26.4,3200.0,26.329,26.339,26.319,26.329,3200.0
2007-04-24 13:00:00,26.39,26.4,26.36,26.37,6700.0,26.319,26.329,26.2891,26.2991,6700.0
2007-04-24 13:05:00,26.37,26.37,26.32,26.33,4100.0,26.2991,26.2991,26.2492,26.2592,4100.0
2007-04-24 13:10:00,26.36,26.36,26.33,26.35,16400.0,26.2891,26.2891,26.2592,26.2791,16400.0
2007-04-24 13:15:00,26.35,26.35,26.3,26.32,2000.0,26.2791,26.2791,26.2292,26.2492,2000.0
2007-04-24 13:20:00,26.32,26.32,26.27,26.27,900.0,26.2492,26.2492,26.1993,26.1993,900.0
2007-04-24 13:25:00,26.29,26.31,26.29,26.31,800.0,26.2193,26.2392,26.2193,26.2392,800.0
2007-04-24 13:30:00,26.33,26.35,26.33,26.35,4800.0,26.2592,26.2791,26.2592,26.2791,4800.0
2007-04-24 13:35:00,26.36,26.36,26.34,26.35,2000.0,26.2891,26.2891,26.2691,26.2791,2000.0
2007-04-24 13:40:00,26.34,26.35,26.34,26.35,1200.0,26.2691,26.2791,26.2691,26.2791,1200.0
2007-04-24 13:45:00,26.36,26.36,26.34,26.35,4000.0,26.2891,26.2891,26.2691,26.2791,4000.0
2007-04-24 13:50:00,26.33,26.34,26.29,26.34,6400.0,26.2592,26.2691,26.2193,26.2691,6400.0
2007-04-24 13:55:00,26.33,26.34,26.33,26.34,1100.0,26.2592,26.2691,26.2592,26.2691,1100.0
2007-04-24 14:00:00,26.35,26.41,26.35,26.36,10800.0,26.2791,26.339,26.2791,26.2891,10800.0
2007-04-24 14:05:00,26.36,26.4,26.35,26.37,5100.0,26.2891,26.329,26.2791,26.2991,5100.0
2007-04-24 14:10:00,26.39,26.42,26.39,26.42,4800.0,26.319,26.3489,26.319,26.3489,4800.0
2007-04-24 14:15:00,26.42,26.5,26.41,26.5,13700.0,26.3489,26.4287,26.339,26.4287,13700.0
2007-04-24 14:20:00,26.49,26.63,26.49,26.54,43000.0,26.4187,26.5584,26.4187,26.4686,43000.0
2007-04-24 14:25:00,26.54,26.63,26.52,26.6,19400.0,26.4686,26.5584,26.4487,26.5284,19400.0
2007-04-24 14:30:00,26.59,26.6,26.53,26.53,8700.0,26.5185,26.5284,26.4586,26.4586,8700.0
2007-04-24 14:35:00,26.52,26.57,26.51,26.56,6300.0,26.4487,26.4985,26.4387,26.4885,6300.0
2007-04-24 14:40:00,26.56,26.56,26.43,26.46,9300.0,26.4885,26.4885,26.3589,26.3888,9300.0
2007-04-24 14:45:00,26.48,26.52,26.47,26.49,7300.0,26.4088,26.4487,26.3988,26.4187,7300.0
2007-04-24 14:50:00,26.49,26.49,26.44,26.47,3400.0,26.4187,26.4187,26.3689,26.3988,3400.0
2007-04-24 14:55:00,26.52,26.52,26.46,26.47,7600.0,26.4487,26.4487,26.3888,26.3988,7600.0
2007-04-24 15:00:00,26.46,26.5,26.46,26.5,3400.0,26.3888,26.4287,26.3888,26.4287,3400.0
2007-04-24 15:05:00,26.5,26.51,26.44,26.48,14900.0,26.4287,26.4387,26.3689,26.4088,14900.0
2007-04-24 15:10:00,26.48,26.51,26.46,26.5,6000.0,26.4088,26.4387,26.3888,26.4287,6000.0
2007-04-24 15:15:00,26.52,26.52,26.5,26.51,6200.0,26.4487,26.4487,26.4287,26.4387,6200.0
2007-04-24 15:20:00,26.51,26.58,26.51,26.56,11600.0,26.4387,26.5085,26.4387,26.4885,11600.0
2007-04-24 15:25:00,26.56,26.56,26.5,26.51,9700.0,26.4885,26.4885,26.4287,26.4387,9700.0
2007-04-24 15:30:00,26.51,26.53,26.5,26.52,19900.0,26.4387,26.4586,26.4287,26.4487,19900.0
2007-04-24 15:35:00,26.52,26.64,26.51,26.58,14800.0,26.4487,26.5683,26.4387,26.5085,14800.0
2007-04-24 15:40:00,26.58,26.62,26.55,26.55,21700.0,26.5085,26.5484,26.4786,26.4786,21700.0
2007-04-24 15:45:00,26.56,26.64,26.55,26.57,17800.0,26.4885,26.5683,26.4786,26.4985,17800.0
2007-04-24 15:50:00,26.57,26.64,26.55,26.56,22000.0,26.4985,26.5683,26.4786,26.4885,22000.0
2007-04-24 15:55:00,26.56,26.7,26.56,26.7,26000.0,26.4885,26.6282,26.4885,26.6282,26000.0
2007-04-25 09:30:00,26.65,26.74,26.58,26.58,14500.0,26.5783,26.6681,26.5085,26.5085,14500.0
2007-04-25 09:35:00,26.6,26.63,26.15,26.19,16300.0,26.5284,26.5584,26.0796,26.1195,16300.0
2007-04-25 09:40:00,26.18,26.41,26.17,26.35,11500.0,26.1096,26.339,26.0996,26.2791,11500.0
2007-04-25 09:45:00,26.34,26.35,26.18,26.3,7800.0,26.2691,26.2791,26.1096,26.2292,7800.0
2007-04-25 09:50:00,26.31,26.73,26.29,26.56,19500.0,26.2392,26.6581,26.2193,26.4885,19500.0
2007-04-25 09:55:00,26.58,26.64,26.5,26.55,6700.0,26.5085,26.5683,26.4287,26.4786,6700.0
2007-04-25 10:00:00,26.51,26.7,26.5,26.56,8700.0,26.4387,26.6282,26.4287,26.4885,8700.0
2007-04-25 10:05:00,26.56,26.58,26.5,26.52,20800.0,26.4885,26.5085,26.4287,26.4487,20800.0
2007-04-25 10:10:00,26.5,26.51,26.41,26.41,9900.0,26.4287,26.4387,26.339,26.339,9900.0
2007-04-25 10:15:00,26.41,26.5,26.4,26.42,2900.0,26.339,26.4287,26.329,26.3489,2900.0
2007-04-25 10:20:00,26.45,26.52,26.38,26.49,4500.0,26.3788,26.4487,26.309,26.4187,4500.0
2007-04-25 10:25:00,26.47,26.53,26.44,26.48,2200.0,26.3988,26.4586,26.3689,26.4088,2200.0
2007-04-25 10:30:00,26.49,26.57,26.44,26.57,3800.0,26.4187,26.4985,26.3689,26.4985,3800.0
2007-04-25 10:35:00,26.61,26.67,26.54,26.58,8400.0,26.5384,26.5983,26.4686,26.5085,8400.0
2007-04-25 10:40:00,26.6,26.6,26.54,26.54,2000.0,26.5284,26.5284,26.4686,26.4686,2000.0
2007-04-25 10:45:00,26.55,26.6,26.55,26.55,4500.0,26.4786,26.5284,26.4786,26.4786,4500.0
2007-04-25 10:50:00,26.56,26.58,26.49,26.54,4200.0,26.4885,26.5085,26.4187,26.4686,4200.0
2007-04-25 10:55:00,26.54,26.55,26.42,26.42,3500.0,26.4686,26.4786,26.3489,26.3489,3500.0
2007-04-25 11:00:00,26.44,26.47,26.43,26.47,2700.0,26.3689,26.3988,26.3589,26.3988,2700.0
2007-04-25 11:05:00,26.49,26.56,26.49,26.49,4800.0,26.4187,26.4885,26.4187,26.4187,4800.0
2007-04-25 11:10:00,26.49,26.5,26.36,26.45,8700.0,26.4187,26.4287,26.2891,26.3788,8700.0
2007-04-25 11:15:00,26.45,26.45,26.37,26.39,7500.0,26.3788,26.3788,26.2991,26.319,7500.0
2007-04-25 11:20:00,26.39,26.41,26.35,26.37,6100.0,26.319,26.339,26.2791,26.2991,6100.0
2007-04-25 11:25:00,26.39,26.4,26.35,26.37,12500.0,26.319,26.329,26.2791,26.2991,12500.0
2007-04-25 11:30:00,26.35,26.43,26.35,26.43,5300.0,26.2791,26.3589,26.2791,26.3589,5300.0
2007-04-25 11:35:00,26.41,26.46,26.4,26.42,4600.0,26.339,26.3888,26.329,26.3489,4600.0
2007-04-25 11:40:00,26.43,26.5,26.38,26.4,7700.0,26.3589,26.4287,26.309,26.329,7700.0
2007-04-25 11:45:00,26.42,26.57,26.42,26.56,3700.0,26.3489,26.4985,26.3489,26.4885,3700.0
2007-04-25 11:50:00,26.55,26.61,26.51,26.57,3800.0,26.4786,26.5384,26.4387,26.4985,3800.0
2007-04-25 11:55:00,26.63,26.72,26.61,26.72,4100.0,26.5584,26.6481,26.5384,26.6481,4100.0
2007-04-25 12:00:00,26.7,26.74,26.65,26.66,5900.0,26.6282,26.6681,26.5783,26.5883,5900.0
2007-04-25 12:05:00,26.67,26.71,26.65,26.7,5700.0,26.5983,26.6381,26.5783,26.6282,5700.0
2007-04-25 12:10:00,26.69,26.71,26.67,26.7,3700.0,26.6182,26.6381,26.5983,26.6282,3700.0
2007-04-25 12:15:00,26.7,26.78,26.7,26.74,5000.0,26.6282,26.708,26.6282,26.6681,5000.0
2007-04-25 12:20:00,26.74,26.85,26.74,26.81,6700.0,26.6681,26.7778,26.6681,26.7379,6700.0
2007-04-25 12:25:00,26.82,26.86,26.76,26.76,9200.0,26.7478,26.7877,26.688,26.688,9200.0
2007-04-25 12:30:00,26.76,26.76,26.75,26.75,4700.0,26.688,26.688,26.678,26.678,4700.0
2007-04-25 12:35:00,26.75,26.78,26.75,26.75,4400.0,26.678,26.708,26.678,26.678,4400.0
2007-04-25 12:40:00,26.76,26.85,26.76,26.85,5100.0,26.688,26.7778,26.688,26.7778,5100.0
2007-04-25 12:45:00,26.82,26.89,26.8,26.87,7000.0,26.7478,26.8177,26.7279,26.7977,7000.0
2007-04-25 12:50:00,26.87,26.87,26.8,26.82,4600.0,26.7977,26.7977,26.7279,26.7478,4600.0
2007-04-25 12:55:00,26.83,26.9,26.83,26.84,5700.0,26.7578,26.8276,26.7578,26.7678,5700.0
2007-04-25 13:00:00,26.87,26.88,26.86,26.86,1300.0,26.7977,26.8077,26.7877,26.7877,1300.0
2007-04-25 13:05:00,26.87,27.01,26.87,26.96,18200.0,26.7977,26.9373,26.7977,26.8875,18200.0
2007-04-25 13:10:00,26.95,27.01,26.92,27.01,18200.0,26.8775,26.9373,26.8476,26.9373,18200.0
2007-04-25 13:15:00,27.01,27.05,26.96,27.0,13600.0,26.9373,26.9772,26.8875,26.9274,13600.0
2007-04-25 13:20:00,27.01,27.08,27.01,27.05,12200.0,26.9373,27.0071,26.9373,26.9772,12200.0
2007-04-25 13:25:00,27.05,27.14,27.05,27.1,12100.0,26.9772,27.067,26.9772,27.0271,12100.0
2007-04-25 13:30:00,27.09,27.13,27.07,27.07,8600.0,27.0171,27.057,26.9972,26.9972,8600.0
2007-04-25 13:35:00,27.06,27.17,27.06,27.14,16800.0,26.9872,27.0969,26.9872,27.067,16800.0
2007-04-25 13:40:00,27.14,27.2,27.06,27.17,47800.0,27.067,27.1268,26.9872,27.0969,47800.0
2007-04-25 13:45:00,27.19,27.2,27.14,27.17,6300.0,27.1169,27.1268,27.067,27.0969,6300.0
2007-04-25 13:50:00,27.16,27.18,27.15,27.17,6100.0,27.0869,27.1069,27.077,27.0969,6100.0
2007-04-25 13:55:00,27.16,27.2,27.16,27.19,6200.0,27.0869,27.1268,27.0869,27.1169,6200.0
2007-04-25 14:00:00,27.2,27.2,27.16,27.17,5900.0,27.1268,27.1268,27.0869,27.0969,5900.0
2007-04-25 14:05:00,27.18,27.3,27.18,27.29,21900.0,27.1069,27.2266,27.1069,27.2166,21900.0
2007-04-25 14:10:00,27.3,27.37,27.29,27.31,21900.0,27.2266,27.2964,27.2166,27.2365,21900.0
2007-04-25 14:15:00,27.32,27.32,27.22,27.22,12200.0,27.2465,27.2465,27.1468,27.1468,12200.0
2007-04-25 14:20:00,27.22,27.28,27.2,27.25,9200.0,27.1468,27.2066,27.1268,27.1767,9200.0
2007-04-25 14:25:00,27.23,27.43,27.2,27.4,38800.0,27.1567,27.3562,27.1268,27.3263,38800.0
2007-04-25 14:30:00,27.39,27.43,27.26,27.39,24900.0,27.3163,27.3562,27.1867,27.3163,24900.0
2007-04-25 14:35:00,27.38,27.38,27.26,27.3,12500.0,27.3063,27.3063,27.1867,27.2266,12500.0
2007-04-25 14:40:00,27.31,27.43,27.31,27.42,9200.0,27.2365,27.3562,27.2365,27.3462,9200.0
2007-04-25 14:45:00,27.42,27.53,27.31,27.37,23100.0,27.3462,27.4559,27.2365,27.2964,23100.0
2007-04-25 14:50:00,27.37,27.43,27.3,27.33,7400.0,27.2964,27.3562,27.2266,27.2565,7400.0
2007-04-25 14:55:00,27.32,27.39,27.3,27.38,31100.0,27.2465,27.3163,27.2266,27.3063,31100.0
2007-04-25 15:00:00,27.31,27.41,27.31,27.4,13900.0,27.2365,27.3363,27.2365,27.3263,13900.0
2007-04-25 15:05:00,27.41,27.48,27.37,27.45,10700.0,27.3363,27.4061,27.2964,27.3762,10700.0
2007-04-25 15:10:00,27.45,27.46,27.28,27.28,11900.0,27.3762,27.3861,27.2066,27.2066,11900.0
2007-04-25 15:15:00,27.28,27.35,27.28,27.32,10600.0,27.2066,27.2764,27.2066,27.2465,10600.0
2007-04-25 15:20:00,27.32,27.43,27.32,27.4,8400.0,27.2465,27.3562,27.2465,27.3263,8400.0
2007-04-25 15:25:00,27.39,27.42,27.32,27.38,10400.0,27.3163,27.3462,27.2465,27.3063,10400.0
2007-04-25 15:30:00,27.36,27.42,27.36,27.4,4300.0,27.2864,27.3462,27.2864,27.3263,4300.0
2007-04-25 15:35:00,27.4,27.53,27.39,27.52,22500.0,27.3263,27.4559,27.3163,27.446,22500.0
2007-04-25 15:40:00,27.53,27.53,27.35,27.37,10200.0,27.4559,27.4559,27.2764,27.2964,10200.0
2007-04-25 15:45:00,27.36,27.38,27.29,27.34,14900.0,27.2864,27.3063,27.2166,27.2664,14900.0
2007-04-25 15:50:00,27.34,27.41,27.31,27.38,20900.0,27.2664,27.3363,27.2365,27.3063,20900.0
2007-04-25 15:55:00,27.38,27.38,27.35,27.36,14400.0,27.3063,27.3063,27.2764,27.2864,14400.0
2007-04-26 09:30:00,27.33,27.4,27.07,27.13,21300.0,27.2565,27.3263,26.9972,27.057,21300.0
2007-04-26 09:35:00,27.05,27.14,26.98,27.02,12000.0,26.9772,27.067,26.9074,26.9473,12000.0
2007-04-26 09:40:00,26.97,27.05,26.97,27.0,5100.0,26.8974,26.9772,26.8974,26.9274,5100.0
2007-04-26 09:45:00,27.0,27.04,26.92,27.04,12900.0,26.9274,26.9673,26.8476,26.9673,12900.0
2007-04-26 09:50:00,27.01,27.09,27.0,27.01,9000.0,26.9373,27.0171,26.9274,26.9373,9000.0
2007-04-26 09:55:00,27.05,27.1,26.99,27.04,7500.0,26.9772,27.0271,26.9174,26.9673,7500.0
2007-04-26 10:00:00,27.03,27.05,27.0,27.01,8700.0,26.9573,26.9772,26.9274,26.9373,8700.0
2007-04-26 10:05:00,27.02,27.33,27.02,27.3,13900.0,26.9473,27.2565,26.9473,27.2266,13900.0
2007-04-26 10:10:00,27.29,27.29,27.18,27.18,6000.0,27.2166,27.2166,27.1069,27.1069,6000.0
2007-04-26 10:15:00,27.18,27.2,27.15,27.18,4800.0,27.1069,27.1268,27.077,27.1069,4800.0
2007-04-26 10:20:00,27.18,27.19,27.08,27.19,6000.0,27.1069,27.1169,27.0071,27.1169,6000.0
2007-04-26 10:25:00,27.21,27.27,27.21,27.25,15000.0,27.1368,27.1966,27.1368,27.1767,15000.0
2007-04-26 10:30:00,27.25,27.34,27.25,27.29,3400.0,27.1767,27.2664,27.1767,27.2166,3400.0
2007-04-26 10:35:00,27.29,27.4,27.28,27.36,3900.0,27.2166,27.3263,27.2066,27.2864,3900.0
2007-04-26 10:40:00,27.34,27.36,27.25,27.27,2700.0,27.2664,27.2864,27.1767,27.1966,2700.0
2007-04-26 10:45:00,27.29,27.3,27.25,27.27,6400.0,27.2166,27.2266,27.1767,27.1966,6400.0
2007-04-26 10:50:00,27.25,27.25,27.15,27.15,1700.0,27.1767,27.1767,27.077,27.077,1700.0
2007-04-26 10:55:00,27.16,27.37,27.16,27.3,9400.0,27.0869,27.2964,27.0869,27.2266,9400.0
2007-04-26 11:00:00,27.26,27.3,27.24,27.29,3600.0,27.1867,27.2266,27.1667,27.2166,3600.0
2007-04-26 11:05:00,27.28,27.35,27.27,27.33,5100.0,27.2066,27.2764,27.1966,27.2565,5100.0
2007-04-26 11:10:00,27.32,27.37,27.32,27.37,1800.0,27.2465,27.2964,27.2465,27.2964,1800.0
2007-04-26 11:15:00,27.35,27.35,27.32,27.32,1300.0,27.2764,27.2764,27.2465,27.2465,1300.0
2007-04-26 11:20:00,27.33,27.37,27.32,27.35,2300.0,27.2565,27.2964,27.2465,27.2764,2300.0
2007-04-26 11:25:00,27.36,27.41,27.36,27.41,2800.0,27.2864,27.3363,27.2864,27.3363,2800.0
2007-04-26 11:30:00,27.44,27.53,27.39,27.4,17100.0,27.3662,27.4559,27.3163,27.3263,17100.0
2007-04-26 11:35:00,27.4,27.43,27.4,27.4,1900.0,27.3263,27.3562,27.3263,27.3263,1900.0
2007-04-26 11:40:00,27.41,27.44,27.4,27.42,3400.0,27.3363,27.3662,27.3263,27.3462,3400.0
2007-04-26 11:45:00,27.43,27.64,27.43,27.63,22000.0,27.3562,27.5656,27.3562,27.5557,22000.0
2007-04-26 11:50:00,27.63,27.71,27.6,27.67,28400.0,27.5557,27.6355,27.5257,27.5956,28400.0
2007-04-26 11:55:00,27.69,27.7,27.6,27.65,13300.0,27.6155,27.6255,27.5257,27.5756,13300.0
2007-04-26 12:00:00,27.64,27.83,27.6,27.65,21000.0,27.5656,27.7551,27.5257,27.5756,21000.0
2007-04-26 12:05:00,27.65,27.84,27.65,27.84,12700.0,27.5756,27.7651,27.5756,27.7651,12700.0
2007-04-26 12:10:00,27.83,27.88,27.8,27.83,7900.0,27.7551,27.805,27.7252,27.7551,7900.0
2007-04-26 12:15:00,27.83,27.87,27.75,27.75,5100.0,27.7551,27.795,27.6753,27.6753,5100.0
2007-04-26 12:20:00,27.77,28.03,27.77,27.94,41000.0,27.6953,27.9546,27.6953,27.8648,41000.0
2007-04-26 12:25:00,27.9,27.9,27.88,27.88,3700.0,27.8249,27.8249,27.805,27.805,3700.0
2007-04-26 12:30:00,27.85,27.85,27.8,27.84,4000.0,27.7751,27.7751,27.7252,27.7651,4000.0
2007-04-26 12:35:00,27.83,27.89,27.82,27.82,4100.0,27.7551,27.815,27.7452,27.7452,4100.0
2007-04-26 12:40:00,27.82,27.83,27.82,27.83,1200.0,27.7452,27.7551,27.7452,27.7551,1200.0
2007-04-26 12:45:00,27.82,27.86,27.82,27.85,2800.0,27.7452,27.785,27.7452,27.7751,2800.0
2007-04-26 12:50:00,27.87,27.87,27.85,27.86,2300.0,27.795,27.795,27.7751,27.785,2300.0
2007-04-26 12:55:00,27.85,27.95,27.85,27.88,4200.0,27.7751,27.8748,27.7751,27.805,4200.0
2007-04-26 13:00:00,27.89,27.91,27.85,27.85,5900.0,27.815,27.8349,27.7751,27.7751,5900.0
2007-04-26 13:05:00,27.85,27.9,27.85,27.9,4500.0,27.7751,27.8249,27.7751,27.8249,4500.0
2007-04-26 13:10:00,27.9,27.94,27.9,27.91,1500.0,27.8249,27.8648,27.8249,27.8349,1500.0
2007-04-26 13:15:00,27.95,27.95,27.87,27.9,10300.0,27.8748,27.8748,27.795,27.8249,10300.0
2007-04-26 13:20:00,27.9,27.93,27.88,27.93,10700.0,27.8249,27.8549,27.805,27.8549,10700.0
2007-04-26 13:25:00,27.93,28.03,27.89,27.94,19000.0,27.8549,27.9546,27.815,27.8648,19000.0
2007-04-26 13:30:00,27.98,28.01,27.97,27.99,8700.0,27.9047,27.9346,27.8948,27.9147,8700.0
2007-04-26 13:35:00,27.98,27.98,27.88,27.91,6700.0,27.9047,27.9047,27.805,27.8349,6700.0
2007-04-26 13:40:00,27.91,27.91,27.86,27.88,5600.0,27.8349,27.8349,27.785,27.805,5600.0
2007-04-26 13:45:00,27.85,27.86,27.83,27.85,3900.0,27.7751,27.785,27.7551,27.7751,3900.0
2007-04-26 13:50:00,27.87,28.03,27.87,28.01,14100.0,27.795,27.9546,27.795,27.9346,14100.0
2007-04-26 13:55:00,28.01,28.01,27.94,27.94,7800.0,27.9346,27.9346,27.8648,27.8648,7800.0
2007-04-26 14:00:00,27.95,28.11,27.95,28.1,21100.0,27.8748,28.0344,27.8748,28.0244,21100.0
2007-04-26 14:05:00,28.11,28.21,28.04,28.16,17900.0,28.0344,28.1341,27.9646,28.0842,17900.0
2007-04-26 14:10:00,28.17,28.19,28.15,28.18,13000.0,28.0942,28.1142,28.0743,28.1042,13000.0
2007-04-26 14:15:00,28.19,28.27,28.18,28.26,23400.0,28.1142,28.1939,28.1042,28.184,23400.0
2007-04-26 14:20:00,28.26,28.32,28.22,28.25,9300.0,28.184,28.2438,28.1441,28.174,9300.0
2007-04-26 14:25:00,28.24,28.24,28.22,28.23,2100.0,28.164,28.164,28.1441,28.1541,2100.0
2007-04-26 14:30:00,28.23,28.32,28.23,28.31,18200.0,28.1541,28.2438,28.1541,28.2338,18200.0
2007-04-26 14:35:00,28.3,28.4,28.29,28.37,28400.0,28.2239,28.3236,28.2139,28.2937,28400.0
2007-04-26 14:40:00,28.38,28.48,28.38,28.48,16500.0,28.3037,28.4034,28.3037,28.4034,16500.0
2007-04-26 14:45:00,28.47,28.48,28.46,28.47,17800.0,28.3934,28.4034,28.3834,28.3934,17800.0
2007-04-26 14:50:00,28.47,28.48,28.31,28.32,9300.0,28.3934,28.4034,28.2338,28.2438,9300.0
2007-04-26 14:55:00,28.32,28.34,28.21,28.27,20900.0,28.2438,28.2638,28.1341,28.1939,20900.0
2007-04-26 15:00:00,28.29,28.38,28.25,28.38,4400.0,28.2139,28.3037,28.174,28.3037,4400.0
2007-04-26 15:05:00,28.35,28.35,28.27,28.32,7600.0,28.2737,28.2737,28.1939,28.2438,7600.0
2007-04-26 15:10:00,28.32,28.48,28.32,28.48,13400.0,28.2438,28.4034,28.2438,28.4034,13400.0
2007-04-26 15:15:00,28.47,28.5,28.42,28.48,14800.0,28.3934,28.4233,28.3435,28.4034,14800.0
2007-04-26 15:20:00,28.47,28.5,28.46,28.47,9100.0,28.3934,28.4233,28.3834,28.3934,9100.0
2007-04-26 15:25:00,28.47,28.47,28.45,28.45,9300.0,28.3934,28.3934,28.3735,28.3735,9300.0
2007-04-26 15:30:00,28.45,28.45,28.28,28.32,13300.0,28.3735,28.3735,28.2039,28.2438,13300.0
2007-04-26 15:35:00,28.33,28.34,28.17,28.18,9500.0,28.2538,28.2638,28.0942,28.1042,9500.0
2007-04-26 15:40:00,28.18,28.21,28.17,28.19,13500.0,28.1042,28.1341,28.0942,28.1142,13500.0
2007-04-26 15:45:00,28.16,28.36,28.16,28.34,47600.0,28.0842,28.2837,28.0842,28.2638,47600.0
2007-04-26 15:50:00,28.33,28.72,28.33,28.4,41200.0,28.2538,28.6427,28.2538,28.3236,41200.0
2007-04-26 15:55:00,28.41,28.47,28.3,28.45,64800.0,28.3336,28.3934,28.2239,28.3735,64800.0
2007-04-27 09:30:00,28.59,28.61,28.37,28.42,63100.0,28.5131,28.533,28.2937,28.3435,63100.0
2007-04-27 09:35:00,28.42,28.43,28.16,28.24,16100.0,28.3435,28.3535,28.0842,28.164,16100.0
2007-04-27 09:40:00,28.21,28.34,28.2,28.34,11100.0,28.1341,28.2638,28.1241,28.2638,11100.0
2007-04-27 09:45:00,28.31,28.31,28.07,28.14,16200.0,28.2338,28.2338,27.9945,28.0643,16200.0
2007-04-27 09:50:00,28.13,28.23,28.06,28.11,19100.0,28.0543,28.1541,27.9845,28.0344,19100.0
2007-04-27 09:55:00,28.14,28.25,28.08,28.1,14500.0,28.0643,28.174,28.0045,28.0244,14500.0
2007-04-27 10:00:00,28.13,28.15,28.07,28.08,7600.0,28.0543,28.0743,27.9945,28.0045,7600.0
2007-04-27 10:05:00,28.09,28.09,27.98,27.99,20900.0,28.0144,28.0144,27.9047,27.9147,20900.0
2007-04-27 10:10:00,27.97,27.99,27.9,27.9,12100.0,27.8948,27.9147,27.8249,27.8249,12100.0
2007-04-27 10:15:00,27.88,27.94,27.8,27.8,7500.0,27.805,27.8648,27.7252,27.7252,7500.0
2007-04-27 10:20:00,27.8,27.93,27.8,27.89,14900.0,27.7252,27.8549,27.7252,27.815,14900.0
2007-04-27 10:25:00,27.9,27.97,27.88,27.96,5400.0,27.8249,27.8948,27.805,27.8848,5400.0
2007-04-27 10:30:00,27.98,28.02,27.86,27.92,5300.0,27.9047,27.9446,27.785,27.8449,5300.0
2007-04-27 10:35:00,27.91,27.91,27.85,27.86,1700.0,27.8349,27.8349,27.7751,27.785,1700.0
2007-04-27 10:40:00,27.87,27.87,27.82,27.82,11900.0,27.795,27.795,27.7452,27.7452,11900.0
2007-04-27 10:45:00,27.82,27.82,27.78,27.78,11000.0,27.7452,27.7452,27.7053,27.7053,11000.0
2007-04-27 10:50:00,27.8,27.81,27.77,27.77,6500.0,27.7252,27.7352,27.6953,27.6953,6500.0
2007-04-27 10:55:00,27.77,27.91,27.77,27.86,8100.0,27.6953,27.8349,27.6953,27.785,8100.0
2007-04-27 11:00:00,27.87,27.99,27.83,27.83,6100.0,27.795,27.9147,27.7551,27.7551,6100.0
2007-04-27 11:05:00,27.82,28.03,27.81,27.94,9300.0,27.7452,27.9546,27.7352,27.8648,9300.0
2007-04-27 11:10:00,27.93,28.0,27.89,27.96,11000.0,27.8549,27.9247,27.815,27.8848,11000.0
2007-04-27 11:15:00,27.94,28.0,27.92,27.98,7100.0,27.8648,27.9247,27.8449,27.9047,7100.0
2007-04-27 11:20:00,27.97,27.97,27.95,27.95,5200.0,27.8948,27.8948,27.8748,27.8748,5200.0
2007-04-27 11:25:00,27.95,27.99,27.95,27.95,7700.0,27.8748,27.9147,27.8748,27.8748,7700.0
2007-04-27 11:30:00,27.95,28.0,27.95,28.0,5200.0,27.8748,27.9247,27.8748,27.9247,5200.0
2007-04-27 11:35:00,27.99,28.0,27.97,28.0,2500.0,27.9147,27.9247,27.8948,27.9247,2500.0
2007-04-27 11:40:00,28.0,28.08,28.0,28.05,8900.0,27.9247,28.0045,27.9247,27.9745,8900.0
2007-04-27 11:45:00,28.05,28.05,28.0,28.01,7600.0,27.9745,27.9745,27.9247,27.9346,7600.0
2007-04-27 11:50:00,28.01,28.01,28.0,28.0,5000.0,27.9346,27.9346,27.9247,27.9247,5000.0
2007-04-27 11:55:00,28.0,28.01,28.0,28.0,5700.0,27.9247,27.9346,27.9247,27.9247,5700.0
2007-04-27 12:00:00,28.0,28.05,28.0,28.0,8900.0,27.9247,27.9745,27.9247,27.9247,8900.0
2007-04-27 12:05:00,28.0,28.01,28.0,28.0,14600.0,27.9247,27.9346,27.9247,27.9247,14600.0
2007-04-27 12:10:00,28.0,28.01,28.0,28.0,2800.0,27.9247,27.9346,27.9247,27.9247,2800.0
2007-04-27 12:15:00,28.0,28.01,27.99,28.0,8200.0,27.9247,27.9346,27.9147,27.9247,8200.0
2007-04-27 12:20:00,28.01,28.01,27.99,28.0,3800.0,27.9346,27.9346,27.9147,27.9247,3800.0
2007-04-27 12:25:00,28.0,28.0,27.99,28.0,2300.0,27.9247,27.9247,27.9147,27.9247,2300.0
2007-04-27 12:30:00,27.99,27.99,27.95,27.95,2600.0,27.9147,27.9147,27.8748,27.8748,2600.0
2007-04-27 12:35:00,27.95,27.95,27.92,27.92,4900.0,27.8748,27.8748,27.8449,27.8449,4900.0
2007-04-27 12:40:00,27.92,27.93,27.89,27.89,6300.0,27.8449,27.8549,27.815,27.815,6300.0
2007-04-27 12:45:00,27.89,27.9,27.86,27.86,4700.0,27.815,27.8249,27.785,27.785,4700.0
2007-04-27 12:50:00,27.87,27.87,27.86,27.86,3000.0,27.795,27.795,27.785,27.785,3000.0
2007-04-27 12:55:00,27.86,27.86,27.83,27.83,6400.0,27.785,27.785,27.7551,27.7551,6400.0
2007-04-27 13:00:00,27.83,27.92,27.83,27.88,9000.0,27.7551,27.8449,27.7551,27.805,9000.0
2007-04-27 13:05:00,27.87,27.87,27.83,27.83,4100.0,27.795,27.795,27.7551,27.7551,4100.0
2007-04-27 13:10:00,27.83,27.84,27.83,27.83,6800.0,27.7551,27.7651,27.7551,27.7551,6800.0
2007-04-27 13:15:00,27.83,27.83,27.82,27.82,2500.0,27.7551,27.7551,27.7452,27.7452,2500.0
2007-04-27 13:20:00,27.81,27.95,27.81,27.9,14300.0,27.7352,27.8748,27.7352,27.8249,14300.0
2007-04-27 13:25:00,27.9,27.91,27.9,27.91,7500.0,27.8249,27.8349,27.8249,27.8349,7500.0
2007-04-27 13:30:00,27.91,27.92,27.9,27.91,9600.0,27.8349,27.8449,27.8249,27.8349,9600.0
2007-04-27 13:35:00,27.91,27.91,27.87,27.9,16800.0,27.8349,27.8349,27.795,27.8249,16800.0
2007-04-27 13:40:00,27.9,27.91,27.87,27.88,6300.0,27.8249,27.8349,27.795,27.805,6300.0
2007-04-27 13:45:00,27.87,27.89,27.81,27.81,6300.0,27.795,27.815,27.7352,27.7352,6300.0
2007-04-27 13:50:00,27.81,27.88,27.81,27.85,14700.0,27.7352,27.805,27.7352,27.7751,14700.0
2007-04-27 13:55:00,27.85,27.86,27.85,27.85,9000.0,27.7751,27.785,27.7751,27.7751,9000.0
2007-04-27 14:00:00,27.86,27.86,27.79,27.8,9500.0,27.785,27.785,27.7152,27.7252,9500.0
2007-04-27 14:05:00,27.8,27.81,27.78,27.81,6000.0,27.7252,27.7352,27.7053,27.7352,6000.0
2007-04-27 14:10:00,27.8,27.81,27.8,27.81,12300.0,27.7252,27.7352,27.7252,27.7352,12300.0
2007-04-27 14:15:00,27.8,27.81,27.8,27.8,15400.0,27.7252,27.7352,27.7252,27.7252,15400.0
2007-04-27 14:20:00,27.8,27.8,27.79,27.79,5200.0,27.7252,27.7252,27.7152,27.7152,5200.0
2007-04-27 14:25:00,27.79,27.8,27.77,27.78,9600.0,27.7152,27.7252,27.6953,27.7053,9600.0
2007-04-27 14:30:00,27.77,27.8,27.77,27.8,11700.0,27.6953,27.7252,27.6953,27.7252,11700.0
2007-04-27 14:35:00,27.81,27.82,27.79,27.79,2500.0,27.7352,27.7452,27.7152,27.7152,2500.0
2007-04-27 14:40:00,27.78,27.8,27.78,27.8,11200.0,27.7053,27.7252,27.7053,27.7252,11200.0
2007-04-27 14:45:00,27.8,27.8,27.77,27.78,8200.0,27.7252,27.7252,27.6953,27.7053,8200.0
2007-04-27 14:50:00,27.78,27.8,27.65,27.7,21800.0,27.7053,27.7252,27.5756,27.6255,21800.0
2007-04-27 14:55:00,27.68,27.72,27.66,27.67,10700.0,27.6055,27.6454,27.5856,27.5956,10700.0
2007-04-27 15:00:00,27.66,27.71,27.65,27.68,10800.0,27.5856,27.6355,27.5756,27.6055,10800.0
2007-04-27 15:05:00,27.68,27.7,27.68,27.68,6500.0,27.6055,27.6255,27.6055,27.6055,6500.0
2007-04-27 15:10:00,27.68,27.7,27.68,27.68,4200.0,27.6055,27.6255,27.6055,27.6055,4200.0
2007-04-27 15:15:00,27.68,27.8,27.68,27.68,8700.0,27.6055,27.7252,27.6055,27.6055,8700.0
2007-04-27 15:20:00,27.68,27.7,27.6,27.6,22700.0,27.6055,27.6255,27.5257,27.5257,22700.0
2007-04-27 15:25:00,27.59,27.65,27.58,27.59,14300.0,27.5158,27.5756,27.5058,27.5158,14300.0
2007-04-27 15:30:00,27.6,27.73,27.6,27.68,33000.0,27.5257,27.6554,27.5257,27.6055,33000.0
2007-04-27 15:35:00,27.7,27.7,27.67,27.68,16200.0,27.6255,27.6255,27.5956,27.6055,16200.0
2007-04-27 15:40:00,27.68,27.68,27.6,27.6,16100.0,27.6055,27.6055,27.5257,27.5257,16100.0
2007-04-27 15:45:00,27.6,27.66,27.59,27.61,16600.0,27.5257,27.5856,27.5158,27.5357,16600.0
2007-04-27 15:50:00,27.62,27.67,27.58,27.66,9800.0,27.5457,27.5956,27.5058,27.5856,9800.0
2007-04-27 15:55:00,27.68,27.68,27.58,27.58,59500.0,27.6055,27.6055,27.5058,27.5058,59500.0
2007-04-30 09:30:00,27.54,27.57,27.49,27.56,17000.0,27.4659,27.4958,27.416,27.4859,17000.0
2007-04-30 09:35:00,27.55,27.55,27.31,27.42,8400.0,27.4759,27.4759,27.2365,27.3462,8400.0
2007-04-30 09:40:00,27.42,27.52,27.4,27.46,7100.0,27.3462,27.446,27.3263,27.3861,7100.0
2007-04-30 09:45:00,27.44,27.44,27.38,27.41,7200.0,27.3662,27.3662,27.3063,27.3363,7200.0
2007-04-30 09:50:00,27.42,27.42,27.39,27.4,8000.0,27.3462,27.3462,27.3163,27.3263,8000.0
2007-04-30 09:55:00,27.4,27.4,27.28,27.31,8400.0,27.3263,27.3263,27.2066,27.2365,8400.0
2007-04-30 10:00:00,27.33,27.43,27.31,27.33,7500.0,27.2565,27.3562,27.2365,27.2565,7500.0
2007-04-30 10:05:00,27.33,27.33,27.23,27.23,16000.0,27.2565,27.2565,27.1567,27.1567,16000.0
2007-04-30 10:10:00,27.25,27.25,27.14,27.17,5800.0,27.1767,27.1767,27.067,27.0969,5800.0
2007-04-30 10:15:00,27.17,27.31,27.17,27.3,7500.0,27.0969,27.2365,27.0969,27.2266,7500.0
2007-04-30 10:20:00,27.28,27.3,27.19,27.21,9600.0,27.2066,27.2266,27.1169,27.1368,9600.0
2007-04-30 10:25:00,27.21,27.25,27.17,27.23,7100.0,27.1368,27.1767,27.0969,27.1567,7100.0
2007-04-30 10:30:00,27.23,27.26,27.18,27.26,12900.0,27.1567,27.1867,27.1069,27.1867,12900.0
2007-04-30 10:35:00,27.25,27.33,27.24,27.32,5400.0,27.1767,27.2565,27.1667,27.2465,5400.0
2007-04-30 10:40:00,27.32,27.35,27.31,27.33,4400.0,27.2465,27.2764,27.2365,27.2565,4400.0
2007-04-30 10:45:00,27.34,27.38,27.27,27.33,5400.0,27.2664,27.3063,27.1966,27.2565,5400.0
2007-04-30 10:50:00,27.33,27.42,27.33,27.4,2500.0,27.2565,27.3462,27.2565,27.3263,2500.0
2007-04-30 10:55:00,27.43,27.56,27.42,27.53,3400.0,27.3562,27.4859,27.3462,27.4559,3400.0
2007-04-30 11:00:00,27.52,27.53,27.47,27.47,1400.0,27.446,27.4559,27.3961,27.3961,1400.0
2007-04-30 11:05:00,27.47,27.51,27.44,27.49,3100.0,27.3961,27.436,27.3662,27.416,3100.0
2007-04-30 11:10:00,27.45,27.58,27.43,27.56,1600.0,27.3762,27.5058,27.3562,27.4859,1600.0
2007-04-30 11:15:00,27.58,27.66,27.58,27.65,12700.0,27.5058,27.5856,27.5058,27.5756,12700.0
2007-04-30 11:20:00,27.64,27.69,27.64,27.66,1700.0,27.5656,27.6155,27.5656,27.5856,1700.0
2007-04-30 11:25:00,27.65,27.69,27.65,27.68,4400.0,27.5756,27.6155,27.5756,27.6055,4400.0
2007-04-30 11:30:00,27.65,27.65,27.63,27.64,3000.0,27.5756,27.5756,27.5557,27.5656,3000.0
2007-04-30 11:35:00,27.62,27.68,27.52,27.53,14000.0,27.5457,27.6055,27.446,27.4559,14000.0
2007-04-30 11:40:00,27.51,27.51,27.46,27.49,3100.0,27.436,27.436,27.3861,27.416,3100.0
2007-04-30 11:45:00,27.47,27.53,27.43,27.5,11300.0,27.3961,27.4559,27.3562,27.426,11300.0
2007-04-30 11:50:00,27.5,27.64,27.49,27.55,25000.0,27.426,27.5656,27.416,27.4759,25000.0
2007-04-30 11:55:00,27.55,27.56,27.53,27.55,5200.0,27.4759,27.4859,27.4559,27.4759,5200.0
2007-04-30 12:00:00,27.55,27.56,27.55,27.55,1600.0,27.4759,27.4859,27.4759,27.4759,1600.0
2007-04-30 12:05:00,27.55,27.59,27.55,27.57,5700.0,27.4759,27.5158,27.4759,27.4958,5700.0
2007-04-30 12:10:00,27.58,27.61,27.57,27.59,1700.0,27.5058,27.5357,27.4958,27.5158,1700.0
2007-04-30 12:15:00,27.6,27.6,27.55,27.55,4700.0,27.5257,27.5257,27.4759,27.4759,4700.0
2007-04-30 12:20:00,27.55,27.57,27.55,27.55,8700.0,27.4759,27.4958,27.4759,27.4759,8700.0
2007-04-30 12:25:00,27.56,27.59,27.55,27.58,5200.0,27.4859,27.5158,27.4759,27.5058,5200.0
2007-04-30 12:30:00,27.58,27.6,27.56,27.59,4500.0,27.5058,27.5257,27.4859,27.5158,4500.0
2007-04-30 12:35:00,27.59,27.59,27.56,27.58,5700.0,27.5158,27.5158,27.4859,27.5058,5700.0
2007-04-30 12:40:00,27.57,27.58,27.56,27.58,7800.0,27.4958,27.5058,27.4859,27.5058,7800.0
2007-04-30 12:45:00,27.57,27.57,27.54,27.55,7400.0,27.4958,27.4958,27.4659,27.4759,7400.0
2007-04-30 12:50:00,27.54,27.56,27.52,27.56,3000.0,27.4659,27.4859,27.446,27.4859,3000.0
2007-04-30 12:55:00,27.56,27.56,27.53,27.53,6300.0,27.4859,27.4859,27.4559,27.4559,6300.0
2007-04-30 13:00:00,27.53,27.61,27.5,27.59,7500.0,27.4559,27.5357,27.426,27.5158,7500.0
2007-04-30 13:05:00,27.6,27.6,27.55,27.55,1800.0,27.5257,27.5257,27.4759,27.4759,1800.0
2007-04-30 13:10:00,27.56,27.58,27.55,27.57,4400.0,27.4859,27.5058,27.4759,27.4958,4400.0
2007-04-30 13:15:00,27.58,27.6,27.57,27.59,1800.0,27.5058,27.5257,27.4958,27.5158,1800.0
2007-04-30 13:20:00,27.6,27.61,27.59,27.6,2100.0,27.5257,27.5357,27.5158,27.5257,2100.0
2007-04-30 13:25:00,27.58,27.6,27.54,27.59,8700.0,27.5058,27.5257,27.4659,27.5158,8700.0
2007-04-30 13:30:00,27.59,27.6,27.58,27.6,3000.0,27.5158,27.5257,27.5058,27.5257,3000.0
2007-04-30 13:35:00,27.58,27.69,27.58,27.68,8700.0,27.5058,27.6155,27.5058,27.6055,8700.0
2007-04-30 13:40:00,27.69,27.84,27.68,27.79,57500.0,27.6155,27.7651,27.6055,27.7152,57500.0
2007-04-30 13:45:00,27.79,27.81,27.75,27.8,11100.0,27.7152,27.7352,27.6753,27.7252,11100.0
2007-04-30 13:50:00,27.81,27.85,27.75,27.82,8400.0,27.7352,27.7751,27.6753,27.7452,8400.0
2007-04-30 13:55:00,27.81,27.86,27.76,27.85,7500.0,27.7352,27.785,27.6853,27.7751,7500.0
2007-04-30 14:00:00,27.85,27.95,27.85,27.88,14300.0,27.7751,27.8748,27.7751,27.805,14300.0
2007-04-30 14:05:00,27.87,27.9,27.86,27.86,3000.0,27.795,27.8249,27.785,27.785,3000.0
2007-04-30 14:10:00,27.86,27.86,27.79,27.81,5900.0,27.785,27.785,27.7152,27.7352,5900.0
2007-04-30 14:15:00,27.79,27.82,27.68,27.72,12500.0,27.7152,27.7452,27.6055,27.6454,12500.0
2007-04-30 14:20:00,27.74,27.74,27.64,27.71,16500.0,27.6654,27.6654,27.5656,27.6355,16500.0
2007-04-30 14:25:00,27.7,27.74,27.67,27.74,6300.0,27.6255,27.6654,27.5956,27.6654,6300.0
2007-04-30 14:30:00,27.74,27.74,27.7,27.71,7300.0,27.6654,27.6654,27.6255,27.6355,7300.0
2007-04-30 14:35:00,27.71,27.71,27.59,27.59,14600.0,27.6355,27.6355,27.5158,27.5158,14600.0
2007-04-30 14:40:00,27.59,27.59,27.31,27.38,29100.0,27.5158,27.5158,27.2365,27.3063,29100.0
2007-04-30 14:45:00,27.42,27.46,27.33,27.33,26600.0,27.3462,27.3861,27.2565,27.2565,26600.0
2007-04-30 14:50:00,27.34,27.41,27.34,27.35,13800.0,27.2664,27.3363,27.2664,27.2764,13800.0
2007-04-30 14:55:00,27.35,27.4,27.33,27.37,5600.0,27.2764,27.3263,27.2565,27.2964,5600.0
2007-04-30 15:00:00,27.39,27.47,27.37,27.44,7700.0,27.3163,27.3961,27.2964,27.3662,7700.0
2007-04-30 15:05:00,27.44,27.47,27.32,27.45,12800.0,27.3662,27.3961,27.2465,27.3762,12800.0
2007-04-30 15:10:00,27.45,27.48,27.4,27.42,6400.0,27.3762,27.4061,27.3263,27.3462,6400.0
2007-04-30 15:15:00,27.42,27.5,27.37,27.41,9000.0,27.3462,27.426,27.2964,27.3363,9000.0
2007-04-30 15:20:00,27.4,27.52,27.31,27.48,11700.0,27.3263,27.446,27.2365,27.4061,11700.0
2007-04-30 15:25:00,27.45,27.45,27.34,27.39,6100.0,27.3762,27.3762,27.2664,27.3163,6100.0
2007-04-30 15:30:00,27.38,27.45,27.32,27.36,10800.0,27.3063,27.3762,27.2465,27.2864,10800.0
2007-04-30 15:35:00,27.37,27.37,27.24,27.27,12400.0,27.2964,27.2964,27.1667,27.1966,12400.0
2007-04-30 15:40:00,27.26,27.3,27.22,27.28,12100.0,27.1867,27.2266,27.1468,27.2066,12100.0
2007-04-30 15:45:00,27.27,27.27,27.22,27.23,8200.0,27.1966,27.1966,27.1468,27.1567,8200.0
2007-04-30 15:50:00,27.23,27.24,27.2,27.2,26900.0,27.1567,27.1667,27.1268,27.1268,26900.0
2007-04-30 15:55:00,27.21,27.22,27.17,27.2,20200.0,27.1368,27.1468,27.0969,27.1268,20200.0
2007-05-01 09:30:00,27.18,27.18,27.01,27.08,18400.0,27.1069,27.1069,26.9373,27.0071,18400.0
2007-05-01 09:35:00,27.1,27.1,27.01,27.02,13300.0,27.0271,27.0271,26.9373,26.9473,13300.0
2007-05-01 09:40:00,27.02,27.03,26.66,26.74,27600.0,26.9473,26.9573,26.5883,26.6681,27600.0
2007-05-01 09:45:00,26.77,26.81,26.74,26.78,5100.0,26.698,26.7379,26.6681,26.708,5100.0
2007-05-01 09:50:00,26.78,26.89,26.77,26.83,6200.0,26.708,26.8177,26.698,26.7578,6200.0
2007-05-01 09:55:00,26.83,27.05,26.83,27.05,6000.0,26.7578,26.9772,26.7578,26.9772,6000.0
2007-05-01 10:00:00,27.08,27.11,26.74,26.74,11500.0,27.0071,27.0371,26.6681,26.6681,11500.0
2007-05-01 10:05:00,26.76,26.8,26.56,26.56,16200.0,26.688,26.7279,26.4885,26.4885,16200.0
2007-05-01 10:10:00,26.56,26.85,26.52,26.69,11700.0,26.4885,26.7778,26.4487,26.6182,11700.0
2007-05-01 10:15:00,26.74,26.86,26.69,26.81,5700.0,26.6681,26.7877,26.6182,26.7379,5700.0
2007-05-01 10:20:00,26.83,26.86,26.65,26.7,5700.0,26.7578,26.7877,26.5783,26.6282,5700.0
2007-05-01 10:25:00,26.71,26.71,26.45,26.55,24900.0,26.6381,26.6381,26.3788,26.4786,24900.0
2007-05-01 10:30:00,26.55,26.59,26.33,26.59,24100.0,26.4786,26.5185,26.2592,26.5185,24100.0
2007-05-01 10:35:00,26.62,26.67,26.59,26.67,4100.0,26.5484,26.5983,26.5185,26.5983,4100.0
2007-05-01 10:40:00,26.64,26.67,26.53,26.59,7800.0,26.5683,26.5983,26.4586,26.5185,7800.0
2007-05-01 10:45:00,26.59,26.67,26.54,26.56,5300.0,26.5185,26.5983,26.4686,26.4885,5300.0
2007-05-01 10:50:00,26.56,26.68,26.56,26.67,6300.0,26.4885,26.6082,26.4885,26.5983,6300.0
2007-05-01 10:55:00,26.69,26.89,26.68,26.87,5200.0,26.6182,26.8177,26.6082,26.7977,5200.0
2007-05-01 11:00:00,26.87,26.87,26.79,26.85,6400.0,26.7977,26.7977,26.7179,26.7778,6400.0
2007-05-01 11:05:00,26.86,26.92,26.83,26.91,3300.0,26.7877,26.8476,26.7578,26.8376,3300.0
2007-05-01 11:10:00,26.88,26.89,26.79,26.83,5300.0,26.8077,26.8177,26.7179,26.7578,5300.0
2007-05-01 11:15:00,26.83,26.99,26.79,26.98,3000.0,26.7578,26.9174,26.7179,26.9074,3000.0
2007-05-01 11:20:00,27.0,27.16,26.91,26.95,15000.0,26.9274,27.0869,26.8376,26.8775,15000.0
2007-05-01 11:25:00,26.94,27.3,26.94,27.27,14400.0,26.8675,27.2266,26.8675,27.1966,14400.0
2007-05-01 11:30:00,27.27,27.27,27.19,27.2,14200.0,27.1966,27.1966,27.1169,27.1268,14200.0
2007-05-01 11:35:00,27.2,27.21,27.19,27.2,3200.0,27.1268,27.1368,27.1169,27.1268,3200.0
2007-05-01 11:40:00,27.2,27.21,27.15,27.15,3000.0,27.1268,27.1368,27.077,27.077,3000.0
2007-05-01 11:45:00,27.12,27.15,27.12,27.15,1900.0,27.047,27.077,27.047,27.077,1900.0
2007-05-01 11:50:00,27.13,27.13,27.03,27.07,3600.0,27.057,27.057,26.9573,26.9972,3600.0
2007-05-01 11:55:00,27.09,27.1,27.05,27.07,3700.0,27.0171,27.0271,26.9772,26.9972,3700.0
2007-05-01 12:00:00,27.05,27.15,27.05,27.15,2900.0,26.9772,27.077,26.9772,27.077,2900.0
2007-05-01 12:05:00,27.16,27.22,27.09,27.18,6500.0,27.0869,27.1468,27.0171,27.1069,6500.0
2007-05-01 12:10:00,27.18,27.18,27.1,27.16,3400.0,27.1069,27.1069,27.0271,27.0869,3400.0
2007-05-01 12:15:00,27.18,27.26,27.18,27.2,1800.0,27.1069,27.1867,27.1069,27.1268,1800.0
2007-05-01 12:20:00,27.24,27.28,27.23,27.25,5500.0,27.1667,27.2066,27.1567,27.1767,5500.0
2007-05-01 12:25:00,27.25,27.25,27.22,27.22,1400.0,27.1767,27.1767,27.1468,27.1468,1400.0
2007-05-01 12:30:00,27.22,27.3,27.22,27.3,3500.0,27.1468,27.2266,27.1468,27.2266,3500.0
2007-05-01 12:35:00,27.3,27.32,27.29,27.31,3100.0,27.2266,27.2465,27.2166,27.2365,3100.0
2007-05-01 12:40:00,27.33,27.35,27.29,27.35,2800.0,27.2565,27.2764,27.2166,27.2764,2800.0
2007-05-01 12:45:00,27.33,27.33,27.28,27.28,3300.0,27.2565,27.2565,27.2066,27.2066,3300.0
2007-05-01 12:50:00,27.28,27.36,27.28,27.36,4700.0,27.2066,27.2864,27.2066,27.2864,4700.0
2007-05-01 12:55:00,27.37,27.37,27.32,27.35,2300.0,27.2964,27.2964,27.2465,27.2764,2300.0
2007-05-01 13:00:00,27.32,27.34,27.27,27.27,4600.0,27.2465,27.2664,27.1966,27.1966,4600.0
2007-05-01 13:05:00,27.27,27.36,27.27,27.27,7900.0,27.1966,27.2864,27.1966,27.1966,7900.0
2007-05-01 13:10:00,27.27,27.27,27.17,27.18,4300.0,27.1966,27.1966,27.0969,27.1069,4300.0
2007-05-01 13:15:00,27.16,27.16,27.1,27.1,1800.0,27.0869,27.0869,27.0271,27.0271,1800.0
2007-05-01 13:20:00,27.12,27.12,27.05,27.05,1900.0,27.047,27.047,26.9772,26.9772,1900.0
2007-05-01 13:25:00,27.06,27.09,27.06,27.08,1600.0,26.9872,27.0171,26.9872,27.0071,1600.0
2007-05-01 13:30:00,27.08,27.18,27.07,27.13,6400.0,27.0071,27.1069,26.9972,27.057,6400.0
2007-05-01 13:35:00,27.14,27.25,27.14,27.23,7400.0,27.067,27.1767,27.067,27.1567,7400.0
2007-05-01 13:40:00,27.21,27.37,27.21,27.35,4400.0,27.1368,27.2964,27.1368,27.2764,4400.0
2007-05-01 13:45:00,27.32,27.32,27.23,27.28,3000.0,27.2465,27.2465,27.1567,27.2066,3000.0
2007-05-01 13:50:00,27.3,27.39,27.26,27.39,8600.0,27.2266,27.3163,27.1867,27.3163,8600.0
2007-05-01 13:55:00,27.38,27.43,27.38,27.43,1900.0,27.3063,27.3562,27.3063,27.3562,1900.0
2007-05-01 14:00:00,27.44,27.47,27.32,27.33,7100.0,27.3662,27.3961,27.2465,27.2565,7100.0
2007-05-01 14:05:00,27.33,27.37,27.33,27.37,1400.0,27.2565,27.2964,27.2565,27.2964,1400.0
2007-05-01 14:10:00,27.35,27.42,27.32,27.41,3400.0,27.2764,27.3462,27.2465,27.3363,3400.0
2007-05-01 14:15:00,27.45,27.46,27.34,27.39,5300.0,27.3762,27.3861,27.2664,27.3163,5300.0
2007-05-01 14:20:00,27.42,27.55,27.42,27.54,4800.0,27.3462,27.4759,27.3462,27.4659,4800.0
2007-05-01 14:25:00,27.53,27.55,27.5,27.53,2000.0,27.4559,27.4759,27.426,27.4559,2000.0
2007-05-01 14:30:00,27.53,27.55,27.51,27.51,2200.0,27.4559,27.4759,27.436,27.436,2200.0
2007-05-01 14:35:00,27.52,27.67,27.52,27.65,5100.0,27.446,27.5956,27.446,27.5756,5100.0
2007-05-01 14:40:00,27.66,27.67,27.63,27.64,15800.0,27.5856,27.5956,27.5557,27.5656,15800.0
2007-05-01 14:45:00,27.63,27.73,27.62,27.69,10100.0,27.5557,27.6554,27.5457,27.6155,10100.0
2007-05-01 14:50:00,27.7,27.73,27.69,27.71,9500.0,27.6255,27.6554,27.6155,27.6355,9500.0
2007-05-01 14:55:00,27.71,27.78,27.7,27.78,9600.0,27.6355,27.7053,27.6255,27.7053,9600.0
2007-05-01 15:00:00,27.78,27.85,27.71,27.71,15800.0,27.7053,27.7751,27.6355,27.6355,15800.0
2007-05-01 15:05:00,27.7,27.7,27.55,27.61,7400.0,27.6255,27.6255,27.4759,27.5357,7400.0
2007-05-01 15:10:00,27.61,27.64,27.54,27.61,13700.0,27.5357,27.5656,27.4659,27.5357,13700.0
2007-05-01 15:15:00,27.62,27.71,27.61,27.64,6000.0,27.5457,27.6355,27.5357,27.5656,6000.0
2007-05-01 15:20:00,27.65,27.69,27.62,27.67,4500.0,27.5756,27.6155,27.5457,27.5956,4500.0
2007-05-01 15:25:00,27.66,27.72,27.66,27.68,8900.0,27.5856,27.6454,27.5856,27.6055,8900.0
2007-05-01 15:30:00,27.7,27.83,27.69,27.83,12200.0,27.6255,27.7551,27.6155,27.7551,12200.0
2007-05-01 15:35:00,27.83,27.83,27.7,27.7,8700.0,27.7551,27.7551,27.6255,27.6255,8700.0
2007-05-01 15:40:00,27.71,27.77,27.7,27.75,9100.0,27.6355,27.6953,27.6255,27.6753,9100.0
2007-05-01 15:45:00,27.73,27.73,27.7,27.7,3900.0,27.6554,27.6554,27.6255,27.6255,3900.0
2007-05-01 15:50:00,27.71,27.71,27.68,27.7,11600.0,27.6355,27.6355,27.6055,27.6255,11600.0
2007-05-01 15:55:00,27.7,27.76,27.64,27.76,19600.0,27.6255,27.6853,27.5656,27.6853,19600.0
2007-05-02 09:30:00,27.92,27.97,27.86,27.93,18500.0,27.8449,27.8948,27.785,27.8549,18500.0
2007-05-02 09:35:00,27.95,28.0,27.94,27.98,4200.0,27.8748,27.9247,27.8648,27.9047,4200.0
2007-05-02 09:40:00,27.98,28.13,27.94,27.95,20000.0,27.9047,28.0543,27.8648,27.8748,20000.0
2007-05-02 09:45:00,27.96,28.1,27.95,27.95,21400.0,27.8848,28.0244,27.8748,27.8748,21400.0
2007-05-02 09:50:00,27.95,27.99,27.93,27.93,11600.0,27.8748,27.9147,27.8549,27.8549,11600.0
2007-05-02 09:55:00,27.94,28.11,27.94,28.06,10600.0,27.8648,28.0344,27.8648,27.9845,10600.0
2007-05-02 10:00:00,28.1,28.21,28.1,28.2,13800.0,28.0244,28.1341,28.0244,28.1241,13800.0
2007-05-02 10:05:00,28.2,28.28,28.17,28.27,9400.0,28.1241,28.2039,28.0942,28.1939,9400.0
2007-05-02 10:10:00,28.27,28.36,28.24,28.32,14500.0,28.1939,28.2837,28.164,28.2438,14500.0
2007-05-02 10:15:00,28.34,28.4,28.32,28.37,9800.0,28.2638,28.3236,28.2438,28.2937,9800.0
2007-05-02 10:20:00,28.39,28.45,28.37,28.44,9900.0,28.3136,28.3735,28.2937,28.3635,9900.0
2007-05-02 10:25:00,28.43,28.45,28.38,28.39,12400.0,28.3535,28.3735,28.3037,28.3136,12400.0
2007-05-02 10:30:00,28.39,28.67,28.39,28.65,16400.0,28.3136,28.5929,28.3136,28.5729,16400.0
2007-05-02 10:35:00,28.64,28.7,28.63,28.67,15700.0,28.563,28.6228,28.553,28.5929,15700.0
2007-05-02 10:40:00,28.67,28.67,28.63,28.63,7800.0,28.5929,28.5929,28.553,28.553,7800.0
2007-05-02 10:45:00,28.63,28.7,28.63,28.66,9100.0,28.553,28.6228,28.553,28.5829,9100.0
2007-05-02 10:50:00,28.67,28.71,28.66,28.7,13400.0,28.5929,28.6328,28.5829,28.6228,13400.0
2007-05-02 10:55:00,28.7,28.7,28.62,28.67,13900.0,28.6228,28.6228,28.543,28.5929,13900.0
2007-05-02 11:00:00,28.69,28.69,28.62,28.64,16000.0,28.6128,28.6128,28.543,28.563,16000.0
2007-05-02 11:05:00,28.65,28.71,28.64,28.68,14600.0,28.5729,28.6328,28.563,28.6028,14600.0
2007-05-02 11:10:00,28.67,28.67,28.66,28.66,4300.0,28.5929,28.5929,28.5829,28.5829,4300.0
2007-05-02 11:15:00,28.66,28.67,28.63,28.65,9000.0,28.5829,28.5929,28.553,28.5729,9000.0
2007-05-02 11:20:00,28.66,28.66,28.58,28.63,14500.0,28.5829,28.5829,28.5031,28.553,14500.0
2007-05-02 11:25:00,28.63,28.65,28.61,28.61,21300.0,28.553,28.5729,28.533,28.533,21300.0
2007-05-02 11:30:00,28.62,28.62,28.55,28.58,30000.0,28.543,28.543,28.4732,28.5031,30000.0
2007-05-02 11:35:00,28.57,28.61,28.41,28.43,22700.0,28.4931,28.533,28.3336,28.3535,22700.0
2007-05-02 11:40:00,28.47,28.55,28.47,28.48,7800.0,28.3934,28.4732,28.3934,28.4034,7800.0
2007-05-02 11:45:00,28.49,28.54,28.47,28.49,55400.0,28.4134,28.4632,28.3934,28.4134,55400.0
2007-05-02 11:50:00,28.5,28.55,28.49,28.52,9000.0,28.4233,28.4732,28.4134,28.4433,9000.0
2007-05-02 11:55:00,28.52,28.55,28.51,28.51,3900.0,28.4433,28.4732,28.4333,28.4333,3900.0
2007-05-02 12:00:00,28.52,28.55,28.38,28.48,18800.0,28.4433,28.4732,28.3037,28.4034,18800.0
2007-05-02 12:05:00,28.47,28.47,28.38,28.38,16100.0,28.3934,28.3934,28.3037,28.3037,16100.0
2007-05-02 12:10:00,28.39,28.43,28.36,28.42,9500.0,28.3136,28.3535,28.2837,28.3435,9500.0
2007-05-02 12:15:00,28.42,28.43,28.37,28.37,8300.0,28.3435,28.3535,28.2937,28.2937,8300.0
2007-05-02 12:20:00,28.37,28.43,28.36,28.42,12500.0,28.2937,28.3535,28.2837,28.3435,12500.0
2007-05-02 12:25:00,28.42,28.42,28.41,28.42,3100.0,28.3435,28.3435,28.3336,28.3435,3100.0
2007-05-02 12:30:00,28.42,28.43,28.38,28.38,4100.0,28.3435,28.3535,28.3037,28.3037,4100.0
2007-05-02 12:35:00,28.39,28.43,28.38,28.39,8900.0,28.3136,28.3535,28.3037,28.3136,8900.0
2007-05-02 12:40:00,28.39,28.43,28.37,28.37,5100.0,28.3136,28.3535,28.2937,28.2937,5100.0
2007-05-02 12:45:00,28.38,28.42,28.38,28.42,3400.0,28.3037,28.3435,28.3037,28.3435,3400.0
2007-05-02 12:50:00,28.42,28.43,28.41,28.42,2700.0,28.3435,28.3535,28.3336,28.3435,2700.0
2007-05-02 12:55:00,28.4,28.43,28.4,28.42,1500.0,28.3236,28.3535,28.3236,28.3435,1500.0
2007-05-02 13:00:00,28.42,28.43,28.39,28.41,4200.0,28.3435,28.3535,28.3136,28.3336,4200.0
2007-05-02 13:05:00,28.42,28.42,28.34,28.38,11000.0,28.3435,28.3435,28.2638,28.3037,11000.0
2007-05-02 13:10:00,28.39,28.4,28.34,28.39,8200.0,28.3136,28.3236,28.2638,28.3136,8200.0
2007-05-02 13:15:00,28.39,28.4,28.37,28.39,8200.0,28.3136,28.3236,28.2937,28.3136,8200.0
2007-05-02 13:20:00,28.39,28.42,28.38,28.39,17100.0,28.3136,28.3435,28.3037,28.3136,17100.0
2007-05-02 13:25:00,28.41,28.42,28.39,28.42,4700.0,28.3336,28.3435,28.3136,28.3435,4700.0
2007-05-02 13:30:00,28.4,28.42,28.4,28.42,3100.0,28.3236,28.3435,28.3236,28.3435,3100.0
2007-05-02 13:35:00,28.42,28.43,28.41,28.43,13300.0,28.3435,28.3535,28.3336,28.3535,13300.0
2007-05-02 13:40:00,28.43,28.43,28.39,28.41,7800.0,28.3535,28.3535,28.3136,28.3336,7800.0
2007-05-02 13:45:00,28.43,28.44,28.41,28.42,13000.0,28.3535,28.3635,28.3336,28.3435,13000.0
2007-05-02 13:50:00,28.42,28.49,28.42,28.46,8200.0,28.3435,28.4134,28.3435,28.3834,8200.0
2007-05-02 13:55:00,28.44,28.49,28.43,28.49,5400.0,28.3635,28.4134,28.3535,28.4134,5400.0
2007-05-02 14:00:00,28.49,28.49,28.45,28.46,5300.0,28.4134,28.4134,28.3735,28.3834,5300.0
2007-05-02 14:05:00,28.44,28.48,28.44,28.47,4300.0,28.3635,28.4034,28.3635,28.3934,4300.0
2007-05-02 14:10:00,28.47,28.5,28.47,28.5,11200.0,28.3934,28.4233,28.3934,28.4233,11200.0
2007-05-02 14:15:00,28.5,28.66,28.5,28.62,13500.0,28.4233,28.5829,28.4233,28.543,13500.0
2007-05-02 14:20:00,28.64,28.68,28.6,28.65,20000.0,28.563,28.6028,28.5231,28.5729,20000.0
2007-05-02 14:25:00,28.65,28.66,28.63,28.64,6900.0,28.5729,28.5829,28.553,28.563,6900.0
2007-05-02 14:30:00,28.64,28.67,28.63,28.67,10100.0,28.563,28.5929,28.553,28.5929,10100.0
2007-05-02 14:35:00,28.66,28.71,28.65,28.68,6500.0,28.5829,28.6328,28.5729,28.6028,6500.0
2007-05-02 14:40:00,28.68,28.69,28.61,28.63,17200.0,28.6028,28.6128,28.533,28.553,17200.0
2007-05-02 14:45:00,28.63,28.66,28.63,28.65,5800.0,28.553,28.5829,28.553,28.5729,5800.0
2007-05-02 14:50:00,28.65,28.66,28.63,28.66,31700.0,28.5729,28.5829,28.553,28.5829,31700.0
2007-05-02 14:55:00,28.65,28.69,28.65,28.68,6200.0,28.5729,28.6128,28.5729,28.6028,6200.0
2007-05-02 15:00:00,28.68,28.71,28.6,28.6,12800.0,28.6028,28.6328,28.5231,28.5231,12800.0
2007-05-02 15:05:00,28.61,28.61,28.55,28.6,10000.0,28.533,28.533,28.4732,28.5231,10000.0
2007-05-02 15:10:00,28.59,28.6,28.56,28.58,12500.0,28.5131,28.5231,28.4832,28.5031,12500.0
2007-05-02 15:15:00,28.57,28.61,28.57,28.6,12200.0,28.4931,28.533,28.4931,28.5231,12200.0
2007-05-02 15:20:00,28.61,28.62,28.59,28.61,20000.0,28.533,28.543,28.5131,28.533,20000.0
2007-05-02 15:25:00,28.61,28.62,28.61,28.62,13800.0,28.533,28.543,28.533,28.543,13800.0
2007-05-02 15:30:00,28.62,28.62,28.59,28.59,20600.0,28.543,28.543,28.5131,28.5131,20600.0
2007-05-02 15:35:00,28.6,28.61,28.59,28.6,23900.0,28.5231,28.533,28.5131,28.5231,23900.0
2007-05-02 15:40:00,28.6,28.62,28.59,28.6,25100.0,28.5231,28.543,28.5131,28.5231,25100.0
2007-05-02 15:45:00,28.6,28.61,28.59,28.6,17200.0,28.5231,28.533,28.5131,28.5231,17200.0
2007-05-02 15:50:00,28.6,28.61,28.58,28.6,30000.0,28.5231,28.533,28.5031,28.5231,30000.0
2007-05-02 15:55:00,28.61,28.65,28.56,28.58,43500.0,28.533,28.5729,28.4832,28.5031,43500.0
2007-05-03 09:30:00,28.43,28.74,28.43,28.58,36300.0,28.3535,28.6627,28.3535,28.5031,36300.0
2007-05-03 09:35:00,28.54,28.57,28.01,28.07,20100.0,28.4632,28.4931,27.9346,27.9945,20100.0
2007-05-03 09:40:00,28.04,28.52,28.04,28.43,18100.0,27.9646,28.4433,27.9646,28.3535,18100.0
2007-05-03 09:45:00,28.43,28.5,28.31,28.39,14000.0,28.3535,28.4233,28.2338,28.3136,14000.0
2007-05-03 09:50:00,28.39,28.45,28.25,28.39,17400.0,28.3136,28.3735,28.174,28.3136,17400.0
2007-05-03 09:55:00,28.38,28.44,28.33,28.44,7100.0,28.3037,28.3635,28.2538,28.3635,7100.0
2007-05-03 10:00:00,28.44,28.45,28.3,28.4,7500.0,28.3635,28.3735,28.2239,28.3236,7500.0
2007-05-03 10:05:00,28.42,28.5,28.4,28.44,13900.0,28.3435,28.4233,28.3236,28.3635,13900.0
2007-05-03 10:10:00,28.43,28.47,28.28,28.28,7700.0,28.3535,28.3934,28.2039,28.2039,7700.0
2007-05-03 10:15:00,28.29,28.43,28.26,28.36,7700.0,28.2139,28.3535,28.184,28.2837,7700.0
2007-05-03 10:20:00,28.37,28.37,28.31,28.36,2400.0,28.2937,28.2937,28.2338,28.2837,2400.0
2007-05-03 10:25:00,28.33,28.37,28.29,28.32,3700.0,28.2538,28.2937,28.2139,28.2438,3700.0
2007-05-03 10:30:00,28.34,28.34,28.23,28.23,2900.0,28.2638,28.2638,28.1541,28.1541,2900.0
2007-05-03 10:35:00,28.24,28.3,28.19,28.29,10500.0,28.164,28.2239,28.1142,28.2139,10500.0
2007-05-03 10:40:00,28.3,28.31,28.23,28.31,9800.0,28.2239,28.2338,28.1541,28.2338,9800.0
2007-05-03 10:45:00,28.32,28.42,28.3,28.42,10100.0,28.2438,28.3435,28.2239,28.3435,10100.0
2007-05-03 10:50:00,28.39,28.44,28.39,28.44,5300.0,28.3136,28.3635,28.3136,28.3635,5300.0
2007-05-03 10:55:00,28.44,28.45,28.4,28.44,6300.0,28.3635,28.3735,28.3236,28.3635,6300.0
2007-05-03 11:00:00,28.45,28.45,28.29,28.34,16300.0,28.3735,28.3735,28.2139,28.2638,16300.0
2007-05-03 11:05:00,28.36,28.45,28.36,28.4,3400.0,28.2837,28.3735,28.2837,28.3236,3400.0
2007-05-03 11:10:00,28.41,28.45,28.35,28.44,5600.0,28.3336,28.3735,28.2737,28.3635,5600.0
2007-05-03 11:15:00,28.45,28.45,28.42,28.44,2800.0,28.3735,28.3735,28.3435,28.3635,2800.0
2007-05-03 11:20:00,28.44,28.45,28.38,28.38,5300.0,28.3635,28.3735,28.3037,28.3037,5300.0
2007-05-03 11:25:00,28.39,28.44,28.38,28.43,4900.0,28.3136,28.3635,28.3037,28.3535,4900.0
2007-05-03 11:30:00,28.44,28.45,28.43,28.43,8100.0,28.3635,28.3735,28.3535,28.3535,8100.0
2007-05-03 11:35:00,28.43,28.45,28.41,28.45,9800.0,28.3535,28.3735,28.3336,28.3735,9800.0
2007-05-03 11:40:00,28.45,28.48,28.44,28.46,6300.0,28.3735,28.4034,28.3635,28.3834,6300.0
2007-05-03 11:45:00,28.47,28.48,28.44,28.45,6300.0,28.3934,28.4034,28.3635,28.3735,6300.0
2007-05-03 11:50:00,28.45,28.45,28.39,28.43,5600.0,28.3735,28.3735,28.3136,28.3535,5600.0
2007-05-03 11:55:00,28.42,28.42,28.37,28.4,2800.0,28.3435,28.3435,28.2937,28.3236,2800.0
2007-05-03 12:00:00,28.39,28.45,28.32,28.34,6400.0,28.3136,28.3735,28.2438,28.2638,6400.0
2007-05-03 12:05:00,28.34,28.38,28.31,28.31,7100.0,28.2638,28.3037,28.2338,28.2338,7100.0
2007-05-03 12:10:00,28.32,28.37,28.32,28.37,4700.0,28.2438,28.2937,28.2438,28.2937,4700.0
2007-05-03 12:15:00,28.37,28.43,28.36,28.43,3900.0,28.2937,28.3535,28.2837,28.3535,3900.0
2007-05-03 12:20:00,28.43,28.43,28.4,28.43,4200.0,28.3535,28.3535,28.3236,28.3535,4200.0
2007-05-03 12:25:00,28.43,28.46,28.34,28.35,12900.0,28.3535,28.3834,28.2638,28.2737,12900.0
2007-05-03 12:30:00,28.35,28.54,28.35,28.54,19500.0,28.2737,28.4632,28.2737,28.4632,19500.0
2007-05-03 12:35:00,28.55,28.55,28.4,28.47,27600.0,28.4732,28.4732,28.3236,28.3934,27600.0
2007-05-03 12:40:00,28.48,28.65,28.46,28.5,11500.0,28.4034,28.5729,28.3834,28.4233,11500.0
2007-05-03 12:45:00,28.48,28.48,28.44,28.44,1000.0,28.4034,28.4034,28.3635,28.3635,1000.0
2007-05-03 12:50:00,28.47,28.49,28.47,28.49,1100.0,28.3934,28.4134,28.3934,28.4134,1100.0
2007-05-03 12:55:00,28.48,28.5,28.47,28.47,2800.0,28.4034,28.4233,28.3934,28.3934,2800.0
2007-05-03 13:00:00,28.45,28.48,28.45,28.45,3900.0,28.3735,28.4034,28.3735,28.3735,3900.0
2007-05-03 13:05:00,28.44,28.47,28.43,28.45,2000.0,28.3635,28.3934,28.3535,28.3735,2000.0
2007-05-03 13:10:00,28.43,28.43,28.41,28.41,800.0,28.3535,28.3535,28.3336,28.3336,800.0
2007-05-03 13:15:00,28.36,28.36,28.33,28.33,3300.0,28.2837,28.2837,28.2538,28.2538,3300.0
2007-05-03 13:20:00,28.33,28.34,28.31,28.31,1900.0,28.2538,28.2638,28.2338,28.2338,1900.0
2007-05-03 13:25:00,28.3,28.3,28.26,28.29,3200.0,28.2239,28.2239,28.184,28.2139,3200.0
2007-05-03 13:30:00,28.27,28.29,28.26,28.27,4800.0,28.1939,28.2139,28.184,28.1939,4800.0
2007-05-03 13:35:00,28.27,28.37,28.23,28.34,18500.0,28.1939,28.2937,28.1541,28.2638,18500.0
2007-05-03 13:40:00,28.34,28.34,28.28,28.29,4100.0,28.2638,28.2638,28.2039,28.2139,4100.0
2007-05-03 13:45:00,28.32,28.37,28.3,28.37,1800.0,28.2438,28.2937,28.2239,28.2937,1800.0
2007-05-03 13:50:00,28.36,28.37,28.32,28.33,1200.0,28.2837,28.2937,28.2438,28.2538,1200.0
2007-05-03 13:55:00,28.33,28.35,28.3,28.3,4300.0,28.2538,28.2737,28.2239,28.2239,4300.0
2007-05-03 14:00:00,28.3,28.37,28.27,28.36,3500.0,28.2239,28.2937,28.1939,28.2837,3500.0
2007-05-03 14:05:00,28.34,28.41,28.31,28.4,9300.0,28.2638,28.3336,28.2338,28.3236,9300.0
2007-05-03 14:10:00,28.37,28.45,28.37,28.42,7800.0,28.2937,28.3735,28.2937,28.3435,7800.0
2007-05-03 14:15:00,28.42,28.45,28.36,28.41,8000.0,28.3435,28.3735,28.2837,28.3336,8000.0
2007-05-03 14:20:00,28.39,28.44,28.38,28.44,4600.0,28.3136,28.3635,28.3037,28.3635,4600.0
2007-05-03 14:25:00,28.42,28.5,28.41,28.43,35200.0,28.3435,28.4233,28.3336,28.3535,35200.0
2007-05-03 14:30:00,28.44,28.5,28.44,28.5,15800.0,28.3635,28.4233,28.3635,28.4233,15800.0
2007-05-03 14:35:00,28.48,28.5,28.46,28.47,5100.0,28.4034,28.4233,28.3834,28.3934,5100.0
2007-05-03 14:40:00,28.47,28.5,28.47,28.5,6500.0,28.3934,28.4233,28.3934,28.4233,6500.0
2007-05-03 14:45:00,28.49,28.5,28.43,28.46,16700.0,28.4134,28.4233,28.3535,28.3834,16700.0
2007-05-03 14:50:00,28.44,28.45,28.39,28.43,5100.0,28.3635,28.3735,28.3136,28.3535,5100.0
2007-05-03 14:55:00,28.42,28.45,28.38,28.45,7700.0,28.3435,28.3735,28.3037,28.3735,7700.0
2007-05-03 15:00:00,28.43,28.53,28.38,28.38,10000.0,28.3535,28.4532,28.3037,28.3037,10000.0
2007-05-03 15:05:00,28.36,28.46,28.35,28.43,5100.0,28.2837,28.3834,28.2737,28.3535,5100.0
2007-05-03 15:10:00,28.42,28.47,28.35,28.4,6800.0,28.3435,28.3934,28.2737,28.3236,6800.0
2007-05-03 15:15:00,28.39,28.47,28.39,28.45,8600.0,28.3136,28.3934,28.3136,28.3735,8600.0
2007-05-03 15:20:00,28.44,28.47,28.39,28.47,15200.0,28.3635,28.3934,28.3136,28.3934,15200.0
2007-05-03 15:25:00,28.46,28.47,28.41,28.46,11600.0,28.3834,28.3934,28.3336,28.3834,11600.0
2007-05-03 15:30:00,28.45,28.48,28.42,28.42,11400.0,28.3735,28.4034,28.3435,28.3435,11400.0
2007-05-03 15:35:00,28.43,28.48,28.36,28.41,31500.0,28.3535,28.4034,28.2837,28.3336,31500.0
2007-05-03 15:40:00,28.4,28.41,28.37,28.4,16800.0,28.3236,28.3336,28.2937,28.3236,16800.0
2007-05-03 15:45:00,28.39,28.42,28.39,28.39,10700.0,28.3136,28.3435,28.3136,28.3136,10700.0
2007-05-03 15:50:00,28.4,28.48,28.39,28.42,16200.0,28.3236,28.4034,28.3136,28.3435,16200.0
2007-05-03 15:55:00,28.39,28.41,28.33,28.34,13500.0,28.3136,28.3336,28.2538,28.2638,13500.0
2007-05-04 09:30:00,28.64,28.69,28.5,28.59,72900.0,28.563,28.6128,28.4233,28.5131,72900.0
2007-05-04 09:35:00,28.57,28.63,28.49,28.55,7900.0,28.4931,28.553,28.4134,28.4732,7900.0
2007-05-04 09:40:00,28.55,28.61,28.53,28.59,11300.0,28.4732,28.533,28.4532,28.5131,11300.0
2007-05-04 09:45:00,28.59,28.6,28.5,28.54,17300.0,28.5131,28.5231,28.4233,28.4632,17300.0
2007-05-04 09:50:00,28.53,28.62,28.53,28.59,13800.0,28.4532,28.543,28.4532,28.5131,13800.0
2007-05-04 09:55:00,28.59,28.63,28.52,28.55,11400.0,28.5131,28.553,28.4433,28.4732,11400.0
2007-05-04 10:00:00,28.55,28.56,28.46,28.49,15000.0,28.4732,28.4832,28.3834,28.4134,15000.0
2007-05-04 10:05:00,28.51,28.6,28.5,28.52,7400.0,28.4333,28.5231,28.4233,28.4433,7400.0
2007-05-04 10:10:00,28.51,28.59,28.46,28.48,8400.0,28.4333,28.5131,28.3834,28.4034,8400.0
2007-05-04 10:15:00,28.49,28.59,28.49,28.57,5400.0,28.4134,28.5131,28.4134,28.4931,5400.0
2007-05-04 10:20:00,28.57,28.59,28.56,28.59,1900.0,28.4931,28.5131,28.4832,28.5131,1900.0
2007-05-04 10:25:00,28.56,28.65,28.56,28.56,13600.0,28.4832,28.5729,28.4832,28.4832,13600.0
2007-05-04 10:30:00,28.56,28.58,28.5,28.5,6900.0,28.4832,28.5031,28.4233,28.4233,6900.0
2007-05-04 10:35:00,28.5,28.52,28.49,28.51,5600.0,28.4233,28.4433,28.4134,28.4333,5600.0
2007-05-04 10:40:00,28.51,28.52,28.49,28.5,6900.0,28.4333,28.4433,28.4134,28.4233,6900.0
2007-05-04 10:45:00,28.49,28.52,28.48,28.5,11100.0,28.4134,28.4433,28.4034,28.4233,11100.0
2007-05-04 10:50:00,28.5,28.52,28.49,28.52,900.0,28.4233,28.4433,28.4134,28.4433,900.0
2007-05-04 10:55:00,28.52,28.61,28.52,28.6,6500.0,28.4433,28.533,28.4433,28.5231,6500.0
2007-05-04 11:00:00,28.58,28.59,28.56,28.59,10200.0,28.5031,28.5131,28.4832,28.5131,10200.0
2007-05-04 11:05:00,28.56,28.56,28.54,28.54,1000.0,28.4832,28.4832,28.4632,28.4632,1000.0
2007-05-04 11:10:00,28.55,28.64,28.54,28.63,3800.0,28.4732,28.563,28.4632,28.553,3800.0
2007-05-04 11:15:00,28.64,28.65,28.61,28.61,4400.0,28.563,28.5729,28.533,28.533,4400.0
2007-05-04 11:20:00,28.61,28.64,28.58,28.64,5200.0,28.533,28.563,28.5031,28.563,5200.0
2007-05-04 11:25:00,28.62,28.63,28.59,28.63,2600.0,28.543,28.553,28.5131,28.553,2600.0
2007-05-04 11:30:00,28.62,28.65,28.62,28.62,2300.0,28.543,28.5729,28.543,28.543,2300.0
2007-05-04 11:35:00,28.63,28.65,28.62,28.63,4900.0,28.553,28.5729,28.543,28.553,4900.0
2007-05-04 11:40:00,28.65,28.7,28.64,28.69,8100.0,28.5729,28.6228,28.563,28.6128,8100.0
2007-05-04 11:45:00,28.68,28.68,28.57,28.63,9500.0,28.6028,28.6028,28.4931,28.553,9500.0
2007-05-04 11:50:00,28.64,28.64,28.61,28.62,4800.0,28.563,28.563,28.533,28.543,4800.0
2007-05-04 11:55:00,28.62,28.65,28.62,28.65,3000.0,28.543,28.5729,28.543,28.5729,3000.0
2007-05-04 12:00:00,28.65,28.65,28.56,28.56,14200.0,28.5729,28.5729,28.4832,28.4832,14200.0
2007-05-04 12:05:00,28.57,28.57,28.44,28.56,8900.0,28.4931,28.4931,28.3635,28.4832,8900.0
2007-05-04 12:10:00,28.55,28.55,28.47,28.51,10800.0,28.4732,28.4732,28.3934,28.4333,10800.0
2007-05-04 12:15:00,28.51,28.53,28.5,28.5,1700.0,28.4333,28.4532,28.4233,28.4233,1700.0
2007-05-04 12:20:00,28.5,28.5,28.38,28.43,8500.0,28.4233,28.4233,28.3037,28.3535,8500.0
2007-05-04 12:25:00,28.46,28.49,28.31,28.39,10000.0,28.3834,28.4134,28.2338,28.3136,10000.0
2007-05-04 12:30:00,28.4,28.46,28.32,28.46,21700.0,28.3236,28.3834,28.2438,28.3834,21700.0
2007-05-04 12:35:00,28.45,28.5,28.45,28.48,10100.0,28.3735,28.4233,28.3735,28.4034,10100.0
2007-05-04 12:40:00,28.5,28.5,28.47,28.48,2900.0,28.4233,28.4233,28.3934,28.4034,2900.0
2007-05-04 12:45:00,28.5,28.5,28.47,28.5,3300.0,28.4233,28.4233,28.3934,28.4233,3300.0
2007-05-04 12:50:00,28.5,28.5,28.49,28.49,2100.0,28.4233,28.4233,28.4134,28.4134,2100.0
2007-05-04 12:55:00,28.49,28.5,28.48,28.5,5700.0,28.4134,28.4233,28.4034,28.4233,5700.0
2007-05-04 13:00:00,28.5,28.5,28.49,28.49,1600.0,28.4233,28.4233,28.4134,28.4134,1600.0
2007-05-04 13:05:00,28.49,28.49,28.42,28.47,4500.0,28.4134,28.4134,28.3435,28.3934,4500.0
2007-05-04 13:10:00,28.47,28.47,28.4,28.4,3700.0,28.3934,28.3934,28.3236,28.3236,3700.0
2007-05-04 13:15:00,28.37,28.43,28.37,28.4,11500.0,28.2937,28.3535,28.2937,28.3236,11500.0
2007-05-04 13:20:00,28.41,28.41,28.33,28.33,8000.0,28.3336,28.3336,28.2538,28.2538,8000.0
2007-05-04 13:25:00,28.32,28.37,28.3,28.36,2600.0,28.2438,28.2937,28.2239,28.2837,2600.0
2007-05-04 13:30:00,28.33,28.4,28.31,28.38,3500.0,28.2538,28.3236,28.2338,28.3037,3500.0
2007-05-04 13:35:00,28.38,28.38,28.32,28.32,1600.0,28.3037,28.3037,28.2438,28.2438,1600.0
2007-05-04 13:40:00,28.31,28.4,28.31,28.37,2800.0,28.2338,28.3236,28.2338,28.2937,2800.0
2007-05-04 13:45:00,28.37,28.44,28.37,28.43,3400.0,28.2937,28.3635,28.2937,28.3535,3400.0
2007-05-04 13:50:00,28.42,28.42,28.37,28.37,3600.0,28.3435,28.3435,28.2937,28.2937,3600.0
2007-05-04 13:55:00,28.36,28.36,28.26,28.29,9600.0,28.2837,28.2837,28.184,28.2139,9600.0
2007-05-04 14:00:00,28.28,28.32,28.25,28.32,2600.0,28.2039,28.2438,28.174,28.2438,2600.0
2007-05-04 14:05:00,28.34,28.34,28.26,28.33,3600.0,28.2638,28.2638,28.184,28.2538,3600.0
2007-05-04 14:10:00,28.34,28.4,28.34,28.37,3500.0,28.2638,28.3236,28.2638,28.2937,3500.0
2007-05-04 14:15:00,28.36,28.44,28.36,28.41,2600.0,28.2837,28.3635,28.2837,28.3336,2600.0
2007-05-04 14:20:00,28.4,28.45,28.4,28.45,2700.0,28.3236,28.3735,28.3236,28.3735,2700.0
2007-05-04 14:25:00,28.45,28.45,28.37,28.42,2300.0,28.3735,28.3735,28.2937,28.3435,2300.0
2007-05-04 14:30:00,28.43,28.43,28.33,28.34,4600.0,28.3535,28.3535,28.2538,28.2638,4600.0
2007-05-04 14:35:00,28.35,28.36,28.19,28.33,4600.0,28.2737,28.2837,28.1142,28.2538,4600.0
2007-05-04 14:40:00,28.36,28.41,28.28,28.28,7400.0,28.2837,28.3336,28.2039,28.2039,7400.0
2007-05-04 14:45:00,28.28,28.42,28.28,28.42,5200.0,28.2039,28.3435,28.2039,28.3435,5200.0
2007-05-04 14:50:00,28.4,28.42,28.35,28.42,4000.0,28.3236,28.3435,28.2737,28.3435,4000.0
2007-05-04 14:55:00,28.39,28.39,28.37,28.38,3200.0,28.3136,28.3136,28.2937,28.3037,3200.0
2007-05-04 15:00:00,28.38,28.42,28.27,28.42,16200.0,28.3037,28.3435,28.1939,28.3435,16200.0
2007-05-04 15:05:00,28.39,28.46,28.39,28.44,4700.0,28.3136,28.3834,28.3136,28.3635,4700.0
2007-05-04 15:10:00,28.45,28.49,28.37,28.37,13000.0,28.3735,28.4134,28.2937,28.2937,13000.0
2007-05-04 15:15:00,28.38,28.41,28.33,28.41,5300.0,28.3037,28.3336,28.2538,28.3336,5300.0
2007-05-04 15:20:00,28.42,28.48,28.4,28.4,8700.0,28.3435,28.4034,28.3236,28.3236,8700.0
2007-05-04 15:25:00,28.43,28.48,28.42,28.43,3600.0,28.3535,28.4034,28.3435,28.3535,3600.0
2007-05-04 15:30:00,28.46,28.49,28.44,28.48,5000.0,28.3834,28.4134,28.3635,28.4034,5000.0
2007-05-04 15:35:00,28.48,28.5,28.47,28.47,5900.0,28.4034,28.4233,28.3934,28.3934,5900.0
2007-05-04 15:40:00,28.48,28.53,28.43,28.43,9700.0,28.4034,28.4532,28.3535,28.3535,9700.0
2007-05-04 15:45:00,28.43,28.44,28.39,28.42,10900.0,28.3535,28.3635,28.3136,28.3435,10900.0
2007-05-04 15:50:00,28.44,28.53,28.43,28.45,22900.0,28.3635,28.4532,28.3535,28.3735,22900.0
2007-05-04 15:55:00,28.44,28.54,28.42,28.49,22400.0,28.3635,28.4632,28.3435,28.4134,22400.0
2007-05-07 09:30:00,28.45,28.47,28.35,28.4,6500.0,28.3735,28.3934,28.2737,28.3236,6500.0
2007-05-07 09:35:00,28.39,28.49,28.39,28.47,2800.0,28.3136,28.4134,28.3136,28.3934,2800.0
2007-05-07 09:40:00,28.45,28.59,28.32,28.44,7700.0,28.3735,28.5131,28.2438,28.3635,7700.0
2007-05-07 09:45:00,28.44,28.45,28.33,28.39,7200.0,28.3635,28.3735,28.2538,28.3136,7200.0
2007-05-07 09:50:00,28.42,28.42,28.34,28.35,6000.0,28.3435,28.3435,28.2638,28.2737,6000.0
2007-05-07 09:55:00,28.36,28.48,28.35,28.48,5300.0,28.2837,28.4034,28.2737,28.4034,5300.0
2007-05-07 10:00:00,28.47,28.47,28.38,28.44,4700.0,28.3934,28.3934,28.3037,28.3635,4700.0
2007-05-07 10:05:00,28.42,28.43,28.31,28.31,6500.0,28.3435,28.3535,28.2338,28.2338,6500.0
2007-05-07 10:10:00,28.35,28.4,28.32,28.32,5900.0,28.2737,28.3236,28.2438,28.2438,5900.0
2007-05-07 10:15:00,28.33,28.36,28.25,28.29,5700.0,28.2538,28.2837,28.174,28.2139,5700.0
2007-05-07 10:20:00,28.28,28.32,28.25,28.29,2100.0,28.2039,28.2438,28.174,28.2139,2100.0
2007-05-07 10:25:00,28.31,28.35,28.3,28.32,28600.0,28.2338,28.2737,28.2239,28.2438,28600.0
2007-05-07 10:30:00,28.31,28.32,28.16,28.16,6500.0,28.2338,28.2438,28.0842,28.0842,6500.0
2007-05-07 10:35:00,28.17,28.28,28.17,28.28,7400.0,28.0942,28.2039,28.0942,28.2039,7400.0
2007-05-07 10:40:00,28.3,28.33,28.27,28.33,5300.0,28.2239,28.2538,28.1939,28.2538,5300.0
2007-05-07 10:45:00,28.33,28.36,28.31,28.31,4000.0,28.2538,28.2837,28.2338,28.2338,4000.0
2007-05-07 10:50:00,28.29,28.29,28.21,28.28,4500.0,28.2139,28.2139,28.1341,28.2039,4500.0
2007-05-07 10:55:00,28.27,28.28,28.25,28.28,1500.0,28.1939,28.2039,28.174,28.2039,1500.0
2007-05-07 11:00:00,28.28,28.3,28.23,28.24,3100.0,28.2039,28.2239,28.1541,28.164,3100.0
2007-05-07 11:05:00,28.23,28.26,28.22,28.23,2900.0,28.1541,28.184,28.1441,28.1541,2900.0
2007-05-07 11:10:00,28.22,28.23,28.2,28.21,2000.0,28.1441,28.1541,28.1241,28.1341,2000.0
2007-05-07 11:15:00,28.23,28.23,28.22,28.23,3200.0,28.1541,28.1541,28.1441,28.1541,3200.0
2007-05-07 11:20:00,28.23,28.25,28.23,28.25,3500.0,28.1541,28.174,28.1541,28.174,3500.0
2007-05-07 11:25:00,28.26,28.27,28.2,28.23,7500.0,28.184,28.1939,28.1241,28.1541,7500.0
2007-05-07 11:30:00,28.23,28.28,28.23,28.27,6300.0,28.1541,28.2039,28.1541,28.1939,6300.0
2007-05-07 11:35:00,28.27,28.31,28.2,28.2,22800.0,28.1939,28.2338,28.1241,28.1241,22800.0
2007-05-07 11:40:00,28.21,28.25,28.2,28.24,3700.0,28.1341,28.174,28.1241,28.164,3700.0
2007-05-07 11:45:00,28.25,28.25,28.24,28.24,4700.0,28.174,28.174,28.164,28.164,4700.0
2007-05-07 11:50:00,28.24,28.26,28.23,28.24,30100.0,28.164,28.184,28.1541,28.164,30100.0
2007-05-07 11:55:00,28.27,28.31,28.27,28.3,28800.0,28.1939,28.2338,28.1939,28.2239,28800.0
2007-05-07 12:00:00,28.3,28.3,28.28,28.3,32000.0,28.2239,28.2239,28.2039,28.2239,32000.0
2007-05-07 12:05:00,28.3,28.37,28.3,28.34,7400.0,28.2239,28.2937,28.2239,28.2638,7400.0
2007-05-07 12:10:00,28.31,28.31,28.29,28.3,2400.0,28.2338,28.2338,28.2139,28.2239,2400.0
2007-05-07 12:15:00,28.28,28.3,28.27,28.3,4300.0,28.2039,28.2239,28.1939,28.2239,4300.0
2007-05-07 12:20:00,28.31,28.31,28.28,28.28,900.0,28.2338,28.2338,28.2039,28.2039,900.0
2007-05-07 12:25:00,28.28,28.31,28.28,28.29,2700.0,28.2039,28.2338,28.2039,28.2139,2700.0
2007-05-07 12:30:00,28.3,28.3,28.28,28.29,1400.0,28.2239,28.2239,28.2039,28.2139,1400.0
2007-05-07 12:35:00,28.3,28.31,28.26,28.28,3100.0,28.2239,28.2338,28.184,28.2039,3100.0
2007-05-07 12:40:00,28.3,28.3,28.25,28.25,1400.0,28.2239,28.2239,28.174,28.174,1400.0
2007-05-07 12:45:00,28.25,28.27,28.25,28.26,1000.0,28.174,28.1939,28.174,28.184,1000.0
2007-05-07 12:50:00,28.26,28.26,28.26,28.26,300.0,28.184,28.184,28.184,28.184,300.0
2007-05-07 12:55:00,28.26,28.26,28.26,28.26,600.0,28.184,28.184,28.184,28.184,600.0
2007-05-07 13:00:00,28.27,28.28,28.26,28.27,2000.0,28.1939,28.2039,28.184,28.1939,2000.0
2007-05-07 13:05:00,28.26,28.26,28.23,28.24,3700.0,28.184,28.184,28.1541,28.164,3700.0
2007-05-07 13:10:00,28.21,28.25,28.2,28.25,2500.0,28.1341,28.174,28.1241,28.174,2500.0
2007-05-07 13:15:00,28.27,28.27,28.22,28.24,2200.0,28.1939,28.1939,28.1441,28.164,2200.0
2007-05-07 13:20:00,28.25,28.27,28.23,28.23,1200.0,28.174,28.1939,28.1541,28.1541,1200.0
2007-05-07 13:25:00,28.24,28.24,28.24,28.24,300.0,28.164,28.164,28.164,28.164,300.0
2007-05-07 13:30:00,28.23,28.23,28.22,28.22,700.0,28.1541,28.1541,28.1441,28.1441,700.0
2007-05-07 13:35:00,28.23,28.24,28.21,28.22,900.0,28.1541,28.164,28.1341,28.1441,900.0
2007-05-07 13:40:00,28.22,28.23,28.21,28.22,2600.0,28.1441,28.1541,28.1341,28.1441,2600.0
2007-05-07 13:45:00,28.2,28.21,28.18,28.21,1500.0,28.1241,28.1341,28.1042,28.1341,1500.0
2007-05-07 13:50:00,28.21,28.21,28.19,28.21,1600.0,28.1341,28.1341,28.1142,28.1341,1600.0
2007-05-07 13:55:00,28.21,28.22,28.19,28.2,1900.0,28.1341,28.1441,28.1142,28.1241,1900.0
2007-05-07 14:00:00,28.19,28.19,28.13,28.16,5400.0,28.1142,28.1142,28.0543,28.0842,5400.0
2007-05-07 14:05:00,28.17,28.24,28.17,28.24,2600.0,28.0942,28.164,28.0942,28.164,2600.0
2007-05-07 14:10:00,28.23,28.28,28.23,28.28,1800.0,28.1541,28.2039,28.1541,28.2039,1800.0
2007-05-07 14:15:00,28.27,28.27,28.17,28.17,2800.0,28.1939,28.1939,28.0942,28.0942,2800.0
2007-05-07 14:20:00,28.18,28.18,28.07,28.12,15000.0,28.1042,28.1042,27.9945,28.0443,15000.0
2007-05-07 14:25:00,28.12,28.16,28.07,28.07,17400.0,28.0443,28.0842,27.9945,27.9945,17400.0
2007-05-07 14:30:00,28.1,28.15,28.1,28.14,3400.0,28.0244,28.0743,28.0244,28.0643,3400.0
2007-05-07 14:35:00,28.14,28.14,28.12,28.14,3300.0,28.0643,28.0643,28.0443,28.0643,3300.0
2007-05-07 14:40:00,28.15,28.18,28.15,28.18,3300.0,28.0743,28.1042,28.0743,28.1042,3300.0
2007-05-07 14:45:00,28.19,28.21,28.19,28.21,1000.0,28.1142,28.1341,28.1142,28.1341,1000.0
2007-05-07 14:50:00,28.2,28.2,28.18,28.18,800.0,28.1241,28.1241,28.1042,28.1042,800.0
2007-05-07 14:55:00,28.18,28.21,28.18,28.18,1700.0,28.1042,28.1341,28.1042,28.1042,1700.0
2007-05-07 15:00:00,28.18,28.18,28.14,28.15,3100.0,28.1042,28.1042,28.0643,28.0743,3100.0
2007-05-07 15:05:00,28.15,28.21,28.14,28.15,11800.0,28.0743,28.1341,28.0643,28.0743,11800.0
2007-05-07 15:10:00,28.15,28.18,28.15,28.18,3900.0,28.0743,28.1042,28.0743,28.1042,3900.0
2007-05-07 15:15:00,28.16,28.18,28.15,28.15,4400.0,28.0842,28.1042,28.0743,28.0743,4400.0
2007-05-07 15:20:00,28.16,28.19,28.16,28.18,10200.0,28.0842,28.1142,28.0842,28.1042,10200.0
2007-05-07 15:25:00,28.21,28.22,28.19,28.19,5300.0,28.1341,28.1441,28.1142,28.1142,5300.0
2007-05-07 15:30:00,28.19,28.19,28.16,28.16,4000.0,28.1142,28.1142,28.0842,28.0842,4000.0
2007-05-07 15:35:00,28.17,28.18,28.16,28.18,3700.0,28.0942,28.1042,28.0842,28.1042,3700.0
2007-05-07 15:40:00,28.18,28.19,28.15,28.18,3500.0,28.1042,28.1142,28.0743,28.1042,3500.0
2007-05-07 15:45:00,28.18,28.18,28.15,28.15,4500.0,28.1042,28.1042,28.0743,28.0743,4500.0
2007-05-07 15:50:00,28.16,28.16,28.14,28.16,5200.0,28.0842,28.0842,28.0643,28.0842,5200.0
2007-05-07 15:55:00,28.16,28.17,28.14,28.15,13000.0,28.0842,28.0942,28.0643,28.0743,13000.0
2007-05-08 09:30:00,27.96,27.96,27.36,27.78,28800.0,27.8848,27.8848,27.2864,27.7053,28800.0
2007-05-08 09:35:00,27.78,27.98,27.77,27.98,6800.0,27.7053,27.9047,27.6953,27.9047,6800.0
2007-05-08 09:40:00,27.94,28.2,27.9,28.04,26300.0,27.8648,28.1241,27.8249,27.9646,26300.0
2007-05-08 09:45:00,28.02,28.21,28.0,28.14,5500.0,27.9446,28.1341,27.9247,28.0643,5500.0
2007-05-08 09:50:00,28.14,28.18,28.09,28.09,5500.0,28.0643,28.1042,28.0144,28.0144,5500.0
2007-05-08 09:55:00,28.16,28.16,28.08,28.12,3800.0,28.0842,28.0842,28.0045,28.0443,3800.0
2007-05-08 10:00:00,28.12,28.13,27.95,27.95,10100.0,28.0443,28.0543,27.8748,27.8748,10100.0
2007-05-08 10:05:00,27.97,27.98,27.88,27.9,8600.0,27.8948,27.9047,27.805,27.8249,8600.0
2007-05-08 10:10:00,27.89,27.9,27.79,27.8,14700.0,27.815,27.8249,27.7152,27.7252,14700.0
2007-05-08 10:15:00,27.83,27.93,27.83,27.89,4700.0,27.7551,27.8549,27.7551,27.815,4700.0
2007-05-08 10:20:00,27.88,27.88,27.8,27.82,2500.0,27.805,27.805,27.7252,27.7452,2500.0
2007-05-08 10:25:00,27.81,28.0,27.81,27.98,5500.0,27.7352,27.9247,27.7352,27.9047,5500.0
2007-05-08 10:30:00,27.94,27.98,27.94,27.95,8100.0,27.8648,27.9047,27.8648,27.8748,8100.0
2007-05-08 10:35:00,27.98,28.0,27.97,28.0,129000.0,27.9047,27.9247,27.8948,27.9247,129000.0
2007-05-08 10:40:00,27.99,28.0,27.89,27.91,5200.0,27.9147,27.9247,27.815,27.8349,5200.0
2007-05-08 10:45:00,27.93,27.98,27.9,27.95,2500.0,27.8549,27.9047,27.8249,27.8748,2500.0
2007-05-08 10:50:00,27.91,27.95,27.91,27.93,1900.0,27.8349,27.8748,27.8349,27.8549,1900.0
2007-05-08 10:55:00,27.95,28.01,27.94,28.0,2400.0,27.8748,27.9346,27.8648,27.9247,2400.0
2007-05-08 11:00:00,28.0,28.0,27.97,27.99,1600.0,27.9247,27.9247,27.8948,27.9147,1600.0
2007-05-08 11:05:00,28.0,28.0,27.94,27.94,2700.0,27.9247,27.9247,27.8648,27.8648,2700.0
2007-05-08 11:10:00,27.93,27.93,27.88,27.88,2100.0,27.8549,27.8549,27.805,27.805,2100.0
2007-05-08 11:15:00,27.9,27.93,27.9,27.93,1900.0,27.8249,27.8549,27.8249,27.8549,1900.0
2007-05-08 11:20:00,27.92,27.92,27.89,27.89,2700.0,27.8449,27.8449,27.815,27.815,2700.0
2007-05-08 11:25:00,27.89,27.89,27.82,27.82,4000.0,27.815,27.815,27.7452,27.7452,4000.0
2007-05-08 11:30:00,27.83,27.86,27.83,27.86,3600.0,27.7551,27.785,27.7551,27.785,3600.0
2007-05-08 11:35:00,27.86,27.86,27.8,27.82,3000.0,27.785,27.785,27.7252,27.7452,3000.0
2007-05-08 11:40:00,27.82,27.84,27.82,27.82,1000.0,27.7452,27.7651,27.7452,27.7452,1000.0
2007-05-08 11:45:00,27.82,27.89,27.82,27.88,7600.0,27.7452,27.815,27.7452,27.805,7600.0
2007-05-08 11:50:00,27.89,27.9,27.87,27.89,3400.0,27.815,27.8249,27.795,27.815,3400.0
2007-05-08 11:55:00,27.89,27.9,27.86,27.86,3200.0,27.815,27.8249,27.785,27.785,3200.0
2007-05-08 12:00:00,27.85,27.86,27.82,27.84,2400.0,27.7751,27.785,27.7452,27.7651,2400.0
2007-05-08 12:05:00,27.83,27.83,27.82,27.82,3500.0,27.7551,27.7551,27.7452,27.7452,3500.0
2007-05-08 12:10:00,27.82,27.83,27.82,27.83,2900.0,27.7452,27.7551,27.7452,27.7551,2900.0
2007-05-08 12:15:00,27.82,27.84,27.82,27.84,2800.0,27.7452,27.7651,27.7452,27.7651,2800.0
2007-05-08 12:20:00,27.82,27.83,27.8,27.81,5100.0,27.7452,27.7551,27.7252,27.7352,5100.0
2007-05-08 12:25:00,27.82,27.82,27.79,27.79,3100.0,27.7452,27.7452,27.7152,27.7152,3100.0
2007-05-08 12:30:00,27.79,27.8,27.77,27.77,8900.0,27.7152,27.7252,27.6953,27.6953,8900.0
2007-05-08 12:35:00,27.77,27.77,27.73,27.76,9400.0,27.6953,27.6953,27.6554,27.6853,9400.0
2007-05-08 12:40:00,27.77,27.8,27.76,27.79,5900.0,27.6953,27.7252,27.6853,27.7152,5900.0
2007-05-08 12:45:00,27.8,27.8,27.76,27.78,33100.0,27.7252,27.7252,27.6853,27.7053,33100.0
2007-05-08 12:50:00,27.8,27.8,27.68,27.75,22800.0,27.7252,27.7252,27.6055,27.6753,22800.0
2007-05-08 12:55:00,27.77,27.82,27.66,27.71,15200.0,27.6953,27.7452,27.5856,27.6355,15200.0
2007-05-08 13:00:00,27.74,27.75,27.66,27.68,12700.0,27.6654,27.6753,27.5856,27.6055,12700.0
2007-05-08 13:05:00,27.71,27.76,27.7,27.74,7800.0,27.6355,27.6853,27.6255,27.6654,7800.0
2007-05-08 13:10:00,27.74,27.77,27.73,27.74,13500.0,27.6654,27.6953,27.6554,27.6654,13500.0
2007-05-08 13:15:00,27.74,27.76,27.72,27.74,8500.0,27.6654,27.6853,27.6454,27.6654,8500.0
2007-05-08 13:20:00,27.74,27.76,27.74,27.75,2600.0,27.6654,27.6853,27.6654,27.6753,2600.0
2007-05-08 13:25:00,27.75,27.75,27.65,27.68,13200.0,27.6753,27.6753,27.5756,27.6055,13200.0
2007-05-08 13:30:00,27.67,27.7,27.67,27.67,3200.0,27.5956,27.6255,27.5956,27.5956,3200.0
2007-05-08 13:35:00,27.67,27.68,27.66,27.68,1500.0,27.5956,27.6055,27.5856,27.6055,1500.0
2007-05-08 13:40:00,27.68,27.75,27.66,27.75,6100.0,27.6055,27.6753,27.5856,27.6753,6100.0
2007-05-08 13:45:00,27.75,27.75,27.74,27.74,2300.0,27.6753,27.6753,27.6654,27.6654,2300.0
2007-05-08 13:50:00,27.74,27.74,27.67,27.7,6800.0,27.6654,27.6654,27.5956,27.6255,6800.0
2007-05-08 13:55:00,27.7,27.71,27.69,27.69,2800.0,27.6255,27.6355,27.6155,27.6155,2800.0
2007-05-08 14:00:00,27.69,27.73,27.65,27.72,16300.0,27.6155,27.6554,27.5756,27.6454,16300.0
2007-05-08 14:05:00,27.71,27.75,27.7,27.71,6400.0,27.6355,27.6753,27.6255,27.6355,6400.0
2007-05-08 14:10:00,27.71,27.77,27.7,27.7,13400.0,27.6355,27.6953,27.6255,27.6255,13400.0
2007-05-08 14:15:00,27.69,27.75,27.68,27.75,7200.0,27.6155,27.6753,27.6055,27.6753,7200.0
2007-05-08 14:20:00,27.77,27.8,27.73,27.74,5300.0,27.6953,27.7252,27.6554,27.6654,5300.0
2007-05-08 14:25:00,27.74,27.77,27.74,27.75,2800.0,27.6654,27.6953,27.6654,27.6753,2800.0
2007-05-08 14:30:00,27.75,27.8,27.71,27.71,3500.0,27.6753,27.7252,27.6355,27.6355,3500.0
2007-05-08 14:35:00,27.72,27.8,27.7,27.79,8300.0,27.6454,27.7252,27.6255,27.7152,8300.0
2007-05-08 14:40:00,27.77,27.8,27.75,27.8,3100.0,27.6953,27.7252,27.6753,27.7252,3100.0
2007-05-08 14:45:00,27.79,27.82,27.76,27.82,6800.0,27.7152,27.7452,27.6853,27.7452,6800.0
2007-05-08 14:50:00,27.83,27.86,27.77,27.77,14500.0,27.7551,27.785,27.6953,27.6953,14500.0
2007-05-08 14:55:00,27.78,27.87,27.75,27.75,7600.0,27.7053,27.795,27.6753,27.6753,7600.0
2007-05-08 15:00:00,27.75,27.78,27.72,27.77,4400.0,27.6753,27.7053,27.6454,27.6953,4400.0
2007-05-08 15:05:00,27.75,27.81,27.72,27.74,13200.0,27.6753,27.7352,27.6454,27.6654,13200.0
2007-05-08 15:10:00,27.74,27.77,27.72,27.72,9400.0,27.6654,27.6953,27.6454,27.6454,9400.0
2007-05-08 15:15:00,27.72,27.73,27.69,27.71,17400.0,27.6454,27.6554,27.6155,27.6355,17400.0
2007-05-08 15:20:00,27.7,27.75,27.7,27.72,6500.0,27.6255,27.6753,27.6255,27.6454,6500.0
2007-05-08 15:25:00,27.73,27.75,27.72,27.73,12400.0,27.6554,27.6753,27.6454,27.6554,12400.0
2007-05-08 15:30:00,27.73,27.75,27.73,27.73,2700.0,27.6554,27.6753,27.6554,27.6554,2700.0
2007-05-08 15:35:00,27.73,27.73,27.69,27.7,13200.0,27.6554,27.6554,27.6155,27.6255,13200.0
2007-05-08 15:40:00,27.7,27.71,27.69,27.71,11000.0,27.6255,27.6355,27.6155,27.6355,11000.0
2007-05-08 15:45:00,27.7,27.7,27.65,27.7,64000.0,27.6255,27.6255,27.5756,27.6255,64000.0
2007-05-08 15:50:00,27.7,27.7,27.67,27.68,19800.0,27.6255,27.6255,27.5956,27.6055,19800.0
2007-05-08 15:55:00,27.69,27.7,27.63,27.69,58400.0,27.6155,27.6255,27.5557,27.6155,58400.0
2007-05-09 09:30:00,27.5,27.72,27.26,27.34,18900.0,27.426,27.6454,27.1867,27.2664,18900.0
2007-05-09 09:35:00,27.32,27.35,27.17,27.17,33000.0,27.2465,27.2764,27.0969,27.0969,33000.0
2007-05-09 09:40:00,27.19,27.21,27.04,27.13,13100.0,27.1169,27.1368,26.9673,27.057,13100.0
2007-05-09 09:45:00,27.13,27.19,27.09,27.13,20200.0,27.057,27.1169,27.0171,27.057,20200.0
2007-05-09 09:50:00,27.13,27.24,27.13,27.17,13400.0,27.057,27.1667,27.057,27.0969,13400.0
2007-05-09 09:55:00,27.19,27.24,27.16,27.2,11300.0,27.1169,27.1667,27.0869,27.1268,11300.0
2007-05-09 10:00:00,27.2,27.23,27.13,27.2,10900.0,27.1268,27.1567,27.057,27.1268,10900.0
2007-05-09 10:05:00,27.2,27.23,27.17,27.19,5600.0,27.1268,27.1567,27.0969,27.1169,5600.0
2007-05-09 10:10:00,27.18,27.23,27.18,27.23,9800.0,27.1069,27.1567,27.1069,27.1567,9800.0
2007-05-09 10:15:00,27.24,27.25,27.2,27.25,6700.0,27.1667,27.1767,27.1268,27.1767,6700.0
2007-05-09 10:20:00,27.25,27.25,27.19,27.2,7500.0,27.1767,27.1767,27.1169,27.1268,7500.0
2007-05-09 10:25:00,27.19,27.21,27.12,27.14,6000.0,27.1169,27.1368,27.047,27.067,6000.0
2007-05-09 10:30:00,27.15,27.17,27.1,27.11,7900.0,27.077,27.0969,27.0271,27.0371,7900.0
2007-05-09 10:35:00,27.14,27.18,27.12,27.13,7000.0,27.067,27.1069,27.047,27.057,7000.0
2007-05-09 10:40:00,27.12,27.13,27.02,27.02,12300.0,27.047,27.057,26.9473,26.9473,12300.0
2007-05-09 10:45:00,27.03,27.2,27.02,27.15,17800.0,26.9573,27.1268,26.9473,27.077,17800.0
2007-05-09 10:50:00,27.15,27.17,27.14,27.16,9600.0,27.077,27.0969,27.067,27.0869,9600.0
2007-05-09 10:55:00,27.16,27.16,27.1,27.11,15800.0,27.0869,27.0869,27.0271,27.0371,15800.0
2007-05-09 11:00:00,27.11,27.14,27.07,27.08,12500.0,27.0371,27.067,26.9972,27.0071,12500.0
2007-05-09 11:05:00,27.08,27.1,26.96,27.0,33700.0,27.0071,27.0271,26.8875,26.9274,33700.0
2007-05-09 11:10:00,26.99,27.0,26.87,26.92,38900.0,26.9174,26.9274,26.7977,26.8476,38900.0
2007-05-09 11:15:00,26.94,26.95,26.9,26.9,10400.0,26.8675,26.8775,26.8276,26.8276,10400.0
2007-05-09 11:20:00,26.91,26.95,26.9,26.94,8300.0,26.8376,26.8775,26.8276,26.8675,8300.0
2007-05-09 11:25:00,26.94,26.95,26.85,26.88,17600.0,26.8675,26.8775,26.7778,26.8077,17600.0
2007-05-09 11:30:00,26.88,26.9,26.87,26.89,8000.0,26.8077,26.8276,26.7977,26.8177,8000.0
2007-05-09 11:35:00,26.9,26.92,26.87,26.88,18500.0,26.8276,26.8476,26.7977,26.8077,18500.0
2007-05-09 11:40:00,26.89,27.02,26.88,26.9,41300.0,26.8177,26.9473,26.8077,26.8276,41300.0
2007-05-09 11:45:00,26.9,26.9,26.87,26.9,7300.0,26.8276,26.8276,26.7977,26.8276,7300.0
2007-05-09 11:50:00,26.9,26.9,26.87,26.88,13800.0,26.8276,26.8276,26.7977,26.8077,13800.0
2007-05-09 11:55:00,26.88,26.9,26.8,26.8,11400.0,26.8077,26.8276,26.7279,26.7279,11400.0
2007-05-09 12:00:00,26.79,26.84,26.79,26.83,5300.0,26.7179,26.7678,26.7179,26.7578,5300.0
2007-05-09 12:05:00,26.84,26.87,26.84,26.87,17100.0,26.7678,26.7977,26.7678,26.7977,17100.0
2007-05-09 12:10:00,26.86,26.86,26.83,26.85,19000.0,26.7877,26.7877,26.7578,26.7778,19000.0
2007-05-09 12:15:00,26.84,26.88,26.84,26.87,22800.0,26.7678,26.8077,26.7678,26.7977,22800.0
2007-05-09 12:20:00,26.88,26.88,26.79,26.82,8800.0,26.8077,26.8077,26.7179,26.7478,8800.0
2007-05-09 12:25:00,26.83,26.83,26.8,26.8,8000.0,26.7578,26.7578,26.7279,26.7279,8000.0
2007-05-09 12:30:00,26.81,26.82,26.79,26.79,14500.0,26.7379,26.7478,26.7179,26.7179,14500.0
2007-05-09 12:35:00,26.81,26.81,26.78,26.8,15100.0,26.7379,26.7379,26.708,26.7279,15100.0
2007-05-09 12:40:00,26.79,26.8,26.75,26.76,5400.0,26.7179,26.7279,26.678,26.688,5400.0
2007-05-09 12:45:00,26.75,26.77,26.75,26.75,4800.0,26.678,26.698,26.678,26.678,4800.0
2007-05-09 12:50:00,26.75,26.81,26.75,26.81,14400.0,26.678,26.7379,26.678,26.7379,14400.0
2007-05-09 12:55:00,26.81,26.85,26.8,26.83,10700.0,26.7379,26.7778,26.7279,26.7578,10700.0
2007-05-09 13:00:00,26.84,26.9,26.84,26.9,7500.0,26.7678,26.8276,26.7678,26.8276,7500.0
2007-05-09 13:05:00,26.91,26.91,26.87,26.88,3100.0,26.8376,26.8376,26.7977,26.8077,3100.0
2007-05-09 13:10:00,26.88,26.95,26.88,26.93,5200.0,26.8077,26.8775,26.8077,26.8576,5200.0
2007-05-09 13:15:00,26.92,26.93,26.91,26.91,2300.0,26.8476,26.8576,26.8376,26.8376,2300.0
2007-05-09 13:20:00,26.9,26.92,26.9,26.91,700.0,26.8276,26.8476,26.8276,26.8376,700.0
2007-05-09 13:25:00,26.92,26.92,26.88,26.88,2600.0,26.8476,26.8476,26.8077,26.8077,2600.0
2007-05-09 13:30:00,26.92,26.92,26.9,26.9,1400.0,26.8476,26.8476,26.8276,26.8276,1400.0
2007-05-09 13:35:00,26.92,26.92,26.88,26.88,3600.0,26.8476,26.8476,26.8077,26.8077,3600.0
2007-05-09 13:40:00,26.88,26.91,26.88,26.9,6100.0,26.8077,26.8376,26.8077,26.8276,6100.0
2007-05-09 13:45:00,26.91,26.92,26.85,26.87,8700.0,26.8376,26.8476,26.7778,26.7977,8700.0
2007-05-09 13:50:00,26.86,26.91,26.86,26.89,8200.0,26.7877,26.8376,26.7877,26.8177,8200.0
2007-05-09 13:55:00,26.9,26.9,26.88,26.88,5300.0,26.8276,26.8276,26.8077,26.8077,5300.0
2007-05-09 14:00:00,26.87,26.9,26.86,26.87,5700.0,26.7977,26.8276,26.7877,26.7977,5700.0
2007-05-09 14:05:00,26.89,26.92,26.85,26.9,12300.0,26.8177,26.8476,26.7778,26.8276,12300.0
2007-05-09 14:10:00,26.91,26.95,26.87,26.87,6900.0,26.8376,26.8775,26.7977,26.7977,6900.0
2007-05-09 14:15:00,26.87,27.02,26.76,27.01,20700.0,26.7977,26.9473,26.688,26.9373,20700.0
2007-05-09 14:20:00,27.01,27.12,26.75,26.78,22600.0,26.9373,27.047,26.678,26.708,22600.0
2007-05-09 14:25:00,26.78,26.86,26.78,26.81,11600.0,26.708,26.7877,26.708,26.7379,11600.0
2007-05-09 14:30:00,26.82,26.83,26.73,26.79,8700.0,26.7478,26.7578,26.6581,26.7179,8700.0
2007-05-09 14:35:00,26.76,26.84,26.75,26.82,13700.0,26.688,26.7678,26.678,26.7478,13700.0
2007-05-09 14:40:00,26.83,26.87,26.82,26.87,17900.0,26.7578,26.7977,26.7478,26.7977,17900.0
2007-05-09 14:45:00,26.87,26.96,26.86,26.96,21800.0,26.7977,26.8875,26.7877,26.8875,21800.0
2007-05-09 14:50:00,26.96,26.99,26.9,26.96,10800.0,26.8875,26.9174,26.8276,26.8875,10800.0
2007-05-09 14:55:00,26.97,26.99,26.9,26.91,9100.0,26.8974,26.9174,26.8276,26.8376,9100.0
2007-05-09 15:00:00,26.91,26.97,26.91,26.96,4300.0,26.8376,26.8974,26.8376,26.8875,4300.0
2007-05-09 15:05:00,26.96,27.0,26.95,26.97,11600.0,26.8875,26.9274,26.8775,26.8974,11600.0
2007-05-09 15:10:00,26.97,26.99,26.92,26.94,10700.0,26.8974,26.9174,26.8476,26.8675,10700.0
2007-05-09 15:15:00,26.93,26.98,26.93,26.96,9500.0,26.8576,26.9074,26.8576,26.8875,9500.0
2007-05-09 15:20:00,26.94,27.0,26.94,26.99,14600.0,26.8675,26.9274,26.8675,26.9174,14600.0
2007-05-09 15:25:00,26.99,27.06,26.95,27.06,11100.0,26.9174,26.9872,26.8775,26.9872,11100.0
2007-05-09 15:30:00,27.06,27.1,27.03,27.04,9600.0,26.9872,27.0271,26.9573,26.9673,9600.0
2007-05-09 15:35:00,27.04,27.1,27.04,27.1,7900.0,26.9673,27.0271,26.9673,27.0271,7900.0
2007-05-09 15:40:00,27.1,27.1,26.97,27.07,13800.0,27.0271,27.0271,26.8974,26.9972,13800.0
2007-05-09 15:45:00,27.07,27.13,27.06,27.1,16400.0,26.9972,27.057,26.9872,27.0271,16400.0
2007-05-09 15:50:00,27.11,27.11,26.97,27.0,29800.0,27.0371,27.0371,26.8974,26.9274,29800.0
2007-05-09 15:55:00,27.0,27.03,26.95,27.0,36900.0,26.9274,26.9573,26.8775,26.9274,36900.0
2007-05-10 09:30:00,26.95,26.95,26.8,26.88,23600.0,26.8775,26.8775,26.7279,26.8077,23600.0
2007-05-10 09:35:00,26.9,26.98,26.9,26.94,7800.0,26.8276,26.9074,26.8276,26.8675,7800.0
2007-05-10 09:40:00,26.95,27.0,26.82,26.84,12700.0,26.8775,26.9274,26.7478,26.7678,12700.0
2007-05-10 09:45:00,26.81,26.86,26.72,26.8,11200.0,26.7379,26.7877,26.6481,26.7279,11200.0
2007-05-10 09:50:00,26.8,26.89,26.8,26.87,5000.0,26.7279,26.8177,26.7279,26.7977,5000.0
2007-05-10 09:55:00,26.87,26.9,26.81,26.89,10300.0,26.7977,26.8276,26.7379,26.8177,10300.0
2007-05-10 10:00:00,26.89,26.9,26.69,26.69,11800.0,26.8177,26.8276,26.6182,26.6182,11800.0
2007-05-10 10:05:00,26.69,26.78,26.69,26.75,13000.0,26.6182,26.708,26.6182,26.678,13000.0
2007-05-10 10:10:00,26.77,26.79,26.75,26.76,15800.0,26.698,26.7179,26.678,26.688,15800.0
2007-05-10 10:15:00,26.78,26.92,26.77,26.92,12000.0,26.708,26.8476,26.698,26.8476,12000.0
2007-05-10 10:20:00,26.91,26.95,26.89,26.95,5200.0,26.8376,26.8775,26.8177,26.8775,5200.0
2007-05-10 10:25:00,26.93,27.0,26.91,26.93,7000.0,26.8576,26.9274,26.8376,26.8576,7000.0
2007-05-10 10:30:00,26.9,26.97,26.9,26.95,4000.0,26.8276,26.8974,26.8276,26.8775,4000.0
2007-05-10 10:35:00,26.93,27.04,26.91,27.0,8200.0,26.8576,26.9673,26.8376,26.9274,8200.0
2007-05-10 10:40:00,27.03,27.06,27.03,27.06,1700.0,26.9573,26.9872,26.9573,26.9872,1700.0
2007-05-10 10:45:00,27.08,27.08,27.02,27.06,1900.0,27.0071,27.0071,26.9473,26.9872,1900.0
2007-05-10 10:50:00,27.05,27.06,27.0,27.01,12400.0,26.9772,26.9872,26.9274,26.9373,12400.0
2007-05-10 10:55:00,27.01,27.07,27.0,27.04,5200.0,26.9373,26.9972,26.9274,26.9673,5200.0
2007-05-10 11:00:00,27.04,27.06,27.0,27.01,6200.0,26.9673,26.9872,26.9274,26.9373,6200.0
2007-05-10 11:05:00,27.0,27.01,26.92,26.98,11100.0,26.9274,26.9373,26.8476,26.9074,11100.0
2007-05-10 11:10:00,26.98,27.0,26.83,26.84,5900.0,26.9074,26.9274,26.7578,26.7678,5900.0
2007-05-10 11:15:00,26.85,26.85,26.68,26.76,7200.0,26.7778,26.7778,26.6082,26.688,7200.0
2007-05-10 11:20:00,26.76,26.76,26.53,26.55,7000.0,26.688,26.688,26.4586,26.4786,7000.0
2007-05-10 11:25:00,26.56,26.65,26.55,26.64,5900.0,26.4885,26.5783,26.4786,26.5683,5900.0
2007-05-10 11:30:00,26.64,26.7,26.53,26.67,10000.0,26.5683,26.6282,26.4586,26.5983,10000.0
2007-05-10 11:35:00,26.69,26.73,26.64,26.72,2600.0,26.6182,26.6581,26.5683,26.6481,2600.0
2007-05-10 11:40:00,26.74,26.78,26.73,26.78,1800.0,26.6681,26.708,26.6581,26.708,1800.0
2007-05-10 11:45:00,26.78,26.79,26.76,26.78,4900.0,26.708,26.7179,26.688,26.708,4900.0
2007-05-10 11:50:00,26.78,26.8,26.56,26.56,10200.0,26.708,26.7279,26.4885,26.4885,10200.0
2007-05-10 11:55:00,26.58,26.67,26.53,26.53,7000.0,26.5085,26.5983,26.4586,26.4586,7000.0
2007-05-10 12:00:00,26.52,26.54,26.29,26.33,26100.0,26.4487,26.4686,26.2193,26.2592,26100.0
2007-05-10 12:05:00,26.36,26.53,26.36,26.5,10000.0,26.2891,26.4586,26.2891,26.4287,10000.0
2007-05-10 12:10:00,26.47,26.51,26.41,26.5,6600.0,26.3988,26.4387,26.339,26.4287,6600.0
2007-05-10 12:15:00,26.48,26.49,26.43,26.45,2400.0,26.4088,26.4187,26.3589,26.3788,2400.0
2007-05-10 12:20:00,26.47,26.58,26.45,26.56,8000.0,26.3988,26.5085,26.3788,26.4885,8000.0
2007-05-10 12:25:00,26.57,26.64,26.55,26.55,10300.0,26.4985,26.5683,26.4786,26.4786,10300.0
2007-05-10 12:30:00,26.56,26.63,26.56,26.62,4000.0,26.4885,26.5584,26.4885,26.5484,4000.0
2007-05-10 12:35:00,26.66,26.72,26.66,26.7,2100.0,26.5883,26.6481,26.5883,26.6282,2100.0
2007-05-10 12:40:00,26.71,26.77,26.7,26.73,3100.0,26.6381,26.698,26.6282,26.6581,3100.0
2007-05-10 12:45:00,26.73,26.73,26.68,26.68,5200.0,26.6581,26.6581,26.6082,26.6082,5200.0
2007-05-10 12:50:00,26.69,26.76,26.68,26.74,3700.0,26.6182,26.688,26.6082,26.6681,3700.0
2007-05-10 12:55:00,26.71,26.75,26.71,26.71,1900.0,26.6381,26.678,26.6381,26.6381,1900.0
2007-05-10 13:00:00,26.68,26.72,26.55,26.55,2600.0,26.6082,26.6481,26.4786,26.4786,2600.0
2007-05-10 13:05:00,26.54,26.62,26.52,26.57,7100.0,26.4686,26.5484,26.4487,26.4985,7100.0
2007-05-10 13:10:00,26.57,26.58,26.52,26.52,2400.0,26.4985,26.5085,26.4487,26.4487,2400.0
2007-05-10 13:15:00,26.51,26.56,26.5,26.55,2100.0,26.4387,26.4885,26.4287,26.4786,2100.0
2007-05-10 13:20:00,26.55,26.58,26.5,26.52,3000.0,26.4786,26.5085,26.4287,26.4487,3000.0
2007-05-10 13:25:00,26.51,26.58,26.51,26.58,2100.0,26.4387,26.5085,26.4387,26.5085,2100.0
2007-05-10 13:30:00,26.57,26.58,26.37,26.37,10500.0,26.4985,26.5085,26.2991,26.2991,10500.0
2007-05-10 13:35:00,26.39,26.52,26.39,26.51,9400.0,26.319,26.4487,26.319,26.4387,9400.0
2007-05-10 13:40:00,26.54,26.56,26.5,26.51,5600.0,26.4686,26.4885,26.4287,26.4387,5600.0
2007-05-10 13:45:00,26.5,26.51,26.45,26.51,5400.0,26.4287,26.4387,26.3788,26.4387,5400.0
2007-05-10 13:50:00,26.52,26.54,26.5,26.54,3800.0,26.4487,26.4686,26.4287,26.4686,3800.0
2007-05-10 13:55:00,26.56,26.56,26.41,26.44,3200.0,26.4885,26.4885,26.339,26.3689,3200.0
2007-05-10 14:00:00,26.47,26.6,26.47,26.57,17100.0,26.3988,26.5284,26.3988,26.4985,17100.0
2007-05-10 14:05:00,26.55,26.65,26.55,26.63,2100.0,26.4786,26.5783,26.4786,26.5584,2100.0
2007-05-10 14:10:00,26.61,26.61,26.49,26.49,3300.0,26.5384,26.5384,26.4187,26.4187,3300.0
2007-05-10 14:15:00,26.51,26.52,26.51,26.51,2500.0,26.4387,26.4487,26.4387,26.4387,2500.0
2007-05-10 14:20:00,26.51,26.66,26.5,26.63,16800.0,26.4387,26.5883,26.4287,26.5584,16800.0
2007-05-10 14:25:00,26.63,26.66,26.58,26.61,7000.0,26.5584,26.5883,26.5085,26.5384,7000.0
2007-05-10 14:30:00,26.61,26.67,26.61,26.67,2000.0,26.5384,26.5983,26.5384,26.5983,2000.0
2007-05-10 14:35:00,26.67,26.7,26.57,26.69,8300.0,26.5983,26.6282,26.4985,26.6182,8300.0
2007-05-10 14:40:00,26.7,26.79,26.68,26.78,7400.0,26.6282,26.7179,26.6082,26.708,7400.0
2007-05-10 14:45:00,26.78,26.8,26.77,26.8,9000.0,26.708,26.7279,26.698,26.7279,9000.0
2007-05-10 14:50:00,26.81,26.88,26.81,26.87,13200.0,26.7379,26.8077,26.7379,26.7977,13200.0
2007-05-10 14:55:00,26.87,26.9,26.83,26.85,14600.0,26.7977,26.8276,26.7578,26.7778,14600.0
2007-05-10 15:00:00,26.85,26.86,26.73,26.75,8300.0,26.7778,26.7877,26.6581,26.678,8300.0
2007-05-10 15:05:00,26.75,26.75,26.64,26.68,14800.0,26.678,26.678,26.5683,26.6082,14800.0
2007-05-10 15:10:00,26.68,26.81,26.68,26.78,9700.0,26.6082,26.7379,26.6082,26.708,9700.0
2007-05-10 15:15:00,26.77,26.8,26.7,26.7,3500.0,26.698,26.7279,26.6282,26.6282,3500.0
2007-05-10 15:20:00,26.7,26.79,26.69,26.78,7400.0,26.6282,26.7179,26.6182,26.708,7400.0
2007-05-10 15:25:00,26.78,26.79,26.7,26.73,11300.0,26.708,26.7179,26.6282,26.6581,11300.0
2007-05-10 15:30:00,26.74,26.81,26.74,26.78,7800.0,26.6681,26.7379,26.6681,26.708,7800.0
2007-05-10 15:35:00,26.79,26.82,26.69,26.7,12100.0,26.7179,26.7478,26.6182,26.6282,12100.0
2007-05-10 15:40:00,26.69,26.72,26.6,26.62,13100.0,26.6182,26.6481,26.5284,26.5484,13100.0
2007-05-10 15:45:00,26.6,26.63,26.56,26.59,11800.0,26.5284,26.5584,26.4885,26.5185,11800.0
2007-05-10 15:50:00,26.6,26.61,26.49,26.51,21400.0,26.5284,26.5384,26.4187,26.4387,21400.0
2007-05-10 15:55:00,26.52,26.52,26.4,26.42,20600.0,26.4487,26.4487,26.329,26.3489,20600.0
2007-05-11 09:40:00,26.54,26.54,26.5,26.5,400.0,26.4686,26.4686,26.4287,26.4287,400.0
2007-05-11 09:45:00,26.49,26.67,26.45,26.66,10100.0,26.4187,26.5983,26.3788,26.5883,10100.0
2007-05-11 09:50:00,26.66,27.01,26.52,26.53,16800.0,26.5883,26.9373,26.4487,26.4586,16800.0
2007-05-11 09:55:00,26.5,27.08,26.43,26.84,13100.0,26.4287,27.0071,26.3589,26.7678,13100.0
2007-05-11 10:00:00,26.86,27.0,26.85,26.95,10400.0,26.7877,26.9274,26.7778,26.8775,10400.0
2007-05-11 10:05:00,26.89,27.07,26.86,27.02,8500.0,26.8177,26.9972,26.7877,26.9473,8500.0
2007-05-11 10:10:00,27.04,27.07,26.96,27.05,15300.0,26.9673,26.9972,26.8875,26.9772,15300.0
2007-05-11 10:15:00,27.05,27.22,27.01,27.16,14400.0,26.9772,27.1468,26.9373,27.0869,14400.0
2007-05-11 10:20:00,27.16,27.22,27.06,27.21,7300.0,27.0869,27.1468,26.9872,27.1368,7300.0
2007-05-11 10:25:00,27.21,27.22,27.0,27.0,17100.0,27.1368,27.1468,26.9274,26.9274,17100.0
2007-05-11 10:30:00,27.05,27.24,27.02,27.22,9100.0,26.9772,27.1667,26.9473,27.1468,9100.0
2007-05-11 10:35:00,27.2,27.25,27.2,27.23,17700.0,27.1268,27.1767,27.1268,27.1567,17700.0
2007-05-11 10:40:00,27.22,27.25,27.22,27.25,11200.0,27.1468,27.1767,27.1468,27.1767,11200.0
2007-05-11 10:45:00,27.25,27.26,27.23,27.24,10400.0,27.1767,27.1867,27.1567,27.1667,10400.0
2007-05-11 10:50:00,27.23,27.41,27.23,27.41,20000.0,27.1567,27.3363,27.1567,27.3363,20000.0
2007-05-11 10:55:00,27.41,27.42,26.54,27.26,12600.0,27.3363,27.3462,26.4686,27.1867,12600.0
2007-05-11 11:00:00,27.26,27.43,27.26,27.43,10800.0,27.1867,27.3562,27.1867,27.3562,10800.0
2007-05-11 11:05:00,27.42,27.48,27.4,27.46,12700.0,27.3462,27.4061,27.3263,27.3861,12700.0
2007-05-11 11:10:00,27.48,27.62,27.47,27.62,7800.0,27.4061,27.5457,27.3961,27.5457,7800.0
2007-05-11 11:15:00,27.61,27.67,27.59,27.66,14900.0,27.5357,27.5956,27.5158,27.5856,14900.0
2007-05-11 11:20:00,27.64,27.65,27.58,27.59,10600.0,27.5656,27.5756,27.5058,27.5158,10600.0
2007-05-11 11:25:00,27.62,27.62,27.55,27.56,6300.0,27.5457,27.5457,27.4759,27.4859,6300.0
2007-05-11 11:30:00,27.58,27.58,27.55,27.56,9200.0,27.5058,27.5058,27.4759,27.4859,9200.0
2007-05-11 11:35:00,27.56,27.68,27.56,27.66,13700.0,27.4859,27.6055,27.4859,27.5856,13700.0
2007-05-11 11:40:00,27.65,27.66,27.49,27.57,11500.0,27.5756,27.5856,27.416,27.4958,11500.0
2007-05-11 11:45:00,27.56,27.58,27.5,27.58,4600.0,27.4859,27.5058,27.426,27.5058,4600.0
2007-05-11 11:50:00,27.6,27.65,27.57,27.64,5900.0,27.5257,27.5756,27.4958,27.5656,5900.0
2007-05-11 11:55:00,27.64,27.73,27.63,27.72,9100.0,27.5656,27.6554,27.5557,27.6454,9100.0
2007-05-11 12:00:00,27.72,27.82,27.65,27.67,15700.0,27.6454,27.7452,27.5756,27.5956,15700.0
2007-05-11 12:05:00,27.66,27.83,27.66,27.72,8800.0,27.5856,27.7551,27.5856,27.6454,8800.0
2007-05-11 12:10:00,27.74,27.87,27.73,27.83,8200.0,27.6654,27.795,27.6554,27.7551,8200.0
2007-05-11 12:15:00,27.83,27.87,27.8,27.8,11400.0,27.7551,27.795,27.7252,27.7252,11400.0
2007-05-11 12:20:00,27.81,27.93,27.81,27.91,16500.0,27.7352,27.8549,27.7352,27.8349,16500.0
2007-05-11 12:25:00,27.91,27.91,27.8,27.81,7000.0,27.8349,27.8349,27.7252,27.7352,7000.0
2007-05-11 12:30:00,27.84,27.84,27.75,27.77,8200.0,27.7651,27.7651,27.6753,27.6953,8200.0
2007-05-11 12:35:00,27.76,27.88,27.73,27.88,3900.0,27.6853,27.805,27.6554,27.805,3900.0
2007-05-11 12:40:00,27.89,27.89,27.75,27.77,6300.0,27.815,27.815,27.6753,27.6953,6300.0
2007-05-11 12:45:00,27.77,27.87,27.77,27.83,6000.0,27.6953,27.795,27.6953,27.7551,6000.0
2007-05-11 12:50:00,27.82,27.9,27.78,27.9,5700.0,27.7452,27.8249,27.7053,27.8249,5700.0
2007-05-11 12:55:00,27.87,27.91,27.86,27.88,2900.0,27.795,27.8349,27.785,27.805,2900.0
2007-05-11 13:00:00,27.89,27.97,27.83,27.84,11200.0,27.815,27.8948,27.7551,27.7651,11200.0
2007-05-11 13:05:00,27.84,27.96,27.84,27.96,7700.0,27.7651,27.8848,27.7651,27.8848,7700.0
2007-05-11 13:10:00,27.94,27.97,27.93,27.93,3300.0,27.8648,27.8948,27.8549,27.8549,3300.0
2007-05-11 13:15:00,27.94,27.96,27.84,27.84,15600.0,27.8648,27.8848,27.7651,27.7651,15600.0
2007-05-11 13:20:00,27.83,27.85,27.79,27.8,17100.0,27.7551,27.7751,27.7152,27.7252,17100.0
2007-05-11 13:25:00,27.78,27.85,27.78,27.82,11100.0,27.7053,27.7751,27.7053,27.7452,11100.0
2007-05-11 13:30:00,27.82,27.85,27.81,27.84,7100.0,27.7452,27.7751,27.7352,27.7651,7100.0
2007-05-11 13:35:00,27.85,27.86,27.8,27.81,10100.0,27.7751,27.785,27.7252,27.7352,10100.0
2007-05-11 13:40:00,27.82,27.83,27.77,27.78,5300.0,27.7452,27.7551,27.6953,27.7053,5300.0
2007-05-11 13:45:00,27.79,27.89,27.77,27.88,4900.0,27.7152,27.815,27.6953,27.805,4900.0
2007-05-11 13:50:00,27.89,27.98,27.88,27.98,4700.0,27.815,27.9047,27.805,27.9047,4700.0
2007-05-11 13:55:00,27.96,27.98,27.9,27.9,7300.0,27.8848,27.9047,27.8249,27.8249,7300.0
2007-05-11 14:00:00,27.92,27.92,27.86,27.89,5600.0,27.8449,27.8449,27.785,27.815,5600.0
2007-05-11 14:05:00,27.86,27.95,27.86,27.95,3000.0,27.785,27.8748,27.785,27.8748,3000.0
2007-05-11 14:10:00,27.98,28.0,27.95,27.95,8700.0,27.9047,27.9247,27.8748,27.8748,8700.0
2007-05-11 14:15:00,27.94,28.0,27.82,27.86,11500.0,27.8648,27.9247,27.7452,27.785,11500.0
2007-05-11 14:20:00,27.86,27.94,27.85,27.92,7100.0,27.785,27.8648,27.7751,27.8449,7100.0
2007-05-11 14:25:00,27.92,28.02,27.92,27.94,4200.0,27.8449,27.9446,27.8449,27.8648,4200.0
2007-05-11 14:30:00,27.92,27.92,27.83,27.86,7800.0,27.8449,27.8449,27.7551,27.785,7800.0
2007-05-11 14:35:00,27.85,27.96,27.81,27.96,13800.0,27.7751,27.8848,27.7352,27.8848,13800.0
2007-05-11 14:40:00,27.96,28.0,27.95,28.0,6500.0,27.8848,27.9247,27.8748,27.9247,6500.0
2007-05-11 14:45:00,27.99,28.08,27.96,27.98,12900.0,27.9147,28.0045,27.8848,27.9047,12900.0
2007-05-11 14:50:00,27.97,28.12,27.96,28.1,6600.0,27.8948,28.0443,27.8848,28.0244,6600.0
2007-05-11 14:55:00,28.09,28.1,27.9,27.95,6100.0,28.0144,28.0244,27.8249,27.8748,6100.0
2007-05-11 15:00:00,27.97,27.99,27.92,27.92,3700.0,27.8948,27.9147,27.8449,27.8449,3700.0
2007-05-11 15:05:00,27.93,28.05,27.93,28.03,5600.0,27.8549,27.9745,27.8549,27.9546,5600.0
2007-05-11 15:10:00,28.04,28.09,28.0,28.02,8600.0,27.9646,28.0144,27.9247,27.9446,8600.0
2007-05-11 15:15:00,28.04,28.08,28.01,28.06,10400.0,27.9646,28.0045,27.9346,27.9845,10400.0
2007-05-11 15:20:00,28.06,28.15,28.06,28.11,12000.0,27.9845,28.0743,27.9845,28.0344,12000.0
2007-05-11 15:25:00,28.12,28.2,28.12,28.18,18400.0,28.0443,28.1241,28.0443,28.1042,18400.0
2007-05-11 15:30:00,28.19,28.28,28.13,28.17,25800.0,28.1142,28.2039,28.0543,28.0942,25800.0
2007-05-11 15:35:00,28.17,28.27,28.16,28.18,17200.0,28.0942,28.1939,28.0842,28.1042,17200.0
2007-05-11 15:40:00,28.19,28.36,28.17,28.33,25100.0,28.1142,28.2837,28.0942,28.2538,25100.0
2007-05-11 15:45:00,28.33,28.34,28.27,28.28,19700.0,28.2538,28.2638,28.1939,28.2039,19700.0
2007-05-11 15:50:00,28.28,28.4,28.27,28.37,24400.0,28.2039,28.3236,28.1939,28.2937,24400.0
2007-05-11 15:55:00,28.37,28.46,28.25,28.39,64500.0,28.2937,28.3834,28.174,28.3136,64500.0
2007-05-14 09:30:00,28.24,28.64,28.24,28.45,25900.0,28.164,28.563,28.164,28.3735,25900.0
2007-05-14 09:35:00,28.45,28.46,28.28,28.34,5400.0,28.3735,28.3834,28.2039,28.2638,5400.0
2007-05-14 09:40:00,28.34,28.45,28.3,28.33,8900.0,28.2638,28.3735,28.2239,28.2538,8900.0
2007-05-14 09:45:00,28.31,28.35,28.25,28.25,7600.0,28.2338,28.2737,28.174,28.174,7600.0
2007-05-14 09:50:00,28.25,28.39,28.25,28.36,7900.0,28.174,28.3136,28.174,28.2837,7900.0
2007-05-14 09:55:00,28.38,28.45,28.38,28.39,5500.0,28.3037,28.3735,28.3037,28.3136,5500.0
2007-05-14 10:00:00,28.4,28.4,28.2,28.21,11800.0,28.3236,28.3236,28.1241,28.1341,11800.0
2007-05-14 10:05:00,28.2,28.21,28.1,28.1,11400.0,28.1241,28.1341,28.0244,28.0244,11400.0
2007-05-14 10:10:00,28.11,28.13,28.1,28.11,9700.0,28.0344,28.0543,28.0244,28.0344,9700.0
2007-05-14 10:15:00,28.12,28.19,28.03,28.03,13400.0,28.0443,28.1142,27.9546,27.9546,13400.0
2007-05-14 10:20:00,28.03,28.03,27.93,28.0,6600.0,27.9546,27.9546,27.8549,27.9247,6600.0
2007-05-14 10:25:00,28.01,28.04,27.86,27.87,10400.0,27.9346,27.9646,27.785,27.795,10400.0
2007-05-14 10:30:00,27.85,27.87,27.79,27.86,11800.0,27.7751,27.795,27.7152,27.785,11800.0
2007-05-14 10:35:00,27.87,27.88,27.82,27.88,4900.0,27.795,27.805,27.7452,27.805,4900.0
2007-05-14 10:40:00,27.88,27.9,27.85,27.86,4000.0,27.805,27.8249,27.7751,27.785,4000.0
2007-05-14 10:45:00,27.86,27.87,27.85,27.87,2500.0,27.785,27.795,27.7751,27.795,2500.0
2007-05-14 10:50:00,27.86,27.9,27.85,27.86,4100.0,27.785,27.8249,27.7751,27.785,4100.0
2007-05-14 10:55:00,27.87,27.87,27.81,27.81,3700.0,27.795,27.795,27.7352,27.7352,3700.0
2007-05-14 11:00:00,27.79,27.8,27.71,27.71,9200.0,27.7152,27.7252,27.6355,27.6355,9200.0
2007-05-14 11:05:00,27.72,27.77,27.71,27.72,7700.0,27.6454,27.6953,27.6355,27.6454,7700.0
2007-05-14 11:10:00,27.72,27.77,27.69,27.74,3200.0,27.6454,27.6953,27.6155,27.6654,3200.0
2007-05-14 11:15:00,27.77,27.82,27.75,27.82,5200.0,27.6953,27.7452,27.6753,27.7452,5200.0
2007-05-14 11:20:00,27.85,27.92,27.85,27.9,2000.0,27.7751,27.8449,27.7751,27.8249,2000.0
2007-05-14 11:25:00,27.89,27.92,27.78,27.78,6400.0,27.815,27.8449,27.7053,27.7053,6400.0
2007-05-14 11:30:00,27.78,27.86,27.78,27.84,4400.0,27.7053,27.785,27.7053,27.7651,4400.0
2007-05-14 11:35:00,27.83,27.94,27.78,27.94,11500.0,27.7551,27.8648,27.7053,27.8648,11500.0
2007-05-14 11:40:00,27.92,27.93,27.88,27.89,5200.0,27.8449,27.8549,27.805,27.815,5200.0
2007-05-14 11:45:00,27.9,27.91,27.85,27.86,3000.0,27.8249,27.8349,27.7751,27.785,3000.0
2007-05-14 11:50:00,27.86,27.87,27.81,27.82,4700.0,27.785,27.795,27.7352,27.7452,4700.0
2007-05-14 11:55:00,27.82,27.82,27.75,27.78,4300.0,27.7452,27.7452,27.6753,27.7053,4300.0
2007-05-14 12:00:00,27.77,27.86,27.77,27.77,7500.0,27.6953,27.785,27.6953,27.6953,7500.0
2007-05-14 12:05:00,27.78,27.8,27.78,27.8,2800.0,27.7053,27.7252,27.7053,27.7252,2800.0
2007-05-14 12:10:00,27.78,27.8,27.76,27.78,4300.0,27.7053,27.7252,27.6853,27.7053,4300.0
2007-05-14 12:15:00,27.78,27.79,27.76,27.76,4600.0,27.7053,27.7152,27.6853,27.6853,4600.0
2007-05-14 12:20:00,27.77,27.8,27.77,27.77,3000.0,27.6953,27.7252,27.6953,27.6953,3000.0
2007-05-14 12:25:00,27.79,27.79,27.72,27.72,6300.0,27.7152,27.7152,27.6454,27.6454,6300.0
2007-05-14 12:30:00,27.73,27.73,27.69,27.7,3600.0,27.6554,27.6554,27.6155,27.6255,3600.0
2007-05-14 12:35:00,27.69,27.7,27.68,27.68,3600.0,27.6155,27.6255,27.6055,27.6055,3600.0
2007-05-14 12:40:00,27.68,27.7,27.68,27.69,1800.0,27.6055,27.6255,27.6055,27.6155,1800.0
2007-05-14 12:45:00,27.7,27.76,27.68,27.72,5200.0,27.6255,27.6853,27.6055,27.6454,5200.0
2007-05-14 12:50:00,27.72,27.74,27.71,27.73,1700.0,27.6454,27.6654,27.6355,27.6554,1700.0
2007-05-14 12:55:00,27.73,27.73,27.71,27.72,3400.0,27.6554,27.6554,27.6355,27.6454,3400.0
2007-05-14 13:00:00,27.73,27.73,27.7,27.73,7400.0,27.6554,27.6554,27.6255,27.6554,7400.0
2007-05-14 13:05:00,27.74,27.74,27.72,27.74,2900.0,27.6654,27.6654,27.6454,27.6654,2900.0
2007-05-14 13:10:00,27.74,27.76,27.72,27.73,5900.0,27.6654,27.6853,27.6454,27.6554,5900.0
2007-05-14 13:15:00,27.73,27.74,27.62,27.63,13800.0,27.6554,27.6654,27.5457,27.5557,13800.0
2007-05-14 13:20:00,27.62,27.63,27.62,27.63,3900.0,27.5457,27.5557,27.5457,27.5557,3900.0
2007-05-14 13:25:00,27.64,27.7,27.64,27.67,3900.0,27.5656,27.6255,27.5656,27.5956,3900.0
2007-05-14 13:30:00,27.66,27.69,27.59,27.61,5300.0,27.5856,27.6155,27.5158,27.5357,5300.0
2007-05-14 13:35:00,27.61,27.61,27.56,27.57,7400.0,27.5357,27.5357,27.4859,27.4958,7400.0
2007-05-14 13:40:00,27.57,27.66,27.51,27.51,15100.0,27.4958,27.5856,27.436,27.436,15100.0
2007-05-14 13:45:00,27.5,27.51,27.48,27.51,6400.0,27.426,27.436,27.4061,27.436,6400.0
2007-05-14 13:50:00,27.5,27.5,27.44,27.45,7100.0,27.426,27.426,27.3662,27.3762,7100.0
2007-05-14 13:55:00,27.45,27.47,27.42,27.42,3200.0,27.3762,27.3961,27.3462,27.3462,3200.0
2007-05-14 14:00:00,27.4,27.41,27.28,27.32,17600.0,27.3263,27.3363,27.2066,27.2465,17600.0
2007-05-14 14:05:00,27.31,27.43,27.3,27.41,9000.0,27.2365,27.3562,27.2266,27.3363,9000.0
2007-05-14 14:10:00,27.43,27.49,27.4,27.48,9200.0,27.3562,27.416,27.3263,27.4061,9200.0
2007-05-14 14:15:00,27.48,27.61,27.46,27.55,31600.0,27.4061,27.5357,27.3861,27.4759,31600.0
2007-05-14 14:20:00,27.56,27.57,27.46,27.52,4800.0,27.4859,27.4958,27.3861,27.446,4800.0
2007-05-14 14:25:00,27.51,27.51,27.41,27.48,4700.0,27.436,27.436,27.3363,27.4061,4700.0
2007-05-14 14:30:00,27.46,27.53,27.46,27.48,4400.0,27.3861,27.4559,27.3861,27.4061,4400.0
2007-05-14 14:35:00,27.46,27.46,27.33,27.35,7600.0,27.3861,27.3861,27.2565,27.2764,7600.0
2007-05-14 14:40:00,27.34,27.39,27.29,27.35,9600.0,27.2664,27.3163,27.2166,27.2764,9600.0
2007-05-14 14:45:00,27.36,27.41,27.32,27.39,6600.0,27.2864,27.3363,27.2465,27.3163,6600.0
2007-05-14 14:50:00,27.41,27.48,27.33,27.33,4300.0,27.3363,27.4061,27.2565,27.2565,4300.0
2007-05-14 14:55:00,27.32,27.34,27.3,27.31,8700.0,27.2465,27.2664,27.2266,27.2365,8700.0
2007-05-14 15:00:00,27.32,27.42,27.3,27.42,6000.0,27.2465,27.3462,27.2266,27.3462,6000.0
2007-05-14 15:05:00,27.39,27.43,27.39,27.43,2800.0,27.3163,27.3562,27.3163,27.3562,2800.0
2007-05-14 15:10:00,27.44,27.44,27.34,27.4,8200.0,27.3662,27.3662,27.2664,27.3263,8200.0
2007-05-14 15:15:00,27.4,27.47,27.36,27.45,10700.0,27.3263,27.3961,27.2864,27.3762,10700.0
2007-05-14 15:20:00,27.45,27.61,27.45,27.57,17000.0,27.3762,27.5357,27.3762,27.4958,17000.0
2007-05-14 15:25:00,27.56,27.6,27.51,27.55,12400.0,27.4859,27.5257,27.436,27.4759,12400.0
2007-05-14 15:30:00,27.55,27.62,27.55,27.6,10600.0,27.4759,27.5457,27.4759,27.5257,10600.0
2007-05-14 15:35:00,27.6,27.61,27.52,27.55,7800.0,27.5257,27.5357,27.446,27.4759,7800.0
2007-05-14 15:40:00,27.56,27.56,27.52,27.52,7900.0,27.4859,27.4859,27.446,27.446,7900.0
2007-05-14 15:45:00,27.52,27.52,27.46,27.46,11400.0,27.446,27.446,27.3861,27.3861,11400.0
2007-05-14 15:50:00,27.47,27.47,27.36,27.36,14600.0,27.3961,27.3961,27.2864,27.2864,14600.0
2007-05-14 15:55:00,27.36,27.43,27.32,27.4,37000.0,27.2864,27.3562,27.2465,27.3263,37000.0
2007-05-15 09:30:00,27.32,27.45,27.32,27.37,3500.0,27.2465,27.3762,27.2465,27.2964,3500.0
2007-05-15 09:35:00,27.37,27.43,27.2,27.2,5600.0,27.2964,27.3562,27.1268,27.1268,5600.0
2007-05-15 09:40:00,27.24,27.28,27.2,27.21,4000.0,27.1667,27.2066,27.1268,27.1368,4000.0
2007-05-15 09:45:00,27.24,27.24,27.08,27.2,16800.0,27.1667,27.1667,27.0071,27.1268,16800.0
2007-05-15 09:50:00,27.1,27.24,27.09,27.21,12800.0,27.0271,27.1667,27.0171,27.1368,12800.0
2007-05-15 09:55:00,27.23,27.5,27.2,27.49,3800.0,27.1567,27.426,27.1268,27.416,3800.0
2007-05-15 10:00:00,27.47,27.49,27.32,27.49,5800.0,27.3961,27.416,27.2465,27.416,5800.0
2007-05-15 10:05:00,27.5,27.8,27.5,27.75,12900.0,27.426,27.7252,27.426,27.6753,12900.0
2007-05-15 10:10:00,27.72,27.86,27.7,27.74,9700.0,27.6454,27.785,27.6255,27.6654,9700.0
2007-05-15 10:15:00,27.71,27.86,27.68,27.86,2300.0,27.6355,27.785,27.6055,27.785,2300.0
2007-05-15 10:20:00,27.81,27.81,27.71,27.76,3400.0,27.7352,27.7352,27.6355,27.6853,3400.0
2007-05-15 10:25:00,27.71,27.75,27.67,27.73,6800.0,27.6355,27.6753,27.5956,27.6554,6800.0
2007-05-15 10:30:00,27.73,27.73,27.49,27.52,3900.0,27.6554,27.6554,27.416,27.446,3900.0
2007-05-15 10:35:00,27.52,27.52,27.42,27.42,2900.0,27.446,27.446,27.3462,27.3462,2900.0
2007-05-15 10:40:00,27.43,27.47,27.4,27.46,4200.0,27.3562,27.3961,27.3263,27.3861,4200.0
2007-05-15 10:45:00,27.43,27.53,27.43,27.49,3000.0,27.3562,27.4559,27.3562,27.416,3000.0
2007-05-15 10:50:00,27.48,27.54,27.45,27.52,4100.0,27.4061,27.4659,27.3762,27.446,4100.0
2007-05-15 10:55:00,27.51,27.51,27.39,27.41,4000.0,27.436,27.436,27.3163,27.3363,4000.0
2007-05-15 11:00:00,27.39,27.44,27.32,27.44,4100.0,27.3163,27.3662,27.2465,27.3662,4100.0
2007-05-15 11:05:00,27.43,27.49,27.43,27.46,4800.0,27.3562,27.416,27.3562,27.3861,4800.0
2007-05-15 11:10:00,27.43,27.43,27.37,27.38,2200.0,27.3562,27.3562,27.2964,27.3063,2200.0
2007-05-15 11:15:00,27.38,27.52,27.38,27.45,7600.0,27.3063,27.446,27.3063,27.3762,7600.0
2007-05-15 11:20:00,27.46,27.5,27.45,27.5,2400.0,27.3861,27.426,27.3762,27.426,2400.0
2007-05-15 11:25:00,27.48,27.54,27.44,27.51,2800.0,27.4061,27.4659,27.3662,27.436,2800.0
2007-05-15 11:30:00,27.53,27.55,27.51,27.55,1000.0,27.4559,27.4759,27.436,27.4759,1000.0
2007-05-15 11:35:00,27.54,27.66,27.48,27.66,3400.0,27.4659,27.5856,27.4061,27.5856,3400.0
2007-05-15 11:40:00,27.67,27.76,27.63,27.66,9000.0,27.5956,27.6853,27.5557,27.5856,9000.0
2007-05-15 11:45:00,27.64,27.71,27.62,27.71,3800.0,27.5656,27.6355,27.5457,27.6355,3800.0
2007-05-15 11:50:00,27.71,27.72,27.62,27.65,4700.0,27.6355,27.6454,27.5457,27.5756,4700.0
2007-05-15 11:55:00,27.65,27.66,27.59,27.59,2600.0,27.5756,27.5856,27.5158,27.5158,2600.0
2007-05-15 12:00:00,27.58,27.58,27.53,27.53,3200.0,27.5058,27.5058,27.4559,27.4559,3200.0
2007-05-15 12:05:00,27.53,27.54,27.5,27.54,4100.0,27.4559,27.4659,27.426,27.4659,4100.0
2007-05-15 12:10:00,27.54,27.68,27.54,27.66,2200.0,27.4659,27.6055,27.4659,27.5856,2200.0
2007-05-15 12:15:00,27.66,27.68,27.51,27.53,3500.0,27.5856,27.6055,27.436,27.4559,3500.0
2007-05-15 12:20:00,27.54,27.59,27.54,27.57,2100.0,27.4659,27.5158,27.4659,27.4958,2100.0
2007-05-15 12:25:00,27.55,27.58,27.55,27.58,1400.0,27.4759,27.5058,27.4759,27.5058,1400.0
2007-05-15 12:30:00,27.58,27.6,27.5,27.53,3800.0,27.5058,27.5257,27.426,27.4559,3800.0
2007-05-15 12:35:00,27.53,27.55,27.53,27.55,2300.0,27.4559,27.4759,27.4559,27.4759,2300.0
2007-05-15 12:40:00,27.57,27.63,27.57,27.57,3100.0,27.4958,27.5557,27.4958,27.4958,3100.0
2007-05-15 12:45:00,27.59,27.59,27.45,27.45,3600.0,27.5158,27.5158,27.3762,27.3762,3600.0
2007-05-15 12:50:00,27.45,27.52,27.42,27.42,4900.0,27.3762,27.446,27.3462,27.3462,4900.0
2007-05-15 12:55:00,27.44,27.44,27.36,27.43,14200.0,27.3662,27.3662,27.2864,27.3562,14200.0
2007-05-15 13:00:00,27.42,27.46,27.31,27.31,6500.0,27.3462,27.3861,27.2365,27.2365,6500.0
2007-05-15 13:05:00,27.31,27.36,27.26,27.36,3500.0,27.2365,27.2864,27.1867,27.2864,3500.0
2007-05-15 13:10:00,27.33,27.42,27.33,27.39,1800.0,27.2565,27.3462,27.2565,27.3163,1800.0
2007-05-15 13:15:00,27.37,27.4,27.37,27.4,8000.0,27.2964,27.3263,27.2964,27.3263,8000.0
2007-05-15 13:20:00,27.39,27.43,27.39,27.4,2600.0,27.3163,27.3562,27.3163,27.3263,2600.0
2007-05-15 13:25:00,27.41,27.41,27.33,27.33,2800.0,27.3363,27.3363,27.2565,27.2565,2800.0
2007-05-15 13:30:00,27.35,27.35,27.25,27.28,6800.0,27.2764,27.2764,27.1767,27.2066,6800.0
2007-05-15 13:35:00,27.29,27.29,27.25,27.29,2000.0,27.2166,27.2166,27.1767,27.2166,2000.0
2007-05-15 13:40:00,27.29,27.29,27.17,27.22,8000.0,27.2166,27.2166,27.0969,27.1468,8000.0
2007-05-15 13:45:00,27.23,27.23,27.05,27.12,10200.0,27.1567,27.1567,26.9772,27.047,10200.0
2007-05-15 13:50:00,27.11,27.22,27.11,27.21,7600.0,27.0371,27.1468,27.0371,27.1368,7600.0
2007-05-15 13:55:00,27.21,27.25,27.21,27.23,2500.0,27.1368,27.1767,27.1368,27.1567,2500.0
2007-05-15 14:00:00,27.22,27.22,27.12,27.12,2500.0,27.1468,27.1468,27.047,27.047,2500.0
2007-05-15 14:05:00,27.11,27.23,27.11,27.22,5400.0,27.0371,27.1567,27.0371,27.1468,5400.0
2007-05-15 14:10:00,27.23,27.23,27.13,27.14,3700.0,27.1567,27.1567,27.057,27.067,3700.0
2007-05-15 14:15:00,27.15,27.16,27.07,27.1,7900.0,27.077,27.0869,26.9972,27.0271,7900.0
2007-05-15 14:20:00,27.11,27.21,27.1,27.11,5300.0,27.0371,27.1368,27.0271,27.0371,5300.0
2007-05-15 14:25:00,27.11,27.18,27.09,27.16,8500.0,27.0371,27.1069,27.0171,27.0869,8500.0
2007-05-15 14:30:00,27.18,27.24,27.15,27.15,2200.0,27.1069,27.1667,27.077,27.077,2200.0
2007-05-15 14:35:00,27.14,27.14,26.96,26.98,13200.0,27.067,27.067,26.8875,26.9074,13200.0
2007-05-15 14:40:00,26.99,27.06,26.94,26.94,7800.0,26.9174,26.9872,26.8675,26.8675,7800.0
2007-05-15 14:45:00,26.93,27.0,26.89,26.89,14000.0,26.8576,26.9274,26.8177,26.8177,14000.0
2007-05-15 14:50:00,26.9,27.0,26.9,26.99,11000.0,26.8276,26.9274,26.8276,26.9174,11000.0
2007-05-15 14:55:00,26.98,27.02,26.94,26.97,5200.0,26.9074,26.9473,26.8675,26.8974,5200.0
2007-05-15 15:00:00,26.98,27.01,26.91,26.95,8200.0,26.9074,26.9373,26.8376,26.8775,8200.0
2007-05-15 15:05:00,26.96,26.97,26.89,26.95,9900.0,26.8875,26.8974,26.8177,26.8775,9900.0
2007-05-15 15:10:00,26.94,27.03,26.94,27.0,9000.0,26.8675,26.9573,26.8675,26.9274,9000.0
2007-05-15 15:15:00,26.99,27.0,26.9,26.95,6900.0,26.9174,26.9274,26.8276,26.8775,6900.0
2007-05-15 15:20:00,26.94,26.95,26.83,26.85,9300.0,26.8675,26.8775,26.7578,26.7778,9300.0
2007-05-15 15:25:00,26.85,26.89,26.79,26.84,6500.0,26.7778,26.8177,26.7179,26.7678,6500.0
2007-05-15 15:30:00,26.84,26.87,26.82,26.82,9300.0,26.7678,26.7977,26.7478,26.7478,9300.0
2007-05-15 15:35:00,26.85,26.88,26.84,26.86,7000.0,26.7778,26.8077,26.7678,26.7877,7000.0
2007-05-15 15:40:00,26.88,26.88,26.8,26.82,6200.0,26.8077,26.8077,26.7279,26.7478,6200.0
2007-05-15 15:45:00,26.82,26.82,26.77,26.8,11300.0,26.7478,26.7478,26.698,26.7279,11300.0
2007-05-15 15:50:00,26.79,26.8,26.7,26.74,19700.0,26.7179,26.7279,26.6282,26.6681,19700.0
2007-05-15 15:55:00,26.72,26.75,26.71,26.74,17800.0,26.6481,26.678,26.6381,26.6681,17800.0
2007-05-16 09:30:00,26.84,26.85,26.69,26.71,14300.0,26.7678,26.7778,26.6182,26.6381,14300.0
2007-05-16 09:35:00,26.7,26.84,26.7,26.84,7500.0,26.6282,26.7678,26.6282,26.7678,7500.0
2007-05-16 09:40:00,26.84,26.84,26.77,26.78,10200.0,26.7678,26.7678,26.698,26.708,10200.0
2007-05-16 09:45:00,26.78,26.8,26.67,26.77,15300.0,26.708,26.7279,26.5983,26.698,15300.0
2007-05-16 09:50:00,26.79,26.79,26.76,26.78,12200.0,26.7179,26.7179,26.688,26.708,12200.0
2007-05-16 09:55:00,26.79,26.79,26.73,26.75,12500.0,26.7179,26.7179,26.6581,26.678,12500.0
2007-05-16 10:00:00,26.74,26.74,26.67,26.68,11500.0,26.6681,26.6681,26.5983,26.6082,11500.0
2007-05-16 10:05:00,26.68,26.68,26.62,26.63,9800.0,26.6082,26.6082,26.5484,26.5584,9800.0
2007-05-16 10:10:00,26.63,26.72,26.61,26.71,33300.0,26.5584,26.6481,26.5384,26.6381,33300.0
2007-05-16 10:15:00,26.66,26.67,26.64,26.65,4200.0,26.5883,26.5983,26.5683,26.5783,4200.0
2007-05-16 10:20:00,26.67,26.67,26.62,26.63,21500.0,26.5983,26.5983,26.5484,26.5584,21500.0
2007-05-16 10:25:00,26.63,26.64,26.53,26.53,9500.0,26.5584,26.5683,26.4586,26.4586,9500.0
2007-05-16 10:30:00,26.54,26.54,26.42,26.46,26600.0,26.4686,26.4686,26.3489,26.3888,26600.0
2007-05-16 10:35:00,26.45,26.52,26.44,26.48,19200.0,26.3788,26.4487,26.3689,26.4088,19200.0
2007-05-16 10:40:00,26.5,26.54,26.48,26.54,10800.0,26.4287,26.4686,26.4088,26.4686,10800.0
2007-05-16 10:45:00,26.53,26.53,26.5,26.5,8400.0,26.4586,26.4586,26.4287,26.4287,8400.0
2007-05-16 10:50:00,26.51,26.53,26.5,26.51,6700.0,26.4387,26.4586,26.4287,26.4387,6700.0
2007-05-16 10:55:00,26.51,26.54,26.49,26.52,4500.0,26.4387,26.4686,26.4187,26.4487,4500.0
2007-05-16 11:00:00,26.51,26.53,26.5,26.53,9500.0,26.4387,26.4586,26.4287,26.4586,9500.0
2007-05-16 11:05:00,26.51,26.51,26.41,26.41,6200.0,26.4387,26.4387,26.339,26.339,6200.0
2007-05-16 11:10:00,26.41,26.41,26.27,26.29,17600.0,26.339,26.339,26.1993,26.2193,17600.0
2007-05-16 11:15:00,26.27,26.28,26.15,26.18,47500.0,26.1993,26.2093,26.0796,26.1096,47500.0
2007-05-16 11:20:00,26.2,26.22,25.73,25.87,125000.0,26.1295,26.1495,25.6608,25.8004,125000.0
2007-05-16 11:25:00,25.87,26.12,25.82,26.12,35100.0,25.8004,26.0497,25.7505,26.0497,35100.0
2007-05-16 11:30:00,26.12,26.13,25.96,26.01,21700.0,26.0497,26.0597,25.8902,25.94,21700.0
2007-05-16 11:35:00,25.99,26.02,25.91,25.91,11300.0,25.9201,25.95,25.8403,25.8403,11300.0
2007-05-16 11:40:00,25.9,25.96,25.89,25.89,9000.0,25.8303,25.8902,25.8203,25.8203,9000.0
2007-05-16 11:45:00,25.89,25.95,25.88,25.93,9500.0,25.8203,25.8802,25.8104,25.8602,9500.0
2007-05-16 11:50:00,25.93,26.02,25.93,26.02,14700.0,25.8602,25.95,25.8602,25.95,14700.0
2007-05-16 11:55:00,26.03,26.03,25.99,26.0,6300.0,25.96,25.96,25.9201,25.9301,6300.0
2007-05-16 12:00:00,25.99,26.02,25.98,26.02,29500.0,25.9201,25.95,25.9101,25.95,29500.0
2007-05-16 12:05:00,26.02,26.03,25.95,25.96,18600.0,25.95,25.96,25.8802,25.8902,18600.0
2007-05-16 12:10:00,25.95,25.96,25.95,25.95,9300.0,25.8802,25.8902,25.8802,25.8802,9300.0
2007-05-16 12:15:00,25.96,25.96,25.93,25.96,15400.0,25.8902,25.8902,25.8602,25.8902,15400.0
2007-05-16 12:20:00,25.96,25.96,25.89,25.89,13900.0,25.8902,25.8902,25.8203,25.8203,13900.0
2007-05-16 12:25:00,25.89,25.9,25.88,25.9,7500.0,25.8203,25.8303,25.8104,25.8303,7500.0
2007-05-16 12:30:00,25.9,25.9,25.87,25.89,7700.0,25.8303,25.8303,25.8004,25.8203,7700.0
2007-05-16 12:35:00,25.89,25.9,25.82,25.84,22200.0,25.8203,25.8303,25.7505,25.7705,22200.0
2007-05-16 12:40:00,25.85,25.85,25.75,25.77,12800.0,25.7805,25.7805,25.6807,25.7007,12800.0
2007-05-16 12:45:00,25.77,25.88,25.77,25.85,16100.0,25.7007,25.8104,25.7007,25.7805,16100.0
2007-05-16 12:50:00,25.86,25.86,25.8,25.81,4300.0,25.7904,25.7904,25.7306,25.7406,4300.0
2007-05-16 12:55:00,25.82,25.84,25.78,25.81,13400.0,25.7505,25.7705,25.7106,25.7406,13400.0
2007-05-16 13:00:00,25.81,25.82,25.79,25.79,4300.0,25.7406,25.7505,25.7206,25.7206,4300.0
2007-05-16 13:05:00,25.77,25.78,25.68,25.7,12600.0,25.7007,25.7106,25.6109,25.6309,12600.0
2007-05-16 13:10:00,25.7,25.72,25.56,25.62,17400.0,25.6309,25.6508,25.4912,25.5511,17400.0
2007-05-16 13:15:00,25.61,25.72,25.6,25.65,15800.0,25.5411,25.6508,25.5311,25.581,15800.0
2007-05-16 13:20:00,25.65,25.71,25.63,25.67,9000.0,25.581,25.6408,25.561,25.6009,9000.0
2007-05-16 13:25:00,25.68,25.68,25.62,25.62,6900.0,25.6109,25.6109,25.5511,25.5511,6900.0
2007-05-16 13:30:00,25.62,25.66,25.58,25.63,13200.0,25.5511,25.591,25.5112,25.561,13200.0
2007-05-16 13:35:00,25.63,25.66,25.62,25.65,5400.0,25.561,25.591,25.5511,25.581,5400.0
2007-05-16 13:40:00,25.66,25.67,25.63,25.65,9700.0,25.591,25.6009,25.561,25.581,9700.0
2007-05-16 13:45:00,25.65,25.65,25.64,25.64,8100.0,25.581,25.581,25.571,25.571,8100.0
2007-05-16 13:50:00,25.65,25.69,25.61,25.68,15500.0,25.581,25.6209,25.5411,25.6109,15500.0
2007-05-16 13:55:00,25.68,25.68,25.63,25.66,8000.0,25.6109,25.6109,25.561,25.591,8000.0
2007-05-16 14:00:00,25.66,25.67,25.6,25.62,14200.0,25.591,25.6009,25.5311,25.5511,14200.0
2007-05-16 14:05:00,25.62,25.65,25.62,25.65,16300.0,25.5511,25.581,25.5511,25.581,16300.0
2007-05-16 14:10:00,25.65,25.65,25.63,25.64,14700.0,25.581,25.581,25.561,25.571,14700.0
2007-05-16 14:15:00,25.64,25.65,25.62,25.64,22300.0,25.571,25.581,25.5511,25.571,22300.0
2007-05-16 14:20:00,25.65,25.65,25.62,25.63,10400.0,25.581,25.581,25.5511,25.561,10400.0
2007-05-16 14:25:00,25.61,25.65,25.61,25.63,8200.0,25.5411,25.581,25.5411,25.561,8200.0
2007-05-16 14:30:00,25.64,25.65,25.61,25.62,11700.0,25.571,25.581,25.5411,25.5511,11700.0
2007-05-16 14:35:00,25.62,25.62,25.6,25.62,2500.0,25.5511,25.5511,25.5311,25.5511,2500.0
2007-05-16 14:40:00,25.61,25.62,25.6,25.61,4200.0,25.5411,25.5511,25.5311,25.5411,4200.0
2007-05-16 14:45:00,25.61,25.64,25.6,25.62,7900.0,25.5411,25.571,25.5311,25.5511,7900.0
2007-05-16 14:50:00,25.62,25.65,25.6,25.6,14200.0,25.5511,25.581,25.5311,25.5311,14200.0
2007-05-16 14:55:00,25.61,25.62,25.53,25.53,21300.0,25.5411,25.5511,25.4613,25.4613,21300.0
2007-05-16 15:00:00,25.52,25.53,25.45,25.47,31700.0,25.4513,25.4613,25.3815,25.4015,31700.0
2007-05-16 15:05:00,25.48,25.5,25.48,25.5,15900.0,25.4115,25.4314,25.4115,25.4314,15900.0
2007-05-16 15:10:00,25.5,25.5,25.45,25.49,20200.0,25.4314,25.4314,25.3815,25.4214,20200.0
2007-05-16 15:15:00,25.49,25.5,25.44,25.49,17100.0,25.4214,25.4314,25.3716,25.4214,17100.0
2007-05-16 15:20:00,25.49,25.5,25.42,25.49,23000.0,25.4214,25.4314,25.3516,25.4214,23000.0
2007-05-16 15:25:00,25.5,25.5,25.47,25.49,26600.0,25.4314,25.4314,25.4015,25.4214,26600.0
2007-05-16 15:30:00,25.49,25.72,25.47,25.68,45200.0,25.4214,25.6508,25.4015,25.6109,45200.0
2007-05-16 15:35:00,25.69,25.71,25.59,25.59,27900.0,25.6209,25.6408,25.5212,25.5212,27900.0
2007-05-16 15:40:00,25.59,25.77,25.59,25.61,48800.0,25.5212,25.7007,25.5212,25.5411,48800.0
2007-05-16 15:45:00,25.63,25.68,25.62,25.67,27700.0,25.561,25.6109,25.5511,25.6009,27700.0
2007-05-16 15:50:00,25.66,25.72,25.65,25.68,33700.0,25.591,25.6508,25.581,25.6109,33700.0
2007-05-16 15:55:00,25.69,25.82,25.68,25.75,29100.0,25.6209,25.7505,25.6109,25.6807,29100.0
2007-05-17 09:30:00,25.73,25.82,25.5,25.72,23300.0,25.6608,25.7505,25.4314,25.6508,23300.0
2007-05-17 09:35:00,25.71,25.72,25.66,25.67,29000.0,25.6408,25.6508,25.591,25.6009,29000.0
2007-05-17 09:40:00,25.68,25.7,25.51,25.53,19200.0,25.6109,25.6309,25.4414,25.4613,19200.0
2007-05-17 09:45:00,25.53,25.65,25.52,25.63,18000.0,25.4613,25.581,25.4513,25.561,18000.0
2007-05-17 09:50:00,25.64,25.64,25.52,25.52,9300.0,25.571,25.571,25.4513,25.4513,9300.0
2007-05-17 09:55:00,25.52,25.52,25.47,25.48,17600.0,25.4513,25.4513,25.4015,25.4115,17600.0
2007-05-17 10:00:00,25.48,25.48,25.37,25.4,22100.0,25.4115,25.4115,25.3017,25.3317,22100.0
2007-05-17 10:05:00,25.39,25.4,25.2,25.26,57300.0,25.3217,25.3317,25.1322,25.192,57300.0
2007-05-17 10:10:00,25.3,25.38,25.29,25.31,22100.0,25.2319,25.3117,25.222,25.2419,22100.0
2007-05-17 10:15:00,25.31,25.33,25.25,25.25,19000.0,25.2419,25.2619,25.1821,25.1821,19000.0
2007-05-17 10:20:00,25.28,25.3,25.18,25.21,17300.0,25.212,25.2319,25.1123,25.1422,17300.0
2007-05-17 10:25:00,25.21,25.21,25.08,25.17,41900.0,25.1422,25.1422,25.0125,25.1023,41900.0
2007-05-17 10:30:00,25.17,25.21,25.13,25.17,24500.0,25.1023,25.1422,25.0624,25.1023,24500.0
2007-05-17 10:35:00,25.17,25.17,25.0,25.04,28900.0,25.1023,25.1023,24.9327,24.9726,28900.0
2007-05-17 10:40:00,25.04,25.05,24.99,25.0,25800.0,24.9726,24.9826,24.9228,24.9327,25800.0
2007-05-17 10:45:00,25.0,25.02,24.95,24.99,57400.0,24.9327,24.9527,24.8829,24.9228,57400.0
2007-05-17 10:50:00,24.98,25.01,24.98,25.0,8800.0,24.9128,24.9427,24.9128,24.9327,8800.0
2007-05-17 10:55:00,25.0,25.0,24.94,24.99,14800.0,24.9327,24.9327,24.8729,24.9228,14800.0
2007-05-17 11:00:00,25.0,25.01,24.93,24.95,20700.0,24.9327,24.9427,24.8629,24.8829,20700.0
2007-05-17 11:05:00,24.95,24.95,24.91,24.95,14000.0,24.8829,24.8829,24.843,24.8829,14000.0
2007-05-17 11:10:00,24.95,24.95,24.9,24.94,9100.0,24.8829,24.8829,24.833,24.8729,9100.0
2007-05-17 11:15:00,24.93,24.95,24.93,24.95,5900.0,24.8629,24.8829,24.8629,24.8829,5900.0
2007-05-17 11:20:00,24.95,24.95,24.89,24.9,12700.0,24.8829,24.8829,24.823,24.833,12700.0
2007-05-17 11:25:00,24.89,24.9,24.85,24.87,9600.0,24.823,24.833,24.7831,24.8031,9600.0
2007-05-17 11:30:00,24.88,24.98,24.87,24.95,18500.0,24.8131,24.9128,24.8031,24.8829,18500.0
2007-05-17 11:35:00,24.94,24.94,24.89,24.94,7800.0,24.8729,24.8729,24.823,24.8729,7800.0
2007-05-17 11:40:00,24.94,24.94,24.89,24.9,11700.0,24.8729,24.8729,24.823,24.833,11700.0
2007-05-17 11:45:00,24.89,24.91,24.88,24.9,25200.0,24.823,24.843,24.8131,24.833,25200.0
2007-05-17 11:50:00,24.9,24.9,24.85,24.87,38300.0,24.833,24.833,24.7831,24.8031,38300.0
2007-05-17 11:55:00,24.87,24.88,24.85,24.86,6300.0,24.8031,24.8131,24.7831,24.7931,6300.0
2007-05-17 12:00:00,24.87,24.88,24.82,24.88,51300.0,24.8031,24.8131,24.7532,24.8131,51300.0
2007-05-17 12:05:00,24.87,24.88,24.73,24.75,44900.0,24.8031,24.8131,24.6635,24.6834,44900.0
2007-05-17 12:10:00,24.75,24.8,24.75,24.8,77900.0,24.6834,24.7333,24.6834,24.7333,77900.0
2007-05-17 12:15:00,24.79,24.81,24.7,24.78,61700.0,24.7233,24.7433,24.6336,24.7133,61700.0
2007-05-17 12:20:00,24.8,24.91,24.79,24.87,194200.0,24.7333,24.843,24.7233,24.8031,194200.0
2007-05-17 12:25:00,24.88,24.9,24.84,24.84,30300.0,24.8131,24.833,24.7732,24.7732,30300.0
2007-05-17 12:30:00,24.85,24.85,24.83,24.84,6200.0,24.7831,24.7831,24.7632,24.7732,6200.0
2007-05-17 12:35:00,24.84,24.84,24.64,24.65,26700.0,24.7732,24.7732,24.5737,24.5837,26700.0
2007-05-17 12:40:00,24.65,24.65,24.6,24.6,14500.0,24.5837,24.5837,24.5338,24.5338,14500.0
2007-05-17 12:45:00,24.61,24.61,24.5,24.53,31300.0,24.5438,24.5438,24.4341,24.464,31300.0
2007-05-17 12:50:00,24.53,24.63,24.53,24.54,19700.0,24.464,24.5637,24.464,24.474,19700.0
2007-05-17 12:55:00,24.54,24.55,24.52,24.54,30000.0,24.474,24.484,24.454,24.474,30000.0
2007-05-17 13:00:00,24.54,24.54,24.47,24.49,60900.0,24.474,24.474,24.4042,24.4241,60900.0
2007-05-17 13:05:00,24.49,24.51,24.45,24.46,17000.0,24.4241,24.4441,24.3842,24.3942,17000.0
2007-05-17 13:10:00,24.46,24.47,24.39,24.41,52100.0,24.3942,24.4042,24.3244,24.3443,52100.0
2007-05-17 13:15:00,24.41,24.41,24.33,24.33,15100.0,24.3443,24.3443,24.2645,24.2645,15100.0
2007-05-17 13:20:00,24.33,24.33,24.23,24.25,14800.0,24.2645,24.2645,24.1648,24.1848,14800.0
2007-05-17 13:25:00,24.25,24.26,24.25,24.26,19500.0,24.1848,24.1947,24.1848,24.1947,19500.0
2007-05-17 13:30:00,24.26,24.26,24.25,24.25,13300.0,24.1947,24.1947,24.1848,24.1848,13300.0
2007-05-17 13:35:00,24.25,24.27,24.1,24.2,94600.0,24.1848,24.2047,24.0352,24.1349,94600.0
2007-05-17 13:40:00,24.2,24.2,24.05,24.07,34400.0,24.1349,24.1349,23.9853,24.0052,34400.0
2007-05-17 13:45:00,24.09,24.1,24.02,24.03,98700.0,24.0252,24.0352,23.9554,23.9654,98700.0
2007-05-17 13:50:00,24.03,24.1,24.03,24.06,31600.0,23.9654,24.0352,23.9654,23.9953,31600.0
2007-05-17 13:55:00,24.06,24.06,24.05,24.06,72600.0,23.9953,23.9953,23.9853,23.9953,72600.0
2007-05-17 14:00:00,24.06,24.1,24.05,24.07,82000.0,23.9953,24.0352,23.9853,24.0052,82000.0
2007-05-17 14:05:00,24.07,24.1,24.02,24.03,48100.0,24.0052,24.0352,23.9554,23.9654,48100.0
2007-05-17 14:10:00,24.02,24.04,23.97,23.97,54400.0,23.9554,23.9753,23.9055,23.9055,54400.0
2007-05-17 14:15:00,23.98,24.0,23.98,23.99,158500.0,23.9155,23.9354,23.9155,23.9255,158500.0
2007-05-17 14:20:00,24.0,24.0,23.92,23.92,90300.0,23.9354,23.9354,23.8556,23.8556,90300.0
2007-05-17 14:25:00,23.93,23.93,23.78,23.84,48100.0,23.8656,23.8656,23.716,23.7759,48100.0
2007-05-17 14:30:00,23.84,23.89,23.81,23.81,29400.0,23.7759,23.8257,23.7459,23.7459,29400.0
2007-05-17 14:35:00,23.8,23.8,23.63,23.67,91900.0,23.736,23.736,23.5664,23.6063,91900.0
2007-05-17 14:40:00,23.65,23.75,23.33,23.44,85500.0,23.5864,23.6861,23.2672,23.3769,85500.0
2007-05-17 14:45:00,23.47,23.78,23.44,23.57,96100.0,23.4069,23.716,23.3769,23.5066,96100.0
2007-05-17 14:50:00,23.56,23.68,23.44,23.51,106900.0,23.4966,23.6163,23.3769,23.4468,106900.0
2007-05-17 14:55:00,23.52,23.64,23.52,23.61,75700.0,23.4567,23.5764,23.4567,23.5465,75700.0
2007-05-17 15:00:00,23.6,23.61,23.47,23.6,63600.0,23.5365,23.5465,23.4069,23.5365,63600.0
2007-05-17 15:05:00,23.6,23.71,23.57,23.65,148000.0,23.5365,23.6462,23.5066,23.5864,148000.0
2007-05-17 15:10:00,23.64,23.89,23.64,23.78,89100.0,23.5764,23.8257,23.5764,23.716,89100.0
2007-05-17 15:15:00,23.76,23.87,23.76,23.82,26300.0,23.6961,23.8058,23.6961,23.7559,26300.0
2007-05-17 15:20:00,23.83,23.84,23.68,23.8,35800.0,23.7659,23.7759,23.6163,23.736,35800.0
2007-05-17 15:25:00,23.8,23.94,23.75,23.93,30100.0,23.736,23.8756,23.6861,23.8656,30100.0
2007-05-17 15:30:00,23.94,24.14,23.83,23.88,88100.0,23.8756,24.0751,23.7659,23.8158,88100.0
2007-05-17 15:35:00,23.89,24.06,23.77,24.05,43800.0,23.8257,23.9953,23.7061,23.9853,43800.0
2007-05-17 15:40:00,24.05,24.07,23.89,23.9,46400.0,23.9853,24.0052,23.8257,23.8357,46400.0
2007-05-17 15:45:00,23.9,24.05,23.9,24.05,35600.0,23.8357,23.9853,23.8357,23.9853,35600.0
2007-05-17 15:50:00,24.04,24.18,24.02,24.16,56300.0,23.9753,24.1149,23.9554,24.095,56300.0
2007-05-17 15:55:00,24.17,24.18,24.03,24.03,57100.0,24.105,24.1149,23.9654,23.9654,57100.0
2007-05-18 09:30:00,24.16,24.27,24.08,24.13,47900.0,24.095,24.2047,24.0152,24.0651,47900.0
2007-05-18 09:35:00,24.14,24.17,23.96,24.01,17000.0,24.0751,24.105,23.8955,23.9454,17000.0
2007-05-18 09:40:00,24.03,24.05,23.97,23.97,13700.0,23.9654,23.9853,23.9055,23.9055,13700.0
2007-05-18 09:45:00,23.97,23.98,23.79,23.83,15700.0,23.9055,23.9155,23.726,23.7659,15700.0
2007-05-18 09:50:00,23.81,23.86,23.79,23.82,11100.0,23.7459,23.7958,23.726,23.7559,11100.0
2007-05-18 09:55:00,23.83,23.83,23.75,23.81,10700.0,23.7659,23.7659,23.6861,23.7459,10700.0
2007-05-18 10:00:00,23.81,23.87,23.77,23.8,6800.0,23.7459,23.8058,23.7061,23.736,6800.0
2007-05-18 10:05:00,23.77,23.97,23.77,23.94,15100.0,23.7061,23.9055,23.7061,23.8756,15100.0
2007-05-18 10:10:00,23.93,24.0,23.82,23.98,12700.0,23.8656,23.9354,23.7559,23.9155,12700.0
2007-05-18 10:15:00,23.99,24.15,23.99,24.1,12900.0,23.9255,24.085,23.9255,24.0352,12900.0
2007-05-18 10:20:00,24.13,24.32,24.12,24.3,12200.0,24.0651,24.2546,24.0551,24.2346,12200.0
2007-05-18 10:25:00,24.3,24.43,24.27,24.35,13800.0,24.2346,24.3643,24.2047,24.2845,13800.0
2007-05-18 10:30:00,24.39,24.46,24.33,24.46,25000.0,24.3244,24.3942,24.2645,24.3942,25000.0
2007-05-18 10:35:00,24.44,24.46,24.42,24.42,14800.0,24.3742,24.3942,24.3543,24.3543,14800.0
2007-05-18 10:40:00,24.41,24.41,24.24,24.37,15500.0,24.3443,24.3443,24.1748,24.3044,15500.0
2007-05-18 10:45:00,24.37,24.43,24.25,24.28,14100.0,24.3044,24.3643,24.1848,24.2147,14100.0
2007-05-18 10:50:00,24.29,24.42,24.28,24.42,5000.0,24.2247,24.3543,24.2147,24.3543,5000.0
2007-05-18 10:55:00,24.42,24.44,24.24,24.25,11700.0,24.3543,24.3742,24.1748,24.1848,11700.0
2007-05-18 11:00:00,24.25,24.3,24.22,24.24,8400.0,24.1848,24.2346,24.1548,24.1748,8400.0
2007-05-18 11:05:00,24.24,24.26,24.24,24.26,5400.0,24.1748,24.1947,24.1748,24.1947,5400.0
2007-05-18 11:10:00,24.25,24.35,24.24,24.34,7100.0,24.1848,24.2845,24.1748,24.2745,7100.0
2007-05-18 11:15:00,24.35,24.5,24.25,24.45,35800.0,24.2845,24.4341,24.1848,24.3842,35800.0
2007-05-18 11:20:00,24.44,24.45,24.27,24.27,17000.0,24.3742,24.3842,24.2047,24.2047,17000.0
2007-05-18 11:25:00,24.26,24.35,24.19,24.35,18600.0,24.1947,24.2845,24.1249,24.2845,18600.0
2007-05-18 11:30:00,24.38,24.43,24.35,24.39,9800.0,24.3144,24.3643,24.2845,24.3244,9800.0
2007-05-18 11:35:00,24.39,24.4,24.34,24.37,4600.0,24.3244,24.3344,24.2745,24.3044,4600.0
2007-05-18 11:40:00,24.38,24.45,24.3,24.31,7800.0,24.3144,24.3842,24.2346,24.2446,7800.0
2007-05-18 11:45:00,24.3,24.4,24.3,24.4,13200.0,24.2346,24.3344,24.2346,24.3344,13200.0
2007-05-18 11:50:00,24.39,24.45,24.39,24.45,4600.0,24.3244,24.3842,24.3244,24.3842,4600.0
2007-05-18 11:55:00,24.45,24.45,24.38,24.38,9600.0,24.3842,24.3842,24.3144,24.3144,9600.0
2007-05-18 12:00:00,24.37,24.45,24.37,24.37,11000.0,24.3044,24.3842,24.3044,24.3044,11000.0
2007-05-18 12:05:00,24.38,24.45,24.38,24.39,6000.0,24.3144,24.3842,24.3144,24.3244,6000.0
2007-05-18 12:10:00,24.4,24.43,24.39,24.42,5200.0,24.3344,24.3643,24.3244,24.3543,5200.0
2007-05-18 12:15:00,24.42,24.44,24.41,24.44,2300.0,24.3543,24.3742,24.3443,24.3742,2300.0
2007-05-18 12:20:00,24.44,24.53,24.44,24.52,7600.0,24.3742,24.464,24.3742,24.454,7600.0
2007-05-18 12:25:00,24.52,24.52,24.5,24.52,10500.0,24.454,24.454,24.4341,24.454,10500.0
2007-05-18 12:30:00,24.52,24.69,24.51,24.68,12400.0,24.454,24.6236,24.4441,24.6136,12400.0
2007-05-18 12:35:00,24.67,24.76,24.61,24.76,18200.0,24.6036,24.6934,24.5438,24.6934,18200.0
2007-05-18 12:40:00,24.76,24.83,24.72,24.77,20900.0,24.6934,24.7632,24.6535,24.7034,20900.0
2007-05-18 12:45:00,24.76,24.8,24.69,24.69,17100.0,24.6934,24.7333,24.6236,24.6236,17100.0
2007-05-18 12:50:00,24.68,24.71,24.67,24.69,4600.0,24.6136,24.6435,24.6036,24.6236,4600.0
2007-05-18 12:55:00,24.7,24.75,24.7,24.73,6900.0,24.6336,24.6834,24.6336,24.6635,6900.0
2007-05-18 13:00:00,24.74,24.76,24.72,24.74,5400.0,24.6734,24.6934,24.6535,24.6734,5400.0
2007-05-18 13:05:00,24.73,24.73,24.63,24.65,9000.0,24.6635,24.6635,24.5637,24.5837,9000.0
2007-05-18 13:10:00,24.64,24.65,24.64,24.64,1400.0,24.5737,24.5837,24.5737,24.5737,1400.0
2007-05-18 13:15:00,24.65,24.68,24.64,24.68,6700.0,24.5837,24.6136,24.5737,24.6136,6700.0
2007-05-18 13:20:00,24.67,24.68,24.62,24.68,5200.0,24.6036,24.6136,24.5538,24.6136,5200.0
2007-05-18 13:25:00,24.68,24.71,24.65,24.71,2500.0,24.6136,24.6435,24.5837,24.6435,2500.0
2007-05-18 13:30:00,24.74,24.78,24.71,24.78,6400.0,24.6734,24.7133,24.6435,24.7133,6400.0
2007-05-18 13:35:00,24.78,24.78,24.72,24.72,4400.0,24.7133,24.7133,24.6535,24.6535,4400.0
2007-05-18 13:40:00,24.73,24.82,24.73,24.78,11700.0,24.6635,24.7532,24.6635,24.7133,11700.0
2007-05-18 13:45:00,24.8,24.81,24.77,24.78,9300.0,24.7333,24.7433,24.7034,24.7133,9300.0
2007-05-18 13:50:00,24.78,24.79,24.76,24.79,11000.0,24.7133,24.7233,24.6934,24.7233,11000.0
2007-05-18 13:55:00,24.79,24.8,24.77,24.78,4600.0,24.7233,24.7333,24.7034,24.7133,4600.0
2007-05-18 14:00:00,24.77,24.78,24.74,24.74,9800.0,24.7034,24.7133,24.6734,24.6734,9800.0
2007-05-18 14:05:00,24.75,24.76,24.7,24.73,21200.0,24.6834,24.6934,24.6336,24.6635,21200.0
2007-05-18 14:10:00,24.73,24.73,24.67,24.73,11500.0,24.6635,24.6635,24.6036,24.6635,11500.0
2007-05-18 14:15:00,24.72,24.8,24.72,24.78,11900.0,24.6535,24.7333,24.6535,24.7133,11900.0
2007-05-18 14:20:00,24.77,24.78,24.74,24.77,9500.0,24.7034,24.7133,24.6734,24.7034,9500.0
2007-05-18 14:25:00,24.76,24.77,24.73,24.75,7500.0,24.6934,24.7034,24.6635,24.6834,7500.0
2007-05-18 14:30:00,24.76,24.77,24.71,24.72,13100.0,24.6934,24.7034,24.6435,24.6535,13100.0
2007-05-18 14:35:00,24.71,24.75,24.71,24.73,6100.0,24.6435,24.6834,24.6435,24.6635,6100.0
2007-05-18 14:40:00,24.72,24.74,24.55,24.71,16500.0,24.6535,24.6734,24.484,24.6435,16500.0
2007-05-18 14:45:00,24.7,24.75,24.67,24.75,7900.0,24.6336,24.6834,24.6036,24.6834,7900.0
2007-05-18 14:50:00,24.75,24.8,24.73,24.78,13700.0,24.6834,24.7333,24.6635,24.7133,13700.0
2007-05-18 14:55:00,24.78,24.8,24.7,24.75,10900.0,24.7133,24.7333,24.6336,24.6834,10900.0
2007-05-18 15:00:00,24.79,24.8,24.78,24.8,4800.0,24.7233,24.7333,24.7133,24.7333,4800.0
2007-05-18 15:05:00,24.79,24.81,24.77,24.78,8500.0,24.7233,24.7433,24.7034,24.7133,8500.0
2007-05-18 15:10:00,24.79,24.83,24.77,24.77,9400.0,24.7233,24.7632,24.7034,24.7034,9400.0
2007-05-18 15:15:00,24.76,24.76,24.67,24.71,16000.0,24.6934,24.6934,24.6036,24.6435,16000.0
2007-05-18 15:20:00,24.71,24.83,24.71,24.8,40700.0,24.6435,24.7632,24.6435,24.7333,40700.0
2007-05-18 15:25:00,24.8,24.82,24.73,24.78,25600.0,24.7333,24.7532,24.6635,24.7133,25600.0
2007-05-18 15:30:00,24.77,24.87,24.77,24.87,16900.0,24.7034,24.8031,24.7034,24.8031,16900.0
2007-05-18 15:35:00,24.86,24.87,24.8,24.86,16400.0,24.7931,24.8031,24.7333,24.7931,16400.0
2007-05-18 15:40:00,24.84,24.93,24.83,24.89,19400.0,24.7732,24.8629,24.7632,24.823,19400.0
2007-05-18 15:45:00,24.88,24.9,24.75,24.79,23400.0,24.8131,24.833,24.6834,24.7233,23400.0
2007-05-18 15:50:00,24.8,24.88,24.75,24.75,24900.0,24.7333,24.8131,24.6834,24.6834,24900.0
2007-05-18 15:55:00,24.76,24.92,24.75,24.84,44800.0,24.6934,24.853,24.6834,24.7732,44800.0
2007-05-21 09:30:00,24.8,24.81,24.51,24.56,8100.0,24.7333,24.7433,24.4441,24.4939,8100.0
2007-05-21 09:35:00,24.59,24.76,24.59,24.74,6400.0,24.5238,24.6934,24.5238,24.6734,6400.0
2007-05-21 09:40:00,24.75,24.86,24.71,24.82,6200.0,24.6834,24.7931,24.6435,24.7532,6200.0
2007-05-21 09:45:00,24.83,24.83,24.78,24.8,4000.0,24.7632,24.7632,24.7133,24.7333,4000.0
2007-05-21 09:50:00,24.8,24.86,24.79,24.84,5000.0,24.7333,24.7931,24.7233,24.7732,5000.0
2007-05-21 09:55:00,24.85,24.85,24.82,24.83,1600.0,24.7831,24.7831,24.7532,24.7632,1600.0
2007-05-21 10:00:00,24.84,24.96,24.84,24.95,12300.0,24.7732,24.8929,24.7732,24.8829,12300.0
2007-05-21 10:05:00,24.94,25.06,24.9,25.06,11700.0,24.8729,24.9926,24.833,24.9926,11700.0
2007-05-21 10:10:00,25.07,25.09,25.02,25.04,4700.0,25.0026,25.0225,24.9527,24.9726,4700.0
2007-05-21 10:15:00,25.02,25.02,25.01,25.01,4000.0,24.9527,24.9527,24.9427,24.9427,4000.0
2007-05-21 10:20:00,25.01,25.01,24.92,24.94,12000.0,24.9427,24.9427,24.853,24.8729,12000.0
2007-05-21 10:25:00,24.93,24.96,24.91,24.93,7100.0,24.8629,24.8929,24.843,24.8629,7100.0
2007-05-21 10:30:00,24.93,25.02,24.92,25.01,9400.0,24.8629,24.9527,24.853,24.9427,9400.0
2007-05-21 10:35:00,25.02,25.1,24.98,25.06,4500.0,24.9527,25.0325,24.9128,24.9926,4500.0
2007-05-21 10:40:00,25.09,25.09,24.99,25.01,6400.0,25.0225,25.0225,24.9228,24.9427,6400.0
2007-05-21 10:45:00,25.02,25.09,24.99,25.03,7900.0,24.9527,25.0225,24.9228,24.9627,7900.0
2007-05-21 10:50:00,25.1,25.18,25.06,25.18,8600.0,25.0325,25.1123,24.9926,25.1123,8600.0
2007-05-21 10:55:00,25.17,25.18,25.1,25.12,3300.0,25.1023,25.1123,25.0325,25.0524,3300.0
2007-05-21 11:00:00,25.12,25.2,25.08,25.19,7600.0,25.0524,25.1322,25.0125,25.1222,7600.0
2007-05-21 11:05:00,25.19,25.21,25.19,25.21,4200.0,25.1222,25.1422,25.1222,25.1422,4200.0
2007-05-21 11:10:00,25.22,25.23,25.17,25.17,3800.0,25.1522,25.1621,25.1023,25.1023,3800.0
2007-05-21 11:15:00,25.16,25.21,25.1,25.1,12100.0,25.0923,25.1422,25.0325,25.0325,12100.0
2007-05-21 11:20:00,25.09,25.11,25.02,25.02,2700.0,25.0225,25.0424,24.9527,24.9527,2700.0
2007-05-21 11:25:00,25.02,25.04,25.0,25.04,3500.0,24.9527,24.9726,24.9327,24.9726,3500.0
2007-05-21 11:30:00,25.03,25.05,25.01,25.02,3100.0,24.9627,24.9826,24.9427,24.9527,3100.0
2007-05-21 11:35:00,25.03,25.04,25.01,25.01,6200.0,24.9627,24.9726,24.9427,24.9427,6200.0
2007-05-21 11:40:00,25.01,25.02,24.98,24.98,4700.0,24.9427,24.9527,24.9128,24.9128,4700.0
2007-05-21 11:45:00,25.0,25.05,25.0,25.03,2200.0,24.9327,24.9826,24.9327,24.9627,2200.0
2007-05-21 11:50:00,25.0,25.03,24.96,25.03,5800.0,24.9327,24.9627,24.8929,24.9627,5800.0
2007-05-21 11:55:00,25.04,25.21,25.04,25.12,7000.0,24.9726,25.1422,24.9726,25.0524,7000.0
2007-05-21 12:00:00,25.15,25.15,25.01,25.04,4800.0,25.0823,25.0823,24.9427,24.9726,4800.0
2007-05-21 12:05:00,25.05,25.19,25.05,25.19,5400.0,24.9826,25.1222,24.9826,25.1222,5400.0
2007-05-21 12:10:00,25.2,25.22,25.17,25.18,1500.0,25.1322,25.1522,25.1023,25.1123,1500.0
2007-05-21 12:15:00,25.16,25.16,25.08,25.09,3900.0,25.0923,25.0923,25.0125,25.0225,3900.0
2007-05-21 12:20:00,25.1,25.11,25.09,25.09,1300.0,25.0325,25.0424,25.0225,25.0225,1300.0
2007-05-21 12:25:00,25.1,25.1,25.06,25.07,1600.0,25.0325,25.0325,24.9926,25.0026,1600.0
2007-05-21 12:30:00,25.06,25.06,25.0,25.0,4300.0,24.9926,24.9926,24.9327,24.9327,4300.0
2007-05-21 12:35:00,25.0,25.01,24.99,24.99,4300.0,24.9327,24.9427,24.9228,24.9228,4300.0
2007-05-21 12:40:00,25.0,25.0,24.99,25.0,1100.0,24.9327,24.9327,24.9228,24.9327,1100.0
2007-05-21 12:45:00,24.99,25.01,24.96,25.01,6200.0,24.9228,24.9427,24.8929,24.9427,6200.0
2007-05-21 12:50:00,25.0,25.0,24.99,24.99,800.0,24.9327,24.9327,24.9228,24.9228,800.0
2007-05-21 12:55:00,25.0,25.07,25.0,25.01,4100.0,24.9327,25.0026,24.9327,24.9427,4100.0
2007-05-21 13:00:00,25.02,25.07,25.02,25.04,4200.0,24.9527,25.0026,24.9527,24.9726,4200.0
2007-05-21 13:05:00,25.04,25.05,25.03,25.03,600.0,24.9726,24.9826,24.9627,24.9627,600.0
2007-05-21 13:10:00,25.03,25.03,25.0,25.0,1200.0,24.9627,24.9627,24.9327,24.9327,1200.0
2007-05-21 13:15:00,25.0,25.05,25.0,25.05,1500.0,24.9327,24.9826,24.9327,24.9826,1500.0
2007-05-21 13:20:00,25.06,25.07,25.04,25.04,1000.0,24.9926,25.0026,24.9726,24.9726,1000.0
2007-05-21 13:25:00,25.05,25.05,25.04,25.05,900.0,24.9826,24.9826,24.9726,24.9826,900.0
2007-05-21 13:30:00,25.04,25.05,24.99,24.99,7100.0,24.9726,24.9826,24.9228,24.9228,7100.0
2007-05-21 13:35:00,25.0,25.0,24.94,24.95,3200.0,24.9327,24.9327,24.8729,24.8829,3200.0
2007-05-21 13:40:00,24.95,24.95,24.9,24.9,7800.0,24.8829,24.8829,24.833,24.833,7800.0
2007-05-21 13:45:00,24.9,24.9,24.88,24.89,9400.0,24.833,24.833,24.8131,24.823,9400.0
2007-05-21 13:50:00,24.89,24.9,24.87,24.89,4000.0,24.823,24.833,24.8031,24.823,4000.0
2007-05-21 13:55:00,24.88,24.9,24.88,24.9,3400.0,24.8131,24.833,24.8131,24.833,3400.0
2007-05-21 14:00:00,24.88,24.89,24.88,24.89,3100.0,24.8131,24.823,24.8131,24.823,3100.0
2007-05-21 14:05:00,24.88,24.89,24.86,24.88,4900.0,24.8131,24.823,24.7931,24.8131,4900.0
2007-05-21 14:10:00,24.87,24.89,24.87,24.88,2400.0,24.8031,24.823,24.8031,24.8131,2400.0
2007-05-21 14:15:00,24.87,24.88,24.87,24.87,1800.0,24.8031,24.8131,24.8031,24.8031,1800.0
2007-05-21 14:20:00,24.88,24.88,24.87,24.87,2800.0,24.8131,24.8131,24.8031,24.8031,2800.0
2007-05-21 14:25:00,24.88,24.88,24.87,24.87,2300.0,24.8131,24.8131,24.8031,24.8031,2300.0
2007-05-21 14:30:00,24.87,24.88,24.87,24.88,2600.0,24.8031,24.8131,24.8031,24.8131,2600.0
2007-05-21 14:35:00,24.87,24.88,24.87,24.88,5200.0,24.8031,24.8131,24.8031,24.8131,5200.0
2007-05-21 14:40:00,24.88,24.94,24.87,24.93,5100.0,24.8131,24.8729,24.8031,24.8629,5100.0
2007-05-21 14:45:00,24.92,24.93,24.87,24.87,6900.0,24.853,24.8629,24.8031,24.8031,6900.0
2007-05-21 14:50:00,24.87,24.93,24.87,24.9,6500.0,24.8031,24.8629,24.8031,24.833,6500.0
2007-05-21 14:55:00,24.9,24.9,24.81,24.82,7800.0,24.833,24.833,24.7433,24.7532,7800.0
2007-05-21 15:00:00,24.81,24.85,24.77,24.77,7400.0,24.7433,24.7831,24.7034,24.7034,7400.0
2007-05-21 15:05:00,24.77,24.78,24.73,24.73,8700.0,24.7034,24.7133,24.6635,24.6635,8700.0
2007-05-21 15:10:00,24.73,24.84,24.69,24.81,10700.0,24.6635,24.7732,24.6236,24.7433,10700.0
2007-05-21 15:15:00,24.82,24.82,24.72,24.78,5600.0,24.7532,24.7532,24.6535,24.7133,5600.0
2007-05-21 15:20:00,24.79,24.79,24.65,24.76,18000.0,24.7233,24.7233,24.5837,24.6934,18000.0
2007-05-21 15:25:00,24.76,24.8,24.61,24.66,25200.0,24.6934,24.7333,24.5438,24.5937,25200.0
2007-05-21 15:30:00,24.68,24.7,24.61,24.61,7900.0,24.6136,24.6336,24.5438,24.5438,7900.0
2007-05-21 15:35:00,24.61,24.68,24.61,24.68,8600.0,24.5438,24.6136,24.5438,24.6136,8600.0
2007-05-21 15:40:00,24.66,24.71,24.66,24.69,9000.0,24.5937,24.6435,24.5937,24.6236,9000.0
2007-05-21 15:45:00,24.73,24.75,24.72,24.75,5100.0,24.6635,24.6834,24.6535,24.6834,5100.0
2007-05-21 15:50:00,24.76,24.78,24.7,24.71,10500.0,24.6934,24.7133,24.6336,24.6435,10500.0
2007-05-21 15:55:00,24.74,24.74,24.64,24.7,21600.0,24.6734,24.6734,24.5737,24.6336,21600.0
2007-05-22 09:30:00,24.62,24.67,24.53,24.53,8000.0,24.5538,24.6036,24.464,24.464,8000.0
2007-05-22 09:35:00,24.56,24.61,24.55,24.57,7000.0,24.4939,24.5438,24.484,24.5039,7000.0
2007-05-22 09:40:00,24.56,24.61,24.56,24.56,4000.0,24.4939,24.5438,24.4939,24.4939,4000.0
2007-05-22 09:45:00,24.56,24.58,24.52,24.52,4100.0,24.4939,24.5139,24.454,24.454,4100.0
2007-05-22 09:50:00,24.51,24.55,24.33,24.5,14800.0,24.4441,24.484,24.2645,24.4341,14800.0
2007-05-22 09:55:00,24.5,24.5,24.35,24.39,7800.0,24.4341,24.4341,24.2845,24.3244,7800.0
2007-05-22 10:00:00,24.4,24.58,24.4,24.57,5800.0,24.3344,24.5139,24.3344,24.5039,5800.0
2007-05-22 10:05:00,24.57,24.6,24.51,24.58,6000.0,24.5039,24.5338,24.4441,24.5139,6000.0
2007-05-22 10:10:00,24.6,24.69,24.6,24.68,5100.0,24.5338,24.6236,24.5338,24.6136,5100.0
2007-05-22 10:15:00,24.68,24.68,24.51,24.51,7200.0,24.6136,24.6136,24.4441,24.4441,7200.0
2007-05-22 10:20:00,24.51,24.56,24.48,24.53,5000.0,24.4441,24.4939,24.4141,24.464,5000.0
2007-05-22 10:25:00,24.54,24.64,24.53,24.61,5000.0,24.474,24.5737,24.464,24.5438,5000.0
2007-05-22 10:30:00,24.61,24.64,24.58,24.64,2500.0,24.5438,24.5737,24.5139,24.5737,2500.0
2007-05-22 10:35:00,24.62,24.69,24.61,24.64,4800.0,24.5538,24.6236,24.5438,24.5737,4800.0
2007-05-22 10:40:00,24.64,24.68,24.64,24.66,5100.0,24.5737,24.6136,24.5737,24.5937,5100.0
2007-05-22 10:45:00,24.65,24.67,24.63,24.67,4200.0,24.5837,24.6036,24.5637,24.6036,4200.0
2007-05-22 10:50:00,24.66,24.66,24.64,24.64,3100.0,24.5937,24.5937,24.5737,24.5737,3100.0
2007-05-22 10:55:00,24.64,24.64,24.62,24.62,3400.0,24.5737,24.5737,24.5538,24.5538,3400.0
2007-05-22 11:00:00,24.63,24.63,24.5,24.52,8500.0,24.5637,24.5637,24.4341,24.454,8500.0
2007-05-22 11:05:00,24.52,24.53,24.49,24.5,4800.0,24.454,24.464,24.4241,24.4341,4800.0
2007-05-22 11:10:00,24.49,24.51,24.41,24.49,6300.0,24.4241,24.4441,24.3443,24.4241,6300.0
2007-05-22 11:15:00,24.5,24.51,24.48,24.49,6500.0,24.4341,24.4441,24.4141,24.4241,6500.0
2007-05-22 11:20:00,24.48,24.49,24.46,24.46,6200.0,24.4141,24.4241,24.3942,24.3942,6200.0
2007-05-22 11:25:00,24.47,24.47,24.46,24.46,7100.0,24.4042,24.4042,24.3942,24.3942,7100.0
2007-05-22 11:30:00,24.47,24.5,24.36,24.4,29300.0,24.4042,24.4341,24.2945,24.3344,29300.0
2007-05-22 11:35:00,24.41,24.45,24.4,24.43,3400.0,24.3443,24.3842,24.3344,24.3643,3400.0
2007-05-22 11:40:00,24.44,24.44,24.34,24.34,8300.0,24.3742,24.3742,24.2745,24.2745,8300.0
2007-05-22 11:45:00,24.34,24.36,24.33,24.34,11600.0,24.2745,24.2945,24.2645,24.2745,11600.0
2007-05-22 11:50:00,24.34,24.35,24.28,24.3,12700.0,24.2745,24.2845,24.2147,24.2346,12700.0
2007-05-22 11:55:00,24.28,24.37,24.26,24.34,13100.0,24.2147,24.3044,24.1947,24.2745,13100.0
2007-05-22 12:00:00,24.31,24.32,24.28,24.31,6300.0,24.2446,24.2546,24.2147,24.2446,6300.0
2007-05-22 12:05:00,24.31,24.39,24.31,24.36,13700.0,24.2446,24.3244,24.2446,24.2945,13700.0
2007-05-22 12:10:00,24.38,24.39,24.3,24.3,12800.0,24.3144,24.3244,24.2346,24.2346,12800.0
2007-05-22 12:15:00,24.3,24.31,24.27,24.31,8800.0,24.2346,24.2446,24.2047,24.2446,8800.0
2007-05-22 12:20:00,24.3,24.35,24.26,24.32,10600.0,24.2346,24.2845,24.1947,24.2546,10600.0
2007-05-22 12:25:00,24.33,24.33,24.27,24.27,3700.0,24.2645,24.2645,24.2047,24.2047,3700.0
2007-05-22 12:30:00,24.27,24.29,24.26,24.27,6200.0,24.2047,24.2247,24.1947,24.2047,6200.0
2007-05-22 12:35:00,24.28,24.29,24.23,24.24,10700.0,24.2147,24.2247,24.1648,24.1748,10700.0
2007-05-22 12:40:00,24.24,24.29,24.22,24.29,11300.0,24.1748,24.2247,24.1548,24.2247,11300.0
2007-05-22 12:45:00,24.28,24.29,24.23,24.27,17800.0,24.2147,24.2247,24.1648,24.2047,17800.0
2007-05-22 12:50:00,24.25,24.29,24.22,24.29,5600.0,24.1848,24.2247,24.1548,24.2247,5600.0
2007-05-22 12:55:00,24.29,24.34,24.29,24.3,5600.0,24.2247,24.2745,24.2247,24.2346,5600.0
2007-05-22 13:00:00,24.3,24.3,24.22,24.23,5300.0,24.2346,24.2346,24.1548,24.1648,5300.0
2007-05-22 13:05:00,24.24,24.38,24.24,24.38,5900.0,24.1748,24.3144,24.1748,24.3144,5900.0
2007-05-22 13:10:00,24.39,24.4,24.33,24.33,4400.0,24.3244,24.3344,24.2645,24.2645,4400.0
2007-05-22 13:15:00,24.33,24.34,24.27,24.3,6100.0,24.2645,24.2745,24.2047,24.2346,6100.0
2007-05-22 13:20:00,24.29,24.29,24.24,24.26,5400.0,24.2247,24.2247,24.1748,24.1947,5400.0
2007-05-22 13:25:00,24.26,24.3,24.25,24.25,2100.0,24.1947,24.2346,24.1848,24.1848,2100.0
2007-05-22 13:30:00,24.25,24.34,24.25,24.33,5500.0,24.1848,24.2745,24.1848,24.2645,5500.0
2007-05-22 13:35:00,24.33,24.33,24.28,24.29,2000.0,24.2645,24.2645,24.2147,24.2247,2000.0
2007-05-22 13:40:00,24.26,24.29,24.26,24.28,3200.0,24.1947,24.2247,24.1947,24.2147,3200.0
2007-05-22 13:45:00,24.27,24.28,24.24,24.25,6700.0,24.2047,24.2147,24.1748,24.1848,6700.0
2007-05-22 13:50:00,24.27,24.35,24.27,24.33,3400.0,24.2047,24.2845,24.2047,24.2645,3400.0
2007-05-22 13:55:00,24.32,24.32,24.24,24.27,6500.0,24.2546,24.2546,24.1748,24.2047,6500.0
2007-05-22 14:00:00,24.27,24.31,24.24,24.29,4900.0,24.2047,24.2446,24.1748,24.2247,4900.0
2007-05-22 14:05:00,24.29,24.39,24.29,24.3,9400.0,24.2247,24.3244,24.2247,24.2346,9400.0
2007-05-22 14:10:00,24.3,24.3,24.24,24.25,24900.0,24.2346,24.2346,24.1748,24.1848,24900.0
2007-05-22 14:15:00,24.24,24.26,24.24,24.25,7500.0,24.1748,24.1947,24.1748,24.1848,7500.0
2007-05-22 14:20:00,24.25,24.26,24.23,24.24,12200.0,24.1848,24.1947,24.1648,24.1748,12200.0
2007-05-22 14:25:00,24.24,24.26,24.24,24.26,4400.0,24.1748,24.1947,24.1748,24.1947,4400.0
2007-05-22 14:30:00,24.26,24.26,24.23,24.25,6400.0,24.1947,24.1947,24.1648,24.1848,6400.0
2007-05-22 14:35:00,24.25,24.25,24.14,24.21,34200.0,24.1848,24.1848,24.0751,24.1449,34200.0
2007-05-22 14:40:00,24.21,24.23,24.16,24.16,10400.0,24.1449,24.1648,24.095,24.095,10400.0
2007-05-22 14:45:00,24.17,24.18,24.16,24.17,6100.0,24.105,24.1149,24.095,24.105,6100.0
2007-05-22 14:50:00,24.18,24.19,24.17,24.19,15600.0,24.1149,24.1249,24.105,24.1249,15600.0
2007-05-22 14:55:00,24.19,24.19,24.12,24.15,11900.0,24.1249,24.1249,24.0551,24.085,11900.0
2007-05-22 15:00:00,24.15,24.16,24.11,24.15,10700.0,24.085,24.095,24.0451,24.085,10700.0
2007-05-22 15:05:00,24.13,24.19,24.13,24.19,6000.0,24.0651,24.1249,24.0651,24.1249,6000.0
2007-05-22 15:10:00,24.18,24.18,24.11,24.13,14400.0,24.1149,24.1149,24.0451,24.0651,14400.0
2007-05-22 15:15:00,24.13,24.15,24.1,24.13,6600.0,24.0651,24.085,24.0352,24.0651,6600.0
2007-05-22 15:20:00,24.15,24.19,24.09,24.09,9100.0,24.085,24.1249,24.0252,24.0252,9100.0
2007-05-22 15:25:00,24.1,24.18,24.1,24.16,10300.0,24.0352,24.1149,24.0352,24.095,10300.0
2007-05-22 15:30:00,24.16,24.16,24.13,24.15,5300.0,24.095,24.095,24.0651,24.085,5300.0
2007-05-22 15:35:00,24.15,24.17,24.12,24.16,11700.0,24.085,24.105,24.0551,24.095,11700.0
2007-05-22 15:40:00,24.15,24.26,24.15,24.22,12300.0,24.085,24.1947,24.085,24.1548,12300.0
2007-05-22 15:45:00,24.22,24.25,24.2,24.21,13700.0,24.1548,24.1848,24.1349,24.1449,13700.0
2007-05-22 15:50:00,24.21,24.31,24.21,24.27,24800.0,24.1449,24.2446,24.1449,24.2047,24800.0
2007-05-22 15:55:00,24.29,24.31,24.27,24.3,33100.0,24.2247,24.2446,24.2047,24.2346,33100.0
2007-05-23 09:30:00,24.39,24.39,24.03,24.04,6600.0,24.3244,24.3244,23.9654,23.9753,6600.0
2007-05-23 09:35:00,24.13,24.14,24.0,24.01,6200.0,24.0651,24.0751,23.9354,23.9454,6200.0
2007-05-23 09:40:00,24.01,24.09,23.98,24.09,5200.0,23.9454,24.0252,23.9155,24.0252,5200.0
2007-05-23 09:45:00,24.07,24.18,24.07,24.18,600.0,24.0052,24.1149,24.0052,24.1149,600.0
2007-05-23 09:50:00,24.2,24.28,24.19,24.26,4700.0,24.1349,24.2147,24.1249,24.1947,4700.0
2007-05-23 09:55:00,24.28,24.41,24.28,24.31,7100.0,24.2147,24.3443,24.2147,24.2446,7100.0
2007-05-23 10:00:00,24.34,24.56,24.33,24.56,7500.0,24.2745,24.4939,24.2645,24.4939,7500.0
2007-05-23 10:05:00,24.57,24.63,24.55,24.57,5900.0,24.5039,24.5637,24.484,24.5039,5900.0
2007-05-23 10:10:00,24.55,24.55,24.53,24.55,2700.0,24.484,24.484,24.464,24.484,2700.0
2007-05-23 10:15:00,24.57,24.57,24.53,24.56,3500.0,24.5039,24.5039,24.464,24.4939,3500.0
2007-05-23 10:20:00,24.56,24.57,24.5,24.5,8500.0,24.4939,24.5039,24.4341,24.4341,8500.0
2007-05-23 10:25:00,24.49,24.5,24.49,24.49,5200.0,24.4241,24.4341,24.4241,24.4241,5200.0
2007-05-23 10:30:00,24.48,24.48,24.41,24.41,11000.0,24.4141,24.4141,24.3443,24.3443,11000.0
2007-05-23 10:35:00,24.41,24.43,24.38,24.38,8600.0,24.3443,24.3643,24.3144,24.3144,8600.0
2007-05-23 10:40:00,24.37,24.4,24.3,24.37,16000.0,24.3044,24.3344,24.2346,24.3044,16000.0
2007-05-23 10:45:00,24.35,24.39,24.34,24.34,6100.0,24.2845,24.3244,24.2745,24.2745,6100.0
2007-05-23 10:50:00,24.32,24.37,24.32,24.36,11600.0,24.2546,24.3044,24.2546,24.2945,11600.0
2007-05-23 10:55:00,24.37,24.37,24.33,24.36,38300.0,24.3044,24.3044,24.2645,24.2945,38300.0
2007-05-23 11:00:00,24.35,24.39,24.34,24.35,73200.0,24.2845,24.3244,24.2745,24.2845,73200.0
2007-05-23 11:05:00,24.36,24.37,24.35,24.35,54700.0,24.2945,24.3044,24.2845,24.2845,54700.0
2007-05-23 11:10:00,24.35,24.37,24.31,24.35,21000.0,24.2845,24.3044,24.2446,24.2845,21000.0
2007-05-23 11:15:00,24.35,24.47,24.35,24.47,9100.0,24.2845,24.4042,24.2845,24.4042,9100.0
2007-05-23 11:20:00,24.44,24.53,24.44,24.52,9500.0,24.3742,24.464,24.3742,24.454,9500.0
2007-05-23 11:25:00,24.52,24.56,24.52,24.56,5400.0,24.454,24.4939,24.454,24.4939,5400.0
2007-05-23 11:30:00,24.57,24.6,24.51,24.51,11600.0,24.5039,24.5338,24.4441,24.4441,11600.0
2007-05-23 11:35:00,24.53,24.55,24.53,24.54,3100.0,24.464,24.484,24.464,24.474,3100.0
2007-05-23 11:40:00,24.54,24.54,24.41,24.41,8200.0,24.474,24.474,24.3443,24.3443,8200.0
2007-05-23 11:45:00,24.43,24.52,24.43,24.52,3100.0,24.3643,24.454,24.3643,24.454,3100.0
2007-05-23 11:50:00,24.54,24.55,24.54,24.54,1400.0,24.474,24.484,24.474,24.474,1400.0
2007-05-23 11:55:00,24.55,24.55,24.51,24.51,2600.0,24.484,24.484,24.4441,24.4441,2600.0
2007-05-23 12:00:00,24.51,24.53,24.5,24.52,1700.0,24.4441,24.464,24.4341,24.454,1700.0
2007-05-23 12:05:00,24.52,24.55,24.52,24.54,1400.0,24.454,24.484,24.454,24.474,1400.0
2007-05-23 12:10:00,24.53,24.54,24.5,24.52,9300.0,24.464,24.474,24.4341,24.454,9300.0
2007-05-23 12:15:00,24.53,24.55,24.53,24.55,5200.0,24.464,24.484,24.464,24.484,5200.0
2007-05-23 12:20:00,24.55,24.56,24.53,24.54,5600.0,24.484,24.4939,24.464,24.474,5600.0
2007-05-23 12:25:00,24.54,24.54,24.52,24.54,2300.0,24.474,24.474,24.454,24.474,2300.0
2007-05-23 12:30:00,24.54,24.55,24.54,24.54,900.0,24.474,24.484,24.474,24.474,900.0
2007-05-23 12:35:00,24.53,24.55,24.52,24.55,3200.0,24.464,24.484,24.454,24.484,3200.0
2007-05-23 12:40:00,24.55,24.55,24.54,24.54,4700.0,24.484,24.484,24.474,24.474,4700.0
2007-05-23 12:45:00,24.54,24.55,24.52,24.53,6000.0,24.474,24.484,24.454,24.464,6000.0
2007-05-23 12:50:00,24.55,24.56,24.53,24.54,9200.0,24.484,24.4939,24.464,24.474,9200.0
2007-05-23 12:55:00,24.56,24.64,24.55,24.62,10600.0,24.4939,24.5737,24.484,24.5538,10600.0
2007-05-23 13:00:00,24.63,24.63,24.62,24.63,1200.0,24.5637,24.5637,24.5538,24.5637,1200.0
2007-05-23 13:05:00,24.64,24.71,24.63,24.71,6100.0,24.5737,24.6435,24.5637,24.6435,6100.0
2007-05-23 13:10:00,24.7,24.74,24.67,24.74,4100.0,24.6336,24.6734,24.6036,24.6734,4100.0
2007-05-23 13:15:00,24.73,24.73,24.71,24.73,4300.0,24.6635,24.6635,24.6435,24.6635,4300.0
2007-05-23 13:20:00,24.74,24.75,24.73,24.75,7300.0,24.6734,24.6834,24.6635,24.6834,7300.0
2007-05-23 13:25:00,24.75,24.83,24.74,24.82,16300.0,24.6834,24.7632,24.6734,24.7532,16300.0
2007-05-23 13:30:00,24.82,24.88,24.81,24.87,11800.0,24.7532,24.8131,24.7433,24.8031,11800.0
2007-05-23 13:35:00,24.87,24.9,24.86,24.86,18100.0,24.8031,24.833,24.7931,24.7931,18100.0
2007-05-23 13:40:00,24.87,24.89,24.85,24.86,8800.0,24.8031,24.823,24.7831,24.7931,8800.0
2007-05-23 13:45:00,24.85,24.86,24.8,24.81,7400.0,24.7831,24.7931,24.7333,24.7433,7400.0
2007-05-23 13:50:00,24.79,24.81,24.79,24.79,5000.0,24.7233,24.7433,24.7233,24.7233,5000.0
2007-05-23 13:55:00,24.79,24.8,24.61,24.62,11200.0,24.7233,24.7333,24.5438,24.5538,11200.0
2007-05-23 14:00:00,24.64,24.67,24.59,24.6,11300.0,24.5737,24.6036,24.5238,24.5338,11300.0
2007-05-23 14:05:00,24.61,24.68,24.59,24.68,5100.0,24.5438,24.6136,24.5238,24.6136,5100.0
2007-05-23 14:10:00,24.66,24.67,24.64,24.67,3100.0,24.5937,24.6036,24.5737,24.6036,3100.0
2007-05-23 14:15:00,24.68,24.68,24.56,24.56,5300.0,24.6136,24.6136,24.4939,24.4939,5300.0
2007-05-23 14:20:00,24.56,24.57,24.43,24.49,16700.0,24.4939,24.5039,24.3643,24.4241,16700.0
2007-05-23 14:25:00,24.48,24.48,24.3,24.3,10200.0,24.4141,24.4141,24.2346,24.2346,10200.0
2007-05-23 14:30:00,24.31,24.46,24.31,24.4,8500.0,24.2446,24.3942,24.2446,24.3344,8500.0
2007-05-23 14:35:00,24.4,24.41,24.35,24.38,5300.0,24.3344,24.3443,24.2845,24.3144,5300.0
2007-05-23 14:40:00,24.39,24.4,24.36,24.37,15900.0,24.3244,24.3344,24.2945,24.3044,15900.0
2007-05-23 14:45:00,24.39,24.41,24.39,24.39,12400.0,24.3244,24.3443,24.3244,24.3244,12400.0
2007-05-23 14:50:00,24.38,24.4,24.36,24.37,2500.0,24.3144,24.3344,24.2945,24.3044,2500.0
2007-05-23 14:55:00,24.39,24.4,24.37,24.37,3800.0,24.3244,24.3344,24.3044,24.3044,3800.0
2007-05-23 15:00:00,24.39,24.39,24.36,24.36,5900.0,24.3244,24.3244,24.2945,24.2945,5900.0
2007-05-23 15:05:00,24.39,24.39,24.37,24.37,2900.0,24.3244,24.3244,24.3044,24.3044,2900.0
2007-05-23 15:10:00,24.37,24.38,24.35,24.35,5300.0,24.3044,24.3144,24.2845,24.2845,5300.0
2007-05-23 15:15:00,24.36,24.4,24.36,24.4,2900.0,24.2945,24.3344,24.2945,24.3344,2900.0
2007-05-23 15:20:00,24.37,24.43,24.36,24.43,3200.0,24.3044,24.3643,24.2945,24.3643,3200.0
2007-05-23 15:25:00,24.44,24.47,24.43,24.44,6000.0,24.3742,24.4042,24.3643,24.3742,6000.0
2007-05-23 15:30:00,24.45,24.5,24.42,24.49,22000.0,24.3842,24.4341,24.3543,24.4241,22000.0
2007-05-23 15:35:00,24.49,24.49,24.43,24.47,7700.0,24.4241,24.4241,24.3643,24.4042,7700.0
2007-05-23 15:40:00,24.47,24.48,24.44,24.48,12100.0,24.4042,24.4141,24.3742,24.4141,12100.0
2007-05-23 15:45:00,24.48,24.48,24.45,24.46,18200.0,24.4141,24.4141,24.3842,24.3942,18200.0
2007-05-23 15:50:00,24.46,24.46,24.42,24.42,38100.0,24.3942,24.3942,24.3543,24.3543,38100.0
2007-05-23 15:55:00,24.43,24.47,24.36,24.45,39600.0,24.3643,24.4042,24.2945,24.3842,39600.0
2007-05-24 09:30:00,24.33,24.33,24.12,24.14,8400.0,24.2645,24.2645,24.0551,24.0751,8400.0
2007-05-24 09:35:00,24.18,24.25,24.07,24.09,10600.0,24.1149,24.1848,24.0052,24.0252,10600.0
2007-05-24 09:40:00,24.04,24.08,24.03,24.03,6100.0,23.9753,24.0152,23.9654,23.9654,6100.0
2007-05-24 09:45:00,24.02,24.08,24.01,24.08,8400.0,23.9554,24.0152,23.9454,24.0152,8400.0
2007-05-24 09:50:00,24.08,24.1,24.04,24.05,6400.0,24.0152,24.0352,23.9753,23.9853,6400.0
2007-05-24 09:55:00,24.07,24.09,24.05,24.07,4900.0,24.0052,24.0252,23.9853,24.0052,4900.0
2007-05-24 10:00:00,24.08,24.29,24.08,24.21,12600.0,24.0152,24.2247,24.0152,24.1449,12600.0
2007-05-24 10:05:00,24.21,24.21,24.06,24.06,7400.0,24.1449,24.1449,23.9953,23.9953,7400.0
2007-05-24 10:10:00,24.08,24.14,24.07,24.12,4400.0,24.0152,24.0751,24.0052,24.0551,4400.0
2007-05-24 10:15:00,24.11,24.16,24.11,24.13,4900.0,24.0451,24.095,24.0451,24.0651,4900.0
2007-05-24 10:20:00,24.13,24.14,24.08,24.08,7200.0,24.0651,24.0751,24.0152,24.0152,7200.0
2007-05-24 10:25:00,24.09,24.09,24.06,24.06,6400.0,24.0252,24.0252,23.9953,23.9953,6400.0
2007-05-24 10:30:00,24.07,24.07,23.89,23.91,24700.0,24.0052,24.0052,23.8257,23.8457,24700.0
2007-05-24 10:35:00,23.94,23.99,23.9,23.9,17800.0,23.8756,23.9255,23.8357,23.8357,17800.0
2007-05-24 10:40:00,23.9,23.94,23.86,23.9,12100.0,23.8357,23.8756,23.7958,23.8357,12100.0
2007-05-24 10:45:00,23.9,23.91,23.8,23.82,11400.0,23.8357,23.8457,23.736,23.7559,11400.0
2007-05-24 10:50:00,23.81,23.88,23.79,23.8,13700.0,23.7459,23.8158,23.726,23.736,13700.0
2007-05-24 10:55:00,23.8,23.81,23.75,23.76,16300.0,23.736,23.7459,23.6861,23.6961,16300.0
2007-05-24 11:00:00,23.76,23.8,23.75,23.77,10600.0,23.6961,23.736,23.6861,23.7061,10600.0
2007-05-24 11:05:00,23.77,23.78,23.76,23.76,8100.0,23.7061,23.716,23.6961,23.6961,8100.0
2007-05-24 11:10:00,23.78,23.8,23.76,23.76,5600.0,23.716,23.736,23.6961,23.6961,5600.0
2007-05-24 11:15:00,23.76,23.77,23.69,23.76,35900.0,23.6961,23.7061,23.6263,23.6961,35900.0
2007-05-24 11:20:00,23.69,23.69,23.64,23.67,8100.0,23.6263,23.6263,23.5764,23.6063,8100.0
2007-05-24 11:25:00,23.66,23.67,23.37,23.43,28200.0,23.5963,23.6063,23.3071,23.367,28200.0
2007-05-24 11:30:00,23.46,23.47,23.36,23.4,10400.0,23.3969,23.4069,23.2972,23.337,10400.0
2007-05-24 11:35:00,23.41,23.46,23.4,23.4,8700.0,23.347,23.3969,23.337,23.337,8700.0
2007-05-24 11:40:00,23.39,23.39,23.34,23.34,4800.0,23.3271,23.3271,23.2772,23.2772,4800.0
2007-05-24 11:45:00,23.34,23.45,23.34,23.44,7900.0,23.2772,23.3869,23.2772,23.3769,7900.0
2007-05-24 11:50:00,23.44,23.45,23.4,23.45,12200.0,23.3769,23.3869,23.337,23.3869,12200.0
2007-05-24 11:55:00,23.45,23.46,23.43,23.46,2800.0,23.3869,23.3969,23.367,23.3969,2800.0
2007-05-24 12:00:00,23.45,23.46,23.38,23.39,8500.0,23.3869,23.3969,23.3171,23.3271,8500.0
2007-05-24 12:05:00,23.39,23.41,23.36,23.4,4800.0,23.3271,23.347,23.2972,23.337,4800.0
2007-05-24 12:10:00,23.4,23.4,23.35,23.37,6200.0,23.337,23.337,23.2872,23.3071,6200.0
2007-05-24 12:15:00,23.35,23.39,23.34,23.38,11700.0,23.2872,23.3271,23.2772,23.3171,11700.0
2007-05-24 12:20:00,23.38,23.39,23.32,23.34,7300.0,23.3171,23.3271,23.2573,23.2772,7300.0
2007-05-24 12:25:00,23.33,23.33,23.26,23.26,9400.0,23.2672,23.2672,23.1974,23.1974,9400.0
2007-05-24 12:30:00,23.27,23.27,23.18,23.22,13200.0,23.2074,23.2074,23.1176,23.1575,13200.0
2007-05-24 12:35:00,23.23,23.23,23.19,23.2,5100.0,23.1675,23.1675,23.1276,23.1376,5100.0
2007-05-24 12:40:00,23.2,23.2,23.15,23.18,5900.0,23.1376,23.1376,23.0877,23.1176,5900.0
2007-05-24 12:45:00,23.16,23.29,23.15,23.23,11000.0,23.0977,23.2273,23.0877,23.1675,11000.0
2007-05-24 12:50:00,23.23,23.33,23.23,23.3,7500.0,23.1675,23.2672,23.1675,23.2373,7500.0
2007-05-24 12:55:00,23.32,23.35,23.32,23.35,4100.0,23.2573,23.2872,23.2573,23.2872,4100.0
2007-05-24 13:00:00,23.33,23.49,23.33,23.44,11300.0,23.2672,23.4268,23.2672,23.3769,11300.0
2007-05-24 13:05:00,23.41,23.41,23.4,23.4,4300.0,23.347,23.347,23.337,23.337,4300.0
2007-05-24 13:10:00,23.4,23.43,23.39,23.4,5600.0,23.337,23.367,23.3271,23.337,5600.0
2007-05-24 13:15:00,23.4,23.51,23.39,23.5,6600.0,23.337,23.4468,23.3271,23.4368,6600.0
2007-05-24 13:20:00,23.51,23.55,23.5,23.53,4800.0,23.4468,23.4866,23.4368,23.4667,4800.0
2007-05-24 13:25:00,23.55,23.55,23.52,23.52,3100.0,23.4866,23.4866,23.4567,23.4567,3100.0
2007-05-24 13:30:00,23.53,23.53,23.49,23.5,6500.0,23.4667,23.4667,23.4268,23.4368,6500.0
2007-05-24 13:35:00,23.51,23.51,23.45,23.45,2800.0,23.4468,23.4468,23.3869,23.3869,2800.0
2007-05-24 13:40:00,23.46,23.52,23.45,23.48,3300.0,23.3969,23.4567,23.3869,23.4168,3300.0
2007-05-24 13:45:00,23.49,23.53,23.48,23.5,5700.0,23.4268,23.4667,23.4168,23.4368,5700.0
2007-05-24 13:50:00,23.48,23.49,23.45,23.48,3300.0,23.4168,23.4268,23.3869,23.4168,3300.0
2007-05-24 13:55:00,23.5,23.55,23.47,23.54,2900.0,23.4368,23.4866,23.4069,23.4767,2900.0
2007-05-24 14:00:00,23.55,23.59,23.47,23.48,6300.0,23.4866,23.5265,23.4069,23.4168,6300.0
2007-05-24 14:05:00,23.49,23.53,23.47,23.5,10300.0,23.4268,23.4667,23.4069,23.4368,10300.0
2007-05-24 14:10:00,23.52,23.53,23.44,23.46,7000.0,23.4567,23.4667,23.3769,23.3969,7000.0
2007-05-24 14:15:00,23.45,23.48,23.43,23.44,6100.0,23.3869,23.4168,23.367,23.3769,6100.0
2007-05-24 14:20:00,23.42,23.52,23.42,23.52,1500.0,23.357,23.4567,23.357,23.4567,1500.0
2007-05-24 14:25:00,23.5,23.51,23.49,23.5,5700.0,23.4368,23.4468,23.4268,23.4368,5700.0
2007-05-24 14:30:00,23.51,23.52,23.45,23.46,22000.0,23.4468,23.4567,23.3869,23.3969,22000.0
2007-05-24 14:35:00,23.45,23.45,23.38,23.41,8100.0,23.3869,23.3869,23.3171,23.347,8100.0
2007-05-24 14:40:00,23.41,23.45,23.4,23.43,7900.0,23.347,23.3869,23.337,23.367,7900.0
2007-05-24 14:45:00,23.43,23.46,23.4,23.45,10000.0,23.367,23.3969,23.337,23.3869,10000.0
2007-05-24 14:50:00,23.45,23.47,23.42,23.45,1800.0,23.3869,23.4069,23.357,23.3869,1800.0
2007-05-24 14:55:00,23.44,23.46,23.4,23.4,2000.0,23.3769,23.3969,23.337,23.337,2000.0
2007-05-24 15:00:00,23.41,23.45,23.4,23.41,3700.0,23.347,23.3869,23.337,23.347,3700.0
2007-05-24 15:05:00,23.41,23.41,23.28,23.37,12800.0,23.347,23.347,23.2174,23.3071,12800.0
2007-05-24 15:10:00,23.38,23.39,23.21,23.31,10500.0,23.3171,23.3271,23.1476,23.2473,10500.0
2007-05-24 15:15:00,23.32,23.4,23.19,23.19,11600.0,23.2573,23.337,23.1276,23.1276,11600.0
2007-05-24 15:20:00,23.2,23.36,23.2,23.3,12100.0,23.1376,23.2972,23.1376,23.2373,12100.0
2007-05-24 15:25:00,23.3,23.3,23.1,23.16,12800.0,23.2373,23.2373,23.0379,23.0977,12800.0
2007-05-24 15:30:00,23.17,23.23,23.14,23.18,14500.0,23.1077,23.1675,23.0777,23.1176,14500.0
2007-05-24 15:35:00,23.18,23.18,23.09,23.12,12400.0,23.1176,23.1176,23.0279,23.0578,12400.0
2007-05-24 15:40:00,23.11,23.18,23.11,23.14,11700.0,23.0478,23.1176,23.0478,23.0777,11700.0
2007-05-24 15:45:00,23.14,23.17,23.14,23.17,13300.0,23.0777,23.1077,23.0777,23.1077,13300.0
2007-05-24 15:50:00,23.17,23.2,23.15,23.2,21300.0,23.1077,23.1376,23.0877,23.1376,21300.0
2007-05-24 15:55:00,23.18,23.31,23.17,23.3,10400.0,23.1176,23.2473,23.1077,23.2373,10400.0
2007-05-25 09:30:00,23.32,23.34,23.12,23.22,6600.0,23.2573,23.2772,23.0578,23.1575,6600.0
2007-05-25 09:35:00,23.2,23.26,23.14,23.21,6200.0,23.1376,23.1974,23.0777,23.1476,6200.0
2007-05-25 09:40:00,23.2,23.21,23.17,23.2,7700.0,23.1376,23.1476,23.1077,23.1376,7700.0
2007-05-25 09:45:00,23.21,23.21,23.08,23.1,5900.0,23.1476,23.1476,23.0179,23.0379,5900.0
2007-05-25 09:50:00,23.09,23.1,23.03,23.05,8000.0,23.0279,23.0379,22.968,22.988,8000.0
2007-05-25 09:55:00,23.05,23.07,23.02,23.03,10400.0,22.988,23.0079,22.9581,22.968,10400.0
2007-05-25 10:00:00,23.03,23.03,22.93,22.95,10400.0,22.968,22.968,22.8683,22.8883,10400.0
2007-05-25 10:05:00,22.96,22.99,22.93,22.99,10000.0,22.8982,22.9282,22.8683,22.9282,10000.0
2007-05-25 10:10:00,22.99,23.17,22.99,23.13,6500.0,22.9282,23.1077,22.9282,23.0678,6500.0
2007-05-25 10:15:00,23.12,23.32,23.12,23.32,42900.0,23.0578,23.2573,23.0578,23.2573,42900.0
2007-05-25 10:20:00,23.34,23.34,23.23,23.25,15000.0,23.2772,23.2772,23.1675,23.1875,15000.0
2007-05-25 10:25:00,23.26,23.3,23.2,23.21,10100.0,23.1974,23.2373,23.1376,23.1476,10100.0
2007-05-25 10:30:00,23.21,23.22,23.2,23.21,8500.0,23.1476,23.1575,23.1376,23.1476,8500.0
2007-05-25 10:35:00,23.21,23.21,23.18,23.19,10200.0,23.1476,23.1476,23.1176,23.1276,10200.0
2007-05-25 10:40:00,23.19,23.2,23.13,23.14,8300.0,23.1276,23.1376,23.0678,23.0777,8300.0
2007-05-25 10:45:00,23.15,23.15,23.03,23.06,12800.0,23.0877,23.0877,22.968,22.998,12800.0
2007-05-25 10:50:00,23.07,23.08,23.02,23.02,12800.0,23.0079,23.0179,22.9581,22.9581,12800.0
2007-05-25 10:55:00,23.02,23.05,23.0,23.05,7600.0,22.9581,22.988,22.9381,22.988,7600.0
2007-05-25 11:00:00,23.04,23.05,23.02,23.03,6800.0,22.978,22.988,22.9581,22.968,6800.0
2007-05-25 11:05:00,23.04,23.04,22.98,22.98,13400.0,22.978,22.978,22.9182,22.9182,13400.0
2007-05-25 11:10:00,23.0,23.0,22.97,22.97,3300.0,22.9381,22.9381,22.9082,22.9082,3300.0
2007-05-25 11:15:00,23.0,23.0,22.97,23.0,10900.0,22.9381,22.9381,22.9082,22.9381,10900.0
2007-05-25 11:20:00,23.0,23.02,22.98,22.98,12700.0,22.9381,22.9581,22.9182,22.9182,12700.0
2007-05-25 11:25:00,22.98,23.0,22.97,22.99,7600.0,22.9182,22.9381,22.9082,22.9282,7600.0
2007-05-25 11:30:00,23.0,23.02,23.0,23.01,7700.0,22.9381,22.9581,22.9381,22.9481,7700.0
2007-05-25 11:35:00,22.99,23.01,22.97,22.99,10000.0,22.9282,22.9481,22.9082,22.9282,10000.0
2007-05-25 11:40:00,22.99,23.0,22.98,22.99,5400.0,22.9282,22.9381,22.9182,22.9282,5400.0
2007-05-25 11:45:00,22.99,23.0,22.99,22.99,6500.0,22.9282,22.9381,22.9282,22.9282,6500.0
2007-05-25 11:50:00,22.99,23.01,22.99,22.99,82400.0,22.9282,22.9481,22.9282,22.9282,82400.0
2007-05-25 11:55:00,22.99,23.02,22.99,23.02,11700.0,22.9282,22.9581,22.9282,22.9581,11700.0
2007-05-25 12:00:00,23.01,23.02,23.0,23.01,9500.0,22.9481,22.9581,22.9381,22.9481,9500.0
2007-05-25 12:05:00,23.01,23.03,23.01,23.02,6500.0,22.9481,22.968,22.9481,22.9581,6500.0
2007-05-25 12:10:00,23.02,23.02,22.95,22.95,26100.0,22.9581,22.9581,22.8883,22.8883,26100.0
2007-05-25 12:15:00,22.96,23.01,22.96,23.0,17300.0,22.8982,22.9481,22.8982,22.9381,17300.0
2007-05-25 12:20:00,23.0,23.0,22.99,23.0,20600.0,22.9381,22.9381,22.9282,22.9381,20600.0
2007-05-25 12:25:00,23.0,23.06,23.0,23.04,8400.0,22.9381,22.998,22.9381,22.978,8400.0
2007-05-25 12:30:00,23.05,23.05,23.01,23.02,9000.0,22.988,22.988,22.9481,22.9581,9000.0
2007-05-25 12:35:00,23.03,23.03,23.02,23.02,8000.0,22.968,22.968,22.9581,22.9581,8000.0
2007-05-25 12:40:00,23.02,23.03,23.0,23.01,15300.0,22.9581,22.968,22.9381,22.9481,15300.0
2007-05-25 12:45:00,23.01,23.04,23.01,23.04,3500.0,22.9481,22.978,22.9481,22.978,3500.0
2007-05-25 12:50:00,23.05,23.09,23.05,23.05,6000.0,22.988,23.0279,22.988,22.988,6000.0
2007-05-25 12:55:00,23.06,23.07,23.06,23.06,6200.0,22.998,23.0079,22.998,22.998,6200.0
2007-05-25 13:00:00,23.06,23.07,23.06,23.07,11200.0,22.998,23.0079,22.998,23.0079,11200.0
2007-05-25 13:05:00,23.07,23.07,23.06,23.07,8000.0,23.0079,23.0079,22.998,23.0079,8000.0
2007-05-25 13:10:00,23.06,23.07,23.06,23.06,1000.0,22.998,23.0079,22.998,22.998,1000.0
2007-05-25 13:15:00,23.06,23.07,23.06,23.07,8600.0,22.998,23.0079,22.998,23.0079,8600.0
2007-05-25 13:20:00,23.07,23.18,23.05,23.17,6200.0,23.0079,23.1176,22.988,23.1077,6200.0
2007-05-25 13:25:00,23.17,23.17,23.05,23.07,7500.0,23.1077,23.1077,22.988,23.0079,7500.0
2007-05-25 13:30:00,23.08,23.08,23.05,23.06,2400.0,23.0179,23.0179,22.988,22.998,2400.0
2007-05-25 13:35:00,23.06,23.07,23.06,23.07,2600.0,22.998,23.0079,22.998,23.0079,2600.0
2007-05-25 13:40:00,23.05,23.07,23.02,23.05,16500.0,22.988,23.0079,22.9581,22.988,16500.0
2007-05-25 13:45:00,23.06,23.06,23.05,23.06,3200.0,22.998,22.998,22.988,22.998,3200.0
2007-05-25 13:50:00,23.05,23.07,23.04,23.05,24400.0,22.988,23.0079,22.978,22.988,24400.0
2007-05-25 13:55:00,23.07,23.08,23.06,23.07,4400.0,23.0079,23.0179,22.998,23.0079,4400.0
2007-05-25 14:00:00,23.06,23.08,23.04,23.07,32600.0,22.998,23.0179,22.978,23.0079,32600.0
2007-05-25 14:05:00,23.06,23.08,23.03,23.03,7500.0,22.998,23.0179,22.968,22.968,7500.0
2007-05-25 14:10:00,23.04,23.04,22.97,22.97,5200.0,22.978,22.978,22.9082,22.9082,5200.0
2007-05-25 14:15:00,22.96,22.98,22.93,22.94,6500.0,22.8982,22.9182,22.8683,22.8783,6500.0
2007-05-25 14:20:00,22.94,22.96,22.94,22.94,3600.0,22.8783,22.8982,22.8783,22.8783,3600.0
2007-05-25 14:25:00,22.95,22.95,22.86,22.88,13800.0,22.8883,22.8883,22.7985,22.8184,13800.0
2007-05-25 14:30:00,22.88,22.92,22.85,22.92,6900.0,22.8184,22.8583,22.7885,22.8583,6900.0
2007-05-25 14:35:00,22.92,22.94,22.92,22.93,4000.0,22.8583,22.8783,22.8583,22.8683,4000.0
2007-05-25 14:40:00,22.93,22.97,22.93,22.97,7500.0,22.8683,22.9082,22.8683,22.9082,7500.0
2007-05-25 14:45:00,22.98,23.06,22.98,23.03,5200.0,22.9182,22.998,22.9182,22.968,5200.0
2007-05-25 14:50:00,23.05,23.05,22.99,23.04,25300.0,22.988,22.988,22.9282,22.978,25300.0
2007-05-25 14:55:00,23.04,23.13,23.04,23.1,6800.0,22.978,23.0678,22.978,23.0379,6800.0
2007-05-25 15:00:00,23.09,23.09,23.05,23.05,14700.0,23.0279,23.0279,22.988,22.988,14700.0
2007-05-25 15:05:00,23.05,23.07,23.04,23.06,12600.0,22.988,23.0079,22.978,22.998,12600.0
2007-05-25 15:10:00,23.06,23.07,23.01,23.03,19000.0,22.998,23.0079,22.9481,22.968,19000.0
2007-05-25 15:15:00,23.02,23.03,23.02,23.02,5900.0,22.9581,22.968,22.9581,22.9581,5900.0
2007-05-25 15:20:00,23.03,23.05,22.99,23.04,23400.0,22.968,22.988,22.9282,22.978,23400.0
2007-05-25 15:25:00,23.04,23.04,22.98,23.03,14700.0,22.978,22.978,22.9182,22.968,14700.0
2007-05-25 15:30:00,23.04,23.11,23.01,23.04,18500.0,22.978,23.0478,22.9481,22.978,18500.0
2007-05-25 15:35:00,23.04,23.04,23.03,23.04,13100.0,22.978,22.978,22.968,22.978,13100.0
2007-05-25 15:40:00,23.04,23.07,23.03,23.07,9800.0,22.978,23.0079,22.968,23.0079,9800.0
2007-05-25 15:45:00,23.05,23.06,23.04,23.05,15500.0,22.988,22.998,22.978,22.988,15500.0
2007-05-25 15:50:00,23.05,23.05,22.97,22.99,24600.0,22.988,22.988,22.9082,22.9282,24600.0
2007-05-25 15:55:00,22.98,23.04,22.98,22.99,30700.0,22.9182,22.978,22.9182,22.9282,30700.0
2007-05-29 09:30:00,22.84,23.0,22.83,22.95,34600.0,22.7786,22.9381,22.7686,22.8883,34600.0
2007-05-29 09:35:00,22.94,23.0,22.92,22.96,13900.0,22.8783,22.9381,22.8583,22.8982,13900.0
2007-05-29 09:40:00,22.95,22.95,22.86,22.86,16500.0,22.8883,22.8883,22.7985,22.7985,16500.0
2007-05-29 09:45:00,22.85,22.9,22.81,22.9,31000.0,22.7885,22.8384,22.7486,22.8384,31000.0
2007-05-29 09:50:00,22.95,22.99,22.9,22.93,12500.0,22.8883,22.9282,22.8384,22.8683,12500.0
2007-05-29 09:55:00,22.92,22.95,22.92,22.95,24300.0,22.8583,22.8883,22.8583,22.8883,24300.0
2007-05-29 10:00:00,22.96,23.24,22.96,23.08,39500.0,22.8982,23.1775,22.8982,23.0179,39500.0
2007-05-29 10:05:00,23.09,23.09,23.0,23.01,12000.0,23.0279,23.0279,22.9381,22.9481,12000.0
2007-05-29 10:10:00,23.0,23.04,23.0,23.03,7100.0,22.9381,22.978,22.9381,22.968,7100.0
2007-05-29 10:15:00,23.03,23.03,23.0,23.01,10500.0,22.968,22.968,22.9381,22.9481,10500.0
2007-05-29 10:20:00,23.03,23.03,23.0,23.02,17300.0,22.968,22.968,22.9381,22.9581,17300.0
2007-05-29 10:25:00,23.03,23.05,23.0,23.05,5100.0,22.968,22.988,22.9381,22.988,5100.0
2007-05-29 10:30:00,23.05,23.07,23.0,23.0,12800.0,22.988,23.0079,22.9381,22.9381,12800.0
2007-05-29 10:35:00,23.0,23.03,23.0,23.02,7400.0,22.9381,22.968,22.9381,22.9581,7400.0
2007-05-29 10:40:00,23.02,23.06,23.01,23.01,10000.0,22.9581,22.998,22.9481,22.9481,10000.0
2007-05-29 10:45:00,23.02,23.02,23.01,23.01,1700.0,22.9581,22.9581,22.9481,22.9481,1700.0
2007-05-29 10:50:00,23.01,23.02,23.0,23.02,10000.0,22.9481,22.9581,22.9381,22.9581,10000.0
2007-05-29 10:55:00,23.02,23.02,22.97,23.0,12000.0,22.9581,22.9581,22.9082,22.9381,12000.0
2007-05-29 11:00:00,23.01,23.03,22.97,23.0,11000.0,22.9481,22.968,22.9082,22.9381,11000.0
2007-05-29 11:05:00,23.0,23.01,22.98,22.98,11200.0,22.9381,22.9481,22.9182,22.9182,11200.0
2007-05-29 11:10:00,22.99,23.06,22.98,23.02,17300.0,22.9282,22.998,22.9182,22.9581,17300.0
2007-05-29 11:15:00,23.02,23.06,22.98,23.04,11500.0,22.9581,22.998,22.9182,22.978,11500.0
2007-05-29 11:20:00,23.03,23.09,23.02,23.04,9300.0,22.968,23.0279,22.9581,22.978,9300.0
2007-05-29 11:25:00,23.05,23.05,23.02,23.02,900.0,22.988,22.988,22.9581,22.9581,900.0
2007-05-29 11:30:00,23.02,23.06,23.0,23.06,15000.0,22.9581,22.998,22.9381,22.998,15000.0
2007-05-29 11:35:00,23.05,23.06,23.0,23.02,11200.0,22.988,22.998,22.9381,22.9581,11200.0
2007-05-29 11:40:00,23.03,23.13,23.03,23.13,18400.0,22.968,23.0678,22.968,23.0678,18400.0
2007-05-29 11:45:00,23.14,23.15,23.1,23.1,13000.0,23.0777,23.0877,23.0379,23.0379,13000.0
2007-05-29 11:50:00,23.1,23.14,23.1,23.1,16100.0,23.0379,23.0777,23.0379,23.0379,16100.0
2007-05-29 11:55:00,23.06,23.08,23.0,23.0,6600.0,22.998,23.0179,22.9381,22.9381,6600.0
2007-05-29 12:00:00,23.01,23.02,23.0,23.01,8500.0,22.9481,22.9581,22.9381,22.9481,8500.0
2007-05-29 12:05:00,23.0,23.02,23.0,23.0,19400.0,22.9381,22.9581,22.9381,22.9381,19400.0
2007-05-29 12:10:00,22.98,22.98,22.95,22.96,29700.0,22.9182,22.9182,22.8883,22.8982,29700.0
2007-05-29 12:15:00,22.97,22.97,22.94,22.95,17500.0,22.9082,22.9082,22.8783,22.8883,17500.0
2007-05-29 12:20:00,22.96,22.97,22.96,22.96,3600.0,22.8982,22.9082,22.8982,22.8982,3600.0
2007-05-29 12:25:00,22.95,22.98,22.95,22.97,13600.0,22.8883,22.9182,22.8883,22.9082,13600.0
2007-05-29 12:30:00,22.97,23.0,22.97,22.98,7100.0,22.9082,22.9381,22.9082,22.9182,7100.0
2007-05-29 12:35:00,22.98,23.0,22.98,22.99,2400.0,22.9182,22.9381,22.9182,22.9282,2400.0
2007-05-29 12:40:00,22.98,22.99,22.95,22.96,4700.0,22.9182,22.9282,22.8883,22.8982,4700.0
2007-05-29 12:45:00,22.96,22.98,22.96,22.96,7800.0,22.8982,22.9182,22.8982,22.8982,7800.0
2007-05-29 12:50:00,22.96,22.97,22.96,22.96,5500.0,22.8982,22.9082,22.8982,22.8982,5500.0
2007-05-29 12:55:00,22.97,22.97,22.96,22.97,41600.0,22.9082,22.9082,22.8982,22.9082,41600.0
2007-05-29 13:00:00,22.97,23.0,22.97,23.0,13100.0,22.9082,22.9381,22.9082,22.9381,13100.0
2007-05-29 13:05:00,23.0,23.01,22.99,23.0,13700.0,22.9381,22.9481,22.9282,22.9381,13700.0
2007-05-29 13:10:00,23.0,23.01,23.0,23.0,4700.0,22.9381,22.9481,22.9381,22.9381,4700.0
2007-05-29 13:15:00,22.99,23.0,22.97,22.99,2100.0,22.9282,22.9381,22.9082,22.9282,2100.0
2007-05-29 13:20:00,22.99,22.99,22.93,22.94,17400.0,22.9282,22.9282,22.8683,22.8783,17400.0
2007-05-29 13:25:00,22.93,22.93,22.89,22.9,19900.0,22.8683,22.8683,22.8284,22.8384,19900.0
2007-05-29 13:30:00,22.91,23.0,22.86,22.97,13500.0,22.8484,22.9381,22.7985,22.9082,13500.0
2007-05-29 13:35:00,22.97,22.97,22.89,22.9,9800.0,22.9082,22.9082,22.8284,22.8384,9800.0
2007-05-29 13:40:00,22.88,22.93,22.86,22.92,8500.0,22.8184,22.8683,22.7985,22.8583,8500.0
2007-05-29 13:45:00,22.92,22.95,22.92,22.93,7400.0,22.8583,22.8883,22.8583,22.8683,7400.0
2007-05-29 13:50:00,22.93,22.95,22.93,22.93,23600.0,22.8683,22.8883,22.8683,22.8683,23600.0
2007-05-29 13:55:00,22.94,22.94,22.89,22.89,9400.0,22.8783,22.8783,22.8284,22.8284,9400.0
2007-05-29 14:00:00,22.9,22.92,22.88,22.91,9800.0,22.8384,22.8583,22.8184,22.8484,9800.0
2007-05-29 14:05:00,22.9,22.96,22.9,22.9,12300.0,22.8384,22.8982,22.8384,22.8384,12300.0
2007-05-29 14:10:00,22.91,22.91,22.89,22.9,6500.0,22.8484,22.8484,22.8284,22.8384,6500.0
2007-05-29 14:15:00,22.9,22.91,22.82,22.85,8100.0,22.8384,22.8484,22.7586,22.7885,8100.0
2007-05-29 14:20:00,22.85,22.95,22.85,22.94,20600.0,22.7885,22.8883,22.7885,22.8783,20600.0
2007-05-29 14:25:00,22.94,22.94,22.88,22.9,5300.0,22.8783,22.8783,22.8184,22.8384,5300.0
2007-05-29 14:30:00,22.89,22.89,22.82,22.83,4400.0,22.8284,22.8284,22.7586,22.7686,4400.0
2007-05-29 14:35:00,22.84,22.86,22.82,22.86,13300.0,22.7786,22.7985,22.7586,22.7985,13300.0
2007-05-29 14:40:00,22.86,22.94,22.85,22.92,13400.0,22.7985,22.8783,22.7885,22.8583,13400.0
2007-05-29 14:45:00,22.92,22.95,22.9,22.95,6800.0,22.8583,22.8883,22.8384,22.8883,6800.0
2007-05-29 14:50:00,22.94,22.94,22.91,22.94,11700.0,22.8783,22.8783,22.8484,22.8783,11700.0
2007-05-29 14:55:00,22.94,22.96,22.92,22.93,18600.0,22.8783,22.8982,22.8583,22.8683,18600.0
2007-05-29 15:00:00,22.92,22.95,22.92,22.95,25800.0,22.8583,22.8883,22.8583,22.8883,25800.0
2007-05-29 15:05:00,22.95,23.03,22.95,22.97,15700.0,22.8883,22.968,22.8883,22.9082,15700.0
2007-05-29 15:10:00,22.97,22.99,22.96,22.99,10900.0,22.9082,22.9282,22.8982,22.9282,10900.0
2007-05-29 15:15:00,22.99,23.03,22.97,22.97,8900.0,22.9282,22.968,22.9082,22.9082,8900.0
2007-05-29 15:20:00,22.99,23.0,22.96,23.0,14500.0,22.9282,22.9381,22.8982,22.9381,14500.0
2007-05-29 15:25:00,23.01,23.02,22.95,22.95,14300.0,22.9481,22.9581,22.8883,22.8883,14300.0
2007-05-29 15:30:00,22.96,23.0,22.93,23.0,16800.0,22.8982,22.9381,22.8683,22.9381,16800.0
2007-05-29 15:35:00,22.99,23.03,22.97,23.03,26400.0,22.9282,22.968,22.9082,22.968,26400.0
2007-05-29 15:40:00,23.02,23.02,22.99,23.0,22000.0,22.9581,22.9581,22.9282,22.9381,22000.0
2007-05-29 15:45:00,23.0,23.06,22.96,23.01,39600.0,22.9381,22.998,22.8982,22.9481,39600.0
2007-05-29 15:50:00,23.01,23.05,22.98,23.04,22000.0,22.9481,22.988,22.9182,22.978,22000.0
2007-05-29 15:55:00,23.03,23.08,22.99,23.02,46500.0,22.968,23.0179,22.9282,22.9581,46500.0
2007-05-30 09:30:00,22.91,22.96,22.65,22.65,11100.0,22.8484,22.8982,22.5891,22.5891,11100.0
2007-05-30 09:35:00,22.65,22.81,22.62,22.7,6800.0,22.5891,22.7486,22.5591,22.6389,6800.0
2007-05-30 09:40:00,22.63,22.71,22.63,22.66,3000.0,22.5691,22.6489,22.5691,22.599,3000.0
2007-05-30 09:45:00,22.65,22.68,22.5,22.54,18700.0,22.5891,22.619,22.4395,22.4794,18700.0
2007-05-30 09:50:00,22.51,22.51,22.42,22.48,13300.0,22.4494,22.4494,22.3597,22.4195,13300.0
2007-05-30 09:55:00,22.5,22.56,22.43,22.56,16000.0,22.4395,22.4993,22.3697,22.4993,16000.0
2007-05-30 10:00:00,22.56,22.67,22.53,22.64,6500.0,22.4993,22.609,22.4694,22.5791,6500.0
2007-05-30 10:05:00,22.6,22.65,22.59,22.63,7500.0,22.5392,22.5891,22.5292,22.5691,7500.0
2007-05-30 10:10:00,22.64,22.65,22.59,22.6,4900.0,22.5791,22.5891,22.5292,22.5392,4900.0
2007-05-30 10:15:00,22.61,22.63,22.53,22.54,11500.0,22.5492,22.5691,22.4694,22.4794,11500.0
2007-05-30 10:20:00,22.55,22.55,22.46,22.47,7600.0,22.4893,22.4893,22.3996,22.4095,7600.0
2007-05-30 10:25:00,22.46,22.57,22.45,22.53,37800.0,22.3996,22.5093,22.3896,22.4694,37800.0
2007-05-30 10:30:00,22.53,22.66,22.45,22.46,17500.0,22.4694,22.599,22.3896,22.3996,17500.0
2007-05-30 10:35:00,22.45,22.62,22.45,22.6,13700.0,22.3896,22.5591,22.3896,22.5392,13700.0
2007-05-30 10:40:00,22.59,22.64,22.57,22.62,9600.0,22.5292,22.5791,22.5093,22.5591,9600.0
2007-05-30 10:45:00,22.61,22.65,22.6,22.65,5200.0,22.5492,22.5891,22.5392,22.5891,5200.0
2007-05-30 10:50:00,22.64,22.7,22.62,22.62,7200.0,22.5791,22.6389,22.5591,22.5591,7200.0
2007-05-30 10:55:00,22.62,22.65,22.55,22.57,26900.0,22.5591,22.5891,22.4893,22.5093,26900.0
2007-05-30 11:00:00,22.58,22.58,22.56,22.56,1900.0,22.5193,22.5193,22.4993,22.4993,1900.0
2007-05-30 11:05:00,22.56,22.62,22.56,22.57,2800.0,22.4993,22.5591,22.4993,22.5093,2800.0
2007-05-30 11:10:00,22.61,22.61,22.58,22.6,6500.0,22.5492,22.5492,22.5193,22.5392,6500.0
2007-05-30 11:15:00,22.6,22.6,22.59,22.6,5000.0,22.5392,22.5392,22.5292,22.5392,5000.0
2007-05-30 11:20:00,22.6,22.6,22.57,22.6,5200.0,22.5392,22.5392,22.5093,22.5392,5200.0
2007-05-30 11:25:00,22.6,22.65,22.58,22.64,8400.0,22.5392,22.5891,22.5193,22.5791,8400.0
2007-05-30 11:30:00,22.62,22.64,22.6,22.64,4300.0,22.5591,22.5791,22.5392,22.5791,4300.0
2007-05-30 11:35:00,22.64,22.64,22.61,22.64,34100.0,22.5791,22.5791,22.5492,22.5791,34100.0
2007-05-30 11:40:00,22.63,22.64,22.55,22.59,26200.0,22.5691,22.5791,22.4893,22.5292,26200.0
2007-05-30 11:45:00,22.57,22.59,22.54,22.56,3800.0,22.5093,22.5292,22.4794,22.4993,3800.0
2007-05-30 11:50:00,22.56,22.6,22.55,22.59,41700.0,22.4993,22.5392,22.4893,22.5292,41700.0
2007-05-30 11:55:00,22.57,22.73,22.56,22.73,26100.0,22.5093,22.6689,22.4993,22.6689,26100.0
2007-05-30 12:00:00,22.72,22.73,22.64,22.65,7500.0,22.6589,22.6689,22.5791,22.5891,7500.0
2007-05-30 12:05:00,22.69,22.77,22.66,22.73,6900.0,22.629,22.7087,22.599,22.6689,6900.0
2007-05-30 12:10:00,22.73,22.82,22.71,22.71,18900.0,22.6689,22.7586,22.6489,22.6489,18900.0
2007-05-30 12:15:00,22.73,22.73,22.66,22.71,3600.0,22.6689,22.6689,22.599,22.6489,3600.0
2007-05-30 12:20:00,22.7,22.73,22.69,22.73,1700.0,22.6389,22.6689,22.629,22.6689,1700.0
2007-05-30 12:25:00,22.71,22.78,22.7,22.78,2400.0,22.6489,22.7187,22.6389,22.7187,2400.0
2007-05-30 12:30:00,22.78,22.84,22.77,22.8,5500.0,22.7187,22.7786,22.7087,22.7387,5500.0
2007-05-30 12:35:00,22.79,22.81,22.75,22.77,1400.0,22.7287,22.7486,22.6888,22.7087,1400.0
2007-05-30 12:40:00,22.77,22.78,22.74,22.78,1100.0,22.7087,22.7187,22.6788,22.7187,1100.0
2007-05-30 12:45:00,22.76,22.77,22.74,22.75,5700.0,22.6988,22.7087,22.6788,22.6888,5700.0
2007-05-30 12:50:00,22.77,22.77,22.74,22.74,1800.0,22.7087,22.7087,22.6788,22.6788,1800.0
2007-05-30 12:55:00,22.75,22.76,22.74,22.75,2100.0,22.6888,22.6988,22.6788,22.6888,2100.0
2007-05-30 13:00:00,22.75,22.78,22.75,22.77,1700.0,22.6888,22.7187,22.6888,22.7087,1700.0
2007-05-30 13:05:00,22.78,22.8,22.77,22.77,3600.0,22.7187,22.7387,22.7087,22.7087,3600.0
2007-05-30 13:10:00,22.78,22.79,22.77,22.77,1600.0,22.7187,22.7287,22.7087,22.7087,1600.0
2007-05-30 13:15:00,22.77,22.79,22.77,22.79,2500.0,22.7087,22.7287,22.7087,22.7287,2500.0
2007-05-30 13:20:00,22.79,22.81,22.78,22.8,1600.0,22.7287,22.7486,22.7187,22.7387,1600.0
2007-05-30 13:25:00,22.81,22.86,22.79,22.86,3000.0,22.7486,22.7985,22.7287,22.7985,3000.0
2007-05-30 13:30:00,22.85,22.85,22.82,22.82,900.0,22.7885,22.7885,22.7586,22.7586,900.0
2007-05-30 13:35:00,22.83,22.83,22.78,22.78,4600.0,22.7686,22.7686,22.7187,22.7187,4600.0
2007-05-30 13:40:00,22.77,22.8,22.77,22.78,3600.0,22.7087,22.7387,22.7087,22.7187,3600.0
2007-05-30 13:45:00,22.77,22.82,22.77,22.8,3500.0,22.7087,22.7586,22.7087,22.7387,3500.0
2007-05-30 13:50:00,22.8,22.8,22.8,22.8,1200.0,22.7387,22.7387,22.7387,22.7387,1200.0
2007-05-30 13:55:00,22.8,22.83,22.8,22.83,2000.0,22.7387,22.7686,22.7387,22.7686,2000.0
2007-05-30 14:00:00,22.81,22.86,22.77,22.78,8500.0,22.7486,22.7985,22.7087,22.7187,8500.0
2007-05-30 14:05:00,22.78,22.85,22.75,22.81,15900.0,22.7187,22.7885,22.6888,22.7486,15900.0
2007-05-30 14:10:00,22.81,22.81,22.77,22.78,2200.0,22.7486,22.7486,22.7087,22.7187,2200.0
2007-05-30 14:15:00,22.79,22.8,22.76,22.76,2900.0,22.7287,22.7387,22.6988,22.6988,2900.0
2007-05-30 14:20:00,22.77,22.77,22.75,22.77,7600.0,22.7087,22.7087,22.6888,22.7087,7600.0
2007-05-30 14:25:00,22.76,22.88,22.76,22.83,7600.0,22.6988,22.8184,22.6988,22.7686,7600.0
2007-05-30 14:30:00,22.81,22.86,22.8,22.86,6300.0,22.7486,22.7985,22.7387,22.7985,6300.0
2007-05-30 14:35:00,22.86,22.86,22.8,22.8,6800.0,22.7985,22.7985,22.7387,22.7387,6800.0
2007-05-30 14:40:00,22.81,22.87,22.8,22.85,3000.0,22.7486,22.8085,22.7387,22.7885,3000.0
2007-05-30 14:45:00,22.85,22.87,22.84,22.84,3400.0,22.7885,22.8085,22.7786,22.7786,3400.0
2007-05-30 14:50:00,22.84,22.85,22.83,22.83,1100.0,22.7786,22.7885,22.7686,22.7686,1100.0
2007-05-30 14:55:00,22.83,22.86,22.81,22.82,4000.0,22.7686,22.7985,22.7486,22.7586,4000.0
2007-05-30 15:00:00,22.81,22.83,22.79,22.83,7600.0,22.7486,22.7686,22.7287,22.7686,7600.0
2007-05-30 15:05:00,22.82,22.84,22.77,22.84,18300.0,22.7586,22.7786,22.7087,22.7786,18300.0
2007-05-30 15:10:00,22.84,22.85,22.83,22.83,2800.0,22.7786,22.7885,22.7686,22.7686,2800.0
2007-05-30 15:15:00,22.83,22.84,22.82,22.82,2100.0,22.7686,22.7786,22.7586,22.7586,2100.0
2007-05-30 15:20:00,22.82,22.83,22.78,22.78,3900.0,22.7586,22.7686,22.7187,22.7187,3900.0
2007-05-30 15:25:00,22.78,22.89,22.78,22.87,9200.0,22.7187,22.8284,22.7187,22.8085,9200.0
2007-05-30 15:30:00,22.87,22.94,22.87,22.9,23400.0,22.8085,22.8783,22.8085,22.8384,23400.0
2007-05-30 15:35:00,22.9,22.97,22.9,22.95,23000.0,22.8384,22.9082,22.8384,22.8883,23000.0
2007-05-30 15:40:00,22.94,23.0,22.94,22.99,18000.0,22.8783,22.9381,22.8783,22.9282,18000.0
2007-05-30 15:45:00,22.99,23.0,22.97,23.0,27800.0,22.9282,22.9381,22.9082,22.9381,27800.0
2007-05-30 15:50:00,23.0,23.03,22.98,22.99,23800.0,22.9381,22.968,22.9182,22.9282,23800.0
2007-05-30 15:55:00,22.99,23.06,22.98,23.03,63300.0,22.9282,22.998,22.9182,22.968,63300.0
2007-05-31 09:30:00,23.17,23.2,23.15,23.15,16500.0,23.1077,23.1376,23.0877,23.0877,16500.0
2007-05-31 09:35:00,23.15,23.19,23.1,23.15,5200.0,23.0877,23.1276,23.0379,23.0877,5200.0
2007-05-31 09:40:00,23.15,23.23,23.15,23.2,7700.0,23.0877,23.1675,23.0877,23.1376,7700.0
2007-05-31 09:45:00,23.2,23.22,23.11,23.11,20300.0,23.1376,23.1575,23.0478,23.0478,20300.0
2007-05-31 09:50:00,23.11,23.17,23.05,23.13,10800.0,23.0478,23.1077,22.988,23.0678,10800.0
2007-05-31 09:55:00,23.14,23.14,23.0,23.01,5700.0,23.0777,23.0777,22.9381,22.9481,5700.0
2007-05-31 10:00:00,23.0,23.05,23.0,23.02,6800.0,22.9381,22.988,22.9381,22.9581,6800.0
2007-05-31 10:05:00,23.02,23.03,23.02,23.02,3700.0,22.9581,22.968,22.9581,22.9581,3700.0
2007-05-31 10:10:00,23.01,23.01,22.8,22.83,13900.0,22.9481,22.9481,22.7387,22.7686,13900.0
2007-05-31 10:15:00,22.83,22.9,22.82,22.9,11100.0,22.7686,22.8384,22.7586,22.8384,11100.0
2007-05-31 10:20:00,22.89,22.91,22.8,22.8,28900.0,22.8284,22.8484,22.7387,22.7387,28900.0
2007-05-31 10:25:00,22.81,22.81,22.7,22.81,15000.0,22.7486,22.7486,22.6389,22.7486,15000.0
2007-05-31 10:30:00,22.8,22.87,22.8,22.87,3700.0,22.7387,22.8085,22.7387,22.8085,3700.0
2007-05-31 10:35:00,22.86,22.87,22.83,22.84,8900.0,22.7985,22.8085,22.7686,22.7786,8900.0
2007-05-31 10:40:00,22.83,22.85,22.81,22.82,3500.0,22.7686,22.7885,22.7486,22.7586,3500.0
2007-05-31 10:45:00,22.81,22.85,22.73,22.83,18000.0,22.7486,22.7885,22.6689,22.7686,18000.0
2007-05-31 10:50:00,22.84,22.85,22.81,22.81,2300.0,22.7786,22.7885,22.7486,22.7486,2300.0
2007-05-31 10:55:00,22.8,22.8,22.63,22.64,29000.0,22.7387,22.7387,22.5691,22.5791,29000.0
2007-05-31 11:00:00,22.64,22.65,22.56,22.6,10500.0,22.5791,22.5891,22.4993,22.5392,10500.0
2007-05-31 11:05:00,22.59,22.62,22.59,22.62,2900.0,22.5292,22.5591,22.5292,22.5591,2900.0
2007-05-31 11:10:00,22.61,22.62,22.57,22.58,7800.0,22.5492,22.5591,22.5093,22.5193,7800.0
2007-05-31 11:15:00,22.57,22.57,22.38,22.44,24200.0,22.5093,22.5093,22.3198,22.3796,24200.0
2007-05-31 11:20:00,22.45,22.45,22.37,22.4,21500.0,22.3896,22.3896,22.3098,22.3397,21500.0
2007-05-31 11:25:00,22.4,22.43,22.36,22.38,10300.0,22.3397,22.3697,22.2998,22.3198,10300.0
2007-05-31 11:30:00,22.37,22.4,22.37,22.4,20600.0,22.3098,22.3397,22.3098,22.3397,20600.0
2007-05-31 11:35:00,22.4,22.44,22.35,22.37,16300.0,22.3397,22.3796,22.2899,22.3098,16300.0
2007-05-31 11:40:00,22.37,22.39,22.37,22.37,8400.0,22.3098,22.3298,22.3098,22.3098,8400.0
2007-05-31 11:45:00,22.36,22.36,22.26,22.27,18000.0,22.2998,22.2998,22.2001,22.2101,18000.0
2007-05-31 11:50:00,22.27,22.27,22.23,22.24,13000.0,22.2101,22.2101,22.1702,22.1802,13000.0
2007-05-31 11:55:00,22.23,22.25,22.15,22.16,19300.0,22.1702,22.1901,22.0904,22.1004,19300.0
2007-05-31 12:00:00,22.15,22.16,22.01,22.01,31600.0,22.0904,22.1004,21.9508,21.9508,31600.0
2007-05-31 12:05:00,22.02,22.02,21.98,21.98,26900.0,21.9608,21.9608,21.9209,21.9209,26900.0
2007-05-31 12:10:00,21.99,21.99,21.92,21.93,8400.0,21.9308,21.9308,21.861,21.871,8400.0
2007-05-31 12:15:00,21.93,21.94,21.88,21.92,23800.0,21.871,21.881,21.8211,21.861,23800.0
2007-05-31 12:20:00,21.92,22.04,21.92,22.02,22100.0,21.861,21.9807,21.861,21.9608,22100.0
2007-05-31 12:25:00,22.02,22.06,22.02,22.05,10000.0,21.9608,22.0007,21.9608,21.9907,10000.0
2007-05-31 12:30:00,22.07,22.14,22.06,22.14,10500.0,22.0106,22.0804,22.0007,22.0804,10500.0
2007-05-31 12:35:00,22.14,22.23,22.13,22.18,18300.0,22.0804,22.1702,22.0705,22.1203,18300.0
2007-05-31 12:40:00,22.17,22.17,22.13,22.16,19400.0,22.1104,22.1104,22.0705,22.1004,19400.0
2007-05-31 12:45:00,22.17,22.26,22.16,22.23,16300.0,22.1104,22.2001,22.1004,22.1702,16300.0
2007-05-31 12:50:00,22.22,22.39,22.22,22.35,14700.0,22.1602,22.3298,22.1602,22.2899,14700.0
2007-05-31 12:55:00,22.35,22.38,22.35,22.36,3400.0,22.2899,22.3198,22.2899,22.2998,3400.0
2007-05-31 13:00:00,22.35,22.4,22.35,22.37,11800.0,22.2899,22.3397,22.2899,22.3098,11800.0
2007-05-31 13:05:00,22.36,22.38,22.3,22.33,7000.0,22.2998,22.3198,22.24,22.2699,7000.0
2007-05-31 13:10:00,22.34,22.34,22.27,22.32,9500.0,22.2799,22.2799,22.2101,22.26,9500.0
2007-05-31 13:15:00,22.3,22.3,22.25,22.25,5400.0,22.24,22.24,22.1901,22.1901,5400.0
2007-05-31 13:20:00,22.26,22.26,22.24,22.26,4200.0,22.2001,22.2001,22.1802,22.2001,4200.0
2007-05-31 13:25:00,22.25,22.29,22.22,22.25,13400.0,22.1901,22.23,22.1602,22.1901,13400.0
2007-05-31 13:30:00,22.25,22.26,22.25,22.25,3500.0,22.1901,22.2001,22.1901,22.1901,3500.0
2007-05-31 13:35:00,22.25,22.27,22.25,22.25,6700.0,22.1901,22.2101,22.1901,22.1901,6700.0
2007-05-31 13:40:00,22.25,22.25,22.21,22.21,3600.0,22.1901,22.1901,22.1502,22.1502,3600.0
2007-05-31 13:45:00,22.2,22.28,22.2,22.26,13300.0,22.1403,22.2201,22.1403,22.2001,13300.0
2007-05-31 13:50:00,22.29,22.32,22.29,22.31,3400.0,22.23,22.26,22.23,22.25,3400.0
2007-05-31 13:55:00,22.31,22.35,22.3,22.33,6200.0,22.25,22.2899,22.24,22.2699,6200.0
2007-05-31 14:00:00,22.32,22.32,22.29,22.29,4600.0,22.26,22.26,22.23,22.23,4600.0
2007-05-31 14:05:00,22.29,22.29,22.25,22.27,4400.0,22.23,22.23,22.1901,22.2101,4400.0
2007-05-31 14:10:00,22.25,22.4,22.25,22.37,7000.0,22.1901,22.3397,22.1901,22.3098,7000.0
2007-05-31 14:15:00,22.37,22.37,22.32,22.32,4700.0,22.3098,22.3098,22.26,22.26,4700.0
2007-05-31 14:20:00,22.31,22.36,22.3,22.35,11700.0,22.25,22.2998,22.24,22.2899,11700.0
2007-05-31 14:25:00,22.36,22.36,22.35,22.35,12700.0,22.2998,22.2998,22.2899,22.2899,12700.0
2007-05-31 14:30:00,22.35,22.35,22.29,22.29,5500.0,22.2899,22.2899,22.23,22.23,5500.0
2007-05-31 14:35:00,22.29,22.3,22.24,22.24,6500.0,22.23,22.24,22.1802,22.1802,6500.0
2007-05-31 14:40:00,22.25,22.25,22.22,22.23,4800.0,22.1901,22.1901,22.1602,22.1702,4800.0
2007-05-31 14:45:00,22.22,22.28,22.2,22.27,4300.0,22.1602,22.2201,22.1403,22.2101,4300.0
2007-05-31 14:50:00,22.27,22.39,22.27,22.39,13300.0,22.2101,22.3298,22.2101,22.3298,13300.0
2007-05-31 14:55:00,22.39,22.4,22.32,22.32,9900.0,22.3298,22.3397,22.26,22.26,9900.0
2007-05-31 15:00:00,22.33,22.34,22.31,22.32,10300.0,22.2699,22.2799,22.25,22.26,10300.0
2007-05-31 15:05:00,22.33,22.34,22.3,22.3,6700.0,22.2699,22.2799,22.24,22.24,6700.0
2007-05-31 15:10:00,22.31,22.33,22.3,22.32,5900.0,22.25,22.2699,22.24,22.26,5900.0
2007-05-31 15:15:00,22.31,22.33,22.3,22.31,11900.0,22.25,22.2699,22.24,22.25,11900.0
2007-05-31 15:20:00,22.31,22.33,22.3,22.32,8800.0,22.25,22.2699,22.24,22.26,8800.0
2007-05-31 15:25:00,22.31,22.36,22.3,22.35,21800.0,22.25,22.2998,22.24,22.2899,21800.0
2007-05-31 15:30:00,22.35,22.38,22.35,22.35,19900.0,22.2899,22.3198,22.2899,22.2899,19900.0
2007-05-31 15:35:00,22.35,22.37,22.35,22.35,18900.0,22.2899,22.3098,22.2899,22.2899,18900.0
2007-05-31 15:40:00,22.35,22.39,22.35,22.38,21900.0,22.2899,22.3298,22.2899,22.3198,21900.0
2007-05-31 15:45:00,22.39,22.39,22.35,22.35,21100.0,22.3298,22.3298,22.2899,22.2899,21100.0
2007-05-31 15:50:00,22.36,22.4,22.35,22.36,26800.0,22.2998,22.3397,22.2899,22.2998,26800.0
2007-05-31 15:55:00,22.37,22.47,22.37,22.39,87100.0,22.3098,22.4095,22.3098,22.3298,87100.0
2007-06-01 09:30:00,22.45,22.49,22.26,22.49,41100.0,22.3896,22.4295,22.2001,22.4295,41100.0
2007-06-01 09:35:00,22.5,22.7,22.45,22.69,19900.0,22.4395,22.6389,22.3896,22.629,19900.0
2007-06-01 09:40:00,22.68,22.78,22.63,22.77,39700.0,22.619,22.7187,22.5691,22.7087,39700.0
2007-06-01 09:45:00,22.78,22.87,22.74,22.83,31300.0,22.7187,22.8085,22.6788,22.7686,31300.0
2007-06-01 09:50:00,22.82,22.99,22.82,22.9,83400.0,22.7586,22.9282,22.7586,22.8384,83400.0
2007-06-01 09:55:00,22.91,22.97,22.9,22.96,7000.0,22.8484,22.9082,22.8384,22.8982,7000.0
2007-06-01 10:00:00,22.96,23.15,22.94,23.11,25000.0,22.8982,23.0877,22.8783,23.0478,25000.0
2007-06-01 10:05:00,23.11,23.44,23.11,23.36,37100.0,23.0478,23.3769,23.0478,23.2972,37100.0
2007-06-01 10:10:00,23.39,23.5,23.28,23.29,33900.0,23.3271,23.4368,23.2174,23.2273,33900.0
2007-06-01 10:15:00,23.29,23.5,23.29,23.48,43200.0,23.2273,23.4368,23.2273,23.4168,43200.0
2007-06-01 10:20:00,23.47,23.48,23.43,23.46,17000.0,23.4069,23.4168,23.367,23.3969,17000.0
2007-06-01 10:25:00,23.45,23.45,23.28,23.31,13800.0,23.3869,23.3869,23.2174,23.2473,13800.0
2007-06-01 10:30:00,23.31,23.41,23.27,23.39,47900.0,23.2473,23.347,23.2074,23.3271,47900.0
2007-06-01 10:35:00,23.4,23.4,23.35,23.38,11600.0,23.337,23.337,23.2872,23.3171,11600.0
2007-06-01 10:40:00,23.38,23.38,23.36,23.38,6800.0,23.3171,23.3171,23.2972,23.3171,6800.0
2007-06-01 10:45:00,23.37,23.39,23.28,23.31,13400.0,23.3071,23.3271,23.2174,23.2473,13400.0
2007-06-01 10:50:00,23.32,23.35,23.24,23.34,57800.0,23.2573,23.2872,23.1775,23.2772,57800.0
2007-06-01 10:55:00,23.34,23.35,23.29,23.34,9800.0,23.2772,23.2872,23.2273,23.2772,9800.0
2007-06-01 11:00:00,23.34,23.34,23.33,23.34,9700.0,23.2772,23.2772,23.2672,23.2772,9700.0
2007-06-01 11:05:00,23.35,23.36,23.32,23.34,4300.0,23.2872,23.2972,23.2573,23.2772,4300.0
2007-06-01 11:10:00,23.35,23.35,23.31,23.33,8100.0,23.2872,23.2872,23.2473,23.2672,8100.0
2007-06-01 11:15:00,23.33,23.33,23.28,23.28,16900.0,23.2672,23.2672,23.2174,23.2174,16900.0
2007-06-01 11:20:00,23.26,23.27,23.19,23.2,14400.0,23.1974,23.2074,23.1276,23.1376,14400.0
2007-06-01 11:25:00,23.2,23.24,23.2,23.23,3600.0,23.1376,23.1775,23.1376,23.1675,3600.0
2007-06-01 11:30:00,23.23,23.24,23.08,23.16,33300.0,23.1675,23.1775,23.0179,23.0977,33300.0
2007-06-01 11:35:00,23.16,23.19,23.16,23.18,4800.0,23.0977,23.1276,23.0977,23.1176,4800.0
2007-06-01 11:40:00,23.18,23.19,23.15,23.16,11700.0,23.1176,23.1276,23.0877,23.0977,11700.0
2007-06-01 11:45:00,23.15,23.15,23.07,23.1,7000.0,23.0877,23.0877,23.0079,23.0379,7000.0
2007-06-01 11:50:00,23.11,23.14,23.1,23.14,3000.0,23.0478,23.0777,23.0379,23.0777,3000.0
2007-06-01 11:55:00,23.14,23.29,23.14,23.25,15300.0,23.0777,23.2273,23.0777,23.1875,15300.0
2007-06-01 12:00:00,23.25,23.27,23.24,23.24,9800.0,23.1875,23.2074,23.1775,23.1775,9800.0
2007-06-01 12:05:00,23.24,23.24,23.08,23.1,4900.0,23.1775,23.1775,23.0179,23.0379,4900.0
2007-06-01 12:10:00,23.09,23.11,23.0,23.07,14500.0,23.0279,23.0478,22.9381,23.0079,14500.0
2007-06-01 12:15:00,23.04,23.04,23.0,23.01,8100.0,22.978,22.978,22.9381,22.9481,8100.0
2007-06-01 12:20:00,23.01,23.02,22.8,22.81,9400.0,22.9481,22.9581,22.7387,22.7486,9400.0
2007-06-01 12:25:00,22.81,22.9,22.81,22.9,10300.0,22.7486,22.8384,22.7486,22.8384,10300.0
2007-06-01 12:30:00,22.93,22.96,22.92,22.93,3400.0,22.8683,22.8982,22.8583,22.8683,3400.0
2007-06-01 12:35:00,22.93,22.94,22.91,22.94,5200.0,22.8683,22.8783,22.8484,22.8783,5200.0
2007-06-01 12:40:00,22.93,22.99,22.93,22.99,10200.0,22.8683,22.9282,22.8683,22.9282,10200.0
2007-06-01 12:45:00,23.0,23.03,22.99,23.0,5600.0,22.9381,22.968,22.9282,22.9381,5600.0
2007-06-01 12:50:00,23.02,23.05,23.02,23.04,7600.0,22.9581,22.988,22.9581,22.978,7600.0
2007-06-01 12:55:00,23.03,23.05,23.03,23.04,8600.0,22.968,22.988,22.968,22.978,8600.0
2007-06-01 13:00:00,23.04,23.05,23.03,23.05,5300.0,22.978,22.988,22.968,22.988,5300.0
2007-06-01 13:05:00,23.04,23.05,22.98,22.99,10800.0,22.978,22.988,22.9182,22.9282,10800.0
2007-06-01 13:10:00,22.99,23.03,22.97,23.0,5300.0,22.9282,22.968,22.9082,22.9381,5300.0
2007-06-01 13:15:00,23.02,23.05,23.0,23.01,12000.0,22.9581,22.988,22.9381,22.9481,12000.0
2007-06-01 13:20:00,23.03,23.03,22.95,22.95,8800.0,22.968,22.968,22.8883,22.8883,8800.0
2007-06-01 13:25:00,22.99,23.15,22.96,23.15,11000.0,22.9282,23.0877,22.8982,23.0877,11000.0
2007-06-01 13:30:00,23.16,23.16,23.14,23.15,5700.0,23.0977,23.0977,23.0777,23.0877,5700.0
2007-06-01 13:35:00,23.14,23.15,23.11,23.11,1900.0,23.0777,23.0877,23.0478,23.0478,1900.0
2007-06-01 13:40:00,23.12,23.12,23.09,23.09,1500.0,23.0578,23.0578,23.0279,23.0279,1500.0
2007-06-01 13:45:00,23.08,23.11,23.02,23.04,6400.0,23.0179,23.0478,22.9581,22.978,6400.0
2007-06-01 13:50:00,23.03,23.05,22.98,22.98,4200.0,22.968,22.988,22.9182,22.9182,4200.0
2007-06-01 13:55:00,22.97,23.02,22.97,23.0,5500.0,22.9082,22.9581,22.9082,22.9381,5500.0
2007-06-01 14:00:00,23.02,23.03,23.01,23.03,2100.0,22.9581,22.968,22.9481,22.968,2100.0
2007-06-01 14:05:00,23.02,23.02,22.94,22.95,4800.0,22.9581,22.9581,22.8783,22.8883,4800.0
2007-06-01 14:10:00,22.95,22.97,22.94,22.96,5900.0,22.8883,22.9082,22.8783,22.8982,5900.0
2007-06-01 14:15:00,22.94,22.94,22.92,22.92,5800.0,22.8783,22.8783,22.8583,22.8583,5800.0
2007-06-01 14:20:00,22.91,22.93,22.82,22.82,6500.0,22.8484,22.8683,22.7586,22.7586,6500.0
2007-06-01 14:25:00,22.83,22.86,22.82,22.86,8300.0,22.7686,22.7985,22.7586,22.7985,8300.0
2007-06-01 14:30:00,22.88,22.99,22.87,22.97,29500.0,22.8184,22.9282,22.8085,22.9082,29500.0
2007-06-01 14:35:00,22.97,22.98,22.94,22.94,7500.0,22.9082,22.9182,22.8783,22.8783,7500.0
2007-06-01 14:40:00,22.94,23.05,22.94,22.98,11900.0,22.8783,22.988,22.8783,22.9182,11900.0
2007-06-01 14:45:00,23.0,23.01,22.98,22.99,37200.0,22.9381,22.9481,22.9182,22.9282,37200.0
2007-06-01 14:50:00,22.98,22.98,22.97,22.97,10600.0,22.9182,22.9182,22.9082,22.9082,10600.0
2007-06-01 14:55:00,22.98,23.01,22.97,23.01,15800.0,22.9182,22.9481,22.9082,22.9481,15800.0
2007-06-01 15:00:00,23.0,23.01,22.99,23.0,6400.0,22.9381,22.9481,22.9282,22.9381,6400.0
2007-06-01 15:05:00,23.01,23.04,23.0,23.04,9900.0,22.9481,22.978,22.9381,22.978,9900.0
2007-06-01 15:10:00,23.04,23.04,23.0,23.03,5800.0,22.978,22.978,22.9381,22.968,5800.0
2007-06-01 15:15:00,23.03,23.09,23.03,23.05,10000.0,22.968,23.0279,22.968,22.988,10000.0
2007-06-01 15:20:00,23.04,23.05,23.03,23.04,7500.0,22.978,22.988,22.968,22.978,7500.0
2007-06-01 15:25:00,23.03,23.06,23.02,23.02,32300.0,22.968,22.998,22.9581,22.9581,32300.0
2007-06-01 15:30:00,23.02,23.05,23.02,23.02,12300.0,22.9581,22.988,22.9581,22.9581,12300.0
2007-06-01 15:35:00,23.03,23.13,23.02,23.12,21700.0,22.968,23.0678,22.9581,23.0578,21700.0
2007-06-01 15:40:00,23.12,23.2,23.11,23.19,20200.0,23.0578,23.1376,23.0478,23.1276,20200.0
2007-06-01 15:45:00,23.18,23.3,23.18,23.29,70200.0,23.1176,23.2373,23.1176,23.2273,70200.0
2007-06-01 15:50:00,23.29,23.3,23.14,23.15,73100.0,23.2273,23.2373,23.0777,23.0877,73100.0
2007-06-01 15:55:00,23.15,23.15,22.99,22.99,102800.0,23.0877,23.0877,22.9282,22.9282,102800.0
2007-06-04 09:30:00,21.91,22.0,21.1,21.12,98800.0,21.8511,21.9408,21.0432,21.0632,98800.0
2007-06-04 09:35:00,21.13,21.22,20.76,21.09,150300.0,21.0732,21.1629,20.7042,21.0333,150300.0
2007-06-04 09:40:00,21.09,21.25,21.03,21.25,90300.0,21.0333,21.1928,20.9734,21.1928,90300.0
2007-06-04 09:45:00,21.25,21.25,21.05,21.14,118500.0,21.1928,21.1928,20.9934,21.0831,118500.0
2007-06-04 09:50:00,21.13,21.22,21.1,21.18,40600.0,21.0732,21.1629,21.0432,21.123,40600.0
2007-06-04 09:55:00,21.17,21.19,21.09,21.1,49800.0,21.113,21.133,21.0333,21.0432,49800.0
2007-06-04 10:00:00,21.1,21.11,20.98,21.0,105200.0,21.0432,21.0532,20.9236,20.9435,105200.0
2007-06-04 10:05:00,21.0,21.11,20.97,21.06,330100.0,20.9435,21.0532,20.9136,21.0033,330100.0
2007-06-04 10:10:00,21.08,21.14,21.07,21.09,123000.0,21.0233,21.0831,21.0133,21.0333,123000.0
2007-06-04 10:15:00,21.08,21.08,20.89,20.9,39800.0,21.0233,21.0233,20.8338,20.8438,39800.0
2007-06-04 10:20:00,20.91,20.92,20.68,20.68,107500.0,20.8537,20.8637,20.6244,20.6244,107500.0
2007-06-04 10:25:00,20.68,20.77,20.66,20.71,79000.0,20.6244,20.7141,20.6044,20.6543,79000.0
2007-06-04 10:30:00,20.71,20.8,20.7,20.8,145500.0,20.6543,20.744,20.6443,20.744,145500.0
2007-06-04 10:35:00,20.8,20.86,20.62,20.63,81100.0,20.744,20.8039,20.5645,20.5745,81100.0
2007-06-04 10:40:00,20.63,20.72,20.29,20.43,173300.0,20.5745,20.6643,20.2354,20.375,173300.0
2007-06-04 10:45:00,20.42,20.42,20.21,20.33,46600.0,20.3651,20.3651,20.1556,20.2753,46600.0
2007-06-04 10:50:00,20.31,20.46,20.17,20.45,113200.0,20.2554,20.405,20.1157,20.395,113200.0
2007-06-04 10:55:00,20.45,20.63,20.42,20.51,39100.0,20.395,20.5745,20.3651,20.4548,39100.0
2007-06-04 11:00:00,20.5,20.6,20.34,20.34,117300.0,20.4448,20.5446,20.2853,20.2853,117300.0
2007-06-04 11:05:00,20.38,20.56,20.3,20.39,104200.0,20.3252,20.5047,20.2454,20.3351,104200.0
2007-06-04 11:10:00,20.4,20.63,20.38,20.56,126200.0,20.3451,20.5745,20.3252,20.5047,126200.0
2007-06-04 11:15:00,20.56,20.64,20.5,20.54,58100.0,20.5047,20.5845,20.4448,20.4847,58100.0
2007-06-04 11:20:00,20.53,20.67,20.42,20.42,73500.0,20.4748,20.6144,20.3651,20.3651,73500.0
2007-06-04 11:25:00,20.41,20.6,20.36,20.56,57700.0,20.3551,20.5446,20.3052,20.5047,57700.0
2007-06-04 11:30:00,20.56,20.6,20.55,20.56,24500.0,20.5047,20.5446,20.4947,20.5047,24500.0
2007-06-04 11:35:00,20.57,20.58,20.5,20.54,12300.0,20.5147,20.5246,20.4448,20.4847,12300.0
2007-06-04 11:40:00,20.54,20.56,20.4,20.43,16100.0,20.4847,20.5047,20.3451,20.375,16100.0
2007-06-04 11:45:00,20.41,20.48,20.3,20.48,24200.0,20.3551,20.4249,20.2454,20.4249,24200.0
2007-06-04 11:50:00,20.47,20.6,20.43,20.59,32200.0,20.4149,20.5446,20.375,20.5346,32200.0
2007-06-04 11:55:00,20.59,20.65,20.43,20.48,15500.0,20.5346,20.5944,20.375,20.4249,15500.0
2007-06-04 12:00:00,20.45,20.48,20.38,20.45,11400.0,20.395,20.4249,20.3252,20.395,11400.0
2007-06-04 12:05:00,20.46,20.53,20.44,20.5,12000.0,20.405,20.4748,20.385,20.4448,12000.0
2007-06-04 12:10:00,20.52,20.53,20.5,20.5,9600.0,20.4648,20.4748,20.4448,20.4448,9600.0
2007-06-04 12:15:00,20.5,20.52,20.5,20.5,11300.0,20.4448,20.4648,20.4448,20.4448,11300.0
2007-06-04 12:20:00,20.51,20.62,20.51,20.54,10200.0,20.4548,20.5645,20.4548,20.4847,10200.0
2007-06-04 12:25:00,20.54,20.54,20.5,20.52,3300.0,20.4847,20.4847,20.4448,20.4648,3300.0
2007-06-04 12:30:00,20.5,20.53,20.5,20.52,7400.0,20.4448,20.4748,20.4448,20.4648,7400.0
2007-06-04 12:35:00,20.52,20.59,20.52,20.57,10800.0,20.4648,20.5346,20.4648,20.5147,10800.0
2007-06-04 12:40:00,20.56,20.65,20.56,20.64,20200.0,20.5047,20.5944,20.5047,20.5845,20200.0
2007-06-04 12:45:00,20.65,20.65,20.6,20.6,15300.0,20.5944,20.5944,20.5446,20.5446,15300.0
2007-06-04 12:50:00,20.6,20.74,20.6,20.62,23300.0,20.5446,20.6842,20.5446,20.5645,23300.0
2007-06-04 12:55:00,20.62,20.65,20.61,20.62,8600.0,20.5645,20.5944,20.5546,20.5645,8600.0
2007-06-04 13:00:00,20.61,20.67,20.59,20.64,37000.0,20.5546,20.6144,20.5346,20.5845,37000.0
2007-06-04 13:05:00,20.62,20.62,20.58,20.58,2500.0,20.5645,20.5645,20.5246,20.5246,2500.0
2007-06-04 13:10:00,20.59,20.59,20.5,20.5,14000.0,20.5346,20.5346,20.4448,20.4448,14000.0
2007-06-04 13:15:00,20.5,20.55,20.5,20.5,15900.0,20.4448,20.4947,20.4448,20.4448,15900.0
2007-06-04 13:20:00,20.5,20.52,20.49,20.51,16700.0,20.4448,20.4648,20.4349,20.4548,16700.0
2007-06-04 13:25:00,20.51,20.54,20.51,20.52,7200.0,20.4548,20.4847,20.4548,20.4648,7200.0
2007-06-04 13:30:00,20.53,20.54,20.52,20.53,2200.0,20.4748,20.4847,20.4648,20.4748,2200.0
2007-06-04 13:35:00,20.54,20.56,20.5,20.5,14000.0,20.4847,20.5047,20.4448,20.4448,14000.0
2007-06-04 13:40:00,20.5,20.54,20.5,20.53,8400.0,20.4448,20.4847,20.4448,20.4748,8400.0
2007-06-04 13:45:00,20.52,20.54,20.5,20.54,2800.0,20.4648,20.4847,20.4448,20.4847,2800.0
2007-06-04 13:50:00,20.56,20.56,20.5,20.5,6100.0,20.5047,20.5047,20.4448,20.4448,6100.0
2007-06-04 13:55:00,20.51,20.55,20.51,20.54,8900.0,20.4548,20.4947,20.4548,20.4847,8900.0
2007-06-04 14:00:00,20.56,20.6,20.54,20.59,12300.0,20.5047,20.5446,20.4847,20.5346,12300.0
2007-06-04 14:05:00,20.59,20.59,20.52,20.53,12600.0,20.5346,20.5346,20.4648,20.4748,12600.0
2007-06-04 14:10:00,20.54,20.54,20.49,20.51,39100.0,20.4847,20.4847,20.4349,20.4548,39100.0
2007-06-04 14:15:00,20.51,20.52,20.5,20.51,7500.0,20.4548,20.4648,20.4448,20.4548,7500.0
2007-06-04 14:20:00,20.51,20.51,20.5,20.5,3400.0,20.4548,20.4548,20.4448,20.4448,3400.0
2007-06-04 14:25:00,20.5,20.51,20.49,20.49,15000.0,20.4448,20.4548,20.4349,20.4349,15000.0
2007-06-04 14:30:00,20.49,20.5,20.42,20.44,59500.0,20.4349,20.4448,20.3651,20.385,59500.0
2007-06-04 14:35:00,20.44,20.45,20.32,20.38,14400.0,20.385,20.395,20.2653,20.3252,14400.0
2007-06-04 14:40:00,20.38,20.39,20.35,20.38,3100.0,20.3252,20.3351,20.2953,20.3252,3100.0
2007-06-04 14:45:00,20.4,20.47,20.4,20.45,9500.0,20.3451,20.4149,20.3451,20.395,9500.0
2007-06-04 14:50:00,20.46,20.47,20.43,20.45,21900.0,20.405,20.4149,20.375,20.395,21900.0
2007-06-04 14:55:00,20.46,20.47,20.45,20.45,10700.0,20.405,20.4149,20.395,20.395,10700.0
2007-06-04 15:00:00,20.46,20.46,20.44,20.45,32000.0,20.405,20.405,20.385,20.395,32000.0
2007-06-04 15:05:00,20.45,20.46,20.4,20.46,71400.0,20.395,20.405,20.3451,20.405,71400.0
2007-06-04 15:10:00,20.46,20.46,20.38,20.42,19000.0,20.405,20.405,20.3252,20.3651,19000.0
2007-06-04 15:15:00,20.42,20.5,20.42,20.48,20200.0,20.3651,20.4448,20.3651,20.4249,20200.0
2007-06-04 15:20:00,20.49,20.59,20.43,20.44,40700.0,20.4349,20.5346,20.375,20.385,40700.0
2007-06-04 15:25:00,20.45,20.45,20.43,20.43,13800.0,20.395,20.395,20.375,20.375,13800.0
2007-06-04 15:30:00,20.43,20.43,20.32,20.34,33800.0,20.375,20.375,20.2653,20.2853,33800.0
2007-06-04 15:35:00,20.35,20.37,20.3,20.37,46300.0,20.2953,20.3152,20.2454,20.3152,46300.0
2007-06-04 15:40:00,20.37,20.38,20.28,20.33,156500.0,20.3152,20.3252,20.2254,20.2753,156500.0
2007-06-04 15:45:00,20.32,20.32,20.23,20.31,74600.0,20.2653,20.2653,20.1756,20.2554,74600.0
2007-06-04 15:50:00,20.3,20.31,20.2,20.28,62400.0,20.2454,20.2554,20.1457,20.2254,62400.0
2007-06-04 15:55:00,20.28,20.37,20.27,20.29,100100.0,20.2254,20.3152,20.2155,20.2354,100100.0
2007-06-05 09:30:00,20.18,20.24,20.04,20.07,25000.0,20.1257,20.1855,19.9861,20.016,25000.0
2007-06-05 09:35:00,20.07,20.14,20.06,20.07,23000.0,20.016,20.0858,20.006,20.016,23000.0
2007-06-05 09:40:00,20.07,20.24,20.07,20.09,25800.0,20.016,20.1855,20.016,20.036,25800.0
2007-06-05 09:45:00,20.09,20.09,20.0,20.05,21000.0,20.036,20.036,19.9462,19.9961,21000.0
2007-06-05 09:50:00,20.05,20.12,19.99,20.06,55600.0,19.9961,20.0659,19.9362,20.006,55600.0
2007-06-05 09:55:00,20.05,20.11,20.04,20.09,6400.0,19.9961,20.0559,19.9861,20.036,6400.0
2007-06-05 10:00:00,20.1,20.24,20.07,20.2,27100.0,20.0459,20.1855,20.016,20.1457,27100.0
2007-06-05 10:05:00,20.2,20.2,20.05,20.06,17100.0,20.1457,20.1457,19.9961,20.006,17100.0
2007-06-05 10:10:00,20.07,20.09,20.05,20.05,15800.0,20.016,20.036,19.9961,19.9961,15800.0
2007-06-05 10:15:00,20.07,20.09,20.03,20.04,49400.0,20.016,20.036,19.9761,19.9861,49400.0
2007-06-05 10:20:00,20.03,20.03,20.0,20.0,20800.0,19.9761,19.9761,19.9462,19.9462,20800.0
2007-06-05 10:25:00,20.0,20.05,20.0,20.05,19200.0,19.9462,19.9961,19.9462,19.9961,19200.0
2007-06-05 10:30:00,20.05,20.05,19.91,19.94,24400.0,19.9961,19.9961,19.8564,19.8864,24400.0
2007-06-05 10:35:00,19.93,19.93,19.87,19.9,16700.0,19.8764,19.8764,19.8165,19.8465,16700.0
2007-06-05 10:40:00,19.89,19.91,19.79,19.87,15900.0,19.8365,19.8564,19.7368,19.8165,15900.0
2007-06-05 10:45:00,19.89,19.94,19.86,19.88,32100.0,19.8365,19.8864,19.8066,19.8265,32100.0
2007-06-05 10:50:00,19.89,19.89,19.85,19.89,32700.0,19.8365,19.8365,19.7966,19.8365,32700.0
2007-06-05 10:55:00,19.89,19.89,19.87,19.87,21800.0,19.8365,19.8365,19.8165,19.8165,21800.0
2007-06-05 11:00:00,19.88,19.88,19.86,19.88,12500.0,19.8265,19.8265,19.8066,19.8265,12500.0
2007-06-05 11:05:00,19.87,19.87,19.84,19.85,13100.0,19.8165,19.8165,19.7866,19.7966,13100.0
2007-06-05 11:10:00,19.85,19.85,19.78,19.79,16000.0,19.7966,19.7966,19.7268,19.7368,16000.0
2007-06-05 11:15:00,19.79,19.8,19.72,19.73,15600.0,19.7368,19.7467,19.6669,19.6769,15600.0
2007-06-05 11:20:00,19.73,19.75,19.7,19.71,27700.0,19.6769,19.6969,19.647,19.657,27700.0
2007-06-05 11:25:00,19.71,19.8,19.71,19.78,11800.0,19.657,19.7467,19.657,19.7268,11800.0
2007-06-05 11:30:00,19.78,19.78,19.73,19.75,8500.0,19.7268,19.7268,19.6769,19.6969,8500.0
2007-06-05 11:35:00,19.76,19.8,19.75,19.79,32700.0,19.7068,19.7467,19.6969,19.7368,32700.0
2007-06-05 11:40:00,19.8,19.8,19.75,19.75,6600.0,19.7467,19.7467,19.6969,19.6969,6600.0
2007-06-05 11:45:00,19.75,19.77,19.69,19.7,10300.0,19.6969,19.7168,19.637,19.647,10300.0
2007-06-05 11:50:00,19.7,19.73,19.67,19.7,24600.0,19.647,19.6769,19.6171,19.647,24600.0
2007-06-05 11:55:00,19.71,19.76,19.69,19.7,17200.0,19.657,19.7068,19.637,19.647,17200.0
2007-06-05 12:00:00,19.7,19.72,19.66,19.66,17500.0,19.647,19.6669,19.6071,19.6071,17500.0
2007-06-05 12:05:00,19.68,19.78,19.67,19.72,8500.0,19.6271,19.7268,19.6171,19.6669,8500.0
2007-06-05 12:10:00,19.73,19.73,19.64,19.68,14600.0,19.6769,19.6769,19.5872,19.6271,14600.0
2007-06-05 12:15:00,19.69,19.69,19.63,19.63,22600.0,19.637,19.637,19.5772,19.5772,22600.0
2007-06-05 12:20:00,19.64,19.65,19.62,19.64,4300.0,19.5872,19.5971,19.5672,19.5872,4300.0
2007-06-05 12:25:00,19.64,19.64,19.61,19.63,3400.0,19.5872,19.5872,19.5572,19.5772,3400.0
2007-06-05 12:30:00,19.63,19.7,19.63,19.7,20600.0,19.5772,19.647,19.5772,19.647,20600.0
2007-06-05 12:35:00,19.69,19.69,19.65,19.65,8500.0,19.637,19.637,19.5971,19.5971,8500.0
2007-06-05 12:40:00,19.65,19.68,19.63,19.66,13800.0,19.5971,19.6271,19.5772,19.6071,13800.0
2007-06-05 12:45:00,19.66,19.68,19.65,19.66,8800.0,19.6071,19.6271,19.5971,19.6071,8800.0
2007-06-05 12:50:00,19.65,19.65,19.63,19.65,15500.0,19.5971,19.5971,19.5772,19.5971,15500.0
2007-06-05 12:55:00,19.65,19.65,19.64,19.64,3900.0,19.5971,19.5971,19.5872,19.5872,3900.0
2007-06-05 13:00:00,19.64,19.64,19.62,19.62,6400.0,19.5872,19.5872,19.5672,19.5672,6400.0
2007-06-05 13:05:00,19.63,19.67,19.63,19.67,19200.0,19.5772,19.6171,19.5772,19.6171,19200.0
2007-06-05 13:10:00,19.67,19.69,19.66,19.66,11000.0,19.6171,19.637,19.6071,19.6071,11000.0
2007-06-05 13:15:00,19.66,19.72,19.65,19.71,64800.0,19.6071,19.6669,19.5971,19.657,64800.0
2007-06-05 13:20:00,19.7,19.81,19.65,19.81,82700.0,19.647,19.7567,19.5971,19.7567,82700.0
2007-06-05 13:25:00,19.81,19.82,19.78,19.82,11300.0,19.7567,19.7667,19.7268,19.7667,11300.0
2007-06-05 13:30:00,19.81,19.88,19.8,19.84,38400.0,19.7567,19.8265,19.7467,19.7866,38400.0
2007-06-05 13:35:00,19.84,19.92,19.7,19.92,88500.0,19.7866,19.8664,19.647,19.8664,88500.0
2007-06-05 13:40:00,19.92,19.97,19.75,19.82,30700.0,19.8664,19.9163,19.6969,19.7667,30700.0
2007-06-05 13:45:00,19.82,19.88,19.79,19.86,19700.0,19.7667,19.8265,19.7368,19.8066,19700.0
2007-06-05 13:50:00,19.86,19.89,19.81,19.84,11400.0,19.8066,19.8365,19.7567,19.7866,11400.0
2007-06-05 13:55:00,19.84,19.87,19.84,19.86,9600.0,19.7866,19.8165,19.7866,19.8066,9600.0
2007-06-05 14:00:00,19.86,19.88,19.85,19.87,23500.0,19.8066,19.8265,19.7966,19.8165,23500.0
2007-06-05 14:05:00,19.87,19.87,19.83,19.85,10100.0,19.8165,19.8165,19.7767,19.7966,10100.0
2007-06-05 14:10:00,19.85,19.85,19.82,19.82,12800.0,19.7966,19.7966,19.7667,19.7667,12800.0
2007-06-05 14:15:00,19.83,19.83,19.79,19.8,14500.0,19.7767,19.7767,19.7368,19.7467,14500.0
2007-06-05 14:20:00,19.8,19.8,19.78,19.8,12300.0,19.7467,19.7467,19.7268,19.7467,12300.0
2007-06-05 14:25:00,19.8,19.8,19.77,19.79,22100.0,19.7467,19.7467,19.7168,19.7368,22100.0
2007-06-05 14:30:00,19.79,19.79,19.75,19.76,10800.0,19.7368,19.7368,19.6969,19.7068,10800.0
2007-06-05 14:35:00,19.76,19.78,19.74,19.75,10100.0,19.7068,19.7268,19.6869,19.6969,10100.0
2007-06-05 14:40:00,19.74,19.75,19.73,19.74,13000.0,19.6869,19.6969,19.6769,19.6869,13000.0
2007-06-05 14:45:00,19.74,19.8,19.74,19.79,28200.0,19.6869,19.7467,19.6869,19.7368,28200.0
2007-06-05 14:50:00,19.8,19.81,19.78,19.81,27600.0,19.7467,19.7567,19.7268,19.7567,27600.0
2007-06-05 14:55:00,19.81,19.84,19.77,19.8,11900.0,19.7567,19.7866,19.7168,19.7467,11900.0
2007-06-05 15:00:00,19.79,19.82,19.77,19.8,33700.0,19.7368,19.7667,19.7168,19.7467,33700.0
2007-06-05 15:05:00,19.8,19.87,19.79,19.84,19500.0,19.7467,19.8165,19.7368,19.7866,19500.0
2007-06-05 15:10:00,19.85,19.89,19.82,19.82,27700.0,19.7966,19.8365,19.7667,19.7667,27700.0
2007-06-05 15:15:00,19.83,19.93,19.83,19.87,11000.0,19.7767,19.8764,19.7767,19.8165,11000.0
2007-06-05 15:20:00,19.88,19.95,19.88,19.93,14100.0,19.8265,19.8963,19.8265,19.8764,14100.0
2007-06-05 15:25:00,19.92,19.95,19.86,19.89,36400.0,19.8664,19.8963,19.8066,19.8365,36400.0
2007-06-05 15:30:00,19.89,19.92,19.85,19.9,11700.0,19.8365,19.8664,19.7966,19.8465,11700.0
2007-06-05 15:35:00,19.9,19.9,19.87,19.88,10500.0,19.8465,19.8465,19.8165,19.8265,10500.0
2007-06-05 15:40:00,19.87,19.87,19.84,19.85,30600.0,19.8165,19.8165,19.7866,19.7966,30600.0
2007-06-05 15:45:00,19.84,19.98,19.84,19.95,45100.0,19.7866,19.9262,19.7866,19.8963,45100.0
2007-06-05 15:50:00,19.94,19.95,19.88,19.94,13300.0,19.8864,19.8963,19.8265,19.8864,13300.0
2007-06-05 15:55:00,19.93,20.03,19.93,19.96,59000.0,19.8764,19.9761,19.8764,19.9063,59000.0
2007-06-06 09:30:00,19.99,19.99,19.77,19.78,10600.0,19.9362,19.9362,19.7168,19.7268,10600.0
2007-06-06 09:35:00,19.77,19.81,19.7,19.7,5400.0,19.7168,19.7567,19.647,19.647,5400.0
2007-06-06 09:40:00,19.69,19.74,19.69,19.69,4400.0,19.637,19.6869,19.637,19.637,4400.0
2007-06-06 09:45:00,19.69,19.77,19.68,19.68,9800.0,19.637,19.7168,19.6271,19.6271,9800.0
2007-06-06 09:50:00,19.68,19.78,19.68,19.73,23100.0,19.6271,19.7268,19.6271,19.6769,23100.0
2007-06-06 09:55:00,19.75,19.75,19.69,19.73,21700.0,19.6969,19.6969,19.637,19.6769,21700.0
2007-06-06 10:00:00,19.7,19.75,19.65,19.71,75000.0,19.647,19.6969,19.5971,19.657,75000.0
2007-06-06 10:05:00,19.73,19.75,19.67,19.69,9100.0,19.6769,19.6969,19.6171,19.637,9100.0
2007-06-06 10:10:00,19.69,19.7,19.65,19.69,4400.0,19.637,19.647,19.5971,19.637,4400.0
2007-06-06 10:15:00,19.7,19.7,19.67,19.7,5200.0,19.647,19.647,19.6171,19.647,5200.0
2007-06-06 10:20:00,19.7,19.7,19.67,19.69,3800.0,19.647,19.647,19.6171,19.637,3800.0
2007-06-06 10:25:00,19.69,19.75,19.68,19.75,20300.0,19.637,19.6969,19.6271,19.6969,20300.0
2007-06-06 10:30:00,19.75,19.76,19.7,19.7,14100.0,19.6969,19.7068,19.647,19.647,14100.0
2007-06-06 10:35:00,19.7,19.7,19.63,19.64,13500.0,19.647,19.647,19.5772,19.5872,13500.0
2007-06-06 10:40:00,19.64,19.65,19.57,19.6,16100.0,19.5872,19.5971,19.5174,19.5473,16100.0
2007-06-06 10:45:00,19.6,19.6,19.59,19.6,4900.0,19.5473,19.5473,19.5373,19.5473,4900.0
2007-06-06 10:50:00,19.6,19.65,19.57,19.65,23200.0,19.5473,19.5971,19.5174,19.5971,23200.0
2007-06-06 10:55:00,19.65,19.65,19.6,19.6,11400.0,19.5971,19.5971,19.5473,19.5473,11400.0
2007-06-06 11:00:00,19.63,19.65,19.63,19.64,75000.0,19.5772,19.5971,19.5772,19.5872,75000.0
2007-06-06 11:05:00,19.65,19.65,19.64,19.65,63000.0,19.5971,19.5971,19.5872,19.5971,63000.0
2007-06-06 11:10:00,19.65,19.65,19.63,19.63,11600.0,19.5971,19.5971,19.5772,19.5772,11600.0
2007-06-06 11:15:00,19.64,19.69,19.62,19.69,28100.0,19.5872,19.637,19.5672,19.637,28100.0
2007-06-06 11:20:00,19.69,19.69,19.64,19.67,15900.0,19.637,19.637,19.5872,19.6171,15900.0
2007-06-06 11:25:00,19.68,19.69,19.64,19.66,10000.0,19.6271,19.637,19.5872,19.6071,10000.0
2007-06-06 11:30:00,19.66,19.68,19.63,19.63,3800.0,19.6071,19.6271,19.5772,19.5772,3800.0
2007-06-06 11:35:00,19.62,19.63,19.58,19.62,10500.0,19.5672,19.5772,19.5273,19.5672,10500.0
2007-06-06 11:40:00,19.58,19.69,19.57,19.68,7300.0,19.5273,19.637,19.5174,19.6271,7300.0
2007-06-06 11:45:00,19.68,19.7,19.6,19.61,23200.0,19.6271,19.647,19.5473,19.5572,23200.0
2007-06-06 11:50:00,19.61,19.66,19.59,19.65,13500.0,19.5572,19.6071,19.5373,19.5971,13500.0
2007-06-06 11:55:00,19.64,19.64,19.57,19.64,27500.0,19.5872,19.5872,19.5174,19.5872,27500.0
2007-06-06 12:00:00,19.6,19.63,19.58,19.59,21000.0,19.5473,19.5772,19.5273,19.5373,21000.0
2007-06-06 12:05:00,19.58,19.61,19.57,19.58,105100.0,19.5273,19.5572,19.5174,19.5273,105100.0
2007-06-06 12:10:00,19.57,19.6,19.57,19.58,5300.0,19.5174,19.5473,19.5174,19.5273,5300.0
2007-06-06 12:15:00,19.59,19.59,19.56,19.59,5400.0,19.5373,19.5373,19.5074,19.5373,5400.0
2007-06-06 12:20:00,19.6,19.6,19.58,19.59,8200.0,19.5473,19.5473,19.5273,19.5373,8200.0
2007-06-06 12:25:00,19.6,19.6,19.58,19.6,8100.0,19.5473,19.5473,19.5273,19.5473,8100.0
2007-06-06 12:30:00,19.6,19.6,19.59,19.6,2600.0,19.5473,19.5473,19.5373,19.5473,2600.0
2007-06-06 12:35:00,19.59,19.59,19.5,19.51,12600.0,19.5373,19.5373,19.4475,19.4575,12600.0
2007-06-06 12:40:00,19.52,19.57,19.52,19.54,4700.0,19.4675,19.5174,19.4675,19.4874,4700.0
2007-06-06 12:45:00,19.54,19.6,19.49,19.49,20800.0,19.4874,19.5473,19.4376,19.4376,20800.0
2007-06-06 12:50:00,19.49,19.5,19.48,19.48,5700.0,19.4376,19.4475,19.4276,19.4276,5700.0
2007-06-06 12:55:00,19.48,19.5,19.44,19.45,23000.0,19.4276,19.4475,19.3877,19.3977,23000.0
2007-06-06 13:00:00,19.46,19.49,19.46,19.49,5200.0,19.4076,19.4376,19.4076,19.4376,5200.0
2007-06-06 13:05:00,19.49,19.49,19.43,19.45,11800.0,19.4376,19.4376,19.3777,19.3977,11800.0
2007-06-06 13:10:00,19.45,19.48,19.43,19.45,8500.0,19.3977,19.4276,19.3777,19.3977,8500.0
2007-06-06 13:15:00,19.45,19.5,19.45,19.47,16100.0,19.3977,19.4475,19.3977,19.4176,16100.0
2007-06-06 13:20:00,19.49,19.53,19.47,19.52,20700.0,19.4376,19.4775,19.4176,19.4675,20700.0
2007-06-06 13:25:00,19.51,19.52,19.48,19.48,1200.0,19.4575,19.4675,19.4276,19.4276,1200.0
2007-06-06 13:30:00,19.5,19.5,19.5,19.5,1100.0,19.4475,19.4475,19.4475,19.4475,1100.0
2007-06-06 13:35:00,19.49,19.5,19.48,19.5,1700.0,19.4376,19.4475,19.4276,19.4475,1700.0
2007-06-06 13:40:00,19.49,19.5,19.47,19.48,6500.0,19.4376,19.4475,19.4176,19.4276,6500.0
2007-06-06 13:45:00,19.48,19.5,19.48,19.5,3300.0,19.4276,19.4475,19.4276,19.4475,3300.0
2007-06-06 13:50:00,19.5,19.57,19.5,19.51,15200.0,19.4475,19.5174,19.4475,19.4575,15200.0
2007-06-06 13:55:00,19.5,19.55,19.5,19.53,22200.0,19.4475,19.4974,19.4475,19.4775,22200.0
2007-06-06 14:00:00,19.52,19.56,19.52,19.55,3700.0,19.4675,19.5074,19.4675,19.4974,3700.0
2007-06-06 14:05:00,19.56,19.6,19.55,19.6,28100.0,19.5074,19.5473,19.4974,19.5473,28100.0
2007-06-06 14:10:00,19.6,19.61,19.57,19.57,18500.0,19.5473,19.5572,19.5174,19.5174,18500.0
2007-06-06 14:15:00,19.56,19.57,19.55,19.57,3700.0,19.5074,19.5174,19.4974,19.5174,3700.0
2007-06-06 14:20:00,19.57,19.58,19.55,19.55,5500.0,19.5174,19.5273,19.4974,19.4974,5500.0
2007-06-06 14:25:00,19.57,19.6,19.55,19.55,9800.0,19.5174,19.5473,19.4974,19.4974,9800.0
2007-06-06 14:30:00,19.55,19.57,19.53,19.54,7800.0,19.4974,19.5174,19.4775,19.4874,7800.0
2007-06-06 14:35:00,19.54,19.57,19.52,19.54,10400.0,19.4874,19.5174,19.4675,19.4874,10400.0
2007-06-06 14:40:00,19.53,19.55,19.46,19.46,48000.0,19.4775,19.4974,19.4076,19.4076,48000.0
2007-06-06 14:45:00,19.45,19.55,19.44,19.46,30600.0,19.3977,19.4974,19.3877,19.4076,30600.0
2007-06-06 14:50:00,19.46,19.48,19.44,19.45,6900.0,19.4076,19.4276,19.3877,19.3977,6900.0
2007-06-06 14:55:00,19.44,19.44,19.14,19.35,82700.0,19.3877,19.3877,19.0885,19.2979,82700.0
2007-06-06 15:00:00,19.35,19.4,19.24,19.35,57500.0,19.2979,19.3478,19.1882,19.2979,57500.0
2007-06-06 15:05:00,19.34,19.55,19.24,19.25,57500.0,19.288,19.4974,19.1882,19.1982,57500.0
2007-06-06 15:10:00,19.24,19.31,19.16,19.3,108600.0,19.1882,19.2581,19.1085,19.2481,108600.0
2007-06-06 15:15:00,19.31,19.35,19.27,19.3,22200.0,19.2581,19.2979,19.2182,19.2481,22200.0
2007-06-06 15:20:00,19.3,19.33,19.29,19.31,37000.0,19.2481,19.278,19.2381,19.2581,37000.0
2007-06-06 15:25:00,19.3,19.32,19.28,19.28,7000.0,19.2481,19.268,19.2281,19.2281,7000.0
2007-06-06 15:30:00,19.28,19.29,19.23,19.27,16500.0,19.2281,19.2381,19.1783,19.2182,16500.0
2007-06-06 15:35:00,19.26,19.27,19.18,19.19,24900.0,19.2082,19.2182,19.1284,19.1384,24900.0
2007-06-06 15:40:00,19.18,19.19,19.16,19.19,24400.0,19.1284,19.1384,19.1085,19.1384,24400.0
2007-06-06 15:45:00,19.19,19.2,19.15,19.15,166900.0,19.1384,19.1483,19.0985,19.0985,166900.0
2007-06-06 15:50:00,19.15,19.15,19.1,19.11,59700.0,19.0985,19.0985,19.0486,19.0586,59700.0
2007-06-06 15:55:00,19.11,19.15,19.03,19.1,122600.0,19.0586,19.0985,18.9788,19.0486,122600.0
2007-06-07 09:30:00,19.0,19.0,18.76,18.9,40200.0,18.9489,18.9489,18.7095,18.8492,40200.0
2007-06-07 09:35:00,18.9,18.92,18.65,18.7,20100.0,18.8492,18.8691,18.5998,18.6497,20100.0
2007-06-07 09:40:00,18.71,18.71,18.58,18.62,16600.0,18.6597,18.6597,18.53,18.5699,16600.0
2007-06-07 09:45:00,18.63,18.78,18.6,18.68,34700.0,18.5799,18.7295,18.55,18.6297,34700.0
2007-06-07 09:50:00,18.68,18.83,18.45,18.49,106300.0,18.6297,18.7793,18.4004,18.4403,106300.0
2007-06-07 09:55:00,18.49,18.6,18.45,18.56,161000.0,18.4403,18.55,18.4004,18.5101,161000.0
2007-06-07 10:00:00,18.55,18.73,18.55,18.71,29600.0,18.5001,18.6796,18.5001,18.6597,29600.0
2007-06-07 10:05:00,18.71,18.76,18.58,18.62,61200.0,18.6597,18.7095,18.53,18.5699,61200.0
2007-06-07 10:10:00,18.62,18.74,18.57,18.65,27400.0,18.5699,18.6896,18.52,18.5998,27400.0
2007-06-07 10:15:00,18.65,18.68,18.53,18.55,30400.0,18.5998,18.6297,18.4801,18.5001,30400.0
2007-06-07 10:20:00,18.56,18.65,18.53,18.65,33000.0,18.5101,18.5998,18.4801,18.5998,33000.0
2007-06-07 10:25:00,18.65,18.7,18.61,18.62,13200.0,18.5998,18.6497,18.5599,18.5699,13200.0
2007-06-07 10:30:00,18.63,18.66,18.51,18.57,43000.0,18.5799,18.6098,18.4602,18.52,43000.0
2007-06-07 10:35:00,18.58,18.59,18.46,18.46,131000.0,18.53,18.54,18.4103,18.4103,131000.0
2007-06-07 10:40:00,18.45,18.53,18.43,18.51,25000.0,18.4004,18.4801,18.3804,18.4602,25000.0
2007-06-07 10:45:00,18.51,18.57,18.47,18.55,20200.0,18.4602,18.52,18.4203,18.5001,20200.0
2007-06-07 10:50:00,18.54,18.59,18.46,18.54,36700.0,18.4901,18.54,18.4103,18.4901,36700.0
2007-06-07 10:55:00,18.5,18.65,18.5,18.65,8300.0,18.4502,18.5998,18.4502,18.5998,8300.0
2007-06-07 11:00:00,18.66,18.69,18.6,18.61,20800.0,18.6098,18.6397,18.55,18.5599,20800.0
2007-06-07 11:05:00,18.63,18.64,18.55,18.58,63700.0,18.5799,18.5899,18.5001,18.53,63700.0
2007-06-07 11:10:00,18.57,18.61,18.49,18.56,39100.0,18.52,18.5599,18.4403,18.5101,39100.0
2007-06-07 11:15:00,18.55,18.57,18.48,18.48,16300.0,18.5001,18.52,18.4303,18.4303,16300.0
2007-06-07 11:20:00,18.49,18.52,18.46,18.49,23800.0,18.4403,18.4702,18.4103,18.4403,23800.0
2007-06-07 11:25:00,18.49,18.53,18.39,18.4,31500.0,18.4403,18.4801,18.3405,18.3505,31500.0
2007-06-07 11:30:00,18.4,18.41,18.38,18.38,10500.0,18.3505,18.3605,18.3306,18.3306,10500.0
2007-06-07 11:35:00,18.39,18.6,18.37,18.37,20600.0,18.3405,18.55,18.3206,18.3206,20600.0
2007-06-07 11:40:00,18.37,18.37,18.3,18.31,18100.0,18.3206,18.3206,18.2508,18.2607,18100.0
2007-06-07 11:45:00,18.31,18.35,18.31,18.32,10200.0,18.2607,18.3006,18.2607,18.2707,10200.0
2007-06-07 11:50:00,18.33,18.35,18.3,18.33,12500.0,18.2807,18.3006,18.2508,18.2807,12500.0
2007-06-07 11:55:00,18.34,18.34,18.26,18.27,24900.0,18.2907,18.2907,18.2109,18.2208,24900.0
2007-06-07 12:00:00,18.27,18.27,18.24,18.25,19400.0,18.2208,18.2208,18.1909,18.2009,19400.0
2007-06-07 12:05:00,18.25,18.26,18.25,18.26,16500.0,18.2009,18.2109,18.2009,18.2109,16500.0
2007-06-07 12:10:00,18.26,18.26,18.25,18.25,28200.0,18.2109,18.2109,18.2009,18.2009,28200.0
2007-06-07 12:15:00,18.26,18.28,18.25,18.25,28400.0,18.2109,18.2308,18.2009,18.2009,28400.0
2007-06-07 12:20:00,18.25,18.26,18.24,18.25,10600.0,18.2009,18.2109,18.1909,18.2009,10600.0
2007-06-07 12:25:00,18.24,18.26,18.24,18.25,3100.0,18.1909,18.2109,18.1909,18.2009,3100.0
2007-06-07 12:30:00,18.25,18.3,18.23,18.26,23400.0,18.2009,18.2508,18.181,18.2109,23400.0
2007-06-07 12:35:00,18.27,18.28,18.2,18.2,11800.0,18.2208,18.2308,18.151,18.151,11800.0
2007-06-07 12:40:00,18.2,18.24,18.15,18.17,20200.0,18.151,18.1909,18.1012,18.1211,20200.0
2007-06-07 12:45:00,18.16,18.17,18.15,18.16,8900.0,18.1111,18.1211,18.1012,18.1111,8900.0
2007-06-07 12:50:00,18.15,18.15,18.12,18.15,21200.0,18.1012,18.1012,18.0713,18.1012,21200.0
2007-06-07 12:55:00,18.14,18.24,18.08,18.18,49400.0,18.0912,18.1909,18.0314,18.1311,49400.0
2007-06-07 13:00:00,18.19,18.2,18.16,18.17,7200.0,18.1411,18.151,18.1111,18.1211,7200.0
2007-06-07 13:05:00,18.17,18.21,18.12,18.14,7600.0,18.1211,18.161,18.0713,18.0912,7600.0
2007-06-07 13:10:00,18.14,18.23,18.12,18.2,15400.0,18.0912,18.181,18.0713,18.151,15400.0
2007-06-07 13:15:00,18.2,18.2,18.1,18.11,14000.0,18.151,18.151,18.0513,18.0613,14000.0
2007-06-07 13:20:00,18.12,18.13,18.1,18.11,16700.0,18.0713,18.0812,18.0513,18.0613,16700.0
2007-06-07 13:25:00,18.1,18.12,18.08,18.1,9300.0,18.0513,18.0713,18.0314,18.0513,9300.0
2007-06-07 13:30:00,18.1,18.1,18.0,18.08,30500.0,18.0513,18.0513,17.9516,18.0314,30500.0
2007-06-07 13:35:00,18.08,18.13,18.08,18.1,8800.0,18.0314,18.0812,18.0314,18.0513,8800.0
2007-06-07 13:40:00,18.1,18.12,18.08,18.12,19400.0,18.0513,18.0713,18.0314,18.0713,19400.0
2007-06-07 13:45:00,18.11,18.18,18.09,18.14,8100.0,18.0613,18.1311,18.0413,18.0912,8100.0
2007-06-07 13:50:00,18.13,18.22,18.12,18.2,23800.0,18.0812,18.171,18.0713,18.151,23800.0
2007-06-07 13:55:00,18.2,18.23,18.18,18.2,16600.0,18.151,18.181,18.1311,18.151,16600.0
2007-06-07 14:00:00,18.21,18.38,18.2,18.28,21900.0,18.161,18.3306,18.151,18.2308,21900.0
2007-06-07 14:05:00,18.28,18.32,18.27,18.28,6800.0,18.2308,18.2707,18.2208,18.2308,6800.0
2007-06-07 14:10:00,18.28,18.36,18.28,18.35,8500.0,18.2308,18.3106,18.2308,18.3006,8500.0
2007-06-07 14:15:00,18.35,18.35,18.26,18.3,18700.0,18.3006,18.3006,18.2109,18.2508,18700.0
2007-06-07 14:20:00,18.31,18.35,18.29,18.29,11900.0,18.2607,18.3006,18.2408,18.2408,11900.0
2007-06-07 14:25:00,18.27,18.38,18.27,18.36,18700.0,18.2208,18.3306,18.2208,18.3106,18700.0
2007-06-07 14:30:00,18.37,18.37,18.3,18.32,41300.0,18.3206,18.3206,18.2508,18.2707,41300.0
2007-06-07 14:35:00,18.35,18.36,18.2,18.34,30100.0,18.3006,18.3106,18.151,18.2907,30100.0
2007-06-07 14:40:00,18.33,18.37,18.31,18.37,10600.0,18.2807,18.3206,18.2607,18.3206,10600.0
2007-06-07 14:45:00,18.37,18.4,18.3,18.34,25200.0,18.3206,18.3505,18.2508,18.2907,25200.0
2007-06-07 14:50:00,18.36,18.41,18.36,18.41,11000.0,18.3106,18.3605,18.3106,18.3605,11000.0
2007-06-07 14:55:00,18.41,18.45,18.38,18.41,11900.0,18.3605,18.4004,18.3306,18.3605,11900.0
2007-06-07 15:00:00,18.44,18.45,18.4,18.42,7900.0,18.3904,18.4004,18.3505,18.3704,7900.0
2007-06-07 15:05:00,18.44,18.44,18.38,18.42,20400.0,18.3904,18.3904,18.3306,18.3704,20400.0
2007-06-07 15:10:00,18.42,18.43,18.4,18.41,13500.0,18.3704,18.3804,18.3505,18.3605,13500.0
2007-06-07 15:15:00,18.42,18.42,18.35,18.37,21500.0,18.3704,18.3704,18.3006,18.3206,21500.0
2007-06-07 15:20:00,18.36,18.41,18.36,18.4,13100.0,18.3106,18.3605,18.3106,18.3505,13100.0
2007-06-07 15:25:00,18.4,18.42,18.4,18.41,14100.0,18.3505,18.3704,18.3505,18.3605,14100.0
2007-06-07 15:30:00,18.4,18.46,18.4,18.41,16000.0,18.3505,18.4103,18.3505,18.3605,16000.0
2007-06-07 15:35:00,18.4,18.47,18.4,18.42,12200.0,18.3505,18.4203,18.3505,18.3704,12200.0
2007-06-07 15:40:00,18.41,18.42,18.39,18.4,16400.0,18.3605,18.3704,18.3405,18.3505,16400.0
2007-06-07 15:45:00,18.4,18.43,18.39,18.42,17800.0,18.3505,18.3804,18.3405,18.3704,17800.0
2007-06-07 15:50:00,18.42,18.42,18.24,18.25,60900.0,18.3704,18.3704,18.1909,18.2009,60900.0
2007-06-07 15:55:00,18.27,18.29,18.17,18.23,61000.0,18.2208,18.2408,18.1211,18.181,61000.0
2007-06-08 09:30:00,18.15,18.42,18.15,18.42,22300.0,18.1012,18.3704,18.1012,18.3704,22300.0
2007-06-08 09:35:00,18.4,18.41,18.4,18.41,10000.0,18.3505,18.3605,18.3505,18.3605,10000.0
2007-06-08 09:40:00,18.41,18.47,18.39,18.41,23900.0,18.3605,18.4203,18.3405,18.3605,23900.0
2007-06-08 09:45:00,18.41,18.47,18.39,18.47,28100.0,18.3605,18.4203,18.3405,18.4203,28100.0
2007-06-08 09:50:00,18.47,18.57,18.43,18.43,23800.0,18.4203,18.52,18.3804,18.3804,23800.0
2007-06-08 09:55:00,18.43,18.58,18.43,18.5,39800.0,18.3804,18.53,18.3804,18.4502,39800.0
2007-06-08 10:00:00,18.56,18.59,18.54,18.57,32600.0,18.5101,18.54,18.4901,18.52,32600.0
2007-06-08 10:05:00,18.59,18.67,18.56,18.63,35100.0,18.54,18.6198,18.5101,18.5799,35100.0
2007-06-08 10:10:00,18.63,18.71,18.63,18.71,10600.0,18.5799,18.6597,18.5799,18.6597,10600.0
2007-06-08 10:15:00,18.71,18.72,18.66,18.69,13800.0,18.6597,18.6696,18.6098,18.6397,13800.0
2007-06-08 10:20:00,18.69,18.72,18.64,18.69,28500.0,18.6397,18.6696,18.5899,18.6397,28500.0
2007-06-08 10:25:00,18.71,18.73,18.65,18.66,31000.0,18.6597,18.6796,18.5998,18.6098,31000.0
2007-06-08 10:30:00,18.66,18.69,18.61,18.63,10600.0,18.6098,18.6397,18.5599,18.5799,10600.0
2007-06-08 10:35:00,18.64,18.77,18.59,18.7,11400.0,18.5899,18.7195,18.54,18.6497,11400.0
2007-06-08 10:40:00,18.71,18.72,18.61,18.69,16300.0,18.6597,18.6696,18.5599,18.6397,16300.0
2007-06-08 10:45:00,18.68,18.72,18.61,18.72,26900.0,18.6297,18.6696,18.5599,18.6696,26900.0
2007-06-08 10:50:00,18.69,18.7,18.67,18.68,5700.0,18.6397,18.6497,18.6198,18.6297,5700.0
2007-06-08 10:55:00,18.68,18.76,18.68,18.76,8800.0,18.6297,18.7095,18.6297,18.7095,8800.0
2007-06-08 11:00:00,18.75,18.77,18.71,18.71,32000.0,18.6996,18.7195,18.6597,18.6597,32000.0
2007-06-08 11:05:00,18.67,18.75,18.66,18.74,18000.0,18.6198,18.6996,18.6098,18.6896,18000.0
2007-06-08 11:10:00,18.74,18.74,18.59,18.64,9100.0,18.6896,18.6896,18.54,18.5899,9100.0
2007-06-08 11:15:00,18.64,18.74,18.64,18.72,7800.0,18.5899,18.6896,18.5899,18.6696,7800.0
2007-06-08 11:20:00,18.71,18.77,18.71,18.74,19000.0,18.6597,18.7195,18.6597,18.6896,19000.0
2007-06-08 11:25:00,18.73,18.75,18.69,18.72,13200.0,18.6796,18.6996,18.6397,18.6696,13200.0
2007-06-08 11:30:00,18.72,18.72,18.66,18.7,4700.0,18.6696,18.6696,18.6098,18.6497,4700.0
2007-06-08 11:35:00,18.68,18.7,18.68,18.68,900.0,18.6297,18.6497,18.6297,18.6297,900.0
2007-06-08 11:40:00,18.68,18.72,18.68,18.72,3500.0,18.6297,18.6696,18.6297,18.6696,3500.0
2007-06-08 11:45:00,18.71,18.73,18.71,18.71,3200.0,18.6597,18.6796,18.6597,18.6597,3200.0
2007-06-08 11:50:00,18.71,18.73,18.71,18.71,5600.0,18.6597,18.6796,18.6597,18.6597,5600.0
2007-06-08 11:55:00,18.73,18.73,18.69,18.69,1600.0,18.6796,18.6796,18.6397,18.6397,1600.0
2007-06-08 12:00:00,18.69,18.71,18.6,18.69,13000.0,18.6397,18.6597,18.55,18.6397,13000.0
2007-06-08 12:05:00,18.69,18.69,18.64,18.67,2800.0,18.6397,18.6397,18.5899,18.6198,2800.0
2007-06-08 12:10:00,18.65,18.67,18.6,18.62,2600.0,18.5998,18.6198,18.55,18.5699,2600.0
2007-06-08 12:15:00,18.6,18.65,18.6,18.65,1600.0,18.55,18.5998,18.55,18.5998,1600.0
2007-06-08 12:20:00,18.64,18.66,18.63,18.63,3200.0,18.5899,18.6098,18.5799,18.5799,3200.0
2007-06-08 12:25:00,18.63,18.69,18.6,18.67,14900.0,18.5799,18.6397,18.55,18.6198,14900.0
2007-06-08 12:30:00,18.66,18.69,18.65,18.65,10100.0,18.6098,18.6397,18.5998,18.5998,10100.0
2007-06-08 12:35:00,18.65,18.65,18.63,18.63,3200.0,18.5998,18.5998,18.5799,18.5799,3200.0
2007-06-08 12:40:00,18.62,18.64,18.6,18.6,4800.0,18.5699,18.5899,18.55,18.55,4800.0
2007-06-08 12:45:00,18.59,18.65,18.59,18.63,7800.0,18.54,18.5998,18.54,18.5799,7800.0
2007-06-08 12:50:00,18.65,18.65,18.6,18.6,2300.0,18.5998,18.5998,18.55,18.55,2300.0
2007-06-08 12:55:00,18.6,18.61,18.58,18.6,800.0,18.55,18.5599,18.53,18.55,800.0
2007-06-08 13:00:00,18.6,18.6,18.54,18.55,5400.0,18.55,18.55,18.4901,18.5001,5400.0
2007-06-08 13:05:00,18.54,18.65,18.4,18.65,38600.0,18.4901,18.5998,18.3505,18.5998,38600.0
2007-06-08 13:10:00,18.64,18.64,18.61,18.63,3300.0,18.5899,18.5899,18.5599,18.5799,3300.0
2007-06-08 13:15:00,18.62,18.66,18.62,18.62,3200.0,18.5699,18.6098,18.5699,18.5699,3200.0
2007-06-08 13:20:00,18.63,18.63,18.57,18.6,4700.0,18.5799,18.5799,18.52,18.55,4700.0
2007-06-08 13:25:00,18.6,18.69,18.6,18.69,6600.0,18.55,18.6397,18.55,18.6397,6600.0
2007-06-08 13:30:00,18.7,18.73,18.68,18.7,3300.0,18.6497,18.6796,18.6297,18.6497,3300.0
2007-06-08 13:35:00,18.71,18.73,18.65,18.73,5000.0,18.6597,18.6796,18.5998,18.6796,5000.0
2007-06-08 13:40:00,18.74,18.8,18.72,18.78,13200.0,18.6896,18.7494,18.6696,18.7295,13200.0
2007-06-08 13:45:00,18.77,18.8,18.74,18.8,7800.0,18.7195,18.7494,18.6896,18.7494,7800.0
2007-06-08 13:50:00,18.79,18.79,18.72,18.72,4600.0,18.7394,18.7394,18.6696,18.6696,4600.0
2007-06-08 13:55:00,18.73,18.77,18.72,18.77,2900.0,18.6796,18.7195,18.6696,18.7195,2900.0
2007-06-08 14:00:00,18.77,18.78,18.75,18.77,6200.0,18.7195,18.7295,18.6996,18.7195,6200.0
2007-06-08 14:05:00,18.78,18.81,18.77,18.8,21600.0,18.7295,18.7594,18.7195,18.7494,21600.0
2007-06-08 14:10:00,18.8,18.87,18.8,18.87,24500.0,18.7494,18.8192,18.7494,18.8192,24500.0
2007-06-08 14:15:00,18.85,18.87,18.82,18.85,15800.0,18.7993,18.8192,18.7694,18.7993,15800.0
2007-06-08 14:20:00,18.86,18.88,18.85,18.86,6900.0,18.8093,18.8292,18.7993,18.8093,6900.0
2007-06-08 14:25:00,18.85,18.88,18.85,18.85,8200.0,18.7993,18.8292,18.7993,18.7993,8200.0
2007-06-08 14:30:00,18.85,18.87,18.83,18.85,14500.0,18.7993,18.8192,18.7793,18.7993,14500.0
2007-06-08 14:35:00,18.85,18.85,18.85,18.85,5800.0,18.7993,18.7993,18.7993,18.7993,5800.0
2007-06-08 14:40:00,18.85,18.85,18.78,18.78,15400.0,18.7993,18.7993,18.7295,18.7295,15400.0
2007-06-08 14:45:00,18.78,18.81,18.75,18.75,8200.0,18.7295,18.7594,18.6996,18.6996,8200.0
2007-06-08 14:50:00,18.75,18.78,18.74,18.75,4700.0,18.6996,18.7295,18.6896,18.6996,4700.0
2007-06-08 14:55:00,18.75,18.79,18.74,18.74,6800.0,18.6996,18.7394,18.6896,18.6896,6800.0
2007-06-08 15:00:00,18.72,18.77,18.72,18.77,5500.0,18.6696,18.7195,18.6696,18.7195,5500.0
2007-06-08 15:05:00,18.79,18.79,18.65,18.66,17000.0,18.7394,18.7394,18.5998,18.6098,17000.0
2007-06-08 15:10:00,18.66,18.71,18.66,18.7,6300.0,18.6098,18.6597,18.6098,18.6497,6300.0
2007-06-08 15:15:00,18.71,18.71,18.66,18.69,8300.0,18.6597,18.6597,18.6098,18.6397,8300.0
2007-06-08 15:20:00,18.71,18.71,18.66,18.69,7100.0,18.6597,18.6597,18.6098,18.6397,7100.0
2007-06-08 15:25:00,18.69,18.7,18.67,18.68,8700.0,18.6397,18.6497,18.6198,18.6297,8700.0
2007-06-08 15:30:00,18.69,18.7,18.66,18.7,14200.0,18.6397,18.6497,18.6098,18.6497,14200.0
2007-06-08 15:35:00,18.69,18.7,18.68,18.68,12800.0,18.6397,18.6497,18.6297,18.6297,12800.0
2007-06-08 15:40:00,18.69,18.69,18.68,18.68,21900.0,18.6397,18.6397,18.6297,18.6297,21900.0
2007-06-08 15:45:00,18.68,18.69,18.68,18.68,15700.0,18.6297,18.6397,18.6297,18.6297,15700.0
2007-06-08 15:50:00,18.68,18.69,18.62,18.65,25300.0,18.6297,18.6397,18.5699,18.5998,25300.0
2007-06-08 15:55:00,18.64,18.65,18.63,18.64,24900.0,18.5899,18.5998,18.5799,18.5899,24900.0
2007-06-11 09:30:00,18.56,18.64,18.44,18.5,18900.0,18.5101,18.5899,18.3904,18.4502,18900.0
2007-06-11 09:35:00,18.55,18.61,18.52,18.57,7200.0,18.5001,18.5599,18.4702,18.52,7200.0
2007-06-11 09:40:00,18.58,18.73,18.58,18.7,12600.0,18.53,18.6796,18.53,18.6497,12600.0
2007-06-11 09:45:00,18.7,18.74,18.68,18.73,22300.0,18.6497,18.6896,18.6297,18.6796,22300.0
2007-06-11 09:50:00,18.71,18.8,18.71,18.79,22500.0,18.6597,18.7494,18.6597,18.7394,22500.0
2007-06-11 09:55:00,18.78,18.79,18.7,18.7,17300.0,18.7295,18.7394,18.6497,18.6497,17300.0
2007-06-11 10:00:00,18.7,18.71,18.61,18.64,13100.0,18.6497,18.6597,18.5599,18.5899,13100.0
2007-06-11 10:05:00,18.64,18.64,18.59,18.61,15700.0,18.5899,18.5899,18.54,18.5599,15700.0
2007-06-11 10:10:00,18.61,18.62,18.48,18.49,13700.0,18.5599,18.5699,18.4303,18.4403,13700.0
2007-06-11 10:15:00,18.49,18.5,18.39,18.45,20300.0,18.4403,18.4502,18.3405,18.4004,20300.0
2007-06-11 10:20:00,18.46,18.47,18.35,18.35,16900.0,18.4103,18.4203,18.3006,18.3006,16900.0
2007-06-11 10:25:00,18.35,18.45,18.35,18.44,9600.0,18.3006,18.4004,18.3006,18.3904,9600.0
2007-06-11 10:30:00,18.43,18.43,18.35,18.37,12100.0,18.3804,18.3804,18.3006,18.3206,12100.0
2007-06-11 10:35:00,18.38,18.44,18.38,18.44,12300.0,18.3306,18.3904,18.3306,18.3904,12300.0
2007-06-11 10:40:00,18.43,18.5,18.43,18.49,25400.0,18.3804,18.4502,18.3804,18.4403,25400.0
2007-06-11 10:45:00,18.49,18.49,18.39,18.39,20800.0,18.4403,18.4403,18.3405,18.3405,20800.0
2007-06-11 10:50:00,18.39,18.42,18.37,18.37,3100.0,18.3405,18.3704,18.3206,18.3206,3100.0
2007-06-11 10:55:00,18.39,18.41,18.38,18.41,3500.0,18.3405,18.3605,18.3306,18.3605,3500.0
2007-06-11 11:00:00,18.39,18.43,18.39,18.42,4900.0,18.3405,18.3804,18.3405,18.3704,4900.0
2007-06-11 11:05:00,18.41,18.44,18.41,18.44,5500.0,18.3605,18.3904,18.3605,18.3904,5500.0
2007-06-11 11:10:00,18.44,18.44,18.42,18.42,35200.0,18.3904,18.3904,18.3704,18.3704,35200.0
2007-06-11 11:15:00,18.42,18.42,18.36,18.38,14700.0,18.3704,18.3704,18.3106,18.3306,14700.0
2007-06-11 11:20:00,18.38,18.42,18.38,18.41,2500.0,18.3306,18.3704,18.3306,18.3605,2500.0
2007-06-11 11:25:00,18.41,18.52,18.4,18.5,9000.0,18.3605,18.4702,18.3505,18.4502,9000.0
2007-06-11 11:30:00,18.5,18.6,18.5,18.59,20300.0,18.4502,18.55,18.4502,18.54,20300.0
2007-06-11 11:35:00,18.6,18.6,18.57,18.57,2100.0,18.55,18.55,18.52,18.52,2100.0
2007-06-11 11:40:00,18.57,18.61,18.57,18.58,3400.0,18.52,18.5599,18.52,18.53,3400.0
2007-06-11 11:45:00,18.59,18.61,18.58,18.6,10400.0,18.54,18.5599,18.53,18.55,10400.0
2007-06-11 11:50:00,18.59,18.64,18.58,18.63,5000.0,18.54,18.5899,18.53,18.5799,5000.0
2007-06-11 11:55:00,18.64,18.67,18.63,18.66,5500.0,18.5899,18.6198,18.5799,18.6098,5500.0
2007-06-11 12:00:00,18.67,18.73,18.67,18.73,5900.0,18.6198,18.6796,18.6198,18.6796,5900.0
2007-06-11 12:05:00,18.72,18.73,18.72,18.72,8100.0,18.6696,18.6796,18.6696,18.6696,8100.0
2007-06-11 12:10:00,18.7,18.72,18.67,18.67,4300.0,18.6497,18.6696,18.6198,18.6198,4300.0
2007-06-11 12:15:00,18.67,18.68,18.63,18.65,4000.0,18.6198,18.6297,18.5799,18.5998,4000.0
2007-06-11 12:20:00,18.63,18.65,18.62,18.62,2800.0,18.5799,18.5998,18.5699,18.5699,2800.0
2007-06-11 12:25:00,18.62,18.62,18.56,18.57,2400.0,18.5699,18.5699,18.5101,18.52,2400.0
2007-06-11 12:30:00,18.55,18.56,18.55,18.56,1300.0,18.5001,18.5101,18.5001,18.5101,1300.0
2007-06-11 12:35:00,18.54,18.54,18.51,18.53,2400.0,18.4901,18.4901,18.4602,18.4801,2400.0
2007-06-11 12:40:00,18.53,18.54,18.53,18.53,4800.0,18.4801,18.4901,18.4801,18.4801,4800.0
2007-06-11 12:45:00,18.54,18.54,18.47,18.49,9100.0,18.4901,18.4901,18.4203,18.4403,9100.0
2007-06-11 12:50:00,18.5,18.5,18.47,18.5,9500.0,18.4502,18.4502,18.4203,18.4502,9500.0
2007-06-11 12:55:00,18.49,18.51,18.49,18.5,13200.0,18.4403,18.4602,18.4403,18.4502,13200.0
2007-06-11 13:00:00,18.51,18.51,18.47,18.49,9000.0,18.4602,18.4602,18.4203,18.4403,9000.0
2007-06-11 13:05:00,18.48,18.54,18.48,18.54,7400.0,18.4303,18.4901,18.4303,18.4901,7400.0
2007-06-11 13:10:00,18.54,18.54,18.52,18.53,4900.0,18.4901,18.4901,18.4702,18.4801,4900.0
2007-06-11 13:15:00,18.52,18.52,18.48,18.5,10800.0,18.4702,18.4702,18.4303,18.4502,10800.0
2007-06-11 13:20:00,18.5,18.51,18.49,18.5,6400.0,18.4502,18.4602,18.4403,18.4502,6400.0
2007-06-11 13:25:00,18.49,18.51,18.48,18.48,13500.0,18.4403,18.4602,18.4303,18.4303,13500.0
2007-06-11 13:30:00,18.48,18.49,18.47,18.48,5100.0,18.4303,18.4403,18.4203,18.4303,5100.0
2007-06-11 13:35:00,18.49,18.5,18.48,18.49,12600.0,18.4403,18.4502,18.4303,18.4403,12600.0
2007-06-11 13:40:00,18.49,18.49,18.43,18.43,16000.0,18.4403,18.4403,18.3804,18.3804,16000.0
2007-06-11 13:45:00,18.43,18.53,18.39,18.53,22200.0,18.3804,18.4801,18.3405,18.4801,22200.0
2007-06-11 13:50:00,18.54,18.54,18.48,18.48,4300.0,18.4901,18.4901,18.4303,18.4303,4300.0
2007-06-11 13:55:00,18.48,18.49,18.45,18.45,2700.0,18.4303,18.4403,18.4004,18.4004,2700.0
2007-06-11 14:00:00,18.45,18.45,18.39,18.39,7300.0,18.4004,18.4004,18.3405,18.3405,7300.0
2007-06-11 14:05:00,18.4,18.42,18.38,18.41,6700.0,18.3505,18.3704,18.3306,18.3605,6700.0
2007-06-11 14:10:00,18.4,18.42,18.37,18.38,73700.0,18.3505,18.3704,18.3206,18.3306,73700.0
2007-06-11 14:15:00,18.37,18.4,18.36,18.39,7400.0,18.3206,18.3505,18.3106,18.3405,7400.0
2007-06-11 14:20:00,18.38,18.4,18.38,18.39,2200.0,18.3306,18.3505,18.3306,18.3405,2200.0
2007-06-11 14:25:00,18.4,18.4,18.37,18.38,3700.0,18.3505,18.3505,18.3206,18.3306,3700.0
2007-06-11 14:30:00,18.38,18.38,18.35,18.37,5500.0,18.3306,18.3306,18.3006,18.3206,5500.0
2007-06-11 14:35:00,18.36,18.38,18.35,18.36,6900.0,18.3106,18.3306,18.3006,18.3106,6900.0
2007-06-11 14:40:00,18.36,18.37,18.31,18.31,12600.0,18.3106,18.3206,18.2607,18.2607,12600.0
2007-06-11 14:45:00,18.32,18.34,18.22,18.24,38600.0,18.2707,18.2907,18.171,18.1909,38600.0
2007-06-11 14:50:00,18.25,18.38,18.25,18.33,9200.0,18.2009,18.3306,18.2009,18.2807,9200.0
2007-06-11 14:55:00,18.34,18.34,18.25,18.28,8900.0,18.2907,18.2907,18.2009,18.2308,8900.0
2007-06-11 15:00:00,18.28,18.28,18.23,18.25,19600.0,18.2308,18.2308,18.181,18.2009,19600.0
2007-06-11 15:05:00,18.26,18.32,18.26,18.26,15600.0,18.2109,18.2707,18.2109,18.2109,15600.0
2007-06-11 15:10:00,18.26,18.29,18.25,18.27,8700.0,18.2109,18.2408,18.2009,18.2208,8700.0
2007-06-11 15:15:00,18.27,18.28,18.25,18.25,8900.0,18.2208,18.2308,18.2009,18.2009,8900.0
2007-06-11 15:20:00,18.25,18.3,18.24,18.25,11000.0,18.2009,18.2508,18.1909,18.2009,11000.0
2007-06-11 15:25:00,18.26,18.32,18.26,18.32,12900.0,18.2109,18.2707,18.2109,18.2707,12900.0
2007-06-11 15:30:00,18.32,18.32,18.24,18.24,21200.0,18.2707,18.2707,18.1909,18.1909,21200.0
2007-06-11 15:35:00,18.26,18.29,18.23,18.26,26500.0,18.2109,18.2408,18.181,18.2109,26500.0
2007-06-11 15:40:00,18.25,18.28,18.25,18.25,16400.0,18.2009,18.2308,18.2009,18.2009,16400.0
2007-06-11 15:45:00,18.26,18.28,18.25,18.27,27400.0,18.2109,18.2308,18.2009,18.2208,27400.0
2007-06-11 15:50:00,18.27,18.28,18.2,18.25,31000.0,18.2208,18.2308,18.151,18.2009,31000.0
2007-06-11 15:55:00,18.26,18.32,18.26,18.28,23400.0,18.2109,18.2707,18.2109,18.2308,23400.0
2007-06-12 09:30:00,18.13,18.26,18.04,18.04,16300.0,18.0812,18.2109,17.9915,17.9915,16300.0
2007-06-12 09:35:00,18.03,18.12,18.01,18.02,9900.0,17.9815,18.0713,17.9615,17.9715,9900.0
2007-06-12 09:40:00,18.02,18.05,18.01,18.01,5700.0,17.9715,18.0014,17.9615,17.9615,5700.0
2007-06-12 09:45:00,18.01,18.03,17.92,17.98,26300.0,17.9615,17.9815,17.8718,17.9316,26300.0
2007-06-12 09:50:00,17.97,17.99,17.96,17.96,3000.0,17.9217,17.9416,17.9117,17.9117,3000.0
2007-06-12 09:55:00,17.96,18.02,17.96,17.99,23800.0,17.9117,17.9715,17.9117,17.9416,23800.0
2007-06-12 10:00:00,17.99,18.06,17.97,18.01,37600.0,17.9416,18.0114,17.9217,17.9615,37600.0
2007-06-12 10:05:00,18.02,18.04,18.0,18.0,4000.0,17.9715,17.9915,17.9516,17.9516,4000.0
2007-06-12 10:10:00,18.0,18.04,17.96,18.0,13300.0,17.9516,17.9915,17.9117,17.9516,13300.0
2007-06-12 10:15:00,17.99,18.05,17.99,18.03,22500.0,17.9416,18.0014,17.9416,17.9815,22500.0
2007-06-12 10:20:00,18.02,18.03,17.95,17.98,16300.0,17.9715,17.9815,17.9017,17.9316,16300.0
2007-06-12 10:25:00,17.98,17.98,17.95,17.95,10900.0,17.9316,17.9316,17.9017,17.9017,10900.0
2007-06-12 10:30:00,17.96,17.96,17.94,17.94,3900.0,17.9117,17.9117,17.8917,17.8917,3900.0
2007-06-12 10:35:00,17.95,17.97,17.95,17.97,6500.0,17.9017,17.9217,17.9017,17.9217,6500.0
2007-06-12 10:40:00,17.96,17.96,17.95,17.96,6200.0,17.9117,17.9117,17.9017,17.9117,6200.0
2007-06-12 10:45:00,17.96,17.97,17.92,17.94,9500.0,17.9117,17.9217,17.8718,17.8917,9500.0
2007-06-12 10:50:00,17.95,17.97,17.94,17.95,4600.0,17.9017,17.9217,17.8917,17.9017,4600.0
2007-06-12 10:55:00,17.94,17.94,17.93,17.94,3100.0,17.8917,17.8917,17.8818,17.8917,3100.0
2007-06-12 11:00:00,17.93,17.93,17.92,17.92,4600.0,17.8818,17.8818,17.8718,17.8718,4600.0
2007-06-12 11:05:00,17.92,17.92,17.89,17.91,21700.0,17.8718,17.8718,17.8419,17.8618,21700.0
2007-06-12 11:10:00,17.9,17.97,17.9,17.95,6100.0,17.8518,17.9217,17.8518,17.9017,6100.0
2007-06-12 11:15:00,17.95,18.01,17.95,17.98,26300.0,17.9017,17.9615,17.9017,17.9316,26300.0
2007-06-12 11:20:00,17.98,18.01,17.98,18.0,7500.0,17.9316,17.9615,17.9316,17.9516,7500.0
2007-06-12 11:25:00,17.99,18.02,17.99,18.0,7000.0,17.9416,17.9715,17.9416,17.9516,7000.0
2007-06-12 11:30:00,17.99,17.99,17.94,17.98,7300.0,17.9416,17.9416,17.8917,17.9316,7300.0
2007-06-12 11:35:00,17.98,18.0,17.97,18.0,26800.0,17.9316,17.9516,17.9217,17.9516,26800.0
2007-06-12 11:40:00,18.0,18.02,17.94,17.94,28300.0,17.9516,17.9715,17.8917,17.8917,28300.0
2007-06-12 11:45:00,17.94,17.97,17.91,17.93,8600.0,17.8917,17.9217,17.8618,17.8818,8600.0
2007-06-12 11:50:00,17.94,17.94,17.92,17.92,700.0,17.8917,17.8917,17.8718,17.8718,700.0
2007-06-12 11:55:00,17.93,17.96,17.91,17.96,12500.0,17.8818,17.9117,17.8618,17.9117,12500.0
2007-06-12 12:00:00,17.94,17.97,17.94,17.95,2600.0,17.8917,17.9217,17.8917,17.9017,2600.0
2007-06-12 12:05:00,17.94,17.96,17.94,17.96,1600.0,17.8917,17.9117,17.8917,17.9117,1600.0
2007-06-12 12:10:00,17.97,18.0,17.96,17.96,4600.0,17.9217,17.9516,17.9117,17.9117,4600.0
2007-06-12 12:15:00,17.96,18.0,17.96,17.99,3200.0,17.9117,17.9516,17.9117,17.9416,3200.0
2007-06-12 12:20:00,18.0,18.0,17.94,17.97,6100.0,17.9516,17.9516,17.8917,17.9217,6100.0
2007-06-12 12:25:00,17.97,18.0,17.96,17.96,2700.0,17.9217,17.9516,17.9117,17.9117,2700.0
2007-06-12 12:30:00,17.95,17.98,17.9,17.92,4100.0,17.9017,17.9316,17.8518,17.8718,4100.0
2007-06-12 12:35:00,17.93,17.95,17.93,17.94,1600.0,17.8818,17.9017,17.8818,17.8917,1600.0
2007-06-12 12:40:00,17.94,17.96,17.92,17.93,1300.0,17.8917,17.9117,17.8718,17.8818,1300.0
2007-06-12 12:45:00,17.92,17.95,17.91,17.94,2300.0,17.8718,17.9017,17.8618,17.8917,2300.0
2007-06-12 12:50:00,17.94,17.96,17.92,17.92,3100.0,17.8917,17.9117,17.8718,17.8718,3100.0
2007-06-12 12:55:00,17.91,17.94,17.91,17.93,2200.0,17.8618,17.8917,17.8618,17.8818,2200.0
2007-06-12 13:00:00,17.94,17.95,17.9,17.93,4400.0,17.8917,17.9017,17.8518,17.8818,4400.0
2007-06-12 13:05:00,17.93,17.94,17.9,17.91,1800.0,17.8818,17.8917,17.8518,17.8618,1800.0
2007-06-12 13:10:00,17.93,17.93,17.9,17.91,2300.0,17.8818,17.8818,17.8518,17.8618,2300.0
2007-06-12 13:15:00,17.9,18.0,17.9,18.0,8700.0,17.8518,17.9516,17.8518,17.9516,8700.0
2007-06-12 13:20:00,17.99,18.0,17.99,18.0,41100.0,17.9416,17.9516,17.9416,17.9516,41100.0
2007-06-12 13:25:00,17.99,18.0,17.96,17.99,3600.0,17.9416,17.9516,17.9117,17.9416,3600.0
2007-06-12 13:30:00,17.97,17.99,17.95,17.97,2600.0,17.9217,17.9416,17.9017,17.9217,2600.0
2007-06-12 13:35:00,17.96,17.99,17.95,17.99,2800.0,17.9117,17.9416,17.9017,17.9416,2800.0
2007-06-12 13:40:00,17.98,18.0,17.98,17.98,4000.0,17.9316,17.9516,17.9316,17.9316,4000.0
2007-06-12 13:45:00,17.99,18.05,17.99,18.05,19500.0,17.9416,18.0014,17.9416,18.0014,19500.0
2007-06-12 13:50:00,18.03,18.03,17.99,18.0,15700.0,17.9815,17.9815,17.9416,17.9516,15700.0
2007-06-12 13:55:00,17.98,18.01,17.98,18.0,3300.0,17.9316,17.9615,17.9316,17.9516,3300.0
2007-06-12 14:00:00,18.0,18.05,18.0,18.03,12400.0,17.9516,18.0014,17.9516,17.9815,12400.0
2007-06-12 14:05:00,18.04,18.06,18.0,18.0,6400.0,17.9915,18.0114,17.9516,17.9516,6400.0
2007-06-12 14:10:00,18.0,18.02,18.0,18.01,3000.0,17.9516,17.9715,17.9516,17.9615,3000.0
2007-06-12 14:15:00,18.01,18.01,17.98,17.98,11800.0,17.9615,17.9615,17.9316,17.9316,11800.0
2007-06-12 14:20:00,17.99,18.02,17.97,18.01,10100.0,17.9416,17.9715,17.9217,17.9615,10100.0
2007-06-12 14:25:00,18.01,18.02,17.97,18.0,7200.0,17.9615,17.9715,17.9217,17.9516,7200.0
2007-06-12 14:30:00,18.0,18.02,18.0,18.0,6500.0,17.9516,17.9715,17.9516,17.9516,6500.0
2007-06-12 14:35:00,18.0,18.02,17.95,17.95,8000.0,17.9516,17.9715,17.9017,17.9017,8000.0
2007-06-12 14:40:00,17.95,18.0,17.95,17.95,13900.0,17.9017,17.9516,17.9017,17.9017,13900.0
2007-06-12 14:45:00,17.96,18.0,17.92,17.92,12200.0,17.9117,17.9516,17.8718,17.8718,12200.0
2007-06-12 14:50:00,17.92,18.0,17.92,17.95,20700.0,17.8718,17.9516,17.8718,17.9017,20700.0
2007-06-12 14:55:00,17.96,17.97,17.91,17.91,2500.0,17.9117,17.9217,17.8618,17.8618,2500.0
2007-06-12 15:00:00,17.91,17.96,17.91,17.95,12200.0,17.8618,17.9117,17.8618,17.9017,12200.0
2007-06-12 15:05:00,17.95,17.99,17.91,17.93,15500.0,17.9017,17.9416,17.8618,17.8818,15500.0
2007-06-12 15:10:00,17.93,17.96,17.93,17.96,16200.0,17.8818,17.9117,17.8818,17.9117,16200.0
2007-06-12 15:15:00,17.96,17.97,17.91,17.91,15300.0,17.9117,17.9217,17.8618,17.8618,15300.0
2007-06-12 15:20:00,17.91,17.95,17.91,17.91,15700.0,17.8618,17.9017,17.8618,17.8618,15700.0
2007-06-12 15:25:00,17.9,17.96,17.9,17.96,37800.0,17.8518,17.9117,17.8518,17.9117,37800.0
2007-06-12 15:30:00,17.96,17.97,17.93,17.95,13600.0,17.9117,17.9217,17.8818,17.9017,13600.0
2007-06-12 15:35:00,17.95,17.95,17.88,17.89,14200.0,17.9017,17.9017,17.8319,17.8419,14200.0
2007-06-12 15:40:00,17.9,17.96,17.87,17.9,23300.0,17.8518,17.9117,17.8219,17.8518,23300.0
2007-06-12 15:45:00,17.93,17.95,17.8,17.84,52100.0,17.8818,17.9017,17.7521,17.792,52100.0
2007-06-12 15:50:00,17.85,17.91,17.85,17.9,20400.0,17.802,17.8618,17.802,17.8518,20400.0
2007-06-12 15:55:00,17.9,17.96,17.9,17.94,73000.0,17.8518,17.9117,17.8518,17.8917,73000.0
2007-06-13 09:30:00,17.93,18.08,17.93,18.07,20000.0,17.8818,18.0314,17.8818,18.0214,20000.0
2007-06-13 09:35:00,18.09,18.14,17.93,18.0,13800.0,18.0413,18.0912,17.8818,17.9516,13800.0
2007-06-13 09:40:00,18.01,18.04,17.97,18.0,4200.0,17.9615,17.9915,17.9217,17.9516,4200.0
2007-06-13 09:45:00,17.98,18.0,17.96,17.98,5000.0,17.9316,17.9516,17.9117,17.9316,5000.0
2007-06-13 09:50:00,18.0,18.0,17.94,17.95,61400.0,17.9516,17.9516,17.8917,17.9017,61400.0
2007-06-13 09:55:00,18.0,18.0,17.93,17.95,5500.0,17.9516,17.9516,17.8818,17.9017,5500.0
2007-06-13 10:00:00,17.95,17.95,17.86,17.88,51500.0,17.9017,17.9017,17.812,17.8319,51500.0
2007-06-13 10:05:00,17.88,17.88,17.83,17.86,8200.0,17.8319,17.8319,17.782,17.812,8200.0
2007-06-13 10:10:00,17.83,17.89,17.81,17.87,7800.0,17.782,17.8419,17.7621,17.8219,7800.0
2007-06-13 10:15:00,17.89,17.99,17.88,17.97,54300.0,17.8419,17.9416,17.8319,17.9217,54300.0
2007-06-13 10:20:00,18.0,18.02,17.98,18.0,16000.0,17.9516,17.9715,17.9316,17.9516,16000.0
2007-06-13 10:25:00,18.0,18.01,17.98,18.0,17600.0,17.9516,17.9615,17.9316,17.9516,17600.0
2007-06-13 10:30:00,17.99,17.99,17.9,17.92,24700.0,17.9416,17.9416,17.8518,17.8718,24700.0
2007-06-13 10:35:00,17.93,17.96,17.92,17.95,12900.0,17.8818,17.9117,17.8718,17.9017,12900.0
2007-06-13 10:40:00,17.94,17.99,17.94,17.95,4500.0,17.8917,17.9416,17.8917,17.9017,4500.0
2007-06-13 10:45:00,17.97,18.03,17.96,18.03,23500.0,17.9217,17.9815,17.9117,17.9815,23500.0
2007-06-13 10:50:00,18.03,18.07,18.03,18.03,2900.0,17.9815,18.0214,17.9815,17.9815,2900.0
2007-06-13 10:55:00,18.02,18.1,18.02,18.06,10800.0,17.9715,18.0513,17.9715,18.0114,10800.0
2007-06-13 11:00:00,18.05,18.05,18.04,18.05,7400.0,18.0014,18.0014,17.9915,18.0014,7400.0
2007-06-13 11:05:00,18.05,18.09,18.04,18.05,48800.0,18.0014,18.0413,17.9915,18.0014,48800.0
2007-06-13 11:10:00,18.03,18.03,18.01,18.01,5900.0,17.9815,17.9815,17.9615,17.9615,5900.0
2007-06-13 11:15:00,18.0,18.01,17.97,17.99,66800.0,17.9516,17.9615,17.9217,17.9416,66800.0
2007-06-13 11:20:00,17.99,18.0,17.98,18.0,6500.0,17.9416,17.9516,17.9316,17.9516,6500.0
2007-06-13 11:25:00,18.0,18.0,17.98,18.0,20800.0,17.9516,17.9516,17.9316,17.9516,20800.0
2007-06-13 11:30:00,18.0,18.0,17.99,18.0,2000.0,17.9516,17.9516,17.9416,17.9516,2000.0
2007-06-13 11:35:00,18.01,18.03,18.01,18.01,28200.0,17.9615,17.9815,17.9615,17.9615,28200.0
2007-06-13 11:40:00,18.02,18.03,18.01,18.02,3700.0,17.9715,17.9815,17.9615,17.9715,3700.0
2007-06-13 11:45:00,18.03,18.03,17.99,18.0,28900.0,17.9815,17.9815,17.9416,17.9516,28900.0
2007-06-13 11:50:00,18.01,18.01,17.99,17.99,3100.0,17.9615,17.9615,17.9416,17.9416,3100.0
2007-06-13 11:55:00,17.99,18.0,17.99,17.99,1600.0,17.9416,17.9516,17.9416,17.9416,1600.0
2007-06-13 12:00:00,18.0,18.01,17.99,18.0,23400.0,17.9516,17.9615,17.9416,17.9516,23400.0
2007-06-13 12:05:00,18.0,18.03,17.99,18.02,34600.0,17.9516,17.9815,17.9416,17.9715,34600.0
2007-06-13 12:10:00,18.02,18.03,18.01,18.02,26600.0,17.9715,17.9815,17.9615,17.9715,26600.0
2007-06-13 12:15:00,18.02,18.04,18.02,18.03,3200.0,17.9715,17.9915,17.9715,17.9815,3200.0
2007-06-13 12:20:00,18.03,18.03,18.03,18.03,1300.0,17.9815,17.9815,17.9815,17.9815,1300.0
2007-06-13 12:25:00,18.03,18.03,17.99,18.0,3400.0,17.9815,17.9815,17.9416,17.9516,3400.0
2007-06-13 12:30:00,18.0,18.02,18.0,18.02,2700.0,17.9516,17.9715,17.9516,17.9715,2700.0
2007-06-13 12:35:00,18.02,18.05,18.02,18.04,4600.0,17.9715,18.0014,17.9715,17.9915,4600.0
2007-06-13 12:40:00,18.05,18.06,18.04,18.05,4900.0,18.0014,18.0114,17.9915,18.0014,4900.0
2007-06-13 12:45:00,18.06,18.06,18.05,18.05,2100.0,18.0114,18.0114,18.0014,18.0014,2100.0
2007-06-13 12:50:00,18.05,18.05,18.01,18.04,53300.0,18.0014,18.0014,17.9615,17.9915,53300.0
2007-06-13 12:55:00,18.04,18.05,17.99,17.99,7400.0,17.9915,18.0014,17.9416,17.9416,7400.0
2007-06-13 13:00:00,18.0,18.01,17.99,18.0,5000.0,17.9516,17.9615,17.9416,17.9516,5000.0
2007-06-13 13:05:00,18.01,18.01,17.96,17.98,8100.0,17.9615,17.9615,17.9117,17.9316,8100.0
2007-06-13 13:10:00,17.98,18.01,17.96,18.0,7700.0,17.9316,17.9615,17.9117,17.9516,7700.0
2007-06-13 13:15:00,17.99,18.01,17.99,18.0,15800.0,17.9416,17.9615,17.9416,17.9516,15800.0
2007-06-13 13:20:00,18.0,18.05,18.0,18.05,9000.0,17.9516,18.0014,17.9516,18.0014,9000.0
2007-06-13 13:25:00,18.04,18.04,18.02,18.04,4100.0,17.9915,17.9915,17.9715,17.9915,4100.0
2007-06-13 13:30:00,18.03,18.03,18.01,18.02,5700.0,17.9815,17.9815,17.9615,17.9715,5700.0
2007-06-13 13:35:00,18.01,18.04,18.01,18.03,4800.0,17.9615,17.9915,17.9615,17.9815,4800.0
2007-06-13 13:40:00,18.02,18.03,18.01,18.01,5900.0,17.9715,17.9815,17.9615,17.9615,5900.0
2007-06-13 13:45:00,18.02,18.04,18.01,18.04,4700.0,17.9715,17.9915,17.9615,17.9915,4700.0
2007-06-13 13:50:00,18.04,18.05,18.03,18.05,2800.0,17.9915,18.0014,17.9815,18.0014,2800.0
2007-06-13 13:55:00,18.05,18.05,18.03,18.05,9200.0,18.0014,18.0014,17.9815,18.0014,9200.0
2007-06-13 14:00:00,18.05,18.17,18.05,18.15,38500.0,18.0014,18.1211,18.0014,18.1012,38500.0
2007-06-13 14:05:00,18.15,18.23,18.13,18.23,23700.0,18.1012,18.181,18.0812,18.181,23700.0
2007-06-13 14:10:00,18.22,18.25,18.14,18.22,10000.0,18.171,18.2009,18.0912,18.171,10000.0
2007-06-13 14:15:00,18.24,18.32,18.24,18.25,12800.0,18.1909,18.2707,18.1909,18.2009,12800.0
2007-06-13 14:20:00,18.25,18.27,18.24,18.24,11100.0,18.2009,18.2208,18.1909,18.1909,11100.0
2007-06-13 14:25:00,18.26,18.26,18.18,18.18,11300.0,18.2109,18.2109,18.1311,18.1311,11300.0
2007-06-13 14:30:00,18.18,18.27,18.18,18.26,6300.0,18.1311,18.2208,18.1311,18.2109,6300.0
2007-06-13 14:35:00,18.25,18.38,18.25,18.33,18900.0,18.2009,18.3306,18.2009,18.2807,18900.0
2007-06-13 14:40:00,18.33,18.33,18.29,18.3,5600.0,18.2807,18.2807,18.2408,18.2508,5600.0
2007-06-13 14:45:00,18.3,18.31,18.25,18.25,14100.0,18.2508,18.2607,18.2009,18.2009,14100.0
2007-06-13 14:50:00,18.24,18.27,18.24,18.26,14600.0,18.1909,18.2208,18.1909,18.2109,14600.0
2007-06-13 14:55:00,18.26,18.27,18.25,18.26,3500.0,18.2109,18.2208,18.2009,18.2109,3500.0
2007-06-13 15:00:00,18.26,18.27,18.24,18.24,8700.0,18.2109,18.2208,18.1909,18.1909,8700.0
2007-06-13 15:05:00,18.23,18.26,18.18,18.25,9200.0,18.181,18.2109,18.1311,18.2009,9200.0
2007-06-13 15:10:00,18.26,18.26,18.22,18.22,5300.0,18.2109,18.2109,18.171,18.171,5300.0
2007-06-13 15:15:00,18.23,18.25,18.21,18.24,17600.0,18.181,18.2009,18.161,18.1909,17600.0
2007-06-13 15:20:00,18.23,18.27,18.21,18.21,17600.0,18.181,18.2208,18.161,18.161,17600.0
2007-06-13 15:25:00,18.22,18.23,18.15,18.18,16100.0,18.171,18.181,18.1012,18.1311,16100.0
2007-06-13 15:30:00,18.17,18.26,18.16,18.25,18500.0,18.1211,18.2109,18.1111,18.2009,18500.0
2007-06-13 15:35:00,18.25,18.32,18.25,18.3,8300.0,18.2009,18.2707,18.2009,18.2508,8300.0
2007-06-13 15:40:00,18.3,18.33,18.3,18.31,11700.0,18.2508,18.2807,18.2508,18.2607,11700.0
2007-06-13 15:45:00,18.3,18.32,18.2,18.2,14700.0,18.2508,18.2707,18.151,18.151,14700.0
2007-06-13 15:50:00,18.21,18.26,18.21,18.25,22400.0,18.161,18.2109,18.161,18.2009,22400.0
2007-06-13 15:55:00,18.25,18.31,18.25,18.25,40000.0,18.2009,18.2607,18.2009,18.2009,40000.0
2007-06-14 09:30:00,18.21,18.21,18.04,18.15,9600.0,18.161,18.161,17.9915,18.1012,9600.0
2007-06-14 09:35:00,18.15,18.35,18.15,18.26,7800.0,18.1012,18.3006,18.1012,18.2109,7800.0
2007-06-14 09:40:00,18.25,18.25,18.2,18.23,3800.0,18.2009,18.2009,18.151,18.181,3800.0
2007-06-14 09:45:00,18.2,18.21,18.16,18.2,2400.0,18.151,18.161,18.1111,18.151,2400.0
2007-06-14 09:50:00,18.2,18.26,18.19,18.26,7300.0,18.151,18.2109,18.1411,18.2109,7300.0
2007-06-14 09:55:00,18.27,18.32,18.25,18.3,9200.0,18.2208,18.2707,18.2009,18.2508,9200.0
2007-06-14 10:00:00,18.31,18.34,18.28,18.29,10200.0,18.2607,18.2907,18.2308,18.2408,10200.0
2007-06-14 10:05:00,18.31,18.32,18.29,18.3,5800.0,18.2607,18.2707,18.2408,18.2508,5800.0
2007-06-14 10:10:00,18.3,18.31,18.28,18.29,4100.0,18.2508,18.2607,18.2308,18.2408,4100.0
2007-06-14 10:15:00,18.31,18.31,18.29,18.3,1500.0,18.2607,18.2607,18.2408,18.2508,1500.0
2007-06-14 10:20:00,18.3,18.31,18.3,18.3,8300.0,18.2508,18.2607,18.2508,18.2508,8300.0
2007-06-14 10:25:00,18.3,18.31,18.28,18.29,4000.0,18.2508,18.2607,18.2308,18.2408,4000.0
2007-06-14 10:30:00,18.29,18.36,18.29,18.35,13700.0,18.2408,18.3106,18.2408,18.3006,13700.0
2007-06-14 10:35:00,18.35,18.36,18.24,18.27,13700.0,18.3006,18.3106,18.1909,18.2208,13700.0
2007-06-14 10:40:00,18.3,18.37,18.29,18.36,192000.0,18.2508,18.3206,18.2408,18.3106,192000.0
2007-06-14 10:45:00,18.35,18.36,18.28,18.3,32800.0,18.3006,18.3106,18.2308,18.2508,32800.0
2007-06-14 10:50:00,18.31,18.36,18.31,18.36,3500.0,18.2607,18.3106,18.2607,18.3106,3500.0
2007-06-14 10:55:00,18.36,18.36,18.33,18.33,4300.0,18.3106,18.3106,18.2807,18.2807,4300.0
2007-06-14 11:00:00,18.34,18.36,18.29,18.29,10300.0,18.2907,18.3106,18.2408,18.2408,10300.0
2007-06-14 11:05:00,18.28,18.29,18.25,18.26,2800.0,18.2308,18.2408,18.2009,18.2109,2800.0
2007-06-14 11:10:00,18.25,18.29,18.25,18.26,5900.0,18.2009,18.2408,18.2009,18.2109,5900.0
2007-06-14 11:15:00,18.25,18.3,18.25,18.28,5600.0,18.2009,18.2508,18.2009,18.2308,5600.0
2007-06-14 11:20:00,18.29,18.31,18.29,18.3,3700.0,18.2408,18.2607,18.2408,18.2508,3700.0
2007-06-14 11:25:00,18.3,18.3,18.29,18.29,4800.0,18.2508,18.2508,18.2408,18.2408,4800.0
2007-06-14 11:30:00,18.29,18.33,18.27,18.32,14700.0,18.2408,18.2807,18.2208,18.2707,14700.0
2007-06-14 11:35:00,18.31,18.37,18.25,18.37,17300.0,18.2607,18.3206,18.2009,18.3206,17300.0
2007-06-14 11:40:00,18.38,18.4,18.37,18.4,7400.0,18.3306,18.3505,18.3206,18.3505,7400.0
2007-06-14 11:45:00,18.39,18.42,18.34,18.34,9200.0,18.3405,18.3704,18.2907,18.2907,9200.0
2007-06-14 11:50:00,18.33,18.36,18.31,18.34,9000.0,18.2807,18.3106,18.2607,18.2907,9000.0
2007-06-14 11:55:00,18.35,18.36,18.33,18.34,2600.0,18.3006,18.3106,18.2807,18.2907,2600.0
2007-06-14 12:00:00,18.35,18.35,18.31,18.32,4600.0,18.3006,18.3006,18.2607,18.2707,4600.0
2007-06-14 12:05:00,18.32,18.33,18.29,18.33,6100.0,18.2707,18.2807,18.2408,18.2807,6100.0
2007-06-14 12:10:00,18.33,18.39,18.33,18.37,18500.0,18.2807,18.3405,18.2807,18.3206,18500.0
2007-06-14 12:15:00,18.37,18.38,18.33,18.35,6300.0,18.3206,18.3306,18.2807,18.3006,6300.0
2007-06-14 12:20:00,18.38,18.4,18.38,18.38,7100.0,18.3306,18.3505,18.3306,18.3306,7100.0
2007-06-14 12:25:00,18.38,18.4,18.35,18.4,7000.0,18.3306,18.3505,18.3006,18.3505,7000.0
2007-06-14 12:30:00,18.4,18.41,18.4,18.41,6100.0,18.3505,18.3605,18.3505,18.3605,6100.0
2007-06-14 12:35:00,18.4,18.41,18.39,18.39,2700.0,18.3505,18.3605,18.3405,18.3405,2700.0
2007-06-14 12:40:00,18.4,18.45,18.4,18.43,40900.0,18.3505,18.4004,18.3505,18.3804,40900.0
2007-06-14 12:45:00,18.42,18.44,18.42,18.43,3200.0,18.3704,18.3904,18.3704,18.3804,3200.0
2007-06-14 12:50:00,18.43,18.44,18.4,18.42,10600.0,18.3804,18.3904,18.3505,18.3704,10600.0
2007-06-14 12:55:00,18.41,18.42,18.4,18.4,9100.0,18.3605,18.3704,18.3505,18.3505,9100.0
2007-06-14 13:00:00,18.4,18.43,18.4,18.43,3600.0,18.3505,18.3804,18.3505,18.3804,3600.0
2007-06-14 13:05:00,18.41,18.45,18.4,18.45,5900.0,18.3605,18.4004,18.3505,18.4004,5900.0
2007-06-14 13:10:00,18.44,18.44,18.41,18.43,4800.0,18.3904,18.3904,18.3605,18.3804,4800.0
2007-06-14 13:15:00,18.43,18.44,18.42,18.43,2000.0,18.3804,18.3904,18.3704,18.3804,2000.0
2007-06-14 13:20:00,18.43,18.47,18.43,18.46,21300.0,18.3804,18.4203,18.3804,18.4103,21300.0
2007-06-14 13:25:00,18.47,18.47,18.45,18.46,13800.0,18.4203,18.4203,18.4004,18.4103,13800.0
2007-06-14 13:30:00,18.46,18.47,18.46,18.46,2100.0,18.4103,18.4203,18.4103,18.4103,2100.0
2007-06-14 13:35:00,18.46,18.46,18.45,18.45,8900.0,18.4103,18.4103,18.4004,18.4004,8900.0
2007-06-14 13:40:00,18.45,18.45,18.45,18.45,1400.0,18.4004,18.4004,18.4004,18.4004,1400.0
2007-06-14 13:45:00,18.45,18.47,18.45,18.46,8400.0,18.4004,18.4203,18.4004,18.4103,8400.0
2007-06-14 13:50:00,18.46,18.48,18.45,18.46,13800.0,18.4103,18.4303,18.4004,18.4103,13800.0
2007-06-14 13:55:00,18.47,18.53,18.46,18.51,58800.0,18.4203,18.4801,18.4103,18.4602,58800.0
2007-06-14 14:00:00,18.5,18.52,18.49,18.5,12700.0,18.4502,18.4702,18.4403,18.4502,12700.0
2007-06-14 14:05:00,18.49,18.52,18.49,18.5,12400.0,18.4403,18.4702,18.4403,18.4502,12400.0
2007-06-14 14:10:00,18.49,18.51,18.48,18.49,5100.0,18.4403,18.4602,18.4303,18.4403,5100.0
2007-06-14 14:15:00,18.48,18.48,18.37,18.38,24400.0,18.4303,18.4303,18.3206,18.3306,24400.0
2007-06-14 14:20:00,18.38,18.38,18.38,18.38,4800.0,18.3306,18.3306,18.3306,18.3306,4800.0
2007-06-14 14:25:00,18.37,18.4,18.37,18.4,6500.0,18.3206,18.3505,18.3206,18.3505,6500.0
2007-06-14 14:30:00,18.4,18.41,18.39,18.4,10400.0,18.3505,18.3605,18.3405,18.3505,10400.0
2007-06-14 14:35:00,18.41,18.41,18.38,18.39,12900.0,18.3605,18.3605,18.3306,18.3405,12900.0
2007-06-14 14:40:00,18.39,18.4,18.38,18.38,13800.0,18.3405,18.3505,18.3306,18.3306,13800.0
2007-06-14 14:45:00,18.38,18.38,18.33,18.34,6000.0,18.3306,18.3306,18.2807,18.2907,6000.0
2007-06-14 14:50:00,18.33,18.34,18.27,18.29,10200.0,18.2807,18.2907,18.2208,18.2408,10200.0
2007-06-14 14:55:00,18.27,18.29,18.24,18.28,8800.0,18.2208,18.2408,18.1909,18.2308,8800.0
2007-06-14 15:00:00,18.28,18.3,18.26,18.26,4600.0,18.2308,18.2508,18.2109,18.2109,4600.0
2007-06-14 15:05:00,18.25,18.27,18.24,18.25,12100.0,18.2009,18.2208,18.1909,18.2009,12100.0
2007-06-14 15:10:00,18.26,18.28,18.21,18.28,27000.0,18.2109,18.2308,18.161,18.2308,27000.0
2007-06-14 15:15:00,18.27,18.27,18.22,18.23,6900.0,18.2208,18.2208,18.171,18.181,6900.0
2007-06-14 15:20:00,18.23,18.25,18.2,18.22,15200.0,18.181,18.2009,18.151,18.171,15200.0
2007-06-14 15:25:00,18.22,18.22,18.15,18.16,15800.0,18.171,18.171,18.1012,18.1111,15800.0
2007-06-14 15:30:00,18.15,18.16,18.13,18.15,9200.0,18.1012,18.1111,18.0812,18.1012,9200.0
2007-06-14 15:35:00,18.14,18.19,18.09,18.18,54800.0,18.0912,18.1411,18.0413,18.1311,54800.0
2007-06-14 15:40:00,18.18,18.18,18.1,18.1,22200.0,18.1311,18.1311,18.0513,18.0513,22200.0
2007-06-14 15:45:00,18.1,18.11,17.99,18.02,45800.0,18.0513,18.0613,17.9416,17.9715,45800.0
2007-06-14 15:50:00,18.02,18.11,17.99,18.0,44200.0,17.9715,18.0613,17.9416,17.9516,44200.0
2007-06-14 15:55:00,18.0,18.03,17.99,18.0,92600.0,17.9516,17.9815,17.9416,17.9516,92600.0
2007-06-15 09:30:00,18.29,18.29,18.12,18.25,200700.0,18.2408,18.2408,18.0713,18.2009,200700.0
2007-06-15 09:35:00,18.26,18.4,18.26,18.39,8700.0,18.2109,18.3505,18.2109,18.3405,8700.0
2007-06-15 09:40:00,18.39,18.4,18.32,18.39,11600.0,18.3405,18.3505,18.2707,18.3405,11600.0
2007-06-15 09:45:00,18.37,18.37,18.24,18.25,13400.0,18.3206,18.3206,18.1909,18.2009,13400.0
2007-06-15 09:50:00,18.26,18.38,18.26,18.33,14000.0,18.2109,18.3306,18.2109,18.2807,14000.0
2007-06-15 09:55:00,18.3,18.32,18.29,18.31,3800.0,18.2508,18.2707,18.2408,18.2607,3800.0
2007-06-15 10:00:00,18.31,18.33,18.3,18.33,14100.0,18.2607,18.2807,18.2508,18.2807,14100.0
2007-06-15 10:05:00,18.32,18.44,18.31,18.39,31200.0,18.2707,18.3904,18.2607,18.3405,31200.0
2007-06-15 10:10:00,18.4,18.45,18.39,18.45,10100.0,18.3505,18.4004,18.3405,18.4004,10100.0
2007-06-15 10:15:00,18.44,18.54,18.43,18.54,31300.0,18.3904,18.4901,18.3804,18.4901,31300.0
2007-06-15 10:20:00,18.52,18.53,18.5,18.52,25500.0,18.4702,18.4801,18.4502,18.4702,25500.0
2007-06-15 10:25:00,18.5,18.52,18.5,18.51,4500.0,18.4502,18.4702,18.4502,18.4602,4500.0
2007-06-15 10:30:00,18.5,18.56,18.5,18.56,43300.0,18.4502,18.5101,18.4502,18.5101,43300.0
2007-06-15 10:35:00,18.56,18.73,18.55,18.69,13100.0,18.5101,18.6796,18.5001,18.6397,13100.0
2007-06-15 10:40:00,18.69,18.71,18.59,18.63,17200.0,18.6397,18.6597,18.54,18.5799,17200.0
2007-06-15 10:45:00,18.63,18.66,18.59,18.63,14200.0,18.5799,18.6098,18.54,18.5799,14200.0
2007-06-15 10:50:00,18.61,18.65,18.61,18.65,16100.0,18.5599,18.5998,18.5599,18.5998,16100.0
2007-06-15 10:55:00,18.65,18.65,18.64,18.65,8600.0,18.5998,18.5998,18.5899,18.5998,8600.0
2007-06-15 11:00:00,18.65,18.68,18.65,18.68,11900.0,18.5998,18.6297,18.5998,18.6297,11900.0
2007-06-15 11:05:00,18.68,18.73,18.68,18.71,12200.0,18.6297,18.6796,18.6297,18.6597,12200.0
2007-06-15 11:10:00,18.72,18.78,18.71,18.78,13100.0,18.6696,18.7295,18.6597,18.7295,13100.0
2007-06-15 11:15:00,18.78,18.81,18.77,18.79,6500.0,18.7295,18.7594,18.7195,18.7394,6500.0
2007-06-15 11:20:00,18.78,18.79,18.77,18.78,6300.0,18.7295,18.7394,18.7195,18.7295,6300.0
2007-06-15 11:25:00,18.76,18.76,18.64,18.67,5900.0,18.7095,18.7095,18.5899,18.6198,5900.0
2007-06-15 11:30:00,18.67,18.69,18.67,18.69,4700.0,18.6198,18.6397,18.6198,18.6397,4700.0
2007-06-15 11:35:00,18.69,18.71,18.69,18.69,4600.0,18.6397,18.6597,18.6397,18.6397,4600.0
2007-06-15 11:40:00,18.7,18.7,18.69,18.7,35800.0,18.6497,18.6497,18.6397,18.6497,35800.0
2007-06-15 11:45:00,18.7,18.71,18.66,18.7,10200.0,18.6497,18.6597,18.6098,18.6497,10200.0
2007-06-15 11:50:00,18.7,18.7,18.67,18.68,19600.0,18.6497,18.6497,18.6198,18.6297,19600.0
2007-06-15 11:55:00,18.67,18.67,18.64,18.64,2000.0,18.6198,18.6198,18.5899,18.5899,2000.0
2007-06-15 12:00:00,18.64,18.64,18.61,18.61,1800.0,18.5899,18.5899,18.5599,18.5599,1800.0
2007-06-15 12:05:00,18.6,18.6,18.6,18.6,400.0,18.55,18.55,18.55,18.55,400.0
2007-06-15 12:10:00,18.59,18.6,18.5,18.5,7300.0,18.54,18.55,18.4502,18.4502,7300.0
2007-06-15 12:15:00,18.5,18.56,18.5,18.56,3200.0,18.4502,18.5101,18.4502,18.5101,3200.0
2007-06-15 12:20:00,18.55,18.56,18.54,18.56,3000.0,18.5001,18.5101,18.4901,18.5101,3000.0
2007-06-15 12:25:00,18.57,18.63,18.57,18.6,3800.0,18.52,18.5799,18.52,18.55,3800.0
2007-06-15 12:30:00,18.6,18.62,18.6,18.61,1300.0,18.55,18.5699,18.55,18.5599,1300.0
2007-06-15 12:35:00,18.63,18.66,18.63,18.63,4900.0,18.5799,18.6098,18.5799,18.5799,4900.0
2007-06-15 12:40:00,18.63,18.7,18.63,18.68,14700.0,18.5799,18.6497,18.5799,18.6297,14700.0
2007-06-15 12:45:00,18.67,18.67,18.62,18.62,1700.0,18.6198,18.6198,18.5699,18.5699,1700.0
2007-06-15 12:50:00,18.63,18.69,18.63,18.66,7100.0,18.5799,18.6397,18.5799,18.6098,7100.0
2007-06-15 12:55:00,18.65,18.65,18.61,18.62,9200.0,18.5998,18.5998,18.5599,18.5699,9200.0
2007-06-15 13:00:00,18.6,18.6,18.6,18.6,5900.0,18.55,18.55,18.55,18.55,5900.0
2007-06-15 13:05:00,18.61,18.62,18.6,18.6,2800.0,18.5599,18.5699,18.55,18.55,2800.0
2007-06-15 13:10:00,18.6,18.61,18.6,18.6,4000.0,18.55,18.5599,18.55,18.55,4000.0
2007-06-15 13:15:00,18.6,18.61,18.6,18.61,1000.0,18.55,18.5599,18.55,18.5599,1000.0
2007-06-15 13:20:00,18.6,18.67,18.6,18.64,17400.0,18.55,18.6198,18.55,18.5899,17400.0
2007-06-15 13:25:00,18.65,18.66,18.64,18.65,1800.0,18.5998,18.6098,18.5899,18.5998,1800.0
2007-06-15 13:30:00,18.65,18.65,18.65,18.65,900.0,18.5998,18.5998,18.5998,18.5998,900.0
2007-06-15 13:35:00,18.63,18.63,18.63,18.63,300.0,18.5799,18.5799,18.5799,18.5799,300.0
2007-06-15 13:40:00,18.63,18.64,18.61,18.61,2000.0,18.5799,18.5899,18.5599,18.5599,2000.0
2007-06-15 13:45:00,18.6,18.63,18.59,18.62,9700.0,18.55,18.5799,18.54,18.5699,9700.0
2007-06-15 13:50:00,18.62,18.64,18.62,18.63,35800.0,18.5699,18.5899,18.5699,18.5799,35800.0
2007-06-15 13:55:00,18.63,18.64,18.62,18.63,1000.0,18.5799,18.5899,18.5699,18.5799,1000.0
2007-06-15 14:00:00,18.64,18.65,18.63,18.63,3000.0,18.5899,18.5998,18.5799,18.5799,3000.0
2007-06-15 14:05:00,18.64,18.65,18.61,18.61,10800.0,18.5899,18.5998,18.5599,18.5599,10800.0
2007-06-15 14:10:00,18.62,18.65,18.61,18.63,12100.0,18.5699,18.5998,18.5599,18.5799,12100.0
2007-06-15 14:15:00,18.63,18.66,18.62,18.66,3400.0,18.5799,18.6098,18.5699,18.6098,3400.0
2007-06-15 14:20:00,18.65,18.66,18.65,18.65,700.0,18.5998,18.6098,18.5998,18.5998,700.0
2007-06-15 14:25:00,18.65,18.73,18.65,18.73,7000.0,18.5998,18.6796,18.5998,18.6796,7000.0
2007-06-15 14:30:00,18.71,18.77,18.71,18.71,18100.0,18.6597,18.7195,18.6597,18.6597,18100.0
2007-06-15 14:35:00,18.72,18.73,18.71,18.71,5600.0,18.6696,18.6796,18.6597,18.6597,5600.0
2007-06-15 14:40:00,18.71,18.74,18.7,18.72,4500.0,18.6597,18.6896,18.6497,18.6696,4500.0
2007-06-15 14:45:00,18.71,18.74,18.71,18.74,3200.0,18.6597,18.6896,18.6597,18.6896,3200.0
2007-06-15 14:50:00,18.74,18.77,18.71,18.76,9600.0,18.6896,18.7195,18.6597,18.7095,9600.0
2007-06-15 14:55:00,18.76,18.78,18.75,18.76,10600.0,18.7095,18.7295,18.6996,18.7095,10600.0
2007-06-15 15:00:00,18.76,18.77,18.74,18.75,19600.0,18.7095,18.7195,18.6896,18.6996,19600.0
2007-06-15 15:05:00,18.75,18.77,18.75,18.75,5400.0,18.6996,18.7195,18.6996,18.6996,5400.0
2007-06-15 15:10:00,18.76,18.8,18.76,18.77,8700.0,18.7095,18.7494,18.7095,18.7195,8700.0
2007-06-15 15:15:00,18.78,18.78,18.77,18.78,6200.0,18.7295,18.7295,18.7195,18.7295,6200.0
2007-06-15 15:20:00,18.78,18.78,18.75,18.77,18400.0,18.7295,18.7295,18.6996,18.7195,18400.0
2007-06-15 15:25:00,18.77,18.77,18.75,18.75,9400.0,18.7195,18.7195,18.6996,18.6996,9400.0
2007-06-15 15:30:00,18.75,18.78,18.75,18.76,10100.0,18.6996,18.7295,18.6996,18.7095,10100.0
2007-06-15 15:35:00,18.76,18.76,18.73,18.74,39300.0,18.7095,18.7095,18.6796,18.6896,39300.0
2007-06-15 15:40:00,18.75,18.78,18.69,18.73,50900.0,18.6996,18.7295,18.6397,18.6796,50900.0
2007-06-15 15:45:00,18.72,18.76,18.69,18.75,55000.0,18.6696,18.7095,18.6397,18.6996,55000.0
2007-06-15 15:50:00,18.75,18.85,18.75,18.81,91000.0,18.6996,18.7993,18.6996,18.7594,91000.0
2007-06-15 15:55:00,18.8,18.87,18.75,18.81,75700.0,18.7494,18.8192,18.6996,18.7594,75700.0
2007-06-18 09:30:00,18.82,18.88,18.69,18.69,11200.0,18.7694,18.8292,18.6397,18.6397,11200.0
2007-06-18 09:35:00,18.69,18.71,18.63,18.65,11700.0,18.6397,18.6597,18.5799,18.5998,11700.0
2007-06-18 09:40:00,18.64,18.64,18.57,18.58,5700.0,18.5899,18.5899,18.52,18.53,5700.0
2007-06-18 09:45:00,18.58,18.58,18.55,18.57,7500.0,18.53,18.53,18.5001,18.52,7500.0
2007-06-18 09:50:00,18.57,18.58,18.51,18.52,11900.0,18.52,18.53,18.4602,18.4702,11900.0
2007-06-18 09:55:00,18.51,18.51,18.41,18.41,8200.0,18.4602,18.4602,18.3605,18.3605,8200.0
2007-06-18 10:00:00,18.41,18.42,18.23,18.31,16300.0,18.3605,18.3704,18.181,18.2607,16300.0
2007-06-18 10:05:00,18.33,18.41,18.3,18.41,19100.0,18.2807,18.3605,18.2508,18.3605,19100.0
2007-06-18 10:10:00,18.43,18.46,18.42,18.44,8600.0,18.3804,18.4103,18.3704,18.3904,8600.0
2007-06-18 10:15:00,18.45,18.45,18.33,18.33,11400.0,18.4004,18.4004,18.2807,18.2807,11400.0
2007-06-18 10:20:00,18.3,18.32,18.28,18.32,11900.0,18.2508,18.2707,18.2308,18.2707,11900.0
2007-06-18 10:25:00,18.32,18.32,18.3,18.3,8800.0,18.2707,18.2707,18.2508,18.2508,8800.0
2007-06-18 10:30:00,18.3,18.33,18.26,18.3,17900.0,18.2508,18.2807,18.2109,18.2508,17900.0
2007-06-18 10:35:00,18.3,18.3,18.27,18.3,25500.0,18.2508,18.2508,18.2208,18.2508,25500.0
2007-06-18 10:40:00,18.3,18.3,18.27,18.27,2000.0,18.2508,18.2508,18.2208,18.2208,2000.0
2007-06-18 10:45:00,18.29,18.3,18.28,18.28,3700.0,18.2408,18.2508,18.2308,18.2308,3700.0
2007-06-18 10:50:00,18.27,18.3,18.27,18.3,2500.0,18.2208,18.2508,18.2208,18.2508,2500.0
2007-06-18 10:55:00,18.3,18.34,18.3,18.3,5100.0,18.2508,18.2907,18.2508,18.2508,5100.0
2007-06-18 11:00:00,18.3,18.3,18.22,18.22,5300.0,18.2508,18.2508,18.171,18.171,5300.0
2007-06-18 11:05:00,18.22,18.22,18.14,18.19,16000.0,18.171,18.171,18.0912,18.1411,16000.0
2007-06-18 11:10:00,18.2,18.2,18.17,18.2,9400.0,18.151,18.151,18.1211,18.151,9400.0
2007-06-18 11:15:00,18.18,18.26,18.18,18.26,3400.0,18.1311,18.2109,18.1311,18.2109,3400.0
2007-06-18 11:20:00,18.25,18.31,18.25,18.26,5200.0,18.2009,18.2607,18.2009,18.2109,5200.0
2007-06-18 11:25:00,18.24,18.24,18.19,18.24,8200.0,18.1909,18.1909,18.1411,18.1909,8200.0
2007-06-18 11:30:00,18.23,18.23,18.23,18.23,2600.0,18.181,18.181,18.181,18.181,2600.0
2007-06-18 11:35:00,18.21,18.21,18.19,18.19,2100.0,18.161,18.161,18.1411,18.1411,2100.0
2007-06-18 11:40:00,18.2,18.2,18.19,18.2,1600.0,18.151,18.151,18.1411,18.151,1600.0
2007-06-18 11:45:00,18.2,18.22,18.2,18.22,6900.0,18.151,18.171,18.151,18.171,6900.0
2007-06-18 11:50:00,18.22,18.22,18.21,18.22,900.0,18.171,18.171,18.161,18.171,900.0
2007-06-18 11:55:00,18.22,18.28,18.22,18.26,7900.0,18.171,18.2308,18.171,18.2109,7900.0
2007-06-18 12:00:00,18.25,18.26,18.25,18.25,7300.0,18.2009,18.2109,18.2009,18.2009,7300.0
2007-06-18 12:05:00,18.26,18.26,18.25,18.25,3800.0,18.2109,18.2109,18.2009,18.2009,3800.0
2007-06-18 12:10:00,18.26,18.26,18.25,18.25,3800.0,18.2109,18.2109,18.2009,18.2009,3800.0
2007-06-18 12:15:00,18.25,18.29,18.25,18.29,5600.0,18.2009,18.2408,18.2009,18.2408,5600.0
2007-06-18 12:20:00,18.29,18.32,18.28,18.32,4200.0,18.2408,18.2707,18.2308,18.2707,4200.0
2007-06-18 12:25:00,18.31,18.32,18.31,18.31,1900.0,18.2607,18.2707,18.2607,18.2607,1900.0
2007-06-18 12:30:00,18.3,18.35,18.3,18.35,5300.0,18.2508,18.3006,18.2508,18.3006,5300.0
2007-06-18 12:35:00,18.35,18.38,18.34,18.38,5400.0,18.3006,18.3306,18.2907,18.3306,5400.0
2007-06-18 12:40:00,18.38,18.49,18.38,18.46,10500.0,18.3306,18.4403,18.3306,18.4103,10500.0
2007-06-18 12:45:00,18.47,18.47,18.44,18.44,8500.0,18.4203,18.4203,18.3904,18.3904,8500.0
2007-06-18 12:50:00,18.44,18.44,18.41,18.41,4500.0,18.3904,18.3904,18.3605,18.3605,4500.0
2007-06-18 12:55:00,18.42,18.42,18.39,18.39,2500.0,18.3704,18.3704,18.3405,18.3405,2500.0
2007-06-18 13:00:00,18.38,18.38,18.33,18.34,5100.0,18.3306,18.3306,18.2807,18.2907,5100.0
2007-06-18 13:05:00,18.34,18.34,18.33,18.33,900.0,18.2907,18.2907,18.2807,18.2807,900.0
2007-06-18 13:10:00,18.33,18.33,18.31,18.32,3600.0,18.2807,18.2807,18.2607,18.2707,3600.0
2007-06-18 13:15:00,18.32,18.35,18.32,18.32,3400.0,18.2707,18.3006,18.2707,18.2707,3400.0
2007-06-18 13:20:00,18.32,18.33,18.31,18.31,5400.0,18.2707,18.2807,18.2607,18.2607,5400.0
2007-06-18 13:25:00,18.31,18.32,18.3,18.3,4900.0,18.2607,18.2707,18.2508,18.2508,4900.0
2007-06-18 13:30:00,18.3,18.31,18.25,18.25,3600.0,18.2508,18.2607,18.2009,18.2009,3600.0
2007-06-18 13:35:00,18.25,18.27,18.25,18.26,14800.0,18.2009,18.2208,18.2009,18.2109,14800.0
2007-06-18 13:40:00,18.25,18.26,18.25,18.25,13300.0,18.2009,18.2109,18.2009,18.2009,13300.0
2007-06-18 13:45:00,18.25,18.26,18.25,18.25,11500.0,18.2009,18.2109,18.2009,18.2009,11500.0
2007-06-18 13:50:00,18.25,18.28,18.23,18.27,13800.0,18.2009,18.2308,18.181,18.2208,13800.0
2007-06-18 13:55:00,18.27,18.27,18.27,18.27,1000.0,18.2208,18.2208,18.2208,18.2208,1000.0
2007-06-18 14:00:00,18.25,18.25,18.25,18.25,1900.0,18.2009,18.2009,18.2009,18.2009,1900.0
2007-06-18 14:05:00,18.25,18.28,18.24,18.26,13900.0,18.2009,18.2308,18.1909,18.2109,13900.0
2007-06-18 14:10:00,18.26,18.28,18.26,18.28,2000.0,18.2109,18.2308,18.2109,18.2308,2000.0
2007-06-18 14:15:00,18.28,18.28,18.24,18.26,5100.0,18.2308,18.2308,18.1909,18.2109,5100.0
2007-06-18 14:20:00,18.24,18.26,18.24,18.26,4400.0,18.1909,18.2109,18.1909,18.2109,4400.0
2007-06-18 14:25:00,18.26,18.32,18.25,18.32,3400.0,18.2109,18.2707,18.2009,18.2707,3400.0
2007-06-18 14:30:00,18.3,18.31,18.26,18.27,3900.0,18.2508,18.2607,18.2109,18.2208,3900.0
2007-06-18 14:35:00,18.26,18.27,18.24,18.25,5800.0,18.2109,18.2208,18.1909,18.2009,5800.0
2007-06-18 14:40:00,18.26,18.26,18.17,18.21,6200.0,18.2109,18.2109,18.1211,18.161,6200.0
2007-06-18 14:45:00,18.21,18.25,18.2,18.24,3300.0,18.161,18.2009,18.151,18.1909,3300.0
2007-06-18 14:50:00,18.24,18.27,18.2,18.25,6500.0,18.1909,18.2208,18.151,18.2009,6500.0
2007-06-18 14:55:00,18.25,18.25,18.2,18.23,3300.0,18.2009,18.2009,18.151,18.181,3300.0
2007-06-18 15:00:00,18.25,18.28,18.25,18.26,5800.0,18.2009,18.2308,18.2009,18.2109,5800.0
2007-06-18 15:05:00,18.26,18.27,18.26,18.27,1500.0,18.2109,18.2208,18.2109,18.2208,1500.0
2007-06-18 15:10:00,18.27,18.28,18.25,18.27,9600.0,18.2208,18.2308,18.2009,18.2208,9600.0
2007-06-18 15:15:00,18.27,18.28,18.25,18.28,3100.0,18.2208,18.2308,18.2009,18.2308,3100.0
2007-06-18 15:20:00,18.27,18.28,18.26,18.28,5100.0,18.2208,18.2308,18.2109,18.2308,5100.0
2007-06-18 15:25:00,18.27,18.28,18.23,18.23,7800.0,18.2208,18.2308,18.181,18.181,7800.0
2007-06-18 15:30:00,18.24,18.26,18.23,18.26,10400.0,18.1909,18.2109,18.181,18.2109,10400.0
2007-06-18 15:35:00,18.26,18.27,18.24,18.26,5000.0,18.2109,18.2208,18.1909,18.2109,5000.0
2007-06-18 15:40:00,18.24,18.28,18.24,18.26,10700.0,18.1909,18.2308,18.1909,18.2109,10700.0
2007-06-18 15:45:00,18.26,18.27,18.24,18.26,10900.0,18.2109,18.2208,18.1909,18.2109,10900.0
2007-06-18 15:50:00,18.27,18.27,18.21,18.23,25900.0,18.2208,18.2208,18.161,18.181,25900.0
2007-06-18 15:55:00,18.23,18.28,18.22,18.27,12800.0,18.181,18.2308,18.171,18.2208,12800.0
2007-06-19 09:30:00,18.24,18.27,18.2,18.24,13600.0,18.1909,18.2208,18.151,18.1909,13600.0
2007-06-19 09:35:00,18.24,18.25,18.23,18.24,19000.0,18.1909,18.2009,18.181,18.1909,19000.0
2007-06-19 09:40:00,18.24,18.25,18.23,18.23,27400.0,18.1909,18.2009,18.181,18.181,27400.0
2007-06-19 09:45:00,18.24,18.26,18.23,18.25,40400.0,18.1909,18.2109,18.181,18.2009,40400.0
2007-06-19 09:50:00,18.25,18.33,18.25,18.27,4800.0,18.2009,18.2807,18.2009,18.2208,4800.0
2007-06-19 09:55:00,18.28,18.43,18.28,18.36,13200.0,18.2308,18.3804,18.2308,18.3106,13200.0
2007-06-19 10:00:00,18.33,18.47,18.33,18.47,13400.0,18.2807,18.4203,18.2807,18.4203,13400.0
2007-06-19 10:05:00,18.47,18.95,18.47,18.62,286200.0,18.4203,18.899,18.4203,18.5699,286200.0
2007-06-19 10:10:00,18.62,19.17,18.59,18.95,163300.0,18.5699,19.1184,18.54,18.899,163300.0
2007-06-19 10:15:00,18.95,19.0,18.82,18.98,45500.0,18.899,18.9489,18.7694,18.9289,45500.0
2007-06-19 10:20:00,18.96,18.97,18.84,18.9,32900.0,18.909,18.919,18.7893,18.8492,32900.0
2007-06-19 10:25:00,18.9,19.0,18.88,18.96,26600.0,18.8492,18.9489,18.8292,18.909,26600.0
2007-06-19 10:30:00,18.96,19.0,18.95,19.0,30500.0,18.909,18.9489,18.899,18.9489,30500.0
2007-06-19 10:35:00,19.0,19.04,18.99,19.02,34100.0,18.9489,18.9888,18.9389,18.9688,34100.0
2007-06-19 10:40:00,19.04,19.07,19.02,19.05,31800.0,18.9888,19.0187,18.9688,18.9988,31800.0
2007-06-19 10:45:00,19.06,19.07,19.05,19.05,27300.0,19.0087,19.0187,18.9988,18.9988,27300.0
2007-06-19 10:50:00,19.05,19.12,19.05,19.11,12900.0,18.9988,19.0686,18.9988,19.0586,12900.0
2007-06-19 10:55:00,19.12,19.29,19.12,19.21,70500.0,19.0686,19.2381,19.0686,19.1583,70500.0
2007-06-19 11:00:00,19.22,19.25,19.21,19.25,11900.0,19.1683,19.1982,19.1583,19.1982,11900.0
2007-06-19 11:05:00,19.24,19.26,19.18,19.19,18500.0,19.1882,19.2082,19.1284,19.1384,18500.0
2007-06-19 11:10:00,19.19,19.23,19.18,19.2,3300.0,19.1384,19.1783,19.1284,19.1483,3300.0
2007-06-19 11:15:00,19.2,19.25,19.2,19.23,6100.0,19.1483,19.1982,19.1483,19.1783,6100.0
2007-06-19 11:20:00,19.25,19.27,19.22,19.26,9600.0,19.1982,19.2182,19.1683,19.2082,9600.0
2007-06-19 11:25:00,19.25,19.27,19.1,19.1,23800.0,19.1982,19.2182,19.0486,19.0486,23800.0
2007-06-19 11:30:00,19.12,19.12,19.02,19.06,10500.0,19.0686,19.0686,18.9688,19.0087,10500.0
2007-06-19 11:35:00,19.05,19.13,19.02,19.11,17900.0,18.9988,19.0785,18.9688,19.0586,17900.0
2007-06-19 11:40:00,19.13,19.15,19.07,19.09,13100.0,19.0785,19.0985,19.0187,19.0386,13100.0
2007-06-19 11:45:00,19.1,19.1,19.08,19.1,10600.0,19.0486,19.0486,19.0287,19.0486,10600.0
2007-06-19 11:50:00,19.1,19.13,19.09,19.1,8700.0,19.0486,19.0785,19.0386,19.0486,8700.0
2007-06-19 11:55:00,19.09,19.12,19.09,19.1,7100.0,19.0386,19.0686,19.0386,19.0486,7100.0
2007-06-19 12:00:00,19.1,19.13,19.09,19.11,7200.0,19.0486,19.0785,19.0386,19.0586,7200.0
2007-06-19 12:05:00,19.11,19.15,19.11,19.14,7200.0,19.0586,19.0985,19.0586,19.0885,7200.0
2007-06-19 12:10:00,19.14,19.15,19.1,19.11,6500.0,19.0885,19.0985,19.0486,19.0586,6500.0
2007-06-19 12:15:00,19.12,19.18,19.12,19.12,10200.0,19.0686,19.1284,19.0686,19.0686,10200.0
2007-06-19 12:20:00,19.12,19.14,19.11,19.12,3500.0,19.0686,19.0885,19.0586,19.0686,3500.0
2007-06-19 12:25:00,19.11,19.16,19.11,19.15,5900.0,19.0586,19.1085,19.0586,19.0985,5900.0
2007-06-19 12:30:00,19.16,19.17,19.14,19.15,5400.0,19.1085,19.1184,19.0885,19.0985,5400.0
2007-06-19 12:35:00,19.15,19.16,19.13,19.13,6100.0,19.0985,19.1085,19.0785,19.0785,6100.0
2007-06-19 12:40:00,19.13,19.14,19.11,19.11,1000.0,19.0785,19.0885,19.0586,19.0586,1000.0
2007-06-19 12:45:00,19.11,19.15,19.11,19.11,5900.0,19.0586,19.0985,19.0586,19.0586,5900.0
2007-06-19 12:50:00,19.12,19.13,19.12,19.13,3700.0,19.0686,19.0785,19.0686,19.0785,3700.0
2007-06-19 12:55:00,19.13,19.13,19.11,19.11,4000.0,19.0785,19.0785,19.0586,19.0586,4000.0
2007-06-19 13:00:00,19.12,19.13,19.12,19.12,10100.0,19.0686,19.0785,19.0686,19.0686,10100.0
2007-06-19 13:05:00,19.12,19.12,19.1,19.1,7400.0,19.0686,19.0686,19.0486,19.0486,7400.0
2007-06-19 13:10:00,19.11,19.15,19.1,19.15,8900.0,19.0586,19.0985,19.0486,19.0985,8900.0
2007-06-19 13:15:00,19.14,19.17,19.12,19.16,4500.0,19.0885,19.1184,19.0686,19.1085,4500.0
2007-06-19 13:20:00,19.17,19.23,19.17,19.2,18100.0,19.1184,19.1783,19.1184,19.1483,18100.0
2007-06-19 13:25:00,19.17,19.2,19.15,19.16,7200.0,19.1184,19.1483,19.0985,19.1085,7200.0
2007-06-19 13:30:00,19.16,19.17,19.15,19.15,3400.0,19.1085,19.1184,19.0985,19.0985,3400.0
2007-06-19 13:35:00,19.16,19.16,19.12,19.12,6400.0,19.1085,19.1085,19.0686,19.0686,6400.0
2007-06-19 13:40:00,19.14,19.22,19.14,19.2,10400.0,19.0885,19.1683,19.0885,19.1483,10400.0
2007-06-19 13:45:00,19.2,19.21,19.12,19.16,10000.0,19.1483,19.1583,19.0686,19.1085,10000.0
2007-06-19 13:50:00,19.15,19.16,19.1,19.1,2700.0,19.0985,19.1085,19.0486,19.0486,2700.0
2007-06-19 13:55:00,19.11,19.11,19.08,19.08,3300.0,19.0586,19.0586,19.0287,19.0287,3300.0
2007-06-19 14:00:00,19.06,19.08,18.97,18.97,10300.0,19.0087,19.0287,18.919,18.919,10300.0
2007-06-19 14:05:00,19.0,19.01,18.96,19.0,5000.0,18.9489,18.9589,18.909,18.9489,5000.0
2007-06-19 14:10:00,18.99,19.04,18.99,19.04,6200.0,18.9389,18.9888,18.9389,18.9888,6200.0
2007-06-19 14:15:00,19.03,19.03,18.98,18.99,5700.0,18.9788,18.9788,18.9289,18.9389,5700.0
2007-06-19 14:20:00,18.99,18.99,18.98,18.98,3300.0,18.9389,18.9389,18.9289,18.9289,3300.0
2007-06-19 14:25:00,18.98,18.99,18.98,18.98,2600.0,18.9289,18.9389,18.9289,18.9289,2600.0
2007-06-19 14:30:00,18.98,18.98,18.95,18.97,11100.0,18.9289,18.9289,18.899,18.919,11100.0
2007-06-19 14:35:00,18.97,19.04,18.95,19.01,9200.0,18.919,18.9888,18.899,18.9589,9200.0
2007-06-19 14:40:00,19.0,19.02,18.95,19.0,7100.0,18.9489,18.9688,18.899,18.9489,7100.0
2007-06-19 14:45:00,18.99,19.01,18.99,18.99,2500.0,18.9389,18.9589,18.9389,18.9389,2500.0
2007-06-19 14:50:00,18.99,18.99,18.93,18.98,6100.0,18.9389,18.9389,18.8791,18.9289,6100.0
2007-06-19 14:55:00,18.98,19.03,18.94,18.98,21600.0,18.9289,18.9788,18.889,18.9289,21600.0
2007-06-19 15:00:00,18.99,19.0,18.95,18.96,5600.0,18.9389,18.9489,18.899,18.909,5600.0
2007-06-19 15:05:00,18.96,19.0,18.94,18.99,6100.0,18.909,18.9489,18.889,18.9389,6100.0
2007-06-19 15:10:00,18.99,19.02,18.97,18.98,8500.0,18.9389,18.9688,18.919,18.9289,8500.0
2007-06-19 15:15:00,18.99,19.01,18.95,19.01,12500.0,18.9389,18.9589,18.899,18.9589,12500.0
2007-06-19 15:20:00,19.01,19.05,18.96,18.99,13000.0,18.9589,18.9988,18.909,18.9389,13000.0
2007-06-19 15:25:00,18.99,18.99,18.92,18.96,10900.0,18.9389,18.9389,18.8691,18.909,10900.0
2007-06-19 15:30:00,18.94,18.98,18.91,18.98,13300.0,18.889,18.9289,18.8591,18.9289,13300.0
2007-06-19 15:35:00,18.99,19.0,18.9,18.98,18700.0,18.9389,18.9489,18.8492,18.9289,18700.0
2007-06-19 15:40:00,18.99,19.0,18.95,18.99,18800.0,18.9389,18.9489,18.899,18.9389,18800.0
2007-06-19 15:45:00,18.99,19.0,18.98,18.99,31900.0,18.9389,18.9489,18.9289,18.9389,31900.0
2007-06-19 15:50:00,19.0,19.03,18.98,18.98,27000.0,18.9489,18.9788,18.9289,18.9289,27000.0
2007-06-19 15:55:00,18.98,19.01,18.97,19.01,42100.0,18.9289,18.9589,18.919,18.9589,42100.0
2007-06-20 09:30:00,19.07,19.14,19.0,19.05,20600.0,19.0187,19.0885,18.9489,18.9988,20600.0
2007-06-20 09:35:00,19.05,19.05,18.93,18.99,15400.0,18.9988,18.9988,18.8791,18.9389,15400.0
2007-06-20 09:40:00,18.95,18.97,18.92,18.96,6400.0,18.899,18.919,18.8691,18.909,6400.0
2007-06-20 09:45:00,18.96,18.96,18.74,18.75,12500.0,18.909,18.909,18.6896,18.6996,12500.0
2007-06-20 09:50:00,18.75,18.75,18.7,18.71,10600.0,18.6996,18.6996,18.6497,18.6597,10600.0
2007-06-20 09:55:00,18.71,18.71,18.54,18.54,22300.0,18.6597,18.6597,18.4901,18.4901,22300.0
2007-06-20 10:00:00,18.54,18.6,18.5,18.5,17300.0,18.4901,18.55,18.4502,18.4502,17300.0
2007-06-20 10:05:00,18.51,18.59,18.51,18.57,20700.0,18.4602,18.54,18.4602,18.52,20700.0
2007-06-20 10:10:00,18.57,18.58,18.54,18.54,10200.0,18.52,18.53,18.4901,18.4901,10200.0
2007-06-20 10:15:00,18.52,18.54,18.52,18.53,8900.0,18.4702,18.4901,18.4702,18.4801,8900.0
2007-06-20 10:20:00,18.53,18.53,18.51,18.51,9700.0,18.4801,18.4801,18.4602,18.4602,9700.0
2007-06-20 10:25:00,18.52,18.6,18.51,18.52,25900.0,18.4702,18.55,18.4602,18.4702,25900.0
2007-06-20 10:30:00,18.52,18.53,18.51,18.51,14200.0,18.4702,18.4801,18.4602,18.4602,14200.0
2007-06-20 10:35:00,18.51,18.52,18.48,18.5,15900.0,18.4602,18.4702,18.4303,18.4502,15900.0
2007-06-20 10:40:00,18.5,18.51,18.49,18.5,9800.0,18.4502,18.4602,18.4403,18.4502,9800.0
2007-06-20 10:45:00,18.5,18.6,18.42,18.42,14100.0,18.4502,18.55,18.3704,18.3704,14100.0
2007-06-20 10:50:00,18.43,18.55,18.4,18.4,15200.0,18.3804,18.5001,18.3505,18.3505,15200.0
2007-06-20 10:55:00,18.4,18.55,18.4,18.52,27000.0,18.3505,18.5001,18.3505,18.4702,27000.0
2007-06-20 11:00:00,18.52,18.57,18.52,18.55,11700.0,18.4702,18.52,18.4702,18.5001,11700.0
2007-06-20 11:05:00,18.54,18.58,18.52,18.58,9400.0,18.4901,18.53,18.4702,18.53,9400.0
2007-06-20 11:10:00,18.58,18.63,18.5,18.5,16800.0,18.53,18.5799,18.4502,18.4502,16800.0
2007-06-20 11:15:00,18.5,18.5,18.47,18.47,4100.0,18.4502,18.4502,18.4203,18.4203,4100.0
2007-06-20 11:20:00,18.47,18.5,18.46,18.47,6800.0,18.4203,18.4502,18.4103,18.4203,6800.0
2007-06-20 11:25:00,18.47,18.51,18.44,18.51,9800.0,18.4203,18.4602,18.3904,18.4602,9800.0
2007-06-20 11:30:00,18.49,18.49,18.4,18.4,3500.0,18.4403,18.4403,18.3505,18.3505,3500.0
2007-06-20 11:35:00,18.4,18.41,18.32,18.33,15700.0,18.3505,18.3605,18.2707,18.2807,15700.0
2007-06-20 11:40:00,18.33,18.33,18.3,18.32,7200.0,18.2807,18.2807,18.2508,18.2707,7200.0
2007-06-20 11:45:00,18.33,18.39,18.31,18.32,13700.0,18.2807,18.3405,18.2607,18.2707,13700.0
2007-06-20 11:50:00,18.31,18.31,18.25,18.29,8600.0,18.2607,18.2607,18.2009,18.2408,8600.0
2007-06-20 11:55:00,18.3,18.35,18.28,18.33,20700.0,18.2508,18.3006,18.2308,18.2807,20700.0
2007-06-20 12:00:00,18.33,18.34,18.32,18.32,7900.0,18.2807,18.2907,18.2707,18.2707,7900.0
2007-06-20 12:05:00,18.32,18.35,18.32,18.33,8800.0,18.2707,18.3006,18.2707,18.2807,8800.0
2007-06-20 12:10:00,18.34,18.45,18.32,18.45,15100.0,18.2907,18.4004,18.2707,18.4004,15100.0
2007-06-20 12:15:00,18.45,18.48,18.43,18.45,7400.0,18.4004,18.4303,18.3804,18.4004,7400.0
2007-06-20 12:20:00,18.47,18.6,18.47,18.59,23000.0,18.4203,18.55,18.4203,18.54,23000.0
2007-06-20 12:25:00,18.6,18.64,18.57,18.57,15200.0,18.55,18.5899,18.52,18.52,15200.0
2007-06-20 12:30:00,18.58,18.61,18.58,18.61,5500.0,18.53,18.5599,18.53,18.5599,5500.0
2007-06-20 12:35:00,18.61,18.75,18.61,18.69,21000.0,18.5599,18.6996,18.5599,18.6397,21000.0
2007-06-20 12:40:00,18.7,18.83,18.68,18.71,28700.0,18.6497,18.7793,18.6297,18.6597,28700.0
2007-06-20 12:45:00,18.7,18.7,18.67,18.68,9300.0,18.6497,18.6497,18.6198,18.6297,9300.0
2007-06-20 12:50:00,18.68,18.68,18.67,18.67,7200.0,18.6297,18.6297,18.6198,18.6198,7200.0
2007-06-20 12:55:00,18.67,18.67,18.57,18.57,25800.0,18.6198,18.6198,18.52,18.52,25800.0
2007-06-20 13:00:00,18.55,18.59,18.53,18.54,13200.0,18.5001,18.54,18.4801,18.4901,13200.0
2007-06-20 13:05:00,18.55,18.55,18.46,18.46,4000.0,18.5001,18.5001,18.4103,18.4103,4000.0
2007-06-20 13:10:00,18.46,18.58,18.37,18.38,13300.0,18.4103,18.53,18.3206,18.3306,13300.0
2007-06-20 13:15:00,18.39,18.41,18.38,18.38,3800.0,18.3405,18.3605,18.3306,18.3306,3800.0
2007-06-20 13:20:00,18.37,18.38,18.32,18.33,17600.0,18.3206,18.3306,18.2707,18.2807,17600.0
2007-06-20 13:25:00,18.33,18.36,18.32,18.32,7200.0,18.2807,18.3106,18.2707,18.2707,7200.0
2007-06-20 13:30:00,18.34,18.37,18.32,18.32,3400.0,18.2907,18.3206,18.2707,18.2707,3400.0
2007-06-20 13:35:00,18.32,18.33,18.32,18.32,7700.0,18.2707,18.2807,18.2707,18.2707,7700.0
2007-06-20 13:40:00,18.32,18.32,18.28,18.31,11000.0,18.2707,18.2707,18.2308,18.2607,11000.0
2007-06-20 13:45:00,18.3,18.5,18.29,18.5,27900.0,18.2508,18.4502,18.2408,18.4502,27900.0
2007-06-20 13:50:00,18.46,18.49,18.33,18.33,23200.0,18.4103,18.4403,18.2807,18.2807,23200.0
2007-06-20 13:55:00,18.34,18.35,18.31,18.35,5700.0,18.2907,18.3006,18.2607,18.3006,5700.0
2007-06-20 14:00:00,18.36,18.36,18.31,18.35,8400.0,18.3106,18.3106,18.2607,18.3006,8400.0
2007-06-20 14:05:00,18.35,18.37,18.34,18.37,3900.0,18.3006,18.3206,18.2907,18.3206,3900.0
2007-06-20 14:10:00,18.38,18.38,18.29,18.31,7000.0,18.3306,18.3306,18.2408,18.2607,7000.0
2007-06-20 14:15:00,18.3,18.32,18.29,18.29,8800.0,18.2508,18.2707,18.2408,18.2408,8800.0
2007-06-20 14:20:00,18.29,18.3,18.29,18.29,10600.0,18.2408,18.2508,18.2408,18.2408,10600.0
2007-06-20 14:25:00,18.29,18.31,18.29,18.31,6900.0,18.2408,18.2607,18.2408,18.2607,6900.0
2007-06-20 14:30:00,18.3,18.36,18.3,18.31,4700.0,18.2508,18.3106,18.2508,18.2607,4700.0
2007-06-20 14:35:00,18.31,18.31,18.26,18.26,7500.0,18.2607,18.2607,18.2109,18.2109,7500.0
2007-06-20 14:40:00,18.27,18.29,18.26,18.27,9700.0,18.2208,18.2408,18.2109,18.2208,9700.0
2007-06-20 14:45:00,18.27,18.33,18.26,18.3,8000.0,18.2208,18.2807,18.2109,18.2508,8000.0
2007-06-20 14:50:00,18.31,18.32,18.29,18.31,3700.0,18.2607,18.2707,18.2408,18.2607,3700.0
2007-06-20 14:55:00,18.31,18.32,18.29,18.31,5500.0,18.2607,18.2707,18.2408,18.2607,5500.0
2007-06-20 15:00:00,18.3,18.33,18.24,18.25,10100.0,18.2508,18.2807,18.1909,18.2009,10100.0
2007-06-20 15:05:00,18.26,18.27,18.24,18.25,14200.0,18.2109,18.2208,18.1909,18.2009,14200.0
2007-06-20 15:10:00,18.25,18.26,18.25,18.25,6600.0,18.2009,18.2109,18.2009,18.2009,6600.0
2007-06-20 15:15:00,18.25,18.29,18.25,18.27,9800.0,18.2009,18.2408,18.2009,18.2208,9800.0
2007-06-20 15:20:00,18.26,18.27,18.25,18.26,12700.0,18.2109,18.2208,18.2009,18.2109,12700.0
2007-06-20 15:25:00,18.26,18.34,18.26,18.27,11800.0,18.2109,18.2907,18.2109,18.2208,11800.0
2007-06-20 15:30:00,18.27,18.27,18.25,18.25,17100.0,18.2208,18.2208,18.2009,18.2009,17100.0
2007-06-20 15:35:00,18.25,18.26,18.24,18.25,41900.0,18.2009,18.2109,18.1909,18.2009,41900.0
2007-06-20 15:40:00,18.24,18.26,18.24,18.25,16300.0,18.1909,18.2109,18.1909,18.2009,16300.0
2007-06-20 15:45:00,18.25,18.26,18.24,18.25,22500.0,18.2009,18.2109,18.1909,18.2009,22500.0
2007-06-20 15:50:00,18.25,18.28,18.25,18.26,47600.0,18.2009,18.2308,18.2009,18.2109,47600.0
2007-06-20 15:55:00,18.26,18.27,18.2,18.25,28500.0,18.2109,18.2208,18.151,18.2009,28500.0
2007-06-21 09:30:00,18.24,18.46,18.24,18.38,10700.0,18.1909,18.4103,18.1909,18.3306,10700.0
2007-06-21 09:35:00,18.37,18.39,18.25,18.25,14600.0,18.3206,18.3405,18.2009,18.2009,14600.0
2007-06-21 09:40:00,18.25,18.29,18.21,18.27,24500.0,18.2009,18.2408,18.161,18.2208,24500.0
2007-06-21 09:45:00,18.29,18.29,18.26,18.26,11300.0,18.2408,18.2408,18.2109,18.2109,11300.0
2007-06-21 09:50:00,18.26,18.33,18.26,18.32,4500.0,18.2109,18.2807,18.2109,18.2707,4500.0
2007-06-21 09:55:00,18.31,18.31,18.25,18.25,17400.0,18.2607,18.2607,18.2009,18.2009,17400.0
2007-06-21 10:00:00,18.26,18.29,18.23,18.25,11800.0,18.2109,18.2408,18.181,18.2009,11800.0
2007-06-21 10:05:00,18.26,18.26,18.22,18.24,6100.0,18.2109,18.2109,18.171,18.1909,6100.0
2007-06-21 10:10:00,18.26,18.29,18.23,18.23,2600.0,18.2109,18.2408,18.181,18.181,2600.0
2007-06-21 10:15:00,18.26,18.37,18.23,18.36,9100.0,18.2109,18.3206,18.181,18.3106,9100.0
2007-06-21 10:20:00,18.33,18.33,18.26,18.27,13400.0,18.2807,18.2807,18.2109,18.2208,13400.0
2007-06-21 10:25:00,18.27,18.3,18.26,18.27,2500.0,18.2208,18.2508,18.2109,18.2208,2500.0
2007-06-21 10:30:00,18.26,18.27,18.23,18.24,11000.0,18.2109,18.2208,18.181,18.1909,11000.0
2007-06-21 10:35:00,18.24,18.27,18.23,18.26,6400.0,18.1909,18.2208,18.181,18.2109,6400.0
2007-06-21 10:40:00,18.25,18.3,18.24,18.27,13500.0,18.2009,18.2508,18.1909,18.2208,13500.0
2007-06-21 10:45:00,18.25,18.36,18.25,18.34,15500.0,18.2009,18.3106,18.2009,18.2907,15500.0
2007-06-21 10:50:00,18.38,18.43,18.36,18.4,7200.0,18.3306,18.3804,18.3106,18.3505,7200.0
2007-06-21 10:55:00,18.4,18.46,18.4,18.43,3800.0,18.3505,18.4103,18.3505,18.3804,3800.0
2007-06-21 11:00:00,18.41,18.44,18.38,18.38,1400.0,18.3605,18.3904,18.3306,18.3306,1400.0
2007-06-21 11:05:00,18.39,18.39,18.32,18.32,5500.0,18.3405,18.3405,18.2707,18.2707,5500.0
2007-06-21 11:10:00,18.31,18.32,18.27,18.27,6200.0,18.2607,18.2707,18.2208,18.2208,6200.0
2007-06-21 11:15:00,18.27,18.31,18.25,18.29,4100.0,18.2208,18.2607,18.2009,18.2408,4100.0
2007-06-21 11:20:00,18.3,18.34,18.3,18.3,3100.0,18.2508,18.2907,18.2508,18.2508,3100.0
2007-06-21 11:25:00,18.28,18.29,18.26,18.27,9900.0,18.2308,18.2408,18.2109,18.2208,9900.0
2007-06-21 11:30:00,18.26,18.29,18.25,18.27,4800.0,18.2109,18.2408,18.2009,18.2208,4800.0
2007-06-21 11:35:00,18.26,18.32,18.24,18.27,18600.0,18.2109,18.2707,18.1909,18.2208,18600.0
2007-06-21 11:40:00,18.26,18.27,18.25,18.26,5100.0,18.2109,18.2208,18.2009,18.2109,5100.0
2007-06-21 11:45:00,18.26,18.27,18.26,18.26,1300.0,18.2109,18.2208,18.2109,18.2109,1300.0
2007-06-21 11:50:00,18.26,18.26,18.26,18.26,4500.0,18.2109,18.2109,18.2109,18.2109,4500.0
2007-06-21 11:55:00,18.26,18.3,18.25,18.29,5500.0,18.2109,18.2508,18.2009,18.2408,5500.0
2007-06-21 12:00:00,18.29,18.35,18.28,18.35,17700.0,18.2408,18.3006,18.2308,18.3006,17700.0
2007-06-21 12:05:00,18.32,18.33,18.28,18.31,2700.0,18.2707,18.2807,18.2308,18.2607,2700.0
2007-06-21 12:10:00,18.29,18.31,18.27,18.27,5600.0,18.2408,18.2607,18.2208,18.2208,5600.0
2007-06-21 12:15:00,18.26,18.26,18.25,18.25,15200.0,18.2109,18.2109,18.2009,18.2009,15200.0
2007-06-21 12:20:00,18.25,18.26,18.24,18.25,7300.0,18.2009,18.2109,18.1909,18.2009,7300.0
2007-06-21 12:25:00,18.24,18.26,18.24,18.26,2500.0,18.1909,18.2109,18.1909,18.2109,2500.0
2007-06-21 12:30:00,18.25,18.26,18.24,18.24,5400.0,18.2009,18.2109,18.1909,18.1909,5400.0
2007-06-21 12:35:00,18.25,18.29,18.25,18.29,5000.0,18.2009,18.2408,18.2009,18.2408,5000.0
2007-06-21 12:40:00,18.29,18.3,18.27,18.3,3700.0,18.2408,18.2508,18.2208,18.2508,3700.0
2007-06-21 12:45:00,18.29,18.3,18.29,18.3,2700.0,18.2408,18.2508,18.2408,18.2508,2700.0
2007-06-21 12:50:00,18.27,18.3,18.25,18.25,3200.0,18.2208,18.2508,18.2009,18.2009,3200.0
2007-06-21 12:55:00,18.25,18.27,18.25,18.26,2000.0,18.2009,18.2208,18.2009,18.2109,2000.0
2007-06-21 13:00:00,18.25,18.3,18.25,18.28,5600.0,18.2009,18.2508,18.2009,18.2308,5600.0
2007-06-21 13:05:00,18.29,18.36,18.28,18.34,9300.0,18.2408,18.3106,18.2308,18.2907,9300.0
2007-06-21 13:10:00,18.34,18.34,18.29,18.29,5000.0,18.2907,18.2907,18.2408,18.2408,5000.0
2007-06-21 13:15:00,18.3,18.33,18.29,18.32,3800.0,18.2508,18.2807,18.2408,18.2707,3800.0
2007-06-21 13:20:00,18.31,18.32,18.27,18.29,1500.0,18.2607,18.2707,18.2208,18.2408,1500.0
2007-06-21 13:25:00,18.28,18.29,18.27,18.29,2700.0,18.2308,18.2408,18.2208,18.2408,2700.0
2007-06-21 13:30:00,18.29,18.31,18.28,18.28,1900.0,18.2408,18.2607,18.2308,18.2308,1900.0
2007-06-21 13:35:00,18.3,18.31,18.28,18.28,4600.0,18.2508,18.2607,18.2308,18.2308,4600.0
2007-06-21 13:40:00,18.28,18.3,18.28,18.3,1800.0,18.2308,18.2508,18.2308,18.2508,1800.0
2007-06-21 13:45:00,18.32,18.33,18.29,18.3,6200.0,18.2707,18.2807,18.2408,18.2508,6200.0
2007-06-21 13:50:00,18.3,18.3,18.24,18.24,5600.0,18.2508,18.2508,18.1909,18.1909,5600.0
2007-06-21 13:55:00,18.27,18.32,18.26,18.32,4400.0,18.2208,18.2707,18.2109,18.2707,4400.0
2007-06-21 14:00:00,18.32,18.34,18.31,18.31,3000.0,18.2707,18.2907,18.2607,18.2607,3000.0
2007-06-21 14:05:00,18.31,18.32,18.31,18.32,1400.0,18.2607,18.2707,18.2607,18.2707,1400.0
2007-06-21 14:10:00,18.32,18.33,18.28,18.28,4400.0,18.2707,18.2807,18.2308,18.2308,4400.0
2007-06-21 14:15:00,18.29,18.31,18.29,18.3,4200.0,18.2408,18.2607,18.2408,18.2508,4200.0
2007-06-21 14:20:00,18.31,18.31,18.29,18.29,1200.0,18.2607,18.2607,18.2408,18.2408,1200.0
2007-06-21 14:25:00,18.3,18.31,18.29,18.3,2000.0,18.2508,18.2607,18.2408,18.2508,2000.0
2007-06-21 14:30:00,18.3,18.31,18.3,18.3,8700.0,18.2508,18.2607,18.2508,18.2508,8700.0
2007-06-21 14:35:00,18.3,18.31,18.3,18.3,3800.0,18.2508,18.2607,18.2508,18.2508,3800.0
2007-06-21 14:40:00,18.3,18.34,18.3,18.33,7100.0,18.2508,18.2907,18.2508,18.2807,7100.0
2007-06-21 14:45:00,18.33,18.33,18.3,18.3,3700.0,18.2807,18.2807,18.2508,18.2508,3700.0
2007-06-21 14:50:00,18.31,18.33,18.3,18.31,8800.0,18.2607,18.2807,18.2508,18.2607,8800.0
2007-06-21 14:55:00,18.31,18.34,18.31,18.31,6300.0,18.2607,18.2907,18.2607,18.2607,6300.0
2007-06-21 15:00:00,18.32,18.34,18.32,18.33,3000.0,18.2707,18.2907,18.2707,18.2807,3000.0
2007-06-21 15:05:00,18.33,18.33,18.3,18.3,7900.0,18.2807,18.2807,18.2508,18.2508,7900.0
2007-06-21 15:10:00,18.31,18.31,18.3,18.31,3800.0,18.2607,18.2607,18.2508,18.2607,3800.0
2007-06-21 15:15:00,18.31,18.34,18.31,18.31,11200.0,18.2607,18.2907,18.2607,18.2607,11200.0
2007-06-21 15:20:00,18.3,18.31,18.3,18.3,5900.0,18.2508,18.2607,18.2508,18.2508,5900.0
2007-06-21 15:25:00,18.3,18.34,18.3,18.3,7100.0,18.2508,18.2907,18.2508,18.2508,7100.0
2007-06-21 15:30:00,18.3,18.32,18.3,18.3,7700.0,18.2508,18.2707,18.2508,18.2508,7700.0
2007-06-21 15:35:00,18.3,18.33,18.3,18.32,9300.0,18.2508,18.2807,18.2508,18.2707,9300.0
2007-06-21 15:40:00,18.32,18.33,18.32,18.32,11100.0,18.2707,18.2807,18.2707,18.2707,11100.0
2007-06-21 15:45:00,18.32,18.33,18.31,18.31,5700.0,18.2707,18.2807,18.2607,18.2607,5700.0
2007-06-21 15:50:00,18.31,18.32,18.31,18.32,9600.0,18.2607,18.2707,18.2607,18.2707,9600.0
2007-06-21 15:55:00,18.31,18.32,18.28,18.31,13800.0,18.2607,18.2707,18.2308,18.2607,13800.0
2007-06-22 09:30:00,18.25,18.33,18.23,18.26,10600.0,18.2009,18.2807,18.181,18.2109,10600.0
2007-06-22 09:35:00,18.27,18.33,18.25,18.31,2800.0,18.2208,18.2807,18.2009,18.2607,2800.0
2007-06-22 09:40:00,18.3,18.31,18.25,18.27,3800.0,18.2508,18.2607,18.2009,18.2208,3800.0
2007-06-22 09:45:00,18.27,18.34,18.25,18.3,4900.0,18.2208,18.2907,18.2009,18.2508,4900.0
2007-06-22 09:50:00,18.32,18.34,18.27,18.28,2800.0,18.2707,18.2907,18.2208,18.2308,2800.0
2007-06-22 09:55:00,18.27,18.37,18.25,18.36,4500.0,18.2208,18.3206,18.2009,18.3106,4500.0
2007-06-22 10:00:00,18.32,18.32,18.25,18.27,10600.0,18.2707,18.2707,18.2009,18.2208,10600.0
2007-06-22 10:05:00,18.28,18.3,18.23,18.3,50300.0,18.2308,18.2508,18.181,18.2508,50300.0
2007-06-22 10:10:00,18.3,18.3,18.26,18.28,7100.0,18.2508,18.2508,18.2109,18.2308,7100.0
2007-06-22 10:15:00,18.27,18.29,18.27,18.28,1600.0,18.2208,18.2408,18.2208,18.2308,1600.0
2007-06-22 10:20:00,18.3,18.31,18.28,18.29,11400.0,18.2508,18.2607,18.2308,18.2408,11400.0
2007-06-22 10:25:00,18.29,18.29,18.17,18.17,21300.0,18.2408,18.2408,18.1211,18.1211,21300.0
2007-06-22 10:30:00,18.17,18.23,18.09,18.2,47800.0,18.1211,18.181,18.0413,18.151,47800.0
2007-06-22 10:35:00,18.19,18.27,18.18,18.25,9900.0,18.1411,18.2208,18.1311,18.2009,9900.0
2007-06-22 10:40:00,18.24,18.25,18.14,18.16,4300.0,18.1909,18.2009,18.0912,18.1111,4300.0
2007-06-22 10:45:00,18.15,18.2,18.15,18.18,1900.0,18.1012,18.151,18.1012,18.1311,1900.0
2007-06-22 10:50:00,18.18,18.27,18.15,18.24,10000.0,18.1311,18.2208,18.1012,18.1909,10000.0
2007-06-22 10:55:00,18.25,18.25,18.15,18.2,5700.0,18.2009,18.2009,18.1012,18.151,5700.0
2007-06-22 11:00:00,18.2,18.2,18.13,18.13,9900.0,18.151,18.151,18.0812,18.0812,9900.0
2007-06-22 11:05:00,18.13,18.13,18.04,18.08,6400.0,18.0812,18.0812,17.9915,18.0314,6400.0
2007-06-22 11:10:00,18.09,18.22,18.08,18.2,10800.0,18.0413,18.171,18.0314,18.151,10800.0
2007-06-22 11:15:00,18.2,18.2,18.08,18.12,7700.0,18.151,18.151,18.0314,18.0713,7700.0
2007-06-22 11:20:00,18.12,18.16,18.12,18.13,3700.0,18.0713,18.1111,18.0713,18.0812,3700.0
2007-06-22 11:25:00,18.11,18.19,18.11,18.16,7600.0,18.0613,18.1411,18.0613,18.1111,7600.0
2007-06-22 11:30:00,18.16,18.19,18.14,18.19,7100.0,18.1111,18.1411,18.0912,18.1411,7100.0
2007-06-22 11:35:00,18.19,18.19,18.18,18.18,5000.0,18.1411,18.1411,18.1311,18.1311,5000.0
2007-06-22 11:40:00,18.18,18.23,18.18,18.23,5900.0,18.1311,18.181,18.1311,18.181,5900.0
2007-06-22 11:45:00,18.23,18.23,18.2,18.23,13500.0,18.181,18.181,18.151,18.181,13500.0
2007-06-22 11:50:00,18.22,18.23,18.19,18.2,12400.0,18.171,18.181,18.1411,18.151,12400.0
2007-06-22 11:55:00,18.19,18.31,18.19,18.3,11400.0,18.1411,18.2607,18.1411,18.2508,11400.0
2007-06-22 12:00:00,18.3,18.33,18.29,18.29,8800.0,18.2508,18.2807,18.2408,18.2408,8800.0
2007-06-22 12:05:00,18.28,18.3,18.27,18.27,3800.0,18.2308,18.2508,18.2208,18.2208,3800.0
2007-06-22 12:10:00,18.27,18.28,18.24,18.27,6600.0,18.2208,18.2308,18.1909,18.2208,6600.0
2007-06-22 12:15:00,18.23,18.27,18.21,18.25,8200.0,18.181,18.2208,18.161,18.2009,8200.0
2007-06-22 12:20:00,18.25,18.25,18.16,18.2,11800.0,18.2009,18.2009,18.1111,18.151,11800.0
2007-06-22 12:25:00,18.2,18.22,18.18,18.19,9600.0,18.151,18.171,18.1311,18.1411,9600.0
2007-06-22 12:30:00,18.18,18.21,18.17,18.19,24800.0,18.1311,18.161,18.1211,18.1411,24800.0
2007-06-22 12:35:00,18.19,18.2,18.15,18.18,4300.0,18.1411,18.151,18.1012,18.1311,4300.0
2007-06-22 12:40:00,18.17,18.2,18.16,18.17,3200.0,18.1211,18.151,18.1111,18.1211,3200.0
2007-06-22 12:45:00,18.17,18.2,18.12,18.14,3400.0,18.1211,18.151,18.0713,18.0912,3400.0
2007-06-22 12:50:00,18.11,18.13,18.08,18.09,6800.0,18.0613,18.0812,18.0314,18.0413,6800.0
2007-06-22 12:55:00,18.1,18.12,18.09,18.09,1100.0,18.0513,18.0713,18.0413,18.0413,1100.0
2007-06-22 13:00:00,18.09,18.09,18.08,18.09,5700.0,18.0413,18.0413,18.0314,18.0413,5700.0
2007-06-22 13:05:00,18.09,18.14,18.09,18.1,10800.0,18.0413,18.0912,18.0413,18.0513,10800.0
2007-06-22 13:10:00,18.12,18.12,18.05,18.05,2600.0,18.0713,18.0713,18.0014,18.0014,2600.0
2007-06-22 13:15:00,18.05,18.11,18.04,18.1,67100.0,18.0014,18.0613,17.9915,18.0513,67100.0
2007-06-22 13:20:00,18.09,18.19,18.08,18.19,4600.0,18.0413,18.1411,18.0314,18.1411,4600.0
2007-06-22 13:25:00,18.2,18.2,18.17,18.18,3200.0,18.151,18.151,18.1211,18.1311,3200.0
2007-06-22 13:30:00,18.17,18.17,18.12,18.13,3300.0,18.1211,18.1211,18.0713,18.0812,3300.0
2007-06-22 13:35:00,18.12,18.12,18.11,18.11,2500.0,18.0713,18.0713,18.0613,18.0613,2500.0
2007-06-22 13:40:00,18.12,18.13,18.1,18.1,1400.0,18.0713,18.0812,18.0513,18.0513,1400.0
2007-06-22 13:45:00,18.07,18.09,18.07,18.08,1600.0,18.0214,18.0413,18.0214,18.0314,1600.0
2007-06-22 13:50:00,18.07,18.07,18.04,18.05,1400.0,18.0214,18.0214,17.9915,18.0014,1400.0
2007-06-22 13:55:00,18.03,18.06,18.03,18.04,3400.0,17.9815,18.0114,17.9815,17.9915,3400.0
2007-06-22 14:00:00,18.06,18.1,18.04,18.1,6400.0,18.0114,18.0513,17.9915,18.0513,6400.0
2007-06-22 14:05:00,18.08,18.1,18.03,18.03,2100.0,18.0314,18.0513,17.9815,17.9815,2100.0
2007-06-22 14:10:00,18.04,18.12,18.04,18.11,6700.0,17.9915,18.0713,17.9915,18.0613,6700.0
2007-06-22 14:15:00,18.09,18.13,18.09,18.1,3900.0,18.0413,18.0812,18.0413,18.0513,3900.0
2007-06-22 14:20:00,18.11,18.11,18.07,18.07,7800.0,18.0613,18.0613,18.0214,18.0214,7800.0
2007-06-22 14:25:00,18.07,18.11,18.07,18.09,4300.0,18.0214,18.0613,18.0214,18.0413,4300.0
2007-06-22 14:30:00,18.11,18.17,18.09,18.16,8500.0,18.0613,18.1211,18.0413,18.1111,8500.0
2007-06-22 14:35:00,18.14,18.18,18.13,18.15,9400.0,18.0912,18.1311,18.0812,18.1012,9400.0
2007-06-22 14:40:00,18.15,18.18,18.13,18.14,5500.0,18.1012,18.1311,18.0812,18.0912,5500.0
2007-06-22 14:45:00,18.15,18.16,18.14,18.15,7200.0,18.1012,18.1111,18.0912,18.1012,7200.0
2007-06-22 14:50:00,18.17,18.25,18.16,18.25,25700.0,18.1211,18.2009,18.1111,18.2009,25700.0
2007-06-22 14:55:00,18.25,18.25,18.21,18.22,9200.0,18.2009,18.2009,18.161,18.171,9200.0
2007-06-22 15:00:00,18.23,18.24,18.12,18.15,6400.0,18.181,18.1909,18.0713,18.1012,6400.0
2007-06-22 15:05:00,18.14,18.16,18.12,18.16,5900.0,18.0912,18.1111,18.0713,18.1111,5900.0
2007-06-22 15:10:00,18.15,18.15,18.1,18.11,7300.0,18.1012,18.1012,18.0513,18.0613,7300.0
2007-06-22 15:15:00,18.11,18.12,18.08,18.09,4800.0,18.0613,18.0713,18.0314,18.0413,4800.0
2007-06-22 15:20:00,18.09,18.1,18.04,18.05,5700.0,18.0413,18.0513,17.9915,18.0014,5700.0
2007-06-22 15:25:00,18.05,18.06,17.96,17.99,25800.0,18.0014,18.0114,17.9117,17.9416,25800.0
2007-06-22 15:30:00,17.99,18.01,17.96,17.98,9900.0,17.9416,17.9615,17.9117,17.9316,9900.0
2007-06-22 15:35:00,17.98,18.05,17.94,17.95,28400.0,17.9316,18.0014,17.8917,17.9017,28400.0
2007-06-22 15:40:00,17.95,17.97,17.92,17.93,31000.0,17.9017,17.9217,17.8718,17.8818,31000.0
2007-06-22 15:45:00,17.92,18.02,17.91,17.98,25900.0,17.8718,17.9715,17.8618,17.9316,25900.0
2007-06-22 15:50:00,17.97,17.99,17.91,17.97,38500.0,17.9217,17.9416,17.8618,17.9217,38500.0
2007-06-22 15:55:00,17.97,18.01,17.93,17.94,57100.0,17.9217,17.9615,17.8818,17.8917,57100.0
2007-06-25 09:30:00,17.9,18.01,17.9,17.97,10600.0,17.8518,17.9615,17.8518,17.9217,10600.0
2007-06-25 09:35:00,17.97,17.99,17.9,17.92,8400.0,17.9217,17.9416,17.8518,17.8718,8400.0
2007-06-25 09:40:00,17.92,18.01,17.92,17.97,45900.0,17.8718,17.9615,17.8718,17.9217,45900.0
2007-06-25 09:45:00,17.97,18.02,17.95,18.0,20900.0,17.9217,17.9715,17.9017,17.9516,20900.0
2007-06-25 09:50:00,17.98,18.0,17.97,18.0,17500.0,17.9316,17.9516,17.9217,17.9516,17500.0
2007-06-25 09:55:00,17.96,18.03,17.94,18.0,20000.0,17.9117,17.9815,17.8917,17.9516,20000.0
2007-06-25 10:00:00,18.01,18.06,18.0,18.06,20000.0,17.9615,18.0114,17.9516,18.0114,20000.0
2007-06-25 10:05:00,18.05,18.09,18.01,18.01,7400.0,18.0014,18.0413,17.9615,17.9615,7400.0
2007-06-25 10:10:00,18.01,18.05,18.0,18.05,5900.0,17.9615,18.0014,17.9516,18.0014,5900.0
2007-06-25 10:15:00,18.03,18.09,18.03,18.06,8400.0,17.9815,18.0413,17.9815,18.0114,8400.0
2007-06-25 10:20:00,18.06,18.09,18.06,18.06,20400.0,18.0114,18.0413,18.0114,18.0114,20400.0
2007-06-25 10:25:00,18.05,18.09,18.05,18.09,8400.0,18.0014,18.0413,18.0014,18.0413,8400.0
2007-06-25 10:30:00,18.08,18.09,18.0,18.01,12600.0,18.0314,18.0413,17.9516,17.9615,12600.0
2007-06-25 10:35:00,18.0,18.0,18.0,18.0,10200.0,17.9516,17.9516,17.9516,17.9516,10200.0
2007-06-25 10:40:00,18.0,18.01,17.95,18.01,19600.0,17.9516,17.9615,17.9017,17.9615,19600.0
2007-06-25 10:45:00,18.0,18.02,17.99,18.0,10500.0,17.9516,17.9715,17.9416,17.9516,10500.0
2007-06-25 10:50:00,18.01,18.02,18.0,18.01,7900.0,17.9615,17.9715,17.9516,17.9615,7900.0
2007-06-25 10:55:00,18.01,18.07,17.98,18.05,11100.0,17.9615,18.0214,17.9316,18.0014,11100.0
2007-06-25 11:00:00,18.04,18.07,18.03,18.03,4900.0,17.9915,18.0214,17.9815,17.9815,4900.0
2007-06-25 11:05:00,18.03,18.03,17.97,17.97,4300.0,17.9815,17.9815,17.9217,17.9217,4300.0
2007-06-25 11:10:00,17.97,18.02,17.97,18.01,11200.0,17.9217,17.9715,17.9217,17.9615,11200.0
2007-06-25 11:15:00,18.02,18.02,17.98,17.99,14900.0,17.9715,17.9715,17.9316,17.9416,14900.0
2007-06-25 11:20:00,17.98,17.99,17.97,17.99,3300.0,17.9316,17.9416,17.9217,17.9416,3300.0
2007-06-25 11:25:00,17.99,18.02,17.97,18.02,3100.0,17.9416,17.9715,17.9217,17.9715,3100.0
2007-06-25 11:30:00,18.01,18.04,18.01,18.01,5000.0,17.9615,17.9915,17.9615,17.9615,5000.0
2007-06-25 11:35:00,18.01,18.01,17.99,18.01,3700.0,17.9615,17.9615,17.9416,17.9615,3700.0
2007-06-25 11:40:00,18.0,18.01,18.0,18.01,10900.0,17.9516,17.9615,17.9516,17.9615,10900.0
2007-06-25 11:45:00,18.0,18.01,17.99,18.01,7200.0,17.9516,17.9615,17.9416,17.9615,7200.0
2007-06-25 11:50:00,18.01,18.02,17.99,18.01,14400.0,17.9615,17.9715,17.9416,17.9615,14400.0
2007-06-25 11:55:00,18.01,18.01,18.0,18.0,9000.0,17.9615,17.9615,17.9516,17.9516,9000.0
2007-06-25 12:00:00,18.0,18.02,18.0,18.0,8200.0,17.9516,17.9715,17.9516,17.9516,8200.0
2007-06-25 12:05:00,18.0,18.03,18.0,18.01,13200.0,17.9516,17.9815,17.9516,17.9615,13200.0
2007-06-25 12:10:00,18.02,18.04,18.0,18.03,9100.0,17.9715,17.9915,17.9516,17.9815,9100.0
2007-06-25 12:15:00,18.02,18.02,18.01,18.01,1500.0,17.9715,17.9715,17.9615,17.9615,1500.0
2007-06-25 12:20:00,18.0,18.01,17.99,18.0,17400.0,17.9516,17.9615,17.9416,17.9516,17400.0
2007-06-25 12:25:00,18.0,18.01,17.99,18.0,18200.0,17.9516,17.9615,17.9416,17.9516,18200.0
2007-06-25 12:30:00,18.0,18.01,17.99,18.0,6400.0,17.9516,17.9615,17.9416,17.9516,6400.0
2007-06-25 12:35:00,18.0,18.01,17.99,18.0,13100.0,17.9516,17.9615,17.9416,17.9516,13100.0
2007-06-25 12:40:00,18.01,18.01,17.98,18.0,9700.0,17.9615,17.9615,17.9316,17.9516,9700.0
2007-06-25 12:45:00,18.0,18.01,18.0,18.01,6100.0,17.9516,17.9615,17.9516,17.9615,6100.0
2007-06-25 12:50:00,18.01,18.04,18.01,18.03,5500.0,17.9615,17.9915,17.9615,17.9815,5500.0
2007-06-25 12:55:00,18.03,18.03,18.02,18.02,3200.0,17.9815,17.9815,17.9715,17.9715,3200.0
2007-06-25 13:00:00,18.02,18.03,18.02,18.02,6000.0,17.9715,17.9815,17.9715,17.9715,6000.0
2007-06-25 13:05:00,18.03,18.03,18.01,18.01,5600.0,17.9815,17.9815,17.9615,17.9615,5600.0
2007-06-25 13:10:00,18.01,18.02,18.0,18.02,3100.0,17.9615,17.9715,17.9516,17.9715,3100.0
2007-06-25 13:15:00,18.0,18.02,18.0,18.01,7600.0,17.9516,17.9715,17.9516,17.9615,7600.0
2007-06-25 13:20:00,18.01,18.02,18.01,18.01,2300.0,17.9615,17.9715,17.9615,17.9615,2300.0
2007-06-25 13:25:00,18.01,18.02,18.01,18.01,2800.0,17.9615,17.9715,17.9615,17.9615,2800.0
2007-06-25 13:30:00,18.01,18.01,17.99,18.0,15900.0,17.9615,17.9615,17.9416,17.9516,15900.0
2007-06-25 13:35:00,17.99,18.01,17.97,18.0,3600.0,17.9416,17.9615,17.9217,17.9516,3600.0
2007-06-25 13:40:00,18.01,18.03,18.0,18.02,9400.0,17.9615,17.9815,17.9516,17.9715,9400.0
2007-06-25 13:45:00,18.01,18.01,18.0,18.0,18700.0,17.9615,17.9615,17.9516,17.9516,18700.0
2007-06-25 13:50:00,18.0,18.01,18.0,18.0,7900.0,17.9516,17.9615,17.9516,17.9516,7900.0
2007-06-25 13:55:00,18.01,18.01,18.0,18.0,3800.0,17.9615,17.9615,17.9516,17.9516,3800.0
2007-06-25 14:00:00,18.0,18.01,18.0,18.01,17700.0,17.9516,17.9615,17.9516,17.9615,17700.0
2007-06-25 14:05:00,18.0,18.01,17.99,18.0,7100.0,17.9516,17.9615,17.9416,17.9516,7100.0
2007-06-25 14:10:00,18.0,18.01,17.97,18.0,32700.0,17.9516,17.9615,17.9217,17.9516,32700.0
2007-06-25 14:15:00,18.0,18.01,17.97,18.0,11700.0,17.9516,17.9615,17.9217,17.9516,11700.0
2007-06-25 14:20:00,18.0,18.02,18.0,18.0,6000.0,17.9516,17.9715,17.9516,17.9516,6000.0
2007-06-25 14:25:00,18.01,18.01,17.99,18.0,7700.0,17.9615,17.9615,17.9416,17.9516,7700.0
2007-06-25 14:30:00,18.0,18.0,17.9,17.9,43600.0,17.9516,17.9516,17.8518,17.8518,43600.0
2007-06-25 14:35:00,17.89,17.92,17.88,17.89,16100.0,17.8419,17.8718,17.8319,17.8419,16100.0
2007-06-25 14:40:00,17.89,17.92,17.8,17.83,23300.0,17.8419,17.8718,17.7521,17.782,23300.0
2007-06-25 14:45:00,17.84,17.86,17.83,17.84,10400.0,17.792,17.812,17.782,17.792,10400.0
2007-06-25 14:50:00,17.84,17.9,17.83,17.84,18900.0,17.792,17.8518,17.782,17.792,18900.0
2007-06-25 14:55:00,17.83,17.87,17.83,17.86,11500.0,17.782,17.8219,17.782,17.812,11500.0
2007-06-25 15:00:00,17.86,17.87,17.81,17.83,11500.0,17.812,17.8219,17.7621,17.782,11500.0
2007-06-25 15:05:00,17.82,17.83,17.76,17.77,19700.0,17.7721,17.782,17.7122,17.7222,19700.0
2007-06-25 15:10:00,17.76,17.77,17.7,17.72,20700.0,17.7122,17.7222,17.6524,17.6723,20700.0
2007-06-25 15:15:00,17.71,17.76,17.67,17.71,24300.0,17.6624,17.7122,17.6225,17.6624,24300.0
2007-06-25 15:20:00,17.72,17.86,17.72,17.85,29000.0,17.6723,17.812,17.6723,17.802,29000.0
2007-06-25 15:25:00,17.86,17.86,17.78,17.8,29700.0,17.812,17.812,17.7322,17.7521,29700.0
2007-06-25 15:30:00,17.79,17.84,17.78,17.8,10300.0,17.7421,17.792,17.7322,17.7521,10300.0
2007-06-25 15:35:00,17.8,17.82,17.79,17.81,29200.0,17.7521,17.7721,17.7421,17.7621,29200.0
2007-06-25 15:40:00,17.8,17.82,17.79,17.8,28900.0,17.7521,17.7721,17.7421,17.7521,28900.0
2007-06-25 15:45:00,17.8,17.85,17.78,17.78,35700.0,17.7521,17.802,17.7322,17.7322,35700.0
2007-06-25 15:50:00,17.77,17.83,17.76,17.81,51700.0,17.7222,17.782,17.7122,17.7621,51700.0
2007-06-25 15:55:00,17.82,17.89,17.81,17.89,69000.0,17.7721,17.8419,17.7621,17.8419,69000.0
2007-06-26 09:30:00,18.0,18.15,18.0,18.09,10400.0,17.9516,18.1012,17.9516,18.0413,10400.0
2007-06-26 09:35:00,18.1,18.12,18.0,18.12,9200.0,18.0513,18.0713,17.9516,18.0713,9200.0
2007-06-26 09:40:00,18.13,18.14,18.04,18.05,5100.0,18.0812,18.0912,17.9915,18.0014,5100.0
2007-06-26 09:45:00,18.03,18.04,18.0,18.01,4000.0,17.9815,17.9915,17.9516,17.9615,4000.0
2007-06-26 09:50:00,18.0,18.01,18.0,18.01,1600.0,17.9516,17.9615,17.9516,17.9615,1600.0
2007-06-26 09:55:00,18.01,18.01,17.98,17.99,4500.0,17.9615,17.9615,17.9316,17.9416,4500.0
2007-06-26 10:00:00,17.99,18.14,17.98,17.99,21900.0,17.9416,18.0912,17.9316,17.9416,21900.0
2007-06-26 10:05:00,17.99,18.0,17.95,17.98,20300.0,17.9416,17.9516,17.9017,17.9316,20300.0
2007-06-26 10:10:00,17.98,18.02,17.96,18.0,12700.0,17.9316,17.9715,17.9117,17.9516,12700.0
2007-06-26 10:15:00,17.99,18.02,17.95,17.96,13400.0,17.9416,17.9715,17.9017,17.9117,13400.0
2007-06-26 10:20:00,17.98,17.99,17.95,17.97,24800.0,17.9316,17.9416,17.9017,17.9217,24800.0
2007-06-26 10:25:00,17.97,17.97,17.9,17.9,16300.0,17.9217,17.9217,17.8518,17.8518,16300.0
2007-06-26 10:30:00,17.91,17.94,17.9,17.9,3400.0,17.8618,17.8917,17.8518,17.8518,3400.0
2007-06-26 10:35:00,17.9,17.95,17.87,17.95,14200.0,17.8518,17.9017,17.8219,17.9017,14200.0
2007-06-26 10:40:00,17.95,17.95,17.9,17.9,3700.0,17.9017,17.9017,17.8518,17.8518,3700.0
2007-06-26 10:45:00,17.9,17.9,17.83,17.86,11600.0,17.8518,17.8518,17.782,17.812,11600.0
2007-06-26 10:50:00,17.87,17.9,17.85,17.85,11200.0,17.8219,17.8518,17.802,17.802,11200.0
2007-06-26 10:55:00,17.86,17.9,17.85,17.86,23800.0,17.812,17.8518,17.802,17.812,23800.0
2007-06-26 11:00:00,17.86,17.89,17.84,17.89,15000.0,17.812,17.8419,17.792,17.8419,15000.0
2007-06-26 11:05:00,17.89,17.93,17.88,17.9,6500.0,17.8419,17.8818,17.8319,17.8518,6500.0
2007-06-26 11:10:00,17.88,17.94,17.88,17.94,6900.0,17.8319,17.8917,17.8319,17.8917,6900.0
2007-06-26 11:15:00,17.94,17.97,17.93,17.96,6300.0,17.8917,17.9217,17.8818,17.9117,6300.0
2007-06-26 11:20:00,17.95,17.96,17.92,17.94,11600.0,17.9017,17.9117,17.8718,17.8917,11600.0
2007-06-26 11:25:00,17.93,17.93,17.9,17.92,5800.0,17.8818,17.8818,17.8518,17.8718,5800.0
2007-06-26 11:30:00,17.91,17.97,17.91,17.94,11600.0,17.8618,17.9217,17.8618,17.8917,11600.0
2007-06-26 11:35:00,17.96,18.02,17.95,18.0,32000.0,17.9117,17.9715,17.9017,17.9516,32000.0
2007-06-26 11:40:00,18.0,18.0,17.95,18.0,14500.0,17.9516,17.9516,17.9017,17.9516,14500.0
2007-06-26 11:45:00,18.01,18.09,18.01,18.08,9800.0,17.9615,18.0413,17.9615,18.0314,9800.0
2007-06-26 11:50:00,18.08,18.08,17.93,17.98,32100.0,18.0314,18.0314,17.8818,17.9316,32100.0
2007-06-26 11:55:00,17.97,18.05,17.94,18.05,14900.0,17.9217,18.0014,17.8917,18.0014,14900.0
2007-06-26 12:00:00,18.06,18.06,18.05,18.05,2000.0,18.0114,18.0114,18.0014,18.0014,2000.0
2007-06-26 12:05:00,18.05,18.05,18.0,18.0,6700.0,18.0014,18.0014,17.9516,17.9516,6700.0
2007-06-26 12:10:00,18.0,18.0,18.0,18.0,2500.0,17.9516,17.9516,17.9516,17.9516,2500.0
2007-06-26 12:15:00,17.98,18.0,17.97,18.0,17400.0,17.9316,17.9516,17.9217,17.9516,17400.0
2007-06-26 12:20:00,17.99,18.0,17.99,17.99,2600.0,17.9416,17.9516,17.9416,17.9416,2600.0
2007-06-26 12:25:00,17.99,18.01,17.99,17.99,3900.0,17.9416,17.9615,17.9416,17.9416,3900.0
2007-06-26 12:30:00,17.99,17.99,17.95,17.95,10200.0,17.9416,17.9416,17.9017,17.9017,10200.0
2007-06-26 12:35:00,17.95,17.95,17.91,17.94,9000.0,17.9017,17.9017,17.8618,17.8917,9000.0
2007-06-26 12:40:00,17.96,17.96,17.94,17.95,1900.0,17.9117,17.9117,17.8917,17.9017,1900.0
2007-06-26 12:45:00,17.96,17.96,17.94,17.96,3200.0,17.9117,17.9117,17.8917,17.9117,3200.0
2007-06-26 12:50:00,17.95,17.95,17.93,17.93,4100.0,17.9017,17.9017,17.8818,17.8818,4100.0
2007-06-26 12:55:00,17.93,17.93,17.91,17.91,2100.0,17.8818,17.8818,17.8618,17.8618,2100.0
2007-06-26 13:00:00,17.91,17.94,17.91,17.92,3800.0,17.8618,17.8917,17.8618,17.8718,3800.0
2007-06-26 13:05:00,17.93,17.93,17.92,17.92,800.0,17.8818,17.8818,17.8718,17.8718,800.0
2007-06-26 13:10:00,17.92,17.95,17.92,17.95,5400.0,17.8718,17.9017,17.8718,17.9017,5400.0
2007-06-26 13:15:00,17.94,17.95,17.94,17.95,2500.0,17.8917,17.9017,17.8917,17.9017,2500.0
2007-06-26 13:20:00,17.94,17.97,17.92,17.92,5100.0,17.8917,17.9217,17.8718,17.8718,5100.0
2007-06-26 13:25:00,17.92,17.92,17.89,17.89,3800.0,17.8718,17.8718,17.8419,17.8419,3800.0
2007-06-26 13:30:00,17.89,17.89,17.87,17.87,2700.0,17.8419,17.8419,17.8219,17.8219,2700.0
2007-06-26 13:35:00,17.85,17.86,17.81,17.81,4600.0,17.802,17.812,17.7621,17.7621,4600.0
2007-06-26 13:40:00,17.81,17.83,17.8,17.82,15100.0,17.7621,17.782,17.7521,17.7721,15100.0
2007-06-26 13:45:00,17.82,17.84,17.72,17.73,18400.0,17.7721,17.792,17.6723,17.6823,18400.0
2007-06-26 13:50:00,17.72,17.73,17.65,17.7,18000.0,17.6723,17.6823,17.6025,17.6524,18000.0
2007-06-26 13:55:00,17.71,17.75,17.66,17.68,20900.0,17.6624,17.7022,17.6125,17.6324,20900.0
2007-06-26 14:00:00,17.69,17.82,17.68,17.81,38200.0,17.6424,17.7721,17.6324,17.7621,38200.0
2007-06-26 14:05:00,17.81,17.84,17.8,17.8,12400.0,17.7621,17.792,17.7521,17.7521,12400.0
2007-06-26 14:10:00,17.81,17.85,17.81,17.83,5800.0,17.7621,17.802,17.7621,17.782,5800.0
2007-06-26 14:15:00,17.83,17.85,17.79,17.81,11100.0,17.782,17.802,17.7421,17.7621,11100.0
2007-06-26 14:20:00,17.82,17.84,17.73,17.74,34200.0,17.7721,17.792,17.6823,17.6923,34200.0
2007-06-26 14:25:00,17.74,17.78,17.7,17.78,11700.0,17.6923,17.7322,17.6524,17.7322,11700.0
2007-06-26 14:30:00,17.75,17.77,17.72,17.77,7000.0,17.7022,17.7222,17.6723,17.7222,7000.0
2007-06-26 14:35:00,17.74,17.77,17.7,17.74,32700.0,17.6923,17.7222,17.6524,17.6923,32700.0
2007-06-26 14:40:00,17.72,17.84,17.72,17.84,13700.0,17.6723,17.792,17.6723,17.792,13700.0
2007-06-26 14:45:00,17.82,17.83,17.74,17.75,41700.0,17.7721,17.782,17.6923,17.7022,41700.0
2007-06-26 14:50:00,17.75,17.78,17.7,17.72,53700.0,17.7022,17.7322,17.6524,17.6723,53700.0
2007-06-26 14:55:00,17.7,17.75,17.69,17.69,11900.0,17.6524,17.7022,17.6424,17.6424,11900.0
2007-06-26 15:00:00,17.68,17.7,17.65,17.67,24600.0,17.6324,17.6524,17.6025,17.6225,24600.0
2007-06-26 15:05:00,17.69,17.69,17.65,17.65,16600.0,17.6424,17.6424,17.6025,17.6025,16600.0
2007-06-26 15:10:00,17.66,17.66,17.62,17.62,75800.0,17.6125,17.6125,17.5726,17.5726,75800.0
2007-06-26 15:15:00,17.63,17.65,17.62,17.65,32100.0,17.5826,17.6025,17.5726,17.6025,32100.0
2007-06-26 15:20:00,17.65,17.65,17.62,17.63,23700.0,17.6025,17.6025,17.5726,17.5826,23700.0
2007-06-26 15:25:00,17.63,17.66,17.61,17.65,25800.0,17.5826,17.6125,17.5626,17.6025,25800.0
2007-06-26 15:30:00,17.65,17.67,17.63,17.63,22400.0,17.6025,17.6225,17.5826,17.5826,22400.0
2007-06-26 15:35:00,17.62,17.68,17.6,17.68,42600.0,17.5726,17.6324,17.5527,17.6324,42600.0
2007-06-26 15:40:00,17.68,17.68,17.61,17.66,36600.0,17.6324,17.6324,17.5626,17.6125,36600.0
2007-06-26 15:45:00,17.66,17.67,17.6,17.66,81400.0,17.6125,17.6225,17.5527,17.6125,81400.0
2007-06-26 15:50:00,17.67,17.72,17.61,17.71,67300.0,17.6225,17.6723,17.5626,17.6624,67300.0
2007-06-26 15:55:00,17.71,17.75,17.62,17.69,69000.0,17.6624,17.7022,17.5726,17.6424,69000.0
2007-06-27 09:30:00,17.75,17.77,17.55,17.7,13600.0,17.7022,17.7222,17.5028,17.6524,13600.0
2007-06-27 09:35:00,17.67,17.81,17.66,17.81,4300.0,17.6225,17.7621,17.6125,17.7621,4300.0
2007-06-27 09:40:00,17.83,17.87,17.8,17.81,6700.0,17.782,17.8219,17.7521,17.7621,6700.0
2007-06-27 09:45:00,17.85,17.9,17.83,17.87,9200.0,17.802,17.8518,17.782,17.8219,9200.0
2007-06-27 09:50:00,17.88,17.88,17.77,17.78,19900.0,17.8319,17.8319,17.7222,17.7322,19900.0
2007-06-27 09:55:00,17.8,17.99,17.78,17.94,52500.0,17.7521,17.9416,17.7322,17.8917,52500.0
2007-06-27 10:00:00,17.95,17.96,17.93,17.94,8600.0,17.9017,17.9117,17.8818,17.8917,8600.0
2007-06-27 10:05:00,17.93,18.02,17.93,18.01,49300.0,17.8818,17.9715,17.8818,17.9615,49300.0
2007-06-27 10:10:00,18.03,18.03,17.9,17.91,15000.0,17.9815,17.9815,17.8518,17.8618,15000.0
2007-06-27 10:15:00,17.91,17.99,17.89,17.99,16500.0,17.8618,17.9416,17.8419,17.9416,16500.0
2007-06-27 10:20:00,18.0,18.04,17.97,18.02,11900.0,17.9516,17.9915,17.9217,17.9715,11900.0
2007-06-27 10:25:00,18.02,18.11,18.0,18.09,16100.0,17.9715,18.0613,17.9516,18.0413,16100.0
2007-06-27 10:30:00,18.09,18.18,18.09,18.13,17000.0,18.0413,18.1311,18.0413,18.0812,17000.0
2007-06-27 10:35:00,18.12,18.13,18.07,18.11,21500.0,18.0713,18.0812,18.0214,18.0613,21500.0
2007-06-27 10:40:00,18.08,18.09,18.0,18.01,7400.0,18.0314,18.0413,17.9516,17.9615,7400.0
2007-06-27 10:45:00,18.0,18.03,17.98,18.0,18700.0,17.9516,17.9815,17.9316,17.9516,18700.0
2007-06-27 10:50:00,17.99,18.05,17.97,18.0,41900.0,17.9416,18.0014,17.9217,17.9516,41900.0
2007-06-27 10:55:00,18.0,18.0,17.98,17.99,3500.0,17.9516,17.9516,17.9316,17.9416,3500.0
2007-06-27 11:00:00,18.0,18.01,17.98,18.0,3200.0,17.9516,17.9615,17.9316,17.9516,3200.0
2007-06-27 11:05:00,18.0,18.04,18.0,18.04,4700.0,17.9516,17.9915,17.9516,17.9915,4700.0
2007-06-27 11:10:00,18.03,18.04,18.02,18.03,3800.0,17.9815,17.9915,17.9715,17.9815,3800.0
2007-06-27 11:15:00,18.04,18.08,18.01,18.01,14400.0,17.9915,18.0314,17.9615,17.9615,14400.0
2007-06-27 11:20:00,18.02,18.03,17.98,17.98,11000.0,17.9715,17.9815,17.9316,17.9316,11000.0
2007-06-27 11:25:00,17.99,18.0,17.98,17.99,1700.0,17.9416,17.9516,17.9316,17.9416,1700.0
2007-06-27 11:30:00,17.98,18.01,17.98,17.99,5200.0,17.9316,17.9615,17.9316,17.9416,5200.0
2007-06-27 11:35:00,18.0,18.03,17.99,18.0,11900.0,17.9516,17.9815,17.9416,17.9516,11900.0
2007-06-27 11:40:00,18.0,18.01,17.97,18.0,4600.0,17.9516,17.9615,17.9217,17.9516,4600.0
2007-06-27 11:45:00,18.0,18.0,17.98,18.0,3900.0,17.9516,17.9516,17.9316,17.9516,3900.0
2007-06-27 11:50:00,17.98,18.0,17.98,17.99,4700.0,17.9316,17.9516,17.9316,17.9416,4700.0
2007-06-27 11:55:00,18.0,18.0,17.97,17.99,8100.0,17.9516,17.9516,17.9217,17.9416,8100.0
2007-06-27 12:00:00,17.98,18.0,17.98,18.0,5800.0,17.9316,17.9516,17.9316,17.9516,5800.0
2007-06-27 12:05:00,18.01,18.01,17.99,18.0,7400.0,17.9615,17.9615,17.9416,17.9516,7400.0
2007-06-27 12:10:00,18.0,18.0,17.95,17.97,15900.0,17.9516,17.9516,17.9017,17.9217,15900.0
2007-06-27 12:15:00,17.96,18.0,17.95,18.0,12600.0,17.9117,17.9516,17.9017,17.9516,12600.0
2007-06-27 12:20:00,18.0,18.01,17.96,18.0,10900.0,17.9516,17.9615,17.9117,17.9516,10900.0
2007-06-27 12:25:00,18.0,18.01,17.98,18.0,6300.0,17.9516,17.9615,17.9316,17.9516,6300.0
2007-06-27 12:30:00,18.0,18.0,17.98,18.0,4600.0,17.9516,17.9516,17.9316,17.9516,4600.0
2007-06-27 12:35:00,17.98,18.02,17.98,18.0,11900.0,17.9316,17.9715,17.9316,17.9516,11900.0
2007-06-27 12:40:00,18.0,18.01,17.98,18.0,23500.0,17.9516,17.9615,17.9316,17.9516,23500.0
2007-06-27 12:45:00,18.0,18.01,17.99,18.0,7800.0,17.9516,17.9615,17.9416,17.9516,7800.0
2007-06-27 12:50:00,18.0,18.0,17.98,18.0,3600.0,17.9516,17.9516,17.9316,17.9516,3600.0
2007-06-27 12:55:00,17.99,18.0,17.99,18.0,5000.0,17.9416,17.9516,17.9416,17.9516,5000.0
2007-06-27 13:00:00,18.0,18.01,18.0,18.01,3200.0,17.9516,17.9615,17.9516,17.9615,3200.0
2007-06-27 13:05:00,18.02,18.02,18.0,18.01,8700.0,17.9715,17.9715,17.9516,17.9615,8700.0
2007-06-27 13:10:00,18.01,18.01,18.0,18.0,17800.0,17.9615,17.9615,17.9516,17.9516,17800.0
2007-06-27 13:15:00,18.0,18.02,18.0,18.01,7500.0,17.9516,17.9715,17.9516,17.9615,7500.0
2007-06-27 13:20:00,18.01,18.02,18.01,18.02,3400.0,17.9615,17.9715,17.9615,17.9715,3400.0
2007-06-27 13:25:00,18.01,18.02,18.0,18.0,3000.0,17.9615,17.9715,17.9516,17.9516,3000.0
2007-06-27 13:30:00,18.0,18.01,17.98,17.98,9400.0,17.9516,17.9615,17.9316,17.9316,9400.0
2007-06-27 13:35:00,17.97,17.98,17.95,17.96,3200.0,17.9217,17.9316,17.9017,17.9117,3200.0
2007-06-27 13:40:00,17.96,17.97,17.95,17.96,3100.0,17.9117,17.9217,17.9017,17.9117,3100.0
2007-06-27 13:45:00,17.96,17.98,17.95,17.96,2700.0,17.9117,17.9316,17.9017,17.9117,2700.0
2007-06-27 13:50:00,17.97,18.01,17.96,17.99,5400.0,17.9217,17.9615,17.9117,17.9416,5400.0
2007-06-27 13:55:00,17.99,18.01,17.96,17.97,5600.0,17.9416,17.9615,17.9117,17.9217,5600.0
2007-06-27 14:00:00,17.96,18.02,17.96,18.01,11700.0,17.9117,17.9715,17.9117,17.9615,11700.0
2007-06-27 14:05:00,18.02,18.02,17.98,17.99,6200.0,17.9715,17.9715,17.9316,17.9416,6200.0
2007-06-27 14:10:00,18.0,18.05,17.99,18.02,18500.0,17.9516,18.0014,17.9416,17.9715,18500.0
2007-06-27 14:15:00,18.03,18.05,18.0,18.04,8300.0,17.9815,18.0014,17.9516,17.9915,8300.0
2007-06-27 14:20:00,18.04,18.04,18.02,18.03,9800.0,17.9915,17.9915,17.9715,17.9815,9800.0
2007-06-27 14:25:00,18.02,18.07,18.02,18.06,21100.0,17.9715,18.0214,17.9715,18.0114,21100.0
2007-06-27 14:30:00,18.06,18.07,18.06,18.06,5100.0,18.0114,18.0214,18.0114,18.0114,5100.0
2007-06-27 14:35:00,18.06,18.1,18.06,18.1,12100.0,18.0114,18.0513,18.0114,18.0513,12100.0
2007-06-27 14:40:00,18.1,18.11,18.08,18.08,11000.0,18.0513,18.0613,18.0314,18.0314,11000.0
2007-06-27 14:45:00,18.07,18.1,18.05,18.05,11100.0,18.0214,18.0513,18.0014,18.0014,11100.0
2007-06-27 14:50:00,18.05,18.06,18.03,18.04,9300.0,18.0014,18.0114,17.9815,17.9915,9300.0
2007-06-27 14:55:00,18.03,18.05,18.02,18.04,4900.0,17.9815,18.0014,17.9715,17.9915,4900.0
2007-06-27 15:00:00,18.04,18.04,18.0,18.04,10000.0,17.9915,17.9915,17.9516,17.9915,10000.0
2007-06-27 15:05:00,18.04,18.05,18.01,18.01,9400.0,17.9915,18.0014,17.9615,17.9615,9400.0
2007-06-27 15:10:00,18.04,18.04,17.99,17.99,8900.0,17.9915,17.9915,17.9416,17.9416,8900.0
2007-06-27 15:15:00,17.98,17.99,17.98,17.99,9700.0,17.9316,17.9416,17.9316,17.9416,9700.0
2007-06-27 15:20:00,18.0,18.0,17.95,17.97,12300.0,17.9516,17.9516,17.9017,17.9217,12300.0
2007-06-27 15:25:00,17.97,18.0,17.95,17.99,19700.0,17.9217,17.9516,17.9017,17.9416,19700.0
2007-06-27 15:30:00,17.99,18.0,17.99,18.0,18200.0,17.9416,17.9516,17.9416,17.9516,18200.0
2007-06-27 15:35:00,18.0,18.0,17.99,17.99,12900.0,17.9516,17.9516,17.9416,17.9416,12900.0
2007-06-27 15:40:00,17.99,18.0,17.99,18.0,12300.0,17.9416,17.9516,17.9416,17.9516,12300.0
2007-06-27 15:45:00,17.99,18.02,17.97,17.98,17200.0,17.9416,17.9715,17.9217,17.9316,17200.0
2007-06-27 15:50:00,17.98,18.0,17.97,18.0,13500.0,17.9316,17.9516,17.9217,17.9516,13500.0
2007-06-27 15:55:00,18.0,18.05,17.97,18.05,27200.0,17.9516,18.0014,17.9217,18.0014,27200.0
2007-06-28 09:30:00,18.03,18.2,17.99,18.2,5400.0,17.9815,18.151,17.9416,18.151,5400.0
2007-06-28 09:35:00,18.14,18.15,18.12,18.15,1300.0,18.0912,18.1012,18.0713,18.1012,1300.0
2007-06-28 09:40:00,18.17,18.18,18.11,18.11,1700.0,18.1211,18.1311,18.0613,18.0613,1700.0
2007-06-28 09:45:00,18.11,18.12,18.1,18.11,3200.0,18.0613,18.0713,18.0513,18.0613,3200.0
2007-06-28 09:50:00,18.1,18.1,18.06,18.06,2100.0,18.0513,18.0513,18.0114,18.0114,2100.0
2007-06-28 09:55:00,18.05,18.06,18.04,18.06,1800.0,18.0014,18.0114,17.9915,18.0114,1800.0
2007-06-28 10:00:00,18.09,18.11,18.05,18.06,5400.0,18.0413,18.0613,18.0014,18.0114,5400.0
2007-06-28 10:05:00,18.07,18.07,18.0,18.0,2700.0,18.0214,18.0214,17.9516,17.9516,2700.0
2007-06-28 10:10:00,17.98,18.01,17.97,17.99,5600.0,17.9316,17.9615,17.9217,17.9416,5600.0
2007-06-28 10:15:00,17.99,18.0,17.99,17.99,1000.0,17.9416,17.9516,17.9416,17.9416,1000.0
2007-06-28 10:20:00,18.0,18.0,17.92,17.92,6500.0,17.9516,17.9516,17.8718,17.8718,6500.0
2007-06-28 10:25:00,17.93,17.96,17.9,17.96,9800.0,17.8818,17.9117,17.8518,17.9117,9800.0
2007-06-28 10:30:00,17.94,17.98,17.94,17.94,5000.0,17.8917,17.9316,17.8917,17.8917,5000.0
2007-06-28 10:35:00,17.93,17.93,17.89,17.9,1400.0,17.8818,17.8818,17.8419,17.8518,1400.0
2007-06-28 10:40:00,17.89,17.92,17.88,17.92,1900.0,17.8419,17.8718,17.8319,17.8718,1900.0
2007-06-28 10:45:00,17.92,17.94,17.92,17.94,2700.0,17.8718,17.8917,17.8718,17.8917,2700.0
2007-06-28 10:50:00,17.93,17.94,17.92,17.92,3300.0,17.8818,17.8917,17.8718,17.8718,3300.0
2007-06-28 10:55:00,17.92,17.92,17.86,17.89,9200.0,17.8718,17.8718,17.812,17.8419,9200.0
2007-06-28 11:00:00,17.9,17.9,17.88,17.88,2400.0,17.8518,17.8518,17.8319,17.8319,2400.0
2007-06-28 11:05:00,17.89,17.91,17.88,17.9,8600.0,17.8419,17.8618,17.8319,17.8518,8600.0
2007-06-28 11:10:00,17.9,17.9,17.87,17.89,2400.0,17.8518,17.8518,17.8219,17.8419,2400.0
2007-06-28 11:15:00,17.88,17.91,17.88,17.91,3100.0,17.8319,17.8618,17.8319,17.8618,3100.0
2007-06-28 11:20:00,17.92,17.96,17.92,17.96,1000.0,17.8718,17.9117,17.8718,17.9117,1000.0
2007-06-28 11:25:00,17.95,17.97,17.94,17.94,1100.0,17.9017,17.9217,17.8917,17.8917,1100.0
2007-06-28 11:30:00,17.94,18.0,17.94,18.0,8200.0,17.8917,17.9516,17.8917,17.9516,8200.0
2007-06-28 11:35:00,18.0,18.05,18.0,18.04,4000.0,17.9516,18.0014,17.9516,17.9915,4000.0
2007-06-28 11:40:00,18.07,18.07,18.04,18.04,4000.0,18.0214,18.0214,17.9915,17.9915,4000.0
2007-06-28 11:45:00,18.05,18.05,18.02,18.02,2800.0,18.0014,18.0014,17.9715,17.9715,2800.0
2007-06-28 11:50:00,18.02,18.02,17.99,18.0,2700.0,17.9715,17.9715,17.9416,17.9516,2700.0
2007-06-28 11:55:00,18.0,18.03,18.0,18.02,1900.0,17.9516,17.9815,17.9516,17.9715,1900.0
2007-06-28 12:00:00,18.04,18.05,18.04,18.05,2800.0,17.9915,18.0014,17.9915,18.0014,2800.0
2007-06-28 12:05:00,18.04,18.07,18.04,18.06,3600.0,17.9915,18.0214,17.9915,18.0114,3600.0
2007-06-28 12:10:00,18.07,18.07,18.06,18.07,500.0,18.0214,18.0214,18.0114,18.0214,500.0
2007-06-28 12:15:00,18.06,18.06,18.05,18.05,1100.0,18.0114,18.0114,18.0014,18.0014,1100.0
2007-06-28 12:20:00,18.05,18.05,18.02,18.02,5900.0,18.0014,18.0014,17.9715,17.9715,5900.0
2007-06-28 12:25:00,18.01,18.01,17.99,18.0,1100.0,17.9615,17.9615,17.9416,17.9516,1100.0
2007-06-28 12:30:00,18.0,18.01,17.99,18.01,1700.0,17.9516,17.9615,17.9416,17.9615,1700.0
2007-06-28 12:35:00,18.01,18.04,18.01,18.03,1800.0,17.9615,17.9915,17.9615,17.9815,1800.0
2007-06-28 12:40:00,18.02,18.03,18.0,18.0,2100.0,17.9715,17.9815,17.9516,17.9516,2100.0
2007-06-28 12:45:00,18.0,18.0,18.0,18.0,500.0,17.9516,17.9516,17.9516,17.9516,500.0
2007-06-28 12:50:00,18.0,18.0,17.96,17.99,5200.0,17.9516,17.9516,17.9117,17.9416,5200.0
2007-06-28 12:55:00,17.98,18.0,17.98,18.0,1700.0,17.9316,17.9516,17.9316,17.9516,1700.0
2007-06-28 13:00:00,18.01,18.02,17.96,17.96,3400.0,17.9615,17.9715,17.9117,17.9117,3400.0
2007-06-28 13:05:00,17.97,17.97,17.93,17.97,3200.0,17.9217,17.9217,17.8818,17.9217,3200.0
2007-06-28 13:10:00,17.95,17.97,17.95,17.95,1000.0,17.9017,17.9217,17.9017,17.9017,1000.0
2007-06-28 13:15:00,17.95,18.0,17.95,17.98,3700.0,17.9017,17.9516,17.9017,17.9316,3700.0
2007-06-28 13:20:00,17.97,17.98,17.97,17.98,500.0,17.9217,17.9316,17.9217,17.9316,500.0
2007-06-28 13:25:00,17.97,18.01,17.97,18.0,4400.0,17.9217,17.9615,17.9217,17.9516,4400.0
2007-06-28 13:30:00,18.0,18.01,18.0,18.01,900.0,17.9516,17.9615,17.9516,17.9615,900.0
2007-06-28 13:35:00,18.01,18.01,18.0,18.0,1200.0,17.9615,17.9615,17.9516,17.9516,1200.0
2007-06-28 13:40:00,18.0,18.01,17.99,17.99,2400.0,17.9516,17.9615,17.9416,17.9416,2400.0
2007-06-28 13:45:00,18.0,18.01,17.97,18.0,6800.0,17.9516,17.9615,17.9217,17.9516,6800.0
2007-06-28 13:50:00,18.0,18.01,18.0,18.01,1700.0,17.9516,17.9615,17.9516,17.9615,1700.0
2007-06-28 13:55:00,18.01,18.01,17.98,17.98,33500.0,17.9615,17.9615,17.9316,17.9316,33500.0
2007-06-28 14:00:00,17.97,17.98,17.97,17.97,2700.0,17.9217,17.9316,17.9217,17.9217,2700.0
2007-06-28 14:05:00,17.97,18.0,17.97,17.99,9200.0,17.9217,17.9516,17.9217,17.9416,9200.0
2007-06-28 14:10:00,18.02,18.08,18.02,18.06,7500.0,17.9715,18.0314,17.9715,18.0114,7500.0
2007-06-28 14:15:00,18.05,18.19,17.97,18.13,14800.0,18.0014,18.1411,17.9217,18.0812,14800.0
2007-06-28 14:20:00,18.1,18.13,18.04,18.07,15100.0,18.0513,18.0812,17.9915,18.0214,15100.0
2007-06-28 14:25:00,18.06,18.06,17.97,17.98,4200.0,18.0114,18.0114,17.9217,17.9316,4200.0
2007-06-28 14:30:00,18.0,18.0,17.86,17.87,18400.0,17.9516,17.9516,17.812,17.8219,18400.0
2007-06-28 14:35:00,17.86,17.97,17.86,17.86,13300.0,17.812,17.9217,17.812,17.812,13300.0
2007-06-28 14:40:00,17.86,18.01,17.86,17.93,26700.0,17.812,17.9615,17.812,17.8818,26700.0
2007-06-28 14:45:00,17.95,18.0,17.94,17.97,6000.0,17.9017,17.9516,17.8917,17.9217,6000.0
2007-06-28 14:50:00,17.97,17.98,17.93,17.93,2000.0,17.9217,17.9316,17.8818,17.8818,2000.0
2007-06-28 14:55:00,17.93,17.94,17.92,17.92,1700.0,17.8818,17.8917,17.8718,17.8718,1700.0
2007-06-28 15:00:00,17.92,17.97,17.89,17.94,22200.0,17.8718,17.9217,17.8419,17.8917,22200.0
2007-06-28 15:05:00,17.93,17.98,17.93,17.95,3000.0,17.8818,17.9316,17.8818,17.9017,3000.0
2007-06-28 15:10:00,17.94,17.99,17.92,17.97,10200.0,17.8917,17.9416,17.8718,17.9217,10200.0
2007-06-28 15:15:00,17.97,18.0,17.96,17.98,4700.0,17.9217,17.9516,17.9117,17.9316,4700.0
2007-06-28 15:20:00,17.98,18.0,17.95,18.0,3300.0,17.9316,17.9516,17.9017,17.9516,3300.0
2007-06-28 15:25:00,17.99,18.01,17.97,18.01,11400.0,17.9416,17.9615,17.9217,17.9615,11400.0
2007-06-28 15:30:00,18.01,18.03,18.0,18.0,19200.0,17.9615,17.9815,17.9516,17.9516,19200.0
2007-06-28 15:35:00,18.0,18.0,17.99,17.99,2600.0,17.9516,17.9516,17.9416,17.9416,2600.0
2007-06-28 15:40:00,17.99,17.99,17.9,17.91,10900.0,17.9416,17.9416,17.8518,17.8618,10900.0
2007-06-28 15:45:00,17.92,17.94,17.9,17.92,9900.0,17.8718,17.8917,17.8518,17.8718,9900.0
2007-06-28 15:50:00,17.91,17.98,17.89,17.9,13100.0,17.8618,17.9316,17.8419,17.8518,13100.0
2007-06-28 15:55:00,17.9,17.97,17.9,17.96,12200.0,17.8518,17.9217,17.8518,17.9117,12200.0
2007-06-29 09:30:00,18.1,18.1,18.0,18.04,36400.0,18.0513,18.0513,17.9516,17.9915,36400.0
2007-06-29 09:35:00,18.05,18.15,18.05,18.12,3500.0,18.0014,18.1012,18.0014,18.0713,3500.0
2007-06-29 09:40:00,18.1,18.1,18.05,18.07,3400.0,18.0513,18.0513,18.0014,18.0214,3400.0
2007-06-29 09:45:00,18.08,18.13,18.0,18.02,11500.0,18.0314,18.0812,17.9516,17.9715,11500.0
2007-06-29 09:50:00,18.01,18.01,17.89,17.94,7500.0,17.9615,17.9615,17.8419,17.8917,7500.0
2007-06-29 09:55:00,17.93,18.0,17.93,18.0,13800.0,17.8818,17.9516,17.8818,17.9516,13800.0
2007-06-29 10:00:00,18.0,18.11,18.0,18.07,5700.0,17.9516,18.0613,17.9516,18.0214,5700.0
2007-06-29 10:05:00,18.06,18.07,17.98,18.03,6100.0,18.0114,18.0214,17.9316,17.9815,6100.0
2007-06-29 10:10:00,18.0,18.01,17.96,17.97,5000.0,17.9516,17.9615,17.9117,17.9217,5000.0
2007-06-29 10:15:00,17.97,18.0,17.91,17.95,12300.0,17.9217,17.9516,17.8618,17.9017,12300.0
2007-06-29 10:20:00,17.96,18.01,17.96,17.99,2800.0,17.9117,17.9615,17.9117,17.9416,2800.0
2007-06-29 10:25:00,18.01,18.05,17.98,18.04,6200.0,17.9615,18.0014,17.9316,17.9915,6200.0
2007-06-29 10:30:00,18.04,18.06,18.02,18.02,3000.0,17.9915,18.0114,17.9715,17.9715,3000.0
2007-06-29 10:35:00,18.02,18.03,18.01,18.02,2500.0,17.9715,17.9815,17.9615,17.9715,2500.0
2007-06-29 10:40:00,18.02,18.03,17.98,18.0,6400.0,17.9715,17.9815,17.9316,17.9516,6400.0
2007-06-29 10:45:00,17.98,17.99,17.98,17.99,2300.0,17.9316,17.9416,17.9316,17.9416,2300.0
2007-06-29 10:50:00,17.98,17.99,17.94,17.96,3600.0,17.9316,17.9416,17.8917,17.9117,3600.0
2007-06-29 10:55:00,17.96,17.97,17.9,17.91,3800.0,17.9117,17.9217,17.8518,17.8618,3800.0
2007-06-29 11:00:00,17.91,17.96,17.91,17.94,7100.0,17.8618,17.9117,17.8618,17.8917,7100.0
2007-06-29 11:05:00,17.94,17.99,17.86,17.99,5000.0,17.8917,17.9416,17.812,17.9416,5000.0
2007-06-29 11:10:00,17.98,18.01,17.98,17.99,4900.0,17.9316,17.9615,17.9316,17.9416,4900.0
2007-06-29 11:15:00,17.99,17.99,17.97,17.98,2900.0,17.9416,17.9416,17.9217,17.9316,2900.0
2007-06-29 11:20:00,18.0,18.0,17.97,17.97,1700.0,17.9516,17.9516,17.9217,17.9217,1700.0
2007-06-29 11:25:00,17.96,18.01,17.96,18.0,19000.0,17.9117,17.9615,17.9117,17.9516,19000.0
2007-06-29 11:30:00,18.0,18.02,17.97,18.02,9600.0,17.9516,17.9715,17.9217,17.9715,9600.0
2007-06-29 11:35:00,18.03,18.03,18.01,18.01,3500.0,17.9815,17.9815,17.9615,17.9615,3500.0
2007-06-29 11:40:00,18.01,18.04,18.01,18.03,2100.0,17.9615,17.9915,17.9615,17.9815,2100.0
2007-06-29 11:45:00,18.01,18.01,18.0,18.0,1400.0,17.9615,17.9615,17.9516,17.9516,1400.0
2007-06-29 11:50:00,18.0,18.01,18.0,18.01,500.0,17.9516,17.9615,17.9516,17.9615,500.0
2007-06-29 11:55:00,18.01,18.01,17.96,17.99,3100.0,17.9615,17.9615,17.9117,17.9416,3100.0
2007-06-29 12:00:00,18.0,18.02,18.0,18.01,2200.0,17.9516,17.9715,17.9516,17.9615,2200.0
2007-06-29 12:05:00,18.0,18.02,17.99,17.99,2700.0,17.9516,17.9715,17.9416,17.9416,2700.0
2007-06-29 12:10:00,17.98,17.99,17.94,17.94,1400.0,17.9316,17.9416,17.8917,17.8917,1400.0
2007-06-29 12:15:00,17.94,17.95,17.89,17.9,6900.0,17.8917,17.9017,17.8419,17.8518,6900.0
2007-06-29 12:20:00,17.92,17.92,17.88,17.89,1200.0,17.8718,17.8718,17.8319,17.8419,1200.0
2007-06-29 12:25:00,17.9,17.92,17.88,17.88,2700.0,17.8518,17.8718,17.8319,17.8319,2700.0
2007-06-29 12:30:00,17.89,17.91,17.83,17.89,10200.0,17.8419,17.8618,17.782,17.8419,10200.0
2007-06-29 12:35:00,17.85,17.88,17.82,17.85,7800.0,17.802,17.8319,17.7721,17.802,7800.0
2007-06-29 12:40:00,17.86,17.91,17.85,17.91,3700.0,17.812,17.8618,17.802,17.8618,3700.0
2007-06-29 12:45:00,17.9,17.9,17.89,17.89,800.0,17.8518,17.8518,17.8419,17.8419,800.0
2007-06-29 12:50:00,17.91,17.91,17.89,17.89,700.0,17.8618,17.8618,17.8419,17.8419,700.0
2007-06-29 12:55:00,17.89,17.89,17.82,17.82,7800.0,17.8419,17.8419,17.7721,17.7721,7800.0
2007-06-29 13:00:00,17.83,17.92,17.83,17.89,8500.0,17.782,17.8718,17.782,17.8419,8500.0
2007-06-29 13:05:00,17.9,17.9,17.89,17.89,1100.0,17.8518,17.8518,17.8419,17.8419,1100.0
2007-06-29 13:10:00,17.89,17.9,17.86,17.86,1600.0,17.8419,17.8518,17.812,17.812,1600.0
2007-06-29 13:15:00,17.86,17.86,17.85,17.85,900.0,17.812,17.812,17.802,17.802,900.0
2007-06-29 13:20:00,17.85,17.89,17.85,17.89,2400.0,17.802,17.8419,17.802,17.8419,2400.0
2007-06-29 13:25:00,17.89,17.97,17.89,17.96,6600.0,17.8419,17.9217,17.8419,17.9117,6600.0
2007-06-29 13:30:00,17.96,17.99,17.94,17.94,5300.0,17.9117,17.9416,17.8917,17.8917,5300.0
2007-06-29 13:35:00,17.95,17.99,17.95,17.99,8600.0,17.9017,17.9416,17.9017,17.9416,8600.0
2007-06-29 13:40:00,17.97,17.98,17.96,17.96,2400.0,17.9217,17.9316,17.9117,17.9117,2400.0
2007-06-29 13:45:00,17.95,18.01,17.94,18.01,2100.0,17.9017,17.9615,17.8917,17.9615,2100.0
2007-06-29 13:50:00,18.0,18.0,18.0,18.0,500.0,17.9516,17.9516,17.9516,17.9516,500.0
2007-06-29 13:55:00,18.01,18.01,18.0,18.0,2500.0,17.9615,17.9615,17.9516,17.9516,2500.0
2007-06-29 14:00:00,18.01,18.03,17.93,17.95,6000.0,17.9615,17.9815,17.8818,17.9017,6000.0
2007-06-29 14:05:00,17.94,17.95,17.81,17.85,7300.0,17.8917,17.9017,17.7621,17.802,7300.0
2007-06-29 14:10:00,17.85,17.86,17.76,17.79,8500.0,17.802,17.812,17.7122,17.7421,8500.0
2007-06-29 14:15:00,17.82,17.89,17.8,17.88,5800.0,17.7721,17.8419,17.7521,17.8319,5800.0
2007-06-29 14:20:00,17.87,17.91,17.87,17.91,3900.0,17.8219,17.8618,17.8219,17.8618,3900.0
2007-06-29 14:25:00,17.91,17.98,17.89,17.89,13700.0,17.8618,17.9316,17.8419,17.8419,13700.0
2007-06-29 14:30:00,17.89,17.95,17.86,17.91,6900.0,17.8419,17.9017,17.812,17.8618,6900.0
2007-06-29 14:35:00,17.91,17.96,17.91,17.92,2500.0,17.8618,17.9117,17.8618,17.8718,2500.0
2007-06-29 14:40:00,17.91,17.96,17.89,17.95,5200.0,17.8618,17.9117,17.8419,17.9017,5200.0
2007-06-29 14:45:00,17.95,17.96,17.92,17.93,4500.0,17.9017,17.9117,17.8718,17.8818,4500.0
2007-06-29 14:50:00,17.93,17.93,17.91,17.92,3000.0,17.8818,17.8818,17.8618,17.8718,3000.0
2007-06-29 14:55:00,17.92,17.97,17.92,17.95,2400.0,17.8718,17.9217,17.8718,17.9017,2400.0
2007-06-29 15:00:00,17.94,17.97,17.91,17.95,28700.0,17.8917,17.9217,17.8618,17.9017,28700.0
2007-06-29 15:05:00,17.95,18.01,17.9,18.0,70200.0,17.9017,17.9615,17.8518,17.9516,70200.0
2007-06-29 15:10:00,18.0,18.01,17.86,17.9,19900.0,17.9516,17.9615,17.812,17.8518,19900.0
2007-06-29 15:15:00,17.9,17.94,17.83,17.92,9100.0,17.8518,17.8917,17.782,17.8718,9100.0
2007-06-29 15:20:00,17.93,17.97,17.92,17.94,18600.0,17.8818,17.9217,17.8718,17.8917,18600.0
2007-06-29 15:25:00,17.94,17.99,17.92,17.93,36700.0,17.8917,17.9416,17.8718,17.8818,36700.0
2007-06-29 15:30:00,17.93,17.97,17.91,17.94,19200.0,17.8818,17.9217,17.8618,17.8917,19200.0
2007-06-29 15:35:00,17.95,18.01,17.93,17.99,12000.0,17.9017,17.9615,17.8818,17.9416,12000.0
2007-06-29 15:40:00,18.0,18.0,17.92,17.98,13000.0,17.9516,17.9516,17.8718,17.9316,13000.0
2007-06-29 15:45:00,17.96,18.0,17.95,17.98,13000.0,17.9117,17.9516,17.9017,17.9316,13000.0
2007-06-29 15:50:00,17.98,18.01,17.91,17.93,16900.0,17.9316,17.9615,17.8618,17.8818,16900.0
2007-06-29 15:55:00,17.95,17.95,17.85,17.87,22400.0,17.9017,17.9017,17.802,17.8219,22400.0
2007-07-02 09:30:00,18.04,18.19,18.0,18.19,9200.0,17.9915,18.1411,17.9516,18.1411,9200.0
2007-07-02 09:35:00,18.15,18.16,18.06,18.06,3000.0,18.1012,18.1111,18.0114,18.0114,3000.0
2007-07-02 09:40:00,18.04,18.04,17.91,17.95,8300.0,17.9915,17.9915,17.8618,17.9017,8300.0
2007-07-02 09:45:00,17.96,17.99,17.92,17.99,6600.0,17.9117,17.9416,17.8718,17.9416,6600.0
2007-07-02 09:50:00,17.98,18.02,17.97,18.02,7200.0,17.9316,17.9715,17.9217,17.9715,7200.0
2007-07-02 09:55:00,18.0,18.01,18.0,18.0,1200.0,17.9516,17.9615,17.9516,17.9516,1200.0
2007-07-02 10:00:00,18.01,18.04,17.99,18.0,6100.0,17.9615,17.9915,17.9416,17.9516,6100.0
2007-07-02 10:05:00,17.98,17.98,17.97,17.98,9000.0,17.9316,17.9316,17.9217,17.9316,9000.0
2007-07-02 10:10:00,17.98,17.99,17.96,17.97,9200.0,17.9316,17.9416,17.9117,17.9217,9200.0
2007-07-02 10:15:00,17.98,18.0,17.98,17.98,4200.0,17.9316,17.9516,17.9316,17.9316,4200.0
2007-07-02 10:20:00,17.98,17.98,17.96,17.96,3700.0,17.9316,17.9316,17.9117,17.9117,3700.0
2007-07-02 10:25:00,17.96,17.97,17.94,17.97,28400.0,17.9117,17.9217,17.8917,17.9217,28400.0
2007-07-02 10:30:00,17.95,18.03,17.95,18.0,18200.0,17.9017,17.9815,17.9017,17.9516,18200.0
2007-07-02 10:35:00,18.01,18.02,18.0,18.02,2800.0,17.9615,17.9715,17.9516,17.9715,2800.0
2007-07-02 10:40:00,18.01,18.02,17.98,17.98,3800.0,17.9615,17.9715,17.9316,17.9316,3800.0
2007-07-02 10:45:00,17.97,17.99,17.97,17.98,3000.0,17.9217,17.9416,17.9217,17.9316,3000.0
2007-07-02 10:50:00,17.97,17.98,17.96,17.96,2200.0,17.9217,17.9316,17.9117,17.9117,2200.0
2007-07-02 10:55:00,17.96,17.96,17.95,17.96,3900.0,17.9117,17.9117,17.9017,17.9117,3900.0
2007-07-02 11:00:00,17.96,17.96,17.93,17.95,10400.0,17.9117,17.9117,17.8818,17.9017,10400.0
2007-07-02 11:05:00,17.96,17.96,17.9,17.91,5500.0,17.9117,17.9117,17.8518,17.8618,5500.0
2007-07-02 11:10:00,17.92,17.96,17.9,17.94,3300.0,17.8718,17.9117,17.8518,17.8917,3300.0
2007-07-02 11:15:00,17.94,17.97,17.92,17.95,3600.0,17.8917,17.9217,17.8718,17.9017,3600.0
2007-07-02 11:20:00,17.95,17.96,17.92,17.92,2800.0,17.9017,17.9117,17.8718,17.8718,2800.0
2007-07-02 11:25:00,17.91,17.95,17.89,17.95,6500.0,17.8618,17.9017,17.8419,17.9017,6500.0
2007-07-02 11:30:00,17.96,17.98,17.96,17.98,3300.0,17.9117,17.9316,17.9117,17.9316,3300.0
2007-07-02 11:35:00,17.97,18.0,17.96,18.0,5000.0,17.9217,17.9516,17.9117,17.9516,5000.0
2007-07-02 11:40:00,17.99,18.0,17.98,17.99,2800.0,17.9416,17.9516,17.9316,17.9416,2800.0
2007-07-02 11:45:00,17.99,17.99,17.97,17.97,1000.0,17.9416,17.9416,17.9217,17.9217,1000.0
2007-07-02 11:50:00,17.97,17.98,17.96,17.96,1900.0,17.9217,17.9316,17.9117,17.9117,1900.0
2007-07-02 11:55:00,17.96,17.96,17.95,17.95,5300.0,17.9117,17.9117,17.9017,17.9017,5300.0
2007-07-02 12:00:00,17.96,17.98,17.95,17.95,6100.0,17.9117,17.9316,17.9017,17.9017,6100.0
2007-07-02 12:05:00,17.95,17.98,17.94,17.98,3000.0,17.9017,17.9316,17.8917,17.9316,3000.0
2007-07-02 12:10:00,17.98,18.0,17.89,17.99,3000.0,17.9316,17.9516,17.8419,17.9416,3000.0
2007-07-02 12:15:00,17.99,17.99,17.97,17.98,2900.0,17.9416,17.9416,17.9217,17.9316,2900.0
2007-07-02 12:20:00,17.99,17.99,17.95,17.95,2100.0,17.9416,17.9416,17.9017,17.9017,2100.0
2007-07-02 12:25:00,17.96,18.0,17.9,17.98,15800.0,17.9117,17.9516,17.8518,17.9316,15800.0
2007-07-02 12:30:00,18.0,18.0,17.98,17.98,3500.0,17.9516,17.9516,17.9316,17.9316,3500.0
2007-07-02 12:35:00,17.99,18.0,17.97,17.99,2300.0,17.9416,17.9516,17.9217,17.9416,2300.0
2007-07-02 12:40:00,17.99,18.0,17.98,17.98,1800.0,17.9416,17.9516,17.9316,17.9316,1800.0
2007-07-02 12:45:00,17.98,18.01,17.98,18.01,5300.0,17.9316,17.9615,17.9316,17.9615,5300.0
2007-07-02 12:50:00,18.01,18.01,17.98,17.98,3000.0,17.9615,17.9615,17.9316,17.9316,3000.0
2007-07-02 12:55:00,17.98,18.0,17.98,17.99,4000.0,17.9316,17.9516,17.9316,17.9416,4000.0
2007-07-02 13:00:00,17.99,18.0,17.99,17.99,2900.0,17.9416,17.9516,17.9416,17.9416,2900.0
2007-07-02 13:05:00,17.99,18.0,17.99,17.99,1500.0,17.9416,17.9516,17.9416,17.9416,1500.0
2007-07-02 13:10:00,17.99,18.0,17.99,18.0,2300.0,17.9416,17.9516,17.9416,17.9516,2300.0
2007-07-02 13:15:00,17.99,18.02,17.99,18.0,15200.0,17.9416,17.9715,17.9416,17.9516,15200.0
2007-07-02 13:20:00,18.0,18.0,18.0,18.0,7800.0,17.9516,17.9516,17.9516,17.9516,7800.0
2007-07-02 13:25:00,18.01,18.04,18.01,18.01,1800.0,17.9615,17.9915,17.9615,17.9615,1800.0
2007-07-02 13:30:00,18.01,18.02,18.0,18.01,1200.0,17.9615,17.9715,17.9516,17.9615,1200.0
2007-07-02 13:35:00,18.01,18.03,18.01,18.02,4200.0,17.9615,17.9815,17.9615,17.9715,4200.0
2007-07-02 13:40:00,18.03,18.04,18.02,18.03,3000.0,17.9815,17.9915,17.9715,17.9815,3000.0
2007-07-02 13:45:00,18.03,18.04,18.02,18.03,5300.0,17.9815,17.9915,17.9715,17.9815,5300.0
2007-07-02 13:50:00,18.03,18.03,18.02,18.03,6200.0,17.9815,17.9815,17.9715,17.9815,6200.0
2007-07-02 13:55:00,18.03,18.04,18.02,18.04,5500.0,17.9815,17.9915,17.9715,17.9915,5500.0
2007-07-02 14:00:00,18.03,18.03,18.01,18.02,2600.0,17.9815,17.9815,17.9615,17.9715,2600.0
2007-07-02 14:05:00,18.03,18.03,18.01,18.03,5200.0,17.9815,17.9815,17.9615,17.9815,5200.0
2007-07-02 14:10:00,18.03,18.03,17.99,18.01,4600.0,17.9815,17.9815,17.9416,17.9615,4600.0
2007-07-02 14:15:00,18.01,18.03,18.0,18.03,7800.0,17.9615,17.9815,17.9516,17.9815,7800.0
2007-07-02 14:20:00,18.03,18.03,18.02,18.03,3900.0,17.9815,17.9815,17.9715,17.9815,3900.0
2007-07-02 14:25:00,18.03,18.05,18.0,18.05,8900.0,17.9815,18.0014,17.9516,18.0014,8900.0
2007-07-02 14:30:00,18.04,18.05,18.03,18.04,2800.0,17.9915,18.0014,17.9815,17.9915,2800.0
2007-07-02 14:35:00,18.04,18.1,18.04,18.09,6200.0,17.9915,18.0513,17.9915,18.0413,6200.0
2007-07-02 14:40:00,18.08,18.11,18.08,18.09,5900.0,18.0314,18.0613,18.0314,18.0413,5900.0
2007-07-02 14:45:00,18.09,18.1,18.07,18.08,3500.0,18.0413,18.0513,18.0214,18.0314,3500.0
2007-07-02 14:50:00,18.09,18.1,18.06,18.08,4900.0,18.0413,18.0513,18.0114,18.0314,4900.0
2007-07-02 14:55:00,18.09,18.12,18.08,18.12,4400.0,18.0413,18.0713,18.0314,18.0713,4400.0
2007-07-02 15:00:00,18.11,18.11,18.1,18.1,8200.0,18.0613,18.0613,18.0513,18.0513,8200.0
2007-07-02 15:05:00,18.11,18.13,18.1,18.11,7000.0,18.0613,18.0812,18.0513,18.0613,7000.0
2007-07-02 15:10:00,18.12,18.13,18.09,18.09,15100.0,18.0713,18.0812,18.0413,18.0413,15100.0
2007-07-02 15:15:00,18.1,18.11,18.1,18.1,6800.0,18.0513,18.0613,18.0513,18.0513,6800.0
2007-07-02 15:20:00,18.11,18.14,18.08,18.12,31700.0,18.0613,18.0912,18.0314,18.0713,31700.0
2007-07-02 15:25:00,18.11,18.17,18.1,18.11,23300.0,18.0613,18.1211,18.0513,18.0613,23300.0
2007-07-02 15:30:00,18.11,18.13,18.04,18.1,13700.0,18.0613,18.0812,17.9915,18.0513,13700.0
2007-07-02 15:35:00,18.11,18.11,18.07,18.07,3700.0,18.0613,18.0613,18.0214,18.0214,3700.0
2007-07-02 15:40:00,18.08,18.09,18.07,18.08,8900.0,18.0314,18.0413,18.0214,18.0314,8900.0
2007-07-02 15:45:00,18.08,18.08,18.06,18.06,7100.0,18.0314,18.0314,18.0114,18.0114,7100.0
2007-07-02 15:50:00,18.06,18.08,18.04,18.04,10200.0,18.0114,18.0314,17.9915,17.9915,10200.0
2007-07-02 15:55:00,18.04,18.12,18.04,18.09,19400.0,17.9915,18.0713,17.9915,18.0413,19400.0
2007-07-03 09:30:00,18.12,18.18,18.0,18.01,5400.0,18.0713,18.1311,17.9516,17.9615,5400.0
2007-07-03 09:35:00,18.01,18.09,17.9,17.96,11800.0,17.9615,18.0413,17.8518,17.9117,11800.0
2007-07-03 09:40:00,17.96,17.98,17.95,17.97,7100.0,17.9117,17.9316,17.9017,17.9217,7100.0
2007-07-03 09:45:00,17.96,17.98,17.94,17.94,4700.0,17.9117,17.9316,17.8917,17.8917,4700.0
2007-07-03 09:50:00,17.96,17.96,17.94,17.95,5400.0,17.9117,17.9117,17.8917,17.9017,5400.0
2007-07-03 09:55:00,17.95,17.97,17.95,17.96,4700.0,17.9017,17.9217,17.9017,17.9117,4700.0
2007-07-03 10:00:00,17.96,17.97,17.94,17.95,7700.0,17.9117,17.9217,17.8917,17.9017,7700.0
2007-07-03 10:05:00,17.95,17.96,17.86,17.88,10100.0,17.9017,17.9117,17.812,17.8319,10100.0
2007-07-03 10:10:00,17.89,17.89,17.85,17.87,10900.0,17.8419,17.8419,17.802,17.8219,10900.0
2007-07-03 10:15:00,17.85,17.9,17.85,17.89,10300.0,17.802,17.8518,17.802,17.8419,10300.0
2007-07-03 10:20:00,17.89,17.98,17.89,17.98,7600.0,17.8419,17.9316,17.8419,17.9316,7600.0
2007-07-03 10:25:00,17.97,18.0,17.96,17.99,5400.0,17.9217,17.9516,17.9117,17.9416,5400.0
2007-07-03 10:30:00,18.0,18.0,17.96,17.96,6200.0,17.9516,17.9516,17.9117,17.9117,6200.0
2007-07-03 10:35:00,17.96,17.98,17.96,17.97,5100.0,17.9117,17.9316,17.9117,17.9217,5100.0
2007-07-03 10:40:00,17.96,17.97,17.95,17.95,13900.0,17.9117,17.9217,17.9017,17.9017,13900.0
2007-07-03 10:45:00,17.95,17.97,17.94,17.95,7500.0,17.9017,17.9217,17.8917,17.9017,7500.0
2007-07-03 10:50:00,17.94,17.97,17.94,17.96,10400.0,17.8917,17.9217,17.8917,17.9117,10400.0
2007-07-03 10:55:00,17.97,17.98,17.95,17.95,8600.0,17.9217,17.9316,17.9017,17.9017,8600.0
2007-07-03 11:00:00,17.95,18.01,17.93,17.95,27500.0,17.9017,17.9615,17.8818,17.9017,27500.0
2007-07-03 11:05:00,17.95,18.01,17.95,17.99,15200.0,17.9017,17.9615,17.9017,17.9416,15200.0
2007-07-03 11:10:00,17.99,17.99,17.97,17.97,3300.0,17.9416,17.9416,17.9217,17.9217,3300.0
2007-07-03 11:15:00,17.96,17.98,17.96,17.96,4000.0,17.9117,17.9316,17.9117,17.9117,4000.0
2007-07-03 11:20:00,17.96,18.0,17.96,17.99,8200.0,17.9117,17.9516,17.9117,17.9416,8200.0
2007-07-03 11:25:00,17.98,17.99,17.95,17.96,4600.0,17.9316,17.9416,17.9017,17.9117,4600.0
2007-07-03 11:30:00,17.95,17.98,17.95,17.96,6600.0,17.9017,17.9316,17.9017,17.9117,6600.0
2007-07-03 11:35:00,17.95,17.98,17.95,17.97,5300.0,17.9017,17.9316,17.9017,17.9217,5300.0
2007-07-03 11:40:00,17.97,17.98,17.95,17.95,11500.0,17.9217,17.9316,17.9017,17.9017,11500.0
2007-07-03 11:45:00,17.95,17.96,17.95,17.96,3800.0,17.9017,17.9117,17.9017,17.9117,3800.0
2007-07-03 11:50:00,17.96,17.97,17.96,17.96,3100.0,17.9117,17.9217,17.9117,17.9117,3100.0
2007-07-03 11:55:00,17.96,17.98,17.95,17.97,6300.0,17.9117,17.9316,17.9017,17.9217,6300.0
2007-07-03 12:00:00,17.97,17.98,17.97,17.97,4000.0,17.9217,17.9316,17.9217,17.9217,4000.0
2007-07-03 12:05:00,17.97,17.97,17.95,17.97,4600.0,17.9217,17.9217,17.9017,17.9217,4600.0
2007-07-03 12:10:00,17.97,17.98,17.97,17.97,4800.0,17.9217,17.9316,17.9217,17.9217,4800.0
2007-07-03 12:15:00,17.97,17.98,17.97,17.97,3100.0,17.9217,17.9316,17.9217,17.9217,3100.0
2007-07-03 12:20:00,17.97,17.98,17.97,17.98,6600.0,17.9217,17.9316,17.9217,17.9316,6600.0
2007-07-03 12:25:00,17.98,17.98,17.97,17.97,6900.0,17.9316,17.9316,17.9217,17.9217,6900.0
2007-07-03 12:30:00,17.97,17.98,17.96,17.97,9100.0,17.9217,17.9316,17.9117,17.9217,9100.0
2007-07-03 12:35:00,17.97,17.97,17.97,17.97,2900.0,17.9217,17.9217,17.9217,17.9217,2900.0
2007-07-03 12:40:00,17.97,17.98,17.97,17.97,4600.0,17.9217,17.9316,17.9217,17.9217,4600.0
2007-07-03 12:45:00,17.97,17.99,17.9,17.98,47100.0,17.9217,17.9416,17.8518,17.9316,47100.0
2007-07-03 12:50:00,17.98,18.02,17.98,17.98,12100.0,17.9316,17.9715,17.9316,17.9316,12100.0
2007-07-03 12:55:00,17.98,18.03,17.98,17.99,13200.0,17.9316,17.9815,17.9316,17.9416,13200.0
2007-07-05 09:30:00,18.01,18.08,17.97,18.02,12000.0,17.9615,18.0314,17.9217,17.9715,12000.0
2007-07-05 09:35:00,18.03,18.06,17.98,18.04,4800.0,17.9815,18.0114,17.9316,17.9915,4800.0
2007-07-05 09:40:00,18.04,18.14,18.04,18.14,5000.0,17.9915,18.0912,17.9915,18.0912,5000.0
2007-07-05 09:45:00,18.16,18.16,18.07,18.11,7400.0,18.1111,18.1111,18.0214,18.0613,7400.0
2007-07-05 09:50:00,18.09,18.11,18.06,18.06,5300.0,18.0413,18.0613,18.0114,18.0114,5300.0
2007-07-05 09:55:00,18.05,18.07,18.05,18.05,3300.0,18.0014,18.0214,18.0014,18.0014,3300.0
2007-07-05 10:00:00,18.03,18.06,18.03,18.03,2600.0,17.9815,18.0114,17.9815,17.9815,2600.0
2007-07-05 10:05:00,18.03,18.08,18.03,18.05,10500.0,17.9815,18.0314,17.9815,18.0014,10500.0
2007-07-05 10:10:00,18.04,18.05,18.03,18.03,2100.0,17.9915,18.0014,17.9815,17.9815,2100.0
2007-07-05 10:15:00,18.03,18.05,18.03,18.04,3700.0,17.9815,18.0014,17.9815,17.9915,3700.0
2007-07-05 10:20:00,18.05,18.07,18.03,18.05,3600.0,18.0014,18.0214,17.9815,18.0014,3600.0
2007-07-05 10:25:00,18.06,18.06,18.04,18.05,3200.0,18.0114,18.0114,17.9915,18.0014,3200.0
2007-07-05 10:30:00,18.06,18.07,18.05,18.05,5800.0,18.0114,18.0214,18.0014,18.0014,5800.0
2007-07-05 10:35:00,18.06,18.07,18.04,18.05,6900.0,18.0114,18.0214,17.9915,18.0014,6900.0
2007-07-05 10:40:00,18.04,18.06,18.04,18.04,4300.0,17.9915,18.0114,17.9915,17.9915,4300.0
2007-07-05 10:45:00,18.05,18.05,18.03,18.03,11300.0,18.0014,18.0014,17.9815,17.9815,11300.0
2007-07-05 10:50:00,18.02,18.03,17.97,17.99,7000.0,17.9715,17.9815,17.9217,17.9416,7000.0
2007-07-05 10:55:00,17.98,17.99,17.97,17.98,4600.0,17.9316,17.9416,17.9217,17.9316,4600.0
2007-07-05 11:00:00,17.98,17.98,17.91,17.92,3100.0,17.9316,17.9316,17.8618,17.8718,3100.0
2007-07-05 11:05:00,17.91,17.92,17.91,17.91,1400.0,17.8618,17.8718,17.8618,17.8618,1400.0
2007-07-05 11:10:00,17.91,17.91,17.9,17.91,6200.0,17.8618,17.8618,17.8518,17.8618,6200.0
2007-07-05 11:15:00,17.92,17.95,17.92,17.95,7300.0,17.8718,17.9017,17.8718,17.9017,7300.0
2007-07-05 11:20:00,17.95,18.0,17.95,17.98,14900.0,17.9017,17.9516,17.9017,17.9316,14900.0
2007-07-05 11:25:00,17.98,18.0,17.93,17.93,7700.0,17.9316,17.9516,17.8818,17.8818,7700.0
2007-07-05 11:30:00,17.94,17.98,17.93,17.97,11500.0,17.8917,17.9316,17.8818,17.9217,11500.0
2007-07-05 11:35:00,17.98,17.98,17.96,17.96,1600.0,17.9316,17.9316,17.9117,17.9117,1600.0
2007-07-05 11:40:00,17.97,17.99,17.96,17.97,2300.0,17.9217,17.9416,17.9117,17.9217,2300.0
2007-07-05 11:45:00,17.97,17.97,17.93,17.95,3700.0,17.9217,17.9217,17.8818,17.9017,3700.0
2007-07-05 11:50:00,17.96,17.96,17.95,17.95,600.0,17.9117,17.9117,17.9017,17.9017,600.0
2007-07-05 11:55:00,17.95,17.96,17.93,17.95,3500.0,17.9017,17.9117,17.8818,17.9017,3500.0
2007-07-05 12:00:00,17.95,17.96,17.94,17.96,6500.0,17.9017,17.9117,17.8917,17.9117,6500.0
2007-07-05 12:05:00,17.96,18.0,17.93,18.0,9700.0,17.9117,17.9516,17.8818,17.9516,9700.0
2007-07-05 12:10:00,17.99,18.01,17.97,18.0,8700.0,17.9416,17.9615,17.9217,17.9516,8700.0
2007-07-05 12:15:00,18.0,18.01,18.0,18.0,1600.0,17.9516,17.9615,17.9516,17.9516,1600.0
2007-07-05 12:20:00,18.01,18.04,18.0,18.0,7000.0,17.9615,17.9915,17.9516,17.9516,7000.0
2007-07-05 12:25:00,18.01,18.04,17.99,18.0,25700.0,17.9615,17.9915,17.9416,17.9516,25700.0
2007-07-05 12:30:00,18.0,18.01,17.99,18.0,25000.0,17.9516,17.9615,17.9416,17.9516,25000.0
2007-07-05 12:35:00,18.0,18.01,17.99,17.99,11200.0,17.9516,17.9615,17.9416,17.9416,11200.0
2007-07-05 12:40:00,18.0,18.01,17.97,18.01,6500.0,17.9516,17.9615,17.9217,17.9615,6500.0
2007-07-05 12:45:00,18.0,18.02,18.0,18.0,2300.0,17.9516,17.9715,17.9516,17.9516,2300.0
2007-07-05 12:50:00,18.0,18.01,18.0,18.01,800.0,17.9516,17.9615,17.9516,17.9615,800.0
2007-07-05 12:55:00,18.0,18.04,18.0,18.01,7900.0,17.9516,17.9915,17.9516,17.9615,7900.0
2007-07-05 13:00:00,18.0,18.01,18.0,18.0,800.0,17.9516,17.9615,17.9516,17.9516,800.0
2007-07-05 13:05:00,18.01,18.01,18.0,18.0,500.0,17.9615,17.9615,17.9516,17.9516,500.0
2007-07-05 13:10:00,18.0,18.03,18.0,18.0,3100.0,17.9516,17.9815,17.9516,17.9516,3100.0
2007-07-05 13:15:00,18.0,18.03,18.0,18.03,5800.0,17.9516,17.9815,17.9516,17.9815,5800.0
2007-07-05 13:20:00,18.03,18.04,18.01,18.01,6500.0,17.9815,17.9915,17.9615,17.9615,6500.0
2007-07-05 13:25:00,18.02,18.04,18.02,18.03,4600.0,17.9715,17.9915,17.9715,17.9815,4600.0
2007-07-05 13:30:00,18.03,18.08,18.03,18.07,15900.0,17.9815,18.0314,17.9815,18.0214,15900.0
2007-07-05 13:35:00,18.07,18.07,18.04,18.05,2200.0,18.0214,18.0214,17.9915,18.0014,2200.0
2007-07-05 13:40:00,18.04,18.06,18.04,18.05,1400.0,17.9915,18.0114,17.9915,18.0014,1400.0
2007-07-05 13:45:00,18.05,18.06,18.04,18.05,4100.0,18.0014,18.0114,17.9915,18.0014,4100.0
2007-07-05 13:50:00,18.05,18.05,18.04,18.04,1100.0,18.0014,18.0014,17.9915,17.9915,1100.0
2007-07-05 13:55:00,18.05,18.05,18.03,18.04,2400.0,18.0014,18.0014,17.9815,17.9915,2400.0
2007-07-05 14:00:00,18.03,18.04,18.02,18.03,3000.0,17.9815,17.9915,17.9715,17.9815,3000.0
2007-07-05 14:05:00,18.03,18.07,18.03,18.06,8000.0,17.9815,18.0214,17.9815,18.0114,8000.0
2007-07-05 14:10:00,18.06,18.07,18.06,18.07,1400.0,18.0114,18.0214,18.0114,18.0214,1400.0
2007-07-05 14:15:00,18.07,18.08,18.04,18.05,5600.0,18.0214,18.0314,17.9915,18.0014,5600.0
2007-07-05 14:20:00,18.05,18.05,18.03,18.03,2100.0,18.0014,18.0014,17.9815,17.9815,2100.0
2007-07-05 14:25:00,18.03,18.04,18.0,18.0,4800.0,17.9815,17.9915,17.9516,17.9516,4800.0
2007-07-05 14:30:00,18.0,18.03,17.99,18.03,3100.0,17.9516,17.9815,17.9416,17.9815,3100.0
2007-07-05 14:35:00,18.03,18.03,18.0,18.01,4300.0,17.9815,17.9815,17.9516,17.9615,4300.0
2007-07-05 14:40:00,18.01,18.02,18.0,18.01,6600.0,17.9615,17.9715,17.9516,17.9615,6600.0
2007-07-05 14:45:00,18.01,18.02,18.0,18.01,2700.0,17.9615,17.9715,17.9516,17.9615,2700.0
2007-07-05 14:50:00,18.02,18.04,18.0,18.02,4700.0,17.9715,17.9915,17.9516,17.9715,4700.0
2007-07-05 14:55:00,18.02,18.03,18.01,18.01,2300.0,17.9715,17.9815,17.9615,17.9615,2300.0
2007-07-05 15:00:00,18.01,18.03,18.0,18.0,3600.0,17.9615,17.9815,17.9516,17.9516,3600.0
2007-07-05 15:05:00,18.01,18.02,18.0,18.02,2100.0,17.9615,17.9715,17.9516,17.9715,2100.0
2007-07-05 15:10:00,18.02,18.02,18.0,18.01,9900.0,17.9715,17.9715,17.9516,17.9615,9900.0
2007-07-05 15:15:00,18.0,18.02,17.99,18.01,5300.0,17.9516,17.9715,17.9416,17.9615,5300.0
2007-07-05 15:20:00,18.01,18.03,17.98,18.02,12300.0,17.9615,17.9815,17.9316,17.9715,12300.0
2007-07-05 15:25:00,18.02,18.06,18.0,18.02,19700.0,17.9715,18.0114,17.9516,17.9715,19700.0
2007-07-05 15:30:00,18.03,18.05,18.02,18.03,4500.0,17.9815,18.0014,17.9715,17.9815,4500.0
2007-07-05 15:35:00,18.02,18.06,18.01,18.04,3500.0,17.9715,18.0114,17.9615,17.9915,3500.0
2007-07-05 15:40:00,18.04,18.05,18.02,18.05,7900.0,17.9915,18.0014,17.9715,18.0014,7900.0
2007-07-05 15:45:00,18.04,18.09,18.04,18.08,7000.0,17.9915,18.0413,17.9915,18.0314,7000.0
2007-07-05 15:50:00,18.1,18.14,18.08,18.08,9200.0,18.0513,18.0912,18.0314,18.0314,9200.0
2007-07-05 15:55:00,18.08,18.12,18.08,18.12,11500.0,18.0314,18.0713,18.0314,18.0713,11500.0
2007-07-06 09:30:00,18.04,18.06,18.03,18.03,5400.0,17.9915,18.0114,17.9815,17.9815,5400.0
2007-07-06 09:35:00,18.03,18.1,18.03,18.09,7600.0,17.9815,18.0513,17.9815,18.0413,7600.0
2007-07-06 09:40:00,18.07,18.07,18.05,18.07,4300.0,18.0214,18.0214,18.0014,18.0214,4300.0
2007-07-06 09:45:00,18.05,18.14,18.03,18.14,14900.0,18.0014,18.0912,17.9815,18.0912,14900.0
2007-07-06 09:50:00,18.13,18.14,18.1,18.1,8000.0,18.0812,18.0912,18.0513,18.0513,8000.0
2007-07-06 09:55:00,18.1,18.13,18.07,18.1,6700.0,18.0513,18.0812,18.0214,18.0513,6700.0
2007-07-06 10:00:00,18.1,18.2,18.1,18.2,10900.0,18.0513,18.151,18.0513,18.151,10900.0
2007-07-06 10:05:00,18.21,18.3,18.19,18.21,8900.0,18.161,18.2508,18.1411,18.161,8900.0
2007-07-06 10:10:00,18.19,18.22,18.19,18.21,2700.0,18.1411,18.171,18.1411,18.161,2700.0
2007-07-06 10:15:00,18.22,18.25,18.22,18.23,5700.0,18.171,18.2009,18.171,18.181,5700.0
2007-07-06 10:20:00,18.24,18.3,18.2,18.2,19900.0,18.1909,18.2508,18.151,18.151,19900.0
2007-07-06 10:25:00,18.19,18.19,18.14,18.18,58300.0,18.1411,18.1411,18.0912,18.1311,58300.0
2007-07-06 10:30:00,18.18,18.19,18.09,18.09,8300.0,18.1311,18.1411,18.0413,18.0413,8300.0
2007-07-06 10:35:00,18.09,18.1,18.07,18.09,7100.0,18.0413,18.0513,18.0214,18.0413,7100.0
2007-07-06 10:40:00,18.08,18.09,18.06,18.06,3800.0,18.0314,18.0413,18.0114,18.0114,3800.0
2007-07-06 10:45:00,18.08,18.09,18.07,18.07,2000.0,18.0314,18.0413,18.0214,18.0214,2000.0
2007-07-06 10:50:00,18.08,18.08,18.06,18.08,1900.0,18.0314,18.0314,18.0114,18.0314,1900.0
2007-07-06 10:55:00,18.08,18.09,18.05,18.06,2800.0,18.0314,18.0413,18.0014,18.0114,2800.0
2007-07-06 11:00:00,18.08,18.09,18.06,18.08,3300.0,18.0314,18.0413,18.0114,18.0314,3300.0
2007-07-06 11:05:00,18.09,18.09,18.06,18.09,1300.0,18.0413,18.0413,18.0114,18.0413,1300.0
2007-07-06 11:10:00,18.08,18.11,18.08,18.08,2300.0,18.0314,18.0613,18.0314,18.0314,2300.0
2007-07-06 11:15:00,18.07,18.09,18.07,18.08,7000.0,18.0214,18.0413,18.0214,18.0314,7000.0
2007-07-06 11:20:00,18.09,18.09,18.07,18.09,4100.0,18.0413,18.0413,18.0214,18.0413,4100.0
2007-07-06 11:25:00,18.09,18.09,18.08,18.08,1800.0,18.0413,18.0413,18.0314,18.0314,1800.0
2007-07-06 11:30:00,18.09,18.1,18.07,18.09,8500.0,18.0413,18.0513,18.0214,18.0413,8500.0
2007-07-06 11:35:00,18.08,18.09,18.07,18.07,7300.0,18.0314,18.0413,18.0214,18.0214,7300.0
2007-07-06 11:40:00,18.07,18.09,18.06,18.08,3000.0,18.0214,18.0413,18.0114,18.0314,3000.0
2007-07-06 11:45:00,18.09,18.09,18.07,18.07,4700.0,18.0413,18.0413,18.0214,18.0214,4700.0
2007-07-06 11:50:00,18.07,18.07,18.07,18.07,100.0,18.0214,18.0214,18.0214,18.0214,100.0
2007-07-06 11:55:00,18.09,18.09,18.08,18.08,1300.0,18.0413,18.0413,18.0314,18.0314,1300.0
2007-07-06 12:00:00,18.08,18.09,17.99,18.0,19300.0,18.0314,18.0413,17.9416,17.9516,19300.0
2007-07-06 12:05:00,18.0,18.03,17.99,18.03,3200.0,17.9516,17.9815,17.9416,17.9815,3200.0
2007-07-06 12:10:00,18.05,18.05,18.02,18.02,600.0,18.0014,18.0014,17.9715,17.9715,600.0
2007-07-06 12:15:00,18.02,18.09,18.01,18.06,5100.0,17.9715,18.0413,17.9615,18.0114,5100.0
2007-07-06 12:20:00,18.07,18.09,18.07,18.08,3500.0,18.0214,18.0413,18.0214,18.0314,3500.0
2007-07-06 12:25:00,18.07,18.07,18.04,18.04,1600.0,18.0214,18.0214,17.9915,17.9915,1600.0
2007-07-06 12:30:00,18.04,18.05,18.04,18.05,1800.0,17.9915,18.0014,17.9915,18.0014,1800.0
2007-07-06 12:35:00,18.03,18.03,17.99,18.0,2100.0,17.9815,17.9815,17.9416,17.9516,2100.0
2007-07-06 12:40:00,18.0,18.01,18.0,18.0,2200.0,17.9516,17.9615,17.9516,17.9516,2200.0
2007-07-06 12:45:00,18.0,18.04,17.97,18.04,11000.0,17.9516,17.9915,17.9217,17.9915,11000.0
2007-07-06 12:50:00,18.04,18.08,18.02,18.08,11700.0,17.9915,18.0314,17.9715,18.0314,11700.0
2007-07-06 12:55:00,18.07,18.08,18.05,18.05,1200.0,18.0214,18.0314,18.0014,18.0014,1200.0
2007-07-06 13:00:00,18.05,18.06,18.05,18.06,900.0,18.0014,18.0114,18.0014,18.0114,900.0
2007-07-06 13:05:00,18.04,18.04,18.0,18.0,300.0,17.9915,17.9915,17.9516,17.9516,300.0
2007-07-06 13:10:00,18.0,18.0,17.99,18.0,1500.0,17.9516,17.9516,17.9416,17.9516,1500.0
2007-07-06 13:15:00,17.99,18.02,17.99,18.02,4700.0,17.9416,17.9715,17.9416,17.9715,4700.0
2007-07-06 13:20:00,18.03,18.07,18.03,18.07,2100.0,17.9815,18.0214,17.9815,18.0214,2100.0
2007-07-06 13:25:00,18.07,18.07,18.06,18.06,900.0,18.0214,18.0214,18.0114,18.0114,900.0
2007-07-06 13:30:00,18.06,18.07,18.06,18.07,1500.0,18.0114,18.0214,18.0114,18.0214,1500.0
2007-07-06 13:35:00,18.06,18.06,18.02,18.03,2500.0,18.0114,18.0114,17.9715,17.9815,2500.0
2007-07-06 13:40:00,18.02,18.02,18.0,18.0,2600.0,17.9715,17.9715,17.9516,17.9516,2600.0
2007-07-06 13:45:00,18.0,18.0,18.0,18.0,600.0,17.9516,17.9516,17.9516,17.9516,600.0
2007-07-06 13:50:00,18.01,18.02,18.0,18.02,8000.0,17.9615,17.9715,17.9516,17.9715,8000.0
2007-07-06 13:55:00,18.02,18.03,18.0,18.01,2200.0,17.9715,17.9815,17.9516,17.9615,2200.0
2007-07-06 14:00:00,18.01,18.04,18.0,18.0,9000.0,17.9615,17.9915,17.9516,17.9516,9000.0
2007-07-06 14:05:00,18.0,18.01,18.0,18.01,1700.0,17.9516,17.9615,17.9516,17.9615,1700.0
2007-07-06 14:10:00,18.01,18.08,18.0,18.07,19900.0,17.9615,18.0314,17.9516,18.0214,19900.0
2007-07-06 14:15:00,18.07,18.07,18.03,18.03,3000.0,18.0214,18.0214,17.9815,17.9815,3000.0
2007-07-06 14:20:00,18.03,18.03,18.02,18.02,600.0,17.9815,17.9815,17.9715,17.9715,600.0
2007-07-06 14:25:00,18.01,18.02,18.01,18.01,4100.0,17.9615,17.9715,17.9615,17.9615,4100.0
2007-07-06 14:30:00,18.01,18.03,18.01,18.03,2100.0,17.9615,17.9815,17.9615,17.9815,2100.0
2007-07-06 14:35:00,18.02,18.03,18.0,18.01,8300.0,17.9715,17.9815,17.9516,17.9615,8300.0
2007-07-06 14:40:00,18.0,18.02,17.99,18.0,6600.0,17.9516,17.9715,17.9416,17.9516,6600.0
2007-07-06 14:45:00,18.0,18.0,17.97,17.98,8300.0,17.9516,17.9516,17.9217,17.9316,8300.0
2007-07-06 14:50:00,17.98,17.99,17.98,17.98,3300.0,17.9316,17.9416,17.9316,17.9316,3300.0
2007-07-06 14:55:00,17.98,18.02,17.98,18.0,3600.0,17.9316,17.9715,17.9316,17.9516,3600.0
2007-07-06 15:00:00,18.01,18.02,18.01,18.02,1000.0,17.9615,17.9715,17.9615,17.9715,1000.0
2007-07-06 15:05:00,18.02,18.02,18.01,18.01,1800.0,17.9715,17.9715,17.9615,17.9615,1800.0
2007-07-06 15:10:00,18.02,18.05,18.01,18.01,11000.0,17.9715,18.0014,17.9615,17.9615,11000.0
2007-07-06 15:15:00,18.02,18.06,18.02,18.06,4700.0,17.9715,18.0114,17.9715,18.0114,4700.0
2007-07-06 15:20:00,18.07,18.08,18.05,18.06,7200.0,18.0214,18.0314,18.0014,18.0114,7200.0
2007-07-06 15:25:00,18.06,18.12,18.06,18.11,5800.0,18.0114,18.0713,18.0114,18.0613,5800.0
2007-07-06 15:30:00,18.12,18.13,18.1,18.12,10400.0,18.0713,18.0812,18.0513,18.0713,10400.0
2007-07-06 15:35:00,18.13,18.17,18.12,18.14,8200.0,18.0812,18.1211,18.0713,18.0912,8200.0
2007-07-06 15:40:00,18.14,18.16,18.11,18.11,10900.0,18.0912,18.1111,18.0613,18.0613,10900.0
2007-07-06 15:45:00,18.12,18.12,18.05,18.08,8500.0,18.0713,18.0713,18.0014,18.0314,8500.0
2007-07-06 15:50:00,18.08,18.1,18.07,18.08,15000.0,18.0314,18.0513,18.0214,18.0314,15000.0
2007-07-06 15:55:00,18.08,18.1,18.05,18.08,12900.0,18.0314,18.0513,18.0014,18.0314,12900.0
2007-07-09 09:30:00,18.12,18.12,18.03,18.03,3800.0,18.0713,18.0713,17.9815,17.9815,3800.0
2007-07-09 09:35:00,18.05,18.11,18.04,18.11,4400.0,18.0014,18.0613,17.9915,18.0613,4400.0
2007-07-09 09:40:00,18.08,18.11,18.06,18.07,8400.0,18.0314,18.0613,18.0114,18.0214,8400.0
2007-07-09 09:45:00,18.06,18.07,18.05,18.05,5400.0,18.0114,18.0214,18.0014,18.0014,5400.0
2007-07-09 09:50:00,18.05,18.05,18.0,18.01,2500.0,18.0014,18.0014,17.9516,17.9615,2500.0
2007-07-09 09:55:00,18.01,18.01,17.96,17.98,24900.0,17.9615,17.9615,17.9117,17.9316,24900.0
2007-07-09 10:00:00,17.96,17.99,17.91,17.99,6400.0,17.9117,17.9416,17.8618,17.9416,6400.0
2007-07-09 10:05:00,17.99,18.01,17.99,18.01,3200.0,17.9416,17.9615,17.9416,17.9615,3200.0
2007-07-09 10:10:00,18.01,18.01,18.0,18.0,3300.0,17.9615,17.9615,17.9516,17.9516,3300.0
2007-07-09 10:15:00,18.0,18.02,18.0,18.0,7300.0,17.9516,17.9715,17.9516,17.9516,7300.0
2007-07-09 10:20:00,18.0,18.01,18.0,18.0,2800.0,17.9516,17.9615,17.9516,17.9516,2800.0
2007-07-09 10:25:00,18.0,18.02,18.0,18.01,9700.0,17.9516,17.9715,17.9516,17.9615,9700.0
2007-07-09 10:30:00,18.0,18.01,18.0,18.0,4400.0,17.9516,17.9615,17.9516,17.9516,4400.0
2007-07-09 10:35:00,18.0,18.0,18.0,18.0,6200.0,17.9516,17.9516,17.9516,17.9516,6200.0
2007-07-09 10:40:00,18.01,18.01,18.0,18.0,14500.0,17.9615,17.9615,17.9516,17.9516,14500.0
2007-07-09 10:45:00,18.0,18.01,17.99,18.01,5000.0,17.9516,17.9615,17.9416,17.9615,5000.0
2007-07-09 10:50:00,18.0,18.01,18.0,18.0,5400.0,17.9516,17.9615,17.9516,17.9516,5400.0
2007-07-09 10:55:00,18.0,18.0,18.0,18.0,4700.0,17.9516,17.9516,17.9516,17.9516,4700.0
2007-07-09 11:00:00,18.0,18.02,18.0,18.02,3700.0,17.9516,17.9715,17.9516,17.9715,3700.0
2007-07-09 11:05:00,18.02,18.02,18.01,18.01,1200.0,17.9715,17.9715,17.9615,17.9615,1200.0
2007-07-09 11:10:00,18.02,18.02,17.99,18.0,4400.0,17.9715,17.9715,17.9416,17.9516,4400.0
2007-07-09 11:15:00,17.99,18.0,17.99,18.0,3200.0,17.9416,17.9516,17.9416,17.9516,3200.0
2007-07-09 11:20:00,18.0,18.0,17.99,17.99,1100.0,17.9516,17.9516,17.9416,17.9416,1100.0
2007-07-09 11:25:00,17.99,18.0,17.99,18.0,4300.0,17.9416,17.9516,17.9416,17.9516,4300.0
2007-07-09 11:30:00,18.0,18.0,17.99,18.0,51200.0,17.9516,17.9516,17.9416,17.9516,51200.0
2007-07-09 11:35:00,18.0,18.0,17.97,17.97,4900.0,17.9516,17.9516,17.9217,17.9217,4900.0
2007-07-09 11:40:00,17.97,17.99,17.97,17.98,1600.0,17.9217,17.9416,17.9217,17.9316,1600.0
2007-07-09 11:45:00,17.96,17.98,17.96,17.96,2500.0,17.9117,17.9316,17.9117,17.9117,2500.0
2007-07-09 11:50:00,17.95,17.99,17.95,17.99,1800.0,17.9017,17.9416,17.9017,17.9416,1800.0
2007-07-09 11:55:00,17.97,17.98,17.96,17.98,2200.0,17.9217,17.9316,17.9117,17.9316,2200.0
2007-07-09 12:00:00,17.98,18.02,17.98,18.0,21000.0,17.9316,17.9715,17.9316,17.9516,21000.0
2007-07-09 12:05:00,18.01,18.01,18.0,18.0,3000.0,17.9615,17.9615,17.9516,17.9516,3000.0
2007-07-09 12:10:00,18.0,18.0,17.97,17.98,1600.0,17.9516,17.9516,17.9217,17.9316,1600.0
2007-07-09 12:15:00,17.97,17.98,17.96,17.97,4400.0,17.9217,17.9316,17.9117,17.9217,4400.0
2007-07-09 12:20:00,18.0,18.0,17.98,17.99,3600.0,17.9516,17.9516,17.9316,17.9416,3600.0
2007-07-09 12:25:00,17.99,17.99,17.99,17.99,100.0,17.9416,17.9416,17.9416,17.9416,100.0
2007-07-09 12:30:00,17.99,18.01,17.98,17.98,4800.0,17.9416,17.9615,17.9316,17.9316,4800.0
2007-07-09 12:35:00,17.98,17.98,17.96,17.96,1700.0,17.9316,17.9316,17.9117,17.9117,1700.0
2007-07-09 12:40:00,17.96,17.96,17.93,17.94,1700.0,17.9117,17.9117,17.8818,17.8917,1700.0
2007-07-09 12:45:00,17.94,17.96,17.93,17.95,4100.0,17.8917,17.9117,17.8818,17.9017,4100.0
2007-07-09 12:50:00,17.96,17.98,17.95,17.98,2200.0,17.9117,17.9316,17.9017,17.9316,2200.0
2007-07-09 12:55:00,17.98,17.98,17.98,17.98,1600.0,17.9316,17.9316,17.9316,17.9316,1600.0
2007-07-09 13:00:00,17.97,18.0,17.96,17.98,5900.0,17.9217,17.9516,17.9117,17.9316,5900.0
2007-07-09 13:05:00,18.0,18.0,18.0,18.0,1700.0,17.9516,17.9516,17.9516,17.9516,1700.0
2007-07-09 13:10:00,17.99,18.0,17.99,18.0,700.0,17.9416,17.9516,17.9416,17.9516,700.0
2007-07-09 13:15:00,17.99,18.0,17.99,17.99,2500.0,17.9416,17.9516,17.9416,17.9416,2500.0
2007-07-09 13:20:00,18.0,18.0,18.0,18.0,200.0,17.9516,17.9516,17.9516,17.9516,200.0
2007-07-09 13:25:00,18.0,18.01,18.0,18.01,1800.0,17.9516,17.9615,17.9516,17.9615,1800.0
2007-07-09 13:30:00,18.0,18.0,17.99,18.0,2200.0,17.9516,17.9516,17.9416,17.9516,2200.0
2007-07-09 13:35:00,17.99,17.99,17.99,17.99,200.0,17.9416,17.9416,17.9416,17.9416,200.0
2007-07-09 13:40:00,18.0,18.02,17.99,18.01,7500.0,17.9516,17.9715,17.9416,17.9615,7500.0
2007-07-09 13:45:00,18.01,18.02,18.01,18.02,2300.0,17.9615,17.9715,17.9615,17.9715,2300.0
2007-07-09 13:50:00,18.01,18.02,18.0,18.01,2700.0,17.9615,17.9715,17.9516,17.9615,2700.0
2007-07-09 13:55:00,18.02,18.02,18.0,18.01,1700.0,17.9715,17.9715,17.9516,17.9615,1700.0
2007-07-09 14:00:00,18.0,18.02,18.0,18.0,6900.0,17.9516,17.9715,17.9516,17.9516,6900.0
2007-07-09 14:05:00,18.0,18.01,18.0,18.0,500.0,17.9516,17.9615,17.9516,17.9516,500.0
2007-07-09 14:10:00,18.0,18.0,18.0,18.0,400.0,17.9516,17.9516,17.9516,17.9516,400.0
2007-07-09 14:15:00,18.0,18.0,18.0,18.0,5900.0,17.9516,17.9516,17.9516,17.9516,5900.0
2007-07-09 14:20:00,18.0,18.0,18.0,18.0,6600.0,17.9516,17.9516,17.9516,17.9516,6600.0
2007-07-09 14:25:00,18.0,18.01,18.0,18.0,18400.0,17.9516,17.9615,17.9516,17.9516,18400.0
2007-07-09 14:30:00,18.0,18.0,18.0,18.0,1800.0,17.9516,17.9516,17.9516,17.9516,1800.0
2007-07-09 14:35:00,18.01,18.01,18.0,18.0,5700.0,17.9615,17.9615,17.9516,17.9516,5700.0
2007-07-09 14:40:00,18.0,18.0,18.0,18.0,800.0,17.9516,17.9516,17.9516,17.9516,800.0
2007-07-09 14:45:00,18.0,18.03,18.0,18.02,10500.0,17.9516,17.9815,17.9516,17.9715,10500.0
2007-07-09 14:50:00,18.02,18.02,18.01,18.01,2300.0,17.9715,17.9715,17.9615,17.9615,2300.0
2007-07-09 14:55:00,18.02,18.02,18.0,18.0,2400.0,17.9715,17.9715,17.9516,17.9516,2400.0
2007-07-09 15:00:00,18.0,18.01,18.0,18.01,3700.0,17.9516,17.9615,17.9516,17.9615,3700.0
2007-07-09 15:05:00,18.0,18.01,18.0,18.0,8700.0,17.9516,17.9615,17.9516,17.9516,8700.0
2007-07-09 15:10:00,18.01,18.01,17.99,18.0,3600.0,17.9615,17.9615,17.9416,17.9516,3600.0
2007-07-09 15:15:00,18.01,18.02,18.0,18.0,20300.0,17.9615,17.9715,17.9516,17.9516,20300.0
2007-07-09 15:20:00,18.01,18.02,18.0,18.0,6400.0,17.9615,17.9715,17.9516,17.9516,6400.0
2007-07-09 15:25:00,18.0,18.03,18.0,18.01,7800.0,17.9516,17.9815,17.9516,17.9615,7800.0
2007-07-09 15:30:00,18.01,18.02,18.0,18.02,4000.0,17.9615,17.9715,17.9516,17.9715,4000.0
2007-07-09 15:35:00,18.02,18.02,18.0,18.01,13200.0,17.9715,17.9715,17.9516,17.9615,13200.0
2007-07-09 15:40:00,18.01,18.01,18.0,18.01,6400.0,17.9615,17.9615,17.9516,17.9615,6400.0
2007-07-09 15:45:00,18.0,18.01,18.0,18.01,6400.0,17.9516,17.9615,17.9516,17.9615,6400.0
2007-07-09 15:50:00,18.01,18.06,18.01,18.06,25300.0,17.9615,18.0114,17.9615,18.0114,25300.0
2007-07-09 15:55:00,18.06,18.06,18.0,18.0,18200.0,18.0114,18.0114,17.9516,17.9516,18200.0
2007-07-10 09:30:00,17.91,17.95,17.9,17.94,8700.0,17.8618,17.9017,17.8518,17.8917,8700.0
2007-07-10 09:35:00,17.92,17.97,17.92,17.96,2200.0,17.8718,17.9217,17.8718,17.9117,2200.0
2007-07-10 09:40:00,17.93,18.03,17.92,18.03,11300.0,17.8818,17.9815,17.8718,17.9815,11300.0
2007-07-10 09:45:00,17.99,18.02,17.95,17.98,5000.0,17.9416,17.9715,17.9017,17.9316,5000.0
2007-07-10 09:50:00,18.01,18.05,17.98,18.05,6300.0,17.9615,18.0014,17.9316,18.0014,6300.0
2007-07-10 09:55:00,18.04,18.1,18.0,18.07,12500.0,17.9915,18.0513,17.9516,18.0214,12500.0
2007-07-10 10:00:00,18.01,18.07,18.01,18.07,2000.0,17.9615,18.0214,17.9615,18.0214,2000.0
2007-07-10 10:05:00,18.07,18.16,18.04,18.16,14400.0,18.0214,18.1111,17.9915,18.1111,14400.0
2007-07-10 10:10:00,18.15,18.23,18.05,18.22,35100.0,18.1012,18.181,18.0014,18.171,35100.0
2007-07-10 10:15:00,18.22,18.26,18.04,18.24,10200.0,18.171,18.2109,17.9915,18.1909,10200.0
2007-07-10 10:20:00,18.24,18.26,18.08,18.22,4000.0,18.1909,18.2109,18.0314,18.171,4000.0
2007-07-10 10:25:00,18.22,18.25,18.12,18.12,6300.0,18.171,18.2009,18.0713,18.0713,6300.0
2007-07-10 10:30:00,18.13,18.25,18.1,18.12,8300.0,18.0812,18.2009,18.0513,18.0713,8300.0
2007-07-10 10:35:00,18.1,18.22,18.1,18.13,2300.0,18.0513,18.171,18.0513,18.0812,2300.0
2007-07-10 10:40:00,18.13,18.21,18.12,18.14,4800.0,18.0812,18.161,18.0713,18.0912,4800.0
2007-07-10 10:45:00,18.18,18.18,18.1,18.15,9200.0,18.1311,18.1311,18.0513,18.1012,9200.0
2007-07-10 10:50:00,18.14,18.16,18.14,18.16,2100.0,18.0912,18.1111,18.0912,18.1111,2100.0
2007-07-10 10:55:00,18.16,18.19,18.16,18.16,2600.0,18.1111,18.1411,18.1111,18.1111,2600.0
2007-07-10 11:00:00,18.17,18.2,18.17,18.2,1700.0,18.1211,18.151,18.1211,18.151,1700.0
2007-07-10 11:05:00,18.2,18.21,18.2,18.2,1700.0,18.151,18.161,18.151,18.151,1700.0
2007-07-10 11:10:00,18.2,18.21,18.16,18.17,3800.0,18.151,18.161,18.1111,18.1211,3800.0
2007-07-10 11:15:00,18.16,18.22,18.16,18.21,3200.0,18.1111,18.171,18.1111,18.161,3200.0
2007-07-10 11:20:00,18.21,18.22,18.18,18.18,2300.0,18.161,18.171,18.1311,18.1311,2300.0
2007-07-10 11:25:00,18.18,18.19,18.14,18.14,1400.0,18.1311,18.1411,18.0912,18.0912,1400.0
2007-07-10 11:30:00,18.16,18.16,18.13,18.13,2100.0,18.1111,18.1111,18.0812,18.0812,2100.0
2007-07-10 11:35:00,18.12,18.12,18.1,18.11,1900.0,18.0713,18.0713,18.0513,18.0613,1900.0
2007-07-10 11:40:00,18.11,18.13,18.11,18.13,4000.0,18.0613,18.0812,18.0613,18.0812,4000.0
2007-07-10 11:45:00,18.11,18.11,18.1,18.1,1900.0,18.0613,18.0613,18.0513,18.0513,1900.0
2007-07-10 11:50:00,18.1,18.12,18.1,18.12,3800.0,18.0513,18.0713,18.0513,18.0713,3800.0
2007-07-10 11:55:00,18.13,18.13,18.11,18.12,3300.0,18.0812,18.0812,18.0613,18.0713,3300.0
2007-07-10 12:00:00,18.12,18.12,18.11,18.11,3000.0,18.0713,18.0713,18.0613,18.0613,3000.0
2007-07-10 12:05:00,18.11,18.13,18.1,18.1,5300.0,18.0613,18.0812,18.0513,18.0513,5300.0
2007-07-10 12:10:00,18.1,18.11,18.1,18.1,7300.0,18.0513,18.0613,18.0513,18.0513,7300.0
2007-07-10 12:15:00,18.11,18.11,18.1,18.1,3900.0,18.0613,18.0613,18.0513,18.0513,3900.0
2007-07-10 12:20:00,18.1,18.1,18.1,18.1,400.0,18.0513,18.0513,18.0513,18.0513,400.0
2007-07-10 12:25:00,18.1,18.12,18.1,18.11,2500.0,18.0513,18.0713,18.0513,18.0613,2500.0
2007-07-10 12:30:00,18.1,18.11,18.1,18.11,3500.0,18.0513,18.0613,18.0513,18.0613,3500.0
2007-07-10 12:35:00,18.1,18.14,18.1,18.11,1600.0,18.0513,18.0912,18.0513,18.0613,1600.0
2007-07-10 12:40:00,18.13,18.13,18.1,18.1,4200.0,18.0812,18.0812,18.0513,18.0513,4200.0
2007-07-10 12:45:00,18.11,18.12,18.1,18.11,6800.0,18.0613,18.0713,18.0513,18.0613,6800.0
2007-07-10 12:50:00,18.1,18.11,18.1,18.11,3100.0,18.0513,18.0613,18.0513,18.0613,3100.0
2007-07-10 12:55:00,18.11,18.11,18.1,18.1,2200.0,18.0613,18.0613,18.0513,18.0513,2200.0
2007-07-10 13:00:00,18.1,18.12,18.1,18.1,4800.0,18.0513,18.0713,18.0513,18.0513,4800.0
2007-07-10 13:05:00,18.1,18.12,18.1,18.11,2600.0,18.0513,18.0713,18.0513,18.0613,2600.0
2007-07-10 13:10:00,18.11,18.13,18.1,18.12,1500.0,18.0613,18.0812,18.0513,18.0713,1500.0
2007-07-10 13:15:00,18.11,18.11,18.08,18.08,1400.0,18.0613,18.0613,18.0314,18.0314,1400.0
2007-07-10 13:20:00,18.08,18.08,18.0,18.02,3600.0,18.0314,18.0314,17.9516,17.9715,3600.0
2007-07-10 13:25:00,18.01,18.02,18.0,18.0,2900.0,17.9615,17.9715,17.9516,17.9516,2900.0
2007-07-10 13:30:00,18.0,18.01,18.0,18.0,1900.0,17.9516,17.9615,17.9516,17.9516,1900.0
2007-07-10 13:35:00,18.01,18.02,18.01,18.02,1800.0,17.9615,17.9715,17.9615,17.9715,1800.0
2007-07-10 13:40:00,18.0,18.02,18.0,18.0,6300.0,17.9516,17.9715,17.9516,17.9516,6300.0
2007-07-10 13:45:00,18.0,18.0,17.95,17.95,10400.0,17.9516,17.9516,17.9017,17.9017,10400.0
2007-07-10 13:50:00,17.95,17.96,17.9,17.91,6400.0,17.9017,17.9117,17.8518,17.8618,6400.0
2007-07-10 13:55:00,17.91,17.91,17.89,17.91,5500.0,17.8618,17.8618,17.8419,17.8618,5500.0
2007-07-10 14:00:00,17.92,17.97,17.92,17.97,19200.0,17.8718,17.9217,17.8718,17.9217,19200.0
2007-07-10 14:05:00,17.99,18.01,17.97,18.0,6700.0,17.9416,17.9615,17.9217,17.9516,6700.0
2007-07-10 14:10:00,18.0,18.01,17.99,18.0,6100.0,17.9516,17.9615,17.9416,17.9516,6100.0
2007-07-10 14:15:00,18.0,18.05,18.0,18.05,8000.0,17.9516,18.0014,17.9516,18.0014,8000.0
2007-07-10 14:20:00,18.05,18.08,18.04,18.07,8800.0,18.0014,18.0314,17.9915,18.0214,8800.0
2007-07-10 14:25:00,18.07,18.08,18.04,18.05,4700.0,18.0214,18.0314,17.9915,18.0014,4700.0
2007-07-10 14:30:00,18.03,18.05,18.03,18.04,1300.0,17.9815,18.0014,17.9815,17.9915,1300.0
2007-07-10 14:35:00,18.05,18.05,18.03,18.04,1900.0,18.0014,18.0014,17.9815,17.9915,1900.0
2007-07-10 14:40:00,18.04,18.08,18.04,18.06,8000.0,17.9915,18.0314,17.9915,18.0114,8000.0
2007-07-10 14:45:00,18.06,18.07,17.99,18.0,10200.0,18.0114,18.0214,17.9416,17.9516,10200.0
2007-07-10 14:50:00,18.01,18.02,18.0,18.01,8000.0,17.9615,17.9715,17.9516,17.9615,8000.0
2007-07-10 14:55:00,18.02,18.02,17.99,18.01,8800.0,17.9715,17.9715,17.9416,17.9615,8800.0
2007-07-10 15:00:00,18.0,18.02,17.98,17.99,7500.0,17.9516,17.9715,17.9316,17.9416,7500.0
2007-07-10 15:05:00,17.99,17.99,17.96,17.96,11700.0,17.9416,17.9416,17.9117,17.9117,11700.0
2007-07-10 15:10:00,17.96,17.97,17.93,17.95,5100.0,17.9117,17.9217,17.8818,17.9017,5100.0
2007-07-10 15:15:00,17.96,18.03,17.94,18.03,11000.0,17.9117,17.9815,17.8917,17.9815,11000.0
2007-07-10 15:20:00,18.02,18.02,17.97,18.0,11700.0,17.9715,17.9715,17.9217,17.9516,11700.0
2007-07-10 15:25:00,18.01,18.04,18.0,18.0,17400.0,17.9615,17.9915,17.9516,17.9516,17400.0
2007-07-10 15:30:00,18.01,18.03,18.0,18.0,12700.0,17.9615,17.9815,17.9516,17.9516,12700.0
2007-07-10 15:35:00,18.0,18.02,18.0,18.0,6500.0,17.9516,17.9715,17.9516,17.9516,6500.0
2007-07-10 15:40:00,18.0,18.01,18.0,18.0,18800.0,17.9516,17.9615,17.9516,17.9516,18800.0
2007-07-10 15:45:00,18.0,18.01,17.99,18.0,14100.0,17.9516,17.9615,17.9416,17.9516,14100.0
2007-07-10 15:50:00,18.0,18.02,18.0,18.0,9800.0,17.9516,17.9715,17.9516,17.9516,9800.0
2007-07-10 15:55:00,18.0,18.0,17.95,17.98,16400.0,17.9516,17.9516,17.9017,17.9316,16400.0
2007-07-11 09:30:00,17.93,18.01,17.92,18.01,8800.0,17.8818,17.9615,17.8718,17.9615,8800.0
2007-07-11 09:35:00,18.04,18.18,18.03,18.03,4200.0,17.9915,18.1311,17.9815,17.9815,4200.0
2007-07-11 09:40:00,18.03,18.05,18.0,18.05,9200.0,17.9815,18.0014,17.9516,18.0014,9200.0
2007-07-11 09:45:00,18.05,18.09,18.01,18.07,6300.0,18.0014,18.0413,17.9615,18.0214,6300.0
2007-07-11 09:50:00,18.07,18.1,18.0,18.05,12800.0,18.0214,18.0513,17.9516,18.0014,12800.0
2007-07-11 09:55:00,18.08,18.08,17.99,18.0,11600.0,18.0314,18.0314,17.9416,17.9516,11600.0
2007-07-11 10:00:00,18.0,18.05,17.98,18.02,17900.0,17.9516,18.0014,17.9316,17.9715,17900.0
2007-07-11 10:05:00,18.02,18.04,17.95,18.0,16000.0,17.9715,17.9915,17.9017,17.9516,16000.0
2007-07-11 10:10:00,18.0,18.03,17.96,17.97,5100.0,17.9516,17.9815,17.9117,17.9217,5100.0
2007-07-11 10:15:00,18.0,18.08,17.98,18.05,8000.0,17.9516,18.0314,17.9316,18.0014,8000.0
2007-07-11 10:20:00,18.01,18.1,18.01,18.09,4000.0,17.9615,18.0513,17.9615,18.0413,4000.0
2007-07-11 10:25:00,18.08,18.09,18.0,18.03,4100.0,18.0314,18.0413,17.9516,17.9815,4100.0
2007-07-11 10:30:00,18.02,18.09,17.96,17.98,8600.0,17.9715,18.0413,17.9117,17.9316,8600.0
2007-07-11 10:35:00,17.98,18.0,17.94,17.94,3000.0,17.9316,17.9516,17.8917,17.8917,3000.0
2007-07-11 10:40:00,17.93,17.96,17.93,17.94,5400.0,17.8818,17.9117,17.8818,17.8917,5400.0
2007-07-11 10:45:00,17.95,17.95,17.88,17.94,10700.0,17.9017,17.9017,17.8319,17.8917,10700.0
2007-07-11 10:50:00,17.94,17.94,17.91,17.91,3400.0,17.8917,17.8917,17.8618,17.8618,3400.0
2007-07-11 10:55:00,17.93,17.96,17.92,17.95,5900.0,17.8818,17.9117,17.8718,17.9017,5900.0
2007-07-11 11:00:00,17.94,17.98,17.94,17.96,8300.0,17.8917,17.9316,17.8917,17.9117,8300.0
2007-07-11 11:05:00,17.96,17.97,17.94,17.94,3600.0,17.9117,17.9217,17.8917,17.8917,3600.0
2007-07-11 11:10:00,17.94,17.94,17.87,17.87,11900.0,17.8917,17.8917,17.8219,17.8219,11900.0
2007-07-11 11:15:00,17.87,17.91,17.86,17.9,7300.0,17.8219,17.8618,17.812,17.8518,7300.0
2007-07-11 11:20:00,17.9,17.9,17.86,17.88,7400.0,17.8518,17.8518,17.812,17.8319,7400.0
2007-07-11 11:25:00,17.89,17.91,17.88,17.9,5400.0,17.8419,17.8618,17.8319,17.8518,5400.0
2007-07-11 11:30:00,17.89,17.93,17.89,17.92,4100.0,17.8419,17.8818,17.8419,17.8718,4100.0
2007-07-11 11:35:00,17.92,17.98,17.92,17.97,6500.0,17.8718,17.9316,17.8718,17.9217,6500.0
2007-07-11 11:40:00,17.98,18.01,17.98,18.01,9200.0,17.9316,17.9615,17.9316,17.9615,9200.0
2007-07-11 11:45:00,18.01,18.01,18.0,18.01,2700.0,17.9615,17.9615,17.9516,17.9615,2700.0
2007-07-11 11:50:00,18.01,18.04,18.01,18.02,2000.0,17.9615,17.9915,17.9615,17.9715,2000.0
2007-07-11 11:55:00,18.02,18.04,17.92,17.97,11900.0,17.9715,17.9915,17.8718,17.9217,11900.0
2007-07-11 12:00:00,17.98,17.99,17.93,17.94,7000.0,17.9316,17.9416,17.8818,17.8917,7000.0
2007-07-11 12:05:00,17.94,17.96,17.94,17.94,2600.0,17.8917,17.9117,17.8917,17.8917,2600.0
2007-07-11 12:10:00,17.95,17.96,17.94,17.96,1700.0,17.9017,17.9117,17.8917,17.9117,1700.0
2007-07-11 12:15:00,17.95,17.95,17.9,17.9,3500.0,17.9017,17.9017,17.8518,17.8518,3500.0
2007-07-11 12:20:00,17.94,17.94,17.88,17.89,4200.0,17.8917,17.8917,17.8319,17.8419,4200.0
2007-07-11 12:25:00,17.89,17.89,17.88,17.88,1000.0,17.8419,17.8419,17.8319,17.8319,1000.0
2007-07-11 12:30:00,17.89,17.89,17.85,17.85,4000.0,17.8419,17.8419,17.802,17.802,4000.0
2007-07-11 12:35:00,17.85,17.86,17.84,17.84,3200.0,17.802,17.812,17.792,17.792,3200.0
2007-07-11 12:40:00,17.84,17.88,17.84,17.87,8100.0,17.792,17.8319,17.792,17.8219,8100.0
2007-07-11 12:45:00,17.87,17.87,17.8,17.81,9000.0,17.8219,17.8219,17.7521,17.7621,9000.0
2007-07-11 12:50:00,17.81,17.81,17.78,17.8,4300.0,17.7621,17.7621,17.7322,17.7521,4300.0
2007-07-11 12:55:00,17.78,17.78,17.74,17.78,9100.0,17.7322,17.7322,17.6923,17.7322,9100.0
2007-07-11 13:00:00,17.77,17.8,17.77,17.8,5500.0,17.7222,17.7521,17.7222,17.7521,5500.0
2007-07-11 13:05:00,17.8,17.8,17.74,17.76,19700.0,17.7521,17.7521,17.6923,17.7122,19700.0
2007-07-11 13:10:00,17.76,17.77,17.7,17.73,10600.0,17.7122,17.7222,17.6524,17.6823,10600.0
2007-07-11 13:15:00,17.75,17.79,17.75,17.79,2100.0,17.7022,17.7421,17.7022,17.7421,2100.0
2007-07-11 13:20:00,17.77,17.79,17.7,17.72,8600.0,17.7222,17.7421,17.6524,17.6723,8600.0
2007-07-11 13:25:00,17.72,17.76,17.71,17.76,4500.0,17.6723,17.7122,17.6624,17.7122,4500.0
2007-07-11 13:30:00,17.76,17.81,17.76,17.81,17800.0,17.7122,17.7621,17.7122,17.7621,17800.0
2007-07-11 13:35:00,17.81,17.81,17.79,17.8,12900.0,17.7621,17.7621,17.7421,17.7521,12900.0
2007-07-11 13:40:00,17.8,17.81,17.79,17.81,2700.0,17.7521,17.7621,17.7421,17.7621,2700.0
2007-07-11 13:45:00,17.82,17.85,17.81,17.84,2400.0,17.7721,17.802,17.7621,17.792,2400.0
2007-07-11 13:50:00,17.84,17.85,17.82,17.84,3100.0,17.792,17.802,17.7721,17.792,3100.0
2007-07-11 13:55:00,17.82,17.82,17.73,17.75,4400.0,17.7721,17.7721,17.6823,17.7022,4400.0
2007-07-11 14:00:00,17.74,17.76,17.71,17.74,6800.0,17.6923,17.7122,17.6624,17.6923,6800.0
2007-07-11 14:05:00,17.74,17.8,17.73,17.8,14000.0,17.6923,17.7521,17.6823,17.7521,14000.0
2007-07-11 14:10:00,17.79,17.81,17.79,17.8,5100.0,17.7421,17.7621,17.7421,17.7521,5100.0
2007-07-11 14:15:00,17.81,17.82,17.79,17.82,3600.0,17.7621,17.7721,17.7421,17.7721,3600.0
2007-07-11 14:20:00,17.82,17.84,17.82,17.83,11400.0,17.7721,17.792,17.7721,17.782,11400.0
2007-07-11 14:25:00,17.83,17.83,17.8,17.83,4800.0,17.782,17.782,17.7521,17.782,4800.0
2007-07-11 14:30:00,17.83,17.84,17.8,17.82,9300.0,17.782,17.792,17.7521,17.7721,9300.0
2007-07-11 14:35:00,17.82,17.85,17.81,17.85,5900.0,17.7721,17.802,17.7621,17.802,5900.0
2007-07-11 14:40:00,17.83,17.84,17.8,17.83,6600.0,17.782,17.792,17.7521,17.782,6600.0
2007-07-11 14:45:00,17.83,17.85,17.83,17.83,4800.0,17.782,17.802,17.782,17.782,4800.0
2007-07-11 14:50:00,17.83,17.83,17.78,17.78,8400.0,17.782,17.782,17.7322,17.7322,8400.0
2007-07-11 14:55:00,17.79,17.83,17.78,17.83,5000.0,17.7421,17.782,17.7322,17.782,5000.0
2007-07-11 15:00:00,17.82,17.85,17.8,17.82,13200.0,17.7721,17.802,17.7521,17.7721,13200.0
2007-07-11 15:05:00,17.82,17.85,17.82,17.84,9200.0,17.7721,17.802,17.7721,17.792,9200.0
2007-07-11 15:10:00,17.84,17.84,17.76,17.77,9600.0,17.792,17.792,17.7122,17.7222,9600.0
2007-07-11 15:15:00,17.77,17.81,17.75,17.81,5700.0,17.7222,17.7621,17.7022,17.7621,5700.0
2007-07-11 15:20:00,17.81,17.84,17.81,17.83,11500.0,17.7621,17.792,17.7621,17.782,11500.0
2007-07-11 15:25:00,17.84,17.85,17.82,17.82,8900.0,17.792,17.802,17.7721,17.7721,8900.0
2007-07-11 15:30:00,17.82,17.82,17.78,17.8,13100.0,17.7721,17.7721,17.7322,17.7521,13100.0
2007-07-11 15:35:00,17.79,17.83,17.77,17.82,15300.0,17.7421,17.782,17.7222,17.7721,15300.0
2007-07-11 15:40:00,17.82,17.84,17.82,17.83,8200.0,17.7721,17.792,17.7721,17.782,8200.0
2007-07-11 15:45:00,17.82,17.83,17.82,17.83,4800.0,17.7721,17.782,17.7721,17.782,4800.0
2007-07-11 15:50:00,17.82,17.83,17.81,17.82,5900.0,17.7721,17.782,17.7621,17.7721,5900.0
2007-07-11 15:55:00,17.82,17.82,17.78,17.8,32900.0,17.7721,17.7721,17.7322,17.7521,32900.0
2007-07-12 09:30:00,17.93,17.95,17.8,17.95,4800.0,17.8818,17.9017,17.7521,17.9017,4800.0
2007-07-12 09:35:00,17.95,17.95,17.85,17.9,24700.0,17.9017,17.9017,17.802,17.8518,24700.0
2007-07-12 09:40:00,17.86,17.92,17.86,17.91,3300.0,17.812,17.8718,17.812,17.8618,3300.0
2007-07-12 09:45:00,17.91,17.95,17.91,17.94,4300.0,17.8618,17.9017,17.8618,17.8917,4300.0
2007-07-12 09:50:00,17.96,17.96,17.92,17.93,3400.0,17.9117,17.9117,17.8718,17.8818,3400.0
2007-07-12 09:55:00,17.94,17.94,17.92,17.93,2000.0,17.8917,17.8917,17.8718,17.8818,2000.0
2007-07-12 10:00:00,17.95,17.96,17.93,17.94,1800.0,17.9017,17.9117,17.8818,17.8917,1800.0
2007-07-12 10:05:00,17.93,17.97,17.93,17.95,24600.0,17.8818,17.9217,17.8818,17.9017,24600.0
2007-07-12 10:10:00,17.95,17.95,17.9,17.91,3400.0,17.9017,17.9017,17.8518,17.8618,3400.0
2007-07-12 10:15:00,17.91,17.91,17.89,17.9,2900.0,17.8618,17.8618,17.8419,17.8518,2900.0
2007-07-12 10:20:00,17.9,17.9,17.85,17.85,2400.0,17.8518,17.8518,17.802,17.802,2400.0
2007-07-12 10:25:00,17.84,17.84,17.81,17.81,1400.0,17.792,17.792,17.7621,17.7621,1400.0
2007-07-12 10:30:00,17.81,17.87,17.81,17.85,4300.0,17.7621,17.8219,17.7621,17.802,4300.0
2007-07-12 10:35:00,17.87,17.87,17.81,17.82,6300.0,17.8219,17.8219,17.7621,17.7721,6300.0
2007-07-12 10:40:00,17.82,17.84,17.82,17.83,4000.0,17.7721,17.792,17.7721,17.782,4000.0
2007-07-12 10:45:00,17.84,17.89,17.83,17.89,8500.0,17.792,17.8419,17.782,17.8419,8500.0
2007-07-12 10:50:00,17.88,17.92,17.87,17.9,8200.0,17.8319,17.8718,17.8219,17.8518,8200.0
2007-07-12 10:55:00,17.9,17.91,17.89,17.89,1300.0,17.8518,17.8618,17.8419,17.8419,1300.0
2007-07-12 11:00:00,17.89,17.89,17.82,17.82,7000.0,17.8419,17.8419,17.7721,17.7721,7000.0
2007-07-12 11:05:00,17.82,17.83,17.81,17.83,3700.0,17.7721,17.782,17.7621,17.782,3700.0
2007-07-12 11:10:00,17.82,17.84,17.79,17.79,13600.0,17.7721,17.792,17.7421,17.7421,13600.0
2007-07-12 11:15:00,17.79,17.8,17.79,17.8,2100.0,17.7421,17.7521,17.7421,17.7521,2100.0
2007-07-12 11:20:00,17.79,17.79,17.75,17.75,5300.0,17.7421,17.7421,17.7022,17.7022,5300.0
2007-07-12 11:25:00,17.76,17.76,17.72,17.76,5600.0,17.7122,17.7122,17.6723,17.7122,5600.0
2007-07-12 11:30:00,17.76,17.8,17.75,17.8,6200.0,17.7122,17.7521,17.7022,17.7521,6200.0
2007-07-12 11:35:00,17.79,17.8,17.78,17.79,9300.0,17.7421,17.7521,17.7322,17.7421,9300.0
2007-07-12 11:40:00,17.79,17.81,17.79,17.79,18000.0,17.7421,17.7621,17.7421,17.7421,18000.0
2007-07-12 11:45:00,17.79,17.8,17.78,17.79,2700.0,17.7421,17.7521,17.7322,17.7421,2700.0
2007-07-12 11:50:00,17.8,17.82,17.8,17.81,7200.0,17.7521,17.7721,17.7521,17.7621,7200.0
2007-07-12 11:55:00,17.81,17.81,17.8,17.8,800.0,17.7621,17.7621,17.7521,17.7521,800.0
2007-07-12 12:00:00,17.81,17.82,17.8,17.81,1200.0,17.7621,17.7721,17.7521,17.7621,1200.0
2007-07-12 12:05:00,17.8,17.83,17.8,17.83,2300.0,17.7521,17.782,17.7521,17.782,2300.0
2007-07-12 12:10:00,17.83,17.87,17.83,17.85,6900.0,17.782,17.8219,17.782,17.802,6900.0
2007-07-12 12:15:00,17.86,17.86,17.84,17.84,2600.0,17.812,17.812,17.792,17.792,2600.0
2007-07-12 12:20:00,17.83,17.84,17.83,17.84,500.0,17.782,17.792,17.782,17.792,500.0
2007-07-12 12:25:00,17.83,17.86,17.83,17.86,800.0,17.782,17.812,17.782,17.812,800.0
2007-07-12 12:30:00,17.84,17.85,17.84,17.85,1000.0,17.792,17.802,17.792,17.802,1000.0
2007-07-12 12:35:00,17.84,17.85,17.83,17.85,1300.0,17.792,17.802,17.782,17.802,1300.0
2007-07-12 12:40:00,17.83,17.87,17.81,17.85,9600.0,17.782,17.8219,17.7621,17.802,9600.0
2007-07-12 12:45:00,17.85,17.86,17.85,17.86,900.0,17.802,17.812,17.802,17.812,900.0
2007-07-12 12:50:00,17.86,17.87,17.86,17.87,600.0,17.812,17.8219,17.812,17.8219,600.0
2007-07-12 12:55:00,17.87,17.88,17.87,17.87,1000.0,17.8219,17.8319,17.8219,17.8219,1000.0
2007-07-12 13:00:00,17.89,17.95,17.89,17.93,4400.0,17.8419,17.9017,17.8419,17.8818,4400.0
2007-07-12 13:05:00,17.94,17.94,17.91,17.94,1500.0,17.8917,17.8917,17.8618,17.8917,1500.0
2007-07-12 13:10:00,17.93,17.95,17.93,17.93,1700.0,17.8818,17.9017,17.8818,17.8818,1700.0
2007-07-12 13:15:00,17.94,17.94,17.93,17.93,900.0,17.8917,17.8917,17.8818,17.8818,900.0
2007-07-12 13:20:00,17.94,17.94,17.94,17.94,100.0,17.8917,17.8917,17.8917,17.8917,100.0
2007-07-12 13:25:00,17.94,17.97,17.94,17.95,1300.0,17.8917,17.9217,17.8917,17.9017,1300.0
2007-07-12 13:30:00,17.96,17.96,17.93,17.94,4800.0,17.9117,17.9117,17.8818,17.8917,4800.0
2007-07-12 13:35:00,17.95,17.96,17.95,17.95,1000.0,17.9017,17.9117,17.9017,17.9017,1000.0
2007-07-12 13:40:00,17.96,17.97,17.96,17.96,2300.0,17.9117,17.9217,17.9117,17.9117,2300.0
2007-07-12 13:45:00,17.97,17.97,17.97,17.97,700.0,17.9217,17.9217,17.9217,17.9217,700.0
2007-07-12 13:50:00,17.96,17.96,17.95,17.95,2200.0,17.9117,17.9117,17.9017,17.9017,2200.0
2007-07-12 13:55:00,17.96,17.96,17.94,17.94,300.0,17.9117,17.9117,17.8917,17.8917,300.0
2007-07-12 14:00:00,17.96,17.97,17.93,17.93,2000.0,17.9117,17.9217,17.8818,17.8818,2000.0
2007-07-12 14:05:00,17.94,17.94,17.93,17.94,1800.0,17.8917,17.8917,17.8818,17.8917,1800.0
2007-07-12 14:10:00,17.93,17.94,17.93,17.93,500.0,17.8818,17.8917,17.8818,17.8818,500.0
2007-07-12 14:15:00,17.93,17.93,17.92,17.92,1500.0,17.8818,17.8818,17.8718,17.8718,1500.0
2007-07-12 14:20:00,17.92,17.93,17.91,17.91,2100.0,17.8718,17.8818,17.8618,17.8618,2100.0
2007-07-12 14:25:00,17.92,17.93,17.91,17.92,4500.0,17.8718,17.8818,17.8618,17.8718,4500.0
2007-07-12 14:30:00,17.93,17.97,17.93,17.96,9300.0,17.8818,17.9217,17.8818,17.9117,9300.0
2007-07-12 14:35:00,17.96,17.96,17.95,17.95,3300.0,17.9117,17.9117,17.9017,17.9017,3300.0
2007-07-12 14:40:00,17.95,17.96,17.94,17.94,1300.0,17.9017,17.9117,17.8917,17.8917,1300.0
2007-07-12 14:45:00,17.95,17.99,17.93,17.99,4600.0,17.9017,17.9416,17.8818,17.9416,4600.0
2007-07-12 14:50:00,17.99,18.02,17.96,18.01,22000.0,17.9416,17.9715,17.9117,17.9615,22000.0
2007-07-12 14:55:00,18.01,18.02,17.99,18.01,1800.0,17.9615,17.9715,17.9416,17.9615,1800.0
2007-07-12 15:00:00,18.01,18.02,18.0,18.01,2400.0,17.9615,17.9715,17.9516,17.9615,2400.0
2007-07-12 15:05:00,18.02,18.02,18.01,18.02,3600.0,17.9715,17.9715,17.9615,17.9715,3600.0
2007-07-12 15:10:00,18.02,18.02,17.97,17.98,7600.0,17.9715,17.9715,17.9217,17.9316,7600.0
2007-07-12 15:15:00,17.97,18.0,17.96,18.0,4800.0,17.9217,17.9516,17.9117,17.9516,4800.0
2007-07-12 15:20:00,18.0,18.0,17.99,17.99,4200.0,17.9516,17.9516,17.9416,17.9416,4200.0
2007-07-12 15:25:00,18.0,18.03,17.99,18.03,4300.0,17.9516,17.9815,17.9416,17.9815,4300.0
2007-07-12 15:30:00,18.03,18.07,18.02,18.06,7900.0,17.9815,18.0214,17.9715,18.0114,7900.0
2007-07-12 15:35:00,18.06,18.11,18.06,18.09,9300.0,18.0114,18.0613,18.0114,18.0413,9300.0
2007-07-12 15:40:00,18.1,18.13,18.08,18.1,33100.0,18.0513,18.0812,18.0314,18.0513,33100.0
2007-07-12 15:45:00,18.1,18.13,18.1,18.1,7300.0,18.0513,18.0812,18.0513,18.0513,7300.0
2007-07-12 15:50:00,18.11,18.14,18.11,18.13,13900.0,18.0613,18.0912,18.0613,18.0812,13900.0
2007-07-12 15:55:00,18.13,18.17,18.12,18.15,14500.0,18.0812,18.1211,18.0713,18.1012,14500.0
2007-07-13 09:30:00,18.12,18.17,18.02,18.12,6300.0,18.0713,18.1211,17.9715,18.0713,6300.0
2007-07-13 09:35:00,18.15,18.35,18.15,18.35,6000.0,18.1012,18.3006,18.1012,18.3006,6000.0
2007-07-13 09:40:00,18.36,18.46,18.33,18.43,12100.0,18.3106,18.4103,18.2807,18.3804,12100.0
2007-07-13 09:45:00,18.43,18.48,18.4,18.41,5100.0,18.3804,18.4303,18.3505,18.3605,5100.0
2007-07-13 09:50:00,18.4,18.4,18.3,18.3,8100.0,18.3505,18.3505,18.2508,18.2508,8100.0
2007-07-13 09:55:00,18.31,18.31,18.19,18.21,5100.0,18.2607,18.2607,18.1411,18.161,5100.0
2007-07-13 10:00:00,18.27,18.33,18.26,18.29,3600.0,18.2208,18.2807,18.2109,18.2408,3600.0
2007-07-13 10:05:00,18.29,18.3,18.14,18.19,5100.0,18.2408,18.2508,18.0912,18.1411,5100.0
2007-07-13 10:10:00,18.21,18.23,18.15,18.19,6900.0,18.161,18.181,18.1012,18.1411,6900.0
2007-07-13 10:15:00,18.19,18.19,18.16,18.18,4700.0,18.1411,18.1411,18.1111,18.1311,4700.0
2007-07-13 10:20:00,18.18,18.22,18.18,18.2,5800.0,18.1311,18.171,18.1311,18.151,5800.0
2007-07-13 10:25:00,18.21,18.23,18.19,18.22,5000.0,18.161,18.181,18.1411,18.171,5000.0
2007-07-13 10:30:00,18.24,18.33,18.23,18.33,5200.0,18.1909,18.2807,18.181,18.2807,5200.0
2007-07-13 10:35:00,18.35,18.52,18.34,18.52,13100.0,18.3006,18.4702,18.2907,18.4702,13100.0
2007-07-13 10:40:00,18.51,18.59,18.45,18.56,17100.0,18.4602,18.54,18.4004,18.5101,17100.0
2007-07-13 10:45:00,18.56,18.59,18.52,18.58,8200.0,18.5101,18.54,18.4702,18.53,8200.0
2007-07-13 10:50:00,18.58,18.66,18.58,18.63,10700.0,18.53,18.6098,18.53,18.5799,10700.0
2007-07-13 10:55:00,18.63,18.69,18.62,18.67,14200.0,18.5799,18.6397,18.5699,18.6198,14200.0
2007-07-13 11:00:00,18.66,18.66,18.64,18.65,4300.0,18.6098,18.6098,18.5899,18.5998,4300.0
2007-07-13 11:05:00,18.65,18.67,18.65,18.66,4700.0,18.5998,18.6198,18.5998,18.6098,4700.0
2007-07-13 11:10:00,18.66,18.67,18.63,18.63,3900.0,18.6098,18.6198,18.5799,18.5799,3900.0
2007-07-13 11:15:00,18.63,18.65,18.61,18.62,6500.0,18.5799,18.5998,18.5599,18.5699,6500.0
2007-07-13 11:20:00,18.64,18.64,18.6,18.61,6100.0,18.5899,18.5899,18.55,18.5599,6100.0
2007-07-13 11:25:00,18.62,18.63,18.62,18.62,2000.0,18.5699,18.5799,18.5699,18.5699,2000.0
2007-07-13 11:30:00,18.61,18.61,18.57,18.58,7800.0,18.5599,18.5599,18.52,18.53,7800.0
2007-07-13 11:35:00,18.57,18.59,18.57,18.59,3400.0,18.52,18.54,18.52,18.54,3400.0
2007-07-13 11:40:00,18.58,18.59,18.58,18.59,700.0,18.53,18.54,18.53,18.54,700.0
2007-07-13 11:45:00,18.58,18.59,18.57,18.57,2800.0,18.53,18.54,18.52,18.52,2800.0
2007-07-13 11:50:00,18.58,18.59,18.53,18.54,6100.0,18.53,18.54,18.4801,18.4901,6100.0
2007-07-13 11:55:00,18.54,18.54,18.48,18.52,9200.0,18.4901,18.4901,18.4303,18.4702,9200.0
2007-07-13 12:00:00,18.51,18.53,18.5,18.51,3000.0,18.4602,18.4801,18.4502,18.4602,3000.0
2007-07-13 12:05:00,18.5,18.52,18.5,18.5,2500.0,18.4502,18.4702,18.4502,18.4502,2500.0
2007-07-13 12:10:00,18.51,18.53,18.51,18.52,2500.0,18.4602,18.4801,18.4602,18.4702,2500.0
2007-07-13 12:15:00,18.52,18.53,18.52,18.52,2200.0,18.4702,18.4801,18.4702,18.4702,2200.0
2007-07-13 12:20:00,18.52,18.53,18.51,18.53,3900.0,18.4702,18.4801,18.4602,18.4801,3900.0
2007-07-13 12:25:00,18.53,18.53,18.52,18.52,2900.0,18.4801,18.4801,18.4702,18.4702,2900.0
2007-07-13 12:30:00,18.51,18.52,18.5,18.51,4000.0,18.4602,18.4702,18.4502,18.4602,4000.0
2007-07-13 12:35:00,18.51,18.54,18.51,18.54,4000.0,18.4602,18.4901,18.4602,18.4901,4000.0
2007-07-13 12:40:00,18.53,18.54,18.53,18.54,4200.0,18.4801,18.4901,18.4801,18.4901,4200.0
2007-07-13 12:45:00,18.53,18.53,18.52,18.53,900.0,18.4801,18.4801,18.4702,18.4801,900.0
2007-07-13 12:50:00,18.53,18.54,18.53,18.54,700.0,18.4801,18.4901,18.4801,18.4901,700.0
2007-07-13 12:55:00,18.54,18.54,18.53,18.54,4200.0,18.4901,18.4901,18.4801,18.4901,4200.0
2007-07-13 13:00:00,18.54,18.55,18.54,18.55,3300.0,18.4901,18.5001,18.4901,18.5001,3300.0
2007-07-13 13:05:00,18.54,18.55,18.54,18.54,2800.0,18.4901,18.5001,18.4901,18.4901,2800.0
2007-07-13 13:10:00,18.54,18.54,18.54,18.54,300.0,18.4901,18.4901,18.4901,18.4901,300.0
2007-07-13 13:15:00,18.54,18.54,18.52,18.53,1600.0,18.4901,18.4901,18.4702,18.4801,1600.0
2007-07-13 13:20:00,18.52,18.53,18.52,18.52,500.0,18.4702,18.4801,18.4702,18.4702,500.0
2007-07-13 13:25:00,18.53,18.53,18.52,18.52,1800.0,18.4801,18.4801,18.4702,18.4702,1800.0
2007-07-13 13:30:00,18.53,18.53,18.52,18.53,900.0,18.4801,18.4801,18.4702,18.4801,900.0
2007-07-13 13:35:00,18.52,18.55,18.52,18.55,2100.0,18.4702,18.5001,18.4702,18.5001,2100.0
2007-07-13 13:40:00,18.56,18.57,18.55,18.56,3800.0,18.5101,18.52,18.5001,18.5101,3800.0
2007-07-13 13:45:00,18.55,18.57,18.55,18.57,2300.0,18.5001,18.52,18.5001,18.52,2300.0
2007-07-13 13:50:00,18.57,18.57,18.48,18.48,18900.0,18.52,18.52,18.4303,18.4303,18900.0
2007-07-13 13:55:00,18.49,18.52,18.49,18.5,4900.0,18.4403,18.4702,18.4403,18.4502,4900.0
2007-07-13 14:00:00,18.5,18.52,18.5,18.51,2200.0,18.4502,18.4702,18.4502,18.4602,2200.0
2007-07-13 14:05:00,18.52,18.53,18.5,18.53,2700.0,18.4702,18.4801,18.4502,18.4801,2700.0
2007-07-13 14:10:00,18.53,18.55,18.53,18.54,2000.0,18.4801,18.5001,18.4801,18.4901,2000.0
2007-07-13 14:15:00,18.55,18.56,18.53,18.53,7200.0,18.5001,18.5101,18.4801,18.4801,7200.0
2007-07-13 14:20:00,18.53,18.54,18.53,18.54,2000.0,18.4801,18.4901,18.4801,18.4901,2000.0
2007-07-13 14:25:00,18.54,18.54,18.52,18.52,1900.0,18.4901,18.4901,18.4702,18.4702,1900.0
2007-07-13 14:30:00,18.52,18.54,18.52,18.53,2300.0,18.4702,18.4901,18.4702,18.4801,2300.0
2007-07-13 14:35:00,18.53,18.53,18.51,18.51,8000.0,18.4801,18.4801,18.4602,18.4602,8000.0
2007-07-13 14:40:00,18.52,18.52,18.51,18.51,1400.0,18.4702,18.4702,18.4602,18.4602,1400.0
2007-07-13 14:45:00,18.52,18.54,18.5,18.5,6500.0,18.4702,18.4901,18.4502,18.4502,6500.0
2007-07-13 14:50:00,18.5,18.51,18.49,18.5,5700.0,18.4502,18.4602,18.4403,18.4502,5700.0
2007-07-13 14:55:00,18.5,18.5,18.47,18.49,6900.0,18.4502,18.4502,18.4203,18.4403,6900.0
2007-07-13 15:00:00,18.48,18.51,18.48,18.5,8200.0,18.4303,18.4602,18.4303,18.4502,8200.0
2007-07-13 15:05:00,18.5,18.53,18.5,18.51,8000.0,18.4502,18.4801,18.4502,18.4602,8000.0
2007-07-13 15:10:00,18.51,18.51,18.5,18.5,2800.0,18.4602,18.4602,18.4502,18.4502,2800.0
2007-07-13 15:15:00,18.5,18.53,18.5,18.5,9300.0,18.4502,18.4801,18.4502,18.4502,9300.0
2007-07-13 15:20:00,18.5,18.51,18.5,18.51,5300.0,18.4502,18.4602,18.4502,18.4602,5300.0
2007-07-13 15:25:00,18.5,18.53,18.47,18.5,22700.0,18.4502,18.4801,18.4203,18.4502,22700.0
2007-07-13 15:30:00,18.5,18.5,18.47,18.49,19800.0,18.4502,18.4502,18.4203,18.4403,19800.0
2007-07-13 15:35:00,18.49,18.5,18.47,18.5,6100.0,18.4403,18.4502,18.4203,18.4502,6100.0
2007-07-13 15:40:00,18.5,18.51,18.44,18.45,15100.0,18.4502,18.4602,18.3904,18.4004,15100.0
2007-07-13 15:45:00,18.45,18.46,18.39,18.41,19600.0,18.4004,18.4103,18.3405,18.3605,19600.0
2007-07-13 15:50:00,18.42,18.46,18.41,18.41,16000.0,18.3704,18.4103,18.3605,18.3605,16000.0
2007-07-13 15:55:00,18.41,18.44,18.39,18.43,20800.0,18.3605,18.3904,18.3405,18.3804,20800.0
2007-07-16 09:30:00,18.39,18.41,18.25,18.28,5600.0,18.3405,18.3605,18.2009,18.2308,5600.0
2007-07-16 09:35:00,18.33,18.33,18.27,18.27,6600.0,18.2807,18.2807,18.2208,18.2208,6600.0
2007-07-16 09:40:00,18.29,18.29,18.19,18.21,9700.0,18.2408,18.2408,18.1411,18.161,9700.0
2007-07-16 09:45:00,18.2,18.23,18.19,18.2,6700.0,18.151,18.181,18.1411,18.151,6700.0
2007-07-16 09:50:00,18.2,18.22,18.02,18.03,9900.0,18.151,18.171,17.9715,17.9815,9900.0
2007-07-16 09:55:00,18.04,18.06,17.92,17.95,16000.0,17.9915,18.0114,17.8718,17.9017,16000.0
2007-07-16 10:00:00,17.93,17.94,17.85,17.85,12900.0,17.8818,17.8917,17.802,17.802,12900.0
2007-07-16 10:05:00,17.85,17.87,17.84,17.85,8600.0,17.802,17.8219,17.792,17.802,8600.0
2007-07-16 10:10:00,17.84,17.85,17.77,17.77,8700.0,17.792,17.802,17.7222,17.7222,8700.0
2007-07-16 10:15:00,17.77,17.81,17.77,17.78,20400.0,17.7222,17.7621,17.7222,17.7322,20400.0
2007-07-16 10:20:00,17.78,17.78,17.65,17.67,13600.0,17.7322,17.7322,17.6025,17.6225,13600.0
2007-07-16 10:25:00,17.68,17.7,17.67,17.67,9600.0,17.6324,17.6524,17.6225,17.6225,9600.0
2007-07-16 10:30:00,17.67,17.72,17.66,17.67,17300.0,17.6225,17.6723,17.6125,17.6225,17300.0
2007-07-16 10:35:00,17.68,17.71,17.66,17.7,12600.0,17.6324,17.6624,17.6125,17.6524,12600.0
2007-07-16 10:40:00,17.7,17.8,17.7,17.78,9100.0,17.6524,17.7521,17.6524,17.7322,9100.0
2007-07-16 10:45:00,17.8,17.8,17.74,17.74,11200.0,17.7521,17.7521,17.6923,17.6923,11200.0
2007-07-16 10:50:00,17.74,17.79,17.74,17.79,7200.0,17.6923,17.7421,17.6923,17.7421,7200.0
2007-07-16 10:55:00,17.77,17.87,17.77,17.86,10200.0,17.7222,17.8219,17.7222,17.812,10200.0
2007-07-16 11:00:00,17.85,17.85,17.78,17.78,4500.0,17.802,17.802,17.7322,17.7322,4500.0
2007-07-16 11:05:00,17.78,17.81,17.78,17.79,2500.0,17.7322,17.7621,17.7322,17.7421,2500.0
2007-07-16 11:10:00,17.79,17.79,17.77,17.78,5700.0,17.7421,17.7421,17.7222,17.7322,5700.0
2007-07-16 11:15:00,17.79,17.81,17.77,17.81,7800.0,17.7421,17.7621,17.7222,17.7621,7800.0
2007-07-16 11:20:00,17.81,17.83,17.8,17.83,7300.0,17.7621,17.782,17.7521,17.782,7300.0
2007-07-16 11:25:00,17.82,17.83,17.81,17.83,5100.0,17.7721,17.782,17.7621,17.782,5100.0
2007-07-16 11:30:00,17.83,17.85,17.81,17.82,7300.0,17.782,17.802,17.7621,17.7721,7300.0
2007-07-16 11:35:00,17.82,17.82,17.81,17.81,7900.0,17.7721,17.7721,17.7621,17.7621,7900.0
2007-07-16 11:40:00,17.81,17.82,17.8,17.82,10000.0,17.7621,17.7721,17.7521,17.7721,10000.0
2007-07-16 11:45:00,17.82,17.84,17.78,17.83,10800.0,17.7721,17.792,17.7322,17.782,10800.0
2007-07-16 11:50:00,17.84,17.93,17.84,17.93,5300.0,17.792,17.8818,17.792,17.8818,5300.0
2007-07-16 11:55:00,17.93,17.97,17.93,17.96,2300.0,17.8818,17.9217,17.8818,17.9117,2300.0
2007-07-16 12:00:00,17.96,17.97,17.96,17.96,1700.0,17.9117,17.9217,17.9117,17.9117,1700.0
2007-07-16 12:05:00,17.96,17.99,17.96,17.99,1600.0,17.9117,17.9416,17.9117,17.9416,1600.0
2007-07-16 12:10:00,17.99,17.99,17.96,17.97,5200.0,17.9416,17.9416,17.9117,17.9217,5200.0
2007-07-16 12:15:00,17.97,17.98,17.91,17.91,5500.0,17.9217,17.9316,17.8618,17.8618,5500.0
2007-07-16 12:20:00,17.91,17.91,17.88,17.88,1800.0,17.8618,17.8618,17.8319,17.8319,1800.0
2007-07-16 12:25:00,17.88,17.88,17.85,17.85,1400.0,17.8319,17.8319,17.802,17.802,1400.0
2007-07-16 12:30:00,17.86,17.86,17.85,17.85,900.0,17.812,17.812,17.802,17.802,900.0
2007-07-16 12:35:00,17.84,17.85,17.84,17.85,1800.0,17.792,17.802,17.792,17.802,1800.0
2007-07-16 12:40:00,17.85,17.86,17.85,17.85,600.0,17.802,17.812,17.802,17.802,600.0
2007-07-16 12:45:00,17.86,17.89,17.86,17.89,66000.0,17.812,17.8419,17.812,17.8419,66000.0
2007-07-16 12:50:00,17.88,17.98,17.88,17.96,8300.0,17.8319,17.9316,17.8319,17.9117,8300.0
2007-07-16 12:55:00,17.97,17.98,17.97,17.97,700.0,17.9217,17.9316,17.9217,17.9217,700.0
2007-07-16 13:00:00,17.98,18.01,17.98,18.0,2100.0,17.9316,17.9615,17.9316,17.9516,2100.0
2007-07-16 13:05:00,18.0,18.01,17.9,17.91,10500.0,17.9516,17.9615,17.8518,17.8618,10500.0
2007-07-16 13:10:00,17.9,17.9,17.8,17.8,13900.0,17.8518,17.8518,17.7521,17.7521,13900.0
2007-07-16 13:15:00,17.8,17.8,17.72,17.73,22100.0,17.7521,17.7521,17.6723,17.6823,22100.0
2007-07-16 13:20:00,17.73,17.77,17.71,17.76,18400.0,17.6823,17.7222,17.6624,17.7122,18400.0
2007-07-16 13:25:00,17.74,17.74,17.67,17.67,12000.0,17.6923,17.6923,17.6225,17.6225,12000.0
2007-07-16 13:30:00,17.67,17.68,17.6,17.6,17400.0,17.6225,17.6324,17.5527,17.5527,17400.0
2007-07-16 13:35:00,17.61,17.61,17.5,17.55,51700.0,17.5626,17.5626,17.4529,17.5028,51700.0
2007-07-16 13:40:00,17.56,17.61,17.55,17.61,4900.0,17.5128,17.5626,17.5028,17.5626,4900.0
2007-07-16 13:45:00,17.61,17.66,17.6,17.65,15000.0,17.5626,17.6125,17.5527,17.6025,15000.0
2007-07-16 13:50:00,17.65,17.66,17.61,17.61,11800.0,17.6025,17.6125,17.5626,17.5626,11800.0
2007-07-16 13:55:00,17.61,17.64,17.6,17.61,10100.0,17.5626,17.5925,17.5527,17.5626,10100.0
2007-07-16 14:00:00,17.61,17.62,17.55,17.56,15400.0,17.5626,17.5726,17.5028,17.5128,15400.0
2007-07-16 14:05:00,17.56,17.61,17.56,17.59,5100.0,17.5128,17.5626,17.5128,17.5427,5100.0
2007-07-16 14:10:00,17.6,17.6,17.58,17.59,2000.0,17.5527,17.5527,17.5327,17.5427,2000.0
2007-07-16 14:15:00,17.6,17.6,17.54,17.55,9300.0,17.5527,17.5527,17.4928,17.5028,9300.0
2007-07-16 14:20:00,17.56,17.56,17.54,17.55,7600.0,17.5128,17.5128,17.4928,17.5028,7600.0
2007-07-16 14:25:00,17.56,17.57,17.53,17.56,32000.0,17.5128,17.5227,17.4828,17.5128,32000.0
2007-07-16 14:30:00,17.55,17.57,17.53,17.56,10000.0,17.5028,17.5227,17.4828,17.5128,10000.0
2007-07-16 14:35:00,17.56,17.58,17.55,17.55,17700.0,17.5128,17.5327,17.5028,17.5028,17700.0
2007-07-16 14:40:00,17.55,17.57,17.55,17.55,10700.0,17.5028,17.5227,17.5028,17.5028,10700.0
2007-07-16 14:45:00,17.56,17.57,17.55,17.57,4000.0,17.5128,17.5227,17.5028,17.5227,4000.0
2007-07-16 14:50:00,17.56,17.59,17.56,17.58,16900.0,17.5128,17.5427,17.5128,17.5327,16900.0
2007-07-16 14:55:00,17.58,17.6,17.58,17.6,3100.0,17.5327,17.5527,17.5327,17.5527,3100.0
2007-07-16 15:00:00,17.6,17.61,17.59,17.6,5900.0,17.5527,17.5626,17.5427,17.5527,5900.0
2007-07-16 15:05:00,17.6,17.6,17.54,17.56,16700.0,17.5527,17.5527,17.4928,17.5128,16700.0
2007-07-16 15:10:00,17.56,17.57,17.55,17.55,6900.0,17.5128,17.5227,17.5028,17.5028,6900.0
2007-07-16 15:15:00,17.55,17.58,17.51,17.53,39800.0,17.5028,17.5327,17.4629,17.4828,39800.0
2007-07-16 15:20:00,17.51,17.55,17.51,17.52,8300.0,17.4629,17.5028,17.4629,17.4729,8300.0
2007-07-16 15:25:00,17.53,17.53,17.5,17.5,9500.0,17.4828,17.4828,17.4529,17.4529,9500.0
2007-07-16 15:30:00,17.5,17.51,17.37,17.51,43500.0,17.4529,17.4629,17.3233,17.4629,43500.0
2007-07-16 15:35:00,17.51,17.51,17.37,17.4,17200.0,17.4629,17.4629,17.3233,17.3532,17200.0
2007-07-16 15:40:00,17.39,17.47,17.39,17.43,36900.0,17.3432,17.423,17.3432,17.3831,36900.0
2007-07-16 15:45:00,17.42,17.45,17.39,17.41,62700.0,17.3731,17.4031,17.3432,17.3632,62700.0
2007-07-16 15:50:00,17.4,17.52,17.39,17.49,202100.0,17.3532,17.4729,17.3432,17.4429,202100.0
2007-07-16 15:55:00,17.5,17.52,17.4,17.51,77500.0,17.4529,17.4729,17.3532,17.4629,77500.0
2007-07-17 09:30:00,17.54,17.83,17.54,17.66,21700.0,17.4928,17.782,17.4928,17.6125,21700.0
2007-07-17 09:35:00,17.69,17.83,17.66,17.78,10700.0,17.6424,17.782,17.6125,17.7322,10700.0
2007-07-17 09:40:00,17.78,17.81,17.77,17.8,4800.0,17.7322,17.7621,17.7222,17.7521,4800.0
2007-07-17 09:45:00,17.81,17.82,17.8,17.81,4800.0,17.7621,17.7721,17.7521,17.7621,4800.0
2007-07-17 09:50:00,17.83,17.84,17.8,17.8,2100.0,17.782,17.792,17.7521,17.7521,2100.0
2007-07-17 09:55:00,17.8,17.8,17.62,17.62,6000.0,17.7521,17.7521,17.5726,17.5726,6000.0
2007-07-17 10:00:00,17.62,17.62,17.53,17.53,4100.0,17.5726,17.5726,17.4828,17.4828,4100.0
2007-07-17 10:05:00,17.54,17.55,17.52,17.53,4000.0,17.4928,17.5028,17.4729,17.4828,4000.0
2007-07-17 10:10:00,17.53,17.55,17.52,17.52,1700.0,17.4828,17.5028,17.4729,17.4729,1700.0
2007-07-17 10:15:00,17.5,17.52,17.47,17.51,5200.0,17.4529,17.4729,17.423,17.4629,5200.0
2007-07-17 10:20:00,17.52,17.53,17.51,17.51,1300.0,17.4729,17.4828,17.4629,17.4629,1300.0
2007-07-17 10:25:00,17.51,17.56,17.51,17.52,4800.0,17.4629,17.5128,17.4629,17.4729,4800.0
2007-07-17 10:30:00,17.53,17.53,17.51,17.52,4000.0,17.4828,17.4828,17.4629,17.4729,4000.0
2007-07-17 10:35:00,17.51,17.52,17.5,17.51,4200.0,17.4629,17.4729,17.4529,17.4629,4200.0
2007-07-17 10:40:00,17.52,17.61,17.52,17.61,3500.0,17.4729,17.5626,17.4729,17.5626,3500.0
2007-07-17 10:45:00,17.6,17.63,17.6,17.62,1700.0,17.5527,17.5826,17.5527,17.5726,1700.0
2007-07-17 10:50:00,17.62,17.63,17.61,17.63,1500.0,17.5726,17.5826,17.5626,17.5826,1500.0
2007-07-17 10:55:00,17.63,17.64,17.59,17.59,3300.0,17.5826,17.5925,17.5427,17.5427,3300.0
2007-07-17 11:00:00,17.58,17.58,17.53,17.57,2700.0,17.5327,17.5327,17.4828,17.5227,2700.0
2007-07-17 11:05:00,17.57,17.61,17.57,17.6,1200.0,17.5227,17.5626,17.5227,17.5527,1200.0
2007-07-17 11:10:00,17.61,17.62,17.56,17.56,1500.0,17.5626,17.5726,17.5128,17.5128,1500.0
2007-07-17 11:15:00,17.57,17.57,17.51,17.54,2400.0,17.5227,17.5227,17.4629,17.4928,2400.0
2007-07-17 11:20:00,17.53,17.55,17.52,17.54,3400.0,17.4828,17.5028,17.4729,17.4928,3400.0
2007-07-17 11:25:00,17.54,17.54,17.52,17.52,900.0,17.4928,17.4928,17.4729,17.4729,900.0
2007-07-17 11:30:00,17.52,17.57,17.52,17.56,3700.0,17.4729,17.5227,17.4729,17.5128,3700.0
2007-07-17 11:35:00,17.54,17.55,17.51,17.51,2100.0,17.4928,17.5028,17.4629,17.4629,2100.0
2007-07-17 11:40:00,17.51,17.52,17.5,17.51,2400.0,17.4629,17.4729,17.4529,17.4629,2400.0
2007-07-17 11:45:00,17.51,17.53,17.51,17.51,3300.0,17.4629,17.4828,17.4629,17.4629,3300.0
2007-07-17 11:50:00,17.51,17.54,17.49,17.54,4100.0,17.4629,17.4928,17.4429,17.4928,4100.0
2007-07-17 11:55:00,17.52,17.53,17.51,17.52,1400.0,17.4729,17.4828,17.4629,17.4729,1400.0
2007-07-17 12:00:00,17.53,17.56,17.53,17.56,2400.0,17.4828,17.5128,17.4828,17.5128,2400.0
2007-07-17 12:05:00,17.56,17.57,17.55,17.57,3800.0,17.5128,17.5227,17.5028,17.5227,3800.0
2007-07-17 12:10:00,17.57,17.62,17.56,17.61,6700.0,17.5227,17.5726,17.5128,17.5626,6700.0
2007-07-17 12:15:00,17.61,17.61,17.59,17.59,2700.0,17.5626,17.5626,17.5427,17.5427,2700.0
2007-07-17 12:20:00,17.59,17.6,17.58,17.6,1300.0,17.5427,17.5527,17.5327,17.5527,1300.0
2007-07-17 12:25:00,17.6,17.62,17.6,17.61,700.0,17.5527,17.5726,17.5527,17.5626,700.0
2007-07-17 12:30:00,17.62,17.62,17.53,17.53,1700.0,17.5726,17.5726,17.4828,17.4828,1700.0
2007-07-17 12:35:00,17.54,17.56,17.53,17.54,3300.0,17.4928,17.5128,17.4828,17.4928,3300.0
2007-07-17 12:40:00,17.54,17.54,17.53,17.53,700.0,17.4928,17.4928,17.4828,17.4828,700.0
2007-07-17 12:45:00,17.53,17.55,17.53,17.54,1500.0,17.4828,17.5028,17.4828,17.4928,1500.0
2007-07-17 12:50:00,17.53,17.53,17.52,17.52,1300.0,17.4828,17.4828,17.4729,17.4729,1300.0
2007-07-17 12:55:00,17.52,17.53,17.52,17.52,900.0,17.4729,17.4828,17.4729,17.4729,900.0
2007-07-17 13:00:00,17.52,17.54,17.52,17.54,2200.0,17.4729,17.4928,17.4729,17.4928,2200.0
2007-07-17 13:05:00,17.52,17.62,17.52,17.62,16000.0,17.4729,17.5726,17.4729,17.5726,16000.0
2007-07-17 13:10:00,17.62,17.65,17.62,17.65,1400.0,17.5726,17.6025,17.5726,17.6025,1400.0
2007-07-17 13:15:00,17.66,17.67,17.65,17.65,2900.0,17.6125,17.6225,17.6025,17.6025,2900.0
2007-07-17 13:20:00,17.64,17.64,17.62,17.62,400.0,17.5925,17.5925,17.5726,17.5726,400.0
2007-07-17 13:25:00,17.61,17.61,17.58,17.59,2800.0,17.5626,17.5626,17.5327,17.5427,2800.0
2007-07-17 13:30:00,17.59,17.6,17.58,17.58,800.0,17.5427,17.5527,17.5327,17.5327,800.0
2007-07-17 13:35:00,17.61,17.64,17.61,17.64,2400.0,17.5626,17.5925,17.5626,17.5925,2400.0
2007-07-17 13:40:00,17.63,17.69,17.63,17.67,5500.0,17.5826,17.6424,17.5826,17.6225,5500.0
2007-07-17 13:45:00,17.66,17.69,17.66,17.69,2700.0,17.6125,17.6424,17.6125,17.6424,2700.0
2007-07-17 13:50:00,17.69,17.7,17.67,17.68,2700.0,17.6424,17.6524,17.6225,17.6324,2700.0
2007-07-17 13:55:00,17.67,17.67,17.63,17.64,2300.0,17.6225,17.6225,17.5826,17.5925,2300.0
2007-07-17 14:00:00,17.64,17.66,17.64,17.66,5100.0,17.5925,17.6125,17.5925,17.6125,5100.0
2007-07-17 14:05:00,17.66,17.66,17.64,17.65,3300.0,17.6125,17.6125,17.5925,17.6025,3300.0
2007-07-17 14:10:00,17.65,17.65,17.63,17.65,1700.0,17.6025,17.6025,17.5826,17.6025,1700.0
2007-07-17 14:15:00,17.64,17.66,17.64,17.64,4000.0,17.5925,17.6125,17.5925,17.5925,4000.0
2007-07-17 14:20:00,17.64,17.64,17.63,17.63,5000.0,17.5925,17.5925,17.5826,17.5826,5000.0
2007-07-17 14:25:00,17.62,17.62,17.59,17.59,2200.0,17.5726,17.5726,17.5427,17.5427,2200.0
2007-07-17 14:30:00,17.61,17.62,17.58,17.6,4300.0,17.5626,17.5726,17.5327,17.5527,4300.0
2007-07-17 14:35:00,17.61,17.62,17.61,17.62,1100.0,17.5626,17.5726,17.5626,17.5726,1100.0
2007-07-17 14:40:00,17.63,17.65,17.62,17.62,3800.0,17.5826,17.6025,17.5726,17.5726,3800.0
2007-07-17 14:45:00,17.62,17.62,17.6,17.6,2200.0,17.5726,17.5726,17.5527,17.5527,2200.0
2007-07-17 14:50:00,17.61,17.62,17.59,17.61,3800.0,17.5626,17.5726,17.5427,17.5626,3800.0
2007-07-17 14:55:00,17.61,17.63,17.61,17.63,1600.0,17.5626,17.5826,17.5626,17.5826,1600.0
2007-07-17 15:00:00,17.63,17.64,17.62,17.63,1700.0,17.5826,17.5925,17.5726,17.5826,1700.0
2007-07-17 15:05:00,17.64,17.65,17.63,17.65,4000.0,17.5925,17.6025,17.5826,17.6025,4000.0
2007-07-17 15:10:00,17.64,17.65,17.64,17.65,1200.0,17.5925,17.6025,17.5925,17.6025,1200.0
2007-07-17 15:15:00,17.65,17.65,17.64,17.65,1800.0,17.6025,17.6025,17.5925,17.6025,1800.0
2007-07-17 15:20:00,17.64,17.64,17.58,17.59,12200.0,17.5925,17.5925,17.5327,17.5427,12200.0
2007-07-17 15:25:00,17.58,17.59,17.57,17.58,4000.0,17.5327,17.5427,17.5227,17.5327,4000.0
2007-07-17 15:30:00,17.59,17.66,17.59,17.65,18900.0,17.5427,17.6125,17.5427,17.6025,18900.0
2007-07-17 15:35:00,17.65,17.68,17.65,17.67,8300.0,17.6025,17.6324,17.6025,17.6225,8300.0
2007-07-17 15:40:00,17.67,17.67,17.56,17.57,4900.0,17.6225,17.6225,17.5128,17.5227,4900.0
2007-07-17 15:45:00,17.56,17.56,17.54,17.55,4800.0,17.5128,17.5128,17.4928,17.5028,4800.0
2007-07-17 15:50:00,17.55,17.56,17.52,17.53,17200.0,17.5028,17.5128,17.4729,17.4828,17200.0
2007-07-17 15:55:00,17.53,17.56,17.51,17.52,16800.0,17.4828,17.5128,17.4629,17.4729,16800.0
2007-07-18 09:30:00,17.4,17.65,17.38,17.39,9000.0,17.3532,17.6025,17.3332,17.3432,9000.0
2007-07-18 09:35:00,17.46,17.47,17.27,17.27,6900.0,17.413,17.423,17.2235,17.2235,6900.0
2007-07-18 09:40:00,17.26,17.3,17.19,17.2,5200.0,17.2136,17.2535,17.1438,17.1537,5200.0
2007-07-18 09:45:00,17.23,17.3,17.19,17.22,5000.0,17.1836,17.2535,17.1438,17.1737,5000.0
2007-07-18 09:50:00,17.27,17.27,17.2,17.22,2300.0,17.2235,17.2235,17.1537,17.1737,2300.0
2007-07-18 09:55:00,17.23,17.25,17.17,17.18,3000.0,17.1836,17.2036,17.1238,17.1338,3000.0
2007-07-18 10:00:00,17.22,17.23,17.1,17.1,5000.0,17.1737,17.1836,17.054,17.054,5000.0
2007-07-18 10:05:00,17.11,17.24,17.08,17.2,28200.0,17.064,17.1936,17.0341,17.1537,28200.0
2007-07-18 10:10:00,17.2,17.24,17.1,17.1,25800.0,17.1537,17.1936,17.054,17.054,25800.0
2007-07-18 10:15:00,17.09,17.1,17.03,17.07,13600.0,17.044,17.054,16.9842,17.0241,13600.0
2007-07-18 10:20:00,17.08,17.2,17.05,17.16,22000.0,17.0341,17.1537,17.0041,17.1138,22000.0
2007-07-18 10:25:00,17.17,17.2,17.17,17.2,4100.0,17.1238,17.1537,17.1238,17.1537,4100.0
2007-07-18 10:30:00,17.21,17.35,17.21,17.31,17400.0,17.1637,17.3033,17.1637,17.2634,17400.0
2007-07-18 10:35:00,17.33,17.42,17.31,17.42,3800.0,17.2834,17.3731,17.2634,17.3731,3800.0
2007-07-18 10:40:00,17.41,17.44,17.38,17.4,5100.0,17.3632,17.3931,17.3332,17.3532,5100.0
2007-07-18 10:45:00,17.41,17.41,17.3,17.35,8600.0,17.3632,17.3632,17.2535,17.3033,8600.0
2007-07-18 10:50:00,17.33,17.35,17.25,17.35,13300.0,17.2834,17.3033,17.2036,17.3033,13300.0
2007-07-18 10:55:00,17.35,17.39,17.32,17.35,4500.0,17.3033,17.3432,17.2734,17.3033,4500.0
2007-07-18 11:00:00,17.34,17.37,17.34,17.37,2600.0,17.2934,17.3233,17.2934,17.3233,2600.0
2007-07-18 11:05:00,17.37,17.46,17.37,17.45,6000.0,17.3233,17.413,17.3233,17.4031,6000.0
2007-07-18 11:10:00,17.44,17.51,17.42,17.51,6700.0,17.3931,17.4629,17.3731,17.4629,6700.0
2007-07-18 11:15:00,17.51,17.52,17.49,17.49,6700.0,17.4629,17.4729,17.4429,17.4429,6700.0
2007-07-18 11:20:00,17.5,17.5,17.48,17.49,2600.0,17.4529,17.4529,17.433,17.4429,2600.0
2007-07-18 11:25:00,17.48,17.49,17.44,17.44,13200.0,17.433,17.4429,17.3931,17.3931,13200.0
2007-07-18 11:30:00,17.43,17.43,17.32,17.32,8100.0,17.3831,17.3831,17.2734,17.2734,8100.0
2007-07-18 11:35:00,17.32,17.38,17.31,17.35,6200.0,17.2734,17.3332,17.2634,17.3033,6200.0
2007-07-18 11:40:00,17.37,17.4,17.36,17.38,3300.0,17.3233,17.3532,17.3133,17.3332,3300.0
2007-07-18 11:45:00,17.38,17.38,17.34,17.34,4800.0,17.3332,17.3332,17.2934,17.2934,4800.0
2007-07-18 11:50:00,17.34,17.34,17.21,17.23,5300.0,17.2934,17.2934,17.1637,17.1836,5300.0
2007-07-18 11:55:00,17.22,17.25,17.19,17.19,4500.0,17.1737,17.2036,17.1438,17.1438,4500.0
2007-07-18 12:00:00,17.2,17.21,17.17,17.21,4000.0,17.1537,17.1637,17.1238,17.1637,4000.0
2007-07-18 12:05:00,17.27,17.27,17.19,17.19,4800.0,17.2235,17.2235,17.1438,17.1438,4800.0
2007-07-18 12:10:00,17.18,17.24,17.17,17.22,3000.0,17.1338,17.1936,17.1238,17.1737,3000.0
2007-07-18 12:15:00,17.22,17.25,17.16,17.17,3600.0,17.1737,17.2036,17.1138,17.1238,3600.0
2007-07-18 12:20:00,17.16,17.18,17.09,17.1,7900.0,17.1138,17.1338,17.044,17.054,7900.0
2007-07-18 12:25:00,17.12,17.16,17.09,17.14,7400.0,17.0739,17.1138,17.044,17.0939,7400.0
2007-07-18 12:30:00,17.16,17.26,17.14,17.26,7600.0,17.1138,17.2136,17.0939,17.2136,7600.0
2007-07-18 12:35:00,17.26,17.28,17.25,17.28,2000.0,17.2136,17.2335,17.2036,17.2335,2000.0
2007-07-18 12:40:00,17.28,17.3,17.26,17.3,2100.0,17.2335,17.2535,17.2136,17.2535,2100.0
2007-07-18 12:45:00,17.31,17.37,17.3,17.37,1900.0,17.2634,17.3233,17.2535,17.3233,1900.0
2007-07-18 12:50:00,17.37,17.4,17.33,17.34,9300.0,17.3233,17.3532,17.2834,17.2934,9300.0
2007-07-18 12:55:00,17.35,17.35,17.32,17.32,1500.0,17.3033,17.3033,17.2734,17.2734,1500.0
2007-07-18 13:00:00,17.33,17.34,17.3,17.3,1900.0,17.2834,17.2934,17.2535,17.2535,1900.0
2007-07-18 13:05:00,17.3,17.32,17.3,17.32,600.0,17.2535,17.2734,17.2535,17.2734,600.0
2007-07-18 13:10:00,17.32,17.32,17.29,17.3,3400.0,17.2734,17.2734,17.2435,17.2535,3400.0
2007-07-18 13:15:00,17.32,17.33,17.31,17.32,1600.0,17.2734,17.2834,17.2634,17.2734,1600.0
2007-07-18 13:20:00,17.32,17.4,17.32,17.39,6100.0,17.2734,17.3532,17.2734,17.3432,6100.0
2007-07-18 13:25:00,17.4,17.42,17.4,17.4,4800.0,17.3532,17.3731,17.3532,17.3532,4800.0
2007-07-18 13:30:00,17.41,17.49,17.4,17.47,18900.0,17.3632,17.4429,17.3532,17.423,18900.0
2007-07-18 13:35:00,17.47,17.52,17.47,17.51,9200.0,17.423,17.4729,17.423,17.4629,9200.0
2007-07-18 13:40:00,17.5,17.51,17.5,17.51,4600.0,17.4529,17.4629,17.4529,17.4629,4600.0
2007-07-18 13:45:00,17.51,17.52,17.5,17.5,4700.0,17.4629,17.4729,17.4529,17.4529,4700.0
2007-07-18 13:50:00,17.51,17.53,17.45,17.48,9500.0,17.4629,17.4828,17.4031,17.433,9500.0
2007-07-18 13:55:00,17.47,17.5,17.46,17.47,3500.0,17.423,17.4529,17.413,17.423,3500.0
2007-07-18 14:00:00,17.48,17.52,17.46,17.52,5900.0,17.433,17.4729,17.413,17.4729,5900.0
2007-07-18 14:05:00,17.52,17.55,17.52,17.53,2200.0,17.4729,17.5028,17.4729,17.4828,2200.0
2007-07-18 14:10:00,17.52,17.54,17.5,17.5,4500.0,17.4729,17.4928,17.4529,17.4529,4500.0
2007-07-18 14:15:00,17.5,17.5,17.46,17.48,8100.0,17.4529,17.4529,17.413,17.433,8100.0
2007-07-18 14:20:00,17.48,17.49,17.46,17.46,1600.0,17.433,17.4429,17.413,17.413,1600.0
2007-07-18 14:25:00,17.48,17.49,17.46,17.47,2100.0,17.433,17.4429,17.413,17.423,2100.0
2007-07-18 14:30:00,17.47,17.49,17.46,17.49,1300.0,17.423,17.4429,17.413,17.4429,1300.0
2007-07-18 14:35:00,17.49,17.52,17.49,17.49,2100.0,17.4429,17.4729,17.4429,17.4429,2100.0
2007-07-18 14:40:00,17.5,17.5,17.42,17.43,6400.0,17.4529,17.4529,17.3731,17.3831,6400.0
2007-07-18 14:45:00,17.41,17.49,17.4,17.46,5900.0,17.3632,17.4429,17.3532,17.413,5900.0
2007-07-18 14:50:00,17.46,17.49,17.42,17.47,5200.0,17.413,17.4429,17.3731,17.423,5200.0
2007-07-18 14:55:00,17.48,17.51,17.45,17.5,5900.0,17.433,17.4629,17.4031,17.4529,5900.0
2007-07-18 15:00:00,17.5,17.5,17.43,17.44,11600.0,17.4529,17.4529,17.3831,17.3931,11600.0
2007-07-18 15:05:00,17.44,17.49,17.44,17.49,2300.0,17.3931,17.4429,17.3931,17.4429,2300.0
2007-07-18 15:10:00,17.5,17.5,17.43,17.43,6800.0,17.4529,17.4529,17.3831,17.3831,6800.0
2007-07-18 15:15:00,17.44,17.48,17.42,17.47,4000.0,17.3931,17.433,17.3731,17.423,4000.0
2007-07-18 15:20:00,17.46,17.46,17.41,17.46,11400.0,17.413,17.413,17.3632,17.413,11400.0
2007-07-18 15:25:00,17.47,17.5,17.45,17.46,5700.0,17.423,17.4529,17.4031,17.413,5700.0
2007-07-18 15:30:00,17.45,17.5,17.44,17.48,6300.0,17.4031,17.4529,17.3931,17.433,6300.0
2007-07-18 15:35:00,17.49,17.54,17.48,17.51,10700.0,17.4429,17.4928,17.433,17.4629,10700.0
2007-07-18 15:40:00,17.53,17.54,17.51,17.53,9300.0,17.4828,17.4928,17.4629,17.4828,9300.0
2007-07-18 15:45:00,17.54,17.6,17.52,17.6,14300.0,17.4928,17.5527,17.4729,17.5527,14300.0
2007-07-18 15:50:00,17.6,17.65,17.59,17.63,18200.0,17.5527,17.6025,17.5427,17.5826,18200.0
2007-07-18 15:55:00,17.64,17.66,17.59,17.59,25300.0,17.5925,17.6125,17.5427,17.5427,25300.0
2007-07-19 09:30:00,17.65,17.75,17.65,17.68,5700.0,17.6025,17.7022,17.6025,17.6324,5700.0
2007-07-19 09:35:00,17.69,17.74,17.69,17.71,800.0,17.6424,17.6923,17.6424,17.6624,800.0
2007-07-19 09:40:00,17.71,17.72,17.67,17.67,900.0,17.6624,17.6723,17.6225,17.6225,900.0
2007-07-19 09:45:00,17.67,17.71,17.6,17.6,1500.0,17.6225,17.6624,17.5527,17.5527,1500.0
2007-07-19 09:50:00,17.61,17.64,17.61,17.61,1000.0,17.5626,17.5925,17.5626,17.5626,1000.0
2007-07-19 09:55:00,17.6,17.6,17.55,17.55,1800.0,17.5527,17.5527,17.5028,17.5028,1800.0
2007-07-19 10:00:00,17.55,17.58,17.53,17.58,1400.0,17.5028,17.5327,17.4828,17.5327,1400.0
2007-07-19 10:05:00,17.55,17.58,17.52,17.56,3200.0,17.5028,17.5327,17.4729,17.5128,3200.0
2007-07-19 10:10:00,17.56,17.57,17.53,17.55,1400.0,17.5128,17.5227,17.4828,17.5028,1400.0
2007-07-19 10:15:00,17.55,17.56,17.53,17.54,2000.0,17.5028,17.5128,17.4828,17.4928,2000.0
2007-07-19 10:20:00,17.54,17.55,17.5,17.51,4800.0,17.4928,17.5028,17.4529,17.4629,4800.0
2007-07-19 10:25:00,17.52,17.58,17.52,17.58,2600.0,17.4729,17.5327,17.4729,17.5327,2600.0
2007-07-19 10:30:00,17.6,17.6,17.57,17.58,3900.0,17.5527,17.5527,17.5227,17.5327,3900.0
2007-07-19 10:35:00,17.57,17.59,17.56,17.57,2500.0,17.5227,17.5427,17.5128,17.5227,2500.0
2007-07-19 10:40:00,17.59,17.6,17.57,17.57,1600.0,17.5427,17.5527,17.5227,17.5227,1600.0
2007-07-19 10:45:00,17.57,17.63,17.57,17.63,7600.0,17.5227,17.5826,17.5227,17.5826,7600.0
2007-07-19 10:50:00,17.62,17.7,17.62,17.7,4000.0,17.5726,17.6524,17.5726,17.6524,4000.0
2007-07-19 10:55:00,17.68,17.72,17.67,17.72,1900.0,17.6324,17.6723,17.6225,17.6723,1900.0
2007-07-19 11:00:00,17.7,17.73,17.7,17.73,600.0,17.6524,17.6823,17.6524,17.6823,600.0
2007-07-19 11:05:00,17.71,17.73,17.7,17.71,2100.0,17.6624,17.6823,17.6524,17.6624,2100.0
2007-07-19 11:10:00,17.72,17.74,17.72,17.74,4800.0,17.6723,17.6923,17.6723,17.6923,4800.0
2007-07-19 11:15:00,17.72,17.75,17.7,17.75,3000.0,17.6723,17.7022,17.6524,17.7022,3000.0
2007-07-19 11:20:00,17.76,17.77,17.74,17.74,1200.0,17.7122,17.7222,17.6923,17.6923,1200.0
2007-07-19 11:25:00,17.73,17.75,17.72,17.72,3800.0,17.6823,17.7022,17.6723,17.6723,3800.0
2007-07-19 11:30:00,17.71,17.72,17.71,17.71,2800.0,17.6624,17.6723,17.6624,17.6624,2800.0
2007-07-19 11:35:00,17.71,17.71,17.68,17.68,3000.0,17.6624,17.6624,17.6324,17.6324,3000.0
2007-07-19 11:40:00,17.68,17.71,17.67,17.68,1700.0,17.6324,17.6624,17.6225,17.6324,1700.0
2007-07-19 11:45:00,17.68,17.69,17.68,17.68,1300.0,17.6324,17.6424,17.6324,17.6324,1300.0
2007-07-19 11:50:00,17.67,17.67,17.65,17.65,1600.0,17.6225,17.6225,17.6025,17.6025,1600.0
2007-07-19 11:55:00,17.65,17.65,17.62,17.65,1300.0,17.6025,17.6025,17.5726,17.6025,1300.0
2007-07-19 12:00:00,17.67,17.67,17.58,17.64,8000.0,17.6225,17.6225,17.5327,17.5925,8000.0
2007-07-19 12:05:00,17.65,17.72,17.65,17.72,1900.0,17.6025,17.6723,17.6025,17.6723,1900.0
2007-07-19 12:10:00,17.71,17.71,17.68,17.68,10800.0,17.6624,17.6624,17.6324,17.6324,10800.0
2007-07-19 12:15:00,17.68,17.68,17.66,17.67,1400.0,17.6324,17.6324,17.6125,17.6225,1400.0
2007-07-19 12:20:00,17.66,17.7,17.66,17.7,3200.0,17.6125,17.6524,17.6125,17.6524,3200.0
2007-07-19 12:25:00,17.7,17.72,17.7,17.72,2700.0,17.6524,17.6723,17.6524,17.6723,2700.0
2007-07-19 12:30:00,17.71,17.73,17.71,17.71,5800.0,17.6624,17.6823,17.6624,17.6624,5800.0
2007-07-19 12:35:00,17.72,17.73,17.7,17.72,3400.0,17.6723,17.6823,17.6524,17.6723,3400.0
2007-07-19 12:40:00,17.71,17.71,17.7,17.71,4500.0,17.6624,17.6624,17.6524,17.6624,4500.0
2007-07-19 12:45:00,17.7,17.74,17.7,17.74,1600.0,17.6524,17.6923,17.6524,17.6923,1600.0
2007-07-19 12:50:00,17.74,17.8,17.74,17.79,3100.0,17.6923,17.7521,17.6923,17.7421,3100.0
2007-07-19 12:55:00,17.78,17.79,17.78,17.78,3500.0,17.7322,17.7421,17.7322,17.7322,3500.0
2007-07-19 13:00:00,17.77,17.77,17.75,17.77,2700.0,17.7222,17.7222,17.7022,17.7222,2700.0
2007-07-19 13:05:00,17.76,17.76,17.71,17.71,3300.0,17.7122,17.7122,17.6624,17.6624,3300.0
2007-07-19 13:10:00,17.7,17.76,17.7,17.76,7100.0,17.6524,17.7122,17.6524,17.7122,7100.0
2007-07-19 13:15:00,17.75,17.78,17.75,17.78,1100.0,17.7022,17.7322,17.7022,17.7322,1100.0
2007-07-19 13:20:00,17.77,17.78,17.77,17.77,3100.0,17.7222,17.7322,17.7222,17.7222,3100.0
2007-07-19 13:25:00,17.77,17.77,17.74,17.75,3200.0,17.7222,17.7222,17.6923,17.7022,3200.0
2007-07-19 13:30:00,17.75,17.75,17.74,17.75,1200.0,17.7022,17.7022,17.6923,17.7022,1200.0
2007-07-19 13:35:00,17.74,17.75,17.74,17.75,500.0,17.6923,17.7022,17.6923,17.7022,500.0
2007-07-19 13:40:00,17.76,17.76,17.75,17.76,1700.0,17.7122,17.7122,17.7022,17.7122,1700.0
2007-07-19 13:45:00,17.76,17.78,17.76,17.78,6600.0,17.7122,17.7322,17.7122,17.7322,6600.0
2007-07-19 13:50:00,17.79,17.8,17.79,17.79,5700.0,17.7421,17.7521,17.7421,17.7421,5700.0
2007-07-19 13:55:00,17.78,17.81,17.74,17.81,7400.0,17.7322,17.7621,17.6923,17.7621,7400.0
2007-07-19 14:00:00,17.79,17.81,17.79,17.8,5100.0,17.7421,17.7621,17.7421,17.7521,5100.0
2007-07-19 14:05:00,17.81,17.86,17.8,17.86,13600.0,17.7621,17.812,17.7521,17.812,13600.0
2007-07-19 14:10:00,17.85,17.86,17.83,17.85,9300.0,17.802,17.812,17.782,17.802,9300.0
2007-07-19 14:15:00,17.85,17.88,17.85,17.88,8700.0,17.802,17.8319,17.802,17.8319,8700.0
2007-07-19 14:20:00,17.87,17.87,17.84,17.86,11600.0,17.8219,17.8219,17.792,17.812,11600.0
2007-07-19 14:25:00,17.86,17.86,17.84,17.85,1400.0,17.812,17.812,17.792,17.802,1400.0
2007-07-19 14:30:00,17.84,17.88,17.84,17.86,6300.0,17.792,17.8319,17.792,17.812,6300.0
2007-07-19 14:35:00,17.85,17.87,17.84,17.85,7800.0,17.802,17.8219,17.792,17.802,7800.0
2007-07-19 14:40:00,17.84,17.85,17.83,17.85,2400.0,17.792,17.802,17.782,17.802,2400.0
2007-07-19 14:45:00,17.84,17.85,17.84,17.85,1500.0,17.792,17.802,17.792,17.802,1500.0
2007-07-19 14:50:00,17.85,17.88,17.85,17.87,6900.0,17.802,17.8319,17.802,17.8219,6900.0
2007-07-19 14:55:00,17.87,17.87,17.85,17.85,3200.0,17.8219,17.8219,17.802,17.802,3200.0
2007-07-19 15:00:00,17.85,17.88,17.84,17.88,8300.0,17.802,17.8319,17.792,17.8319,8300.0
2007-07-19 15:05:00,17.87,17.9,17.86,17.9,7800.0,17.8219,17.8518,17.812,17.8518,7800.0
2007-07-19 15:10:00,17.9,17.91,17.89,17.9,13700.0,17.8518,17.8618,17.8419,17.8518,13700.0
2007-07-19 15:15:00,17.89,17.9,17.89,17.89,4800.0,17.8419,17.8518,17.8419,17.8419,4800.0
2007-07-19 15:20:00,17.9,17.9,17.85,17.86,5500.0,17.8518,17.8518,17.802,17.812,5500.0
2007-07-19 15:25:00,17.85,17.85,17.82,17.82,4900.0,17.802,17.802,17.7721,17.7721,4900.0
2007-07-19 15:30:00,17.83,17.83,17.77,17.82,11400.0,17.782,17.782,17.7222,17.7721,11400.0
2007-07-19 15:35:00,17.82,17.83,17.82,17.82,6300.0,17.7721,17.782,17.7721,17.7721,6300.0
2007-07-19 15:40:00,17.83,17.83,17.79,17.79,8900.0,17.782,17.782,17.7421,17.7421,8900.0
2007-07-19 15:45:00,17.8,17.8,17.71,17.76,16800.0,17.7521,17.7521,17.6624,17.7122,16800.0
2007-07-19 15:50:00,17.75,17.79,17.75,17.78,10100.0,17.7022,17.7421,17.7022,17.7322,10100.0
2007-07-19 15:55:00,17.78,17.79,17.74,17.74,6800.0,17.7322,17.7421,17.6923,17.6923,6800.0
2007-07-20 09:30:00,17.68,17.78,17.65,17.77,57800.0,17.6324,17.7322,17.6025,17.7222,57800.0
2007-07-20 09:35:00,17.78,17.84,17.76,17.82,3800.0,17.7322,17.792,17.7122,17.7721,3800.0
2007-07-20 09:40:00,17.83,17.83,17.73,17.74,4300.0,17.782,17.782,17.6823,17.6923,4300.0
2007-07-20 09:45:00,17.71,17.75,17.65,17.65,3100.0,17.6624,17.7022,17.6025,17.6025,3100.0
2007-07-20 09:50:00,17.64,17.66,17.46,17.46,7300.0,17.5925,17.6125,17.413,17.413,7300.0
2007-07-20 09:55:00,17.46,17.46,17.3,17.36,10300.0,17.413,17.413,17.2535,17.3133,10300.0
2007-07-20 10:00:00,17.39,17.45,17.35,17.43,10700.0,17.3432,17.4031,17.3033,17.3831,10700.0
2007-07-20 10:05:00,17.42,17.43,17.4,17.41,5900.0,17.3731,17.3831,17.3532,17.3632,5900.0
2007-07-20 10:10:00,17.42,17.49,17.4,17.45,4600.0,17.3731,17.4429,17.3532,17.4031,4600.0
2007-07-20 10:15:00,17.47,17.52,17.47,17.52,6500.0,17.423,17.4729,17.423,17.4729,6500.0
2007-07-20 10:20:00,17.55,17.56,17.52,17.53,3000.0,17.5028,17.5128,17.4729,17.4828,3000.0
2007-07-20 10:25:00,17.53,17.56,17.53,17.56,2400.0,17.4828,17.5128,17.4828,17.5128,2400.0
2007-07-20 10:30:00,17.57,17.57,17.55,17.56,5500.0,17.5227,17.5227,17.5028,17.5128,5500.0
2007-07-20 10:35:00,17.57,17.57,17.5,17.5,2500.0,17.5227,17.5227,17.4529,17.4529,2500.0
2007-07-20 10:40:00,17.5,17.55,17.5,17.5,3700.0,17.4529,17.5028,17.4529,17.4529,3700.0
2007-07-20 10:45:00,17.5,17.5,17.38,17.39,6400.0,17.4529,17.4529,17.3332,17.3432,6400.0
2007-07-20 10:50:00,17.42,17.48,17.42,17.46,3400.0,17.3731,17.433,17.3731,17.413,3400.0
2007-07-20 10:55:00,17.46,17.5,17.46,17.49,3600.0,17.413,17.4529,17.413,17.4429,3600.0
2007-07-20 11:00:00,17.49,17.5,17.47,17.48,3000.0,17.4429,17.4529,17.423,17.433,3000.0
2007-07-20 11:05:00,17.48,17.49,17.47,17.48,1100.0,17.433,17.4429,17.423,17.433,1100.0
2007-07-20 11:10:00,17.49,17.52,17.49,17.52,2700.0,17.4429,17.4729,17.4429,17.4729,2700.0
2007-07-20 11:15:00,17.52,17.54,17.41,17.41,9300.0,17.4729,17.4928,17.3632,17.3632,9300.0
2007-07-20 11:20:00,17.4,17.4,17.28,17.3,11900.0,17.3532,17.3532,17.2335,17.2535,11900.0
2007-07-20 11:25:00,17.29,17.29,17.2,17.22,8500.0,17.2435,17.2435,17.1537,17.1737,8500.0
2007-07-20 11:30:00,17.24,17.27,17.23,17.27,1400.0,17.1936,17.2235,17.1836,17.2235,1400.0
2007-07-20 11:35:00,17.26,17.27,17.11,17.12,8000.0,17.2136,17.2235,17.064,17.0739,8000.0
2007-07-20 11:40:00,17.14,17.24,17.14,17.18,7800.0,17.0939,17.1936,17.0939,17.1338,7800.0
2007-07-20 11:45:00,17.16,17.25,17.14,17.25,1900.0,17.1138,17.2036,17.0939,17.2036,1900.0
2007-07-20 11:50:00,17.23,17.23,17.16,17.16,2900.0,17.1836,17.1836,17.1138,17.1138,2900.0
2007-07-20 11:55:00,17.15,17.15,17.12,17.12,2200.0,17.1039,17.1039,17.0739,17.0739,2200.0
2007-07-20 12:00:00,17.12,17.12,17.02,17.02,5800.0,17.0739,17.0739,16.9742,16.9742,5800.0
2007-07-20 12:05:00,17.02,17.14,17.02,17.11,5200.0,16.9742,17.0939,16.9742,17.064,5200.0
2007-07-20 12:10:00,17.11,17.16,17.11,17.15,3900.0,17.064,17.1138,17.064,17.1039,3900.0
2007-07-20 12:15:00,17.14,17.15,17.14,17.15,400.0,17.0939,17.1039,17.0939,17.1039,400.0
2007-07-20 12:20:00,17.15,17.22,17.15,17.22,4700.0,17.1039,17.1737,17.1039,17.1737,4700.0
2007-07-20 12:25:00,17.24,17.29,17.24,17.27,1500.0,17.1936,17.2435,17.1936,17.2235,1500.0
2007-07-20 12:30:00,17.29,17.29,17.22,17.23,2500.0,17.2435,17.2435,17.1737,17.1836,2500.0
2007-07-20 12:35:00,17.21,17.22,17.21,17.22,2600.0,17.1637,17.1737,17.1637,17.1737,2600.0
2007-07-20 12:40:00,17.2,17.23,17.2,17.2,2000.0,17.1537,17.1836,17.1537,17.1537,2000.0
2007-07-20 12:45:00,17.2,17.2,17.15,17.2,5400.0,17.1537,17.1537,17.1039,17.1537,5400.0
2007-07-20 12:50:00,17.18,17.18,17.13,17.13,1500.0,17.1338,17.1338,17.0839,17.0839,1500.0
2007-07-20 12:55:00,17.1,17.1,17.03,17.03,3100.0,17.054,17.054,16.9842,16.9842,3100.0
2007-07-20 13:00:00,17.04,17.13,17.03,17.13,4900.0,16.9942,17.0839,16.9842,17.0839,4900.0
2007-07-20 13:05:00,17.13,17.13,17.12,17.12,1100.0,17.0839,17.0839,17.0739,17.0739,1100.0
2007-07-20 13:10:00,17.13,17.18,17.13,17.18,2100.0,17.0839,17.1338,17.0839,17.1338,2100.0
2007-07-20 13:15:00,17.18,17.26,17.18,17.25,2900.0,17.1338,17.2136,17.1338,17.2036,2900.0
2007-07-20 13:20:00,17.25,17.28,17.23,17.28,700.0,17.2036,17.2335,17.1836,17.2335,700.0
2007-07-20 13:25:00,17.27,17.27,17.24,17.24,2100.0,17.2235,17.2235,17.1936,17.1936,2100.0
2007-07-20 13:30:00,17.24,17.24,17.18,17.18,1500.0,17.1936,17.1936,17.1338,17.1338,1500.0
2007-07-20 13:35:00,17.18,17.18,17.17,17.17,800.0,17.1338,17.1338,17.1238,17.1238,800.0
2007-07-20 13:40:00,17.19,17.22,17.17,17.17,1900.0,17.1438,17.1737,17.1238,17.1238,1900.0
2007-07-20 13:45:00,17.17,17.17,17.15,17.17,1500.0,17.1238,17.1238,17.1039,17.1238,1500.0
2007-07-20 13:50:00,17.16,17.24,17.16,17.22,3800.0,17.1138,17.1936,17.1138,17.1737,3800.0
2007-07-20 13:55:00,17.22,17.22,17.18,17.19,5200.0,17.1737,17.1737,17.1338,17.1438,5200.0
2007-07-20 14:00:00,17.23,17.26,17.17,17.26,3600.0,17.1836,17.2136,17.1238,17.2136,3600.0
2007-07-20 14:05:00,17.28,17.4,17.28,17.36,4000.0,17.2335,17.3532,17.2335,17.3133,4000.0
2007-07-20 14:10:00,17.35,17.36,17.3,17.3,6500.0,17.3033,17.3133,17.2535,17.2535,6500.0
2007-07-20 14:15:00,17.29,17.32,17.29,17.3,2400.0,17.2435,17.2734,17.2435,17.2535,2400.0
2007-07-20 14:20:00,17.3,17.44,17.3,17.44,6600.0,17.2535,17.3931,17.2535,17.3931,6600.0
2007-07-20 14:25:00,17.44,17.45,17.38,17.38,4700.0,17.3931,17.4031,17.3332,17.3332,4700.0
2007-07-20 14:30:00,17.37,17.39,17.34,17.39,2000.0,17.3233,17.3432,17.2934,17.3432,2000.0
2007-07-20 14:35:00,17.37,17.37,17.34,17.34,700.0,17.3233,17.3233,17.2934,17.2934,700.0
2007-07-20 14:40:00,17.32,17.32,17.28,17.28,3000.0,17.2734,17.2734,17.2335,17.2335,3000.0
2007-07-20 14:45:00,17.27,17.28,17.26,17.26,900.0,17.2235,17.2335,17.2136,17.2136,900.0
2007-07-20 14:50:00,17.27,17.28,17.24,17.24,2500.0,17.2235,17.2335,17.1936,17.1936,2500.0
2007-07-20 14:55:00,17.23,17.29,17.23,17.29,3400.0,17.1836,17.2435,17.1836,17.2435,3400.0
2007-07-20 15:00:00,17.3,17.35,17.29,17.35,4600.0,17.2535,17.3033,17.2435,17.3033,4600.0
2007-07-20 15:05:00,17.32,17.32,17.19,17.21,7100.0,17.2734,17.2734,17.1438,17.1637,7100.0
2007-07-20 15:10:00,17.21,17.25,17.15,17.25,11500.0,17.1637,17.2036,17.1039,17.2036,11500.0
2007-07-20 15:15:00,17.25,17.28,17.25,17.25,3400.0,17.2036,17.2335,17.2036,17.2036,3400.0
2007-07-20 15:20:00,17.25,17.31,17.25,17.27,3400.0,17.2036,17.2634,17.2036,17.2235,3400.0
2007-07-20 15:25:00,17.27,17.27,17.25,17.25,1200.0,17.2235,17.2235,17.2036,17.2036,1200.0
2007-07-20 15:30:00,17.25,17.25,17.14,17.15,8000.0,17.2036,17.2036,17.0939,17.1039,8000.0
2007-07-20 15:35:00,17.13,17.19,17.12,17.15,6800.0,17.0839,17.1438,17.0739,17.1039,6800.0
2007-07-20 15:40:00,17.16,17.16,17.13,17.15,3400.0,17.1138,17.1138,17.0839,17.1039,3400.0
2007-07-20 15:45:00,17.15,17.17,17.09,17.1,14100.0,17.1039,17.1238,17.044,17.054,14100.0
2007-07-20 15:50:00,17.1,17.22,17.1,17.13,25900.0,17.054,17.1737,17.054,17.0839,25900.0
2007-07-20 15:55:00,17.13,17.17,17.12,17.13,14000.0,17.0839,17.1238,17.0739,17.0839,14000.0
2007-07-23 09:30:00,17.2,17.21,17.14,17.17,4800.0,17.1537,17.1637,17.0939,17.1238,4800.0
2007-07-23 09:35:00,17.11,17.11,17.0,17.03,3000.0,17.064,17.064,16.9543,16.9842,3000.0
2007-07-23 09:40:00,17.07,17.07,17.01,17.01,1000.0,17.0241,17.0241,16.9642,16.9642,1000.0
2007-07-23 09:45:00,17.04,17.06,17.02,17.02,1700.0,16.9942,17.0141,16.9742,16.9742,1700.0
2007-07-23 09:50:00,17.05,17.07,17.04,17.04,1300.0,17.0041,17.0241,16.9942,16.9942,1300.0
2007-07-23 09:55:00,17.06,17.06,17.0,17.03,3600.0,17.0141,17.0141,16.9543,16.9842,3600.0
2007-07-23 10:00:00,17.02,17.07,17.02,17.02,9900.0,16.9742,17.0241,16.9742,16.9742,9900.0
2007-07-23 10:05:00,17.04,17.06,17.02,17.02,3700.0,16.9942,17.0141,16.9742,16.9742,3700.0
2007-07-23 10:10:00,17.01,17.04,17.01,17.03,1700.0,16.9642,16.9942,16.9642,16.9842,1700.0
2007-07-23 10:15:00,17.03,17.04,17.01,17.01,4500.0,16.9842,16.9942,16.9642,16.9642,4500.0
2007-07-23 10:20:00,17.02,17.03,17.01,17.03,1900.0,16.9742,16.9842,16.9642,16.9842,1900.0
2007-07-23 10:25:00,17.03,17.03,17.01,17.02,3100.0,16.9842,16.9842,16.9642,16.9742,3100.0
2007-07-23 10:30:00,17.02,17.1,17.02,17.09,14200.0,16.9742,17.054,16.9742,17.044,14200.0
2007-07-23 10:35:00,17.09,17.11,17.08,17.1,2300.0,17.044,17.064,17.0341,17.054,2300.0
2007-07-23 10:40:00,17.09,17.1,17.08,17.1,2200.0,17.044,17.054,17.0341,17.054,2200.0
2007-07-23 10:45:00,17.12,17.18,17.11,17.18,2900.0,17.0739,17.1338,17.064,17.1338,2900.0
2007-07-23 10:50:00,17.16,17.17,17.16,17.16,1400.0,17.1138,17.1238,17.1138,17.1138,1400.0
2007-07-23 10:55:00,17.18,17.27,17.18,17.27,7100.0,17.1338,17.2235,17.1338,17.2235,7100.0
2007-07-23 11:00:00,17.27,17.3,17.27,17.29,6000.0,17.2235,17.2535,17.2235,17.2435,6000.0
2007-07-23 11:05:00,17.29,17.3,17.29,17.3,2800.0,17.2435,17.2535,17.2435,17.2535,2800.0
2007-07-23 11:10:00,17.28,17.28,17.22,17.25,6000.0,17.2335,17.2335,17.1737,17.2036,6000.0
2007-07-23 11:15:00,17.25,17.25,17.23,17.23,700.0,17.2036,17.2036,17.1836,17.1836,700.0
2007-07-23 11:20:00,17.23,17.31,17.23,17.3,2200.0,17.1836,17.2634,17.1836,17.2535,2200.0
2007-07-23 11:25:00,17.3,17.33,17.28,17.33,4000.0,17.2535,17.2834,17.2335,17.2834,4000.0
2007-07-23 11:30:00,17.34,17.4,17.34,17.39,4800.0,17.2934,17.3532,17.2934,17.3432,4800.0
2007-07-23 11:35:00,17.37,17.37,17.32,17.32,1800.0,17.3233,17.3233,17.2734,17.2734,1800.0
2007-07-23 11:40:00,17.3,17.31,17.28,17.28,2900.0,17.2535,17.2634,17.2335,17.2335,2900.0
2007-07-23 11:45:00,17.26,17.27,17.22,17.22,600.0,17.2136,17.2235,17.1737,17.1737,600.0
2007-07-23 11:50:00,17.22,17.3,17.22,17.3,3700.0,17.1737,17.2535,17.1737,17.2535,3700.0
2007-07-23 11:55:00,17.29,17.36,17.29,17.36,3300.0,17.2435,17.3133,17.2435,17.3133,3300.0
2007-07-23 12:00:00,17.37,17.4,17.37,17.38,2300.0,17.3233,17.3532,17.3233,17.3332,2300.0
2007-07-23 12:05:00,17.39,17.43,17.35,17.38,8100.0,17.3432,17.3831,17.3033,17.3332,8100.0
2007-07-23 12:10:00,17.35,17.41,17.35,17.41,3700.0,17.3033,17.3632,17.3033,17.3632,3700.0
2007-07-23 12:15:00,17.38,17.39,17.38,17.39,300.0,17.3332,17.3432,17.3332,17.3432,300.0
2007-07-23 12:20:00,17.39,17.4,17.38,17.38,1600.0,17.3432,17.3532,17.3332,17.3332,1600.0
2007-07-23 12:25:00,17.38,17.4,17.38,17.39,1100.0,17.3332,17.3532,17.3332,17.3432,1100.0
2007-07-23 12:30:00,17.39,17.41,17.38,17.38,900.0,17.3432,17.3632,17.3332,17.3332,900.0
2007-07-23 12:35:00,17.4,17.41,17.38,17.38,2100.0,17.3532,17.3632,17.3332,17.3332,2100.0
2007-07-23 12:40:00,17.38,17.41,17.38,17.38,5100.0,17.3332,17.3632,17.3332,17.3332,5100.0
2007-07-23 12:45:00,17.38,17.38,17.38,17.38,500.0,17.3332,17.3332,17.3332,17.3332,500.0
2007-07-23 12:50:00,17.38,17.38,17.37,17.37,200.0,17.3332,17.3332,17.3233,17.3233,200.0
2007-07-23 12:55:00,17.37,17.38,17.35,17.37,1000.0,17.3233,17.3332,17.3033,17.3233,1000.0
2007-07-23 13:00:00,17.38,17.38,17.35,17.35,1300.0,17.3332,17.3332,17.3033,17.3033,1300.0
2007-07-23 13:05:00,17.35,17.37,17.35,17.37,700.0,17.3033,17.3233,17.3033,17.3233,700.0
2007-07-23 13:10:00,17.35,17.36,17.35,17.36,300.0,17.3033,17.3133,17.3033,17.3133,300.0
2007-07-23 13:15:00,17.37,17.38,17.37,17.37,1300.0,17.3233,17.3332,17.3233,17.3233,1300.0
2007-07-23 13:20:00,17.36,17.36,17.33,17.33,200.0,17.3133,17.3133,17.2834,17.2834,200.0
2007-07-23 13:25:00,17.32,17.32,17.28,17.28,1200.0,17.2734,17.2734,17.2335,17.2335,1200.0
2007-07-23 13:30:00,17.3,17.3,17.28,17.28,1200.0,17.2535,17.2535,17.2335,17.2335,1200.0
2007-07-23 13:35:00,17.28,17.33,17.27,17.33,2200.0,17.2335,17.2834,17.2235,17.2834,2200.0
2007-07-23 13:40:00,17.32,17.33,17.31,17.31,500.0,17.2734,17.2834,17.2634,17.2634,500.0
2007-07-23 13:45:00,17.34,17.38,17.34,17.35,5900.0,17.2934,17.3332,17.2934,17.3033,5900.0
2007-07-23 13:50:00,17.34,17.34,17.31,17.31,400.0,17.2934,17.2934,17.2634,17.2634,400.0
2007-07-23 13:55:00,17.32,17.32,17.28,17.28,3400.0,17.2734,17.2734,17.2335,17.2335,3400.0
2007-07-23 14:00:00,17.3,17.31,17.3,17.3,16500.0,17.2535,17.2634,17.2535,17.2535,16500.0
2007-07-23 14:05:00,17.3,17.31,17.27,17.27,4600.0,17.2535,17.2634,17.2235,17.2235,4600.0
2007-07-23 14:10:00,17.27,17.27,17.24,17.26,2800.0,17.2235,17.2235,17.1936,17.2136,2800.0
2007-07-23 14:15:00,17.26,17.3,17.25,17.29,7300.0,17.2136,17.2535,17.2036,17.2435,7300.0
2007-07-23 14:20:00,17.28,17.35,17.27,17.33,4700.0,17.2335,17.3033,17.2235,17.2834,4700.0
2007-07-23 14:25:00,17.35,17.39,17.33,17.36,7300.0,17.3033,17.3432,17.2834,17.3133,7300.0
2007-07-23 14:30:00,17.36,17.41,17.36,17.38,6000.0,17.3133,17.3632,17.3133,17.3332,6000.0
2007-07-23 14:35:00,17.38,17.44,17.38,17.43,3500.0,17.3332,17.3931,17.3332,17.3831,3500.0
2007-07-23 14:40:00,17.41,17.44,17.41,17.43,3100.0,17.3632,17.3931,17.3632,17.3831,3100.0
2007-07-23 14:45:00,17.44,17.47,17.42,17.43,5900.0,17.3931,17.423,17.3731,17.3831,5900.0
2007-07-23 14:50:00,17.42,17.45,17.42,17.43,2500.0,17.3731,17.4031,17.3731,17.3831,2500.0
2007-07-23 14:55:00,17.42,17.48,17.42,17.42,10900.0,17.3731,17.433,17.3731,17.3731,10900.0
2007-07-23 15:00:00,17.43,17.43,17.41,17.41,4600.0,17.3831,17.3831,17.3632,17.3632,4600.0
2007-07-23 15:05:00,17.42,17.46,17.42,17.44,9700.0,17.3731,17.413,17.3731,17.3931,9700.0
2007-07-23 15:10:00,17.43,17.46,17.42,17.43,3800.0,17.3831,17.413,17.3731,17.3831,3800.0
2007-07-23 15:15:00,17.44,17.45,17.42,17.44,3200.0,17.3931,17.4031,17.3731,17.3931,3200.0
2007-07-23 15:20:00,17.45,17.51,17.45,17.5,8900.0,17.4031,17.4629,17.4031,17.4529,8900.0
2007-07-23 15:25:00,17.48,17.49,17.45,17.47,5000.0,17.433,17.4429,17.4031,17.423,5000.0
2007-07-23 15:30:00,17.47,17.48,17.44,17.44,10700.0,17.423,17.433,17.3931,17.3931,10700.0
2007-07-23 15:35:00,17.45,17.46,17.41,17.41,7200.0,17.4031,17.413,17.3632,17.3632,7200.0
2007-07-23 15:40:00,17.42,17.45,17.42,17.45,10600.0,17.3731,17.4031,17.3731,17.4031,10600.0
2007-07-23 15:45:00,17.44,17.45,17.43,17.45,10300.0,17.3931,17.4031,17.3831,17.4031,10300.0
2007-07-23 15:50:00,17.45,17.48,17.45,17.46,10800.0,17.4031,17.433,17.4031,17.413,10800.0
2007-07-23 15:55:00,17.45,17.5,17.43,17.44,18200.0,17.4031,17.4529,17.3831,17.3931,18200.0
2007-07-24 09:30:00,17.12,17.3,17.01,17.03,10400.0,17.0739,17.2535,16.9642,16.9842,10400.0
2007-07-24 09:35:00,17.09,17.11,17.04,17.05,4100.0,17.044,17.064,16.9942,17.0041,4100.0
2007-07-24 09:40:00,17.03,17.04,17.0,17.03,4600.0,16.9842,16.9942,16.9543,16.9842,4600.0
2007-07-24 09:45:00,17.03,17.06,17.03,17.04,8100.0,16.9842,17.0141,16.9842,16.9942,8100.0
2007-07-24 09:50:00,17.04,17.14,17.04,17.14,7900.0,16.9942,17.0939,16.9942,17.0939,7900.0
2007-07-24 09:55:00,17.14,17.22,17.14,17.21,9300.0,17.0939,17.1737,17.0939,17.1637,9300.0
2007-07-24 10:00:00,17.23,17.29,17.23,17.25,5700.0,17.1836,17.2435,17.1836,17.2036,5700.0
2007-07-24 10:05:00,17.23,17.25,17.1,17.16,18100.0,17.1836,17.2036,17.054,17.1138,18100.0
2007-07-24 10:10:00,17.13,17.22,17.13,17.18,8900.0,17.0839,17.1737,17.0839,17.1338,8900.0
2007-07-24 10:15:00,17.2,17.26,17.2,17.24,5400.0,17.1537,17.2136,17.1537,17.1936,5400.0
2007-07-24 10:20:00,17.24,17.25,17.23,17.23,2000.0,17.1936,17.2036,17.1836,17.1836,2000.0
2007-07-24 10:25:00,17.23,17.23,17.22,17.23,2800.0,17.1836,17.1836,17.1737,17.1836,2800.0
2007-07-24 10:30:00,17.23,17.23,17.17,17.17,3100.0,17.1836,17.1836,17.1238,17.1238,3100.0
2007-07-24 10:35:00,17.16,17.24,17.16,17.24,3100.0,17.1138,17.1936,17.1138,17.1936,3100.0
2007-07-24 10:40:00,17.24,17.27,17.21,17.21,5300.0,17.1936,17.2235,17.1637,17.1637,5300.0
2007-07-24 10:45:00,17.2,17.2,17.18,17.19,5100.0,17.1537,17.1537,17.1338,17.1438,5100.0
2007-07-24 10:50:00,17.19,17.19,17.18,17.19,3200.0,17.1438,17.1438,17.1338,17.1438,3200.0
2007-07-24 10:55:00,17.18,17.22,17.18,17.21,5300.0,17.1338,17.1737,17.1338,17.1637,5300.0
2007-07-24 11:00:00,17.21,17.22,17.19,17.21,5700.0,17.1637,17.1737,17.1438,17.1637,5700.0
2007-07-24 11:05:00,17.2,17.2,17.17,17.18,6200.0,17.1537,17.1537,17.1238,17.1338,6200.0
2007-07-24 11:10:00,17.18,17.19,17.13,17.14,3800.0,17.1338,17.1438,17.0839,17.0939,3800.0
2007-07-24 11:15:00,17.14,17.14,17.12,17.12,2700.0,17.0939,17.0939,17.0739,17.0739,2700.0
2007-07-24 11:20:00,17.12,17.12,17.1,17.1,4300.0,17.0739,17.0739,17.054,17.054,4300.0
2007-07-24 11:25:00,17.09,17.11,17.08,17.11,4400.0,17.044,17.064,17.0341,17.064,4400.0
2007-07-24 11:30:00,17.11,17.12,17.05,17.06,5400.0,17.064,17.0739,17.0041,17.0141,5400.0
2007-07-24 11:35:00,17.04,17.07,17.03,17.06,3200.0,16.9942,17.0241,16.9842,17.0141,3200.0
2007-07-24 11:40:00,17.06,17.06,17.03,17.05,3600.0,17.0141,17.0141,16.9842,17.0041,3600.0
2007-07-24 11:45:00,17.06,17.07,17.03,17.03,10600.0,17.0141,17.0241,16.9842,16.9842,10600.0
2007-07-24 11:50:00,17.03,17.03,17.0,17.0,700.0,16.9842,16.9842,16.9543,16.9543,700.0
2007-07-24 11:55:00,17.0,17.04,17.0,17.04,2400.0,16.9543,16.9942,16.9543,16.9942,2400.0
2007-07-24 12:00:00,17.05,17.07,17.04,17.04,3200.0,17.0041,17.0241,16.9942,16.9942,3200.0
2007-07-24 12:05:00,17.05,17.06,17.0,17.01,3800.0,17.0041,17.0141,16.9543,16.9642,3800.0
2007-07-24 12:10:00,17.02,17.02,16.98,17.0,10100.0,16.9742,16.9742,16.9343,16.9543,10100.0
2007-07-24 12:15:00,17.0,17.02,16.97,16.97,7000.0,16.9543,16.9742,16.9243,16.9243,7000.0
2007-07-24 12:20:00,16.96,17.01,16.96,17.0,3900.0,16.9144,16.9642,16.9144,16.9543,3900.0
2007-07-24 12:25:00,17.0,17.05,17.0,17.04,9500.0,16.9543,17.0041,16.9543,16.9942,9500.0
2007-07-24 12:30:00,17.06,17.11,17.06,17.08,2200.0,17.0141,17.064,17.0141,17.0341,2200.0
2007-07-24 12:35:00,17.07,17.07,17.06,17.06,1300.0,17.0241,17.0241,17.0141,17.0141,1300.0
2007-07-24 12:40:00,17.06,17.08,17.06,17.08,600.0,17.0141,17.0341,17.0141,17.0341,600.0
2007-07-24 12:45:00,17.06,17.06,17.03,17.04,1400.0,17.0141,17.0141,16.9842,16.9942,1400.0
2007-07-24 12:50:00,17.03,17.03,17.01,17.03,1300.0,16.9842,16.9842,16.9642,16.9842,1300.0
2007-07-24 12:55:00,17.03,17.03,17.02,17.02,900.0,16.9842,16.9842,16.9742,16.9742,900.0
2007-07-24 13:00:00,17.01,17.01,16.98,16.98,2800.0,16.9642,16.9642,16.9343,16.9343,2800.0
2007-07-24 13:05:00,16.98,16.98,16.9,16.95,5400.0,16.9343,16.9343,16.8545,16.9044,5400.0
2007-07-24 13:10:00,16.93,16.95,16.93,16.94,1200.0,16.8845,16.9044,16.8845,16.8944,1200.0
2007-07-24 13:15:00,16.95,16.98,16.94,16.96,1700.0,16.9044,16.9343,16.8944,16.9144,1700.0
2007-07-24 13:20:00,16.96,16.97,16.95,16.96,1100.0,16.9144,16.9243,16.9044,16.9144,1100.0
2007-07-24 13:25:00,16.98,16.99,16.95,16.95,2500.0,16.9343,16.9443,16.9044,16.9044,2500.0
2007-07-24 13:30:00,16.95,16.97,16.94,16.97,1700.0,16.9044,16.9243,16.8944,16.9243,1700.0
2007-07-24 13:35:00,16.99,17.01,16.98,17.0,1500.0,16.9443,16.9642,16.9343,16.9543,1500.0
2007-07-24 13:40:00,17.0,17.02,17.0,17.0,2100.0,16.9543,16.9742,16.9543,16.9543,2100.0
2007-07-24 13:45:00,17.0,17.0,17.0,17.0,7900.0,16.9543,16.9543,16.9543,16.9543,7900.0
2007-07-24 13:50:00,17.0,17.0,16.95,16.95,3200.0,16.9543,16.9543,16.9044,16.9044,3200.0
2007-07-24 13:55:00,16.95,16.95,16.92,16.94,2400.0,16.9044,16.9044,16.8745,16.8944,2400.0
2007-07-24 14:00:00,16.93,16.93,16.86,16.86,7100.0,16.8845,16.8845,16.8146,16.8146,7100.0
2007-07-24 14:05:00,16.86,16.86,16.82,16.85,5200.0,16.8146,16.8146,16.7747,16.8047,5200.0
2007-07-24 14:10:00,16.85,16.85,16.82,16.83,5200.0,16.8047,16.8047,16.7747,16.7847,5200.0
2007-07-24 14:15:00,16.83,16.84,16.73,16.74,7500.0,16.7847,16.7947,16.685,16.695,7500.0
2007-07-24 14:20:00,16.75,16.79,16.75,16.78,3700.0,16.7049,16.7448,16.7049,16.7349,3700.0
2007-07-24 14:25:00,16.78,16.78,16.72,16.72,10600.0,16.7349,16.7349,16.675,16.675,10600.0
2007-07-24 14:30:00,16.73,16.74,16.7,16.71,4800.0,16.685,16.695,16.6551,16.665,4800.0
2007-07-24 14:35:00,16.71,16.73,16.65,16.65,9800.0,16.665,16.685,16.6052,16.6052,9800.0
2007-07-24 14:40:00,16.65,16.66,16.56,16.6,16900.0,16.6052,16.6152,16.5154,16.5553,16900.0
2007-07-24 14:45:00,16.6,16.63,16.58,16.61,8300.0,16.5553,16.5853,16.5354,16.5653,8300.0
2007-07-24 14:50:00,16.61,16.64,16.6,16.64,6700.0,16.5653,16.5952,16.5553,16.5952,6700.0
2007-07-24 14:55:00,16.62,16.63,16.58,16.59,10600.0,16.5753,16.5853,16.5354,16.5454,10600.0
2007-07-24 15:00:00,16.58,16.58,16.56,16.56,11200.0,16.5354,16.5354,16.5154,16.5154,11200.0
2007-07-24 15:05:00,16.56,16.57,16.4,16.44,17000.0,16.5154,16.5254,16.3559,16.3958,17000.0
2007-07-24 15:10:00,16.44,16.48,16.39,16.48,16500.0,16.3958,16.4357,16.3459,16.4357,16500.0
2007-07-24 15:15:00,16.48,16.5,16.48,16.49,10600.0,16.4357,16.4556,16.4357,16.4456,10600.0
2007-07-24 15:20:00,16.5,16.5,16.44,16.46,13000.0,16.4556,16.4556,16.3958,16.4157,13000.0
2007-07-24 15:25:00,16.46,16.47,16.44,16.44,14000.0,16.4157,16.4257,16.3958,16.3958,14000.0
2007-07-24 15:30:00,16.44,16.48,16.43,16.44,15700.0,16.3958,16.4357,16.3858,16.3958,15700.0
2007-07-24 15:35:00,16.43,16.45,16.43,16.43,13500.0,16.3858,16.4057,16.3858,16.3858,13500.0
2007-07-24 15:40:00,16.43,16.43,16.38,16.38,14700.0,16.3858,16.3858,16.3359,16.3359,14700.0
2007-07-24 15:45:00,16.37,16.48,16.36,16.44,19400.0,16.326,16.4357,16.316,16.3958,19400.0
2007-07-24 15:50:00,16.44,16.44,16.4,16.4,26200.0,16.3958,16.3958,16.3559,16.3559,26200.0
2007-07-24 15:55:00,16.39,16.47,16.38,16.4,27100.0,16.3459,16.4257,16.3359,16.3559,27100.0
2007-07-25 09:30:00,16.56,16.77,16.53,16.72,4500.0,16.5154,16.7249,16.4855,16.675,4500.0
2007-07-25 09:35:00,16.76,16.76,16.57,16.57,5900.0,16.7149,16.7149,16.5254,16.5254,5900.0
2007-07-25 09:40:00,16.62,16.74,16.6,16.74,4400.0,16.5753,16.695,16.5553,16.695,4400.0
2007-07-25 09:45:00,16.76,16.76,16.59,16.59,3500.0,16.7149,16.7149,16.5454,16.5454,3500.0
2007-07-25 09:50:00,16.59,16.61,16.55,16.55,4700.0,16.5454,16.5653,16.5055,16.5055,4700.0
2007-07-25 09:55:00,16.55,16.6,16.54,16.59,2700.0,16.5055,16.5553,16.4955,16.5454,2700.0
2007-07-25 10:00:00,16.56,16.65,16.48,16.49,9600.0,16.5154,16.6052,16.4357,16.4456,9600.0
2007-07-25 10:05:00,16.5,16.5,16.43,16.47,5100.0,16.4556,16.4556,16.3858,16.4257,5100.0
2007-07-25 10:10:00,16.45,16.48,16.43,16.43,3600.0,16.4057,16.4357,16.3858,16.3858,3600.0
2007-07-25 10:15:00,16.45,16.48,16.45,16.45,3500.0,16.4057,16.4357,16.4057,16.4057,3500.0
2007-07-25 10:20:00,16.45,16.45,16.37,16.4,9200.0,16.4057,16.4057,16.326,16.3559,9200.0
2007-07-25 10:25:00,16.39,16.4,16.34,16.38,8500.0,16.3459,16.3559,16.296,16.3359,8500.0
2007-07-25 10:30:00,16.39,16.39,16.28,16.3,8800.0,16.3459,16.3459,16.2362,16.2561,8800.0
2007-07-25 10:35:00,16.32,16.33,16.29,16.31,2600.0,16.2761,16.2861,16.2462,16.2661,2600.0
2007-07-25 10:40:00,16.31,16.32,16.24,16.24,4900.0,16.2661,16.2761,16.1963,16.1963,4900.0
2007-07-25 10:45:00,16.23,16.27,16.13,16.14,6700.0,16.1863,16.2262,16.0866,16.0966,6700.0
2007-07-25 10:50:00,16.15,16.28,16.15,16.26,12400.0,16.1066,16.2362,16.1066,16.2163,12400.0
2007-07-25 10:55:00,16.25,16.37,16.24,16.35,11900.0,16.2063,16.326,16.1963,16.306,11900.0
2007-07-25 11:00:00,16.37,16.38,16.33,16.34,10600.0,16.326,16.3359,16.2861,16.296,10600.0
2007-07-25 11:05:00,16.37,16.37,16.32,16.32,8900.0,16.326,16.326,16.2761,16.2761,8900.0
2007-07-25 11:10:00,16.32,16.35,16.32,16.32,3000.0,16.2761,16.306,16.2761,16.2761,3000.0
2007-07-25 11:15:00,16.31,16.32,16.2,16.22,7900.0,16.2661,16.2761,16.1564,16.1764,7900.0
2007-07-25 11:20:00,16.22,16.31,16.21,16.25,11100.0,16.1764,16.2661,16.1664,16.2063,11100.0
2007-07-25 11:25:00,16.27,16.35,16.27,16.3,7100.0,16.2262,16.306,16.2262,16.2561,7100.0
2007-07-25 11:30:00,16.3,16.3,16.28,16.3,9600.0,16.2561,16.2561,16.2362,16.2561,9600.0
2007-07-25 11:35:00,16.28,16.3,16.23,16.29,4500.0,16.2362,16.2561,16.1863,16.2462,4500.0
2007-07-25 11:40:00,16.29,16.3,16.28,16.3,2000.0,16.2462,16.2561,16.2362,16.2561,2000.0
2007-07-25 11:45:00,16.28,16.3,16.25,16.25,5700.0,16.2362,16.2561,16.2063,16.2063,5700.0
2007-07-25 11:50:00,16.25,16.28,16.24,16.25,2200.0,16.2063,16.2362,16.1963,16.2063,2200.0
2007-07-25 11:55:00,16.25,16.3,16.25,16.28,4100.0,16.2063,16.2561,16.2063,16.2362,4100.0
2007-07-25 12:00:00,16.28,16.3,16.24,16.24,8200.0,16.2362,16.2561,16.1963,16.1963,8200.0
2007-07-25 12:05:00,16.24,16.24,16.16,16.17,7900.0,16.1963,16.1963,16.1165,16.1265,7900.0
2007-07-25 12:10:00,16.17,16.22,16.16,16.22,3000.0,16.1265,16.1764,16.1165,16.1764,3000.0
2007-07-25 12:15:00,16.21,16.25,16.21,16.22,7200.0,16.1664,16.2063,16.1664,16.1764,7200.0
2007-07-25 12:20:00,16.23,16.25,16.23,16.25,3700.0,16.1863,16.2063,16.1863,16.2063,3700.0
2007-07-25 12:25:00,16.25,16.25,16.24,16.25,3400.0,16.2063,16.2063,16.1963,16.2063,3400.0
2007-07-25 12:30:00,16.25,16.27,16.25,16.26,2900.0,16.2063,16.2262,16.2063,16.2163,2900.0
2007-07-25 12:35:00,16.25,16.27,16.24,16.26,8200.0,16.2063,16.2262,16.1963,16.2163,8200.0
2007-07-25 12:40:00,16.26,16.26,16.25,16.26,2500.0,16.2163,16.2163,16.2063,16.2163,2500.0
2007-07-25 12:45:00,16.25,16.27,16.23,16.24,3500.0,16.2063,16.2262,16.1863,16.1963,3500.0
2007-07-25 12:50:00,16.23,16.24,16.18,16.21,4000.0,16.1863,16.1963,16.1365,16.1664,4000.0
2007-07-25 12:55:00,16.22,16.23,16.21,16.21,2400.0,16.1764,16.1863,16.1664,16.1664,2400.0
2007-07-25 13:00:00,16.23,16.25,16.22,16.25,2300.0,16.1863,16.2063,16.1764,16.2063,2300.0
2007-07-25 13:05:00,16.25,16.25,16.2,16.22,5000.0,16.2063,16.2063,16.1564,16.1764,5000.0
2007-07-25 13:10:00,16.23,16.25,16.09,16.11,8500.0,16.1863,16.2063,16.0467,16.0667,8500.0
2007-07-25 13:15:00,16.11,16.14,16.02,16.05,16100.0,16.0667,16.0966,15.9769,16.0068,16100.0
2007-07-25 13:20:00,16.05,16.12,16.03,16.1,9300.0,16.0068,16.0766,15.9869,16.0567,9300.0
2007-07-25 13:25:00,16.1,16.13,16.09,16.09,6500.0,16.0567,16.0866,16.0467,16.0467,6500.0
2007-07-25 13:30:00,16.08,16.08,16.01,16.04,10200.0,16.0367,16.0367,15.9669,15.9968,10200.0
2007-07-25 13:35:00,16.05,16.06,16.02,16.03,4100.0,16.0068,16.0168,15.9769,15.9869,4100.0
2007-07-25 13:40:00,16.04,16.09,16.04,16.08,4000.0,15.9968,16.0467,15.9968,16.0367,4000.0
2007-07-25 13:45:00,16.08,16.1,16.07,16.09,900.0,16.0367,16.0567,16.0268,16.0467,900.0
2007-07-25 13:50:00,16.08,16.08,16.0,16.02,8200.0,16.0367,16.0367,15.957,15.9769,8200.0
2007-07-25 13:55:00,16.02,16.09,16.02,16.02,4800.0,15.9769,16.0467,15.9769,15.9769,4800.0
2007-07-25 14:00:00,16.02,16.1,16.02,16.09,19000.0,15.9769,16.0567,15.9769,16.0467,19000.0
2007-07-25 14:05:00,16.08,16.08,16.03,16.07,6500.0,16.0367,16.0367,15.9869,16.0268,6500.0
2007-07-25 14:10:00,16.06,16.14,16.05,16.12,7600.0,16.0168,16.0966,16.0068,16.0766,7600.0
2007-07-25 14:15:00,16.12,16.19,16.12,16.14,7600.0,16.0766,16.1464,16.0766,16.0966,7600.0
2007-07-25 14:20:00,16.17,16.23,16.17,16.22,5800.0,16.1265,16.1863,16.1265,16.1764,5800.0
2007-07-25 14:25:00,16.22,16.24,16.18,16.21,9200.0,16.1764,16.1963,16.1365,16.1664,9200.0
2007-07-25 14:30:00,16.22,16.23,16.18,16.23,4900.0,16.1764,16.1863,16.1365,16.1863,4900.0
2007-07-25 14:35:00,16.22,16.25,16.21,16.22,10100.0,16.1764,16.2063,16.1664,16.1764,10100.0
2007-07-25 14:40:00,16.21,16.24,16.21,16.22,3500.0,16.1664,16.1963,16.1664,16.1764,3500.0
2007-07-25 14:45:00,16.23,16.27,16.23,16.24,8200.0,16.1863,16.2262,16.1863,16.1963,8200.0
2007-07-25 14:50:00,16.25,16.27,16.24,16.24,5300.0,16.2063,16.2262,16.1963,16.1963,5300.0
2007-07-25 14:55:00,16.25,16.28,16.25,16.28,13300.0,16.2063,16.2362,16.2063,16.2362,13300.0
2007-07-25 15:00:00,16.27,16.37,16.27,16.34,9100.0,16.2262,16.326,16.2262,16.296,9100.0
2007-07-25 15:05:00,16.34,16.34,16.25,16.27,15000.0,16.296,16.296,16.2063,16.2262,15000.0
2007-07-25 15:10:00,16.29,16.4,16.29,16.39,8100.0,16.2462,16.3559,16.2462,16.3459,8100.0
2007-07-25 15:15:00,16.4,16.43,16.39,16.41,8200.0,16.3559,16.3858,16.3459,16.3659,8200.0
2007-07-25 15:20:00,16.41,16.46,16.4,16.46,5800.0,16.3659,16.4157,16.3559,16.4157,5800.0
2007-07-25 15:25:00,16.45,16.45,16.43,16.43,4800.0,16.4057,16.4057,16.3858,16.3858,4800.0
2007-07-25 15:30:00,16.44,16.44,16.4,16.42,7400.0,16.3958,16.3958,16.3559,16.3758,7400.0
2007-07-25 15:35:00,16.42,16.45,16.41,16.41,8500.0,16.3758,16.4057,16.3659,16.3659,8500.0
2007-07-25 15:40:00,16.41,16.51,16.41,16.51,10900.0,16.3659,16.4656,16.3659,16.4656,10900.0
2007-07-25 15:45:00,16.52,16.53,16.47,16.48,24500.0,16.4756,16.4855,16.4257,16.4357,24500.0
2007-07-25 15:50:00,16.48,16.51,16.48,16.5,14000.0,16.4357,16.4656,16.4357,16.4556,14000.0
2007-07-25 15:55:00,16.49,16.52,16.44,16.49,11300.0,16.4456,16.4756,16.3958,16.4456,11300.0
2007-07-26 09:30:00,16.2,16.4,16.02,16.02,13400.0,16.1564,16.3559,15.9769,15.9769,13400.0
2007-07-26 09:35:00,16.08,16.12,16.0,16.02,3000.0,16.0367,16.0766,15.957,15.9769,3000.0
2007-07-26 09:40:00,16.03,16.06,16.0,16.06,2600.0,15.9869,16.0168,15.957,16.0168,2600.0
2007-07-26 09:45:00,16.06,16.22,16.05,16.22,6000.0,16.0168,16.1764,16.0068,16.1764,6000.0
2007-07-26 09:50:00,16.24,16.36,16.11,16.35,13100.0,16.1963,16.316,16.0667,16.306,13100.0
2007-07-26 09:55:00,16.35,16.39,16.3,16.31,14600.0,16.306,16.3459,16.2561,16.2661,14600.0
2007-07-26 10:00:00,16.31,16.36,16.28,16.34,9200.0,16.2661,16.316,16.2362,16.296,9200.0
2007-07-26 10:05:00,16.35,16.36,16.26,16.3,9500.0,16.306,16.316,16.2163,16.2561,9500.0
2007-07-26 10:10:00,16.32,16.45,16.31,16.45,7700.0,16.2761,16.4057,16.2661,16.4057,7700.0
2007-07-26 10:15:00,16.43,16.43,16.34,16.36,6500.0,16.3858,16.3858,16.296,16.316,6500.0
2007-07-26 10:20:00,16.35,16.39,16.34,16.34,5000.0,16.306,16.3459,16.296,16.296,5000.0
2007-07-26 10:25:00,16.34,16.37,16.33,16.36,3700.0,16.296,16.326,16.2861,16.316,3700.0
2007-07-26 10:30:00,16.35,16.44,16.35,16.43,8800.0,16.306,16.3958,16.306,16.3858,8800.0
2007-07-26 10:35:00,16.41,16.44,16.36,16.42,9100.0,16.3659,16.3958,16.316,16.3758,9100.0
2007-07-26 10:40:00,16.42,16.43,16.35,16.37,7800.0,16.3758,16.3858,16.306,16.326,7800.0
2007-07-26 10:45:00,16.38,16.45,16.38,16.44,7800.0,16.3359,16.4057,16.3359,16.3958,7800.0
2007-07-26 10:50:00,16.44,16.45,16.39,16.4,5800.0,16.3958,16.4057,16.3459,16.3559,5800.0
2007-07-26 10:55:00,16.4,16.41,16.35,16.37,5800.0,16.3559,16.3659,16.306,16.326,5800.0
2007-07-26 11:00:00,16.38,16.4,16.28,16.31,8300.0,16.3359,16.3559,16.2362,16.2661,8300.0
2007-07-26 11:05:00,16.27,16.32,16.21,16.27,13500.0,16.2262,16.2761,16.1664,16.2262,13500.0
2007-07-26 11:10:00,16.27,16.33,16.27,16.28,4800.0,16.2262,16.2861,16.2262,16.2362,4800.0
2007-07-26 11:15:00,16.28,16.28,16.16,16.28,18200.0,16.2362,16.2362,16.1165,16.2362,18200.0
2007-07-26 11:20:00,16.28,16.38,16.28,16.37,5900.0,16.2362,16.3359,16.2362,16.326,5900.0
2007-07-26 11:25:00,16.37,16.38,16.31,16.34,9200.0,16.326,16.3359,16.2661,16.296,9200.0
2007-07-26 11:30:00,16.31,16.31,16.17,16.22,7900.0,16.2661,16.2661,16.1265,16.1764,7900.0
2007-07-26 11:35:00,16.21,16.24,16.18,16.24,2100.0,16.1664,16.1963,16.1365,16.1963,2100.0
2007-07-26 11:40:00,16.21,16.22,16.21,16.22,3000.0,16.1664,16.1764,16.1664,16.1764,3000.0
2007-07-26 11:45:00,16.2,16.21,16.06,16.08,8400.0,16.1564,16.1664,16.0168,16.0367,8400.0
2007-07-26 11:50:00,16.08,16.08,16.06,16.08,7000.0,16.0367,16.0367,16.0168,16.0367,7000.0
2007-07-26 11:55:00,16.07,16.12,16.06,16.1,7400.0,16.0268,16.0766,16.0168,16.0567,7400.0
2007-07-26 12:00:00,16.1,16.12,16.08,16.08,2800.0,16.0567,16.0766,16.0367,16.0367,2800.0
2007-07-26 12:05:00,16.08,16.08,16.06,16.08,4700.0,16.0367,16.0367,16.0168,16.0367,4700.0
2007-07-26 12:10:00,16.07,16.08,15.96,15.96,15000.0,16.0268,16.0367,15.9171,15.9171,15000.0
2007-07-26 12:15:00,15.95,16.03,15.93,16.03,9800.0,15.9071,15.9869,15.8871,15.9869,9800.0
2007-07-26 12:20:00,16.02,16.03,15.87,15.89,13000.0,15.9769,15.9869,15.8273,15.8473,13000.0
2007-07-26 12:25:00,15.9,15.95,15.88,15.89,10100.0,15.8572,15.9071,15.8373,15.8473,10100.0
2007-07-26 12:30:00,15.9,15.91,15.75,15.83,16100.0,15.8572,15.8672,15.7076,15.7874,16100.0
2007-07-26 12:35:00,15.83,15.83,15.69,15.8,14000.0,15.7874,15.7874,15.6478,15.7575,14000.0
2007-07-26 12:40:00,15.82,15.84,15.74,15.74,6400.0,15.7774,15.7974,15.6977,15.6977,6400.0
2007-07-26 12:45:00,15.76,15.78,15.73,15.77,8000.0,15.7176,15.7375,15.6877,15.7276,8000.0
2007-07-26 12:50:00,15.78,15.9,15.78,15.89,9500.0,15.7375,15.8572,15.7375,15.8473,9500.0
2007-07-26 12:55:00,15.88,15.93,15.88,15.88,4700.0,15.8373,15.8871,15.8373,15.8373,4700.0
2007-07-26 13:00:00,15.89,15.89,15.85,15.85,3900.0,15.8473,15.8473,15.8074,15.8074,3900.0
2007-07-26 13:05:00,15.85,15.93,15.84,15.84,7600.0,15.8074,15.8871,15.7974,15.7974,7600.0
2007-07-26 13:10:00,15.84,15.89,15.81,15.89,8900.0,15.7974,15.8473,15.7675,15.8473,8900.0
2007-07-26 13:15:00,15.89,15.94,15.87,15.87,5000.0,15.8473,15.8971,15.8273,15.8273,5000.0
2007-07-26 13:20:00,15.89,15.89,15.76,15.82,7100.0,15.8473,15.8473,15.7176,15.7774,7100.0
2007-07-26 13:25:00,15.82,15.82,15.75,15.78,10200.0,15.7774,15.7774,15.7076,15.7375,10200.0
2007-07-26 13:30:00,15.77,15.81,15.75,15.78,5700.0,15.7276,15.7675,15.7076,15.7375,5700.0
2007-07-26 13:35:00,15.77,15.81,15.77,15.79,7200.0,15.7276,15.7675,15.7276,15.7475,7200.0
2007-07-26 13:40:00,15.79,15.79,15.7,15.75,8200.0,15.7475,15.7475,15.6578,15.7076,8200.0
2007-07-26 13:45:00,15.75,15.82,15.7,15.7,13000.0,15.7076,15.7774,15.6578,15.6578,13000.0
2007-07-26 13:50:00,15.69,15.75,15.68,15.7,10700.0,15.6478,15.7076,15.6378,15.6578,10700.0
2007-07-26 13:55:00,15.71,15.71,15.62,15.62,13300.0,15.6677,15.6677,15.578,15.578,13300.0
2007-07-26 14:00:00,15.61,15.68,15.61,15.65,9400.0,15.568,15.6378,15.568,15.6079,9400.0
2007-07-26 14:05:00,15.65,15.66,15.52,15.55,17100.0,15.6079,15.6179,15.4782,15.5082,17100.0
2007-07-26 14:10:00,15.54,15.57,15.52,15.53,9500.0,15.4982,15.5281,15.4782,15.4882,9500.0
2007-07-26 14:15:00,15.53,15.55,15.49,15.54,12500.0,15.4882,15.5082,15.4483,15.4982,12500.0
2007-07-26 14:20:00,15.54,15.61,15.54,15.6,21000.0,15.4982,15.568,15.4982,15.558,21000.0
2007-07-26 14:25:00,15.6,15.65,15.59,15.65,19300.0,15.558,15.6079,15.5481,15.6079,19300.0
2007-07-26 14:30:00,15.64,15.74,15.64,15.71,12200.0,15.5979,15.6977,15.5979,15.6677,12200.0
2007-07-26 14:35:00,15.71,15.73,15.6,15.62,15100.0,15.6677,15.6877,15.558,15.578,15100.0
2007-07-26 14:40:00,15.62,15.7,15.57,15.57,14000.0,15.578,15.6578,15.5281,15.5281,14000.0
2007-07-26 14:45:00,15.54,15.55,15.53,15.53,5800.0,15.4982,15.5082,15.4882,15.4882,5800.0
2007-07-26 14:50:00,15.54,15.59,15.53,15.59,9800.0,15.4982,15.5481,15.4882,15.5481,9800.0
2007-07-26 14:55:00,15.6,15.8,15.59,15.63,14100.0,15.558,15.7575,15.5481,15.588,14100.0
2007-07-26 15:00:00,15.63,15.75,15.63,15.7,14500.0,15.588,15.7076,15.588,15.6578,14500.0
2007-07-26 15:05:00,15.71,15.76,15.69,15.72,11500.0,15.6677,15.7176,15.6478,15.6777,11500.0
2007-07-26 15:10:00,15.71,15.74,15.7,15.74,7600.0,15.6677,15.6977,15.6578,15.6977,7600.0
2007-07-26 15:15:00,15.75,15.93,15.75,15.89,15900.0,15.7076,15.8871,15.7076,15.8473,15900.0
2007-07-26 15:20:00,15.89,15.99,15.84,15.85,20000.0,15.8473,15.947,15.7974,15.8074,20000.0
2007-07-26 15:25:00,15.84,16.02,15.84,15.84,16600.0,15.7974,15.9769,15.7974,15.7974,16600.0
2007-07-26 15:30:00,15.84,15.94,15.84,15.85,19900.0,15.7974,15.8971,15.7974,15.8074,19900.0
2007-07-26 15:35:00,15.85,15.92,15.83,15.88,10900.0,15.8074,15.8772,15.7874,15.8373,10900.0
2007-07-26 15:40:00,15.87,16.01,15.84,15.96,19200.0,15.8273,15.9669,15.7974,15.9171,19200.0
2007-07-26 15:45:00,15.96,16.07,15.96,16.07,21200.0,15.9171,16.0268,15.9171,16.0268,21200.0
2007-07-26 15:50:00,16.06,16.07,15.95,16.03,29800.0,16.0168,16.0268,15.9071,15.9869,29800.0
2007-07-26 15:55:00,16.03,16.09,16.0,16.0,29500.0,15.9869,16.0467,15.957,15.957,29500.0
2007-07-27 09:30:00,15.94,15.99,15.62,15.8,10600.0,15.8971,15.947,15.578,15.7575,10600.0
2007-07-27 09:35:00,15.89,15.89,15.73,15.78,5700.0,15.8473,15.8473,15.6877,15.7375,5700.0
2007-07-27 09:40:00,15.79,15.86,15.51,15.69,14900.0,15.7475,15.8173,15.4683,15.6478,14900.0
2007-07-27 09:45:00,15.68,15.78,15.56,15.78,6900.0,15.6378,15.7375,15.5181,15.7375,6900.0
2007-07-27 09:50:00,15.75,15.8,15.68,15.77,3400.0,15.7076,15.7575,15.6378,15.7276,3400.0
2007-07-27 09:55:00,15.8,15.87,15.8,15.84,3500.0,15.7575,15.8273,15.7575,15.7974,3500.0
2007-07-27 10:00:00,15.81,15.86,15.68,15.81,5800.0,15.7675,15.8173,15.6378,15.7675,5800.0
2007-07-27 10:05:00,15.83,15.97,15.83,15.89,4000.0,15.7874,15.927,15.7874,15.8473,4000.0
2007-07-27 10:10:00,15.91,16.05,15.9,15.91,8700.0,15.8672,16.0068,15.8572,15.8672,8700.0
2007-07-27 10:15:00,15.92,16.05,15.92,15.98,3000.0,15.8772,16.0068,15.8772,15.937,3000.0
2007-07-27 10:20:00,16.0,16.0,15.79,15.89,7300.0,15.957,15.957,15.7475,15.8473,7300.0
2007-07-27 10:25:00,15.89,15.91,15.88,15.91,1600.0,15.8473,15.8672,15.8373,15.8672,1600.0
2007-07-27 10:30:00,15.89,16.06,15.88,15.92,9800.0,15.8473,16.0168,15.8373,15.8772,9800.0
2007-07-27 10:35:00,15.92,15.95,15.86,15.89,8500.0,15.8772,15.9071,15.8173,15.8473,8500.0
2007-07-27 10:40:00,15.89,15.91,15.88,15.9,4100.0,15.8473,15.8672,15.8373,15.8572,4100.0
2007-07-27 10:45:00,15.91,16.0,15.84,15.86,20500.0,15.8672,15.957,15.7974,15.8173,20500.0
2007-07-27 10:50:00,15.86,15.86,15.75,15.83,8400.0,15.8173,15.8173,15.7076,15.7874,8400.0
2007-07-27 10:55:00,15.8,15.85,15.77,15.84,7900.0,15.7575,15.8074,15.7276,15.7974,7900.0
2007-07-27 11:00:00,15.86,15.89,15.79,15.81,9900.0,15.8173,15.8473,15.7475,15.7675,9900.0
2007-07-27 11:05:00,15.84,15.89,15.84,15.87,4900.0,15.7974,15.8473,15.7974,15.8273,4900.0
2007-07-27 11:10:00,15.9,15.95,15.9,15.93,4500.0,15.8572,15.9071,15.8572,15.8871,4500.0
2007-07-27 11:15:00,15.92,15.94,15.89,15.94,7400.0,15.8772,15.8971,15.8473,15.8971,7400.0
2007-07-27 11:20:00,15.94,15.96,15.89,15.91,3500.0,15.8971,15.9171,15.8473,15.8672,3500.0
2007-07-27 11:25:00,15.89,15.9,15.84,15.86,2600.0,15.8473,15.8572,15.7974,15.8173,2600.0
2007-07-27 11:30:00,15.85,15.85,15.83,15.84,3400.0,15.8074,15.8074,15.7874,15.7974,3400.0
2007-07-27 11:35:00,15.84,15.88,15.79,15.88,11600.0,15.7974,15.8373,15.7475,15.8373,11600.0
2007-07-27 11:40:00,15.86,15.87,15.82,15.84,3500.0,15.8173,15.8273,15.7774,15.7974,3500.0
2007-07-27 11:45:00,15.84,15.84,15.75,15.75,3700.0,15.7974,15.7974,15.7076,15.7076,3700.0
2007-07-27 11:50:00,15.75,15.75,15.67,15.69,5800.0,15.7076,15.7076,15.6278,15.6478,5800.0
2007-07-27 11:55:00,15.68,15.76,15.68,15.73,4500.0,15.6378,15.7176,15.6378,15.6877,4500.0
2007-07-27 12:00:00,15.72,15.78,15.72,15.75,5800.0,15.6777,15.7375,15.6777,15.7076,5800.0
2007-07-27 12:05:00,15.73,15.77,15.71,15.71,2700.0,15.6877,15.7276,15.6677,15.6677,2700.0
2007-07-27 12:10:00,15.71,15.71,15.61,15.69,7600.0,15.6677,15.6677,15.568,15.6478,7600.0
2007-07-27 12:15:00,15.66,15.66,15.56,15.63,6700.0,15.6179,15.6179,15.5181,15.588,6700.0
2007-07-27 12:20:00,15.64,15.66,15.61,15.63,4500.0,15.5979,15.6179,15.568,15.588,4500.0
2007-07-27 12:25:00,15.64,15.68,15.64,15.67,1900.0,15.5979,15.6378,15.5979,15.6278,1900.0
2007-07-27 12:30:00,15.67,15.67,15.55,15.56,13800.0,15.6278,15.6278,15.5082,15.5181,13800.0
2007-07-27 12:35:00,15.53,15.56,15.53,15.55,2100.0,15.4882,15.5181,15.4882,15.5082,2100.0
2007-07-27 12:40:00,15.55,15.69,15.54,15.67,12800.0,15.5082,15.6478,15.4982,15.6278,12800.0
2007-07-27 12:45:00,15.67,15.67,15.55,15.58,6700.0,15.6278,15.6278,15.5082,15.5381,6700.0
2007-07-27 12:50:00,15.56,15.64,15.56,15.62,1600.0,15.5181,15.5979,15.5181,15.578,1600.0
2007-07-27 12:55:00,15.62,15.67,15.55,15.61,9300.0,15.578,15.6278,15.5082,15.568,9300.0
2007-07-27 13:00:00,15.61,15.63,15.57,15.63,5300.0,15.568,15.588,15.5281,15.588,5300.0
2007-07-27 13:05:00,15.64,15.69,15.63,15.65,6400.0,15.5979,15.6478,15.588,15.6079,6400.0
2007-07-27 13:10:00,15.64,15.64,15.53,15.6,6100.0,15.5979,15.5979,15.4882,15.558,6100.0
2007-07-27 13:15:00,15.6,15.7,15.6,15.7,5800.0,15.558,15.6578,15.558,15.6578,5800.0
2007-07-27 13:20:00,15.7,15.72,15.69,15.71,2500.0,15.6578,15.6777,15.6478,15.6677,2500.0
2007-07-27 13:25:00,15.71,15.71,15.66,15.66,2100.0,15.6677,15.6677,15.6179,15.6179,2100.0
2007-07-27 13:30:00,15.65,15.65,15.52,15.52,8100.0,15.6079,15.6079,15.4782,15.4782,8100.0
2007-07-27 13:35:00,15.55,15.61,15.53,15.59,4200.0,15.5082,15.568,15.4882,15.5481,4200.0
2007-07-27 13:40:00,15.58,15.66,15.56,15.62,4400.0,15.5381,15.6179,15.5181,15.578,4400.0
2007-07-27 13:45:00,15.6,15.67,15.6,15.63,2300.0,15.558,15.6278,15.558,15.588,2300.0
2007-07-27 13:50:00,15.63,15.71,15.61,15.65,4100.0,15.588,15.6677,15.568,15.6079,4100.0
2007-07-27 13:55:00,15.67,15.71,15.65,15.65,4600.0,15.6278,15.6677,15.6079,15.6079,4600.0
2007-07-27 14:00:00,15.64,15.64,15.56,15.64,9700.0,15.5979,15.5979,15.5181,15.5979,9700.0
2007-07-27 14:05:00,15.65,15.66,15.58,15.6,4700.0,15.6079,15.6179,15.5381,15.558,4700.0
2007-07-27 14:10:00,15.6,15.62,15.49,15.6,10200.0,15.558,15.578,15.4483,15.558,10200.0
2007-07-27 14:15:00,15.63,15.66,15.58,15.61,4600.0,15.588,15.6179,15.5381,15.568,4600.0
2007-07-27 14:20:00,15.61,15.61,15.49,15.52,4800.0,15.568,15.568,15.4483,15.4782,4800.0
2007-07-27 14:25:00,15.53,15.55,15.45,15.47,8400.0,15.4882,15.5082,15.4084,15.4284,8400.0
2007-07-27 14:30:00,15.46,15.55,15.42,15.45,13700.0,15.4184,15.5082,15.3785,15.4084,13700.0
2007-07-27 14:35:00,15.44,15.52,15.43,15.47,7500.0,15.3985,15.4782,15.3885,15.4284,7500.0
2007-07-27 14:40:00,15.47,15.54,15.45,15.54,4700.0,15.4284,15.4982,15.4084,15.4982,4700.0
2007-07-27 14:45:00,15.54,15.62,15.54,15.55,8500.0,15.4982,15.578,15.4982,15.5082,8500.0
2007-07-27 14:50:00,15.55,15.7,15.53,15.7,7300.0,15.5082,15.6578,15.4882,15.6578,7300.0
2007-07-27 14:55:00,15.71,15.71,15.55,15.6,7200.0,15.6677,15.6677,15.5082,15.558,7200.0
2007-07-27 15:00:00,15.59,15.59,15.54,15.57,7600.0,15.5481,15.5481,15.4982,15.5281,7600.0
2007-07-27 15:05:00,15.56,15.63,15.53,15.56,6000.0,15.5181,15.588,15.4882,15.5181,6000.0
2007-07-27 15:10:00,15.56,15.61,15.56,15.58,8600.0,15.5181,15.568,15.5181,15.5381,8600.0
2007-07-27 15:15:00,15.59,15.64,15.52,15.62,9500.0,15.5481,15.5979,15.4782,15.578,9500.0
2007-07-27 15:20:00,15.61,15.63,15.55,15.61,12500.0,15.568,15.588,15.5082,15.568,12500.0
2007-07-27 15:25:00,15.6,15.65,15.58,15.64,7800.0,15.558,15.6079,15.5381,15.5979,7800.0
2007-07-27 15:30:00,15.65,15.66,15.63,15.65,5200.0,15.6079,15.6179,15.588,15.6079,5200.0
2007-07-27 15:35:00,15.65,15.67,15.56,15.57,15100.0,15.6079,15.6278,15.5181,15.5281,15100.0
2007-07-27 15:40:00,15.58,15.58,15.51,15.53,11200.0,15.5381,15.5381,15.4683,15.4882,11200.0
2007-07-27 15:45:00,15.53,15.53,15.46,15.49,16100.0,15.4882,15.4882,15.4184,15.4483,16100.0
2007-07-27 15:50:00,15.49,15.5,15.41,15.42,12700.0,15.4483,15.4583,15.3685,15.3785,12700.0
2007-07-27 15:55:00,15.41,15.45,15.38,15.41,30700.0,15.3685,15.4084,15.3386,15.3685,30700.0
2007-07-30 09:30:00,15.38,15.48,15.36,15.4,10900.0,15.3386,15.4384,15.3187,15.3586,10900.0
2007-07-30 09:35:00,15.46,15.46,15.12,15.14,9900.0,15.4184,15.4184,15.0793,15.0993,9900.0
2007-07-30 09:40:00,15.13,15.17,15.0,15.06,13400.0,15.0893,15.1292,14.9596,15.0195,13400.0
2007-07-30 09:45:00,15.09,15.29,15.09,15.25,4000.0,15.0494,15.2489,15.0494,15.209,4000.0
2007-07-30 09:50:00,15.27,15.29,15.11,15.25,18000.0,15.2289,15.2489,15.0694,15.209,18000.0
2007-07-30 09:55:00,15.28,15.44,15.28,15.42,11400.0,15.2389,15.3985,15.2389,15.3785,11400.0
2007-07-30 10:00:00,15.42,15.49,15.41,15.47,29800.0,15.3785,15.4483,15.3685,15.4284,29800.0
2007-07-30 10:05:00,15.48,15.5,15.34,15.46,9900.0,15.4384,15.4583,15.2987,15.4184,9900.0
2007-07-30 10:10:00,15.49,15.54,15.41,15.41,5700.0,15.4483,15.4982,15.3685,15.3685,5700.0
2007-07-30 10:15:00,15.41,15.45,15.34,15.43,7500.0,15.3685,15.4084,15.2987,15.3885,7500.0
2007-07-30 10:20:00,15.45,15.49,15.43,15.43,6600.0,15.4084,15.4483,15.3885,15.3885,6600.0
2007-07-30 10:25:00,15.42,15.42,15.26,15.33,5800.0,15.3785,15.3785,15.2189,15.2888,5800.0
2007-07-30 10:30:00,15.32,15.32,15.2,15.23,6000.0,15.2788,15.2788,15.1591,15.189,6000.0
2007-07-30 10:35:00,15.22,15.24,15.14,15.2,10300.0,15.1791,15.199,15.0993,15.1591,10300.0
2007-07-30 10:40:00,15.18,15.26,15.17,15.24,8100.0,15.1392,15.2189,15.1292,15.199,8100.0
2007-07-30 10:45:00,15.24,15.38,15.19,15.35,27500.0,15.199,15.3386,15.1491,15.3087,27500.0
2007-07-30 10:50:00,15.35,15.36,15.3,15.33,4500.0,15.3087,15.3187,15.2588,15.2888,4500.0
2007-07-30 10:55:00,15.34,15.34,15.14,15.14,7800.0,15.2987,15.2987,15.0993,15.0993,7800.0
2007-07-30 11:00:00,15.13,15.2,15.13,15.19,2200.0,15.0893,15.1591,15.0893,15.1491,2200.0
2007-07-30 11:05:00,15.17,15.17,15.06,15.1,7800.0,15.1292,15.1292,15.0195,15.0594,7800.0
2007-07-30 11:10:00,15.11,15.13,15.08,15.13,4900.0,15.0694,15.0893,15.0394,15.0893,4900.0
2007-07-30 11:15:00,15.13,15.19,15.13,15.17,5400.0,15.0893,15.1491,15.0893,15.1292,5400.0
2007-07-30 11:20:00,15.15,15.21,15.15,15.16,4400.0,15.1092,15.1691,15.1092,15.1192,4400.0
2007-07-30 11:25:00,15.19,15.28,15.11,15.27,13400.0,15.1491,15.2389,15.0694,15.2289,13400.0
2007-07-30 11:30:00,15.27,15.28,15.23,15.23,6300.0,15.2289,15.2389,15.189,15.189,6300.0
2007-07-30 11:35:00,15.25,15.28,15.18,15.2,12900.0,15.209,15.2389,15.1392,15.1591,12900.0
2007-07-30 11:40:00,15.2,15.25,15.17,15.23,17800.0,15.1591,15.209,15.1292,15.189,17800.0
2007-07-30 11:45:00,15.25,15.26,15.2,15.24,8500.0,15.209,15.2189,15.1591,15.199,8500.0
2007-07-30 11:50:00,15.24,15.26,15.22,15.25,4500.0,15.199,15.2189,15.1791,15.209,4500.0
2007-07-30 11:55:00,15.25,15.25,15.19,15.21,7500.0,15.209,15.209,15.1491,15.1691,7500.0
2007-07-30 12:00:00,15.21,15.22,15.18,15.19,8300.0,15.1691,15.1791,15.1392,15.1491,8300.0
2007-07-30 12:05:00,15.21,15.22,15.18,15.2,15300.0,15.1691,15.1791,15.1392,15.1591,15300.0
2007-07-30 12:10:00,15.2,15.21,15.17,15.18,32900.0,15.1591,15.1691,15.1292,15.1392,32900.0
2007-07-30 12:15:00,15.19,15.21,15.19,15.21,3500.0,15.1491,15.1691,15.1491,15.1691,3500.0
2007-07-30 12:20:00,15.22,15.22,15.17,15.18,2900.0,15.1791,15.1791,15.1292,15.1392,2900.0
2007-07-30 12:25:00,15.18,15.21,15.17,15.2,2500.0,15.1392,15.1691,15.1292,15.1591,2500.0
2007-07-30 12:30:00,15.2,15.23,15.16,15.17,5400.0,15.1591,15.189,15.1192,15.1292,5400.0
2007-07-30 12:35:00,15.18,15.18,15.17,15.18,2000.0,15.1392,15.1392,15.1292,15.1392,2000.0
2007-07-30 12:40:00,15.18,15.24,15.15,15.15,9000.0,15.1392,15.199,15.1092,15.1092,9000.0
2007-07-30 12:45:00,15.12,15.25,15.12,15.25,7800.0,15.0793,15.209,15.0793,15.209,7800.0
2007-07-30 12:50:00,15.25,15.25,15.23,15.25,6500.0,15.209,15.209,15.189,15.209,6500.0
2007-07-30 12:55:00,15.25,15.25,15.23,15.23,4900.0,15.209,15.209,15.189,15.189,4900.0
2007-07-30 13:00:00,15.25,15.26,15.25,15.26,37800.0,15.209,15.2189,15.209,15.2189,37800.0
2007-07-30 13:05:00,15.26,15.31,15.25,15.3,5800.0,15.2189,15.2688,15.209,15.2588,5800.0
2007-07-30 13:10:00,15.3,15.3,15.27,15.28,4100.0,15.2588,15.2588,15.2289,15.2389,4100.0
2007-07-30 13:15:00,15.26,15.33,15.2,15.32,17700.0,15.2189,15.2888,15.1591,15.2788,17700.0
2007-07-30 13:20:00,15.31,15.35,15.31,15.32,11700.0,15.2688,15.3087,15.2688,15.2788,11700.0
2007-07-30 13:25:00,15.33,15.33,15.28,15.31,3000.0,15.2888,15.2888,15.2389,15.2688,3000.0
2007-07-30 13:30:00,15.28,15.29,15.27,15.28,4100.0,15.2389,15.2489,15.2289,15.2389,4100.0
2007-07-30 13:35:00,15.27,15.35,15.27,15.35,4100.0,15.2289,15.3087,15.2289,15.3087,4100.0
2007-07-30 13:40:00,15.35,15.42,15.34,15.42,38800.0,15.3087,15.3785,15.2987,15.3785,38800.0
2007-07-30 13:45:00,15.43,15.45,15.42,15.43,8200.0,15.3885,15.4084,15.3785,15.3885,8200.0
2007-07-30 13:50:00,15.43,15.43,15.4,15.4,5500.0,15.3885,15.3885,15.3586,15.3586,5500.0
2007-07-30 13:55:00,15.4,15.42,15.37,15.39,12300.0,15.3586,15.3785,15.3287,15.3486,12300.0
2007-07-30 14:00:00,15.41,15.41,15.37,15.37,6400.0,15.3685,15.3685,15.3287,15.3287,6400.0
2007-07-30 14:05:00,15.39,15.44,15.35,15.43,10900.0,15.3486,15.3985,15.3087,15.3885,10900.0
2007-07-30 14:10:00,15.43,15.43,15.39,15.42,16900.0,15.3885,15.3885,15.3486,15.3785,16900.0
2007-07-30 14:15:00,15.43,15.43,15.4,15.42,3400.0,15.3885,15.3885,15.3586,15.3785,3400.0
2007-07-30 14:20:00,15.42,15.43,15.42,15.42,1900.0,15.3785,15.3885,15.3785,15.3785,1900.0
2007-07-30 14:25:00,15.42,15.43,15.42,15.42,2600.0,15.3785,15.3885,15.3785,15.3785,2600.0
2007-07-30 14:30:00,15.43,15.45,15.37,15.38,16600.0,15.3885,15.4084,15.3287,15.3386,16600.0
2007-07-30 14:35:00,15.4,15.41,15.39,15.39,5100.0,15.3586,15.3685,15.3486,15.3486,5100.0
2007-07-30 14:40:00,15.4,15.4,15.39,15.4,4400.0,15.3586,15.3586,15.3486,15.3586,4400.0
2007-07-30 14:45:00,15.39,15.39,15.34,15.39,6800.0,15.3486,15.3486,15.2987,15.3486,6800.0
2007-07-30 14:50:00,15.39,15.39,15.38,15.39,7500.0,15.3486,15.3486,15.3386,15.3486,7500.0
2007-07-30 14:55:00,15.39,15.4,15.35,15.4,9600.0,15.3486,15.3586,15.3087,15.3586,9600.0
2007-07-30 15:00:00,15.39,15.41,15.36,15.4,15300.0,15.3486,15.3685,15.3187,15.3586,15300.0
2007-07-30 15:05:00,15.41,15.41,15.37,15.39,16400.0,15.3685,15.3685,15.3287,15.3486,16400.0
2007-07-30 15:10:00,15.4,15.4,15.36,15.38,18000.0,15.3586,15.3586,15.3187,15.3386,18000.0
2007-07-30 15:15:00,15.38,15.39,15.38,15.39,5400.0,15.3386,15.3486,15.3386,15.3486,5400.0
2007-07-30 15:20:00,15.39,15.46,15.39,15.43,8400.0,15.3486,15.4184,15.3486,15.3885,8400.0
2007-07-30 15:25:00,15.45,15.47,15.42,15.42,6400.0,15.4084,15.4284,15.3785,15.3785,6400.0
2007-07-30 15:30:00,15.43,15.43,15.39,15.39,16200.0,15.3885,15.3885,15.3486,15.3486,16200.0
2007-07-30 15:35:00,15.39,15.4,15.35,15.4,15800.0,15.3486,15.3586,15.3087,15.3586,15800.0
2007-07-30 15:40:00,15.4,15.42,15.31,15.35,20000.0,15.3586,15.3785,15.2688,15.3087,20000.0
2007-07-30 15:45:00,15.35,15.39,15.33,15.36,12300.0,15.3087,15.3486,15.2888,15.3187,12300.0
2007-07-30 15:50:00,15.36,15.38,15.32,15.38,15700.0,15.3187,15.3386,15.2788,15.3386,15700.0
2007-07-30 15:55:00,15.39,15.39,15.33,15.37,21400.0,15.3486,15.3486,15.2888,15.3287,21400.0
2007-07-31 09:30:00,15.44,15.44,15.3,15.43,7700.0,15.3985,15.3985,15.2588,15.3885,7700.0
2007-07-31 09:35:00,15.45,15.48,15.42,15.47,4100.0,15.4084,15.4384,15.3785,15.4284,4100.0
2007-07-31 09:40:00,15.46,15.49,15.42,15.44,8200.0,15.4184,15.4483,15.3785,15.3985,8200.0
2007-07-31 09:45:00,15.44,15.48,15.41,15.42,12000.0,15.3985,15.4384,15.3685,15.3785,12000.0
2007-07-31 09:50:00,15.43,15.47,15.41,15.45,6300.0,15.3885,15.4284,15.3685,15.4084,6300.0
2007-07-31 09:55:00,15.45,15.45,15.39,15.44,15100.0,15.4084,15.4084,15.3486,15.3985,15100.0
2007-07-31 10:00:00,15.45,15.48,15.43,15.43,18300.0,15.4084,15.4384,15.3885,15.3885,18300.0
2007-07-31 10:05:00,15.43,15.46,15.43,15.44,5400.0,15.3885,15.4184,15.3885,15.3985,5400.0
2007-07-31 10:10:00,15.45,15.45,15.35,15.35,17400.0,15.4084,15.4084,15.3087,15.3087,17400.0
2007-07-31 10:15:00,15.36,15.36,15.33,15.34,7200.0,15.3187,15.3187,15.2888,15.2987,7200.0
2007-07-31 10:20:00,15.33,15.4,15.33,15.39,8100.0,15.2888,15.3586,15.2888,15.3486,8100.0
2007-07-31 10:25:00,15.4,15.42,15.38,15.39,4100.0,15.3586,15.3785,15.3386,15.3486,4100.0
2007-07-31 10:30:00,15.38,15.46,15.37,15.46,8400.0,15.3386,15.4184,15.3287,15.4184,8400.0
2007-07-31 10:35:00,15.45,15.46,15.38,15.41,29000.0,15.4084,15.4184,15.3386,15.3685,29000.0
2007-07-31 10:40:00,15.41,15.43,15.39,15.43,9200.0,15.3685,15.3885,15.3486,15.3885,9200.0
2007-07-31 10:45:00,15.42,15.43,15.35,15.38,17500.0,15.3785,15.3885,15.3087,15.3386,17500.0
2007-07-31 10:50:00,15.36,15.36,15.21,15.21,10400.0,15.3187,15.3187,15.1691,15.1691,10400.0
2007-07-31 10:55:00,15.21,15.29,15.2,15.23,12700.0,15.1691,15.2489,15.1591,15.189,12700.0
2007-07-31 11:00:00,15.22,15.23,15.17,15.21,9100.0,15.1791,15.189,15.1292,15.1691,9100.0
2007-07-31 11:05:00,15.23,15.23,15.21,15.22,3200.0,15.189,15.189,15.1691,15.1791,3200.0
2007-07-31 11:10:00,15.21,15.23,15.2,15.2,2200.0,15.1691,15.189,15.1591,15.1591,2200.0
2007-07-31 11:15:00,15.21,15.24,15.2,15.2,11600.0,15.1691,15.199,15.1591,15.1591,11600.0
2007-07-31 11:20:00,15.19,15.19,15.12,15.12,6100.0,15.1491,15.1491,15.0793,15.0793,6100.0
2007-07-31 11:25:00,15.13,15.21,15.13,15.18,12600.0,15.0893,15.1691,15.0893,15.1392,12600.0
2007-07-31 11:30:00,15.19,15.19,15.18,15.19,3400.0,15.1491,15.1491,15.1392,15.1491,3400.0
2007-07-31 11:35:00,15.19,15.19,15.13,15.14,5500.0,15.1491,15.1491,15.0893,15.0993,5500.0
2007-07-31 11:40:00,15.14,15.18,15.14,15.18,8800.0,15.0993,15.1392,15.0993,15.1392,8800.0
2007-07-31 11:45:00,15.17,15.18,15.16,15.17,3300.0,15.1292,15.1392,15.1192,15.1292,3300.0
2007-07-31 11:50:00,15.17,15.17,15.16,15.17,6100.0,15.1292,15.1292,15.1192,15.1292,6100.0
2007-07-31 11:55:00,15.16,15.18,15.14,15.18,6300.0,15.1192,15.1392,15.0993,15.1392,6300.0
2007-07-31 12:00:00,15.18,15.2,15.14,15.14,3400.0,15.1392,15.1591,15.0993,15.0993,3400.0
2007-07-31 12:05:00,15.16,15.18,15.14,15.16,4300.0,15.1192,15.1392,15.0993,15.1192,4300.0
2007-07-31 12:10:00,15.18,15.26,15.18,15.26,8400.0,15.1392,15.2189,15.1392,15.2189,8400.0
2007-07-31 12:15:00,15.27,15.32,15.27,15.32,3400.0,15.2289,15.2788,15.2289,15.2788,3400.0
2007-07-31 12:20:00,15.32,15.38,15.31,15.37,7700.0,15.2788,15.3386,15.2688,15.3287,7700.0
2007-07-31 12:25:00,15.37,15.37,15.28,15.29,86200.0,15.3287,15.3287,15.2389,15.2489,86200.0
2007-07-31 12:30:00,15.29,15.31,15.27,15.28,18300.0,15.2489,15.2688,15.2289,15.2389,18300.0
2007-07-31 12:35:00,15.29,15.31,15.27,15.28,7400.0,15.2489,15.2688,15.2289,15.2389,7400.0
2007-07-31 12:40:00,15.27,15.3,15.27,15.28,3500.0,15.2289,15.2588,15.2289,15.2389,3500.0
2007-07-31 12:45:00,15.28,15.29,15.28,15.29,1700.0,15.2389,15.2489,15.2389,15.2489,1700.0
2007-07-31 12:50:00,15.31,15.32,15.31,15.31,4000.0,15.2688,15.2788,15.2688,15.2688,4000.0
2007-07-31 12:55:00,15.31,15.32,15.31,15.32,500.0,15.2688,15.2788,15.2688,15.2788,500.0
2007-07-31 13:00:00,15.32,15.39,15.3,15.39,32200.0,15.2788,15.3486,15.2588,15.3486,32200.0
2007-07-31 13:05:00,15.38,15.39,15.33,15.35,6100.0,15.3386,15.3486,15.2888,15.3087,6100.0
2007-07-31 13:10:00,15.36,15.4,15.36,15.4,4600.0,15.3187,15.3586,15.3187,15.3586,4600.0
2007-07-31 13:15:00,15.4,15.42,15.36,15.38,8000.0,15.3586,15.3785,15.3187,15.3386,8000.0
2007-07-31 13:20:00,15.39,15.39,15.36,15.36,4100.0,15.3486,15.3486,15.3187,15.3187,4100.0
2007-07-31 13:25:00,15.37,15.37,15.32,15.32,2800.0,15.3287,15.3287,15.2788,15.2788,2800.0
2007-07-31 13:30:00,15.32,15.32,15.26,15.28,2900.0,15.2788,15.2788,15.2189,15.2389,2900.0
2007-07-31 13:35:00,15.27,15.28,15.23,15.26,3400.0,15.2289,15.2389,15.189,15.2189,3400.0
2007-07-31 13:40:00,15.25,15.26,15.24,15.25,5900.0,15.209,15.2189,15.199,15.209,5900.0
2007-07-31 13:45:00,15.25,15.25,15.24,15.25,3500.0,15.209,15.209,15.199,15.209,3500.0
2007-07-31 13:50:00,15.24,15.25,15.16,15.17,4900.0,15.199,15.209,15.1192,15.1292,4900.0
2007-07-31 13:55:00,15.19,15.29,15.19,15.26,6200.0,15.1491,15.2489,15.1491,15.2189,6200.0
2007-07-31 14:00:00,15.27,15.29,15.27,15.28,7600.0,15.2289,15.2489,15.2289,15.2389,7600.0
2007-07-31 14:05:00,15.28,15.28,15.19,15.2,6400.0,15.2389,15.2389,15.1491,15.1591,6400.0
2007-07-31 14:10:00,15.19,15.22,15.19,15.22,2900.0,15.1491,15.1791,15.1491,15.1791,2900.0
2007-07-31 14:15:00,15.23,15.24,15.22,15.24,4200.0,15.189,15.199,15.1791,15.199,4200.0
2007-07-31 14:20:00,15.23,15.25,15.2,15.22,6000.0,15.189,15.209,15.1591,15.1791,6000.0
2007-07-31 14:25:00,15.22,15.23,15.18,15.19,4700.0,15.1791,15.189,15.1392,15.1491,4700.0
2007-07-31 14:30:00,15.19,15.19,15.12,15.12,8600.0,15.1491,15.1491,15.0793,15.0793,8600.0
2007-07-31 14:35:00,15.12,15.12,14.99,15.01,17300.0,15.0793,15.0793,14.9497,14.9696,17300.0
2007-07-31 14:40:00,15.01,15.05,15.0,15.05,8500.0,14.9696,15.0095,14.9596,15.0095,8500.0
2007-07-31 14:45:00,15.05,15.11,15.02,15.11,10100.0,15.0095,15.0694,14.9796,15.0694,10100.0
2007-07-31 14:50:00,15.08,15.08,14.96,15.03,8100.0,15.0394,15.0394,14.9198,14.9896,8100.0
2007-07-31 14:55:00,15.01,15.02,14.96,14.97,5300.0,14.9696,14.9796,14.9198,14.9297,5300.0
2007-07-31 15:00:00,15.0,15.11,14.98,15.11,4800.0,14.9596,15.0694,14.9397,15.0694,4800.0
2007-07-31 15:05:00,15.09,15.1,15.03,15.09,11700.0,15.0494,15.0594,14.9896,15.0494,11700.0
2007-07-31 15:10:00,15.1,15.13,15.1,15.12,3000.0,15.0594,15.0893,15.0594,15.0793,3000.0
2007-07-31 15:15:00,15.11,15.12,15.06,15.08,6300.0,15.0694,15.0793,15.0195,15.0394,6300.0
2007-07-31 15:20:00,15.08,15.17,15.08,15.16,8500.0,15.0394,15.1292,15.0394,15.1192,8500.0
2007-07-31 15:25:00,15.14,15.15,15.13,15.13,3900.0,15.0993,15.1092,15.0893,15.0893,3900.0
2007-07-31 15:30:00,15.14,15.16,15.01,15.02,9700.0,15.0993,15.1192,14.9696,14.9796,9700.0
2007-07-31 15:35:00,15.01,15.03,14.93,14.93,10600.0,14.9696,14.9896,14.8898,14.8898,10600.0
2007-07-31 15:40:00,14.92,14.95,14.9,14.92,12500.0,14.8799,14.9098,14.8599,14.8799,12500.0
2007-07-31 15:45:00,14.93,14.96,14.87,14.96,25100.0,14.8898,14.9198,14.83,14.9198,25100.0
2007-07-31 15:50:00,14.95,14.99,14.87,14.9,23400.0,14.9098,14.9497,14.83,14.8599,23400.0
2007-07-31 15:55:00,14.9,14.99,14.87,14.87,35500.0,14.8599,14.9497,14.83,14.83,35500.0
2007-08-01 09:30:00,14.81,14.94,14.81,14.94,11300.0,14.7702,14.8998,14.7702,14.8998,11300.0
2007-08-01 09:35:00,14.93,15.05,14.82,14.82,15800.0,14.8898,15.0095,14.7801,14.7801,15800.0
2007-08-01 09:40:00,14.83,14.86,14.56,14.56,46700.0,14.7901,14.82,14.5208,14.5208,46700.0
2007-08-01 09:45:00,14.57,14.57,14.2,14.23,30100.0,14.5308,14.5308,14.1618,14.1917,30100.0
2007-08-01 09:50:00,14.23,14.4,14.21,14.4,15400.0,14.1917,14.3613,14.1718,14.3613,15400.0
2007-08-01 09:55:00,14.4,14.64,14.38,14.6,28600.0,14.3613,14.6006,14.3413,14.5607,28600.0
2007-08-01 10:00:00,14.6,14.67,14.57,14.6,70300.0,14.5607,14.6305,14.5308,14.5607,70300.0
2007-08-01 10:05:00,14.6,14.64,14.51,14.53,47200.0,14.5607,14.6006,14.471,14.4909,47200.0
2007-08-01 10:10:00,14.54,14.81,14.54,14.73,36700.0,14.5009,14.7702,14.5009,14.6904,36700.0
2007-08-01 10:15:00,14.73,14.75,14.62,14.72,32100.0,14.6904,14.7103,14.5807,14.6804,32100.0
2007-08-01 10:20:00,14.72,14.72,14.63,14.66,19800.0,14.6804,14.6804,14.5906,14.6206,19800.0
2007-08-01 10:25:00,14.66,14.69,14.6,14.63,48100.0,14.6206,14.6505,14.5607,14.5906,48100.0
2007-08-01 10:30:00,14.63,14.65,14.62,14.62,36500.0,14.5906,14.6106,14.5807,14.5807,36500.0
2007-08-01 10:35:00,14.61,14.67,14.61,14.62,41000.0,14.5707,14.6305,14.5707,14.5807,41000.0
2007-08-01 10:40:00,14.63,14.64,14.51,14.52,20200.0,14.5906,14.6006,14.471,14.4809,20200.0
2007-08-01 10:45:00,14.52,14.55,14.4,14.41,12700.0,14.4809,14.5109,14.3613,14.3712,12700.0
2007-08-01 10:50:00,14.41,14.43,14.3,14.36,24600.0,14.3712,14.3912,14.2615,14.3214,24600.0
2007-08-01 10:55:00,14.39,14.46,14.37,14.4,9600.0,14.3513,14.4211,14.3313,14.3613,9600.0
2007-08-01 11:00:00,14.39,14.48,14.37,14.44,8700.0,14.3513,14.441,14.3313,14.4012,8700.0
2007-08-01 11:05:00,14.46,14.49,14.4,14.42,12400.0,14.4211,14.451,14.3613,14.3812,12400.0
2007-08-01 11:10:00,14.42,14.46,14.4,14.4,25300.0,14.3812,14.4211,14.3613,14.3613,25300.0
2007-08-01 11:15:00,14.4,14.41,14.31,14.39,19000.0,14.3613,14.3712,14.2715,14.3513,19000.0
2007-08-01 11:20:00,14.38,14.38,14.25,14.25,10500.0,14.3413,14.3413,14.2117,14.2117,10500.0
2007-08-01 11:25:00,14.24,14.28,14.22,14.25,4800.0,14.2017,14.2416,14.1817,14.2117,4800.0
2007-08-01 11:30:00,14.25,14.32,14.22,14.3,16700.0,14.2117,14.2815,14.1817,14.2615,16700.0
2007-08-01 11:35:00,14.28,14.33,14.2,14.22,23700.0,14.2416,14.2914,14.1618,14.1817,23700.0
2007-08-01 11:40:00,14.2,14.24,14.19,14.22,12500.0,14.1618,14.2017,14.1518,14.1817,12500.0
2007-08-01 11:45:00,14.21,14.21,14.09,14.09,40300.0,14.1718,14.1718,14.0521,14.0521,40300.0
2007-08-01 11:50:00,14.1,14.1,14.08,14.09,12800.0,14.0621,14.0621,14.0421,14.0521,12800.0
2007-08-01 11:55:00,14.1,14.19,14.09,14.19,14500.0,14.0621,14.1518,14.0521,14.1518,14500.0
2007-08-01 12:00:00,14.2,14.21,14.14,14.14,9200.0,14.1618,14.1718,14.102,14.102,9200.0
2007-08-01 12:05:00,14.14,14.23,14.13,14.23,13000.0,14.102,14.1917,14.092,14.1917,13000.0
2007-08-01 12:10:00,14.23,14.24,14.17,14.18,13500.0,14.1917,14.2017,14.1319,14.1419,13500.0
2007-08-01 12:15:00,14.21,14.3,14.19,14.28,11700.0,14.1718,14.2615,14.1518,14.2416,11700.0
2007-08-01 12:20:00,14.29,14.29,14.16,14.16,20300.0,14.2516,14.2516,14.1219,14.1219,20300.0
2007-08-01 12:25:00,14.16,14.18,14.14,14.16,8800.0,14.1219,14.1419,14.102,14.1219,8800.0
2007-08-01 12:30:00,14.17,14.2,14.17,14.18,7600.0,14.1319,14.1618,14.1319,14.1419,7600.0
2007-08-01 12:35:00,14.18,14.19,14.16,14.16,9600.0,14.1419,14.1518,14.1219,14.1219,9600.0
2007-08-01 12:40:00,14.16,14.17,14.11,14.11,5800.0,14.1219,14.1319,14.072,14.072,5800.0
2007-08-01 12:45:00,14.12,14.17,14.11,14.15,16200.0,14.082,14.1319,14.072,14.1119,16200.0
2007-08-01 12:50:00,14.14,14.2,14.08,14.19,37400.0,14.102,14.1618,14.0421,14.1518,37400.0
2007-08-01 12:55:00,14.18,14.21,14.17,14.18,6800.0,14.1419,14.1718,14.1319,14.1419,6800.0
2007-08-01 13:00:00,14.18,14.19,14.1,14.1,11500.0,14.1419,14.1518,14.0621,14.0621,11500.0
2007-08-01 13:05:00,14.1,14.11,14.05,14.05,24100.0,14.0621,14.072,14.0122,14.0122,24100.0
2007-08-01 13:10:00,14.05,14.06,13.98,13.98,49800.0,14.0122,14.0222,13.9424,13.9424,49800.0
2007-08-01 13:15:00,13.99,14.0,13.95,13.97,19700.0,13.9524,13.9623,13.9125,13.9324,19700.0
2007-08-01 13:20:00,13.96,13.99,13.86,13.89,15000.0,13.9224,13.9524,13.8227,13.8526,15000.0
2007-08-01 13:25:00,13.91,13.93,13.82,13.9,53900.0,13.8726,13.8925,13.7828,13.8626,53900.0
2007-08-01 13:30:00,13.92,14.01,13.87,13.9,23300.0,13.8826,13.9723,13.8327,13.8626,23300.0
2007-08-01 13:35:00,13.91,14.0,13.89,13.94,15800.0,13.8726,13.9623,13.8526,13.9025,15800.0
2007-08-01 13:40:00,13.95,13.97,13.94,13.94,14400.0,13.9125,13.9324,13.9025,13.9025,14400.0
2007-08-01 13:45:00,13.94,13.94,13.9,13.9,20400.0,13.9025,13.9025,13.8626,13.8626,20400.0
2007-08-01 13:50:00,13.9,13.92,13.85,13.9,20400.0,13.8626,13.8826,13.8127,13.8626,20400.0
2007-08-01 13:55:00,13.9,13.93,13.85,13.86,20000.0,13.8626,13.8925,13.8127,13.8227,20000.0
2007-08-01 14:00:00,13.87,13.87,13.79,13.83,25900.0,13.8327,13.8327,13.7529,13.7928,25900.0
2007-08-01 14:05:00,13.82,13.85,13.79,13.83,16600.0,13.7828,13.8127,13.7529,13.7928,16600.0
2007-08-01 14:10:00,13.85,13.93,13.83,13.92,34400.0,13.8127,13.8925,13.7928,13.8826,34400.0
2007-08-01 14:15:00,13.93,13.94,13.77,13.9,27300.0,13.8925,13.9025,13.733,13.8626,27300.0
2007-08-01 14:20:00,13.91,13.96,13.9,13.95,20000.0,13.8726,13.9224,13.8626,13.9125,20000.0
2007-08-01 14:25:00,13.95,13.95,13.89,13.94,11600.0,13.9125,13.9125,13.8526,13.9025,11600.0
2007-08-01 14:30:00,13.96,14.0,13.91,13.93,30200.0,13.9224,13.9623,13.8726,13.8925,30200.0
2007-08-01 14:35:00,13.9,13.96,13.87,13.9,20300.0,13.8626,13.9224,13.8327,13.8626,20300.0
2007-08-01 14:40:00,13.89,13.93,13.85,13.86,13100.0,13.8526,13.8925,13.8127,13.8227,13100.0
2007-08-01 14:45:00,13.85,13.89,13.83,13.86,13700.0,13.8127,13.8526,13.7928,13.8227,13700.0
2007-08-01 14:50:00,13.85,13.98,13.85,13.93,32700.0,13.8127,13.9424,13.8127,13.8925,32700.0
2007-08-01 14:55:00,13.94,13.96,13.91,13.96,15000.0,13.9025,13.9224,13.8726,13.9224,15000.0
2007-08-01 15:00:00,13.96,13.98,13.91,13.92,11900.0,13.9224,13.9424,13.8726,13.8826,11900.0
2007-08-01 15:05:00,13.92,13.94,13.88,13.9,30900.0,13.8826,13.9025,13.8427,13.8626,30900.0
2007-08-01 15:10:00,13.9,13.96,13.87,13.93,22700.0,13.8626,13.9224,13.8327,13.8925,22700.0
2007-08-01 15:15:00,13.95,13.99,13.9,13.99,28600.0,13.9125,13.9524,13.8626,13.9524,28600.0
2007-08-01 15:20:00,13.99,14.06,13.96,13.98,32900.0,13.9524,14.0222,13.9224,13.9424,32900.0
2007-08-01 15:25:00,13.99,14.11,13.99,14.07,43200.0,13.9524,14.072,13.9524,14.0321,43200.0
2007-08-01 15:30:00,14.07,14.22,14.05,14.11,32500.0,14.0321,14.1817,14.0122,14.072,32500.0
2007-08-01 15:35:00,14.11,14.13,14.03,14.12,26000.0,14.072,14.092,13.9923,14.082,26000.0
2007-08-01 15:40:00,14.12,14.13,14.01,14.09,57900.0,14.082,14.092,13.9723,14.0521,57900.0
2007-08-01 15:45:00,14.1,14.22,14.0,14.14,62500.0,14.0621,14.1817,13.9623,14.102,62500.0
2007-08-01 15:50:00,14.15,14.19,14.13,14.13,31400.0,14.1119,14.1518,14.092,14.092,31400.0
2007-08-01 15:55:00,14.13,14.25,14.07,14.15,64700.0,14.092,14.2117,14.0321,14.1119,64700.0
2007-08-02 09:30:00,14.16,14.36,14.07,14.08,28400.0,14.1219,14.3214,14.0321,14.0421,28400.0
2007-08-02 09:35:00,14.09,14.34,14.06,14.32,23200.0,14.0521,14.3014,14.0222,14.2815,23200.0
2007-08-02 09:40:00,14.31,14.31,14.1,14.16,38500.0,14.2715,14.2715,14.0621,14.1219,38500.0
2007-08-02 09:45:00,14.15,14.15,13.96,13.98,23000.0,14.1119,14.1119,13.9224,13.9424,23000.0
2007-08-02 09:50:00,13.98,14.09,13.98,13.99,20300.0,13.9424,14.0521,13.9424,13.9524,20300.0
2007-08-02 09:55:00,13.99,14.03,13.98,14.02,9900.0,13.9524,13.9923,13.9424,13.9823,9900.0
2007-08-02 10:00:00,14.02,14.03,13.82,13.85,20400.0,13.9823,13.9923,13.7828,13.8127,20400.0
2007-08-02 10:05:00,13.85,13.91,13.84,13.88,23900.0,13.8127,13.8726,13.8028,13.8427,23900.0
2007-08-02 10:10:00,13.9,13.95,13.9,13.95,6000.0,13.8626,13.9125,13.8626,13.9125,6000.0
2007-08-02 10:15:00,13.96,14.05,13.95,14.0,26400.0,13.9224,14.0122,13.9125,13.9623,26400.0
2007-08-02 10:20:00,14.01,14.08,14.0,14.05,19800.0,13.9723,14.0421,13.9623,14.0122,19800.0
2007-08-02 10:25:00,14.04,14.04,14.0,14.01,9000.0,14.0022,14.0022,13.9623,13.9723,9000.0
2007-08-02 10:30:00,14.01,14.07,14.0,14.06,13400.0,13.9723,14.0321,13.9623,14.0222,13400.0
2007-08-02 10:35:00,14.08,14.19,14.07,14.19,8800.0,14.0421,14.1518,14.0321,14.1518,8800.0
2007-08-02 10:40:00,14.18,14.29,14.18,14.28,13200.0,14.1419,14.2516,14.1419,14.2416,13200.0
2007-08-02 10:45:00,14.28,14.33,14.25,14.31,13400.0,14.2416,14.2914,14.2117,14.2715,13400.0
2007-08-02 10:50:00,14.32,14.33,14.31,14.31,5700.0,14.2815,14.2914,14.2715,14.2715,5700.0
2007-08-02 10:55:00,14.3,14.3,14.25,14.25,11400.0,14.2615,14.2615,14.2117,14.2117,11400.0
2007-08-02 11:00:00,14.24,14.26,14.15,14.16,13400.0,14.2017,14.2216,14.1119,14.1219,13400.0
2007-08-02 11:05:00,14.16,14.16,14.12,14.12,20300.0,14.1219,14.1219,14.082,14.082,20300.0
2007-08-02 11:10:00,14.12,14.12,14.06,14.06,26600.0,14.082,14.082,14.0222,14.0222,26600.0
2007-08-02 11:15:00,14.06,14.08,14.04,14.06,42200.0,14.0222,14.0421,14.0022,14.0222,42200.0
2007-08-02 11:20:00,14.07,14.08,14.01,14.02,32600.0,14.0321,14.0421,13.9723,13.9823,32600.0
2007-08-02 11:25:00,14.02,14.05,14.01,14.04,15100.0,13.9823,14.0122,13.9723,14.0022,15100.0
2007-08-02 11:30:00,14.05,14.05,14.02,14.04,15600.0,14.0122,14.0122,13.9823,14.0022,15600.0
2007-08-02 11:35:00,14.04,14.06,14.03,14.04,110300.0,14.0022,14.0222,13.9923,14.0022,110300.0
2007-08-02 11:40:00,14.04,14.06,14.02,14.06,23100.0,14.0022,14.0222,13.9823,14.0222,23100.0
2007-08-02 11:45:00,14.07,14.11,14.07,14.09,12400.0,14.0321,14.072,14.0321,14.0521,12400.0
2007-08-02 11:50:00,14.09,14.1,14.06,14.06,13100.0,14.0521,14.0621,14.0222,14.0222,13100.0
2007-08-02 11:55:00,14.07,14.08,14.0,14.01,51900.0,14.0321,14.0421,13.9623,13.9723,51900.0
2007-08-02 12:00:00,14.02,14.09,13.97,14.07,81800.0,13.9823,14.0521,13.9324,14.0321,81800.0
2007-08-02 12:05:00,14.07,14.08,14.07,14.08,9500.0,14.0321,14.0421,14.0321,14.0421,9500.0
2007-08-02 12:10:00,14.07,14.09,14.07,14.07,22900.0,14.0321,14.0521,14.0321,14.0321,22900.0
2007-08-02 12:15:00,14.07,14.08,14.02,14.02,18200.0,14.0321,14.0421,13.9823,13.9823,18200.0
2007-08-02 12:20:00,14.01,14.02,13.99,14.0,12800.0,13.9723,13.9823,13.9524,13.9623,12800.0
2007-08-02 12:25:00,14.0,14.0,13.99,14.0,5700.0,13.9623,13.9623,13.9524,13.9623,5700.0
2007-08-02 12:30:00,14.01,14.02,14.0,14.01,13000.0,13.9723,13.9823,13.9623,13.9723,13000.0
2007-08-02 12:35:00,14.01,14.02,13.99,13.99,9200.0,13.9723,13.9823,13.9524,13.9524,9200.0
2007-08-02 12:40:00,13.99,14.02,13.99,14.0,32400.0,13.9524,13.9823,13.9524,13.9623,32400.0
2007-08-02 12:45:00,14.0,14.01,13.99,14.0,19900.0,13.9623,13.9723,13.9524,13.9623,19900.0
2007-08-02 12:50:00,14.0,14.0,13.97,13.98,24200.0,13.9623,13.9623,13.9324,13.9424,24200.0
2007-08-02 12:55:00,13.99,13.99,13.87,13.89,12100.0,13.9524,13.9524,13.8327,13.8526,12100.0
2007-08-02 13:00:00,13.88,13.88,13.72,13.73,20100.0,13.8427,13.8427,13.6831,13.6931,20100.0
2007-08-02 13:05:00,13.75,13.84,13.72,13.84,17500.0,13.713,13.8028,13.6831,13.8028,17500.0
2007-08-02 13:10:00,13.88,13.89,13.85,13.85,6300.0,13.8427,13.8526,13.8127,13.8127,6300.0
2007-08-02 13:15:00,13.85,13.87,13.8,13.87,7300.0,13.8127,13.8327,13.7629,13.8327,7300.0
2007-08-02 13:20:00,13.84,13.84,13.81,13.83,2800.0,13.8028,13.8028,13.7728,13.7928,2800.0
2007-08-02 13:25:00,13.84,13.84,13.76,13.79,9300.0,13.8028,13.8028,13.723,13.7529,9300.0
2007-08-02 13:30:00,13.79,13.81,13.75,13.79,19800.0,13.7529,13.7728,13.713,13.7529,19800.0
2007-08-02 13:35:00,13.79,13.79,13.67,13.71,31600.0,13.7529,13.7529,13.6332,13.6731,31600.0
2007-08-02 13:40:00,13.71,13.75,13.71,13.75,6300.0,13.6731,13.713,13.6731,13.713,6300.0
2007-08-02 13:45:00,13.74,13.75,13.7,13.7,8500.0,13.703,13.713,13.6631,13.6631,8500.0
2007-08-02 13:50:00,13.7,13.76,13.66,13.72,9900.0,13.6631,13.723,13.6233,13.6831,9900.0
2007-08-02 13:55:00,13.73,13.74,13.66,13.71,10200.0,13.6931,13.703,13.6233,13.6731,10200.0
2007-08-02 14:00:00,13.7,13.76,13.64,13.67,22100.0,13.6631,13.723,13.6033,13.6332,22100.0
2007-08-02 14:05:00,13.66,13.67,13.57,13.66,19600.0,13.6233,13.6332,13.5335,13.6233,19600.0
2007-08-02 14:10:00,13.67,13.69,13.65,13.67,79500.0,13.6332,13.6532,13.6133,13.6332,79500.0
2007-08-02 14:15:00,13.66,13.66,13.59,13.6,31600.0,13.6233,13.6233,13.5534,13.5634,31600.0
2007-08-02 14:20:00,13.59,13.62,13.59,13.59,7600.0,13.5534,13.5834,13.5534,13.5534,7600.0
2007-08-02 14:25:00,13.6,13.61,13.56,13.57,17500.0,13.5634,13.5734,13.5235,13.5335,17500.0
2007-08-02 14:30:00,13.57,13.63,13.56,13.61,85900.0,13.5335,13.5933,13.5235,13.5734,85900.0
2007-08-02 14:35:00,13.62,13.62,13.57,13.6,24300.0,13.5834,13.5834,13.5335,13.5634,24300.0
2007-08-02 14:40:00,13.6,13.7,13.6,13.69,32600.0,13.5634,13.6631,13.5634,13.6532,32600.0
2007-08-02 14:45:00,13.67,13.73,13.64,13.73,15900.0,13.6332,13.6931,13.6033,13.6931,15900.0
2007-08-02 14:50:00,13.73,13.75,13.68,13.69,19200.0,13.6931,13.713,13.6432,13.6532,19200.0
2007-08-02 14:55:00,13.69,13.7,13.65,13.68,16700.0,13.6532,13.6631,13.6133,13.6432,16700.0
2007-08-02 15:00:00,13.66,13.71,13.65,13.68,24600.0,13.6233,13.6731,13.6133,13.6432,24600.0
2007-08-02 15:05:00,13.7,13.7,13.66,13.69,10200.0,13.6631,13.6631,13.6233,13.6532,10200.0
2007-08-02 15:10:00,13.7,13.7,13.66,13.69,12100.0,13.6631,13.6631,13.6233,13.6532,12100.0
2007-08-02 15:15:00,13.68,13.69,13.6,13.62,20500.0,13.6432,13.6532,13.5634,13.5834,20500.0
2007-08-02 15:20:00,13.61,13.64,13.6,13.62,22200.0,13.5734,13.6033,13.5634,13.5834,22200.0
2007-08-02 15:25:00,13.63,13.7,13.6,13.69,14800.0,13.5933,13.6631,13.5634,13.6532,14800.0
2007-08-02 15:30:00,13.68,13.69,13.55,13.64,42900.0,13.6432,13.6532,13.5135,13.6033,42900.0
2007-08-02 15:35:00,13.64,13.69,13.63,13.68,20400.0,13.6033,13.6532,13.5933,13.6432,20400.0
2007-08-02 15:40:00,13.68,13.7,13.62,13.65,123300.0,13.6432,13.6631,13.5834,13.6133,123300.0
2007-08-02 15:45:00,13.64,13.67,13.6,13.64,34100.0,13.6033,13.6332,13.5634,13.6033,34100.0
2007-08-02 15:50:00,13.65,13.66,13.6,13.6,37600.0,13.6133,13.6233,13.5634,13.5634,37600.0
2007-08-02 15:55:00,13.61,13.7,13.6,13.69,152800.0,13.5734,13.6631,13.5634,13.6532,152800.0
2007-08-03 09:30:00,13.7,14.22,13.7,14.16,24400.0,13.6631,14.1817,13.6631,14.1219,24400.0
2007-08-03 09:35:00,14.2,14.25,14.17,14.24,10500.0,14.1618,14.2117,14.1319,14.2017,10500.0
2007-08-03 09:40:00,14.25,14.69,14.23,14.69,56000.0,14.2117,14.6505,14.1917,14.6505,56000.0
2007-08-03 09:45:00,14.69,14.89,14.68,14.82,39400.0,14.6505,14.8499,14.6405,14.7801,39400.0
2007-08-03 09:50:00,14.81,14.82,14.5,14.72,42300.0,14.7702,14.7801,14.461,14.6804,42300.0
2007-08-03 09:55:00,14.71,14.73,14.51,14.62,22000.0,14.6704,14.6904,14.471,14.5807,22000.0
2007-08-03 10:00:00,14.62,14.66,14.55,14.61,19300.0,14.5807,14.6206,14.5109,14.5707,19300.0
2007-08-03 10:05:00,14.61,14.74,14.59,14.71,15800.0,14.5707,14.7003,14.5507,14.6704,15800.0
2007-08-03 10:10:00,14.7,14.77,14.68,14.7,21100.0,14.6605,14.7303,14.6405,14.6605,21100.0
2007-08-03 10:15:00,14.69,14.7,14.56,14.56,10400.0,14.6505,14.6605,14.5208,14.5208,10400.0
2007-08-03 10:20:00,14.58,14.59,14.43,14.45,21300.0,14.5408,14.5507,14.3912,14.4111,21300.0
2007-08-03 10:25:00,14.45,14.45,14.38,14.4,9600.0,14.4111,14.4111,14.3413,14.3613,9600.0
2007-08-03 10:30:00,14.4,14.42,14.26,14.29,19700.0,14.3613,14.3812,14.2216,14.2516,19700.0
2007-08-03 10:35:00,14.3,14.33,14.2,14.2,34900.0,14.2615,14.2914,14.1618,14.1618,34900.0
2007-08-03 10:40:00,14.19,14.27,14.1,14.15,34400.0,14.1518,14.2316,14.0621,14.1119,34400.0
2007-08-03 10:45:00,14.17,14.21,14.12,14.14,12900.0,14.1319,14.1718,14.082,14.102,12900.0
2007-08-03 10:50:00,14.14,14.16,14.12,14.16,11000.0,14.102,14.1219,14.082,14.1219,11000.0
2007-08-03 10:55:00,14.15,14.18,14.02,14.12,24100.0,14.1119,14.1419,13.9823,14.082,24100.0
2007-08-03 11:00:00,14.12,14.19,14.11,14.15,7600.0,14.082,14.1518,14.072,14.1119,7600.0
2007-08-03 11:05:00,14.15,14.2,14.12,14.12,11700.0,14.1119,14.1618,14.082,14.082,11700.0
2007-08-03 11:10:00,14.12,14.19,14.1,14.15,18800.0,14.082,14.1518,14.0621,14.1119,18800.0
2007-08-03 11:15:00,14.14,14.2,14.11,14.19,13700.0,14.102,14.1618,14.072,14.1518,13700.0
2007-08-03 11:20:00,14.19,14.26,14.11,14.23,26100.0,14.1518,14.2216,14.072,14.1917,26100.0
2007-08-03 11:25:00,14.25,14.26,14.23,14.25,11900.0,14.2117,14.2216,14.1917,14.2117,11900.0
2007-08-03 11:30:00,14.25,14.26,14.1,14.14,34800.0,14.2117,14.2216,14.0621,14.102,34800.0
2007-08-03 11:35:00,14.14,14.14,14.1,14.13,7800.0,14.102,14.102,14.0621,14.092,7800.0
2007-08-03 11:40:00,14.13,14.16,14.13,14.16,5300.0,14.092,14.1219,14.092,14.1219,5300.0
2007-08-03 11:45:00,14.17,14.18,14.0,14.1,87200.0,14.1319,14.1419,13.9623,14.0621,87200.0
2007-08-03 11:50:00,14.1,14.15,14.1,14.13,19300.0,14.0621,14.1119,14.0621,14.092,19300.0
2007-08-03 11:55:00,14.12,14.13,14.0,14.0,108100.0,14.082,14.092,13.9623,13.9623,108100.0
2007-08-03 12:00:00,13.98,14.12,13.95,14.1,29900.0,13.9424,14.082,13.9125,14.0621,29900.0
2007-08-03 12:05:00,14.1,14.13,14.07,14.13,8800.0,14.0621,14.092,14.0321,14.092,8800.0
2007-08-03 12:10:00,14.13,14.15,14.0,14.08,17900.0,14.092,14.1119,13.9623,14.0421,17900.0
2007-08-03 12:15:00,14.08,14.1,14.02,14.03,9000.0,14.0421,14.0621,13.9823,13.9923,9000.0
2007-08-03 12:20:00,14.05,14.06,14.02,14.03,7300.0,14.0122,14.0222,13.9823,13.9923,7300.0
2007-08-03 12:25:00,14.03,14.06,14.03,14.06,5300.0,13.9923,14.0222,13.9923,14.0222,5300.0
2007-08-03 12:30:00,14.06,14.08,14.04,14.04,7600.0,14.0222,14.0421,14.0022,14.0022,7600.0
2007-08-03 12:35:00,14.02,14.05,14.02,14.03,10100.0,13.9823,14.0122,13.9823,13.9923,10100.0
2007-08-03 12:40:00,14.02,14.04,14.02,14.03,6500.0,13.9823,14.0022,13.9823,13.9923,6500.0
2007-08-03 12:45:00,14.02,14.02,13.94,13.97,12800.0,13.9823,13.9823,13.9025,13.9324,12800.0
2007-08-03 12:50:00,13.97,13.99,13.93,13.94,10100.0,13.9324,13.9524,13.8925,13.9025,10100.0
2007-08-03 12:55:00,13.93,13.96,13.9,13.93,18600.0,13.8925,13.9224,13.8626,13.8925,18600.0
2007-08-03 13:00:00,13.92,13.95,13.92,13.94,3600.0,13.8826,13.9125,13.8826,13.9025,3600.0
2007-08-03 13:05:00,13.93,13.94,13.89,13.92,9600.0,13.8925,13.9025,13.8526,13.8826,9600.0
2007-08-03 13:10:00,13.92,13.93,13.88,13.93,82700.0,13.8826,13.8925,13.8427,13.8925,82700.0
2007-08-03 13:15:00,13.93,13.93,13.82,13.89,34700.0,13.8925,13.8925,13.7828,13.8526,34700.0
2007-08-03 13:20:00,13.89,13.92,13.89,13.92,10300.0,13.8526,13.8826,13.8526,13.8826,10300.0
2007-08-03 13:25:00,13.93,13.97,13.88,13.95,16800.0,13.8925,13.9324,13.8427,13.9125,16800.0
2007-08-03 13:30:00,13.96,14.0,13.92,13.98,10800.0,13.9224,13.9623,13.8826,13.9424,10800.0
2007-08-03 13:35:00,13.98,14.0,13.88,13.89,11800.0,13.9424,13.9623,13.8427,13.8526,11800.0
2007-08-03 13:40:00,13.9,13.95,13.89,13.94,6700.0,13.8626,13.9125,13.8526,13.9025,6700.0
2007-08-03 13:45:00,13.94,13.97,13.94,13.96,5100.0,13.9025,13.9324,13.9025,13.9224,5100.0
2007-08-03 13:50:00,13.96,13.99,13.96,13.99,6600.0,13.9224,13.9524,13.9224,13.9524,6600.0
2007-08-03 13:55:00,13.98,14.01,13.98,13.99,6200.0,13.9424,13.9723,13.9424,13.9524,6200.0
2007-08-03 14:00:00,14.0,14.05,13.93,13.97,56000.0,13.9623,14.0122,13.8925,13.9324,56000.0
2007-08-03 14:05:00,13.99,14.03,13.96,14.03,15500.0,13.9524,13.9923,13.9224,13.9923,15500.0
2007-08-03 14:10:00,14.02,14.04,14.01,14.03,51200.0,13.9823,14.0022,13.9723,13.9923,51200.0
2007-08-03 14:15:00,14.03,14.04,13.92,13.98,141100.0,13.9923,14.0022,13.8826,13.9424,141100.0
2007-08-03 14:20:00,13.98,14.0,13.97,14.0,17700.0,13.9424,13.9623,13.9324,13.9623,17700.0
2007-08-03 14:25:00,14.0,14.01,13.97,13.99,13600.0,13.9623,13.9723,13.9324,13.9524,13600.0
2007-08-03 14:30:00,14.0,14.04,13.98,14.02,15100.0,13.9623,14.0022,13.9424,13.9823,15100.0
2007-08-03 14:35:00,14.02,14.02,13.98,13.99,12200.0,13.9823,13.9823,13.9424,13.9524,12200.0
2007-08-03 14:40:00,14.01,14.04,14.0,14.03,8200.0,13.9723,14.0022,13.9623,13.9923,8200.0
2007-08-03 14:45:00,14.02,14.04,13.99,14.0,86000.0,13.9823,14.0022,13.9524,13.9623,86000.0
2007-08-03 14:50:00,14.01,14.04,13.99,14.0,23900.0,13.9723,14.0022,13.9524,13.9623,23900.0
2007-08-03 14:55:00,14.0,14.04,13.98,14.03,26600.0,13.9623,14.0022,13.9424,13.9923,26600.0
2007-08-03 15:00:00,14.03,14.06,14.01,14.05,27500.0,13.9923,14.0222,13.9723,14.0122,27500.0
2007-08-03 15:05:00,14.05,14.05,14.01,14.01,15200.0,14.0122,14.0122,13.9723,13.9723,15200.0
2007-08-03 15:10:00,14.0,14.04,14.0,14.02,31100.0,13.9623,14.0022,13.9623,13.9823,31100.0
2007-08-03 15:15:00,14.03,14.04,14.01,14.01,18000.0,13.9923,14.0022,13.9723,13.9723,18000.0
2007-08-03 15:20:00,14.02,14.02,14.0,14.01,31800.0,13.9823,13.9823,13.9623,13.9723,31800.0
2007-08-03 15:25:00,14.02,14.03,14.01,14.01,30700.0,13.9823,13.9923,13.9723,13.9723,30700.0
2007-08-03 15:30:00,14.01,14.03,13.99,14.01,25900.0,13.9723,13.9923,13.9524,13.9723,25900.0
2007-08-03 15:35:00,14.02,14.03,13.99,14.0,16700.0,13.9823,13.9923,13.9524,13.9623,16700.0
2007-08-03 15:40:00,13.99,14.03,13.95,14.01,26200.0,13.9524,13.9923,13.9125,13.9723,26200.0
2007-08-03 15:45:00,14.0,14.03,14.0,14.02,39600.0,13.9623,13.9923,13.9623,13.9823,39600.0
2007-08-03 15:50:00,14.02,14.05,14.0,14.02,42500.0,13.9823,14.0122,13.9623,13.9823,42500.0
2007-08-03 15:55:00,14.02,14.1,13.94,14.0,141800.0,13.9823,14.0621,13.9025,13.9623,141800.0
2007-08-06 09:30:00,14.15,14.17,14.0,14.09,16600.0,14.1119,14.1319,13.9623,14.0521,16600.0
2007-08-06 09:35:00,14.08,14.12,14.08,14.09,10000.0,14.0421,14.082,14.0421,14.0521,10000.0
2007-08-06 09:40:00,14.09,14.09,14.0,14.01,15000.0,14.0521,14.0521,13.9623,13.9723,15000.0
2007-08-06 09:45:00,14.0,14.02,13.93,13.97,18600.0,13.9623,13.9823,13.8925,13.9324,18600.0
2007-08-06 09:50:00,13.95,13.96,13.82,13.92,38500.0,13.9125,13.9224,13.7828,13.8826,38500.0
2007-08-06 09:55:00,13.91,14.03,13.9,14.02,19100.0,13.8726,13.9923,13.8626,13.9823,19100.0
2007-08-06 10:00:00,14.02,14.07,13.96,14.02,14600.0,13.9823,14.0321,13.9224,13.9823,14600.0
2007-08-06 10:05:00,14.02,14.05,13.99,14.03,11000.0,13.9823,14.0122,13.9524,13.9923,11000.0
2007-08-06 10:10:00,14.03,14.1,13.99,14.07,16000.0,13.9923,14.0621,13.9524,14.0321,16000.0
2007-08-06 10:15:00,14.07,14.1,14.04,14.04,19100.0,14.0321,14.0621,14.0022,14.0022,19100.0
2007-08-06 10:20:00,14.03,14.08,14.0,14.03,11200.0,13.9923,14.0421,13.9623,13.9923,11200.0
2007-08-06 10:25:00,14.04,14.11,14.04,14.08,19500.0,14.0022,14.072,14.0022,14.0421,19500.0
2007-08-06 10:30:00,14.07,14.12,14.04,14.05,12300.0,14.0321,14.082,14.0022,14.0122,12300.0
2007-08-06 10:35:00,14.04,14.16,14.03,14.14,20000.0,14.0022,14.1219,13.9923,14.102,20000.0
2007-08-06 10:40:00,14.14,14.15,14.09,14.14,10600.0,14.102,14.1119,14.0521,14.102,10600.0
2007-08-06 10:45:00,14.14,14.18,14.12,14.14,15900.0,14.102,14.1419,14.082,14.102,15900.0
2007-08-06 10:50:00,14.14,14.14,14.09,14.13,13700.0,14.102,14.102,14.0521,14.092,13700.0
2007-08-06 10:55:00,14.13,14.2,14.11,14.2,11300.0,14.092,14.1618,14.072,14.1618,11300.0
2007-08-06 11:00:00,14.19,14.21,14.13,14.13,13100.0,14.1518,14.1718,14.092,14.092,13100.0
2007-08-06 11:05:00,14.14,14.15,14.11,14.14,6400.0,14.102,14.1119,14.072,14.102,6400.0
2007-08-06 11:10:00,14.12,14.2,14.12,14.19,9100.0,14.082,14.1618,14.082,14.1518,9100.0
2007-08-06 11:15:00,14.19,14.22,14.17,14.2,16100.0,14.1518,14.1817,14.1319,14.1618,16100.0
2007-08-06 11:20:00,14.23,14.3,14.22,14.29,8100.0,14.1917,14.2615,14.1817,14.2516,8100.0
2007-08-06 11:25:00,14.28,14.3,14.25,14.27,13400.0,14.2416,14.2615,14.2117,14.2316,13400.0
2007-08-06 11:30:00,14.28,14.28,14.26,14.26,6000.0,14.2416,14.2416,14.2216,14.2216,6000.0
2007-08-06 11:35:00,14.27,14.3,14.2,14.22,10700.0,14.2316,14.2615,14.1618,14.1817,10700.0
2007-08-06 11:40:00,14.22,14.23,14.2,14.21,4700.0,14.1817,14.1917,14.1618,14.1718,4700.0
2007-08-06 11:45:00,14.21,14.29,14.21,14.29,7800.0,14.1718,14.2516,14.1718,14.2516,7800.0
2007-08-06 11:50:00,14.3,14.4,14.3,14.34,12300.0,14.2615,14.3613,14.2615,14.3014,12300.0
2007-08-06 11:55:00,14.34,14.35,14.33,14.33,14300.0,14.3014,14.3114,14.2914,14.2914,14300.0
2007-08-06 12:00:00,14.33,14.37,14.33,14.35,24100.0,14.2914,14.3313,14.2914,14.3114,24100.0
2007-08-06 12:05:00,14.35,14.37,14.34,14.36,12800.0,14.3114,14.3313,14.3014,14.3214,12800.0
2007-08-06 12:10:00,14.37,14.37,14.33,14.35,15400.0,14.3313,14.3313,14.2914,14.3114,15400.0
2007-08-06 12:15:00,14.34,14.35,14.27,14.27,8700.0,14.3014,14.3114,14.2316,14.2316,8700.0
2007-08-06 12:20:00,14.28,14.29,14.24,14.24,9000.0,14.2416,14.2516,14.2017,14.2017,9000.0
2007-08-06 12:25:00,14.24,14.27,14.24,14.26,2900.0,14.2017,14.2316,14.2017,14.2216,2900.0
2007-08-06 12:30:00,14.26,14.28,14.25,14.26,5600.0,14.2216,14.2416,14.2117,14.2216,5600.0
2007-08-06 12:35:00,14.28,14.39,14.27,14.38,19100.0,14.2416,14.3513,14.2316,14.3413,19100.0
2007-08-06 12:40:00,14.4,14.41,14.39,14.4,6600.0,14.3613,14.3712,14.3513,14.3613,6600.0
2007-08-06 12:45:00,14.41,14.42,14.39,14.41,7200.0,14.3712,14.3812,14.3513,14.3712,7200.0
2007-08-06 12:50:00,14.42,14.46,14.4,14.44,6200.0,14.3812,14.4211,14.3613,14.4012,6200.0
2007-08-06 12:55:00,14.45,14.47,14.44,14.46,5500.0,14.4111,14.4311,14.4012,14.4211,5500.0
2007-08-06 13:00:00,14.45,14.47,14.44,14.47,4300.0,14.4111,14.4311,14.4012,14.4311,4300.0
2007-08-06 13:05:00,14.47,14.47,14.39,14.39,13100.0,14.4311,14.4311,14.3513,14.3513,13100.0
2007-08-06 13:10:00,14.38,14.46,14.38,14.46,11400.0,14.3413,14.4211,14.3413,14.4211,11400.0
2007-08-06 13:15:00,14.44,14.5,14.41,14.5,5500.0,14.4012,14.461,14.3712,14.461,5500.0
2007-08-06 13:20:00,14.5,14.51,14.48,14.51,8800.0,14.461,14.471,14.441,14.471,8800.0
2007-08-06 13:25:00,14.52,14.53,14.49,14.53,5700.0,14.4809,14.4909,14.451,14.4909,5700.0
2007-08-06 13:30:00,14.53,14.54,14.5,14.52,11700.0,14.4909,14.5009,14.461,14.4809,11700.0
2007-08-06 13:35:00,14.52,14.55,14.5,14.55,9600.0,14.4809,14.5109,14.461,14.5109,9600.0
2007-08-06 13:40:00,14.55,14.57,14.54,14.57,11600.0,14.5109,14.5308,14.5009,14.5308,11600.0
2007-08-06 13:45:00,14.56,14.56,14.5,14.51,11300.0,14.5208,14.5208,14.461,14.471,11300.0
2007-08-06 13:50:00,14.5,14.52,14.48,14.51,11700.0,14.461,14.4809,14.441,14.471,11700.0
2007-08-06 13:55:00,14.51,14.51,14.49,14.51,7500.0,14.471,14.471,14.451,14.471,7500.0
2007-08-06 14:00:00,14.48,14.5,14.47,14.48,11100.0,14.441,14.461,14.4311,14.441,11100.0
2007-08-06 14:05:00,14.49,14.56,14.47,14.54,15400.0,14.451,14.5208,14.4311,14.5009,15400.0
2007-08-06 14:10:00,14.54,14.54,14.46,14.5,19500.0,14.5009,14.5009,14.4211,14.461,19500.0
2007-08-06 14:15:00,14.51,14.57,14.47,14.57,16900.0,14.471,14.5308,14.4311,14.5308,16900.0
2007-08-06 14:20:00,14.57,14.74,14.57,14.61,64000.0,14.5308,14.7003,14.5308,14.5707,64000.0
2007-08-06 14:25:00,14.63,14.63,14.59,14.59,9400.0,14.5906,14.5906,14.5507,14.5507,9400.0
2007-08-06 14:30:00,14.58,14.64,14.58,14.63,15800.0,14.5408,14.6006,14.5408,14.5906,15800.0
2007-08-06 14:35:00,14.62,14.7,14.62,14.69,65200.0,14.5807,14.6605,14.5807,14.6505,65200.0
2007-08-06 14:40:00,14.7,14.75,14.7,14.75,16500.0,14.6605,14.7103,14.6605,14.7103,16500.0
2007-08-06 14:45:00,14.74,14.76,14.72,14.75,22500.0,14.7003,14.7203,14.6804,14.7103,22500.0
2007-08-06 14:50:00,14.75,14.8,14.74,14.79,21400.0,14.7103,14.7602,14.7003,14.7502,21400.0
2007-08-06 14:55:00,14.8,14.82,14.75,14.79,21500.0,14.7602,14.7801,14.7103,14.7502,21500.0
2007-08-06 15:00:00,14.81,14.91,14.79,14.8,27000.0,14.7702,14.8699,14.7502,14.7602,27000.0
2007-08-06 15:05:00,14.79,14.85,14.78,14.85,40000.0,14.7502,14.81,14.7402,14.81,40000.0
2007-08-06 15:10:00,14.86,14.9,14.83,14.89,28000.0,14.82,14.8599,14.7901,14.8499,28000.0
2007-08-06 15:15:00,14.9,14.91,14.81,14.81,25400.0,14.8599,14.8699,14.7702,14.7702,25400.0
2007-08-06 15:20:00,14.82,14.83,14.8,14.82,13500.0,14.7801,14.7901,14.7602,14.7801,13500.0
2007-08-06 15:25:00,14.82,14.9,14.81,14.9,17800.0,14.7801,14.8599,14.7702,14.8599,17800.0
2007-08-06 15:30:00,14.9,14.91,14.85,14.85,12500.0,14.8599,14.8699,14.81,14.81,12500.0
2007-08-06 15:35:00,14.84,14.89,14.84,14.89,15900.0,14.8001,14.8499,14.8001,14.8499,15900.0
2007-08-06 15:40:00,14.89,14.94,14.89,14.89,32200.0,14.8499,14.8998,14.8499,14.8499,32200.0
2007-08-06 15:45:00,14.89,14.98,14.89,14.94,34700.0,14.8499,14.9397,14.8499,14.8998,34700.0
2007-08-06 15:50:00,14.93,15.03,14.93,15.02,43200.0,14.8898,14.9896,14.8898,14.9796,43200.0
2007-08-06 15:55:00,15.02,15.12,15.02,15.06,63100.0,14.9796,15.0793,14.9796,15.0195,63100.0
2007-08-07 09:30:00,14.94,15.07,14.87,14.91,11700.0,14.8998,15.0295,14.83,14.8699,11700.0
2007-08-07 09:35:00,14.91,15.02,14.85,15.01,15900.0,14.8699,14.9796,14.81,14.9696,15900.0
2007-08-07 09:40:00,15.03,15.15,15.01,15.15,8200.0,14.9896,15.1092,14.9696,15.1092,8200.0
2007-08-07 09:45:00,15.13,15.23,15.11,15.19,19500.0,15.0893,15.189,15.0694,15.1491,19500.0
2007-08-07 09:50:00,15.17,15.35,15.16,15.29,19600.0,15.1292,15.3087,15.1192,15.2489,19600.0
2007-08-07 09:55:00,15.29,15.41,15.23,15.4,18600.0,15.2489,15.3685,15.189,15.3586,18600.0
2007-08-07 10:00:00,15.38,15.45,15.29,15.42,11300.0,15.3386,15.4084,15.2489,15.3785,11300.0
2007-08-07 10:05:00,15.42,15.5,15.42,15.48,29200.0,15.3785,15.4583,15.3785,15.4384,29200.0
2007-08-07 10:10:00,15.47,15.52,15.47,15.51,16600.0,15.4284,15.4782,15.4284,15.4683,16600.0
2007-08-07 10:15:00,15.51,15.53,15.47,15.47,7900.0,15.4683,15.4882,15.4284,15.4284,7900.0
2007-08-07 10:20:00,15.48,15.51,15.47,15.47,10400.0,15.4384,15.4683,15.4284,15.4284,10400.0
2007-08-07 10:25:00,15.47,15.5,15.46,15.49,13700.0,15.4284,15.4583,15.4184,15.4483,13700.0
2007-08-07 10:30:00,15.49,15.57,15.49,15.56,26000.0,15.4483,15.5281,15.4483,15.5181,26000.0
2007-08-07 10:35:00,15.56,15.59,15.54,15.54,14500.0,15.5181,15.5481,15.4982,15.4982,14500.0
2007-08-07 10:40:00,15.54,15.57,15.49,15.57,12700.0,15.4982,15.5281,15.4483,15.5281,12700.0
2007-08-07 10:45:00,15.55,15.66,15.55,15.64,15000.0,15.5082,15.6179,15.5082,15.5979,15000.0
2007-08-07 10:50:00,15.65,15.75,15.64,15.69,27600.0,15.6079,15.7076,15.5979,15.6478,27600.0
2007-08-07 10:55:00,15.7,15.72,15.67,15.72,9000.0,15.6578,15.6777,15.6278,15.6777,9000.0
2007-08-07 11:00:00,15.72,15.76,15.71,15.72,27000.0,15.6777,15.7176,15.6677,15.6777,27000.0
2007-08-07 11:05:00,15.73,15.75,15.68,15.74,27900.0,15.6877,15.7076,15.6378,15.6977,27900.0
2007-08-07 11:10:00,15.76,15.76,15.72,15.72,6500.0,15.7176,15.7176,15.6777,15.6777,6500.0
2007-08-07 11:15:00,15.71,15.71,15.61,15.67,24200.0,15.6677,15.6677,15.568,15.6278,24200.0
2007-08-07 11:20:00,15.66,15.67,15.54,15.59,8700.0,15.6179,15.6278,15.4982,15.5481,8700.0
2007-08-07 11:25:00,15.58,15.6,15.55,15.58,5200.0,15.5381,15.558,15.5082,15.5381,5200.0
2007-08-07 11:30:00,15.57,15.58,15.54,15.56,7100.0,15.5281,15.5381,15.4982,15.5181,7100.0
2007-08-07 11:35:00,15.57,15.57,15.49,15.49,9400.0,15.5281,15.5281,15.4483,15.4483,9400.0
2007-08-07 11:40:00,15.5,15.6,15.48,15.58,12200.0,15.4583,15.558,15.4384,15.5381,12200.0
2007-08-07 11:45:00,15.59,15.6,15.58,15.58,4600.0,15.5481,15.558,15.5381,15.5381,4600.0
2007-08-07 11:50:00,15.57,15.6,15.57,15.59,6100.0,15.5281,15.558,15.5281,15.5481,6100.0
2007-08-07 11:55:00,15.6,15.62,15.59,15.59,4000.0,15.558,15.578,15.5481,15.5481,4000.0
2007-08-07 12:00:00,15.61,15.61,15.52,15.56,18100.0,15.568,15.568,15.4782,15.5181,18100.0
2007-08-07 12:05:00,15.59,15.59,15.56,15.56,12000.0,15.5481,15.5481,15.5181,15.5181,12000.0
2007-08-07 12:10:00,15.56,15.62,15.55,15.62,10300.0,15.5181,15.578,15.5082,15.578,10300.0
2007-08-07 12:15:00,15.62,15.62,15.55,15.56,9200.0,15.578,15.578,15.5082,15.5181,9200.0
2007-08-07 12:20:00,15.57,15.57,15.54,15.55,8500.0,15.5281,15.5281,15.4982,15.5082,8500.0
2007-08-07 12:25:00,15.56,15.56,15.49,15.49,7000.0,15.5181,15.5181,15.4483,15.4483,7000.0
2007-08-07 12:30:00,15.51,15.55,15.5,15.55,15100.0,15.4683,15.5082,15.4583,15.5082,15100.0
2007-08-07 12:35:00,15.55,15.59,15.55,15.57,14700.0,15.5082,15.5481,15.5082,15.5281,14700.0
2007-08-07 12:40:00,15.58,15.59,15.57,15.58,4100.0,15.5381,15.5481,15.5281,15.5381,4100.0
2007-08-07 12:45:00,15.59,15.61,15.57,15.58,13100.0,15.5481,15.568,15.5281,15.5381,13100.0
2007-08-07 12:50:00,15.58,15.59,15.55,15.59,4200.0,15.5381,15.5481,15.5082,15.5481,4200.0
2007-08-07 12:55:00,15.58,15.61,15.56,15.6,10500.0,15.5381,15.568,15.5181,15.558,10500.0
2007-08-07 13:00:00,15.6,15.66,15.6,15.64,11800.0,15.558,15.6179,15.558,15.5979,11800.0
2007-08-07 13:05:00,15.64,15.71,15.63,15.71,6400.0,15.5979,15.6677,15.588,15.6677,6400.0
2007-08-07 13:10:00,15.71,15.75,15.63,15.75,25400.0,15.6677,15.7076,15.588,15.7076,25400.0
2007-08-07 13:15:00,15.74,15.75,15.73,15.75,9300.0,15.6977,15.7076,15.6877,15.7076,9300.0
2007-08-07 13:20:00,15.75,15.88,15.74,15.83,25600.0,15.7076,15.8373,15.6977,15.7874,25600.0
2007-08-07 13:25:00,15.84,15.9,15.82,15.89,26100.0,15.7974,15.8572,15.7774,15.8473,26100.0
2007-08-07 13:30:00,15.9,15.93,15.9,15.92,24200.0,15.8572,15.8871,15.8572,15.8772,24200.0
2007-08-07 13:35:00,15.93,15.95,15.91,15.92,13600.0,15.8871,15.9071,15.8672,15.8772,13600.0
2007-08-07 13:40:00,15.92,16.01,15.91,15.98,29100.0,15.8772,15.9669,15.8672,15.937,29100.0
2007-08-07 13:45:00,15.98,16.02,15.97,16.02,15800.0,15.937,15.9769,15.927,15.9769,15800.0
2007-08-07 13:50:00,16.02,16.04,16.0,16.04,19900.0,15.9769,15.9968,15.957,15.9968,19900.0
2007-08-07 13:55:00,16.04,16.06,15.97,15.97,21300.0,15.9968,16.0168,15.927,15.927,21300.0
2007-08-07 14:00:00,15.97,16.02,15.95,15.95,14800.0,15.927,15.9769,15.9071,15.9071,14800.0
2007-08-07 14:05:00,15.96,16.0,15.96,15.99,8700.0,15.9171,15.957,15.9171,15.947,8700.0
2007-08-07 14:10:00,15.99,16.11,15.98,16.03,21200.0,15.947,16.0667,15.937,15.9869,21200.0
2007-08-07 14:15:00,16.03,16.03,15.7,15.72,30200.0,15.9869,15.9869,15.6578,15.6777,30200.0
2007-08-07 14:20:00,15.72,16.04,15.69,16.02,40600.0,15.6777,15.9968,15.6478,15.9769,40600.0
2007-08-07 14:25:00,16.05,16.16,15.93,16.04,25300.0,16.0068,16.1165,15.8871,15.9968,25300.0
2007-08-07 14:30:00,16.04,16.07,15.92,15.92,22200.0,15.9968,16.0268,15.8772,15.8772,22200.0
2007-08-07 14:35:00,15.95,15.97,15.82,15.92,23800.0,15.9071,15.927,15.7774,15.8772,23800.0
2007-08-07 14:40:00,15.93,16.12,15.9,16.0,19900.0,15.8871,16.0766,15.8572,15.957,19900.0
2007-08-07 14:45:00,16.01,16.17,16.0,16.15,20900.0,15.9669,16.1265,15.957,16.1066,20900.0
2007-08-07 14:50:00,16.15,16.18,15.41,16.1,19400.0,16.1066,16.1365,15.3685,16.0567,19400.0
2007-08-07 14:55:00,16.12,16.4,16.12,16.4,26100.0,16.0766,16.3559,16.0766,16.3559,26100.0
2007-08-07 15:00:00,16.4,16.53,16.39,16.43,44200.0,16.3559,16.4855,16.3459,16.3858,44200.0
2007-08-07 15:05:00,16.45,16.45,16.34,16.36,21400.0,16.4057,16.4057,16.296,16.316,21400.0
2007-08-07 15:10:00,16.38,16.39,16.3,16.38,37100.0,16.3359,16.3459,16.2561,16.3359,37100.0
2007-08-07 15:15:00,16.39,16.45,16.38,16.44,34900.0,16.3459,16.4057,16.3359,16.3958,34900.0
2007-08-07 15:20:00,16.44,16.64,16.39,16.64,40900.0,16.3958,16.5952,16.3459,16.5952,40900.0
2007-08-07 15:25:00,16.64,16.75,16.57,16.66,39600.0,16.5952,16.7049,16.5254,16.6152,39600.0
2007-08-07 15:30:00,16.66,16.75,16.64,16.72,135800.0,16.6152,16.7049,16.5952,16.675,135800.0
2007-08-07 15:35:00,16.72,16.84,16.7,16.83,93400.0,16.675,16.7947,16.6551,16.7847,93400.0
2007-08-07 15:40:00,16.84,17.05,16.81,17.01,65900.0,16.7947,17.0041,16.7648,16.9642,65900.0
2007-08-07 15:45:00,17.02,17.07,16.95,16.99,101700.0,16.9742,17.0241,16.9044,16.9443,101700.0
2007-08-07 15:50:00,17.0,17.11,16.93,17.1,93100.0,16.9543,17.064,16.8845,17.054,93100.0
2007-08-07 15:55:00,17.1,17.12,17.06,17.11,106500.0,17.054,17.0739,17.0141,17.064,106500.0
2007-08-08 09:30:00,17.23,17.66,17.2,17.61,56300.0,17.1836,17.6125,17.1537,17.5626,56300.0
2007-08-08 09:35:00,17.61,17.61,17.44,17.57,10500.0,17.5626,17.5626,17.3931,17.5227,10500.0
2007-08-08 09:40:00,17.59,18.35,17.59,18.34,48400.0,17.5427,18.3006,17.5427,18.2907,48400.0
2007-08-08 09:45:00,18.26,18.65,18.25,18.63,87500.0,18.2109,18.5998,18.2009,18.5799,87500.0
2007-08-08 09:50:00,18.6,18.75,18.07,18.11,61700.0,18.55,18.6996,18.0214,18.0613,61700.0
2007-08-08 09:55:00,18.13,18.13,17.85,17.93,76400.0,18.0812,18.0812,17.802,17.8818,76400.0
2007-08-08 10:00:00,17.91,18.0,17.68,17.68,51200.0,17.8618,17.9516,17.6324,17.6324,51200.0
2007-08-08 10:05:00,17.67,17.9,17.66,17.82,24100.0,17.6225,17.8518,17.6125,17.7721,24100.0
2007-08-08 10:10:00,17.82,17.9,17.7,17.81,30100.0,17.7721,17.8518,17.6524,17.7621,30100.0
2007-08-08 10:15:00,17.86,18.0,17.8,17.93,28400.0,17.812,17.9516,17.7521,17.8818,28400.0
2007-08-08 10:20:00,17.97,17.98,17.89,17.91,12900.0,17.9217,17.9316,17.8419,17.8618,12900.0
2007-08-08 10:25:00,17.9,17.91,17.89,17.9,14000.0,17.8518,17.8618,17.8419,17.8518,14000.0
2007-08-08 10:30:00,17.9,17.93,17.84,17.88,24900.0,17.8518,17.8818,17.792,17.8319,24900.0
2007-08-08 10:35:00,17.89,17.95,17.79,17.95,43600.0,17.8419,17.9017,17.7421,17.9017,43600.0
2007-08-08 10:40:00,17.95,18.01,17.9,18.0,44900.0,17.9017,17.9615,17.8518,17.9516,44900.0
2007-08-08 10:45:00,18.0,18.0,17.92,17.98,27900.0,17.9516,17.9516,17.8718,17.9316,27900.0
2007-08-08 10:50:00,18.0,18.0,17.97,18.0,15500.0,17.9516,17.9516,17.9217,17.9516,15500.0
2007-08-08 10:55:00,18.0,18.0,17.89,17.97,18000.0,17.9516,17.9516,17.8419,17.9217,18000.0
2007-08-08 11:00:00,17.93,18.0,17.89,17.91,76600.0,17.8818,17.9516,17.8419,17.8618,76600.0
2007-08-08 11:05:00,17.9,18.08,17.9,18.06,14200.0,17.8518,18.0314,17.8518,18.0114,14200.0
2007-08-08 11:10:00,18.08,18.18,18.03,18.17,21800.0,18.0314,18.1311,17.9815,18.1211,21800.0
2007-08-08 11:15:00,18.17,18.57,18.15,18.48,45200.0,18.1211,18.52,18.1012,18.4303,45200.0
2007-08-08 11:20:00,18.48,18.5,18.35,18.37,32700.0,18.4303,18.4502,18.3006,18.3206,32700.0
2007-08-08 11:25:00,18.38,18.5,18.37,18.5,15100.0,18.3306,18.4502,18.3206,18.4502,15100.0
2007-08-08 11:30:00,18.5,18.5,18.45,18.48,12900.0,18.4502,18.4502,18.4004,18.4303,12900.0
2007-08-08 11:35:00,18.49,18.52,18.49,18.52,28500.0,18.4403,18.4702,18.4403,18.4702,28500.0
2007-08-08 11:40:00,18.52,18.85,18.5,18.83,21600.0,18.4702,18.7993,18.4502,18.7793,21600.0
2007-08-08 11:45:00,18.82,19.0,17.99,18.99,83900.0,18.7694,18.9489,17.9416,18.9389,83900.0
2007-08-08 11:50:00,18.98,18.99,18.84,18.84,23100.0,18.9289,18.9389,18.7893,18.7893,23100.0
2007-08-08 11:55:00,18.82,18.87,18.81,18.86,13500.0,18.7694,18.8192,18.7594,18.8093,13500.0
2007-08-08 12:00:00,18.87,18.87,18.77,18.77,14300.0,18.8192,18.8192,18.7195,18.7195,14300.0
2007-08-08 12:05:00,18.75,18.78,18.72,18.73,14900.0,18.6996,18.7295,18.6696,18.6796,14900.0
2007-08-08 12:10:00,18.73,18.75,18.69,18.74,22000.0,18.6796,18.6996,18.6397,18.6896,22000.0
2007-08-08 12:15:00,18.75,18.75,18.69,18.7,9400.0,18.6996,18.6996,18.6397,18.6497,9400.0
2007-08-08 12:20:00,18.71,18.73,18.64,18.64,13300.0,18.6597,18.6796,18.5899,18.5899,13300.0
2007-08-08 12:25:00,18.63,18.69,18.62,18.67,9300.0,18.5799,18.6397,18.5699,18.6198,9300.0
2007-08-08 12:30:00,18.66,18.71,18.65,18.67,15200.0,18.6098,18.6597,18.5998,18.6198,15200.0
2007-08-08 12:35:00,18.67,18.67,18.58,18.59,11000.0,18.6198,18.6198,18.53,18.54,11000.0
2007-08-08 12:40:00,18.6,18.6,18.44,18.44,14100.0,18.55,18.55,18.3904,18.3904,14100.0
2007-08-08 12:45:00,18.45,18.47,18.43,18.46,24200.0,18.4004,18.4203,18.3804,18.4103,24200.0
2007-08-08 12:50:00,18.46,18.49,18.36,18.38,14300.0,18.4103,18.4403,18.3106,18.3306,14300.0
2007-08-08 12:55:00,18.38,18.38,18.27,18.33,7300.0,18.3306,18.3306,18.2208,18.2807,7300.0
2007-08-08 13:00:00,18.34,18.4,18.32,18.35,14000.0,18.2907,18.3505,18.2707,18.3006,14000.0
2007-08-08 13:05:00,18.36,18.38,18.35,18.36,5000.0,18.3106,18.3306,18.3006,18.3106,5000.0
2007-08-08 13:10:00,18.34,18.4,18.34,18.39,8500.0,18.2907,18.3505,18.2907,18.3405,8500.0
2007-08-08 13:15:00,18.41,18.43,18.38,18.43,10200.0,18.3605,18.3804,18.3306,18.3804,10200.0
2007-08-08 13:20:00,18.42,18.42,18.37,18.41,7900.0,18.3704,18.3704,18.3206,18.3605,7900.0
2007-08-08 13:25:00,18.41,18.46,18.4,18.43,7500.0,18.3605,18.4103,18.3505,18.3804,7500.0
2007-08-08 13:30:00,18.41,18.48,18.39,18.48,9200.0,18.3605,18.4303,18.3405,18.4303,9200.0
2007-08-08 13:35:00,18.48,18.5,18.47,18.47,14300.0,18.4303,18.4502,18.4203,18.4203,14300.0
2007-08-08 13:40:00,18.48,18.48,18.42,18.44,11000.0,18.4303,18.4303,18.3704,18.3904,11000.0
2007-08-08 13:45:00,18.46,18.5,18.43,18.43,10300.0,18.4103,18.4502,18.3804,18.3804,10300.0
2007-08-08 13:50:00,18.43,18.45,18.42,18.42,8900.0,18.3804,18.4004,18.3704,18.3704,8900.0
2007-08-08 13:55:00,18.41,18.43,18.36,18.36,11100.0,18.3605,18.3804,18.3106,18.3106,11100.0
2007-08-08 14:00:00,18.38,18.39,18.23,18.24,14000.0,18.3306,18.3405,18.181,18.1909,14000.0
2007-08-08 14:05:00,18.24,18.26,18.17,18.17,12200.0,18.1909,18.2109,18.1211,18.1211,12200.0
2007-08-08 14:10:00,18.16,18.18,18.09,18.13,16200.0,18.1111,18.1311,18.0413,18.0812,16200.0
2007-08-08 14:15:00,18.13,18.17,18.12,18.16,7700.0,18.0812,18.1211,18.0713,18.1111,7700.0
2007-08-08 14:20:00,18.17,18.18,18.14,18.17,8500.0,18.1211,18.1311,18.0912,18.1211,8500.0
2007-08-08 14:25:00,18.18,18.21,18.17,18.2,10400.0,18.1311,18.161,18.1211,18.151,10400.0
2007-08-08 14:30:00,18.2,18.27,18.19,18.24,17600.0,18.151,18.2208,18.1411,18.1909,17600.0
2007-08-08 14:35:00,18.27,18.28,18.21,18.21,11000.0,18.2208,18.2308,18.161,18.161,11000.0
2007-08-08 14:40:00,18.19,18.22,18.13,18.19,16200.0,18.1411,18.171,18.0812,18.1411,16200.0
2007-08-08 14:45:00,18.18,18.29,18.17,18.27,19800.0,18.1311,18.2408,18.1211,18.2208,19800.0
2007-08-08 14:50:00,18.27,18.29,18.25,18.27,10300.0,18.2208,18.2408,18.2009,18.2208,10300.0
2007-08-08 14:55:00,18.27,18.27,18.25,18.25,11000.0,18.2208,18.2208,18.2009,18.2009,11000.0
2007-08-08 15:00:00,18.26,18.29,18.24,18.24,13300.0,18.2109,18.2408,18.1909,18.1909,13300.0
2007-08-08 15:05:00,18.25,18.27,18.13,18.15,12400.0,18.2009,18.2208,18.0812,18.1012,12400.0
2007-08-08 15:10:00,18.1,18.13,17.97,18.01,26900.0,18.0513,18.0812,17.9217,17.9615,26900.0
2007-08-08 15:15:00,18.02,18.07,17.9,17.91,16600.0,17.9715,18.0214,17.8518,17.8618,16600.0
2007-08-08 15:20:00,17.93,18.07,17.91,18.0,20200.0,17.8818,18.0214,17.8618,17.9516,20200.0
2007-08-08 15:25:00,18.01,18.01,17.85,17.94,19000.0,17.9615,17.9615,17.802,17.8917,19000.0
2007-08-08 15:30:00,17.92,18.07,17.86,18.07,19600.0,17.8718,18.0214,17.812,18.0214,19600.0
2007-08-08 15:35:00,18.07,18.47,18.07,18.45,38800.0,18.0214,18.4203,18.0214,18.4004,38800.0
2007-08-08 15:40:00,18.44,18.47,18.06,18.08,24200.0,18.3904,18.4203,18.0114,18.0314,24200.0
2007-08-08 15:45:00,18.08,18.26,18.08,18.13,31900.0,18.0314,18.2109,18.0314,18.0812,31900.0
2007-08-08 15:50:00,18.1,18.4,18.08,18.38,56000.0,18.0513,18.3505,18.0314,18.3306,56000.0
2007-08-08 15:55:00,18.38,18.43,18.2,18.41,56800.0,18.3306,18.3804,18.151,18.3605,56800.0
2007-08-09 09:30:00,17.87,18.37,17.83,18.0,48400.0,17.8219,18.3206,17.782,17.9516,48400.0
2007-08-09 09:35:00,17.98,18.34,17.98,18.27,25600.0,17.9316,18.2907,17.9316,18.2208,25600.0
2007-08-09 09:40:00,18.32,18.36,18.2,18.21,16600.0,18.2707,18.3106,18.151,18.161,16600.0
2007-08-09 09:45:00,18.19,18.19,17.91,18.0,29300.0,18.1411,18.1411,17.8618,17.9516,29300.0
2007-08-09 09:50:00,18.02,18.2,17.99,18.1,69000.0,17.9715,18.151,17.9416,18.0513,69000.0
2007-08-09 09:55:00,18.08,18.19,17.96,17.97,20400.0,18.0314,18.1411,17.9117,17.9217,20400.0
2007-08-09 10:00:00,17.96,18.13,17.96,18.06,15800.0,17.9117,18.0812,17.9117,18.0114,15800.0
2007-08-09 10:05:00,18.06,18.11,18.02,18.07,21000.0,18.0114,18.0613,17.9715,18.0214,21000.0
2007-08-09 10:10:00,18.05,18.1,18.0,18.04,21600.0,18.0014,18.0513,17.9516,17.9915,21600.0
2007-08-09 10:15:00,18.04,18.4,18.01,18.32,19800.0,17.9915,18.3505,17.9615,18.2707,19800.0
2007-08-09 10:20:00,18.32,18.33,18.03,18.12,16900.0,18.2707,18.2807,17.9815,18.0713,16900.0
2007-08-09 10:25:00,18.16,18.25,18.12,18.2,10100.0,18.1111,18.2009,18.0713,18.151,10100.0
2007-08-09 10:30:00,18.19,18.25,18.14,18.24,20800.0,18.1411,18.2009,18.0912,18.1909,20800.0
2007-08-09 10:35:00,18.24,18.25,17.98,18.02,28700.0,18.1909,18.2009,17.9316,17.9715,28700.0
2007-08-09 10:40:00,18.02,18.17,18.01,18.13,10900.0,17.9715,18.1211,17.9615,18.0812,10900.0
2007-08-09 10:45:00,18.13,18.13,17.95,18.01,12900.0,18.0812,18.0812,17.9017,17.9615,12900.0
2007-08-09 10:50:00,18.03,18.11,17.97,18.11,18200.0,17.9815,18.0613,17.9217,18.0613,18200.0
2007-08-09 10:55:00,18.09,18.09,17.97,18.04,13900.0,18.0413,18.0413,17.9217,17.9915,13900.0
2007-08-09 11:00:00,18.01,18.21,17.99,18.0,15200.0,17.9615,18.161,17.9416,17.9516,15200.0
2007-08-09 11:05:00,18.02,18.1,18.02,18.07,8700.0,17.9715,18.0513,17.9715,18.0214,8700.0
2007-08-09 11:10:00,18.05,18.25,18.03,18.16,13600.0,18.0014,18.2009,17.9815,18.1111,13600.0
2007-08-09 11:15:00,18.12,18.14,18.1,18.1,12700.0,18.0713,18.0912,18.0513,18.0513,12700.0
2007-08-09 11:20:00,18.12,18.21,18.04,18.05,23200.0,18.0713,18.161,17.9915,18.0014,23200.0
2007-08-09 11:25:00,18.08,18.1,18.0,18.03,15600.0,18.0314,18.0513,17.9516,17.9815,15600.0
2007-08-09 11:30:00,18.04,18.13,18.03,18.1,16900.0,17.9915,18.0812,17.9815,18.0513,16900.0
2007-08-09 11:35:00,18.08,18.08,18.01,18.01,11200.0,18.0314,18.0314,17.9615,17.9615,11200.0
2007-08-09 11:40:00,18.02,18.02,17.92,17.92,8300.0,17.9715,17.9715,17.8718,17.8718,8300.0
2007-08-09 11:45:00,17.9,17.94,17.85,17.87,4700.0,17.8518,17.8917,17.802,17.8219,4700.0
2007-08-09 11:50:00,17.86,17.91,17.81,17.91,16700.0,17.812,17.8618,17.7621,17.8618,16700.0
2007-08-09 11:55:00,17.91,18.04,17.86,18.04,14700.0,17.8618,17.9915,17.812,17.9915,14700.0
2007-08-09 12:00:00,18.02,18.12,18.0,18.08,15800.0,17.9715,18.0713,17.9516,18.0314,15800.0
2007-08-09 12:05:00,18.07,18.07,17.99,18.06,9900.0,18.0214,18.0214,17.9416,18.0114,9900.0
2007-08-09 12:10:00,18.01,18.04,17.98,18.02,3300.0,17.9615,17.9915,17.9316,17.9715,3300.0
2007-08-09 12:15:00,18.04,18.14,18.02,18.12,7800.0,17.9915,18.0912,17.9715,18.0713,7800.0
2007-08-09 12:20:00,18.11,18.12,18.08,18.12,4200.0,18.0613,18.0713,18.0314,18.0713,4200.0
2007-08-09 12:25:00,18.13,18.24,18.13,18.22,6500.0,18.0812,18.1909,18.0812,18.171,6500.0
2007-08-09 12:30:00,18.21,18.22,18.13,18.13,5800.0,18.161,18.171,18.0812,18.0812,5800.0
2007-08-09 12:35:00,18.13,18.13,18.03,18.03,5900.0,18.0812,18.0812,17.9815,17.9815,5900.0
2007-08-09 12:40:00,18.02,18.08,18.02,18.07,11700.0,17.9715,18.0314,17.9715,18.0214,11700.0
2007-08-09 12:45:00,18.08,18.11,18.06,18.06,7100.0,18.0314,18.0613,18.0114,18.0114,7100.0
2007-08-09 12:50:00,18.06,18.08,18.01,18.01,14000.0,18.0114,18.0314,17.9615,17.9615,14000.0
2007-08-09 12:55:00,18.02,18.04,17.9,17.92,18400.0,17.9715,17.9915,17.8518,17.8718,18400.0
2007-08-09 13:00:00,17.92,17.93,17.84,17.84,11300.0,17.8718,17.8818,17.792,17.792,11300.0
2007-08-09 13:05:00,17.84,17.85,17.79,17.81,14300.0,17.792,17.802,17.7421,17.7621,14300.0
2007-08-09 13:10:00,17.81,17.82,17.63,17.63,13400.0,17.7621,17.7721,17.5826,17.5826,13400.0
2007-08-09 13:15:00,17.63,17.7,17.61,17.65,30800.0,17.5826,17.6524,17.5626,17.6025,30800.0
2007-08-09 13:20:00,17.64,17.65,17.57,17.58,22500.0,17.5925,17.6025,17.5227,17.5327,22500.0
2007-08-09 13:25:00,17.57,17.6,17.51,17.53,49900.0,17.5227,17.5527,17.4629,17.4828,49900.0
2007-08-09 13:30:00,17.51,17.69,17.51,17.59,21300.0,17.4629,17.6424,17.4629,17.5427,21300.0
2007-08-09 13:35:00,17.58,17.6,17.54,17.55,10100.0,17.5327,17.5527,17.4928,17.5028,10100.0
2007-08-09 13:40:00,17.56,17.56,17.51,17.51,17700.0,17.5128,17.5128,17.4629,17.4629,17700.0
2007-08-09 13:45:00,17.54,17.62,17.53,17.55,16000.0,17.4928,17.5726,17.4828,17.5028,16000.0
2007-08-09 13:50:00,17.55,17.58,17.33,17.4,17700.0,17.5028,17.5327,17.2834,17.3532,17700.0
2007-08-09 13:55:00,17.37,17.42,17.36,17.36,12600.0,17.3233,17.3731,17.3133,17.3133,12600.0
2007-08-09 14:00:00,17.35,17.36,17.21,17.24,7900.0,17.3033,17.3133,17.1637,17.1936,7900.0
2007-08-09 14:05:00,17.23,17.25,17.18,17.2,15700.0,17.1836,17.2036,17.1338,17.1537,15700.0
2007-08-09 14:10:00,17.18,17.21,17.1,17.14,14400.0,17.1338,17.1637,17.054,17.0939,14400.0
2007-08-09 14:15:00,17.12,17.12,16.97,17.04,20100.0,17.0739,17.0739,16.9243,16.9942,20100.0
2007-08-09 14:20:00,17.04,17.34,17.04,17.18,11600.0,16.9942,17.2934,16.9942,17.1338,11600.0
2007-08-09 14:25:00,17.16,17.21,17.11,17.14,7800.0,17.1138,17.1637,17.064,17.0939,7800.0
2007-08-09 14:30:00,17.14,17.15,17.06,17.14,15300.0,17.0939,17.1039,17.0141,17.0939,15300.0
2007-08-09 14:35:00,17.17,17.21,17.12,17.15,12400.0,17.1238,17.1637,17.0739,17.1039,12400.0
2007-08-09 14:40:00,17.15,17.21,17.14,17.21,20600.0,17.1039,17.1637,17.0939,17.1637,20600.0
2007-08-09 14:45:00,17.21,17.22,17.15,17.19,17700.0,17.1637,17.1737,17.1039,17.1438,17700.0
2007-08-09 14:50:00,17.16,17.18,17.15,17.17,12800.0,17.1138,17.1338,17.1039,17.1238,12800.0
2007-08-09 14:55:00,17.15,17.19,17.14,17.15,14300.0,17.1039,17.1438,17.0939,17.1039,14300.0
2007-08-09 15:00:00,17.15,17.25,17.05,17.05,17600.0,17.1039,17.2036,17.0041,17.0041,17600.0
2007-08-09 15:05:00,17.07,17.07,16.93,16.99,18800.0,17.0241,17.0241,16.8845,16.9443,18800.0
2007-08-09 15:10:00,17.01,17.06,16.97,17.03,26400.0,16.9642,17.0141,16.9243,16.9842,26400.0
2007-08-09 15:15:00,17.02,17.08,16.98,17.0,21000.0,16.9742,17.0341,16.9343,16.9543,21000.0
2007-08-09 15:20:00,17.01,17.01,16.86,16.88,14500.0,16.9642,16.9642,16.8146,16.8346,14500.0
2007-08-09 15:25:00,16.88,16.98,16.88,16.9,30800.0,16.8346,16.9343,16.8346,16.8545,30800.0
2007-08-09 15:30:00,16.88,16.91,16.85,16.9,18700.0,16.8346,16.8645,16.8047,16.8545,18700.0
2007-08-09 15:35:00,16.89,16.94,16.85,16.93,29700.0,16.8446,16.8944,16.8047,16.8845,29700.0
2007-08-09 15:40:00,16.94,16.98,16.86,16.95,20700.0,16.8944,16.9343,16.8146,16.9044,20700.0
2007-08-09 15:45:00,16.96,16.96,16.88,16.93,14900.0,16.9144,16.9144,16.8346,16.8845,14900.0
2007-08-09 15:50:00,16.91,16.96,16.86,16.88,33600.0,16.8645,16.9144,16.8146,16.8346,33600.0
2007-08-09 15:55:00,16.87,17.13,16.86,16.95,46600.0,16.8246,17.0839,16.8146,16.9044,46600.0
2007-08-10 09:30:00,16.36,16.64,15.59,15.62,162100.0,16.316,16.5952,15.5481,15.578,162100.0
2007-08-10 09:35:00,15.64,15.77,15.45,15.52,22700.0,15.5979,15.7276,15.4084,15.4782,22700.0
2007-08-10 09:40:00,15.54,16.26,15.36,15.51,70300.0,15.4982,16.2163,15.3187,15.4683,70300.0
2007-08-10 09:45:00,15.5,15.79,15.41,15.72,71600.0,15.4583,15.7475,15.3685,15.6777,71600.0
2007-08-10 09:50:00,15.72,15.91,15.69,15.9,44400.0,15.6777,15.8672,15.6478,15.8572,44400.0
2007-08-10 09:55:00,15.89,16.18,15.85,15.95,31700.0,15.8473,16.1365,15.8074,15.9071,31700.0
2007-08-10 10:00:00,15.96,15.96,15.83,15.93,39600.0,15.9171,15.9171,15.7874,15.8871,39600.0
2007-08-10 10:05:00,15.91,15.91,15.75,15.81,10300.0,15.8672,15.8672,15.7076,15.7675,10300.0
2007-08-10 10:10:00,15.84,16.04,15.8,15.98,29200.0,15.7974,15.9968,15.7575,15.937,29200.0
2007-08-10 10:15:00,15.98,15.98,15.68,15.7,30600.0,15.937,15.937,15.6378,15.6578,30600.0
2007-08-10 10:20:00,15.69,15.71,15.64,15.64,17400.0,15.6478,15.6677,15.5979,15.5979,17400.0
2007-08-10 10:25:00,15.63,15.64,15.51,15.55,22000.0,15.588,15.5979,15.4683,15.5082,22000.0
2007-08-10 10:30:00,15.56,15.58,15.51,15.53,36200.0,15.5181,15.5381,15.4683,15.4882,36200.0
2007-08-10 10:35:00,15.51,15.53,15.39,15.42,14000.0,15.4683,15.4882,15.3486,15.3785,14000.0
2007-08-10 10:40:00,15.38,15.55,15.37,15.55,10300.0,15.3386,15.5082,15.3287,15.5082,10300.0
2007-08-10 10:45:00,15.55,15.58,15.48,15.5,11000.0,15.5082,15.5381,15.4384,15.4583,11000.0
2007-08-10 10:50:00,15.5,15.65,15.5,15.63,22100.0,15.4583,15.6079,15.4583,15.588,22100.0
2007-08-10 10:55:00,15.59,15.61,15.51,15.51,16400.0,15.5481,15.568,15.4683,15.4683,16400.0
2007-08-10 11:00:00,15.52,15.58,15.5,15.58,21700.0,15.4782,15.5381,15.4583,15.5381,21700.0
2007-08-10 11:05:00,15.57,15.77,15.57,15.68,31600.0,15.5281,15.7276,15.5281,15.6378,31600.0
2007-08-10 11:10:00,15.64,15.77,15.63,15.72,15500.0,15.5979,15.7276,15.588,15.6777,15500.0
2007-08-10 11:15:00,15.72,15.93,15.71,15.93,50100.0,15.6777,15.8871,15.6677,15.8871,50100.0
2007-08-10 11:20:00,15.88,16.05,15.83,15.88,12000.0,15.8373,16.0068,15.7874,15.8373,12000.0
2007-08-10 11:25:00,15.86,15.91,15.86,15.87,58600.0,15.8173,15.8672,15.8173,15.8273,58600.0
2007-08-10 11:30:00,15.88,16.07,15.88,15.97,16700.0,15.8373,16.0268,15.8373,15.927,16700.0
2007-08-10 11:35:00,15.98,16.01,15.95,15.97,5300.0,15.937,15.9669,15.9071,15.927,5300.0
2007-08-10 11:40:00,15.97,15.97,15.89,15.93,3300.0,15.927,15.927,15.8473,15.8871,3300.0
2007-08-10 11:45:00,15.9,15.97,15.89,15.95,8900.0,15.8572,15.927,15.8473,15.9071,8900.0
2007-08-10 11:50:00,15.96,16.07,15.93,16.07,6500.0,15.9171,16.0268,15.8871,16.0268,6500.0
2007-08-10 11:55:00,16.08,16.22,16.05,16.14,28700.0,16.0367,16.1764,16.0068,16.0966,28700.0
2007-08-10 12:00:00,16.14,16.15,16.1,16.12,15500.0,16.0966,16.1066,16.0567,16.0766,15500.0
2007-08-10 12:05:00,16.14,16.2,16.09,16.13,12400.0,16.0966,16.1564,16.0467,16.0866,12400.0
2007-08-10 12:10:00,16.11,16.13,16.05,16.06,8200.0,16.0667,16.0866,16.0068,16.0168,8200.0
2007-08-10 12:15:00,16.08,16.2,16.05,16.18,22400.0,16.0367,16.1564,16.0068,16.1365,22400.0
2007-08-10 12:20:00,16.17,16.2,16.06,16.1,22300.0,16.1265,16.1564,16.0168,16.0567,22300.0
2007-08-10 12:25:00,16.16,16.19,16.03,16.04,5600.0,16.1165,16.1464,15.9869,15.9968,5600.0
2007-08-10 12:30:00,16.06,16.07,15.95,15.99,9900.0,16.0168,16.0268,15.9071,15.947,9900.0
2007-08-10 12:35:00,15.96,15.96,15.84,15.89,12900.0,15.9171,15.9171,15.7974,15.8473,12900.0
2007-08-10 12:40:00,15.88,15.9,15.85,15.9,8400.0,15.8373,15.8572,15.8074,15.8572,8400.0
2007-08-10 12:45:00,15.9,15.92,15.75,15.8,13900.0,15.8572,15.8772,15.7076,15.7575,13900.0
2007-08-10 12:50:00,15.78,16.0,15.78,15.83,11500.0,15.7375,15.957,15.7375,15.7874,11500.0
2007-08-10 12:55:00,15.83,15.87,15.8,15.83,12900.0,15.7874,15.8273,15.7575,15.7874,12900.0
2007-08-10 13:00:00,15.84,15.86,15.77,15.77,17600.0,15.7974,15.8173,15.7276,15.7276,17600.0
2007-08-10 13:05:00,15.78,15.8,15.75,15.79,4300.0,15.7375,15.7575,15.7076,15.7475,4300.0
2007-08-10 13:10:00,15.8,15.81,15.75,15.75,6000.0,15.7575,15.7675,15.7076,15.7076,6000.0
2007-08-10 13:15:00,15.75,15.91,15.75,15.89,17500.0,15.7076,15.8672,15.7076,15.8473,17500.0
2007-08-10 13:20:00,15.87,16.12,15.87,16.05,14200.0,15.8273,16.0766,15.8273,16.0068,14200.0
2007-08-10 13:25:00,16.05,16.34,16.02,16.16,15200.0,16.0068,16.296,15.9769,16.1165,15200.0
2007-08-10 13:30:00,16.15,16.56,16.15,16.43,29900.0,16.1066,16.5154,16.1066,16.3858,29900.0
2007-08-10 13:35:00,16.43,16.63,16.42,16.54,11700.0,16.3858,16.5853,16.3758,16.4955,11700.0
2007-08-10 13:40:00,16.53,16.53,16.31,16.31,9000.0,16.4855,16.4855,16.2661,16.2661,9000.0
2007-08-10 13:45:00,16.3,16.31,16.23,16.23,9500.0,16.2561,16.2661,16.1863,16.1863,9500.0
2007-08-10 13:50:00,16.22,16.39,16.17,16.21,5700.0,16.1764,16.3459,16.1265,16.1664,5700.0
2007-08-10 13:55:00,16.19,16.28,16.19,16.24,5100.0,16.1464,16.2362,16.1464,16.1963,5100.0
2007-08-10 14:00:00,16.25,16.27,16.21,16.24,5400.0,16.2063,16.2262,16.1664,16.1963,5400.0
2007-08-10 14:05:00,16.26,16.34,16.26,16.27,11800.0,16.2163,16.296,16.2163,16.2262,11800.0
2007-08-10 14:10:00,16.21,16.29,16.2,16.28,8800.0,16.1664,16.2462,16.1564,16.2362,8800.0
2007-08-10 14:15:00,16.29,16.44,16.27,16.27,11500.0,16.2462,16.3958,16.2262,16.2262,11500.0
2007-08-10 14:20:00,16.27,16.46,16.27,16.29,8700.0,16.2262,16.4157,16.2262,16.2462,8700.0
2007-08-10 14:25:00,16.27,16.32,16.27,16.27,9300.0,16.2262,16.2761,16.2262,16.2262,9300.0
2007-08-10 14:30:00,16.27,16.39,16.23,16.23,13200.0,16.2262,16.3459,16.1863,16.1863,13200.0
2007-08-10 14:35:00,16.23,16.26,16.23,16.23,7900.0,16.1863,16.2163,16.1863,16.1863,7900.0
2007-08-10 14:40:00,16.23,16.33,16.23,16.26,7000.0,16.1863,16.2861,16.1863,16.2163,7000.0
2007-08-10 14:45:00,16.25,16.53,16.25,16.32,11000.0,16.2063,16.4855,16.2063,16.2761,11000.0
2007-08-10 14:50:00,16.32,16.32,16.23,16.25,7100.0,16.2761,16.2761,16.1863,16.2063,7100.0
2007-08-10 14:55:00,16.25,16.28,16.17,16.17,7500.0,16.2063,16.2362,16.1265,16.1265,7500.0
2007-08-10 15:00:00,16.18,16.23,16.13,16.18,10600.0,16.1365,16.1863,16.0866,16.1365,10600.0
2007-08-10 15:05:00,16.17,16.25,16.09,16.22,16100.0,16.1265,16.2063,16.0467,16.1764,16100.0
2007-08-10 15:10:00,16.21,16.3,16.17,16.28,10100.0,16.1664,16.2561,16.1265,16.2362,10100.0
2007-08-10 15:15:00,16.3,16.35,16.18,16.19,10800.0,16.2561,16.306,16.1365,16.1464,10800.0
2007-08-10 15:20:00,16.19,16.27,16.17,16.18,9900.0,16.1464,16.2262,16.1265,16.1365,9900.0
2007-08-10 15:25:00,16.17,16.29,16.17,16.23,18000.0,16.1265,16.2462,16.1265,16.1863,18000.0
2007-08-10 15:30:00,16.23,16.25,16.17,16.21,14200.0,16.1863,16.2063,16.1265,16.1664,14200.0
2007-08-10 15:35:00,16.19,16.29,16.19,16.27,21800.0,16.1464,16.2462,16.1464,16.2262,21800.0
2007-08-10 15:40:00,16.27,16.29,16.21,16.29,17700.0,16.2262,16.2462,16.1664,16.2462,17700.0
2007-08-10 15:45:00,16.28,16.42,16.15,16.28,26800.0,16.2362,16.3758,16.1066,16.2362,26800.0
2007-08-10 15:50:00,16.27,16.38,16.13,16.3,29500.0,16.2262,16.3359,16.0866,16.2561,29500.0
2007-08-10 15:55:00,16.27,16.3,16.11,16.23,74600.0,16.2262,16.2561,16.0667,16.1863,74600.0
2007-08-13 09:30:00,16.42,16.63,16.11,16.54,8100.0,16.3758,16.5853,16.0667,16.4955,8100.0
2007-08-13 09:35:00,16.53,16.53,16.29,16.4,3600.0,16.4855,16.4855,16.2462,16.3559,3600.0
2007-08-13 09:40:00,16.4,16.7,16.31,16.63,14000.0,16.3559,16.6551,16.2661,16.5853,14000.0
2007-08-13 09:45:00,16.63,16.63,16.31,16.43,5500.0,16.5853,16.5853,16.2661,16.3858,5500.0
2007-08-13 09:50:00,16.51,16.69,16.48,16.48,4900.0,16.4656,16.6451,16.4357,16.4357,4900.0
2007-08-13 09:55:00,16.52,16.64,16.51,16.56,6700.0,16.4756,16.5952,16.4656,16.5154,6700.0
2007-08-13 10:00:00,16.56,16.71,16.45,16.45,11700.0,16.5154,16.665,16.4057,16.4057,11700.0
2007-08-13 10:05:00,16.48,16.51,16.39,16.4,3000.0,16.4357,16.4656,16.3459,16.3559,3000.0
2007-08-13 10:10:00,16.44,16.46,16.37,16.4,4800.0,16.3958,16.4157,16.326,16.3559,4800.0
2007-08-13 10:15:00,16.4,16.61,16.4,16.56,10700.0,16.3559,16.5653,16.3559,16.5154,10700.0
2007-08-13 10:20:00,16.53,16.55,16.5,16.5,5900.0,16.4855,16.5055,16.4556,16.4556,5900.0
2007-08-13 10:25:00,16.53,16.68,16.53,16.64,7700.0,16.4855,16.6351,16.4855,16.5952,7700.0
2007-08-13 10:30:00,16.63,16.63,16.5,16.51,9100.0,16.5853,16.5853,16.4556,16.4656,9100.0
2007-08-13 10:35:00,16.5,16.5,16.37,16.39,40900.0,16.4556,16.4556,16.326,16.3459,40900.0
2007-08-13 10:40:00,16.4,16.41,16.31,16.33,12100.0,16.3559,16.3659,16.2661,16.2861,12100.0
2007-08-13 10:45:00,16.33,16.33,16.24,16.24,9700.0,16.2861,16.2861,16.1963,16.1963,9700.0
2007-08-13 10:50:00,16.24,16.28,16.05,16.09,12100.0,16.1963,16.2362,16.0068,16.0467,12100.0
2007-08-13 10:55:00,16.1,16.28,16.1,16.28,4500.0,16.0567,16.2362,16.0567,16.2362,4500.0
2007-08-13 11:00:00,16.31,16.34,16.27,16.28,7600.0,16.2661,16.296,16.2262,16.2362,7600.0
2007-08-13 11:05:00,16.24,16.27,16.22,16.26,3800.0,16.1963,16.2262,16.1764,16.2163,3800.0
2007-08-13 11:10:00,16.28,16.39,16.23,16.39,4200.0,16.2362,16.3459,16.1863,16.3459,4200.0
2007-08-13 11:15:00,16.36,16.44,16.34,16.44,1600.0,16.316,16.3958,16.296,16.3958,1600.0
2007-08-13 11:20:00,16.43,16.49,16.41,16.45,2500.0,16.3858,16.4456,16.3659,16.4057,2500.0
2007-08-13 11:25:00,16.45,16.45,16.24,16.26,6300.0,16.4057,16.4057,16.1963,16.2163,6300.0
2007-08-13 11:30:00,16.26,16.27,16.21,16.21,5300.0,16.2163,16.2262,16.1664,16.1664,5300.0
2007-08-13 11:35:00,16.22,16.25,16.21,16.24,2700.0,16.1764,16.2063,16.1664,16.1963,2700.0
2007-08-13 11:40:00,16.22,16.23,16.2,16.23,1600.0,16.1764,16.1863,16.1564,16.1863,1600.0
2007-08-13 11:45:00,16.22,16.24,16.1,16.14,8300.0,16.1764,16.1963,16.0567,16.0966,8300.0
2007-08-13 11:50:00,16.13,16.24,16.13,16.16,9000.0,16.0866,16.1963,16.0866,16.1165,9000.0
2007-08-13 11:55:00,16.15,16.16,16.1,16.12,2400.0,16.1066,16.1165,16.0567,16.0766,2400.0
2007-08-13 12:00:00,16.12,16.12,16.05,16.09,4100.0,16.0766,16.0766,16.0068,16.0467,4100.0
2007-08-13 12:05:00,16.08,16.08,16.0,16.03,7100.0,16.0367,16.0367,15.957,15.9869,7100.0
2007-08-13 12:10:00,16.04,16.04,16.0,16.01,6200.0,15.9968,15.9968,15.957,15.9669,6200.0
2007-08-13 12:15:00,16.01,16.03,16.0,16.0,2300.0,15.9669,15.9869,15.957,15.957,2300.0
2007-08-13 12:20:00,16.0,16.01,16.0,16.01,6900.0,15.957,15.9669,15.957,15.9669,6900.0
2007-08-13 12:25:00,16.0,16.03,16.0,16.01,14000.0,15.957,15.9869,15.957,15.9669,14000.0
2007-08-13 12:30:00,16.02,16.04,15.99,16.02,7500.0,15.9769,15.9968,15.947,15.9769,7500.0
2007-08-13 12:35:00,16.0,16.05,15.98,16.0,12500.0,15.957,16.0068,15.937,15.957,12500.0
2007-08-13 12:40:00,16.0,16.02,15.99,16.0,3500.0,15.957,15.9769,15.947,15.957,3500.0
2007-08-13 12:45:00,16.0,16.04,15.99,16.0,13800.0,15.957,15.9968,15.947,15.957,13800.0
2007-08-13 12:50:00,16.01,16.04,15.94,15.94,6200.0,15.9669,15.9968,15.8971,15.8971,6200.0
2007-08-13 12:55:00,15.94,15.97,15.9,15.94,17200.0,15.8971,15.927,15.8572,15.8971,17200.0
2007-08-13 13:00:00,15.95,15.96,15.9,15.92,6500.0,15.9071,15.9171,15.8572,15.8772,6500.0
2007-08-13 13:05:00,15.92,16.0,15.92,16.0,11600.0,15.8772,15.957,15.8772,15.957,11600.0
2007-08-13 13:10:00,15.98,16.01,15.96,16.01,5800.0,15.937,15.9669,15.9171,15.9669,5800.0
2007-08-13 13:15:00,16.0,16.01,16.0,16.01,3500.0,15.957,15.9669,15.957,15.9669,3500.0
2007-08-13 13:20:00,16.0,16.1,16.0,16.03,10600.0,15.957,16.0567,15.957,15.9869,10600.0
2007-08-13 13:25:00,16.06,16.1,16.04,16.05,2300.0,16.0168,16.0567,15.9968,16.0068,2300.0
2007-08-13 13:30:00,16.05,16.11,16.03,16.11,5100.0,16.0068,16.0667,15.9869,16.0667,5100.0
2007-08-13 13:35:00,16.12,16.14,16.1,16.1,2100.0,16.0766,16.0966,16.0567,16.0567,2100.0
2007-08-13 13:40:00,16.09,16.11,16.05,16.05,2800.0,16.0467,16.0667,16.0068,16.0068,2800.0
2007-08-13 13:45:00,16.08,16.08,16.05,16.05,5600.0,16.0367,16.0367,16.0068,16.0068,5600.0
2007-08-13 13:50:00,16.05,16.09,16.05,16.07,4100.0,16.0068,16.0467,16.0068,16.0268,4100.0
2007-08-13 13:55:00,16.09,16.16,16.09,16.14,2100.0,16.0467,16.1165,16.0467,16.0966,2100.0
2007-08-13 14:00:00,16.15,16.18,16.11,16.17,3100.0,16.1066,16.1365,16.0667,16.1265,3100.0
2007-08-13 14:05:00,16.17,16.17,16.08,16.08,1600.0,16.1265,16.1265,16.0367,16.0367,1600.0
2007-08-13 14:10:00,16.07,16.07,16.05,16.05,1000.0,16.0268,16.0268,16.0068,16.0068,1000.0
2007-08-13 14:15:00,16.05,16.07,16.05,16.07,1000.0,16.0068,16.0268,16.0068,16.0268,1000.0
2007-08-13 14:20:00,16.08,16.17,16.06,16.15,3900.0,16.0367,16.1265,16.0168,16.1066,3900.0
2007-08-13 14:25:00,16.12,16.13,16.09,16.11,2900.0,16.0766,16.0866,16.0467,16.0667,2900.0
2007-08-13 14:30:00,16.13,16.13,16.09,16.1,1100.0,16.0866,16.0866,16.0467,16.0567,1100.0
2007-08-13 14:35:00,16.07,16.14,16.07,16.14,2800.0,16.0268,16.0966,16.0268,16.0966,2800.0
2007-08-13 14:40:00,16.12,16.12,16.05,16.05,3400.0,16.0766,16.0766,16.0068,16.0068,3400.0
2007-08-13 14:45:00,16.06,16.09,16.05,16.05,5900.0,16.0168,16.0467,16.0068,16.0068,5900.0
2007-08-13 14:50:00,16.05,16.1,16.04,16.1,7500.0,16.0068,16.0567,15.9968,16.0567,7500.0
2007-08-13 14:55:00,16.09,16.1,16.06,16.06,3300.0,16.0467,16.0567,16.0168,16.0168,3300.0
2007-08-13 15:00:00,16.04,16.06,16.02,16.03,4100.0,15.9968,16.0168,15.9769,15.9869,4100.0
2007-08-13 15:05:00,16.04,16.06,16.03,16.03,700.0,15.9968,16.0168,15.9869,15.9869,700.0
2007-08-13 15:10:00,16.05,16.07,16.03,16.04,7000.0,16.0068,16.0268,15.9869,15.9968,7000.0
2007-08-13 15:15:00,16.04,16.05,16.02,16.03,5000.0,15.9968,16.0068,15.9769,15.9869,5000.0
2007-08-13 15:20:00,16.03,16.06,16.0,16.02,8200.0,15.9869,16.0168,15.957,15.9769,8200.0
2007-08-13 15:25:00,16.03,16.08,16.02,16.08,3000.0,15.9869,16.0367,15.9769,16.0367,3000.0
2007-08-13 15:30:00,16.1,16.13,16.07,16.09,6100.0,16.0567,16.0866,16.0268,16.0467,6100.0
2007-08-13 15:35:00,16.1,16.14,16.08,16.13,4000.0,16.0567,16.0966,16.0367,16.0866,4000.0
2007-08-13 15:40:00,16.12,16.14,16.08,16.08,5700.0,16.0766,16.0966,16.0367,16.0367,5700.0
2007-08-13 15:45:00,16.07,16.08,16.03,16.08,4300.0,16.0268,16.0367,15.9869,16.0367,4300.0
2007-08-13 15:50:00,16.09,16.16,16.05,16.13,5500.0,16.0467,16.1165,16.0068,16.0866,5500.0
2007-08-13 15:55:00,16.11,16.14,16.07,16.1,10800.0,16.0667,16.0966,16.0268,16.0567,10800.0
2007-08-14 09:30:00,16.44,16.61,16.18,16.4,6400.0,16.3958,16.5653,16.1365,16.3559,6400.0
2007-08-14 09:35:00,16.45,16.5,16.32,16.32,9700.0,16.4057,16.4556,16.2761,16.2761,9700.0
2007-08-14 09:40:00,16.32,16.48,16.31,16.31,15000.0,16.2761,16.4357,16.2661,16.2661,15000.0
2007-08-14 09:45:00,16.32,16.36,16.29,16.29,3900.0,16.2761,16.316,16.2462,16.2462,3900.0
2007-08-14 09:50:00,16.33,16.33,16.28,16.31,3000.0,16.2861,16.2861,16.2362,16.2661,3000.0
2007-08-14 09:55:00,16.36,16.42,16.33,16.37,2400.0,16.316,16.3758,16.2861,16.326,2400.0
2007-08-14 10:00:00,16.39,16.41,16.33,16.36,6600.0,16.3459,16.3659,16.2861,16.316,6600.0
2007-08-14 10:05:00,16.34,16.38,16.33,16.34,30200.0,16.296,16.3359,16.2861,16.296,30200.0
2007-08-14 10:10:00,16.34,16.43,16.33,16.41,7400.0,16.296,16.3858,16.2861,16.3659,7400.0
2007-08-14 10:15:00,16.41,16.47,16.41,16.47,7900.0,16.3659,16.4257,16.3659,16.4257,7900.0
2007-08-14 10:20:00,16.46,16.47,16.42,16.42,6400.0,16.4157,16.4257,16.3758,16.3758,6400.0
2007-08-14 10:25:00,16.42,16.42,16.29,16.31,9500.0,16.3758,16.3758,16.2462,16.2661,9500.0
2007-08-14 10:30:00,16.31,16.38,16.31,16.38,2200.0,16.2661,16.3359,16.2661,16.3359,2200.0
2007-08-14 10:35:00,16.38,16.38,16.3,16.31,5900.0,16.3359,16.3359,16.2561,16.2661,5900.0
2007-08-14 10:40:00,16.3,16.37,16.3,16.33,15200.0,16.2561,16.326,16.2561,16.2861,15200.0
2007-08-14 10:45:00,16.31,16.36,16.31,16.36,5400.0,16.2661,16.316,16.2661,16.316,5400.0
2007-08-14 10:50:00,16.38,16.38,16.3,16.3,9400.0,16.3359,16.3359,16.2561,16.2561,9400.0
2007-08-14 10:55:00,16.3,16.32,16.3,16.32,2600.0,16.2561,16.2761,16.2561,16.2761,2600.0
2007-08-14 11:00:00,16.31,16.35,16.28,16.29,12200.0,16.2661,16.306,16.2362,16.2462,12200.0
2007-08-14 11:05:00,16.29,16.31,16.28,16.3,5800.0,16.2462,16.2661,16.2362,16.2561,5800.0
2007-08-14 11:10:00,16.28,16.29,16.25,16.25,5800.0,16.2362,16.2462,16.2063,16.2063,5800.0
2007-08-14 11:15:00,16.25,16.37,16.25,16.36,8600.0,16.2063,16.326,16.2063,16.316,8600.0
2007-08-14 11:20:00,16.37,16.37,16.3,16.32,2300.0,16.326,16.326,16.2561,16.2761,2300.0
2007-08-14 11:25:00,16.31,16.33,16.3,16.33,4300.0,16.2661,16.2861,16.2561,16.2861,4300.0
2007-08-14 11:30:00,16.33,16.39,16.33,16.39,2900.0,16.2861,16.3459,16.2861,16.3459,2900.0
2007-08-14 11:35:00,16.38,16.8,16.37,16.76,28600.0,16.3359,16.7548,16.326,16.7149,28600.0
2007-08-14 11:40:00,16.76,16.77,16.66,16.69,18000.0,16.7149,16.7249,16.6152,16.6451,18000.0
2007-08-14 11:45:00,16.7,16.77,16.69,16.77,2900.0,16.6551,16.7249,16.6451,16.7249,2900.0
2007-08-14 11:50:00,16.77,16.88,16.7,16.79,19700.0,16.7249,16.8346,16.6551,16.7448,19700.0
2007-08-14 11:55:00,16.78,17.01,16.73,16.96,32400.0,16.7349,16.9642,16.685,16.9144,32400.0
2007-08-14 12:00:00,16.95,16.96,16.81,16.83,7100.0,16.9044,16.9144,16.7648,16.7847,7100.0
2007-08-14 12:05:00,16.84,16.84,16.82,16.82,7100.0,16.7947,16.7947,16.7747,16.7747,7100.0
2007-08-14 12:10:00,16.83,16.84,16.81,16.82,2500.0,16.7847,16.7947,16.7648,16.7747,2500.0
2007-08-14 12:15:00,16.83,16.87,16.83,16.86,3200.0,16.7847,16.8246,16.7847,16.8146,3200.0
2007-08-14 12:20:00,16.87,16.87,16.8,16.8,4900.0,16.8246,16.8246,16.7548,16.7548,4900.0
2007-08-14 12:25:00,16.81,16.84,16.78,16.79,7400.0,16.7648,16.7947,16.7349,16.7448,7400.0
2007-08-14 12:30:00,16.77,16.78,16.72,16.76,11300.0,16.7249,16.7349,16.675,16.7149,11300.0
2007-08-14 12:35:00,16.75,16.75,16.72,16.72,2700.0,16.7049,16.7049,16.675,16.675,2700.0
2007-08-14 12:40:00,16.72,16.76,16.71,16.74,12000.0,16.675,16.7149,16.665,16.695,12000.0
2007-08-14 12:45:00,16.74,16.76,16.74,16.74,7100.0,16.695,16.7149,16.695,16.695,7100.0
2007-08-14 12:50:00,16.74,16.75,16.74,16.75,5700.0,16.695,16.7049,16.695,16.7049,5700.0
2007-08-14 12:55:00,16.74,16.78,16.74,16.74,12200.0,16.695,16.7349,16.695,16.695,12200.0
2007-08-14 13:00:00,16.76,16.76,16.74,16.75,5000.0,16.7149,16.7149,16.695,16.7049,5000.0
2007-08-14 13:05:00,16.74,16.77,16.74,16.74,7400.0,16.695,16.7249,16.695,16.695,7400.0
2007-08-14 13:10:00,16.74,16.75,16.72,16.73,7400.0,16.695,16.7049,16.675,16.685,7400.0
2007-08-14 13:15:00,16.73,16.75,16.72,16.72,2000.0,16.685,16.7049,16.675,16.675,2000.0
2007-08-14 13:20:00,16.75,16.77,16.65,16.76,6900.0,16.7049,16.7249,16.6052,16.7149,6900.0
2007-08-14 13:25:00,16.77,16.77,16.73,16.74,2700.0,16.7249,16.7249,16.685,16.695,2700.0
2007-08-14 13:30:00,16.73,16.76,16.72,16.76,3100.0,16.685,16.7149,16.675,16.7149,3100.0
2007-08-14 13:35:00,16.76,16.8,16.73,16.78,5200.0,16.7149,16.7548,16.685,16.7349,5200.0
2007-08-14 13:40:00,16.79,16.93,16.77,16.87,14000.0,16.7448,16.8845,16.7249,16.8246,14000.0
2007-08-14 13:45:00,16.86,16.86,16.77,16.79,10300.0,16.8146,16.8146,16.7249,16.7448,10300.0
2007-08-14 13:50:00,16.77,16.79,16.72,16.73,2300.0,16.7249,16.7448,16.675,16.685,2300.0
2007-08-14 13:55:00,16.72,16.72,16.66,16.67,2400.0,16.675,16.675,16.6152,16.6252,2400.0
2007-08-14 14:00:00,16.62,16.63,16.54,16.6,7000.0,16.5753,16.5853,16.4955,16.5553,7000.0
2007-08-14 14:05:00,16.61,16.61,16.42,16.47,7800.0,16.5653,16.5653,16.3758,16.4257,7800.0
2007-08-14 14:10:00,16.45,16.54,16.45,16.49,2200.0,16.4057,16.4955,16.4057,16.4456,2200.0
2007-08-14 14:15:00,16.48,16.53,16.44,16.49,2900.0,16.4357,16.4855,16.3958,16.4456,2900.0
2007-08-14 14:20:00,16.52,16.55,16.48,16.52,2900.0,16.4756,16.5055,16.4357,16.4756,2900.0
2007-08-14 14:25:00,16.55,16.55,16.5,16.53,1900.0,16.5055,16.5055,16.4556,16.4855,1900.0
2007-08-14 14:30:00,16.54,16.54,16.46,16.47,6200.0,16.4955,16.4955,16.4157,16.4257,6200.0
2007-08-14 14:35:00,16.44,16.5,16.44,16.49,2300.0,16.3958,16.4556,16.3958,16.4456,2300.0
2007-08-14 14:40:00,16.51,16.51,16.34,16.39,5500.0,16.4656,16.4656,16.296,16.3459,5500.0
2007-08-14 14:45:00,16.4,16.45,16.32,16.37,13700.0,16.3559,16.4057,16.2761,16.326,13700.0
2007-08-14 14:50:00,16.39,16.4,16.35,16.4,4600.0,16.3459,16.3559,16.306,16.3559,4600.0
2007-08-14 14:55:00,16.4,16.44,16.36,16.42,2800.0,16.3559,16.3958,16.316,16.3758,2800.0
2007-08-14 15:00:00,16.45,16.6,16.44,16.6,7900.0,16.4057,16.5553,16.3958,16.5553,7900.0
2007-08-14 15:05:00,16.57,16.62,16.53,16.53,5500.0,16.5254,16.5753,16.4855,16.4855,5500.0
2007-08-14 15:10:00,16.53,16.71,16.51,16.7,9600.0,16.4855,16.665,16.4656,16.6551,9600.0
2007-08-14 15:15:00,16.67,16.92,16.64,16.79,48600.0,16.6252,16.8745,16.5952,16.7448,48600.0
2007-08-14 15:20:00,16.8,16.88,16.74,16.77,8700.0,16.7548,16.8346,16.695,16.7249,8700.0
2007-08-14 15:25:00,16.77,16.87,16.77,16.81,10500.0,16.7249,16.8246,16.7249,16.7648,10500.0
2007-08-14 15:30:00,16.8,16.82,16.66,16.66,10800.0,16.7548,16.7747,16.6152,16.6152,10800.0
2007-08-14 15:35:00,16.69,16.75,16.69,16.73,7000.0,16.6451,16.7049,16.6451,16.685,7000.0
2007-08-14 15:40:00,16.73,16.75,16.7,16.7,6600.0,16.685,16.7049,16.6551,16.6551,6600.0
2007-08-14 15:45:00,16.69,16.86,16.69,16.78,17000.0,16.6451,16.8146,16.6451,16.7349,17000.0
2007-08-14 15:50:00,16.81,16.87,16.73,16.76,18100.0,16.7648,16.8246,16.685,16.7149,18100.0
2007-08-14 15:55:00,16.75,16.76,16.66,16.68,17400.0,16.7049,16.7149,16.6152,16.6351,17400.0
2007-08-15 09:30:00,16.76,16.76,16.5,16.58,10000.0,16.7149,16.7149,16.4556,16.5354,10000.0
2007-08-15 09:35:00,16.58,16.61,16.49,16.52,3200.0,16.5354,16.5653,16.4456,16.4756,3200.0
2007-08-15 09:40:00,16.49,16.49,16.36,16.4,3400.0,16.4456,16.4456,16.316,16.3559,3400.0
2007-08-15 09:45:00,16.41,16.59,16.39,16.59,4000.0,16.3659,16.5454,16.3459,16.5454,4000.0
2007-08-15 09:50:00,16.63,16.72,16.52,16.72,8300.0,16.5853,16.675,16.4756,16.675,8300.0
2007-08-15 09:55:00,16.71,16.83,16.62,16.81,4600.0,16.665,16.7847,16.5753,16.7648,4600.0
2007-08-15 10:00:00,16.8,16.95,16.73,16.73,6600.0,16.7548,16.9044,16.685,16.685,6600.0
2007-08-15 10:05:00,16.71,16.92,16.69,16.87,3300.0,16.665,16.8745,16.6451,16.8246,3300.0
2007-08-15 10:10:00,16.85,16.95,16.81,16.88,4800.0,16.8047,16.9044,16.7648,16.8346,4800.0
2007-08-15 10:15:00,16.89,16.97,16.83,16.89,8800.0,16.8446,16.9243,16.7847,16.8446,8800.0
2007-08-15 10:20:00,16.87,16.92,16.8,16.91,7400.0,16.8246,16.8745,16.7548,16.8645,7400.0
2007-08-15 10:25:00,16.9,17.03,16.89,17.01,10000.0,16.8545,16.9842,16.8446,16.9642,10000.0
2007-08-15 10:30:00,17.01,17.11,16.88,17.09,19000.0,16.9642,17.064,16.8346,17.044,19000.0
2007-08-15 10:35:00,17.08,17.08,16.96,16.96,5600.0,17.0341,17.0341,16.9144,16.9144,5600.0
2007-08-15 10:40:00,16.98,17.06,16.98,17.06,5700.0,16.9343,17.0141,16.9343,17.0141,5700.0
2007-08-15 10:45:00,17.04,17.09,17.02,17.09,2800.0,16.9942,17.044,16.9742,17.044,2800.0
2007-08-15 10:50:00,17.11,17.11,17.04,17.06,5000.0,17.064,17.064,16.9942,17.0141,5000.0
2007-08-15 10:55:00,17.09,17.11,17.05,17.05,2300.0,17.044,17.064,17.0041,17.0041,2300.0
2007-08-15 11:00:00,17.08,17.15,17.04,17.11,8500.0,17.0341,17.1039,16.9942,17.064,8500.0
2007-08-15 11:05:00,17.12,17.12,17.07,17.07,13800.0,17.0739,17.0739,17.0241,17.0241,13800.0
2007-08-15 11:10:00,17.08,17.14,17.03,17.07,6900.0,17.0341,17.0939,16.9842,17.0241,6900.0
2007-08-15 11:15:00,17.08,17.08,16.95,16.97,6400.0,17.0341,17.0341,16.9044,16.9243,6400.0
2007-08-15 11:20:00,16.95,16.99,16.95,16.97,1500.0,16.9044,16.9443,16.9044,16.9243,1500.0
2007-08-15 11:25:00,16.96,17.13,16.96,17.11,3600.0,16.9144,17.0839,16.9144,17.064,3600.0
2007-08-15 11:30:00,17.13,17.22,17.13,17.18,12000.0,17.0839,17.1737,17.0839,17.1338,12000.0
2007-08-15 11:35:00,17.18,17.18,17.1,17.12,2500.0,17.1338,17.1338,17.054,17.0739,2500.0
2007-08-15 11:40:00,17.14,17.15,17.02,17.03,6400.0,17.0939,17.1039,16.9742,16.9842,6400.0
2007-08-15 11:45:00,17.02,17.03,16.89,16.91,6700.0,16.9742,16.9842,16.8446,16.8645,6700.0
2007-08-15 11:50:00,16.95,16.97,16.86,16.86,5000.0,16.9044,16.9243,16.8146,16.8146,5000.0
2007-08-15 11:55:00,16.83,16.9,16.83,16.89,6800.0,16.7847,16.8545,16.7847,16.8446,6800.0
2007-08-15 12:00:00,16.87,16.9,16.86,16.9,2500.0,16.8246,16.8545,16.8146,16.8545,2500.0
2007-08-15 12:05:00,16.88,16.9,16.85,16.88,4400.0,16.8346,16.8545,16.8047,16.8346,4400.0
2007-08-15 12:10:00,16.88,16.9,16.84,16.86,4000.0,16.8346,16.8545,16.7947,16.8146,4000.0
2007-08-15 12:15:00,16.86,16.9,16.86,16.86,4400.0,16.8146,16.8545,16.8146,16.8146,4400.0
2007-08-15 12:20:00,16.89,16.89,16.87,16.89,2400.0,16.8446,16.8446,16.8246,16.8446,2400.0
2007-08-15 12:25:00,16.87,16.88,16.82,16.82,5000.0,16.8246,16.8346,16.7747,16.7747,5000.0
2007-08-15 12:30:00,16.82,16.82,16.79,16.79,2100.0,16.7747,16.7747,16.7448,16.7448,2100.0
2007-08-15 12:35:00,16.8,16.8,16.77,16.79,3500.0,16.7548,16.7548,16.7249,16.7448,3500.0
2007-08-15 12:40:00,16.77,16.79,16.74,16.75,4400.0,16.7249,16.7448,16.695,16.7049,4400.0
2007-08-15 12:45:00,16.75,16.85,16.68,16.74,22400.0,16.7049,16.8047,16.6351,16.695,22400.0
2007-08-15 12:50:00,16.74,16.78,16.72,16.72,10300.0,16.695,16.7349,16.675,16.675,10300.0
2007-08-15 12:55:00,16.76,16.78,16.73,16.78,1200.0,16.7149,16.7349,16.685,16.7349,1200.0
2007-08-15 13:00:00,16.77,16.77,16.71,16.76,3500.0,16.7249,16.7249,16.665,16.7149,3500.0
2007-08-15 13:05:00,16.75,16.77,16.72,16.72,3000.0,16.7049,16.7249,16.675,16.675,3000.0
2007-08-15 13:10:00,16.71,16.8,16.7,16.8,5200.0,16.665,16.7548,16.6551,16.7548,5200.0
2007-08-15 13:15:00,16.82,16.89,16.74,16.89,14300.0,16.7747,16.8446,16.695,16.8446,14300.0
2007-08-15 13:20:00,16.86,16.88,16.77,16.88,6900.0,16.8146,16.8346,16.7249,16.8346,6900.0
2007-08-15 13:25:00,16.87,16.9,16.87,16.87,3100.0,16.8246,16.8545,16.8246,16.8246,3100.0
2007-08-15 13:30:00,16.88,16.9,16.87,16.9,7200.0,16.8346,16.8545,16.8246,16.8545,7200.0
2007-08-15 13:35:00,16.9,17.11,16.9,17.07,11700.0,16.8545,17.064,16.8545,17.0241,11700.0
2007-08-15 13:40:00,17.06,17.15,17.06,17.09,5300.0,17.0141,17.1039,17.0141,17.044,5300.0
2007-08-15 13:45:00,17.1,17.11,17.04,17.09,5100.0,17.054,17.064,16.9942,17.044,5100.0
2007-08-15 13:50:00,17.04,17.06,16.96,16.98,6500.0,16.9942,17.0141,16.9144,16.9343,6500.0
2007-08-15 13:55:00,16.97,16.97,16.87,16.87,5100.0,16.9243,16.9243,16.8246,16.8246,5100.0
2007-08-15 14:00:00,16.89,16.89,16.81,16.87,6300.0,16.8446,16.8446,16.7648,16.8246,6300.0
2007-08-15 14:05:00,16.86,16.87,16.84,16.86,1000.0,16.8146,16.8246,16.7947,16.8146,1000.0
2007-08-15 14:10:00,16.83,16.84,16.76,16.76,3500.0,16.7847,16.7947,16.7149,16.7149,3500.0
2007-08-15 14:15:00,16.78,16.84,16.75,16.84,4600.0,16.7349,16.7947,16.7049,16.7947,4600.0
2007-08-15 14:20:00,16.85,16.85,16.81,16.81,3300.0,16.8047,16.8047,16.7648,16.7648,3300.0
2007-08-15 14:25:00,16.82,16.87,16.81,16.81,3000.0,16.7747,16.8246,16.7648,16.7648,3000.0
2007-08-15 14:30:00,16.81,16.84,16.81,16.81,2400.0,16.7648,16.7947,16.7648,16.7648,2400.0
2007-08-15 14:35:00,16.8,16.83,16.8,16.83,3800.0,16.7548,16.7847,16.7548,16.7847,3800.0
2007-08-15 14:40:00,16.84,16.88,16.83,16.87,3200.0,16.7947,16.8346,16.7847,16.8246,3200.0
2007-08-15 14:45:00,16.89,16.97,16.77,16.77,10100.0,16.8446,16.9243,16.7249,16.7249,10100.0
2007-08-15 14:50:00,16.77,16.78,16.72,16.74,3700.0,16.7249,16.7349,16.675,16.695,3700.0
2007-08-15 14:55:00,16.76,16.88,16.75,16.76,4600.0,16.7149,16.8346,16.7049,16.7149,4600.0
2007-08-15 15:00:00,16.72,16.72,16.64,16.64,14900.0,16.675,16.675,16.5952,16.5952,14900.0
2007-08-15 15:05:00,16.66,16.69,16.61,16.63,7800.0,16.6152,16.6451,16.5653,16.5853,7800.0
2007-08-15 15:10:00,16.66,16.66,16.48,16.55,41600.0,16.6152,16.6152,16.4357,16.5055,41600.0
2007-08-15 15:15:00,16.55,16.57,16.53,16.55,5100.0,16.5055,16.5254,16.4855,16.5055,5100.0
2007-08-15 15:20:00,16.58,16.58,16.54,16.57,1100.0,16.5354,16.5354,16.4955,16.5254,1100.0
2007-08-15 15:25:00,16.58,16.58,16.54,16.54,3500.0,16.5354,16.5354,16.4955,16.4955,3500.0
2007-08-15 15:30:00,16.56,16.58,16.42,16.42,15800.0,16.5154,16.5354,16.3758,16.3758,15800.0
2007-08-15 15:35:00,16.42,16.51,16.4,16.43,6500.0,16.3758,16.4656,16.3559,16.3858,6500.0
2007-08-15 15:40:00,16.42,16.45,16.33,16.35,7000.0,16.3758,16.4057,16.2861,16.306,7000.0
2007-08-15 15:45:00,16.37,16.38,16.31,16.33,6200.0,16.326,16.3359,16.2661,16.2861,6200.0
2007-08-15 15:50:00,16.34,16.34,16.26,16.28,10000.0,16.296,16.296,16.2163,16.2362,10000.0
2007-08-15 15:55:00,16.28,16.29,16.18,16.19,21300.0,16.2362,16.2462,16.1365,16.1464,21300.0
2007-08-16 09:30:00,16.05,16.14,16.05,16.14,14700.0,16.0068,16.0966,16.0068,16.0966,14700.0
2007-08-16 09:35:00,16.12,16.38,16.12,16.38,7400.0,16.0766,16.3359,16.0766,16.3359,7400.0
2007-08-16 09:40:00,16.29,16.35,16.18,16.35,11000.0,16.2462,16.306,16.1365,16.306,11000.0
2007-08-16 09:45:00,16.32,16.39,16.18,16.27,5800.0,16.2761,16.3459,16.1365,16.2262,5800.0
2007-08-16 09:50:00,16.27,16.3,16.18,16.23,3200.0,16.2262,16.2561,16.1365,16.1863,3200.0
2007-08-16 09:55:00,16.26,16.26,16.17,16.17,3400.0,16.2163,16.2163,16.1265,16.1265,3400.0
2007-08-16 10:00:00,16.17,16.17,16.04,16.11,19000.0,16.1265,16.1265,15.9968,16.0667,19000.0
2007-08-16 10:05:00,16.12,16.19,16.1,16.1,8100.0,16.0766,16.1464,16.0567,16.0567,8100.0
2007-08-16 10:10:00,16.15,16.18,16.11,16.11,8300.0,16.1066,16.1365,16.0667,16.0667,8300.0
2007-08-16 10:15:00,16.11,16.15,16.04,16.11,10800.0,16.0667,16.1066,15.9968,16.0667,10800.0
2007-08-16 10:20:00,16.1,16.1,16.0,16.03,9700.0,16.0567,16.0567,15.957,15.9869,9700.0
2007-08-16 10:25:00,16.04,16.1,15.91,15.91,16700.0,15.9968,16.0567,15.8672,15.8672,16700.0
2007-08-16 10:30:00,15.9,16.0,15.79,15.97,17500.0,15.8572,15.957,15.7475,15.927,17500.0
2007-08-16 10:35:00,15.99,16.21,15.99,16.14,13800.0,15.947,16.1664,15.947,16.0966,13800.0
2007-08-16 10:40:00,16.17,16.2,16.1,16.2,8000.0,16.1265,16.1564,16.0567,16.1564,8000.0
2007-08-16 10:45:00,16.21,16.23,16.1,16.1,7700.0,16.1664,16.1863,16.0567,16.0567,7700.0
2007-08-16 10:50:00,16.1,16.22,16.09,16.17,11400.0,16.0567,16.1764,16.0467,16.1265,11400.0
2007-08-16 10:55:00,16.16,16.22,16.1,16.1,5700.0,16.1165,16.1764,16.0567,16.0567,5700.0
2007-08-16 11:00:00,16.1,16.2,16.1,16.2,4900.0,16.0567,16.1564,16.0567,16.1564,4900.0
2007-08-16 11:05:00,16.22,16.31,16.18,16.31,7100.0,16.1764,16.2661,16.1365,16.2661,7100.0
2007-08-16 11:10:00,16.3,16.42,16.26,16.37,12900.0,16.2561,16.3758,16.2163,16.326,12900.0
2007-08-16 11:15:00,16.38,16.4,16.37,16.37,4600.0,16.3359,16.3559,16.326,16.326,4600.0
2007-08-16 11:20:00,16.4,16.41,16.37,16.39,7000.0,16.3559,16.3659,16.326,16.3459,7000.0
2007-08-16 11:25:00,16.41,16.51,16.38,16.45,11400.0,16.3659,16.4656,16.3359,16.4057,11400.0
2007-08-16 11:30:00,16.44,16.46,16.27,16.27,8400.0,16.3958,16.4157,16.2262,16.2262,8400.0
2007-08-16 11:35:00,16.27,16.33,16.1,16.33,11700.0,16.2262,16.2861,16.0567,16.2861,11700.0
2007-08-16 11:40:00,16.32,16.44,16.3,16.44,6900.0,16.2761,16.3958,16.2561,16.3958,6900.0
2007-08-16 11:45:00,16.44,16.45,16.33,16.33,6600.0,16.3958,16.4057,16.2861,16.2861,6600.0
2007-08-16 11:50:00,16.33,16.38,16.31,16.38,5600.0,16.2861,16.3359,16.2661,16.3359,5600.0
2007-08-16 11:55:00,16.38,16.45,16.36,16.38,4300.0,16.3359,16.4057,16.316,16.3359,4300.0
2007-08-16 12:00:00,16.39,16.45,16.25,16.45,11200.0,16.3459,16.4057,16.2063,16.4057,11200.0
2007-08-16 12:05:00,16.43,16.43,16.17,16.22,7500.0,16.3858,16.3858,16.1265,16.1764,7500.0
2007-08-16 12:10:00,16.25,16.27,16.18,16.18,9800.0,16.2063,16.2262,16.1365,16.1365,9800.0
2007-08-16 12:15:00,16.18,16.23,16.13,16.22,11400.0,16.1365,16.1863,16.0866,16.1764,11400.0
2007-08-16 12:20:00,16.24,16.33,16.1,16.13,7400.0,16.1963,16.2861,16.0567,16.0866,7400.0
2007-08-16 12:25:00,16.14,16.29,16.11,16.29,7400.0,16.0966,16.2462,16.0667,16.2462,7400.0
2007-08-16 12:30:00,16.26,16.31,16.21,16.25,12600.0,16.2163,16.2661,16.1664,16.2063,12600.0
2007-08-16 12:35:00,16.24,16.26,16.13,16.17,12500.0,16.1963,16.2163,16.0866,16.1265,12500.0
2007-08-16 12:40:00,16.17,16.17,16.1,16.14,11700.0,16.1265,16.1265,16.0567,16.0966,11700.0
2007-08-16 12:45:00,16.12,16.26,16.1,16.25,16000.0,16.0766,16.2163,16.0567,16.2063,16000.0
2007-08-16 12:50:00,16.25,16.32,16.22,16.3,25200.0,16.2063,16.2761,16.1764,16.2561,25200.0
2007-08-16 12:55:00,16.29,16.33,16.26,16.26,14600.0,16.2462,16.2861,16.2163,16.2163,14600.0
2007-08-16 13:00:00,16.26,16.33,16.26,16.29,10700.0,16.2163,16.2861,16.2163,16.2462,10700.0
2007-08-16 13:05:00,16.31,16.36,16.29,16.34,8000.0,16.2661,16.316,16.2462,16.296,8000.0
2007-08-16 13:10:00,16.34,16.47,16.33,16.45,7600.0,16.296,16.4257,16.2861,16.4057,7600.0
2007-08-16 13:15:00,16.45,16.86,16.45,16.86,17000.0,16.4057,16.8146,16.4057,16.8146,17000.0
2007-08-16 13:20:00,16.85,16.9,16.76,16.82,16000.0,16.8047,16.8545,16.7149,16.7747,16000.0
2007-08-16 13:25:00,16.82,16.86,16.75,16.81,7300.0,16.7747,16.8146,16.7049,16.7648,7300.0
2007-08-16 13:30:00,16.83,16.94,16.83,16.9,16600.0,16.7847,16.8944,16.7847,16.8545,16600.0
2007-08-16 13:35:00,16.9,17.15,16.9,17.12,30600.0,16.8545,17.1039,16.8545,17.0739,30600.0
2007-08-16 13:40:00,17.1,17.15,17.02,17.06,8200.0,17.054,17.1039,16.9742,17.0141,8200.0
2007-08-16 13:45:00,17.04,17.11,17.04,17.05,19200.0,16.9942,17.064,16.9942,17.0041,19200.0
2007-08-16 13:50:00,17.07,17.23,17.07,17.16,15300.0,17.0241,17.1836,17.0241,17.1138,15300.0
2007-08-16 13:55:00,17.17,17.18,16.92,17.1,12100.0,17.1238,17.1338,16.8745,17.054,12100.0
2007-08-16 14:00:00,17.11,17.2,17.09,17.14,28800.0,17.064,17.1537,17.044,17.0939,28800.0
2007-08-16 14:05:00,17.14,17.29,17.14,17.25,19400.0,17.0939,17.2435,17.0939,17.2036,19400.0
2007-08-16 14:10:00,17.25,17.35,17.22,17.34,26800.0,17.2036,17.3033,17.1737,17.2934,26800.0
2007-08-16 14:15:00,17.34,17.61,17.34,17.48,22400.0,17.2934,17.5626,17.2934,17.433,22400.0
2007-08-16 14:20:00,17.49,17.57,17.45,17.51,18600.0,17.4429,17.5227,17.4031,17.4629,18600.0
2007-08-16 14:25:00,17.48,17.62,17.46,17.62,10700.0,17.433,17.5726,17.413,17.5726,10700.0
2007-08-16 14:30:00,17.62,17.63,17.39,17.43,22800.0,17.5726,17.5826,17.3432,17.3831,22800.0
2007-08-16 14:35:00,17.43,17.53,17.2,17.26,16500.0,17.3831,17.4828,17.1537,17.2136,16500.0
2007-08-16 14:40:00,17.21,17.35,17.19,17.21,7500.0,17.1637,17.3033,17.1438,17.1637,7500.0
2007-08-16 14:45:00,17.2,17.28,17.14,17.14,41300.0,17.1537,17.2335,17.0939,17.0939,41300.0
2007-08-16 14:50:00,17.13,17.23,17.1,17.11,10700.0,17.0839,17.1836,17.054,17.064,10700.0
2007-08-16 14:55:00,17.13,17.13,16.84,16.9,12400.0,17.0839,17.0839,16.7947,16.8545,12400.0
2007-08-16 15:00:00,16.93,16.99,16.84,16.84,13500.0,16.8845,16.9443,16.7947,16.7947,13500.0
2007-08-16 15:05:00,16.82,16.96,16.82,16.85,8800.0,16.7747,16.9144,16.7747,16.8047,8800.0
2007-08-16 15:10:00,16.85,17.04,16.72,16.95,12800.0,16.8047,16.9942,16.675,16.9044,12800.0
2007-08-16 15:15:00,16.95,17.09,16.79,16.86,9900.0,16.9044,17.044,16.7448,16.8146,9900.0
2007-08-16 15:20:00,16.88,16.92,16.77,16.79,7900.0,16.8346,16.8745,16.7249,16.7448,7900.0
2007-08-16 15:25:00,16.84,16.89,16.76,16.79,11700.0,16.7947,16.8446,16.7149,16.7448,11700.0
2007-08-16 15:30:00,16.77,17.0,16.77,16.92,9100.0,16.7249,16.9543,16.7249,16.8745,9100.0
2007-08-16 15:35:00,16.92,17.1,16.92,17.01,17200.0,16.8745,17.054,16.8745,16.9642,17200.0
2007-08-16 15:40:00,17.04,17.27,17.01,17.21,30500.0,16.9942,17.2235,16.9642,17.1637,30500.0
2007-08-16 15:45:00,17.21,17.25,17.18,17.25,52200.0,17.1637,17.2036,17.1338,17.2036,52200.0
2007-08-16 15:50:00,17.25,17.27,17.18,17.24,46700.0,17.2036,17.2235,17.1338,17.1936,46700.0
2007-08-16 15:55:00,17.23,17.31,17.08,17.24,55700.0,17.1836,17.2634,17.0341,17.1936,55700.0
2007-08-17 09:30:00,17.86,17.86,17.58,17.76,94100.0,17.812,17.812,17.5327,17.7122,94100.0
2007-08-17 09:35:00,17.77,18.24,17.77,18.24,15900.0,17.7222,18.1909,17.7222,18.1909,15900.0
2007-08-17 09:40:00,18.24,18.45,18.23,18.41,11300.0,18.1909,18.4004,18.181,18.3605,11300.0
2007-08-17 09:45:00,18.43,18.45,17.51,17.65,60300.0,18.3804,18.4004,17.4629,17.6025,60300.0
2007-08-17 09:50:00,17.65,17.9,17.65,17.82,25500.0,17.6025,17.8518,17.6025,17.7721,25500.0
2007-08-17 09:55:00,17.76,18.0,17.6,17.88,34800.0,17.7122,17.9516,17.5527,17.8319,34800.0
2007-08-17 10:00:00,17.82,17.99,17.78,17.95,12200.0,17.7721,17.9416,17.7322,17.9017,12200.0
2007-08-17 10:05:00,17.95,18.38,17.84,17.86,42300.0,17.9017,18.3306,17.792,17.812,42300.0
2007-08-17 10:10:00,17.85,17.87,17.78,17.79,8600.0,17.802,17.8219,17.7322,17.7421,8600.0
2007-08-17 10:15:00,17.81,17.84,17.54,17.64,14800.0,17.7621,17.792,17.4928,17.5925,14800.0
2007-08-17 10:20:00,17.64,17.64,17.44,17.56,15200.0,17.5925,17.5925,17.3931,17.5128,15200.0
2007-08-17 10:25:00,17.56,17.67,17.54,17.59,4400.0,17.5128,17.6225,17.4928,17.5427,4400.0
2007-08-17 10:30:00,17.6,17.76,17.54,17.67,8200.0,17.5527,17.7122,17.4928,17.6225,8200.0
2007-08-17 10:35:00,17.72,17.81,17.64,17.75,10100.0,17.6723,17.7621,17.5925,17.7022,10100.0
2007-08-17 10:40:00,17.77,17.81,17.73,17.77,9100.0,17.7222,17.7621,17.6823,17.7222,9100.0
2007-08-17 10:45:00,17.78,17.99,17.77,17.94,14100.0,17.7322,17.9416,17.7222,17.8917,14100.0
2007-08-17 10:50:00,17.94,18.05,17.92,18.0,33400.0,17.8917,18.0014,17.8718,17.9516,33400.0
2007-08-17 10:55:00,17.95,18.0,17.93,17.93,3100.0,17.9017,17.9516,17.8818,17.8818,3100.0
2007-08-17 11:00:00,17.96,18.14,17.92,18.05,17500.0,17.9117,18.0912,17.8718,18.0014,17500.0
2007-08-17 11:05:00,18.05,18.29,18.05,18.21,12000.0,18.0014,18.2408,18.0014,18.161,12000.0
2007-08-17 11:10:00,18.27,18.35,18.17,18.32,6700.0,18.2208,18.3006,18.1211,18.2707,6700.0
2007-08-17 11:15:00,18.33,18.35,18.24,18.24,20700.0,18.2807,18.3006,18.1909,18.1909,20700.0
2007-08-17 11:20:00,18.26,18.31,18.26,18.28,3200.0,18.2109,18.2607,18.2109,18.2308,3200.0
2007-08-17 11:25:00,18.26,18.37,18.26,18.37,13700.0,18.2109,18.3206,18.2109,18.3206,13700.0
2007-08-17 11:30:00,18.37,18.49,18.36,18.49,7800.0,18.3206,18.4403,18.3106,18.4403,7800.0
2007-08-17 11:35:00,18.49,18.84,18.49,18.8,13700.0,18.4403,18.7893,18.4403,18.7494,13700.0
2007-08-17 11:40:00,18.8,18.85,18.71,18.77,22900.0,18.7494,18.7993,18.6597,18.7195,22900.0
2007-08-17 11:45:00,18.78,18.89,18.74,18.75,21400.0,18.7295,18.8392,18.6896,18.6996,21400.0
2007-08-17 11:50:00,18.75,18.81,18.53,18.53,36000.0,18.6996,18.7594,18.4801,18.4801,36000.0
2007-08-17 11:55:00,18.52,18.53,18.35,18.38,13200.0,18.4702,18.4801,18.3006,18.3306,13200.0
2007-08-17 12:00:00,18.38,18.4,18.16,18.22,24400.0,18.3306,18.3505,18.1111,18.171,24400.0
2007-08-17 12:05:00,18.2,18.26,18.15,18.17,22700.0,18.151,18.2109,18.1012,18.1211,22700.0
2007-08-17 12:10:00,18.15,18.22,18.15,18.22,12100.0,18.1012,18.171,18.1012,18.171,12100.0
2007-08-17 12:15:00,18.23,18.25,18.15,18.16,9200.0,18.181,18.2009,18.1012,18.1111,9200.0
2007-08-17 12:20:00,18.16,18.16,17.87,17.87,19200.0,18.1111,18.1111,17.8219,17.8219,19200.0
2007-08-17 12:25:00,17.91,18.07,17.87,18.05,8200.0,17.8618,18.0214,17.8219,18.0014,8200.0
2007-08-17 12:30:00,18.02,18.15,18.01,18.1,9600.0,17.9715,18.1012,17.9615,18.0513,9600.0
2007-08-17 12:35:00,18.1,18.16,18.07,18.07,9600.0,18.0513,18.1111,18.0214,18.0214,9600.0
2007-08-17 12:40:00,18.03,18.08,17.96,18.06,3300.0,17.9815,18.0314,17.9117,18.0114,3300.0
2007-08-17 12:45:00,18.08,18.11,18.08,18.09,4100.0,18.0314,18.0613,18.0314,18.0413,4100.0
2007-08-17 12:50:00,18.08,18.15,18.07,18.11,11500.0,18.0314,18.1012,18.0214,18.0613,11500.0
2007-08-17 12:55:00,18.09,18.21,18.05,18.15,7900.0,18.0413,18.161,18.0014,18.1012,7900.0
2007-08-17 13:00:00,18.12,18.27,18.11,18.21,9100.0,18.0713,18.2208,18.0613,18.161,9100.0
2007-08-17 13:05:00,18.23,18.44,18.22,18.3,15600.0,18.181,18.3904,18.171,18.2508,15600.0
2007-08-17 13:10:00,18.32,18.42,18.32,18.41,5000.0,18.2707,18.3704,18.2707,18.3605,5000.0
2007-08-17 13:15:00,18.4,18.55,18.4,18.55,21100.0,18.3505,18.5001,18.3505,18.5001,21100.0
2007-08-17 13:20:00,18.53,18.58,18.52,18.53,6700.0,18.4801,18.53,18.4702,18.4801,6700.0
2007-08-17 13:25:00,18.52,18.55,18.5,18.52,5500.0,18.4702,18.5001,18.4502,18.4702,5500.0
2007-08-17 13:30:00,18.53,18.53,18.5,18.51,5800.0,18.4801,18.4801,18.4502,18.4602,5800.0
2007-08-17 13:35:00,18.51,18.53,18.44,18.46,13900.0,18.4602,18.4801,18.3904,18.4103,13900.0
2007-08-17 13:40:00,18.49,18.56,18.45,18.54,11500.0,18.4403,18.5101,18.4004,18.4901,11500.0
2007-08-17 13:45:00,18.55,18.58,18.49,18.53,5300.0,18.5001,18.53,18.4403,18.4801,5300.0
2007-08-17 13:50:00,18.52,18.53,18.43,18.43,12700.0,18.4702,18.4801,18.3804,18.3804,12700.0
2007-08-17 13:55:00,18.44,18.51,18.42,18.42,11900.0,18.3904,18.4602,18.3704,18.3704,11900.0
2007-08-17 14:00:00,18.42,18.43,18.29,18.3,29300.0,18.3704,18.3804,18.2408,18.2508,29300.0
2007-08-17 14:05:00,18.31,18.41,18.3,18.34,8100.0,18.2607,18.3605,18.2508,18.2907,8100.0
2007-08-17 14:10:00,18.33,18.38,18.33,18.36,3000.0,18.2807,18.3306,18.2807,18.3106,3000.0
2007-08-17 14:15:00,18.37,18.51,18.34,18.44,11700.0,18.3206,18.4602,18.2907,18.3904,11700.0
2007-08-17 14:20:00,18.42,18.45,18.33,18.4,6500.0,18.3704,18.4004,18.2807,18.3505,6500.0
2007-08-17 14:25:00,18.44,18.47,18.25,18.29,8000.0,18.3904,18.4203,18.2009,18.2408,8000.0
2007-08-17 14:30:00,18.28,18.32,18.25,18.3,7900.0,18.2308,18.2707,18.2009,18.2508,7900.0
2007-08-17 14:35:00,18.29,18.36,18.29,18.31,7400.0,18.2408,18.3106,18.2408,18.2607,7400.0
2007-08-17 14:40:00,18.31,18.41,18.3,18.41,4000.0,18.2607,18.3605,18.2508,18.3605,4000.0
2007-08-17 14:45:00,18.41,18.5,18.3,18.33,12400.0,18.3605,18.4502,18.2508,18.2807,12400.0
2007-08-17 14:50:00,18.33,18.39,18.31,18.35,4100.0,18.2807,18.3405,18.2607,18.3006,4100.0
2007-08-17 14:55:00,18.35,18.4,18.33,18.39,5500.0,18.3006,18.3505,18.2807,18.3405,5500.0
2007-08-17 15:00:00,18.41,18.53,18.35,18.52,6400.0,18.3605,18.4801,18.3006,18.4702,6400.0
2007-08-17 15:05:00,18.53,18.55,18.48,18.53,10400.0,18.4801,18.5001,18.4303,18.4801,10400.0
2007-08-17 15:10:00,18.54,18.55,18.2,18.32,24200.0,18.4901,18.5001,18.151,18.2707,24200.0
2007-08-17 15:15:00,18.35,18.44,18.27,18.4,11000.0,18.3006,18.3904,18.2208,18.3505,11000.0
2007-08-17 15:20:00,18.4,18.41,18.25,18.31,6100.0,18.3505,18.3605,18.2009,18.2607,6100.0
2007-08-17 15:25:00,18.3,18.38,18.22,18.32,10600.0,18.2508,18.3306,18.171,18.2707,10600.0
2007-08-17 15:30:00,18.33,18.51,18.3,18.47,8600.0,18.2807,18.4602,18.2508,18.4203,8600.0
2007-08-17 15:35:00,18.43,18.55,18.28,18.51,16100.0,18.3804,18.5001,18.2308,18.4602,16100.0
2007-08-17 15:40:00,18.47,18.5,18.34,18.38,13000.0,18.4203,18.4502,18.2907,18.3306,13000.0
2007-08-17 15:45:00,18.35,18.42,18.28,18.38,10000.0,18.3006,18.3704,18.2308,18.3306,10000.0
2007-08-17 15:50:00,18.37,18.39,18.32,18.35,18700.0,18.3206,18.3405,18.2707,18.3006,18700.0
2007-08-17 15:55:00,18.35,18.38,18.29,18.33,25300.0,18.3006,18.3306,18.2408,18.2807,25300.0
2007-08-20 09:30:00,18.4,18.5,18.33,18.34,6900.0,18.3505,18.4502,18.2807,18.2907,6900.0
2007-08-20 09:35:00,18.33,18.33,18.12,18.14,5300.0,18.2807,18.2807,18.0713,18.0912,5300.0
2007-08-20 09:40:00,18.16,18.16,17.95,17.99,9900.0,18.1111,18.1111,17.9017,17.9416,9900.0
2007-08-20 09:45:00,18.0,18.0,17.53,17.54,22100.0,17.9516,17.9516,17.4828,17.4928,22100.0
2007-08-20 09:50:00,17.53,17.68,17.51,17.68,14600.0,17.4828,17.6324,17.4629,17.6324,14600.0
2007-08-20 09:55:00,17.73,17.89,17.73,17.85,6200.0,17.6823,17.8419,17.6823,17.802,6200.0
2007-08-20 10:00:00,17.89,17.9,17.72,17.78,9600.0,17.8419,17.8518,17.6723,17.7322,9600.0
2007-08-20 10:05:00,17.76,18.01,17.74,17.99,11100.0,17.7122,17.9615,17.6923,17.9416,11100.0
2007-08-20 10:10:00,17.97,18.05,17.96,17.99,9300.0,17.9217,18.0014,17.9117,17.9416,9300.0
2007-08-20 10:15:00,17.95,17.99,17.93,17.99,3700.0,17.9017,17.9416,17.8818,17.9416,3700.0
2007-08-20 10:20:00,17.99,18.0,17.92,17.94,6100.0,17.9416,17.9516,17.8718,17.8917,6100.0
2007-08-20 10:25:00,17.92,17.93,17.84,17.84,2600.0,17.8718,17.8818,17.792,17.792,2600.0
2007-08-20 10:30:00,17.82,17.86,17.82,17.83,2400.0,17.7721,17.812,17.7721,17.782,2400.0
2007-08-20 10:35:00,17.86,17.93,17.77,17.77,7000.0,17.812,17.8818,17.7222,17.7222,7000.0
2007-08-20 10:40:00,17.8,17.95,17.8,17.88,14900.0,17.7521,17.9017,17.7521,17.8319,14900.0
2007-08-20 10:45:00,17.85,17.9,17.85,17.87,3000.0,17.802,17.8518,17.802,17.8219,3000.0
2007-08-20 10:50:00,17.88,17.91,17.83,17.91,2300.0,17.8319,17.8618,17.782,17.8618,2300.0
2007-08-20 10:55:00,17.95,17.95,17.91,17.95,5700.0,17.9017,17.9017,17.8618,17.9017,5700.0
2007-08-20 11:00:00,17.96,18.0,17.91,17.91,12000.0,17.9117,17.9516,17.8618,17.8618,12000.0
2007-08-20 11:05:00,17.92,17.93,17.9,17.93,3700.0,17.8718,17.8818,17.8518,17.8818,3700.0
2007-08-20 11:10:00,17.89,18.0,17.89,17.98,6200.0,17.8419,17.9516,17.8419,17.9316,6200.0
2007-08-20 11:15:00,17.98,18.02,17.98,18.02,7200.0,17.9316,17.9715,17.9316,17.9715,7200.0
2007-08-20 11:20:00,18.0,18.06,18.0,18.05,8500.0,17.9516,18.0114,17.9516,18.0014,8500.0
2007-08-20 11:25:00,18.06,18.27,18.06,18.25,9700.0,18.0114,18.2208,18.0114,18.2009,9700.0
2007-08-20 11:30:00,18.25,18.25,18.19,18.19,8700.0,18.2009,18.2009,18.1411,18.1411,8700.0
2007-08-20 11:35:00,18.21,18.22,18.19,18.2,7100.0,18.161,18.171,18.1411,18.151,7100.0
2007-08-20 11:40:00,18.2,18.22,18.19,18.2,9900.0,18.151,18.171,18.1411,18.151,9900.0
2007-08-20 11:45:00,18.19,18.21,18.14,18.2,8200.0,18.1411,18.161,18.0912,18.151,8200.0
2007-08-20 11:50:00,18.2,18.26,18.15,18.18,7900.0,18.151,18.2109,18.1012,18.1311,7900.0
2007-08-20 11:55:00,18.18,18.2,18.09,18.09,2800.0,18.1311,18.151,18.0413,18.0413,2800.0
2007-08-20 12:00:00,18.06,18.09,18.06,18.09,2600.0,18.0114,18.0413,18.0114,18.0413,2600.0
2007-08-20 12:05:00,18.05,18.1,18.04,18.04,2200.0,18.0014,18.0513,17.9915,17.9915,2200.0
2007-08-20 12:10:00,18.03,18.03,17.77,17.77,6500.0,17.9815,17.9815,17.7222,17.7222,6500.0
2007-08-20 12:15:00,17.77,17.83,17.77,17.83,1600.0,17.7222,17.782,17.7222,17.782,1600.0
2007-08-20 12:20:00,17.84,17.89,17.81,17.89,4400.0,17.792,17.8419,17.7621,17.8419,4400.0
2007-08-20 12:25:00,17.9,17.99,17.9,17.9,2200.0,17.8518,17.9416,17.8518,17.8518,2200.0
2007-08-20 12:30:00,17.9,17.91,17.86,17.89,3700.0,17.8518,17.8618,17.812,17.8419,3700.0
2007-08-20 12:35:00,17.91,17.92,17.88,17.92,700.0,17.8618,17.8718,17.8319,17.8718,700.0
2007-08-20 12:40:00,17.89,17.9,17.87,17.87,1000.0,17.8419,17.8518,17.8219,17.8219,1000.0
2007-08-20 12:45:00,17.87,17.91,17.87,17.91,1200.0,17.8219,17.8618,17.8219,17.8618,1200.0
2007-08-20 12:50:00,17.89,17.89,17.83,17.86,5000.0,17.8419,17.8419,17.782,17.812,5000.0
2007-08-20 12:55:00,17.86,17.86,17.8,17.8,2000.0,17.812,17.812,17.7521,17.7521,2000.0
2007-08-20 13:00:00,17.78,17.8,17.77,17.8,2500.0,17.7322,17.7521,17.7222,17.7521,2500.0
2007-08-20 13:05:00,17.76,17.8,17.76,17.8,1100.0,17.7122,17.7521,17.7122,17.7521,1100.0
2007-08-20 13:10:00,17.77,17.81,17.76,17.81,2700.0,17.7222,17.7621,17.7122,17.7621,2700.0
2007-08-20 13:15:00,17.82,17.85,17.82,17.82,2900.0,17.7721,17.802,17.7721,17.7721,2900.0
2007-08-20 13:20:00,17.82,17.84,17.77,17.82,2700.0,17.7721,17.792,17.7222,17.7721,2700.0
2007-08-20 13:25:00,17.82,17.84,17.8,17.82,2500.0,17.7721,17.792,17.7521,17.7721,2500.0
2007-08-20 13:30:00,17.84,17.85,17.83,17.83,1200.0,17.792,17.802,17.782,17.782,1200.0
2007-08-20 13:35:00,17.83,17.84,17.76,17.8,6600.0,17.782,17.792,17.7122,17.7521,6600.0
2007-08-20 13:40:00,17.82,17.92,17.8,17.91,1800.0,17.7721,17.8718,17.7521,17.8618,1800.0
2007-08-20 13:45:00,17.91,17.93,17.87,17.9,5900.0,17.8618,17.8818,17.8219,17.8518,5900.0
2007-08-20 13:50:00,17.9,17.9,17.81,17.81,3000.0,17.8518,17.8518,17.7621,17.7621,3000.0
2007-08-20 13:55:00,17.81,17.81,17.7,17.72,2500.0,17.7621,17.7621,17.6524,17.6723,2500.0
2007-08-20 14:00:00,17.71,17.77,17.71,17.73,2500.0,17.6624,17.7222,17.6624,17.6823,2500.0
2007-08-20 14:05:00,17.73,17.78,17.73,17.76,1500.0,17.6823,17.7322,17.6823,17.7122,1500.0
2007-08-20 14:10:00,17.76,17.81,17.76,17.76,2800.0,17.7122,17.7621,17.7122,17.7122,2800.0
2007-08-20 14:15:00,17.78,17.8,17.77,17.77,2800.0,17.7322,17.7521,17.7222,17.7222,2800.0
2007-08-20 14:20:00,17.76,17.93,17.76,17.93,4400.0,17.7122,17.8818,17.7122,17.8818,4400.0
2007-08-20 14:25:00,17.92,17.94,17.88,17.94,2900.0,17.8718,17.8917,17.8319,17.8917,2900.0
2007-08-20 14:30:00,17.91,17.97,17.88,17.89,3500.0,17.8618,17.9217,17.8319,17.8419,3500.0
2007-08-20 14:35:00,17.89,17.92,17.85,17.89,5400.0,17.8419,17.8718,17.802,17.8419,5400.0
2007-08-20 14:40:00,17.86,17.86,17.81,17.84,2400.0,17.812,17.812,17.7621,17.792,2400.0
2007-08-20 14:45:00,17.83,17.96,17.82,17.91,5500.0,17.782,17.9117,17.7721,17.8618,5500.0
2007-08-20 14:50:00,17.89,17.96,17.88,17.96,2400.0,17.8419,17.9117,17.8319,17.9117,2400.0
2007-08-20 14:55:00,17.96,18.02,17.95,18.02,7900.0,17.9117,17.9715,17.9017,17.9715,7900.0
2007-08-20 15:00:00,18.03,18.06,17.99,18.02,9900.0,17.9815,18.0114,17.9416,17.9715,9900.0
2007-08-20 15:05:00,18.01,18.03,17.94,17.94,9700.0,17.9615,17.9815,17.8917,17.8917,9700.0
2007-08-20 15:10:00,17.96,18.01,17.88,17.99,12800.0,17.9117,17.9615,17.8319,17.9416,12800.0
2007-08-20 15:15:00,17.99,18.06,17.95,18.0,20200.0,17.9416,18.0114,17.9017,17.9516,20200.0
2007-08-20 15:20:00,18.0,18.03,17.99,18.0,17200.0,17.9516,17.9815,17.9416,17.9516,17200.0
2007-08-20 15:25:00,18.01,18.07,17.98,18.06,6100.0,17.9615,18.0214,17.9316,18.0114,6100.0
2007-08-20 15:30:00,18.06,18.06,17.96,18.01,16400.0,18.0114,18.0114,17.9117,17.9615,16400.0
2007-08-20 15:35:00,18.01,18.03,17.99,18.0,6600.0,17.9615,17.9815,17.9416,17.9516,6600.0
2007-08-20 15:40:00,18.0,18.06,17.99,18.01,8400.0,17.9516,18.0114,17.9416,17.9615,8400.0
2007-08-20 15:45:00,18.01,18.1,18.01,18.1,10800.0,17.9615,18.0513,17.9615,18.0513,10800.0
2007-08-20 15:50:00,18.07,18.12,18.04,18.07,24800.0,18.0214,18.0713,17.9915,18.0214,24800.0
2007-08-20 15:55:00,18.05,18.07,18.0,18.06,33100.0,18.0014,18.0214,17.9516,18.0114,33100.0
2007-08-21 09:30:00,17.93,17.93,17.78,17.78,3300.0,17.8818,17.8818,17.7322,17.7322,3300.0
2007-08-21 09:35:00,17.79,18.12,17.73,18.12,3600.0,17.7421,18.0713,17.6823,18.0713,3600.0
2007-08-21 09:40:00,18.2,18.25,18.13,18.22,2400.0,18.151,18.2009,18.0812,18.171,2400.0
2007-08-21 09:45:00,18.15,18.23,18.06,18.07,2700.0,18.1012,18.181,18.0114,18.0214,2700.0
2007-08-21 09:50:00,18.06,18.33,18.06,18.28,3900.0,18.0114,18.2807,18.0114,18.2308,3900.0
2007-08-21 09:55:00,18.26,18.39,18.18,18.23,5700.0,18.2109,18.3405,18.1311,18.181,5700.0
2007-08-21 10:00:00,18.18,18.18,18.07,18.07,1500.0,18.1311,18.1311,18.0214,18.0214,1500.0
2007-08-21 10:05:00,18.07,18.08,17.96,17.96,4500.0,18.0214,18.0314,17.9117,17.9117,4500.0
2007-08-21 10:10:00,17.96,18.01,17.93,17.93,1400.0,17.9117,17.9615,17.8818,17.8818,1400.0
2007-08-21 10:15:00,17.93,17.93,17.85,17.91,2100.0,17.8818,17.8818,17.802,17.8618,2100.0
2007-08-21 10:20:00,17.87,17.92,17.87,17.92,700.0,17.8219,17.8718,17.8219,17.8718,700.0
2007-08-21 10:25:00,17.93,17.96,17.91,17.91,600.0,17.8818,17.9117,17.8618,17.8618,600.0
2007-08-21 10:30:00,17.96,17.97,17.94,17.96,1700.0,17.9117,17.9217,17.8917,17.9117,1700.0
2007-08-21 10:35:00,17.94,17.94,17.88,17.88,1200.0,17.8917,17.8917,17.8319,17.8319,1200.0
2007-08-21 10:40:00,17.89,17.92,17.88,17.92,2100.0,17.8419,17.8718,17.8319,17.8718,2100.0
2007-08-21 10:45:00,17.92,17.92,17.86,17.9,1800.0,17.8718,17.8718,17.812,17.8518,1800.0
2007-08-21 10:50:00,17.9,17.96,17.89,17.96,2600.0,17.8518,17.9117,17.8419,17.9117,2600.0
2007-08-21 10:55:00,17.98,17.99,17.86,17.9,5700.0,17.9316,17.9416,17.812,17.8518,5700.0
2007-08-21 11:00:00,17.88,17.95,17.88,17.9,800.0,17.8319,17.9017,17.8319,17.8518,800.0
2007-08-21 11:05:00,17.9,17.9,17.79,17.79,2900.0,17.8518,17.8518,17.7421,17.7421,2900.0
2007-08-21 11:10:00,17.79,17.84,17.77,17.77,1500.0,17.7421,17.792,17.7222,17.7222,1500.0
2007-08-21 11:15:00,17.82,17.86,17.82,17.86,1300.0,17.7721,17.812,17.7721,17.812,1300.0
2007-08-21 11:20:00,17.89,17.95,17.79,17.84,1200.0,17.8419,17.9017,17.7421,17.792,1200.0
2007-08-21 11:25:00,17.85,17.91,17.8,17.91,2400.0,17.802,17.8618,17.7521,17.8618,2400.0
2007-08-21 11:30:00,17.95,18.0,17.91,17.99,4000.0,17.9017,17.9516,17.8618,17.9416,4000.0
2007-08-21 11:35:00,17.99,18.0,17.98,17.99,1500.0,17.9416,17.9516,17.9316,17.9416,1500.0
2007-08-21 11:40:00,18.0,18.02,17.97,17.98,1600.0,17.9516,17.9715,17.9217,17.9316,1600.0
2007-08-21 11:45:00,18.0,18.06,18.0,18.06,1700.0,17.9516,18.0114,17.9516,18.0114,1700.0
2007-08-21 11:50:00,18.08,18.09,18.06,18.09,1400.0,18.0314,18.0413,18.0114,18.0413,1400.0
2007-08-21 11:55:00,18.09,18.14,18.08,18.14,2800.0,18.0413,18.0912,18.0314,18.0912,2800.0
2007-08-21 12:00:00,18.14,18.14,18.09,18.09,1600.0,18.0912,18.0912,18.0413,18.0413,1600.0
2007-08-21 12:05:00,18.1,18.1,18.05,18.05,1700.0,18.0513,18.0513,18.0014,18.0014,1700.0
2007-08-21 12:10:00,18.05,18.05,17.98,18.0,2800.0,18.0014,18.0014,17.9316,17.9516,2800.0
2007-08-21 12:15:00,18.0,18.01,17.98,17.99,2400.0,17.9516,17.9615,17.9316,17.9416,2400.0
2007-08-21 12:20:00,17.98,18.08,17.98,18.0,14000.0,17.9316,18.0314,17.9316,17.9516,14000.0
2007-08-21 12:25:00,18.03,18.06,18.0,18.05,9100.0,17.9815,18.0114,17.9516,18.0014,9100.0
2007-08-21 12:30:00,18.04,18.06,18.0,18.06,10800.0,17.9915,18.0114,17.9516,18.0114,10800.0
2007-08-21 12:35:00,18.04,18.06,18.03,18.05,1900.0,17.9915,18.0114,17.9815,18.0014,1900.0
2007-08-21 12:40:00,18.06,18.16,18.06,18.14,3900.0,18.0114,18.1111,18.0114,18.0912,3900.0
2007-08-21 12:45:00,18.16,18.16,18.07,18.07,5400.0,18.1111,18.1111,18.0214,18.0214,5400.0
2007-08-21 12:50:00,18.09,18.24,18.09,18.18,5400.0,18.0413,18.1909,18.0413,18.1311,5400.0
2007-08-21 12:55:00,18.21,18.22,18.19,18.2,1700.0,18.161,18.171,18.1411,18.151,1700.0
2007-08-21 13:00:00,18.19,18.33,18.17,18.33,9000.0,18.1411,18.2807,18.1211,18.2807,9000.0
2007-08-21 13:05:00,18.31,18.37,18.31,18.37,2800.0,18.2607,18.3206,18.2607,18.3206,2800.0
2007-08-21 13:10:00,18.38,18.38,18.33,18.33,2000.0,18.3306,18.3306,18.2807,18.2807,2000.0
2007-08-21 13:15:00,18.35,18.37,18.34,18.37,1700.0,18.3006,18.3206,18.2907,18.3206,1700.0
2007-08-21 13:20:00,18.34,18.37,18.34,18.37,1200.0,18.2907,18.3206,18.2907,18.3206,1200.0
2007-08-21 13:25:00,18.37,18.39,18.3,18.3,3900.0,18.3206,18.3405,18.2508,18.2508,3900.0
2007-08-21 13:30:00,18.33,18.35,18.3,18.3,3800.0,18.2807,18.3006,18.2508,18.2508,3800.0
2007-08-21 13:35:00,18.3,18.37,18.3,18.34,1400.0,18.2508,18.3206,18.2508,18.2907,1400.0
2007-08-21 13:40:00,18.33,18.36,18.33,18.33,900.0,18.2807,18.3106,18.2807,18.2807,900.0
2007-08-21 13:45:00,18.35,18.38,18.34,18.38,1200.0,18.3006,18.3306,18.2907,18.3306,1200.0
2007-08-21 13:50:00,18.37,18.37,18.36,18.36,700.0,18.3206,18.3206,18.3106,18.3106,700.0
2007-08-21 13:55:00,18.36,18.36,18.3,18.3,4600.0,18.3106,18.3106,18.2508,18.2508,4600.0
2007-08-21 14:00:00,18.31,18.35,18.29,18.3,13500.0,18.2607,18.3006,18.2408,18.2508,13500.0
2007-08-21 14:05:00,18.3,18.32,18.29,18.29,3500.0,18.2508,18.2707,18.2408,18.2408,3500.0
2007-08-21 14:10:00,18.29,18.33,18.29,18.33,5400.0,18.2408,18.2807,18.2408,18.2807,5400.0
2007-08-21 14:15:00,18.32,18.32,18.28,18.28,6600.0,18.2707,18.2707,18.2308,18.2308,6600.0
2007-08-21 14:20:00,18.29,18.31,18.28,18.28,2400.0,18.2408,18.2607,18.2308,18.2308,2400.0
2007-08-21 14:25:00,18.28,18.31,18.26,18.26,2600.0,18.2308,18.2607,18.2109,18.2109,2600.0
2007-08-21 14:30:00,18.25,18.27,18.24,18.24,3700.0,18.2009,18.2208,18.1909,18.1909,3700.0
2007-08-21 14:35:00,18.24,18.3,18.24,18.3,7800.0,18.1909,18.2508,18.1909,18.2508,7800.0
2007-08-21 14:40:00,18.31,18.31,18.25,18.26,4400.0,18.2607,18.2607,18.2009,18.2109,4400.0
2007-08-21 14:45:00,18.26,18.3,18.26,18.27,4900.0,18.2109,18.2508,18.2109,18.2208,4900.0
2007-08-21 14:50:00,18.27,18.31,18.27,18.31,3300.0,18.2208,18.2607,18.2208,18.2607,3300.0
2007-08-21 14:55:00,18.3,18.31,18.28,18.29,5000.0,18.2508,18.2607,18.2308,18.2408,5000.0
2007-08-21 15:00:00,18.31,18.31,18.28,18.29,5500.0,18.2607,18.2607,18.2308,18.2408,5500.0
2007-08-21 15:05:00,18.28,18.31,18.27,18.29,7300.0,18.2308,18.2607,18.2208,18.2408,7300.0
2007-08-21 15:10:00,18.29,18.3,18.23,18.23,9900.0,18.2408,18.2508,18.181,18.181,9900.0
2007-08-21 15:15:00,18.23,18.29,18.23,18.29,7000.0,18.181,18.2408,18.181,18.2408,7000.0
2007-08-21 15:20:00,18.3,18.3,18.2,18.2,15100.0,18.2508,18.2508,18.151,18.151,15100.0
2007-08-21 15:25:00,18.2,18.3,18.19,18.3,9300.0,18.151,18.2508,18.1411,18.2508,9300.0
2007-08-21 15:30:00,18.3,18.31,18.27,18.27,11300.0,18.2508,18.2607,18.2208,18.2208,11300.0
2007-08-21 15:35:00,18.31,18.38,18.26,18.31,7500.0,18.2607,18.3306,18.2109,18.2607,7500.0
2007-08-21 15:40:00,18.3,18.42,18.3,18.3,12400.0,18.2508,18.3704,18.2508,18.2508,12400.0
2007-08-21 15:45:00,18.29,18.42,18.29,18.42,11900.0,18.2408,18.3704,18.2408,18.3704,11900.0
2007-08-21 15:50:00,18.38,18.39,18.26,18.31,15700.0,18.3306,18.3405,18.2109,18.2607,15700.0
2007-08-21 15:55:00,18.33,18.43,18.32,18.4,36500.0,18.2807,18.3804,18.2707,18.3505,36500.0
2007-08-22 09:30:00,18.43,18.91,18.39,18.84,18700.0,18.3804,18.8591,18.3405,18.7893,18700.0
2007-08-22 09:35:00,18.8,18.84,18.63,18.65,33100.0,18.7494,18.7893,18.5799,18.5998,33100.0
2007-08-22 09:40:00,18.62,18.65,18.55,18.64,5600.0,18.5699,18.5998,18.5001,18.5899,5600.0
2007-08-22 09:45:00,18.64,18.96,18.59,18.77,8300.0,18.5899,18.909,18.54,18.7195,8300.0
2007-08-22 09:50:00,18.74,18.74,18.52,18.58,3400.0,18.6896,18.6896,18.4702,18.53,3400.0
2007-08-22 09:55:00,18.53,18.53,18.46,18.49,2500.0,18.4801,18.4801,18.4103,18.4403,2500.0
2007-08-22 10:00:00,18.45,18.53,18.23,18.31,8600.0,18.4004,18.4801,18.181,18.2607,8600.0
2007-08-22 10:05:00,18.27,18.47,18.25,18.41,7400.0,18.2208,18.4203,18.2009,18.3605,7400.0
2007-08-22 10:10:00,18.4,18.55,18.4,18.47,4500.0,18.3505,18.5001,18.3505,18.4203,4500.0
2007-08-22 10:15:00,18.5,18.52,18.43,18.48,3300.0,18.4502,18.4702,18.3804,18.4303,3300.0
2007-08-22 10:20:00,18.45,18.48,18.43,18.47,1300.0,18.4004,18.4303,18.3804,18.4203,1300.0
2007-08-22 10:25:00,18.47,18.55,18.46,18.55,11700.0,18.4203,18.5001,18.4103,18.5001,11700.0
2007-08-22 10:30:00,18.54,18.57,18.52,18.57,9800.0,18.4901,18.52,18.4702,18.52,9800.0
2007-08-22 10:35:00,18.58,18.67,18.58,18.67,20500.0,18.53,18.6198,18.53,18.6198,20500.0
2007-08-22 10:40:00,18.67,18.7,18.64,18.7,12800.0,18.6198,18.6497,18.5899,18.6497,12800.0
2007-08-22 10:45:00,18.68,18.7,18.66,18.68,3700.0,18.6297,18.6497,18.6098,18.6297,3700.0
2007-08-22 10:50:00,18.68,18.7,18.65,18.65,3100.0,18.6297,18.6497,18.5998,18.5998,3100.0
2007-08-22 10:55:00,18.65,18.67,18.59,18.61,4200.0,18.5998,18.6198,18.54,18.5599,4200.0
2007-08-22 11:00:00,18.57,18.59,18.56,18.56,2700.0,18.52,18.54,18.5101,18.5101,2700.0
2007-08-22 11:05:00,18.58,18.64,18.56,18.64,4500.0,18.53,18.5899,18.5101,18.5899,4500.0
2007-08-22 11:10:00,18.62,18.67,18.62,18.66,1100.0,18.5699,18.6198,18.5699,18.6098,1100.0
2007-08-22 11:15:00,18.66,18.67,18.64,18.67,600.0,18.6098,18.6198,18.5899,18.6198,600.0
2007-08-22 11:20:00,18.67,18.68,18.64,18.66,2000.0,18.6198,18.6297,18.5899,18.6098,2000.0
2007-08-22 11:25:00,18.66,18.69,18.64,18.66,1400.0,18.6098,18.6397,18.5899,18.6098,1400.0
2007-08-22 11:30:00,18.64,18.66,18.63,18.66,2300.0,18.5899,18.6098,18.5799,18.6098,2300.0
2007-08-22 11:35:00,18.66,18.7,18.66,18.69,3800.0,18.6098,18.6497,18.6098,18.6397,3800.0
2007-08-22 11:40:00,18.69,18.7,18.68,18.68,1800.0,18.6397,18.6497,18.6297,18.6297,1800.0
2007-08-22 11:45:00,18.68,18.7,18.67,18.7,900.0,18.6297,18.6497,18.6198,18.6497,900.0
2007-08-22 11:50:00,18.68,18.7,18.66,18.66,1900.0,18.6297,18.6497,18.6098,18.6098,1900.0
2007-08-22 11:55:00,18.65,18.66,18.63,18.65,1800.0,18.5998,18.6098,18.5799,18.5998,1800.0
2007-08-22 12:00:00,18.63,18.65,18.6,18.65,3600.0,18.5799,18.5998,18.55,18.5998,3600.0
2007-08-22 12:05:00,18.65,18.67,18.65,18.67,4200.0,18.5998,18.6198,18.5998,18.6198,4200.0
2007-08-22 12:10:00,18.68,18.7,18.51,18.51,9400.0,18.6297,18.6497,18.4602,18.4602,9400.0
2007-08-22 12:15:00,18.53,18.56,18.53,18.53,4500.0,18.4801,18.5101,18.4801,18.4801,4500.0
2007-08-22 12:20:00,18.56,18.57,18.53,18.54,1200.0,18.5101,18.52,18.4801,18.4901,1200.0
2007-08-22 12:25:00,18.54,18.55,18.51,18.52,8800.0,18.4901,18.5001,18.4602,18.4702,8800.0
2007-08-22 12:30:00,18.53,18.56,18.46,18.56,5300.0,18.4801,18.5101,18.4103,18.5101,5300.0
2007-08-22 12:35:00,18.57,18.65,18.57,18.65,5600.0,18.52,18.5998,18.52,18.5998,5600.0
2007-08-22 12:40:00,18.65,18.68,18.63,18.64,13200.0,18.5998,18.6297,18.5799,18.5899,13200.0
2007-08-22 12:45:00,18.64,18.64,18.48,18.5,22000.0,18.5899,18.5899,18.4303,18.4502,22000.0
2007-08-22 12:50:00,18.49,18.49,18.39,18.44,3900.0,18.4403,18.4403,18.3405,18.3904,3900.0
2007-08-22 12:55:00,18.44,18.49,18.44,18.46,2500.0,18.3904,18.4403,18.3904,18.4103,2500.0
2007-08-22 13:00:00,18.47,18.5,18.39,18.39,2400.0,18.4203,18.4502,18.3405,18.3405,2400.0
2007-08-22 13:05:00,18.39,18.42,18.35,18.38,2800.0,18.3405,18.3704,18.3006,18.3306,2800.0
2007-08-22 13:10:00,18.37,18.37,18.34,18.34,1700.0,18.3206,18.3206,18.2907,18.2907,1700.0
2007-08-22 13:15:00,18.34,18.39,18.32,18.39,1800.0,18.2907,18.3405,18.2707,18.3405,1800.0
2007-08-22 13:20:00,18.39,18.44,18.35,18.44,1600.0,18.3405,18.3904,18.3006,18.3904,1600.0
2007-08-22 13:25:00,18.44,18.44,18.44,18.44,400.0,18.3904,18.3904,18.3904,18.3904,400.0
2007-08-22 13:30:00,18.4,18.42,18.39,18.39,2500.0,18.3505,18.3704,18.3405,18.3405,2500.0
2007-08-22 13:35:00,18.4,18.41,18.4,18.4,700.0,18.3505,18.3605,18.3505,18.3505,700.0
2007-08-22 13:40:00,18.41,18.45,18.41,18.45,1900.0,18.3605,18.4004,18.3605,18.4004,1900.0
2007-08-22 13:45:00,18.45,18.45,18.42,18.43,700.0,18.4004,18.4004,18.3704,18.3804,700.0
2007-08-22 13:50:00,18.41,18.45,18.41,18.42,1100.0,18.3605,18.4004,18.3605,18.3704,1100.0
2007-08-22 13:55:00,18.43,18.5,18.43,18.47,1600.0,18.3804,18.4502,18.3804,18.4203,1600.0
2007-08-22 14:00:00,18.46,18.46,18.42,18.42,2200.0,18.4103,18.4103,18.3704,18.3704,2200.0
2007-08-22 14:05:00,18.4,18.44,18.4,18.41,2700.0,18.3505,18.3904,18.3505,18.3605,2700.0
2007-08-22 14:10:00,18.42,18.45,18.42,18.44,1500.0,18.3704,18.4004,18.3704,18.3904,1500.0
2007-08-22 14:15:00,18.42,18.42,18.37,18.4,1200.0,18.3704,18.3704,18.3206,18.3505,1200.0
2007-08-22 14:20:00,18.4,18.41,18.35,18.36,1400.0,18.3505,18.3605,18.3006,18.3106,1400.0
2007-08-22 14:25:00,18.35,18.37,18.31,18.31,2400.0,18.3006,18.3206,18.2607,18.2607,2400.0
2007-08-22 14:30:00,18.32,18.34,18.31,18.33,1500.0,18.2707,18.2907,18.2607,18.2807,1500.0
2007-08-22 14:35:00,18.33,18.35,18.28,18.32,7200.0,18.2807,18.3006,18.2308,18.2707,7200.0
2007-08-22 14:40:00,18.32,18.36,18.31,18.36,1800.0,18.2707,18.3106,18.2607,18.3106,1800.0
2007-08-22 14:45:00,18.35,18.37,18.32,18.33,2100.0,18.3006,18.3206,18.2707,18.2807,2100.0
2007-08-22 14:50:00,18.33,18.4,18.33,18.36,6400.0,18.2807,18.3505,18.2807,18.3106,6400.0
2007-08-22 14:55:00,18.38,18.43,18.38,18.41,4200.0,18.3306,18.3804,18.3306,18.3605,4200.0
2007-08-22 15:00:00,18.4,18.43,18.38,18.4,2700.0,18.3505,18.3804,18.3306,18.3505,2700.0
2007-08-22 15:05:00,18.4,18.42,18.38,18.38,1700.0,18.3505,18.3704,18.3306,18.3306,1700.0
2007-08-22 15:10:00,18.4,18.4,18.38,18.39,1000.0,18.3505,18.3505,18.3306,18.3405,1000.0
2007-08-22 15:15:00,18.38,18.53,18.38,18.53,2400.0,18.3306,18.4801,18.3306,18.4801,2400.0
2007-08-22 15:20:00,18.54,18.58,18.43,18.43,6400.0,18.4901,18.53,18.3804,18.3804,6400.0
2007-08-22 15:25:00,18.45,18.45,18.34,18.36,6900.0,18.4004,18.4004,18.2907,18.3106,6900.0
2007-08-22 15:30:00,18.37,18.53,18.35,18.46,6900.0,18.3206,18.4801,18.3006,18.4103,6900.0
2007-08-22 15:35:00,18.45,18.47,18.38,18.4,5500.0,18.4004,18.4203,18.3306,18.3505,5500.0
2007-08-22 15:40:00,18.43,18.49,18.43,18.45,3200.0,18.3804,18.4403,18.3804,18.4004,3200.0
2007-08-22 15:45:00,18.43,18.58,18.43,18.58,6900.0,18.3804,18.53,18.3804,18.53,6900.0
2007-08-22 15:50:00,18.58,18.59,18.43,18.43,10700.0,18.53,18.54,18.3804,18.3804,10700.0
2007-08-22 15:55:00,18.45,18.47,18.39,18.45,18600.0,18.4004,18.4203,18.3405,18.4004,18600.0
2007-08-23 09:30:00,18.96,18.98,18.7,18.83,42900.0,18.909,18.9289,18.6497,18.7793,42900.0
2007-08-23 09:35:00,18.83,18.87,18.76,18.87,38100.0,18.7793,18.8192,18.7095,18.8192,38100.0
2007-08-23 09:40:00,18.86,18.87,18.76,18.78,16300.0,18.8093,18.8192,18.7095,18.7295,16300.0
2007-08-23 09:45:00,18.76,18.79,18.7,18.74,21300.0,18.7095,18.7394,18.6497,18.6896,21300.0
2007-08-23 09:50:00,18.74,18.83,18.7,18.8,45700.0,18.6896,18.7793,18.6497,18.7494,45700.0
2007-08-23 09:55:00,18.8,18.84,18.71,18.77,42600.0,18.7494,18.7893,18.6597,18.7195,42600.0
2007-08-23 10:00:00,18.79,18.8,18.64,18.64,15100.0,18.7394,18.7494,18.5899,18.5899,15100.0
2007-08-23 10:05:00,18.62,18.7,18.58,18.69,38500.0,18.5699,18.6497,18.53,18.6397,38500.0
2007-08-23 10:10:00,18.66,18.68,18.65,18.67,1400.0,18.6098,18.6297,18.5998,18.6198,1400.0
2007-08-23 10:15:00,18.67,18.67,18.63,18.63,2200.0,18.6198,18.6198,18.5799,18.5799,2200.0
2007-08-23 10:20:00,18.63,18.63,18.6,18.61,3100.0,18.5799,18.5799,18.55,18.5599,3100.0
2007-08-23 10:25:00,18.61,18.62,18.59,18.61,4100.0,18.5599,18.5699,18.54,18.5599,4100.0
2007-08-23 10:30:00,18.6,18.69,18.6,18.69,3100.0,18.55,18.6397,18.55,18.6397,3100.0
2007-08-23 10:35:00,18.66,18.7,18.65,18.68,2500.0,18.6098,18.6497,18.5998,18.6297,2500.0
2007-08-23 10:40:00,18.69,18.77,18.67,18.69,10000.0,18.6397,18.7195,18.6198,18.6397,10000.0
2007-08-23 10:45:00,18.69,18.7,18.66,18.68,4300.0,18.6397,18.6497,18.6098,18.6297,4300.0
2007-08-23 10:50:00,18.7,18.7,18.65,18.67,5100.0,18.6497,18.6497,18.5998,18.6198,5100.0
2007-08-23 10:55:00,18.65,18.67,18.65,18.67,1000.0,18.5998,18.6198,18.5998,18.6198,1000.0
2007-08-23 11:00:00,18.64,18.65,18.6,18.65,4900.0,18.5899,18.5998,18.55,18.5998,4900.0
2007-08-23 11:05:00,18.6,18.62,18.6,18.6,3600.0,18.55,18.5699,18.55,18.55,3600.0
2007-08-23 11:10:00,18.6,18.63,18.6,18.63,7500.0,18.55,18.5799,18.55,18.5799,7500.0
2007-08-23 11:15:00,18.6,18.6,18.59,18.59,900.0,18.55,18.55,18.54,18.54,900.0
2007-08-23 11:20:00,18.6,18.63,18.6,18.62,7800.0,18.55,18.5799,18.55,18.5699,7800.0
2007-08-23 11:25:00,18.62,18.64,18.61,18.61,900.0,18.5699,18.5899,18.5599,18.5599,900.0
2007-08-23 11:30:00,18.61,18.64,18.59,18.64,1600.0,18.5599,18.5899,18.54,18.5899,1600.0
2007-08-23 11:35:00,18.64,18.68,18.63,18.65,3000.0,18.5899,18.6297,18.5799,18.5998,3000.0
2007-08-23 11:40:00,18.66,18.7,18.66,18.66,4800.0,18.6098,18.6497,18.6098,18.6098,4800.0
2007-08-23 11:45:00,18.68,18.68,18.65,18.65,1600.0,18.6297,18.6297,18.5998,18.5998,1600.0
2007-08-23 11:50:00,18.65,18.65,18.6,18.62,2500.0,18.5998,18.5998,18.55,18.5699,2500.0
2007-08-23 11:55:00,18.6,18.6,18.6,18.6,2000.0,18.55,18.55,18.55,18.55,2000.0
2007-08-23 12:00:00,18.61,18.63,18.61,18.61,2500.0,18.5599,18.5799,18.5599,18.5599,2500.0
2007-08-23 12:05:00,18.61,18.63,18.61,18.61,2500.0,18.5599,18.5799,18.5599,18.5599,2500.0
2007-08-23 12:10:00,18.64,18.65,18.6,18.64,5300.0,18.5899,18.5998,18.55,18.5899,5300.0
2007-08-23 12:15:00,18.61,18.64,18.61,18.64,3300.0,18.5599,18.5899,18.5599,18.5899,3300.0
2007-08-23 12:20:00,18.62,18.62,18.6,18.6,3800.0,18.5699,18.5699,18.55,18.55,3800.0
2007-08-23 12:25:00,18.6,18.62,18.6,18.62,6100.0,18.55,18.5699,18.55,18.5699,6100.0
2007-08-23 12:30:00,18.61,18.67,18.61,18.67,3700.0,18.5599,18.6198,18.5599,18.6198,3700.0
2007-08-23 12:35:00,18.66,18.68,18.65,18.66,3100.0,18.6098,18.6297,18.5998,18.6098,3100.0
2007-08-23 12:40:00,18.65,18.66,18.61,18.61,3900.0,18.5998,18.6098,18.5599,18.5599,3900.0
2007-08-23 12:45:00,18.6,18.61,18.6,18.6,2600.0,18.55,18.5599,18.55,18.55,2600.0
2007-08-23 12:50:00,18.6,18.61,18.6,18.61,8900.0,18.55,18.5599,18.55,18.5599,8900.0
2007-08-23 12:55:00,18.62,18.62,18.45,18.46,30500.0,18.5699,18.5699,18.4004,18.4103,30500.0
2007-08-23 13:00:00,18.47,18.48,18.4,18.4,3400.0,18.4203,18.4303,18.3505,18.3505,3400.0
2007-08-23 13:05:00,18.4,18.42,18.31,18.37,14000.0,18.3505,18.3704,18.2607,18.3206,14000.0
2007-08-23 13:10:00,18.37,18.47,18.37,18.46,3800.0,18.3206,18.4203,18.3206,18.4103,3800.0
2007-08-23 13:15:00,18.45,18.5,18.45,18.48,4000.0,18.4004,18.4502,18.4004,18.4303,4000.0
2007-08-23 13:20:00,18.48,18.48,18.45,18.45,6500.0,18.4303,18.4303,18.4004,18.4004,6500.0
2007-08-23 13:25:00,18.45,18.47,18.45,18.47,3700.0,18.4004,18.4203,18.4004,18.4203,3700.0
2007-08-23 13:30:00,18.48,18.5,18.48,18.5,3400.0,18.4303,18.4502,18.4303,18.4502,3400.0
2007-08-23 13:35:00,18.5,18.54,18.43,18.45,11800.0,18.4502,18.4901,18.3804,18.4004,11800.0
2007-08-23 13:40:00,18.47,18.5,18.47,18.49,5500.0,18.4203,18.4502,18.4203,18.4403,5500.0
2007-08-23 13:45:00,18.5,18.5,18.45,18.45,4300.0,18.4502,18.4502,18.4004,18.4004,4300.0
2007-08-23 13:50:00,18.45,18.47,18.45,18.47,1600.0,18.4004,18.4203,18.4004,18.4203,1600.0
2007-08-23 13:55:00,18.47,18.49,18.45,18.49,3000.0,18.4203,18.4403,18.4004,18.4403,3000.0
2007-08-23 14:00:00,18.48,18.49,18.46,18.47,2700.0,18.4303,18.4403,18.4103,18.4203,2700.0
2007-08-23 14:05:00,18.48,18.54,18.48,18.54,9400.0,18.4303,18.4901,18.4303,18.4901,9400.0
2007-08-23 14:10:00,18.54,18.55,18.48,18.48,4100.0,18.4901,18.5001,18.4303,18.4303,4100.0
2007-08-23 14:15:00,18.46,18.48,18.44,18.44,2900.0,18.4103,18.4303,18.3904,18.3904,2900.0
2007-08-23 14:20:00,18.44,18.44,18.36,18.37,6900.0,18.3904,18.3904,18.3106,18.3206,6900.0
2007-08-23 14:25:00,18.36,18.42,18.36,18.4,2400.0,18.3106,18.3704,18.3106,18.3505,2400.0
2007-08-23 14:30:00,18.43,18.46,18.39,18.41,6400.0,18.3804,18.4103,18.3405,18.3605,6400.0
2007-08-23 14:35:00,18.43,18.44,18.33,18.33,3600.0,18.3804,18.3904,18.2807,18.2807,3600.0
2007-08-23 14:40:00,18.34,18.34,18.25,18.3,6800.0,18.2907,18.2907,18.2009,18.2508,6800.0
2007-08-23 14:45:00,18.3,18.31,18.27,18.28,2700.0,18.2508,18.2607,18.2208,18.2308,2700.0
2007-08-23 14:50:00,18.29,18.31,18.28,18.31,4200.0,18.2408,18.2607,18.2308,18.2607,4200.0
2007-08-23 14:55:00,18.3,18.31,18.3,18.3,2900.0,18.2508,18.2607,18.2508,18.2508,2900.0
2007-08-23 15:00:00,18.3,18.31,18.24,18.24,5300.0,18.2508,18.2607,18.1909,18.1909,5300.0
2007-08-23 15:05:00,18.25,18.25,18.22,18.22,5100.0,18.2009,18.2009,18.171,18.171,5100.0
2007-08-23 15:10:00,18.22,18.23,18.2,18.2,3300.0,18.171,18.181,18.151,18.151,3300.0
2007-08-23 15:15:00,18.2,18.26,18.19,18.24,5300.0,18.151,18.2109,18.1411,18.1909,5300.0
2007-08-23 15:20:00,18.24,18.3,18.21,18.29,5500.0,18.1909,18.2508,18.161,18.2408,5500.0
2007-08-23 15:25:00,18.27,18.29,18.23,18.23,1700.0,18.2208,18.2408,18.181,18.181,1700.0
2007-08-23 15:30:00,18.22,18.24,18.22,18.22,2500.0,18.171,18.1909,18.171,18.171,2500.0
2007-08-23 15:35:00,18.22,18.25,18.11,18.11,8100.0,18.171,18.2009,18.0613,18.0613,8100.0
2007-08-23 15:40:00,18.13,18.21,18.13,18.2,6600.0,18.0812,18.161,18.0812,18.151,6600.0
2007-08-23 15:45:00,18.21,18.25,18.2,18.24,5700.0,18.161,18.2009,18.151,18.1909,5700.0
2007-08-23 15:50:00,18.25,18.3,18.24,18.24,7100.0,18.2009,18.2508,18.1909,18.1909,7100.0
2007-08-23 15:55:00,18.25,18.25,18.11,18.21,22600.0,18.2009,18.2009,18.0613,18.161,22600.0
2007-08-24 09:30:00,18.19,18.41,18.11,18.32,3200.0,18.1411,18.3605,18.0613,18.2707,3200.0
2007-08-24 09:35:00,18.3,18.35,18.29,18.3,3700.0,18.2508,18.3006,18.2408,18.2508,3700.0
2007-08-24 09:40:00,18.3,18.3,18.28,18.28,6200.0,18.2508,18.2508,18.2308,18.2308,6200.0
2007-08-24 09:45:00,18.28,18.48,18.28,18.41,9600.0,18.2308,18.4303,18.2308,18.3605,9600.0
2007-08-24 09:50:00,18.4,18.4,18.26,18.26,4800.0,18.3505,18.3505,18.2109,18.2109,4800.0
2007-08-24 09:55:00,18.25,18.25,18.21,18.21,3000.0,18.2009,18.2009,18.161,18.161,3000.0
2007-08-24 10:00:00,18.21,18.48,18.21,18.44,7100.0,18.161,18.4303,18.161,18.3904,7100.0
2007-08-24 10:05:00,18.43,18.47,18.42,18.43,4900.0,18.3804,18.4203,18.3704,18.3804,4900.0
2007-08-24 10:10:00,18.45,18.45,18.33,18.34,2400.0,18.4004,18.4004,18.2807,18.2907,2400.0
2007-08-24 10:15:00,18.33,18.4,18.33,18.36,1900.0,18.2807,18.3505,18.2807,18.3106,1900.0
2007-08-24 10:20:00,18.33,18.37,18.32,18.35,2300.0,18.2807,18.3206,18.2707,18.3006,2300.0
2007-08-24 10:25:00,18.37,18.37,18.31,18.31,1300.0,18.3206,18.3206,18.2607,18.2607,1300.0
2007-08-24 10:30:00,18.32,18.34,18.29,18.29,2600.0,18.2707,18.2907,18.2408,18.2408,2600.0
2007-08-24 10:35:00,18.28,18.29,18.25,18.25,1200.0,18.2308,18.2408,18.2009,18.2009,1200.0
2007-08-24 10:40:00,18.24,18.25,18.21,18.25,2500.0,18.1909,18.2009,18.161,18.2009,2500.0
2007-08-24 10:45:00,18.21,18.24,18.21,18.22,800.0,18.161,18.1909,18.161,18.171,800.0
2007-08-24 10:50:00,18.22,18.23,18.22,18.23,2300.0,18.171,18.181,18.171,18.181,2300.0
2007-08-24 10:55:00,18.21,18.21,18.16,18.17,6900.0,18.161,18.161,18.1111,18.1211,6900.0
2007-08-24 11:00:00,18.17,18.19,18.16,18.19,1500.0,18.1211,18.1411,18.1111,18.1411,1500.0
2007-08-24 11:05:00,18.17,18.2,18.16,18.2,1400.0,18.1211,18.151,18.1111,18.151,1400.0
2007-08-24 11:10:00,18.18,18.22,18.14,18.16,13800.0,18.1311,18.171,18.0912,18.1111,13800.0
2007-08-24 11:15:00,18.19,18.22,18.16,18.18,3200.0,18.1411,18.171,18.1111,18.1311,3200.0
2007-08-24 11:20:00,18.2,18.21,18.2,18.2,1300.0,18.151,18.161,18.151,18.151,1300.0
2007-08-24 11:25:00,18.17,18.2,18.16,18.16,1600.0,18.1211,18.151,18.1111,18.1111,1600.0
2007-08-24 11:30:00,18.16,18.18,18.15,18.16,2500.0,18.1111,18.1311,18.1012,18.1111,2500.0
2007-08-24 11:35:00,18.15,18.18,18.13,18.14,1600.0,18.1012,18.1311,18.0812,18.0912,1600.0
2007-08-24 11:40:00,18.13,18.13,18.01,18.06,7500.0,18.0812,18.0812,17.9615,18.0114,7500.0
2007-08-24 11:45:00,18.08,18.08,18.07,18.08,800.0,18.0314,18.0314,18.0214,18.0314,800.0
2007-08-24 11:50:00,18.1,18.18,18.1,18.14,4200.0,18.0513,18.1311,18.0513,18.0912,4200.0
2007-08-24 11:55:00,18.12,18.15,18.1,18.12,2200.0,18.0713,18.1012,18.0513,18.0713,2200.0
2007-08-24 12:00:00,18.11,18.12,18.08,18.11,900.0,18.0613,18.0713,18.0314,18.0613,900.0
2007-08-24 12:05:00,18.11,18.11,18.09,18.09,500.0,18.0613,18.0613,18.0413,18.0413,500.0
2007-08-24 12:10:00,18.11,18.11,18.07,18.1,2000.0,18.0613,18.0613,18.0214,18.0513,2000.0
2007-08-24 12:15:00,18.11,18.14,18.08,18.14,2200.0,18.0613,18.0912,18.0314,18.0912,2200.0
2007-08-24 12:20:00,18.16,18.2,18.15,18.17,2100.0,18.1111,18.151,18.1012,18.1211,2100.0
2007-08-24 12:25:00,18.17,18.17,18.14,18.15,800.0,18.1211,18.1211,18.0912,18.1012,800.0
2007-08-24 12:30:00,18.16,18.16,18.14,18.14,400.0,18.1111,18.1111,18.0912,18.0912,400.0
2007-08-24 12:35:00,18.14,18.15,18.14,18.14,600.0,18.0912,18.1012,18.0912,18.0912,600.0
2007-08-24 12:40:00,18.15,18.21,18.15,18.19,6900.0,18.1012,18.161,18.1012,18.1411,6900.0
2007-08-24 12:45:00,18.19,18.19,18.19,18.19,700.0,18.1411,18.1411,18.1411,18.1411,700.0
2007-08-24 12:50:00,18.21,18.21,18.18,18.18,900.0,18.161,18.161,18.1311,18.1311,900.0
2007-08-24 12:55:00,18.21,18.21,18.19,18.21,900.0,18.161,18.161,18.1411,18.161,900.0
2007-08-24 13:00:00,18.19,18.22,18.19,18.21,1200.0,18.1411,18.171,18.1411,18.161,1200.0
2007-08-24 13:05:00,18.21,18.22,18.2,18.2,1600.0,18.161,18.171,18.151,18.151,1600.0
2007-08-24 13:10:00,18.22,18.24,18.2,18.2,6200.0,18.171,18.1909,18.151,18.151,6200.0
2007-08-24 13:15:00,18.21,18.24,18.21,18.23,600.0,18.161,18.1909,18.161,18.181,600.0
2007-08-24 13:20:00,18.22,18.22,18.2,18.22,1100.0,18.171,18.171,18.151,18.171,1100.0
2007-08-24 13:25:00,18.2,18.24,18.2,18.2,2300.0,18.151,18.1909,18.151,18.151,2300.0
2007-08-24 13:30:00,18.2,18.2,18.07,18.07,6100.0,18.151,18.151,18.0214,18.0214,6100.0
2007-08-24 13:35:00,18.07,18.1,18.07,18.1,1300.0,18.0214,18.0513,18.0214,18.0513,1300.0
2007-08-24 13:40:00,18.09,18.11,18.09,18.1,1500.0,18.0413,18.0613,18.0413,18.0513,1500.0
2007-08-24 13:45:00,18.11,18.12,18.09,18.1,900.0,18.0613,18.0713,18.0413,18.0513,900.0
2007-08-24 13:50:00,18.11,18.12,18.11,18.11,700.0,18.0613,18.0713,18.0613,18.0613,700.0
2007-08-24 13:55:00,18.11,18.13,18.1,18.11,1200.0,18.0613,18.0812,18.0513,18.0613,1200.0
2007-08-24 14:00:00,18.1,18.15,18.1,18.15,1800.0,18.0513,18.1012,18.0513,18.1012,1800.0
2007-08-24 14:05:00,18.16,18.24,18.16,18.23,6000.0,18.1111,18.1909,18.1111,18.181,6000.0
2007-08-24 14:10:00,18.23,18.32,18.22,18.31,4800.0,18.181,18.2707,18.171,18.2607,4800.0
2007-08-24 14:15:00,18.31,18.4,18.28,18.39,5600.0,18.2607,18.3505,18.2308,18.3405,5600.0
2007-08-24 14:20:00,18.39,18.4,18.35,18.4,3100.0,18.3405,18.3505,18.3006,18.3505,3100.0
2007-08-24 14:25:00,18.38,18.4,18.38,18.4,900.0,18.3306,18.3505,18.3306,18.3505,900.0
2007-08-24 14:30:00,18.4,18.4,18.39,18.4,500.0,18.3505,18.3505,18.3405,18.3505,500.0
2007-08-24 14:35:00,18.4,18.4,18.34,18.35,10300.0,18.3505,18.3505,18.2907,18.3006,10300.0
2007-08-24 14:40:00,18.34,18.36,18.34,18.34,1600.0,18.2907,18.3106,18.2907,18.2907,1600.0
2007-08-24 14:45:00,18.34,18.37,18.34,18.35,5100.0,18.2907,18.3206,18.2907,18.3006,5100.0
2007-08-24 14:50:00,18.38,18.4,18.38,18.39,3800.0,18.3306,18.3505,18.3306,18.3405,3800.0
2007-08-24 14:55:00,18.39,18.39,18.36,18.38,7600.0,18.3405,18.3405,18.3106,18.3306,7600.0
2007-08-24 15:00:00,18.37,18.38,18.35,18.35,3900.0,18.3206,18.3306,18.3006,18.3006,3900.0
2007-08-24 15:05:00,18.35,18.36,18.34,18.34,1400.0,18.3006,18.3106,18.2907,18.2907,1400.0
2007-08-24 15:10:00,18.33,18.33,18.32,18.33,2400.0,18.2807,18.2807,18.2707,18.2807,2400.0
2007-08-24 15:15:00,18.33,18.34,18.3,18.3,4600.0,18.2807,18.2907,18.2508,18.2508,4600.0
2007-08-24 15:20:00,18.29,18.33,18.23,18.32,7500.0,18.2408,18.2807,18.181,18.2707,7500.0
2007-08-24 15:25:00,18.3,18.35,18.3,18.35,3300.0,18.2508,18.3006,18.2508,18.3006,3300.0
2007-08-24 15:30:00,18.35,18.4,18.34,18.4,7000.0,18.3006,18.3505,18.2907,18.3505,7000.0
2007-08-24 15:35:00,18.4,18.4,18.39,18.4,4000.0,18.3505,18.3505,18.3405,18.3505,4000.0
2007-08-24 15:40:00,18.4,18.41,18.37,18.41,19000.0,18.3505,18.3605,18.3206,18.3605,19000.0
2007-08-24 15:45:00,18.4,18.4,18.31,18.35,9900.0,18.3505,18.3505,18.2607,18.3006,9900.0
2007-08-24 15:50:00,18.35,18.52,18.35,18.49,21600.0,18.3006,18.4702,18.3006,18.4403,21600.0
2007-08-24 15:55:00,18.48,18.54,18.46,18.53,17400.0,18.4303,18.4901,18.4103,18.4801,17400.0
2007-08-27 09:30:00,18.45,18.61,18.25,18.36,5400.0,18.4004,18.5599,18.2009,18.3106,5400.0
2007-08-27 09:35:00,18.4,18.41,18.36,18.4,4300.0,18.3505,18.3605,18.3106,18.3505,4300.0
2007-08-27 09:40:00,18.38,18.4,18.34,18.34,7700.0,18.3306,18.3505,18.2907,18.2907,7700.0
2007-08-27 09:45:00,18.34,18.38,18.28,18.29,7500.0,18.2907,18.3306,18.2308,18.2408,7500.0
2007-08-27 09:50:00,18.29,18.35,18.25,18.29,10000.0,18.2408,18.3006,18.2009,18.2408,10000.0
2007-08-27 09:55:00,18.28,18.3,18.2,18.21,4400.0,18.2308,18.2508,18.151,18.161,4400.0
2007-08-27 10:00:00,18.24,18.35,18.13,18.25,22800.0,18.1909,18.3006,18.0812,18.2009,22800.0
2007-08-27 10:05:00,18.27,18.27,18.23,18.25,1200.0,18.2208,18.2208,18.181,18.2009,1200.0
2007-08-27 10:10:00,18.23,18.27,18.23,18.27,5000.0,18.181,18.2208,18.181,18.2208,5000.0
2007-08-27 10:15:00,18.29,18.37,18.29,18.37,8700.0,18.2408,18.3206,18.2408,18.3206,8700.0
2007-08-27 10:20:00,18.37,18.37,18.35,18.35,700.0,18.3206,18.3206,18.3006,18.3006,700.0
2007-08-27 10:25:00,18.35,18.36,18.3,18.35,5800.0,18.3006,18.3106,18.2508,18.3006,5800.0
2007-08-27 10:30:00,18.33,18.33,18.29,18.29,1500.0,18.2807,18.2807,18.2408,18.2408,1500.0
2007-08-27 10:35:00,18.29,18.29,18.27,18.27,900.0,18.2408,18.2408,18.2208,18.2208,900.0
2007-08-27 10:40:00,18.27,18.29,18.25,18.28,1200.0,18.2208,18.2408,18.2009,18.2308,1200.0
2007-08-27 10:45:00,18.29,18.29,18.24,18.25,1400.0,18.2408,18.2408,18.1909,18.2009,1400.0
2007-08-27 10:50:00,18.24,18.25,18.24,18.25,500.0,18.1909,18.2009,18.1909,18.2009,500.0
2007-08-27 10:55:00,18.24,18.26,18.23,18.25,1200.0,18.1909,18.2109,18.181,18.2009,1200.0
2007-08-27 11:00:00,18.24,18.26,18.24,18.25,5200.0,18.1909,18.2109,18.1909,18.2009,5200.0
2007-08-27 11:05:00,18.24,18.26,18.23,18.26,4500.0,18.1909,18.2109,18.181,18.2109,4500.0
2007-08-27 11:10:00,18.25,18.27,18.25,18.27,3700.0,18.2009,18.2208,18.2009,18.2208,3700.0
2007-08-27 11:15:00,18.27,18.33,18.27,18.3,6600.0,18.2208,18.2807,18.2208,18.2508,6600.0
2007-08-27 11:20:00,18.29,18.29,18.26,18.28,2800.0,18.2408,18.2408,18.2109,18.2308,2800.0
2007-08-27 11:25:00,18.28,18.28,18.28,18.28,200.0,18.2308,18.2308,18.2308,18.2308,200.0
2007-08-27 11:30:00,18.26,18.27,18.24,18.27,4300.0,18.2109,18.2208,18.1909,18.2208,4300.0
2007-08-27 11:35:00,18.26,18.3,18.26,18.29,3700.0,18.2109,18.2508,18.2109,18.2408,3700.0
2007-08-27 11:40:00,18.29,18.29,18.27,18.27,1400.0,18.2408,18.2408,18.2208,18.2208,1400.0
2007-08-27 11:45:00,18.26,18.28,18.26,18.27,1400.0,18.2109,18.2308,18.2109,18.2208,1400.0
2007-08-27 11:50:00,18.27,18.3,18.27,18.29,3000.0,18.2208,18.2508,18.2208,18.2408,3000.0
2007-08-27 11:55:00,18.3,18.34,18.3,18.31,1300.0,18.2508,18.2907,18.2508,18.2607,1300.0
2007-08-27 12:00:00,18.32,18.32,18.31,18.31,1600.0,18.2707,18.2707,18.2607,18.2607,1600.0
2007-08-27 12:05:00,18.32,18.33,18.31,18.31,1900.0,18.2707,18.2807,18.2607,18.2607,1900.0
2007-08-27 12:10:00,18.32,18.32,18.31,18.31,1100.0,18.2707,18.2707,18.2607,18.2607,1100.0
2007-08-27 12:15:00,18.33,18.33,18.32,18.33,2800.0,18.2807,18.2807,18.2707,18.2807,2800.0
2007-08-27 12:20:00,18.33,18.33,18.32,18.33,1000.0,18.2807,18.2807,18.2707,18.2807,1000.0
2007-08-27 12:25:00,18.33,18.34,18.32,18.34,2800.0,18.2807,18.2907,18.2707,18.2907,2800.0
2007-08-27 12:30:00,18.33,18.33,18.33,18.33,200.0,18.2807,18.2807,18.2807,18.2807,200.0
2007-08-27 12:35:00,18.36,18.4,18.35,18.4,3000.0,18.3106,18.3505,18.3006,18.3505,3000.0
2007-08-27 12:40:00,18.4,18.4,18.38,18.39,300.0,18.3505,18.3505,18.3306,18.3405,300.0
2007-08-27 12:45:00,18.38,18.4,18.37,18.39,1200.0,18.3306,18.3505,18.3206,18.3405,1200.0
2007-08-27 12:50:00,18.4,18.4,18.38,18.39,2100.0,18.3505,18.3505,18.3306,18.3405,2100.0
2007-08-27 12:55:00,18.38,18.4,18.37,18.4,2200.0,18.3306,18.3505,18.3206,18.3505,2200.0
2007-08-27 13:00:00,18.4,18.45,18.4,18.43,5400.0,18.3505,18.4004,18.3505,18.3804,5400.0
2007-08-27 13:05:00,18.43,18.55,18.43,18.54,4900.0,18.3804,18.5001,18.3804,18.4901,4900.0
2007-08-27 13:10:00,18.56,18.58,18.54,18.56,5600.0,18.5101,18.53,18.4901,18.5101,5600.0
2007-08-27 13:15:00,18.59,18.59,18.56,18.57,12400.0,18.54,18.54,18.5101,18.52,12400.0
2007-08-27 13:20:00,18.57,18.57,18.55,18.55,2800.0,18.52,18.52,18.5001,18.5001,2800.0
2007-08-27 13:25:00,18.55,18.57,18.55,18.55,1700.0,18.5001,18.52,18.5001,18.5001,1700.0
2007-08-27 13:30:00,18.57,18.58,18.56,18.56,1900.0,18.52,18.53,18.5101,18.5101,1900.0
2007-08-27 13:35:00,18.56,18.56,18.56,18.56,900.0,18.5101,18.5101,18.5101,18.5101,900.0
2007-08-27 13:40:00,18.56,18.58,18.55,18.55,8300.0,18.5101,18.53,18.5001,18.5001,8300.0
2007-08-27 13:45:00,18.55,18.55,18.53,18.54,15800.0,18.5001,18.5001,18.4801,18.4901,15800.0
2007-08-27 13:50:00,18.53,18.53,18.41,18.41,20100.0,18.4801,18.4801,18.3605,18.3605,20100.0
2007-08-27 13:55:00,18.43,18.5,18.43,18.49,10000.0,18.3804,18.4502,18.3804,18.4403,10000.0
2007-08-27 14:00:00,18.49,18.51,18.49,18.49,3700.0,18.4403,18.4602,18.4403,18.4403,3700.0
2007-08-27 14:05:00,18.49,18.5,18.48,18.5,2500.0,18.4403,18.4502,18.4303,18.4502,2500.0
2007-08-27 14:10:00,18.49,18.5,18.49,18.49,16100.0,18.4403,18.4502,18.4403,18.4403,16100.0
2007-08-27 14:15:00,18.5,18.5,18.49,18.49,3500.0,18.4502,18.4502,18.4403,18.4403,3500.0
2007-08-27 14:20:00,18.49,18.49,18.49,18.49,900.0,18.4403,18.4403,18.4403,18.4403,900.0
2007-08-27 14:25:00,18.49,18.51,18.49,18.5,8300.0,18.4403,18.4602,18.4403,18.4502,8300.0
2007-08-27 14:30:00,18.49,18.55,18.49,18.54,4300.0,18.4403,18.5001,18.4403,18.4901,4300.0
2007-08-27 14:35:00,18.55,18.56,18.52,18.53,7500.0,18.5001,18.5101,18.4702,18.4801,7500.0
2007-08-27 14:40:00,18.52,18.53,18.51,18.51,2700.0,18.4702,18.4801,18.4602,18.4602,2700.0
2007-08-27 14:45:00,18.53,18.53,18.5,18.5,1800.0,18.4801,18.4801,18.4502,18.4502,1800.0
2007-08-27 14:50:00,18.5,18.5,18.5,18.5,2000.0,18.4502,18.4502,18.4502,18.4502,2000.0
2007-08-27 14:55:00,18.5,18.51,18.5,18.5,5200.0,18.4502,18.4602,18.4502,18.4502,5200.0
2007-08-27 15:00:00,18.5,18.52,18.5,18.5,11400.0,18.4502,18.4702,18.4502,18.4502,11400.0
2007-08-27 15:05:00,18.52,18.52,18.48,18.48,19900.0,18.4702,18.4702,18.4303,18.4303,19900.0
2007-08-27 15:10:00,18.51,18.51,18.49,18.5,3700.0,18.4602,18.4602,18.4403,18.4502,3700.0
2007-08-27 15:15:00,18.49,18.5,18.47,18.5,6800.0,18.4403,18.4502,18.4203,18.4502,6800.0
2007-08-27 15:20:00,18.5,18.51,18.49,18.49,6100.0,18.4502,18.4602,18.4403,18.4403,6100.0
2007-08-27 15:25:00,18.49,18.51,18.47,18.5,15500.0,18.4403,18.4602,18.4203,18.4502,15500.0
2007-08-27 15:30:00,18.5,18.52,18.48,18.5,29400.0,18.4502,18.4702,18.4303,18.4502,29400.0
2007-08-27 15:35:00,18.51,18.52,18.49,18.52,25300.0,18.4602,18.4702,18.4403,18.4702,25300.0
2007-08-27 15:40:00,18.51,18.54,18.51,18.53,4800.0,18.4602,18.4901,18.4602,18.4801,4800.0
2007-08-27 15:45:00,18.53,18.57,18.53,18.55,4400.0,18.4801,18.52,18.4801,18.5001,4400.0
2007-08-27 15:50:00,18.55,18.58,18.49,18.49,17400.0,18.5001,18.53,18.4403,18.4403,17400.0
2007-08-27 15:55:00,18.49,18.57,18.49,18.56,49700.0,18.4403,18.52,18.4403,18.5101,49700.0
2007-08-28 09:30:00,18.37,18.41,18.19,18.2,13400.0,18.3206,18.3605,18.1411,18.151,13400.0
2007-08-28 09:35:00,18.2,18.24,18.19,18.22,2100.0,18.151,18.1909,18.1411,18.171,2100.0
2007-08-28 09:40:00,18.24,18.36,18.24,18.29,5700.0,18.1909,18.3106,18.1909,18.2408,5700.0
2007-08-28 09:45:00,18.29,18.57,18.29,18.52,7800.0,18.2408,18.52,18.2408,18.4702,7800.0
2007-08-28 09:50:00,18.51,18.52,18.39,18.52,4500.0,18.4602,18.4702,18.3405,18.4702,4500.0
2007-08-28 09:55:00,18.53,18.63,18.5,18.63,5400.0,18.4801,18.5799,18.4502,18.5799,5400.0
2007-08-28 10:00:00,18.63,18.8,18.59,18.6,7100.0,18.5799,18.7494,18.54,18.55,7100.0
2007-08-28 10:05:00,18.6,18.6,18.49,18.53,6400.0,18.55,18.55,18.4403,18.4801,6400.0
2007-08-28 10:10:00,18.53,18.54,18.5,18.52,2300.0,18.4801,18.4901,18.4502,18.4702,2300.0
2007-08-28 10:15:00,18.55,18.6,18.54,18.57,2900.0,18.5001,18.55,18.4901,18.52,2900.0
2007-08-28 10:20:00,18.57,18.69,18.55,18.69,5600.0,18.52,18.6397,18.5001,18.6397,5600.0
2007-08-28 10:25:00,18.68,18.75,18.67,18.75,5700.0,18.6297,18.6996,18.6198,18.6996,5700.0
2007-08-28 10:30:00,18.73,18.74,18.65,18.69,8600.0,18.6796,18.6896,18.5998,18.6397,8600.0
2007-08-28 10:35:00,18.71,18.75,18.69,18.72,5200.0,18.6597,18.6996,18.6397,18.6696,5200.0
2007-08-28 10:40:00,18.73,18.75,18.7,18.74,2500.0,18.6796,18.6996,18.6497,18.6896,2500.0
2007-08-28 10:45:00,18.74,18.75,18.63,18.63,6000.0,18.6896,18.6996,18.5799,18.5799,6000.0
2007-08-28 10:50:00,18.62,18.62,18.58,18.58,3700.0,18.5699,18.5699,18.53,18.53,3700.0
2007-08-28 10:55:00,18.58,18.58,18.56,18.56,3400.0,18.53,18.53,18.5101,18.5101,3400.0
2007-08-28 11:00:00,18.58,18.59,18.51,18.52,4100.0,18.53,18.54,18.4602,18.4702,4100.0
2007-08-28 11:05:00,18.52,18.54,18.51,18.52,3500.0,18.4702,18.4901,18.4602,18.4702,3500.0
2007-08-28 11:10:00,18.51,18.51,18.45,18.45,4900.0,18.4602,18.4602,18.4004,18.4004,4900.0
2007-08-28 11:15:00,18.45,18.45,18.44,18.44,1800.0,18.4004,18.4004,18.3904,18.3904,1800.0
2007-08-28 11:20:00,18.43,18.44,18.31,18.33,7500.0,18.3804,18.3904,18.2607,18.2807,7500.0
2007-08-28 11:25:00,18.33,18.34,18.31,18.34,4600.0,18.2807,18.2907,18.2607,18.2907,4600.0
2007-08-28 11:30:00,18.35,18.4,18.35,18.39,9300.0,18.3006,18.3505,18.3006,18.3405,9300.0
2007-08-28 11:35:00,18.37,18.39,18.26,18.27,9600.0,18.3206,18.3405,18.2109,18.2208,9600.0
2007-08-28 11:40:00,18.26,18.28,18.24,18.25,7400.0,18.2109,18.2308,18.1909,18.2009,7400.0
2007-08-28 11:45:00,18.25,18.29,18.25,18.26,3600.0,18.2009,18.2408,18.2009,18.2109,3600.0
2007-08-28 11:50:00,18.3,18.32,18.28,18.28,5000.0,18.2508,18.2707,18.2308,18.2308,5000.0
2007-08-28 11:55:00,18.29,18.31,18.28,18.29,3400.0,18.2408,18.2607,18.2308,18.2408,3400.0
2007-08-28 12:00:00,18.29,18.31,18.27,18.3,3800.0,18.2408,18.2607,18.2208,18.2508,3800.0
2007-08-28 12:05:00,18.31,18.34,18.3,18.31,3500.0,18.2607,18.2907,18.2508,18.2607,3500.0
2007-08-28 12:10:00,18.32,18.33,18.3,18.32,2300.0,18.2707,18.2807,18.2508,18.2707,2300.0
2007-08-28 12:15:00,18.32,18.36,18.31,18.34,2800.0,18.2707,18.3106,18.2607,18.2907,2800.0
2007-08-28 12:20:00,18.35,18.36,18.31,18.31,3500.0,18.3006,18.3106,18.2607,18.2607,3500.0
2007-08-28 12:25:00,18.31,18.32,18.3,18.31,3200.0,18.2607,18.2707,18.2508,18.2607,3200.0
2007-08-28 12:30:00,18.32,18.36,18.32,18.36,2300.0,18.2707,18.3106,18.2707,18.3106,2300.0
2007-08-28 12:35:00,18.36,18.4,18.36,18.39,5500.0,18.3106,18.3505,18.3106,18.3405,5500.0
2007-08-28 12:40:00,18.39,18.43,18.39,18.43,2200.0,18.3405,18.3804,18.3405,18.3804,2200.0
2007-08-28 12:45:00,18.42,18.44,18.42,18.42,2000.0,18.3704,18.3904,18.3704,18.3704,2000.0
2007-08-28 12:50:00,18.43,18.46,18.41,18.44,2000.0,18.3804,18.4103,18.3605,18.3904,2000.0
2007-08-28 12:55:00,18.45,18.46,18.44,18.45,6100.0,18.4004,18.4103,18.3904,18.4004,6100.0
2007-08-28 13:00:00,18.44,18.45,18.43,18.43,2600.0,18.3904,18.4004,18.3804,18.3804,2600.0
2007-08-28 13:05:00,18.42,18.42,18.32,18.32,4400.0,18.3704,18.3704,18.2707,18.2707,4400.0
2007-08-28 13:10:00,18.32,18.33,18.31,18.31,3700.0,18.2707,18.2807,18.2607,18.2607,3700.0
2007-08-28 13:15:00,18.31,18.31,18.27,18.28,3900.0,18.2607,18.2607,18.2208,18.2308,3900.0
2007-08-28 13:20:00,18.28,18.28,18.25,18.25,2500.0,18.2308,18.2308,18.2009,18.2009,2500.0
2007-08-28 13:25:00,18.25,18.28,18.25,18.27,5100.0,18.2009,18.2308,18.2009,18.2208,5100.0
2007-08-28 13:30:00,18.26,18.27,18.25,18.25,2600.0,18.2109,18.2208,18.2009,18.2009,2600.0
2007-08-28 13:35:00,18.27,18.3,18.25,18.29,4600.0,18.2208,18.2508,18.2009,18.2408,4600.0
2007-08-28 13:40:00,18.29,18.3,18.27,18.29,1800.0,18.2408,18.2508,18.2208,18.2408,1800.0
2007-08-28 13:45:00,18.29,18.3,18.28,18.3,2800.0,18.2408,18.2508,18.2308,18.2508,2800.0
2007-08-28 13:50:00,18.31,18.31,18.29,18.31,1800.0,18.2607,18.2607,18.2408,18.2607,1800.0
2007-08-28 13:55:00,18.31,18.31,18.29,18.3,1400.0,18.2607,18.2607,18.2408,18.2508,1400.0
2007-08-28 14:00:00,18.3,18.31,18.26,18.27,8800.0,18.2508,18.2607,18.2109,18.2208,8800.0
2007-08-28 14:05:00,18.26,18.29,18.25,18.27,6300.0,18.2109,18.2408,18.2009,18.2208,6300.0
2007-08-28 14:10:00,18.25,18.28,18.25,18.26,7400.0,18.2009,18.2308,18.2009,18.2109,7400.0
2007-08-28 14:15:00,18.26,18.28,18.25,18.25,5700.0,18.2109,18.2308,18.2009,18.2009,5700.0
2007-08-28 14:20:00,18.25,18.29,18.25,18.29,3900.0,18.2009,18.2408,18.2009,18.2408,3900.0
2007-08-28 14:25:00,18.28,18.3,18.27,18.3,2600.0,18.2308,18.2508,18.2208,18.2508,2600.0
2007-08-28 14:30:00,18.29,18.32,18.26,18.28,8300.0,18.2408,18.2707,18.2109,18.2308,8300.0
2007-08-28 14:35:00,18.3,18.3,18.25,18.25,5400.0,18.2508,18.2508,18.2009,18.2009,5400.0
2007-08-28 14:40:00,18.25,18.26,18.25,18.26,3700.0,18.2009,18.2109,18.2009,18.2109,3700.0
2007-08-28 14:45:00,18.26,18.28,18.25,18.28,8500.0,18.2109,18.2308,18.2009,18.2308,8500.0
2007-08-28 14:50:00,18.28,18.28,18.25,18.25,8100.0,18.2308,18.2308,18.2009,18.2009,8100.0
2007-08-28 14:55:00,18.26,18.29,18.25,18.28,21100.0,18.2109,18.2408,18.2009,18.2308,21100.0
2007-08-28 15:00:00,18.28,18.29,18.26,18.28,5600.0,18.2308,18.2408,18.2109,18.2308,5600.0
2007-08-28 15:05:00,18.28,18.29,18.25,18.29,9100.0,18.2308,18.2408,18.2009,18.2408,9100.0
2007-08-28 15:10:00,18.26,18.28,18.26,18.27,2300.0,18.2109,18.2308,18.2109,18.2208,2300.0
2007-08-28 15:15:00,18.27,18.28,18.25,18.25,10300.0,18.2208,18.2308,18.2009,18.2009,10300.0
2007-08-28 15:20:00,18.26,18.32,18.26,18.29,9100.0,18.2109,18.2707,18.2109,18.2408,9100.0
2007-08-28 15:25:00,18.27,18.31,18.25,18.25,4800.0,18.2208,18.2607,18.2009,18.2009,4800.0
2007-08-28 15:30:00,18.25,18.27,18.25,18.25,8300.0,18.2009,18.2208,18.2009,18.2009,8300.0
2007-08-28 15:35:00,18.25,18.25,18.22,18.22,8400.0,18.2009,18.2009,18.171,18.171,8400.0
2007-08-28 15:40:00,18.22,18.27,18.13,18.26,42000.0,18.171,18.2208,18.0812,18.2109,42000.0
2007-08-28 15:45:00,18.26,18.29,18.21,18.22,17100.0,18.2109,18.2408,18.161,18.171,17100.0
2007-08-28 15:50:00,18.21,18.26,18.15,18.15,9000.0,18.161,18.2109,18.1012,18.1012,9000.0
2007-08-28 15:55:00,18.15,18.18,18.08,18.09,13900.0,18.1012,18.1311,18.0314,18.0413,13900.0
2007-08-29 09:30:00,18.23,18.46,18.08,18.42,7500.0,18.181,18.4103,18.0314,18.3704,7500.0
2007-08-29 09:35:00,18.42,18.42,18.23,18.25,3900.0,18.3704,18.3704,18.181,18.2009,3900.0
2007-08-29 09:40:00,18.23,18.23,18.14,18.14,2400.0,18.181,18.181,18.0912,18.0912,2400.0
2007-08-29 09:45:00,18.18,18.26,18.15,18.26,8100.0,18.1311,18.2109,18.1012,18.2109,8100.0
2007-08-29 09:50:00,18.26,18.28,18.2,18.22,1700.0,18.2109,18.2308,18.151,18.171,1700.0
2007-08-29 09:55:00,18.19,18.24,18.18,18.24,1700.0,18.1411,18.1909,18.1311,18.1909,1700.0
2007-08-29 10:00:00,18.26,18.31,18.26,18.28,2100.0,18.2109,18.2607,18.2109,18.2308,2100.0
2007-08-29 10:05:00,18.29,18.31,18.27,18.3,3400.0,18.2408,18.2607,18.2208,18.2508,3400.0
2007-08-29 10:10:00,18.3,18.3,18.28,18.3,2500.0,18.2508,18.2508,18.2308,18.2508,2500.0
2007-08-29 10:15:00,18.28,18.28,18.27,18.27,500.0,18.2308,18.2308,18.2208,18.2208,500.0
2007-08-29 10:20:00,18.31,18.31,18.29,18.3,3800.0,18.2607,18.2607,18.2408,18.2508,3800.0
2007-08-29 10:25:00,18.29,18.32,18.26,18.26,1800.0,18.2408,18.2707,18.2109,18.2109,1800.0
2007-08-29 10:30:00,18.29,18.3,18.27,18.27,1500.0,18.2408,18.2508,18.2208,18.2208,1500.0
2007-08-29 10:35:00,18.31,18.31,18.28,18.31,1800.0,18.2607,18.2607,18.2308,18.2607,1800.0
2007-08-29 10:40:00,18.29,18.32,18.29,18.29,2100.0,18.2408,18.2707,18.2408,18.2408,2100.0
2007-08-29 10:45:00,18.31,18.31,18.29,18.29,800.0,18.2607,18.2607,18.2408,18.2408,800.0
2007-08-29 10:50:00,18.28,18.32,18.27,18.31,4200.0,18.2308,18.2707,18.2208,18.2607,4200.0
2007-08-29 10:55:00,18.31,18.32,18.3,18.31,1800.0,18.2607,18.2707,18.2508,18.2607,1800.0
2007-08-29 11:00:00,18.32,18.32,18.31,18.32,1500.0,18.2707,18.2707,18.2607,18.2707,1500.0
2007-08-29 11:05:00,18.32,18.32,18.3,18.31,2500.0,18.2707,18.2707,18.2508,18.2607,2500.0
2007-08-29 11:10:00,18.31,18.32,18.28,18.3,3100.0,18.2607,18.2707,18.2308,18.2508,3100.0
2007-08-29 11:15:00,18.3,18.3,18.3,18.3,400.0,18.2508,18.2508,18.2508,18.2508,400.0
2007-08-29 11:20:00,18.29,18.3,18.28,18.28,2000.0,18.2408,18.2508,18.2308,18.2308,2000.0
2007-08-29 11:25:00,18.28,18.3,18.27,18.29,2100.0,18.2308,18.2508,18.2208,18.2408,2100.0
2007-08-29 11:30:00,18.27,18.27,18.26,18.26,1300.0,18.2208,18.2208,18.2109,18.2109,1300.0
2007-08-29 11:35:00,18.27,18.29,18.27,18.29,2000.0,18.2208,18.2408,18.2208,18.2408,2000.0
2007-08-29 11:40:00,18.29,18.3,18.29,18.29,3000.0,18.2408,18.2508,18.2408,18.2408,3000.0
2007-08-29 11:45:00,18.3,18.3,18.29,18.29,3800.0,18.2508,18.2508,18.2408,18.2408,3800.0
2007-08-29 11:50:00,18.3,18.3,18.28,18.29,4500.0,18.2508,18.2508,18.2308,18.2408,4500.0
2007-08-29 11:55:00,18.29,18.3,18.28,18.3,4200.0,18.2408,18.2508,18.2308,18.2508,4200.0
2007-08-29 12:00:00,18.29,18.3,18.29,18.29,900.0,18.2408,18.2508,18.2408,18.2408,900.0
2007-08-29 12:05:00,18.3,18.3,18.28,18.28,2000.0,18.2508,18.2508,18.2308,18.2308,2000.0
2007-08-29 12:10:00,18.29,18.3,18.27,18.3,1700.0,18.2408,18.2508,18.2208,18.2508,1700.0
2007-08-29 12:15:00,18.29,18.29,18.29,18.29,900.0,18.2408,18.2408,18.2408,18.2408,900.0
2007-08-29 12:20:00,18.28,18.3,18.28,18.29,2600.0,18.2308,18.2508,18.2308,18.2408,2600.0
2007-08-29 12:25:00,18.29,18.3,18.27,18.27,2200.0,18.2408,18.2508,18.2208,18.2208,2200.0
2007-08-29 12:30:00,18.27,18.28,18.26,18.28,1100.0,18.2208,18.2308,18.2109,18.2308,1100.0
2007-08-29 12:35:00,18.28,18.29,18.26,18.26,4200.0,18.2308,18.2408,18.2109,18.2109,4200.0
2007-08-29 12:40:00,18.27,18.28,18.27,18.28,1500.0,18.2208,18.2308,18.2208,18.2308,1500.0
2007-08-29 12:45:00,18.27,18.28,18.24,18.25,6600.0,18.2208,18.2308,18.1909,18.2009,6600.0
2007-08-29 12:50:00,18.24,18.25,18.23,18.25,3700.0,18.1909,18.2009,18.181,18.2009,3700.0
2007-08-29 12:55:00,18.24,18.24,18.21,18.23,1400.0,18.1909,18.1909,18.161,18.181,1400.0
2007-08-29 13:00:00,18.23,18.25,18.22,18.25,1700.0,18.181,18.2009,18.171,18.2009,1700.0
2007-08-29 13:05:00,18.22,18.25,18.22,18.25,3400.0,18.171,18.2009,18.171,18.2009,3400.0
2007-08-29 13:10:00,18.25,18.25,18.23,18.24,6500.0,18.2009,18.2009,18.181,18.1909,6500.0
2007-08-29 13:15:00,18.24,18.25,18.23,18.24,4500.0,18.1909,18.2009,18.181,18.1909,4500.0
2007-08-29 13:20:00,18.24,18.25,18.22,18.24,4400.0,18.1909,18.2009,18.171,18.1909,4400.0
2007-08-29 13:25:00,18.24,18.25,18.23,18.25,4500.0,18.1909,18.2009,18.181,18.2009,4500.0
2007-08-29 13:30:00,18.25,18.26,18.25,18.25,5800.0,18.2009,18.2109,18.2009,18.2009,5800.0
2007-08-29 13:35:00,18.25,18.28,18.25,18.28,3300.0,18.2009,18.2308,18.2009,18.2308,3300.0
2007-08-29 13:40:00,18.28,18.32,18.28,18.32,4700.0,18.2308,18.2707,18.2308,18.2707,4700.0
2007-08-29 13:45:00,18.32,18.34,18.3,18.32,4800.0,18.2707,18.2907,18.2508,18.2707,4800.0
2007-08-29 13:50:00,18.35,18.36,18.35,18.35,1200.0,18.3006,18.3106,18.3006,18.3006,1200.0
2007-08-29 13:55:00,18.36,18.41,18.36,18.38,3500.0,18.3106,18.3605,18.3106,18.3306,3500.0
2007-08-29 14:00:00,18.38,18.47,18.38,18.47,5200.0,18.3306,18.4203,18.3306,18.4203,5200.0
2007-08-29 14:05:00,18.46,18.47,18.45,18.47,3700.0,18.4103,18.4203,18.4004,18.4203,3700.0
2007-08-29 14:10:00,18.47,18.47,18.46,18.46,2200.0,18.4203,18.4203,18.4103,18.4103,2200.0
2007-08-29 14:15:00,18.46,18.47,18.45,18.46,2800.0,18.4103,18.4203,18.4004,18.4103,2800.0
2007-08-29 14:20:00,18.47,18.47,18.45,18.47,7000.0,18.4203,18.4203,18.4004,18.4203,7000.0
2007-08-29 14:25:00,18.47,18.47,18.46,18.47,4900.0,18.4203,18.4203,18.4103,18.4203,4900.0
2007-08-29 14:30:00,18.47,18.47,18.46,18.47,7000.0,18.4203,18.4203,18.4103,18.4203,7000.0
2007-08-29 14:35:00,18.47,18.47,18.46,18.47,2600.0,18.4203,18.4203,18.4103,18.4203,2600.0
2007-08-29 14:40:00,18.47,18.47,18.46,18.47,4300.0,18.4203,18.4203,18.4103,18.4203,4300.0
2007-08-29 14:45:00,18.47,18.47,18.45,18.46,3100.0,18.4203,18.4203,18.4004,18.4103,3100.0
2007-08-29 14:50:00,18.46,18.47,18.45,18.47,5000.0,18.4103,18.4203,18.4004,18.4203,5000.0
2007-08-29 14:55:00,18.47,18.47,18.45,18.47,4200.0,18.4203,18.4203,18.4004,18.4203,4200.0
2007-08-29 15:00:00,18.47,18.55,18.46,18.54,7400.0,18.4203,18.5001,18.4103,18.4901,7400.0
2007-08-29 15:05:00,18.54,18.55,18.54,18.55,6200.0,18.4901,18.5001,18.4901,18.5001,6200.0
2007-08-29 15:10:00,18.55,18.66,18.55,18.65,9800.0,18.5001,18.6098,18.5001,18.5998,9800.0
2007-08-29 15:15:00,18.66,18.7,18.66,18.7,18300.0,18.6098,18.6497,18.6098,18.6497,18300.0
2007-08-29 15:20:00,18.7,18.74,18.68,18.73,16700.0,18.6497,18.6896,18.6297,18.6796,16700.0
2007-08-29 15:25:00,18.72,18.73,18.71,18.73,8200.0,18.6696,18.6796,18.6597,18.6796,8200.0
2007-08-29 15:30:00,18.74,18.88,18.74,18.88,6600.0,18.6896,18.8292,18.6896,18.8292,6600.0
2007-08-29 15:35:00,18.86,18.95,18.86,18.92,14900.0,18.8093,18.899,18.8093,18.8691,14900.0
2007-08-29 15:40:00,18.94,19.01,18.94,18.96,36600.0,18.889,18.9589,18.889,18.909,36600.0
2007-08-29 15:45:00,18.96,18.97,18.94,18.96,10700.0,18.909,18.919,18.889,18.909,10700.0
2007-08-29 15:50:00,18.97,19.15,18.97,19.12,46900.0,18.919,19.0985,18.919,19.0686,46900.0
2007-08-29 15:55:00,19.12,19.21,19.01,19.21,105500.0,19.0686,19.1583,18.9589,19.1583,105500.0
2007-08-30 09:30:00,18.88,19.22,18.87,19.22,13700.0,18.8292,19.1683,18.8192,19.1683,13700.0
2007-08-30 09:35:00,19.23,19.45,19.23,19.34,28000.0,19.1783,19.3977,19.1783,19.288,28000.0
2007-08-30 09:40:00,19.32,19.35,19.22,19.27,9700.0,19.268,19.2979,19.1683,19.2182,9700.0
2007-08-30 09:45:00,19.27,19.66,19.27,19.61,19300.0,19.2182,19.6071,19.2182,19.5572,19300.0
2007-08-30 09:50:00,19.61,19.72,19.55,19.58,13200.0,19.5572,19.6669,19.4974,19.5273,13200.0
2007-08-30 09:55:00,19.58,19.58,19.31,19.38,8400.0,19.5273,19.5273,19.2581,19.3279,8400.0
2007-08-30 10:00:00,19.41,19.55,19.4,19.42,5900.0,19.3578,19.4974,19.3478,19.3678,5900.0
2007-08-30 10:05:00,19.45,19.57,19.43,19.5,5600.0,19.3977,19.5174,19.3777,19.4475,5600.0
2007-08-30 10:10:00,19.5,19.57,19.49,19.52,7300.0,19.4475,19.5174,19.4376,19.4675,7300.0
2007-08-30 10:15:00,19.5,19.53,19.49,19.51,5300.0,19.4475,19.4775,19.4376,19.4575,5300.0
2007-08-30 10:20:00,19.5,19.58,19.45,19.48,4000.0,19.4475,19.5273,19.3977,19.4276,4000.0
2007-08-30 10:25:00,19.47,19.5,19.38,19.39,13700.0,19.4176,19.4475,19.3279,19.3378,13700.0
2007-08-30 10:30:00,19.37,19.47,19.3,19.3,13500.0,19.3179,19.4176,19.2481,19.2481,13500.0
2007-08-30 10:35:00,19.3,19.43,19.28,19.33,30700.0,19.2481,19.3777,19.2281,19.278,30700.0
2007-08-30 10:40:00,19.33,19.33,19.3,19.33,4300.0,19.278,19.278,19.2481,19.278,4300.0
2007-08-30 10:45:00,19.33,19.35,19.32,19.34,29700.0,19.278,19.2979,19.268,19.288,29700.0
2007-08-30 10:50:00,19.33,19.35,19.33,19.33,18500.0,19.278,19.2979,19.278,19.278,18500.0
2007-08-30 10:55:00,19.34,19.35,19.32,19.32,15400.0,19.288,19.2979,19.268,19.268,15400.0
2007-08-30 11:00:00,19.34,19.35,19.3,19.34,18700.0,19.288,19.2979,19.2481,19.288,18700.0
2007-08-30 11:05:00,19.33,19.34,19.26,19.26,6000.0,19.278,19.288,19.2082,19.2082,6000.0
2007-08-30 11:10:00,19.27,19.38,19.25,19.36,23600.0,19.2182,19.3279,19.1982,19.3079,23600.0
2007-08-30 11:15:00,19.38,19.38,19.36,19.38,14300.0,19.3279,19.3279,19.3079,19.3279,14300.0
2007-08-30 11:20:00,19.38,19.45,19.38,19.45,6600.0,19.3279,19.3977,19.3279,19.3977,6600.0
2007-08-30 11:25:00,19.45,19.51,19.43,19.48,6300.0,19.3977,19.4575,19.3777,19.4276,6300.0
2007-08-30 11:30:00,19.48,19.49,19.45,19.48,3800.0,19.4276,19.4376,19.3977,19.4276,3800.0
2007-08-30 11:35:00,19.47,19.49,19.45,19.49,3900.0,19.4176,19.4376,19.3977,19.4376,3900.0
2007-08-30 11:40:00,19.49,19.54,19.47,19.54,3800.0,19.4376,19.4874,19.4176,19.4874,3800.0
2007-08-30 11:45:00,19.54,19.55,19.52,19.52,2600.0,19.4874,19.4974,19.4675,19.4675,2600.0
2007-08-30 11:50:00,19.52,19.52,19.48,19.5,2000.0,19.4675,19.4675,19.4276,19.4475,2000.0
2007-08-30 11:55:00,19.47,19.47,19.42,19.43,3300.0,19.4176,19.4176,19.3678,19.3777,3300.0
2007-08-30 12:00:00,19.42,19.42,19.32,19.33,6200.0,19.3678,19.3678,19.268,19.278,6200.0
2007-08-30 12:05:00,19.33,19.33,19.22,19.24,3200.0,19.278,19.278,19.1683,19.1882,3200.0
2007-08-30 12:10:00,19.22,19.24,19.18,19.21,6300.0,19.1683,19.1882,19.1284,19.1583,6300.0
2007-08-30 12:15:00,19.2,19.25,19.19,19.2,9300.0,19.1483,19.1982,19.1384,19.1483,9300.0
2007-08-30 12:20:00,19.19,19.25,19.17,19.25,5000.0,19.1384,19.1982,19.1184,19.1982,5000.0
2007-08-30 12:25:00,19.22,19.25,19.2,19.24,3300.0,19.1683,19.1982,19.1483,19.1882,3300.0
2007-08-30 12:30:00,19.24,19.25,19.22,19.24,2400.0,19.1882,19.1982,19.1683,19.1882,2400.0
2007-08-30 12:35:00,19.24,19.25,19.24,19.25,600.0,19.1882,19.1982,19.1882,19.1982,600.0
2007-08-30 12:40:00,19.25,19.25,19.22,19.25,2700.0,19.1982,19.1982,19.1683,19.1982,2700.0
2007-08-30 12:45:00,19.25,19.25,19.24,19.25,1900.0,19.1982,19.1982,19.1882,19.1982,1900.0
2007-08-30 12:50:00,19.24,19.25,19.22,19.25,1400.0,19.1882,19.1982,19.1683,19.1982,1400.0
2007-08-30 12:55:00,19.25,19.25,19.23,19.23,2700.0,19.1982,19.1982,19.1783,19.1783,2700.0
2007-08-30 13:00:00,19.25,19.25,19.23,19.25,6500.0,19.1982,19.1982,19.1783,19.1982,6500.0
2007-08-30 13:05:00,19.25,19.26,19.23,19.23,11500.0,19.1982,19.2082,19.1783,19.1783,11500.0
2007-08-30 13:10:00,19.26,19.27,19.21,19.24,20000.0,19.2082,19.2182,19.1583,19.1882,20000.0
2007-08-30 13:15:00,19.25,19.25,19.21,19.21,2400.0,19.1982,19.1982,19.1583,19.1583,2400.0
2007-08-30 13:20:00,19.2,19.22,19.14,19.14,5800.0,19.1483,19.1683,19.0885,19.0885,5800.0
2007-08-30 13:25:00,19.16,19.16,19.03,19.06,3700.0,19.1085,19.1085,18.9788,19.0087,3700.0
2007-08-30 13:30:00,19.06,19.06,19.01,19.02,2900.0,19.0087,19.0087,18.9589,18.9688,2900.0
2007-08-30 13:35:00,19.03,19.09,19.03,19.07,2800.0,18.9788,19.0386,18.9788,19.0187,2800.0
2007-08-30 13:40:00,19.06,19.06,19.01,19.02,5800.0,19.0087,19.0087,18.9589,18.9688,5800.0
2007-08-30 13:45:00,19.01,19.02,18.97,19.0,3000.0,18.9589,18.9688,18.919,18.9489,3000.0
2007-08-30 13:50:00,18.98,18.98,18.93,18.94,6100.0,18.9289,18.9289,18.8791,18.889,6100.0
2007-08-30 13:55:00,18.93,19.0,18.93,19.0,7300.0,18.8791,18.9489,18.8791,18.9489,7300.0
2007-08-30 14:00:00,19.0,19.02,18.99,19.0,6600.0,18.9489,18.9688,18.9389,18.9489,6600.0
2007-08-30 14:05:00,19.02,19.02,18.93,18.93,3400.0,18.9688,18.9688,18.8791,18.8791,3400.0
2007-08-30 14:10:00,18.92,18.94,18.91,18.94,4000.0,18.8691,18.889,18.8591,18.889,4000.0
2007-08-30 14:15:00,18.94,18.95,18.87,18.87,2800.0,18.889,18.899,18.8192,18.8192,2800.0
2007-08-30 14:20:00,18.87,18.9,18.86,18.87,3800.0,18.8192,18.8492,18.8093,18.8192,3800.0
2007-08-30 14:25:00,18.89,18.95,18.89,18.9,8700.0,18.8392,18.899,18.8392,18.8492,8700.0
2007-08-30 14:30:00,18.92,19.0,18.91,18.92,11100.0,18.8691,18.9489,18.8591,18.8691,11100.0
2007-08-30 14:35:00,18.92,18.93,18.85,18.85,4500.0,18.8691,18.8791,18.7993,18.7993,4500.0
2007-08-30 14:40:00,18.84,18.87,18.7,18.7,5100.0,18.7893,18.8192,18.6497,18.6497,5100.0
2007-08-30 14:45:00,18.7,18.76,18.67,18.7,9800.0,18.6497,18.7095,18.6198,18.6497,9800.0
2007-08-30 14:50:00,18.69,18.72,18.67,18.69,2500.0,18.6397,18.6696,18.6198,18.6397,2500.0
2007-08-30 14:55:00,18.69,18.72,18.62,18.7,11500.0,18.6397,18.6696,18.5699,18.6497,11500.0
2007-08-30 15:00:00,18.73,18.85,18.73,18.82,10500.0,18.6796,18.7993,18.6796,18.7694,10500.0
2007-08-30 15:05:00,18.82,18.98,18.81,18.98,4600.0,18.7694,18.9289,18.7594,18.9289,4600.0
2007-08-30 15:10:00,18.98,19.0,18.92,18.93,8800.0,18.9289,18.9489,18.8691,18.8791,8800.0
2007-08-30 15:15:00,18.91,18.95,18.91,18.95,1100.0,18.8591,18.899,18.8591,18.899,1100.0
2007-08-30 15:20:00,18.95,19.0,18.89,18.99,19000.0,18.899,18.9489,18.8392,18.9389,19000.0
2007-08-30 15:25:00,18.95,18.99,18.95,18.95,1700.0,18.899,18.9389,18.899,18.899,1700.0
2007-08-30 15:30:00,18.98,19.03,18.95,18.99,2900.0,18.9289,18.9788,18.899,18.9389,2900.0
2007-08-30 15:35:00,18.99,19.0,18.95,18.97,5400.0,18.9389,18.9489,18.899,18.919,5400.0
2007-08-30 15:40:00,18.96,18.99,18.94,18.94,6000.0,18.909,18.9389,18.889,18.889,6000.0
2007-08-30 15:45:00,18.95,18.95,18.88,18.94,7300.0,18.899,18.899,18.8292,18.889,7300.0
2007-08-30 15:50:00,18.92,18.93,18.9,18.91,3700.0,18.8691,18.8791,18.8492,18.8591,3700.0
2007-08-30 15:55:00,18.91,18.96,18.9,18.96,6100.0,18.8591,18.909,18.8492,18.909,6100.0
2007-08-31 09:30:00,19.29,19.75,19.29,19.51,9400.0,19.2381,19.6969,19.2381,19.4575,9400.0
2007-08-31 09:35:00,19.52,19.52,19.37,19.38,4300.0,19.4675,19.4675,19.3179,19.3279,4300.0
2007-08-31 09:40:00,19.36,19.44,19.36,19.36,5300.0,19.3079,19.3877,19.3079,19.3079,5300.0
2007-08-31 09:45:00,19.36,19.38,19.31,19.31,6300.0,19.3079,19.3279,19.2581,19.2581,6300.0
2007-08-31 09:50:00,19.32,19.38,19.3,19.31,4700.0,19.268,19.3279,19.2481,19.2581,4700.0
2007-08-31 09:55:00,19.3,19.31,19.15,19.15,9800.0,19.2481,19.2581,19.0985,19.0985,9800.0
2007-08-31 10:00:00,19.2,19.39,19.0,19.0,8100.0,19.1483,19.3378,18.9489,18.9489,8100.0
2007-08-31 10:05:00,19.03,19.17,19.01,19.01,12300.0,18.9788,19.1184,18.9589,18.9589,12300.0
2007-08-31 10:10:00,19.05,19.1,18.99,19.0,6200.0,18.9988,19.0486,18.9389,18.9489,6200.0
2007-08-31 10:15:00,18.98,19.05,18.98,19.05,2000.0,18.9289,18.9988,18.9289,18.9988,2000.0
2007-08-31 10:20:00,19.01,19.05,19.0,19.0,500.0,18.9589,18.9988,18.9489,18.9489,500.0
2007-08-31 10:25:00,18.99,19.16,18.98,19.14,3900.0,18.9389,19.1085,18.9289,19.0885,3900.0
2007-08-31 10:30:00,19.15,19.22,19.14,19.22,4300.0,19.0985,19.1683,19.0885,19.1683,4300.0
2007-08-31 10:35:00,19.2,19.29,19.2,19.29,4500.0,19.1483,19.2381,19.1483,19.2381,4500.0
2007-08-31 10:40:00,19.28,19.31,19.27,19.29,2200.0,19.2281,19.2581,19.2182,19.2381,2200.0
2007-08-31 10:45:00,19.27,19.31,19.27,19.28,3200.0,19.2182,19.2581,19.2182,19.2281,3200.0
2007-08-31 10:50:00,19.27,19.31,19.27,19.31,2600.0,19.2182,19.2581,19.2182,19.2581,2600.0
2007-08-31 10:55:00,19.31,19.37,19.28,19.34,4700.0,19.2581,19.3179,19.2281,19.288,4700.0
2007-08-31 11:00:00,19.33,19.42,19.33,19.38,6600.0,19.278,19.3678,19.278,19.3279,6600.0
2007-08-31 11:05:00,19.37,19.39,19.32,19.34,4400.0,19.3179,19.3378,19.268,19.288,4400.0
2007-08-31 11:10:00,19.35,19.41,19.3,19.39,6800.0,19.2979,19.3578,19.2481,19.3378,6800.0
2007-08-31 11:15:00,19.39,19.47,19.38,19.47,4900.0,19.3378,19.4176,19.3279,19.4176,4900.0
2007-08-31 11:20:00,19.44,19.44,19.37,19.38,5500.0,19.3877,19.3877,19.3179,19.3279,5500.0
2007-08-31 11:25:00,19.38,19.42,19.36,19.39,3100.0,19.3279,19.3678,19.3079,19.3378,3100.0
2007-08-31 11:30:00,19.41,19.51,19.41,19.51,8900.0,19.3578,19.4575,19.3578,19.4575,8900.0
2007-08-31 11:35:00,19.5,19.51,19.48,19.49,3000.0,19.4475,19.4575,19.4276,19.4376,3000.0
2007-08-31 11:40:00,19.49,19.54,19.49,19.53,8500.0,19.4376,19.4874,19.4376,19.4775,8500.0
2007-08-31 11:45:00,19.54,19.61,19.53,19.61,8400.0,19.4874,19.5572,19.4775,19.5572,8400.0
2007-08-31 11:50:00,19.61,19.66,19.59,19.64,5000.0,19.5572,19.6071,19.5373,19.5872,5000.0
2007-08-31 11:55:00,19.63,19.72,19.63,19.7,7400.0,19.5772,19.6669,19.5772,19.647,7400.0
2007-08-31 12:00:00,19.7,19.71,19.67,19.67,3400.0,19.647,19.657,19.6171,19.6171,3400.0
2007-08-31 12:05:00,19.65,19.68,19.61,19.61,4600.0,19.5971,19.6271,19.5572,19.5572,4600.0
2007-08-31 12:10:00,19.62,19.62,19.53,19.53,10800.0,19.5672,19.5672,19.4775,19.4775,10800.0
2007-08-31 12:15:00,19.53,19.53,19.51,19.53,4200.0,19.4775,19.4775,19.4575,19.4775,4200.0
2007-08-31 12:20:00,19.53,19.54,19.51,19.52,7700.0,19.4775,19.4874,19.4575,19.4675,7700.0
2007-08-31 12:25:00,19.51,19.52,19.51,19.52,1900.0,19.4575,19.4675,19.4575,19.4675,1900.0
2007-08-31 12:30:00,19.51,19.53,19.49,19.51,5300.0,19.4575,19.4775,19.4376,19.4575,5300.0
2007-08-31 12:35:00,19.51,19.51,19.48,19.51,4900.0,19.4575,19.4575,19.4276,19.4575,4900.0
2007-08-31 12:40:00,19.52,19.52,19.48,19.49,700.0,19.4675,19.4675,19.4276,19.4376,700.0
2007-08-31 12:45:00,19.49,19.51,19.48,19.5,1900.0,19.4376,19.4575,19.4276,19.4475,1900.0
2007-08-31 12:50:00,19.5,19.5,19.47,19.47,1600.0,19.4475,19.4475,19.4176,19.4176,1600.0
2007-08-31 12:55:00,19.47,19.51,19.47,19.5,3200.0,19.4176,19.4575,19.4176,19.4475,3200.0
2007-08-31 13:00:00,19.5,19.5,19.48,19.48,2500.0,19.4475,19.4475,19.4276,19.4276,2500.0
2007-08-31 13:05:00,19.47,19.48,19.47,19.47,800.0,19.4176,19.4276,19.4176,19.4176,800.0
2007-08-31 13:10:00,19.48,19.5,19.48,19.5,1800.0,19.4276,19.4475,19.4276,19.4475,1800.0
2007-08-31 13:15:00,19.49,19.51,19.49,19.5,1200.0,19.4376,19.4575,19.4376,19.4475,1200.0
2007-08-31 13:20:00,19.5,19.51,19.49,19.49,2900.0,19.4475,19.4575,19.4376,19.4376,2900.0
2007-08-31 13:25:00,19.49,19.51,19.48,19.5,4500.0,19.4376,19.4575,19.4276,19.4475,4500.0
2007-08-31 13:30:00,19.5,19.51,19.47,19.47,5300.0,19.4475,19.4575,19.4176,19.4176,5300.0
2007-08-31 13:35:00,19.48,19.51,19.47,19.49,1900.0,19.4276,19.4575,19.4176,19.4376,1900.0
2007-08-31 13:40:00,19.49,19.5,19.48,19.5,3200.0,19.4376,19.4475,19.4276,19.4475,3200.0
2007-08-31 13:45:00,19.48,19.5,19.48,19.49,2200.0,19.4276,19.4475,19.4276,19.4376,2200.0
2007-08-31 13:50:00,19.49,19.56,19.49,19.56,5500.0,19.4376,19.5074,19.4376,19.5074,5500.0
2007-08-31 13:55:00,19.56,19.67,19.56,19.63,4300.0,19.5074,19.6171,19.5074,19.5772,4300.0
2007-08-31 14:00:00,19.63,19.67,19.63,19.67,2600.0,19.5772,19.6171,19.5772,19.6171,2600.0
2007-08-31 14:05:00,19.65,19.67,19.64,19.64,4600.0,19.5971,19.6171,19.5872,19.5872,4600.0
2007-08-31 14:10:00,19.67,19.67,19.62,19.63,8100.0,19.6171,19.6171,19.5672,19.5772,8100.0
2007-08-31 14:15:00,19.64,19.66,19.63,19.64,3100.0,19.5872,19.6071,19.5772,19.5872,3100.0
2007-08-31 14:20:00,19.63,19.65,19.62,19.63,8100.0,19.5772,19.5971,19.5672,19.5772,8100.0
2007-08-31 14:25:00,19.62,19.62,19.59,19.59,5600.0,19.5672,19.5672,19.5373,19.5373,5600.0
2007-08-31 14:30:00,19.59,19.59,19.56,19.59,3300.0,19.5373,19.5373,19.5074,19.5373,3300.0
2007-08-31 14:35:00,19.58,19.6,19.56,19.58,2400.0,19.5273,19.5473,19.5074,19.5273,2400.0
2007-08-31 14:40:00,19.57,19.6,19.57,19.59,2100.0,19.5174,19.5473,19.5174,19.5373,2100.0
2007-08-31 14:45:00,19.6,19.62,19.59,19.6,4300.0,19.5473,19.5672,19.5373,19.5473,4300.0
2007-08-31 14:50:00,19.59,19.62,19.58,19.58,4200.0,19.5373,19.5672,19.5273,19.5273,4200.0
2007-08-31 14:55:00,19.58,19.58,19.52,19.52,20600.0,19.5273,19.5273,19.4675,19.4675,20600.0
2007-08-31 15:00:00,19.53,19.53,19.49,19.5,10500.0,19.4775,19.4775,19.4376,19.4475,10500.0
2007-08-31 15:05:00,19.5,19.51,19.48,19.51,3600.0,19.4475,19.4575,19.4276,19.4575,3600.0
2007-08-31 15:10:00,19.51,19.55,19.48,19.5,16900.0,19.4575,19.4974,19.4276,19.4475,16900.0
2007-08-31 15:15:00,19.51,19.55,19.51,19.55,2800.0,19.4575,19.4974,19.4575,19.4974,2800.0
2007-08-31 15:20:00,19.55,19.58,19.51,19.57,9300.0,19.4974,19.5273,19.4575,19.5174,9300.0
2007-08-31 15:25:00,19.57,19.57,19.56,19.56,4200.0,19.5174,19.5174,19.5074,19.5074,4200.0
2007-08-31 15:30:00,19.56,19.57,19.55,19.57,5600.0,19.5074,19.5174,19.4974,19.5174,5600.0
2007-08-31 15:35:00,19.56,19.66,19.56,19.63,7400.0,19.5074,19.6071,19.5074,19.5772,7400.0
2007-08-31 15:40:00,19.63,19.68,19.62,19.63,67200.0,19.5772,19.6271,19.5672,19.5772,67200.0
2007-08-31 15:45:00,19.61,19.64,19.53,19.6,20400.0,19.5572,19.5872,19.4775,19.5473,20400.0
2007-08-31 15:50:00,19.59,19.63,19.44,19.49,43500.0,19.5373,19.5772,19.3877,19.4376,43500.0
2007-08-31 15:55:00,19.49,19.53,19.4,19.42,42200.0,19.4376,19.4775,19.3478,19.3678,42200.0
2007-09-04 09:30:00,19.45,19.45,19.28,19.28,6300.0,19.3977,19.3977,19.2281,19.2281,6300.0
2007-09-04 09:35:00,19.35,19.41,19.28,19.28,2600.0,19.2979,19.3578,19.2281,19.2281,2600.0
2007-09-04 09:40:00,19.27,19.5,19.27,19.49,4200.0,19.2182,19.4475,19.2182,19.4376,4200.0
2007-09-04 09:45:00,19.46,19.58,19.41,19.45,10500.0,19.4076,19.5273,19.3578,19.3977,10500.0
2007-09-04 09:50:00,19.49,19.61,19.48,19.53,6100.0,19.4376,19.5572,19.4276,19.4775,6100.0
2007-09-04 09:55:00,19.56,19.69,19.56,19.67,5000.0,19.5074,19.637,19.5074,19.6171,5000.0
2007-09-04 10:00:00,19.68,19.79,19.65,19.79,9700.0,19.6271,19.7368,19.5971,19.7368,9700.0
2007-09-04 10:05:00,19.8,19.89,19.77,19.83,8300.0,19.7467,19.8365,19.7168,19.7767,8300.0
2007-09-04 10:10:00,19.82,19.87,19.82,19.85,2600.0,19.7667,19.8165,19.7667,19.7966,2600.0
2007-09-04 10:15:00,19.84,19.85,19.8,19.8,6000.0,19.7866,19.7966,19.7467,19.7467,6000.0
2007-09-04 10:20:00,19.81,19.86,19.81,19.84,4000.0,19.7567,19.8066,19.7567,19.7866,4000.0
2007-09-04 10:25:00,19.84,19.84,19.82,19.83,7000.0,19.7866,19.7866,19.7667,19.7767,7000.0
2007-09-04 10:30:00,19.85,19.92,19.84,19.91,8600.0,19.7966,19.8664,19.7866,19.8564,8600.0
2007-09-04 10:35:00,19.93,19.98,19.93,19.97,6400.0,19.8764,19.9262,19.8764,19.9163,6400.0
2007-09-04 10:40:00,19.97,20.04,19.97,20.02,11800.0,19.9163,19.9861,19.9163,19.9661,11800.0
2007-09-04 10:45:00,20.01,20.02,20.0,20.0,4200.0,19.9562,19.9661,19.9462,19.9462,4200.0
2007-09-04 10:50:00,20.0,20.0,19.97,19.97,3300.0,19.9462,19.9462,19.9163,19.9163,3300.0
2007-09-04 10:55:00,19.97,19.97,19.89,19.89,4600.0,19.9163,19.9163,19.8365,19.8365,4600.0
2007-09-04 11:00:00,19.88,19.89,19.87,19.88,3400.0,19.8265,19.8365,19.8165,19.8265,3400.0
2007-09-04 11:05:00,19.87,19.87,19.82,19.82,2700.0,19.8165,19.8165,19.7667,19.7667,2700.0
2007-09-04 11:10:00,19.82,19.83,19.8,19.82,4100.0,19.7667,19.7767,19.7467,19.7667,4100.0
2007-09-04 11:15:00,19.82,19.88,19.82,19.88,2400.0,19.7667,19.8265,19.7667,19.8265,2400.0
2007-09-04 11:20:00,19.88,19.97,19.88,19.97,10000.0,19.8265,19.9163,19.8265,19.9163,10000.0
2007-09-04 11:25:00,19.97,19.99,19.96,19.97,3900.0,19.9163,19.9362,19.9063,19.9163,3900.0
2007-09-04 11:30:00,19.96,19.98,19.96,19.97,10200.0,19.9063,19.9262,19.9063,19.9163,10200.0
2007-09-04 11:35:00,19.97,20.01,19.97,19.99,16400.0,19.9163,19.9562,19.9163,19.9362,16400.0
2007-09-04 11:40:00,19.99,20.01,19.98,19.99,13300.0,19.9362,19.9562,19.9262,19.9362,13300.0
2007-09-04 11:45:00,19.99,20.05,19.99,20.05,5100.0,19.9362,19.9961,19.9362,19.9961,5100.0
2007-09-04 11:50:00,20.05,20.11,20.03,20.1,7800.0,19.9961,20.0559,19.9761,20.0459,7800.0
2007-09-04 11:55:00,20.09,20.14,20.09,20.11,6300.0,20.036,20.0858,20.036,20.0559,6300.0
2007-09-04 12:00:00,20.1,20.13,20.07,20.08,4200.0,20.0459,20.0758,20.016,20.026,4200.0
2007-09-04 12:05:00,20.08,20.13,20.07,20.13,3500.0,20.026,20.0758,20.016,20.0758,3500.0
2007-09-04 12:10:00,20.13,20.13,20.09,20.12,4000.0,20.0758,20.0758,20.036,20.0659,4000.0
2007-09-04 12:15:00,20.12,20.14,20.1,20.14,15100.0,20.0659,20.0858,20.0459,20.0858,15100.0
2007-09-04 12:20:00,20.14,20.18,20.12,20.18,21700.0,20.0858,20.1257,20.0659,20.1257,21700.0
2007-09-04 12:25:00,20.16,20.21,20.16,20.18,12600.0,20.1058,20.1556,20.1058,20.1257,12600.0
2007-09-04 12:30:00,20.18,20.28,20.18,20.23,4100.0,20.1257,20.2254,20.1257,20.1756,4100.0
2007-09-04 12:35:00,20.26,20.26,20.21,20.26,31700.0,20.2055,20.2055,20.1556,20.2055,31700.0
2007-09-04 12:40:00,20.26,20.27,20.23,20.26,3000.0,20.2055,20.2155,20.1756,20.2055,3000.0
2007-09-04 12:45:00,20.27,20.31,20.27,20.31,3700.0,20.2155,20.2554,20.2155,20.2554,3700.0
2007-09-04 12:50:00,20.3,20.33,20.29,20.33,3700.0,20.2454,20.2753,20.2354,20.2753,3700.0
2007-09-04 12:55:00,20.3,20.3,20.29,20.29,4400.0,20.2454,20.2454,20.2354,20.2354,4400.0
2007-09-04 13:00:00,20.28,20.48,20.24,20.43,26800.0,20.2254,20.4249,20.1855,20.375,26800.0
2007-09-04 13:05:00,20.42,20.46,20.42,20.44,5500.0,20.3651,20.405,20.3651,20.385,5500.0
2007-09-04 13:10:00,20.44,20.48,20.41,20.42,3400.0,20.385,20.4249,20.3551,20.3651,3400.0
2007-09-04 13:15:00,20.46,20.46,20.41,20.41,3200.0,20.405,20.405,20.3551,20.3551,3200.0
2007-09-04 13:20:00,20.42,20.43,20.35,20.38,6900.0,20.3651,20.375,20.2953,20.3252,6900.0
2007-09-04 13:25:00,20.36,20.37,20.3,20.32,4900.0,20.3052,20.3152,20.2454,20.2653,4900.0
2007-09-04 13:30:00,20.32,20.33,20.29,20.31,4400.0,20.2653,20.2753,20.2354,20.2554,4400.0
2007-09-04 13:35:00,20.3,20.3,20.25,20.25,2900.0,20.2454,20.2454,20.1955,20.1955,2900.0
2007-09-04 13:40:00,20.25,20.26,20.23,20.26,5200.0,20.1955,20.2055,20.1756,20.2055,5200.0
2007-09-04 13:45:00,20.25,20.27,20.25,20.26,3500.0,20.1955,20.2155,20.1955,20.2055,3500.0
2007-09-04 13:50:00,20.25,20.26,20.23,20.24,4500.0,20.1955,20.2055,20.1756,20.1855,4500.0
2007-09-04 13:55:00,20.22,20.25,20.21,20.23,3100.0,20.1656,20.1955,20.1556,20.1756,3100.0
2007-09-04 14:00:00,20.25,20.25,20.2,20.23,6000.0,20.1955,20.1955,20.1457,20.1756,6000.0
2007-09-04 14:05:00,20.21,20.24,20.2,20.22,6200.0,20.1556,20.1855,20.1457,20.1656,6200.0
2007-09-04 14:10:00,20.22,20.24,20.2,20.23,5500.0,20.1656,20.1855,20.1457,20.1756,5500.0
2007-09-04 14:15:00,20.25,20.28,20.25,20.28,6600.0,20.1955,20.2254,20.1955,20.2254,6600.0
2007-09-04 14:20:00,20.28,20.29,20.27,20.28,4400.0,20.2254,20.2354,20.2155,20.2254,4400.0
2007-09-04 14:25:00,20.29,20.29,20.26,20.26,6400.0,20.2354,20.2354,20.2055,20.2055,6400.0
2007-09-04 14:30:00,20.28,20.28,20.18,20.25,12200.0,20.2254,20.2254,20.1257,20.1955,12200.0
2007-09-04 14:35:00,20.24,20.26,20.24,20.26,3100.0,20.1855,20.2055,20.1855,20.2055,3100.0
2007-09-04 14:40:00,20.25,20.25,20.2,20.24,18400.0,20.1955,20.1955,20.1457,20.1855,18400.0
2007-09-04 14:45:00,20.23,20.25,20.23,20.25,7100.0,20.1756,20.1955,20.1756,20.1955,7100.0
2007-09-04 14:50:00,20.25,20.25,20.24,20.25,5200.0,20.1955,20.1955,20.1855,20.1955,5200.0
2007-09-04 14:55:00,20.25,20.27,20.24,20.27,4200.0,20.1955,20.2155,20.1855,20.2155,4200.0
2007-09-04 15:00:00,20.27,20.35,20.27,20.32,7500.0,20.2155,20.2953,20.2155,20.2653,7500.0
2007-09-04 15:05:00,20.33,20.45,20.33,20.4,19200.0,20.2753,20.395,20.2753,20.3451,19200.0
2007-09-04 15:10:00,20.4,20.41,20.39,20.41,11400.0,20.3451,20.3551,20.3351,20.3551,11400.0
2007-09-04 15:15:00,20.39,20.59,20.39,20.52,31300.0,20.3351,20.5346,20.3351,20.4648,31300.0
2007-09-04 15:20:00,20.52,20.57,20.46,20.52,12100.0,20.4648,20.5147,20.405,20.4648,12100.0
2007-09-04 15:25:00,20.53,20.57,20.47,20.48,10700.0,20.4748,20.5147,20.4149,20.4249,10700.0
2007-09-04 15:30:00,20.5,20.58,20.45,20.57,10100.0,20.4448,20.5246,20.395,20.5147,10100.0
2007-09-04 15:35:00,20.54,20.62,20.53,20.55,18400.0,20.4847,20.5645,20.4748,20.4947,18400.0
2007-09-04 15:40:00,20.55,20.55,20.46,20.48,11200.0,20.4947,20.4947,20.405,20.4249,11200.0
2007-09-04 15:45:00,20.48,20.51,20.47,20.49,9400.0,20.4249,20.4548,20.4149,20.4349,9400.0
2007-09-04 15:50:00,20.47,20.49,20.37,20.4,15800.0,20.4149,20.4349,20.3152,20.3451,15800.0
2007-09-04 15:55:00,20.38,20.43,20.36,20.43,31600.0,20.3252,20.375,20.3052,20.375,31600.0
2007-09-05 09:30:00,20.25,20.31,20.1,20.15,15000.0,20.1955,20.2554,20.0459,20.0958,15000.0
2007-09-05 09:35:00,20.1,20.18,20.1,20.18,4200.0,20.0459,20.1257,20.0459,20.1257,4200.0
2007-09-05 09:40:00,20.16,20.24,20.16,20.24,2700.0,20.1058,20.1855,20.1058,20.1855,2700.0
2007-09-05 09:45:00,20.24,20.42,20.22,20.32,21400.0,20.1855,20.3651,20.1656,20.2653,21400.0
2007-09-05 09:50:00,20.31,20.58,20.31,20.58,125300.0,20.2554,20.5246,20.2554,20.5246,125300.0
2007-09-05 09:55:00,20.55,20.65,20.55,20.64,14500.0,20.4947,20.5944,20.4947,20.5845,14500.0
2007-09-05 10:00:00,20.62,20.62,20.35,20.53,17400.0,20.5645,20.5645,20.2953,20.4748,17400.0
2007-09-05 10:05:00,20.54,20.55,20.47,20.48,8200.0,20.4847,20.4947,20.4149,20.4249,8200.0
2007-09-05 10:10:00,20.48,20.49,20.32,20.43,11800.0,20.4249,20.4349,20.2653,20.375,11800.0
2007-09-05 10:15:00,20.43,20.5,20.43,20.47,6700.0,20.375,20.4448,20.375,20.4149,6700.0
2007-09-05 10:20:00,20.5,20.5,20.47,20.5,3700.0,20.4448,20.4448,20.4149,20.4448,3700.0
2007-09-05 10:25:00,20.5,20.53,20.49,20.51,2200.0,20.4448,20.4748,20.4349,20.4548,2200.0
2007-09-05 10:30:00,20.5,20.59,20.5,20.58,13300.0,20.4448,20.5346,20.4448,20.5246,13300.0
2007-09-05 10:35:00,20.59,20.64,20.58,20.64,7300.0,20.5346,20.5845,20.5246,20.5845,7300.0
2007-09-05 10:40:00,20.64,20.75,20.61,20.75,12400.0,20.5845,20.6942,20.5546,20.6942,12400.0
2007-09-05 10:45:00,20.75,20.75,20.74,20.75,3700.0,20.6942,20.6942,20.6842,20.6942,3700.0
2007-09-05 10:50:00,20.75,20.75,20.66,20.72,13300.0,20.6942,20.6942,20.6044,20.6643,13300.0
2007-09-05 10:55:00,20.71,20.71,20.67,20.71,4200.0,20.6543,20.6543,20.6144,20.6543,4200.0
2007-09-05 11:00:00,20.69,20.7,20.65,20.68,24400.0,20.6343,20.6443,20.5944,20.6244,24400.0
2007-09-05 11:05:00,20.68,20.76,20.59,20.73,15400.0,20.6244,20.7042,20.5346,20.6742,15400.0
2007-09-05 11:10:00,20.73,20.87,20.73,20.87,14300.0,20.6742,20.8139,20.6742,20.8139,14300.0
2007-09-05 11:15:00,20.86,20.96,20.84,20.96,9700.0,20.8039,20.9036,20.7839,20.9036,9700.0
2007-09-05 11:20:00,20.97,21.03,20.93,21.03,12000.0,20.9136,20.9734,20.8737,20.9734,12000.0
2007-09-05 11:25:00,21.03,21.04,20.95,21.04,10900.0,20.9734,20.9834,20.8936,20.9834,10900.0
2007-09-05 11:30:00,21.0,21.04,20.93,20.94,12000.0,20.9435,20.9834,20.8737,20.8837,12000.0
2007-09-05 11:35:00,20.9,20.95,20.86,20.95,24600.0,20.8438,20.8936,20.8039,20.8936,24600.0
2007-09-05 11:40:00,20.93,21.1,20.93,21.1,24500.0,20.8737,21.0432,20.8737,21.0432,24500.0
2007-09-05 11:45:00,21.07,21.32,21.06,21.3,21300.0,21.0133,21.2626,21.0033,21.2427,21300.0
2007-09-05 11:50:00,21.22,21.23,21.11,21.2,16900.0,21.1629,21.1729,21.0532,21.143,16900.0
2007-09-05 11:55:00,21.23,21.38,21.23,21.26,14800.0,21.1729,21.3225,21.1729,21.2028,14800.0
2007-09-05 12:00:00,21.25,21.25,21.21,21.22,3500.0,21.1928,21.1928,21.1529,21.1629,3500.0
2007-09-05 12:05:00,21.23,21.25,21.2,21.21,6300.0,21.1729,21.1928,21.143,21.1529,6300.0
2007-09-05 12:10:00,21.2,21.25,21.2,21.24,7400.0,21.143,21.1928,21.143,21.1829,7400.0
2007-09-05 12:15:00,21.25,21.25,21.2,21.23,24500.0,21.1928,21.1928,21.143,21.1729,24500.0
2007-09-05 12:20:00,21.23,21.25,21.23,21.24,4100.0,21.1729,21.1928,21.1729,21.1829,4100.0
2007-09-05 12:25:00,21.23,21.32,21.23,21.3,22200.0,21.1729,21.2626,21.1729,21.2427,22200.0
2007-09-05 12:30:00,21.31,21.31,21.14,21.14,11400.0,21.2527,21.2527,21.0831,21.0831,11400.0
2007-09-05 12:35:00,21.14,21.15,21.03,21.05,9000.0,21.0831,21.0931,20.9734,20.9934,9000.0
2007-09-05 12:40:00,21.04,21.06,20.96,21.02,7600.0,20.9834,21.0033,20.9036,20.9635,7600.0
2007-09-05 12:45:00,21.02,21.04,20.86,20.9,8300.0,20.9635,20.9834,20.8039,20.8438,8300.0
2007-09-05 12:50:00,20.91,21.03,20.9,21.0,5900.0,20.8537,20.9734,20.8438,20.9435,5900.0
2007-09-05 12:55:00,21.03,21.05,21.0,21.05,4200.0,20.9734,20.9934,20.9435,20.9934,4200.0
2007-09-05 13:00:00,21.01,21.1,21.01,21.07,9800.0,20.9535,21.0432,20.9535,21.0133,9800.0
2007-09-05 13:05:00,21.05,21.09,21.05,21.06,5300.0,20.9934,21.0333,20.9934,21.0033,5300.0
2007-09-05 13:10:00,21.05,21.11,21.05,21.07,12500.0,20.9934,21.0532,20.9934,21.0133,12500.0
2007-09-05 13:15:00,21.1,21.11,21.06,21.06,7100.0,21.0432,21.0532,21.0033,21.0033,7100.0
2007-09-05 13:20:00,21.06,21.07,20.95,20.98,12200.0,21.0033,21.0133,20.8936,20.9236,12200.0
2007-09-05 13:25:00,20.98,21.03,20.98,21.01,39900.0,20.9236,20.9734,20.9236,20.9535,39900.0
2007-09-05 13:30:00,21.0,21.03,20.97,21.0,9900.0,20.9435,20.9734,20.9136,20.9435,9900.0
2007-09-05 13:35:00,21.0,21.0,20.97,20.98,13000.0,20.9435,20.9435,20.9136,20.9236,13000.0
2007-09-05 13:40:00,20.97,21.0,20.94,21.0,6100.0,20.9136,20.9435,20.8837,20.9435,6100.0
2007-09-05 13:45:00,20.98,21.0,20.96,20.98,8800.0,20.9236,20.9435,20.9036,20.9236,8800.0
2007-09-05 13:50:00,20.98,21.0,20.95,21.0,10900.0,20.9236,20.9435,20.8936,20.9435,10900.0
2007-09-05 13:55:00,20.96,20.99,20.96,20.96,5300.0,20.9036,20.9335,20.9036,20.9036,5300.0
2007-09-05 14:00:00,20.98,21.0,20.92,20.93,21400.0,20.9236,20.9435,20.8637,20.8737,21400.0
2007-09-05 14:05:00,20.93,20.98,20.92,20.93,12300.0,20.8737,20.9236,20.8637,20.8737,12300.0
2007-09-05 14:10:00,20.95,20.95,20.84,20.86,7800.0,20.8936,20.8936,20.7839,20.8039,7800.0
2007-09-05 14:15:00,20.85,20.86,20.69,20.7,14600.0,20.7939,20.8039,20.6343,20.6443,14600.0
2007-09-05 14:20:00,20.68,20.72,20.53,20.57,19500.0,20.6244,20.6643,20.4748,20.5147,19500.0
2007-09-05 14:25:00,20.53,20.58,20.5,20.56,6800.0,20.4748,20.5246,20.4448,20.5047,6800.0
2007-09-05 14:30:00,20.55,20.7,20.55,20.7,8800.0,20.4947,20.6443,20.4947,20.6443,8800.0
2007-09-05 14:35:00,20.68,20.78,20.64,20.76,8700.0,20.6244,20.7241,20.5845,20.7042,8700.0
2007-09-05 14:40:00,20.78,20.83,20.7,20.74,8900.0,20.7241,20.774,20.6443,20.6842,8900.0
2007-09-05 14:45:00,20.76,20.77,20.66,20.7,10000.0,20.7042,20.7141,20.6044,20.6443,10000.0
2007-09-05 14:50:00,20.7,20.73,20.64,20.72,6800.0,20.6443,20.6742,20.5845,20.6643,6800.0
2007-09-05 14:55:00,20.72,20.79,20.7,20.77,4100.0,20.6643,20.7341,20.6443,20.7141,4100.0
2007-09-05 15:00:00,20.78,20.79,20.7,20.74,5900.0,20.7241,20.7341,20.6443,20.6842,5900.0
2007-09-05 15:05:00,20.74,20.83,20.73,20.82,16100.0,20.6842,20.774,20.6742,20.764,16100.0
2007-09-05 15:10:00,20.8,20.8,20.72,20.75,10200.0,20.744,20.744,20.6643,20.6942,10200.0
2007-09-05 15:15:00,20.75,20.78,20.69,20.72,6600.0,20.6942,20.7241,20.6343,20.6643,6600.0
2007-09-05 15:20:00,20.73,20.74,20.66,20.7,11000.0,20.6742,20.6842,20.6044,20.6443,11000.0
2007-09-05 15:25:00,20.73,20.74,20.66,20.69,10600.0,20.6742,20.6842,20.6044,20.6343,10600.0
2007-09-05 15:30:00,20.69,20.74,20.63,20.66,10800.0,20.6343,20.6842,20.5745,20.6044,10800.0
2007-09-05 15:35:00,20.67,20.67,20.58,20.59,10000.0,20.6144,20.6144,20.5246,20.5346,10000.0
2007-09-05 15:40:00,20.59,20.68,20.59,20.63,13000.0,20.5346,20.6244,20.5346,20.5745,13000.0
2007-09-05 15:45:00,20.62,20.73,20.62,20.71,11600.0,20.5645,20.6742,20.5645,20.6543,11600.0
2007-09-05 15:50:00,20.74,20.75,20.68,20.7,22400.0,20.6842,20.6942,20.6244,20.6443,22400.0
2007-09-05 15:55:00,20.7,20.75,20.62,20.64,27300.0,20.6443,20.6942,20.5645,20.5845,27300.0
2007-09-06 09:30:00,20.8,20.8,20.67,20.68,5300.0,20.744,20.744,20.6144,20.6244,5300.0
2007-09-06 09:35:00,20.7,20.82,20.67,20.82,3100.0,20.6443,20.764,20.6144,20.764,3100.0
2007-09-06 09:40:00,20.8,20.9,20.8,20.86,6000.0,20.744,20.8438,20.744,20.8039,6000.0
2007-09-06 09:45:00,20.86,20.9,20.83,20.85,5000.0,20.8039,20.8438,20.774,20.7939,5000.0
2007-09-06 09:50:00,20.88,21.06,20.88,21.01,10200.0,20.8238,21.0033,20.8238,20.9535,10200.0
2007-09-06 09:55:00,21.01,21.06,20.97,20.98,40900.0,20.9535,21.0033,20.9136,20.9236,40900.0
2007-09-06 10:00:00,21.0,21.0,20.91,20.91,7700.0,20.9435,20.9435,20.8537,20.8537,7700.0
2007-09-06 10:05:00,20.91,20.95,20.9,20.93,6000.0,20.8537,20.8936,20.8438,20.8737,6000.0
2007-09-06 10:10:00,20.94,20.96,20.92,20.92,3600.0,20.8837,20.9036,20.8637,20.8637,3600.0
2007-09-06 10:15:00,20.95,20.96,20.89,20.89,10600.0,20.8936,20.9036,20.8338,20.8338,10600.0
2007-09-06 10:20:00,20.91,20.95,20.85,20.93,16000.0,20.8537,20.8936,20.7939,20.8737,16000.0
2007-09-06 10:25:00,20.97,21.0,20.95,20.95,32100.0,20.9136,20.9435,20.8936,20.8936,32100.0
2007-09-06 10:30:00,20.95,21.05,20.95,21.02,44200.0,20.8936,20.9934,20.8936,20.9635,44200.0
2007-09-06 10:35:00,21.03,21.06,21.01,21.06,6600.0,20.9734,21.0033,20.9535,21.0033,6600.0
2007-09-06 10:40:00,21.07,21.24,21.05,21.19,10400.0,21.0133,21.1829,20.9934,21.133,10400.0
2007-09-06 10:45:00,21.21,21.32,21.19,21.26,9400.0,21.1529,21.2626,21.133,21.2028,9400.0
2007-09-06 10:50:00,21.27,21.36,21.26,21.3,18300.0,21.2128,21.3025,21.2028,21.2427,18300.0
2007-09-06 10:55:00,21.3,21.31,21.27,21.28,25100.0,21.2427,21.2527,21.2128,21.2228,25100.0
2007-09-06 11:00:00,21.28,21.37,21.28,21.33,19700.0,21.2228,21.3125,21.2228,21.2726,19700.0
2007-09-06 11:05:00,21.32,21.32,21.28,21.3,8200.0,21.2626,21.2626,21.2228,21.2427,8200.0
2007-09-06 11:10:00,21.29,21.31,21.28,21.28,2800.0,21.2327,21.2527,21.2228,21.2228,2800.0
2007-09-06 11:15:00,21.28,21.34,21.28,21.34,7300.0,21.2228,21.2826,21.2228,21.2826,7300.0
2007-09-06 11:20:00,21.37,21.46,21.35,21.43,14400.0,21.3125,21.4023,21.2926,21.3723,14400.0
2007-09-06 11:25:00,21.43,21.56,21.43,21.54,12200.0,21.3723,21.502,21.3723,21.4821,12200.0
2007-09-06 11:30:00,21.58,21.64,21.53,21.53,14000.0,21.5219,21.5818,21.4721,21.4721,14000.0
2007-09-06 11:35:00,21.53,21.58,21.53,21.57,3900.0,21.4721,21.5219,21.4721,21.512,3900.0
2007-09-06 11:40:00,21.54,21.62,21.54,21.6,7000.0,21.4821,21.5618,21.4821,21.5419,7000.0
2007-09-06 11:45:00,21.6,21.62,21.58,21.59,8100.0,21.5419,21.5618,21.5219,21.5319,8100.0
2007-09-06 11:50:00,21.57,21.61,21.56,21.61,5400.0,21.512,21.5519,21.502,21.5519,5400.0
2007-09-06 11:55:00,21.6,21.63,21.6,21.62,7700.0,21.5419,21.5718,21.5419,21.5618,7700.0
2007-09-06 12:00:00,21.62,21.63,21.61,21.62,3200.0,21.5618,21.5718,21.5519,21.5618,3200.0
2007-09-06 12:05:00,21.62,21.63,21.59,21.59,3500.0,21.5618,21.5718,21.5319,21.5319,3500.0
2007-09-06 12:10:00,21.59,21.63,21.59,21.63,18000.0,21.5319,21.5718,21.5319,21.5718,18000.0
2007-09-06 12:15:00,21.63,21.71,21.63,21.7,13000.0,21.5718,21.6516,21.5718,21.6416,13000.0
2007-09-06 12:20:00,21.69,21.71,21.65,21.69,4900.0,21.6316,21.6516,21.5918,21.6316,4900.0
2007-09-06 12:25:00,21.66,21.74,21.65,21.71,8100.0,21.6017,21.6815,21.5918,21.6516,8100.0
2007-09-06 12:30:00,21.71,21.71,21.65,21.65,9800.0,21.6516,21.6516,21.5918,21.5918,9800.0
2007-09-06 12:35:00,21.67,21.7,21.66,21.67,5200.0,21.6117,21.6416,21.6017,21.6117,5200.0
2007-09-06 12:40:00,21.67,21.67,21.65,21.65,16200.0,21.6117,21.6117,21.5918,21.5918,16200.0
2007-09-06 12:45:00,21.64,21.65,21.58,21.58,13600.0,21.5818,21.5918,21.5219,21.5219,13600.0
2007-09-06 12:50:00,21.6,21.77,21.55,21.76,34600.0,21.5419,21.7114,21.492,21.7015,34600.0
2007-09-06 12:55:00,21.76,21.76,21.71,21.71,13800.0,21.7015,21.7015,21.6516,21.6516,13800.0
2007-09-06 13:00:00,21.68,21.7,21.65,21.7,12900.0,21.6217,21.6416,21.5918,21.6416,12900.0
2007-09-06 13:05:00,21.72,21.77,21.65,21.65,38800.0,21.6616,21.7114,21.5918,21.5918,38800.0
2007-09-06 13:10:00,21.65,21.78,21.65,21.68,50400.0,21.5918,21.7214,21.5918,21.6217,50400.0
2007-09-06 13:15:00,21.7,21.74,21.65,21.68,20500.0,21.6416,21.6815,21.5918,21.6217,20500.0
2007-09-06 13:20:00,21.68,21.7,21.65,21.68,7200.0,21.6217,21.6416,21.5918,21.6217,7200.0
2007-09-06 13:25:00,21.69,21.72,21.67,21.7,7100.0,21.6316,21.6616,21.6117,21.6416,7100.0
2007-09-06 13:30:00,21.68,21.68,21.65,21.65,9100.0,21.6217,21.6217,21.5918,21.5918,9100.0
2007-09-06 13:35:00,21.65,21.69,21.63,21.64,34100.0,21.5918,21.6316,21.5718,21.5818,34100.0
2007-09-06 13:40:00,21.63,21.68,21.63,21.68,11700.0,21.5718,21.6217,21.5718,21.6217,11700.0
2007-09-06 13:45:00,21.68,21.69,21.66,21.68,2700.0,21.6217,21.6316,21.6017,21.6217,2700.0
2007-09-06 13:50:00,21.65,21.66,21.65,21.65,4200.0,21.5918,21.6017,21.5918,21.5918,4200.0
2007-09-06 13:55:00,21.65,21.66,21.61,21.61,4500.0,21.5918,21.6017,21.5519,21.5519,4500.0
2007-09-06 14:00:00,21.61,21.62,21.56,21.56,9600.0,21.5519,21.5618,21.502,21.502,9600.0
2007-09-06 14:05:00,21.55,21.64,21.52,21.63,10000.0,21.492,21.5818,21.4621,21.5718,10000.0
2007-09-06 14:10:00,21.63,21.7,21.63,21.67,3000.0,21.5718,21.6416,21.5718,21.6117,3000.0
2007-09-06 14:15:00,21.68,21.69,21.65,21.65,3200.0,21.6217,21.6316,21.5918,21.5918,3200.0
2007-09-06 14:20:00,21.64,21.66,21.6,21.66,10600.0,21.5818,21.6017,21.5419,21.6017,10600.0
2007-09-06 14:25:00,21.66,21.7,21.66,21.67,8600.0,21.6017,21.6416,21.6017,21.6117,8600.0
2007-09-06 14:30:00,21.65,21.68,21.64,21.65,6500.0,21.5918,21.6217,21.5818,21.5918,6500.0
2007-09-06 14:35:00,21.65,21.67,21.64,21.65,8700.0,21.5918,21.6117,21.5818,21.5918,8700.0
2007-09-06 14:40:00,21.65,21.65,21.53,21.54,17500.0,21.5918,21.5918,21.4721,21.4821,17500.0
2007-09-06 14:45:00,21.53,21.54,21.4,21.43,13300.0,21.4721,21.4821,21.3424,21.3723,13300.0
2007-09-06 14:50:00,21.4,21.43,21.32,21.4,24200.0,21.3424,21.3723,21.2626,21.3424,24200.0
2007-09-06 14:55:00,21.38,21.41,21.36,21.36,3700.0,21.3225,21.3524,21.3025,21.3025,3700.0
2007-09-06 15:00:00,21.38,21.46,21.35,21.42,7700.0,21.3225,21.4023,21.2926,21.3624,7700.0
2007-09-06 15:05:00,21.4,21.4,21.25,21.33,33000.0,21.3424,21.3424,21.1928,21.2726,33000.0
2007-09-06 15:10:00,21.32,21.32,21.25,21.26,9000.0,21.2626,21.2626,21.1928,21.2028,9000.0
2007-09-06 15:15:00,21.27,21.27,21.2,21.22,13200.0,21.2128,21.2128,21.143,21.1629,13200.0
2007-09-06 15:20:00,21.2,21.25,21.11,21.25,17500.0,21.143,21.1928,21.0532,21.1928,17500.0
2007-09-06 15:25:00,21.25,21.31,21.24,21.28,4300.0,21.1928,21.2527,21.1829,21.2228,4300.0
2007-09-06 15:30:00,21.28,21.35,21.26,21.33,22800.0,21.2228,21.2926,21.2028,21.2726,22800.0
2007-09-06 15:35:00,21.36,21.42,21.3,21.32,22300.0,21.3025,21.3624,21.2427,21.2626,22300.0
2007-09-06 15:40:00,21.33,21.34,21.25,21.3,16600.0,21.2726,21.2826,21.1928,21.2427,16600.0
2007-09-06 15:45:00,21.31,21.33,21.27,21.3,15300.0,21.2527,21.2726,21.2128,21.2427,15300.0
2007-09-06 15:50:00,21.29,21.33,21.28,21.3,11100.0,21.2327,21.2726,21.2228,21.2427,11100.0
2007-09-06 15:55:00,21.32,21.33,21.27,21.27,49200.0,21.2626,21.2726,21.2128,21.2128,49200.0
2007-09-07 09:30:00,21.0,21.0,20.41,20.63,32300.0,20.9435,20.9435,20.3551,20.5745,32300.0
2007-09-07 09:35:00,20.74,20.82,20.64,20.7,4300.0,20.6842,20.764,20.5845,20.6443,4300.0
2007-09-07 09:40:00,20.76,20.76,20.55,20.72,13800.0,20.7042,20.7042,20.4947,20.6643,13800.0
2007-09-07 09:45:00,20.72,20.98,20.68,20.96,27600.0,20.6643,20.9236,20.6244,20.9036,27600.0
2007-09-07 09:50:00,20.98,21.05,20.97,21.02,30700.0,20.9236,20.9934,20.9136,20.9635,30700.0
2007-09-07 09:55:00,21.0,21.02,20.86,20.88,7300.0,20.9435,20.9635,20.8039,20.8238,7300.0
2007-09-07 10:00:00,20.84,21.04,20.83,20.9,15600.0,20.7839,20.9834,20.774,20.8438,15600.0
2007-09-07 10:05:00,20.92,21.06,20.92,21.01,7500.0,20.8637,21.0033,20.8637,20.9535,7500.0
2007-09-07 10:10:00,20.99,20.99,20.91,20.92,2800.0,20.9335,20.9335,20.8537,20.8637,2800.0
2007-09-07 10:15:00,20.92,20.95,20.89,20.92,14000.0,20.8637,20.8936,20.8338,20.8637,14000.0
2007-09-07 10:20:00,20.91,21.05,20.91,21.03,9100.0,20.8537,20.9934,20.8537,20.9734,9100.0
2007-09-07 10:25:00,21.07,21.07,21.0,21.05,25700.0,21.0133,21.0133,20.9435,20.9934,25700.0
2007-09-07 10:30:00,21.06,21.08,20.92,20.97,9100.0,21.0033,21.0233,20.8637,20.9136,9100.0
2007-09-07 10:35:00,20.93,20.93,20.83,20.83,5100.0,20.8737,20.8737,20.774,20.774,5100.0
2007-09-07 10:40:00,20.81,20.83,20.76,20.77,8800.0,20.754,20.774,20.7042,20.7141,8800.0
2007-09-07 10:45:00,20.76,20.93,20.76,20.81,38000.0,20.7042,20.8737,20.7042,20.754,38000.0
2007-09-07 10:50:00,20.82,20.82,20.68,20.69,11200.0,20.764,20.764,20.6244,20.6343,11200.0
2007-09-07 10:55:00,20.68,20.72,20.67,20.67,7000.0,20.6244,20.6643,20.6144,20.6144,7000.0
2007-09-07 11:00:00,20.67,20.68,20.55,20.57,7600.0,20.6144,20.6244,20.4947,20.5147,7600.0
2007-09-07 11:05:00,20.56,20.59,20.45,20.54,8900.0,20.5047,20.5346,20.395,20.4847,8900.0
2007-09-07 11:10:00,20.51,20.53,20.3,20.31,10800.0,20.4548,20.4748,20.2454,20.2554,10800.0
2007-09-07 11:15:00,20.33,20.41,20.32,20.41,4500.0,20.2753,20.3551,20.2653,20.3551,4500.0
2007-09-07 11:20:00,20.38,20.49,20.38,20.43,8800.0,20.3252,20.4349,20.3252,20.375,8800.0
2007-09-07 11:25:00,20.43,20.46,20.41,20.46,3800.0,20.375,20.405,20.3551,20.405,3800.0
2007-09-07 11:30:00,20.47,20.47,20.43,20.43,5500.0,20.4149,20.4149,20.375,20.375,5500.0
2007-09-07 11:35:00,20.45,20.53,20.45,20.51,8100.0,20.395,20.4748,20.395,20.4548,8100.0
2007-09-07 11:40:00,20.51,20.59,20.49,20.56,13100.0,20.4548,20.5346,20.4349,20.5047,13100.0
2007-09-07 11:45:00,20.57,20.7,20.55,20.7,12700.0,20.5147,20.6443,20.4947,20.6443,12700.0
2007-09-07 11:50:00,20.67,20.83,20.67,20.77,15200.0,20.6144,20.774,20.6144,20.7141,15200.0
2007-09-07 11:55:00,20.77,20.88,20.77,20.85,8200.0,20.7141,20.8238,20.7141,20.7939,8200.0
2007-09-07 12:00:00,20.86,20.86,20.78,20.81,6100.0,20.8039,20.8039,20.7241,20.754,6100.0
2007-09-07 12:05:00,20.79,20.9,20.77,20.87,6600.0,20.7341,20.8438,20.7141,20.8139,6600.0
2007-09-07 12:10:00,20.87,20.93,20.84,20.92,15300.0,20.8139,20.8737,20.7839,20.8637,15300.0
2007-09-07 12:15:00,20.92,20.93,20.8,20.83,13700.0,20.8637,20.8737,20.744,20.774,13700.0
2007-09-07 12:20:00,20.84,20.94,20.83,20.9,7400.0,20.7839,20.8837,20.774,20.8438,7400.0
2007-09-07 12:25:00,20.91,20.98,20.9,20.98,3900.0,20.8537,20.9236,20.8438,20.9236,3900.0
2007-09-07 12:30:00,20.99,21.03,20.98,20.99,9400.0,20.9335,20.9734,20.9236,20.9335,9400.0
2007-09-07 12:35:00,20.99,21.04,20.92,21.0,7100.0,20.9335,20.9834,20.8637,20.9435,7100.0
2007-09-07 12:40:00,20.99,21.07,20.97,21.05,14400.0,20.9335,21.0133,20.9136,20.9934,14400.0
2007-09-07 12:45:00,21.05,21.05,20.99,20.99,6100.0,20.9934,20.9934,20.9335,20.9335,6100.0
2007-09-07 12:50:00,21.02,21.04,21.02,21.04,900.0,20.9635,20.9834,20.9635,20.9834,900.0
2007-09-07 12:55:00,21.04,21.05,21.01,21.03,1700.0,20.9834,20.9934,20.9535,20.9734,1700.0
2007-09-07 13:00:00,21.04,21.17,21.03,21.15,9700.0,20.9834,21.113,20.9734,21.0931,9700.0
2007-09-07 13:05:00,21.15,21.25,21.12,21.21,20800.0,21.0931,21.1928,21.0632,21.1529,20800.0
2007-09-07 13:10:00,21.24,21.27,21.22,21.23,3900.0,21.1829,21.2128,21.1629,21.1729,3900.0
2007-09-07 13:15:00,21.23,21.23,21.13,21.18,39100.0,21.1729,21.1729,21.0732,21.123,39100.0
2007-09-07 13:20:00,21.18,21.18,21.12,21.14,2000.0,21.123,21.123,21.0632,21.0831,2000.0
2007-09-07 13:25:00,21.13,21.2,21.11,21.19,5700.0,21.0732,21.143,21.0532,21.133,5700.0
2007-09-07 13:30:00,21.19,21.26,21.18,21.25,9500.0,21.133,21.2028,21.123,21.1928,9500.0
2007-09-07 13:35:00,21.26,21.29,21.19,21.22,14400.0,21.2028,21.2327,21.133,21.1629,14400.0
2007-09-07 13:40:00,21.22,21.34,21.21,21.24,18700.0,21.1629,21.2826,21.1529,21.1829,18700.0
2007-09-07 13:45:00,21.24,21.25,21.22,21.22,4900.0,21.1829,21.1928,21.1629,21.1629,4900.0
2007-09-07 13:50:00,21.23,21.34,21.22,21.27,12100.0,21.1729,21.2826,21.1629,21.2128,12100.0
2007-09-07 13:55:00,21.26,21.39,21.25,21.36,27000.0,21.2028,21.3325,21.1928,21.3025,27000.0
2007-09-07 14:00:00,21.37,21.37,21.26,21.28,9000.0,21.3125,21.3125,21.2028,21.2228,9000.0
2007-09-07 14:05:00,21.29,21.4,21.29,21.36,17500.0,21.2327,21.3424,21.2327,21.3025,17500.0
2007-09-07 14:10:00,21.36,21.5,21.3,21.45,14700.0,21.3025,21.4422,21.2427,21.3923,14700.0
2007-09-07 14:15:00,21.46,21.48,21.43,21.45,5900.0,21.4023,21.4222,21.3723,21.3923,5900.0
2007-09-07 14:20:00,21.44,21.44,21.4,21.43,7800.0,21.3823,21.3823,21.3424,21.3723,7800.0
2007-09-07 14:25:00,21.46,21.46,21.42,21.46,3200.0,21.4023,21.4023,21.3624,21.4023,3200.0
2007-09-07 14:30:00,21.46,21.46,21.4,21.43,6400.0,21.4023,21.4023,21.3424,21.3723,6400.0
2007-09-07 14:35:00,21.45,21.47,21.42,21.47,9400.0,21.3923,21.4122,21.3624,21.4122,9400.0
2007-09-07 14:40:00,21.45,21.45,21.38,21.38,6500.0,21.3923,21.3923,21.3225,21.3225,6500.0
2007-09-07 14:45:00,21.4,21.4,21.19,21.24,7200.0,21.3424,21.3424,21.133,21.1829,7200.0
2007-09-07 14:50:00,21.22,21.27,21.18,21.2,7700.0,21.1629,21.2128,21.123,21.143,7700.0
2007-09-07 14:55:00,21.17,21.22,21.17,21.17,9500.0,21.113,21.1629,21.113,21.113,9500.0
2007-09-07 15:00:00,21.17,21.28,21.14,21.28,8800.0,21.113,21.2228,21.0831,21.2228,8800.0
2007-09-07 15:05:00,21.27,21.27,21.22,21.25,5500.0,21.2128,21.2128,21.1629,21.1928,5500.0
2007-09-07 15:10:00,21.26,21.33,21.25,21.33,7500.0,21.2028,21.2726,21.1928,21.2726,7500.0
2007-09-07 15:15:00,21.35,21.44,21.33,21.44,8400.0,21.2926,21.3823,21.2726,21.3823,8400.0
2007-09-07 15:20:00,21.43,21.43,21.29,21.3,11900.0,21.3723,21.3723,21.2327,21.2427,11900.0
2007-09-07 15:25:00,21.33,21.34,21.26,21.28,3800.0,21.2726,21.2826,21.2028,21.2228,3800.0
2007-09-07 15:30:00,21.3,21.35,21.28,21.3,5300.0,21.2427,21.2926,21.2228,21.2427,5300.0
2007-09-07 15:35:00,21.3,21.3,21.25,21.26,3600.0,21.2427,21.2427,21.1928,21.2028,3600.0
2007-09-07 15:40:00,21.25,21.25,21.15,21.19,15500.0,21.1928,21.1928,21.0931,21.133,15500.0
2007-09-07 15:45:00,21.21,21.22,21.12,21.2,25500.0,21.1529,21.1629,21.0632,21.143,25500.0
2007-09-07 15:50:00,21.2,21.2,21.17,21.19,15400.0,21.143,21.143,21.113,21.133,15400.0
2007-09-07 15:55:00,21.2,21.27,21.13,21.25,41100.0,21.143,21.2128,21.0732,21.1928,41100.0
2007-09-10 09:30:00,21.3,21.58,21.27,21.3,18900.0,21.2427,21.5219,21.2128,21.2427,18900.0
2007-09-10 09:35:00,21.3,21.3,21.2,21.2,4700.0,21.2427,21.2427,21.143,21.143,4700.0
2007-09-10 09:40:00,21.2,21.22,21.17,21.17,6800.0,21.143,21.1629,21.113,21.113,6800.0
2007-09-10 09:45:00,21.12,21.13,21.0,21.06,7700.0,21.0632,21.0732,20.9435,21.0033,7700.0
2007-09-10 09:50:00,21.09,21.21,21.09,21.21,7200.0,21.0333,21.1529,21.0333,21.1529,7200.0
2007-09-10 09:55:00,21.21,21.25,21.18,21.23,7800.0,21.1529,21.1928,21.123,21.1729,7800.0
2007-09-10 10:00:00,21.25,21.25,21.18,21.18,4500.0,21.1928,21.1928,21.123,21.123,4500.0
2007-09-10 10:05:00,21.2,21.22,21.18,21.18,5500.0,21.143,21.1629,21.123,21.123,5500.0
2007-09-10 10:10:00,21.18,21.18,21.0,21.01,6300.0,21.123,21.123,20.9435,20.9535,6300.0
2007-09-10 10:15:00,21.0,21.0,20.9,20.94,8100.0,20.9435,20.9435,20.8438,20.8837,8100.0
2007-09-10 10:20:00,20.94,21.03,20.93,21.03,11500.0,20.8837,20.9734,20.8737,20.9734,11500.0
2007-09-10 10:25:00,21.02,21.06,20.94,20.94,3000.0,20.9635,21.0033,20.8837,20.8837,3000.0
2007-09-10 10:30:00,20.96,20.96,20.85,20.87,7600.0,20.9036,20.9036,20.7939,20.8139,7600.0
2007-09-10 10:35:00,20.83,20.91,20.77,20.9,10400.0,20.774,20.8537,20.7141,20.8438,10400.0
2007-09-10 10:40:00,20.92,20.98,20.75,20.75,13100.0,20.8637,20.9236,20.6942,20.6942,13100.0
2007-09-10 10:45:00,20.77,20.78,20.68,20.71,14100.0,20.7141,20.7241,20.6244,20.6543,14100.0
2007-09-10 10:50:00,20.7,20.72,20.65,20.66,2700.0,20.6443,20.6643,20.5944,20.6044,2700.0
2007-09-10 10:55:00,20.64,20.64,20.59,20.63,7600.0,20.5845,20.5845,20.5346,20.5745,7600.0
2007-09-10 11:00:00,20.65,20.65,20.4,20.45,9300.0,20.5944,20.5944,20.3451,20.395,9300.0
2007-09-10 11:05:00,20.46,20.55,20.46,20.55,13100.0,20.405,20.4947,20.405,20.4947,13100.0
2007-09-10 11:10:00,20.57,20.57,20.29,20.29,9800.0,20.5147,20.5147,20.2354,20.2354,9800.0
2007-09-10 11:15:00,20.33,20.33,20.17,20.19,8600.0,20.2753,20.2753,20.1157,20.1357,8600.0
2007-09-10 11:20:00,20.21,20.26,20.18,20.26,2700.0,20.1556,20.2055,20.1257,20.2055,2700.0
2007-09-10 11:25:00,20.28,20.31,20.27,20.3,5400.0,20.2254,20.2554,20.2155,20.2454,5400.0
2007-09-10 11:30:00,20.34,20.34,20.23,20.25,5600.0,20.2853,20.2853,20.1756,20.1955,5600.0
2007-09-10 11:35:00,20.25,20.33,20.2,20.33,15200.0,20.1955,20.2753,20.1457,20.2753,15200.0
2007-09-10 11:40:00,20.32,20.41,20.32,20.37,4500.0,20.2653,20.3551,20.2653,20.3152,4500.0
2007-09-10 11:45:00,20.41,20.42,20.38,20.42,2300.0,20.3551,20.3651,20.3252,20.3651,2300.0
2007-09-10 11:50:00,20.44,20.44,20.42,20.44,1300.0,20.385,20.385,20.3651,20.385,1300.0
2007-09-10 11:55:00,20.48,20.6,20.48,20.59,5000.0,20.4249,20.5446,20.4249,20.5346,5000.0
2007-09-10 12:00:00,20.59,20.62,20.57,20.61,4200.0,20.5346,20.5645,20.5147,20.5546,4200.0
2007-09-10 12:05:00,20.57,20.59,20.56,20.56,4300.0,20.5147,20.5346,20.5047,20.5047,4300.0
2007-09-10 12:10:00,20.56,20.56,20.5,20.51,3100.0,20.5047,20.5047,20.4448,20.4548,3100.0
2007-09-10 12:15:00,20.5,20.53,20.5,20.52,4600.0,20.4448,20.4748,20.4448,20.4648,4600.0
2007-09-10 12:20:00,20.52,20.58,20.51,20.58,6300.0,20.4648,20.5246,20.4548,20.5246,6300.0
2007-09-10 12:25:00,20.57,20.6,20.55,20.55,1700.0,20.5147,20.5446,20.4947,20.4947,1700.0
2007-09-10 12:30:00,20.58,20.59,20.52,20.52,4200.0,20.5246,20.5346,20.4648,20.4648,4200.0
2007-09-10 12:35:00,20.53,20.53,20.48,20.48,2300.0,20.4748,20.4748,20.4249,20.4249,2300.0
2007-09-10 12:40:00,20.48,20.48,20.44,20.45,3800.0,20.4249,20.4249,20.385,20.395,3800.0
2007-09-10 12:45:00,20.45,20.45,20.31,20.33,7900.0,20.395,20.395,20.2554,20.2753,7900.0
2007-09-10 12:50:00,20.31,20.37,20.29,20.37,5700.0,20.2554,20.3152,20.2354,20.3152,5700.0
2007-09-10 12:55:00,20.37,20.47,20.37,20.47,9900.0,20.3152,20.4149,20.3152,20.4149,9900.0
2007-09-10 13:00:00,20.47,20.5,20.45,20.5,3700.0,20.4149,20.4448,20.395,20.4448,3700.0
2007-09-10 13:05:00,20.52,20.54,20.51,20.52,2200.0,20.4648,20.4847,20.4548,20.4648,2200.0
2007-09-10 13:10:00,20.52,20.52,20.46,20.47,4000.0,20.4648,20.4648,20.405,20.4149,4000.0
2007-09-10 13:15:00,20.48,20.5,20.45,20.5,3300.0,20.4249,20.4448,20.395,20.4448,3300.0
2007-09-10 13:20:00,20.51,20.52,20.5,20.52,4500.0,20.4548,20.4648,20.4448,20.4648,4500.0
2007-09-10 13:25:00,20.52,20.52,20.5,20.51,3200.0,20.4648,20.4648,20.4448,20.4548,3200.0
2007-09-10 13:30:00,20.53,20.56,20.5,20.56,3100.0,20.4748,20.5047,20.4448,20.5047,3100.0
2007-09-10 13:35:00,20.57,20.64,20.57,20.63,6000.0,20.5147,20.5845,20.5147,20.5745,6000.0
2007-09-10 13:40:00,20.63,20.66,20.63,20.63,4900.0,20.5745,20.6044,20.5745,20.5745,4900.0
2007-09-10 13:45:00,20.62,20.62,20.46,20.49,2800.0,20.5645,20.5645,20.405,20.4349,2800.0
2007-09-10 13:50:00,20.49,20.51,20.44,20.44,4000.0,20.4349,20.4548,20.385,20.385,4000.0
2007-09-10 13:55:00,20.45,20.48,20.4,20.48,6600.0,20.395,20.4249,20.3451,20.4249,6600.0
2007-09-10 14:00:00,20.48,20.51,20.43,20.46,6500.0,20.4249,20.4548,20.375,20.405,6500.0
2007-09-10 14:05:00,20.45,20.5,20.43,20.5,4500.0,20.395,20.4448,20.375,20.4448,4500.0
2007-09-10 14:10:00,20.52,20.61,20.51,20.6,7100.0,20.4648,20.5546,20.4548,20.5446,7100.0
2007-09-10 14:15:00,20.61,20.71,20.61,20.69,9600.0,20.5546,20.6543,20.5546,20.6343,9600.0
2007-09-10 14:20:00,20.66,20.7,20.66,20.67,2000.0,20.6044,20.6443,20.6044,20.6144,2000.0
2007-09-10 14:25:00,20.68,20.79,20.66,20.74,4300.0,20.6244,20.7341,20.6044,20.6842,4300.0
2007-09-10 14:30:00,20.75,20.82,20.7,20.8,5900.0,20.6942,20.764,20.6443,20.744,5900.0
2007-09-10 14:35:00,20.8,20.83,20.8,20.81,1100.0,20.744,20.774,20.744,20.754,1100.0
2007-09-10 14:40:00,20.8,20.82,20.77,20.77,6000.0,20.744,20.764,20.7141,20.7141,6000.0
2007-09-10 14:45:00,20.77,20.85,20.77,20.79,12800.0,20.7141,20.7939,20.7141,20.7341,12800.0
2007-09-10 14:50:00,20.77,20.79,20.7,20.7,5200.0,20.7141,20.7341,20.6443,20.6443,5200.0
2007-09-10 14:55:00,20.7,20.8,20.7,20.76,9200.0,20.6443,20.744,20.6443,20.7042,9200.0
2007-09-10 15:00:00,20.76,20.76,20.72,20.72,1400.0,20.7042,20.7042,20.6643,20.6643,1400.0
2007-09-10 15:05:00,20.71,20.89,20.69,20.85,5600.0,20.6543,20.8338,20.6343,20.7939,5600.0
2007-09-10 15:10:00,20.89,20.95,20.88,20.95,8400.0,20.8338,20.8936,20.8238,20.8936,8400.0
2007-09-10 15:15:00,20.94,21.0,20.94,20.95,9100.0,20.8837,20.9435,20.8837,20.8936,9100.0
2007-09-10 15:20:00,20.96,21.0,20.96,20.98,7700.0,20.9036,20.9435,20.9036,20.9236,7700.0
2007-09-10 15:25:00,20.95,20.95,20.89,20.9,4400.0,20.8936,20.8936,20.8338,20.8438,4400.0
2007-09-10 15:30:00,20.91,20.94,20.87,20.9,9000.0,20.8537,20.8837,20.8139,20.8438,9000.0
2007-09-10 15:35:00,20.92,20.92,20.87,20.88,4500.0,20.8637,20.8637,20.8139,20.8238,4500.0
2007-09-10 15:40:00,20.85,20.93,20.81,20.83,14100.0,20.7939,20.8737,20.754,20.774,14100.0
2007-09-10 15:45:00,20.83,20.83,20.78,20.8,4500.0,20.774,20.774,20.7241,20.744,4500.0
2007-09-10 15:50:00,20.78,20.78,20.61,20.64,17000.0,20.7241,20.7241,20.5546,20.5845,17000.0
2007-09-10 15:55:00,20.65,20.67,20.55,20.67,54700.0,20.5944,20.6144,20.4947,20.6144,54700.0
2007-09-11 09:30:00,20.83,20.83,20.65,20.72,30800.0,20.774,20.774,20.5944,20.6643,30800.0
2007-09-11 09:35:00,20.73,20.73,20.45,20.6,16900.0,20.6742,20.6742,20.395,20.5446,16900.0
2007-09-11 09:40:00,20.59,21.0,20.59,20.99,180700.0,20.5346,20.9435,20.5346,20.9335,180700.0
2007-09-11 09:45:00,21.0,21.0,20.9,20.92,5500.0,20.9435,20.9435,20.8438,20.8637,5500.0
2007-09-11 09:50:00,20.95,20.97,20.92,20.97,7700.0,20.8936,20.9136,20.8637,20.9136,7700.0
2007-09-11 09:55:00,20.99,21.1,20.97,21.06,17700.0,20.9335,21.0432,20.9136,21.0033,17700.0
2007-09-11 10:00:00,21.04,21.05,20.92,21.03,7800.0,20.9834,20.9934,20.8637,20.9734,7800.0
2007-09-11 10:05:00,21.04,21.04,20.98,20.99,4200.0,20.9834,20.9834,20.9236,20.9335,4200.0
2007-09-11 10:10:00,20.99,21.03,20.97,20.97,1400.0,20.9335,20.9734,20.9136,20.9136,1400.0
2007-09-11 10:15:00,20.98,20.98,20.87,20.88,3800.0,20.9236,20.9236,20.8139,20.8238,3800.0
2007-09-11 10:20:00,20.88,20.96,20.88,20.95,2400.0,20.8238,20.9036,20.8238,20.8936,2400.0
2007-09-11 10:25:00,20.96,21.0,20.89,20.95,10900.0,20.9036,20.9435,20.8338,20.8936,10900.0
2007-09-11 10:30:00,20.96,20.99,20.96,20.98,3200.0,20.9036,20.9335,20.9036,20.9236,3200.0
2007-09-11 10:35:00,20.97,21.0,20.97,20.99,6500.0,20.9136,20.9435,20.9136,20.9335,6500.0
2007-09-11 10:40:00,20.99,21.0,20.96,20.99,8900.0,20.9335,20.9435,20.9036,20.9335,8900.0
2007-09-11 10:45:00,20.98,20.99,20.93,20.93,7100.0,20.9236,20.9335,20.8737,20.8737,7100.0
2007-09-11 10:50:00,20.92,20.92,20.87,20.88,3600.0,20.8637,20.8637,20.8139,20.8238,3600.0
2007-09-11 10:55:00,20.88,20.88,20.83,20.84,7600.0,20.8238,20.8238,20.774,20.7839,7600.0
2007-09-11 11:00:00,20.84,20.86,20.81,20.86,6100.0,20.7839,20.8039,20.754,20.8039,6100.0
2007-09-11 11:05:00,20.84,20.84,20.76,20.76,10900.0,20.7839,20.7839,20.7042,20.7042,10900.0
2007-09-11 11:10:00,20.75,20.77,20.74,20.76,5100.0,20.6942,20.7141,20.6842,20.7042,5100.0
2007-09-11 11:15:00,20.74,20.74,20.65,20.65,6600.0,20.6842,20.6842,20.5944,20.5944,6600.0
2007-09-11 11:20:00,20.65,20.83,20.64,20.83,8400.0,20.5944,20.774,20.5845,20.774,8400.0
2007-09-11 11:25:00,20.83,20.85,20.82,20.85,900.0,20.774,20.7939,20.764,20.7939,900.0
2007-09-11 11:30:00,20.84,20.91,20.84,20.9,6600.0,20.7839,20.8537,20.7839,20.8438,6600.0
2007-09-11 11:35:00,20.91,20.95,20.86,20.92,9500.0,20.8537,20.8936,20.8039,20.8637,9500.0
2007-09-11 11:40:00,20.92,20.94,20.91,20.93,1300.0,20.8637,20.8837,20.8537,20.8737,1300.0
2007-09-11 11:45:00,20.92,20.99,20.9,20.99,4700.0,20.8637,20.9335,20.8438,20.9335,4700.0
2007-09-11 11:50:00,20.96,20.98,20.95,20.96,1600.0,20.9036,20.9236,20.8936,20.9036,1600.0
2007-09-11 11:55:00,20.97,20.97,20.94,20.94,3200.0,20.9136,20.9136,20.8837,20.8837,3200.0
2007-09-11 12:00:00,20.94,20.94,20.82,20.82,3900.0,20.8837,20.8837,20.764,20.764,3900.0
2007-09-11 12:05:00,20.82,20.84,20.76,20.76,7100.0,20.764,20.7839,20.7042,20.7042,7100.0
2007-09-11 12:10:00,20.79,20.82,20.77,20.77,6900.0,20.7341,20.764,20.7141,20.7141,6900.0
2007-09-11 12:15:00,20.79,20.82,20.76,20.8,9400.0,20.7341,20.764,20.7042,20.744,9400.0
2007-09-11 12:20:00,20.8,20.83,20.79,20.81,6600.0,20.744,20.774,20.7341,20.754,6600.0
2007-09-11 12:25:00,20.81,20.84,20.81,20.84,4700.0,20.754,20.7839,20.754,20.7839,4700.0
2007-09-11 12:30:00,20.83,20.86,20.81,20.81,9100.0,20.774,20.8039,20.754,20.754,9100.0
2007-09-11 12:35:00,20.83,20.83,20.8,20.81,4800.0,20.774,20.774,20.744,20.754,4800.0
2007-09-11 12:40:00,20.83,20.83,20.78,20.78,3300.0,20.774,20.774,20.7241,20.7241,3300.0
2007-09-11 12:45:00,20.79,20.8,20.76,20.77,6500.0,20.7341,20.744,20.7042,20.7141,6500.0
2007-09-11 12:50:00,20.77,20.77,20.7,20.75,5500.0,20.7141,20.7141,20.6443,20.6942,5500.0
2007-09-11 12:55:00,20.77,20.77,20.7,20.72,6800.0,20.7141,20.7141,20.6443,20.6643,6800.0
2007-09-11 13:00:00,20.72,20.75,20.69,20.72,13600.0,20.6643,20.6942,20.6343,20.6643,13600.0
2007-09-11 13:05:00,20.71,20.72,20.68,20.69,6000.0,20.6543,20.6643,20.6244,20.6343,6000.0
2007-09-11 13:10:00,20.69,20.77,20.68,20.74,33100.0,20.6343,20.7141,20.6244,20.6842,33100.0
2007-09-11 13:15:00,20.74,20.77,20.65,20.65,28300.0,20.6842,20.7141,20.5944,20.5944,28300.0
2007-09-11 13:20:00,20.64,20.67,20.61,20.66,11500.0,20.5845,20.6144,20.5546,20.6044,11500.0
2007-09-11 13:25:00,20.66,20.67,20.58,20.64,8000.0,20.6044,20.6144,20.5246,20.5845,8000.0
2007-09-11 13:30:00,20.67,20.67,20.62,20.64,7400.0,20.6144,20.6144,20.5645,20.5845,7400.0
2007-09-11 13:35:00,20.64,20.65,20.6,20.6,12500.0,20.5845,20.5944,20.5446,20.5446,12500.0
2007-09-11 13:40:00,20.6,20.6,20.57,20.59,2700.0,20.5446,20.5446,20.5147,20.5346,2700.0
2007-09-11 13:45:00,20.59,20.65,20.56,20.6,8700.0,20.5346,20.5944,20.5047,20.5446,8700.0
2007-09-11 13:50:00,20.59,20.62,20.57,20.58,4900.0,20.5346,20.5645,20.5147,20.5246,4900.0
2007-09-11 13:55:00,20.59,20.59,20.54,20.58,5700.0,20.5346,20.5346,20.4847,20.5246,5700.0
2007-09-11 14:00:00,20.58,20.64,20.57,20.63,27000.0,20.5246,20.5845,20.5147,20.5745,27000.0
2007-09-11 14:05:00,20.61,20.63,20.59,20.6,11000.0,20.5546,20.5745,20.5346,20.5446,11000.0
2007-09-11 14:10:00,20.6,20.61,20.56,20.58,6500.0,20.5446,20.5546,20.5047,20.5246,6500.0
2007-09-11 14:15:00,20.59,20.63,20.59,20.62,5800.0,20.5346,20.5745,20.5346,20.5645,5800.0
2007-09-11 14:20:00,20.59,20.61,20.58,20.61,6600.0,20.5346,20.5546,20.5246,20.5546,6600.0
2007-09-11 14:25:00,20.61,20.66,20.6,20.66,12300.0,20.5546,20.6044,20.5446,20.6044,12300.0
2007-09-11 14:30:00,20.67,20.67,20.63,20.66,6600.0,20.6144,20.6144,20.5745,20.6044,6600.0
2007-09-11 14:35:00,20.65,20.66,20.59,20.63,11900.0,20.5944,20.6044,20.5346,20.5745,11900.0
2007-09-11 14:40:00,20.65,20.67,20.64,20.67,6100.0,20.5944,20.6144,20.5845,20.6144,6100.0
2007-09-11 14:45:00,20.66,20.68,20.65,20.65,2100.0,20.6044,20.6244,20.5944,20.5944,2100.0
2007-09-11 14:50:00,20.66,20.67,20.65,20.65,3600.0,20.6044,20.6144,20.5944,20.5944,3600.0
2007-09-11 14:55:00,20.65,20.67,20.62,20.64,12300.0,20.5944,20.6144,20.5645,20.5845,12300.0
2007-09-11 15:00:00,20.62,20.67,20.62,20.66,4500.0,20.5645,20.6144,20.5645,20.6044,4500.0
2007-09-11 15:05:00,20.66,20.7,20.66,20.67,5500.0,20.6044,20.6443,20.6044,20.6144,5500.0
2007-09-11 15:10:00,20.69,20.8,20.66,20.77,11000.0,20.6343,20.744,20.6044,20.7141,11000.0
2007-09-11 15:15:00,20.77,20.81,20.74,20.76,11400.0,20.7141,20.754,20.6842,20.7042,11400.0
2007-09-11 15:20:00,20.76,20.79,20.74,20.76,5000.0,20.7042,20.7341,20.6842,20.7042,5000.0
2007-09-11 15:25:00,20.76,20.77,20.73,20.74,6500.0,20.7042,20.7141,20.6742,20.6842,6500.0
2007-09-11 15:30:00,20.74,20.79,20.7,20.75,10200.0,20.6842,20.7341,20.6443,20.6942,10200.0
2007-09-11 15:35:00,20.74,20.74,20.66,20.67,10900.0,20.6842,20.6842,20.6044,20.6144,10900.0
2007-09-11 15:40:00,20.65,20.68,20.53,20.57,19200.0,20.5944,20.6244,20.4748,20.5147,19200.0
2007-09-11 15:45:00,20.57,20.6,20.52,20.6,20700.0,20.5147,20.5446,20.4648,20.5446,20700.0
2007-09-11 15:50:00,20.6,20.65,20.56,20.63,33200.0,20.5446,20.5944,20.5047,20.5745,33200.0
2007-09-11 15:55:00,20.65,20.7,20.58,20.63,46400.0,20.5944,20.6443,20.5246,20.5745,46400.0
2007-09-12 09:30:00,20.53,20.74,20.42,20.43,6500.0,20.4748,20.6842,20.3651,20.375,6500.0
2007-09-12 09:35:00,20.4,20.52,20.4,20.49,1800.0,20.3451,20.4648,20.3451,20.4349,1800.0
2007-09-12 09:40:00,20.5,20.54,20.44,20.5,5400.0,20.4448,20.4847,20.385,20.4448,5400.0
2007-09-12 09:45:00,20.5,20.58,20.5,20.58,4100.0,20.4448,20.5246,20.4448,20.5246,4100.0
2007-09-12 09:50:00,20.56,20.65,20.56,20.57,8800.0,20.5047,20.5944,20.5047,20.5147,8800.0
2007-09-12 09:55:00,20.57,20.61,20.5,20.5,6800.0,20.5147,20.5546,20.4448,20.4448,6800.0
2007-09-12 10:00:00,20.5,20.51,20.35,20.43,14300.0,20.4448,20.4548,20.2953,20.375,14300.0
2007-09-12 10:05:00,20.43,20.49,20.34,20.36,44700.0,20.375,20.4349,20.2853,20.3052,44700.0
2007-09-12 10:10:00,20.36,20.36,20.33,20.36,1700.0,20.3052,20.3052,20.2753,20.3052,1700.0
2007-09-12 10:15:00,20.33,20.33,20.25,20.31,6700.0,20.2753,20.2753,20.1955,20.2554,6700.0
2007-09-12 10:20:00,20.32,20.4,20.32,20.39,4800.0,20.2653,20.3451,20.2653,20.3351,4800.0
2007-09-12 10:25:00,20.4,20.44,20.37,20.41,6100.0,20.3451,20.385,20.3152,20.3551,6100.0
2007-09-12 10:30:00,20.43,20.44,20.4,20.4,3900.0,20.375,20.385,20.3451,20.3451,3900.0
2007-09-12 10:35:00,20.39,20.44,20.39,20.44,4600.0,20.3351,20.385,20.3351,20.385,4600.0
2007-09-12 10:40:00,20.45,20.5,20.44,20.48,5000.0,20.395,20.4448,20.385,20.4249,5000.0
2007-09-12 10:45:00,20.49,20.49,20.38,20.38,3500.0,20.4349,20.4349,20.3252,20.3252,3500.0
2007-09-12 10:50:00,20.36,20.42,20.36,20.4,4600.0,20.3052,20.3651,20.3052,20.3451,4600.0
2007-09-12 10:55:00,20.42,20.42,20.33,20.33,2000.0,20.3651,20.3651,20.2753,20.2753,2000.0
2007-09-12 11:00:00,20.32,20.32,20.29,20.29,1300.0,20.2653,20.2653,20.2354,20.2354,1300.0
2007-09-12 11:05:00,20.34,20.38,20.32,20.37,2500.0,20.2853,20.3252,20.2653,20.3152,2500.0
2007-09-12 11:10:00,20.36,20.4,20.36,20.4,3200.0,20.3052,20.3451,20.3052,20.3451,3200.0
2007-09-12 11:15:00,20.43,20.43,20.39,20.41,5700.0,20.375,20.375,20.3351,20.3551,5700.0
2007-09-12 11:20:00,20.42,20.43,20.4,20.41,5200.0,20.3651,20.375,20.3451,20.3551,5200.0
2007-09-12 11:25:00,20.41,20.43,20.41,20.42,800.0,20.3551,20.375,20.3551,20.3651,800.0
2007-09-12 11:30:00,20.42,20.43,20.42,20.42,2500.0,20.3651,20.375,20.3651,20.3651,2500.0
2007-09-12 11:35:00,20.39,20.4,20.36,20.38,1300.0,20.3351,20.3451,20.3052,20.3252,1300.0
2007-09-12 11:40:00,20.36,20.39,20.34,20.35,3700.0,20.3052,20.3351,20.2853,20.2953,3700.0
2007-09-12 11:45:00,20.39,20.39,20.37,20.38,1100.0,20.3351,20.3351,20.3152,20.3252,1100.0
2007-09-12 11:50:00,20.39,20.42,20.34,20.34,2400.0,20.3351,20.3651,20.2853,20.2853,2400.0
2007-09-12 11:55:00,20.37,20.45,20.37,20.41,11900.0,20.3152,20.395,20.3152,20.3551,11900.0
2007-09-12 12:00:00,20.39,20.43,20.39,20.4,2900.0,20.3351,20.375,20.3351,20.3451,2900.0
2007-09-12 12:05:00,20.4,20.43,20.4,20.41,1600.0,20.3451,20.375,20.3451,20.3551,1600.0
2007-09-12 12:10:00,20.42,20.45,20.42,20.44,1800.0,20.3651,20.395,20.3651,20.385,1800.0
2007-09-12 12:15:00,20.42,20.44,20.42,20.42,1800.0,20.3651,20.385,20.3651,20.3651,1800.0
2007-09-12 12:20:00,20.39,20.4,20.36,20.4,700.0,20.3351,20.3451,20.3052,20.3451,700.0
2007-09-12 12:25:00,20.36,20.36,20.33,20.36,1300.0,20.3052,20.3052,20.2753,20.3052,1300.0
2007-09-12 12:30:00,20.36,20.36,20.33,20.33,1500.0,20.3052,20.3052,20.2753,20.2753,1500.0
2007-09-12 12:35:00,20.34,20.34,20.33,20.34,700.0,20.2853,20.2853,20.2753,20.2853,700.0
2007-09-12 12:40:00,20.33,20.39,20.33,20.38,4300.0,20.2753,20.3351,20.2753,20.3252,4300.0
2007-09-12 12:45:00,20.39,20.43,20.38,20.39,2900.0,20.3351,20.375,20.3252,20.3351,2900.0
2007-09-12 12:50:00,20.38,20.41,20.38,20.39,1900.0,20.3252,20.3551,20.3252,20.3351,1900.0
2007-09-12 12:55:00,20.39,20.39,20.38,20.38,2500.0,20.3351,20.3351,20.3252,20.3252,2500.0
2007-09-12 13:00:00,20.38,20.39,20.36,20.36,2700.0,20.3252,20.3351,20.3052,20.3052,2700.0
2007-09-12 13:05:00,20.32,20.34,20.19,20.21,5800.0,20.2653,20.2853,20.1357,20.1556,5800.0
2007-09-12 13:10:00,20.21,20.22,20.19,20.19,2800.0,20.1556,20.1656,20.1357,20.1357,2800.0
2007-09-12 13:15:00,20.2,20.21,20.2,20.2,2200.0,20.1457,20.1556,20.1457,20.1457,2200.0
2007-09-12 13:20:00,20.19,20.21,20.18,20.2,4000.0,20.1357,20.1556,20.1257,20.1457,4000.0
2007-09-12 13:25:00,20.19,20.21,20.19,20.19,1200.0,20.1357,20.1556,20.1357,20.1357,1200.0
2007-09-12 13:30:00,20.21,20.21,20.19,20.2,1800.0,20.1556,20.1556,20.1357,20.1457,1800.0
2007-09-12 13:35:00,20.2,20.22,20.18,20.22,5900.0,20.1457,20.1656,20.1257,20.1656,5900.0
2007-09-12 13:40:00,20.21,20.23,20.2,20.2,4000.0,20.1556,20.1756,20.1457,20.1457,4000.0
2007-09-12 13:45:00,20.21,20.22,20.19,20.2,7900.0,20.1556,20.1656,20.1357,20.1457,7900.0
2007-09-12 13:50:00,20.22,20.27,20.17,20.22,25500.0,20.1656,20.2155,20.1157,20.1656,25500.0
2007-09-12 13:55:00,20.22,20.27,20.21,20.26,17700.0,20.1656,20.2155,20.1556,20.2055,17700.0
2007-09-12 14:00:00,20.25,20.27,20.23,20.24,1700.0,20.1955,20.2155,20.1756,20.1855,1700.0
2007-09-12 14:05:00,20.24,20.3,20.24,20.29,15800.0,20.1855,20.2454,20.1855,20.2354,15800.0
2007-09-12 14:10:00,20.27,20.35,20.27,20.32,7700.0,20.2155,20.2953,20.2155,20.2653,7700.0
2007-09-12 14:15:00,20.33,20.34,20.27,20.27,9500.0,20.2753,20.2853,20.2155,20.2155,9500.0
2007-09-12 14:20:00,20.26,20.28,20.25,20.26,5600.0,20.2055,20.2254,20.1955,20.2055,5600.0
2007-09-12 14:25:00,20.25,20.26,20.15,20.16,13900.0,20.1955,20.2055,20.0958,20.1058,13900.0
2007-09-12 14:30:00,20.16,20.21,20.16,20.19,5800.0,20.1058,20.1556,20.1058,20.1357,5800.0
2007-09-12 14:35:00,20.22,20.22,20.16,20.19,7200.0,20.1656,20.1656,20.1058,20.1357,7200.0
2007-09-12 14:40:00,20.19,20.22,20.18,20.19,7700.0,20.1357,20.1656,20.1257,20.1357,7700.0
2007-09-12 14:45:00,20.18,20.25,20.18,20.25,8700.0,20.1257,20.1955,20.1257,20.1955,8700.0
2007-09-12 14:50:00,20.23,20.26,20.21,20.22,8300.0,20.1756,20.2055,20.1556,20.1656,8300.0
2007-09-12 14:55:00,20.24,20.25,20.23,20.24,4700.0,20.1855,20.1955,20.1756,20.1855,4700.0
2007-09-12 15:00:00,20.25,20.26,20.23,20.26,5100.0,20.1955,20.2055,20.1756,20.2055,5100.0
2007-09-12 15:05:00,20.24,20.29,20.19,20.19,11200.0,20.1855,20.2354,20.1357,20.1357,11200.0
2007-09-12 15:10:00,20.2,20.26,20.19,20.24,20100.0,20.1457,20.2055,20.1357,20.1855,20100.0
2007-09-12 15:15:00,20.2,20.26,20.2,20.23,19100.0,20.1457,20.2055,20.1457,20.1756,19100.0
2007-09-12 15:20:00,20.23,20.26,20.23,20.25,14600.0,20.1756,20.2055,20.1756,20.1955,14600.0
2007-09-12 15:25:00,20.24,20.25,20.2,20.24,26100.0,20.1855,20.1955,20.1457,20.1855,26100.0
2007-09-12 15:30:00,20.22,20.22,20.17,20.2,17700.0,20.1656,20.1656,20.1157,20.1457,17700.0
2007-09-12 15:35:00,20.2,20.21,20.15,20.19,37800.0,20.1457,20.1556,20.0958,20.1357,37800.0
2007-09-12 15:40:00,20.2,20.21,20.18,20.19,10600.0,20.1457,20.1556,20.1257,20.1357,10600.0
2007-09-12 15:45:00,20.18,20.2,20.17,20.2,19800.0,20.1257,20.1457,20.1157,20.1457,19800.0
2007-09-12 15:50:00,20.2,20.2,20.13,20.15,18400.0,20.1457,20.1457,20.0758,20.0958,18400.0
2007-09-12 15:55:00,20.16,20.2,20.15,20.15,37200.0,20.1058,20.1457,20.0958,20.0958,37200.0
2007-09-13 09:30:00,20.2,20.37,20.2,20.32,4400.0,20.1457,20.3152,20.1457,20.2653,4400.0
2007-09-13 09:35:00,20.24,20.28,20.15,20.19,5800.0,20.1855,20.2254,20.0958,20.1357,5800.0
2007-09-13 09:40:00,20.23,20.3,20.23,20.25,4700.0,20.1756,20.2454,20.1756,20.1955,4700.0
2007-09-13 09:45:00,20.23,20.23,20.15,20.18,2600.0,20.1756,20.1756,20.0958,20.1257,2600.0
2007-09-13 09:50:00,20.15,20.23,20.15,20.16,3800.0,20.0958,20.1756,20.0958,20.1058,3800.0
2007-09-13 09:55:00,20.17,20.17,20.1,20.1,6700.0,20.1157,20.1157,20.0459,20.0459,6700.0
2007-09-13 10:00:00,20.1,20.2,20.08,20.08,14700.0,20.0459,20.1457,20.026,20.026,14700.0
2007-09-13 10:05:00,20.09,20.15,19.88,19.98,21800.0,20.036,20.0958,19.8265,19.9262,21800.0
2007-09-13 10:10:00,19.98,20.0,19.95,19.95,23100.0,19.9262,19.9462,19.8963,19.8963,23100.0
2007-09-13 10:15:00,19.95,19.97,19.95,19.95,6600.0,19.8963,19.9163,19.8963,19.8963,6600.0
2007-09-13 10:20:00,19.95,20.04,19.95,19.96,17600.0,19.8963,19.9861,19.8963,19.9063,17600.0
2007-09-13 10:25:00,19.96,20.02,19.95,19.98,6700.0,19.9063,19.9661,19.8963,19.9262,6700.0
2007-09-13 10:30:00,19.99,20.06,19.96,20.05,4600.0,19.9362,20.006,19.9063,19.9961,4600.0
2007-09-13 10:35:00,20.08,20.13,20.08,20.1,2900.0,20.026,20.0758,20.026,20.0459,2900.0
2007-09-13 10:40:00,20.09,20.1,19.98,20.0,14700.0,20.036,20.0459,19.9262,19.9462,14700.0
2007-09-13 10:45:00,20.01,20.03,19.99,19.99,4500.0,19.9562,19.9761,19.9362,19.9362,4500.0
2007-09-13 10:50:00,20.01,20.04,19.98,20.02,4700.0,19.9562,19.9861,19.9262,19.9661,4700.0
2007-09-13 10:55:00,20.02,20.06,20.01,20.04,2100.0,19.9661,20.006,19.9562,19.9861,2100.0
2007-09-13 11:00:00,20.02,20.05,19.99,19.99,4900.0,19.9661,19.9961,19.9362,19.9362,4900.0
2007-09-13 11:05:00,19.99,19.99,19.89,19.89,6300.0,19.9362,19.9362,19.8365,19.8365,6300.0
2007-09-13 11:10:00,19.89,20.0,19.85,19.99,10700.0,19.8365,19.9462,19.7966,19.9362,10700.0
2007-09-13 11:15:00,20.0,20.03,19.99,20.0,8500.0,19.9462,19.9761,19.9362,19.9462,8500.0
2007-09-13 11:20:00,19.99,20.03,19.99,20.02,4600.0,19.9362,19.9761,19.9362,19.9661,4600.0
2007-09-13 11:25:00,20.03,20.05,19.99,20.0,14100.0,19.9761,19.9961,19.9362,19.9462,14100.0
2007-09-13 11:30:00,20.0,20.02,19.99,20.0,7200.0,19.9462,19.9661,19.9362,19.9462,7200.0
2007-09-13 11:35:00,20.0,20.03,19.98,19.98,5400.0,19.9462,19.9761,19.9262,19.9262,5400.0
2007-09-13 11:40:00,19.94,19.98,19.92,19.98,3800.0,19.8864,19.9262,19.8664,19.9262,3800.0
2007-09-13 11:45:00,19.98,19.98,19.93,19.93,1200.0,19.9262,19.9262,19.8764,19.8764,1200.0
2007-09-13 11:50:00,19.95,19.95,19.92,19.93,1200.0,19.8963,19.8963,19.8664,19.8764,1200.0
2007-09-13 11:55:00,19.94,19.95,19.92,19.95,4800.0,19.8864,19.8963,19.8664,19.8963,4800.0
2007-09-13 12:00:00,19.94,19.95,19.91,19.95,53800.0,19.8864,19.8963,19.8564,19.8963,53800.0
2007-09-13 12:05:00,19.96,19.96,19.95,19.95,2700.0,19.9063,19.9063,19.8963,19.8963,2700.0
2007-09-13 12:10:00,19.94,19.97,19.94,19.96,2300.0,19.8864,19.9163,19.8864,19.9063,2300.0
2007-09-13 12:15:00,19.96,19.99,19.96,19.97,6900.0,19.9063,19.9362,19.9063,19.9163,6900.0
2007-09-13 12:20:00,19.97,20.0,19.97,20.0,18900.0,19.9163,19.9462,19.9163,19.9462,18900.0
2007-09-13 12:25:00,19.99,19.99,19.99,19.99,1200.0,19.9362,19.9362,19.9362,19.9362,1200.0
2007-09-13 12:30:00,19.96,20.0,19.96,19.96,4300.0,19.9063,19.9462,19.9063,19.9063,4300.0
2007-09-13 12:35:00,19.96,19.97,19.93,19.93,4800.0,19.9063,19.9163,19.8764,19.8764,4800.0
2007-09-13 12:40:00,19.93,19.94,19.88,19.88,7000.0,19.8764,19.8864,19.8265,19.8265,7000.0
2007-09-13 12:45:00,19.88,19.89,19.88,19.89,900.0,19.8265,19.8365,19.8265,19.8365,900.0
2007-09-13 12:50:00,19.89,19.92,19.89,19.9,5700.0,19.8365,19.8664,19.8365,19.8465,5700.0
2007-09-13 12:55:00,19.89,19.89,19.84,19.87,3300.0,19.8365,19.8365,19.7866,19.8165,3300.0
2007-09-13 13:00:00,19.9,19.93,19.88,19.9,2200.0,19.8465,19.8764,19.8265,19.8465,2200.0
2007-09-13 13:05:00,19.95,19.98,19.94,19.98,2100.0,19.8963,19.9262,19.8864,19.9262,2100.0
2007-09-13 13:10:00,19.99,20.0,19.98,19.99,6400.0,19.9362,19.9462,19.9262,19.9362,6400.0
2007-09-13 13:15:00,20.0,20.02,19.99,19.99,7300.0,19.9462,19.9661,19.9362,19.9362,7300.0
2007-09-13 13:20:00,20.0,20.03,20.0,20.01,13800.0,19.9462,19.9761,19.9462,19.9562,13800.0
2007-09-13 13:25:00,20.02,20.05,20.0,20.0,5100.0,19.9661,19.9961,19.9462,19.9462,5100.0
2007-09-13 13:30:00,20.0,20.0,19.99,20.0,2100.0,19.9462,19.9462,19.9362,19.9462,2100.0
2007-09-13 13:35:00,20.0,20.0,19.97,19.97,2000.0,19.9462,19.9462,19.9163,19.9163,2000.0
2007-09-13 13:40:00,19.97,19.99,19.96,19.98,1300.0,19.9163,19.9362,19.9063,19.9262,1300.0
2007-09-13 13:45:00,19.96,20.0,19.96,19.99,800.0,19.9063,19.9462,19.9063,19.9362,800.0
2007-09-13 13:50:00,19.97,19.99,19.97,19.99,2000.0,19.9163,19.9362,19.9163,19.9362,2000.0
2007-09-13 13:55:00,20.0,20.0,19.93,19.95,2600.0,19.9462,19.9462,19.8764,19.8963,2600.0
2007-09-13 14:00:00,19.94,19.95,19.94,19.95,4000.0,19.8864,19.8963,19.8864,19.8963,4000.0
2007-09-13 14:05:00,19.95,19.95,19.94,19.94,2100.0,19.8963,19.8963,19.8864,19.8864,2100.0
2007-09-13 14:10:00,19.95,19.95,19.9,19.95,5800.0,19.8963,19.8963,19.8465,19.8963,5800.0
2007-09-13 14:15:00,19.95,19.95,19.9,19.94,5100.0,19.8963,19.8963,19.8465,19.8864,5100.0
2007-09-13 14:20:00,19.94,19.95,19.93,19.93,6700.0,19.8864,19.8963,19.8764,19.8764,6700.0
2007-09-13 14:25:00,19.93,19.96,19.9,19.91,3600.0,19.8764,19.9063,19.8465,19.8564,3600.0
2007-09-13 14:30:00,19.92,19.93,19.9,19.91,9600.0,19.8664,19.8764,19.8465,19.8564,9600.0
2007-09-13 14:35:00,19.9,19.94,19.9,19.91,7000.0,19.8465,19.8864,19.8465,19.8564,7000.0
2007-09-13 14:40:00,19.92,19.96,19.91,19.95,3400.0,19.8664,19.9063,19.8564,19.8963,3400.0
2007-09-13 14:45:00,19.95,19.97,19.94,19.94,2300.0,19.8963,19.9163,19.8864,19.8864,2300.0
2007-09-13 14:50:00,19.95,19.96,19.94,19.94,2500.0,19.8963,19.9063,19.8864,19.8864,2500.0
2007-09-13 14:55:00,19.94,19.94,19.9,19.92,5700.0,19.8864,19.8864,19.8465,19.8664,5700.0
2007-09-13 15:00:00,19.92,19.95,19.92,19.92,2400.0,19.8664,19.8963,19.8664,19.8664,2400.0
2007-09-13 15:05:00,19.94,19.94,19.9,19.9,6200.0,19.8864,19.8864,19.8465,19.8465,6200.0
2007-09-13 15:10:00,19.9,19.94,19.84,19.86,3300.0,19.8465,19.8864,19.7866,19.8066,3300.0
2007-09-13 15:15:00,19.83,19.93,19.83,19.88,7700.0,19.7767,19.8764,19.7767,19.8265,7700.0
2007-09-13 15:20:00,19.88,19.95,19.83,19.93,5700.0,19.8265,19.8963,19.7767,19.8764,5700.0
2007-09-13 15:25:00,19.92,19.96,19.92,19.96,2700.0,19.8664,19.9063,19.8664,19.9063,2700.0
2007-09-13 15:30:00,19.95,19.96,19.92,19.93,3100.0,19.8963,19.9063,19.8664,19.8764,3100.0
2007-09-13 15:35:00,19.91,19.97,19.9,19.91,5900.0,19.8564,19.9163,19.8465,19.8564,5900.0
2007-09-13 15:40:00,19.94,19.94,19.9,19.9,12400.0,19.8864,19.8864,19.8465,19.8465,12400.0
2007-09-13 15:45:00,19.9,19.93,19.85,19.85,13700.0,19.8465,19.8764,19.7966,19.7966,13700.0
2007-09-13 15:50:00,19.85,19.89,19.83,19.89,6700.0,19.7966,19.8365,19.7767,19.8365,6700.0
2007-09-13 15:55:00,19.89,19.96,19.88,19.9,15700.0,19.8365,19.9063,19.8265,19.8465,15700.0
2007-09-14 09:30:00,19.78,19.93,19.66,19.79,8600.0,19.7268,19.8764,19.6071,19.7368,8600.0
2007-09-14 09:35:00,19.78,19.95,19.78,19.95,1200.0,19.7268,19.8963,19.7268,19.8963,1200.0
2007-09-14 09:40:00,19.92,20.1,19.92,19.98,6500.0,19.8664,20.0459,19.8664,19.9262,6500.0
2007-09-14 09:45:00,20.02,20.1,19.97,20.1,4500.0,19.9661,20.0459,19.9163,20.0459,4500.0
2007-09-14 09:50:00,20.1,20.4,20.1,20.31,19900.0,20.0459,20.3451,20.0459,20.2554,19900.0
2007-09-14 09:55:00,20.26,20.33,20.05,20.05,5700.0,20.2055,20.2753,19.9961,19.9961,5700.0
2007-09-14 10:00:00,20.06,20.15,20.03,20.13,3600.0,20.006,20.0958,19.9761,20.0758,3600.0
2007-09-14 10:05:00,20.12,20.28,20.12,20.28,3700.0,20.0659,20.2254,20.0659,20.2254,3700.0
2007-09-14 10:10:00,20.26,20.28,20.18,20.28,2900.0,20.2055,20.2254,20.1257,20.2254,2900.0
2007-09-14 10:15:00,20.29,20.35,20.24,20.3,3600.0,20.2354,20.2953,20.1855,20.2454,3600.0
2007-09-14 10:20:00,20.32,20.33,20.17,20.19,6900.0,20.2653,20.2753,20.1157,20.1357,6900.0
2007-09-14 10:25:00,20.17,20.17,20.1,20.12,1800.0,20.1157,20.1157,20.0459,20.0659,1800.0
2007-09-14 10:30:00,20.14,20.15,20.09,20.09,5300.0,20.0858,20.0958,20.036,20.036,5300.0
2007-09-14 10:35:00,20.1,20.1,20.01,20.05,5200.0,20.0459,20.0459,19.9562,19.9961,5200.0
2007-09-14 10:40:00,20.03,20.03,19.93,19.97,4900.0,19.9761,19.9761,19.8764,19.9163,4900.0
2007-09-14 10:45:00,19.96,20.13,19.96,20.11,3800.0,19.9063,20.0758,19.9063,20.0559,3800.0
2007-09-14 10:50:00,20.11,20.11,20.04,20.06,3200.0,20.0559,20.0559,19.9861,20.006,3200.0
2007-09-14 10:55:00,20.04,20.08,20.0,20.02,5400.0,19.9861,20.026,19.9462,19.9661,5400.0
2007-09-14 11:00:00,20.05,20.05,20.03,20.04,1300.0,19.9961,19.9961,19.9761,19.9861,1300.0
2007-09-14 11:05:00,20.03,20.04,19.92,19.92,4700.0,19.9761,19.9861,19.8664,19.8664,4700.0
2007-09-14 11:10:00,19.88,19.95,19.88,19.9,2000.0,19.8265,19.8963,19.8265,19.8465,2000.0
2007-09-14 11:15:00,19.92,19.97,19.92,19.95,2200.0,19.8664,19.9163,19.8664,19.8963,2200.0
2007-09-14 11:20:00,19.98,19.99,19.96,19.99,6400.0,19.9262,19.9362,19.9063,19.9362,6400.0
2007-09-14 11:25:00,19.98,20.05,19.97,20.03,4900.0,19.9262,19.9961,19.9163,19.9761,4900.0
2007-09-14 11:30:00,20.03,20.03,20.0,20.0,3100.0,19.9761,19.9761,19.9462,19.9462,3100.0
2007-09-14 11:35:00,20.01,20.02,19.98,19.98,5400.0,19.9562,19.9661,19.9262,19.9262,5400.0
2007-09-14 11:40:00,19.98,20.04,19.98,20.02,10700.0,19.9262,19.9861,19.9262,19.9661,10700.0
2007-09-14 11:45:00,20.01,20.01,20.01,20.01,300.0,19.9562,19.9562,19.9562,19.9562,300.0
2007-09-14 11:50:00,20.02,20.06,20.02,20.05,1300.0,19.9661,20.006,19.9661,19.9961,1300.0
2007-09-14 11:55:00,20.07,20.1,20.06,20.07,3400.0,20.016,20.0459,20.006,20.016,3400.0
2007-09-14 12:00:00,20.07,20.1,20.05,20.07,3700.0,20.016,20.0459,19.9961,20.016,3700.0
2007-09-14 12:05:00,20.05,20.05,20.01,20.03,3700.0,19.9961,19.9961,19.9562,19.9761,3700.0
2007-09-14 12:10:00,20.01,20.05,20.0,20.0,2000.0,19.9562,19.9961,19.9462,19.9462,2000.0
2007-09-14 12:15:00,20.0,20.02,20.0,20.01,1800.0,19.9462,19.9661,19.9462,19.9562,1800.0
2007-09-14 12:20:00,20.02,20.02,20.01,20.01,2400.0,19.9661,19.9661,19.9562,19.9562,2400.0
2007-09-14 12:25:00,20.01,20.05,19.99,20.01,9500.0,19.9562,19.9961,19.9362,19.9562,9500.0
2007-09-14 12:30:00,20.0,20.01,20.0,20.0,1600.0,19.9462,19.9562,19.9462,19.9462,1600.0
2007-09-14 12:35:00,20.0,20.01,19.99,19.99,1800.0,19.9462,19.9562,19.9362,19.9362,1800.0
2007-09-14 12:40:00,19.99,20.03,19.99,20.03,6700.0,19.9362,19.9761,19.9362,19.9761,6700.0
2007-09-14 12:45:00,20.01,20.01,20.0,20.0,3200.0,19.9562,19.9562,19.9462,19.9462,3200.0
2007-09-14 12:50:00,19.99,20.01,19.98,20.01,3200.0,19.9362,19.9562,19.9262,19.9562,3200.0
2007-09-14 12:55:00,20.0,20.03,19.99,20.0,5700.0,19.9462,19.9761,19.9362,19.9462,5700.0
2007-09-14 13:00:00,20.0,20.01,19.98,20.01,2100.0,19.9462,19.9562,19.9262,19.9562,2100.0
2007-09-14 13:05:00,20.03,20.04,19.97,19.97,8400.0,19.9761,19.9861,19.9163,19.9163,8400.0
2007-09-14 13:10:00,19.97,20.0,19.97,19.99,3700.0,19.9163,19.9462,19.9163,19.9362,3700.0
2007-09-14 13:15:00,20.0,20.0,20.0,20.0,300.0,19.9462,19.9462,19.9462,19.9462,300.0
2007-09-14 13:20:00,20.03,20.03,20.01,20.01,2100.0,19.9761,19.9761,19.9562,19.9562,2100.0
2007-09-14 13:25:00,20.01,20.03,20.01,20.03,3000.0,19.9562,19.9761,19.9562,19.9761,3000.0
2007-09-14 13:30:00,20.02,20.02,20.0,20.01,2900.0,19.9661,19.9661,19.9462,19.9562,2900.0
2007-09-14 13:35:00,20.02,20.03,20.0,20.02,2600.0,19.9661,19.9761,19.9462,19.9661,2600.0
2007-09-14 13:40:00,20.01,20.02,20.0,20.0,800.0,19.9562,19.9661,19.9462,19.9462,800.0
2007-09-14 13:45:00,20.02,20.03,20.0,20.03,4400.0,19.9661,19.9761,19.9462,19.9761,4400.0
2007-09-14 13:50:00,20.02,20.05,20.02,20.04,3300.0,19.9661,19.9961,19.9661,19.9861,3300.0
2007-09-14 13:55:00,20.06,20.15,20.05,20.13,13500.0,20.006,20.0958,19.9961,20.0758,13500.0
2007-09-14 14:00:00,20.13,20.16,20.13,20.16,1900.0,20.0758,20.1058,20.0758,20.1058,1900.0
2007-09-14 14:05:00,20.16,20.16,20.09,20.1,1900.0,20.1058,20.1058,20.036,20.0459,1900.0
2007-09-14 14:10:00,20.1,20.1,20.05,20.05,2100.0,20.0459,20.0459,19.9961,19.9961,2100.0
2007-09-14 14:15:00,20.08,20.09,20.05,20.08,2900.0,20.026,20.036,19.9961,20.026,2900.0
2007-09-14 14:20:00,20.08,20.08,20.03,20.03,7000.0,20.026,20.026,19.9761,19.9761,7000.0
2007-09-14 14:25:00,20.04,20.06,20.03,20.04,23800.0,19.9861,20.006,19.9761,19.9861,23800.0
2007-09-14 14:30:00,20.04,20.06,20.03,20.06,5400.0,19.9861,20.006,19.9761,20.006,5400.0
2007-09-14 14:35:00,20.06,20.09,20.06,20.07,800.0,20.006,20.036,20.006,20.016,800.0
2007-09-14 14:40:00,20.07,20.08,20.04,20.06,4200.0,20.016,20.026,19.9861,20.006,4200.0
2007-09-14 14:45:00,20.07,20.09,20.05,20.05,3300.0,20.016,20.036,19.9961,19.9961,3300.0
2007-09-14 14:50:00,20.05,20.07,20.0,20.01,9400.0,19.9961,20.016,19.9462,19.9562,9400.0
2007-09-14 14:55:00,19.99,20.06,19.97,20.06,6000.0,19.9362,20.006,19.9163,20.006,6000.0
2007-09-14 15:00:00,20.07,20.15,20.05,20.15,9700.0,20.016,20.0958,19.9961,20.0958,9700.0
2007-09-14 15:05:00,20.1,20.1,20.03,20.05,72600.0,20.0459,20.0459,19.9761,19.9961,72600.0
2007-09-14 15:10:00,20.05,20.07,20.04,20.05,2400.0,19.9961,20.016,19.9861,19.9961,2400.0
2007-09-14 15:15:00,20.06,20.11,20.06,20.09,1600.0,20.006,20.0559,20.006,20.036,1600.0
2007-09-14 15:20:00,20.09,20.14,20.09,20.11,5900.0,20.036,20.0858,20.036,20.0559,5900.0
2007-09-14 15:25:00,20.11,20.14,20.09,20.13,3500.0,20.0559,20.0858,20.036,20.0758,3500.0
2007-09-14 15:30:00,20.13,20.14,20.12,20.13,5100.0,20.0758,20.0858,20.0659,20.0758,5100.0
2007-09-14 15:35:00,20.14,20.14,20.11,20.14,2400.0,20.0858,20.0858,20.0559,20.0858,2400.0
2007-09-14 15:40:00,20.13,20.15,20.08,20.1,11000.0,20.0758,20.0958,20.026,20.0459,11000.0
2007-09-14 15:45:00,20.08,20.14,20.07,20.13,10300.0,20.026,20.0858,20.016,20.0758,10300.0
2007-09-14 15:50:00,20.11,20.15,20.11,20.15,6500.0,20.0559,20.0958,20.0559,20.0958,6500.0
2007-09-14 15:55:00,20.15,20.19,20.12,20.12,14100.0,20.0958,20.1357,20.0659,20.0659,14100.0
2007-09-17 09:30:00,20.16,20.18,20.02,20.12,4100.0,20.1058,20.1257,19.9661,20.0659,4100.0
2007-09-17 09:35:00,20.16,20.16,20.06,20.1,1500.0,20.1058,20.1058,20.006,20.0459,1500.0
2007-09-17 09:40:00,20.06,20.07,19.97,20.01,122200.0,20.006,20.016,19.9163,19.9562,122200.0
2007-09-17 09:45:00,19.98,20.01,19.94,19.96,4000.0,19.9262,19.9562,19.8864,19.9063,4000.0
2007-09-17 09:50:00,19.96,19.96,19.83,19.85,10200.0,19.9063,19.9063,19.7767,19.7966,10200.0
2007-09-17 09:55:00,19.85,19.85,19.82,19.82,5400.0,19.7966,19.7966,19.7667,19.7667,5400.0
2007-09-17 10:00:00,19.82,19.82,19.71,19.76,9400.0,19.7667,19.7667,19.657,19.7068,9400.0
2007-09-17 10:05:00,19.76,19.78,19.75,19.76,5100.0,19.7068,19.7268,19.6969,19.7068,5100.0
2007-09-17 10:10:00,19.75,19.85,19.74,19.8,4100.0,19.6969,19.7966,19.6869,19.7467,4100.0
2007-09-17 10:15:00,19.82,19.83,19.73,19.73,6700.0,19.7667,19.7767,19.6769,19.6769,6700.0
2007-09-17 10:20:00,19.73,19.73,19.66,19.69,10100.0,19.6769,19.6769,19.6071,19.637,10100.0
2007-09-17 10:25:00,19.69,19.69,19.51,19.51,9400.0,19.637,19.637,19.4575,19.4575,9400.0
2007-09-17 10:30:00,19.51,19.52,19.44,19.44,13900.0,19.4575,19.4675,19.3877,19.3877,13900.0
2007-09-17 10:35:00,19.43,19.47,19.38,19.42,13200.0,19.3777,19.4176,19.3279,19.3678,13200.0
2007-09-17 10:40:00,19.39,19.43,19.39,19.42,9200.0,19.3378,19.3777,19.3378,19.3678,9200.0
2007-09-17 10:45:00,19.42,19.43,19.3,19.33,11500.0,19.3678,19.3777,19.2481,19.278,11500.0
2007-09-17 10:50:00,19.33,19.33,19.22,19.22,9500.0,19.278,19.278,19.1683,19.1683,9500.0
2007-09-17 10:55:00,19.22,19.26,19.22,19.23,7200.0,19.1683,19.2082,19.1683,19.1783,7200.0
2007-09-17 11:00:00,19.25,19.34,19.25,19.34,6200.0,19.1982,19.288,19.1982,19.288,6200.0
2007-09-17 11:05:00,19.36,19.43,19.36,19.38,4100.0,19.3079,19.3777,19.3079,19.3279,4100.0
2007-09-17 11:10:00,19.38,19.38,19.35,19.35,2500.0,19.3279,19.3279,19.2979,19.2979,2500.0
2007-09-17 11:15:00,19.36,19.36,19.33,19.33,5300.0,19.3079,19.3079,19.278,19.278,5300.0
2007-09-17 11:20:00,19.35,19.35,19.34,19.35,2900.0,19.2979,19.2979,19.288,19.2979,2900.0
2007-09-17 11:25:00,19.35,19.4,19.34,19.38,2500.0,19.2979,19.3478,19.288,19.3279,2500.0
2007-09-17 11:30:00,19.37,19.37,19.33,19.35,2100.0,19.3179,19.3179,19.278,19.2979,2100.0
2007-09-17 11:35:00,19.36,19.39,19.34,19.36,2400.0,19.3079,19.3378,19.288,19.3079,2400.0
2007-09-17 11:40:00,19.35,19.38,19.34,19.38,6300.0,19.2979,19.3279,19.288,19.3279,6300.0
2007-09-17 11:45:00,19.37,19.4,19.33,19.33,5700.0,19.3179,19.3478,19.278,19.278,5700.0
2007-09-17 11:50:00,19.34,19.34,19.25,19.25,9100.0,19.288,19.288,19.1982,19.1982,9100.0
2007-09-17 11:55:00,19.25,19.26,19.23,19.24,4800.0,19.1982,19.2082,19.1783,19.1882,4800.0
2007-09-17 12:00:00,19.24,19.26,19.24,19.26,3500.0,19.1882,19.2082,19.1882,19.2082,3500.0
2007-09-17 12:05:00,19.24,19.26,19.24,19.25,8000.0,19.1882,19.2082,19.1882,19.1982,8000.0
2007-09-17 12:10:00,19.26,19.26,19.24,19.25,1900.0,19.2082,19.2082,19.1882,19.1982,1900.0
2007-09-17 12:15:00,19.25,19.26,19.25,19.25,1400.0,19.1982,19.2082,19.1982,19.1982,1400.0
2007-09-17 12:20:00,19.25,19.26,19.25,19.26,1000.0,19.1982,19.2082,19.1982,19.2082,1000.0
2007-09-17 12:25:00,19.25,19.26,19.25,19.25,5300.0,19.1982,19.2082,19.1982,19.1982,5300.0
2007-09-17 12:30:00,19.25,19.25,19.25,19.25,700.0,19.1982,19.1982,19.1982,19.1982,700.0
2007-09-17 12:35:00,19.26,19.26,19.25,19.25,1900.0,19.2082,19.2082,19.1982,19.1982,1900.0
2007-09-17 12:40:00,19.25,19.26,19.25,19.25,6300.0,19.1982,19.2082,19.1982,19.1982,6300.0
2007-09-17 12:45:00,19.26,19.28,19.25,19.28,6000.0,19.2082,19.2281,19.1982,19.2281,6000.0
2007-09-17 12:50:00,19.28,19.28,19.25,19.25,2600.0,19.2281,19.2281,19.1982,19.1982,2600.0
2007-09-17 12:55:00,19.25,19.28,19.25,19.28,5100.0,19.1982,19.2281,19.1982,19.2281,5100.0
2007-09-17 13:00:00,19.29,19.29,19.18,19.21,18900.0,19.2381,19.2381,19.1284,19.1583,18900.0
2007-09-17 13:05:00,19.24,19.28,19.24,19.28,3400.0,19.1882,19.2281,19.1882,19.2281,3400.0
2007-09-17 13:10:00,19.26,19.27,19.24,19.26,2500.0,19.2082,19.2182,19.1882,19.2082,2500.0
2007-09-17 13:15:00,19.27,19.3,19.24,19.24,6100.0,19.2182,19.2481,19.1882,19.1882,6100.0
2007-09-17 13:20:00,19.27,19.27,19.24,19.24,5000.0,19.2182,19.2182,19.1882,19.1882,5000.0
2007-09-17 13:25:00,19.24,19.25,19.24,19.24,7100.0,19.1882,19.1982,19.1882,19.1882,7100.0
2007-09-17 13:30:00,19.24,19.24,19.16,19.18,5500.0,19.1882,19.1882,19.1085,19.1284,5500.0
2007-09-17 13:35:00,19.18,19.18,19.14,19.14,4400.0,19.1284,19.1284,19.0885,19.0885,4400.0
2007-09-17 13:40:00,19.14,19.15,19.11,19.12,8500.0,19.0885,19.0985,19.0586,19.0686,8500.0
2007-09-17 13:45:00,19.12,19.12,19.08,19.1,9300.0,19.0686,19.0686,19.0287,19.0486,9300.0
2007-09-17 13:50:00,19.09,19.11,19.08,19.1,5200.0,19.0386,19.0586,19.0287,19.0486,5200.0
2007-09-17 13:55:00,19.08,19.09,19.03,19.04,4800.0,19.0287,19.0386,18.9788,18.9888,4800.0
2007-09-17 14:00:00,19.03,19.04,19.0,19.0,7500.0,18.9788,18.9888,18.9489,18.9489,7500.0
2007-09-17 14:05:00,18.99,18.99,18.91,18.94,11100.0,18.9389,18.9389,18.8591,18.889,11100.0
2007-09-17 14:10:00,18.93,18.95,18.92,18.94,7400.0,18.8791,18.899,18.8691,18.889,7400.0
2007-09-17 14:15:00,18.94,19.0,18.93,18.96,10100.0,18.889,18.9489,18.8791,18.909,10100.0
2007-09-17 14:20:00,18.98,19.0,18.98,18.99,8700.0,18.9289,18.9489,18.9289,18.9389,8700.0
2007-09-17 14:25:00,18.99,19.03,18.99,19.03,8700.0,18.9389,18.9788,18.9389,18.9788,8700.0
2007-09-17 14:30:00,19.04,19.15,19.01,19.15,14300.0,18.9888,19.0985,18.9589,19.0985,14300.0
2007-09-17 14:35:00,19.13,19.14,19.04,19.05,7300.0,19.0785,19.0885,18.9888,18.9988,7300.0
2007-09-17 14:40:00,19.03,19.13,19.03,19.13,5100.0,18.9788,19.0785,18.9788,19.0785,5100.0
2007-09-17 14:45:00,19.11,19.14,19.09,19.1,7400.0,19.0586,19.0885,19.0386,19.0486,7400.0
2007-09-17 14:50:00,19.11,19.11,19.02,19.04,11700.0,19.0586,19.0586,18.9688,18.9888,11700.0
2007-09-17 14:55:00,19.03,19.08,19.0,19.05,15400.0,18.9788,19.0287,18.9489,18.9988,15400.0
2007-09-17 15:00:00,19.05,19.06,19.0,19.0,10500.0,18.9988,19.0087,18.9489,18.9489,10500.0
2007-09-17 15:05:00,19.0,19.01,18.98,18.98,11300.0,18.9489,18.9589,18.9289,18.9289,11300.0
2007-09-17 15:10:00,19.0,19.02,18.96,18.98,19800.0,18.9489,18.9688,18.909,18.9289,19800.0
2007-09-17 15:15:00,18.98,18.98,18.88,18.88,17500.0,18.9289,18.9289,18.8292,18.8292,17500.0
2007-09-17 15:20:00,18.9,18.9,18.79,18.79,17800.0,18.8492,18.8492,18.7394,18.7394,17800.0
2007-09-17 15:25:00,18.79,18.81,18.68,18.69,17800.0,18.7394,18.7594,18.6297,18.6397,17800.0
2007-09-17 15:30:00,18.68,18.75,18.62,18.75,22500.0,18.6297,18.6996,18.5699,18.6996,22500.0
2007-09-17 15:35:00,18.77,18.8,18.74,18.77,18100.0,18.7195,18.7494,18.6896,18.7195,18100.0
2007-09-17 15:40:00,18.77,18.79,18.74,18.76,34900.0,18.7195,18.7394,18.6896,18.7095,34900.0
2007-09-17 15:45:00,18.76,18.81,18.75,18.75,27500.0,18.7095,18.7594,18.6996,18.6996,27500.0
2007-09-17 15:50:00,18.76,18.78,18.74,18.75,15100.0,18.7095,18.7295,18.6896,18.6996,15100.0
2007-09-17 15:55:00,18.75,18.76,18.6,18.64,45700.0,18.6996,18.7095,18.55,18.5899,45700.0
2007-09-18 09:30:00,18.74,18.97,18.66,18.79,14600.0,18.6896,18.919,18.6098,18.7394,14600.0
2007-09-18 09:35:00,18.79,18.85,18.76,18.76,28800.0,18.7394,18.7993,18.7095,18.7095,28800.0
2007-09-18 09:40:00,18.76,18.8,18.7,18.72,19000.0,18.7095,18.7494,18.6497,18.6696,19000.0
2007-09-18 09:45:00,18.73,18.78,18.7,18.72,17100.0,18.6796,18.7295,18.6497,18.6696,17100.0
2007-09-18 09:50:00,18.7,18.75,18.64,18.71,15200.0,18.6497,18.6996,18.5899,18.6597,15200.0
2007-09-18 09:55:00,18.74,18.77,18.68,18.75,8700.0,18.6896,18.7195,18.6297,18.6996,8700.0
2007-09-18 10:00:00,18.77,18.81,18.71,18.81,18600.0,18.7195,18.7594,18.6597,18.7594,18600.0
2007-09-18 10:05:00,18.81,18.83,18.77,18.77,11800.0,18.7594,18.7793,18.7195,18.7195,11800.0
2007-09-18 10:10:00,18.77,18.77,18.72,18.74,4800.0,18.7195,18.7195,18.6696,18.6896,4800.0
2007-09-18 10:15:00,18.74,18.75,18.59,18.63,8200.0,18.6896,18.6996,18.54,18.5799,8200.0
2007-09-18 10:20:00,18.64,18.7,18.64,18.67,6700.0,18.5899,18.6497,18.5899,18.6198,6700.0
2007-09-18 10:25:00,18.67,18.77,18.65,18.76,10000.0,18.6198,18.7195,18.5998,18.7095,10000.0
2007-09-18 10:30:00,18.77,18.81,18.77,18.77,9700.0,18.7195,18.7594,18.7195,18.7195,9700.0
2007-09-18 10:35:00,18.77,18.8,18.74,18.76,8800.0,18.7195,18.7494,18.6896,18.7095,8800.0
2007-09-18 10:40:00,18.76,18.78,18.7,18.7,5300.0,18.7095,18.7295,18.6497,18.6497,5300.0
2007-09-18 10:45:00,18.7,18.71,18.55,18.6,13900.0,18.6497,18.6597,18.5001,18.55,13900.0
2007-09-18 10:50:00,18.63,18.67,18.6,18.62,18100.0,18.5799,18.6198,18.55,18.5699,18100.0
2007-09-18 10:55:00,18.62,18.67,18.62,18.67,6400.0,18.5699,18.6198,18.5699,18.6198,6400.0
2007-09-18 11:00:00,18.66,18.68,18.62,18.68,15500.0,18.6098,18.6297,18.5699,18.6297,15500.0
2007-09-18 11:05:00,18.7,18.72,18.69,18.7,7100.0,18.6497,18.6696,18.6397,18.6497,7100.0
2007-09-18 11:10:00,18.7,18.72,18.69,18.7,7900.0,18.6497,18.6696,18.6397,18.6497,7900.0
2007-09-18 11:15:00,18.7,18.72,18.69,18.69,4900.0,18.6497,18.6696,18.6397,18.6397,4900.0
2007-09-18 11:20:00,18.69,18.69,18.67,18.69,3300.0,18.6397,18.6397,18.6198,18.6397,3300.0
2007-09-18 11:25:00,18.69,18.69,18.61,18.64,4100.0,18.6397,18.6397,18.5599,18.5899,4100.0
2007-09-18 11:30:00,18.66,18.68,18.64,18.64,4300.0,18.6098,18.6297,18.5899,18.5899,4300.0
2007-09-18 11:35:00,18.63,18.63,18.59,18.6,4600.0,18.5799,18.5799,18.54,18.55,4600.0
2007-09-18 11:40:00,18.6,18.61,18.58,18.59,3100.0,18.55,18.5599,18.53,18.54,3100.0
2007-09-18 11:45:00,18.58,18.59,18.58,18.59,1600.0,18.53,18.54,18.53,18.54,1600.0
2007-09-18 11:50:00,18.59,18.62,18.59,18.61,10100.0,18.54,18.5699,18.54,18.5599,10100.0
2007-09-18 11:55:00,18.62,18.69,18.62,18.69,6000.0,18.5699,18.6397,18.5699,18.6397,6000.0
2007-09-18 12:00:00,18.69,18.7,18.67,18.67,4400.0,18.6397,18.6497,18.6198,18.6198,4400.0
2007-09-18 12:05:00,18.65,18.65,18.57,18.58,5300.0,18.5998,18.5998,18.52,18.53,5300.0
2007-09-18 12:10:00,18.58,18.59,18.57,18.57,5000.0,18.53,18.54,18.52,18.52,5000.0
2007-09-18 12:15:00,18.58,18.58,18.56,18.56,8900.0,18.53,18.53,18.5101,18.5101,8900.0
2007-09-18 12:20:00,18.56,18.57,18.5,18.52,13900.0,18.5101,18.52,18.4502,18.4702,13900.0
2007-09-18 12:25:00,18.53,18.54,18.52,18.53,4100.0,18.4801,18.4901,18.4702,18.4801,4100.0
2007-09-18 12:30:00,18.53,18.54,18.53,18.54,7400.0,18.4801,18.4901,18.4801,18.4901,7400.0
2007-09-18 12:35:00,18.54,18.55,18.53,18.54,7000.0,18.4901,18.5001,18.4801,18.4901,7000.0
2007-09-18 12:40:00,18.54,18.55,18.53,18.54,7800.0,18.4901,18.5001,18.4801,18.4901,7800.0
2007-09-18 12:45:00,18.53,18.54,18.53,18.53,6500.0,18.4801,18.4901,18.4801,18.4801,6500.0
2007-09-18 12:50:00,18.54,18.54,18.48,18.48,11200.0,18.4901,18.4901,18.4303,18.4303,11200.0
2007-09-18 12:55:00,18.48,18.49,18.45,18.48,12500.0,18.4303,18.4403,18.4004,18.4303,12500.0
2007-09-18 13:00:00,18.47,18.48,18.36,18.36,10900.0,18.4203,18.4303,18.3106,18.3106,10900.0
2007-09-18 13:05:00,18.36,18.36,18.14,18.18,26700.0,18.3106,18.3106,18.0912,18.1311,26700.0
2007-09-18 13:10:00,18.18,18.34,18.17,18.3,16900.0,18.1311,18.2907,18.1211,18.2508,16900.0
2007-09-18 13:15:00,18.31,18.34,18.3,18.33,4800.0,18.2607,18.2907,18.2508,18.2807,4800.0
2007-09-18 13:20:00,18.33,18.33,18.32,18.33,4600.0,18.2807,18.2807,18.2707,18.2807,4600.0
2007-09-18 13:25:00,18.33,18.35,18.32,18.35,2700.0,18.2807,18.3006,18.2707,18.3006,2700.0
2007-09-18 13:30:00,18.35,18.35,18.34,18.35,3800.0,18.3006,18.3006,18.2907,18.3006,3800.0
2007-09-18 13:35:00,18.35,18.37,18.34,18.36,3100.0,18.3006,18.3206,18.2907,18.3106,3100.0
2007-09-18 13:40:00,18.37,18.39,18.35,18.36,5500.0,18.3206,18.3405,18.3006,18.3106,5500.0
2007-09-18 13:45:00,18.36,18.39,18.32,18.32,8500.0,18.3106,18.3405,18.2707,18.2707,8500.0
2007-09-18 13:50:00,18.33,18.39,18.32,18.37,6300.0,18.2807,18.3405,18.2707,18.3206,6300.0
2007-09-18 13:55:00,18.38,18.38,18.33,18.35,4700.0,18.3306,18.3306,18.2807,18.3006,4700.0
2007-09-18 14:00:00,18.33,18.35,18.31,18.32,6100.0,18.2807,18.3006,18.2607,18.2707,6100.0
2007-09-18 14:05:00,18.32,18.32,18.25,18.28,16200.0,18.2707,18.2707,18.2009,18.2308,16200.0
2007-09-18 14:10:00,18.26,18.31,18.19,18.2,12000.0,18.2109,18.2607,18.1411,18.151,12000.0
2007-09-18 14:15:00,18.25,18.81,18.25,18.55,37600.0,18.2009,18.7594,18.2009,18.5001,37600.0
2007-09-18 14:20:00,18.53,18.76,18.47,18.63,37900.0,18.4801,18.7095,18.4203,18.5799,37900.0
2007-09-18 14:25:00,18.63,18.64,18.28,18.36,42000.0,18.5799,18.5899,18.2308,18.3106,42000.0
2007-09-18 14:30:00,18.36,18.4,18.26,18.4,26400.0,18.3106,18.3505,18.2109,18.3505,26400.0
2007-09-18 14:35:00,18.4,18.61,18.39,18.61,24900.0,18.3505,18.5599,18.3405,18.5599,24900.0
2007-09-18 14:40:00,18.63,18.63,18.49,18.52,18300.0,18.5799,18.5799,18.4403,18.4702,18300.0
2007-09-18 14:45:00,18.52,18.6,18.49,18.59,13700.0,18.4702,18.55,18.4403,18.54,13700.0
2007-09-18 14:50:00,18.59,18.6,18.51,18.53,13000.0,18.54,18.55,18.4602,18.4801,13000.0
2007-09-18 14:55:00,18.53,18.59,18.53,18.59,12500.0,18.4801,18.54,18.4801,18.54,12500.0
2007-09-18 15:00:00,18.58,18.59,18.5,18.56,19600.0,18.53,18.54,18.4502,18.5101,19600.0
2007-09-18 15:05:00,18.57,18.6,18.57,18.59,21000.0,18.52,18.55,18.52,18.54,21000.0
2007-09-18 15:10:00,18.6,18.6,18.54,18.59,17200.0,18.55,18.55,18.4901,18.54,17200.0
2007-09-18 15:15:00,18.6,18.6,18.5,18.54,21000.0,18.55,18.55,18.4502,18.4901,21000.0
2007-09-18 15:20:00,18.56,18.59,18.53,18.59,16600.0,18.5101,18.54,18.4801,18.54,16600.0
2007-09-18 15:25:00,18.59,18.6,18.51,18.58,19900.0,18.54,18.55,18.4602,18.53,19900.0
2007-09-18 15:30:00,18.59,18.61,18.54,18.6,14900.0,18.54,18.5599,18.4901,18.55,14900.0
2007-09-18 15:35:00,18.6,18.65,18.59,18.65,15400.0,18.55,18.5998,18.54,18.5998,15400.0
2007-09-18 15:40:00,18.65,18.69,18.64,18.68,20500.0,18.5998,18.6397,18.5899,18.6297,20500.0
2007-09-18 15:45:00,18.68,18.72,18.66,18.67,19700.0,18.6297,18.6696,18.6098,18.6198,19700.0
2007-09-18 15:50:00,18.67,18.77,18.6,18.74,23600.0,18.6198,18.7195,18.55,18.6896,23600.0
2007-09-18 15:55:00,18.74,18.78,18.65,18.72,53300.0,18.6896,18.7295,18.5998,18.6696,53300.0
2007-09-19 09:30:00,18.9,19.34,18.84,19.27,14300.0,18.8492,19.288,18.7893,19.2182,14300.0
2007-09-19 09:35:00,19.26,19.26,18.97,19.03,4100.0,19.2082,19.2082,18.919,18.9788,4100.0
2007-09-19 09:40:00,18.99,19.06,18.96,18.99,9100.0,18.9389,19.0087,18.909,18.9389,9100.0
2007-09-19 09:45:00,19.0,19.0,18.96,18.96,9000.0,18.9489,18.9489,18.909,18.909,9000.0
2007-09-19 09:50:00,18.97,19.04,18.9,19.01,17000.0,18.919,18.9888,18.8492,18.9589,17000.0
2007-09-19 09:55:00,19.0,19.09,18.99,19.09,5500.0,18.9489,19.0386,18.9389,19.0386,5500.0
2007-09-19 10:00:00,19.11,19.11,18.93,18.93,14300.0,19.0586,19.0586,18.8791,18.8791,14300.0
2007-09-19 10:05:00,18.95,18.99,18.92,18.97,3900.0,18.899,18.9389,18.8691,18.919,3900.0
2007-09-19 10:10:00,18.97,19.0,18.94,18.99,8500.0,18.919,18.9489,18.889,18.9389,8500.0
2007-09-19 10:15:00,19.0,19.0,18.94,18.96,7300.0,18.9489,18.9489,18.889,18.909,7300.0
2007-09-19 10:20:00,18.96,19.0,18.96,19.0,8500.0,18.909,18.9489,18.909,18.9489,8500.0
2007-09-19 10:25:00,18.99,19.0,18.96,18.98,11400.0,18.9389,18.9489,18.909,18.9289,11400.0
2007-09-19 10:30:00,18.99,19.02,18.96,19.0,8200.0,18.9389,18.9688,18.909,18.9489,8200.0
2007-09-19 10:35:00,18.97,19.02,18.97,19.02,5800.0,18.919,18.9688,18.919,18.9688,5800.0
2007-09-19 10:40:00,19.03,19.06,19.03,19.04,7200.0,18.9788,19.0087,18.9788,18.9888,7200.0
2007-09-19 10:45:00,19.05,19.05,18.99,19.01,5500.0,18.9988,18.9988,18.9389,18.9589,5500.0
2007-09-19 10:50:00,19.01,19.08,19.01,19.07,6700.0,18.9589,19.0287,18.9589,19.0187,6700.0
2007-09-19 10:55:00,19.08,19.13,19.07,19.11,6400.0,19.0287,19.0785,19.0187,19.0586,6400.0
2007-09-19 11:00:00,19.12,19.17,19.12,19.17,6300.0,19.0686,19.1184,19.0686,19.1184,6300.0
2007-09-19 11:05:00,19.17,19.25,19.17,19.25,5000.0,19.1184,19.1982,19.1184,19.1982,5000.0
2007-09-19 11:10:00,19.25,19.33,19.24,19.3,10200.0,19.1982,19.278,19.1882,19.2481,10200.0
2007-09-19 11:15:00,19.29,19.34,19.21,19.27,53800.0,19.2381,19.288,19.1583,19.2182,53800.0
2007-09-19 11:20:00,19.24,19.28,19.23,19.25,9400.0,19.1882,19.2281,19.1783,19.1982,9400.0
2007-09-19 11:25:00,19.25,19.29,19.24,19.29,4300.0,19.1982,19.2381,19.1882,19.2381,4300.0
2007-09-19 11:30:00,19.27,19.31,19.27,19.31,2600.0,19.2182,19.2581,19.2182,19.2581,2600.0
2007-09-19 11:35:00,19.3,19.31,19.22,19.25,9500.0,19.2481,19.2581,19.1683,19.1982,9500.0
2007-09-19 11:40:00,19.24,19.24,19.19,19.21,8400.0,19.1882,19.1882,19.1384,19.1583,8400.0
2007-09-19 11:45:00,19.21,19.25,19.2,19.23,4000.0,19.1583,19.1982,19.1483,19.1783,4000.0
2007-09-19 11:50:00,19.23,19.25,19.19,19.23,8800.0,19.1783,19.1982,19.1384,19.1783,8800.0
2007-09-19 11:55:00,19.23,19.24,19.19,19.22,9400.0,19.1783,19.1882,19.1384,19.1683,9400.0
2007-09-19 12:00:00,19.22,19.23,19.17,19.21,15400.0,19.1683,19.1783,19.1184,19.1583,15400.0
2007-09-19 12:05:00,19.21,19.21,19.2,19.21,3000.0,19.1583,19.1583,19.1483,19.1583,3000.0
2007-09-19 12:10:00,19.21,19.22,19.19,19.22,5100.0,19.1583,19.1683,19.1384,19.1683,5100.0
2007-09-19 12:15:00,19.21,19.24,19.21,19.21,10400.0,19.1583,19.1882,19.1583,19.1583,10400.0
2007-09-19 12:20:00,19.24,19.24,19.2,19.21,2400.0,19.1882,19.1882,19.1483,19.1583,2400.0
2007-09-19 12:25:00,19.2,19.22,19.2,19.22,3000.0,19.1483,19.1683,19.1483,19.1683,3000.0
2007-09-19 12:30:00,19.22,19.23,19.19,19.19,4200.0,19.1683,19.1783,19.1384,19.1384,4200.0
2007-09-19 12:35:00,19.21,19.21,19.13,19.13,5600.0,19.1583,19.1583,19.0785,19.0785,5600.0
2007-09-19 12:40:00,19.13,19.15,19.13,19.14,2700.0,19.0785,19.0985,19.0785,19.0885,2700.0
2007-09-19 12:45:00,19.13,19.17,19.11,19.15,6100.0,19.0785,19.1184,19.0586,19.0985,6100.0
2007-09-19 12:50:00,19.15,19.16,19.05,19.07,6000.0,19.0985,19.1085,18.9988,19.0187,6000.0
2007-09-19 12:55:00,19.07,19.17,19.07,19.14,9000.0,19.0187,19.1184,19.0187,19.0885,9000.0
2007-09-19 13:00:00,19.15,19.16,19.08,19.08,6800.0,19.0985,19.1085,19.0287,19.0287,6800.0
2007-09-19 13:05:00,19.08,19.11,19.08,19.09,2800.0,19.0287,19.0586,19.0287,19.0386,2800.0
2007-09-19 13:10:00,19.11,19.12,19.08,19.08,16900.0,19.0586,19.0686,19.0287,19.0287,16900.0
2007-09-19 13:15:00,19.08,19.08,19.04,19.05,9500.0,19.0287,19.0287,18.9888,18.9988,9500.0
2007-09-19 13:20:00,19.06,19.07,19.02,19.03,3000.0,19.0087,19.0187,18.9688,18.9788,3000.0
2007-09-19 13:25:00,19.04,19.05,19.03,19.04,2300.0,18.9888,18.9988,18.9788,18.9888,2300.0
2007-09-19 13:30:00,19.05,19.09,19.05,19.09,5900.0,18.9988,19.0386,18.9988,19.0386,5900.0
2007-09-19 13:35:00,19.09,19.15,19.08,19.13,3000.0,19.0386,19.0985,19.0287,19.0785,3000.0
2007-09-19 13:40:00,19.13,19.2,19.1,19.13,21700.0,19.0785,19.1483,19.0486,19.0785,21700.0
2007-09-19 13:45:00,19.13,19.13,19.02,19.04,7500.0,19.0785,19.0785,18.9688,18.9888,7500.0
2007-09-19 13:50:00,19.02,19.06,19.01,19.06,4400.0,18.9688,19.0087,18.9589,19.0087,4400.0
2007-09-19 13:55:00,19.05,19.06,19.04,19.04,4500.0,18.9988,19.0087,18.9888,18.9888,4500.0
2007-09-19 14:00:00,19.03,19.07,19.0,19.0,8800.0,18.9788,19.0187,18.9489,18.9489,8800.0
2007-09-19 14:05:00,19.0,19.04,18.98,18.99,6000.0,18.9489,18.9888,18.9289,18.9389,6000.0
2007-09-19 14:10:00,19.02,19.05,18.98,19.0,3900.0,18.9688,18.9988,18.9289,18.9489,3900.0
2007-09-19 14:15:00,19.01,19.01,18.86,18.91,10000.0,18.9589,18.9589,18.8093,18.8591,10000.0
2007-09-19 14:20:00,18.93,19.0,18.92,19.0,5000.0,18.8791,18.9489,18.8691,18.9489,5000.0
2007-09-19 14:25:00,19.01,19.05,18.99,19.01,18100.0,18.9589,18.9988,18.9389,18.9589,18100.0
2007-09-19 14:30:00,19.01,19.03,19.0,19.0,2300.0,18.9589,18.9788,18.9489,18.9489,2300.0
2007-09-19 14:35:00,19.01,19.03,18.99,19.0,3100.0,18.9589,18.9788,18.9389,18.9489,3100.0
2007-09-19 14:40:00,19.0,19.02,18.97,19.0,3200.0,18.9489,18.9688,18.919,18.9489,3200.0
2007-09-19 14:45:00,19.01,19.02,18.99,19.0,2200.0,18.9589,18.9688,18.9389,18.9489,2200.0
2007-09-19 14:50:00,18.98,19.01,18.94,18.99,6700.0,18.9289,18.9589,18.889,18.9389,6700.0
2007-09-19 14:55:00,19.0,19.02,18.98,18.99,4100.0,18.9489,18.9688,18.9289,18.9389,4100.0
2007-09-19 15:00:00,19.01,19.01,18.97,19.0,2700.0,18.9589,18.9589,18.919,18.9489,2700.0
2007-09-19 15:05:00,19.01,19.03,18.98,19.0,8800.0,18.9589,18.9788,18.9289,18.9489,8800.0
2007-09-19 15:10:00,18.99,19.01,18.97,18.99,4100.0,18.9389,18.9589,18.919,18.9389,4100.0
2007-09-19 15:15:00,19.0,19.03,18.99,19.01,4900.0,18.9489,18.9788,18.9389,18.9589,4900.0
2007-09-19 15:20:00,19.01,19.02,18.99,19.0,2900.0,18.9589,18.9688,18.9389,18.9489,2900.0
2007-09-19 15:25:00,19.0,19.0,18.98,19.0,4700.0,18.9489,18.9489,18.9289,18.9489,4700.0
2007-09-19 15:30:00,18.99,19.05,18.99,19.05,7600.0,18.9389,18.9988,18.9389,18.9988,7600.0
2007-09-19 15:35:00,19.05,19.05,19.01,19.02,6100.0,18.9988,18.9988,18.9589,18.9688,6100.0
2007-09-19 15:40:00,19.03,19.08,19.03,19.07,4900.0,18.9788,19.0287,18.9788,19.0187,4900.0
2007-09-19 15:45:00,19.08,19.09,19.01,19.02,5900.0,19.0287,19.0386,18.9589,18.9688,5900.0
2007-09-19 15:50:00,19.03,19.03,19.0,19.02,9100.0,18.9788,18.9788,18.9489,18.9688,9100.0
2007-09-19 15:55:00,19.01,19.06,18.98,19.05,28400.0,18.9589,19.0087,18.9289,18.9988,28400.0
2007-09-20 09:30:00,19.0,19.1,18.95,18.95,4700.0,18.9489,19.0486,18.899,18.899,4700.0
2007-09-20 09:35:00,18.96,18.98,18.78,18.79,5300.0,18.909,18.9289,18.7295,18.7394,5300.0
2007-09-20 09:40:00,18.79,18.79,18.72,18.72,2700.0,18.7394,18.7394,18.6696,18.6696,2700.0
2007-09-20 09:45:00,18.76,18.79,18.73,18.78,13500.0,18.7095,18.7394,18.6796,18.7295,13500.0
2007-09-20 09:50:00,18.78,18.78,18.71,18.71,15400.0,18.7295,18.7295,18.6597,18.6597,15400.0
2007-09-20 09:55:00,18.7,18.7,18.5,18.5,13400.0,18.6497,18.6497,18.4502,18.4502,13400.0
2007-09-20 10:00:00,18.5,18.59,18.45,18.56,3800.0,18.4502,18.54,18.4004,18.5101,3800.0
2007-09-20 10:05:00,18.59,18.73,18.57,18.72,10100.0,18.54,18.6796,18.52,18.6696,10100.0
2007-09-20 10:10:00,18.71,18.76,18.71,18.75,4800.0,18.6597,18.7095,18.6597,18.6996,4800.0
2007-09-20 10:15:00,18.75,18.75,18.71,18.71,6500.0,18.6996,18.6996,18.6597,18.6597,6500.0
2007-09-20 10:20:00,18.72,18.77,18.71,18.74,11800.0,18.6696,18.7195,18.6597,18.6896,11800.0
2007-09-20 10:25:00,18.75,18.77,18.73,18.74,1100.0,18.6996,18.7195,18.6796,18.6896,1100.0
2007-09-20 10:30:00,18.74,18.74,18.68,18.71,5900.0,18.6896,18.6896,18.6297,18.6597,5900.0
2007-09-20 10:35:00,18.71,18.75,18.68,18.68,7200.0,18.6597,18.6996,18.6297,18.6297,7200.0
2007-09-20 10:40:00,18.69,18.81,18.69,18.81,4700.0,18.6397,18.7594,18.6397,18.7594,4700.0
2007-09-20 10:45:00,18.8,18.84,18.73,18.83,3300.0,18.7494,18.7893,18.6796,18.7793,3300.0
2007-09-20 10:50:00,18.84,18.89,18.84,18.89,4300.0,18.7893,18.8392,18.7893,18.8392,4300.0
2007-09-20 10:55:00,18.89,18.98,18.89,18.93,2500.0,18.8392,18.9289,18.8392,18.8791,2500.0
2007-09-20 11:00:00,18.95,18.99,18.94,18.98,2000.0,18.899,18.9389,18.889,18.9289,2000.0
2007-09-20 11:05:00,18.98,19.02,18.98,18.99,6400.0,18.9289,18.9688,18.9289,18.9389,6400.0
2007-09-20 11:10:00,19.02,19.02,18.98,19.0,5200.0,18.9688,18.9688,18.9289,18.9489,5200.0
2007-09-20 11:15:00,18.99,19.02,18.97,18.97,1000.0,18.9389,18.9688,18.919,18.919,1000.0
2007-09-20 11:20:00,18.97,19.0,18.95,19.0,2600.0,18.919,18.9489,18.899,18.9489,2600.0
2007-09-20 11:25:00,18.98,19.03,18.98,19.0,1700.0,18.9289,18.9788,18.9289,18.9489,1700.0
2007-09-20 11:30:00,19.03,19.03,18.99,19.0,1200.0,18.9788,18.9788,18.9389,18.9489,1200.0
2007-09-20 11:35:00,18.97,18.97,18.93,18.93,800.0,18.919,18.919,18.8791,18.8791,800.0
2007-09-20 11:40:00,18.93,18.93,18.89,18.9,3100.0,18.8791,18.8791,18.8392,18.8492,3100.0
2007-09-20 11:45:00,18.92,18.95,18.9,18.95,3100.0,18.8691,18.899,18.8492,18.899,3100.0
2007-09-20 11:50:00,18.95,19.01,18.95,19.0,3000.0,18.899,18.9589,18.899,18.9489,3000.0
2007-09-20 11:55:00,19.01,19.02,18.98,19.01,6800.0,18.9589,18.9688,18.9289,18.9589,6800.0
2007-09-20 12:00:00,19.01,19.03,19.0,19.01,5400.0,18.9589,18.9788,18.9489,18.9589,5400.0
2007-09-20 12:05:00,19.0,19.01,18.98,18.99,1200.0,18.9489,18.9589,18.9289,18.9389,1200.0
2007-09-20 12:10:00,19.01,19.01,18.98,18.99,1800.0,18.9589,18.9589,18.9289,18.9389,1800.0
2007-09-20 12:15:00,18.99,18.99,18.91,18.92,7700.0,18.9389,18.9389,18.8591,18.8691,7700.0
2007-09-20 12:20:00,18.92,18.92,18.88,18.91,1600.0,18.8691,18.8691,18.8292,18.8591,1600.0
2007-09-20 12:25:00,18.89,18.89,18.77,18.77,3300.0,18.8392,18.8392,18.7195,18.7195,3300.0
2007-09-20 12:30:00,18.77,18.77,18.75,18.75,3400.0,18.7195,18.7195,18.6996,18.6996,3400.0
2007-09-20 12:35:00,18.77,18.77,18.77,18.77,1100.0,18.7195,18.7195,18.7195,18.7195,1100.0
2007-09-20 12:40:00,18.75,18.78,18.75,18.78,2300.0,18.6996,18.7295,18.6996,18.7295,2300.0
2007-09-20 12:45:00,18.8,18.8,18.74,18.76,1700.0,18.7494,18.7494,18.6896,18.7095,1700.0
2007-09-20 12:50:00,18.77,18.81,18.77,18.79,1200.0,18.7195,18.7594,18.7195,18.7394,1200.0
2007-09-20 12:55:00,18.8,18.82,18.79,18.79,2800.0,18.7494,18.7694,18.7394,18.7394,2800.0
2007-09-20 13:00:00,18.8,18.83,18.8,18.83,1000.0,18.7494,18.7793,18.7494,18.7793,1000.0
2007-09-20 13:05:00,18.85,18.86,18.83,18.83,2200.0,18.7993,18.8093,18.7793,18.7793,2200.0
2007-09-20 13:10:00,18.82,18.83,18.82,18.82,700.0,18.7694,18.7793,18.7694,18.7694,700.0
2007-09-20 13:15:00,18.85,18.85,18.82,18.83,900.0,18.7993,18.7993,18.7694,18.7793,900.0
2007-09-20 13:20:00,18.82,18.82,18.73,18.73,3500.0,18.7694,18.7694,18.6796,18.6796,3500.0
2007-09-20 13:25:00,18.73,18.73,18.7,18.7,2700.0,18.6796,18.6796,18.6497,18.6497,2700.0
2007-09-20 13:30:00,18.74,18.74,18.7,18.73,3500.0,18.6896,18.6896,18.6497,18.6796,3500.0
2007-09-20 13:35:00,18.73,18.73,18.67,18.67,2600.0,18.6796,18.6796,18.6198,18.6198,2600.0
2007-09-20 13:40:00,18.68,18.71,18.68,18.7,1800.0,18.6297,18.6597,18.6297,18.6497,1800.0
2007-09-20 13:45:00,18.71,18.77,18.71,18.75,1500.0,18.6597,18.7195,18.6597,18.6996,1500.0
2007-09-20 13:50:00,18.73,18.8,18.73,18.78,1800.0,18.6796,18.7494,18.6796,18.7295,1800.0
2007-09-20 13:55:00,18.78,18.79,18.71,18.71,1000.0,18.7295,18.7394,18.6597,18.6597,1000.0
2007-09-20 14:00:00,18.75,18.75,18.72,18.72,3100.0,18.6996,18.6996,18.6696,18.6696,3100.0
2007-09-20 14:05:00,18.71,18.72,18.67,18.67,3500.0,18.6597,18.6696,18.6198,18.6198,3500.0
2007-09-20 14:10:00,18.68,18.69,18.67,18.67,1300.0,18.6297,18.6397,18.6198,18.6198,1300.0
2007-09-20 14:15:00,18.69,18.69,18.65,18.66,2300.0,18.6397,18.6397,18.5998,18.6098,2300.0
2007-09-20 14:20:00,18.65,18.66,18.61,18.61,3700.0,18.5998,18.6098,18.5599,18.5599,3700.0
2007-09-20 14:25:00,18.61,18.62,18.58,18.59,5100.0,18.5599,18.5699,18.53,18.54,5100.0
2007-09-20 14:30:00,18.58,18.61,18.57,18.59,5600.0,18.53,18.5599,18.52,18.54,5600.0
2007-09-20 14:35:00,18.59,18.59,18.53,18.56,6500.0,18.54,18.54,18.4801,18.5101,6500.0
2007-09-20 14:40:00,18.58,18.58,18.56,18.56,2000.0,18.53,18.53,18.5101,18.5101,2000.0
2007-09-20 14:45:00,18.56,18.56,18.49,18.5,5700.0,18.5101,18.5101,18.4403,18.4502,5700.0
2007-09-20 14:50:00,18.5,18.57,18.49,18.52,6400.0,18.4502,18.52,18.4403,18.4702,6400.0
2007-09-20 14:55:00,18.53,18.6,18.53,18.59,6700.0,18.4801,18.55,18.4801,18.54,6700.0
2007-09-20 15:00:00,18.6,18.61,18.52,18.55,12300.0,18.55,18.5599,18.4702,18.5001,12300.0
2007-09-20 15:05:00,18.56,18.57,18.5,18.51,2800.0,18.5101,18.52,18.4502,18.4602,2800.0
2007-09-20 15:10:00,18.5,18.62,18.5,18.6,5000.0,18.4502,18.5699,18.4502,18.55,5000.0
2007-09-20 15:15:00,18.61,18.65,18.6,18.65,4100.0,18.5599,18.5998,18.55,18.5998,4100.0
2007-09-20 15:20:00,18.65,18.66,18.64,18.64,4100.0,18.5998,18.6098,18.5899,18.5899,4100.0
2007-09-20 15:25:00,18.64,18.65,18.63,18.64,2400.0,18.5899,18.5998,18.5799,18.5899,2400.0
2007-09-20 15:30:00,18.62,18.62,18.56,18.62,6400.0,18.5699,18.5699,18.5101,18.5699,6400.0
2007-09-20 15:35:00,18.63,18.63,18.57,18.62,5800.0,18.5799,18.5799,18.52,18.5699,5800.0
2007-09-20 15:40:00,18.63,18.65,18.6,18.6,4600.0,18.5799,18.5998,18.55,18.55,4600.0
2007-09-20 15:45:00,18.59,18.65,18.59,18.65,4700.0,18.54,18.5998,18.54,18.5998,4700.0
2007-09-20 15:50:00,18.65,18.65,18.61,18.62,11600.0,18.5998,18.5998,18.5599,18.5699,11600.0
2007-09-20 15:55:00,18.61,18.63,18.61,18.62,10500.0,18.5599,18.5799,18.5599,18.5699,10500.0
2007-09-21 09:30:00,18.78,18.91,18.78,18.86,230700.0,18.7295,18.8591,18.7295,18.8093,230700.0
2007-09-21 09:35:00,18.83,18.92,18.83,18.91,2200.0,18.7793,18.8691,18.7793,18.8591,2200.0
2007-09-21 09:40:00,18.86,18.91,18.86,18.91,400.0,18.8093,18.8591,18.8093,18.8591,400.0
2007-09-21 09:45:00,18.89,18.89,18.61,18.61,9700.0,18.8392,18.8392,18.5599,18.5599,9700.0
2007-09-21 09:50:00,18.64,18.64,18.49,18.52,8400.0,18.5899,18.5899,18.4403,18.4702,8400.0
2007-09-21 09:55:00,18.55,18.56,18.5,18.5,2900.0,18.5001,18.5101,18.4502,18.4502,2900.0
2007-09-21 10:00:00,18.5,18.53,18.47,18.5,2300.0,18.4502,18.4801,18.4203,18.4502,2300.0
2007-09-21 10:05:00,18.5,18.5,18.39,18.44,11500.0,18.4502,18.4502,18.3405,18.3904,11500.0
2007-09-21 10:10:00,18.43,18.46,18.41,18.45,2700.0,18.3804,18.4103,18.3605,18.4004,2700.0
2007-09-21 10:15:00,18.43,18.43,18.39,18.41,1500.0,18.3804,18.3804,18.3405,18.3605,1500.0
2007-09-21 10:20:00,18.39,18.39,18.26,18.31,5000.0,18.3405,18.3405,18.2109,18.2607,5000.0
2007-09-21 10:25:00,18.31,18.35,18.31,18.35,2700.0,18.2607,18.3006,18.2607,18.3006,2700.0
2007-09-21 10:30:00,18.34,18.37,18.34,18.34,3200.0,18.2907,18.3206,18.2907,18.2907,3200.0
2007-09-21 10:35:00,18.35,18.4,18.34,18.37,5800.0,18.3006,18.3505,18.2907,18.3206,5800.0
2007-09-21 10:40:00,18.41,18.42,18.39,18.42,1700.0,18.3605,18.3704,18.3405,18.3704,1700.0
2007-09-21 10:45:00,18.44,18.47,18.39,18.42,15100.0,18.3904,18.4203,18.3405,18.3704,15100.0
2007-09-21 10:50:00,18.42,18.46,18.4,18.46,2300.0,18.3704,18.4103,18.3505,18.4103,2300.0
2007-09-21 10:55:00,18.42,18.47,18.42,18.45,1400.0,18.3704,18.4203,18.3704,18.4004,1400.0
2007-09-21 11:00:00,18.45,18.48,18.44,18.45,6900.0,18.4004,18.4303,18.3904,18.4004,6900.0
2007-09-21 11:05:00,18.45,18.5,18.45,18.48,5600.0,18.4004,18.4502,18.4004,18.4303,5600.0
2007-09-21 11:10:00,18.48,18.52,18.47,18.52,15000.0,18.4303,18.4702,18.4203,18.4702,15000.0
2007-09-21 11:15:00,18.53,18.66,18.53,18.63,7400.0,18.4801,18.6098,18.4801,18.5799,7400.0
2007-09-21 11:20:00,18.65,18.8,18.65,18.79,15100.0,18.5998,18.7494,18.5998,18.7394,15100.0
2007-09-21 11:25:00,18.76,18.83,18.76,18.81,10100.0,18.7095,18.7793,18.7095,18.7594,10100.0
2007-09-21 11:30:00,18.83,18.84,18.82,18.84,1200.0,18.7793,18.7893,18.7694,18.7893,1200.0
2007-09-21 11:35:00,18.87,18.94,18.85,18.93,6300.0,18.8192,18.889,18.7993,18.8791,6300.0
2007-09-21 11:40:00,18.93,18.93,18.87,18.89,7300.0,18.8791,18.8791,18.8192,18.8392,7300.0
2007-09-21 11:45:00,18.87,18.9,18.8,18.81,5600.0,18.8192,18.8492,18.7494,18.7594,5600.0
2007-09-21 11:50:00,18.8,18.8,18.74,18.8,8000.0,18.7494,18.7494,18.6896,18.7494,8000.0
2007-09-21 11:55:00,18.79,18.79,18.77,18.79,2100.0,18.7394,18.7394,18.7195,18.7394,2100.0
2007-09-21 12:00:00,18.78,18.8,18.77,18.77,1300.0,18.7295,18.7494,18.7195,18.7195,1300.0
2007-09-21 12:05:00,18.74,18.74,18.7,18.7,1100.0,18.6896,18.6896,18.6497,18.6497,1100.0
2007-09-21 12:10:00,18.68,18.68,18.68,18.68,1300.0,18.6297,18.6297,18.6297,18.6297,1300.0
2007-09-21 12:15:00,18.68,18.69,18.66,18.66,700.0,18.6297,18.6397,18.6098,18.6098,700.0
2007-09-21 12:20:00,18.66,18.68,18.66,18.66,1300.0,18.6098,18.6297,18.6098,18.6098,1300.0
2007-09-21 12:25:00,18.66,18.67,18.62,18.63,2500.0,18.6098,18.6198,18.5699,18.5799,2500.0
2007-09-21 12:30:00,18.62,18.7,18.61,18.66,9400.0,18.5699,18.6497,18.5599,18.6098,9400.0
2007-09-21 12:35:00,18.66,18.7,18.66,18.7,1100.0,18.6098,18.6497,18.6098,18.6497,1100.0
2007-09-21 12:40:00,18.69,18.72,18.69,18.72,300.0,18.6397,18.6696,18.6397,18.6696,300.0
2007-09-21 12:45:00,18.71,18.86,18.64,18.86,30600.0,18.6597,18.8093,18.5899,18.8093,30600.0
2007-09-21 12:50:00,18.84,18.89,18.79,18.79,1800.0,18.7893,18.8392,18.7394,18.7394,1800.0
2007-09-21 12:55:00,18.79,18.79,18.79,18.79,0.0,18.7394,18.7394,18.7394,18.7394,0.0
2007-09-21 13:00:00,18.77,18.77,18.75,18.76,600.0,18.7195,18.7195,18.6996,18.7095,600.0
2007-09-21 13:05:00,18.74,18.75,18.73,18.75,1600.0,18.6896,18.6996,18.6796,18.6996,1600.0
2007-09-21 13:10:00,18.74,18.74,18.7,18.7,2900.0,18.6896,18.6896,18.6497,18.6497,2900.0
2007-09-21 13:15:00,18.69,18.69,18.63,18.63,500.0,18.6397,18.6397,18.5799,18.5799,500.0
2007-09-21 13:20:00,18.63,18.67,18.63,18.67,4000.0,18.5799,18.6198,18.5799,18.6198,4000.0
2007-09-21 13:25:00,18.66,18.67,18.66,18.66,500.0,18.6098,18.6198,18.6098,18.6098,500.0
2007-09-21 13:30:00,18.67,18.8,18.66,18.78,6600.0,18.6198,18.7494,18.6098,18.7295,6600.0
2007-09-21 13:35:00,18.79,18.82,18.78,18.82,2600.0,18.7394,18.7694,18.7295,18.7694,2600.0
2007-09-21 13:40:00,18.82,18.82,18.73,18.76,7500.0,18.7694,18.7694,18.6796,18.7095,7500.0
2007-09-21 13:45:00,18.73,18.74,18.64,18.67,4900.0,18.6796,18.6896,18.5899,18.6198,4900.0
2007-09-21 13:50:00,18.66,18.66,18.62,18.62,600.0,18.6098,18.6098,18.5699,18.5699,600.0
2007-09-21 13:55:00,18.61,18.61,18.57,18.57,1500.0,18.5599,18.5599,18.52,18.52,1500.0
2007-09-21 14:00:00,18.53,18.56,18.53,18.53,2700.0,18.4801,18.5101,18.4801,18.4801,2700.0
2007-09-21 14:05:00,18.54,18.71,18.54,18.7,38400.0,18.4901,18.6597,18.4901,18.6497,38400.0
2007-09-21 14:10:00,18.71,18.73,18.7,18.7,4000.0,18.6597,18.6796,18.6497,18.6497,4000.0
2007-09-21 14:15:00,18.7,18.72,18.7,18.7,1100.0,18.6497,18.6696,18.6497,18.6497,1100.0
2007-09-21 14:20:00,18.7,18.73,18.68,18.72,8400.0,18.6497,18.6796,18.6297,18.6696,8400.0
2007-09-21 14:25:00,18.7,18.73,18.7,18.71,600.0,18.6497,18.6796,18.6497,18.6597,600.0
2007-09-21 14:30:00,18.73,18.79,18.71,18.77,2900.0,18.6796,18.7394,18.6597,18.7195,2900.0
2007-09-21 14:35:00,18.77,18.77,18.75,18.75,2600.0,18.7195,18.7195,18.6996,18.6996,2600.0
2007-09-21 14:40:00,18.75,18.76,18.71,18.73,4600.0,18.6996,18.7095,18.6597,18.6796,4600.0
2007-09-21 14:45:00,18.73,18.9,18.73,18.88,31200.0,18.6796,18.8492,18.6796,18.8292,31200.0
2007-09-21 14:50:00,18.88,18.94,18.84,18.87,6800.0,18.8292,18.889,18.7893,18.8192,6800.0
2007-09-21 14:55:00,18.87,18.93,18.85,18.9,21100.0,18.8192,18.8791,18.7993,18.8492,21100.0
2007-09-21 15:00:00,18.91,18.95,18.89,18.93,8300.0,18.8591,18.899,18.8392,18.8791,8300.0
2007-09-21 15:05:00,18.95,19.0,18.9,19.0,6100.0,18.899,18.9489,18.8492,18.9489,6100.0
2007-09-21 15:10:00,18.99,19.01,18.94,19.0,10300.0,18.9389,18.9589,18.889,18.9489,10300.0
2007-09-21 15:15:00,18.99,19.0,18.95,18.96,5400.0,18.9389,18.9489,18.899,18.909,5400.0
2007-09-21 15:20:00,18.96,18.96,18.91,18.91,3500.0,18.909,18.909,18.8591,18.8591,3500.0
2007-09-21 15:25:00,18.92,18.92,18.88,18.92,14300.0,18.8691,18.8691,18.8292,18.8691,14300.0
2007-09-21 15:30:00,18.92,18.92,18.88,18.88,2800.0,18.8691,18.8691,18.8292,18.8292,2800.0
2007-09-21 15:35:00,18.89,18.96,18.87,18.87,7100.0,18.8392,18.909,18.8192,18.8192,7100.0
2007-09-21 15:40:00,18.9,18.98,18.9,18.94,12000.0,18.8492,18.9289,18.8492,18.889,12000.0
2007-09-21 15:45:00,18.93,18.93,18.8,18.8,6500.0,18.8791,18.8791,18.7494,18.7494,6500.0
2007-09-21 15:50:00,18.83,18.9,18.83,18.83,5900.0,18.7793,18.8492,18.7793,18.7793,5900.0
2007-09-21 15:55:00,18.83,18.89,18.8,18.88,17700.0,18.7793,18.8392,18.7494,18.8292,17700.0
2007-09-24 09:30:00,18.96,19.01,18.89,18.9,9100.0,18.909,18.9589,18.8392,18.8492,9100.0
2007-09-24 09:35:00,18.95,18.97,18.82,18.83,3500.0,18.899,18.919,18.7694,18.7793,3500.0
2007-09-24 09:40:00,18.81,18.94,18.81,18.94,18300.0,18.7594,18.889,18.7594,18.889,18300.0
2007-09-24 09:45:00,18.92,18.94,18.86,18.89,3200.0,18.8691,18.889,18.8093,18.8392,3200.0
2007-09-24 09:50:00,18.88,18.88,18.72,18.72,2800.0,18.8292,18.8292,18.6696,18.6696,2800.0
2007-09-24 09:55:00,18.71,18.71,18.63,18.63,3700.0,18.6597,18.6597,18.5799,18.5799,3700.0
2007-09-24 10:00:00,18.61,18.62,18.52,18.52,2800.0,18.5599,18.5699,18.4702,18.4702,2800.0
2007-09-24 10:05:00,18.5,18.5,18.4,18.41,2200.0,18.4502,18.4502,18.3505,18.3605,2200.0
2007-09-24 10:10:00,18.42,18.44,18.34,18.36,4400.0,18.3704,18.3904,18.2907,18.3106,4400.0
2007-09-24 10:15:00,18.34,18.42,18.34,18.42,7400.0,18.2907,18.3704,18.2907,18.3704,7400.0
2007-09-24 10:20:00,18.42,18.56,18.42,18.56,4100.0,18.3704,18.5101,18.3704,18.5101,4100.0
2007-09-24 10:25:00,18.57,18.7,18.57,18.7,4100.0,18.52,18.6497,18.52,18.6497,4100.0
2007-09-24 10:30:00,18.73,18.73,18.7,18.72,2100.0,18.6796,18.6796,18.6497,18.6696,2100.0
2007-09-24 10:35:00,18.74,18.78,18.72,18.73,1000.0,18.6896,18.7295,18.6696,18.6796,1000.0
2007-09-24 10:40:00,18.72,18.73,18.67,18.67,5100.0,18.6696,18.6796,18.6198,18.6198,5100.0
2007-09-24 10:45:00,18.66,18.66,18.57,18.57,4900.0,18.6098,18.6098,18.52,18.52,4900.0
2007-09-24 10:50:00,18.59,18.59,18.51,18.51,3000.0,18.54,18.54,18.4602,18.4602,3000.0
2007-09-24 10:55:00,18.53,18.59,18.51,18.59,2800.0,18.4801,18.54,18.4602,18.54,2800.0
2007-09-24 11:00:00,18.58,18.59,18.55,18.56,13800.0,18.53,18.54,18.5001,18.5101,13800.0
2007-09-24 11:05:00,18.55,18.57,18.55,18.57,1300.0,18.5001,18.52,18.5001,18.52,1300.0
2007-09-24 11:10:00,18.56,18.59,18.56,18.59,1500.0,18.5101,18.54,18.5101,18.54,1500.0
2007-09-24 11:15:00,18.59,18.7,18.59,18.64,3100.0,18.54,18.6497,18.54,18.5899,3100.0
2007-09-24 11:20:00,18.69,18.75,18.65,18.74,2300.0,18.6397,18.6996,18.5998,18.6896,2300.0
2007-09-24 11:25:00,18.75,18.8,18.75,18.8,3700.0,18.6996,18.7494,18.6996,18.7494,3700.0
2007-09-24 11:30:00,18.81,18.86,18.81,18.81,4700.0,18.7594,18.8093,18.7594,18.7594,4700.0
2007-09-24 11:35:00,18.81,18.81,18.78,18.78,2400.0,18.7594,18.7594,18.7295,18.7295,2400.0
2007-09-24 11:40:00,18.78,18.79,18.75,18.77,2100.0,18.7295,18.7394,18.6996,18.7195,2100.0
2007-09-24 11:45:00,18.8,18.82,18.76,18.8,2300.0,18.7494,18.7694,18.7095,18.7494,2300.0
2007-09-24 11:50:00,18.83,18.84,18.78,18.8,3400.0,18.7793,18.7893,18.7295,18.7494,3400.0
2007-09-24 11:55:00,18.79,18.85,18.79,18.81,1700.0,18.7394,18.7993,18.7394,18.7594,1700.0
2007-09-24 12:00:00,18.82,18.85,18.81,18.85,1000.0,18.7694,18.7993,18.7594,18.7993,1000.0
2007-09-24 12:05:00,18.84,18.87,18.83,18.83,1800.0,18.7893,18.8192,18.7793,18.7793,1800.0
2007-09-24 12:10:00,18.82,18.84,18.8,18.83,3700.0,18.7694,18.7893,18.7494,18.7793,3700.0
2007-09-24 12:15:00,18.8,18.8,18.78,18.78,2600.0,18.7494,18.7494,18.7295,18.7295,2600.0
2007-09-24 12:20:00,18.78,18.81,18.74,18.81,7600.0,18.7295,18.7594,18.6896,18.7594,7600.0
2007-09-24 12:25:00,18.78,18.79,18.75,18.79,700.0,18.7295,18.7394,18.6996,18.7394,700.0
2007-09-24 12:30:00,18.76,18.77,18.75,18.77,2600.0,18.7095,18.7195,18.6996,18.7195,2600.0
2007-09-24 12:35:00,18.77,18.8,18.76,18.8,1600.0,18.7195,18.7494,18.7095,18.7494,1600.0
2007-09-24 12:40:00,18.8,18.81,18.8,18.81,2200.0,18.7494,18.7594,18.7494,18.7594,2200.0
2007-09-24 12:45:00,18.8,18.82,18.8,18.81,1700.0,18.7494,18.7694,18.7494,18.7594,1700.0
2007-09-24 12:50:00,18.81,18.82,18.8,18.81,2400.0,18.7594,18.7694,18.7494,18.7594,2400.0
2007-09-24 12:55:00,18.79,18.81,18.76,18.77,5100.0,18.7394,18.7594,18.7095,18.7195,5100.0
2007-09-24 13:00:00,18.76,18.79,18.76,18.79,900.0,18.7095,18.7394,18.7095,18.7394,900.0
2007-09-24 13:05:00,18.76,18.78,18.73,18.73,2000.0,18.7095,18.7295,18.6796,18.6796,2000.0
2007-09-24 13:10:00,18.73,18.74,18.67,18.67,2200.0,18.6796,18.6896,18.6198,18.6198,2200.0
2007-09-24 13:15:00,18.66,18.69,18.64,18.65,4200.0,18.6098,18.6397,18.5899,18.5998,4200.0
2007-09-24 13:20:00,18.65,18.65,18.55,18.57,2100.0,18.5998,18.5998,18.5001,18.52,2100.0
2007-09-24 13:25:00,18.55,18.61,18.55,18.58,2100.0,18.5001,18.5599,18.5001,18.53,2100.0
2007-09-24 13:30:00,18.58,18.58,18.52,18.52,4100.0,18.53,18.53,18.4702,18.4702,4100.0
2007-09-24 13:35:00,18.52,18.52,18.5,18.51,3100.0,18.4702,18.4702,18.4502,18.4602,3100.0
2007-09-24 13:40:00,18.51,18.53,18.5,18.5,2800.0,18.4602,18.4801,18.4502,18.4502,2800.0
2007-09-24 13:45:00,18.49,18.56,18.48,18.55,4500.0,18.4403,18.5101,18.4303,18.5001,4500.0
2007-09-24 13:50:00,18.55,18.62,18.55,18.62,6000.0,18.5001,18.5699,18.5001,18.5699,6000.0
2007-09-24 13:55:00,18.61,18.63,18.59,18.61,1600.0,18.5599,18.5799,18.54,18.5599,1600.0
2007-09-24 14:00:00,18.61,18.67,18.61,18.67,4300.0,18.5599,18.6198,18.5599,18.6198,4300.0
2007-09-24 14:05:00,18.65,18.72,18.65,18.72,2500.0,18.5998,18.6696,18.5998,18.6696,2500.0
2007-09-24 14:10:00,18.71,18.77,18.71,18.71,7000.0,18.6597,18.7195,18.6597,18.6597,7000.0
2007-09-24 14:15:00,18.71,18.73,18.71,18.72,4200.0,18.6597,18.6796,18.6597,18.6696,4200.0
2007-09-24 14:20:00,18.73,18.75,18.71,18.71,5600.0,18.6796,18.6996,18.6597,18.6597,5600.0
2007-09-24 14:25:00,18.71,18.71,18.66,18.68,3400.0,18.6597,18.6597,18.6098,18.6297,3400.0
2007-09-24 14:30:00,18.68,18.68,18.56,18.56,8100.0,18.6297,18.6297,18.5101,18.5101,8100.0
2007-09-24 14:35:00,18.54,18.55,18.5,18.54,22700.0,18.4901,18.5001,18.4502,18.4901,22700.0
2007-09-24 14:40:00,18.54,18.56,18.52,18.54,4000.0,18.4901,18.5101,18.4702,18.4901,4000.0
2007-09-24 14:45:00,18.53,18.54,18.43,18.44,5400.0,18.4801,18.4901,18.3804,18.3904,5400.0
2007-09-24 14:50:00,18.45,18.52,18.45,18.51,5800.0,18.4004,18.4702,18.4004,18.4602,5800.0
2007-09-24 14:55:00,18.51,18.56,18.51,18.53,5100.0,18.4602,18.5101,18.4602,18.4801,5100.0
2007-09-24 15:00:00,18.53,18.53,18.46,18.47,6600.0,18.4801,18.4801,18.4103,18.4203,6600.0
2007-09-24 15:05:00,18.47,18.54,18.47,18.52,1600.0,18.4203,18.4901,18.4203,18.4702,1600.0
2007-09-24 15:10:00,18.53,18.53,18.46,18.5,2900.0,18.4801,18.4801,18.4103,18.4502,2900.0
2007-09-24 15:15:00,18.48,18.53,18.48,18.53,4500.0,18.4303,18.4801,18.4303,18.4801,4500.0
2007-09-24 15:20:00,18.53,18.57,18.49,18.57,2300.0,18.4801,18.52,18.4403,18.52,2300.0
2007-09-24 15:25:00,18.57,18.61,18.56,18.61,1600.0,18.52,18.5599,18.5101,18.5599,1600.0
2007-09-24 15:30:00,18.62,18.63,18.56,18.56,3100.0,18.5699,18.5799,18.5101,18.5101,3100.0
2007-09-24 15:35:00,18.54,18.54,18.5,18.52,2300.0,18.4901,18.4901,18.4502,18.4702,2300.0
2007-09-24 15:40:00,18.52,18.61,18.52,18.6,4900.0,18.4702,18.5599,18.4702,18.55,4900.0
2007-09-24 15:45:00,18.58,18.64,18.58,18.62,4200.0,18.53,18.5899,18.53,18.5699,4200.0
2007-09-24 15:50:00,18.62,18.67,18.61,18.65,13000.0,18.5699,18.6198,18.5599,18.5998,13000.0
2007-09-24 15:55:00,18.62,18.72,18.6,18.63,17300.0,18.5699,18.6696,18.55,18.5799,17300.0
2007-09-25 09:30:00,18.47,18.47,18.22,18.32,9100.0,18.4203,18.4203,18.171,18.2707,9100.0
2007-09-25 09:35:00,18.31,18.49,18.31,18.49,2300.0,18.2607,18.4403,18.2607,18.4403,2300.0
2007-09-25 09:40:00,18.49,18.51,18.46,18.5,1900.0,18.4403,18.4602,18.4103,18.4502,1900.0
2007-09-25 09:45:00,18.48,18.65,18.46,18.65,18800.0,18.4303,18.5998,18.4103,18.5998,18800.0
2007-09-25 09:50:00,18.65,18.76,18.61,18.69,3300.0,18.5998,18.7095,18.5599,18.6397,3300.0
2007-09-25 09:55:00,18.69,18.71,18.64,18.65,2300.0,18.6397,18.6597,18.5899,18.5998,2300.0
2007-09-25 10:00:00,18.64,18.64,18.57,18.64,4200.0,18.5899,18.5899,18.52,18.5899,4200.0
2007-09-25 10:05:00,18.69,18.75,18.65,18.73,2700.0,18.6397,18.6996,18.5998,18.6796,2700.0
2007-09-25 10:10:00,18.75,18.88,18.72,18.88,3300.0,18.6996,18.8292,18.6696,18.8292,3300.0
2007-09-25 10:15:00,18.87,19.0,18.81,18.98,8100.0,18.8192,18.9489,18.7594,18.9289,8100.0
2007-09-25 10:20:00,19.0,19.1,18.98,19.04,9800.0,18.9489,19.0486,18.9289,18.9888,9800.0
2007-09-25 10:25:00,19.04,19.1,19.03,19.05,10700.0,18.9888,19.0486,18.9788,18.9988,10700.0
2007-09-25 10:30:00,19.05,19.05,18.93,18.99,16100.0,18.9988,18.9988,18.8791,18.9389,16100.0
2007-09-25 10:35:00,18.99,18.99,18.93,18.93,2400.0,18.9389,18.9389,18.8791,18.8791,2400.0
2007-09-25 10:40:00,18.96,18.96,18.89,18.89,3000.0,18.909,18.909,18.8392,18.8392,3000.0
2007-09-25 10:45:00,18.88,18.88,18.79,18.84,5700.0,18.8292,18.8292,18.7394,18.7893,5700.0
2007-09-25 10:50:00,18.8,18.85,18.73,18.75,4400.0,18.7494,18.7993,18.6796,18.6996,4400.0
2007-09-25 10:55:00,18.76,18.77,18.74,18.77,13000.0,18.7095,18.7195,18.6896,18.7195,13000.0
2007-09-25 11:00:00,18.77,18.81,18.77,18.81,5000.0,18.7195,18.7594,18.7195,18.7594,5000.0
2007-09-25 11:05:00,18.81,18.83,18.8,18.8,700.0,18.7594,18.7793,18.7494,18.7494,700.0
2007-09-25 11:10:00,18.81,18.85,18.8,18.83,8300.0,18.7594,18.7993,18.7494,18.7793,8300.0
2007-09-25 11:15:00,18.84,18.84,18.81,18.83,4500.0,18.7893,18.7893,18.7594,18.7793,4500.0
2007-09-25 11:20:00,18.85,18.85,18.8,18.83,6900.0,18.7993,18.7993,18.7494,18.7793,6900.0
2007-09-25 11:25:00,18.83,18.83,18.77,18.82,3500.0,18.7793,18.7793,18.7195,18.7694,3500.0
2007-09-25 11:30:00,18.79,18.79,18.77,18.77,1800.0,18.7394,18.7394,18.7195,18.7195,1800.0
2007-09-25 11:35:00,18.76,18.76,18.7,18.71,2800.0,18.7095,18.7095,18.6497,18.6597,2800.0
2007-09-25 11:40:00,18.7,18.7,18.67,18.67,1500.0,18.6497,18.6497,18.6198,18.6198,1500.0
2007-09-25 11:45:00,18.64,18.66,18.62,18.65,2900.0,18.5899,18.6098,18.5699,18.5998,2900.0
2007-09-25 11:50:00,18.65,18.66,18.6,18.6,1700.0,18.5998,18.6098,18.55,18.55,1700.0
2007-09-25 11:55:00,18.6,18.62,18.59,18.61,2100.0,18.55,18.5699,18.54,18.5599,2100.0
2007-09-25 12:00:00,18.6,18.6,18.59,18.59,1700.0,18.55,18.55,18.54,18.54,1700.0
2007-09-25 12:05:00,18.58,18.58,18.55,18.55,2500.0,18.53,18.53,18.5001,18.5001,2500.0
2007-09-25 12:10:00,18.52,18.52,18.5,18.51,2900.0,18.4702,18.4702,18.4502,18.4602,2900.0
2007-09-25 12:15:00,18.5,18.5,18.48,18.48,1400.0,18.4502,18.4502,18.4303,18.4303,1400.0
2007-09-25 12:20:00,18.49,18.5,18.45,18.48,3800.0,18.4403,18.4502,18.4004,18.4303,3800.0
2007-09-25 12:25:00,18.49,18.5,18.49,18.49,1300.0,18.4403,18.4502,18.4403,18.4403,1300.0
2007-09-25 12:30:00,18.48,18.48,18.44,18.48,3400.0,18.4303,18.4303,18.3904,18.4303,3400.0
2007-09-25 12:35:00,18.48,18.49,18.46,18.49,2000.0,18.4303,18.4403,18.4103,18.4403,2000.0
2007-09-25 12:40:00,18.49,18.51,18.49,18.51,1500.0,18.4403,18.4602,18.4403,18.4602,1500.0
2007-09-25 12:45:00,18.52,18.57,18.52,18.54,2100.0,18.4702,18.52,18.4702,18.4901,2100.0
2007-09-25 12:50:00,18.55,18.56,18.54,18.54,800.0,18.5001,18.5101,18.4901,18.4901,800.0
2007-09-25 12:55:00,18.54,18.54,18.53,18.53,1400.0,18.4901,18.4901,18.4801,18.4801,1400.0
2007-09-25 13:00:00,18.53,18.55,18.52,18.55,2500.0,18.4801,18.5001,18.4702,18.5001,2500.0
2007-09-25 13:05:00,18.56,18.59,18.55,18.55,800.0,18.5101,18.54,18.5001,18.5001,800.0
2007-09-25 13:10:00,18.55,18.55,18.55,18.55,400.0,18.5001,18.5001,18.5001,18.5001,400.0
2007-09-25 13:15:00,18.55,18.61,18.55,18.57,2300.0,18.5001,18.5599,18.5001,18.52,2300.0
2007-09-25 13:20:00,18.6,18.61,18.56,18.56,2900.0,18.55,18.5599,18.5101,18.5101,2900.0
2007-09-25 13:25:00,18.56,18.6,18.56,18.59,1300.0,18.5101,18.55,18.5101,18.54,1300.0
2007-09-25 13:30:00,18.61,18.65,18.61,18.62,2200.0,18.5599,18.5998,18.5599,18.5699,2200.0
2007-09-25 13:35:00,18.62,18.66,18.62,18.64,1200.0,18.5699,18.6098,18.5699,18.5899,1200.0
2007-09-25 13:40:00,18.66,18.66,18.6,18.6,2500.0,18.6098,18.6098,18.55,18.55,2500.0
2007-09-25 13:45:00,18.59,18.59,18.57,18.58,1200.0,18.54,18.54,18.52,18.53,1200.0
2007-09-25 13:50:00,18.58,18.58,18.57,18.57,600.0,18.53,18.53,18.52,18.52,600.0
2007-09-25 13:55:00,18.57,18.59,18.54,18.57,1400.0,18.52,18.54,18.4901,18.52,1400.0
2007-09-25 14:00:00,18.57,18.58,18.52,18.52,1700.0,18.52,18.53,18.4702,18.4702,1700.0
2007-09-25 14:05:00,18.54,18.54,18.5,18.5,2100.0,18.4901,18.4901,18.4502,18.4502,2100.0
2007-09-25 14:10:00,18.52,18.52,18.51,18.51,2000.0,18.4702,18.4702,18.4602,18.4602,2000.0
2007-09-25 14:15:00,18.5,18.51,18.5,18.51,800.0,18.4502,18.4602,18.4502,18.4602,800.0
2007-09-25 14:20:00,18.51,18.51,18.51,18.51,300.0,18.4602,18.4602,18.4602,18.4602,300.0
2007-09-25 14:25:00,18.53,18.58,18.51,18.58,1700.0,18.4801,18.53,18.4602,18.53,1700.0
2007-09-25 14:30:00,18.59,18.6,18.58,18.6,2100.0,18.54,18.55,18.53,18.55,2100.0
2007-09-25 14:35:00,18.58,18.68,18.58,18.66,4900.0,18.53,18.6297,18.53,18.6098,4900.0
2007-09-25 14:40:00,18.65,18.65,18.64,18.65,1500.0,18.5998,18.5998,18.5899,18.5998,1500.0
2007-09-25 14:45:00,18.65,18.73,18.65,18.71,2500.0,18.5998,18.6796,18.5998,18.6597,2500.0
2007-09-25 14:50:00,18.71,18.77,18.71,18.75,3800.0,18.6597,18.7195,18.6597,18.6996,3800.0
2007-09-25 14:55:00,18.75,18.78,18.72,18.77,3200.0,18.6996,18.7295,18.6696,18.7195,3200.0
2007-09-25 15:00:00,18.77,18.79,18.75,18.75,9500.0,18.7195,18.7394,18.6996,18.6996,9500.0
2007-09-25 15:05:00,18.77,18.77,18.72,18.73,1100.0,18.7195,18.7195,18.6696,18.6796,1100.0
2007-09-25 15:10:00,18.73,18.73,18.69,18.69,1600.0,18.6796,18.6796,18.6397,18.6397,1600.0
2007-09-25 15:15:00,18.68,18.7,18.65,18.65,3900.0,18.6297,18.6497,18.5998,18.5998,3900.0
2007-09-25 15:20:00,18.65,18.66,18.62,18.63,1900.0,18.5998,18.6098,18.5699,18.5799,1900.0
2007-09-25 15:25:00,18.61,18.68,18.6,18.67,4000.0,18.5599,18.6297,18.55,18.6198,4000.0
2007-09-25 15:30:00,18.68,18.69,18.63,18.63,3500.0,18.6297,18.6397,18.5799,18.5799,3500.0
2007-09-25 15:35:00,18.65,18.72,18.65,18.72,5300.0,18.5998,18.6696,18.5998,18.6696,5300.0
2007-09-25 15:40:00,18.71,18.75,18.69,18.73,2900.0,18.6597,18.6996,18.6397,18.6796,2900.0
2007-09-25 15:45:00,18.73,18.77,18.72,18.75,2400.0,18.6796,18.7195,18.6696,18.6996,2400.0
2007-09-25 15:50:00,18.75,18.75,18.69,18.72,6400.0,18.6996,18.6996,18.6397,18.6696,6400.0
2007-09-25 15:55:00,18.72,18.76,18.68,18.74,9300.0,18.6696,18.7095,18.6297,18.6896,9300.0
2007-09-26 09:30:00,18.89,18.89,18.7,18.8,3000.0,18.8392,18.8392,18.6497,18.7494,3000.0
2007-09-26 09:35:00,18.74,18.79,18.72,18.79,2400.0,18.6896,18.7394,18.6696,18.7394,2400.0
2007-09-26 09:40:00,18.82,18.89,18.78,18.79,6200.0,18.7694,18.8392,18.7295,18.7394,6200.0
2007-09-26 09:45:00,18.78,18.78,18.67,18.69,3900.0,18.7295,18.7295,18.6198,18.6397,3900.0
2007-09-26 09:50:00,18.7,18.71,18.61,18.66,4100.0,18.6497,18.6597,18.5599,18.6098,4100.0
2007-09-26 09:55:00,18.72,18.8,18.69,18.8,1800.0,18.6696,18.7494,18.6397,18.7494,1800.0
2007-09-26 10:00:00,18.81,18.92,18.77,18.92,4700.0,18.7594,18.8691,18.7195,18.8691,4700.0
2007-09-26 10:05:00,18.93,18.96,18.88,18.94,2800.0,18.8791,18.909,18.8292,18.889,2800.0
2007-09-26 10:10:00,18.91,19.01,18.89,18.89,12100.0,18.8591,18.9589,18.8392,18.8392,12100.0
2007-09-26 10:15:00,18.89,18.89,18.85,18.86,1100.0,18.8392,18.8392,18.7993,18.8093,1100.0
2007-09-26 10:20:00,18.86,18.92,18.86,18.88,1800.0,18.8093,18.8691,18.8093,18.8292,1800.0
2007-09-26 10:25:00,18.91,18.93,18.89,18.91,1300.0,18.8591,18.8791,18.8392,18.8591,1300.0
2007-09-26 10:30:00,18.9,18.94,18.86,18.86,11300.0,18.8492,18.889,18.8093,18.8093,11300.0
2007-09-26 10:35:00,18.86,18.86,18.79,18.82,6000.0,18.8093,18.8093,18.7394,18.7694,6000.0
2007-09-26 10:40:00,18.77,18.8,18.73,18.78,2200.0,18.7195,18.7494,18.6796,18.7295,2200.0
2007-09-26 10:45:00,18.75,18.76,18.73,18.76,700.0,18.6996,18.7095,18.6796,18.7095,700.0
2007-09-26 10:50:00,18.78,18.87,18.77,18.81,3600.0,18.7295,18.8192,18.7195,18.7594,3600.0
2007-09-26 10:55:00,18.81,18.87,18.81,18.87,800.0,18.7594,18.8192,18.7594,18.8192,800.0
2007-09-26 11:00:00,18.89,18.92,18.86,18.91,1500.0,18.8392,18.8691,18.8093,18.8591,1500.0
2007-09-26 11:05:00,18.91,18.98,18.89,18.91,4400.0,18.8591,18.9289,18.8392,18.8591,4400.0
2007-09-26 11:10:00,18.95,19.01,18.92,18.98,6800.0,18.899,18.9589,18.8691,18.9289,6800.0
2007-09-26 11:15:00,18.98,19.03,18.95,19.02,3900.0,18.9289,18.9788,18.899,18.9688,3900.0
2007-09-26 11:20:00,19.02,19.02,18.87,18.87,7900.0,18.9688,18.9688,18.8192,18.8192,7900.0
2007-09-26 11:25:00,18.92,18.95,18.9,18.9,1900.0,18.8691,18.899,18.8492,18.8492,1900.0
2007-09-26 11:30:00,18.9,18.9,18.85,18.86,900.0,18.8492,18.8492,18.7993,18.8093,900.0
2007-09-26 11:35:00,18.88,18.89,18.83,18.86,1300.0,18.8292,18.8392,18.7793,18.8093,1300.0
2007-09-26 11:40:00,18.87,18.87,18.83,18.83,1400.0,18.8192,18.8192,18.7793,18.7793,1400.0
2007-09-26 11:45:00,18.84,18.85,18.81,18.85,1900.0,18.7893,18.7993,18.7594,18.7993,1900.0
2007-09-26 11:50:00,18.85,18.86,18.78,18.79,8700.0,18.7993,18.8093,18.7295,18.7394,8700.0
2007-09-26 11:55:00,18.8,18.81,18.78,18.8,1500.0,18.7494,18.7594,18.7295,18.7494,1500.0
2007-09-26 12:00:00,18.8,18.8,18.79,18.79,2500.0,18.7494,18.7494,18.7394,18.7394,2500.0
2007-09-26 12:05:00,18.79,18.83,18.78,18.78,2300.0,18.7394,18.7793,18.7295,18.7295,2300.0
2007-09-26 12:10:00,18.8,18.82,18.8,18.81,700.0,18.7494,18.7694,18.7494,18.7594,700.0
2007-09-26 12:15:00,18.81,18.83,18.81,18.83,1500.0,18.7594,18.7793,18.7594,18.7793,1500.0
2007-09-26 12:20:00,18.85,18.86,18.83,18.83,1900.0,18.7993,18.8093,18.7793,18.7793,1900.0
2007-09-26 12:25:00,18.84,18.86,18.83,18.86,1400.0,18.7893,18.8093,18.7793,18.8093,1400.0
2007-09-26 12:30:00,18.85,18.85,18.82,18.82,1100.0,18.7993,18.7993,18.7694,18.7694,1100.0
2007-09-26 12:35:00,18.82,18.82,18.75,18.76,4100.0,18.7694,18.7694,18.6996,18.7095,4100.0
2007-09-26 12:40:00,18.76,18.76,18.72,18.73,2000.0,18.7095,18.7095,18.6696,18.6796,2000.0
2007-09-26 12:45:00,18.73,18.76,18.72,18.73,1900.0,18.6796,18.7095,18.6696,18.6796,1900.0
2007-09-26 12:50:00,18.72,18.73,18.71,18.72,1800.0,18.6696,18.6796,18.6597,18.6696,1800.0
2007-09-26 12:55:00,18.73,18.74,18.72,18.73,1800.0,18.6796,18.6896,18.6696,18.6796,1800.0
2007-09-26 13:00:00,18.75,18.75,18.72,18.73,1600.0,18.6996,18.6996,18.6696,18.6796,1600.0
2007-09-26 13:05:00,18.74,18.75,18.73,18.73,3800.0,18.6896,18.6996,18.6796,18.6796,3800.0
2007-09-26 13:10:00,18.74,18.74,18.73,18.73,2000.0,18.6896,18.6896,18.6796,18.6796,2000.0
2007-09-26 13:15:00,18.73,18.74,18.71,18.72,1700.0,18.6796,18.6896,18.6597,18.6696,1700.0
2007-09-26 13:20:00,18.72,18.74,18.72,18.72,1500.0,18.6696,18.6896,18.6696,18.6696,1500.0
2007-09-26 13:25:00,18.71,18.73,18.71,18.71,2500.0,18.6597,18.6796,18.6597,18.6597,2500.0
2007-09-26 13:30:00,18.71,18.73,18.65,18.66,5500.0,18.6597,18.6796,18.5998,18.6098,5500.0
2007-09-26 13:35:00,18.66,18.66,18.61,18.63,2300.0,18.6098,18.6098,18.5599,18.5799,2300.0
2007-09-26 13:40:00,18.63,18.66,18.54,18.56,6200.0,18.5799,18.6098,18.4901,18.5101,6200.0
2007-09-26 13:45:00,18.55,18.58,18.53,18.56,2300.0,18.5001,18.53,18.4801,18.5101,2300.0
2007-09-26 13:50:00,18.56,18.59,18.56,18.57,1300.0,18.5101,18.54,18.5101,18.52,1300.0
2007-09-26 13:55:00,18.57,18.57,18.47,18.48,4200.0,18.52,18.52,18.4203,18.4303,4200.0
2007-09-26 14:00:00,18.49,18.54,18.48,18.52,3100.0,18.4403,18.4901,18.4303,18.4702,3100.0
2007-09-26 14:05:00,18.52,18.55,18.52,18.54,1400.0,18.4702,18.5001,18.4702,18.4901,1400.0
2007-09-26 14:10:00,18.54,18.57,18.51,18.55,3400.0,18.4901,18.52,18.4602,18.5001,3400.0
2007-09-26 14:15:00,18.56,18.6,18.56,18.57,2200.0,18.5101,18.55,18.5101,18.52,2200.0
2007-09-26 14:20:00,18.57,18.57,18.53,18.57,3000.0,18.52,18.52,18.4801,18.52,3000.0
2007-09-26 14:25:00,18.55,18.62,18.55,18.59,4600.0,18.5001,18.5699,18.5001,18.54,4600.0
2007-09-26 14:30:00,18.59,18.65,18.59,18.65,1900.0,18.54,18.5998,18.54,18.5998,1900.0
2007-09-26 14:35:00,18.65,18.68,18.64,18.66,1400.0,18.5998,18.6297,18.5899,18.6098,1400.0
2007-09-26 14:40:00,18.65,18.66,18.52,18.54,3300.0,18.5998,18.6098,18.4702,18.4901,3300.0
2007-09-26 14:45:00,18.53,18.55,18.52,18.53,4100.0,18.4801,18.5001,18.4702,18.4801,4100.0
2007-09-26 14:50:00,18.51,18.53,18.5,18.5,2800.0,18.4602,18.4801,18.4502,18.4502,2800.0
2007-09-26 14:55:00,18.51,18.57,18.51,18.53,4000.0,18.4602,18.52,18.4602,18.4801,4000.0
2007-09-26 15:00:00,18.51,18.54,18.46,18.46,7500.0,18.4602,18.4901,18.4103,18.4103,7500.0
2007-09-26 15:05:00,18.45,18.51,18.43,18.51,6500.0,18.4004,18.4602,18.3804,18.4602,6500.0
2007-09-26 15:10:00,18.54,18.55,18.47,18.48,7500.0,18.4901,18.5001,18.4203,18.4303,7500.0
2007-09-26 15:15:00,18.49,18.51,18.48,18.49,14900.0,18.4403,18.4602,18.4303,18.4403,14900.0
2007-09-26 15:20:00,18.49,18.55,18.49,18.55,13000.0,18.4403,18.5001,18.4403,18.5001,13000.0
2007-09-26 15:25:00,18.55,18.58,18.53,18.56,4100.0,18.5001,18.53,18.4801,18.5101,4100.0
2007-09-26 15:30:00,18.54,18.59,18.51,18.51,2900.0,18.4901,18.54,18.4602,18.4602,2900.0
2007-09-26 15:35:00,18.51,18.52,18.46,18.47,3900.0,18.4602,18.4702,18.4103,18.4203,3900.0
2007-09-26 15:40:00,18.46,18.51,18.46,18.47,4100.0,18.4103,18.4602,18.4103,18.4203,4100.0
2007-09-26 15:45:00,18.46,18.47,18.41,18.41,6200.0,18.4103,18.4203,18.3605,18.3605,6200.0
2007-09-26 15:50:00,18.42,18.46,18.41,18.45,12500.0,18.3704,18.4103,18.3605,18.4004,12500.0
2007-09-26 15:55:00,18.45,18.49,18.41,18.49,8100.0,18.4004,18.4403,18.3605,18.4403,8100.0
2007-09-27 09:30:00,18.54,18.57,18.51,18.56,4100.0,18.4901,18.52,18.4602,18.5101,4100.0
2007-09-27 09:35:00,18.53,18.53,18.47,18.52,1000.0,18.4801,18.4801,18.4203,18.4702,1000.0
2007-09-27 09:40:00,18.48,18.48,18.46,18.46,300.0,18.4303,18.4303,18.4103,18.4103,300.0
2007-09-27 09:45:00,18.49,18.5,18.47,18.5,800.0,18.4403,18.4502,18.4203,18.4502,800.0
2007-09-27 09:50:00,18.49,18.49,18.47,18.49,900.0,18.4403,18.4403,18.4203,18.4403,900.0
2007-09-27 09:55:00,18.49,18.52,18.48,18.52,900.0,18.4403,18.4702,18.4303,18.4702,900.0
2007-09-27 10:00:00,18.53,18.55,18.4,18.4,9100.0,18.4801,18.5001,18.3505,18.3505,9100.0
2007-09-27 10:05:00,18.4,18.4,18.33,18.33,1000.0,18.3505,18.3505,18.2807,18.2807,1000.0
2007-09-27 10:10:00,18.31,18.31,18.23,18.25,5900.0,18.2607,18.2607,18.181,18.2009,5900.0
2007-09-27 10:15:00,18.24,18.28,18.24,18.28,1600.0,18.1909,18.2308,18.1909,18.2308,1600.0
2007-09-27 10:20:00,18.29,18.3,18.27,18.3,1400.0,18.2408,18.2508,18.2208,18.2508,1400.0
2007-09-27 10:25:00,18.3,18.32,18.2,18.2,6900.0,18.2508,18.2707,18.151,18.151,6900.0
2007-09-27 10:30:00,18.21,18.21,18.16,18.16,1700.0,18.161,18.161,18.1111,18.1111,1700.0
2007-09-27 10:35:00,18.15,18.18,18.14,18.14,3600.0,18.1012,18.1311,18.0912,18.0912,3600.0
2007-09-27 10:40:00,18.15,18.16,18.05,18.08,5800.0,18.1012,18.1111,18.0014,18.0314,5800.0
2007-09-27 10:45:00,18.09,18.11,18.01,18.04,2100.0,18.0413,18.0613,17.9615,17.9915,2100.0
2007-09-27 10:50:00,18.03,18.1,18.01,18.06,6000.0,17.9815,18.0513,17.9615,18.0114,6000.0
2007-09-27 10:55:00,18.09,18.12,18.06,18.12,1800.0,18.0413,18.0713,18.0114,18.0713,1800.0
2007-09-27 11:00:00,18.13,18.13,18.12,18.13,1100.0,18.0812,18.0812,18.0713,18.0812,1100.0
2007-09-27 11:05:00,18.16,18.21,18.16,18.17,800.0,18.1111,18.161,18.1111,18.1211,800.0
2007-09-27 11:10:00,18.18,18.2,18.16,18.16,400.0,18.1311,18.151,18.1111,18.1111,400.0
2007-09-27 11:15:00,18.2,18.23,18.2,18.23,700.0,18.151,18.181,18.151,18.181,700.0
2007-09-27 11:20:00,18.2,18.23,18.19,18.2,4300.0,18.151,18.181,18.1411,18.151,4300.0
2007-09-27 11:25:00,18.23,18.25,18.2,18.22,1800.0,18.181,18.2009,18.151,18.171,1800.0
2007-09-27 11:30:00,18.2,18.24,18.2,18.21,300.0,18.151,18.1909,18.151,18.161,300.0
2007-09-27 11:35:00,18.25,18.27,18.23,18.27,1500.0,18.2009,18.2208,18.181,18.2208,1500.0
2007-09-27 11:40:00,18.27,18.27,18.24,18.24,1300.0,18.2208,18.2208,18.1909,18.1909,1300.0
2007-09-27 11:45:00,18.24,18.24,18.24,18.24,100.0,18.1909,18.1909,18.1909,18.1909,100.0
2007-09-27 11:50:00,18.25,18.27,18.24,18.27,600.0,18.2009,18.2208,18.1909,18.2208,600.0
2007-09-27 11:55:00,18.25,18.28,18.24,18.24,1000.0,18.2009,18.2308,18.1909,18.1909,1000.0
2007-09-27 12:00:00,18.24,18.27,18.24,18.27,1000.0,18.1909,18.2208,18.1909,18.2208,1000.0
2007-09-27 12:05:00,18.26,18.26,18.2,18.2,4800.0,18.2109,18.2109,18.151,18.151,4800.0
2007-09-27 12:10:00,18.2,18.3,18.2,18.25,6600.0,18.151,18.2508,18.151,18.2009,6600.0
2007-09-27 12:15:00,18.27,18.3,18.24,18.3,500.0,18.2208,18.2508,18.1909,18.2508,500.0
2007-09-27 12:20:00,18.3,18.31,18.27,18.3,11500.0,18.2508,18.2607,18.2208,18.2508,11500.0
2007-09-27 12:25:00,18.27,18.3,18.26,18.26,800.0,18.2208,18.2508,18.2109,18.2109,800.0
2007-09-27 12:30:00,18.26,18.26,18.26,18.26,200.0,18.2109,18.2109,18.2109,18.2109,200.0
2007-09-27 12:35:00,18.25,18.25,18.23,18.23,200.0,18.2009,18.2009,18.181,18.181,200.0
2007-09-27 12:40:00,18.25,18.25,18.2,18.2,3200.0,18.2009,18.2009,18.151,18.151,3200.0
2007-09-27 12:45:00,18.2,18.2,18.17,18.18,1800.0,18.151,18.151,18.1211,18.1311,1800.0
2007-09-27 12:50:00,18.18,18.22,18.16,18.16,9900.0,18.1311,18.171,18.1111,18.1111,9900.0
2007-09-27 12:55:00,18.15,18.17,18.14,18.14,300.0,18.1012,18.1211,18.0912,18.0912,300.0
2007-09-27 13:00:00,18.14,18.14,18.05,18.07,5200.0,18.0912,18.0912,18.0014,18.0214,5200.0
2007-09-27 13:05:00,18.08,18.08,18.05,18.06,900.0,18.0314,18.0314,18.0014,18.0114,900.0
2007-09-27 13:10:00,18.08,18.09,18.07,18.07,2700.0,18.0314,18.0413,18.0214,18.0214,2700.0
2007-09-27 13:15:00,18.07,18.12,18.05,18.11,5200.0,18.0214,18.0713,18.0014,18.0613,5200.0
2007-09-27 13:20:00,18.12,18.18,18.11,18.14,4100.0,18.0713,18.1311,18.0613,18.0912,4100.0
2007-09-27 13:25:00,18.16,18.19,18.14,18.19,1500.0,18.1111,18.1411,18.0912,18.1411,1500.0
2007-09-27 13:30:00,18.16,18.17,18.13,18.13,2200.0,18.1111,18.1211,18.0812,18.0812,2200.0
2007-09-27 13:35:00,18.13,18.14,18.07,18.11,9800.0,18.0812,18.0912,18.0214,18.0613,9800.0
2007-09-27 13:40:00,18.11,18.11,18.07,18.09,1900.0,18.0613,18.0613,18.0214,18.0413,1900.0
2007-09-27 13:45:00,18.09,18.09,18.01,18.05,4000.0,18.0413,18.0413,17.9615,18.0014,4000.0
2007-09-27 13:50:00,18.02,18.06,18.02,18.06,4700.0,17.9715,18.0114,17.9715,18.0114,4700.0
2007-09-27 13:55:00,18.04,18.06,18.01,18.04,4200.0,17.9915,18.0114,17.9615,17.9915,4200.0
2007-09-27 14:00:00,18.06,18.08,18.06,18.07,3100.0,18.0114,18.0314,18.0114,18.0214,3100.0
2007-09-27 14:05:00,18.07,18.08,18.01,18.01,7800.0,18.0214,18.0314,17.9615,17.9615,7800.0
2007-09-27 14:10:00,18.01,18.04,18.01,18.02,7100.0,17.9615,17.9915,17.9615,17.9715,7100.0
2007-09-27 14:15:00,18.02,18.07,18.01,18.01,13100.0,17.9715,18.0214,17.9615,17.9615,13100.0
2007-09-27 14:20:00,18.01,18.03,18.0,18.02,6500.0,17.9615,17.9815,17.9516,17.9715,6500.0
2007-09-27 14:25:00,18.01,18.09,18.01,18.06,2200.0,17.9615,18.0413,17.9615,18.0114,2200.0
2007-09-27 14:30:00,18.06,18.06,18.0,18.01,9700.0,18.0114,18.0114,17.9516,17.9615,9700.0
2007-09-27 14:35:00,18.01,18.01,18.0,18.0,9700.0,17.9615,17.9615,17.9516,17.9516,9700.0
2007-09-27 14:40:00,18.02,18.03,18.0,18.01,4700.0,17.9715,17.9815,17.9516,17.9615,4700.0
2007-09-27 14:45:00,18.0,18.0,17.94,17.95,20000.0,17.9516,17.9516,17.8917,17.9017,20000.0
2007-09-27 14:50:00,17.95,18.0,17.95,18.0,18600.0,17.9017,17.9516,17.9017,17.9516,18600.0
2007-09-27 14:55:00,18.0,18.0,17.99,17.99,3500.0,17.9516,17.9516,17.9416,17.9416,3500.0
2007-09-27 15:00:00,17.98,18.07,17.98,18.05,9500.0,17.9316,18.0214,17.9316,18.0014,9500.0
2007-09-27 15:05:00,18.05,18.07,18.04,18.06,2200.0,18.0014,18.0214,17.9915,18.0114,2200.0
2007-09-27 15:10:00,18.07,18.09,18.0,18.08,7000.0,18.0214,18.0413,17.9516,18.0314,7000.0
2007-09-27 15:15:00,18.09,18.1,18.08,18.08,3900.0,18.0413,18.0513,18.0314,18.0314,3900.0
2007-09-27 15:20:00,18.08,18.09,18.08,18.09,4000.0,18.0314,18.0413,18.0314,18.0413,4000.0
2007-09-27 15:25:00,18.08,18.09,18.05,18.05,7300.0,18.0314,18.0413,18.0014,18.0014,7300.0
2007-09-27 15:30:00,18.04,18.04,18.0,18.01,6300.0,17.9915,17.9915,17.9516,17.9615,6300.0
2007-09-27 15:35:00,18.02,18.02,17.98,17.98,5500.0,17.9715,17.9715,17.9316,17.9316,5500.0
2007-09-27 15:40:00,17.97,17.99,17.94,17.99,4600.0,17.9217,17.9416,17.8917,17.9416,4600.0
2007-09-27 15:45:00,17.99,18.0,17.98,17.98,11200.0,17.9416,17.9516,17.9316,17.9316,11200.0
2007-09-27 15:50:00,17.99,17.99,17.95,17.98,15300.0,17.9416,17.9416,17.9017,17.9316,15300.0
2007-09-27 15:55:00,17.97,18.0,17.96,17.96,13900.0,17.9217,17.9516,17.9117,17.9117,13900.0
2007-09-28 09:30:00,17.95,18.14,17.95,18.09,9800.0,17.9017,18.0912,17.9017,18.0413,9800.0
2007-09-28 09:35:00,18.14,18.15,18.07,18.12,8400.0,18.0912,18.1012,18.0214,18.0713,8400.0
2007-09-28 09:40:00,18.12,18.25,18.08,18.25,9100.0,18.0713,18.2009,18.0314,18.2009,9100.0
2007-09-28 09:45:00,18.25,18.33,18.24,18.32,7200.0,18.2009,18.2807,18.1909,18.2707,7200.0
2007-09-28 09:50:00,18.3,18.39,18.25,18.35,10400.0,18.2508,18.3405,18.2009,18.3006,10400.0
2007-09-28 09:55:00,18.34,18.39,18.33,18.39,5100.0,18.2907,18.3405,18.2807,18.3405,5100.0
2007-09-28 10:00:00,18.39,18.5,18.37,18.44,10100.0,18.3405,18.4502,18.3206,18.3904,10100.0
2007-09-28 10:05:00,18.43,18.44,18.39,18.4,4100.0,18.3804,18.3904,18.3405,18.3505,4100.0
2007-09-28 10:10:00,18.41,18.46,18.39,18.42,6600.0,18.3605,18.4103,18.3405,18.3704,6600.0
2007-09-28 10:15:00,18.42,18.42,18.26,18.26,7400.0,18.3704,18.3704,18.2109,18.2109,7400.0
2007-09-28 10:20:00,18.2,18.24,18.13,18.18,5300.0,18.151,18.1909,18.0812,18.1311,5300.0
2007-09-28 10:25:00,18.19,18.2,18.15,18.18,3500.0,18.1411,18.151,18.1012,18.1311,3500.0
2007-09-28 10:30:00,18.15,18.17,18.05,18.08,2800.0,18.1012,18.1211,18.0014,18.0314,2800.0
2007-09-28 10:35:00,18.09,18.16,18.09,18.14,4400.0,18.0413,18.1111,18.0413,18.0912,4400.0
2007-09-28 10:40:00,18.11,18.17,18.1,18.15,4100.0,18.0613,18.1211,18.0513,18.1012,4100.0
2007-09-28 10:45:00,18.15,18.15,18.08,18.11,3300.0,18.1012,18.1012,18.0314,18.0613,3300.0
2007-09-28 10:50:00,18.1,18.15,18.1,18.14,1900.0,18.0513,18.1012,18.0513,18.0912,1900.0
2007-09-28 10:55:00,18.16,18.24,18.16,18.24,11100.0,18.1111,18.1909,18.1111,18.1909,11100.0
2007-09-28 11:00:00,18.28,18.28,18.23,18.23,2800.0,18.2308,18.2308,18.181,18.181,2800.0
2007-09-28 11:05:00,18.2,18.22,18.17,18.2,2300.0,18.151,18.171,18.1211,18.151,2300.0
2007-09-28 11:10:00,18.19,18.2,18.17,18.2,4000.0,18.1411,18.151,18.1211,18.151,4000.0
2007-09-28 11:15:00,18.2,18.22,18.19,18.22,2000.0,18.151,18.171,18.1411,18.171,2000.0
2007-09-28 11:20:00,18.24,18.27,18.24,18.27,5300.0,18.1909,18.2208,18.1909,18.2208,5300.0
2007-09-28 11:25:00,18.27,18.27,18.23,18.26,3900.0,18.2208,18.2208,18.181,18.2109,3900.0
2007-09-28 11:30:00,18.27,18.28,18.27,18.27,3000.0,18.2208,18.2308,18.2208,18.2208,3000.0
2007-09-28 11:35:00,18.27,18.27,18.23,18.26,4700.0,18.2208,18.2208,18.181,18.2109,4700.0
2007-09-28 11:40:00,18.26,18.27,18.26,18.27,600.0,18.2109,18.2208,18.2109,18.2208,600.0
2007-09-28 11:45:00,18.28,18.31,18.28,18.29,6300.0,18.2308,18.2607,18.2308,18.2408,6300.0
2007-09-28 11:50:00,18.31,18.31,18.29,18.3,1700.0,18.2607,18.2607,18.2408,18.2508,1700.0
2007-09-28 11:55:00,18.32,18.32,18.3,18.31,4200.0,18.2707,18.2707,18.2508,18.2607,4200.0
2007-09-28 12:00:00,18.3,18.3,18.27,18.27,2700.0,18.2508,18.2508,18.2208,18.2208,2700.0
2007-09-28 12:05:00,18.23,18.23,18.15,18.15,2300.0,18.181,18.181,18.1012,18.1012,2300.0
2007-09-28 12:10:00,18.12,18.12,18.08,18.09,5500.0,18.0713,18.0713,18.0314,18.0413,5500.0
2007-09-28 12:15:00,18.08,18.09,18.0,18.0,4500.0,18.0314,18.0413,17.9516,17.9516,4500.0
2007-09-28 12:20:00,18.03,18.04,17.96,17.98,5300.0,17.9815,17.9915,17.9117,17.9316,5300.0
2007-09-28 12:25:00,17.98,17.98,17.91,17.91,3800.0,17.9316,17.9316,17.8618,17.8618,3800.0
2007-09-28 12:30:00,17.91,17.94,17.91,17.94,2000.0,17.8618,17.8917,17.8618,17.8917,2000.0
2007-09-28 12:35:00,17.93,17.98,17.93,17.97,2000.0,17.8818,17.9316,17.8818,17.9217,2000.0
2007-09-28 12:40:00,17.98,18.0,17.98,18.0,4800.0,17.9316,17.9516,17.9316,17.9516,4800.0
2007-09-28 12:45:00,17.99,17.99,17.97,17.99,2300.0,17.9416,17.9416,17.9217,17.9416,2300.0
2007-09-28 12:50:00,18.0,18.0,17.99,18.0,2100.0,17.9516,17.9516,17.9416,17.9516,2100.0
2007-09-28 12:55:00,18.0,18.0,17.98,17.98,1600.0,17.9516,17.9516,17.9316,17.9316,1600.0
2007-09-28 13:00:00,17.99,18.0,17.97,18.0,4700.0,17.9416,17.9516,17.9217,17.9516,4700.0
2007-09-28 13:05:00,17.97,17.97,17.96,17.97,800.0,17.9217,17.9217,17.9117,17.9217,800.0
2007-09-28 13:10:00,17.98,17.98,17.95,17.98,2000.0,17.9316,17.9316,17.9017,17.9316,2000.0
2007-09-28 13:15:00,17.97,18.07,17.97,18.07,8500.0,17.9217,18.0214,17.9217,18.0214,8500.0
2007-09-28 13:20:00,18.07,18.07,18.05,18.06,1600.0,18.0214,18.0214,18.0014,18.0114,1600.0
2007-09-28 13:25:00,18.06,18.08,18.06,18.07,1900.0,18.0114,18.0314,18.0114,18.0214,1900.0
2007-09-28 13:30:00,18.05,18.08,18.05,18.07,1500.0,18.0014,18.0314,18.0014,18.0214,1500.0
2007-09-28 13:35:00,18.08,18.13,18.06,18.06,2800.0,18.0314,18.0812,18.0114,18.0114,2800.0
2007-09-28 13:40:00,18.08,18.12,18.08,18.12,2100.0,18.0314,18.0713,18.0314,18.0713,2100.0
2007-09-28 13:45:00,18.11,18.12,18.09,18.11,1400.0,18.0613,18.0713,18.0413,18.0613,1400.0
2007-09-28 13:50:00,18.09,18.11,18.08,18.1,2800.0,18.0413,18.0613,18.0314,18.0513,2800.0
2007-09-28 13:55:00,18.08,18.09,18.08,18.09,1200.0,18.0314,18.0413,18.0314,18.0413,1200.0
2007-09-28 14:00:00,18.1,18.14,18.1,18.12,2900.0,18.0513,18.0912,18.0513,18.0713,2900.0
2007-09-28 14:05:00,18.14,18.15,18.12,18.14,2700.0,18.0912,18.1012,18.0713,18.0912,2700.0
2007-09-28 14:10:00,18.15,18.15,18.08,18.08,3500.0,18.1012,18.1012,18.0314,18.0314,3500.0
2007-09-28 14:15:00,18.03,18.05,18.02,18.04,3000.0,17.9815,18.0014,17.9715,17.9915,3000.0
2007-09-28 14:20:00,18.04,18.06,18.04,18.04,1600.0,17.9915,18.0114,17.9915,17.9915,1600.0
2007-09-28 14:25:00,18.03,18.03,18.01,18.01,4900.0,17.9815,17.9815,17.9615,17.9615,4900.0
2007-09-28 14:30:00,18.0,18.02,17.97,17.98,4200.0,17.9516,17.9715,17.9217,17.9316,4200.0
2007-09-28 14:35:00,17.98,17.98,17.96,17.96,2100.0,17.9316,17.9316,17.9117,17.9117,2100.0
2007-09-28 14:40:00,17.96,17.98,17.96,17.97,2500.0,17.9117,17.9316,17.9117,17.9217,2500.0
2007-09-28 14:45:00,17.96,17.97,17.86,17.86,9200.0,17.9117,17.9217,17.812,17.812,9200.0
2007-09-28 14:50:00,17.85,17.87,17.81,17.81,6600.0,17.802,17.8219,17.7621,17.7621,6600.0
2007-09-28 14:55:00,17.81,17.81,17.76,17.8,10300.0,17.7621,17.7621,17.7122,17.7521,10300.0
2007-09-28 15:00:00,17.79,17.82,17.79,17.79,7200.0,17.7421,17.7721,17.7421,17.7421,7200.0
2007-09-28 15:05:00,17.81,17.82,17.74,17.74,8300.0,17.7621,17.7721,17.6923,17.6923,8300.0
2007-09-28 15:10:00,17.71,17.75,17.68,17.7,9900.0,17.6624,17.7022,17.6324,17.6524,9900.0
2007-09-28 15:15:00,17.7,17.74,17.66,17.7,9700.0,17.6524,17.6923,17.6125,17.6524,9700.0
2007-09-28 15:20:00,17.71,17.73,17.7,17.72,4500.0,17.6624,17.6823,17.6524,17.6723,4500.0
2007-09-28 15:25:00,17.72,17.72,17.66,17.68,4400.0,17.6723,17.6723,17.6125,17.6324,4400.0
2007-09-28 15:30:00,17.68,17.79,17.68,17.75,6500.0,17.6324,17.7421,17.6324,17.7022,6500.0
2007-09-28 15:35:00,17.76,17.79,17.74,17.76,8200.0,17.7122,17.7421,17.6923,17.7122,8200.0
2007-09-28 15:40:00,17.76,17.78,17.74,17.74,9000.0,17.7122,17.7322,17.6923,17.6923,9000.0
2007-09-28 15:45:00,17.74,17.78,17.74,17.76,12200.0,17.6923,17.7322,17.6923,17.7122,12200.0
2007-09-28 15:50:00,17.76,17.85,17.76,17.8,19000.0,17.7122,17.802,17.7122,17.7521,19000.0
2007-09-28 15:55:00,17.8,17.82,17.76,17.8,40100.0,17.7521,17.7721,17.7122,17.7521,40100.0
2007-10-01 09:30:00,18.03,18.81,18.02,18.79,40200.0,17.9815,18.7594,17.9715,18.7394,40200.0
2007-10-01 09:35:00,18.73,18.89,18.57,18.89,46000.0,18.6796,18.8392,18.52,18.8392,46000.0
2007-10-01 09:40:00,18.85,18.85,18.66,18.73,8300.0,18.7993,18.7993,18.6098,18.6796,8300.0
2007-10-01 09:45:00,18.74,18.75,18.38,18.45,21100.0,18.6896,18.6996,18.3306,18.4004,21100.0
2007-10-01 09:50:00,18.44,18.49,18.35,18.35,20800.0,18.3904,18.4403,18.3006,18.3006,20800.0
2007-10-01 09:55:00,18.38,18.5,18.38,18.5,5200.0,18.3306,18.4502,18.3306,18.4502,5200.0
2007-10-01 10:00:00,18.47,18.52,18.42,18.42,9400.0,18.4203,18.4702,18.3704,18.3704,9400.0
2007-10-01 10:05:00,18.42,18.57,18.42,18.57,9400.0,18.3704,18.52,18.3704,18.52,9400.0
2007-10-01 10:10:00,18.6,18.61,18.53,18.53,9600.0,18.55,18.5599,18.4801,18.4801,9600.0
2007-10-01 10:15:00,18.52,18.53,18.44,18.45,6400.0,18.4702,18.4801,18.3904,18.4004,6400.0
2007-10-01 10:20:00,18.48,18.5,18.36,18.38,9900.0,18.4303,18.4502,18.3106,18.3306,9900.0
2007-10-01 10:25:00,18.34,18.37,18.32,18.35,4400.0,18.2907,18.3206,18.2707,18.3006,4400.0
2007-10-01 10:30:00,18.33,18.35,18.3,18.34,8500.0,18.2807,18.3006,18.2508,18.2907,8500.0
2007-10-01 10:35:00,18.35,18.35,18.32,18.35,3900.0,18.3006,18.3006,18.2707,18.3006,3900.0
2007-10-01 10:40:00,18.34,18.36,18.32,18.35,5400.0,18.2907,18.3106,18.2707,18.3006,5400.0
2007-10-01 10:45:00,18.34,18.35,18.34,18.35,9400.0,18.2907,18.3006,18.2907,18.3006,9400.0
2007-10-01 10:50:00,18.34,18.35,18.3,18.35,8700.0,18.2907,18.3006,18.2508,18.3006,8700.0
2007-10-01 10:55:00,18.32,18.35,18.32,18.33,5600.0,18.2707,18.3006,18.2707,18.2807,5600.0
2007-10-01 11:00:00,18.33,18.34,18.31,18.33,6300.0,18.2807,18.2907,18.2607,18.2807,6300.0
2007-10-01 11:05:00,18.33,18.33,18.26,18.27,2900.0,18.2807,18.2807,18.2109,18.2208,2900.0
2007-10-01 11:10:00,18.29,18.34,18.29,18.34,4200.0,18.2408,18.2907,18.2408,18.2907,4200.0
2007-10-01 11:15:00,18.33,18.34,18.31,18.32,6200.0,18.2807,18.2907,18.2607,18.2707,6200.0
2007-10-01 11:20:00,18.33,18.33,18.32,18.32,600.0,18.2807,18.2807,18.2707,18.2707,600.0
2007-10-01 11:25:00,18.32,18.33,18.24,18.24,4200.0,18.2707,18.2807,18.1909,18.1909,4200.0
2007-10-01 11:30:00,18.26,18.3,18.25,18.29,10800.0,18.2109,18.2508,18.2009,18.2408,10800.0
2007-10-01 11:35:00,18.27,18.27,18.25,18.25,9200.0,18.2208,18.2208,18.2009,18.2009,9200.0
2007-10-01 11:40:00,18.25,18.28,18.25,18.28,2800.0,18.2009,18.2308,18.2009,18.2308,2800.0
2007-10-01 11:45:00,18.28,18.41,18.28,18.32,24400.0,18.2308,18.3605,18.2308,18.2707,24400.0
2007-10-01 11:50:00,18.32,18.33,18.28,18.32,10900.0,18.2707,18.2807,18.2308,18.2707,10900.0
2007-10-01 11:55:00,18.32,18.32,18.32,18.32,1400.0,18.2707,18.2707,18.2707,18.2707,1400.0
2007-10-01 12:00:00,18.33,18.33,18.31,18.31,9900.0,18.2807,18.2807,18.2607,18.2607,9900.0
2007-10-01 12:05:00,18.31,18.32,18.31,18.31,1400.0,18.2607,18.2707,18.2607,18.2607,1400.0
2007-10-01 12:10:00,18.32,18.33,18.26,18.26,17200.0,18.2707,18.2807,18.2109,18.2109,17200.0
2007-10-01 12:15:00,18.26,18.27,18.22,18.26,11900.0,18.2109,18.2208,18.171,18.2109,11900.0
2007-10-01 12:20:00,18.26,18.3,18.25,18.3,4800.0,18.2109,18.2508,18.2009,18.2508,4800.0
2007-10-01 12:25:00,18.3,18.3,18.29,18.3,7000.0,18.2508,18.2508,18.2408,18.2508,7000.0
2007-10-01 12:30:00,18.28,18.32,18.28,18.32,2000.0,18.2308,18.2707,18.2308,18.2707,2000.0
2007-10-01 12:35:00,18.31,18.4,18.31,18.35,12300.0,18.2607,18.3505,18.2607,18.3006,12300.0
2007-10-01 12:40:00,18.36,18.41,18.36,18.41,4800.0,18.3106,18.3605,18.3106,18.3605,4800.0
2007-10-01 12:45:00,18.4,18.41,18.4,18.41,500.0,18.3505,18.3605,18.3505,18.3605,500.0
2007-10-01 12:50:00,18.41,18.41,18.4,18.41,1700.0,18.3605,18.3605,18.3505,18.3605,1700.0
2007-10-01 12:55:00,18.41,18.44,18.41,18.43,3700.0,18.3605,18.3904,18.3605,18.3804,3700.0
2007-10-01 13:00:00,18.44,18.44,18.41,18.41,6700.0,18.3904,18.3904,18.3605,18.3605,6700.0
2007-10-01 13:05:00,18.41,18.42,18.38,18.38,4800.0,18.3605,18.3704,18.3306,18.3306,4800.0
2007-10-01 13:10:00,18.38,18.38,18.33,18.34,5900.0,18.3306,18.3306,18.2807,18.2907,5900.0
2007-10-01 13:15:00,18.32,18.37,18.3,18.37,2500.0,18.2707,18.3206,18.2508,18.3206,2500.0
2007-10-01 13:20:00,18.37,18.4,18.37,18.4,3000.0,18.3206,18.3505,18.3206,18.3505,3000.0
2007-10-01 13:25:00,18.4,18.45,18.39,18.44,8700.0,18.3505,18.4004,18.3405,18.3904,8700.0
2007-10-01 13:30:00,18.44,18.45,18.43,18.44,3600.0,18.3904,18.4004,18.3804,18.3904,3600.0
2007-10-01 13:35:00,18.44,18.46,18.44,18.45,3100.0,18.3904,18.4103,18.3904,18.4004,3100.0
2007-10-01 13:40:00,18.47,18.5,18.47,18.49,4000.0,18.4203,18.4502,18.4203,18.4403,4000.0
2007-10-01 13:45:00,18.49,18.5,18.45,18.5,7000.0,18.4403,18.4502,18.4004,18.4502,7000.0
2007-10-01 13:50:00,18.49,18.5,18.48,18.5,6100.0,18.4403,18.4502,18.4303,18.4502,6100.0
2007-10-01 13:55:00,18.5,18.5,18.49,18.49,3400.0,18.4502,18.4502,18.4403,18.4403,3400.0
2007-10-01 14:00:00,18.5,18.5,18.48,18.5,10700.0,18.4502,18.4502,18.4303,18.4502,10700.0
2007-10-01 14:05:00,18.49,18.5,18.49,18.5,13700.0,18.4403,18.4502,18.4403,18.4502,13700.0
2007-10-01 14:10:00,18.5,18.5,18.45,18.47,3800.0,18.4502,18.4502,18.4004,18.4203,3800.0
2007-10-01 14:15:00,18.46,18.47,18.42,18.44,8600.0,18.4103,18.4203,18.3704,18.3904,8600.0
2007-10-01 14:20:00,18.45,18.45,18.39,18.4,3400.0,18.4004,18.4004,18.3405,18.3505,3400.0
2007-10-01 14:25:00,18.4,18.41,18.36,18.36,4300.0,18.3505,18.3605,18.3106,18.3106,4300.0
2007-10-01 14:30:00,18.36,18.42,18.34,18.39,7800.0,18.3106,18.3704,18.2907,18.3405,7800.0
2007-10-01 14:35:00,18.4,18.41,18.33,18.33,4200.0,18.3505,18.3605,18.2807,18.2807,4200.0
2007-10-01 14:40:00,18.35,18.42,18.35,18.42,9100.0,18.3006,18.3704,18.3006,18.3704,9100.0
2007-10-01 14:45:00,18.41,18.44,18.38,18.42,4600.0,18.3605,18.3904,18.3306,18.3704,4600.0
2007-10-01 14:50:00,18.44,18.46,18.43,18.45,11500.0,18.3904,18.4103,18.3804,18.4004,11500.0
2007-10-01 14:55:00,18.46,18.51,18.45,18.49,7700.0,18.4103,18.4602,18.4004,18.4403,7700.0
2007-10-01 15:00:00,18.48,18.53,18.47,18.49,5100.0,18.4303,18.4801,18.4203,18.4403,5100.0
2007-10-01 15:05:00,18.48,18.48,18.44,18.47,6200.0,18.4303,18.4303,18.3904,18.4203,6200.0
2007-10-01 15:10:00,18.49,18.5,18.47,18.47,9500.0,18.4403,18.4502,18.4203,18.4203,9500.0
2007-10-01 15:15:00,18.47,18.5,18.47,18.49,2900.0,18.4203,18.4502,18.4203,18.4403,2900.0
2007-10-01 15:20:00,18.48,18.49,18.46,18.49,5300.0,18.4303,18.4403,18.4103,18.4403,5300.0
2007-10-01 15:25:00,18.49,18.5,18.46,18.49,5900.0,18.4403,18.4502,18.4103,18.4403,5900.0
2007-10-01 15:30:00,18.5,18.5,18.43,18.43,13300.0,18.4502,18.4502,18.3804,18.3804,13300.0
2007-10-01 15:35:00,18.44,18.46,18.42,18.46,12700.0,18.3904,18.4103,18.3704,18.4103,12700.0
2007-10-01 15:40:00,18.45,18.47,18.45,18.45,11700.0,18.4004,18.4203,18.4004,18.4004,11700.0
2007-10-01 15:45:00,18.46,18.49,18.45,18.49,10600.0,18.4103,18.4403,18.4004,18.4403,10600.0
2007-10-01 15:50:00,18.49,18.5,18.47,18.5,15500.0,18.4403,18.4502,18.4203,18.4502,15500.0
2007-10-01 15:55:00,18.49,18.5,18.45,18.47,23200.0,18.4403,18.4502,18.4004,18.4203,23200.0
2007-10-02 09:30:00,18.57,18.86,18.46,18.64,25500.0,18.52,18.8093,18.4103,18.5899,25500.0
2007-10-02 09:35:00,18.59,18.69,18.52,18.65,8800.0,18.54,18.6397,18.4702,18.5998,8800.0
2007-10-02 09:40:00,18.66,18.7,18.6,18.64,5700.0,18.6098,18.6497,18.55,18.5899,5700.0
2007-10-02 09:45:00,18.64,18.67,18.62,18.62,3300.0,18.5899,18.6198,18.5699,18.5699,3300.0
2007-10-02 09:50:00,18.64,18.77,18.57,18.75,15000.0,18.5899,18.7195,18.52,18.6996,15000.0
2007-10-02 09:55:00,18.73,18.82,18.73,18.81,4200.0,18.6796,18.7694,18.6796,18.7594,4200.0
2007-10-02 10:00:00,18.8,18.81,18.77,18.79,6800.0,18.7494,18.7594,18.7195,18.7394,6800.0
2007-10-02 10:05:00,18.78,18.79,18.72,18.76,6300.0,18.7295,18.7394,18.6696,18.7095,6300.0
2007-10-02 10:10:00,18.74,18.77,18.7,18.7,4500.0,18.6896,18.7195,18.6497,18.6497,4500.0
2007-10-02 10:15:00,18.72,18.74,18.7,18.73,8800.0,18.6696,18.6896,18.6497,18.6796,8800.0
2007-10-02 10:20:00,18.74,18.74,18.7,18.72,4600.0,18.6896,18.6896,18.6497,18.6696,4600.0
2007-10-02 10:25:00,18.69,18.69,18.64,18.64,8000.0,18.6397,18.6397,18.5899,18.5899,8000.0
2007-10-02 10:30:00,18.64,18.67,18.64,18.65,5200.0,18.5899,18.6198,18.5899,18.5998,5200.0
2007-10-02 10:35:00,18.65,18.67,18.63,18.65,6800.0,18.5998,18.6198,18.5799,18.5998,6800.0
2007-10-02 10:40:00,18.65,18.65,18.63,18.63,7700.0,18.5998,18.5998,18.5799,18.5799,7700.0
2007-10-02 10:45:00,18.63,18.63,18.48,18.49,11500.0,18.5799,18.5799,18.4303,18.4403,11500.0
2007-10-02 10:50:00,18.49,18.53,18.48,18.53,3800.0,18.4403,18.4801,18.4303,18.4801,3800.0
2007-10-02 10:55:00,18.5,18.5,18.5,18.5,100.0,18.4502,18.4502,18.4502,18.4502,100.0
2007-10-02 11:00:00,18.51,18.51,18.4,18.4,8600.0,18.4602,18.4602,18.3505,18.3505,8600.0
2007-10-02 11:05:00,18.4,18.4,18.34,18.35,6800.0,18.3505,18.3505,18.2907,18.3006,6800.0
2007-10-02 11:10:00,18.34,18.34,18.2,18.22,16200.0,18.2907,18.2907,18.151,18.171,16200.0
2007-10-02 11:15:00,18.22,18.24,18.2,18.22,4000.0,18.171,18.1909,18.151,18.171,4000.0
2007-10-02 11:20:00,18.22,18.26,18.21,18.26,4700.0,18.171,18.2109,18.161,18.2109,4700.0
2007-10-02 11:25:00,18.27,18.4,18.27,18.4,5900.0,18.2208,18.3505,18.2208,18.3505,5900.0
2007-10-02 11:30:00,18.4,18.45,18.37,18.44,4400.0,18.3505,18.4004,18.3206,18.3904,4400.0
2007-10-02 11:35:00,18.44,18.44,18.4,18.4,2800.0,18.3904,18.3904,18.3505,18.3505,2800.0
2007-10-02 11:40:00,18.4,18.41,18.36,18.37,5300.0,18.3505,18.3605,18.3106,18.3206,5300.0
2007-10-02 11:45:00,18.36,18.38,18.33,18.37,6300.0,18.3106,18.3306,18.2807,18.3206,6300.0
2007-10-02 11:50:00,18.38,18.38,18.37,18.37,1600.0,18.3306,18.3306,18.3206,18.3206,1600.0
2007-10-02 11:55:00,18.35,18.39,18.35,18.39,1800.0,18.3006,18.3405,18.3006,18.3405,1800.0
2007-10-02 12:00:00,18.36,18.37,18.34,18.34,3900.0,18.3106,18.3206,18.2907,18.2907,3900.0
2007-10-02 12:05:00,18.37,18.37,18.33,18.34,3300.0,18.3206,18.3206,18.2807,18.2907,3300.0
2007-10-02 12:10:00,18.34,18.34,18.3,18.3,4900.0,18.2907,18.2907,18.2508,18.2508,4900.0
2007-10-02 12:15:00,18.3,18.3,18.29,18.29,2900.0,18.2508,18.2508,18.2408,18.2408,2900.0
2007-10-02 12:20:00,18.29,18.29,18.27,18.29,2000.0,18.2408,18.2408,18.2208,18.2408,2000.0
2007-10-02 12:25:00,18.29,18.29,18.25,18.25,4900.0,18.2408,18.2408,18.2009,18.2009,4900.0
2007-10-02 12:30:00,18.26,18.28,18.25,18.25,8700.0,18.2109,18.2308,18.2009,18.2009,8700.0
2007-10-02 12:35:00,18.25,18.26,18.23,18.23,2400.0,18.2009,18.2109,18.181,18.181,2400.0
2007-10-02 12:40:00,18.23,18.27,18.23,18.25,4900.0,18.181,18.2208,18.181,18.2009,4900.0
2007-10-02 12:45:00,18.25,18.3,18.25,18.3,7200.0,18.2009,18.2508,18.2009,18.2508,7200.0
2007-10-02 12:50:00,18.31,18.32,18.3,18.32,6000.0,18.2607,18.2707,18.2508,18.2707,6000.0
2007-10-02 12:55:00,18.34,18.41,18.34,18.41,5000.0,18.2907,18.3605,18.2907,18.3605,5000.0
2007-10-02 13:00:00,18.42,18.42,18.28,18.28,24300.0,18.3704,18.3704,18.2308,18.2308,24300.0
2007-10-02 13:05:00,18.29,18.29,18.26,18.26,900.0,18.2408,18.2408,18.2109,18.2109,900.0
2007-10-02 13:10:00,18.26,18.26,18.25,18.25,6800.0,18.2109,18.2109,18.2009,18.2009,6800.0
2007-10-02 13:15:00,18.25,18.33,18.21,18.21,6200.0,18.2009,18.2807,18.161,18.161,6200.0
2007-10-02 13:20:00,18.21,18.26,18.2,18.23,11600.0,18.161,18.2109,18.151,18.181,11600.0
2007-10-02 13:25:00,18.23,18.23,18.19,18.19,10800.0,18.181,18.181,18.1411,18.1411,10800.0
2007-10-02 13:30:00,18.22,18.23,18.19,18.22,6700.0,18.171,18.181,18.1411,18.171,6700.0
2007-10-02 13:35:00,18.2,18.22,18.19,18.2,4300.0,18.151,18.171,18.1411,18.151,4300.0
2007-10-02 13:40:00,18.19,18.23,18.19,18.19,7300.0,18.1411,18.181,18.1411,18.1411,7300.0
2007-10-02 13:45:00,18.19,18.21,18.17,18.17,4100.0,18.1411,18.161,18.1211,18.1211,4100.0
2007-10-02 13:50:00,18.16,18.21,18.13,18.21,4800.0,18.1111,18.161,18.0812,18.161,4800.0
2007-10-02 13:55:00,18.21,18.24,18.19,18.22,12200.0,18.161,18.1909,18.1411,18.171,12200.0
2007-10-02 14:00:00,18.23,18.24,18.23,18.23,2900.0,18.181,18.1909,18.181,18.181,2900.0
2007-10-02 14:05:00,18.23,18.23,18.22,18.22,5400.0,18.181,18.181,18.171,18.171,5400.0
2007-10-02 14:10:00,18.23,18.28,18.23,18.28,8800.0,18.181,18.2308,18.181,18.2308,8800.0
2007-10-02 14:15:00,18.29,18.32,18.29,18.32,4300.0,18.2408,18.2707,18.2408,18.2707,4300.0
2007-10-02 14:20:00,18.32,18.32,18.27,18.28,9900.0,18.2707,18.2707,18.2208,18.2308,9900.0
2007-10-02 14:25:00,18.28,18.32,18.27,18.31,4900.0,18.2308,18.2707,18.2208,18.2607,4900.0
2007-10-02 14:30:00,18.3,18.32,18.28,18.31,11100.0,18.2508,18.2707,18.2308,18.2607,11100.0
2007-10-02 14:35:00,18.3,18.3,18.27,18.3,3900.0,18.2508,18.2508,18.2208,18.2508,3900.0
2007-10-02 14:40:00,18.3,18.4,18.3,18.38,5600.0,18.2508,18.3505,18.2508,18.3306,5600.0
2007-10-02 14:45:00,18.39,18.42,18.37,18.4,3700.0,18.3405,18.3704,18.3206,18.3505,3700.0
2007-10-02 14:50:00,18.39,18.42,18.37,18.38,4400.0,18.3405,18.3704,18.3206,18.3306,4400.0
2007-10-02 14:55:00,18.38,18.39,18.35,18.35,3400.0,18.3306,18.3405,18.3006,18.3006,3400.0
2007-10-02 15:00:00,18.35,18.37,18.34,18.34,4100.0,18.3006,18.3206,18.2907,18.2907,4100.0
2007-10-02 15:05:00,18.34,18.39,18.29,18.34,12600.0,18.2907,18.3405,18.2408,18.2907,12600.0
2007-10-02 15:10:00,18.35,18.37,18.34,18.35,4900.0,18.3006,18.3206,18.2907,18.3006,4900.0
2007-10-02 15:15:00,18.34,18.35,18.34,18.34,3900.0,18.2907,18.3006,18.2907,18.2907,3900.0
2007-10-02 15:20:00,18.35,18.36,18.34,18.34,4500.0,18.3006,18.3106,18.2907,18.2907,4500.0
2007-10-02 15:25:00,18.35,18.35,18.34,18.34,3700.0,18.3006,18.3006,18.2907,18.2907,3700.0
2007-10-02 15:30:00,18.34,18.35,18.33,18.34,6300.0,18.2907,18.3006,18.2807,18.2907,6300.0
2007-10-02 15:35:00,18.35,18.4,18.34,18.39,7000.0,18.3006,18.3505,18.2907,18.3405,7000.0
2007-10-02 15:40:00,18.38,18.38,18.35,18.36,7600.0,18.3306,18.3306,18.3006,18.3106,7600.0
2007-10-02 15:45:00,18.36,18.38,18.35,18.36,10000.0,18.3106,18.3306,18.3006,18.3106,10000.0
2007-10-02 15:50:00,18.36,18.43,18.36,18.4,12200.0,18.3106,18.3804,18.3106,18.3505,12200.0
2007-10-02 15:55:00,18.4,18.41,18.39,18.4,17400.0,18.3505,18.3605,18.3405,18.3505,17400.0
2007-10-03 09:30:00,18.24,18.33,18.15,18.22,5500.0,18.1909,18.2807,18.1012,18.171,5500.0
2007-10-03 09:35:00,18.22,18.53,18.22,18.48,5800.0,18.171,18.4801,18.171,18.4303,5800.0
2007-10-03 09:40:00,18.44,18.45,18.33,18.33,2200.0,18.3904,18.4004,18.2807,18.2807,2200.0
2007-10-03 09:45:00,18.34,18.41,18.33,18.38,7200.0,18.2907,18.3605,18.2807,18.3306,7200.0
2007-10-03 09:50:00,18.38,18.46,18.38,18.46,3000.0,18.3306,18.4103,18.3306,18.4103,3000.0
2007-10-03 09:55:00,18.46,18.49,18.45,18.48,5400.0,18.4103,18.4403,18.4004,18.4303,5400.0
2007-10-03 10:00:00,18.46,18.48,18.43,18.47,4800.0,18.4103,18.4303,18.3804,18.4203,4800.0
2007-10-03 10:05:00,18.47,18.54,18.47,18.53,5600.0,18.4203,18.4901,18.4203,18.4801,5600.0
2007-10-03 10:10:00,18.53,18.67,18.53,18.67,7400.0,18.4801,18.6198,18.4801,18.6198,7400.0
2007-10-03 10:15:00,18.68,18.69,18.64,18.66,3400.0,18.6297,18.6397,18.5899,18.6098,3400.0
2007-10-03 10:20:00,18.66,18.66,18.55,18.59,12000.0,18.6098,18.6098,18.5001,18.54,12000.0
2007-10-03 10:25:00,18.6,18.65,18.53,18.53,41500.0,18.55,18.5998,18.4801,18.4801,41500.0
2007-10-03 10:30:00,18.53,18.56,18.53,18.56,5200.0,18.4801,18.5101,18.4801,18.5101,5200.0
2007-10-03 10:35:00,18.56,18.56,18.45,18.45,5000.0,18.5101,18.5101,18.4004,18.4004,5000.0
2007-10-03 10:40:00,18.43,18.43,18.39,18.39,4000.0,18.3804,18.3804,18.3405,18.3405,4000.0
2007-10-03 10:45:00,18.4,18.42,18.35,18.4,4200.0,18.3505,18.3704,18.3006,18.3505,4200.0
2007-10-03 10:50:00,18.39,18.41,18.39,18.41,3900.0,18.3405,18.3605,18.3405,18.3605,3900.0
2007-10-03 10:55:00,18.41,18.45,18.38,18.45,3800.0,18.3605,18.4004,18.3306,18.4004,3800.0
2007-10-03 11:00:00,18.45,18.49,18.45,18.48,3100.0,18.4004,18.4403,18.4004,18.4303,3100.0
2007-10-03 11:05:00,18.48,18.5,18.48,18.49,1700.0,18.4303,18.4502,18.4303,18.4403,1700.0
2007-10-03 11:10:00,18.51,18.51,18.47,18.47,2600.0,18.4602,18.4602,18.4203,18.4203,2600.0
2007-10-03 11:15:00,18.47,18.53,18.47,18.53,2700.0,18.4203,18.4801,18.4203,18.4801,2700.0
2007-10-03 11:20:00,18.53,18.57,18.53,18.56,3100.0,18.4801,18.52,18.4801,18.5101,3100.0
2007-10-03 11:25:00,18.55,18.55,18.53,18.55,2400.0,18.5001,18.5001,18.4801,18.5001,2400.0
2007-10-03 11:30:00,18.58,18.58,18.55,18.57,2000.0,18.53,18.53,18.5001,18.52,2000.0
2007-10-03 11:35:00,18.57,18.57,18.54,18.56,2500.0,18.52,18.52,18.4901,18.5101,2500.0
2007-10-03 11:40:00,18.56,18.61,18.54,18.55,6100.0,18.5101,18.5599,18.4901,18.5001,6100.0
2007-10-03 11:45:00,18.53,18.53,18.51,18.51,1100.0,18.4801,18.4801,18.4602,18.4602,1100.0
2007-10-03 11:50:00,18.55,18.55,18.53,18.53,700.0,18.5001,18.5001,18.4801,18.4801,700.0
2007-10-03 11:55:00,18.53,18.53,18.5,18.5,3100.0,18.4801,18.4801,18.4502,18.4502,3100.0
2007-10-03 12:00:00,18.5,18.53,18.5,18.53,3200.0,18.4502,18.4801,18.4502,18.4801,3200.0
2007-10-03 12:05:00,18.53,18.54,18.52,18.53,3000.0,18.4801,18.4901,18.4702,18.4801,3000.0
2007-10-03 12:10:00,18.53,18.53,18.52,18.53,1400.0,18.4801,18.4801,18.4702,18.4801,1400.0
2007-10-03 12:15:00,18.53,18.54,18.53,18.54,2500.0,18.4801,18.4901,18.4801,18.4901,2500.0
2007-10-03 12:20:00,18.54,18.56,18.5,18.5,13800.0,18.4901,18.5101,18.4502,18.4502,13800.0
2007-10-03 12:25:00,18.5,18.51,18.5,18.51,1200.0,18.4502,18.4602,18.4502,18.4602,1200.0
2007-10-03 12:30:00,18.48,18.51,18.48,18.5,1900.0,18.4303,18.4602,18.4303,18.4502,1900.0
2007-10-03 12:35:00,18.52,18.55,18.51,18.53,2800.0,18.4702,18.5001,18.4602,18.4801,2800.0
2007-10-03 12:40:00,18.53,18.55,18.52,18.54,3800.0,18.4801,18.5001,18.4702,18.4901,3800.0
2007-10-03 12:45:00,18.55,18.56,18.55,18.56,1600.0,18.5001,18.5101,18.5001,18.5101,1600.0
2007-10-03 12:50:00,18.58,18.62,18.58,18.62,12600.0,18.53,18.5699,18.53,18.5699,12600.0
2007-10-03 12:55:00,18.61,18.65,18.61,18.65,2100.0,18.5599,18.5998,18.5599,18.5998,2100.0
2007-10-03 13:00:00,18.65,18.65,18.63,18.64,1400.0,18.5998,18.5998,18.5799,18.5899,1400.0
2007-10-03 13:05:00,18.64,18.64,18.54,18.54,2900.0,18.5899,18.5899,18.4901,18.4901,2900.0
2007-10-03 13:10:00,18.54,18.54,18.37,18.39,8600.0,18.4901,18.4901,18.3206,18.3405,8600.0
2007-10-03 13:15:00,18.4,18.41,18.33,18.33,2400.0,18.3505,18.3605,18.2807,18.2807,2400.0
2007-10-03 13:20:00,18.36,18.36,18.27,18.27,5100.0,18.3106,18.3106,18.2208,18.2208,5100.0
2007-10-03 13:25:00,18.28,18.3,18.28,18.29,1700.0,18.2308,18.2508,18.2308,18.2408,1700.0
2007-10-03 13:30:00,18.28,18.31,18.27,18.31,6300.0,18.2308,18.2607,18.2208,18.2607,6300.0
2007-10-03 13:35:00,18.31,18.32,18.28,18.29,6300.0,18.2607,18.2707,18.2308,18.2408,6300.0
2007-10-03 13:40:00,18.3,18.3,18.25,18.26,2100.0,18.2508,18.2508,18.2009,18.2109,2100.0
2007-10-03 13:45:00,18.26,18.27,18.24,18.26,1500.0,18.2109,18.2208,18.1909,18.2109,1500.0
2007-10-03 13:50:00,18.26,18.3,18.23,18.26,11100.0,18.2109,18.2508,18.181,18.2109,11100.0
2007-10-03 13:55:00,18.26,18.26,18.2,18.23,3200.0,18.2109,18.2109,18.151,18.181,3200.0
2007-10-03 14:00:00,18.21,18.22,18.15,18.16,5800.0,18.161,18.171,18.1012,18.1111,5800.0
2007-10-03 14:05:00,18.17,18.17,18.05,18.06,13100.0,18.1211,18.1211,18.0014,18.0114,13100.0
2007-10-03 14:10:00,18.05,18.05,18.01,18.04,5400.0,18.0014,18.0014,17.9615,17.9915,5400.0
2007-10-03 14:15:00,18.06,18.08,18.04,18.05,2000.0,18.0114,18.0314,17.9915,18.0014,2000.0
2007-10-03 14:20:00,18.05,18.07,18.02,18.03,5900.0,18.0014,18.0214,17.9715,17.9815,5900.0
2007-10-03 14:25:00,18.03,18.05,18.02,18.02,6300.0,17.9815,18.0014,17.9715,17.9715,6300.0
2007-10-03 14:30:00,18.04,18.07,18.02,18.02,5300.0,17.9915,18.0214,17.9715,17.9715,5300.0
2007-10-03 14:35:00,18.01,18.02,17.98,18.0,1800.0,17.9615,17.9715,17.9316,17.9516,1800.0
2007-10-03 14:40:00,18.01,18.01,17.98,17.99,3300.0,17.9615,17.9615,17.9316,17.9416,3300.0
2007-10-03 14:45:00,17.99,17.99,17.9,17.92,4500.0,17.9416,17.9416,17.8518,17.8718,4500.0
2007-10-03 14:50:00,17.91,17.93,17.91,17.93,2300.0,17.8618,17.8818,17.8618,17.8818,2300.0
2007-10-03 14:55:00,17.94,17.94,17.9,17.93,3400.0,17.8917,17.8917,17.8518,17.8818,3400.0
2007-10-03 15:00:00,17.93,17.95,17.9,17.94,5000.0,17.8818,17.9017,17.8518,17.8917,5000.0
2007-10-03 15:05:00,17.94,17.99,17.93,17.98,4900.0,17.8917,17.9416,17.8818,17.9316,4900.0
2007-10-03 15:10:00,17.98,18.02,17.97,18.02,5000.0,17.9316,17.9715,17.9217,17.9715,5000.0
2007-10-03 15:15:00,18.02,18.04,18.02,18.03,2200.0,17.9715,17.9915,17.9715,17.9815,2200.0
2007-10-03 15:20:00,18.03,18.03,17.99,18.01,2200.0,17.9815,17.9815,17.9416,17.9615,2200.0
2007-10-03 15:25:00,18.01,18.01,18.0,18.0,1500.0,17.9615,17.9615,17.9516,17.9516,1500.0
2007-10-03 15:30:00,17.99,17.99,17.98,17.98,2700.0,17.9416,17.9416,17.9316,17.9316,2700.0
2007-10-03 15:35:00,17.98,18.01,17.98,17.98,4100.0,17.9316,17.9615,17.9316,17.9316,4100.0
2007-10-03 15:40:00,17.97,17.97,17.92,17.92,5000.0,17.9217,17.9217,17.8718,17.8718,5000.0
2007-10-03 15:45:00,17.92,17.93,17.89,17.92,7700.0,17.8718,17.8818,17.8419,17.8718,7700.0
2007-10-03 15:50:00,17.93,17.93,17.85,17.88,13400.0,17.8818,17.8818,17.802,17.8319,13400.0
2007-10-03 15:55:00,17.86,17.89,17.77,17.85,25600.0,17.812,17.8419,17.7222,17.802,25600.0
2007-10-04 09:30:00,18.03,18.04,17.86,17.93,7700.0,17.9815,17.9915,17.812,17.8818,7700.0
2007-10-04 09:35:00,17.94,18.01,17.91,18.01,3900.0,17.8917,17.9615,17.8618,17.9615,3900.0
2007-10-04 09:40:00,18.0,18.04,17.99,17.99,8200.0,17.9516,17.9915,17.9416,17.9416,8200.0
2007-10-04 09:45:00,18.0,18.01,17.91,17.95,2200.0,17.9516,17.9615,17.8618,17.9017,2200.0
2007-10-04 09:50:00,17.97,18.0,17.96,17.99,2100.0,17.9217,17.9516,17.9117,17.9416,2100.0
2007-10-04 09:55:00,17.98,18.03,17.96,17.99,6100.0,17.9316,17.9815,17.9117,17.9416,6100.0
2007-10-04 10:00:00,17.99,18.03,17.99,18.0,11100.0,17.9416,17.9815,17.9416,17.9516,11100.0
2007-10-04 10:05:00,18.0,18.04,18.0,18.03,11800.0,17.9516,17.9915,17.9516,17.9815,11800.0
2007-10-04 10:10:00,18.03,18.05,17.97,17.99,6500.0,17.9815,18.0014,17.9217,17.9416,6500.0
2007-10-04 10:15:00,18.0,18.01,17.98,18.01,2000.0,17.9516,17.9615,17.9316,17.9615,2000.0
2007-10-04 10:20:00,18.0,18.01,18.0,18.0,1900.0,17.9516,17.9615,17.9516,17.9516,1900.0
2007-10-04 10:25:00,18.0,18.01,17.97,18.01,6800.0,17.9516,17.9615,17.9217,17.9615,6800.0
2007-10-04 10:30:00,18.0,18.0,17.98,17.99,5500.0,17.9516,17.9516,17.9316,17.9416,5500.0
2007-10-04 10:35:00,17.99,18.02,17.99,18.02,5200.0,17.9416,17.9715,17.9416,17.9715,5200.0
2007-10-04 10:40:00,18.02,18.06,18.02,18.04,9200.0,17.9715,18.0114,17.9715,17.9915,9200.0
2007-10-04 10:45:00,18.05,18.05,18.02,18.04,7100.0,18.0014,18.0014,17.9715,17.9915,7100.0
2007-10-04 10:50:00,18.04,18.09,18.04,18.07,6300.0,17.9915,18.0413,17.9915,18.0214,6300.0
2007-10-04 10:55:00,18.07,18.08,18.05,18.05,11200.0,18.0214,18.0314,18.0014,18.0014,11200.0
2007-10-04 11:00:00,18.05,18.08,18.05,18.07,2000.0,18.0014,18.0314,18.0014,18.0214,2000.0
2007-10-04 11:05:00,18.06,18.08,18.06,18.06,3100.0,18.0114,18.0314,18.0114,18.0114,3100.0
2007-10-04 11:10:00,18.06,18.07,18.04,18.06,17200.0,18.0114,18.0214,17.9915,18.0114,17200.0
2007-10-04 11:15:00,18.06,18.07,18.04,18.06,3500.0,18.0114,18.0214,17.9915,18.0114,3500.0
2007-10-04 11:20:00,18.06,18.06,18.05,18.06,6300.0,18.0114,18.0114,18.0014,18.0114,6300.0
2007-10-04 11:25:00,18.08,18.13,18.08,18.12,6200.0,18.0314,18.0812,18.0314,18.0713,6200.0
2007-10-04 11:30:00,18.13,18.17,18.11,18.16,6300.0,18.0812,18.1211,18.0613,18.1111,6300.0
2007-10-04 11:35:00,18.17,18.17,18.14,18.15,19900.0,18.1211,18.1211,18.0912,18.1012,19900.0
2007-10-04 11:40:00,18.15,18.17,18.14,18.16,7500.0,18.1012,18.1211,18.0912,18.1111,7500.0
2007-10-04 11:45:00,18.16,18.2,18.16,18.2,5500.0,18.1111,18.151,18.1111,18.151,5500.0
2007-10-04 11:50:00,18.2,18.2,18.19,18.2,15600.0,18.151,18.151,18.1411,18.151,15600.0
2007-10-04 11:55:00,18.21,18.21,18.19,18.2,19400.0,18.161,18.161,18.1411,18.151,19400.0
2007-10-04 12:00:00,18.2,18.21,18.15,18.18,5000.0,18.151,18.161,18.1012,18.1311,5000.0
2007-10-04 12:05:00,18.2,18.21,18.19,18.2,4800.0,18.151,18.161,18.1411,18.151,4800.0
2007-10-04 12:10:00,18.2,18.21,18.19,18.19,2600.0,18.151,18.161,18.1411,18.1411,2600.0
2007-10-04 12:15:00,18.2,18.27,18.2,18.26,9100.0,18.151,18.2208,18.151,18.2109,9100.0
2007-10-04 12:20:00,18.26,18.27,18.24,18.27,2200.0,18.2109,18.2208,18.1909,18.2208,2200.0
2007-10-04 12:25:00,18.25,18.25,18.25,18.25,400.0,18.2009,18.2009,18.2009,18.2009,400.0
2007-10-04 12:30:00,18.25,18.28,18.25,18.28,10600.0,18.2009,18.2308,18.2009,18.2308,10600.0
2007-10-04 12:35:00,18.27,18.28,18.26,18.27,1300.0,18.2208,18.2308,18.2109,18.2208,1300.0
2007-10-04 12:40:00,18.27,18.27,18.18,18.18,4800.0,18.2208,18.2208,18.1311,18.1311,4800.0
2007-10-04 12:45:00,18.2,18.2,18.16,18.2,4400.0,18.151,18.151,18.1111,18.151,4400.0
2007-10-04 12:50:00,18.23,18.3,18.22,18.27,9200.0,18.181,18.2508,18.171,18.2208,9200.0
2007-10-04 12:55:00,18.26,18.26,18.16,18.16,4200.0,18.2109,18.2109,18.1111,18.1111,4200.0
2007-10-04 13:00:00,18.17,18.18,18.09,18.14,7800.0,18.1211,18.1311,18.0413,18.0912,7800.0
2007-10-04 13:05:00,18.12,18.14,18.1,18.13,7400.0,18.0713,18.0912,18.0513,18.0812,7400.0
2007-10-04 13:10:00,18.15,18.15,18.1,18.1,2400.0,18.1012,18.1012,18.0513,18.0513,2400.0
2007-10-04 13:15:00,18.1,18.13,18.1,18.11,5500.0,18.0513,18.0812,18.0513,18.0613,5500.0
2007-10-04 13:20:00,18.11,18.11,18.08,18.08,8000.0,18.0613,18.0613,18.0314,18.0314,8000.0
2007-10-04 13:25:00,18.1,18.13,18.1,18.11,4800.0,18.0513,18.0812,18.0513,18.0613,4800.0
2007-10-04 13:30:00,18.11,18.14,18.11,18.11,5100.0,18.0613,18.0912,18.0613,18.0613,5100.0
2007-10-04 13:35:00,18.11,18.16,18.11,18.14,4700.0,18.0613,18.1111,18.0613,18.0912,4700.0
2007-10-04 13:40:00,18.15,18.17,18.14,18.16,2400.0,18.1012,18.1211,18.0912,18.1111,2400.0
2007-10-04 13:45:00,18.16,18.16,18.14,18.16,1500.0,18.1111,18.1111,18.0912,18.1111,1500.0
2007-10-04 13:50:00,18.15,18.16,18.14,18.15,3100.0,18.1012,18.1111,18.0912,18.1012,3100.0
2007-10-04 13:55:00,18.15,18.16,18.15,18.15,6000.0,18.1012,18.1111,18.1012,18.1012,6000.0
2007-10-04 14:00:00,18.15,18.19,18.15,18.19,4500.0,18.1012,18.1411,18.1012,18.1411,4500.0
2007-10-04 14:05:00,18.19,18.2,18.16,18.17,8400.0,18.1411,18.151,18.1111,18.1211,8400.0
2007-10-04 14:10:00,18.17,18.18,18.17,18.17,1100.0,18.1211,18.1311,18.1211,18.1211,1100.0
2007-10-04 14:15:00,18.17,18.18,18.17,18.17,2700.0,18.1211,18.1311,18.1211,18.1211,2700.0
2007-10-04 14:20:00,18.18,18.19,18.18,18.18,4800.0,18.1311,18.1411,18.1311,18.1311,4800.0
2007-10-04 14:25:00,18.17,18.18,18.16,18.16,3300.0,18.1211,18.1311,18.1111,18.1111,3300.0
2007-10-04 14:30:00,18.17,18.19,18.16,18.18,3400.0,18.1211,18.1411,18.1111,18.1311,3400.0
2007-10-04 14:35:00,18.18,18.19,18.17,18.19,2100.0,18.1311,18.1411,18.1211,18.1411,2100.0
2007-10-04 14:40:00,18.18,18.19,18.17,18.18,5600.0,18.1311,18.1411,18.1211,18.1311,5600.0
2007-10-04 14:45:00,18.18,18.19,18.17,18.18,3500.0,18.1311,18.1411,18.1211,18.1311,3500.0
2007-10-04 14:50:00,18.18,18.19,18.18,18.18,4200.0,18.1311,18.1411,18.1311,18.1311,4200.0
2007-10-04 14:55:00,18.19,18.19,18.17,18.17,3200.0,18.1411,18.1411,18.1211,18.1211,3200.0
2007-10-04 15:00:00,18.17,18.17,18.13,18.16,5200.0,18.1211,18.1211,18.0812,18.1111,5200.0
2007-10-04 15:05:00,18.15,18.15,18.14,18.15,4600.0,18.1012,18.1012,18.0912,18.1012,4600.0
2007-10-04 15:10:00,18.17,18.18,18.17,18.18,3000.0,18.1211,18.1311,18.1211,18.1311,3000.0
2007-10-04 15:15:00,18.18,18.2,18.16,18.19,3800.0,18.1311,18.151,18.1111,18.1411,3800.0
2007-10-04 15:20:00,18.19,18.2,18.19,18.2,4100.0,18.1411,18.151,18.1411,18.151,4100.0
2007-10-04 15:25:00,18.19,18.2,18.18,18.18,5500.0,18.1411,18.151,18.1311,18.1311,5500.0
2007-10-04 15:30:00,18.18,18.19,18.14,18.14,6800.0,18.1311,18.1411,18.0912,18.0912,6800.0
2007-10-04 15:35:00,18.13,18.16,18.11,18.12,10900.0,18.0812,18.1111,18.0613,18.0713,10900.0
2007-10-04 15:40:00,18.12,18.15,18.12,18.13,15300.0,18.0713,18.1012,18.0713,18.0812,15300.0
2007-10-04 15:45:00,18.13,18.15,18.12,18.13,19800.0,18.0812,18.1012,18.0713,18.0812,19800.0
2007-10-04 15:50:00,18.13,18.25,18.09,18.25,66600.0,18.0812,18.2009,18.0413,18.2009,66600.0
2007-10-04 15:55:00,18.25,18.26,18.14,18.24,115900.0,18.2009,18.2109,18.0912,18.1909,115900.0
2007-10-05 09:30:00,18.4,18.4,18.22,18.23,8900.0,18.3505,18.3505,18.171,18.181,8900.0
2007-10-05 09:35:00,18.26,18.34,18.2,18.33,9100.0,18.2109,18.2907,18.151,18.2807,9100.0
2007-10-05 09:40:00,18.31,18.34,18.22,18.26,3900.0,18.2607,18.2907,18.171,18.2109,3900.0
2007-10-05 09:45:00,18.23,18.25,18.12,18.2,28600.0,18.181,18.2009,18.0713,18.151,28600.0
2007-10-05 09:50:00,18.2,18.27,18.2,18.27,5100.0,18.151,18.2208,18.151,18.2208,5100.0
2007-10-05 09:55:00,18.25,18.29,18.15,18.18,5400.0,18.2009,18.2408,18.1012,18.1311,5400.0
2007-10-05 10:00:00,18.19,18.19,18.1,18.14,5200.0,18.1411,18.1411,18.0513,18.0912,5200.0
2007-10-05 10:05:00,18.13,18.2,18.11,18.2,2700.0,18.0812,18.151,18.0613,18.151,2700.0
2007-10-05 10:10:00,18.21,18.22,18.12,18.12,5000.0,18.161,18.171,18.0713,18.0713,5000.0
2007-10-05 10:15:00,18.11,18.11,18.07,18.09,4000.0,18.0613,18.0613,18.0214,18.0413,4000.0
2007-10-05 10:20:00,18.07,18.07,18.0,18.01,3200.0,18.0214,18.0214,17.9516,17.9615,3200.0
2007-10-05 10:25:00,18.0,18.06,18.0,18.03,3000.0,17.9516,18.0114,17.9516,17.9815,3000.0
2007-10-05 10:30:00,18.05,18.09,18.04,18.08,4600.0,18.0014,18.0413,17.9915,18.0314,4600.0
2007-10-05 10:35:00,18.09,18.1,18.0,18.07,11000.0,18.0413,18.0513,17.9516,18.0214,11000.0
2007-10-05 10:40:00,18.05,18.14,18.05,18.07,6600.0,18.0014,18.0912,18.0014,18.0214,6600.0
2007-10-05 10:45:00,18.12,18.12,18.05,18.05,2200.0,18.0713,18.0713,18.0014,18.0014,2200.0
2007-10-05 10:50:00,18.05,18.05,17.91,17.92,13100.0,18.0014,18.0014,17.8618,17.8718,13100.0
2007-10-05 10:55:00,17.9,17.93,17.89,17.92,3000.0,17.8518,17.8818,17.8419,17.8718,3000.0
2007-10-05 11:00:00,17.93,17.97,17.92,17.94,6400.0,17.8818,17.9217,17.8718,17.8917,6400.0
2007-10-05 11:05:00,17.97,17.97,17.94,17.94,1500.0,17.9217,17.9217,17.8917,17.8917,1500.0
2007-10-05 11:10:00,17.96,18.03,17.96,18.01,3300.0,17.9117,17.9815,17.9117,17.9615,3300.0
2007-10-05 11:15:00,18.05,18.08,17.99,18.06,8800.0,18.0014,18.0314,17.9416,18.0114,8800.0
2007-10-05 11:20:00,18.06,18.11,18.05,18.05,3500.0,18.0114,18.0613,18.0014,18.0014,3500.0
2007-10-05 11:25:00,18.06,18.06,18.04,18.05,4200.0,18.0114,18.0114,17.9915,18.0014,4200.0
2007-10-05 11:30:00,18.05,18.05,18.02,18.05,5800.0,18.0014,18.0014,17.9715,18.0014,5800.0
2007-10-05 11:35:00,18.05,18.05,18.01,18.04,16000.0,18.0014,18.0014,17.9615,17.9915,16000.0
2007-10-05 11:40:00,18.04,18.05,18.02,18.02,5600.0,17.9915,18.0014,17.9715,17.9715,5600.0
2007-10-05 11:45:00,18.04,18.05,18.04,18.05,6300.0,17.9915,18.0014,17.9915,18.0014,6300.0
2007-10-05 11:50:00,18.04,18.05,18.0,18.01,15500.0,17.9915,18.0014,17.9516,17.9615,15500.0
2007-10-05 11:55:00,18.0,18.04,18.0,18.0,6400.0,17.9516,17.9915,17.9516,17.9516,6400.0
2007-10-05 12:00:00,18.0,18.04,18.0,18.0,8500.0,17.9516,17.9915,17.9516,17.9516,8500.0
2007-10-05 12:05:00,18.0,18.0,17.99,18.0,1300.0,17.9516,17.9516,17.9416,17.9516,1300.0
2007-10-05 12:10:00,18.0,18.01,17.99,17.99,5400.0,17.9516,17.9615,17.9416,17.9416,5400.0
2007-10-05 12:15:00,18.0,18.0,17.98,18.0,3600.0,17.9516,17.9516,17.9316,17.9516,3600.0
2007-10-05 12:20:00,18.0,18.0,17.96,17.96,4300.0,17.9516,17.9516,17.9117,17.9117,4300.0
2007-10-05 12:25:00,18.0,18.0,17.98,17.99,400.0,17.9516,17.9516,17.9316,17.9416,400.0
2007-10-05 12:30:00,18.0,18.02,18.0,18.0,2900.0,17.9516,17.9715,17.9516,17.9516,2900.0
2007-10-05 12:35:00,18.0,18.01,17.99,18.0,2500.0,17.9516,17.9615,17.9416,17.9516,2500.0
2007-10-05 12:40:00,18.0,18.0,17.96,17.96,4200.0,17.9516,17.9516,17.9117,17.9117,4200.0
2007-10-05 12:45:00,17.96,18.0,17.96,17.99,4100.0,17.9117,17.9516,17.9117,17.9416,4100.0
2007-10-05 12:50:00,18.0,18.0,17.98,17.99,3500.0,17.9516,17.9516,17.9316,17.9416,3500.0
2007-10-05 12:55:00,18.0,18.0,17.99,17.99,7700.0,17.9516,17.9516,17.9416,17.9416,7700.0
2007-10-05 13:00:00,18.0,18.01,17.99,18.01,4100.0,17.9516,17.9615,17.9416,17.9615,4100.0
2007-10-05 13:05:00,18.02,18.03,18.0,18.0,5200.0,17.9715,17.9815,17.9516,17.9516,5200.0
2007-10-05 13:10:00,18.0,18.01,18.0,18.0,1900.0,17.9516,17.9615,17.9516,17.9516,1900.0
2007-10-05 13:15:00,18.0,18.01,18.0,18.01,2400.0,17.9516,17.9615,17.9516,17.9615,2400.0
2007-10-05 13:20:00,18.01,18.01,18.0,18.01,11500.0,17.9615,17.9615,17.9516,17.9615,11500.0
2007-10-05 13:25:00,18.0,18.01,18.0,18.01,7000.0,17.9516,17.9615,17.9516,17.9615,7000.0
2007-10-05 13:30:00,18.01,18.02,17.99,18.0,25900.0,17.9615,17.9715,17.9416,17.9516,25900.0
2007-10-05 13:35:00,18.0,18.0,17.97,17.99,42700.0,17.9516,17.9516,17.9217,17.9416,42700.0
2007-10-05 13:40:00,17.99,18.0,17.98,18.0,8800.0,17.9416,17.9516,17.9316,17.9516,8800.0
2007-10-05 13:45:00,17.99,18.01,17.98,18.0,7100.0,17.9416,17.9615,17.9316,17.9516,7100.0
2007-10-05 13:50:00,18.0,18.0,17.93,17.97,6300.0,17.9516,17.9516,17.8818,17.9217,6300.0
2007-10-05 13:55:00,17.99,17.99,17.97,17.97,3800.0,17.9416,17.9416,17.9217,17.9217,3800.0
2007-10-05 14:00:00,17.96,17.98,17.88,17.9,11200.0,17.9117,17.9316,17.8319,17.8518,11200.0
2007-10-05 14:05:00,17.89,17.89,17.85,17.86,2900.0,17.8419,17.8419,17.802,17.812,2900.0
2007-10-05 14:10:00,17.86,17.88,17.86,17.86,2800.0,17.812,17.8319,17.812,17.812,2800.0
2007-10-05 14:15:00,17.88,17.89,17.87,17.89,2800.0,17.8319,17.8419,17.8219,17.8419,2800.0
2007-10-05 14:20:00,17.9,17.91,17.89,17.91,23000.0,17.8518,17.8618,17.8419,17.8618,23000.0
2007-10-05 14:25:00,17.91,17.93,17.91,17.91,1500.0,17.8618,17.8818,17.8618,17.8618,1500.0
2007-10-05 14:30:00,17.92,17.96,17.92,17.96,4200.0,17.8718,17.9117,17.8718,17.9117,4200.0
2007-10-05 14:35:00,17.97,18.0,17.96,17.99,1800.0,17.9217,17.9516,17.9117,17.9416,1800.0
2007-10-05 14:40:00,18.0,18.02,17.99,18.0,14200.0,17.9516,17.9715,17.9416,17.9516,14200.0
2007-10-05 14:45:00,17.99,18.01,17.98,17.98,4900.0,17.9416,17.9615,17.9316,17.9316,4900.0
2007-10-05 14:50:00,18.0,18.0,17.97,17.97,1900.0,17.9516,17.9516,17.9217,17.9217,1900.0
2007-10-05 14:55:00,17.97,18.02,17.96,18.0,5800.0,17.9217,17.9715,17.9117,17.9516,5800.0
2007-10-05 15:00:00,18.0,18.0,17.99,18.0,4300.0,17.9516,17.9516,17.9416,17.9516,4300.0
2007-10-05 15:05:00,18.0,18.0,17.99,18.0,4600.0,17.9516,17.9516,17.9416,17.9516,4600.0
2007-10-05 15:10:00,18.0,18.0,17.99,18.0,1400.0,17.9516,17.9516,17.9416,17.9516,1400.0
2007-10-05 15:15:00,18.0,18.0,17.99,18.0,1300.0,17.9516,17.9516,17.9416,17.9516,1300.0
2007-10-05 15:20:00,18.0,18.0,17.97,18.0,4900.0,17.9516,17.9516,17.9217,17.9516,4900.0
2007-10-05 15:25:00,18.0,18.0,17.99,18.0,4300.0,17.9516,17.9516,17.9416,17.9516,4300.0
2007-10-05 15:30:00,18.0,18.0,17.99,18.0,3300.0,17.9516,17.9516,17.9416,17.9516,3300.0
2007-10-05 15:35:00,17.99,18.0,17.99,18.0,3200.0,17.9416,17.9516,17.9416,17.9516,3200.0
2007-10-05 15:40:00,18.0,18.0,17.94,17.95,6400.0,17.9516,17.9516,17.8917,17.9017,6400.0
2007-10-05 15:45:00,17.95,18.0,17.94,17.99,9800.0,17.9017,17.9516,17.8917,17.9416,9800.0
2007-10-05 15:50:00,17.99,18.0,17.98,18.0,6600.0,17.9416,17.9516,17.9316,17.9516,6600.0
2007-10-05 15:55:00,17.99,18.01,17.95,17.95,17800.0,17.9416,17.9615,17.9017,17.9017,17800.0
2007-10-08 09:30:00,17.92,17.92,17.84,17.89,7700.0,17.8718,17.8718,17.792,17.8419,7700.0
2007-10-08 09:35:00,17.91,18.0,17.9,18.0,2000.0,17.8618,17.9516,17.8518,17.9516,2000.0
2007-10-08 09:40:00,18.0,18.0,17.97,18.0,2500.0,17.9516,17.9516,17.9217,17.9516,2500.0
2007-10-08 09:45:00,17.96,17.98,17.81,17.85,2900.0,17.9117,17.9316,17.7621,17.802,2900.0
2007-10-08 09:50:00,17.86,17.86,17.72,17.79,2700.0,17.812,17.812,17.6723,17.7421,2700.0
2007-10-08 09:55:00,17.83,17.93,17.83,17.92,3400.0,17.782,17.8818,17.782,17.8718,3400.0
2007-10-08 10:00:00,17.94,18.0,17.92,17.99,6700.0,17.8917,17.9516,17.8718,17.9416,6700.0
2007-10-08 10:05:00,18.0,18.05,17.97,18.02,6300.0,17.9516,18.0014,17.9217,17.9715,6300.0
2007-10-08 10:10:00,18.02,18.02,17.97,17.98,2700.0,17.9715,17.9715,17.9217,17.9316,2700.0
2007-10-08 10:15:00,17.98,17.99,17.95,17.95,4000.0,17.9316,17.9416,17.9017,17.9017,4000.0
2007-10-08 10:20:00,17.95,17.96,17.9,17.92,5000.0,17.9017,17.9117,17.8518,17.8718,5000.0
2007-10-08 10:25:00,17.93,17.93,17.93,17.93,200.0,17.8818,17.8818,17.8818,17.8818,200.0
2007-10-08 10:30:00,17.91,18.0,17.91,18.0,9300.0,17.8618,17.9516,17.8618,17.9516,9300.0
2007-10-08 10:35:00,17.99,18.0,17.99,17.99,2100.0,17.9416,17.9516,17.9416,17.9416,2100.0
2007-10-08 10:40:00,18.0,18.0,17.99,17.99,1300.0,17.9516,17.9516,17.9416,17.9416,1300.0
2007-10-08 10:45:00,17.99,18.0,17.99,18.0,2500.0,17.9416,17.9516,17.9416,17.9516,2500.0
2007-10-08 10:50:00,18.0,18.0,17.99,17.99,1500.0,17.9516,17.9516,17.9416,17.9416,1500.0
2007-10-08 10:55:00,17.99,18.0,17.98,17.99,1100.0,17.9416,17.9516,17.9316,17.9416,1100.0
2007-10-08 11:00:00,17.99,17.99,17.94,17.96,4600.0,17.9416,17.9416,17.8917,17.9117,4600.0
2007-10-08 11:05:00,17.94,17.94,17.85,17.85,4100.0,17.8917,17.8917,17.802,17.802,4100.0
2007-10-08 11:10:00,17.85,17.89,17.85,17.89,1100.0,17.802,17.8419,17.802,17.8419,1100.0
2007-10-08 11:15:00,17.9,17.99,17.9,17.98,5700.0,17.8518,17.9416,17.8518,17.9316,5700.0
2007-10-08 11:20:00,17.98,18.0,17.98,18.0,1000.0,17.9316,17.9516,17.9316,17.9516,1000.0
2007-10-08 11:25:00,18.01,18.01,18.0,18.0,800.0,17.9615,17.9615,17.9516,17.9516,800.0
2007-10-08 11:30:00,17.98,18.02,17.98,17.98,4300.0,17.9316,17.9715,17.9316,17.9316,4300.0
2007-10-08 11:35:00,17.96,18.01,17.94,17.97,2300.0,17.9117,17.9615,17.8917,17.9217,2300.0
2007-10-08 11:40:00,18.0,18.0,17.99,18.0,3600.0,17.9516,17.9516,17.9416,17.9516,3600.0
2007-10-08 11:45:00,18.0,18.0,17.99,18.0,5800.0,17.9516,17.9516,17.9416,17.9516,5800.0
2007-10-08 11:50:00,18.0,18.0,17.99,18.0,24000.0,17.9516,17.9516,17.9416,17.9516,24000.0
2007-10-08 11:55:00,18.0,18.01,18.0,18.0,1600.0,17.9516,17.9615,17.9516,17.9516,1600.0
2007-10-08 12:00:00,18.02,18.02,18.0,18.02,3500.0,17.9715,17.9715,17.9516,17.9715,3500.0
2007-10-08 12:05:00,18.0,18.01,18.0,18.0,3600.0,17.9516,17.9615,17.9516,17.9516,3600.0
2007-10-08 12:10:00,18.0,18.0,17.97,17.97,2700.0,17.9516,17.9516,17.9217,17.9217,2700.0
2007-10-08 12:15:00,17.98,17.98,17.97,17.98,900.0,17.9316,17.9316,17.9217,17.9316,900.0
2007-10-08 12:20:00,17.98,18.0,17.98,18.0,600.0,17.9316,17.9516,17.9316,17.9516,600.0
2007-10-08 12:25:00,18.0,18.02,17.99,18.0,4300.0,17.9516,17.9715,17.9416,17.9516,4300.0
2007-10-08 12:30:00,18.0,18.02,18.0,18.0,3800.0,17.9516,17.9715,17.9516,17.9516,3800.0
2007-10-08 12:35:00,18.01,18.01,17.99,17.99,2500.0,17.9615,17.9615,17.9416,17.9416,2500.0
2007-10-08 12:40:00,17.99,18.02,17.99,18.01,5000.0,17.9416,17.9715,17.9416,17.9615,5000.0
2007-10-08 12:45:00,18.02,18.02,18.01,18.01,1300.0,17.9715,17.9715,17.9615,17.9615,1300.0
2007-10-08 12:50:00,18.01,18.02,18.01,18.01,7000.0,17.9615,17.9715,17.9615,17.9615,7000.0
2007-10-08 12:55:00,18.01,18.02,17.99,18.0,4300.0,17.9615,17.9715,17.9416,17.9516,4300.0
2007-10-08 13:00:00,18.01,18.01,17.98,18.0,5700.0,17.9615,17.9615,17.9316,17.9516,5700.0
2007-10-08 13:05:00,18.01,18.02,18.0,18.01,1700.0,17.9615,17.9715,17.9516,17.9615,1700.0
2007-10-08 13:10:00,18.01,18.01,17.99,18.0,3600.0,17.9615,17.9615,17.9416,17.9516,3600.0
2007-10-08 13:15:00,18.0,18.01,17.98,18.0,12200.0,17.9516,17.9615,17.9316,17.9516,12200.0
2007-10-08 13:20:00,17.98,17.98,17.97,17.97,700.0,17.9316,17.9316,17.9217,17.9217,700.0
2007-10-08 13:25:00,17.98,17.99,17.98,17.99,2000.0,17.9316,17.9416,17.9316,17.9416,2000.0
2007-10-08 13:30:00,17.99,18.0,17.99,18.0,1200.0,17.9416,17.9516,17.9416,17.9516,1200.0
2007-10-08 13:35:00,17.99,18.0,17.99,17.99,3800.0,17.9416,17.9516,17.9416,17.9416,3800.0
2007-10-08 13:40:00,17.98,18.0,17.97,18.0,3200.0,17.9316,17.9516,17.9217,17.9516,3200.0
2007-10-08 13:45:00,18.0,18.0,17.98,17.98,1200.0,17.9516,17.9516,17.9316,17.9316,1200.0
2007-10-08 13:50:00,17.99,18.0,17.98,17.98,6500.0,17.9416,17.9516,17.9316,17.9316,6500.0
2007-10-08 13:55:00,17.98,18.0,17.98,18.0,1500.0,17.9316,17.9516,17.9316,17.9516,1500.0
2007-10-08 14:00:00,18.0,18.0,17.96,17.96,2600.0,17.9516,17.9516,17.9117,17.9117,2600.0
2007-10-08 14:05:00,17.97,17.97,17.97,17.97,600.0,17.9217,17.9217,17.9217,17.9217,600.0
2007-10-08 14:10:00,17.97,17.98,17.94,17.95,3100.0,17.9217,17.9316,17.8917,17.9017,3100.0
2007-10-08 14:15:00,17.97,18.0,17.94,17.99,4000.0,17.9217,17.9516,17.8917,17.9416,4000.0
2007-10-08 14:20:00,17.99,17.99,17.98,17.98,500.0,17.9416,17.9416,17.9316,17.9316,500.0
2007-10-08 14:25:00,17.99,17.99,17.98,17.99,1200.0,17.9416,17.9416,17.9316,17.9416,1200.0
2007-10-08 14:30:00,17.98,17.99,17.98,17.99,1400.0,17.9316,17.9416,17.9316,17.9416,1400.0
2007-10-08 14:35:00,18.0,18.0,17.98,17.98,5500.0,17.9516,17.9516,17.9316,17.9316,5500.0
2007-10-08 14:40:00,17.96,17.96,17.94,17.95,1600.0,17.9117,17.9117,17.8917,17.9017,1600.0
2007-10-08 14:45:00,17.96,17.96,17.96,17.96,300.0,17.9117,17.9117,17.9117,17.9117,300.0
2007-10-08 14:50:00,17.97,17.98,17.97,17.98,1000.0,17.9217,17.9316,17.9217,17.9316,1000.0
2007-10-08 14:55:00,17.98,17.99,17.93,17.95,4700.0,17.9316,17.9416,17.8818,17.9017,4700.0
2007-10-08 15:00:00,17.94,17.95,17.93,17.95,1900.0,17.8917,17.9017,17.8818,17.9017,1900.0
2007-10-08 15:05:00,17.94,17.96,17.92,17.96,2500.0,17.8917,17.9117,17.8718,17.9117,2500.0
2007-10-08 15:10:00,17.95,18.0,17.95,17.99,1900.0,17.9017,17.9516,17.9017,17.9416,1900.0
2007-10-08 15:15:00,17.99,18.0,17.99,18.0,800.0,17.9416,17.9516,17.9416,17.9516,800.0
2007-10-08 15:20:00,17.99,18.03,17.99,18.02,9100.0,17.9416,17.9815,17.9416,17.9715,9100.0
2007-10-08 15:25:00,18.02,18.02,17.94,17.94,6000.0,17.9715,17.9715,17.8917,17.8917,6000.0
2007-10-08 15:30:00,17.95,17.97,17.94,17.94,1400.0,17.9017,17.9217,17.8917,17.8917,1400.0
2007-10-08 15:35:00,17.94,17.94,17.9,17.92,2100.0,17.8917,17.8917,17.8518,17.8718,2100.0
2007-10-08 15:40:00,17.9,17.97,17.9,17.97,4300.0,17.8518,17.9217,17.8518,17.9217,4300.0
2007-10-08 15:45:00,17.98,18.03,17.97,18.0,6600.0,17.9316,17.9815,17.9217,17.9516,6600.0
2007-10-08 15:50:00,18.0,18.03,17.97,17.97,9300.0,17.9516,17.9815,17.9217,17.9217,9300.0
2007-10-08 15:55:00,17.98,17.99,17.92,17.92,38300.0,17.9316,17.9416,17.8718,17.8718,38300.0
2007-10-09 09:30:00,18.0,18.0,17.9,17.96,7100.0,17.9516,17.9516,17.8518,17.9117,7100.0
2007-10-09 09:35:00,18.0,18.0,17.93,17.98,5800.0,17.9516,17.9516,17.8818,17.9316,5800.0
2007-10-09 09:40:00,17.97,17.99,17.93,17.97,5700.0,17.9217,17.9416,17.8818,17.9217,5700.0
2007-10-09 09:45:00,17.97,17.97,17.84,17.84,27400.0,17.9217,17.9217,17.792,17.792,27400.0
2007-10-09 09:50:00,17.85,17.85,17.76,17.84,5200.0,17.802,17.802,17.7122,17.792,5200.0
2007-10-09 09:55:00,17.86,17.86,17.73,17.8,5300.0,17.812,17.812,17.6823,17.7521,5300.0
2007-10-09 10:00:00,17.8,17.84,17.76,17.77,3000.0,17.7521,17.792,17.7122,17.7222,3000.0
2007-10-09 10:05:00,17.77,17.77,17.63,17.68,3800.0,17.7222,17.7222,17.5826,17.6324,3800.0
2007-10-09 10:10:00,17.66,17.71,17.66,17.69,2500.0,17.6125,17.6624,17.6125,17.6424,2500.0
2007-10-09 10:15:00,17.67,17.8,17.67,17.78,3800.0,17.6225,17.7521,17.6225,17.7322,3800.0
2007-10-09 10:20:00,17.78,17.81,17.72,17.78,6500.0,17.7322,17.7621,17.6723,17.7322,6500.0
2007-10-09 10:25:00,17.78,17.82,17.65,17.65,4800.0,17.7322,17.7721,17.6025,17.6025,4800.0
2007-10-09 10:30:00,17.66,17.71,17.65,17.66,6200.0,17.6125,17.6624,17.6025,17.6125,6200.0
2007-10-09 10:35:00,17.67,17.68,17.58,17.58,5300.0,17.6225,17.6324,17.5327,17.5327,5300.0
2007-10-09 10:40:00,17.6,17.64,17.57,17.57,5800.0,17.5527,17.5925,17.5227,17.5227,5800.0
2007-10-09 10:45:00,17.58,17.58,17.5,17.51,7600.0,17.5327,17.5327,17.4529,17.4629,7600.0
2007-10-09 10:50:00,17.52,17.54,17.37,17.44,16400.0,17.4729,17.4928,17.3233,17.3931,16400.0
2007-10-09 10:55:00,17.43,17.49,17.43,17.47,6700.0,17.3831,17.4429,17.3831,17.423,6700.0
2007-10-09 11:00:00,17.48,17.51,17.47,17.48,3500.0,17.433,17.4629,17.423,17.433,3500.0
2007-10-09 11:05:00,17.49,17.49,17.43,17.43,4100.0,17.4429,17.4429,17.3831,17.3831,4100.0
2007-10-09 11:10:00,17.43,17.49,17.43,17.43,5700.0,17.3831,17.4429,17.3831,17.3831,5700.0
2007-10-09 11:15:00,17.43,17.46,17.43,17.46,7300.0,17.3831,17.413,17.3831,17.413,7300.0
2007-10-09 11:20:00,17.48,17.5,17.4,17.4,12400.0,17.433,17.4529,17.3532,17.3532,12400.0
2007-10-09 11:25:00,17.41,17.45,17.41,17.43,2400.0,17.3632,17.4031,17.3632,17.3831,2400.0
2007-10-09 11:30:00,17.42,17.48,17.42,17.48,5300.0,17.3731,17.433,17.3731,17.433,5300.0
2007-10-09 11:35:00,17.48,17.55,17.45,17.47,20500.0,17.433,17.5028,17.4031,17.423,20500.0
2007-10-09 11:40:00,17.5,17.5,17.45,17.47,3600.0,17.4529,17.4529,17.4031,17.423,3600.0
2007-10-09 11:45:00,17.46,17.5,17.46,17.5,2200.0,17.413,17.4529,17.413,17.4529,2200.0
2007-10-09 11:50:00,17.48,17.51,17.48,17.51,4500.0,17.433,17.4629,17.433,17.4629,4500.0
2007-10-09 11:55:00,17.51,17.6,17.5,17.57,2100.0,17.4629,17.5527,17.4529,17.5227,2100.0
2007-10-09 12:00:00,17.59,17.6,17.51,17.51,5200.0,17.5427,17.5527,17.4629,17.4629,5200.0
2007-10-09 12:05:00,17.51,17.58,17.5,17.58,3100.0,17.4629,17.5327,17.4529,17.5327,3100.0
2007-10-09 12:10:00,17.56,17.63,17.56,17.59,9800.0,17.5128,17.5826,17.5128,17.5427,9800.0
2007-10-09 12:15:00,17.59,17.6,17.59,17.59,2800.0,17.5427,17.5527,17.5427,17.5427,2800.0
2007-10-09 12:20:00,17.59,17.59,17.5,17.5,4900.0,17.5427,17.5427,17.4529,17.4529,4900.0
2007-10-09 12:25:00,17.5,17.52,17.5,17.52,1400.0,17.4529,17.4729,17.4529,17.4729,1400.0
2007-10-09 12:30:00,17.51,17.55,17.51,17.55,2100.0,17.4629,17.5028,17.4629,17.5028,2100.0
2007-10-09 12:35:00,17.55,17.59,17.55,17.58,3300.0,17.5028,17.5427,17.5028,17.5327,3300.0
2007-10-09 12:40:00,17.59,17.61,17.58,17.59,2300.0,17.5427,17.5626,17.5327,17.5427,2300.0
2007-10-09 12:45:00,17.6,17.6,17.53,17.56,10100.0,17.5527,17.5527,17.4828,17.5128,10100.0
2007-10-09 12:50:00,17.56,17.57,17.55,17.56,1000.0,17.5128,17.5227,17.5028,17.5128,1000.0
2007-10-09 12:55:00,17.57,17.59,17.57,17.58,3200.0,17.5227,17.5427,17.5227,17.5327,3200.0
2007-10-09 13:00:00,17.57,17.58,17.54,17.54,3400.0,17.5227,17.5327,17.4928,17.4928,3400.0
2007-10-09 13:05:00,17.54,17.57,17.5,17.5,17700.0,17.4928,17.5227,17.4529,17.4529,17700.0
2007-10-09 13:10:00,17.5,17.51,17.5,17.5,5900.0,17.4529,17.4629,17.4529,17.4529,5900.0
2007-10-09 13:15:00,17.5,17.51,17.49,17.51,8700.0,17.4529,17.4629,17.4429,17.4629,8700.0
2007-10-09 13:20:00,17.51,17.51,17.43,17.47,2000.0,17.4629,17.4629,17.3831,17.423,2000.0
2007-10-09 13:25:00,17.45,17.49,17.44,17.47,4800.0,17.4031,17.4429,17.3931,17.423,4800.0
2007-10-09 13:30:00,17.46,17.47,17.43,17.44,9100.0,17.413,17.423,17.3831,17.3931,9100.0
2007-10-09 13:35:00,17.44,17.44,17.38,17.39,11000.0,17.3931,17.3931,17.3332,17.3432,11000.0
2007-10-09 13:40:00,17.38,17.4,17.38,17.4,8700.0,17.3332,17.3532,17.3332,17.3532,8700.0
2007-10-09 13:45:00,17.4,17.4,17.34,17.36,7700.0,17.3532,17.3532,17.2934,17.3133,7700.0
2007-10-09 13:50:00,17.37,17.37,17.31,17.33,3400.0,17.3233,17.3233,17.2634,17.2834,3400.0
2007-10-09 13:55:00,17.32,17.32,17.3,17.31,4500.0,17.2734,17.2734,17.2535,17.2634,4500.0
2007-10-09 14:00:00,17.31,17.41,17.3,17.37,9200.0,17.2634,17.3632,17.2535,17.3233,9200.0
2007-10-09 14:05:00,17.38,17.41,17.3,17.3,6700.0,17.3332,17.3632,17.2535,17.2535,6700.0
2007-10-09 14:10:00,17.29,17.3,17.24,17.24,10200.0,17.2435,17.2535,17.1936,17.1936,10200.0
2007-10-09 14:15:00,17.25,17.29,17.21,17.21,11800.0,17.2036,17.2435,17.1637,17.1637,11800.0
2007-10-09 14:20:00,17.21,17.24,17.18,17.21,9700.0,17.1637,17.1936,17.1338,17.1637,9700.0
2007-10-09 14:25:00,17.21,17.3,17.2,17.29,10300.0,17.1637,17.2535,17.1537,17.2435,10300.0
2007-10-09 14:30:00,17.33,17.35,17.29,17.34,5200.0,17.2834,17.3033,17.2435,17.2934,5200.0
2007-10-09 14:35:00,17.34,17.47,17.34,17.42,4600.0,17.2934,17.423,17.2934,17.3731,4600.0
2007-10-09 14:40:00,17.42,17.49,17.42,17.47,6800.0,17.3731,17.4429,17.3731,17.423,6800.0
2007-10-09 14:45:00,17.48,17.56,17.45,17.56,3300.0,17.433,17.5128,17.4031,17.5128,3300.0
2007-10-09 14:50:00,17.55,17.6,17.55,17.56,4500.0,17.5028,17.5527,17.5028,17.5128,4500.0
2007-10-09 14:55:00,17.56,17.58,17.5,17.56,3900.0,17.5128,17.5327,17.4529,17.5128,3900.0
2007-10-09 15:00:00,17.53,17.57,17.51,17.55,4100.0,17.4828,17.5227,17.4629,17.5028,4100.0
2007-10-09 15:05:00,17.58,17.66,17.56,17.61,6600.0,17.5327,17.6125,17.5128,17.5626,6600.0
2007-10-09 15:10:00,17.63,17.72,17.61,17.66,7200.0,17.5826,17.6723,17.5626,17.6125,7200.0
2007-10-09 15:15:00,17.66,17.71,17.64,17.71,9300.0,17.6125,17.6624,17.5925,17.6624,9300.0
2007-10-09 15:20:00,17.7,17.75,17.66,17.66,6800.0,17.6524,17.7022,17.6125,17.6125,6800.0
2007-10-09 15:25:00,17.66,17.68,17.63,17.66,5900.0,17.6125,17.6324,17.5826,17.6125,5900.0
2007-10-09 15:30:00,17.69,17.69,17.6,17.62,6200.0,17.6424,17.6424,17.5527,17.5726,6200.0
2007-10-09 15:35:00,17.62,17.64,17.61,17.64,2000.0,17.5726,17.5925,17.5626,17.5925,2000.0
2007-10-09 15:40:00,17.64,17.65,17.6,17.61,6200.0,17.5925,17.6025,17.5527,17.5626,6200.0
2007-10-09 15:45:00,17.61,17.65,17.61,17.65,4400.0,17.5626,17.6025,17.5626,17.6025,4400.0
2007-10-09 15:50:00,17.65,17.65,17.54,17.55,11800.0,17.6025,17.6025,17.4928,17.5028,11800.0
2007-10-09 15:55:00,17.57,17.57,17.47,17.49,20100.0,17.5227,17.5227,17.423,17.4429,20100.0
2007-10-10 09:30:00,17.6,17.75,17.51,17.66,16000.0,17.5527,17.7022,17.4629,17.6125,16000.0
2007-10-10 09:35:00,17.69,17.7,17.59,17.65,7000.0,17.6424,17.6524,17.5427,17.6025,7000.0
2007-10-10 09:40:00,17.66,17.7,17.43,17.5,10800.0,17.6125,17.6524,17.3831,17.4529,10800.0
2007-10-10 09:45:00,17.5,17.59,17.48,17.59,2000.0,17.4529,17.5427,17.433,17.5427,2000.0
2007-10-10 09:50:00,17.59,17.69,17.55,17.64,9000.0,17.5427,17.6424,17.5028,17.5925,9000.0
2007-10-10 09:55:00,17.66,17.87,17.64,17.87,13600.0,17.6125,17.8219,17.5925,17.8219,13600.0
2007-10-10 10:00:00,17.89,17.95,17.85,17.94,6400.0,17.8419,17.9017,17.802,17.8917,6400.0
2007-10-10 10:05:00,17.92,17.99,17.89,17.95,9300.0,17.8718,17.9416,17.8419,17.9017,9300.0
2007-10-10 10:10:00,17.94,18.04,17.94,18.03,13600.0,17.8917,17.9915,17.8917,17.9815,13600.0
2007-10-10 10:15:00,18.02,18.07,18.01,18.02,9400.0,17.9715,18.0214,17.9615,17.9715,9400.0
2007-10-10 10:20:00,18.03,18.03,17.93,17.96,12900.0,17.9815,17.9815,17.8818,17.9117,12900.0
2007-10-10 10:25:00,18.0,18.05,17.98,18.02,13000.0,17.9516,18.0014,17.9316,17.9715,13000.0
2007-10-10 10:30:00,18.01,18.03,18.0,18.02,13900.0,17.9615,17.9815,17.9516,17.9715,13900.0
2007-10-10 10:35:00,18.02,18.05,17.97,17.97,10400.0,17.9715,18.0014,17.9217,17.9217,10400.0
2007-10-10 10:40:00,17.97,17.97,17.93,17.93,400.0,17.9217,17.9217,17.8818,17.8818,400.0
2007-10-10 10:45:00,17.95,18.02,17.95,18.0,4900.0,17.9017,17.9715,17.9017,17.9516,4900.0
2007-10-10 10:50:00,18.0,18.0,17.97,17.97,5400.0,17.9516,17.9516,17.9217,17.9217,5400.0
2007-10-10 10:55:00,17.97,18.0,17.96,17.96,3100.0,17.9217,17.9516,17.9117,17.9117,3100.0
2007-10-10 11:00:00,17.96,18.01,17.96,17.99,7900.0,17.9117,17.9615,17.9117,17.9416,7900.0
2007-10-10 11:05:00,18.0,18.05,18.0,18.04,10600.0,17.9516,18.0014,17.9516,17.9915,10600.0
2007-10-10 11:10:00,18.04,18.05,18.04,18.05,3100.0,17.9915,18.0014,17.9915,18.0014,3100.0
2007-10-10 11:15:00,18.03,18.05,18.03,18.04,2000.0,17.9815,18.0014,17.9815,17.9915,2000.0
2007-10-10 11:20:00,18.04,18.1,18.04,18.08,10400.0,17.9915,18.0513,17.9915,18.0314,10400.0
2007-10-10 11:25:00,18.09,18.1,18.07,18.07,5300.0,18.0413,18.0513,18.0214,18.0214,5300.0
2007-10-10 11:30:00,18.09,18.1,18.06,18.1,7200.0,18.0413,18.0513,18.0114,18.0513,7200.0
2007-10-10 11:35:00,18.1,18.12,18.1,18.1,8100.0,18.0513,18.0713,18.0513,18.0513,8100.0
2007-10-10 11:40:00,18.12,18.13,18.1,18.13,4900.0,18.0713,18.0812,18.0513,18.0812,4900.0
2007-10-10 11:45:00,18.13,18.19,18.12,18.14,20300.0,18.0812,18.1411,18.0713,18.0912,20300.0
2007-10-10 11:50:00,18.17,18.19,18.14,18.15,7300.0,18.1211,18.1411,18.0912,18.1012,7300.0
2007-10-10 11:55:00,18.14,18.15,18.12,18.12,3900.0,18.0912,18.1012,18.0713,18.0713,3900.0
2007-10-10 12:00:00,18.12,18.17,18.12,18.14,4700.0,18.0713,18.1211,18.0713,18.0912,4700.0
2007-10-10 12:05:00,18.14,18.15,18.1,18.1,10100.0,18.0912,18.1012,18.0513,18.0513,10100.0
2007-10-10 12:10:00,18.11,18.14,18.06,18.14,3600.0,18.0613,18.0912,18.0114,18.0912,3600.0
2007-10-10 12:15:00,18.13,18.14,18.1,18.12,2100.0,18.0812,18.0912,18.0513,18.0713,2100.0
2007-10-10 12:20:00,18.13,18.16,18.13,18.16,1700.0,18.0812,18.1111,18.0812,18.1111,1700.0
2007-10-10 12:25:00,18.16,18.17,18.15,18.16,2700.0,18.1111,18.1211,18.1012,18.1111,2700.0
2007-10-10 12:30:00,18.14,18.15,18.14,18.15,1700.0,18.0912,18.1012,18.0912,18.1012,1700.0
2007-10-10 12:35:00,18.15,18.17,18.12,18.17,4300.0,18.1012,18.1211,18.0713,18.1211,4300.0
2007-10-10 12:40:00,18.16,18.17,18.16,18.16,2700.0,18.1111,18.1211,18.1111,18.1111,2700.0
2007-10-10 12:45:00,18.17,18.17,18.12,18.12,4500.0,18.1211,18.1211,18.0713,18.0713,4500.0
2007-10-10 12:50:00,18.11,18.13,18.11,18.13,2500.0,18.0613,18.0812,18.0613,18.0812,2500.0
2007-10-10 12:55:00,18.13,18.14,18.1,18.12,5700.0,18.0812,18.0912,18.0513,18.0713,5700.0
2007-10-10 13:00:00,18.12,18.19,18.1,18.16,7000.0,18.0713,18.1411,18.0513,18.1111,7000.0
2007-10-10 13:05:00,18.16,18.19,18.16,18.17,3700.0,18.1111,18.1411,18.1111,18.1211,3700.0
2007-10-10 13:10:00,18.18,18.19,18.13,18.13,4400.0,18.1311,18.1411,18.0812,18.0812,4400.0
2007-10-10 13:15:00,18.13,18.18,18.13,18.13,7500.0,18.0812,18.1311,18.0812,18.0812,7500.0
2007-10-10 13:20:00,18.16,18.19,18.16,18.19,4800.0,18.1111,18.1411,18.1111,18.1411,4800.0
2007-10-10 13:25:00,18.19,18.19,18.15,18.15,7100.0,18.1411,18.1411,18.1012,18.1012,7100.0
2007-10-10 13:30:00,18.16,18.18,18.13,18.18,7700.0,18.1111,18.1311,18.0812,18.1311,7700.0
2007-10-10 13:35:00,18.18,18.19,18.18,18.18,8200.0,18.1311,18.1411,18.1311,18.1311,8200.0
2007-10-10 13:40:00,18.18,18.18,18.17,18.18,4500.0,18.1311,18.1311,18.1211,18.1311,4500.0
2007-10-10 13:45:00,18.17,18.19,18.17,18.18,2400.0,18.1211,18.1411,18.1211,18.1311,2400.0
2007-10-10 13:50:00,18.18,18.18,18.15,18.15,3600.0,18.1311,18.1311,18.1012,18.1012,3600.0
2007-10-10 13:55:00,18.14,18.19,18.14,18.19,3200.0,18.0912,18.1411,18.0912,18.1411,3200.0
2007-10-10 14:00:00,18.19,18.24,18.18,18.24,11600.0,18.1411,18.1909,18.1311,18.1909,11600.0
2007-10-10 14:05:00,18.24,18.26,18.21,18.24,11300.0,18.1909,18.2109,18.161,18.1909,11300.0
2007-10-10 14:10:00,18.24,18.25,18.21,18.22,3000.0,18.1909,18.2009,18.161,18.171,3000.0
2007-10-10 14:15:00,18.21,18.26,18.21,18.25,4100.0,18.161,18.2109,18.161,18.2009,4100.0
2007-10-10 14:20:00,18.25,18.27,18.24,18.26,2900.0,18.2009,18.2208,18.1909,18.2109,2900.0
2007-10-10 14:25:00,18.26,18.29,18.26,18.29,8800.0,18.2109,18.2408,18.2109,18.2408,8800.0
2007-10-10 14:30:00,18.29,18.29,18.27,18.28,20700.0,18.2408,18.2408,18.2208,18.2308,20700.0
2007-10-10 14:35:00,18.28,18.29,18.24,18.25,7600.0,18.2308,18.2408,18.1909,18.2009,7600.0
2007-10-10 14:40:00,18.25,18.29,18.24,18.29,6800.0,18.2009,18.2408,18.1909,18.2408,6800.0
2007-10-10 14:45:00,18.29,18.29,18.28,18.29,4200.0,18.2408,18.2408,18.2308,18.2408,4200.0
2007-10-10 14:50:00,18.29,18.33,18.29,18.32,9600.0,18.2408,18.2807,18.2408,18.2707,9600.0
2007-10-10 14:55:00,18.3,18.33,18.3,18.33,15200.0,18.2508,18.2807,18.2508,18.2807,15200.0
2007-10-10 15:00:00,18.33,18.33,18.32,18.33,12200.0,18.2807,18.2807,18.2707,18.2807,12200.0
2007-10-10 15:05:00,18.33,18.33,18.29,18.29,7900.0,18.2807,18.2807,18.2408,18.2408,7900.0
2007-10-10 15:10:00,18.29,18.35,18.29,18.35,15700.0,18.2408,18.3006,18.2408,18.3006,15700.0
2007-10-10 15:15:00,18.35,18.38,18.35,18.38,7400.0,18.3006,18.3306,18.3006,18.3306,7400.0
2007-10-10 15:20:00,18.38,18.4,18.36,18.4,18500.0,18.3306,18.3505,18.3106,18.3505,18500.0
2007-10-10 15:25:00,18.39,18.4,18.38,18.39,10400.0,18.3405,18.3505,18.3306,18.3405,10400.0
2007-10-10 15:30:00,18.39,18.43,18.38,18.43,13900.0,18.3405,18.3804,18.3306,18.3804,13900.0
2007-10-10 15:35:00,18.43,18.49,18.43,18.46,15300.0,18.3804,18.4403,18.3804,18.4103,15300.0
2007-10-10 15:40:00,18.47,18.5,18.45,18.49,8800.0,18.4203,18.4502,18.4004,18.4403,8800.0
2007-10-10 15:45:00,18.49,18.52,18.48,18.51,14900.0,18.4403,18.4702,18.4303,18.4602,14900.0
2007-10-10 15:50:00,18.5,18.53,18.5,18.51,10300.0,18.4502,18.4801,18.4502,18.4602,10300.0
2007-10-10 15:55:00,18.51,18.54,18.47,18.5,42600.0,18.4602,18.4901,18.4203,18.4502,42600.0
2007-10-11 09:30:00,18.66,18.67,18.53,18.64,8200.0,18.6098,18.6198,18.4801,18.5899,8200.0
2007-10-11 09:35:00,18.63,18.64,18.57,18.64,1800.0,18.5799,18.5899,18.52,18.5899,1800.0
2007-10-11 09:40:00,18.64,18.69,18.59,18.65,4500.0,18.5899,18.6397,18.54,18.5998,4500.0
2007-10-11 09:45:00,18.68,18.69,18.63,18.68,4900.0,18.6297,18.6397,18.5799,18.6297,4900.0
2007-10-11 09:50:00,18.69,18.93,18.67,18.87,17300.0,18.6397,18.8791,18.6198,18.8192,17300.0
2007-10-11 09:55:00,18.85,18.93,18.75,18.93,13700.0,18.7993,18.8791,18.6996,18.8791,13700.0
2007-10-11 10:00:00,18.95,19.07,18.87,18.96,15600.0,18.899,19.0187,18.8192,18.909,15600.0
2007-10-11 10:05:00,18.99,19.07,18.99,19.02,1600.0,18.9389,19.0187,18.9389,18.9688,1600.0
2007-10-11 10:10:00,19.04,19.12,19.0,19.11,7100.0,18.9888,19.0686,18.9489,19.0586,7100.0
2007-10-11 10:15:00,19.11,19.15,19.08,19.14,2900.0,19.0586,19.0985,19.0287,19.0885,2900.0
2007-10-11 10:20:00,19.11,19.13,19.09,19.11,5000.0,19.0586,19.0785,19.0386,19.0586,5000.0
2007-10-11 10:25:00,19.11,19.21,19.11,19.17,3300.0,19.0586,19.1583,19.0586,19.1184,3300.0
2007-10-11 10:30:00,19.17,19.33,19.17,19.25,10700.0,19.1184,19.278,19.1184,19.1982,10700.0
2007-10-11 10:35:00,19.26,19.27,19.13,19.27,15600.0,19.2082,19.2182,19.0785,19.2182,15600.0
2007-10-11 10:40:00,19.3,19.35,19.22,19.3,8000.0,19.2481,19.2979,19.1683,19.2481,8000.0
2007-10-11 10:45:00,19.3,19.39,19.26,19.26,9800.0,19.2481,19.3378,19.2082,19.2082,9800.0
2007-10-11 10:50:00,19.23,19.27,19.1,19.1,4100.0,19.1783,19.2182,19.0486,19.0486,4100.0
2007-10-11 10:55:00,19.09,19.09,19.04,19.04,6600.0,19.0386,19.0386,18.9888,18.9888,6600.0
2007-10-11 11:00:00,19.04,19.04,18.79,18.87,13700.0,18.9888,18.9888,18.7394,18.8192,13700.0
2007-10-11 11:05:00,18.87,18.92,18.86,18.92,2300.0,18.8192,18.8691,18.8093,18.8691,2300.0
2007-10-11 11:10:00,18.91,18.98,18.91,18.98,2300.0,18.8591,18.9289,18.8591,18.9289,2300.0
2007-10-11 11:15:00,18.98,19.13,18.96,19.12,11600.0,18.9289,19.0785,18.909,19.0686,11600.0
2007-10-11 11:20:00,19.13,19.24,19.13,19.2,8100.0,19.0785,19.1882,19.0785,19.1483,8100.0
2007-10-11 11:25:00,19.24,19.27,19.14,19.16,7700.0,19.1882,19.2182,19.0885,19.1085,7700.0
2007-10-11 11:30:00,19.17,19.27,19.12,19.27,4300.0,19.1184,19.2182,19.0686,19.2182,4300.0
2007-10-11 11:35:00,19.27,19.43,19.27,19.41,13700.0,19.2182,19.3777,19.2182,19.3578,13700.0
2007-10-11 11:40:00,19.41,19.43,19.37,19.42,7900.0,19.3578,19.3777,19.3179,19.3678,7900.0
2007-10-11 11:45:00,19.42,19.73,19.42,19.73,32900.0,19.3678,19.6769,19.3678,19.6769,32900.0
2007-10-11 11:50:00,19.71,19.75,19.65,19.7,20200.0,19.657,19.6969,19.5971,19.647,20200.0
2007-10-11 11:55:00,19.7,19.71,19.67,19.68,2200.0,19.647,19.657,19.6171,19.6271,2200.0
2007-10-11 12:00:00,19.67,19.92,19.67,19.77,16800.0,19.6171,19.8664,19.6171,19.7168,16800.0
2007-10-11 12:05:00,19.77,19.94,19.77,19.91,16300.0,19.7168,19.8864,19.7168,19.8564,16300.0
2007-10-11 12:10:00,19.91,19.93,19.88,19.93,8100.0,19.8564,19.8764,19.8265,19.8764,8100.0
2007-10-11 12:15:00,19.9,19.91,19.79,19.85,10100.0,19.8465,19.8564,19.7368,19.7966,10100.0
2007-10-11 12:20:00,19.85,19.85,19.83,19.85,6300.0,19.7966,19.7966,19.7767,19.7966,6300.0
2007-10-11 12:25:00,19.85,19.85,19.82,19.84,6300.0,19.7966,19.7966,19.7667,19.7866,6300.0
2007-10-11 12:30:00,19.85,19.88,19.84,19.88,15600.0,19.7966,19.8265,19.7866,19.8265,15600.0
2007-10-11 12:35:00,19.88,19.88,19.83,19.84,11100.0,19.8265,19.8265,19.7767,19.7866,11100.0
2007-10-11 12:40:00,19.81,19.82,19.77,19.77,2000.0,19.7567,19.7667,19.7168,19.7168,2000.0
2007-10-11 12:45:00,19.77,19.85,19.76,19.85,8500.0,19.7168,19.7966,19.7068,19.7966,8500.0
2007-10-11 12:50:00,19.84,19.85,19.81,19.82,9100.0,19.7866,19.7966,19.7567,19.7667,9100.0
2007-10-11 12:55:00,19.82,19.84,19.81,19.84,3000.0,19.7667,19.7866,19.7567,19.7866,3000.0
2007-10-11 13:00:00,19.84,19.84,19.81,19.81,4500.0,19.7866,19.7866,19.7567,19.7567,4500.0
2007-10-11 13:05:00,19.81,19.81,19.78,19.8,5200.0,19.7567,19.7567,19.7268,19.7467,5200.0
2007-10-11 13:10:00,19.8,19.84,19.79,19.84,3700.0,19.7467,19.7866,19.7368,19.7866,3700.0
2007-10-11 13:15:00,19.84,19.84,19.76,19.8,14100.0,19.7866,19.7866,19.7068,19.7467,14100.0
2007-10-11 13:20:00,19.81,19.82,19.7,19.75,16100.0,19.7567,19.7667,19.647,19.6969,16100.0
2007-10-11 13:25:00,19.74,19.74,19.52,19.69,23800.0,19.6869,19.6869,19.4675,19.637,23800.0
2007-10-11 13:30:00,19.68,19.69,19.56,19.57,16400.0,19.6271,19.637,19.5074,19.5174,16400.0
2007-10-11 13:35:00,19.55,19.62,19.55,19.58,13100.0,19.4974,19.5672,19.4974,19.5273,13100.0
2007-10-11 13:40:00,19.59,19.63,19.58,19.63,7400.0,19.5373,19.5772,19.5273,19.5772,7400.0
2007-10-11 13:45:00,19.63,19.68,19.63,19.66,6900.0,19.5772,19.6271,19.5772,19.6071,6900.0
2007-10-11 13:50:00,19.66,19.67,19.64,19.65,6100.0,19.6071,19.6171,19.5872,19.5971,6100.0
2007-10-11 13:55:00,19.63,19.65,19.59,19.65,6600.0,19.5772,19.5971,19.5373,19.5971,6600.0
2007-10-11 14:00:00,19.58,19.6,19.5,19.51,6300.0,19.5273,19.5473,19.4475,19.4575,6300.0
2007-10-11 14:05:00,19.49,19.53,19.45,19.45,9400.0,19.4376,19.4775,19.3977,19.3977,9400.0
2007-10-11 14:10:00,19.47,19.47,19.39,19.41,13700.0,19.4176,19.4176,19.3378,19.3578,13700.0
2007-10-11 14:15:00,19.41,19.49,19.29,19.41,28800.0,19.3578,19.4376,19.2381,19.3578,28800.0
2007-10-11 14:20:00,19.46,19.74,19.39,19.5,14200.0,19.4076,19.6869,19.3378,19.4475,14200.0
2007-10-11 14:25:00,19.49,19.53,19.31,19.45,11400.0,19.4376,19.4775,19.2581,19.3977,11400.0
2007-10-11 14:30:00,19.43,19.55,19.33,19.54,23900.0,19.3777,19.4974,19.278,19.4874,23900.0
2007-10-11 14:35:00,19.52,19.64,19.45,19.55,4600.0,19.4675,19.5872,19.3977,19.4974,4600.0
2007-10-11 14:40:00,19.54,19.54,19.4,19.4,6500.0,19.4874,19.4874,19.3478,19.3478,6500.0
2007-10-11 14:45:00,19.4,19.47,19.38,19.42,8900.0,19.3478,19.4176,19.3279,19.3678,8900.0
2007-10-11 14:50:00,19.41,19.43,19.37,19.4,13900.0,19.3578,19.3777,19.3179,19.3478,13900.0
2007-10-11 14:55:00,19.4,19.43,19.37,19.4,12000.0,19.3478,19.3777,19.3179,19.3478,12000.0
2007-10-11 15:00:00,19.38,19.38,19.27,19.3,15300.0,19.3279,19.3279,19.2182,19.2481,15300.0
2007-10-11 15:05:00,19.28,19.32,19.27,19.3,30000.0,19.2281,19.268,19.2182,19.2481,30000.0
2007-10-11 15:10:00,19.3,19.31,19.16,19.24,11400.0,19.2481,19.2581,19.1085,19.1882,11400.0
2007-10-11 15:15:00,19.2,19.23,19.07,19.16,14400.0,19.1483,19.1783,19.0187,19.1085,14400.0
2007-10-11 15:20:00,19.16,19.18,19.12,19.15,20500.0,19.1085,19.1284,19.0686,19.0985,20500.0
2007-10-11 15:25:00,19.12,19.19,18.98,19.02,41300.0,19.0686,19.1384,18.9289,18.9688,41300.0
2007-10-11 15:30:00,19.0,19.0,18.88,18.97,17100.0,18.9489,18.9489,18.8292,18.919,17100.0
2007-10-11 15:35:00,18.96,18.98,18.89,18.96,13500.0,18.909,18.9289,18.8392,18.909,13500.0
2007-10-11 15:40:00,18.94,18.99,18.91,18.98,30500.0,18.889,18.9389,18.8591,18.9289,30500.0
2007-10-11 15:45:00,18.98,18.98,18.89,18.9,12300.0,18.9289,18.9289,18.8392,18.8492,12300.0
2007-10-11 15:50:00,18.89,18.95,18.77,18.81,40100.0,18.8392,18.899,18.7195,18.7594,40100.0
2007-10-11 15:55:00,18.83,18.91,18.81,18.81,65100.0,18.7793,18.8591,18.7594,18.7594,65100.0
2007-10-12 09:30:00,18.79,19.06,18.77,18.99,6400.0,18.7394,19.0087,18.7195,18.9389,6400.0
2007-10-12 09:35:00,19.04,19.06,18.94,18.94,1200.0,18.9888,19.0087,18.889,18.889,1200.0
2007-10-12 09:40:00,18.93,19.1,18.82,19.1,6500.0,18.8791,19.0486,18.7694,19.0486,6500.0
2007-10-12 09:45:00,19.07,19.07,18.92,19.05,4700.0,19.0187,19.0187,18.8691,18.9988,4700.0
2007-10-12 09:50:00,19.05,19.05,19.01,19.04,1400.0,18.9988,18.9988,18.9589,18.9888,1400.0
2007-10-12 09:55:00,19.07,19.1,18.93,19.1,8700.0,19.0187,19.0486,18.8791,19.0486,8700.0
2007-10-12 10:00:00,19.08,19.28,19.02,19.28,4100.0,19.0287,19.2281,18.9688,19.2281,4100.0
2007-10-12 10:05:00,19.23,19.28,19.22,19.27,3500.0,19.1783,19.2281,19.1683,19.2182,3500.0
2007-10-12 10:10:00,19.3,19.35,19.23,19.26,6700.0,19.2481,19.2979,19.1783,19.2082,6700.0
2007-10-12 10:15:00,19.25,19.32,19.25,19.29,3200.0,19.1982,19.268,19.1982,19.2381,3200.0
2007-10-12 10:20:00,19.3,19.34,19.26,19.33,6800.0,19.2481,19.288,19.2082,19.278,6800.0
2007-10-12 10:25:00,19.31,19.43,19.28,19.37,9000.0,19.2581,19.3777,19.2281,19.3179,9000.0
2007-10-12 10:30:00,19.39,19.4,19.36,19.39,5100.0,19.3378,19.3478,19.3079,19.3378,5100.0
2007-10-12 10:35:00,19.39,19.39,19.3,19.37,5400.0,19.3378,19.3378,19.2481,19.3179,5400.0
2007-10-12 10:40:00,19.34,19.34,19.26,19.26,7300.0,19.288,19.288,19.2082,19.2082,7300.0
2007-10-12 10:45:00,19.3,19.31,19.27,19.31,2700.0,19.2481,19.2581,19.2182,19.2581,2700.0
2007-10-12 10:50:00,19.31,19.34,19.29,19.33,3400.0,19.2581,19.288,19.2381,19.278,3400.0
2007-10-12 10:55:00,19.34,19.4,19.33,19.38,10700.0,19.288,19.3478,19.278,19.3279,10700.0
2007-10-12 11:00:00,19.39,19.65,19.39,19.6,18600.0,19.3378,19.5971,19.3378,19.5473,18600.0
2007-10-12 11:05:00,19.61,19.73,19.6,19.67,11400.0,19.5572,19.6769,19.5473,19.6171,11400.0
2007-10-12 11:10:00,19.66,19.66,19.6,19.62,3500.0,19.6071,19.6071,19.5473,19.5672,3500.0
2007-10-12 11:15:00,19.61,19.63,19.59,19.59,5900.0,19.5572,19.5772,19.5373,19.5373,5900.0
2007-10-12 11:20:00,19.59,19.65,19.56,19.65,2300.0,19.5373,19.5971,19.5074,19.5971,2300.0
2007-10-12 11:25:00,19.65,19.71,19.65,19.7,3400.0,19.5971,19.657,19.5971,19.647,3400.0
2007-10-12 11:30:00,19.71,19.71,19.63,19.63,2800.0,19.657,19.657,19.5772,19.5772,2800.0
2007-10-12 11:35:00,19.62,19.68,19.61,19.64,5700.0,19.5672,19.6271,19.5572,19.5872,5700.0
2007-10-12 11:40:00,19.62,19.7,19.6,19.6,6600.0,19.5672,19.647,19.5473,19.5473,6600.0
2007-10-12 11:45:00,19.62,19.63,19.57,19.62,2400.0,19.5672,19.5772,19.5174,19.5672,2400.0
2007-10-12 11:50:00,19.6,19.64,19.6,19.64,1000.0,19.5473,19.5872,19.5473,19.5872,1000.0
2007-10-12 11:55:00,19.64,19.68,19.59,19.64,5500.0,19.5872,19.6271,19.5373,19.5872,5500.0
2007-10-12 12:00:00,19.67,19.67,19.56,19.56,3200.0,19.6171,19.6171,19.5074,19.5074,3200.0
2007-10-12 12:05:00,19.56,19.58,19.52,19.53,1400.0,19.5074,19.5273,19.4675,19.4775,1400.0
2007-10-12 12:10:00,19.52,19.56,19.51,19.55,3300.0,19.4675,19.5074,19.4575,19.4974,3300.0
2007-10-12 12:15:00,19.52,19.54,19.51,19.54,900.0,19.4675,19.4874,19.4575,19.4874,900.0
2007-10-12 12:20:00,19.53,19.55,19.52,19.55,1400.0,19.4775,19.4974,19.4675,19.4974,1400.0
2007-10-12 12:25:00,19.54,19.55,19.51,19.51,1400.0,19.4874,19.4974,19.4575,19.4575,1400.0
2007-10-12 12:30:00,19.48,19.48,19.39,19.4,5500.0,19.4276,19.4276,19.3378,19.3478,5500.0
2007-10-12 12:35:00,19.42,19.43,19.39,19.41,1500.0,19.3678,19.3777,19.3378,19.3578,1500.0
2007-10-12 12:40:00,19.42,19.42,19.4,19.4,2300.0,19.3678,19.3678,19.3478,19.3478,2300.0
2007-10-12 12:45:00,19.39,19.44,19.36,19.44,6000.0,19.3378,19.3877,19.3079,19.3877,6000.0
2007-10-12 12:50:00,19.44,19.52,19.44,19.51,6200.0,19.3877,19.4675,19.3877,19.4575,6200.0
2007-10-12 12:55:00,19.55,19.55,19.48,19.52,5400.0,19.4974,19.4974,19.4276,19.4675,5400.0
2007-10-12 13:00:00,19.51,19.51,19.48,19.48,1600.0,19.4575,19.4575,19.4276,19.4276,1600.0
2007-10-12 13:05:00,19.48,19.49,19.47,19.47,1700.0,19.4276,19.4376,19.4176,19.4176,1700.0
2007-10-12 13:10:00,19.46,19.47,19.37,19.39,4400.0,19.4076,19.4176,19.3179,19.3378,4400.0
2007-10-12 13:15:00,19.39,19.39,19.2,19.21,8300.0,19.3378,19.3378,19.1483,19.1583,8300.0
2007-10-12 13:20:00,19.2,19.26,19.2,19.26,2600.0,19.1483,19.2082,19.1483,19.2082,2600.0
2007-10-12 13:25:00,19.25,19.25,19.19,19.25,7400.0,19.1982,19.1982,19.1384,19.1982,7400.0
2007-10-12 13:30:00,19.24,19.25,19.23,19.25,1500.0,19.1882,19.1982,19.1783,19.1982,1500.0
2007-10-12 13:35:00,19.24,19.27,19.24,19.27,500.0,19.1882,19.2182,19.1882,19.2182,500.0
2007-10-12 13:40:00,19.25,19.31,19.25,19.31,2000.0,19.1982,19.2581,19.1982,19.2581,2000.0
2007-10-12 13:45:00,19.34,19.34,19.32,19.33,1100.0,19.288,19.288,19.268,19.278,1100.0
2007-10-12 13:50:00,19.34,19.34,19.29,19.29,1400.0,19.288,19.288,19.2381,19.2381,1400.0
2007-10-12 13:55:00,19.32,19.32,19.3,19.32,2200.0,19.268,19.268,19.2481,19.268,2200.0
2007-10-12 14:00:00,19.34,19.38,19.34,19.36,1100.0,19.288,19.3279,19.288,19.3079,1100.0
2007-10-12 14:05:00,19.39,19.4,19.33,19.35,2000.0,19.3378,19.3478,19.278,19.2979,2000.0
2007-10-12 14:10:00,19.35,19.37,19.34,19.36,1900.0,19.2979,19.3179,19.288,19.3079,1900.0
2007-10-12 14:15:00,19.35,19.37,19.35,19.35,800.0,19.2979,19.3179,19.2979,19.2979,800.0
2007-10-12 14:20:00,19.35,19.35,19.31,19.35,3900.0,19.2979,19.2979,19.2581,19.2979,3900.0
2007-10-12 14:25:00,19.35,19.36,19.34,19.35,1500.0,19.2979,19.3079,19.288,19.2979,1500.0
2007-10-12 14:30:00,19.36,19.37,19.35,19.35,3000.0,19.3079,19.3179,19.2979,19.2979,3000.0
2007-10-12 14:35:00,19.36,19.4,19.35,19.37,2800.0,19.3079,19.3478,19.2979,19.3179,2800.0
2007-10-12 14:40:00,19.35,19.35,19.33,19.33,1900.0,19.2979,19.2979,19.278,19.278,1900.0
2007-10-12 14:45:00,19.35,19.36,19.31,19.32,2600.0,19.2979,19.3079,19.2581,19.268,2600.0
2007-10-12 14:50:00,19.35,19.39,19.35,19.37,2800.0,19.2979,19.3378,19.2979,19.3179,2800.0
2007-10-12 14:55:00,19.39,19.48,19.39,19.48,2100.0,19.3378,19.4276,19.3378,19.4276,2100.0
2007-10-12 15:00:00,19.45,19.45,19.35,19.36,6600.0,19.3977,19.3977,19.2979,19.3079,6600.0
2007-10-12 15:05:00,19.34,19.36,19.32,19.36,4900.0,19.288,19.3079,19.268,19.3079,4900.0
2007-10-12 15:10:00,19.39,19.42,19.39,19.4,2000.0,19.3378,19.3678,19.3378,19.3478,2000.0
2007-10-12 15:15:00,19.39,19.4,19.35,19.35,2300.0,19.3378,19.3478,19.2979,19.2979,2300.0
2007-10-12 15:20:00,19.34,19.36,19.33,19.35,5000.0,19.288,19.3079,19.278,19.2979,5000.0
2007-10-12 15:25:00,19.33,19.35,19.29,19.31,5000.0,19.278,19.2979,19.2381,19.2581,5000.0
2007-10-12 15:30:00,19.31,19.31,19.29,19.3,3700.0,19.2581,19.2581,19.2381,19.2481,3700.0
2007-10-12 15:35:00,19.3,19.31,19.29,19.3,2100.0,19.2481,19.2581,19.2381,19.2481,2100.0
2007-10-12 15:40:00,19.31,19.31,19.27,19.29,6900.0,19.2581,19.2581,19.2182,19.2381,6900.0
2007-10-12 15:45:00,19.3,19.34,19.28,19.33,7600.0,19.2481,19.288,19.2281,19.278,7600.0
2007-10-12 15:50:00,19.34,19.39,19.33,19.39,12400.0,19.288,19.3378,19.278,19.3378,12400.0
2007-10-12 15:55:00,19.41,19.49,19.38,19.45,18500.0,19.3578,19.4376,19.3279,19.3977,18500.0
2007-10-15 09:30:00,19.56,19.72,19.56,19.7,5700.0,19.5074,19.6669,19.5074,19.647,5700.0
2007-10-15 09:35:00,19.74,20.02,19.74,19.98,9400.0,19.6869,19.9661,19.6869,19.9262,9400.0
2007-10-15 09:40:00,20.01,20.13,19.98,20.12,8600.0,19.9562,20.0758,19.9262,20.0659,8600.0
2007-10-15 09:45:00,20.1,20.18,19.99,20.18,14200.0,20.0459,20.1257,19.9362,20.1257,14200.0
2007-10-15 09:50:00,20.18,20.3,20.15,20.3,9100.0,20.1257,20.2454,20.0958,20.2454,9100.0
2007-10-15 09:55:00,20.3,20.33,20.29,20.29,6000.0,20.2454,20.2753,20.2354,20.2354,6000.0
2007-10-15 10:00:00,20.29,20.3,20.17,20.18,10600.0,20.2354,20.2454,20.1157,20.1257,10600.0
2007-10-15 10:05:00,20.19,20.29,20.16,20.22,11800.0,20.1357,20.2354,20.1058,20.1656,11800.0
2007-10-15 10:10:00,20.24,20.28,20.19,20.21,4800.0,20.1855,20.2254,20.1357,20.1556,4800.0
2007-10-15 10:15:00,20.22,20.22,20.2,20.22,9300.0,20.1656,20.1656,20.1457,20.1656,9300.0
2007-10-15 10:20:00,20.22,20.24,20.2,20.24,11800.0,20.1656,20.1855,20.1457,20.1855,11800.0
2007-10-15 10:25:00,20.22,20.34,20.2,20.31,8800.0,20.1656,20.2853,20.1457,20.2554,8800.0
2007-10-15 10:30:00,20.35,20.41,20.27,20.27,15500.0,20.2953,20.3551,20.2155,20.2155,15500.0
2007-10-15 10:35:00,20.29,20.36,20.1,20.36,33400.0,20.2354,20.3052,20.0459,20.3052,33400.0
2007-10-15 10:40:00,20.35,20.4,20.31,20.38,13800.0,20.2953,20.3451,20.2554,20.3252,13800.0
2007-10-15 10:45:00,20.34,20.41,20.32,20.39,27800.0,20.2853,20.3551,20.2653,20.3351,27800.0
2007-10-15 10:50:00,20.4,20.48,20.35,20.45,12500.0,20.3451,20.4249,20.2953,20.395,12500.0
2007-10-15 10:55:00,20.46,20.47,20.44,20.45,10400.0,20.405,20.4149,20.385,20.395,10400.0
2007-10-15 11:00:00,20.46,20.48,20.43,20.48,14900.0,20.405,20.4249,20.375,20.4249,14900.0
2007-10-15 11:05:00,20.5,20.7,20.5,20.7,17400.0,20.4448,20.6443,20.4448,20.6443,17400.0
2007-10-15 11:10:00,20.68,20.83,20.64,20.69,63300.0,20.6244,20.774,20.5845,20.6343,63300.0
2007-10-15 11:15:00,20.71,20.71,20.51,20.58,12600.0,20.6543,20.6543,20.4548,20.5246,12600.0
2007-10-15 11:20:00,20.57,20.57,20.45,20.46,19100.0,20.5147,20.5147,20.395,20.405,19100.0
2007-10-15 11:25:00,20.42,20.58,20.4,20.54,16700.0,20.3651,20.5246,20.3451,20.4847,16700.0
2007-10-15 11:30:00,20.52,20.64,20.5,20.64,13600.0,20.4648,20.5845,20.4448,20.5845,13600.0
2007-10-15 11:35:00,20.63,20.75,20.61,20.74,9200.0,20.5745,20.6942,20.5546,20.6842,9200.0
2007-10-15 11:40:00,20.74,20.74,20.64,20.65,6100.0,20.6842,20.6842,20.5845,20.5944,6100.0
2007-10-15 11:45:00,20.66,20.71,20.64,20.64,4100.0,20.6044,20.6543,20.5845,20.5845,4100.0
2007-10-15 11:50:00,20.64,20.65,20.59,20.61,3500.0,20.5845,20.5944,20.5346,20.5546,3500.0
2007-10-15 11:55:00,20.61,20.7,20.6,20.69,8300.0,20.5546,20.6443,20.5446,20.6343,8300.0
2007-10-15 12:00:00,20.69,20.73,20.67,20.73,11000.0,20.6343,20.6742,20.6144,20.6742,11000.0
2007-10-15 12:05:00,20.74,20.8,20.74,20.8,8000.0,20.6842,20.744,20.6842,20.744,8000.0
2007-10-15 12:10:00,20.8,20.82,20.78,20.8,10200.0,20.744,20.764,20.7241,20.744,10200.0
2007-10-15 12:15:00,20.81,20.82,20.81,20.81,3900.0,20.754,20.764,20.754,20.754,3900.0
2007-10-15 12:20:00,20.81,20.81,20.78,20.78,12900.0,20.754,20.754,20.7241,20.7241,12900.0
2007-10-15 12:25:00,20.78,20.78,20.7,20.73,4400.0,20.7241,20.7241,20.6443,20.6742,4400.0
2007-10-15 12:30:00,20.74,20.75,20.72,20.73,5200.0,20.6842,20.6942,20.6643,20.6742,5200.0
2007-10-15 12:35:00,20.73,20.77,20.72,20.77,4900.0,20.6742,20.7141,20.6643,20.7141,4900.0
2007-10-15 12:40:00,20.77,20.77,20.69,20.73,5800.0,20.7141,20.7141,20.6343,20.6742,5800.0
2007-10-15 12:45:00,20.73,20.75,20.63,20.63,8900.0,20.6742,20.6942,20.5745,20.5745,8900.0
2007-10-15 12:50:00,20.62,20.69,20.62,20.68,7000.0,20.5645,20.6343,20.5645,20.6244,7000.0
2007-10-15 12:55:00,20.67,20.75,20.65,20.71,11300.0,20.6144,20.6942,20.5944,20.6543,11300.0
2007-10-15 13:00:00,20.73,20.74,20.71,20.72,7200.0,20.6742,20.6842,20.6543,20.6643,7200.0
2007-10-15 13:05:00,20.72,20.78,20.71,20.74,6100.0,20.6643,20.7241,20.6543,20.6842,6100.0
2007-10-15 13:10:00,20.74,20.76,20.73,20.74,3800.0,20.6842,20.7042,20.6742,20.6842,3800.0
2007-10-15 13:15:00,20.75,20.78,20.75,20.75,4100.0,20.6942,20.7241,20.6942,20.6942,4100.0
2007-10-15 13:20:00,20.77,20.77,20.72,20.72,5200.0,20.7141,20.7141,20.6643,20.6643,5200.0
2007-10-15 13:25:00,20.73,20.78,20.72,20.78,7100.0,20.6742,20.7241,20.6643,20.7241,7100.0
2007-10-15 13:30:00,20.78,20.78,20.74,20.76,18300.0,20.7241,20.7241,20.6842,20.7042,18300.0
2007-10-15 13:35:00,20.75,20.78,20.75,20.78,3600.0,20.6942,20.7241,20.6942,20.7241,3600.0
2007-10-15 13:40:00,20.78,20.93,20.77,20.88,16200.0,20.7241,20.8737,20.7141,20.8238,16200.0
2007-10-15 13:45:00,20.86,20.92,20.84,20.84,5100.0,20.8039,20.8637,20.7839,20.7839,5100.0
2007-10-15 13:50:00,20.85,20.86,20.82,20.82,2700.0,20.7939,20.8039,20.764,20.764,2700.0
2007-10-15 13:55:00,20.84,20.91,20.84,20.91,6700.0,20.7839,20.8537,20.7839,20.8537,6700.0
2007-10-15 14:00:00,20.91,20.91,20.81,20.81,4700.0,20.8537,20.8537,20.754,20.754,4700.0
2007-10-15 14:05:00,20.8,20.81,20.65,20.68,7900.0,20.744,20.754,20.5944,20.6244,7900.0
2007-10-15 14:10:00,20.68,20.76,20.66,20.74,8900.0,20.6244,20.7042,20.6044,20.6842,8900.0
2007-10-15 14:15:00,20.75,20.85,20.75,20.83,10600.0,20.6942,20.7939,20.6942,20.774,10600.0
2007-10-15 14:20:00,20.82,20.82,20.78,20.78,3700.0,20.764,20.764,20.7241,20.7241,3700.0
2007-10-15 14:25:00,20.79,20.87,20.79,20.83,10400.0,20.7341,20.8139,20.7341,20.774,10400.0
2007-10-15 14:30:00,20.82,20.86,20.78,20.78,5900.0,20.764,20.8039,20.7241,20.7241,5900.0
2007-10-15 14:35:00,20.78,20.81,20.74,20.74,5000.0,20.7241,20.754,20.6842,20.6842,5000.0
2007-10-15 14:40:00,20.75,20.85,20.75,20.79,7400.0,20.6942,20.7939,20.6942,20.7341,7400.0
2007-10-15 14:45:00,20.79,20.8,20.69,20.74,7600.0,20.7341,20.744,20.6343,20.6842,7600.0
2007-10-15 14:50:00,20.74,20.75,20.69,20.7,6900.0,20.6842,20.6942,20.6343,20.6443,6900.0
2007-10-15 14:55:00,20.71,20.75,20.7,20.75,8100.0,20.6543,20.6942,20.6443,20.6942,8100.0
2007-10-15 15:00:00,20.75,20.83,20.72,20.78,9800.0,20.6942,20.774,20.6643,20.7241,9800.0
2007-10-15 15:05:00,20.79,20.82,20.78,20.82,7400.0,20.7341,20.764,20.7241,20.764,7400.0
2007-10-15 15:10:00,20.82,20.84,20.75,20.75,7100.0,20.764,20.7839,20.6942,20.6942,7100.0
2007-10-15 15:15:00,20.72,20.72,20.6,20.63,14700.0,20.6643,20.6643,20.5446,20.5745,14700.0
2007-10-15 15:20:00,20.62,20.65,20.48,20.53,15100.0,20.5645,20.5944,20.4249,20.4748,15100.0
2007-10-15 15:25:00,20.53,20.56,20.48,20.49,33000.0,20.4748,20.5047,20.4249,20.4349,33000.0
2007-10-15 15:30:00,20.49,20.58,20.48,20.52,21800.0,20.4349,20.5246,20.4249,20.4648,21800.0
2007-10-15 15:35:00,20.51,20.54,20.5,20.5,7400.0,20.4548,20.4847,20.4448,20.4448,7400.0
2007-10-15 15:40:00,20.5,20.53,20.49,20.52,13900.0,20.4448,20.4748,20.4349,20.4648,13900.0
2007-10-15 15:45:00,20.52,20.65,20.52,20.63,17700.0,20.4648,20.5944,20.4648,20.5745,17700.0
2007-10-15 15:50:00,20.63,20.68,20.62,20.64,23000.0,20.5745,20.6244,20.5645,20.5845,23000.0
2007-10-15 15:55:00,20.65,20.76,20.65,20.69,58600.0,20.5944,20.7042,20.5944,20.6343,58600.0
2007-10-16 09:30:00,20.56,20.64,20.53,20.59,8900.0,20.5047,20.5845,20.4748,20.5346,8900.0
2007-10-16 09:35:00,20.6,20.6,20.33,20.37,9900.0,20.5446,20.5446,20.2753,20.3152,9900.0
2007-10-16 09:40:00,20.37,20.37,20.2,20.24,9000.0,20.3152,20.3152,20.1457,20.1855,9000.0
2007-10-16 09:45:00,20.27,20.33,20.21,20.31,10800.0,20.2155,20.2753,20.1556,20.2554,10800.0
2007-10-16 09:50:00,20.3,20.38,20.25,20.31,5000.0,20.2454,20.3252,20.1955,20.2554,5000.0
2007-10-16 09:55:00,20.35,20.38,20.29,20.29,3400.0,20.2953,20.3252,20.2354,20.2354,3400.0
2007-10-16 10:00:00,20.27,20.33,20.27,20.31,2200.0,20.2155,20.2753,20.2155,20.2554,2200.0
2007-10-16 10:05:00,20.29,20.41,20.29,20.36,6800.0,20.2354,20.3551,20.2354,20.3052,6800.0
2007-10-16 10:10:00,20.39,20.39,20.36,20.36,600.0,20.3351,20.3351,20.3052,20.3052,600.0
2007-10-16 10:15:00,20.36,20.38,20.28,20.37,4400.0,20.3052,20.3252,20.2254,20.3152,4400.0
2007-10-16 10:20:00,20.34,20.35,20.29,20.29,1700.0,20.2853,20.2953,20.2354,20.2354,1700.0
2007-10-16 10:25:00,20.3,20.36,20.27,20.36,1900.0,20.2454,20.3052,20.2155,20.3052,1900.0
2007-10-16 10:30:00,20.35,20.37,20.34,20.36,1800.0,20.2953,20.3152,20.2853,20.3052,1800.0
2007-10-16 10:35:00,20.36,20.44,20.36,20.39,3400.0,20.3052,20.385,20.3052,20.3351,3400.0
2007-10-16 10:40:00,20.37,20.39,20.33,20.33,1000.0,20.3152,20.3351,20.2753,20.2753,1000.0
2007-10-16 10:45:00,20.35,20.44,20.34,20.41,5800.0,20.2953,20.385,20.2853,20.3551,5800.0
2007-10-16 10:50:00,20.44,20.44,20.29,20.29,2600.0,20.385,20.385,20.2354,20.2354,2600.0
2007-10-16 10:55:00,20.29,20.38,20.29,20.34,2200.0,20.2354,20.3252,20.2354,20.2853,2200.0
2007-10-16 11:00:00,20.37,20.38,20.33,20.38,1400.0,20.3152,20.3252,20.2753,20.3252,1400.0
2007-10-16 11:05:00,20.36,20.36,20.33,20.33,600.0,20.3052,20.3052,20.2753,20.2753,600.0
2007-10-16 11:10:00,20.34,20.34,20.31,20.31,300.0,20.2853,20.2853,20.2554,20.2554,300.0
2007-10-16 11:15:00,20.34,20.35,20.33,20.35,1000.0,20.2853,20.2953,20.2753,20.2953,1000.0
2007-10-16 11:20:00,20.34,20.37,20.32,20.36,1700.0,20.2853,20.3152,20.2653,20.3052,1700.0
2007-10-16 11:25:00,20.31,20.31,20.26,20.28,1300.0,20.2554,20.2554,20.2055,20.2254,1300.0
2007-10-16 11:30:00,20.3,20.38,20.27,20.35,2900.0,20.2454,20.3252,20.2155,20.2953,2900.0
2007-10-16 11:35:00,20.33,20.36,20.33,20.36,600.0,20.2753,20.3052,20.2753,20.3052,600.0
2007-10-16 11:40:00,20.31,20.36,20.31,20.31,900.0,20.2554,20.3052,20.2554,20.2554,900.0
2007-10-16 11:45:00,20.31,20.31,20.27,20.29,2800.0,20.2554,20.2554,20.2155,20.2354,2800.0
2007-10-16 11:50:00,20.3,20.31,20.3,20.31,500.0,20.2454,20.2554,20.2454,20.2554,500.0
2007-10-16 11:55:00,20.31,20.31,20.31,20.31,0.0,20.2554,20.2554,20.2554,20.2554,0.0
2007-10-16 12:00:00,20.29,20.3,20.28,20.3,1100.0,20.2354,20.2454,20.2254,20.2454,1100.0
2007-10-16 12:05:00,20.3,20.31,20.29,20.3,2200.0,20.2454,20.2554,20.2354,20.2454,2200.0
2007-10-16 12:10:00,20.3,20.31,20.27,20.3,2800.0,20.2454,20.2554,20.2155,20.2454,2800.0
2007-10-16 12:15:00,20.3,20.31,20.3,20.31,400.0,20.2454,20.2554,20.2454,20.2554,400.0
2007-10-16 12:20:00,20.3,20.3,20.28,20.3,2300.0,20.2454,20.2454,20.2254,20.2454,2300.0
2007-10-16 12:25:00,20.3,20.3,20.29,20.29,1800.0,20.2454,20.2454,20.2354,20.2354,1800.0
2007-10-16 12:30:00,20.29,20.29,20.2,20.2,6100.0,20.2354,20.2354,20.1457,20.1457,6100.0
2007-10-16 12:35:00,20.2,20.2,20.12,20.14,900.0,20.1457,20.1457,20.0659,20.0858,900.0
2007-10-16 12:40:00,20.16,20.22,20.13,20.21,6700.0,20.1058,20.1656,20.0758,20.1556,6700.0
2007-10-16 12:45:00,20.21,20.27,20.21,20.27,1100.0,20.1556,20.2155,20.1556,20.2155,1100.0
2007-10-16 12:50:00,20.26,20.27,20.26,20.27,400.0,20.2055,20.2155,20.2055,20.2155,400.0
2007-10-16 12:55:00,20.25,20.25,20.21,20.25,1000.0,20.1955,20.1955,20.1556,20.1955,1000.0
2007-10-16 13:00:00,20.21,20.21,20.02,20.05,9100.0,20.1556,20.1556,19.9661,19.9961,9100.0
2007-10-16 13:05:00,20.03,20.03,19.98,19.98,7200.0,19.9761,19.9761,19.9262,19.9262,7200.0
2007-10-16 13:10:00,20.0,20.0,19.94,19.98,9400.0,19.9462,19.9462,19.8864,19.9262,9400.0
2007-10-16 13:15:00,19.98,19.98,19.94,19.98,2100.0,19.9262,19.9262,19.8864,19.9262,2100.0
2007-10-16 13:20:00,19.97,20.0,19.95,20.0,13400.0,19.9163,19.9462,19.8963,19.9462,13400.0
2007-10-16 13:25:00,19.99,20.0,19.96,19.99,3500.0,19.9362,19.9462,19.9063,19.9362,3500.0
2007-10-16 13:30:00,20.02,20.06,20.0,20.04,9800.0,19.9661,20.006,19.9462,19.9861,9800.0
2007-10-16 13:35:00,20.05,20.05,20.02,20.04,1900.0,19.9961,19.9961,19.9661,19.9861,1900.0
2007-10-16 13:40:00,20.03,20.05,20.01,20.05,700.0,19.9761,19.9961,19.9562,19.9961,700.0
2007-10-16 13:45:00,20.02,20.03,19.93,19.93,13300.0,19.9661,19.9761,19.8764,19.8764,13300.0
2007-10-16 13:50:00,19.92,19.95,19.9,19.92,3400.0,19.8664,19.8963,19.8465,19.8664,3400.0
2007-10-16 13:55:00,19.92,19.97,19.92,19.95,2800.0,19.8664,19.9163,19.8664,19.8963,2800.0
2007-10-16 14:00:00,19.98,20.02,19.98,20.02,3500.0,19.9262,19.9661,19.9262,19.9661,3500.0
2007-10-16 14:05:00,20.03,20.04,20.0,20.0,1600.0,19.9761,19.9861,19.9462,19.9462,1600.0
2007-10-16 14:10:00,19.99,20.03,19.99,20.01,1500.0,19.9362,19.9761,19.9362,19.9562,1500.0
2007-10-16 14:15:00,20.01,20.08,20.01,20.08,2200.0,19.9562,20.026,19.9562,20.026,2200.0
2007-10-16 14:20:00,20.05,20.07,20.01,20.04,9100.0,19.9961,20.016,19.9562,19.9861,9100.0
2007-10-16 14:25:00,20.04,20.07,20.01,20.04,1000.0,19.9861,20.016,19.9562,19.9861,1000.0
2007-10-16 14:30:00,20.04,20.04,19.95,19.97,1600.0,19.9861,19.9861,19.8963,19.9163,1600.0
2007-10-16 14:35:00,19.93,19.95,19.8,19.86,4000.0,19.8764,19.8963,19.7467,19.8066,4000.0
2007-10-16 14:40:00,19.84,19.94,19.81,19.92,7500.0,19.7866,19.8864,19.7567,19.8664,7500.0
2007-10-16 14:45:00,19.93,19.94,19.86,19.86,4700.0,19.8764,19.8864,19.8066,19.8066,4700.0
2007-10-16 14:50:00,19.86,19.87,19.8,19.82,6300.0,19.8066,19.8165,19.7467,19.7667,6300.0
2007-10-16 14:55:00,19.81,19.83,19.8,19.8,5900.0,19.7567,19.7767,19.7467,19.7467,5900.0
2007-10-16 15:00:00,19.8,19.91,19.8,19.88,10700.0,19.7467,19.8564,19.7467,19.8265,10700.0
2007-10-16 15:05:00,19.88,19.88,19.8,19.8,2900.0,19.8265,19.8265,19.7467,19.7467,2900.0
2007-10-16 15:10:00,19.82,19.82,19.75,19.78,5400.0,19.7667,19.7667,19.6969,19.7268,5400.0
2007-10-16 15:15:00,19.82,19.82,19.73,19.76,5500.0,19.7667,19.7667,19.6769,19.7068,5500.0
2007-10-16 15:20:00,19.74,19.84,19.73,19.84,13800.0,19.6869,19.7866,19.6769,19.7866,13800.0
2007-10-16 15:25:00,19.84,19.85,19.79,19.82,4100.0,19.7866,19.7966,19.7368,19.7667,4100.0
2007-10-16 15:30:00,19.8,19.8,19.69,19.73,8300.0,19.7467,19.7467,19.637,19.6769,8300.0
2007-10-16 15:35:00,19.73,19.79,19.7,19.76,6000.0,19.6769,19.7368,19.647,19.7068,6000.0
2007-10-16 15:40:00,19.76,19.82,19.75,19.82,10900.0,19.7068,19.7667,19.6969,19.7667,10900.0
2007-10-16 15:45:00,19.82,19.85,19.8,19.82,9200.0,19.7667,19.7966,19.7467,19.7667,9200.0
2007-10-16 15:50:00,19.81,19.84,19.75,19.84,20000.0,19.7567,19.7866,19.6969,19.7866,20000.0
2007-10-16 15:55:00,19.84,19.84,19.68,19.72,22000.0,19.7866,19.7866,19.6271,19.6669,22000.0
2007-10-17 09:30:00,19.78,20.74,19.78,20.31,40500.0,19.7268,20.6842,19.7268,20.2554,40500.0
2007-10-17 09:35:00,20.28,20.28,20.09,20.1,3600.0,20.2254,20.2254,20.036,20.0459,3600.0
2007-10-17 09:40:00,20.08,20.13,19.95,19.95,15600.0,20.026,20.0758,19.8963,19.8963,15600.0
2007-10-17 09:45:00,19.99,20.0,19.93,19.93,19100.0,19.9362,19.9462,19.8764,19.8764,19100.0
2007-10-17 09:50:00,19.95,20.0,19.92,19.97,3600.0,19.8963,19.9462,19.8664,19.9163,3600.0
2007-10-17 09:55:00,19.96,20.05,19.96,20.04,6500.0,19.9063,19.9961,19.9063,19.9861,6500.0
2007-10-17 10:00:00,20.02,20.05,19.94,19.96,10100.0,19.9661,19.9961,19.8864,19.9063,10100.0
2007-10-17 10:05:00,19.94,20.0,19.86,20.0,8100.0,19.8864,19.9462,19.8066,19.9462,8100.0
2007-10-17 10:10:00,19.98,19.98,19.94,19.95,3700.0,19.9262,19.9262,19.8864,19.8963,3700.0
2007-10-17 10:15:00,19.94,20.0,19.94,19.97,11000.0,19.8864,19.9462,19.8864,19.9163,11000.0
2007-10-17 10:20:00,19.97,20.0,19.92,19.92,7100.0,19.9163,19.9462,19.8664,19.8664,7100.0
2007-10-17 10:25:00,19.92,19.99,19.92,19.96,5500.0,19.8664,19.9362,19.8664,19.9063,5500.0
2007-10-17 10:30:00,19.98,20.0,19.98,20.0,12500.0,19.9262,19.9462,19.9262,19.9462,12500.0
2007-10-17 10:35:00,19.99,19.99,19.94,19.94,6200.0,19.9362,19.9362,19.8864,19.8864,6200.0
2007-10-17 10:40:00,19.92,19.98,19.89,19.96,7400.0,19.8664,19.9262,19.8365,19.9063,7400.0
2007-10-17 10:45:00,19.95,19.97,19.94,19.95,1000.0,19.8963,19.9163,19.8864,19.8963,1000.0
2007-10-17 10:50:00,19.96,20.0,19.96,19.98,3100.0,19.9063,19.9462,19.9063,19.9262,3100.0
2007-10-17 10:55:00,19.98,20.0,19.96,20.0,4500.0,19.9262,19.9462,19.9063,19.9462,4500.0
2007-10-17 11:00:00,19.96,19.97,19.91,19.96,2600.0,19.9063,19.9163,19.8564,19.9063,2600.0
2007-10-17 11:05:00,19.97,19.98,19.88,19.92,2800.0,19.9163,19.9262,19.8265,19.8664,2800.0
2007-10-17 11:10:00,19.92,20.0,19.92,19.95,6200.0,19.8664,19.9462,19.8664,19.8963,6200.0
2007-10-17 11:15:00,20.0,20.0,19.98,19.98,5400.0,19.9462,19.9462,19.9262,19.9262,5400.0
2007-10-17 11:20:00,19.98,19.99,19.95,19.97,1000.0,19.9262,19.9362,19.8963,19.9163,1000.0
2007-10-17 11:25:00,19.99,19.99,19.97,19.97,500.0,19.9362,19.9362,19.9163,19.9163,500.0
2007-10-17 11:30:00,19.97,20.0,19.97,19.99,1400.0,19.9163,19.9462,19.9163,19.9362,1400.0
2007-10-17 11:35:00,19.99,19.99,19.95,19.95,3900.0,19.9362,19.9362,19.8963,19.8963,3900.0
2007-10-17 11:40:00,19.97,20.0,19.96,20.0,1300.0,19.9163,19.9462,19.9063,19.9462,1300.0
2007-10-17 11:45:00,19.98,19.99,19.97,19.98,900.0,19.9262,19.9362,19.9163,19.9262,900.0
2007-10-17 11:50:00,19.98,19.99,19.95,19.95,3700.0,19.9262,19.9362,19.8963,19.8963,3700.0
2007-10-17 11:55:00,19.96,19.96,19.91,19.92,8900.0,19.9063,19.9063,19.8564,19.8664,8900.0
2007-10-17 12:00:00,19.92,19.97,19.92,19.93,6800.0,19.8664,19.9163,19.8664,19.8764,6800.0
2007-10-17 12:05:00,19.92,19.93,19.92,19.92,1400.0,19.8664,19.8764,19.8664,19.8664,1400.0
2007-10-17 12:10:00,19.92,19.92,19.88,19.88,12300.0,19.8664,19.8664,19.8265,19.8265,12300.0
2007-10-17 12:15:00,19.88,19.89,19.87,19.89,2000.0,19.8265,19.8365,19.8165,19.8365,2000.0
2007-10-17 12:20:00,19.88,19.89,19.87,19.87,3900.0,19.8265,19.8365,19.8165,19.8165,3900.0
2007-10-17 12:25:00,19.87,19.92,19.86,19.91,3700.0,19.8165,19.8664,19.8066,19.8564,3700.0
2007-10-17 12:30:00,19.95,19.96,19.9,19.9,8500.0,19.8963,19.9063,19.8465,19.8465,8500.0
2007-10-17 12:35:00,19.9,19.9,19.82,19.82,2100.0,19.8465,19.8465,19.7667,19.7667,2100.0
2007-10-17 12:40:00,19.84,19.84,19.71,19.75,6300.0,19.7866,19.7866,19.657,19.6969,6300.0
2007-10-17 12:45:00,19.75,19.75,19.73,19.75,900.0,19.6969,19.6969,19.6769,19.6969,900.0
2007-10-17 12:50:00,19.72,19.74,19.72,19.72,4600.0,19.6669,19.6869,19.6669,19.6669,4600.0
2007-10-17 12:55:00,19.72,19.72,19.72,19.72,4200.0,19.6669,19.6669,19.6669,19.6669,4200.0
2007-10-17 13:00:00,19.72,19.72,19.7,19.71,3400.0,19.6669,19.6669,19.647,19.657,3400.0
2007-10-17 13:05:00,19.7,19.83,19.7,19.78,17700.0,19.647,19.7767,19.647,19.7268,17700.0
2007-10-17 13:10:00,19.78,19.82,19.78,19.82,3500.0,19.7268,19.7667,19.7268,19.7667,3500.0
2007-10-17 13:15:00,19.82,19.84,19.79,19.81,3500.0,19.7667,19.7866,19.7368,19.7567,3500.0
2007-10-17 13:20:00,19.82,19.93,19.82,19.91,7500.0,19.7667,19.8764,19.7667,19.8564,7500.0
2007-10-17 13:25:00,19.91,19.93,19.91,19.91,4900.0,19.8564,19.8764,19.8564,19.8564,4900.0
2007-10-17 13:30:00,19.91,19.96,19.9,19.9,15900.0,19.8564,19.9063,19.8465,19.8465,15900.0
2007-10-17 13:35:00,19.91,20.0,19.9,19.95,6900.0,19.8564,19.9462,19.8465,19.8963,6900.0
2007-10-17 13:40:00,19.98,19.98,19.95,19.96,4700.0,19.9262,19.9262,19.8963,19.9063,4700.0
2007-10-17 13:45:00,19.98,19.98,19.95,19.95,3700.0,19.9262,19.9262,19.8963,19.8963,3700.0
2007-10-17 13:50:00,19.88,19.9,19.87,19.87,9900.0,19.8265,19.8465,19.8165,19.8165,9900.0
2007-10-17 13:55:00,19.87,19.9,19.83,19.83,6300.0,19.8165,19.8465,19.7767,19.7767,6300.0
2007-10-17 14:00:00,19.82,19.93,19.82,19.88,6300.0,19.7667,19.8764,19.7667,19.8265,6300.0
2007-10-17 14:05:00,19.87,19.9,19.83,19.86,3800.0,19.8165,19.8465,19.7767,19.8066,3800.0
2007-10-17 14:10:00,19.9,19.92,19.86,19.9,7100.0,19.8465,19.8664,19.8066,19.8465,7100.0
2007-10-17 14:15:00,19.88,19.9,19.87,19.9,2600.0,19.8265,19.8465,19.8165,19.8465,2600.0
2007-10-17 14:20:00,19.89,19.95,19.88,19.92,4600.0,19.8365,19.8963,19.8265,19.8664,4600.0
2007-10-17 14:25:00,19.92,20.0,19.92,19.98,5700.0,19.8664,19.9462,19.8664,19.9262,5700.0
2007-10-17 14:30:00,19.96,19.97,19.92,19.92,13800.0,19.9063,19.9163,19.8664,19.8664,13800.0
2007-10-17 14:35:00,19.92,19.98,19.9,19.98,4600.0,19.8664,19.9262,19.8465,19.9262,4600.0
2007-10-17 14:40:00,19.97,20.08,19.96,20.06,5100.0,19.9163,20.026,19.9063,20.006,5100.0
2007-10-17 14:45:00,20.07,20.08,20.05,20.05,500.0,20.016,20.026,19.9961,19.9961,500.0
2007-10-17 14:50:00,20.06,20.06,20.05,20.05,6500.0,20.006,20.006,19.9961,19.9961,6500.0
2007-10-17 14:55:00,20.06,20.2,20.05,20.2,12600.0,20.006,20.1457,19.9961,20.1457,12600.0
2007-10-17 15:00:00,20.2,20.44,20.2,20.4,34100.0,20.1457,20.385,20.1457,20.3451,34100.0
2007-10-17 15:05:00,20.4,20.64,20.31,20.64,27500.0,20.3451,20.5845,20.2554,20.5845,27500.0
2007-10-17 15:10:00,20.6,20.71,20.59,20.63,36000.0,20.5446,20.6543,20.5346,20.5745,36000.0
2007-10-17 15:15:00,20.65,20.65,20.6,20.6,10500.0,20.5944,20.5944,20.5446,20.5446,10500.0
2007-10-17 15:20:00,20.6,20.76,20.6,20.75,20400.0,20.5446,20.7042,20.5446,20.6942,20400.0
2007-10-17 15:25:00,20.75,20.91,20.75,20.86,32300.0,20.6942,20.8537,20.6942,20.8039,32300.0
2007-10-17 15:30:00,20.87,21.05,20.85,20.92,27500.0,20.8139,20.9934,20.7939,20.8637,27500.0
2007-10-17 15:35:00,20.93,21.04,20.91,20.95,20900.0,20.8737,20.9834,20.8537,20.8936,20900.0
2007-10-17 15:40:00,20.96,20.97,20.94,20.95,13600.0,20.9036,20.9136,20.8837,20.8936,13600.0
2007-10-17 15:45:00,20.95,20.95,20.84,20.85,33500.0,20.8936,20.8936,20.7839,20.7939,33500.0
2007-10-17 15:50:00,20.85,20.88,20.71,20.85,37100.0,20.7939,20.8238,20.6543,20.7939,37100.0
2007-10-17 15:55:00,20.88,21.1,20.84,21.04,100200.0,20.8238,21.0432,20.7839,20.9834,100200.0
2007-10-18 09:30:00,20.76,20.83,20.5,20.6,9000.0,20.7042,20.774,20.4448,20.5446,9000.0
2007-10-18 09:35:00,20.55,20.55,20.5,20.51,2200.0,20.4947,20.4947,20.4448,20.4548,2200.0
2007-10-18 09:40:00,20.49,20.49,20.28,20.37,4900.0,20.4349,20.4349,20.2254,20.3152,4900.0
2007-10-18 09:45:00,20.38,20.51,20.38,20.51,10200.0,20.3252,20.4548,20.3252,20.4548,10200.0
2007-10-18 09:50:00,20.53,20.68,20.45,20.66,6900.0,20.4748,20.6244,20.395,20.6044,6900.0
2007-10-18 09:55:00,20.64,20.7,20.54,20.58,2900.0,20.5845,20.6443,20.4847,20.5246,2900.0
2007-10-18 10:00:00,20.6,20.7,20.53,20.53,3800.0,20.5446,20.6443,20.4748,20.4748,3800.0
2007-10-18 10:05:00,20.51,20.52,20.44,20.45,3800.0,20.4548,20.4648,20.385,20.395,3800.0
2007-10-18 10:10:00,20.46,20.55,20.46,20.47,7400.0,20.405,20.4947,20.405,20.4149,7400.0
2007-10-18 10:15:00,20.5,20.59,20.49,20.58,4500.0,20.4448,20.5346,20.4349,20.5246,4500.0
2007-10-18 10:20:00,20.58,20.63,20.56,20.63,3700.0,20.5246,20.5745,20.5047,20.5745,3700.0
2007-10-18 10:25:00,20.62,20.68,20.58,20.67,2400.0,20.5645,20.6244,20.5246,20.6144,2400.0
2007-10-18 10:30:00,20.67,20.79,20.65,20.75,8200.0,20.6144,20.7341,20.5944,20.6942,8200.0
2007-10-18 10:35:00,20.74,20.78,20.66,20.69,5400.0,20.6842,20.7241,20.6044,20.6343,5400.0
2007-10-18 10:40:00,20.71,20.73,20.62,20.62,1800.0,20.6543,20.6742,20.5645,20.5645,1800.0
2007-10-18 10:45:00,20.6,20.64,20.6,20.63,800.0,20.5446,20.5845,20.5446,20.5745,800.0
2007-10-18 10:50:00,20.66,20.66,20.58,20.58,1900.0,20.6044,20.6044,20.5246,20.5246,1900.0
2007-10-18 10:55:00,20.6,20.6,20.55,20.56,1100.0,20.5446,20.5446,20.4947,20.5047,1100.0
2007-10-18 11:00:00,20.55,20.57,20.52,20.52,4500.0,20.4947,20.5147,20.4648,20.4648,4500.0
2007-10-18 11:05:00,20.54,20.63,20.53,20.58,3700.0,20.4847,20.5745,20.4748,20.5246,3700.0
2007-10-18 11:10:00,20.58,20.58,20.5,20.5,1900.0,20.5246,20.5246,20.4448,20.4448,1900.0
2007-10-18 11:15:00,20.51,20.54,20.5,20.54,1600.0,20.4548,20.4847,20.4448,20.4847,1600.0
2007-10-18 11:20:00,20.54,20.54,20.48,20.49,900.0,20.4847,20.4847,20.4249,20.4349,900.0
2007-10-18 11:25:00,20.5,20.5,20.48,20.49,1600.0,20.4448,20.4448,20.4249,20.4349,1600.0
2007-10-18 11:30:00,20.49,20.53,20.47,20.52,3600.0,20.4349,20.4748,20.4149,20.4648,3600.0
2007-10-18 11:35:00,20.5,20.55,20.5,20.55,3600.0,20.4448,20.4947,20.4448,20.4947,3600.0
2007-10-18 11:40:00,20.53,20.53,20.5,20.5,600.0,20.4748,20.4748,20.4448,20.4448,600.0
2007-10-18 11:45:00,20.51,20.54,20.51,20.53,800.0,20.4548,20.4847,20.4548,20.4748,800.0
2007-10-18 11:50:00,20.54,20.57,20.54,20.57,4800.0,20.4847,20.5147,20.4847,20.5147,4800.0
2007-10-18 11:55:00,20.56,20.58,20.53,20.58,1900.0,20.5047,20.5246,20.4748,20.5246,1900.0
2007-10-18 12:00:00,20.55,20.61,20.55,20.58,5500.0,20.4947,20.5546,20.4947,20.5246,5500.0
2007-10-18 12:05:00,20.57,20.6,20.57,20.6,3700.0,20.5147,20.5446,20.5147,20.5446,3700.0
2007-10-18 12:10:00,20.6,20.6,20.57,20.58,2500.0,20.5446,20.5446,20.5147,20.5246,2500.0
2007-10-18 12:15:00,20.58,20.62,20.56,20.6,5200.0,20.5246,20.5645,20.5047,20.5446,5200.0
2007-10-18 12:20:00,20.61,20.69,20.61,20.68,9300.0,20.5546,20.6343,20.5546,20.6244,9300.0
2007-10-18 12:25:00,20.64,20.69,20.64,20.69,5100.0,20.5845,20.6343,20.5845,20.6343,5100.0
2007-10-18 12:30:00,20.68,20.7,20.68,20.7,1200.0,20.6244,20.6443,20.6244,20.6443,1200.0
2007-10-18 12:35:00,20.7,20.74,20.7,20.71,4900.0,20.6443,20.6842,20.6443,20.6543,4900.0
2007-10-18 12:40:00,20.71,20.73,20.71,20.73,600.0,20.6543,20.6742,20.6543,20.6742,600.0
2007-10-18 12:45:00,20.73,20.75,20.73,20.75,900.0,20.6742,20.6942,20.6742,20.6942,900.0
2007-10-18 12:50:00,20.73,20.83,20.73,20.8,3200.0,20.6742,20.774,20.6742,20.744,3200.0
2007-10-18 12:55:00,20.81,20.81,20.78,20.81,700.0,20.754,20.754,20.7241,20.754,700.0
2007-10-18 13:00:00,20.78,20.79,20.77,20.79,2400.0,20.7241,20.7341,20.7141,20.7341,2400.0
2007-10-18 13:05:00,20.79,20.8,20.78,20.8,500.0,20.7341,20.744,20.7241,20.744,500.0
2007-10-18 13:10:00,20.8,20.85,20.79,20.84,5000.0,20.744,20.7939,20.7341,20.7839,5000.0
2007-10-18 13:15:00,20.84,20.89,20.84,20.88,3500.0,20.7839,20.8338,20.7839,20.8238,3500.0
2007-10-18 13:20:00,20.88,20.96,20.88,20.96,6400.0,20.8238,20.9036,20.8238,20.9036,6400.0
2007-10-18 13:25:00,20.97,20.97,20.95,20.95,2500.0,20.9136,20.9136,20.8936,20.8936,2500.0
2007-10-18 13:30:00,20.95,21.02,20.92,21.0,6200.0,20.8936,20.9635,20.8637,20.9435,6200.0
2007-10-18 13:35:00,21.0,21.0,20.96,20.96,7900.0,20.9435,20.9435,20.9036,20.9036,7900.0
2007-10-18 13:40:00,20.98,20.99,20.94,20.97,7900.0,20.9236,20.9335,20.8837,20.9136,7900.0
2007-10-18 13:45:00,20.97,20.98,20.95,20.95,7400.0,20.9136,20.9236,20.8936,20.8936,7400.0
2007-10-18 13:50:00,20.95,21.01,20.95,21.01,1600.0,20.8936,20.9535,20.8936,20.9535,1600.0
2007-10-18 13:55:00,21.01,21.13,21.01,21.13,1600.0,20.9535,21.0732,20.9535,21.0732,1600.0
2007-10-18 14:00:00,21.11,21.13,21.09,21.13,3800.0,21.0532,21.0732,21.0333,21.0732,3800.0
2007-10-18 14:05:00,21.15,21.15,21.1,21.1,5500.0,21.0931,21.0931,21.0432,21.0432,5500.0
2007-10-18 14:10:00,21.1,21.12,21.08,21.1,5900.0,21.0432,21.0632,21.0233,21.0432,5900.0
2007-10-18 14:15:00,21.1,21.11,21.09,21.11,800.0,21.0432,21.0532,21.0333,21.0532,800.0
2007-10-18 14:20:00,21.11,21.11,21.08,21.08,2200.0,21.0532,21.0532,21.0233,21.0233,2200.0
2007-10-18 14:25:00,21.08,21.1,21.08,21.1,5000.0,21.0233,21.0432,21.0233,21.0432,5000.0
2007-10-18 14:30:00,21.09,21.14,21.09,21.13,2600.0,21.0333,21.0831,21.0333,21.0732,2600.0
2007-10-18 14:35:00,21.14,21.14,21.11,21.11,4600.0,21.0831,21.0831,21.0532,21.0532,4600.0
2007-10-18 14:40:00,21.11,21.14,21.08,21.08,1900.0,21.0532,21.0831,21.0233,21.0233,1900.0
2007-10-18 14:45:00,21.09,21.11,21.06,21.09,6400.0,21.0333,21.0532,21.0033,21.0333,6400.0
2007-10-18 14:50:00,21.08,21.11,21.08,21.09,3700.0,21.0233,21.0532,21.0233,21.0333,3700.0
2007-10-18 14:55:00,21.09,21.1,21.09,21.09,500.0,21.0333,21.0432,21.0333,21.0333,500.0
2007-10-18 15:00:00,21.09,21.1,21.05,21.1,7100.0,21.0333,21.0432,20.9934,21.0432,7100.0
2007-10-18 15:05:00,21.1,21.11,21.08,21.08,8500.0,21.0432,21.0532,21.0233,21.0233,8500.0
2007-10-18 15:10:00,21.08,21.16,21.07,21.16,7800.0,21.0233,21.1031,21.0133,21.1031,7800.0
2007-10-18 15:15:00,21.16,21.16,21.08,21.08,6500.0,21.1031,21.1031,21.0233,21.0233,6500.0
2007-10-18 15:20:00,21.08,21.09,21.0,21.0,9900.0,21.0233,21.0333,20.9435,20.9435,9900.0
2007-10-18 15:25:00,20.97,20.99,20.89,20.89,8300.0,20.9136,20.9335,20.8338,20.8338,8300.0
2007-10-18 15:30:00,20.89,20.91,20.86,20.87,13400.0,20.8338,20.8537,20.8039,20.8139,13400.0
2007-10-18 15:35:00,20.88,20.9,20.84,20.84,10600.0,20.8238,20.8438,20.7839,20.7839,10600.0
2007-10-18 15:40:00,20.85,20.86,20.74,20.74,10600.0,20.7939,20.8039,20.6842,20.6842,10600.0
2007-10-18 15:45:00,20.74,20.77,20.72,20.76,11000.0,20.6842,20.7141,20.6643,20.7042,11000.0
2007-10-18 15:50:00,20.75,20.76,20.7,20.71,17400.0,20.6942,20.7042,20.6443,20.6543,17400.0
2007-10-18 15:55:00,20.7,20.71,20.61,20.68,34700.0,20.6443,20.6543,20.5546,20.6244,34700.0
2007-10-19 09:30:00,20.63,20.65,20.35,20.39,38200.0,20.5745,20.5944,20.2953,20.3351,38200.0
2007-10-19 09:35:00,20.42,20.43,20.14,20.19,7700.0,20.3651,20.375,20.0858,20.1357,7700.0
2007-10-19 09:40:00,20.15,20.31,20.15,20.3,11000.0,20.0958,20.2554,20.0958,20.2454,11000.0
2007-10-19 09:45:00,20.29,20.51,20.25,20.43,5300.0,20.2354,20.4548,20.1955,20.375,5300.0
2007-10-19 09:50:00,20.5,20.51,20.44,20.49,2100.0,20.4448,20.4548,20.385,20.4349,2100.0
2007-10-19 09:55:00,20.45,20.46,20.36,20.44,3500.0,20.395,20.405,20.3052,20.385,3500.0
2007-10-19 10:00:00,20.42,20.46,20.42,20.46,3100.0,20.3651,20.405,20.3651,20.405,3100.0
2007-10-19 10:05:00,20.46,20.71,20.46,20.69,13400.0,20.405,20.6543,20.405,20.6343,13400.0
2007-10-19 10:10:00,20.65,20.84,20.65,20.76,10300.0,20.5944,20.7839,20.5944,20.7042,10300.0
2007-10-19 10:15:00,20.75,20.81,20.75,20.79,5500.0,20.6942,20.754,20.6942,20.7341,5500.0
2007-10-19 10:20:00,20.79,20.83,20.79,20.82,5800.0,20.7341,20.774,20.7341,20.764,5800.0
2007-10-19 10:25:00,20.82,20.84,20.75,20.75,2400.0,20.764,20.7839,20.6942,20.6942,2400.0
2007-10-19 10:30:00,20.73,20.75,20.68,20.7,5100.0,20.6742,20.6942,20.6244,20.6443,5100.0
2007-10-19 10:35:00,20.69,20.7,20.68,20.7,500.0,20.6343,20.6443,20.6244,20.6443,500.0
2007-10-19 10:40:00,20.69,20.69,20.55,20.57,5200.0,20.6343,20.6343,20.4947,20.5147,5200.0
2007-10-19 10:45:00,20.57,20.67,20.55,20.66,4300.0,20.5147,20.6144,20.4947,20.6044,4300.0
2007-10-19 10:50:00,20.65,20.74,20.63,20.74,6100.0,20.5944,20.6842,20.5745,20.6842,6100.0
2007-10-19 10:55:00,20.71,20.71,20.59,20.59,3800.0,20.6543,20.6543,20.5346,20.5346,3800.0
2007-10-19 11:00:00,20.62,20.65,20.59,20.61,2700.0,20.5645,20.5944,20.5346,20.5546,2700.0
2007-10-19 11:05:00,20.64,20.7,20.62,20.7,1400.0,20.5845,20.6443,20.5645,20.6443,1400.0
2007-10-19 11:10:00,20.7,20.77,20.7,20.75,6200.0,20.6443,20.7141,20.6443,20.6942,6200.0
2007-10-19 11:15:00,20.72,20.72,20.7,20.7,4500.0,20.6643,20.6643,20.6443,20.6443,4500.0
2007-10-19 11:20:00,20.68,20.68,20.58,20.67,4900.0,20.6244,20.6244,20.5246,20.6144,4900.0
2007-10-19 11:25:00,20.67,20.68,20.66,20.67,600.0,20.6144,20.6244,20.6044,20.6144,600.0
2007-10-19 11:30:00,20.67,20.67,20.62,20.63,5200.0,20.6144,20.6144,20.5645,20.5745,5200.0
2007-10-19 11:35:00,20.67,20.81,20.66,20.76,6100.0,20.6144,20.754,20.6044,20.7042,6100.0
2007-10-19 11:40:00,20.74,20.77,20.69,20.72,1700.0,20.6842,20.7141,20.6343,20.6643,1700.0
2007-10-19 11:45:00,20.73,20.73,20.7,20.7,1200.0,20.6742,20.6742,20.6443,20.6443,1200.0
2007-10-19 11:50:00,20.71,20.78,20.71,20.78,2200.0,20.6543,20.7241,20.6543,20.7241,2200.0
2007-10-19 11:55:00,20.79,20.86,20.79,20.86,3700.0,20.7341,20.8039,20.7341,20.8039,3700.0
2007-10-19 12:00:00,20.86,20.98,20.86,20.94,7500.0,20.8039,20.9236,20.8039,20.8837,7500.0
2007-10-19 12:05:00,20.95,20.98,20.95,20.95,2300.0,20.8936,20.9236,20.8936,20.8936,2300.0
2007-10-19 12:10:00,20.96,20.96,20.93,20.94,1600.0,20.9036,20.9036,20.8737,20.8837,1600.0
2007-10-19 12:15:00,20.93,20.96,20.93,20.96,2200.0,20.8737,20.9036,20.8737,20.9036,2200.0
2007-10-19 12:20:00,20.93,20.93,20.9,20.91,1600.0,20.8737,20.8737,20.8438,20.8537,1600.0
2007-10-19 12:25:00,20.9,20.92,20.87,20.89,3100.0,20.8438,20.8637,20.8139,20.8338,3100.0
2007-10-19 12:30:00,20.88,20.97,20.88,20.97,7700.0,20.8238,20.9136,20.8238,20.9136,7700.0
2007-10-19 12:35:00,20.96,20.97,20.95,20.97,2200.0,20.9036,20.9136,20.8936,20.9136,2200.0
2007-10-19 12:40:00,20.96,20.97,20.91,20.94,5200.0,20.9036,20.9136,20.8537,20.8837,5200.0
2007-10-19 12:45:00,20.94,21.0,20.94,20.97,17100.0,20.8837,20.9435,20.8837,20.9136,17100.0
2007-10-19 12:50:00,20.97,20.98,20.96,20.98,2200.0,20.9136,20.9236,20.9036,20.9236,2200.0
2007-10-19 12:55:00,20.98,20.98,20.96,20.97,2100.0,20.9236,20.9236,20.9036,20.9136,2100.0
2007-10-19 13:00:00,20.94,20.96,20.92,20.92,2700.0,20.8837,20.9036,20.8637,20.8637,2700.0
2007-10-19 13:05:00,20.92,20.94,20.92,20.94,2000.0,20.8637,20.8837,20.8637,20.8837,2000.0
2007-10-19 13:10:00,20.93,20.94,20.93,20.93,300.0,20.8737,20.8837,20.8737,20.8737,300.0
2007-10-19 13:15:00,20.94,20.94,20.94,20.94,200.0,20.8837,20.8837,20.8837,20.8837,200.0
2007-10-19 13:20:00,20.93,20.93,20.91,20.91,2900.0,20.8737,20.8737,20.8537,20.8537,2900.0
2007-10-19 13:25:00,20.91,20.93,20.86,20.86,1300.0,20.8537,20.8737,20.8039,20.8039,1300.0
2007-10-19 13:30:00,20.88,20.9,20.84,20.87,1800.0,20.8238,20.8438,20.7839,20.8139,1800.0
2007-10-19 13:35:00,20.89,20.89,20.85,20.85,2300.0,20.8338,20.8338,20.7939,20.7939,2300.0
2007-10-19 13:40:00,20.85,20.91,20.85,20.91,1300.0,20.7939,20.8537,20.7939,20.8537,1300.0
2007-10-19 13:45:00,20.93,20.93,20.9,20.9,1800.0,20.8737,20.8737,20.8438,20.8438,1800.0
2007-10-19 13:50:00,20.9,20.98,20.9,20.98,6600.0,20.8438,20.9236,20.8438,20.9236,6600.0
2007-10-19 13:55:00,20.96,20.97,20.93,20.96,2200.0,20.9036,20.9136,20.8737,20.9036,2200.0
2007-10-19 14:00:00,20.94,20.94,20.88,20.88,4600.0,20.8837,20.8837,20.8238,20.8238,4600.0
2007-10-19 14:05:00,20.88,20.88,20.82,20.83,4400.0,20.8238,20.8238,20.764,20.774,4400.0
2007-10-19 14:10:00,20.81,20.83,20.78,20.78,5900.0,20.754,20.774,20.7241,20.7241,5900.0
2007-10-19 14:15:00,20.78,20.78,20.71,20.72,4600.0,20.7241,20.7241,20.6543,20.6643,4600.0
2007-10-19 14:20:00,20.67,20.67,20.61,20.61,4000.0,20.6144,20.6144,20.5546,20.5546,4000.0
2007-10-19 14:25:00,20.62,20.67,20.6,20.65,6700.0,20.5645,20.6144,20.5446,20.5944,6700.0
2007-10-19 14:30:00,20.63,20.66,20.63,20.63,2900.0,20.5745,20.6044,20.5745,20.5745,2900.0
2007-10-19 14:35:00,20.63,20.63,20.55,20.55,2300.0,20.5745,20.5745,20.4947,20.4947,2300.0
2007-10-19 14:40:00,20.55,20.55,20.53,20.54,2100.0,20.4947,20.4947,20.4748,20.4847,2100.0
2007-10-19 14:45:00,20.52,20.54,20.51,20.53,1900.0,20.4648,20.4847,20.4548,20.4748,1900.0
2007-10-19 14:50:00,20.51,20.54,20.5,20.51,5500.0,20.4548,20.4847,20.4448,20.4548,5500.0
2007-10-19 14:55:00,20.53,20.6,20.5,20.52,5600.0,20.4748,20.5446,20.4448,20.4648,5600.0
2007-10-19 15:00:00,20.54,20.54,20.49,20.49,3300.0,20.4847,20.4847,20.4349,20.4349,3300.0
2007-10-19 15:05:00,20.47,20.52,20.46,20.5,3300.0,20.4149,20.4648,20.405,20.4448,3300.0
2007-10-19 15:10:00,20.51,20.53,20.45,20.53,6500.0,20.4548,20.4748,20.395,20.4748,6500.0
2007-10-19 15:15:00,20.52,20.54,20.51,20.51,4500.0,20.4648,20.4847,20.4548,20.4548,4500.0
2007-10-19 15:20:00,20.51,20.51,20.44,20.47,8000.0,20.4548,20.4548,20.385,20.4149,8000.0
2007-10-19 15:25:00,20.47,20.47,20.4,20.4,6400.0,20.4149,20.4149,20.3451,20.3451,6400.0
2007-10-19 15:30:00,20.4,20.41,20.31,20.33,6000.0,20.3451,20.3551,20.2554,20.2753,6000.0
2007-10-19 15:35:00,20.31,20.36,20.3,20.35,11100.0,20.2554,20.3052,20.2454,20.2953,11100.0
2007-10-19 15:40:00,20.35,20.38,20.3,20.38,11800.0,20.2953,20.3252,20.2454,20.3252,11800.0
2007-10-19 15:45:00,20.38,20.38,20.31,20.32,8000.0,20.3252,20.3252,20.2554,20.2653,8000.0
2007-10-19 15:50:00,20.31,20.37,20.3,20.34,18700.0,20.2554,20.3152,20.2454,20.2853,18700.0
2007-10-19 15:55:00,20.34,20.4,20.27,20.34,38600.0,20.2853,20.3451,20.2155,20.2853,38600.0
2007-10-22 09:30:00,20.08,20.23,19.81,20.21,15800.0,20.026,20.1756,19.7567,20.1556,15800.0
2007-10-22 09:35:00,20.19,20.33,20.03,20.18,24900.0,20.1357,20.2753,19.9761,20.1257,24900.0
2007-10-22 09:40:00,20.22,20.4,20.22,20.38,9000.0,20.1656,20.3451,20.1656,20.3252,9000.0
2007-10-22 09:45:00,20.38,20.73,20.37,20.72,23200.0,20.3252,20.6742,20.3152,20.6643,23200.0
2007-10-22 09:50:00,20.71,20.86,20.58,20.86,33500.0,20.6543,20.8039,20.5246,20.8039,33500.0
2007-10-22 09:55:00,20.75,20.97,20.74,20.79,12600.0,20.6942,20.9136,20.6842,20.7341,12600.0
2007-10-22 10:00:00,20.77,20.89,20.72,20.75,3900.0,20.7141,20.8338,20.6643,20.6942,3900.0
2007-10-22 10:05:00,20.72,20.8,20.72,20.8,3200.0,20.6643,20.744,20.6643,20.744,3200.0
2007-10-22 10:10:00,20.77,20.93,20.77,20.9,7300.0,20.7141,20.8737,20.7141,20.8438,7300.0
2007-10-22 10:15:00,20.91,20.92,20.82,20.84,2900.0,20.8537,20.8637,20.764,20.7839,2900.0
2007-10-22 10:20:00,20.8,20.8,20.66,20.66,5600.0,20.744,20.744,20.6044,20.6044,5600.0
2007-10-22 10:25:00,20.64,20.64,20.54,20.55,6100.0,20.5845,20.5845,20.4847,20.4947,6100.0
2007-10-22 10:30:00,20.54,20.59,20.52,20.54,6600.0,20.4847,20.5346,20.4648,20.4847,6600.0
2007-10-22 10:35:00,20.52,20.63,20.49,20.57,23300.0,20.4648,20.5745,20.4349,20.5147,23300.0
2007-10-22 10:40:00,20.55,20.63,20.54,20.59,15600.0,20.4947,20.5745,20.4847,20.5346,15600.0
2007-10-22 10:45:00,20.59,20.6,20.56,20.56,2300.0,20.5346,20.5446,20.5047,20.5047,2300.0
2007-10-22 10:50:00,20.55,20.64,20.55,20.59,12100.0,20.4947,20.5845,20.4947,20.5346,12100.0
2007-10-22 10:55:00,20.58,20.59,20.45,20.5,9800.0,20.5246,20.5346,20.395,20.4448,9800.0
2007-10-22 11:00:00,20.49,20.64,20.46,20.56,6400.0,20.4349,20.5845,20.405,20.5047,6400.0
2007-10-22 11:05:00,20.58,20.67,20.57,20.62,3200.0,20.5246,20.6144,20.5147,20.5645,3200.0
2007-10-22 11:10:00,20.66,20.66,20.61,20.64,2900.0,20.6044,20.6044,20.5546,20.5845,2900.0
2007-10-22 11:15:00,20.6,20.65,20.6,20.64,2000.0,20.5446,20.5944,20.5446,20.5845,2000.0
2007-10-22 11:20:00,20.61,20.66,20.6,20.61,4800.0,20.5546,20.6044,20.5446,20.5546,4800.0
2007-10-22 11:25:00,20.61,20.62,20.57,20.6,4700.0,20.5546,20.5645,20.5147,20.5446,4700.0
2007-10-22 11:30:00,20.6,20.65,20.57,20.65,3600.0,20.5446,20.5944,20.5147,20.5944,3600.0
2007-10-22 11:35:00,20.66,20.71,20.65,20.71,2000.0,20.6044,20.6543,20.5944,20.6543,2000.0
2007-10-22 11:40:00,20.72,20.75,20.72,20.74,3200.0,20.6643,20.6942,20.6643,20.6842,3200.0
2007-10-22 11:45:00,20.76,20.76,20.68,20.74,3800.0,20.7042,20.7042,20.6244,20.6842,3800.0
2007-10-22 11:50:00,20.71,20.75,20.71,20.73,2600.0,20.6543,20.6942,20.6543,20.6742,2600.0
2007-10-22 11:55:00,20.73,20.74,20.71,20.73,2700.0,20.6742,20.6842,20.6543,20.6742,2700.0
2007-10-22 12:00:00,20.73,20.75,20.69,20.69,1900.0,20.6742,20.6942,20.6343,20.6343,1900.0
2007-10-22 12:05:00,20.69,20.69,20.61,20.61,3300.0,20.6343,20.6343,20.5546,20.5546,3300.0
2007-10-22 12:10:00,20.61,20.61,20.52,20.59,8300.0,20.5546,20.5546,20.4648,20.5346,8300.0
2007-10-22 12:15:00,20.58,20.59,20.58,20.59,1500.0,20.5246,20.5346,20.5246,20.5346,1500.0
2007-10-22 12:20:00,20.57,20.62,20.57,20.59,4700.0,20.5147,20.5645,20.5147,20.5346,4700.0
2007-10-22 12:25:00,20.58,20.61,20.57,20.61,2300.0,20.5246,20.5546,20.5147,20.5546,2300.0
2007-10-22 12:30:00,20.61,20.69,20.6,20.67,4000.0,20.5546,20.6343,20.5446,20.6144,4000.0
2007-10-22 12:35:00,20.66,20.67,20.64,20.64,6100.0,20.6044,20.6144,20.5845,20.5845,6100.0
2007-10-22 12:40:00,20.66,20.68,20.63,20.68,4700.0,20.6044,20.6244,20.5745,20.6244,4700.0
2007-10-22 12:45:00,20.68,20.77,20.66,20.77,9900.0,20.6244,20.7141,20.6044,20.7141,9900.0
2007-10-22 12:50:00,20.78,20.88,20.78,20.86,10600.0,20.7241,20.8238,20.7241,20.8039,10600.0
2007-10-22 12:55:00,20.88,20.93,20.87,20.88,3800.0,20.8238,20.8737,20.8139,20.8238,3800.0
2007-10-22 13:00:00,20.88,20.94,20.85,20.94,4500.0,20.8238,20.8837,20.7939,20.8837,4500.0
2007-10-22 13:05:00,20.94,20.97,20.93,20.95,4000.0,20.8837,20.9136,20.8737,20.8936,4000.0
2007-10-22 13:10:00,20.94,20.95,20.9,20.91,2500.0,20.8837,20.8936,20.8438,20.8537,2500.0
2007-10-22 13:15:00,20.89,20.91,20.89,20.9,2100.0,20.8338,20.8537,20.8338,20.8438,2100.0
2007-10-22 13:20:00,20.91,20.91,20.81,20.81,3900.0,20.8537,20.8537,20.754,20.754,3900.0
2007-10-22 13:25:00,20.82,20.84,20.81,20.84,2400.0,20.764,20.7839,20.754,20.7839,2400.0
2007-10-22 13:30:00,20.84,20.98,20.84,20.98,12000.0,20.7839,20.9236,20.7839,20.9236,12000.0
2007-10-22 13:35:00,20.98,20.99,20.96,20.97,14700.0,20.9236,20.9335,20.9036,20.9136,14700.0
2007-10-22 13:40:00,20.97,20.99,20.96,20.96,6800.0,20.9136,20.9335,20.9036,20.9036,6800.0
2007-10-22 13:45:00,20.95,21.04,20.95,21.0,7600.0,20.8936,20.9834,20.8936,20.9435,7600.0
2007-10-22 13:50:00,21.0,21.03,20.98,21.0,11000.0,20.9435,20.9734,20.9236,20.9435,11000.0
2007-10-22 13:55:00,20.99,21.0,20.96,20.96,5200.0,20.9335,20.9435,20.9036,20.9036,5200.0
2007-10-22 14:00:00,20.96,20.99,20.95,20.99,4500.0,20.9036,20.9335,20.8936,20.9335,4500.0
2007-10-22 14:05:00,20.99,21.02,20.96,20.97,9200.0,20.9335,20.9635,20.9036,20.9136,9200.0
2007-10-22 14:10:00,20.96,20.98,20.92,20.92,4000.0,20.9036,20.9236,20.8637,20.8637,4000.0
2007-10-22 14:15:00,20.92,20.93,20.88,20.91,6500.0,20.8637,20.8737,20.8238,20.8537,6500.0
2007-10-22 14:20:00,20.89,20.91,20.86,20.86,2800.0,20.8338,20.8537,20.8039,20.8039,2800.0
2007-10-22 14:25:00,20.87,20.89,20.85,20.87,4500.0,20.8139,20.8338,20.7939,20.8139,4500.0
2007-10-22 14:30:00,20.87,20.9,20.86,20.87,3500.0,20.8139,20.8438,20.8039,20.8139,3500.0
2007-10-22 14:35:00,20.87,20.89,20.79,20.81,4900.0,20.8139,20.8338,20.7341,20.754,4900.0
2007-10-22 14:40:00,20.81,20.88,20.81,20.86,2300.0,20.754,20.8238,20.754,20.8039,2300.0
2007-10-22 14:45:00,20.87,20.87,20.85,20.85,2200.0,20.8139,20.8139,20.7939,20.7939,2200.0
2007-10-22 14:50:00,20.83,20.85,20.78,20.8,5300.0,20.774,20.7939,20.7241,20.744,5300.0
2007-10-22 14:55:00,20.8,20.8,20.75,20.75,9900.0,20.744,20.744,20.6942,20.6942,9900.0
2007-10-22 15:00:00,20.74,20.75,20.69,20.7,8100.0,20.6842,20.6942,20.6343,20.6443,8100.0
2007-10-22 15:05:00,20.7,20.75,20.69,20.74,2200.0,20.6443,20.6942,20.6343,20.6842,2200.0
2007-10-22 15:10:00,20.72,20.75,20.69,20.75,5000.0,20.6643,20.6942,20.6343,20.6942,5000.0
2007-10-22 15:15:00,20.76,20.77,20.68,20.71,7900.0,20.7042,20.7141,20.6244,20.6543,7900.0
2007-10-22 15:20:00,20.71,20.71,20.65,20.67,7700.0,20.6543,20.6543,20.5944,20.6144,7700.0
2007-10-22 15:25:00,20.68,20.72,20.67,20.71,8700.0,20.6244,20.6643,20.6144,20.6543,8700.0
2007-10-22 15:30:00,20.71,20.73,20.7,20.72,5600.0,20.6543,20.6742,20.6443,20.6643,5600.0
2007-10-22 15:35:00,20.71,20.72,20.67,20.67,5600.0,20.6543,20.6643,20.6144,20.6144,5600.0
2007-10-22 15:40:00,20.68,20.72,20.66,20.71,15200.0,20.6244,20.6643,20.6044,20.6543,15200.0
2007-10-22 15:45:00,20.72,20.84,20.72,20.83,9600.0,20.6643,20.7839,20.6643,20.774,9600.0
2007-10-22 15:50:00,20.82,20.92,20.8,20.88,18600.0,20.764,20.8637,20.744,20.8238,18600.0
2007-10-22 15:55:00,20.88,21.0,20.84,20.85,24900.0,20.8238,20.9435,20.7839,20.7939,24900.0
2007-10-23 09:30:00,20.9,21.15,20.55,21.15,33000.0,20.8438,21.0931,20.4947,21.0931,33000.0
2007-10-23 09:35:00,21.17,21.34,21.0,21.33,27200.0,21.113,21.2826,20.9435,21.2726,27200.0
2007-10-23 09:40:00,21.34,21.61,21.34,21.48,24600.0,21.2826,21.5519,21.2826,21.4222,24600.0
2007-10-23 09:45:00,21.48,21.76,21.41,21.56,41000.0,21.4222,21.7015,21.3524,21.502,41000.0
2007-10-23 09:50:00,21.6,22.0,21.56,21.96,60500.0,21.5419,21.9408,21.502,21.9009,60500.0
2007-10-23 09:55:00,21.95,21.95,21.71,21.71,7600.0,21.8909,21.8909,21.6516,21.6516,7600.0
2007-10-23 10:00:00,21.8,22.0,21.73,22.0,18800.0,21.7414,21.9408,21.6715,21.9408,18800.0
2007-10-23 10:05:00,21.97,21.99,21.91,21.99,4700.0,21.9109,21.9308,21.8511,21.9308,4700.0
2007-10-23 10:10:00,22.0,22.0,21.93,21.93,11800.0,21.9408,21.9408,21.871,21.871,11800.0
2007-10-23 10:15:00,21.92,21.93,21.79,21.79,10700.0,21.861,21.871,21.7314,21.7314,10700.0
2007-10-23 10:20:00,21.79,21.91,21.7,21.88,18400.0,21.7314,21.8511,21.6416,21.8211,18400.0
2007-10-23 10:25:00,21.84,21.96,21.8,21.9,8600.0,21.7812,21.9009,21.7414,21.8411,8600.0
2007-10-23 10:30:00,21.88,22.04,21.85,21.97,24900.0,21.8211,21.9807,21.7912,21.9109,24900.0
2007-10-23 10:35:00,21.99,22.04,21.97,22.01,17100.0,21.9308,21.9807,21.9109,21.9508,17100.0
2007-10-23 10:40:00,22.01,22.09,22.01,22.05,9700.0,21.9508,22.0306,21.9508,21.9907,9700.0
2007-10-23 10:45:00,22.04,22.14,22.04,22.11,36000.0,21.9807,22.0804,21.9807,22.0505,36000.0
2007-10-23 10:50:00,22.13,22.13,22.0,22.03,22800.0,22.0705,22.0705,21.9408,21.9707,22800.0
2007-10-23 10:55:00,22.02,22.03,21.97,22.0,8700.0,21.9608,21.9707,21.9109,21.9408,8700.0
2007-10-23 11:00:00,21.99,22.0,21.98,21.98,5200.0,21.9308,21.9408,21.9209,21.9209,5200.0
2007-10-23 11:05:00,22.01,22.02,21.9,21.92,7800.0,21.9508,21.9608,21.8411,21.861,7800.0
2007-10-23 11:10:00,21.94,21.95,21.75,21.75,17600.0,21.881,21.8909,21.6915,21.6915,17600.0
2007-10-23 11:15:00,21.76,21.76,21.67,21.71,9000.0,21.7015,21.7015,21.6117,21.6516,9000.0
2007-10-23 11:20:00,21.72,21.72,21.53,21.66,12200.0,21.6616,21.6616,21.4721,21.6017,12200.0
2007-10-23 11:25:00,21.64,21.67,21.6,21.62,1800.0,21.5818,21.6117,21.5419,21.5618,1800.0
2007-10-23 11:30:00,21.63,21.63,21.55,21.57,6700.0,21.5718,21.5718,21.492,21.512,6700.0
2007-10-23 11:35:00,21.58,21.76,21.58,21.76,9600.0,21.5219,21.7015,21.5219,21.7015,9600.0
2007-10-23 11:40:00,21.75,21.96,21.74,21.92,18000.0,21.6915,21.9009,21.6815,21.861,18000.0
2007-10-23 11:45:00,21.91,21.94,21.83,21.86,11600.0,21.8511,21.881,21.7713,21.8012,11600.0
2007-10-23 11:50:00,21.88,21.88,21.86,21.86,2800.0,21.8211,21.8211,21.8012,21.8012,2800.0
2007-10-23 11:55:00,21.86,21.86,21.83,21.83,2900.0,21.8012,21.8012,21.7713,21.7713,2900.0
2007-10-23 12:00:00,21.85,21.86,21.83,21.85,7600.0,21.7912,21.8012,21.7713,21.7912,7600.0
2007-10-23 12:05:00,21.85,21.94,21.84,21.87,15900.0,21.7912,21.881,21.7812,21.8112,15900.0
2007-10-23 12:10:00,21.86,21.92,21.81,21.89,9900.0,21.8012,21.861,21.7513,21.8311,9900.0
2007-10-23 12:15:00,21.89,21.9,21.88,21.89,2900.0,21.8311,21.8411,21.8211,21.8311,2900.0
2007-10-23 12:20:00,21.91,21.98,21.9,21.98,5300.0,21.8511,21.9209,21.8411,21.9209,5300.0
2007-10-23 12:25:00,21.99,22.0,21.92,21.92,5100.0,21.9308,21.9408,21.861,21.861,5100.0
2007-10-23 12:30:00,21.88,21.88,21.79,21.79,5000.0,21.8211,21.8211,21.7314,21.7314,5000.0
2007-10-23 12:35:00,21.79,21.94,21.74,21.9,22600.0,21.7314,21.881,21.6815,21.8411,22600.0
2007-10-23 12:40:00,21.87,21.88,21.8,21.83,6700.0,21.8112,21.8211,21.7414,21.7713,6700.0
2007-10-23 12:45:00,21.85,21.85,21.82,21.85,1900.0,21.7912,21.7912,21.7613,21.7912,1900.0
2007-10-23 12:50:00,21.84,21.84,21.79,21.79,3900.0,21.7812,21.7812,21.7314,21.7314,3900.0
2007-10-23 12:55:00,21.79,21.81,21.77,21.78,2800.0,21.7314,21.7513,21.7114,21.7214,2800.0
2007-10-23 13:00:00,21.75,21.88,21.72,21.88,11100.0,21.6915,21.8211,21.6616,21.8211,11100.0
2007-10-23 13:05:00,21.88,21.88,21.8,21.83,14100.0,21.8211,21.8211,21.7414,21.7713,14100.0
2007-10-23 13:10:00,21.83,21.92,21.83,21.9,7200.0,21.7713,21.861,21.7713,21.8411,7200.0
2007-10-23 13:15:00,21.9,21.92,21.86,21.9,4800.0,21.8411,21.861,21.8012,21.8411,4800.0
2007-10-23 13:20:00,21.9,21.94,21.9,21.92,1800.0,21.8411,21.881,21.8411,21.861,1800.0
2007-10-23 13:25:00,21.92,21.92,21.89,21.91,3300.0,21.861,21.861,21.8311,21.8511,3300.0
2007-10-23 13:30:00,21.91,21.99,21.89,21.99,7700.0,21.8511,21.9308,21.8311,21.9308,7700.0
2007-10-23 13:35:00,21.96,21.99,21.96,21.96,2600.0,21.9009,21.9308,21.9009,21.9009,2600.0
2007-10-23 13:40:00,21.96,21.96,21.91,21.91,7000.0,21.9009,21.9009,21.8511,21.8511,7000.0
2007-10-23 13:45:00,21.93,21.93,21.87,21.87,2700.0,21.871,21.871,21.8112,21.8112,2700.0
2007-10-23 13:50:00,21.89,21.89,21.79,21.81,5700.0,21.8311,21.8311,21.7314,21.7513,5700.0
2007-10-23 13:55:00,21.8,21.81,21.77,21.78,4800.0,21.7414,21.7513,21.7114,21.7214,4800.0
2007-10-23 14:00:00,21.78,21.78,21.73,21.75,2700.0,21.7214,21.7214,21.6715,21.6915,2700.0
2007-10-23 14:05:00,21.76,21.8,21.74,21.8,7200.0,21.7015,21.7414,21.6815,21.7414,7200.0
2007-10-23 14:10:00,21.8,21.82,21.8,21.8,4500.0,21.7414,21.7613,21.7414,21.7414,4500.0
2007-10-23 14:15:00,21.8,21.93,21.79,21.93,7300.0,21.7414,21.871,21.7314,21.871,7300.0
2007-10-23 14:20:00,21.92,21.94,21.9,21.9,7300.0,21.861,21.881,21.8411,21.8411,7300.0
2007-10-23 14:25:00,21.91,21.94,21.85,21.91,9000.0,21.8511,21.881,21.7912,21.8511,9000.0
2007-10-23 14:30:00,21.91,21.92,21.85,21.85,5900.0,21.8511,21.861,21.7912,21.7912,5900.0
2007-10-23 14:35:00,21.86,21.9,21.86,21.88,2200.0,21.8012,21.8411,21.8012,21.8211,2200.0
2007-10-23 14:40:00,21.88,21.89,21.86,21.89,2400.0,21.8211,21.8311,21.8012,21.8311,2400.0
2007-10-23 14:45:00,21.87,21.88,21.8,21.82,3500.0,21.8112,21.8211,21.7414,21.7613,3500.0
2007-10-23 14:50:00,21.81,21.84,21.81,21.84,2000.0,21.7513,21.7812,21.7513,21.7812,2000.0
2007-10-23 14:55:00,21.84,21.86,21.81,21.85,6700.0,21.7812,21.8012,21.7513,21.7912,6700.0
2007-10-23 15:00:00,21.87,21.87,21.76,21.8,10300.0,21.8112,21.8112,21.7015,21.7414,10300.0
2007-10-23 15:05:00,21.8,21.8,21.75,21.77,16600.0,21.7414,21.7414,21.6915,21.7114,16600.0
2007-10-23 15:10:00,21.75,21.77,21.69,21.74,13300.0,21.6915,21.7114,21.6316,21.6815,13300.0
2007-10-23 15:15:00,21.74,21.75,21.7,21.72,7200.0,21.6815,21.6915,21.6416,21.6616,7200.0
2007-10-23 15:20:00,21.73,21.74,21.7,21.72,7400.0,21.6715,21.6815,21.6416,21.6616,7400.0
2007-10-23 15:25:00,21.73,21.74,21.68,21.72,16000.0,21.6715,21.6815,21.6217,21.6616,16000.0
2007-10-23 15:30:00,21.7,21.73,21.69,21.73,8600.0,21.6416,21.6715,21.6316,21.6715,8600.0
2007-10-23 15:35:00,21.73,21.75,21.71,21.75,5700.0,21.6715,21.6915,21.6516,21.6915,5700.0
2007-10-23 15:40:00,21.75,21.8,21.74,21.78,6500.0,21.6915,21.7414,21.6815,21.7214,6500.0
2007-10-23 15:45:00,21.78,21.78,21.77,21.78,10100.0,21.7214,21.7214,21.7114,21.7214,10100.0
2007-10-23 15:50:00,21.78,21.8,21.77,21.8,8800.0,21.7214,21.7414,21.7114,21.7414,8800.0
2007-10-23 15:55:00,21.79,21.8,21.77,21.8,28300.0,21.7314,21.7414,21.7114,21.7414,28300.0
2007-10-24 09:30:00,21.59,21.78,21.21,21.78,29500.0,21.5319,21.7214,21.1529,21.7214,29500.0
2007-10-24 09:35:00,21.78,22.18,21.65,22.13,42000.0,21.7214,22.1203,21.5918,22.0705,42000.0
2007-10-24 09:40:00,22.16,22.18,22.04,22.12,18700.0,22.1004,22.1203,21.9807,22.0605,18700.0
2007-10-24 09:45:00,22.11,22.2,22.07,22.2,32400.0,22.0505,22.1403,22.0106,22.1403,32400.0
2007-10-24 09:50:00,22.2,22.6,22.18,22.48,88300.0,22.1403,22.5392,22.1203,22.4195,88300.0
2007-10-24 09:55:00,22.54,22.76,22.4,22.5,40000.0,22.4794,22.6988,22.3397,22.4395,40000.0
2007-10-24 10:00:00,22.5,22.63,22.4,22.6,18400.0,22.4395,22.5691,22.3397,22.5392,18400.0
2007-10-24 10:05:00,22.51,22.59,22.45,22.46,13700.0,22.4494,22.5292,22.3896,22.3996,13700.0
2007-10-24 10:10:00,22.45,22.45,22.2,22.23,16800.0,22.3896,22.3896,22.1403,22.1702,16800.0
2007-10-24 10:15:00,22.2,22.29,22.19,22.26,11200.0,22.1403,22.23,22.1303,22.2001,11200.0
2007-10-24 10:20:00,22.26,22.44,22.26,22.39,9500.0,22.2001,22.3796,22.2001,22.3298,9500.0
2007-10-24 10:25:00,22.35,22.35,22.29,22.31,4500.0,22.2899,22.2899,22.23,22.25,4500.0
2007-10-24 10:30:00,22.32,22.32,22.15,22.15,14200.0,22.26,22.26,22.0904,22.0904,14200.0
2007-10-24 10:35:00,22.16,22.29,22.15,22.25,7600.0,22.1004,22.23,22.0904,22.1901,7600.0
2007-10-24 10:40:00,22.25,22.25,22.1,22.1,67800.0,22.1901,22.1901,22.0405,22.0405,67800.0
2007-10-24 10:45:00,22.1,22.17,22.1,22.17,28100.0,22.0405,22.1104,22.0405,22.1104,28100.0
2007-10-24 10:50:00,22.14,22.24,22.14,22.14,5600.0,22.0804,22.1802,22.0804,22.0804,5600.0
2007-10-24 10:55:00,22.2,22.21,22.14,22.17,3200.0,22.1403,22.1502,22.0804,22.1104,3200.0
2007-10-24 11:00:00,22.14,22.18,22.09,22.12,5600.0,22.0804,22.1203,22.0306,22.0605,5600.0
2007-10-24 11:05:00,22.12,22.16,22.05,22.05,11900.0,22.0605,22.1004,21.9907,21.9907,11900.0
2007-10-24 11:10:00,22.09,22.12,22.01,22.12,9600.0,22.0306,22.0605,21.9508,22.0605,9600.0
2007-10-24 11:15:00,22.07,22.07,21.85,21.88,23500.0,22.0106,22.0106,21.7912,21.8211,23500.0
2007-10-24 11:20:00,21.88,21.88,21.61,21.8,28600.0,21.8211,21.8211,21.5519,21.7414,28600.0
2007-10-24 11:25:00,21.75,21.84,21.73,21.73,4000.0,21.6915,21.7812,21.6715,21.6715,4000.0
2007-10-24 11:30:00,21.81,21.89,21.81,21.85,8600.0,21.7513,21.8311,21.7513,21.7912,8600.0
2007-10-24 11:35:00,21.88,21.91,21.84,21.91,4900.0,21.8211,21.8511,21.7812,21.8511,4900.0
2007-10-24 11:40:00,21.92,22.0,21.91,22.0,7500.0,21.861,21.9408,21.8511,21.9408,7500.0
2007-10-24 11:45:00,22.0,22.06,21.92,22.0,15800.0,21.9408,22.0007,21.861,21.9408,15800.0
2007-10-24 11:50:00,22.0,22.05,21.99,22.03,5700.0,21.9408,21.9907,21.9308,21.9707,5700.0
2007-10-24 11:55:00,22.03,22.04,21.94,21.95,5600.0,21.9707,21.9807,21.881,21.8909,5600.0
2007-10-24 12:00:00,21.95,21.95,21.79,21.8,7700.0,21.8909,21.8909,21.7314,21.7414,7700.0
2007-10-24 12:05:00,21.83,21.93,21.75,21.93,7300.0,21.7713,21.871,21.6915,21.871,7300.0
2007-10-24 12:10:00,21.93,21.97,21.86,21.86,6300.0,21.871,21.9109,21.8012,21.8012,6300.0
2007-10-24 12:15:00,21.86,21.87,21.8,21.82,5600.0,21.8012,21.8112,21.7414,21.7613,5600.0
2007-10-24 12:20:00,21.81,21.84,21.71,21.71,8200.0,21.7513,21.7812,21.6516,21.6516,8200.0
2007-10-24 12:25:00,21.71,21.76,21.66,21.68,13600.0,21.6516,21.7015,21.6017,21.6217,13600.0
2007-10-24 12:30:00,21.64,21.69,21.64,21.68,5600.0,21.5818,21.6316,21.5818,21.6217,5600.0
2007-10-24 12:35:00,21.63,21.63,21.51,21.54,7400.0,21.5718,21.5718,21.4521,21.4821,7400.0
2007-10-24 12:40:00,21.52,21.58,21.51,21.56,3500.0,21.4621,21.5219,21.4521,21.502,3500.0
2007-10-24 12:45:00,21.53,21.54,21.53,21.53,500.0,21.4721,21.4821,21.4721,21.4721,500.0
2007-10-24 12:50:00,21.52,21.52,21.33,21.36,10200.0,21.4621,21.4621,21.2726,21.3025,10200.0
2007-10-24 12:55:00,21.36,21.41,21.26,21.26,9700.0,21.3025,21.3524,21.2028,21.2028,9700.0
2007-10-24 13:00:00,21.29,21.35,21.27,21.28,5600.0,21.2327,21.2926,21.2128,21.2228,5600.0
2007-10-24 13:05:00,21.31,21.38,21.31,21.36,16500.0,21.2527,21.3225,21.2527,21.3025,16500.0
2007-10-24 13:10:00,21.37,21.46,21.33,21.42,22600.0,21.3125,21.4023,21.2726,21.3624,22600.0
2007-10-24 13:15:00,21.4,21.45,21.33,21.37,15500.0,21.3424,21.3923,21.2726,21.3125,15500.0
2007-10-24 13:20:00,21.36,21.38,21.31,21.36,20000.0,21.3025,21.3225,21.2527,21.3025,20000.0
2007-10-24 13:25:00,21.35,21.42,21.33,21.38,13500.0,21.2926,21.3624,21.2726,21.3225,13500.0
2007-10-24 13:30:00,21.39,21.45,21.36,21.45,7500.0,21.3325,21.3923,21.3025,21.3923,7500.0
2007-10-24 13:35:00,21.4,21.42,21.34,21.36,14200.0,21.3424,21.3624,21.2826,21.3025,14200.0
2007-10-24 13:40:00,21.36,21.4,21.31,21.32,35900.0,21.3025,21.3424,21.2527,21.2626,35900.0
2007-10-24 13:45:00,21.33,21.42,21.32,21.4,15900.0,21.2726,21.3624,21.2626,21.3424,15900.0
2007-10-24 13:50:00,21.38,21.43,21.33,21.41,31600.0,21.3225,21.3723,21.2726,21.3524,31600.0
2007-10-24 13:55:00,21.4,21.42,21.34,21.41,15700.0,21.3424,21.3624,21.2826,21.3524,15700.0
2007-10-24 14:00:00,21.41,21.42,21.2,21.31,27200.0,21.3524,21.3624,21.143,21.2527,27200.0
2007-10-24 14:05:00,21.34,21.35,21.27,21.27,6200.0,21.2826,21.2926,21.2128,21.2128,6200.0
2007-10-24 14:10:00,21.28,21.28,21.2,21.21,6100.0,21.2228,21.2228,21.143,21.1529,6100.0
2007-10-24 14:15:00,21.21,21.32,21.21,21.3,27500.0,21.1529,21.2626,21.1529,21.2427,27500.0
2007-10-24 14:20:00,21.33,21.52,21.33,21.52,10600.0,21.2726,21.4621,21.2726,21.4621,10600.0
2007-10-24 14:25:00,21.47,21.61,21.46,21.51,7100.0,21.4122,21.5519,21.4023,21.4521,7100.0
2007-10-24 14:30:00,21.49,21.55,21.45,21.49,5200.0,21.4322,21.492,21.3923,21.4322,5200.0
2007-10-24 14:35:00,21.46,21.46,21.36,21.4,8200.0,21.4023,21.4023,21.3025,21.3424,8200.0
2007-10-24 14:40:00,21.38,21.42,21.35,21.35,1400.0,21.3225,21.3624,21.2926,21.2926,1400.0
2007-10-24 14:45:00,21.35,21.36,21.31,21.33,6400.0,21.2926,21.3025,21.2527,21.2726,6400.0
2007-10-24 14:50:00,21.35,21.43,21.3,21.36,6900.0,21.2926,21.3723,21.2427,21.3025,6900.0
2007-10-24 14:55:00,21.36,21.53,21.35,21.53,4300.0,21.3025,21.4721,21.2926,21.4721,4300.0
2007-10-24 15:00:00,21.54,21.78,21.52,21.74,10600.0,21.4821,21.7214,21.4621,21.6815,10600.0
2007-10-24 15:05:00,21.75,21.78,21.69,21.74,7500.0,21.6915,21.7214,21.6316,21.6815,7500.0
2007-10-24 15:10:00,21.76,21.92,21.72,21.92,14600.0,21.7015,21.861,21.6616,21.861,14600.0
2007-10-24 15:15:00,21.92,21.95,21.85,21.85,5600.0,21.861,21.8909,21.7912,21.7912,5600.0
2007-10-24 15:20:00,21.88,21.93,21.86,21.9,5200.0,21.8211,21.871,21.8012,21.8411,5200.0
2007-10-24 15:25:00,21.89,22.08,21.86,22.04,8400.0,21.8311,22.0206,21.8012,21.9807,8400.0
2007-10-24 15:30:00,22.05,22.1,21.95,22.01,7100.0,21.9907,22.0405,21.8909,21.9508,7100.0
2007-10-24 15:35:00,21.98,22.06,21.92,21.95,10500.0,21.9209,22.0007,21.861,21.8909,10500.0
2007-10-24 15:40:00,21.95,21.98,21.93,21.94,7100.0,21.8909,21.9209,21.871,21.881,7100.0
2007-10-24 15:45:00,21.96,21.96,21.87,21.88,12000.0,21.9009,21.9009,21.8112,21.8211,12000.0
2007-10-24 15:50:00,21.88,21.9,21.86,21.89,18200.0,21.8211,21.8411,21.8012,21.8311,18200.0
2007-10-24 15:55:00,21.89,21.9,21.85,21.87,18900.0,21.8311,21.8411,21.7912,21.8112,18900.0
2007-10-25 09:30:00,21.93,22.4,21.9,22.09,10500.0,21.871,22.3397,21.8411,22.0306,10500.0
2007-10-25 09:35:00,22.18,22.18,21.86,21.94,5900.0,22.1203,22.1203,21.8012,21.881,5900.0
2007-10-25 09:40:00,21.96,21.96,21.88,21.9,13100.0,21.9009,21.9009,21.8211,21.8411,13100.0
2007-10-25 09:45:00,21.9,21.95,21.87,21.91,1900.0,21.8411,21.8909,21.8112,21.8511,1900.0
2007-10-25 09:50:00,21.88,21.91,21.85,21.89,1900.0,21.8211,21.8511,21.7912,21.8311,1900.0
2007-10-25 09:55:00,21.85,21.87,21.74,21.74,3800.0,21.7912,21.8112,21.6815,21.6815,3800.0
2007-10-25 10:00:00,21.82,21.88,21.79,21.86,3200.0,21.7613,21.8211,21.7314,21.8012,3200.0
2007-10-25 10:05:00,21.86,21.9,21.86,21.9,4100.0,21.8012,21.8411,21.8012,21.8411,4100.0
2007-10-25 10:10:00,21.9,21.95,21.89,21.95,13500.0,21.8411,21.8909,21.8311,21.8909,13500.0
2007-10-25 10:15:00,21.93,22.17,21.93,22.11,9600.0,21.871,22.1104,21.871,22.0505,9600.0
2007-10-25 10:20:00,22.12,22.32,22.09,22.17,9800.0,22.0605,22.26,22.0306,22.1104,9800.0
2007-10-25 10:25:00,22.17,22.17,22.07,22.13,3000.0,22.1104,22.1104,22.0106,22.0705,3000.0
2007-10-25 10:30:00,22.12,22.15,22.05,22.14,6200.0,22.0605,22.0904,21.9907,22.0804,6200.0
2007-10-25 10:35:00,22.13,22.17,22.13,22.17,4400.0,22.0705,22.1104,22.0705,22.1104,4400.0
2007-10-25 10:40:00,22.17,22.25,22.1,22.22,5300.0,22.1104,22.1901,22.0405,22.1602,5300.0
2007-10-25 10:45:00,22.25,22.25,22.22,22.22,700.0,22.1901,22.1901,22.1602,22.1602,700.0
2007-10-25 10:50:00,22.23,22.25,22.21,22.25,11900.0,22.1702,22.1901,22.1502,22.1901,11900.0
2007-10-25 10:55:00,22.24,22.27,22.23,22.23,44600.0,22.1802,22.2101,22.1702,22.1702,44600.0
2007-10-25 11:00:00,22.24,22.29,22.06,22.08,10300.0,22.1802,22.23,22.0007,22.0206,10300.0
2007-10-25 11:05:00,22.08,22.08,22.04,22.04,600.0,22.0206,22.0206,21.9807,21.9807,600.0
2007-10-25 11:10:00,22.06,22.08,22.01,22.01,3300.0,22.0007,22.0206,21.9508,21.9508,3300.0
2007-10-25 11:15:00,22.02,22.02,21.94,21.99,2700.0,21.9608,21.9608,21.881,21.9308,2700.0
2007-10-25 11:20:00,21.99,22.02,21.99,22.02,400.0,21.9308,21.9608,21.9308,21.9608,400.0
2007-10-25 11:25:00,22.02,22.02,21.99,21.99,300.0,21.9608,21.9608,21.9308,21.9308,300.0
2007-10-25 11:30:00,22.01,22.09,21.99,22.09,2800.0,21.9508,22.0306,21.9308,22.0306,2800.0
2007-10-25 11:35:00,22.09,22.1,22.02,22.02,16600.0,22.0306,22.0405,21.9608,21.9608,16600.0
2007-10-25 11:40:00,22.02,22.04,21.92,22.04,6100.0,21.9608,21.9807,21.861,21.9807,6100.0
2007-10-25 11:45:00,22.04,22.04,22.0,22.0,300.0,21.9807,21.9807,21.9408,21.9408,300.0
2007-10-25 11:50:00,22.02,22.08,22.02,22.02,13700.0,21.9608,22.0206,21.9608,21.9608,13700.0
2007-10-25 11:55:00,22.01,22.01,21.73,21.73,5700.0,21.9508,21.9508,21.6715,21.6715,5700.0
2007-10-25 12:00:00,21.72,21.85,21.68,21.85,15100.0,21.6616,21.7912,21.6217,21.7912,15100.0
2007-10-25 12:05:00,21.85,21.88,21.85,21.88,1800.0,21.7912,21.8211,21.7912,21.8211,1800.0
2007-10-25 12:10:00,21.85,21.87,21.83,21.85,2300.0,21.7912,21.8112,21.7713,21.7912,2300.0
2007-10-25 12:15:00,21.85,21.85,21.85,21.85,100.0,21.7912,21.7912,21.7912,21.7912,100.0
2007-10-25 12:20:00,21.85,21.92,21.81,21.92,2700.0,21.7912,21.861,21.7513,21.861,2700.0
2007-10-25 12:25:00,21.92,21.96,21.92,21.96,600.0,21.861,21.9009,21.861,21.9009,600.0
2007-10-25 12:30:00,21.97,21.99,21.95,21.95,3200.0,21.9109,21.9308,21.8909,21.8909,3200.0
2007-10-25 12:35:00,21.99,21.99,21.9,21.98,5300.0,21.9308,21.9308,21.8411,21.9209,5300.0
2007-10-25 12:40:00,21.98,22.0,21.96,22.0,1500.0,21.9209,21.9408,21.9009,21.9408,1500.0
2007-10-25 12:45:00,22.0,22.0,21.98,22.0,3200.0,21.9408,21.9408,21.9209,21.9408,3200.0
2007-10-25 12:50:00,21.97,22.01,21.97,22.0,8400.0,21.9109,21.9508,21.9109,21.9408,8400.0
2007-10-25 12:55:00,22.0,22.03,21.97,22.03,2000.0,21.9408,21.9707,21.9109,21.9707,2000.0
2007-10-25 13:00:00,21.93,21.95,21.87,21.87,2100.0,21.871,21.8909,21.8112,21.8112,2100.0
2007-10-25 13:05:00,21.84,21.84,21.6,21.6,8300.0,21.7812,21.7812,21.5419,21.5419,8300.0
2007-10-25 13:10:00,21.63,21.64,21.6,21.61,2800.0,21.5718,21.5818,21.5419,21.5519,2800.0
2007-10-25 13:15:00,21.64,21.7,21.63,21.64,1700.0,21.5818,21.6416,21.5718,21.5818,1700.0
2007-10-25 13:20:00,21.61,21.61,21.54,21.54,1200.0,21.5519,21.5519,21.4821,21.4821,1200.0
2007-10-25 13:25:00,21.56,21.66,21.56,21.66,2900.0,21.502,21.6017,21.502,21.6017,2900.0
2007-10-25 13:30:00,21.66,21.69,21.63,21.68,6500.0,21.6017,21.6316,21.5718,21.6217,6500.0
2007-10-25 13:35:00,21.68,21.68,21.62,21.63,7100.0,21.6217,21.6217,21.5618,21.5718,7100.0
2007-10-25 13:40:00,21.63,21.69,21.62,21.69,2000.0,21.5718,21.6316,21.5618,21.6316,2000.0
2007-10-25 13:45:00,21.65,21.67,21.62,21.65,1000.0,21.5918,21.6117,21.5618,21.5918,1000.0
2007-10-25 13:50:00,21.64,21.67,21.62,21.62,1000.0,21.5818,21.6117,21.5618,21.5618,1000.0
2007-10-25 13:55:00,21.62,21.69,21.62,21.69,4100.0,21.5618,21.6316,21.5618,21.6316,4100.0
2007-10-25 14:00:00,21.67,21.7,21.65,21.65,10900.0,21.6117,21.6416,21.5918,21.5918,10900.0
2007-10-25 14:05:00,21.68,21.72,21.65,21.7,6200.0,21.6217,21.6616,21.5918,21.6416,6200.0
2007-10-25 14:10:00,21.72,21.87,21.71,21.87,2000.0,21.6616,21.8112,21.6516,21.8112,2000.0
2007-10-25 14:15:00,21.87,21.93,21.84,21.91,8400.0,21.8112,21.871,21.7812,21.8511,8400.0
2007-10-25 14:20:00,21.92,21.95,21.9,21.95,2100.0,21.861,21.8909,21.8411,21.8909,2100.0
2007-10-25 14:25:00,21.95,22.04,21.95,22.0,26300.0,21.8909,21.9807,21.8909,21.9408,26300.0
2007-10-25 14:30:00,22.0,22.0,21.81,21.88,6100.0,21.9408,21.9408,21.7513,21.8211,6100.0
2007-10-25 14:35:00,21.87,21.92,21.84,21.89,1700.0,21.8112,21.861,21.7812,21.8311,1700.0
2007-10-25 14:40:00,21.88,21.92,21.81,21.81,1200.0,21.8211,21.861,21.7513,21.7513,1200.0
2007-10-25 14:45:00,21.8,21.8,21.74,21.77,1700.0,21.7414,21.7414,21.6815,21.7114,1700.0
2007-10-25 14:50:00,21.78,21.82,21.76,21.76,1100.0,21.7214,21.7613,21.7015,21.7015,1100.0
2007-10-25 14:55:00,21.77,21.86,21.71,21.86,5200.0,21.7114,21.8012,21.6516,21.8012,5200.0
2007-10-25 15:00:00,21.86,21.92,21.86,21.88,2200.0,21.8012,21.861,21.8012,21.8211,2200.0
2007-10-25 15:05:00,21.84,21.84,21.68,21.73,4400.0,21.7812,21.7812,21.6217,21.6715,4400.0
2007-10-25 15:10:00,21.73,21.8,21.7,21.77,2900.0,21.6715,21.7414,21.6416,21.7114,2900.0
2007-10-25 15:15:00,21.77,21.78,21.71,21.71,3100.0,21.7114,21.7214,21.6516,21.6516,3100.0
2007-10-25 15:20:00,21.71,21.71,21.66,21.68,6800.0,21.6516,21.6516,21.6017,21.6217,6800.0
2007-10-25 15:25:00,21.68,21.73,21.67,21.7,4500.0,21.6217,21.6715,21.6117,21.6416,4500.0
2007-10-25 15:30:00,21.7,21.79,21.7,21.75,10500.0,21.6416,21.7314,21.6416,21.6915,10500.0
2007-10-25 15:35:00,21.76,21.84,21.74,21.81,4900.0,21.7015,21.7812,21.6815,21.7513,4900.0
2007-10-25 15:40:00,21.8,21.93,21.8,21.89,7800.0,21.7414,21.871,21.7414,21.8311,7800.0
2007-10-25 15:45:00,21.89,21.93,21.84,21.89,9100.0,21.8311,21.871,21.7812,21.8311,9100.0
2007-10-25 15:50:00,21.91,21.94,21.89,21.94,10100.0,21.8511,21.881,21.8311,21.881,10100.0
2007-10-25 15:55:00,21.93,21.99,21.92,21.95,18300.0,21.871,21.9308,21.861,21.8909,18300.0
2007-10-26 09:30:00,22.21,22.21,21.99,22.17,4300.0,22.1502,22.1502,21.9308,22.1104,4300.0
2007-10-26 09:35:00,22.15,22.25,22.15,22.25,7900.0,22.0904,22.1901,22.0904,22.1901,7900.0
2007-10-26 09:40:00,22.25,22.39,22.25,22.39,7100.0,22.1901,22.3298,22.1901,22.3298,7100.0
2007-10-26 09:45:00,22.44,22.6,22.44,22.57,7800.0,22.3796,22.5392,22.3796,22.5093,7800.0
2007-10-26 09:50:00,22.57,22.57,22.16,22.16,6200.0,22.5093,22.5093,22.1004,22.1004,6200.0
2007-10-26 09:55:00,22.17,22.17,22.1,22.11,5900.0,22.1104,22.1104,22.0405,22.0505,5900.0
2007-10-26 10:00:00,22.1,22.13,22.05,22.1,2600.0,22.0405,22.0705,21.9907,22.0405,2600.0
2007-10-26 10:05:00,22.1,22.18,22.1,22.18,3200.0,22.0405,22.1203,22.0405,22.1203,3200.0
2007-10-26 10:10:00,22.21,22.24,22.15,22.24,3100.0,22.1502,22.1802,22.0904,22.1802,3100.0
2007-10-26 10:15:00,22.24,22.24,22.21,22.23,1600.0,22.1802,22.1802,22.1502,22.1702,1600.0
2007-10-26 10:20:00,22.24,22.3,22.23,22.27,4300.0,22.1802,22.24,22.1702,22.2101,4300.0
2007-10-26 10:25:00,22.27,22.36,22.23,22.23,8900.0,22.2101,22.2998,22.1702,22.1702,8900.0
2007-10-26 10:30:00,22.24,22.37,22.24,22.37,7600.0,22.1802,22.3098,22.1802,22.3098,7600.0
2007-10-26 10:35:00,22.33,22.49,22.33,22.46,19700.0,22.2699,22.4295,22.2699,22.3996,19700.0
2007-10-26 10:40:00,22.47,22.47,22.39,22.41,9800.0,22.4095,22.4095,22.3298,22.3497,9800.0
2007-10-26 10:45:00,22.41,22.44,22.39,22.43,9700.0,22.3497,22.3796,22.3298,22.3697,9700.0
2007-10-26 10:50:00,22.41,22.45,22.36,22.36,10000.0,22.3497,22.3896,22.2998,22.2998,10000.0
2007-10-26 10:55:00,22.36,22.4,22.27,22.28,18000.0,22.2998,22.3397,22.2101,22.2201,18000.0
2007-10-26 11:00:00,22.28,22.29,22.22,22.22,8400.0,22.2201,22.23,22.1602,22.1602,8400.0
2007-10-26 11:05:00,22.23,22.33,22.23,22.32,5900.0,22.1702,22.2699,22.1702,22.26,5900.0
2007-10-26 11:10:00,22.32,22.36,22.32,22.35,4200.0,22.26,22.2998,22.26,22.2899,4200.0
2007-10-26 11:15:00,22.34,22.36,22.3,22.3,5700.0,22.2799,22.2998,22.24,22.24,5700.0
2007-10-26 11:20:00,22.31,22.4,22.3,22.4,11800.0,22.25,22.3397,22.24,22.3397,11800.0
2007-10-26 11:25:00,22.4,22.4,22.34,22.37,11100.0,22.3397,22.3397,22.2799,22.3098,11100.0
2007-10-26 11:30:00,22.39,22.39,22.35,22.35,5500.0,22.3298,22.3298,22.2899,22.2899,5500.0
2007-10-26 11:35:00,22.38,22.38,22.23,22.24,16000.0,22.3198,22.3198,22.1702,22.1802,16000.0
2007-10-26 11:40:00,22.24,22.28,22.24,22.25,7100.0,22.1802,22.2201,22.1802,22.1901,7100.0
2007-10-26 11:45:00,22.25,22.32,22.25,22.32,3400.0,22.1901,22.26,22.1901,22.26,3400.0
2007-10-26 11:50:00,22.3,22.3,22.28,22.28,2200.0,22.24,22.24,22.2201,22.2201,2200.0
2007-10-26 11:55:00,22.28,22.29,22.22,22.23,7900.0,22.2201,22.23,22.1602,22.1702,7900.0
2007-10-26 12:00:00,22.22,22.23,22.09,22.11,9500.0,22.1602,22.1702,22.0306,22.0505,9500.0
2007-10-26 12:05:00,22.1,22.12,22.08,22.12,3200.0,22.0405,22.0605,22.0206,22.0605,3200.0
2007-10-26 12:10:00,22.11,22.16,22.11,22.16,1300.0,22.0505,22.1004,22.0505,22.1004,1300.0
2007-10-26 12:15:00,22.14,22.14,22.08,22.09,9100.0,22.0804,22.0804,22.0206,22.0306,9100.0
2007-10-26 12:20:00,22.08,22.08,22.05,22.05,6200.0,22.0206,22.0206,21.9907,21.9907,6200.0
2007-10-26 12:25:00,22.05,22.16,22.05,22.16,3400.0,21.9907,22.1004,21.9907,22.1004,3400.0
2007-10-26 12:30:00,22.14,22.19,22.14,22.19,2400.0,22.0804,22.1303,22.0804,22.1303,2400.0
2007-10-26 12:35:00,22.18,22.24,22.18,22.23,3900.0,22.1203,22.1802,22.1203,22.1702,3900.0
2007-10-26 12:40:00,22.21,22.21,22.18,22.2,1700.0,22.1502,22.1502,22.1203,22.1403,1700.0
2007-10-26 12:45:00,22.19,22.2,22.14,22.14,2000.0,22.1303,22.1403,22.0804,22.0804,2000.0
2007-10-26 12:50:00,22.13,22.18,22.13,22.16,2600.0,22.0705,22.1203,22.0705,22.1004,2600.0
2007-10-26 12:55:00,22.17,22.19,22.16,22.18,3100.0,22.1104,22.1303,22.1004,22.1203,3100.0
2007-10-26 13:00:00,22.18,22.19,22.15,22.15,4600.0,22.1203,22.1303,22.0904,22.0904,4600.0
2007-10-26 13:05:00,22.16,22.2,22.16,22.2,4300.0,22.1004,22.1403,22.1004,22.1403,4300.0
2007-10-26 13:10:00,22.21,22.22,22.2,22.2,2200.0,22.1502,22.1602,22.1403,22.1403,2200.0
2007-10-26 13:15:00,22.21,22.26,22.2,22.26,3000.0,22.1502,22.2001,22.1403,22.2001,3000.0
2007-10-26 13:20:00,22.26,22.28,22.24,22.25,3200.0,22.2001,22.2201,22.1802,22.1901,3200.0
2007-10-26 13:25:00,22.26,22.27,22.24,22.25,3100.0,22.2001,22.2101,22.1802,22.1901,3100.0
2007-10-26 13:30:00,22.24,22.33,22.24,22.31,5100.0,22.1802,22.2699,22.1802,22.25,5100.0
2007-10-26 13:35:00,22.29,22.33,22.29,22.33,5200.0,22.23,22.2699,22.23,22.2699,5200.0
2007-10-26 13:40:00,22.32,22.32,22.28,22.29,3300.0,22.26,22.26,22.2201,22.23,3300.0
2007-10-26 13:45:00,22.29,22.3,22.25,22.26,4400.0,22.23,22.24,22.1901,22.2001,4400.0
2007-10-26 13:50:00,22.25,22.3,22.25,22.29,7500.0,22.1901,22.24,22.1901,22.23,7500.0
2007-10-26 13:55:00,22.29,22.32,22.28,22.31,4800.0,22.23,22.26,22.2201,22.25,4800.0
2007-10-26 14:00:00,22.3,22.33,22.3,22.32,7900.0,22.24,22.2699,22.24,22.26,7900.0
2007-10-26 14:05:00,22.32,22.35,22.3,22.31,10700.0,22.26,22.2899,22.24,22.25,10700.0
2007-10-26 14:10:00,22.31,22.33,22.29,22.3,10100.0,22.25,22.2699,22.23,22.24,10100.0
2007-10-26 14:15:00,22.31,22.39,22.31,22.38,17500.0,22.25,22.3298,22.25,22.3198,17500.0
2007-10-26 14:20:00,22.38,22.39,22.34,22.35,8800.0,22.3198,22.3298,22.2799,22.2899,8800.0
2007-10-26 14:25:00,22.34,22.34,22.2,22.2,17200.0,22.2799,22.2799,22.1403,22.1403,17200.0
2007-10-26 14:30:00,22.2,22.24,22.2,22.2,7500.0,22.1403,22.1802,22.1403,22.1403,7500.0
2007-10-26 14:35:00,22.21,22.26,22.2,22.26,20300.0,22.1502,22.2001,22.1403,22.2001,20300.0
2007-10-26 14:40:00,22.27,22.33,22.26,22.33,4000.0,22.2101,22.2699,22.2001,22.2699,4000.0
2007-10-26 14:45:00,22.34,22.38,22.28,22.29,7100.0,22.2799,22.3198,22.2201,22.23,7100.0
2007-10-26 14:50:00,22.29,22.39,22.28,22.39,8500.0,22.23,22.3298,22.2201,22.3298,8500.0
2007-10-26 14:55:00,22.37,22.4,22.37,22.4,3200.0,22.3098,22.3397,22.3098,22.3397,3200.0
2007-10-26 15:00:00,22.39,22.4,22.37,22.37,10100.0,22.3298,22.3397,22.3098,22.3098,10100.0
2007-10-26 15:05:00,22.38,22.39,22.32,22.32,4100.0,22.3198,22.3298,22.26,22.26,4100.0
2007-10-26 15:10:00,22.3,22.35,22.3,22.33,52300.0,22.24,22.2899,22.24,22.2699,52300.0
2007-10-26 15:15:00,22.33,22.35,22.33,22.35,9100.0,22.2699,22.2899,22.2699,22.2899,9100.0
2007-10-26 15:20:00,22.35,22.36,22.3,22.32,11100.0,22.2899,22.2998,22.24,22.26,11100.0
2007-10-26 15:25:00,22.31,22.34,22.3,22.32,12400.0,22.25,22.2799,22.24,22.26,12400.0
2007-10-26 15:30:00,22.32,22.33,22.3,22.33,14300.0,22.26,22.2699,22.24,22.2699,14300.0
2007-10-26 15:35:00,22.33,22.35,22.3,22.3,11600.0,22.2699,22.2899,22.24,22.24,11600.0
2007-10-26 15:40:00,22.3,22.39,22.3,22.38,16300.0,22.24,22.3298,22.24,22.3198,16300.0
2007-10-26 15:45:00,22.38,22.39,22.35,22.39,11100.0,22.3198,22.3298,22.2899,22.3298,11100.0
2007-10-26 15:50:00,22.4,22.59,22.39,22.49,60400.0,22.3397,22.5292,22.3298,22.4295,60400.0
2007-10-26 15:55:00,22.5,22.55,22.46,22.55,39400.0,22.4395,22.4893,22.3996,22.4893,39400.0
2007-10-29 09:30:00,22.59,22.7,22.38,22.45,8400.0,22.5292,22.6389,22.3198,22.3896,8400.0
2007-10-29 09:35:00,22.45,22.5,22.38,22.5,7500.0,22.3896,22.4395,22.3198,22.4395,7500.0
2007-10-29 09:40:00,22.48,22.59,22.48,22.57,4200.0,22.4195,22.5292,22.4195,22.5093,4200.0
2007-10-29 09:45:00,22.56,22.57,22.52,22.54,4200.0,22.4993,22.5093,22.4594,22.4794,4200.0
2007-10-29 09:50:00,22.56,22.71,22.56,22.71,8100.0,22.4993,22.6489,22.4993,22.6489,8100.0
2007-10-29 09:55:00,22.71,22.75,22.67,22.68,13800.0,22.6489,22.6888,22.609,22.619,13800.0
2007-10-29 10:00:00,22.66,22.67,22.3,22.34,5700.0,22.599,22.609,22.24,22.2799,5700.0
2007-10-29 10:05:00,22.4,22.43,22.33,22.36,5600.0,22.3397,22.3697,22.2699,22.2998,5600.0
2007-10-29 10:10:00,22.34,22.34,22.19,22.22,9900.0,22.2799,22.2799,22.1303,22.1602,9900.0
2007-10-29 10:15:00,22.23,22.24,22.21,22.23,11500.0,22.1702,22.1802,22.1502,22.1702,11500.0
2007-10-29 10:20:00,22.2,22.24,22.19,22.2,9000.0,22.1403,22.1802,22.1303,22.1403,9000.0
2007-10-29 10:25:00,22.2,22.23,22.2,22.23,6900.0,22.1403,22.1702,22.1403,22.1702,6900.0
2007-10-29 10:30:00,22.22,22.23,22.19,22.23,7900.0,22.1602,22.1702,22.1303,22.1702,7900.0
2007-10-29 10:35:00,22.22,22.22,22.02,22.03,10000.0,22.1602,22.1602,21.9608,21.9707,10000.0
2007-10-29 10:40:00,22.02,22.1,22.02,22.09,5900.0,21.9608,22.0405,21.9608,22.0306,5900.0
2007-10-29 10:45:00,22.13,22.22,22.11,22.15,4900.0,22.0705,22.1602,22.0505,22.0904,4900.0
2007-10-29 10:50:00,22.14,22.19,22.07,22.07,5300.0,22.0804,22.1303,22.0106,22.0106,5300.0
2007-10-29 10:55:00,22.07,22.07,22.03,22.05,500.0,22.0106,22.0106,21.9707,21.9907,500.0
2007-10-29 11:00:00,22.05,22.05,21.9,21.9,4900.0,21.9907,21.9907,21.8411,21.8411,4900.0
2007-10-29 11:05:00,21.93,21.95,21.87,21.87,4000.0,21.871,21.8909,21.8112,21.8112,4000.0
2007-10-29 11:10:00,21.87,21.87,21.82,21.85,4600.0,21.8112,21.8112,21.7613,21.7912,4600.0
2007-10-29 11:15:00,21.86,21.87,21.84,21.87,6700.0,21.8012,21.8112,21.7812,21.8112,6700.0
2007-10-29 11:20:00,21.87,21.88,21.82,21.87,5800.0,21.8112,21.8211,21.7613,21.8112,5800.0
2007-10-29 11:25:00,21.87,21.93,21.87,21.91,5600.0,21.8112,21.871,21.8112,21.8511,5600.0
2007-10-29 11:30:00,21.91,21.93,21.89,21.9,3700.0,21.8511,21.871,21.8311,21.8411,3700.0
2007-10-29 11:35:00,21.9,21.93,21.89,21.93,4700.0,21.8411,21.871,21.8311,21.871,4700.0
2007-10-29 11:40:00,21.93,21.94,21.91,21.93,4600.0,21.871,21.881,21.8511,21.871,4600.0
2007-10-29 11:45:00,21.92,21.92,21.87,21.88,5300.0,21.861,21.861,21.8112,21.8211,5300.0
2007-10-29 11:50:00,21.9,22.0,21.9,22.0,5200.0,21.8411,21.9408,21.8411,21.9408,5200.0
2007-10-29 11:55:00,22.0,22.0,21.98,21.98,1700.0,21.9408,21.9408,21.9209,21.9209,1700.0
2007-10-29 12:00:00,21.98,22.02,21.98,22.0,5100.0,21.9209,21.9608,21.9209,21.9408,5100.0
2007-10-29 12:05:00,22.01,22.08,22.01,22.07,3800.0,21.9508,22.0206,21.9508,22.0106,3800.0
2007-10-29 12:10:00,22.07,22.09,22.07,22.09,1700.0,22.0106,22.0306,22.0106,22.0306,1700.0
2007-10-29 12:15:00,22.09,22.15,22.08,22.15,4000.0,22.0306,22.0904,22.0206,22.0904,4000.0
2007-10-29 12:20:00,22.17,22.21,22.16,22.2,3100.0,22.1104,22.1502,22.1004,22.1403,3100.0
2007-10-29 12:25:00,22.2,22.3,22.18,22.28,7700.0,22.1403,22.24,22.1203,22.2201,7700.0
2007-10-29 12:30:00,22.27,22.29,22.27,22.27,3100.0,22.2101,22.23,22.2101,22.2101,3100.0
2007-10-29 12:35:00,22.27,22.27,22.14,22.14,5100.0,22.2101,22.2101,22.0804,22.0804,5100.0
2007-10-29 12:40:00,22.13,22.13,22.07,22.1,3300.0,22.0705,22.0705,22.0106,22.0405,3300.0
2007-10-29 12:45:00,22.1,22.16,22.08,22.15,3900.0,22.0405,22.1004,22.0206,22.0904,3900.0
2007-10-29 12:50:00,22.14,22.15,22.09,22.1,3200.0,22.0804,22.0904,22.0306,22.0405,3200.0
2007-10-29 12:55:00,22.11,22.11,22.09,22.09,2000.0,22.0505,22.0505,22.0306,22.0306,2000.0
2007-10-29 13:00:00,22.09,22.1,22.09,22.1,2000.0,22.0306,22.0405,22.0306,22.0405,2000.0
2007-10-29 13:05:00,22.09,22.15,22.08,22.15,4300.0,22.0306,22.0904,22.0206,22.0904,4300.0
2007-10-29 13:10:00,22.12,22.18,22.12,22.18,1600.0,22.0605,22.1203,22.0605,22.1203,1600.0
2007-10-29 13:15:00,22.17,22.17,22.15,22.15,2500.0,22.1104,22.1104,22.0904,22.0904,2500.0
2007-10-29 13:20:00,22.12,22.12,22.08,22.1,2100.0,22.0605,22.0605,22.0206,22.0405,2100.0
2007-10-29 13:25:00,22.09,22.09,22.03,22.04,1500.0,22.0306,22.0306,21.9707,21.9807,1500.0
2007-10-29 13:30:00,22.05,22.11,22.05,22.1,2400.0,21.9907,22.0505,21.9907,22.0405,2400.0
2007-10-29 13:35:00,22.12,22.15,22.12,22.14,1700.0,22.0605,22.0904,22.0605,22.0804,1700.0
2007-10-29 13:40:00,22.14,22.16,22.13,22.14,2100.0,22.0804,22.1004,22.0705,22.0804,2100.0
2007-10-29 13:45:00,22.12,22.13,22.1,22.11,1900.0,22.0605,22.0705,22.0405,22.0505,1900.0
2007-10-29 13:50:00,22.1,22.1,22.06,22.06,2100.0,22.0405,22.0405,22.0007,22.0007,2100.0
2007-10-29 13:55:00,22.06,22.14,22.06,22.13,2000.0,22.0007,22.0804,22.0007,22.0705,2000.0
2007-10-29 14:00:00,22.15,22.19,22.14,22.18,3200.0,22.0904,22.1303,22.0804,22.1203,3200.0
2007-10-29 14:05:00,22.17,22.2,22.17,22.2,3400.0,22.1104,22.1403,22.1104,22.1403,3400.0
2007-10-29 14:10:00,22.18,22.18,22.02,22.04,4300.0,22.1203,22.1203,21.9608,21.9807,4300.0
2007-10-29 14:15:00,22.05,22.06,22.01,22.03,3600.0,21.9907,22.0007,21.9508,21.9707,3600.0
2007-10-29 14:20:00,22.01,22.04,22.01,22.01,1000.0,21.9508,21.9807,21.9508,21.9508,1000.0
2007-10-29 14:25:00,22.01,22.04,22.0,22.03,3400.0,21.9508,21.9807,21.9408,21.9707,3400.0
2007-10-29 14:30:00,22.02,22.02,21.96,21.97,7600.0,21.9608,21.9608,21.9009,21.9109,7600.0
2007-10-29 14:35:00,21.97,21.97,21.88,21.92,5400.0,21.9109,21.9109,21.8211,21.861,5400.0
2007-10-29 14:40:00,21.93,21.95,21.92,21.94,1600.0,21.871,21.8909,21.861,21.881,1600.0
2007-10-29 14:45:00,21.94,21.94,21.88,21.93,4000.0,21.881,21.881,21.8211,21.871,4000.0
2007-10-29 14:50:00,21.93,21.93,21.9,21.91,1200.0,21.871,21.871,21.8411,21.8511,1200.0
2007-10-29 14:55:00,21.92,21.92,21.87,21.88,5500.0,21.861,21.861,21.8112,21.8211,5500.0
2007-10-29 15:00:00,21.88,21.91,21.88,21.88,4000.0,21.8211,21.8511,21.8211,21.8211,4000.0
2007-10-29 15:05:00,21.88,21.91,21.87,21.91,6000.0,21.8211,21.8511,21.8112,21.8511,6000.0
2007-10-29 15:10:00,21.93,21.98,21.92,21.98,2600.0,21.871,21.9209,21.861,21.9209,2600.0
2007-10-29 15:15:00,21.99,22.08,21.99,22.07,6300.0,21.9308,22.0206,21.9308,22.0106,6300.0
2007-10-29 15:20:00,22.07,22.08,22.01,22.02,5500.0,22.0106,22.0206,21.9508,21.9608,5500.0
2007-10-29 15:25:00,22.02,22.08,22.02,22.08,5500.0,21.9608,22.0206,21.9608,22.0206,5500.0
2007-10-29 15:30:00,22.1,22.2,22.1,22.19,16700.0,22.0405,22.1403,22.0405,22.1303,16700.0
2007-10-29 15:35:00,22.18,22.19,22.13,22.15,12100.0,22.1203,22.1303,22.0705,22.0904,12100.0
2007-10-29 15:40:00,22.15,22.15,22.1,22.12,8500.0,22.0904,22.0904,22.0405,22.0605,8500.0
2007-10-29 15:45:00,22.12,22.16,22.12,22.14,5800.0,22.0605,22.1004,22.0605,22.0804,5800.0
2007-10-29 15:50:00,22.14,22.15,22.07,22.13,7300.0,22.0804,22.0904,22.0106,22.0705,7300.0
2007-10-29 15:55:00,22.1,22.21,22.1,22.21,13900.0,22.0405,22.1502,22.0405,22.1502,13900.0
2007-10-30 09:30:00,22.06,22.22,22.06,22.2,4800.0,22.0007,22.1602,22.0007,22.1403,4800.0
2007-10-30 09:35:00,22.23,22.25,22.16,22.17,7600.0,22.1702,22.1901,22.1004,22.1104,7600.0
2007-10-30 09:40:00,22.18,22.27,22.17,22.27,2200.0,22.1203,22.2101,22.1104,22.2101,2200.0
2007-10-30 09:45:00,22.26,22.38,22.24,22.3,3700.0,22.2001,22.3198,22.1802,22.24,3700.0
2007-10-30 09:50:00,22.35,22.35,22.32,22.32,1400.0,22.2899,22.2899,22.26,22.26,1400.0
2007-10-30 09:55:00,22.27,22.27,22.15,22.15,10300.0,22.2101,22.2101,22.0904,22.0904,10300.0
2007-10-30 10:00:00,22.17,22.17,22.05,22.13,4900.0,22.1104,22.1104,21.9907,22.0705,4900.0
2007-10-30 10:05:00,22.14,22.14,22.01,22.03,4400.0,22.0804,22.0804,21.9508,21.9707,4400.0
2007-10-30 10:10:00,22.02,22.02,21.96,22.0,2800.0,21.9608,21.9608,21.9009,21.9408,2800.0
2007-10-30 10:15:00,22.0,22.03,21.99,21.99,4100.0,21.9408,21.9707,21.9308,21.9308,4100.0
2007-10-30 10:20:00,22.01,22.01,21.95,21.98,1700.0,21.9508,21.9508,21.8909,21.9209,1700.0
2007-10-30 10:25:00,21.98,22.05,21.98,22.03,1300.0,21.9209,21.9907,21.9209,21.9707,1300.0
2007-10-30 10:30:00,22.08,22.16,22.04,22.1,900.0,22.0206,22.1004,21.9807,22.0405,900.0
2007-10-30 10:35:00,22.13,22.19,22.12,22.19,1600.0,22.0705,22.1303,22.0605,22.1303,1600.0
2007-10-30 10:40:00,22.16,22.19,22.12,22.19,2500.0,22.1004,22.1303,22.0605,22.1303,2500.0
2007-10-30 10:45:00,22.19,22.22,22.16,22.17,2200.0,22.1303,22.1602,22.1004,22.1104,2200.0
2007-10-30 10:50:00,22.21,22.22,22.18,22.22,1000.0,22.1502,22.1602,22.1203,22.1602,1000.0
2007-10-30 10:55:00,22.22,22.23,22.19,22.2,2300.0,22.1602,22.1702,22.1303,22.1403,2300.0
2007-10-30 11:00:00,22.21,22.22,22.14,22.14,6000.0,22.1502,22.1602,22.0804,22.0804,6000.0
2007-10-30 11:05:00,22.16,22.16,22.03,22.03,2800.0,22.1004,22.1004,21.9707,21.9707,2800.0
2007-10-30 11:10:00,22.08,22.08,22.02,22.02,1400.0,22.0206,22.0206,21.9608,21.9608,1400.0
2007-10-30 11:15:00,22.05,22.06,22.02,22.05,1400.0,21.9907,22.0007,21.9608,21.9907,1400.0
2007-10-30 11:20:00,22.06,22.07,22.06,22.07,500.0,22.0007,22.0106,22.0007,22.0106,500.0
2007-10-30 11:25:00,22.06,22.07,22.01,22.01,1100.0,22.0007,22.0106,21.9508,21.9508,1100.0
2007-10-30 11:30:00,21.99,21.99,21.91,21.91,1400.0,21.9308,21.9308,21.8511,21.8511,1400.0
2007-10-30 11:35:00,21.9,21.9,21.8,21.81,2000.0,21.8411,21.8411,21.7414,21.7513,2000.0
2007-10-30 11:40:00,21.81,21.82,21.81,21.82,1500.0,21.7513,21.7613,21.7513,21.7613,1500.0
2007-10-30 11:45:00,21.83,21.85,21.83,21.85,700.0,21.7713,21.7912,21.7713,21.7912,700.0
2007-10-30 11:50:00,21.84,22.01,21.84,21.97,20100.0,21.7812,21.9508,21.7812,21.9109,20100.0
2007-10-30 11:55:00,21.97,22.11,21.96,22.04,7600.0,21.9109,22.0505,21.9009,21.9807,7600.0
2007-10-30 12:00:00,22.06,22.18,22.06,22.15,4800.0,22.0007,22.1203,22.0007,22.0904,4800.0
2007-10-30 12:05:00,22.15,22.16,22.13,22.13,5900.0,22.0904,22.1004,22.0705,22.0705,5900.0
2007-10-30 12:10:00,22.13,22.18,22.13,22.18,1800.0,22.0705,22.1203,22.0705,22.1203,1800.0
2007-10-30 12:15:00,22.21,22.22,22.17,22.17,2600.0,22.1502,22.1602,22.1104,22.1104,2600.0
2007-10-30 12:20:00,22.17,22.18,22.15,22.17,5600.0,22.1104,22.1203,22.0904,22.1104,5600.0
2007-10-30 12:25:00,22.15,22.19,22.15,22.18,24300.0,22.0904,22.1303,22.0904,22.1203,24300.0
2007-10-30 12:30:00,22.19,22.2,22.19,22.2,5900.0,22.1303,22.1403,22.1303,22.1403,5900.0
2007-10-30 12:35:00,22.19,22.19,22.1,22.13,5600.0,22.1303,22.1303,22.0405,22.0705,5600.0
2007-10-30 12:40:00,22.14,22.14,22.09,22.09,800.0,22.0804,22.0804,22.0306,22.0306,800.0
2007-10-30 12:45:00,22.12,22.12,22.1,22.1,200.0,22.0605,22.0605,22.0405,22.0405,200.0
2007-10-30 12:50:00,22.14,22.14,22.14,22.14,300.0,22.0804,22.0804,22.0804,22.0804,300.0
2007-10-30 12:55:00,22.15,22.15,22.14,22.15,1800.0,22.0904,22.0904,22.0804,22.0904,1800.0
2007-10-30 13:00:00,22.15,22.15,22.14,22.15,300.0,22.0904,22.0904,22.0804,22.0904,300.0
2007-10-30 13:05:00,22.15,22.16,22.09,22.09,6700.0,22.0904,22.1004,22.0306,22.0306,6700.0
2007-10-30 13:10:00,22.07,22.13,22.07,22.13,400.0,22.0106,22.0705,22.0106,22.0705,400.0
2007-10-30 13:15:00,22.11,22.15,22.1,22.1,4500.0,22.0505,22.0904,22.0405,22.0405,4500.0
2007-10-30 13:20:00,22.14,22.14,22.11,22.12,700.0,22.0804,22.0804,22.0505,22.0605,700.0
2007-10-30 13:25:00,22.11,22.11,22.09,22.1,500.0,22.0505,22.0505,22.0306,22.0405,500.0
2007-10-30 13:30:00,22.13,22.15,22.13,22.13,1100.0,22.0705,22.0904,22.0705,22.0705,1100.0
2007-10-30 13:35:00,22.1,22.14,22.1,22.14,400.0,22.0405,22.0804,22.0405,22.0804,400.0
2007-10-30 13:40:00,22.14,22.15,22.13,22.14,1800.0,22.0804,22.0904,22.0705,22.0804,1800.0
2007-10-30 13:45:00,22.12,22.12,22.1,22.1,400.0,22.0605,22.0605,22.0405,22.0405,400.0
2007-10-30 13:50:00,22.09,22.13,22.09,22.13,500.0,22.0306,22.0705,22.0306,22.0705,500.0
2007-10-30 13:55:00,22.12,22.14,22.07,22.07,1100.0,22.0605,22.0804,22.0106,22.0106,1100.0
2007-10-30 14:00:00,22.1,22.14,22.1,22.12,700.0,22.0405,22.0804,22.0405,22.0605,700.0
2007-10-30 14:05:00,22.15,22.15,22.13,22.15,1400.0,22.0904,22.0904,22.0705,22.0904,1400.0
2007-10-30 14:10:00,22.15,22.22,22.15,22.22,5400.0,22.0904,22.1602,22.0904,22.1602,5400.0
2007-10-30 14:15:00,22.22,22.25,22.22,22.23,4000.0,22.1602,22.1901,22.1602,22.1702,4000.0
2007-10-30 14:20:00,22.25,22.25,22.14,22.2,3200.0,22.1901,22.1901,22.0804,22.1403,3200.0
2007-10-30 14:25:00,22.2,22.2,22.2,22.2,0.0,22.1403,22.1403,22.1403,22.1403,0.0
2007-10-30 14:30:00,22.17,22.18,22.11,22.11,3600.0,22.1104,22.1203,22.0505,22.0505,3600.0
2007-10-30 14:35:00,22.12,22.15,22.12,22.15,2100.0,22.0605,22.0904,22.0605,22.0904,2100.0
2007-10-30 14:40:00,22.15,22.15,22.12,22.12,1800.0,22.0904,22.0904,22.0605,22.0605,1800.0
2007-10-30 14:45:00,22.12,22.12,22.12,22.12,100.0,22.0605,22.0605,22.0605,22.0605,100.0
2007-10-30 14:50:00,22.13,22.13,22.09,22.11,2500.0,22.0705,22.0705,22.0306,22.0505,2500.0
2007-10-30 14:55:00,22.08,22.1,22.08,22.08,1000.0,22.0206,22.0405,22.0206,22.0206,1000.0
2007-10-30 15:00:00,22.08,22.08,22.04,22.06,1000.0,22.0206,22.0206,21.9807,22.0007,1000.0
2007-10-30 15:05:00,22.08,22.08,22.07,22.08,2200.0,22.0206,22.0206,22.0106,22.0206,2200.0
2007-10-30 15:10:00,22.08,22.08,22.0,22.0,4300.0,22.0206,22.0206,21.9408,21.9408,4300.0
2007-10-30 15:15:00,22.01,22.15,22.01,22.15,4300.0,21.9508,22.0904,21.9508,22.0904,4300.0
2007-10-30 15:20:00,22.13,22.18,22.12,22.16,2700.0,22.0705,22.1203,22.0605,22.1004,2700.0
2007-10-30 15:25:00,22.16,22.16,22.08,22.08,1100.0,22.1004,22.1004,22.0206,22.0206,1100.0
2007-10-30 15:30:00,22.08,22.11,22.06,22.11,1500.0,22.0206,22.0505,22.0007,22.0505,1500.0
2007-10-30 15:35:00,22.11,22.12,22.06,22.1,3400.0,22.0505,22.0605,22.0007,22.0405,3400.0
2007-10-30 15:40:00,22.09,22.09,21.95,21.95,5300.0,22.0306,22.0306,21.8909,21.8909,5300.0
2007-10-30 15:45:00,21.93,22.1,21.93,22.0,13200.0,21.871,22.0405,21.871,21.9408,13200.0
2007-10-30 15:50:00,21.97,22.14,21.97,22.07,11800.0,21.9109,22.0804,21.9109,22.0106,11800.0
2007-10-30 15:55:00,22.11,22.17,22.05,22.13,19400.0,22.0505,22.1104,21.9907,22.0705,19400.0
2007-10-31 09:30:00,22.23,22.31,22.14,22.14,3600.0,22.1702,22.25,22.0804,22.0804,3600.0
2007-10-31 09:35:00,22.14,22.14,21.96,21.96,3500.0,22.0804,22.0804,21.9009,21.9009,3500.0
2007-10-31 09:40:00,21.96,21.97,21.82,21.9,5300.0,21.9009,21.9109,21.7613,21.8411,5300.0
2007-10-31 09:45:00,21.9,21.92,21.85,21.86,4000.0,21.8411,21.861,21.7912,21.8012,4000.0
2007-10-31 09:50:00,21.87,21.89,21.82,21.89,2100.0,21.8112,21.8311,21.7613,21.8311,2100.0
2007-10-31 09:55:00,21.85,22.0,21.85,21.93,1800.0,21.7912,21.9408,21.7912,21.871,1800.0
2007-10-31 10:00:00,21.97,22.0,21.95,22.0,1000.0,21.9109,21.9408,21.8909,21.9408,1000.0
2007-10-31 10:05:00,21.99,21.99,21.9,21.97,1800.0,21.9308,21.9308,21.8411,21.9109,1800.0
2007-10-31 10:10:00,22.0,22.0,21.96,21.96,1500.0,21.9408,21.9408,21.9009,21.9009,1500.0
2007-10-31 10:15:00,21.95,21.98,21.94,21.94,1300.0,21.8909,21.9209,21.881,21.881,1300.0
2007-10-31 10:20:00,21.93,21.95,21.88,21.91,1600.0,21.871,21.8909,21.8211,21.8511,1600.0
2007-10-31 10:25:00,21.92,21.96,21.92,21.96,1400.0,21.861,21.9009,21.861,21.9009,1400.0
2007-10-31 10:30:00,21.94,21.95,21.91,21.92,1700.0,21.881,21.8909,21.8511,21.861,1700.0
2007-10-31 10:35:00,21.9,21.96,21.9,21.94,1500.0,21.8411,21.9009,21.8411,21.881,1500.0
2007-10-31 10:40:00,21.96,21.99,21.96,21.99,2900.0,21.9009,21.9308,21.9009,21.9308,2900.0
2007-10-31 10:45:00,22.0,22.0,21.98,22.0,1100.0,21.9408,21.9408,21.9209,21.9408,1100.0
2007-10-31 10:50:00,21.98,22.0,21.97,22.0,6500.0,21.9209,21.9408,21.9109,21.9408,6500.0
2007-10-31 10:55:00,21.99,21.99,21.95,21.96,1600.0,21.9308,21.9308,21.8909,21.9009,1600.0
2007-10-31 11:00:00,21.96,21.97,21.9,21.9,8200.0,21.9009,21.9109,21.8411,21.8411,8200.0
2007-10-31 11:05:00,21.9,21.9,21.87,21.87,1200.0,21.8411,21.8411,21.8112,21.8112,1200.0
2007-10-31 11:10:00,21.87,21.89,21.86,21.88,1000.0,21.8112,21.8311,21.8012,21.8211,1000.0
2007-10-31 11:15:00,21.88,21.88,21.8,21.82,14300.0,21.8211,21.8211,21.7414,21.7613,14300.0
2007-10-31 11:20:00,21.82,21.87,21.79,21.85,10600.0,21.7613,21.8112,21.7314,21.7912,10600.0
2007-10-31 11:25:00,21.85,21.88,21.83,21.88,7200.0,21.7912,21.8211,21.7713,21.8211,7200.0
2007-10-31 11:30:00,21.88,21.9,21.88,21.89,4100.0,21.8211,21.8411,21.8211,21.8311,4100.0
2007-10-31 11:35:00,21.9,21.9,21.8,21.8,3400.0,21.8411,21.8411,21.7414,21.7414,3400.0
2007-10-31 11:40:00,21.8,21.84,21.75,21.81,4900.0,21.7414,21.7812,21.6915,21.7513,4900.0
2007-10-31 11:45:00,21.81,21.81,21.78,21.8,1400.0,21.7513,21.7513,21.7214,21.7414,1400.0
2007-10-31 11:50:00,21.79,21.79,21.75,21.78,900.0,21.7314,21.7314,21.6915,21.7214,900.0
2007-10-31 11:55:00,21.8,21.8,21.76,21.76,700.0,21.7414,21.7414,21.7015,21.7015,700.0
2007-10-31 12:00:00,21.76,21.79,21.74,21.79,3600.0,21.7015,21.7314,21.6815,21.7314,3600.0
2007-10-31 12:05:00,21.79,21.8,21.79,21.79,5300.0,21.7314,21.7414,21.7314,21.7314,5300.0
2007-10-31 12:10:00,21.8,21.8,21.78,21.8,27900.0,21.7414,21.7414,21.7214,21.7414,27900.0
2007-10-31 12:15:00,21.8,21.8,21.78,21.79,6300.0,21.7414,21.7414,21.7214,21.7314,6300.0
2007-10-31 12:20:00,21.8,21.8,21.79,21.8,4900.0,21.7414,21.7414,21.7314,21.7414,4900.0
2007-10-31 12:25:00,21.8,21.8,21.79,21.8,4300.0,21.7414,21.7414,21.7314,21.7414,4300.0
2007-10-31 12:30:00,21.79,21.8,21.79,21.79,5800.0,21.7314,21.7414,21.7314,21.7314,5800.0
2007-10-31 12:35:00,21.79,21.8,21.78,21.79,15100.0,21.7314,21.7414,21.7214,21.7314,15100.0
2007-10-31 12:40:00,21.79,21.79,21.78,21.79,2400.0,21.7314,21.7314,21.7214,21.7314,2400.0
2007-10-31 12:45:00,21.78,21.78,21.78,21.78,900.0,21.7214,21.7214,21.7214,21.7214,900.0
2007-10-31 12:50:00,21.78,21.78,21.75,21.75,5200.0,21.7214,21.7214,21.6915,21.6915,5200.0
2007-10-31 12:55:00,21.78,21.78,21.75,21.75,3500.0,21.7214,21.7214,21.6915,21.6915,3500.0
2007-10-31 13:00:00,21.74,21.75,21.73,21.75,2700.0,21.6815,21.6915,21.6715,21.6915,2700.0
2007-10-31 13:05:00,21.75,21.77,21.74,21.76,8300.0,21.6915,21.7114,21.6815,21.7015,8300.0
2007-10-31 13:10:00,21.77,21.77,21.77,21.77,1100.0,21.7114,21.7114,21.7114,21.7114,1100.0
2007-10-31 13:15:00,21.77,21.81,21.77,21.78,5600.0,21.7114,21.7513,21.7114,21.7214,5600.0
2007-10-31 13:20:00,21.79,21.86,21.78,21.82,4500.0,21.7314,21.8012,21.7214,21.7613,4500.0
2007-10-31 13:25:00,21.83,21.85,21.82,21.84,3800.0,21.7713,21.7912,21.7613,21.7812,3800.0
2007-10-31 13:30:00,21.84,21.87,21.84,21.86,2600.0,21.7812,21.8112,21.7812,21.8012,2600.0
2007-10-31 13:35:00,21.85,21.9,21.85,21.9,4300.0,21.7912,21.8411,21.7912,21.8411,4300.0
2007-10-31 13:40:00,21.9,21.97,21.9,21.95,5000.0,21.8411,21.9109,21.8411,21.8909,5000.0
2007-10-31 13:45:00,21.95,21.95,21.88,21.9,4000.0,21.8909,21.8909,21.8211,21.8411,4000.0
2007-10-31 13:50:00,21.9,21.92,21.7,21.71,6600.0,21.8411,21.861,21.6416,21.6516,6600.0
2007-10-31 13:55:00,21.72,21.84,21.71,21.84,6700.0,21.6616,21.7812,21.6516,21.7812,6700.0
2007-10-31 14:00:00,21.84,21.84,21.75,21.75,3700.0,21.7812,21.7812,21.6915,21.6915,3700.0
2007-10-31 14:05:00,21.75,21.87,21.75,21.83,7500.0,21.6915,21.8112,21.6915,21.7713,7500.0
2007-10-31 14:10:00,21.83,21.83,21.54,21.66,7900.0,21.7713,21.7713,21.4821,21.6017,7900.0
2007-10-31 14:15:00,21.55,21.66,21.28,21.5,24000.0,21.492,21.6017,21.2228,21.4422,24000.0
2007-10-31 14:20:00,21.46,21.5,21.11,21.34,24100.0,21.4023,21.4422,21.0532,21.2826,24100.0
2007-10-31 14:25:00,21.33,21.51,21.33,21.51,12800.0,21.2726,21.4521,21.2726,21.4521,12800.0
2007-10-31 14:30:00,21.55,21.74,21.47,21.7,24900.0,21.492,21.6815,21.4122,21.6416,24900.0
2007-10-31 14:35:00,21.72,21.81,21.56,21.56,15600.0,21.6616,21.7513,21.502,21.502,15600.0
2007-10-31 14:40:00,21.56,21.75,21.56,21.75,3400.0,21.502,21.6915,21.502,21.6915,3400.0
2007-10-31 14:45:00,21.76,21.83,21.72,21.74,6200.0,21.7015,21.7713,21.6616,21.6815,6200.0
2007-10-31 14:50:00,21.78,22.0,21.76,22.0,8100.0,21.7214,21.9408,21.7015,21.9408,8100.0
2007-10-31 14:55:00,22.0,22.0,21.92,22.0,17700.0,21.9408,21.9408,21.861,21.9408,17700.0
2007-10-31 15:00:00,22.0,22.0,21.88,21.91,5200.0,21.9408,21.9408,21.8211,21.8511,5200.0
2007-10-31 15:05:00,21.92,21.98,21.92,21.96,3100.0,21.861,21.9209,21.861,21.9009,3100.0
2007-10-31 15:10:00,21.99,22.0,21.83,21.86,5400.0,21.9308,21.9408,21.7713,21.8012,5400.0
2007-10-31 15:15:00,21.84,21.97,21.82,21.97,6200.0,21.7812,21.9109,21.7613,21.9109,6200.0
2007-10-31 15:20:00,21.97,21.97,21.9,21.95,5700.0,21.9109,21.9109,21.8411,21.8909,5700.0
2007-10-31 15:25:00,21.94,21.98,21.9,21.9,4600.0,21.881,21.9209,21.8411,21.8411,4600.0
2007-10-31 15:30:00,21.9,22.0,21.9,21.99,4700.0,21.8411,21.9408,21.8411,21.9308,4700.0
2007-10-31 15:35:00,21.99,22.0,21.97,21.98,6300.0,21.9308,21.9408,21.9109,21.9209,6300.0
2007-10-31 15:40:00,21.99,22.0,21.96,22.0,7900.0,21.9308,21.9408,21.9009,21.9408,7900.0
2007-10-31 15:45:00,22.0,22.0,21.75,21.84,8600.0,21.9408,21.9408,21.6915,21.7812,8600.0
2007-10-31 15:50:00,21.84,21.99,21.65,21.96,21200.0,21.7812,21.9308,21.5918,21.9009,21200.0
2007-10-31 15:55:00,21.98,22.0,21.98,22.0,22900.0,21.9209,21.9408,21.9209,21.9408,22900.0
2007-11-01 09:30:00,21.75,21.75,21.58,21.7,10100.0,21.6915,21.6915,21.5219,21.6416,10100.0
2007-11-01 09:35:00,21.7,21.7,21.23,21.23,9300.0,21.6416,21.6416,21.1729,21.1729,9300.0
2007-11-01 09:40:00,21.21,21.26,21.01,21.15,16900.0,21.1529,21.2028,20.9535,21.0931,16900.0
2007-11-01 09:45:00,21.16,21.26,21.14,21.14,25200.0,21.1031,21.2028,21.0831,21.0831,25200.0
2007-11-01 09:50:00,21.12,21.41,21.05,21.35,16900.0,21.0632,21.3524,20.9934,21.2926,16900.0
2007-11-01 09:55:00,21.4,21.47,21.38,21.45,7400.0,21.3424,21.4122,21.3225,21.3923,7400.0
2007-11-01 10:00:00,21.43,21.47,21.21,21.27,7500.0,21.3723,21.4122,21.1529,21.2128,7500.0
2007-11-01 10:05:00,21.25,21.47,21.25,21.39,18700.0,21.1928,21.4122,21.1928,21.3325,18700.0
2007-11-01 10:10:00,21.36,21.36,20.93,21.06,20600.0,21.3025,21.3025,20.8737,21.0033,20600.0
2007-11-01 10:15:00,21.06,21.12,21.03,21.09,10600.0,21.0033,21.0632,20.9734,21.0333,10600.0
2007-11-01 10:20:00,21.13,21.39,21.11,21.34,13800.0,21.0732,21.3325,21.0532,21.2826,13800.0
2007-11-01 10:25:00,21.26,21.34,21.25,21.3,5700.0,21.2028,21.2826,21.1928,21.2427,5700.0
2007-11-01 10:30:00,21.3,21.49,21.23,21.39,16500.0,21.2427,21.4322,21.1729,21.3325,16500.0
2007-11-01 10:35:00,21.4,21.45,21.21,21.41,31100.0,21.3424,21.3923,21.1529,21.3524,31100.0
2007-11-01 10:40:00,21.4,21.41,21.26,21.41,4900.0,21.3424,21.3524,21.2028,21.3524,4900.0
2007-11-01 10:45:00,21.43,21.47,21.27,21.27,3400.0,21.3723,21.4122,21.2128,21.2128,3400.0
2007-11-01 10:50:00,21.26,21.27,21.1,21.1,4600.0,21.2028,21.2128,21.0432,21.0432,4600.0
2007-11-01 10:55:00,21.12,21.12,21.0,21.02,5100.0,21.0632,21.0632,20.9435,20.9635,5100.0
2007-11-01 11:00:00,21.07,21.1,20.97,21.03,4600.0,21.0133,21.0432,20.9136,20.9734,4600.0
2007-11-01 11:05:00,21.04,21.04,20.94,20.99,9000.0,20.9834,20.9834,20.8837,20.9335,9000.0
2007-11-01 11:10:00,21.0,21.04,20.96,20.96,2800.0,20.9435,20.9834,20.9036,20.9036,2800.0
2007-11-01 11:15:00,20.96,21.03,20.95,21.0,1900.0,20.9036,20.9734,20.8936,20.9435,1900.0
2007-11-01 11:20:00,20.98,21.0,20.93,20.93,10600.0,20.9236,20.9435,20.8737,20.8737,10600.0
2007-11-01 11:25:00,20.91,20.95,20.86,20.93,6300.0,20.8537,20.8936,20.8039,20.8737,6300.0
2007-11-01 11:30:00,20.87,20.89,20.59,20.7,16200.0,20.8139,20.8338,20.5346,20.6443,16200.0
2007-11-01 11:35:00,20.66,20.7,20.58,20.66,8900.0,20.6044,20.6443,20.5246,20.6044,8900.0
2007-11-01 11:40:00,20.66,20.69,20.65,20.66,5200.0,20.6044,20.6343,20.5944,20.6044,5200.0
2007-11-01 11:45:00,20.67,20.71,20.65,20.67,1400.0,20.6144,20.6543,20.5944,20.6144,1400.0
2007-11-01 11:50:00,20.67,20.75,20.67,20.74,3700.0,20.6144,20.6942,20.6144,20.6842,3700.0
2007-11-01 11:55:00,20.73,20.77,20.72,20.77,1700.0,20.6742,20.7141,20.6643,20.7141,1700.0
2007-11-01 12:00:00,20.77,20.88,20.77,20.88,4800.0,20.7141,20.8238,20.7141,20.8238,4800.0
2007-11-01 12:05:00,20.89,20.93,20.88,20.88,5400.0,20.8338,20.8737,20.8238,20.8238,5400.0
2007-11-01 12:10:00,20.88,20.88,20.8,20.8,3000.0,20.8238,20.8238,20.744,20.744,3000.0
2007-11-01 12:15:00,20.81,20.84,20.8,20.84,1600.0,20.754,20.7839,20.744,20.7839,1600.0
2007-11-01 12:20:00,20.81,20.84,20.78,20.82,7100.0,20.754,20.7839,20.7241,20.764,7100.0
2007-11-01 12:25:00,20.82,20.82,20.75,20.75,3200.0,20.764,20.764,20.6942,20.6942,3200.0
2007-11-01 12:30:00,20.73,20.76,20.69,20.69,5600.0,20.6742,20.7042,20.6343,20.6343,5600.0
2007-11-01 12:35:00,20.69,20.73,20.69,20.7,6300.0,20.6343,20.6742,20.6343,20.6443,6300.0
2007-11-01 12:40:00,20.69,20.69,20.5,20.56,31400.0,20.6343,20.6343,20.4448,20.5047,31400.0
2007-11-01 12:45:00,20.56,20.56,20.5,20.54,2900.0,20.5047,20.5047,20.4448,20.4847,2900.0
2007-11-01 12:50:00,20.51,20.55,20.5,20.54,2100.0,20.4548,20.4947,20.4448,20.4847,2100.0
2007-11-01 12:55:00,20.56,20.58,20.54,20.56,3000.0,20.5047,20.5246,20.4847,20.5047,3000.0
2007-11-01 13:00:00,20.56,20.59,20.55,20.55,4900.0,20.5047,20.5346,20.4947,20.4947,4900.0
2007-11-01 13:05:00,20.55,20.58,20.54,20.58,4600.0,20.4947,20.5246,20.4847,20.5246,4600.0
2007-11-01 13:10:00,20.57,20.6,20.52,20.52,4800.0,20.5147,20.5446,20.4648,20.4648,4800.0
2007-11-01 13:15:00,20.55,20.56,20.47,20.5,5900.0,20.4947,20.5047,20.4149,20.4448,5900.0
2007-11-01 13:20:00,20.51,20.56,20.51,20.51,2300.0,20.4548,20.5047,20.4548,20.4548,2300.0
2007-11-01 13:25:00,20.5,20.51,20.48,20.5,3800.0,20.4448,20.4548,20.4249,20.4448,3800.0
2007-11-01 13:30:00,20.5,20.55,20.49,20.5,6100.0,20.4448,20.4947,20.4349,20.4448,6100.0
2007-11-01 13:35:00,20.54,20.63,20.53,20.62,5200.0,20.4847,20.5745,20.4748,20.5645,5200.0
2007-11-01 13:40:00,20.61,20.63,20.5,20.5,6400.0,20.5546,20.5745,20.4448,20.4448,6400.0
2007-11-01 13:45:00,20.49,20.52,20.49,20.49,2300.0,20.4349,20.4648,20.4349,20.4349,2300.0
2007-11-01 13:50:00,20.5,20.5,20.41,20.42,3900.0,20.4448,20.4448,20.3551,20.3651,3900.0
2007-11-01 13:55:00,20.41,20.41,20.38,20.41,3200.0,20.3551,20.3551,20.3252,20.3551,3200.0
2007-11-01 14:00:00,20.41,20.5,20.41,20.47,4500.0,20.3551,20.4448,20.3551,20.4149,4500.0
2007-11-01 14:05:00,20.43,20.5,20.43,20.46,9000.0,20.375,20.4448,20.375,20.405,9000.0
2007-11-01 14:10:00,20.46,20.5,20.45,20.49,7900.0,20.405,20.4448,20.395,20.4349,7900.0
2007-11-01 14:15:00,20.5,20.53,20.48,20.52,8600.0,20.4448,20.4748,20.4249,20.4648,8600.0
2007-11-01 14:20:00,20.5,20.52,20.49,20.49,8500.0,20.4448,20.4648,20.4349,20.4349,8500.0
2007-11-01 14:25:00,20.49,20.53,20.49,20.5,4100.0,20.4349,20.4748,20.4349,20.4448,4100.0
2007-11-01 14:30:00,20.5,20.53,20.49,20.52,2100.0,20.4448,20.4748,20.4349,20.4648,2100.0
2007-11-01 14:35:00,20.5,20.61,20.5,20.53,7000.0,20.4448,20.5546,20.4448,20.4748,7000.0
2007-11-01 14:40:00,20.54,20.55,20.49,20.52,3900.0,20.4847,20.4947,20.4349,20.4648,3900.0
2007-11-01 14:45:00,20.51,20.54,20.51,20.52,1300.0,20.4548,20.4847,20.4548,20.4648,1300.0
2007-11-01 14:50:00,20.54,20.56,20.52,20.55,2300.0,20.4847,20.5047,20.4648,20.4947,2300.0
2007-11-01 14:55:00,20.53,20.57,20.52,20.53,5000.0,20.4748,20.5147,20.4648,20.4748,5000.0
2007-11-01 15:00:00,20.53,20.56,20.52,20.53,4400.0,20.4748,20.5047,20.4648,20.4748,4400.0
2007-11-01 15:05:00,20.52,20.54,20.52,20.52,5300.0,20.4648,20.4847,20.4648,20.4648,5300.0
2007-11-01 15:10:00,20.52,20.54,20.44,20.5,9600.0,20.4648,20.4847,20.385,20.4448,9600.0
2007-11-01 15:15:00,20.5,20.51,20.41,20.41,4600.0,20.4448,20.4548,20.3551,20.3551,4600.0
2007-11-01 15:20:00,20.41,20.41,20.28,20.29,11100.0,20.3551,20.3551,20.2254,20.2354,11100.0
2007-11-01 15:25:00,20.31,20.31,20.28,20.28,9200.0,20.2554,20.2554,20.2254,20.2254,9200.0
2007-11-01 15:30:00,20.27,20.34,20.23,20.34,9700.0,20.2155,20.2853,20.1756,20.2853,9700.0
2007-11-01 15:35:00,20.34,20.35,20.28,20.32,9500.0,20.2853,20.2953,20.2254,20.2653,9500.0
2007-11-01 15:40:00,20.33,20.4,20.33,20.35,15600.0,20.2753,20.3451,20.2753,20.2953,15600.0
2007-11-01 15:45:00,20.33,20.36,20.21,20.3,15800.0,20.2753,20.3052,20.1556,20.2454,15800.0
2007-11-01 15:50:00,20.29,20.31,20.14,20.17,26500.0,20.2354,20.2554,20.0858,20.1157,26500.0
2007-11-01 15:55:00,20.16,20.21,20.12,20.19,40900.0,20.1058,20.1556,20.0659,20.1357,40900.0
2007-11-02 09:30:00,20.33,20.69,20.0,20.03,23000.0,20.2753,20.6343,19.9462,19.9761,23000.0
2007-11-02 09:35:00,20.03,20.29,20.01,20.16,9200.0,19.9761,20.2354,19.9562,20.1058,9200.0
2007-11-02 09:40:00,20.19,20.28,20.13,20.28,6300.0,20.1357,20.2254,20.0758,20.2254,6300.0
2007-11-02 09:45:00,20.3,20.39,20.26,20.29,20400.0,20.2454,20.3351,20.2055,20.2354,20400.0
2007-11-02 09:50:00,20.36,20.37,20.08,20.13,10200.0,20.3052,20.3152,20.026,20.0758,10200.0
2007-11-02 09:55:00,20.05,20.39,20.02,20.37,10300.0,19.9961,20.3351,19.9661,20.3152,10300.0
2007-11-02 10:00:00,20.37,20.46,20.31,20.34,10600.0,20.3152,20.405,20.2554,20.2853,10600.0
2007-11-02 10:05:00,20.35,20.52,20.35,20.48,32300.0,20.2953,20.4648,20.2953,20.4249,32300.0
2007-11-02 10:10:00,20.53,20.62,20.48,20.58,5600.0,20.4748,20.5645,20.4249,20.5246,5600.0
2007-11-02 10:15:00,20.59,20.59,20.5,20.51,4100.0,20.5346,20.5346,20.4448,20.4548,4100.0
2007-11-02 10:20:00,20.52,20.73,20.51,20.67,12100.0,20.4648,20.6742,20.4548,20.6144,12100.0
2007-11-02 10:25:00,20.69,20.98,20.61,20.9,20000.0,20.6343,20.9236,20.5546,20.8438,20000.0
2007-11-02 10:30:00,20.91,21.03,20.81,21.0,34800.0,20.8537,20.9734,20.754,20.9435,34800.0
2007-11-02 10:35:00,21.0,21.19,20.98,21.16,13700.0,20.9435,21.133,20.9236,21.1031,13700.0
2007-11-02 10:40:00,21.16,21.16,21.07,21.12,9900.0,21.1031,21.1031,21.0133,21.0632,9900.0
2007-11-02 10:45:00,21.14,21.18,21.08,21.11,3600.0,21.0831,21.123,21.0233,21.0532,3600.0
2007-11-02 10:50:00,21.11,21.22,21.11,21.18,9900.0,21.0532,21.1629,21.0532,21.123,9900.0
2007-11-02 10:55:00,21.18,21.55,21.17,21.37,20600.0,21.123,21.492,21.113,21.3125,20600.0
2007-11-02 11:00:00,21.35,21.38,21.23,21.33,14400.0,21.2926,21.3225,21.1729,21.2726,14400.0
2007-11-02 11:05:00,21.29,21.34,21.13,21.24,9600.0,21.2327,21.2826,21.0732,21.1829,9600.0
2007-11-02 11:10:00,21.22,21.41,21.2,21.36,7000.0,21.1629,21.3524,21.143,21.3025,7000.0
2007-11-02 11:15:00,21.34,21.46,21.34,21.45,4500.0,21.2826,21.4023,21.2826,21.3923,4500.0
2007-11-02 11:20:00,21.41,21.45,21.35,21.42,4600.0,21.3524,21.3923,21.2926,21.3624,4600.0
2007-11-02 11:25:00,21.4,21.4,21.17,21.24,10200.0,21.3424,21.3424,21.113,21.1829,10200.0
2007-11-02 11:30:00,21.25,21.26,21.06,21.17,20600.0,21.1928,21.2028,21.0033,21.113,20600.0
2007-11-02 11:35:00,21.16,21.22,21.11,21.2,11000.0,21.1031,21.1629,21.0532,21.143,11000.0
2007-11-02 11:40:00,21.19,21.23,21.14,21.21,16100.0,21.133,21.1729,21.0831,21.1529,16100.0
2007-11-02 11:45:00,21.2,21.24,21.14,21.23,17500.0,21.143,21.1829,21.0831,21.1729,17500.0
2007-11-02 11:50:00,21.18,21.25,21.14,21.15,12900.0,21.123,21.1928,21.0831,21.0931,12900.0
2007-11-02 11:55:00,21.2,21.26,21.11,21.22,10000.0,21.143,21.2028,21.0532,21.1629,10000.0
2007-11-02 12:00:00,21.2,21.26,21.1,21.22,12700.0,21.143,21.2028,21.0432,21.1629,12700.0
2007-11-02 12:05:00,21.24,21.26,21.15,21.15,16900.0,21.1829,21.2028,21.0931,21.0931,16900.0
2007-11-02 12:10:00,21.15,21.28,21.06,21.17,24900.0,21.0931,21.2228,21.0033,21.113,24900.0
2007-11-02 12:15:00,21.16,21.18,21.07,21.1,16100.0,21.1031,21.123,21.0133,21.0432,16100.0
2007-11-02 12:20:00,21.08,21.1,21.08,21.1,20700.0,21.0233,21.0432,21.0233,21.0432,20700.0
2007-11-02 12:25:00,21.1,21.14,21.05,21.09,6200.0,21.0432,21.0831,20.9934,21.0333,6200.0
2007-11-02 12:30:00,21.1,21.1,21.04,21.04,9500.0,21.0432,21.0432,20.9834,20.9834,9500.0
2007-11-02 12:35:00,21.04,21.08,21.0,21.08,4800.0,20.9834,21.0233,20.9435,21.0233,4800.0
2007-11-02 12:40:00,21.01,21.1,21.01,21.06,18500.0,20.9535,21.0432,20.9535,21.0033,18500.0
2007-11-02 12:45:00,21.07,21.1,20.97,21.0,28700.0,21.0133,21.0432,20.9136,20.9435,28700.0
2007-11-02 12:50:00,20.99,21.0,20.95,20.96,5800.0,20.9335,20.9435,20.8936,20.9036,5800.0
2007-11-02 12:55:00,20.97,21.05,20.95,21.0,6800.0,20.9136,20.9934,20.8936,20.9435,6800.0
2007-11-02 13:00:00,21.03,21.09,20.98,21.05,10300.0,20.9734,21.0333,20.9236,20.9934,10300.0
2007-11-02 13:05:00,21.06,21.1,20.93,20.96,17300.0,21.0033,21.0432,20.8737,20.9036,17300.0
2007-11-02 13:10:00,20.98,21.05,20.96,20.96,11500.0,20.9236,20.9934,20.9036,20.9036,11500.0
2007-11-02 13:15:00,20.96,21.05,20.94,21.03,9200.0,20.9036,20.9934,20.8837,20.9734,9200.0
2007-11-02 13:20:00,21.01,21.01,20.9,20.95,9300.0,20.9535,20.9535,20.8438,20.8936,9300.0
2007-11-02 13:25:00,20.92,21.0,20.92,20.99,2600.0,20.8637,20.9435,20.8637,20.9335,2600.0
2007-11-02 13:30:00,20.98,21.05,20.98,21.0,104100.0,20.9236,20.9934,20.9236,20.9435,104100.0
2007-11-02 13:35:00,21.0,21.08,21.0,21.07,9400.0,20.9435,21.0233,20.9435,21.0133,9400.0
2007-11-02 13:40:00,21.06,21.07,20.93,20.95,14300.0,21.0033,21.0133,20.8737,20.8936,14300.0
2007-11-02 13:45:00,20.95,21.0,20.88,20.98,18400.0,20.8936,20.9435,20.8238,20.9236,18400.0
2007-11-02 13:50:00,20.98,20.98,20.85,20.85,13700.0,20.9236,20.9236,20.7939,20.7939,13700.0
2007-11-02 13:55:00,20.87,20.91,20.85,20.91,5900.0,20.8139,20.8537,20.7939,20.8537,5900.0
2007-11-02 14:00:00,20.94,20.94,20.91,20.91,8200.0,20.8837,20.8837,20.8537,20.8537,8200.0
2007-11-02 14:05:00,20.91,20.93,20.91,20.92,3800.0,20.8537,20.8737,20.8537,20.8637,3800.0
2007-11-02 14:10:00,20.93,20.96,20.91,20.95,8300.0,20.8737,20.9036,20.8537,20.8936,8300.0
2007-11-02 14:15:00,20.96,20.96,20.81,20.83,11400.0,20.9036,20.9036,20.754,20.774,11400.0
2007-11-02 14:20:00,20.82,20.94,20.82,20.91,10300.0,20.764,20.8837,20.764,20.8537,10300.0
2007-11-02 14:25:00,20.95,21.0,20.93,20.96,8100.0,20.8936,20.9435,20.8737,20.9036,8100.0
2007-11-02 14:30:00,20.98,21.0,20.95,20.95,3500.0,20.9236,20.9435,20.8936,20.8936,3500.0
2007-11-02 14:35:00,20.95,21.0,20.86,20.87,8100.0,20.8936,20.9435,20.8039,20.8139,8100.0
2007-11-02 14:40:00,20.87,20.91,20.85,20.87,3400.0,20.8139,20.8537,20.7939,20.8139,3400.0
2007-11-02 14:45:00,20.85,20.99,20.82,20.98,11700.0,20.7939,20.9335,20.764,20.9236,11700.0
2007-11-02 14:50:00,20.97,20.99,20.86,20.94,10500.0,20.9136,20.9335,20.8039,20.8837,10500.0
2007-11-02 14:55:00,20.92,20.99,20.81,20.81,11300.0,20.8637,20.9335,20.754,20.754,11300.0
2007-11-02 15:00:00,20.83,20.92,20.82,20.9,7700.0,20.774,20.8637,20.764,20.8438,7700.0
2007-11-02 15:05:00,20.9,21.0,20.87,20.93,24800.0,20.8438,20.9435,20.8139,20.8737,24800.0
2007-11-02 15:10:00,20.93,20.95,20.83,20.89,6100.0,20.8737,20.8936,20.774,20.8338,6100.0
2007-11-02 15:15:00,20.92,21.0,20.83,20.96,8300.0,20.8637,20.9435,20.774,20.9036,8300.0
2007-11-02 15:20:00,20.99,21.0,20.85,20.87,16400.0,20.9335,20.9435,20.7939,20.8139,16400.0
2007-11-02 15:25:00,20.94,21.02,20.91,20.95,10900.0,20.8837,20.9635,20.8537,20.8936,10900.0
2007-11-02 15:30:00,20.92,21.0,20.86,20.97,11500.0,20.8637,20.9435,20.8039,20.9136,11500.0
2007-11-02 15:35:00,20.95,21.0,20.85,20.97,11100.0,20.8936,20.9435,20.7939,20.9136,11100.0
2007-11-02 15:40:00,20.94,20.98,20.89,20.98,13300.0,20.8837,20.9236,20.8338,20.9236,13300.0
2007-11-02 15:45:00,20.99,21.0,20.88,20.91,19200.0,20.9335,20.9435,20.8238,20.8537,19200.0
2007-11-02 15:50:00,20.9,21.0,20.88,20.93,17800.0,20.8438,20.9435,20.8238,20.8737,17800.0
2007-11-02 15:55:00,20.94,21.0,20.84,21.0,18300.0,20.8837,20.9435,20.7839,20.9435,18300.0
2007-11-05 09:30:00,20.59,20.87,20.56,20.66,26100.0,20.5346,20.8139,20.5047,20.6044,26100.0
2007-11-05 09:35:00,20.65,20.65,20.5,20.51,6200.0,20.5944,20.5944,20.4448,20.4548,6200.0
2007-11-05 09:40:00,20.62,20.66,20.46,20.5,16100.0,20.5645,20.6044,20.405,20.4448,16100.0
2007-11-05 09:45:00,20.43,20.47,20.4,20.45,6800.0,20.375,20.4149,20.3451,20.395,6800.0
2007-11-05 09:50:00,20.46,20.46,20.36,20.4,8000.0,20.405,20.405,20.3052,20.3451,8000.0
2007-11-05 09:55:00,20.43,20.47,20.39,20.47,2900.0,20.375,20.4149,20.3351,20.4149,2900.0
2007-11-05 10:00:00,20.5,20.56,20.37,20.37,4900.0,20.4448,20.5047,20.3152,20.3152,4900.0
2007-11-05 10:05:00,20.43,20.43,20.28,20.28,4400.0,20.375,20.375,20.2254,20.2254,4400.0
2007-11-05 10:10:00,20.31,20.35,20.3,20.33,6100.0,20.2554,20.2953,20.2454,20.2753,6100.0
2007-11-05 10:15:00,20.37,20.47,20.35,20.38,11200.0,20.3152,20.4149,20.2953,20.3252,11200.0
2007-11-05 10:20:00,20.35,20.57,20.35,20.57,5000.0,20.2953,20.5147,20.2953,20.5147,5000.0
2007-11-05 10:25:00,20.59,20.59,20.42,20.42,2200.0,20.5346,20.5346,20.3651,20.3651,2200.0
2007-11-05 10:30:00,20.42,20.51,20.39,20.45,1400.0,20.3651,20.4548,20.3351,20.395,1400.0
2007-11-05 10:35:00,20.45,20.55,20.45,20.47,3000.0,20.395,20.4947,20.395,20.4149,3000.0
2007-11-05 10:40:00,20.5,20.5,20.4,20.5,4400.0,20.4448,20.4448,20.3451,20.4448,4400.0
2007-11-05 10:45:00,20.5,20.6,20.48,20.48,9700.0,20.4448,20.5446,20.4249,20.4249,9700.0
2007-11-05 10:50:00,20.44,20.48,20.39,20.39,1400.0,20.385,20.4249,20.3351,20.3351,1400.0
2007-11-05 10:55:00,20.39,20.4,20.29,20.35,16100.0,20.3351,20.3451,20.2354,20.2953,16100.0
2007-11-05 11:00:00,20.35,20.38,20.29,20.29,8500.0,20.2953,20.3252,20.2354,20.2354,8500.0
2007-11-05 11:05:00,20.29,20.38,20.28,20.31,10400.0,20.2354,20.3252,20.2254,20.2554,10400.0
2007-11-05 11:10:00,20.34,20.34,20.21,20.23,3400.0,20.2853,20.2853,20.1556,20.1756,3400.0
2007-11-05 11:15:00,20.25,20.3,20.21,20.21,4900.0,20.1955,20.2454,20.1556,20.1556,4900.0
2007-11-05 11:20:00,20.27,20.27,20.16,20.16,5700.0,20.2155,20.2155,20.1058,20.1058,5700.0
2007-11-05 11:25:00,20.15,20.15,20.02,20.02,12100.0,20.0958,20.0958,19.9661,19.9661,12100.0
2007-11-05 11:30:00,20.04,20.05,20.02,20.05,5200.0,19.9861,19.9961,19.9661,19.9961,5200.0
2007-11-05 11:35:00,20.03,20.05,19.97,19.99,6800.0,19.9761,19.9961,19.9163,19.9362,6800.0
2007-11-05 11:40:00,20.02,20.13,20.0,20.1,6700.0,19.9661,20.0758,19.9462,20.0459,6700.0
2007-11-05 11:45:00,20.13,20.22,20.1,20.2,1600.0,20.0758,20.1656,20.0459,20.1457,1600.0
2007-11-05 11:50:00,20.2,20.22,20.18,20.18,1500.0,20.1457,20.1656,20.1257,20.1257,1500.0
2007-11-05 11:55:00,20.18,20.21,20.13,20.17,3000.0,20.1257,20.1556,20.0758,20.1157,3000.0
2007-11-05 12:00:00,20.13,20.2,20.09,20.09,4200.0,20.0758,20.1457,20.036,20.036,4200.0
2007-11-05 12:05:00,20.13,20.14,20.06,20.1,7400.0,20.0758,20.0858,20.006,20.0459,7400.0
2007-11-05 12:10:00,20.06,20.1,20.03,20.08,7900.0,20.006,20.0459,19.9761,20.026,7900.0
2007-11-05 12:15:00,20.04,20.09,20.03,20.07,2200.0,19.9861,20.036,19.9761,20.016,2200.0
2007-11-05 12:20:00,20.07,20.16,20.07,20.13,15900.0,20.016,20.1058,20.016,20.0758,15900.0
2007-11-05 12:25:00,20.1,20.19,20.08,20.16,2100.0,20.0459,20.1357,20.026,20.1058,2100.0
2007-11-05 12:30:00,20.16,20.2,20.15,20.16,4700.0,20.1058,20.1457,20.0958,20.1058,4700.0
2007-11-05 12:35:00,20.18,20.28,20.18,20.26,3400.0,20.1257,20.2254,20.1257,20.2055,3400.0
2007-11-05 12:40:00,20.29,20.29,20.22,20.28,1700.0,20.2354,20.2354,20.1656,20.2254,1700.0
2007-11-05 12:45:00,20.25,20.25,20.23,20.23,700.0,20.1955,20.1955,20.1756,20.1756,700.0
2007-11-05 12:50:00,20.24,20.24,20.17,20.17,3900.0,20.1855,20.1855,20.1157,20.1157,3900.0
2007-11-05 12:55:00,20.14,20.2,20.13,20.17,2200.0,20.0858,20.1457,20.0758,20.1157,2200.0
2007-11-05 13:00:00,20.16,20.2,20.12,20.12,3300.0,20.1058,20.1457,20.0659,20.0659,3300.0
2007-11-05 13:05:00,20.15,20.15,20.06,20.06,4000.0,20.0958,20.0958,20.006,20.006,4000.0
2007-11-05 13:10:00,20.07,20.15,20.07,20.08,7000.0,20.016,20.0958,20.016,20.026,7000.0
2007-11-05 13:15:00,20.08,20.08,20.03,20.03,7600.0,20.026,20.026,19.9761,19.9761,7600.0
2007-11-05 13:20:00,20.03,20.11,20.03,20.11,3900.0,19.9761,20.0559,19.9761,20.0559,3900.0
2007-11-05 13:25:00,20.06,20.09,20.03,20.03,7100.0,20.006,20.036,19.9761,19.9761,7100.0
2007-11-05 13:30:00,20.02,20.09,20.02,20.05,4400.0,19.9661,20.036,19.9661,19.9961,4400.0
2007-11-05 13:35:00,20.06,20.06,20.0,20.04,3100.0,20.006,20.006,19.9462,19.9861,3100.0
2007-11-05 13:40:00,20.02,20.02,20.0,20.01,600.0,19.9661,19.9661,19.9462,19.9562,600.0
2007-11-05 13:45:00,20.01,20.01,19.96,19.96,2600.0,19.9562,19.9562,19.9063,19.9063,2600.0
2007-11-05 13:50:00,19.93,19.93,19.75,19.77,16900.0,19.8764,19.8764,19.6969,19.7168,16900.0
2007-11-05 13:55:00,19.79,19.84,19.75,19.84,3100.0,19.7368,19.7866,19.6969,19.7866,3100.0
2007-11-05 14:00:00,19.87,19.96,19.84,19.9,11200.0,19.8165,19.9063,19.7866,19.8465,11200.0
2007-11-05 14:05:00,19.87,19.97,19.87,19.97,10300.0,19.8165,19.9163,19.8165,19.9163,10300.0
2007-11-05 14:10:00,19.98,20.04,19.98,20.03,1300.0,19.9262,19.9861,19.9262,19.9761,1300.0
2007-11-05 14:15:00,20.03,20.08,20.03,20.05,3200.0,19.9761,20.026,19.9761,19.9961,3200.0
2007-11-05 14:20:00,20.04,20.04,20.01,20.01,1900.0,19.9861,19.9861,19.9562,19.9562,1900.0
2007-11-05 14:25:00,20.0,20.09,19.95,20.05,13400.0,19.9462,20.036,19.8963,19.9961,13400.0
2007-11-05 14:30:00,20.04,20.04,19.95,19.96,4700.0,19.9861,19.9861,19.8963,19.9063,4700.0
2007-11-05 14:35:00,19.96,20.05,19.96,20.05,3900.0,19.9063,19.9961,19.9063,19.9961,3900.0
2007-11-05 14:40:00,20.01,20.06,20.01,20.01,3700.0,19.9562,20.006,19.9562,19.9562,3700.0
2007-11-05 14:45:00,20.05,20.15,20.05,20.11,2900.0,19.9961,20.0958,19.9961,20.0559,2900.0
2007-11-05 14:50:00,20.13,20.26,20.1,20.23,10200.0,20.0758,20.2055,20.0459,20.1756,10200.0
2007-11-05 14:55:00,20.22,20.23,20.15,20.18,1500.0,20.1656,20.1756,20.0958,20.1257,1500.0
2007-11-05 15:00:00,20.15,20.21,20.15,20.18,3800.0,20.0958,20.1556,20.0958,20.1257,3800.0
2007-11-05 15:05:00,20.21,20.46,20.16,20.38,10400.0,20.1556,20.405,20.1058,20.3252,10400.0
2007-11-05 15:10:00,20.37,20.37,20.3,20.34,4500.0,20.3152,20.3152,20.2454,20.2853,4500.0
2007-11-05 15:15:00,20.32,20.42,20.28,20.4,5500.0,20.2653,20.3651,20.2254,20.3451,5500.0
2007-11-05 15:20:00,20.39,20.52,20.33,20.48,5700.0,20.3351,20.4648,20.2753,20.4249,5700.0
2007-11-05 15:25:00,20.48,20.51,20.41,20.44,4400.0,20.4249,20.4548,20.3551,20.385,4400.0
2007-11-05 15:30:00,20.46,20.46,20.4,20.4,6500.0,20.405,20.405,20.3451,20.3451,6500.0
2007-11-05 15:35:00,20.4,20.47,20.35,20.37,9600.0,20.3451,20.4149,20.2953,20.3152,9600.0
2007-11-05 15:40:00,20.42,20.45,20.34,20.37,5100.0,20.3651,20.395,20.2853,20.3152,5100.0
2007-11-05 15:45:00,20.35,20.38,20.31,20.31,10200.0,20.2953,20.3252,20.2554,20.2554,10200.0
2007-11-05 15:50:00,20.32,20.32,20.26,20.31,14100.0,20.2653,20.2653,20.2055,20.2554,14100.0
2007-11-05 15:55:00,20.33,20.34,20.22,20.22,19200.0,20.2753,20.2853,20.1656,20.1656,19200.0
2007-11-06 09:30:00,20.44,20.44,20.35,20.35,10400.0,20.385,20.385,20.2953,20.2953,10400.0
2007-11-06 09:35:00,20.35,20.35,20.0,20.03,8100.0,20.2953,20.2953,19.9462,19.9761,8100.0
2007-11-06 09:40:00,20.0,20.0,19.95,20.0,3500.0,19.9462,19.9462,19.8963,19.9462,3500.0
2007-11-06 09:45:00,19.98,19.98,19.87,19.87,6100.0,19.9262,19.9262,19.8165,19.8165,6100.0
2007-11-06 09:50:00,19.86,19.88,19.74,19.74,5100.0,19.8066,19.8265,19.6869,19.6869,5100.0
2007-11-06 09:55:00,19.72,19.9,19.72,19.83,7900.0,19.6669,19.8465,19.6669,19.7767,7900.0
2007-11-06 10:00:00,19.82,19.88,19.77,19.82,3800.0,19.7667,19.8265,19.7168,19.7667,3800.0
2007-11-06 10:05:00,19.82,19.84,19.58,19.58,11000.0,19.7667,19.7866,19.5273,19.5273,11000.0
2007-11-06 10:10:00,19.58,19.58,19.41,19.48,17300.0,19.5273,19.5273,19.3578,19.4276,17300.0
2007-11-06 10:15:00,19.45,19.56,19.32,19.56,13100.0,19.3977,19.5074,19.268,19.5074,13100.0
2007-11-06 10:20:00,19.55,19.55,19.41,19.42,7000.0,19.4974,19.4974,19.3578,19.3678,7000.0
2007-11-06 10:25:00,19.42,19.62,19.42,19.56,4800.0,19.3678,19.5672,19.3678,19.5074,4800.0
2007-11-06 10:30:00,19.5,19.56,19.5,19.56,4600.0,19.4475,19.5074,19.4475,19.5074,4600.0
2007-11-06 10:35:00,19.53,19.57,19.49,19.57,5500.0,19.4775,19.5174,19.4376,19.5174,5500.0
2007-11-06 10:40:00,19.58,19.58,19.48,19.54,11400.0,19.5273,19.5273,19.4276,19.4874,11400.0
2007-11-06 10:45:00,19.52,19.52,19.45,19.48,5900.0,19.4675,19.4675,19.3977,19.4276,5900.0
2007-11-06 10:50:00,19.47,19.5,19.38,19.4,10000.0,19.4176,19.4475,19.3279,19.3478,10000.0
2007-11-06 10:55:00,19.36,19.44,19.36,19.44,2900.0,19.3079,19.3877,19.3079,19.3877,2900.0
2007-11-06 11:00:00,19.42,19.6,19.41,19.6,6000.0,19.3678,19.5473,19.3578,19.5473,6000.0
2007-11-06 11:05:00,19.6,19.73,19.6,19.73,1500.0,19.5473,19.6769,19.5473,19.6769,1500.0
2007-11-06 11:10:00,19.76,19.76,19.68,19.68,1500.0,19.7068,19.7068,19.6271,19.6271,1500.0
2007-11-06 11:15:00,19.66,19.68,19.63,19.68,1000.0,19.6071,19.6271,19.5772,19.6271,1000.0
2007-11-06 11:20:00,19.69,19.76,19.69,19.7,4400.0,19.637,19.7068,19.637,19.647,4400.0
2007-11-06 11:25:00,19.7,19.72,19.65,19.65,5300.0,19.647,19.6669,19.5971,19.5971,5300.0
2007-11-06 11:30:00,19.66,19.71,19.65,19.7,4100.0,19.6071,19.657,19.5971,19.647,4100.0
2007-11-06 11:35:00,19.7,19.75,19.7,19.74,4400.0,19.647,19.6969,19.647,19.6869,4400.0
2007-11-06 11:40:00,19.71,19.74,19.6,19.6,6000.0,19.657,19.6869,19.5473,19.5473,6000.0
2007-11-06 11:45:00,19.6,19.63,19.6,19.61,4500.0,19.5473,19.5772,19.5473,19.5572,4500.0
2007-11-06 11:50:00,19.6,19.7,19.6,19.69,5500.0,19.5473,19.647,19.5473,19.637,5500.0
2007-11-06 11:55:00,19.69,19.69,19.6,19.6,3500.0,19.637,19.637,19.5473,19.5473,3500.0
2007-11-06 12:00:00,19.6,19.63,19.53,19.54,4100.0,19.5473,19.5772,19.4775,19.4874,4100.0
2007-11-06 12:05:00,19.55,19.56,19.55,19.55,3600.0,19.4974,19.5074,19.4974,19.4974,3600.0
2007-11-06 12:10:00,19.56,19.58,19.56,19.58,4000.0,19.5074,19.5273,19.5074,19.5273,4000.0
2007-11-06 12:15:00,19.59,19.78,19.59,19.78,9500.0,19.5373,19.7268,19.5373,19.7268,9500.0
2007-11-06 12:20:00,19.79,19.79,19.73,19.73,1400.0,19.7368,19.7368,19.6769,19.6769,1400.0
2007-11-06 12:25:00,19.72,19.75,19.7,19.7,4200.0,19.6669,19.6969,19.647,19.647,4200.0
2007-11-06 12:30:00,19.7,19.71,19.64,19.64,8000.0,19.647,19.657,19.5872,19.5872,8000.0
2007-11-06 12:35:00,19.66,19.66,19.52,19.52,5500.0,19.6071,19.6071,19.4675,19.4675,5500.0
2007-11-06 12:40:00,19.52,19.54,19.51,19.51,8500.0,19.4675,19.4874,19.4575,19.4575,8500.0
2007-11-06 12:45:00,19.52,19.63,19.52,19.58,5700.0,19.4675,19.5772,19.4675,19.5273,5700.0
2007-11-06 12:50:00,19.64,19.66,19.64,19.66,1000.0,19.5872,19.6071,19.5872,19.6071,1000.0
2007-11-06 12:55:00,19.68,19.87,19.68,19.86,8500.0,19.6271,19.8165,19.6271,19.8066,8500.0
2007-11-06 13:00:00,19.86,19.86,19.8,19.81,3100.0,19.8066,19.8066,19.7467,19.7567,3100.0
2007-11-06 13:05:00,19.82,19.83,19.82,19.83,200.0,19.7667,19.7767,19.7667,19.7767,200.0
2007-11-06 13:10:00,19.85,19.87,19.84,19.86,1900.0,19.7966,19.8165,19.7866,19.8066,1900.0
2007-11-06 13:15:00,19.86,19.86,19.75,19.75,2200.0,19.8066,19.8066,19.6969,19.6969,2200.0
2007-11-06 13:20:00,19.75,19.76,19.7,19.72,2600.0,19.6969,19.7068,19.647,19.6669,2600.0
2007-11-06 13:25:00,19.72,19.73,19.7,19.71,5200.0,19.6669,19.6769,19.647,19.657,5200.0
2007-11-06 13:30:00,19.73,19.75,19.71,19.75,2400.0,19.6769,19.6969,19.657,19.6969,2400.0
2007-11-06 13:35:00,19.72,19.8,19.72,19.78,1800.0,19.6669,19.7467,19.6669,19.7268,1800.0
2007-11-06 13:40:00,19.8,19.81,19.75,19.81,3400.0,19.7467,19.7567,19.6969,19.7567,3400.0
2007-11-06 13:45:00,19.8,19.81,19.79,19.81,1200.0,19.7467,19.7567,19.7368,19.7567,1200.0
2007-11-06 13:50:00,19.81,19.86,19.81,19.86,5000.0,19.7567,19.8066,19.7567,19.8066,5000.0
2007-11-06 13:55:00,19.86,19.86,19.84,19.85,1500.0,19.8066,19.8066,19.7866,19.7966,1500.0
2007-11-06 14:00:00,19.85,19.86,19.83,19.85,2600.0,19.7966,19.8066,19.7767,19.7966,2600.0
2007-11-06 14:05:00,19.82,19.83,19.78,19.8,4500.0,19.7667,19.7767,19.7268,19.7467,4500.0
2007-11-06 14:10:00,19.79,19.82,19.77,19.77,3200.0,19.7368,19.7667,19.7168,19.7168,3200.0
2007-11-06 14:15:00,19.76,19.76,19.67,19.68,4800.0,19.7068,19.7068,19.6171,19.6271,4800.0
2007-11-06 14:20:00,19.69,19.7,19.59,19.7,5800.0,19.637,19.647,19.5373,19.647,5800.0
2007-11-06 14:25:00,19.7,19.72,19.67,19.68,4200.0,19.647,19.6669,19.6171,19.6271,4200.0
2007-11-06 14:30:00,19.67,19.73,19.67,19.73,5100.0,19.6171,19.6769,19.6171,19.6769,5100.0
2007-11-06 14:35:00,19.74,19.76,19.68,19.71,5400.0,19.6869,19.7068,19.6271,19.657,5400.0
2007-11-06 14:40:00,19.71,19.73,19.71,19.73,4700.0,19.657,19.6769,19.657,19.6769,4700.0
2007-11-06 14:45:00,19.72,19.76,19.71,19.74,8300.0,19.6669,19.7068,19.657,19.6869,8300.0
2007-11-06 14:50:00,19.73,19.77,19.7,19.73,5100.0,19.6769,19.7168,19.647,19.6769,5100.0
2007-11-06 14:55:00,19.73,19.79,19.72,19.74,5600.0,19.6769,19.7368,19.6669,19.6869,5600.0
2007-11-06 15:00:00,19.75,19.83,19.75,19.79,7300.0,19.6969,19.7767,19.6969,19.7368,7300.0
2007-11-06 15:05:00,19.77,19.77,19.72,19.72,7200.0,19.7168,19.7168,19.6669,19.6669,7200.0
2007-11-06 15:10:00,19.71,19.71,19.67,19.68,6300.0,19.657,19.657,19.6171,19.6271,6300.0
2007-11-06 15:15:00,19.67,19.81,19.67,19.8,13800.0,19.6171,19.7567,19.6171,19.7467,13800.0
2007-11-06 15:20:00,19.78,19.79,19.65,19.65,13100.0,19.7268,19.7368,19.5971,19.5971,13100.0
2007-11-06 15:25:00,19.63,19.69,19.63,19.67,10500.0,19.5772,19.637,19.5772,19.6171,10500.0
2007-11-06 15:30:00,19.66,19.69,19.65,19.65,19600.0,19.6071,19.637,19.5971,19.5971,19600.0
2007-11-06 15:35:00,19.64,19.79,19.61,19.76,18800.0,19.5872,19.7368,19.5572,19.7068,18800.0
2007-11-06 15:40:00,19.77,19.81,19.71,19.71,16000.0,19.7168,19.7567,19.657,19.657,16000.0
2007-11-06 15:45:00,19.7,19.83,19.69,19.82,17000.0,19.647,19.7767,19.637,19.7667,17000.0
2007-11-06 15:50:00,19.82,19.82,19.7,19.71,31700.0,19.7667,19.7667,19.647,19.657,31700.0
2007-11-06 15:55:00,19.7,19.75,19.67,19.72,37600.0,19.647,19.6969,19.6171,19.6669,37600.0
2007-11-07 09:30:00,19.3,19.48,19.13,19.27,27500.0,19.2481,19.4276,19.0785,19.2182,27500.0
2007-11-07 09:35:00,19.25,19.45,19.24,19.27,6200.0,19.1982,19.3977,19.1882,19.2182,6200.0
2007-11-07 09:40:00,19.27,19.32,19.26,19.29,6500.0,19.2182,19.268,19.2082,19.2381,6500.0
2007-11-07 09:45:00,19.3,19.35,19.22,19.35,10100.0,19.2481,19.2979,19.1683,19.2979,10100.0
2007-11-07 09:50:00,19.34,19.37,19.34,19.35,14400.0,19.288,19.3179,19.288,19.2979,14400.0
2007-11-07 09:55:00,19.36,19.39,19.34,19.35,9800.0,19.3079,19.3378,19.288,19.2979,9800.0
2007-11-07 10:00:00,19.35,19.48,19.35,19.47,11100.0,19.2979,19.4276,19.2979,19.4176,11100.0
2007-11-07 10:05:00,19.49,19.69,19.48,19.63,9900.0,19.4376,19.637,19.4276,19.5772,9900.0
2007-11-07 10:10:00,19.63,19.64,19.51,19.6,7000.0,19.5772,19.5872,19.4575,19.5473,7000.0
2007-11-07 10:15:00,19.61,19.63,19.51,19.54,8800.0,19.5572,19.5772,19.4575,19.4874,8800.0
2007-11-07 10:20:00,19.54,19.54,19.46,19.51,7100.0,19.4874,19.4874,19.4076,19.4575,7100.0
2007-11-07 10:25:00,19.52,19.53,19.43,19.43,9500.0,19.4675,19.4775,19.3777,19.3777,9500.0
2007-11-07 10:30:00,19.44,19.44,19.3,19.3,9900.0,19.3877,19.3877,19.2481,19.2481,9900.0
2007-11-07 10:35:00,19.31,19.38,19.27,19.37,14200.0,19.2581,19.3279,19.2182,19.3179,14200.0
2007-11-07 10:40:00,19.37,19.45,19.31,19.4,7300.0,19.3179,19.3977,19.2581,19.3478,7300.0
2007-11-07 10:45:00,19.39,19.42,19.3,19.42,8100.0,19.3378,19.3678,19.2481,19.3678,8100.0
2007-11-07 10:50:00,19.43,19.46,19.36,19.42,5200.0,19.3777,19.4076,19.3079,19.3678,5200.0
2007-11-07 10:55:00,19.41,19.42,19.31,19.31,4400.0,19.3578,19.3678,19.2581,19.2581,4400.0
2007-11-07 11:00:00,19.32,19.36,19.29,19.35,7800.0,19.268,19.3079,19.2381,19.2979,7800.0
2007-11-07 11:05:00,19.34,19.4,19.33,19.38,4400.0,19.288,19.3478,19.278,19.3279,4400.0
2007-11-07 11:10:00,19.4,19.41,19.33,19.33,2500.0,19.3478,19.3578,19.278,19.278,2500.0
2007-11-07 11:15:00,19.35,19.35,19.31,19.32,2800.0,19.2979,19.2979,19.2581,19.268,2800.0
2007-11-07 11:20:00,19.31,19.39,19.28,19.33,9800.0,19.2581,19.3378,19.2281,19.278,9800.0
2007-11-07 11:25:00,19.33,19.33,19.29,19.31,4500.0,19.278,19.278,19.2381,19.2581,4500.0
2007-11-07 11:30:00,19.29,19.3,19.26,19.28,3100.0,19.2381,19.2481,19.2082,19.2281,3100.0
2007-11-07 11:35:00,19.28,19.28,19.24,19.25,7100.0,19.2281,19.2281,19.1882,19.1982,7100.0
2007-11-07 11:40:00,19.26,19.32,19.26,19.3,3900.0,19.2082,19.268,19.2082,19.2481,3900.0
2007-11-07 11:45:00,19.29,19.31,19.28,19.28,2300.0,19.2381,19.2581,19.2281,19.2281,2300.0
2007-11-07 11:50:00,19.28,19.36,19.28,19.35,3400.0,19.2281,19.3079,19.2281,19.2979,3400.0
2007-11-07 11:55:00,19.34,19.37,19.31,19.31,3300.0,19.288,19.3179,19.2581,19.2581,3300.0
2007-11-07 12:00:00,19.31,19.33,19.22,19.33,7000.0,19.2581,19.278,19.1683,19.278,7000.0
2007-11-07 12:05:00,19.29,19.31,19.26,19.28,2900.0,19.2381,19.2581,19.2082,19.2281,2900.0
2007-11-07 12:10:00,19.26,19.26,19.22,19.26,5300.0,19.2082,19.2082,19.1683,19.2082,5300.0
2007-11-07 12:15:00,19.24,19.26,19.16,19.17,8200.0,19.1882,19.2082,19.1085,19.1184,8200.0
2007-11-07 12:20:00,19.16,19.23,19.14,19.2,9500.0,19.1085,19.1783,19.0885,19.1483,9500.0
2007-11-07 12:25:00,19.2,19.27,19.2,19.26,11700.0,19.1483,19.2182,19.1483,19.2082,11700.0
2007-11-07 12:30:00,19.26,19.33,19.26,19.29,8200.0,19.2082,19.278,19.2082,19.2381,8200.0
2007-11-07 12:35:00,19.3,19.31,19.23,19.28,6700.0,19.2481,19.2581,19.1783,19.2281,6700.0
2007-11-07 12:40:00,19.28,19.28,19.21,19.21,5000.0,19.2281,19.2281,19.1583,19.1583,5000.0
2007-11-07 12:45:00,19.2,19.24,19.16,19.21,14800.0,19.1483,19.1882,19.1085,19.1583,14800.0
2007-11-07 12:50:00,19.21,19.26,19.15,19.24,28800.0,19.1583,19.2082,19.0985,19.1882,28800.0
2007-11-07 12:55:00,19.23,19.26,19.23,19.25,4400.0,19.1783,19.2082,19.1783,19.1982,4400.0
2007-11-07 13:00:00,19.24,19.3,19.22,19.3,4100.0,19.1882,19.2481,19.1683,19.2481,4100.0
2007-11-07 13:05:00,19.31,19.39,19.3,19.3,3400.0,19.2581,19.3378,19.2481,19.2481,3400.0
2007-11-07 13:10:00,19.28,19.29,19.2,19.25,6300.0,19.2281,19.2381,19.1483,19.1982,6300.0
2007-11-07 13:15:00,19.25,19.27,19.11,19.24,10500.0,19.1982,19.2182,19.0586,19.1882,10500.0
2007-11-07 13:20:00,19.25,19.34,19.21,19.26,11400.0,19.1982,19.288,19.1583,19.2082,11400.0
2007-11-07 13:25:00,19.23,19.26,19.17,19.23,2900.0,19.1783,19.2082,19.1184,19.1783,2900.0
2007-11-07 13:30:00,19.24,19.3,19.21,19.21,4900.0,19.1882,19.2481,19.1583,19.1583,4900.0
2007-11-07 13:35:00,19.21,19.23,19.17,19.21,3000.0,19.1583,19.1783,19.1184,19.1583,3000.0
2007-11-07 13:40:00,19.21,19.3,19.21,19.29,7100.0,19.1583,19.2481,19.1583,19.2381,7100.0
2007-11-07 13:45:00,19.31,19.33,19.28,19.3,3000.0,19.2581,19.278,19.2281,19.2481,3000.0
2007-11-07 13:50:00,19.3,19.33,19.28,19.28,2000.0,19.2481,19.278,19.2281,19.2281,2000.0
2007-11-07 13:55:00,19.28,19.31,19.28,19.28,7500.0,19.2281,19.2581,19.2281,19.2281,7500.0
2007-11-07 14:00:00,19.28,19.28,19.2,19.21,9500.0,19.2281,19.2281,19.1483,19.1583,9500.0
2007-11-07 14:05:00,19.19,19.22,19.16,19.18,5400.0,19.1384,19.1683,19.1085,19.1284,5400.0
2007-11-07 14:10:00,19.17,19.21,19.15,19.21,2700.0,19.1184,19.1583,19.0985,19.1583,2700.0
2007-11-07 14:15:00,19.2,19.29,19.18,19.24,8700.0,19.1483,19.2381,19.1284,19.1882,8700.0
2007-11-07 14:20:00,19.2,19.21,19.11,19.13,3900.0,19.1483,19.1583,19.0586,19.0785,3900.0
2007-11-07 14:25:00,19.13,19.21,19.1,19.14,6900.0,19.0785,19.1583,19.0486,19.0885,6900.0
2007-11-07 14:30:00,19.13,19.14,19.03,19.03,9300.0,19.0785,19.0885,18.9788,18.9788,9300.0
2007-11-07 14:35:00,19.03,19.04,18.88,18.94,15600.0,18.9788,18.9888,18.8292,18.889,15600.0
2007-11-07 14:40:00,18.95,19.04,18.94,19.01,13100.0,18.899,18.9888,18.889,18.9589,13100.0
2007-11-07 14:45:00,19.02,19.02,18.85,18.9,6300.0,18.9688,18.9688,18.7993,18.8492,6300.0
2007-11-07 14:50:00,18.91,18.92,18.81,18.85,8300.0,18.8591,18.8691,18.7594,18.7993,8300.0
2007-11-07 14:55:00,18.87,18.87,18.83,18.83,5600.0,18.8192,18.8192,18.7793,18.7793,5600.0
2007-11-07 15:00:00,18.84,18.95,18.84,18.91,10100.0,18.7893,18.899,18.7893,18.8591,10100.0
2007-11-07 15:05:00,18.91,19.04,18.91,19.03,9700.0,18.8591,18.9888,18.8591,18.9788,9700.0
2007-11-07 15:10:00,19.02,19.12,18.93,18.94,7700.0,18.9688,19.0686,18.8791,18.889,7700.0
2007-11-07 15:15:00,18.92,18.96,18.85,18.86,8000.0,18.8691,18.909,18.7993,18.8093,8000.0
2007-11-07 15:20:00,18.87,18.93,18.86,18.86,9600.0,18.8192,18.8791,18.8093,18.8093,9600.0
2007-11-07 15:25:00,18.86,18.86,18.8,18.81,13300.0,18.8093,18.8093,18.7494,18.7594,13300.0
2007-11-07 15:30:00,18.83,18.85,18.8,18.8,12200.0,18.7793,18.7993,18.7494,18.7494,12200.0
2007-11-07 15:35:00,18.8,18.84,18.75,18.75,17900.0,18.7494,18.7893,18.6996,18.6996,17900.0
2007-11-07 15:40:00,18.74,18.74,18.66,18.7,16000.0,18.6896,18.6896,18.6098,18.6497,16000.0
2007-11-07 15:45:00,18.7,18.84,18.7,18.81,23000.0,18.6497,18.7893,18.6497,18.7594,23000.0
2007-11-07 15:50:00,18.8,18.87,18.77,18.86,38400.0,18.7494,18.8192,18.7195,18.8093,38400.0
2007-11-07 15:55:00,18.85,18.86,18.77,18.81,44300.0,18.7993,18.8093,18.7195,18.7594,44300.0
2007-11-08 09:30:00,18.95,19.64,18.92,19.53,29300.0,18.899,19.5872,18.8691,19.4775,29300.0
2007-11-08 09:35:00,19.49,19.51,19.11,19.34,12600.0,19.4376,19.4575,19.0586,19.288,12600.0
2007-11-08 09:40:00,19.14,19.28,18.98,19.13,15100.0,19.0885,19.2281,18.9289,19.0785,15100.0
2007-11-08 09:45:00,19.1,19.25,18.81,19.13,37000.0,19.0486,19.1982,18.7594,19.0785,37000.0
2007-11-08 09:50:00,19.1,19.1,18.96,18.98,9200.0,19.0486,19.0486,18.909,18.9289,9200.0
2007-11-08 09:55:00,18.96,19.02,18.82,18.9,14100.0,18.909,18.9688,18.7694,18.8492,14100.0
2007-11-08 10:00:00,18.9,18.93,18.83,18.89,12600.0,18.8492,18.8791,18.7793,18.8392,12600.0
2007-11-08 10:05:00,18.82,18.99,18.81,18.85,5100.0,18.7694,18.9389,18.7594,18.7993,5100.0
2007-11-08 10:10:00,18.85,18.89,18.82,18.82,11200.0,18.7993,18.8392,18.7694,18.7694,11200.0
2007-11-08 10:15:00,18.86,18.96,18.8,18.86,10300.0,18.8093,18.909,18.7494,18.8093,10300.0
2007-11-08 10:20:00,18.9,19.08,18.84,18.85,7800.0,18.8492,19.0287,18.7893,18.7993,7800.0
2007-11-08 10:25:00,18.83,18.85,18.79,18.8,10500.0,18.7793,18.7993,18.7394,18.7494,10500.0
2007-11-08 10:30:00,18.79,18.85,18.75,18.85,14900.0,18.7394,18.7993,18.6996,18.7993,14900.0
2007-11-08 10:35:00,18.86,18.96,18.82,18.82,8100.0,18.8093,18.909,18.7694,18.7694,8100.0
2007-11-08 10:40:00,18.87,18.92,18.86,18.89,5200.0,18.8192,18.8691,18.8093,18.8392,5200.0
2007-11-08 10:45:00,18.86,18.86,18.77,18.86,6800.0,18.8093,18.8093,18.7195,18.8093,6800.0
2007-11-08 10:50:00,18.85,18.93,18.82,18.93,6600.0,18.7993,18.8791,18.7694,18.8791,6600.0
2007-11-08 10:55:00,18.92,19.09,18.86,18.88,20400.0,18.8691,19.0386,18.8093,18.8292,20400.0
2007-11-08 11:00:00,18.88,18.93,18.86,18.87,4100.0,18.8292,18.8791,18.8093,18.8192,4100.0
2007-11-08 11:05:00,18.9,18.9,18.85,18.85,9300.0,18.8492,18.8492,18.7993,18.7993,9300.0
2007-11-08 11:10:00,18.86,18.9,18.86,18.88,11200.0,18.8093,18.8492,18.8093,18.8292,11200.0
2007-11-08 11:15:00,18.9,18.9,18.85,18.85,11600.0,18.8492,18.8492,18.7993,18.7993,11600.0
2007-11-08 11:20:00,18.85,18.89,18.85,18.85,8900.0,18.7993,18.8392,18.7993,18.7993,8900.0
2007-11-08 11:25:00,18.85,18.89,18.81,18.89,3900.0,18.7993,18.8392,18.7594,18.8392,3900.0
2007-11-08 11:30:00,18.87,18.87,18.79,18.87,4800.0,18.8192,18.8192,18.7394,18.8192,4800.0
2007-11-08 11:35:00,18.88,18.88,18.78,18.81,10100.0,18.8292,18.8292,18.7295,18.7594,10100.0
2007-11-08 11:40:00,18.82,18.84,18.75,18.79,7200.0,18.7694,18.7893,18.6996,18.7394,7200.0
2007-11-08 11:45:00,18.82,18.82,18.75,18.79,5500.0,18.7694,18.7694,18.6996,18.7394,5500.0
2007-11-08 11:50:00,18.76,18.84,18.76,18.8,4200.0,18.7095,18.7893,18.7095,18.7494,4200.0
2007-11-08 11:55:00,18.8,18.84,18.76,18.82,4500.0,18.7494,18.7893,18.7095,18.7694,4500.0
2007-11-08 12:00:00,18.85,18.85,18.75,18.75,3500.0,18.7993,18.7993,18.6996,18.6996,3500.0
2007-11-08 12:05:00,18.75,18.78,18.72,18.76,10800.0,18.6996,18.7295,18.6696,18.7095,10800.0
2007-11-08 12:10:00,18.75,18.78,18.71,18.78,5700.0,18.6996,18.7295,18.6597,18.7295,5700.0
2007-11-08 12:15:00,18.78,18.82,18.72,18.75,9700.0,18.7295,18.7694,18.6696,18.6996,9700.0
2007-11-08 12:20:00,18.74,18.77,18.63,18.72,7100.0,18.6896,18.7195,18.5799,18.6696,7100.0
2007-11-08 12:25:00,18.73,18.81,18.69,18.81,7400.0,18.6796,18.7594,18.6397,18.7594,7400.0
2007-11-08 12:30:00,18.79,18.85,18.73,18.75,5000.0,18.7394,18.7993,18.6796,18.6996,5000.0
2007-11-08 12:35:00,18.74,18.74,18.56,18.68,9700.0,18.6896,18.6896,18.5101,18.6297,9700.0
2007-11-08 12:40:00,18.67,18.68,18.51,18.54,6500.0,18.6198,18.6297,18.4602,18.4901,6500.0
2007-11-08 12:45:00,18.53,18.65,18.52,18.57,9400.0,18.4801,18.5998,18.4702,18.52,9400.0
2007-11-08 12:50:00,18.55,18.55,18.42,18.5,13600.0,18.5001,18.5001,18.3704,18.4502,13600.0
2007-11-08 12:55:00,18.49,18.54,18.44,18.54,7000.0,18.4403,18.4901,18.3904,18.4901,7000.0
2007-11-08 13:00:00,18.53,18.55,18.49,18.55,4100.0,18.4801,18.5001,18.4403,18.5001,4100.0
2007-11-08 13:05:00,18.53,18.59,18.4,18.42,11300.0,18.4801,18.54,18.3505,18.3704,11300.0
2007-11-08 13:10:00,18.4,18.51,18.4,18.51,7700.0,18.3505,18.4602,18.3505,18.4602,7700.0
2007-11-08 13:15:00,18.47,18.59,18.4,18.59,9800.0,18.4203,18.54,18.3505,18.54,9800.0
2007-11-08 13:20:00,18.45,18.47,18.41,18.43,5100.0,18.4004,18.4203,18.3605,18.3804,5100.0
2007-11-08 13:25:00,18.42,18.56,18.35,18.5,9800.0,18.3704,18.5101,18.3006,18.4502,9800.0
2007-11-08 13:30:00,18.47,18.68,18.47,18.66,6800.0,18.4203,18.6297,18.4203,18.6098,6800.0
2007-11-08 13:35:00,18.61,18.65,18.56,18.61,5100.0,18.5599,18.5998,18.5101,18.5599,5100.0
2007-11-08 13:40:00,18.63,18.7,18.52,18.64,4700.0,18.5799,18.6497,18.4702,18.5899,4700.0
2007-11-08 13:45:00,18.62,18.65,18.54,18.54,2400.0,18.5699,18.5998,18.4901,18.4901,2400.0
2007-11-08 13:50:00,18.56,18.59,18.52,18.58,2800.0,18.5101,18.54,18.4702,18.53,2800.0
2007-11-08 13:55:00,18.57,18.61,18.52,18.54,2800.0,18.52,18.5599,18.4702,18.4901,2800.0
2007-11-08 14:00:00,18.59,18.59,18.45,18.46,3800.0,18.54,18.54,18.4004,18.4103,3800.0
2007-11-08 14:05:00,18.47,18.47,18.4,18.43,9100.0,18.4203,18.4203,18.3505,18.3804,9100.0
2007-11-08 14:10:00,18.43,18.44,18.43,18.43,14600.0,18.3804,18.3904,18.3804,18.3804,14600.0
2007-11-08 14:15:00,18.43,18.45,18.43,18.43,7200.0,18.3804,18.4004,18.3804,18.3804,7200.0
2007-11-08 14:20:00,18.43,18.45,18.4,18.42,6000.0,18.3804,18.4004,18.3505,18.3704,6000.0
2007-11-08 14:25:00,18.43,18.45,18.4,18.42,6200.0,18.3804,18.4004,18.3505,18.3704,6200.0
2007-11-08 14:30:00,18.4,18.51,18.4,18.48,6100.0,18.3505,18.4602,18.3505,18.4303,6100.0
2007-11-08 14:35:00,18.46,18.46,18.41,18.41,3400.0,18.4103,18.4103,18.3605,18.3605,3400.0
2007-11-08 14:40:00,18.41,18.46,18.4,18.43,5000.0,18.3605,18.4103,18.3505,18.3804,5000.0
2007-11-08 14:45:00,18.43,18.48,18.38,18.4,8000.0,18.3804,18.4303,18.3306,18.3505,8000.0
2007-11-08 14:50:00,18.42,18.42,18.32,18.41,4600.0,18.3704,18.3704,18.2707,18.3605,4600.0
2007-11-08 14:55:00,18.38,18.62,18.36,18.61,6900.0,18.3306,18.5699,18.3106,18.5599,6900.0
2007-11-08 15:00:00,18.64,18.74,18.5,18.67,11300.0,18.5899,18.6896,18.4502,18.6198,11300.0
2007-11-08 15:05:00,18.64,18.75,18.56,18.56,5200.0,18.5899,18.6996,18.5101,18.5101,5200.0
2007-11-08 15:10:00,18.55,18.55,18.5,18.5,2100.0,18.5001,18.5001,18.4502,18.4502,2100.0
2007-11-08 15:15:00,18.51,18.63,18.5,18.63,4900.0,18.4602,18.5799,18.4502,18.5799,4900.0
2007-11-08 15:20:00,18.66,18.84,18.66,18.81,7900.0,18.6098,18.7893,18.6098,18.7594,7900.0
2007-11-08 15:25:00,18.81,18.86,18.75,18.79,7300.0,18.7594,18.8093,18.6996,18.7394,7300.0
2007-11-08 15:30:00,18.84,18.84,18.62,18.67,5800.0,18.7893,18.7893,18.5699,18.6198,5800.0
2007-11-08 15:35:00,18.67,18.67,18.55,18.63,5400.0,18.6198,18.6198,18.5001,18.5799,5400.0
2007-11-08 15:40:00,18.66,18.78,18.61,18.77,6200.0,18.6098,18.7295,18.5599,18.7195,6200.0
2007-11-08 15:45:00,18.77,18.84,18.71,18.81,8400.0,18.7195,18.7893,18.6597,18.7594,8400.0
2007-11-08 15:50:00,18.83,18.9,18.82,18.88,9300.0,18.7793,18.8492,18.7694,18.8292,9300.0
2007-11-08 15:55:00,18.88,18.89,18.76,18.85,16400.0,18.8292,18.8392,18.7095,18.7993,16400.0
2007-11-09 09:30:00,18.57,18.74,18.57,18.65,3800.0,18.52,18.6896,18.52,18.5998,3800.0
2007-11-09 09:35:00,18.51,18.6,18.34,18.55,5300.0,18.4602,18.55,18.2907,18.5001,5300.0
2007-11-09 09:40:00,18.44,18.55,18.4,18.5,3400.0,18.3904,18.5001,18.3505,18.4502,3400.0
2007-11-09 09:45:00,18.52,18.58,18.4,18.58,3400.0,18.4702,18.53,18.3505,18.53,3400.0
2007-11-09 09:50:00,18.56,18.56,18.36,18.36,3900.0,18.5101,18.5101,18.3106,18.3106,3900.0
2007-11-09 09:55:00,18.36,18.45,18.34,18.38,3400.0,18.3106,18.4004,18.2907,18.3306,3400.0
2007-11-09 10:00:00,18.34,18.35,18.27,18.31,12100.0,18.2907,18.3006,18.2208,18.2607,12100.0
2007-11-09 10:05:00,18.31,18.31,18.22,18.28,10500.0,18.2607,18.2607,18.171,18.2308,10500.0
2007-11-09 10:10:00,18.3,18.31,18.06,18.06,12100.0,18.2508,18.2607,18.0114,18.0114,12100.0
2007-11-09 10:15:00,18.06,18.37,18.06,18.37,24500.0,18.0114,18.3206,18.0114,18.3206,24500.0
2007-11-09 10:20:00,18.38,18.42,18.33,18.37,15700.0,18.3306,18.3704,18.2807,18.3206,15700.0
2007-11-09 10:25:00,18.37,18.39,18.16,18.18,9600.0,18.3206,18.3405,18.1111,18.1311,9600.0
2007-11-09 10:30:00,18.21,18.28,18.2,18.26,10900.0,18.161,18.2308,18.151,18.2109,10900.0
2007-11-09 10:35:00,18.26,18.27,18.22,18.24,13800.0,18.2109,18.2208,18.171,18.1909,13800.0
2007-11-09 10:40:00,18.27,18.32,18.07,18.07,9900.0,18.2208,18.2707,18.0214,18.0214,9900.0
2007-11-09 10:45:00,18.09,18.11,18.06,18.09,9300.0,18.0413,18.0613,18.0114,18.0413,9300.0
2007-11-09 10:50:00,18.12,18.18,18.11,18.15,7000.0,18.0713,18.1311,18.0613,18.1012,7000.0
2007-11-09 10:55:00,18.16,18.17,18.08,18.13,6800.0,18.1111,18.1211,18.0314,18.0812,6800.0
2007-11-09 11:00:00,18.13,18.15,18.09,18.12,10200.0,18.0812,18.1012,18.0413,18.0713,10200.0
2007-11-09 11:05:00,18.19,18.22,18.11,18.14,5100.0,18.1411,18.171,18.0613,18.0912,5100.0
2007-11-09 11:10:00,18.11,18.11,18.09,18.11,11900.0,18.0613,18.0613,18.0413,18.0613,11900.0
2007-11-09 11:15:00,18.11,18.11,18.08,18.08,7000.0,18.0613,18.0613,18.0314,18.0314,7000.0
2007-11-09 11:20:00,18.07,18.1,18.05,18.06,16600.0,18.0214,18.0513,18.0014,18.0114,16600.0
2007-11-09 11:25:00,18.08,18.08,18.0,18.0,7100.0,18.0314,18.0314,17.9516,17.9516,7100.0
2007-11-09 11:30:00,18.03,18.04,17.97,17.97,10000.0,17.9815,17.9915,17.9217,17.9217,10000.0
2007-11-09 11:35:00,17.97,18.02,17.95,17.97,11000.0,17.9217,17.9715,17.9017,17.9217,11000.0
2007-11-09 11:40:00,17.92,18.0,17.91,17.97,5400.0,17.8718,17.9516,17.8618,17.9217,5400.0
2007-11-09 11:45:00,17.97,18.18,17.95,18.16,14900.0,17.9217,18.1311,17.9017,18.1111,14900.0
2007-11-09 11:50:00,18.16,18.2,18.16,18.2,8300.0,18.1111,18.151,18.1111,18.151,8300.0
2007-11-09 11:55:00,18.2,18.21,18.19,18.2,12700.0,18.151,18.161,18.1411,18.151,12700.0
2007-11-09 12:00:00,18.19,18.19,18.0,18.07,5900.0,18.1411,18.1411,17.9516,18.0214,5900.0
2007-11-09 12:05:00,18.08,18.08,18.06,18.08,1300.0,18.0314,18.0314,18.0114,18.0314,1300.0
2007-11-09 12:10:00,18.08,18.1,18.06,18.1,4700.0,18.0314,18.0513,18.0114,18.0513,4700.0
2007-11-09 12:15:00,18.09,18.09,18.0,18.05,5800.0,18.0413,18.0413,17.9516,18.0014,5800.0
2007-11-09 12:20:00,18.05,18.05,18.0,18.0,1900.0,18.0014,18.0014,17.9516,17.9516,1900.0
2007-11-09 12:25:00,18.0,18.08,18.0,18.07,3800.0,17.9516,18.0314,17.9516,18.0214,3800.0
2007-11-09 12:30:00,18.09,18.16,18.08,18.12,3000.0,18.0413,18.1111,18.0314,18.0713,3000.0
2007-11-09 12:35:00,18.13,18.2,18.13,18.2,5000.0,18.0812,18.151,18.0812,18.151,5000.0
2007-11-09 12:40:00,18.19,18.22,18.13,18.13,5600.0,18.1411,18.171,18.0812,18.0812,5600.0
2007-11-09 12:45:00,18.13,18.21,18.13,18.18,5700.0,18.0812,18.161,18.0812,18.1311,5700.0
2007-11-09 12:50:00,18.18,18.18,18.11,18.15,2600.0,18.1311,18.1311,18.0613,18.1012,2600.0
2007-11-09 12:55:00,18.14,18.15,18.13,18.14,1500.0,18.0912,18.1012,18.0812,18.0912,1500.0
2007-11-09 13:00:00,18.09,18.1,18.06,18.1,9600.0,18.0413,18.0513,18.0114,18.0513,9600.0
2007-11-09 13:05:00,18.08,18.09,18.0,18.01,6100.0,18.0314,18.0413,17.9516,17.9615,6100.0
2007-11-09 13:10:00,17.99,18.03,17.99,18.02,2900.0,17.9416,17.9815,17.9416,17.9715,2900.0
2007-11-09 13:15:00,18.02,18.13,18.01,18.12,8700.0,17.9715,18.0812,17.9615,18.0713,8700.0
2007-11-09 13:20:00,18.15,18.15,18.05,18.12,6800.0,18.1012,18.1012,18.0014,18.0713,6800.0
2007-11-09 13:25:00,18.12,18.12,18.07,18.1,2300.0,18.0713,18.0713,18.0214,18.0513,2300.0
2007-11-09 13:30:00,18.1,18.18,18.08,18.18,4100.0,18.0513,18.1311,18.0314,18.1311,4100.0
2007-11-09 13:35:00,18.2,18.22,18.15,18.18,2500.0,18.151,18.171,18.1012,18.1311,2500.0
2007-11-09 13:40:00,18.2,18.2,18.15,18.17,1500.0,18.151,18.151,18.1012,18.1211,1500.0
2007-11-09 13:45:00,18.19,18.2,18.19,18.2,3100.0,18.1411,18.151,18.1411,18.151,3100.0
2007-11-09 13:50:00,18.22,18.23,18.2,18.22,2400.0,18.171,18.181,18.151,18.171,2400.0
2007-11-09 13:55:00,18.21,18.21,18.11,18.15,5100.0,18.161,18.161,18.0613,18.1012,5100.0
2007-11-09 14:00:00,18.11,18.23,18.11,18.23,17100.0,18.0613,18.181,18.0613,18.181,17100.0
2007-11-09 14:05:00,18.25,18.25,18.2,18.21,6000.0,18.2009,18.2009,18.151,18.161,6000.0
2007-11-09 14:10:00,18.21,18.24,18.14,18.21,14000.0,18.161,18.1909,18.0912,18.161,14000.0
2007-11-09 14:15:00,18.18,18.23,18.17,18.23,4600.0,18.1311,18.181,18.1211,18.181,4600.0
2007-11-09 14:20:00,18.24,18.4,18.24,18.4,12000.0,18.1909,18.3505,18.1909,18.3505,12000.0
2007-11-09 14:25:00,18.38,18.5,18.36,18.47,7300.0,18.3306,18.4502,18.3106,18.4203,7300.0
2007-11-09 14:30:00,18.41,18.42,18.37,18.41,4700.0,18.3605,18.3704,18.3206,18.3605,4700.0
2007-11-09 14:35:00,18.39,18.41,18.38,18.4,7100.0,18.3405,18.3605,18.3306,18.3505,7100.0
2007-11-09 14:40:00,18.42,18.42,18.38,18.42,13400.0,18.3704,18.3704,18.3306,18.3704,13400.0
2007-11-09 14:45:00,18.37,18.42,18.36,18.41,10600.0,18.3206,18.3704,18.3106,18.3605,10600.0
2007-11-09 14:50:00,18.41,18.42,18.34,18.34,10300.0,18.3605,18.3704,18.2907,18.2907,10300.0
2007-11-09 14:55:00,18.34,18.36,18.29,18.29,3400.0,18.2907,18.3106,18.2408,18.2408,3400.0
2007-11-09 15:00:00,18.3,18.36,18.3,18.34,7600.0,18.2508,18.3106,18.2508,18.2907,7600.0
2007-11-09 15:05:00,18.35,18.39,18.34,18.39,4900.0,18.3006,18.3405,18.2907,18.3405,4900.0
2007-11-09 15:10:00,18.39,18.46,18.37,18.43,5700.0,18.3405,18.4103,18.3206,18.3804,5700.0
2007-11-09 15:15:00,18.43,18.43,18.37,18.4,2100.0,18.3804,18.3804,18.3206,18.3505,2100.0
2007-11-09 15:20:00,18.42,18.54,18.42,18.52,5900.0,18.3704,18.4901,18.3704,18.4702,5900.0
2007-11-09 15:25:00,18.53,18.56,18.46,18.53,4100.0,18.4801,18.5101,18.4103,18.4801,4100.0
2007-11-09 15:30:00,18.54,18.55,18.39,18.42,6500.0,18.4901,18.5001,18.3405,18.3704,6500.0
2007-11-09 15:35:00,18.4,18.44,18.34,18.42,16900.0,18.3505,18.3904,18.2907,18.3704,16900.0
2007-11-09 15:40:00,18.45,18.5,18.28,18.35,13800.0,18.4004,18.4502,18.2308,18.3006,13800.0
2007-11-09 15:45:00,18.35,18.4,18.23,18.23,11700.0,18.3006,18.3505,18.181,18.181,11700.0
2007-11-09 15:50:00,18.22,18.31,18.18,18.24,19800.0,18.171,18.2607,18.1311,18.1909,19800.0
2007-11-09 15:55:00,18.24,18.34,18.21,18.28,22200.0,18.1909,18.2907,18.161,18.2308,22200.0
2007-11-12 09:30:00,18.32,18.43,18.3,18.33,3300.0,18.2707,18.3804,18.2508,18.2807,3300.0
2007-11-12 09:35:00,18.36,18.39,18.33,18.36,4300.0,18.3106,18.3405,18.2807,18.3106,4300.0
2007-11-12 09:40:00,18.36,18.41,18.35,18.36,2500.0,18.3106,18.3605,18.3006,18.3106,2500.0
2007-11-12 09:45:00,18.37,18.49,18.33,18.49,6200.0,18.3206,18.4403,18.2807,18.4403,6200.0
2007-11-12 09:50:00,18.49,18.68,18.49,18.68,9500.0,18.4403,18.6297,18.4403,18.6297,9500.0
2007-11-12 09:55:00,18.7,18.7,18.59,18.6,5100.0,18.6497,18.6497,18.54,18.55,5100.0
2007-11-12 10:00:00,18.6,18.6,18.53,18.57,3800.0,18.55,18.55,18.4801,18.52,3800.0
2007-11-12 10:05:00,18.57,18.57,18.49,18.49,17100.0,18.52,18.52,18.4403,18.4403,17100.0
2007-11-12 10:10:00,18.49,18.56,18.48,18.52,6800.0,18.4403,18.5101,18.4303,18.4702,6800.0
2007-11-12 10:15:00,18.52,18.64,18.52,18.56,4100.0,18.4702,18.5899,18.4702,18.5101,4100.0
2007-11-12 10:20:00,18.56,18.65,18.51,18.55,5600.0,18.5101,18.5998,18.4602,18.5001,5600.0
2007-11-12 10:25:00,18.6,18.66,18.55,18.63,2000.0,18.55,18.6098,18.5001,18.5799,2000.0
2007-11-12 10:30:00,18.65,18.85,18.62,18.7,11600.0,18.5998,18.7993,18.5699,18.6497,11600.0
2007-11-12 10:35:00,18.65,18.7,18.62,18.7,2100.0,18.5998,18.6497,18.5699,18.6497,2100.0
2007-11-12 10:40:00,18.66,18.78,18.66,18.76,8600.0,18.6098,18.7295,18.6098,18.7095,8600.0
2007-11-12 10:45:00,18.75,18.77,18.67,18.68,6700.0,18.6996,18.7195,18.6198,18.6297,6700.0
2007-11-12 10:50:00,18.66,18.7,18.57,18.57,4300.0,18.6098,18.6497,18.52,18.52,4300.0
2007-11-12 10:55:00,18.59,18.68,18.59,18.63,2200.0,18.54,18.6297,18.54,18.5799,2200.0
2007-11-12 11:00:00,18.61,18.72,18.61,18.72,4300.0,18.5599,18.6696,18.5599,18.6696,4300.0
2007-11-12 11:05:00,18.73,18.9,18.71,18.85,3100.0,18.6796,18.8492,18.6597,18.7993,3100.0
2007-11-12 11:10:00,18.82,18.9,18.76,18.84,8400.0,18.7694,18.8492,18.7095,18.7893,8400.0
2007-11-12 11:15:00,18.84,18.9,18.82,18.88,2700.0,18.7893,18.8492,18.7694,18.8292,2700.0
2007-11-12 11:20:00,18.88,18.88,18.86,18.88,1000.0,18.8292,18.8292,18.8093,18.8292,1000.0
2007-11-12 11:25:00,18.88,18.94,18.88,18.91,6200.0,18.8292,18.889,18.8292,18.8591,6200.0
2007-11-12 11:30:00,18.94,18.96,18.88,18.91,4600.0,18.889,18.909,18.8292,18.8591,4600.0
2007-11-12 11:35:00,18.91,18.93,18.9,18.92,6700.0,18.8591,18.8791,18.8492,18.8691,6700.0
2007-11-12 11:40:00,18.92,18.93,18.89,18.92,8800.0,18.8691,18.8791,18.8392,18.8691,8800.0
2007-11-12 11:45:00,18.9,18.93,18.87,18.87,4500.0,18.8492,18.8791,18.8192,18.8192,4500.0
2007-11-12 11:50:00,18.89,18.9,18.86,18.86,4900.0,18.8392,18.8492,18.8093,18.8093,4900.0
2007-11-12 11:55:00,18.86,18.89,18.86,18.87,2000.0,18.8093,18.8392,18.8093,18.8192,2000.0
2007-11-12 12:00:00,18.86,18.92,18.86,18.89,4000.0,18.8093,18.8691,18.8093,18.8392,4000.0
2007-11-12 12:05:00,18.92,18.95,18.92,18.94,2700.0,18.8691,18.899,18.8691,18.889,2700.0
2007-11-12 12:10:00,18.92,18.99,18.92,18.99,3200.0,18.8691,18.9389,18.8691,18.9389,3200.0
2007-11-12 12:15:00,18.98,19.03,18.98,19.01,11900.0,18.9289,18.9788,18.9289,18.9589,11900.0
2007-11-12 12:20:00,19.01,19.09,19.01,19.03,6400.0,18.9589,19.0386,18.9589,18.9788,6400.0
2007-11-12 12:25:00,19.03,19.03,18.94,18.95,7100.0,18.9788,18.9788,18.889,18.899,7100.0
2007-11-12 12:30:00,18.95,19.07,18.95,19.07,7400.0,18.899,19.0187,18.899,19.0187,7400.0
2007-11-12 12:35:00,19.09,19.13,19.06,19.09,2400.0,19.0386,19.0785,19.0087,19.0386,2400.0
2007-11-12 12:40:00,19.07,19.14,19.01,19.01,4700.0,19.0187,19.0885,18.9589,18.9589,4700.0
2007-11-12 12:45:00,19.04,19.06,18.99,18.99,9200.0,18.9888,19.0087,18.9389,18.9389,9200.0
2007-11-12 12:50:00,18.97,18.99,18.94,18.95,1100.0,18.919,18.9389,18.889,18.899,1100.0
2007-11-12 12:55:00,18.95,18.99,18.94,18.94,1400.0,18.899,18.9389,18.889,18.889,1400.0
2007-11-12 13:00:00,18.96,18.99,18.95,18.99,1000.0,18.909,18.9389,18.899,18.9389,1000.0
2007-11-12 13:05:00,19.02,19.02,18.94,18.95,1300.0,18.9688,18.9688,18.889,18.899,1300.0
2007-11-12 13:10:00,18.93,18.94,18.91,18.91,1200.0,18.8791,18.889,18.8591,18.8591,1200.0
2007-11-12 13:15:00,18.91,18.91,18.86,18.91,6100.0,18.8591,18.8591,18.8093,18.8591,6100.0
2007-11-12 13:20:00,18.91,18.92,18.9,18.91,2900.0,18.8591,18.8691,18.8492,18.8591,2900.0
2007-11-12 13:25:00,18.91,18.91,18.9,18.91,3200.0,18.8591,18.8591,18.8492,18.8591,3200.0
2007-11-12 13:30:00,18.91,18.91,18.87,18.9,4600.0,18.8591,18.8591,18.8192,18.8492,4600.0
2007-11-12 13:35:00,18.87,18.87,18.86,18.86,3700.0,18.8192,18.8192,18.8093,18.8093,3700.0
2007-11-12 13:40:00,18.86,18.87,18.76,18.76,6600.0,18.8093,18.8192,18.7095,18.7095,6600.0
2007-11-12 13:45:00,18.76,18.77,18.72,18.77,2100.0,18.7095,18.7195,18.6696,18.7195,2100.0
2007-11-12 13:50:00,18.73,18.77,18.69,18.72,2700.0,18.6796,18.7195,18.6397,18.6696,2700.0
2007-11-12 13:55:00,18.71,18.87,18.71,18.79,5200.0,18.6597,18.8192,18.6597,18.7394,5200.0
2007-11-12 14:00:00,18.83,18.87,18.81,18.85,1500.0,18.7793,18.8192,18.7594,18.7993,1500.0
2007-11-12 14:05:00,18.85,18.89,18.8,18.82,4500.0,18.7993,18.8392,18.7494,18.7694,4500.0
2007-11-12 14:10:00,18.84,18.84,18.73,18.77,3500.0,18.7893,18.7893,18.6796,18.7195,3500.0
2007-11-12 14:15:00,18.7,18.77,18.67,18.75,1800.0,18.6497,18.7195,18.6198,18.6996,1800.0
2007-11-12 14:20:00,18.78,18.82,18.74,18.78,2400.0,18.7295,18.7694,18.6896,18.7295,2400.0
2007-11-12 14:25:00,18.8,18.83,18.69,18.79,3500.0,18.7494,18.7793,18.6397,18.7394,3500.0
2007-11-12 14:30:00,18.8,18.92,18.8,18.85,3100.0,18.7494,18.8691,18.7494,18.7993,3100.0
2007-11-12 14:35:00,18.87,18.9,18.8,18.8,2400.0,18.8192,18.8492,18.7494,18.7494,2400.0
2007-11-12 14:40:00,18.83,18.9,18.83,18.88,3600.0,18.7793,18.8492,18.7793,18.8292,3600.0
2007-11-12 14:45:00,18.86,18.89,18.86,18.87,1900.0,18.8093,18.8392,18.8093,18.8192,1900.0
2007-11-12 14:50:00,18.85,18.88,18.78,18.78,2700.0,18.7993,18.8292,18.7295,18.7295,2700.0
2007-11-12 14:55:00,18.77,18.78,18.74,18.74,800.0,18.7195,18.7295,18.6896,18.6896,800.0
2007-11-12 15:00:00,18.74,18.79,18.63,18.78,5400.0,18.6896,18.7394,18.5799,18.7295,5400.0
2007-11-12 15:05:00,18.76,18.76,18.66,18.75,3900.0,18.7095,18.7095,18.6098,18.6996,3900.0
2007-11-12 15:10:00,18.76,18.81,18.69,18.77,4300.0,18.7095,18.7594,18.6397,18.7195,4300.0
2007-11-12 15:15:00,18.73,18.73,18.6,18.6,3000.0,18.6796,18.6796,18.55,18.55,3000.0
2007-11-12 15:20:00,18.61,18.61,18.51,18.58,8500.0,18.5599,18.5599,18.4602,18.53,8500.0
2007-11-12 15:25:00,18.57,18.57,18.44,18.47,4900.0,18.52,18.52,18.3904,18.4203,4900.0
2007-11-12 15:30:00,18.47,18.68,18.47,18.66,5500.0,18.4203,18.6297,18.4203,18.6098,5500.0
2007-11-12 15:35:00,18.65,18.71,18.63,18.65,3800.0,18.5998,18.6597,18.5799,18.5998,3800.0
2007-11-12 15:40:00,18.63,18.72,18.6,18.68,9400.0,18.5799,18.6696,18.55,18.6297,9400.0
2007-11-12 15:45:00,18.64,18.65,18.52,18.55,8100.0,18.5899,18.5998,18.4702,18.5001,8100.0
2007-11-12 15:50:00,18.58,18.66,18.52,18.64,9200.0,18.53,18.6098,18.4702,18.5899,9200.0
2007-11-12 15:55:00,18.62,18.65,18.52,18.52,13200.0,18.5699,18.5998,18.4702,18.4702,13200.0
2007-11-13 09:30:00,18.76,18.98,18.62,18.62,3800.0,18.7095,18.9289,18.5699,18.5699,3800.0
2007-11-13 09:35:00,18.62,18.7,18.56,18.61,2000.0,18.5699,18.6497,18.5101,18.5599,2000.0
2007-11-13 09:40:00,18.56,18.71,18.56,18.63,2600.0,18.5101,18.6597,18.5101,18.5799,2600.0
2007-11-13 09:45:00,18.65,18.83,18.65,18.83,5500.0,18.5998,18.7793,18.5998,18.7793,5500.0
2007-11-13 09:50:00,18.8,18.8,18.64,18.64,2700.0,18.7494,18.7494,18.5899,18.5899,2700.0
2007-11-13 09:55:00,18.68,18.68,18.54,18.58,1900.0,18.6297,18.6297,18.4901,18.53,1900.0
2007-11-13 10:00:00,18.59,18.8,18.59,18.66,6300.0,18.54,18.7494,18.54,18.6098,6300.0
2007-11-13 10:05:00,18.64,18.71,18.6,18.64,2800.0,18.5899,18.6597,18.55,18.5899,2800.0
2007-11-13 10:10:00,18.6,18.63,18.57,18.63,2100.0,18.55,18.5799,18.52,18.5799,2100.0
2007-11-13 10:15:00,18.61,18.69,18.61,18.68,3200.0,18.5599,18.6397,18.5599,18.6297,3200.0
2007-11-13 10:20:00,18.63,18.68,18.59,18.68,1300.0,18.5799,18.6297,18.54,18.6297,1300.0
2007-11-13 10:25:00,18.69,18.69,18.62,18.66,1800.0,18.6397,18.6397,18.5699,18.6098,1800.0
2007-11-13 10:30:00,18.66,18.7,18.51,18.51,5900.0,18.6098,18.6497,18.4602,18.4602,5900.0
2007-11-13 10:35:00,18.51,18.51,18.47,18.47,3300.0,18.4602,18.4602,18.4203,18.4203,3300.0
2007-11-13 10:40:00,18.51,18.55,18.49,18.54,1400.0,18.4602,18.5001,18.4403,18.4901,1400.0
2007-11-13 10:45:00,18.57,18.63,18.53,18.62,3500.0,18.52,18.5799,18.4801,18.5699,3500.0
2007-11-13 10:50:00,18.63,18.71,18.6,18.71,2400.0,18.5799,18.6597,18.55,18.6597,2400.0
2007-11-13 10:55:00,18.71,18.72,18.66,18.7,1500.0,18.6597,18.6696,18.6098,18.6497,1500.0
2007-11-13 11:00:00,18.71,18.71,18.67,18.71,1500.0,18.6597,18.6597,18.6198,18.6597,1500.0
2007-11-13 11:05:00,18.71,18.82,18.71,18.81,2900.0,18.6597,18.7694,18.6597,18.7594,2900.0
2007-11-13 11:10:00,18.79,18.8,18.73,18.77,1500.0,18.7394,18.7494,18.6796,18.7195,1500.0
2007-11-13 11:15:00,18.73,18.73,18.65,18.67,2000.0,18.6796,18.6796,18.5998,18.6198,2000.0
2007-11-13 11:20:00,18.65,18.66,18.62,18.62,1200.0,18.5998,18.6098,18.5699,18.5699,1200.0
2007-11-13 11:25:00,18.61,18.66,18.6,18.66,1900.0,18.5599,18.6098,18.55,18.6098,1900.0
2007-11-13 11:30:00,18.63,18.63,18.6,18.62,4400.0,18.5799,18.5799,18.55,18.5699,4400.0
2007-11-13 11:35:00,18.6,18.68,18.6,18.64,1900.0,18.55,18.6297,18.55,18.5899,1900.0
2007-11-13 11:40:00,18.61,18.65,18.58,18.61,1100.0,18.5599,18.5998,18.53,18.5599,1100.0
2007-11-13 11:45:00,18.58,18.59,18.46,18.5,4100.0,18.53,18.54,18.4103,18.4502,4100.0
2007-11-13 11:50:00,18.5,18.5,18.39,18.39,3000.0,18.4502,18.4502,18.3405,18.3405,3000.0
2007-11-13 11:55:00,18.43,18.43,18.41,18.42,1100.0,18.3804,18.3804,18.3605,18.3704,1100.0
2007-11-13 12:00:00,18.42,18.44,18.39,18.42,5000.0,18.3704,18.3904,18.3405,18.3704,5000.0
2007-11-13 12:05:00,18.41,18.5,18.41,18.48,4500.0,18.3605,18.4502,18.3605,18.4303,4500.0
2007-11-13 12:10:00,18.5,18.5,18.45,18.47,4000.0,18.4502,18.4502,18.4004,18.4203,4000.0
2007-11-13 12:15:00,18.48,18.49,18.45,18.45,1400.0,18.4303,18.4403,18.4004,18.4004,1400.0
2007-11-13 12:20:00,18.48,18.57,18.47,18.57,4100.0,18.4303,18.52,18.4203,18.52,4100.0
2007-11-13 12:25:00,18.58,18.59,18.49,18.49,1800.0,18.53,18.54,18.4403,18.4403,1800.0
2007-11-13 12:30:00,18.48,18.5,18.45,18.45,3100.0,18.4303,18.4502,18.4004,18.4004,3100.0
2007-11-13 12:35:00,18.45,18.46,18.43,18.46,1400.0,18.4004,18.4103,18.3804,18.4103,1400.0
2007-11-13 12:40:00,18.46,18.5,18.45,18.5,3200.0,18.4103,18.4502,18.4004,18.4502,3200.0
2007-11-13 12:45:00,18.48,18.5,18.47,18.49,2700.0,18.4303,18.4502,18.4203,18.4403,2700.0
2007-11-13 12:50:00,18.49,18.53,18.48,18.52,2200.0,18.4403,18.4801,18.4303,18.4702,2200.0
2007-11-13 12:55:00,18.51,18.52,18.49,18.49,1300.0,18.4602,18.4702,18.4403,18.4403,1300.0
2007-11-13 13:00:00,18.5,18.52,18.47,18.48,2800.0,18.4502,18.4702,18.4203,18.4303,2800.0
2007-11-13 13:05:00,18.5,18.55,18.47,18.52,4900.0,18.4502,18.5001,18.4203,18.4702,4900.0
2007-11-13 13:10:00,18.5,18.54,18.5,18.53,600.0,18.4502,18.4901,18.4502,18.4801,600.0
2007-11-13 13:15:00,18.51,18.53,18.5,18.5,1200.0,18.4602,18.4801,18.4502,18.4502,1200.0
2007-11-13 13:20:00,18.52,18.58,18.49,18.58,3400.0,18.4702,18.53,18.4403,18.53,3400.0
2007-11-13 13:25:00,18.56,18.62,18.56,18.62,1900.0,18.5101,18.5699,18.5101,18.5699,1900.0
2007-11-13 13:30:00,18.62,18.7,18.62,18.69,2600.0,18.5699,18.6497,18.5699,18.6397,2600.0
2007-11-13 13:35:00,18.71,18.78,18.68,18.75,3800.0,18.6597,18.7295,18.6297,18.6996,3800.0
2007-11-13 13:40:00,18.75,18.77,18.71,18.77,4200.0,18.6996,18.7195,18.6597,18.7195,4200.0
2007-11-13 13:45:00,18.77,18.77,18.7,18.72,3800.0,18.7195,18.7195,18.6497,18.6696,3800.0
2007-11-13 13:50:00,18.74,18.74,18.67,18.68,9900.0,18.6896,18.6896,18.6198,18.6297,9900.0
2007-11-13 13:55:00,18.67,18.67,18.59,18.66,4000.0,18.6198,18.6198,18.54,18.6098,4000.0
2007-11-13 14:00:00,18.65,18.69,18.63,18.66,2400.0,18.5998,18.6397,18.5799,18.6098,2400.0
2007-11-13 14:05:00,18.67,18.73,18.67,18.73,1900.0,18.6198,18.6796,18.6198,18.6796,1900.0
2007-11-13 14:10:00,18.75,18.82,18.72,18.77,4300.0,18.6996,18.7694,18.6696,18.7195,4300.0
2007-11-13 14:15:00,18.79,18.81,18.78,18.78,5100.0,18.7394,18.7594,18.7295,18.7295,5100.0
2007-11-13 14:20:00,18.79,18.81,18.78,18.8,1600.0,18.7394,18.7594,18.7295,18.7494,1600.0
2007-11-13 14:25:00,18.78,18.82,18.78,18.78,3100.0,18.7295,18.7694,18.7295,18.7295,3100.0
2007-11-13 14:30:00,18.79,18.83,18.74,18.78,2900.0,18.7394,18.7793,18.6896,18.7295,2900.0
2007-11-13 14:35:00,18.8,18.8,18.75,18.77,4300.0,18.7494,18.7494,18.6996,18.7195,4300.0
2007-11-13 14:40:00,18.75,18.75,18.66,18.67,4200.0,18.6996,18.6996,18.6098,18.6198,4200.0
2007-11-13 14:45:00,18.68,18.8,18.67,18.8,2700.0,18.6297,18.7494,18.6198,18.7494,2700.0
2007-11-13 14:50:00,18.8,18.86,18.79,18.8,2700.0,18.7494,18.8093,18.7394,18.7494,2700.0
2007-11-13 14:55:00,18.79,18.82,18.77,18.78,3400.0,18.7394,18.7694,18.7195,18.7295,3400.0
2007-11-13 15:00:00,18.78,18.94,18.78,18.93,13700.0,18.7295,18.889,18.7295,18.8791,13700.0
2007-11-13 15:05:00,18.93,18.95,18.86,18.88,6200.0,18.8791,18.899,18.8093,18.8292,6200.0
2007-11-13 15:10:00,18.87,18.93,18.84,18.9,5300.0,18.8192,18.8791,18.7893,18.8492,5300.0
2007-11-13 15:15:00,18.87,18.89,18.82,18.84,6700.0,18.8192,18.8392,18.7694,18.7893,6700.0
2007-11-13 15:20:00,18.83,18.92,18.83,18.91,6500.0,18.7793,18.8691,18.7793,18.8591,6500.0
2007-11-13 15:25:00,18.91,19.01,18.88,19.0,11400.0,18.8591,18.9589,18.8292,18.9489,11400.0
2007-11-13 15:30:00,19.0,19.0,18.97,18.99,11400.0,18.9489,18.9489,18.919,18.9389,11400.0
2007-11-13 15:35:00,18.99,19.0,18.95,18.97,10200.0,18.9389,18.9489,18.899,18.919,10200.0
2007-11-13 15:40:00,18.98,19.0,18.96,18.98,13900.0,18.9289,18.9489,18.909,18.9289,13900.0
2007-11-13 15:45:00,18.99,19.11,18.97,19.02,26700.0,18.9389,19.0586,18.919,18.9688,26700.0
2007-11-13 15:50:00,19.02,19.04,18.95,19.02,33700.0,18.9688,18.9888,18.899,18.9688,33700.0
2007-11-13 15:55:00,19.01,19.08,18.97,18.97,22000.0,18.9589,19.0287,18.919,18.919,22000.0
2007-11-14 09:30:00,19.08,19.19,18.98,19.0,6900.0,19.0287,19.1384,18.9289,18.9489,6900.0
2007-11-14 09:35:00,19.01,19.01,18.83,18.9,7900.0,18.9589,18.9589,18.7793,18.8492,7900.0
2007-11-14 09:40:00,18.97,18.97,18.8,18.8,1800.0,18.919,18.919,18.7494,18.7494,1800.0
2007-11-14 09:45:00,18.8,18.86,18.73,18.84,3400.0,18.7494,18.8093,18.6796,18.7893,3400.0
2007-11-14 09:50:00,18.8,18.81,18.62,18.69,1400.0,18.7494,18.7594,18.5699,18.6397,1400.0
2007-11-14 09:55:00,18.73,18.83,18.68,18.79,1800.0,18.6796,18.7793,18.6297,18.7394,1800.0
2007-11-14 10:00:00,18.86,19.04,18.83,19.04,5600.0,18.8093,18.9888,18.7793,18.9888,5600.0
2007-11-14 10:05:00,19.03,19.13,19.0,19.03,3700.0,18.9788,19.0785,18.9489,18.9788,3700.0
2007-11-14 10:10:00,18.99,19.2,18.96,19.2,7200.0,18.9389,19.1483,18.909,19.1483,7200.0
2007-11-14 10:15:00,19.14,19.17,19.1,19.13,4800.0,19.0885,19.1184,19.0486,19.0785,4800.0
2007-11-14 10:20:00,19.12,19.17,19.08,19.08,1300.0,19.0686,19.1184,19.0287,19.0287,1300.0
2007-11-14 10:25:00,19.08,19.08,18.94,19.02,3300.0,19.0287,19.0287,18.889,18.9688,3300.0
2007-11-14 10:30:00,18.97,18.97,18.88,18.9,1200.0,18.919,18.919,18.8292,18.8492,1200.0
2007-11-14 10:35:00,18.9,18.98,18.9,18.98,1900.0,18.8492,18.9289,18.8492,18.9289,1900.0
2007-11-14 10:40:00,18.94,18.97,18.89,18.96,1900.0,18.889,18.919,18.8392,18.909,1900.0
2007-11-14 10:45:00,18.98,19.05,18.98,19.05,1700.0,18.9289,18.9988,18.9289,18.9988,1700.0
2007-11-14 10:50:00,19.05,19.11,19.05,19.09,1400.0,18.9988,19.0586,18.9988,19.0386,1400.0
2007-11-14 10:55:00,19.1,19.11,19.09,19.1,1900.0,19.0486,19.0586,19.0386,19.0486,1900.0
2007-11-14 11:00:00,19.09,19.15,19.07,19.15,3500.0,19.0386,19.0985,19.0187,19.0985,3500.0
2007-11-14 11:05:00,19.16,19.2,19.13,19.16,4800.0,19.1085,19.1483,19.0785,19.1085,4800.0
2007-11-14 11:10:00,19.13,19.15,19.03,19.03,3700.0,19.0785,19.0985,18.9788,18.9788,3700.0
2007-11-14 11:15:00,19.07,19.16,19.06,19.16,4400.0,19.0187,19.1085,19.0087,19.1085,4400.0
2007-11-14 11:20:00,19.17,19.2,19.16,19.18,2400.0,19.1184,19.1483,19.1085,19.1284,2400.0
2007-11-14 11:25:00,19.17,19.22,19.17,19.18,1200.0,19.1184,19.1683,19.1184,19.1284,1200.0
2007-11-14 11:30:00,19.2,19.24,19.17,19.24,3500.0,19.1483,19.1882,19.1184,19.1882,3500.0
2007-11-14 11:35:00,19.22,19.23,19.17,19.18,3400.0,19.1683,19.1783,19.1184,19.1284,3400.0
2007-11-14 11:40:00,19.19,19.22,19.18,19.21,1300.0,19.1384,19.1683,19.1284,19.1583,1300.0
2007-11-14 11:45:00,19.19,19.22,19.19,19.19,1800.0,19.1384,19.1683,19.1384,19.1384,1800.0
2007-11-14 11:50:00,19.21,19.29,19.2,19.27,4600.0,19.1583,19.2381,19.1483,19.2182,4600.0
2007-11-14 11:55:00,19.27,19.29,19.21,19.26,5000.0,19.2182,19.2381,19.1583,19.2082,5000.0
2007-11-14 12:00:00,19.25,19.27,19.25,19.25,800.0,19.1982,19.2182,19.1982,19.1982,800.0
2007-11-14 12:05:00,19.25,19.25,19.16,19.18,4200.0,19.1982,19.1982,19.1085,19.1284,4200.0
2007-11-14 12:10:00,19.22,19.29,19.22,19.26,3200.0,19.1683,19.2381,19.1683,19.2082,3200.0
2007-11-14 12:15:00,19.26,19.28,19.21,19.23,3900.0,19.2082,19.2281,19.1583,19.1783,3900.0
2007-11-14 12:20:00,19.25,19.25,19.22,19.23,1700.0,19.1982,19.1982,19.1683,19.1783,1700.0
2007-11-14 12:25:00,19.22,19.31,19.22,19.3,8800.0,19.1683,19.2581,19.1683,19.2481,8800.0
2007-11-14 12:30:00,19.32,19.32,19.29,19.29,1900.0,19.268,19.268,19.2381,19.2381,1900.0
2007-11-14 12:35:00,19.29,19.32,19.28,19.29,3800.0,19.2381,19.268,19.2281,19.2381,3800.0
2007-11-14 12:40:00,19.32,19.33,19.29,19.29,1600.0,19.268,19.278,19.2381,19.2381,1600.0
2007-11-14 12:45:00,19.29,19.29,19.24,19.25,1900.0,19.2381,19.2381,19.1882,19.1982,1900.0
2007-11-14 12:50:00,19.28,19.28,19.27,19.27,400.0,19.2281,19.2281,19.2182,19.2182,400.0
2007-11-14 12:55:00,19.28,19.28,19.23,19.24,1300.0,19.2281,19.2281,19.1783,19.1882,1300.0
2007-11-14 13:00:00,19.26,19.27,19.23,19.24,2200.0,19.2082,19.2182,19.1783,19.1882,2200.0
2007-11-14 13:05:00,19.23,19.25,19.21,19.21,2600.0,19.1783,19.1982,19.1583,19.1583,2600.0
2007-11-14 13:10:00,19.23,19.25,19.2,19.2,1500.0,19.1783,19.1982,19.1483,19.1483,1500.0
2007-11-14 13:15:00,19.2,19.21,19.2,19.21,500.0,19.1483,19.1583,19.1483,19.1583,500.0
2007-11-14 13:20:00,19.22,19.28,19.22,19.27,2100.0,19.1683,19.2281,19.1683,19.2182,2100.0
2007-11-14 13:25:00,19.24,19.28,19.23,19.24,1900.0,19.1882,19.2281,19.1783,19.1882,1900.0
2007-11-14 13:30:00,19.24,19.28,19.24,19.28,1500.0,19.1882,19.2281,19.1882,19.2281,1500.0
2007-11-14 13:35:00,19.27,19.27,19.23,19.24,2600.0,19.2182,19.2182,19.1783,19.1882,2600.0
2007-11-14 13:40:00,19.26,19.26,19.21,19.25,2100.0,19.2082,19.2082,19.1583,19.1982,2100.0
2007-11-14 13:45:00,19.24,19.24,19.2,19.24,5500.0,19.1882,19.1882,19.1483,19.1882,5500.0
2007-11-14 13:50:00,19.27,19.27,19.09,19.12,8000.0,19.2182,19.2182,19.0386,19.0686,8000.0
2007-11-14 13:55:00,19.12,19.13,19.06,19.06,2900.0,19.0686,19.0785,19.0087,19.0087,2900.0
2007-11-14 14:00:00,19.09,19.11,19.06,19.1,2700.0,19.0386,19.0586,19.0087,19.0486,2700.0
2007-11-14 14:05:00,19.08,19.09,19.08,19.09,400.0,19.0287,19.0386,19.0287,19.0386,400.0
2007-11-14 14:10:00,19.09,19.11,19.06,19.08,2400.0,19.0386,19.0586,19.0087,19.0287,2400.0
2007-11-14 14:15:00,19.14,19.18,19.11,19.17,1800.0,19.0885,19.1284,19.0586,19.1184,1800.0
2007-11-14 14:20:00,19.14,19.2,19.14,19.15,1700.0,19.0885,19.1483,19.0885,19.0985,1700.0
2007-11-14 14:25:00,19.14,19.18,19.14,19.14,1600.0,19.0885,19.1284,19.0885,19.0885,1600.0
2007-11-14 14:30:00,19.12,19.12,19.1,19.1,500.0,19.0686,19.0686,19.0486,19.0486,500.0
2007-11-14 14:35:00,19.09,19.17,19.09,19.17,2600.0,19.0386,19.1184,19.0386,19.1184,2600.0
2007-11-14 14:40:00,19.16,19.16,19.11,19.11,1100.0,19.1085,19.1085,19.0586,19.0586,1100.0
2007-11-14 14:45:00,19.1,19.1,18.94,19.02,5700.0,19.0486,19.0486,18.889,18.9688,5700.0
2007-11-14 14:50:00,19.02,19.07,19.02,19.05,2400.0,18.9688,19.0187,18.9688,18.9988,2400.0
2007-11-14 14:55:00,19.06,19.06,18.91,18.92,5900.0,19.0087,19.0087,18.8591,18.8691,5900.0
2007-11-14 15:00:00,18.89,19.02,18.88,19.01,5000.0,18.8392,18.9688,18.8292,18.9589,5000.0
2007-11-14 15:05:00,18.94,19.01,18.94,18.98,900.0,18.889,18.9589,18.889,18.9289,900.0
2007-11-14 15:10:00,19.0,19.0,18.95,18.97,1900.0,18.9489,18.9489,18.899,18.919,1900.0
2007-11-14 15:15:00,18.95,19.02,18.95,19.02,3100.0,18.899,18.9688,18.899,18.9688,3100.0
2007-11-14 15:20:00,19.02,19.11,18.98,19.1,5300.0,18.9688,19.0586,18.9289,19.0486,5300.0
2007-11-14 15:25:00,19.1,19.11,19.06,19.08,3600.0,19.0486,19.0586,19.0087,19.0287,3600.0
2007-11-14 15:30:00,19.06,19.06,18.99,19.02,5800.0,19.0087,19.0087,18.9389,18.9688,5800.0
2007-11-14 15:35:00,19.01,19.02,18.88,18.95,5500.0,18.9589,18.9688,18.8292,18.899,5500.0
2007-11-14 15:40:00,18.98,18.98,18.85,18.94,6500.0,18.9289,18.9289,18.7993,18.889,6500.0
2007-11-14 15:45:00,18.94,18.95,18.85,18.95,3300.0,18.889,18.899,18.7993,18.899,3300.0
2007-11-14 15:50:00,18.91,18.98,18.91,18.96,8700.0,18.8591,18.9289,18.8591,18.909,8700.0
2007-11-14 15:55:00,18.96,19.08,18.92,18.97,15400.0,18.909,19.0287,18.8691,18.919,15400.0
2007-11-15 09:30:00,18.88,19.35,18.88,19.01,12600.0,18.8292,19.2979,18.8292,18.9589,12600.0
2007-11-15 09:35:00,19.01,19.09,18.94,19.02,7200.0,18.9589,19.0386,18.889,18.9688,7200.0
2007-11-15 09:40:00,19.01,19.08,18.99,19.05,6200.0,18.9589,19.0287,18.9389,18.9988,6200.0
2007-11-15 09:45:00,19.03,19.14,18.9,19.0,9700.0,18.9788,19.0885,18.8492,18.9489,9700.0
2007-11-15 09:50:00,18.99,19.16,18.94,18.94,6300.0,18.9389,19.1085,18.889,18.889,6300.0
2007-11-15 09:55:00,18.91,18.92,18.85,18.89,1000.0,18.8591,18.8691,18.7993,18.8392,1000.0
2007-11-15 10:00:00,18.86,18.91,18.8,18.91,3900.0,18.8093,18.8591,18.7494,18.8591,3900.0
2007-11-15 10:05:00,18.86,18.86,18.75,18.86,2700.0,18.8093,18.8093,18.6996,18.8093,2700.0
2007-11-15 10:10:00,18.93,19.01,18.88,18.93,3100.0,18.8791,18.9589,18.8292,18.8791,3100.0
2007-11-15 10:15:00,18.99,19.0,18.97,18.97,1400.0,18.9389,18.9489,18.919,18.919,1400.0
2007-11-15 10:20:00,18.97,18.99,18.96,18.96,300.0,18.919,18.9389,18.909,18.909,300.0
2007-11-15 10:25:00,18.98,18.98,18.94,18.98,1800.0,18.9289,18.9289,18.889,18.9289,1800.0
2007-11-15 10:30:00,18.94,18.98,18.93,18.97,3800.0,18.889,18.9289,18.8791,18.919,3800.0
2007-11-15 10:35:00,18.97,19.14,18.97,19.14,3600.0,18.919,19.0885,18.919,19.0885,3600.0
2007-11-15 10:40:00,19.15,19.15,19.01,19.05,3900.0,19.0985,19.0985,18.9589,18.9988,3900.0
2007-11-15 10:45:00,19.03,19.13,19.02,19.09,3900.0,18.9788,19.0785,18.9688,19.0386,3900.0
2007-11-15 10:50:00,19.09,19.1,19.04,19.09,2200.0,19.0386,19.0486,18.9888,19.0386,2200.0
2007-11-15 10:55:00,19.05,19.06,18.98,18.98,1600.0,18.9988,19.0087,18.9289,18.9289,1600.0
2007-11-15 11:00:00,18.94,18.94,18.87,18.91,2700.0,18.889,18.889,18.8192,18.8591,2700.0
2007-11-15 11:05:00,18.91,18.91,18.88,18.88,200.0,18.8591,18.8591,18.8292,18.8292,200.0
2007-11-15 11:10:00,18.87,18.88,18.77,18.77,3500.0,18.8192,18.8292,18.7195,18.7195,3500.0
2007-11-15 11:15:00,18.75,18.76,18.73,18.74,3200.0,18.6996,18.7095,18.6796,18.6896,3200.0
2007-11-15 11:20:00,18.71,18.71,18.69,18.71,1600.0,18.6597,18.6597,18.6397,18.6597,1600.0
2007-11-15 11:25:00,18.71,18.74,18.68,18.68,1100.0,18.6597,18.6896,18.6297,18.6297,1100.0
2007-11-15 11:30:00,18.65,18.65,18.52,18.52,2400.0,18.5998,18.5998,18.4702,18.4702,2400.0
2007-11-15 11:35:00,18.52,18.66,18.52,18.66,3400.0,18.4702,18.6098,18.4702,18.6098,3400.0
2007-11-15 11:40:00,18.65,18.7,18.62,18.67,1500.0,18.5998,18.6497,18.5699,18.6198,1500.0
2007-11-15 11:45:00,18.67,18.67,18.67,18.67,0.0,18.6198,18.6198,18.6198,18.6198,0.0
2007-11-15 11:50:00,18.7,18.73,18.66,18.66,2700.0,18.6497,18.6796,18.6098,18.6098,2700.0
2007-11-15 11:55:00,18.64,18.7,18.64,18.7,3100.0,18.5899,18.6497,18.5899,18.6497,3100.0
2007-11-15 12:00:00,18.72,18.76,18.7,18.76,2700.0,18.6696,18.7095,18.6497,18.7095,2700.0
2007-11-15 12:05:00,18.75,18.82,18.75,18.82,1700.0,18.6996,18.7694,18.6996,18.7694,1700.0
2007-11-15 12:10:00,18.86,18.86,18.75,18.75,2000.0,18.8093,18.8093,18.6996,18.6996,2000.0
2007-11-15 12:15:00,18.72,18.76,18.6,18.66,4700.0,18.6696,18.7095,18.55,18.6098,4700.0
2007-11-15 12:20:00,18.63,18.63,18.56,18.6,1900.0,18.5799,18.5799,18.5101,18.55,1900.0
2007-11-15 12:25:00,18.57,18.57,18.49,18.49,3400.0,18.52,18.52,18.4403,18.4403,3400.0
2007-11-15 12:30:00,18.49,18.51,18.46,18.5,4600.0,18.4403,18.4602,18.4103,18.4502,4600.0
2007-11-15 12:35:00,18.51,18.6,18.51,18.58,3300.0,18.4602,18.55,18.4602,18.53,3300.0
2007-11-15 12:40:00,18.59,18.59,18.51,18.51,1900.0,18.54,18.54,18.4602,18.4602,1900.0
2007-11-15 12:45:00,18.47,18.5,18.46,18.5,1900.0,18.4203,18.4502,18.4103,18.4502,1900.0
2007-11-15 12:50:00,18.51,18.52,18.48,18.48,1100.0,18.4602,18.4702,18.4303,18.4303,1100.0
2007-11-15 12:55:00,18.48,18.51,18.48,18.51,1100.0,18.4303,18.4602,18.4303,18.4602,1100.0
2007-11-15 13:00:00,18.5,18.52,18.46,18.47,7400.0,18.4502,18.4702,18.4103,18.4203,7400.0
2007-11-15 13:05:00,18.52,18.52,18.52,18.52,900.0,18.4702,18.4702,18.4702,18.4702,900.0
2007-11-15 13:10:00,18.46,18.5,18.46,18.48,1500.0,18.4103,18.4502,18.4103,18.4303,1500.0
2007-11-15 13:15:00,18.48,18.48,18.45,18.48,1800.0,18.4303,18.4303,18.4004,18.4303,1800.0
2007-11-15 13:20:00,18.45,18.46,18.42,18.46,1300.0,18.4004,18.4103,18.3704,18.4103,1300.0
2007-11-15 13:25:00,18.46,18.59,18.44,18.59,7800.0,18.4103,18.54,18.3904,18.54,7800.0
2007-11-15 13:30:00,18.59,18.73,18.59,18.73,5200.0,18.54,18.6796,18.54,18.6796,5200.0
2007-11-15 13:35:00,18.72,18.72,18.66,18.67,3500.0,18.6696,18.6696,18.6098,18.6198,3500.0
2007-11-15 13:40:00,18.66,18.75,18.66,18.75,3700.0,18.6098,18.6996,18.6098,18.6996,3700.0
2007-11-15 13:45:00,18.75,18.76,18.72,18.76,1400.0,18.6996,18.7095,18.6696,18.7095,1400.0
2007-11-15 13:50:00,18.76,18.76,18.73,18.73,1900.0,18.7095,18.7095,18.6796,18.6796,1900.0
2007-11-15 13:55:00,18.72,18.78,18.72,18.78,2800.0,18.6696,18.7295,18.6696,18.7295,2800.0
2007-11-15 14:00:00,18.75,18.75,18.65,18.69,3400.0,18.6996,18.6996,18.5998,18.6397,3400.0
2007-11-15 14:05:00,18.67,18.72,18.66,18.68,3100.0,18.6198,18.6696,18.6098,18.6297,3100.0
2007-11-15 14:10:00,18.7,18.71,18.67,18.67,2700.0,18.6497,18.6597,18.6198,18.6198,2700.0
2007-11-15 14:15:00,18.7,18.77,18.68,18.75,2000.0,18.6497,18.7195,18.6297,18.6996,2000.0
2007-11-15 14:20:00,18.75,18.8,18.73,18.77,3800.0,18.6996,18.7494,18.6796,18.7195,3800.0
2007-11-15 14:25:00,18.78,18.81,18.76,18.79,4300.0,18.7295,18.7594,18.7095,18.7394,4300.0
2007-11-15 14:30:00,18.8,18.8,18.77,18.8,3400.0,18.7494,18.7494,18.7195,18.7494,3400.0
2007-11-15 14:35:00,18.79,18.81,18.77,18.77,3100.0,18.7394,18.7594,18.7195,18.7195,3100.0
2007-11-15 14:40:00,18.76,18.77,18.6,18.65,5800.0,18.7095,18.7195,18.55,18.5998,5800.0
2007-11-15 14:45:00,18.67,18.7,18.64,18.68,2700.0,18.6198,18.6497,18.5899,18.6297,2700.0
2007-11-15 14:50:00,18.7,18.7,18.65,18.65,700.0,18.6497,18.6497,18.5998,18.5998,700.0
2007-11-15 14:55:00,18.65,18.67,18.54,18.54,7600.0,18.5998,18.6198,18.4901,18.4901,7600.0
2007-11-15 15:00:00,18.54,18.65,18.54,18.63,3900.0,18.4901,18.5998,18.4901,18.5799,3900.0
2007-11-15 15:05:00,18.61,18.63,18.52,18.63,1700.0,18.5599,18.5799,18.4702,18.5799,1700.0
2007-11-15 15:10:00,18.62,18.62,18.53,18.57,1700.0,18.5699,18.5699,18.4801,18.52,1700.0
2007-11-15 15:15:00,18.57,18.62,18.57,18.62,1200.0,18.52,18.5699,18.52,18.5699,1200.0
2007-11-15 15:20:00,18.62,18.66,18.6,18.66,5400.0,18.5699,18.6098,18.55,18.6098,5400.0
2007-11-15 15:25:00,18.66,18.71,18.55,18.6,7100.0,18.6098,18.6597,18.5001,18.55,7100.0
2007-11-15 15:30:00,18.58,18.63,18.36,18.4,6400.0,18.53,18.5799,18.3106,18.3505,6400.0
2007-11-15 15:35:00,18.36,18.5,18.35,18.42,6900.0,18.3106,18.4502,18.3006,18.3704,6900.0
2007-11-15 15:40:00,18.42,18.48,18.39,18.46,11800.0,18.3704,18.4303,18.3405,18.4103,11800.0
2007-11-15 15:45:00,18.46,18.6,18.46,18.51,15200.0,18.4103,18.55,18.4103,18.4602,15200.0
2007-11-15 15:50:00,18.53,18.64,18.5,18.5,24900.0,18.4801,18.5899,18.4502,18.4502,24900.0
2007-11-15 15:55:00,18.52,18.62,18.49,18.56,27400.0,18.4702,18.5699,18.4403,18.5101,27400.0
2007-11-16 09:30:00,18.62,18.62,18.28,18.41,49900.0,18.5699,18.5699,18.2308,18.3605,49900.0
2007-11-16 09:35:00,18.4,18.56,18.33,18.48,7800.0,18.3505,18.5101,18.2807,18.4303,7800.0
2007-11-16 09:40:00,18.48,18.68,18.41,18.41,6900.0,18.4303,18.6297,18.3605,18.3605,6900.0
2007-11-16 09:45:00,18.41,18.44,18.3,18.41,4800.0,18.3605,18.3904,18.2508,18.3605,4800.0
2007-11-16 09:50:00,18.39,18.41,18.26,18.32,3000.0,18.3405,18.3605,18.2109,18.2707,3000.0
2007-11-16 09:55:00,18.27,18.32,18.07,18.14,5800.0,18.2208,18.2707,18.0214,18.0912,5800.0
2007-11-16 10:00:00,18.16,18.16,17.71,17.96,17600.0,18.1111,18.1111,17.6624,17.9117,17600.0
2007-11-16 10:05:00,17.99,18.0,17.89,18.0,6200.0,17.9416,17.9516,17.8419,17.9516,6200.0
2007-11-16 10:10:00,17.96,18.11,17.96,18.11,5500.0,17.9117,18.0613,17.9117,18.0613,5500.0
2007-11-16 10:15:00,18.11,18.11,18.05,18.1,3600.0,18.0613,18.0613,18.0014,18.0513,3600.0
2007-11-16 10:20:00,18.06,18.11,18.04,18.1,4700.0,18.0114,18.0613,17.9915,18.0513,4700.0
2007-11-16 10:25:00,18.07,18.12,18.04,18.1,14400.0,18.0214,18.0713,17.9915,18.0513,14400.0
2007-11-16 10:30:00,18.1,18.13,18.06,18.08,11200.0,18.0513,18.0812,18.0114,18.0314,11200.0
2007-11-16 10:35:00,18.08,18.08,18.05,18.05,13500.0,18.0314,18.0314,18.0014,18.0014,13500.0
2007-11-16 10:40:00,18.06,18.06,18.04,18.05,5700.0,18.0114,18.0114,17.9915,18.0014,5700.0
2007-11-16 10:45:00,18.05,18.06,18.0,18.05,11200.0,18.0014,18.0114,17.9516,18.0014,11200.0
2007-11-16 10:50:00,18.07,18.11,18.06,18.06,7200.0,18.0214,18.0613,18.0114,18.0114,7200.0
2007-11-16 10:55:00,18.06,18.09,18.04,18.04,5800.0,18.0114,18.0413,17.9915,17.9915,5800.0
2007-11-16 11:00:00,18.05,18.21,18.05,18.21,19400.0,18.0014,18.161,18.0014,18.161,19400.0
2007-11-16 11:05:00,18.19,18.27,18.19,18.27,4800.0,18.1411,18.2208,18.1411,18.2208,4800.0
2007-11-16 11:10:00,18.27,18.32,18.26,18.31,8500.0,18.2208,18.2707,18.2109,18.2607,8500.0
2007-11-16 11:15:00,18.28,18.3,18.28,18.29,3800.0,18.2308,18.2508,18.2308,18.2408,3800.0
2007-11-16 11:20:00,18.27,18.35,18.24,18.31,10200.0,18.2208,18.3006,18.1909,18.2607,10200.0
2007-11-16 11:25:00,18.35,18.35,18.31,18.31,3100.0,18.3006,18.3006,18.2607,18.2607,3100.0
2007-11-16 11:30:00,18.31,18.33,18.3,18.32,4700.0,18.2607,18.2807,18.2508,18.2707,4700.0
2007-11-16 11:35:00,18.31,18.37,18.3,18.34,4400.0,18.2607,18.3206,18.2508,18.2907,4400.0
2007-11-16 11:40:00,18.33,18.38,18.33,18.37,3800.0,18.2807,18.3306,18.2807,18.3206,3800.0
2007-11-16 11:45:00,18.39,18.45,18.37,18.45,4700.0,18.3405,18.4004,18.3206,18.4004,4700.0
2007-11-16 11:50:00,18.45,18.59,18.44,18.56,7500.0,18.4004,18.54,18.3904,18.5101,7500.0
2007-11-16 11:55:00,18.55,18.58,18.52,18.57,3300.0,18.5001,18.53,18.4702,18.52,3300.0
2007-11-16 12:00:00,18.57,18.67,18.57,18.67,23700.0,18.52,18.6198,18.52,18.6198,23700.0
2007-11-16 12:05:00,18.64,18.77,18.64,18.77,8400.0,18.5899,18.7195,18.5899,18.7195,8400.0
2007-11-16 12:10:00,18.79,18.85,18.78,18.84,11300.0,18.7394,18.7993,18.7295,18.7893,11300.0
2007-11-16 12:15:00,18.82,18.89,18.82,18.82,6600.0,18.7694,18.8392,18.7694,18.7694,6600.0
2007-11-16 12:20:00,18.82,18.9,18.82,18.86,6800.0,18.7694,18.8492,18.7694,18.8093,6800.0
2007-11-16 12:25:00,18.84,18.88,18.84,18.84,1100.0,18.7893,18.8292,18.7893,18.7893,1100.0
2007-11-16 12:30:00,18.85,18.87,18.84,18.87,2500.0,18.7993,18.8192,18.7893,18.8192,2500.0
2007-11-16 12:35:00,18.87,18.96,18.85,18.91,6200.0,18.8192,18.909,18.7993,18.8591,6200.0
2007-11-16 12:40:00,18.91,18.92,18.85,18.86,2500.0,18.8591,18.8691,18.7993,18.8093,2500.0
2007-11-16 12:45:00,18.83,18.88,18.83,18.86,3500.0,18.7793,18.8292,18.7793,18.8093,3500.0
2007-11-16 12:50:00,18.83,18.88,18.83,18.83,4000.0,18.7793,18.8292,18.7793,18.7793,4000.0
2007-11-16 12:55:00,18.81,18.81,18.72,18.72,4000.0,18.7594,18.7594,18.6696,18.6696,4000.0
2007-11-16 13:00:00,18.74,18.79,18.72,18.75,3800.0,18.6896,18.7394,18.6696,18.6996,3800.0
2007-11-16 13:05:00,18.75,18.82,18.73,18.82,3000.0,18.6996,18.7694,18.6796,18.7694,3000.0
2007-11-16 13:10:00,18.81,18.88,18.8,18.82,3800.0,18.7594,18.8292,18.7494,18.7694,3800.0
2007-11-16 13:15:00,18.8,18.9,18.8,18.9,2200.0,18.7494,18.8492,18.7494,18.8492,2200.0
2007-11-16 13:20:00,18.91,18.91,18.83,18.83,3300.0,18.8591,18.8591,18.7793,18.7793,3300.0
2007-11-16 13:25:00,18.83,18.85,18.77,18.81,4700.0,18.7793,18.7993,18.7195,18.7594,4700.0
2007-11-16 13:30:00,18.82,18.86,18.82,18.86,1500.0,18.7694,18.8093,18.7694,18.8093,1500.0
2007-11-16 13:35:00,18.82,18.89,18.82,18.86,3600.0,18.7694,18.8392,18.7694,18.8093,3600.0
2007-11-16 13:40:00,18.85,18.96,18.84,18.94,5500.0,18.7993,18.909,18.7893,18.889,5500.0
2007-11-16 13:45:00,18.92,18.99,18.92,18.95,7900.0,18.8691,18.9389,18.8691,18.899,7900.0
2007-11-16 13:50:00,18.93,18.93,18.87,18.87,3800.0,18.8791,18.8791,18.8192,18.8192,3800.0
2007-11-16 13:55:00,18.87,18.87,18.79,18.8,4900.0,18.8192,18.8192,18.7394,18.7494,4900.0
2007-11-16 14:00:00,18.81,18.81,18.65,18.76,6200.0,18.7594,18.7594,18.5998,18.7095,6200.0
2007-11-16 14:05:00,18.77,18.78,18.68,18.72,3500.0,18.7195,18.7295,18.6297,18.6696,3500.0
2007-11-16 14:10:00,18.72,18.72,18.55,18.61,8100.0,18.6696,18.6696,18.5001,18.5599,8100.0
2007-11-16 14:15:00,18.58,18.64,18.53,18.61,7000.0,18.53,18.5899,18.4801,18.5599,7000.0
2007-11-16 14:20:00,18.59,18.72,18.43,18.45,29400.0,18.54,18.6696,18.3804,18.4004,29400.0
2007-11-16 14:25:00,18.47,18.62,18.47,18.56,9700.0,18.4203,18.5699,18.4203,18.5101,9700.0
2007-11-16 14:30:00,18.56,18.56,18.38,18.42,15100.0,18.5101,18.5101,18.3306,18.3704,15100.0
2007-11-16 14:35:00,18.42,18.44,18.35,18.42,7000.0,18.3704,18.3904,18.3006,18.3704,7000.0
2007-11-16 14:40:00,18.4,18.41,18.33,18.36,6500.0,18.3505,18.3605,18.2807,18.3106,6500.0
2007-11-16 14:45:00,18.39,18.43,18.38,18.42,1800.0,18.3405,18.3804,18.3306,18.3704,1800.0
2007-11-16 14:50:00,18.42,18.42,18.35,18.35,7200.0,18.3704,18.3704,18.3006,18.3006,7200.0
2007-11-16 14:55:00,18.36,18.46,18.32,18.45,6100.0,18.3106,18.4103,18.2707,18.4004,6100.0
2007-11-16 15:00:00,18.44,18.56,18.44,18.56,6000.0,18.3904,18.5101,18.3904,18.5101,6000.0
2007-11-16 15:05:00,18.55,18.64,18.53,18.62,4800.0,18.5001,18.5899,18.4801,18.5699,4800.0
2007-11-16 15:10:00,18.64,18.73,18.62,18.69,9000.0,18.5899,18.6796,18.5699,18.6397,9000.0
2007-11-16 15:15:00,18.7,18.75,18.67,18.74,11900.0,18.6497,18.6996,18.6198,18.6896,11900.0
2007-11-16 15:20:00,18.72,18.72,18.67,18.67,6800.0,18.6696,18.6696,18.6198,18.6198,6800.0
2007-11-16 15:25:00,18.67,18.72,18.67,18.7,6300.0,18.6198,18.6696,18.6198,18.6497,6300.0
2007-11-16 15:30:00,18.68,18.68,18.58,18.58,14300.0,18.6297,18.6297,18.53,18.53,14300.0
2007-11-16 15:35:00,18.58,18.58,18.51,18.52,10400.0,18.53,18.53,18.4602,18.4702,10400.0
2007-11-16 15:40:00,18.52,18.66,18.52,18.63,17300.0,18.4702,18.6098,18.4702,18.5799,17300.0
2007-11-16 15:45:00,18.66,18.71,18.61,18.7,15500.0,18.6098,18.6597,18.5599,18.6497,15500.0
2007-11-16 15:50:00,18.7,18.71,18.67,18.7,16900.0,18.6497,18.6597,18.6198,18.6497,16900.0
2007-11-16 15:55:00,18.7,18.7,18.56,18.56,34400.0,18.6497,18.6497,18.5101,18.5101,34400.0
2007-11-19 09:30:00,18.32,18.47,18.31,18.4,12900.0,18.2707,18.4203,18.2607,18.3505,12900.0
2007-11-19 09:35:00,18.34,18.43,18.31,18.37,2700.0,18.2907,18.3804,18.2607,18.3206,2700.0
2007-11-19 09:40:00,18.36,18.36,18.24,18.3,4400.0,18.3106,18.3106,18.1909,18.2508,4400.0
2007-11-19 09:45:00,18.3,18.56,18.3,18.52,6400.0,18.2508,18.5101,18.2508,18.4702,6400.0
2007-11-19 09:50:00,18.51,18.53,18.47,18.5,1100.0,18.4602,18.4801,18.4203,18.4502,1100.0
2007-11-19 09:55:00,18.46,18.5,18.37,18.37,1500.0,18.4103,18.4502,18.3206,18.3206,1500.0
2007-11-19 10:00:00,18.32,18.44,18.24,18.44,3400.0,18.2707,18.3904,18.1909,18.3904,3400.0
2007-11-19 10:05:00,18.45,18.47,18.4,18.43,2300.0,18.4004,18.4203,18.3505,18.3804,2300.0
2007-11-19 10:10:00,18.39,18.41,18.28,18.32,4200.0,18.3405,18.3605,18.2308,18.2707,4200.0
2007-11-19 10:15:00,18.32,18.32,18.14,18.19,3200.0,18.2707,18.2707,18.0912,18.1411,3200.0
2007-11-19 10:20:00,18.19,18.23,18.18,18.22,2000.0,18.1411,18.181,18.1311,18.171,2000.0
2007-11-19 10:25:00,18.22,18.36,18.22,18.35,2700.0,18.171,18.3106,18.171,18.3006,2700.0
2007-11-19 10:30:00,18.3,18.3,18.19,18.23,2700.0,18.2508,18.2508,18.1411,18.181,2700.0
2007-11-19 10:35:00,18.24,18.25,18.19,18.24,2500.0,18.1909,18.2009,18.1411,18.1909,2500.0
2007-11-19 10:40:00,18.25,18.26,18.2,18.2,2400.0,18.2009,18.2109,18.151,18.151,2400.0
2007-11-19 10:45:00,18.2,18.3,18.2,18.21,2300.0,18.151,18.2508,18.151,18.161,2300.0
2007-11-19 10:50:00,18.21,18.23,18.13,18.16,7200.0,18.161,18.181,18.0812,18.1111,7200.0
2007-11-19 10:55:00,18.13,18.2,18.13,18.2,6400.0,18.0812,18.151,18.0812,18.151,6400.0
2007-11-19 11:00:00,18.21,18.24,18.18,18.19,1700.0,18.161,18.1909,18.1311,18.1411,1700.0
2007-11-19 11:05:00,18.18,18.22,18.15,18.2,7600.0,18.1311,18.171,18.1012,18.151,7600.0
2007-11-19 11:10:00,18.21,18.21,18.13,18.18,6200.0,18.161,18.161,18.0812,18.1311,6200.0
2007-11-19 11:15:00,18.21,18.21,18.19,18.21,400.0,18.161,18.161,18.1411,18.161,400.0
2007-11-19 11:20:00,18.22,18.25,18.19,18.19,4600.0,18.171,18.2009,18.1411,18.1411,4600.0
2007-11-19 11:25:00,18.2,18.25,18.19,18.24,2700.0,18.151,18.2009,18.1411,18.1909,2700.0
2007-11-19 11:30:00,18.24,18.26,18.2,18.22,4800.0,18.1909,18.2109,18.151,18.171,4800.0
2007-11-19 11:35:00,18.22,18.3,18.22,18.24,4800.0,18.171,18.2508,18.171,18.1909,4800.0
2007-11-19 11:40:00,18.24,18.25,18.22,18.25,6100.0,18.1909,18.2009,18.171,18.2009,6100.0
2007-11-19 11:45:00,18.25,18.44,18.24,18.41,21000.0,18.2009,18.3904,18.1909,18.3605,21000.0
2007-11-19 11:50:00,18.42,18.48,18.41,18.44,7100.0,18.3704,18.4303,18.3605,18.3904,7100.0
2007-11-19 11:55:00,18.41,18.41,18.35,18.37,1400.0,18.3605,18.3605,18.3006,18.3206,1400.0
2007-11-19 12:00:00,18.34,18.39,18.34,18.39,3400.0,18.2907,18.3405,18.2907,18.3405,3400.0
2007-11-19 12:05:00,18.38,18.39,18.34,18.36,2800.0,18.3306,18.3405,18.2907,18.3106,2800.0
2007-11-19 12:10:00,18.38,18.38,18.31,18.32,1600.0,18.3306,18.3306,18.2607,18.2707,1600.0
2007-11-19 12:15:00,18.35,18.38,18.32,18.32,2200.0,18.3006,18.3306,18.2707,18.2707,2200.0
2007-11-19 12:20:00,18.31,18.31,18.28,18.28,400.0,18.2607,18.2607,18.2308,18.2308,400.0
2007-11-19 12:25:00,18.28,18.34,18.28,18.34,3400.0,18.2308,18.2907,18.2308,18.2907,3400.0
2007-11-19 12:30:00,18.35,18.35,18.33,18.34,1200.0,18.3006,18.3006,18.2807,18.2907,1200.0
2007-11-19 12:35:00,18.33,18.35,18.33,18.33,1400.0,18.2807,18.3006,18.2807,18.2807,1400.0
2007-11-19 12:40:00,18.33,18.37,18.32,18.37,3500.0,18.2807,18.3206,18.2707,18.3206,3500.0
2007-11-19 12:45:00,18.36,18.36,18.33,18.35,1800.0,18.3106,18.3106,18.2807,18.3006,1800.0
2007-11-19 12:50:00,18.34,18.34,18.28,18.28,1500.0,18.2907,18.2907,18.2308,18.2308,1500.0
2007-11-19 12:55:00,18.28,18.29,18.18,18.21,5700.0,18.2308,18.2408,18.1311,18.161,5700.0
2007-11-19 13:00:00,18.24,18.26,18.12,18.12,4300.0,18.1909,18.2109,18.0713,18.0713,4300.0
2007-11-19 13:05:00,18.12,18.12,18.03,18.05,2800.0,18.0713,18.0713,17.9815,18.0014,2800.0
2007-11-19 13:10:00,18.05,18.06,17.98,18.04,3700.0,18.0014,18.0114,17.9316,17.9915,3700.0
2007-11-19 13:15:00,18.06,18.08,18.02,18.03,3000.0,18.0114,18.0314,17.9715,17.9815,3000.0
2007-11-19 13:20:00,18.0,18.06,18.0,18.01,1500.0,17.9516,18.0114,17.9516,17.9615,1500.0
2007-11-19 13:25:00,18.04,18.12,18.04,18.11,2000.0,17.9915,18.0713,17.9915,18.0613,2000.0
2007-11-19 13:30:00,18.12,18.12,18.11,18.11,400.0,18.0713,18.0713,18.0613,18.0613,400.0
2007-11-19 13:35:00,18.11,18.19,18.1,18.19,3700.0,18.0613,18.1411,18.0513,18.1411,3700.0
2007-11-19 13:40:00,18.17,18.19,18.08,18.08,2600.0,18.1211,18.1411,18.0314,18.0314,2600.0
2007-11-19 13:45:00,18.11,18.12,18.08,18.11,1600.0,18.0613,18.0713,18.0314,18.0613,1600.0
2007-11-19 13:50:00,18.11,18.13,18.05,18.05,2300.0,18.0613,18.0812,18.0014,18.0014,2300.0
2007-11-19 13:55:00,18.05,18.06,17.99,17.99,3600.0,18.0014,18.0114,17.9416,17.9416,3600.0
2007-11-19 14:00:00,18.01,18.1,18.01,18.1,1900.0,17.9615,18.0513,17.9615,18.0513,1900.0
2007-11-19 14:05:00,18.1,18.13,18.09,18.12,2300.0,18.0513,18.0812,18.0413,18.0713,2300.0
2007-11-19 14:10:00,18.13,18.2,18.13,18.2,2400.0,18.0812,18.151,18.0812,18.151,2400.0
2007-11-19 14:15:00,18.17,18.21,18.17,18.21,4400.0,18.1211,18.161,18.1211,18.161,4400.0
2007-11-19 14:20:00,18.2,18.21,18.15,18.21,2600.0,18.151,18.161,18.1012,18.161,2600.0
2007-11-19 14:25:00,18.22,18.26,18.17,18.22,2400.0,18.171,18.2109,18.1211,18.171,2400.0
2007-11-19 14:30:00,18.22,18.23,18.16,18.16,1900.0,18.171,18.181,18.1111,18.1111,1900.0
2007-11-19 14:35:00,18.18,18.23,18.18,18.21,1300.0,18.1311,18.181,18.1311,18.161,1300.0
2007-11-19 14:40:00,18.23,18.34,18.21,18.31,3600.0,18.181,18.2907,18.161,18.2607,3600.0
2007-11-19 14:45:00,18.29,18.31,18.28,18.31,700.0,18.2408,18.2607,18.2308,18.2607,700.0
2007-11-19 14:50:00,18.29,18.29,18.14,18.14,2700.0,18.2408,18.2408,18.0912,18.0912,2700.0
2007-11-19 14:55:00,18.14,18.15,18.09,18.11,2000.0,18.0912,18.1012,18.0413,18.0613,2000.0
2007-11-19 15:00:00,18.09,18.13,18.0,18.04,5200.0,18.0413,18.0812,17.9516,17.9915,5200.0
2007-11-19 15:05:00,18.05,18.1,18.03,18.1,2000.0,18.0014,18.0513,17.9815,18.0513,2000.0
2007-11-19 15:10:00,18.08,18.15,18.07,18.14,2500.0,18.0314,18.1012,18.0214,18.0912,2500.0
2007-11-19 15:15:00,18.15,18.21,18.14,18.15,3900.0,18.1012,18.161,18.0912,18.1012,3900.0
2007-11-19 15:20:00,18.14,18.34,18.14,18.29,3900.0,18.0912,18.2907,18.0912,18.2408,3900.0
2007-11-19 15:25:00,18.27,18.32,18.23,18.3,2000.0,18.2208,18.2707,18.181,18.2508,2000.0
2007-11-19 15:30:00,18.25,18.27,18.15,18.15,3800.0,18.2009,18.2208,18.1012,18.1012,3800.0
2007-11-19 15:35:00,18.15,18.18,18.06,18.07,2100.0,18.1012,18.1311,18.0114,18.0214,2100.0
2007-11-19 15:40:00,18.05,18.05,17.95,17.99,6200.0,18.0014,18.0014,17.9017,17.9416,6200.0
2007-11-19 15:45:00,18.0,18.12,17.95,18.12,6500.0,17.9516,18.0713,17.9017,18.0713,6500.0
2007-11-19 15:50:00,18.11,18.19,18.11,18.11,5600.0,18.0613,18.1411,18.0613,18.0613,5600.0
2007-11-19 15:55:00,18.1,18.13,18.07,18.07,11200.0,18.0513,18.0812,18.0214,18.0214,11200.0
2007-11-20 09:30:00,18.06,18.4,18.06,18.12,7200.0,18.0114,18.3505,18.0114,18.0713,7200.0
2007-11-20 09:35:00,18.06,18.11,18.04,18.04,500.0,18.0114,18.0613,17.9915,17.9915,500.0
2007-11-20 09:40:00,18.09,18.26,18.03,18.16,6100.0,18.0413,18.2109,17.9815,18.1111,6100.0
2007-11-20 09:45:00,18.21,18.33,18.03,18.05,11300.0,18.161,18.2807,17.9815,18.0014,11300.0
2007-11-20 09:50:00,18.1,18.1,18.01,18.06,4300.0,18.0513,18.0513,17.9615,18.0114,4300.0
2007-11-20 09:55:00,18.06,18.23,18.05,18.09,1600.0,18.0114,18.181,18.0014,18.0413,1600.0
2007-11-20 10:00:00,18.08,18.18,18.03,18.13,2200.0,18.0314,18.1311,17.9815,18.0812,2200.0
2007-11-20 10:05:00,18.11,18.2,18.11,18.2,1100.0,18.0613,18.151,18.0613,18.151,1100.0
2007-11-20 10:10:00,18.19,18.19,18.11,18.11,2200.0,18.1411,18.1411,18.0613,18.0613,2200.0
2007-11-20 10:15:00,18.1,18.11,18.06,18.07,2000.0,18.0513,18.0613,18.0114,18.0214,2000.0
2007-11-20 10:20:00,18.1,18.1,17.99,18.0,1300.0,18.0513,18.0513,17.9416,17.9516,1300.0
2007-11-20 10:25:00,17.98,18.03,17.98,17.99,3100.0,17.9316,17.9815,17.9316,17.9416,3100.0
2007-11-20 10:30:00,17.94,17.99,17.93,17.99,3500.0,17.8917,17.9416,17.8818,17.9416,3500.0
2007-11-20 10:35:00,17.99,18.02,17.99,18.02,900.0,17.9416,17.9715,17.9416,17.9715,900.0
2007-11-20 10:40:00,17.99,18.12,17.99,18.12,3700.0,17.9416,18.0713,17.9416,18.0713,3700.0
2007-11-20 10:45:00,18.13,18.2,18.13,18.14,4300.0,18.0812,18.151,18.0812,18.0912,4300.0
2007-11-20 10:50:00,18.14,18.19,18.08,18.08,1100.0,18.0912,18.1411,18.0314,18.0314,1100.0
2007-11-20 10:55:00,18.08,18.08,18.02,18.08,1800.0,18.0314,18.0314,17.9715,18.0314,1800.0
2007-11-20 11:00:00,18.05,18.16,18.04,18.16,1900.0,18.0014,18.1111,17.9915,18.1111,1900.0
2007-11-20 11:05:00,18.12,18.12,18.08,18.1,1100.0,18.0713,18.0713,18.0314,18.0513,1100.0
2007-11-20 11:10:00,18.13,18.14,18.03,18.03,3400.0,18.0812,18.0912,17.9815,17.9815,3400.0
2007-11-20 11:15:00,18.04,18.07,18.03,18.07,1900.0,17.9915,18.0214,17.9815,18.0214,1900.0
2007-11-20 11:20:00,18.1,18.2,18.1,18.2,3600.0,18.0513,18.151,18.0513,18.151,3600.0
2007-11-20 11:25:00,18.19,18.29,18.18,18.29,2900.0,18.1411,18.2408,18.1311,18.2408,2900.0
2007-11-20 11:30:00,18.3,18.36,18.27,18.32,1600.0,18.2508,18.3106,18.2208,18.2707,1600.0
2007-11-20 11:35:00,18.31,18.4,18.3,18.39,6400.0,18.2607,18.3505,18.2508,18.3405,6400.0
2007-11-20 11:40:00,18.36,18.4,18.31,18.33,6300.0,18.3106,18.3505,18.2607,18.2807,6300.0
2007-11-20 11:45:00,18.33,18.41,18.32,18.41,3400.0,18.2807,18.3605,18.2707,18.3605,3400.0
2007-11-20 11:50:00,18.41,18.46,18.35,18.44,9100.0,18.3605,18.4103,18.3006,18.3904,9100.0
2007-11-20 11:55:00,18.43,18.43,18.37,18.4,1800.0,18.3804,18.3804,18.3206,18.3505,1800.0
2007-11-20 12:00:00,18.41,18.41,18.22,18.22,3600.0,18.3605,18.3605,18.171,18.171,3600.0
2007-11-20 12:05:00,18.23,18.25,18.2,18.2,3400.0,18.181,18.2009,18.151,18.151,3400.0
2007-11-20 12:10:00,18.18,18.19,18.03,18.05,5100.0,18.1311,18.1411,17.9815,18.0014,5100.0
2007-11-20 12:15:00,18.02,18.04,18.0,18.01,2500.0,17.9715,17.9915,17.9516,17.9615,2500.0
2007-11-20 12:20:00,18.0,18.02,17.94,17.96,3500.0,17.9516,17.9715,17.8917,17.9117,3500.0
2007-11-20 12:25:00,17.95,17.96,17.94,17.94,2300.0,17.9017,17.9117,17.8917,17.8917,2300.0
2007-11-20 12:30:00,17.94,17.95,17.72,17.77,10700.0,17.8917,17.9017,17.6723,17.7222,10700.0
2007-11-20 12:35:00,17.81,17.85,17.75,17.85,2500.0,17.7621,17.802,17.7022,17.802,2500.0
2007-11-20 12:40:00,17.83,17.84,17.68,17.68,2300.0,17.782,17.792,17.6324,17.6324,2300.0
2007-11-20 12:45:00,17.66,17.71,17.66,17.69,2500.0,17.6125,17.6624,17.6125,17.6424,2500.0
2007-11-20 12:50:00,17.66,17.72,17.66,17.7,1700.0,17.6125,17.6723,17.6125,17.6524,1700.0
2007-11-20 12:55:00,17.7,17.7,17.63,17.66,2400.0,17.6524,17.6524,17.5826,17.6125,2400.0
2007-11-20 13:00:00,17.66,17.66,17.51,17.6,5500.0,17.6125,17.6125,17.4629,17.5527,5500.0
2007-11-20 13:05:00,17.57,17.59,17.51,17.55,5300.0,17.5227,17.5427,17.4629,17.5028,5300.0
2007-11-20 13:10:00,17.54,17.54,17.25,17.31,7400.0,17.4928,17.4928,17.2036,17.2634,7400.0
2007-11-20 13:15:00,17.28,17.41,17.28,17.41,4300.0,17.2335,17.3632,17.2335,17.3632,4300.0
2007-11-20 13:20:00,17.41,17.5,17.4,17.47,1700.0,17.3632,17.4529,17.3532,17.423,1700.0
2007-11-20 13:25:00,17.47,17.47,17.31,17.31,3600.0,17.423,17.423,17.2634,17.2634,3600.0
2007-11-20 13:30:00,17.36,17.36,17.29,17.31,2700.0,17.3133,17.3133,17.2435,17.2634,2700.0
2007-11-20 13:35:00,17.33,17.38,17.33,17.38,1400.0,17.2834,17.3332,17.2834,17.3332,1400.0
2007-11-20 13:40:00,17.37,17.4,17.28,17.32,2800.0,17.3233,17.3532,17.2335,17.2734,2800.0
2007-11-20 13:45:00,17.35,17.35,17.3,17.35,2700.0,17.3033,17.3033,17.2535,17.3033,2700.0
2007-11-20 13:50:00,17.36,17.38,17.3,17.31,4500.0,17.3133,17.3332,17.2535,17.2634,4500.0
2007-11-20 13:55:00,17.33,17.36,17.3,17.31,5500.0,17.2834,17.3133,17.2535,17.2634,5500.0
2007-11-20 14:00:00,17.3,17.67,17.3,17.48,9300.0,17.2535,17.6225,17.2535,17.433,9300.0
2007-11-20 14:05:00,17.48,17.48,17.33,17.43,3800.0,17.433,17.433,17.2834,17.3831,3800.0
2007-11-20 14:10:00,17.43,17.5,17.37,17.43,19900.0,17.3831,17.4529,17.3233,17.3831,19900.0
2007-11-20 14:15:00,17.44,17.52,17.34,17.46,13500.0,17.3931,17.4729,17.2934,17.413,13500.0
2007-11-20 14:20:00,17.47,17.47,17.36,17.39,13100.0,17.423,17.423,17.3133,17.3432,13100.0
2007-11-20 14:25:00,17.4,17.4,17.26,17.3,8000.0,17.3532,17.3532,17.2136,17.2535,8000.0
2007-11-20 14:30:00,17.3,17.32,17.21,17.28,9800.0,17.2535,17.2734,17.1637,17.2335,9800.0
2007-11-20 14:35:00,17.24,17.35,17.21,17.35,6300.0,17.1936,17.3033,17.1637,17.3033,6300.0
2007-11-20 14:40:00,17.33,17.39,17.23,17.23,2300.0,17.2834,17.3432,17.1836,17.1836,2300.0
2007-11-20 14:45:00,17.25,17.32,17.22,17.29,3100.0,17.2036,17.2734,17.1737,17.2435,3100.0
2007-11-20 14:50:00,17.31,17.36,17.25,17.28,2900.0,17.2634,17.3133,17.2036,17.2335,2900.0
2007-11-20 14:55:00,17.25,17.26,17.23,17.23,2000.0,17.2036,17.2136,17.1836,17.1836,2000.0
2007-11-20 15:00:00,17.21,17.21,17.12,17.17,4400.0,17.1637,17.1637,17.0739,17.1238,4400.0
2007-11-20 15:05:00,17.16,17.17,17.02,17.07,6700.0,17.1138,17.1238,16.9742,17.0241,6700.0
2007-11-20 15:10:00,17.09,17.22,17.08,17.14,4100.0,17.044,17.1737,17.0341,17.0939,4100.0
2007-11-20 15:15:00,17.13,17.14,17.03,17.07,3200.0,17.0839,17.0939,16.9842,17.0241,3200.0
2007-11-20 15:20:00,17.07,17.31,17.07,17.31,6400.0,17.0241,17.2634,17.0241,17.2634,6400.0
2007-11-20 15:25:00,17.3,17.54,17.3,17.54,8200.0,17.2535,17.4928,17.2535,17.4928,8200.0
2007-11-20 15:30:00,17.49,17.58,17.46,17.56,8700.0,17.4429,17.5327,17.413,17.5128,8700.0
2007-11-20 15:35:00,17.56,17.65,17.53,17.58,9600.0,17.5128,17.6025,17.4828,17.5327,9600.0
2007-11-20 15:40:00,17.63,17.78,17.63,17.7,11800.0,17.5826,17.7322,17.5826,17.6524,11800.0
2007-11-20 15:45:00,17.69,17.69,17.56,17.57,6200.0,17.6424,17.6424,17.5128,17.5227,6200.0
2007-11-20 15:50:00,17.6,17.68,17.48,17.49,14200.0,17.5527,17.6324,17.433,17.4429,14200.0
2007-11-20 15:55:00,17.55,17.67,17.48,17.66,30700.0,17.5028,17.6225,17.433,17.6125,30700.0
2007-11-21 09:30:00,17.22,17.42,17.22,17.35,24600.0,17.1737,17.3731,17.1737,17.3033,24600.0
2007-11-21 09:35:00,17.33,17.44,17.32,17.43,2800.0,17.2834,17.3931,17.2734,17.3831,2800.0
2007-11-21 09:40:00,17.39,18.01,17.39,17.97,30700.0,17.3432,17.9615,17.3432,17.9217,30700.0
2007-11-21 09:45:00,17.97,18.15,17.81,17.95,22300.0,17.9217,18.1012,17.7621,17.9017,22300.0
2007-11-21 09:50:00,17.85,17.91,17.78,17.86,8700.0,17.802,17.8618,17.7322,17.812,8700.0
2007-11-21 09:55:00,17.82,17.87,17.78,17.78,1400.0,17.7721,17.8219,17.7322,17.7322,1400.0
2007-11-21 10:00:00,17.78,17.87,17.75,17.81,2600.0,17.7322,17.8219,17.7022,17.7621,2600.0
2007-11-21 10:05:00,17.88,17.89,17.75,17.87,3600.0,17.8319,17.8419,17.7022,17.8219,3600.0
2007-11-21 10:10:00,17.87,17.9,17.84,17.9,7100.0,17.8219,17.8518,17.792,17.8518,7100.0
2007-11-21 10:15:00,17.9,17.9,17.85,17.87,4900.0,17.8518,17.8518,17.802,17.8219,4900.0
2007-11-21 10:20:00,17.9,17.9,17.84,17.86,4300.0,17.8518,17.8518,17.792,17.812,4300.0
2007-11-21 10:25:00,17.9,17.9,17.84,17.84,1900.0,17.8518,17.8518,17.792,17.792,1900.0
2007-11-21 10:30:00,17.81,17.9,17.71,17.72,10800.0,17.7621,17.8518,17.6624,17.6723,10800.0
2007-11-21 10:35:00,17.74,17.9,17.74,17.87,5300.0,17.6923,17.8518,17.6923,17.8219,5300.0
2007-11-21 10:40:00,17.87,17.9,17.86,17.88,3800.0,17.8219,17.8518,17.812,17.8319,3800.0
2007-11-21 10:45:00,17.85,17.89,17.84,17.87,4200.0,17.802,17.8419,17.792,17.8219,4200.0
2007-11-21 10:50:00,17.87,17.89,17.81,17.81,4800.0,17.8219,17.8419,17.7621,17.7621,4800.0
2007-11-21 10:55:00,17.8,17.86,17.77,17.85,1400.0,17.7521,17.812,17.7222,17.802,1400.0
2007-11-21 11:00:00,17.8,17.84,17.76,17.82,6700.0,17.7521,17.792,17.7122,17.7721,6700.0
2007-11-21 11:05:00,17.8,17.95,17.79,17.95,13500.0,17.7521,17.9017,17.7421,17.9017,13500.0
2007-11-21 11:10:00,17.98,18.06,17.96,18.06,7100.0,17.9316,18.0114,17.9117,18.0114,7100.0
2007-11-21 11:15:00,18.1,18.1,17.99,18.01,14200.0,18.0513,18.0513,17.9416,17.9615,14200.0
2007-11-21 11:20:00,17.98,18.04,17.97,18.04,3700.0,17.9316,17.9915,17.9217,17.9915,3700.0
2007-11-21 11:25:00,18.07,18.21,18.04,18.2,6900.0,18.0214,18.161,17.9915,18.151,6900.0
2007-11-21 11:30:00,18.17,18.24,18.17,18.18,6100.0,18.1211,18.1909,18.1211,18.1311,6100.0
2007-11-21 11:35:00,18.17,18.22,18.15,18.19,15500.0,18.1211,18.171,18.1012,18.1411,15500.0
2007-11-21 11:40:00,18.2,18.2,18.16,18.2,4700.0,18.151,18.151,18.1111,18.151,4700.0
2007-11-21 11:45:00,18.16,18.2,18.16,18.17,3500.0,18.1111,18.151,18.1111,18.1211,3500.0
2007-11-21 11:50:00,18.17,18.17,18.14,18.17,5900.0,18.1211,18.1211,18.0912,18.1211,5900.0
2007-11-21 11:55:00,18.17,18.24,18.17,18.2,5100.0,18.1211,18.1909,18.1211,18.151,5100.0
2007-11-21 12:00:00,18.19,18.24,18.17,18.2,7100.0,18.1411,18.1909,18.1211,18.151,7100.0
2007-11-21 12:05:00,18.2,18.2,18.13,18.13,1500.0,18.151,18.151,18.0812,18.0812,1500.0
2007-11-21 12:10:00,18.14,18.17,18.12,18.12,3800.0,18.0912,18.1211,18.0713,18.0713,3800.0
2007-11-21 12:15:00,18.08,18.08,18.04,18.05,4100.0,18.0314,18.0314,17.9915,18.0014,4100.0
2007-11-21 12:20:00,18.01,18.06,18.0,18.06,2000.0,17.9615,18.0114,17.9516,18.0114,2000.0
2007-11-21 12:25:00,18.06,18.09,18.03,18.09,6600.0,18.0114,18.0413,17.9815,18.0413,6600.0
2007-11-21 12:30:00,18.06,18.13,18.06,18.13,1300.0,18.0114,18.0812,18.0114,18.0812,1300.0
2007-11-21 12:35:00,18.13,18.18,18.13,18.18,8000.0,18.0812,18.1311,18.0812,18.1311,8000.0
2007-11-21 12:40:00,18.19,18.25,18.17,18.25,10400.0,18.1411,18.2009,18.1211,18.2009,10400.0
2007-11-21 12:45:00,18.23,18.23,18.21,18.21,600.0,18.181,18.181,18.161,18.161,600.0
2007-11-21 12:50:00,18.23,18.23,18.18,18.2,6200.0,18.181,18.181,18.1311,18.151,6200.0
2007-11-21 12:55:00,18.2,18.25,18.2,18.24,18400.0,18.151,18.2009,18.151,18.1909,18400.0
2007-11-21 13:00:00,18.25,18.25,18.23,18.25,8400.0,18.2009,18.2009,18.181,18.2009,8400.0
2007-11-21 13:05:00,18.25,18.25,18.22,18.23,4300.0,18.2009,18.2009,18.171,18.181,4300.0
2007-11-21 13:10:00,18.21,18.25,18.21,18.21,6400.0,18.161,18.2009,18.161,18.161,6400.0
2007-11-21 13:15:00,18.22,18.24,18.13,18.24,17400.0,18.171,18.1909,18.0812,18.1909,17400.0
2007-11-21 13:20:00,18.25,18.26,18.2,18.22,5500.0,18.2009,18.2109,18.151,18.171,5500.0
2007-11-21 13:25:00,18.22,18.22,18.2,18.2,500.0,18.171,18.171,18.151,18.151,500.0
2007-11-21 13:30:00,18.23,18.23,18.21,18.21,400.0,18.181,18.181,18.161,18.161,400.0
2007-11-21 13:35:00,18.21,18.24,18.19,18.19,1200.0,18.161,18.1909,18.1411,18.1411,1200.0
2007-11-21 13:40:00,18.2,18.2,18.12,18.12,2000.0,18.151,18.151,18.0713,18.0713,2000.0
2007-11-21 13:45:00,18.17,18.17,18.11,18.15,2300.0,18.1211,18.1211,18.0613,18.1012,2300.0
2007-11-21 13:50:00,18.14,18.14,18.13,18.13,300.0,18.0912,18.0912,18.0812,18.0812,300.0
2007-11-21 13:55:00,18.12,18.17,18.12,18.15,5200.0,18.0713,18.1211,18.0713,18.1012,5200.0
2007-11-21 14:00:00,18.17,18.17,18.14,18.17,2400.0,18.1211,18.1211,18.0912,18.1211,2400.0
2007-11-21 14:05:00,18.14,18.17,18.13,18.17,4800.0,18.0912,18.1211,18.0812,18.1211,4800.0
2007-11-21 14:10:00,18.17,18.17,18.15,18.17,3200.0,18.1211,18.1211,18.1012,18.1211,3200.0
2007-11-21 14:15:00,18.16,18.3,18.16,18.26,6300.0,18.1111,18.2508,18.1111,18.2109,6300.0
2007-11-21 14:20:00,18.26,18.26,18.22,18.22,1400.0,18.2109,18.2109,18.171,18.171,1400.0
2007-11-21 14:25:00,18.25,18.25,18.24,18.24,3600.0,18.2009,18.2009,18.1909,18.1909,3600.0
2007-11-21 14:30:00,18.25,18.25,18.25,18.25,3400.0,18.2009,18.2009,18.2009,18.2009,3400.0
2007-11-21 14:35:00,18.25,18.25,18.18,18.21,3900.0,18.2009,18.2009,18.1311,18.161,3900.0
2007-11-21 14:40:00,18.21,18.22,18.13,18.18,4400.0,18.161,18.171,18.0812,18.1311,4400.0
2007-11-21 14:45:00,18.18,18.25,18.18,18.18,1800.0,18.1311,18.2009,18.1311,18.1311,1800.0
2007-11-21 14:50:00,18.19,18.24,18.19,18.24,500.0,18.1411,18.1909,18.1411,18.1909,500.0
2007-11-21 14:55:00,18.22,18.24,18.22,18.24,1600.0,18.171,18.1909,18.171,18.1909,1600.0
2007-11-21 15:00:00,18.24,18.25,18.22,18.24,7600.0,18.1909,18.2009,18.171,18.1909,7600.0
2007-11-21 15:05:00,18.23,18.28,18.15,18.15,3600.0,18.181,18.2308,18.1012,18.1012,3600.0
2007-11-21 15:10:00,18.14,18.14,18.0,18.04,7200.0,18.0912,18.0912,17.9516,17.9915,7200.0
2007-11-21 15:15:00,18.03,18.03,17.95,17.96,5800.0,17.9815,17.9815,17.9017,17.9117,5800.0
2007-11-21 15:20:00,17.95,18.18,17.95,18.18,3200.0,17.9017,18.1311,17.9017,18.1311,3200.0
2007-11-21 15:25:00,18.18,18.2,18.04,18.04,2700.0,18.1311,18.151,17.9915,17.9915,2700.0
2007-11-21 15:30:00,18.04,18.09,18.0,18.08,2800.0,17.9915,18.0413,17.9516,18.0314,2800.0
2007-11-21 15:35:00,18.07,18.08,18.04,18.08,1100.0,18.0214,18.0314,17.9915,18.0314,1100.0
2007-11-21 15:40:00,18.05,18.05,17.96,17.97,2000.0,18.0014,18.0014,17.9117,17.9217,2000.0
2007-11-21 15:45:00,17.99,18.08,17.99,18.07,3400.0,17.9416,18.0314,17.9416,18.0214,3400.0
2007-11-21 15:50:00,18.06,18.07,17.92,17.94,9300.0,18.0114,18.0214,17.8718,17.8917,9300.0
2007-11-21 15:55:00,17.91,17.96,17.84,17.88,15500.0,17.8618,17.9117,17.792,17.8319,15500.0
2007-11-23 09:30:00,18.05,18.05,17.98,17.98,1600.0,18.0014,18.0014,17.9316,17.9316,1600.0
2007-11-23 09:35:00,18.05,18.05,18.02,18.02,900.0,18.0014,18.0014,17.9715,17.9715,900.0
2007-11-23 09:40:00,18.01,18.1,17.92,17.92,2200.0,17.9615,18.0513,17.8718,17.8718,2200.0
2007-11-23 09:45:00,17.88,17.91,17.82,17.83,6000.0,17.8319,17.8618,17.7721,17.782,6000.0
2007-11-23 09:50:00,17.84,17.95,17.81,17.95,7800.0,17.792,17.9017,17.7621,17.9017,7800.0
2007-11-23 09:55:00,17.92,18.09,17.88,18.08,3200.0,17.8718,18.0413,17.8319,18.0314,3200.0
2007-11-23 10:00:00,18.06,18.16,18.05,18.12,5700.0,18.0114,18.1111,18.0014,18.0713,5700.0
2007-11-23 10:05:00,18.13,18.13,18.09,18.11,1400.0,18.0812,18.0812,18.0413,18.0613,1400.0
2007-11-23 10:10:00,18.12,18.12,18.08,18.12,1300.0,18.0713,18.0713,18.0314,18.0713,1300.0
2007-11-23 10:15:00,18.15,18.25,18.11,18.25,3800.0,18.1012,18.2009,18.0613,18.2009,3800.0
2007-11-23 10:20:00,18.25,18.29,18.25,18.27,2900.0,18.2009,18.2408,18.2009,18.2208,2900.0
2007-11-23 10:25:00,18.28,18.28,18.21,18.27,1600.0,18.2308,18.2308,18.161,18.2208,1600.0
2007-11-23 10:30:00,18.28,18.3,18.23,18.3,2000.0,18.2308,18.2508,18.181,18.2508,2000.0
2007-11-23 10:35:00,18.28,18.34,18.27,18.33,2900.0,18.2308,18.2907,18.2208,18.2807,2900.0
2007-11-23 10:40:00,18.32,18.34,18.28,18.3,2700.0,18.2707,18.2907,18.2308,18.2508,2700.0
2007-11-23 10:45:00,18.29,18.34,18.26,18.34,2400.0,18.2408,18.2907,18.2109,18.2907,2400.0
2007-11-23 10:50:00,18.34,18.44,18.34,18.43,3500.0,18.2907,18.3904,18.2907,18.3804,3500.0
2007-11-23 10:55:00,18.42,18.45,18.41,18.45,2100.0,18.3704,18.4004,18.3605,18.4004,2100.0
2007-11-23 11:00:00,18.45,18.49,18.45,18.48,4500.0,18.4004,18.4403,18.4004,18.4303,4500.0
2007-11-23 11:05:00,18.46,18.46,18.42,18.45,1100.0,18.4103,18.4103,18.3704,18.4004,1100.0
2007-11-23 11:10:00,18.44,18.46,18.44,18.45,1000.0,18.3904,18.4103,18.3904,18.4004,1000.0
2007-11-23 11:15:00,18.45,18.47,18.45,18.45,3200.0,18.4004,18.4203,18.4004,18.4004,3200.0
2007-11-23 11:20:00,18.44,18.47,18.44,18.47,1800.0,18.3904,18.4203,18.3904,18.4203,1800.0
2007-11-23 11:25:00,18.48,18.49,18.47,18.49,1000.0,18.4303,18.4403,18.4203,18.4403,1000.0
2007-11-23 11:30:00,18.44,18.49,18.44,18.49,2300.0,18.3904,18.4403,18.3904,18.4403,2300.0
2007-11-23 11:35:00,18.48,18.48,18.47,18.48,2600.0,18.4303,18.4303,18.4203,18.4303,2600.0
2007-11-23 11:40:00,18.48,18.48,18.46,18.48,3900.0,18.4303,18.4303,18.4103,18.4303,3900.0
2007-11-23 11:45:00,18.45,18.46,18.43,18.44,900.0,18.4004,18.4103,18.3804,18.3904,900.0
2007-11-23 11:50:00,18.41,18.45,18.38,18.41,2000.0,18.3605,18.4004,18.3306,18.3605,2000.0
2007-11-23 11:55:00,18.41,18.41,18.35,18.38,2000.0,18.3605,18.3605,18.3006,18.3306,2000.0
2007-11-23 12:00:00,18.38,18.38,18.33,18.36,1800.0,18.3306,18.3306,18.2807,18.3106,1800.0
2007-11-23 12:05:00,18.34,18.36,18.32,18.36,600.0,18.2907,18.3106,18.2707,18.3106,600.0
2007-11-23 12:10:00,18.36,18.44,18.36,18.41,3800.0,18.3106,18.3904,18.3106,18.3605,3800.0
2007-11-23 12:15:00,18.41,18.43,18.39,18.42,1600.0,18.3605,18.3804,18.3405,18.3704,1600.0
2007-11-23 12:20:00,18.41,18.45,18.41,18.45,2300.0,18.3605,18.4004,18.3605,18.4004,2300.0
2007-11-23 12:25:00,18.45,18.48,18.45,18.48,2800.0,18.4004,18.4303,18.4004,18.4303,2800.0
2007-11-23 12:30:00,18.48,18.51,18.47,18.51,6600.0,18.4303,18.4602,18.4203,18.4602,6600.0
2007-11-23 12:35:00,18.54,18.59,18.52,18.56,4500.0,18.4901,18.54,18.4702,18.5101,4500.0
2007-11-23 12:40:00,18.58,18.65,18.58,18.64,5000.0,18.53,18.5998,18.53,18.5899,5000.0
2007-11-23 12:45:00,18.61,18.68,18.59,18.61,7000.0,18.5599,18.6297,18.54,18.5599,7000.0
2007-11-23 12:50:00,18.62,18.62,18.39,18.42,9500.0,18.5699,18.5699,18.3405,18.3704,9500.0
2007-11-23 12:55:00,18.42,18.42,18.31,18.35,10700.0,18.3704,18.3704,18.2607,18.3006,10700.0
2007-11-26 09:30:00,18.33,18.49,18.33,18.41,3600.0,18.2807,18.4403,18.2807,18.3605,3600.0
2007-11-26 09:35:00,18.4,18.4,18.1,18.28,7100.0,18.3505,18.3505,18.0513,18.2308,7100.0
2007-11-26 09:40:00,18.28,18.29,18.17,18.18,2900.0,18.2308,18.2408,18.1211,18.1311,2900.0
2007-11-26 09:45:00,18.18,18.28,18.12,18.15,1100.0,18.1311,18.2308,18.0713,18.1012,1100.0
2007-11-26 09:50:00,18.17,18.17,18.12,18.14,2000.0,18.1211,18.1211,18.0713,18.0912,2000.0
2007-11-26 09:55:00,18.17,18.26,18.17,18.25,3800.0,18.1211,18.2109,18.1211,18.2009,3800.0
2007-11-26 10:00:00,18.3,18.34,18.21,18.3,4400.0,18.2508,18.2907,18.161,18.2508,4400.0
2007-11-26 10:05:00,18.3,18.35,18.29,18.29,1700.0,18.2508,18.3006,18.2408,18.2408,1700.0
2007-11-26 10:10:00,18.32,18.32,18.23,18.29,3500.0,18.2707,18.2707,18.181,18.2408,3500.0
2007-11-26 10:15:00,18.28,18.3,18.27,18.3,4300.0,18.2308,18.2508,18.2208,18.2508,4300.0
2007-11-26 10:20:00,18.28,18.3,18.21,18.27,2100.0,18.2308,18.2508,18.161,18.2208,2100.0
2007-11-26 10:25:00,18.27,18.27,18.21,18.25,4000.0,18.2208,18.2208,18.161,18.2009,4000.0
2007-11-26 10:30:00,18.23,18.27,18.2,18.22,4200.0,18.181,18.2208,18.151,18.171,4200.0
2007-11-26 10:35:00,18.25,18.26,18.18,18.19,2200.0,18.2009,18.2109,18.1311,18.1411,2200.0
2007-11-26 10:40:00,18.18,18.21,18.04,18.04,13300.0,18.1311,18.161,17.9915,17.9915,13300.0
2007-11-26 10:45:00,18.02,18.05,17.92,17.96,3700.0,17.9715,18.0014,17.8718,17.9117,3700.0
2007-11-26 10:50:00,17.95,17.95,17.95,17.95,200.0,17.9017,17.9017,17.9017,17.9017,200.0
2007-11-26 10:55:00,17.95,17.99,17.92,17.94,6200.0,17.9017,17.9416,17.8718,17.8917,6200.0
2007-11-26 11:00:00,17.95,18.0,17.95,18.0,1900.0,17.9017,17.9516,17.9017,17.9516,1900.0
2007-11-26 11:05:00,17.99,18.0,17.92,17.92,8300.0,17.9416,17.9516,17.8718,17.8718,8300.0
2007-11-26 11:10:00,17.89,17.92,17.74,17.75,5600.0,17.8419,17.8718,17.6923,17.7022,5600.0
2007-11-26 11:15:00,17.74,17.75,17.61,17.7,9700.0,17.6923,17.7022,17.5626,17.6524,9700.0
2007-11-26 11:20:00,17.7,17.75,17.68,17.73,2900.0,17.6524,17.7022,17.6324,17.6823,2900.0
2007-11-26 11:25:00,17.73,17.78,17.73,17.77,2400.0,17.6823,17.7322,17.6823,17.7222,2400.0
2007-11-26 11:30:00,17.83,17.86,17.77,17.77,4500.0,17.782,17.812,17.7222,17.7222,4500.0
2007-11-26 11:35:00,17.76,17.82,17.76,17.82,2300.0,17.7122,17.7721,17.7122,17.7721,2300.0
2007-11-26 11:40:00,17.85,17.85,17.8,17.8,2200.0,17.802,17.802,17.7521,17.7521,2200.0
2007-11-26 11:45:00,17.82,17.91,17.82,17.89,2000.0,17.7721,17.8618,17.7721,17.8419,2000.0
2007-11-26 11:50:00,17.88,17.96,17.88,17.94,1800.0,17.8319,17.9117,17.8319,17.8917,1800.0
2007-11-26 11:55:00,17.95,17.97,17.91,17.95,2300.0,17.9017,17.9217,17.8618,17.9017,2300.0
2007-11-26 12:00:00,17.95,18.0,17.91,17.96,2500.0,17.9017,17.9516,17.8618,17.9117,2500.0
2007-11-26 12:05:00,17.92,17.93,17.88,17.88,1500.0,17.8718,17.8818,17.8319,17.8319,1500.0
2007-11-26 12:10:00,17.91,17.91,17.85,17.85,1200.0,17.8618,17.8618,17.802,17.802,1200.0
2007-11-26 12:15:00,17.8,17.82,17.67,17.67,5400.0,17.7521,17.7721,17.6225,17.6225,5400.0
2007-11-26 12:20:00,17.71,17.71,17.66,17.69,2200.0,17.6624,17.6624,17.6125,17.6424,2200.0
2007-11-26 12:25:00,17.66,17.85,17.66,17.83,5000.0,17.6125,17.802,17.6125,17.782,5000.0
2007-11-26 12:30:00,17.83,17.86,17.83,17.83,900.0,17.782,17.812,17.782,17.782,900.0
2007-11-26 12:35:00,17.86,17.9,17.86,17.9,2400.0,17.812,17.8518,17.812,17.8518,2400.0
2007-11-26 12:40:00,17.89,18.0,17.88,18.0,3200.0,17.8419,17.9516,17.8319,17.9516,3200.0
2007-11-26 12:45:00,17.99,18.0,17.95,17.95,2100.0,17.9416,17.9516,17.9017,17.9017,2100.0
2007-11-26 12:50:00,17.95,17.95,17.88,17.88,2500.0,17.9017,17.9017,17.8319,17.8319,2500.0
2007-11-26 12:55:00,17.85,17.86,17.8,17.8,2600.0,17.802,17.812,17.7521,17.7521,2600.0
2007-11-26 13:00:00,17.81,17.81,17.78,17.78,2100.0,17.7621,17.7621,17.7322,17.7322,2100.0
2007-11-26 13:05:00,17.79,17.82,17.75,17.78,8900.0,17.7421,17.7721,17.7022,17.7322,8900.0
2007-11-26 13:10:00,17.76,17.78,17.74,17.74,2000.0,17.7122,17.7322,17.6923,17.6923,2000.0
2007-11-26 13:15:00,17.77,17.77,17.66,17.68,5800.0,17.7222,17.7222,17.6125,17.6324,5800.0
2007-11-26 13:20:00,17.66,17.66,17.63,17.66,4000.0,17.6125,17.6125,17.5826,17.6125,4000.0
2007-11-26 13:25:00,17.68,17.71,17.64,17.71,4700.0,17.6324,17.6624,17.5925,17.6624,4700.0
2007-11-26 13:30:00,17.68,17.75,17.68,17.72,6000.0,17.6324,17.7022,17.6324,17.6723,6000.0
2007-11-26 13:35:00,17.71,17.71,17.69,17.69,700.0,17.6624,17.6624,17.6424,17.6424,700.0
2007-11-26 13:40:00,17.68,17.7,17.64,17.64,5300.0,17.6324,17.6524,17.5925,17.5925,5300.0
2007-11-26 13:45:00,17.64,17.64,17.51,17.52,10400.0,17.5925,17.5925,17.4629,17.4729,10400.0
2007-11-26 13:50:00,17.52,17.54,17.45,17.47,3300.0,17.4729,17.4928,17.4031,17.423,3300.0
2007-11-26 13:55:00,17.44,17.53,17.43,17.53,3500.0,17.3931,17.4828,17.3831,17.4828,3500.0
2007-11-26 14:00:00,17.55,17.57,17.53,17.56,2600.0,17.5028,17.5227,17.4828,17.5128,2600.0
2007-11-26 14:05:00,17.57,17.57,17.43,17.48,4800.0,17.5227,17.5227,17.3831,17.433,4800.0
2007-11-26 14:10:00,17.48,17.48,17.37,17.45,5900.0,17.433,17.433,17.3233,17.4031,5900.0
2007-11-26 14:15:00,17.47,17.48,17.42,17.43,1600.0,17.423,17.433,17.3731,17.3831,1600.0
2007-11-26 14:20:00,17.44,17.45,17.39,17.41,4500.0,17.3931,17.4031,17.3432,17.3632,4500.0
2007-11-26 14:25:00,17.43,17.48,17.36,17.36,4500.0,17.3831,17.433,17.3133,17.3133,4500.0
2007-11-26 14:30:00,17.42,17.45,17.35,17.35,4500.0,17.3731,17.4031,17.3033,17.3033,4500.0
2007-11-26 14:35:00,17.38,17.39,17.32,17.32,3900.0,17.3332,17.3432,17.2734,17.2734,3900.0
2007-11-26 14:40:00,17.31,17.34,17.19,17.24,15800.0,17.2634,17.2934,17.1438,17.1936,15800.0
2007-11-26 14:45:00,17.23,17.31,17.2,17.26,5700.0,17.1836,17.2634,17.1537,17.2136,5700.0
2007-11-26 14:50:00,17.25,17.31,17.21,17.21,5400.0,17.2036,17.2634,17.1637,17.1637,5400.0
2007-11-26 14:55:00,17.23,17.26,17.19,17.19,6800.0,17.1836,17.2136,17.1438,17.1438,6800.0
2007-11-26 15:00:00,17.19,17.25,17.19,17.2,11500.0,17.1438,17.2036,17.1438,17.1537,11500.0
2007-11-26 15:05:00,17.2,17.25,17.2,17.22,11300.0,17.1537,17.2036,17.1537,17.1737,11300.0
2007-11-26 15:10:00,17.22,17.25,17.19,17.2,16600.0,17.1737,17.2036,17.1438,17.1537,16600.0
2007-11-26 15:15:00,17.19,17.21,17.13,17.16,10400.0,17.1438,17.1637,17.0839,17.1138,10400.0
2007-11-26 15:20:00,17.14,17.15,17.09,17.1,17300.0,17.0939,17.1039,17.044,17.054,17300.0
2007-11-26 15:25:00,17.1,17.14,17.08,17.1,6800.0,17.054,17.0939,17.0341,17.054,6800.0
2007-11-26 15:30:00,17.12,17.31,17.12,17.23,8200.0,17.0739,17.2634,17.0739,17.1836,8200.0
2007-11-26 15:35:00,17.2,17.2,17.13,17.2,13600.0,17.1537,17.1537,17.0839,17.1537,13600.0
2007-11-26 15:40:00,17.18,17.25,17.15,17.25,15100.0,17.1338,17.2036,17.1039,17.2036,15100.0
2007-11-26 15:45:00,17.23,17.27,17.18,17.23,18900.0,17.1836,17.2235,17.1338,17.1836,18900.0
2007-11-26 15:50:00,17.26,17.27,17.17,17.18,11900.0,17.2136,17.2235,17.1238,17.1338,11900.0
2007-11-26 15:55:00,17.18,17.2,17.1,17.1,27400.0,17.1338,17.1537,17.054,17.054,27400.0
2007-11-27 09:30:00,17.16,17.21,17.12,17.18,5400.0,17.1138,17.1637,17.0739,17.1338,5400.0
2007-11-27 09:35:00,17.18,17.2,17.15,17.17,7100.0,17.1338,17.1537,17.1039,17.1238,7100.0
2007-11-27 09:40:00,17.18,17.2,17.12,17.12,7500.0,17.1338,17.1537,17.0739,17.0739,7500.0
2007-11-27 09:45:00,17.15,17.18,17.13,17.14,6900.0,17.1039,17.1338,17.0839,17.0939,6900.0
2007-11-27 09:50:00,17.15,17.17,17.03,17.03,13100.0,17.1039,17.1238,16.9842,16.9842,13100.0
2007-11-27 09:55:00,17.02,17.05,17.0,17.03,8100.0,16.9742,17.0041,16.9543,16.9842,8100.0
2007-11-27 10:00:00,17.03,17.03,16.88,17.0,35400.0,16.9842,16.9842,16.8346,16.9543,35400.0
2007-11-27 10:05:00,16.99,17.0,16.86,16.89,12300.0,16.9443,16.9543,16.8146,16.8446,12300.0
2007-11-27 10:10:00,16.91,16.92,16.82,16.83,15000.0,16.8645,16.8745,16.7747,16.7847,15000.0
2007-11-27 10:15:00,16.83,17.0,16.83,16.95,11500.0,16.7847,16.9543,16.7847,16.9044,11500.0
2007-11-27 10:20:00,16.97,17.02,16.95,16.99,8500.0,16.9243,16.9742,16.9044,16.9443,8500.0
2007-11-27 10:25:00,16.98,16.98,16.86,16.91,5100.0,16.9343,16.9343,16.8146,16.8645,5100.0
2007-11-27 10:30:00,16.9,17.05,16.9,16.98,12200.0,16.8545,17.0041,16.8545,16.9343,12200.0
2007-11-27 10:35:00,16.98,17.0,16.95,16.99,6100.0,16.9343,16.9543,16.9044,16.9443,6100.0
2007-11-27 10:40:00,17.0,17.0,16.94,16.97,15600.0,16.9543,16.9543,16.8944,16.9243,15600.0
2007-11-27 10:45:00,16.95,17.0,16.95,17.0,14100.0,16.9044,16.9543,16.9044,16.9543,14100.0
2007-11-27 10:50:00,17.0,17.0,16.97,16.97,7800.0,16.9543,16.9543,16.9243,16.9243,7800.0
2007-11-27 10:55:00,16.97,17.0,16.96,17.0,2200.0,16.9243,16.9543,16.9144,16.9543,2200.0
2007-11-27 11:00:00,17.0,17.0,16.97,16.98,13000.0,16.9543,16.9543,16.9243,16.9343,13000.0
2007-11-27 11:05:00,16.97,16.97,16.89,16.93,6400.0,16.9243,16.9243,16.8446,16.8845,6400.0
2007-11-27 11:10:00,16.95,16.99,16.91,16.98,3400.0,16.9044,16.9443,16.8645,16.9343,3400.0
2007-11-27 11:15:00,16.94,16.97,16.93,16.94,7300.0,16.8944,16.9243,16.8845,16.8944,7300.0
2007-11-27 11:20:00,16.93,16.94,16.88,16.89,2700.0,16.8845,16.8944,16.8346,16.8446,2700.0
2007-11-27 11:25:00,16.88,16.91,16.85,16.86,6900.0,16.8346,16.8645,16.8047,16.8146,6900.0
2007-11-27 11:30:00,16.86,16.94,16.85,16.91,6900.0,16.8146,16.8944,16.8047,16.8645,6900.0
2007-11-27 11:35:00,16.91,16.94,16.89,16.91,3900.0,16.8645,16.8944,16.8446,16.8645,3900.0
2007-11-27 11:40:00,16.89,16.94,16.89,16.9,4700.0,16.8446,16.8944,16.8446,16.8545,4700.0
2007-11-27 11:45:00,16.91,16.92,16.89,16.9,4200.0,16.8645,16.8745,16.8446,16.8545,4200.0
2007-11-27 11:50:00,16.89,16.89,16.85,16.86,7400.0,16.8446,16.8446,16.8047,16.8146,7400.0
2007-11-27 11:55:00,16.86,16.87,16.85,16.85,2200.0,16.8146,16.8246,16.8047,16.8047,2200.0
2007-11-27 12:00:00,16.85,16.86,16.82,16.85,11400.0,16.8047,16.8146,16.7747,16.8047,11400.0
2007-11-27 12:05:00,16.86,16.87,16.81,16.84,14200.0,16.8146,16.8246,16.7648,16.7947,14200.0
2007-11-27 12:10:00,16.88,16.94,16.87,16.88,47300.0,16.8346,16.8944,16.8246,16.8346,47300.0
2007-11-27 12:15:00,16.88,16.92,16.87,16.9,4300.0,16.8346,16.8745,16.8246,16.8545,4300.0
2007-11-27 12:20:00,16.9,16.95,16.88,16.95,15200.0,16.8545,16.9044,16.8346,16.9044,15200.0
2007-11-27 12:25:00,16.94,16.95,16.91,16.94,5000.0,16.8944,16.9044,16.8645,16.8944,5000.0
2007-11-27 12:30:00,16.94,16.99,16.94,16.97,11900.0,16.8944,16.9443,16.8944,16.9243,11900.0
2007-11-27 12:35:00,16.97,16.98,16.97,16.98,5300.0,16.9243,16.9343,16.9243,16.9343,5300.0
2007-11-27 12:40:00,16.98,17.0,16.97,17.0,29500.0,16.9343,16.9543,16.9243,16.9543,29500.0
2007-11-27 12:45:00,17.0,17.07,16.99,17.05,8600.0,16.9543,17.0241,16.9443,17.0041,8600.0
2007-11-27 12:50:00,17.06,17.06,16.99,17.0,15000.0,17.0141,17.0141,16.9443,16.9543,15000.0
2007-11-27 12:55:00,17.0,17.0,16.98,16.99,9300.0,16.9543,16.9543,16.9343,16.9443,9300.0
2007-11-27 13:00:00,17.0,17.0,16.99,17.0,5300.0,16.9543,16.9543,16.9443,16.9543,5300.0
2007-11-27 13:05:00,16.99,17.0,16.99,17.0,3800.0,16.9443,16.9543,16.9443,16.9543,3800.0
2007-11-27 13:10:00,17.0,17.0,16.97,16.98,4000.0,16.9543,16.9543,16.9243,16.9343,4000.0
2007-11-27 13:15:00,16.97,17.0,16.97,16.98,5000.0,16.9243,16.9543,16.9243,16.9343,5000.0
2007-11-27 13:20:00,16.99,17.0,16.97,17.0,16700.0,16.9443,16.9543,16.9243,16.9543,16700.0
2007-11-27 13:25:00,17.0,17.02,16.96,16.98,18100.0,16.9543,16.9742,16.9144,16.9343,18100.0
2007-11-27 13:30:00,16.98,17.0,16.98,17.0,17000.0,16.9343,16.9543,16.9343,16.9543,17000.0
2007-11-27 13:35:00,17.0,17.0,16.97,16.98,6900.0,16.9543,16.9543,16.9243,16.9343,6900.0
2007-11-27 13:40:00,16.98,16.98,16.95,16.98,3700.0,16.9343,16.9343,16.9044,16.9343,3700.0
2007-11-27 13:45:00,16.96,16.99,16.96,16.97,1500.0,16.9144,16.9443,16.9144,16.9243,1500.0
2007-11-27 13:50:00,16.97,16.98,16.88,16.9,5300.0,16.9243,16.9343,16.8346,16.8545,5300.0
2007-11-27 13:55:00,16.89,16.95,16.86,16.94,3900.0,16.8446,16.9044,16.8146,16.8944,3900.0
2007-11-27 14:00:00,16.95,16.96,16.93,16.95,14900.0,16.9044,16.9144,16.8845,16.9044,14900.0
2007-11-27 14:05:00,16.95,16.96,16.91,16.91,5000.0,16.9044,16.9144,16.8645,16.8645,5000.0
2007-11-27 14:10:00,16.89,16.98,16.88,16.95,5800.0,16.8446,16.9343,16.8346,16.9044,5800.0
2007-11-27 14:15:00,16.94,16.95,16.93,16.94,6300.0,16.8944,16.9044,16.8845,16.8944,6300.0
2007-11-27 14:20:00,16.95,16.95,16.92,16.92,12400.0,16.9044,16.9044,16.8745,16.8745,12400.0
2007-11-27 14:25:00,16.93,16.98,16.9,16.94,7800.0,16.8845,16.9343,16.8545,16.8944,7800.0
2007-11-27 14:30:00,16.93,16.95,16.89,16.94,6200.0,16.8845,16.9044,16.8446,16.8944,6200.0
2007-11-27 14:35:00,16.92,16.95,16.77,16.94,26500.0,16.8745,16.9044,16.7249,16.8944,26500.0
2007-11-27 14:40:00,16.94,16.95,16.84,16.87,6300.0,16.8944,16.9044,16.7947,16.8246,6300.0
2007-11-27 14:45:00,16.86,16.91,16.85,16.86,5100.0,16.8146,16.8645,16.8047,16.8146,5100.0
2007-11-27 14:50:00,16.88,16.91,16.86,16.87,3200.0,16.8346,16.8645,16.8146,16.8246,3200.0
2007-11-27 14:55:00,16.86,16.95,16.86,16.93,9600.0,16.8146,16.9044,16.8146,16.8845,9600.0
2007-11-27 15:00:00,16.93,16.95,16.88,16.89,20100.0,16.8845,16.9044,16.8346,16.8446,20100.0
2007-11-27 15:05:00,16.89,16.95,16.89,16.9,9300.0,16.8446,16.9044,16.8446,16.8545,9300.0
2007-11-27 15:10:00,16.92,16.95,16.89,16.92,26200.0,16.8745,16.9044,16.8446,16.8745,26200.0
2007-11-27 15:15:00,16.92,16.95,16.92,16.94,7600.0,16.8745,16.9044,16.8745,16.8944,7600.0
2007-11-27 15:20:00,16.9,16.95,16.88,16.9,25300.0,16.8545,16.9044,16.8346,16.8545,25300.0
2007-11-27 15:25:00,16.91,16.95,16.88,16.95,14200.0,16.8645,16.9044,16.8346,16.9044,14200.0
2007-11-27 15:30:00,16.95,17.06,16.92,17.04,17700.0,16.9044,17.0141,16.8745,16.9942,17700.0
2007-11-27 15:35:00,17.04,17.15,17.01,17.09,25100.0,16.9942,17.1039,16.9642,17.044,25100.0
2007-11-27 15:40:00,17.06,17.1,16.98,16.98,20100.0,17.0141,17.054,16.9343,16.9343,20100.0
2007-11-27 15:45:00,16.98,17.0,16.96,16.98,24300.0,16.9343,16.9543,16.9144,16.9343,24300.0
2007-11-27 15:50:00,16.98,17.0,16.98,17.0,23700.0,16.9343,16.9543,16.9343,16.9543,23700.0
2007-11-27 15:55:00,17.0,17.0,16.98,17.0,24900.0,16.9543,16.9543,16.9343,16.9543,24900.0
2007-11-28 09:30:00,17.15,17.39,17.09,17.19,13800.0,17.1039,17.3432,17.044,17.1438,13800.0
2007-11-28 09:35:00,17.16,17.18,17.06,17.07,9700.0,17.1138,17.1338,17.0141,17.0241,9700.0
2007-11-28 09:40:00,17.08,17.08,17.01,17.07,5500.0,17.0341,17.0341,16.9642,17.0241,5500.0
2007-11-28 09:45:00,17.02,17.21,17.02,17.2,10200.0,16.9742,17.1637,16.9742,17.1537,10200.0
2007-11-28 09:50:00,17.21,17.21,17.08,17.13,11500.0,17.1637,17.1637,17.0341,17.0839,11500.0
2007-11-28 09:55:00,17.16,17.19,17.14,17.14,6000.0,17.1138,17.1438,17.0939,17.0939,6000.0
2007-11-28 10:00:00,17.11,17.22,17.08,17.18,13500.0,17.064,17.1737,17.0341,17.1338,13500.0
2007-11-28 10:05:00,17.18,17.22,17.16,17.18,13200.0,17.1338,17.1737,17.1138,17.1338,13200.0
2007-11-28 10:10:00,17.15,17.2,17.15,17.19,8900.0,17.1039,17.1537,17.1039,17.1438,8900.0
2007-11-28 10:15:00,17.19,17.19,17.16,17.18,7200.0,17.1438,17.1438,17.1138,17.1338,7200.0
2007-11-28 10:20:00,17.19,17.25,17.14,17.15,9800.0,17.1438,17.2036,17.0939,17.1039,9800.0
2007-11-28 10:25:00,17.14,17.15,17.11,17.15,6300.0,17.0939,17.1039,17.064,17.1039,6300.0
2007-11-28 10:30:00,17.15,17.17,17.11,17.14,12400.0,17.1039,17.1238,17.064,17.0939,12400.0
2007-11-28 10:35:00,17.15,17.2,17.15,17.17,7200.0,17.1039,17.1537,17.1039,17.1238,7200.0
2007-11-28 10:40:00,17.18,17.22,17.18,17.22,7300.0,17.1338,17.1737,17.1338,17.1737,7300.0
2007-11-28 10:45:00,17.24,17.25,17.2,17.25,4500.0,17.1936,17.2036,17.1537,17.2036,4500.0
2007-11-28 10:50:00,17.25,17.35,17.23,17.35,16100.0,17.2036,17.3033,17.1836,17.3033,16100.0
2007-11-28 10:55:00,17.35,17.35,17.32,17.32,9500.0,17.3033,17.3033,17.2734,17.2734,9500.0
2007-11-28 11:00:00,17.34,17.35,17.28,17.28,6700.0,17.2934,17.3033,17.2335,17.2335,6700.0
2007-11-28 11:05:00,17.3,17.35,17.3,17.32,5300.0,17.2535,17.3033,17.2535,17.2734,5300.0
2007-11-28 11:10:00,17.34,17.39,17.34,17.39,3700.0,17.2934,17.3432,17.2934,17.3432,3700.0
2007-11-28 11:15:00,17.39,17.46,17.39,17.43,6600.0,17.3432,17.413,17.3432,17.3831,6600.0
2007-11-28 11:20:00,17.45,17.45,17.35,17.36,4200.0,17.4031,17.4031,17.3033,17.3133,4200.0
2007-11-28 11:25:00,17.34,17.35,17.3,17.31,4000.0,17.2934,17.3033,17.2535,17.2634,4000.0
2007-11-28 11:30:00,17.3,17.31,17.29,17.29,2500.0,17.2535,17.2634,17.2435,17.2435,2500.0
2007-11-28 11:35:00,17.28,17.31,17.21,17.21,7600.0,17.2335,17.2634,17.1637,17.1637,7600.0
2007-11-28 11:40:00,17.21,17.26,17.19,17.24,8000.0,17.1637,17.2136,17.1438,17.1936,8000.0
2007-11-28 11:45:00,17.22,17.22,17.12,17.13,6800.0,17.1737,17.1737,17.0739,17.0839,6800.0
2007-11-28 11:50:00,17.15,17.15,17.1,17.14,4200.0,17.1039,17.1039,17.054,17.0939,4200.0
2007-11-28 11:55:00,17.14,17.2,17.14,17.2,4900.0,17.0939,17.1537,17.0939,17.1537,4900.0
2007-11-28 12:00:00,17.19,17.22,17.18,17.21,7400.0,17.1438,17.1737,17.1338,17.1637,7400.0
2007-11-28 12:05:00,17.21,17.28,17.21,17.27,4700.0,17.1637,17.2335,17.1637,17.2235,4700.0
2007-11-28 12:10:00,17.27,17.27,17.13,17.19,16400.0,17.2235,17.2235,17.0839,17.1438,16400.0
2007-11-28 12:15:00,17.2,17.24,17.15,17.24,6000.0,17.1537,17.1936,17.1039,17.1936,6000.0
2007-11-28 12:20:00,17.25,17.26,17.2,17.23,8100.0,17.2036,17.2136,17.1537,17.1836,8100.0
2007-11-28 12:25:00,17.23,17.25,17.21,17.21,3400.0,17.1836,17.2036,17.1637,17.1637,3400.0
2007-11-28 12:30:00,17.22,17.23,17.17,17.18,5500.0,17.1737,17.1836,17.1238,17.1338,5500.0
2007-11-28 12:35:00,17.16,17.19,17.15,17.15,3200.0,17.1138,17.1438,17.1039,17.1039,3200.0
2007-11-28 12:40:00,17.16,17.18,17.12,17.14,5300.0,17.1138,17.1338,17.0739,17.0939,5300.0
2007-11-28 12:45:00,17.12,17.17,17.12,17.14,3500.0,17.0739,17.1238,17.0739,17.0939,3500.0
2007-11-28 12:50:00,17.14,17.15,17.08,17.11,4500.0,17.0939,17.1039,17.0341,17.064,4500.0
2007-11-28 12:55:00,17.13,17.13,17.07,17.08,3000.0,17.0839,17.0839,17.0241,17.0341,3000.0
2007-11-28 13:00:00,17.08,17.12,17.02,17.04,7100.0,17.0341,17.0739,16.9742,16.9942,7100.0
2007-11-28 13:05:00,17.04,17.04,17.0,17.01,8800.0,16.9942,16.9942,16.9543,16.9642,8800.0
2007-11-28 13:10:00,17.03,17.07,17.0,17.03,5300.0,16.9842,17.0241,16.9543,16.9842,5300.0
2007-11-28 13:15:00,17.02,17.09,17.02,17.08,6600.0,16.9742,17.044,16.9742,17.0341,6600.0
2007-11-28 13:20:00,17.09,17.12,17.07,17.12,8300.0,17.044,17.0739,17.0241,17.0739,8300.0
2007-11-28 13:25:00,17.13,17.13,17.11,17.12,6000.0,17.0839,17.0839,17.064,17.0739,6000.0
2007-11-28 13:30:00,17.15,17.19,17.14,17.16,6700.0,17.1039,17.1438,17.0939,17.1138,6700.0
2007-11-28 13:35:00,17.19,17.25,17.18,17.25,7600.0,17.1438,17.2036,17.1338,17.2036,7600.0
2007-11-28 13:40:00,17.24,17.24,17.13,17.15,5100.0,17.1936,17.1936,17.0839,17.1039,5100.0
2007-11-28 13:45:00,17.15,17.17,17.14,17.17,5900.0,17.1039,17.1238,17.0939,17.1238,5900.0
2007-11-28 13:50:00,17.18,17.19,17.15,17.19,4700.0,17.1338,17.1438,17.1039,17.1438,4700.0
2007-11-28 13:55:00,17.19,17.22,17.19,17.2,5200.0,17.1438,17.1737,17.1438,17.1537,5200.0
2007-11-28 14:00:00,17.23,17.25,17.19,17.25,9000.0,17.1836,17.2036,17.1438,17.2036,9000.0
2007-11-28 14:05:00,17.25,17.31,17.18,17.26,10700.0,17.2036,17.2634,17.1338,17.2136,10700.0
2007-11-28 14:10:00,17.25,17.31,17.25,17.28,6000.0,17.2036,17.2634,17.2036,17.2335,6000.0
2007-11-28 14:15:00,17.27,17.28,17.2,17.23,5500.0,17.2235,17.2335,17.1537,17.1836,5500.0
2007-11-28 14:20:00,17.22,17.24,17.19,17.21,5200.0,17.1737,17.1936,17.1438,17.1637,5200.0
2007-11-28 14:25:00,17.21,17.21,17.12,17.15,5000.0,17.1637,17.1637,17.0739,17.1039,5000.0
2007-11-28 14:30:00,17.14,17.18,17.14,17.17,4800.0,17.0939,17.1338,17.0939,17.1238,4800.0
2007-11-28 14:35:00,17.18,17.22,17.18,17.19,10000.0,17.1338,17.1737,17.1338,17.1438,10000.0
2007-11-28 14:40:00,17.18,17.18,17.05,17.05,4900.0,17.1338,17.1338,17.0041,17.0041,4900.0
2007-11-28 14:45:00,17.05,17.05,16.97,17.02,8700.0,17.0041,17.0041,16.9243,16.9742,8700.0
2007-11-28 14:50:00,17.0,17.03,16.99,17.0,4300.0,16.9543,16.9842,16.9443,16.9543,4300.0
2007-11-28 14:55:00,17.0,17.05,17.0,17.05,6300.0,16.9543,17.0041,16.9543,17.0041,6300.0
2007-11-28 15:00:00,17.04,17.05,17.02,17.05,6200.0,16.9942,17.0041,16.9742,17.0041,6200.0
2007-11-28 15:05:00,17.05,17.14,17.04,17.09,11500.0,17.0041,17.0939,16.9942,17.044,11500.0
2007-11-28 15:10:00,17.12,17.16,17.12,17.14,6900.0,17.0739,17.1138,17.0739,17.0939,6900.0
2007-11-28 15:15:00,17.14,17.16,17.11,17.16,6500.0,17.0939,17.1138,17.064,17.1138,6500.0
2007-11-28 15:20:00,17.16,17.25,17.16,17.25,14000.0,17.1138,17.2036,17.1138,17.2036,14000.0
2007-11-28 15:25:00,17.26,17.26,17.18,17.22,7100.0,17.2136,17.2136,17.1338,17.1737,7100.0
2007-11-28 15:30:00,17.21,17.22,17.17,17.2,10800.0,17.1637,17.1737,17.1238,17.1537,10800.0
2007-11-28 15:35:00,17.21,17.22,17.19,17.2,12500.0,17.1637,17.1737,17.1438,17.1537,12500.0
2007-11-28 15:40:00,17.21,17.21,17.06,17.06,11600.0,17.1637,17.1637,17.0141,17.0141,11600.0
2007-11-28 15:45:00,17.07,17.07,16.99,17.0,16000.0,17.0241,17.0241,16.9443,16.9543,16000.0
2007-11-28 15:50:00,17.0,17.03,16.98,17.0,20800.0,16.9543,16.9842,16.9343,16.9543,20800.0
2007-11-28 15:55:00,17.0,17.15,17.0,17.15,35000.0,16.9543,17.1039,16.9543,17.1039,35000.0
2007-11-29 09:30:00,23.11,23.6,23.07,23.08,226800.0,23.0478,23.5365,23.0079,23.0179,226800.0
2007-11-29 09:35:00,23.07,23.24,22.68,22.7,254400.0,23.0079,23.1775,22.619,22.6389,254400.0
2007-11-29 09:40:00,22.72,23.75,22.65,23.52,144700.0,22.6589,23.6861,22.5891,23.4567,144700.0
2007-11-29 09:45:00,23.53,23.56,23.13,23.41,70300.0,23.4667,23.4966,23.0678,23.347,70300.0
2007-11-29 09:50:00,23.46,23.46,23.1,23.21,66900.0,23.3969,23.3969,23.0379,23.1476,66900.0
2007-11-29 09:55:00,23.2,23.41,23.17,23.35,79000.0,23.1376,23.347,23.1077,23.2872,79000.0
2007-11-29 10:00:00,23.32,23.32,23.01,23.18,75500.0,23.2573,23.2573,22.9481,23.1176,75500.0
2007-11-29 10:05:00,23.17,23.18,22.89,22.98,66700.0,23.1077,23.1176,22.8284,22.9182,66700.0
2007-11-29 10:10:00,22.98,23.09,22.88,22.92,33400.0,22.9182,23.0279,22.8184,22.8583,33400.0
2007-11-29 10:15:00,22.95,22.97,22.76,22.89,160400.0,22.8883,22.9082,22.6988,22.8284,160400.0
2007-11-29 10:20:00,22.88,22.96,22.8,22.96,35500.0,22.8184,22.8982,22.7387,22.8982,35500.0
2007-11-29 10:25:00,22.94,23.0,22.89,23.0,35300.0,22.8783,22.9381,22.8284,22.9381,35300.0
2007-11-29 10:30:00,22.98,23.1,22.98,23.04,49600.0,22.9182,23.0379,22.9182,22.978,49600.0
2007-11-29 10:35:00,23.05,23.1,22.95,23.05,46800.0,22.988,23.0379,22.8883,22.988,46800.0
2007-11-29 10:40:00,23.07,23.07,22.91,23.0,23000.0,23.0079,23.0079,22.8484,22.9381,23000.0
2007-11-29 10:45:00,23.0,23.0,22.86,22.9,36500.0,22.9381,22.9381,22.7985,22.8384,36500.0
2007-11-29 10:50:00,22.89,23.0,22.88,23.0,23300.0,22.8284,22.9381,22.8184,22.9381,23300.0
2007-11-29 10:55:00,22.99,23.06,22.96,22.99,43700.0,22.9282,22.998,22.8982,22.9282,43700.0
2007-11-29 11:00:00,22.98,23.07,22.96,23.01,32500.0,22.9182,23.0079,22.8982,22.9481,32500.0
2007-11-29 11:05:00,22.99,23.04,22.95,22.98,34200.0,22.9282,22.978,22.8883,22.9182,34200.0
2007-11-29 11:10:00,22.99,23.07,22.98,23.05,11700.0,22.9282,23.0079,22.9182,22.988,11700.0
2007-11-29 11:15:00,23.06,23.07,22.82,22.96,39900.0,22.998,23.0079,22.7586,22.8982,39900.0
2007-11-29 11:20:00,22.95,22.96,22.65,22.65,22100.0,22.8883,22.8982,22.5891,22.5891,22100.0
2007-11-29 11:25:00,22.66,22.72,22.41,22.45,65000.0,22.599,22.6589,22.3497,22.3896,65000.0
2007-11-29 11:30:00,22.46,22.55,22.23,22.38,58100.0,22.3996,22.4893,22.1702,22.3198,58100.0
2007-11-29 11:35:00,22.38,22.78,22.13,22.2,53000.0,22.3198,22.7187,22.0705,22.1403,53000.0
2007-11-29 11:40:00,22.23,22.25,22.07,22.11,62900.0,22.1702,22.1901,22.0106,22.0505,62900.0
2007-11-29 11:45:00,22.13,22.16,21.25,21.6,104400.0,22.0705,22.1004,21.1928,21.5419,104400.0
2007-11-29 11:50:00,21.6,21.9,21.6,21.77,38300.0,21.5419,21.8411,21.5419,21.7114,38300.0
2007-11-29 11:55:00,21.8,21.82,21.6,21.63,30500.0,21.7414,21.7613,21.5419,21.5718,30500.0
2007-11-29 12:00:00,21.66,21.85,21.43,21.71,52700.0,21.6017,21.7912,21.3723,21.6516,52700.0
2007-11-29 12:05:00,21.71,21.86,21.68,21.81,29400.0,21.6516,21.8012,21.6217,21.7513,29400.0
2007-11-29 12:10:00,21.8,21.88,21.75,21.82,24500.0,21.7414,21.8211,21.6915,21.7613,24500.0
2007-11-29 12:15:00,21.82,22.1,21.8,22.09,44300.0,21.7613,22.0405,21.7414,22.0306,44300.0
2007-11-29 12:20:00,22.04,22.07,21.86,21.93,29400.0,21.9807,22.0106,21.8012,21.871,29400.0
2007-11-29 12:25:00,21.92,21.92,21.71,21.8,35300.0,21.861,21.861,21.6516,21.7414,35300.0
2007-11-29 12:30:00,21.8,21.81,21.75,21.8,9900.0,21.7414,21.7513,21.6915,21.7414,9900.0
2007-11-29 12:35:00,21.8,21.87,21.73,21.74,35800.0,21.7414,21.8112,21.6715,21.6815,35800.0
2007-11-29 12:40:00,21.74,21.77,21.47,21.54,21400.0,21.6815,21.7114,21.4122,21.4821,21400.0
2007-11-29 12:45:00,21.5,21.53,21.35,21.4,14300.0,21.4422,21.4721,21.2926,21.3424,14300.0
2007-11-29 12:50:00,21.39,21.44,21.0,21.3,128200.0,21.3325,21.3823,20.9435,21.2427,128200.0
2007-11-29 12:55:00,21.17,21.17,21.0,21.1,44700.0,21.113,21.113,20.9435,21.0432,44700.0
2007-11-29 13:00:00,21.02,21.1,20.9,20.98,27900.0,20.9635,21.0432,20.8438,20.9236,27900.0
2007-11-29 13:05:00,20.93,21.15,20.93,21.07,25100.0,20.8737,21.0931,20.8737,21.0133,25100.0
2007-11-29 13:10:00,21.05,21.2,21.0,21.11,11000.0,20.9934,21.143,20.9435,21.0532,11000.0
2007-11-29 13:15:00,21.16,21.16,21.03,21.06,10200.0,21.1031,21.1031,20.9734,21.0033,10200.0
2007-11-29 13:20:00,21.08,21.12,20.93,21.1,13800.0,21.0233,21.0632,20.8737,21.0432,13800.0
2007-11-29 13:25:00,21.12,21.22,21.11,21.22,11900.0,21.0632,21.1629,21.0532,21.1629,11900.0
2007-11-29 13:30:00,21.22,21.34,21.0,21.05,28100.0,21.1629,21.2826,20.9435,20.9934,28100.0
2007-11-29 13:35:00,21.05,21.08,20.99,21.01,15800.0,20.9934,21.0233,20.9335,20.9535,15800.0
2007-11-29 13:40:00,21.03,21.18,21.01,21.05,30500.0,20.9734,21.123,20.9535,20.9934,30500.0
2007-11-29 13:45:00,21.06,21.1,21.03,21.03,26400.0,21.0033,21.0432,20.9734,20.9734,26400.0
2007-11-29 13:50:00,21.03,21.13,21.02,21.13,24300.0,20.9734,21.0732,20.9635,21.0732,24300.0
2007-11-29 13:55:00,21.1,21.12,21.01,21.01,22200.0,21.0432,21.0632,20.9535,20.9535,22200.0
2007-11-29 14:00:00,21.01,21.08,21.01,21.05,21700.0,20.9535,21.0233,20.9535,20.9934,21700.0
2007-11-29 14:05:00,21.05,21.18,21.02,21.13,21400.0,20.9934,21.123,20.9635,21.0732,21400.0
2007-11-29 14:10:00,21.11,21.12,21.05,21.1,30300.0,21.0532,21.0632,20.9934,21.0432,30300.0
2007-11-29 14:15:00,21.1,21.25,21.1,21.25,15800.0,21.0432,21.1928,21.0432,21.1928,15800.0
2007-11-29 14:20:00,21.25,21.3,21.23,21.27,20000.0,21.1928,21.2427,21.1729,21.2128,20000.0
2007-11-29 14:25:00,21.26,21.3,21.13,21.15,14700.0,21.2028,21.2427,21.0732,21.0931,14700.0
2007-11-29 14:30:00,21.15,21.15,21.09,21.12,12000.0,21.0931,21.0931,21.0333,21.0632,12000.0
2007-11-29 14:35:00,21.14,21.24,21.1,21.15,19300.0,21.0831,21.1829,21.0432,21.0931,19300.0
2007-11-29 14:40:00,21.17,21.19,21.01,21.08,31200.0,21.113,21.133,20.9535,21.0233,31200.0
2007-11-29 14:45:00,21.12,21.12,21.07,21.07,11700.0,21.0632,21.0632,21.0133,21.0133,11700.0
2007-11-29 14:50:00,21.06,21.11,21.06,21.09,46100.0,21.0033,21.0532,21.0033,21.0333,46100.0
2007-11-29 14:55:00,21.09,21.15,21.09,21.14,71100.0,21.0333,21.0931,21.0333,21.0831,71100.0
2007-11-29 15:00:00,21.14,21.15,21.11,21.13,24000.0,21.0831,21.0931,21.0532,21.0732,24000.0
2007-11-29 15:05:00,21.13,21.14,21.11,21.13,14400.0,21.0732,21.0831,21.0532,21.0732,14400.0
2007-11-29 15:10:00,21.13,21.15,21.11,21.11,21700.0,21.0732,21.0931,21.0532,21.0532,21700.0
2007-11-29 15:15:00,21.11,21.11,21.04,21.06,23800.0,21.0532,21.0532,20.9834,21.0033,23800.0
2007-11-29 15:20:00,21.06,21.08,20.93,21.0,35200.0,21.0033,21.0233,20.8737,20.9435,35200.0
2007-11-29 15:25:00,21.04,21.05,20.96,20.98,22800.0,20.9834,20.9934,20.9036,20.9236,22800.0
2007-11-29 15:30:00,21.0,21.05,21.0,21.03,31200.0,20.9435,20.9934,20.9435,20.9734,31200.0
2007-11-29 15:35:00,21.03,21.05,21.01,21.02,43400.0,20.9734,20.9934,20.9535,20.9635,43400.0
2007-11-29 15:40:00,21.02,21.11,20.98,21.04,45900.0,20.9635,21.0532,20.9236,20.9834,45900.0
2007-11-29 15:45:00,21.05,21.08,20.98,20.99,53300.0,20.9934,21.0233,20.9236,20.9335,53300.0
2007-11-29 15:50:00,20.99,21.07,20.99,21.07,32200.0,20.9335,21.0133,20.9335,21.0133,32200.0
2007-11-29 15:55:00,21.07,21.13,21.03,21.11,76400.0,21.0133,21.0732,20.9734,21.0532,76400.0
2007-11-30 09:30:00,21.54,22.0,21.3,21.98,64600.0,21.4821,21.9408,21.2427,21.9209,64600.0
2007-11-30 09:35:00,21.98,22.0,21.68,21.68,28100.0,21.9209,21.9408,21.6217,21.6217,28100.0
2007-11-30 09:40:00,21.65,21.8,21.55,21.56,31500.0,21.5918,21.7414,21.492,21.502,31500.0
2007-11-30 09:45:00,21.58,21.64,21.54,21.58,19400.0,21.5219,21.5818,21.4821,21.5219,19400.0
2007-11-30 09:50:00,21.58,21.58,21.3,21.43,31400.0,21.5219,21.5219,21.2427,21.3723,31400.0
2007-11-30 09:55:00,21.47,21.55,21.38,21.55,13100.0,21.4122,21.492,21.3225,21.492,13100.0
2007-11-30 10:00:00,21.58,21.6,21.56,21.58,10800.0,21.5219,21.5419,21.502,21.5219,10800.0
2007-11-30 10:05:00,21.57,21.6,21.46,21.55,74100.0,21.512,21.5419,21.4023,21.492,74100.0
2007-11-30 10:10:00,21.55,21.55,21.42,21.48,31900.0,21.492,21.492,21.3624,21.4222,31900.0
2007-11-30 10:15:00,21.5,21.6,21.49,21.52,32900.0,21.4422,21.5419,21.4322,21.4621,32900.0
2007-11-30 10:20:00,21.52,21.54,21.5,21.52,17700.0,21.4621,21.4821,21.4422,21.4621,17700.0
2007-11-30 10:25:00,21.52,21.57,21.51,21.57,17400.0,21.4621,21.512,21.4521,21.512,17400.0
2007-11-30 10:30:00,21.57,21.57,21.56,21.57,13700.0,21.512,21.512,21.502,21.512,13700.0
2007-11-30 10:35:00,21.56,21.62,21.56,21.59,43300.0,21.502,21.5618,21.502,21.5319,43300.0
2007-11-30 10:40:00,21.6,21.6,21.56,21.56,10600.0,21.5419,21.5419,21.502,21.502,10600.0
2007-11-30 10:45:00,21.57,21.6,21.57,21.59,3100.0,21.512,21.5419,21.512,21.5319,3100.0
2007-11-30 10:50:00,21.59,21.85,21.58,21.81,24200.0,21.5319,21.7912,21.5219,21.7513,24200.0
2007-11-30 10:55:00,21.82,21.97,21.8,21.92,11600.0,21.7613,21.9109,21.7414,21.861,11600.0
2007-11-30 11:00:00,21.91,21.94,21.87,21.87,8000.0,21.8511,21.881,21.8112,21.8112,8000.0
2007-11-30 11:05:00,21.87,21.87,21.68,21.68,45300.0,21.8112,21.8112,21.6217,21.6217,45300.0
2007-11-30 11:10:00,21.67,21.83,21.67,21.76,26400.0,21.6117,21.7713,21.6117,21.7015,26400.0
2007-11-30 11:15:00,21.75,21.79,21.51,21.53,43300.0,21.6915,21.7314,21.4521,21.4721,43300.0
2007-11-30 11:20:00,21.54,21.6,21.49,21.58,12900.0,21.4821,21.5419,21.4322,21.5219,12900.0
2007-11-30 11:25:00,21.58,21.6,21.47,21.48,13900.0,21.5219,21.5419,21.4122,21.4222,13900.0
2007-11-30 11:30:00,21.48,21.48,21.43,21.48,11400.0,21.4222,21.4222,21.3723,21.4222,11400.0
2007-11-30 11:35:00,21.49,21.5,21.45,21.48,9000.0,21.4322,21.4422,21.3923,21.4222,9000.0
2007-11-30 11:40:00,21.5,21.67,21.47,21.51,32200.0,21.4422,21.6117,21.4122,21.4521,32200.0
2007-11-30 11:45:00,21.5,21.68,21.5,21.68,5700.0,21.4422,21.6217,21.4422,21.6217,5700.0
2007-11-30 11:50:00,21.7,21.71,21.68,21.68,14600.0,21.6416,21.6516,21.6217,21.6217,14600.0
2007-11-30 11:55:00,21.7,21.78,21.7,21.77,9000.0,21.6416,21.7214,21.6416,21.7114,9000.0
2007-11-30 12:00:00,21.78,21.78,21.63,21.64,18700.0,21.7214,21.7214,21.5718,21.5818,18700.0
2007-11-30 12:05:00,21.64,21.64,21.56,21.56,4700.0,21.5818,21.5818,21.502,21.502,4700.0
2007-11-30 12:10:00,21.55,21.59,21.2,21.29,101300.0,21.492,21.5319,21.143,21.2327,101300.0
2007-11-30 12:15:00,21.29,21.44,21.22,21.42,43800.0,21.2327,21.3823,21.1629,21.3624,43800.0
2007-11-30 12:20:00,21.43,21.6,21.42,21.55,9500.0,21.3723,21.5419,21.3624,21.492,9500.0
2007-11-30 12:25:00,21.55,21.57,21.52,21.55,2700.0,21.492,21.512,21.4621,21.492,2700.0
2007-11-30 12:30:00,21.55,21.55,21.52,21.53,5400.0,21.492,21.492,21.4621,21.4721,5400.0
2007-11-30 12:35:00,21.55,21.57,21.54,21.57,700.0,21.492,21.512,21.4821,21.512,700.0
2007-11-30 12:40:00,21.56,21.59,21.55,21.55,4800.0,21.502,21.5319,21.492,21.492,4800.0
2007-11-30 12:45:00,21.55,21.6,21.55,21.58,4300.0,21.492,21.5419,21.492,21.5219,4300.0
2007-11-30 12:50:00,21.58,21.6,21.58,21.59,4600.0,21.5219,21.5419,21.5219,21.5319,4600.0
2007-11-30 12:55:00,21.59,21.6,21.58,21.58,3100.0,21.5319,21.5419,21.5219,21.5219,3100.0
2007-11-30 13:00:00,21.58,21.6,21.51,21.52,8000.0,21.5219,21.5419,21.4521,21.4621,8000.0
2007-11-30 13:05:00,21.54,21.54,21.52,21.53,4300.0,21.4821,21.4821,21.4621,21.4721,4300.0
2007-11-30 13:10:00,21.53,21.56,21.52,21.55,27300.0,21.4721,21.502,21.4621,21.492,27300.0
2007-11-30 13:15:00,21.57,21.68,21.57,21.65,10400.0,21.512,21.6217,21.512,21.5918,10400.0
2007-11-30 13:20:00,21.65,21.65,21.59,21.6,9900.0,21.5918,21.5918,21.5319,21.5419,9900.0
2007-11-30 13:25:00,21.65,21.65,21.6,21.6,11300.0,21.5918,21.5918,21.5419,21.5419,11300.0
2007-11-30 13:30:00,21.6,21.6,21.58,21.59,3800.0,21.5419,21.5419,21.5219,21.5319,3800.0
2007-11-30 13:35:00,21.62,21.69,21.62,21.69,3800.0,21.5618,21.6316,21.5618,21.6316,3800.0
2007-11-30 13:40:00,21.67,21.78,21.66,21.78,4200.0,21.6117,21.7214,21.6017,21.7214,4200.0
2007-11-30 13:45:00,21.75,21.85,21.75,21.82,5500.0,21.6915,21.7912,21.6915,21.7613,5500.0
2007-11-30 13:50:00,21.83,21.85,21.8,21.82,4300.0,21.7713,21.7912,21.7414,21.7613,4300.0
2007-11-30 13:55:00,21.84,21.84,21.8,21.81,3800.0,21.7812,21.7812,21.7414,21.7513,3800.0
2007-11-30 14:00:00,21.82,21.82,21.78,21.78,7400.0,21.7613,21.7613,21.7214,21.7214,7400.0
2007-11-30 14:05:00,21.78,21.81,21.77,21.79,9500.0,21.7214,21.7513,21.7114,21.7314,9500.0
2007-11-30 14:10:00,21.78,21.86,21.78,21.86,8700.0,21.7214,21.8012,21.7214,21.8012,8700.0
2007-11-30 14:15:00,21.86,21.92,21.86,21.92,4000.0,21.8012,21.861,21.8012,21.861,4000.0
2007-11-30 14:20:00,21.93,22.14,21.93,22.05,17300.0,21.871,22.0804,21.871,21.9907,17300.0
2007-11-30 14:25:00,22.05,22.06,22.0,22.03,3200.0,21.9907,22.0007,21.9408,21.9707,3200.0
2007-11-30 14:30:00,22.04,22.05,21.89,21.9,14000.0,21.9807,21.9907,21.8311,21.8411,14000.0
2007-11-30 14:35:00,21.9,21.91,21.86,21.9,8400.0,21.8411,21.8511,21.8012,21.8411,8400.0
2007-11-30 14:40:00,21.91,21.92,21.81,21.9,8200.0,21.8511,21.861,21.7513,21.8411,8200.0
2007-11-30 14:45:00,21.87,21.91,21.82,21.85,7100.0,21.8112,21.8511,21.7613,21.7912,7100.0
2007-11-30 14:50:00,21.81,21.83,21.76,21.79,8500.0,21.7513,21.7713,21.7015,21.7314,8500.0
2007-11-30 14:55:00,21.77,21.79,21.73,21.75,7700.0,21.7114,21.7314,21.6715,21.6915,7700.0
2007-11-30 15:00:00,21.76,21.76,21.59,21.6,10300.0,21.7015,21.7015,21.5319,21.5419,10300.0
2007-11-30 15:05:00,21.62,21.62,21.55,21.55,10500.0,21.5618,21.5618,21.492,21.492,10500.0
2007-11-30 15:10:00,21.55,21.55,21.42,21.44,18000.0,21.492,21.492,21.3624,21.3823,18000.0
2007-11-30 15:15:00,21.44,21.47,21.41,21.45,22100.0,21.3823,21.4122,21.3524,21.3923,22100.0
2007-11-30 15:20:00,21.46,21.49,21.44,21.48,11700.0,21.4023,21.4322,21.3823,21.4222,11700.0
2007-11-30 15:25:00,21.5,21.61,21.5,21.61,12300.0,21.4422,21.5519,21.4422,21.5519,12300.0
2007-11-30 15:30:00,21.62,21.65,21.52,21.53,12500.0,21.5618,21.5918,21.4621,21.4721,12500.0
2007-11-30 15:35:00,21.55,21.7,21.55,21.66,13300.0,21.492,21.6416,21.492,21.6017,13300.0
2007-11-30 15:40:00,21.7,21.75,21.65,21.72,20900.0,21.6416,21.6915,21.5918,21.6616,20900.0
2007-11-30 15:45:00,21.72,21.73,21.58,21.6,18800.0,21.6616,21.6715,21.5219,21.5419,18800.0
2007-11-30 15:50:00,21.59,21.74,21.59,21.73,34200.0,21.5319,21.6815,21.5319,21.6715,34200.0
2007-11-30 15:55:00,21.74,21.79,21.73,21.78,38000.0,21.6815,21.7314,21.6715,21.7214,38000.0
2007-12-03 09:30:00,22.3,22.85,22.11,22.48,85300.0,22.24,22.7885,22.0505,22.4195,85300.0
2007-12-03 09:35:00,22.41,22.46,22.08,22.21,21000.0,22.3497,22.3996,22.0206,22.1502,21000.0
2007-12-03 09:40:00,22.2,22.26,22.11,22.14,9900.0,22.1403,22.2001,22.0505,22.0804,9900.0
2007-12-03 09:45:00,22.14,22.18,22.08,22.17,8900.0,22.0804,22.1203,22.0206,22.1104,8900.0
2007-12-03 09:50:00,22.16,22.33,22.15,22.32,7700.0,22.1004,22.2699,22.0904,22.26,7700.0
2007-12-03 09:55:00,22.31,22.32,22.15,22.15,13700.0,22.25,22.26,22.0904,22.0904,13700.0
2007-12-03 10:00:00,22.16,22.36,22.12,22.12,21700.0,22.1004,22.2998,22.0605,22.0605,21700.0
2007-12-03 10:05:00,22.13,22.23,22.12,22.18,5500.0,22.0705,22.1702,22.0605,22.1203,5500.0
2007-12-03 10:10:00,22.16,22.17,22.13,22.15,4700.0,22.1004,22.1104,22.0705,22.0904,4700.0
2007-12-03 10:15:00,22.16,22.17,22.14,22.14,4000.0,22.1004,22.1104,22.0804,22.0804,4000.0
2007-12-03 10:20:00,22.14,22.21,22.14,22.2,22700.0,22.0804,22.1502,22.0804,22.1403,22700.0
2007-12-03 10:25:00,22.2,22.2,22.14,22.16,8000.0,22.1403,22.1403,22.0804,22.1004,8000.0
2007-12-03 10:30:00,22.17,22.25,22.17,22.24,6600.0,22.1104,22.1901,22.1104,22.1802,6600.0
2007-12-03 10:35:00,22.24,22.25,22.2,22.23,13500.0,22.1802,22.1901,22.1403,22.1702,13500.0
2007-12-03 10:40:00,22.24,22.25,22.21,22.24,3800.0,22.1802,22.1901,22.1502,22.1802,3800.0
2007-12-03 10:45:00,22.23,22.31,22.23,22.29,9200.0,22.1702,22.25,22.1702,22.23,9200.0
2007-12-03 10:50:00,22.29,22.44,22.28,22.42,16000.0,22.23,22.3796,22.2201,22.3597,16000.0
2007-12-03 10:55:00,22.33,22.45,22.32,22.42,8100.0,22.2699,22.3896,22.26,22.3597,8100.0
2007-12-03 11:00:00,22.43,22.44,22.34,22.35,4400.0,22.3697,22.3796,22.2799,22.2899,4400.0
2007-12-03 11:05:00,22.34,22.36,22.29,22.34,7500.0,22.2799,22.2998,22.23,22.2799,7500.0
2007-12-03 11:10:00,22.33,22.38,22.29,22.38,9700.0,22.2699,22.3198,22.23,22.3198,9700.0
2007-12-03 11:15:00,22.39,22.39,22.29,22.31,16400.0,22.3298,22.3298,22.23,22.25,16400.0
2007-12-03 11:20:00,22.3,22.34,22.25,22.28,56800.0,22.24,22.2799,22.1901,22.2201,56800.0
2007-12-03 11:25:00,22.3,22.38,22.27,22.38,40400.0,22.24,22.3198,22.2101,22.3198,40400.0
2007-12-03 11:30:00,22.38,22.41,22.27,22.41,88400.0,22.3198,22.3497,22.2101,22.3497,88400.0
2007-12-03 11:35:00,22.42,22.48,22.31,22.32,31600.0,22.3597,22.4195,22.25,22.26,31600.0
2007-12-03 11:40:00,22.32,22.36,22.31,22.36,4200.0,22.26,22.2998,22.25,22.2998,4200.0
2007-12-03 11:45:00,22.35,22.44,22.35,22.44,2400.0,22.2899,22.3796,22.2899,22.3796,2400.0
2007-12-03 11:50:00,22.46,22.46,22.39,22.39,4000.0,22.3996,22.3996,22.3298,22.3298,4000.0
2007-12-03 11:55:00,22.39,22.39,22.04,22.14,53100.0,22.3298,22.3298,21.9807,22.0804,53100.0
2007-12-03 12:00:00,22.1,22.25,21.97,22.18,39200.0,22.0405,22.1901,21.9109,22.1203,39200.0
2007-12-03 12:05:00,22.18,22.21,22.04,22.17,30200.0,22.1203,22.1502,21.9807,22.1104,30200.0
2007-12-03 12:10:00,22.18,22.21,22.06,22.21,18200.0,22.1203,22.1502,22.0007,22.1502,18200.0
2007-12-03 12:15:00,22.18,22.25,22.17,22.25,44500.0,22.1203,22.1901,22.1104,22.1901,44500.0
2007-12-03 12:20:00,22.26,22.31,22.2,22.24,7100.0,22.2001,22.25,22.1403,22.1802,7100.0
2007-12-03 12:25:00,22.22,22.24,22.2,22.24,1800.0,22.1602,22.1802,22.1403,22.1802,1800.0
2007-12-03 12:30:00,22.26,22.27,22.21,22.24,3000.0,22.2001,22.2101,22.1502,22.1802,3000.0
2007-12-03 12:35:00,22.25,22.29,22.24,22.24,2500.0,22.1901,22.23,22.1802,22.1802,2500.0
2007-12-03 12:40:00,22.27,22.37,22.27,22.35,3200.0,22.2101,22.3098,22.2101,22.2899,3200.0
2007-12-03 12:45:00,22.36,22.37,22.36,22.37,1000.0,22.2998,22.3098,22.2998,22.3098,1000.0
2007-12-03 12:50:00,22.37,22.51,22.35,22.43,15300.0,22.3098,22.4494,22.2899,22.3697,15300.0
2007-12-03 12:55:00,22.43,22.53,22.41,22.51,9600.0,22.3697,22.4694,22.3497,22.4494,9600.0
2007-12-03 13:00:00,22.54,22.54,22.47,22.51,15600.0,22.4794,22.4794,22.4095,22.4494,15600.0
2007-12-03 13:05:00,22.51,22.52,22.49,22.49,12900.0,22.4494,22.4594,22.4295,22.4295,12900.0
2007-12-03 13:10:00,22.5,22.56,22.49,22.5,42900.0,22.4395,22.4993,22.4295,22.4395,42900.0
2007-12-03 13:15:00,22.51,22.56,22.48,22.49,16000.0,22.4494,22.4993,22.4195,22.4295,16000.0
2007-12-03 13:20:00,22.49,22.52,22.47,22.51,18800.0,22.4295,22.4594,22.4095,22.4494,18800.0
2007-12-03 13:25:00,22.51,22.51,22.46,22.49,10900.0,22.4494,22.4494,22.3996,22.4295,10900.0
2007-12-03 13:30:00,22.47,22.47,22.37,22.41,7500.0,22.4095,22.4095,22.3098,22.3497,7500.0
2007-12-03 13:35:00,22.42,22.43,22.36,22.4,4300.0,22.3597,22.3697,22.2998,22.3397,4300.0
2007-12-03 13:40:00,22.38,22.39,22.26,22.29,6200.0,22.3198,22.3298,22.2001,22.23,6200.0
2007-12-03 13:45:00,22.3,22.36,22.29,22.35,8200.0,22.24,22.2998,22.23,22.2899,8200.0
2007-12-03 13:50:00,22.37,22.38,22.3,22.33,7800.0,22.3098,22.3198,22.24,22.2699,7800.0
2007-12-03 13:55:00,22.31,22.35,22.3,22.34,9300.0,22.25,22.2899,22.24,22.2799,9300.0
2007-12-03 14:00:00,22.34,22.49,22.34,22.46,7000.0,22.2799,22.4295,22.2799,22.3996,7000.0
2007-12-03 14:05:00,22.48,22.48,22.44,22.48,3700.0,22.4195,22.4195,22.3796,22.4195,3700.0
2007-12-03 14:10:00,22.49,22.52,22.47,22.52,12000.0,22.4295,22.4594,22.4095,22.4594,12000.0
2007-12-03 14:15:00,22.51,22.52,22.45,22.48,6600.0,22.4494,22.4594,22.3896,22.4195,6600.0
2007-12-03 14:20:00,22.49,22.51,22.47,22.51,7700.0,22.4295,22.4494,22.4095,22.4494,7700.0
2007-12-03 14:25:00,22.49,22.51,22.38,22.38,8300.0,22.4295,22.4494,22.3198,22.3198,8300.0
2007-12-03 14:30:00,22.33,22.34,22.29,22.3,6400.0,22.2699,22.2799,22.23,22.24,6400.0
2007-12-03 14:35:00,22.3,22.33,22.3,22.33,5500.0,22.24,22.2699,22.24,22.2699,5500.0
2007-12-03 14:40:00,22.33,22.37,22.33,22.36,3300.0,22.2699,22.3098,22.2699,22.2998,3300.0
2007-12-03 14:45:00,22.36,22.4,22.33,22.4,13600.0,22.2998,22.3397,22.2699,22.3397,13600.0
2007-12-03 14:50:00,22.39,22.46,22.39,22.45,3800.0,22.3298,22.3996,22.3298,22.3896,3800.0
2007-12-03 14:55:00,22.46,22.49,22.45,22.48,5400.0,22.3996,22.4295,22.3896,22.4195,5400.0
2007-12-03 15:00:00,22.46,22.5,22.46,22.48,4500.0,22.3996,22.4395,22.3996,22.4195,4500.0
2007-12-03 15:05:00,22.47,22.48,22.43,22.43,9100.0,22.4095,22.4195,22.3697,22.3697,9100.0
2007-12-03 15:10:00,22.43,22.45,22.39,22.45,6800.0,22.3697,22.3896,22.3298,22.3896,6800.0
2007-12-03 15:15:00,22.46,22.48,22.4,22.45,11700.0,22.3996,22.4195,22.3397,22.3896,11700.0
2007-12-03 15:20:00,22.45,22.53,22.42,22.53,9400.0,22.3896,22.4694,22.3597,22.4694,9400.0
2007-12-03 15:25:00,22.53,22.64,22.51,22.61,18300.0,22.4694,22.5791,22.4494,22.5492,18300.0
2007-12-03 15:30:00,22.62,22.63,22.57,22.61,15800.0,22.5591,22.5691,22.5093,22.5492,15800.0
2007-12-03 15:35:00,22.62,22.64,22.55,22.55,10900.0,22.5591,22.5791,22.4893,22.4893,10900.0
2007-12-03 15:40:00,22.54,22.54,22.39,22.43,12500.0,22.4794,22.4794,22.3298,22.3697,12500.0
2007-12-03 15:45:00,22.44,22.48,22.38,22.48,23800.0,22.3796,22.4195,22.3198,22.4195,23800.0
2007-12-03 15:50:00,22.45,22.51,22.45,22.5,30800.0,22.3896,22.4494,22.3896,22.4395,30800.0
2007-12-03 15:55:00,22.5,22.64,22.49,22.57,38800.0,22.4395,22.5791,22.4295,22.5093,38800.0
2007-12-04 09:30:00,22.46,22.68,22.46,22.54,13500.0,22.3996,22.619,22.3996,22.4794,13500.0
2007-12-04 09:35:00,22.51,22.56,22.08,22.1,26800.0,22.4494,22.4993,22.0206,22.0405,26800.0
2007-12-04 09:40:00,22.1,22.22,22.08,22.1,18200.0,22.0405,22.1602,22.0206,22.0405,18200.0
2007-12-04 09:45:00,22.1,22.27,22.08,22.24,20800.0,22.0405,22.2101,22.0206,22.1802,20800.0
2007-12-04 09:50:00,22.23,22.25,22.17,22.25,21900.0,22.1702,22.1901,22.1104,22.1901,21900.0
2007-12-04 09:55:00,22.22,22.39,22.22,22.38,10700.0,22.1602,22.3298,22.1602,22.3198,10700.0
2007-12-04 10:00:00,22.37,22.4,22.22,22.38,8500.0,22.3098,22.3397,22.1602,22.3198,8500.0
2007-12-04 10:05:00,22.36,22.43,22.28,22.36,8400.0,22.2998,22.3697,22.2201,22.2998,8400.0
2007-12-04 10:10:00,22.4,22.5,22.38,22.45,2800.0,22.3397,22.4395,22.3198,22.3896,2800.0
2007-12-04 10:15:00,22.43,22.45,22.34,22.38,4100.0,22.3697,22.3896,22.2799,22.3198,4100.0
2007-12-04 10:20:00,22.37,22.45,22.33,22.39,2600.0,22.3098,22.3896,22.2699,22.3298,2600.0
2007-12-04 10:25:00,22.42,22.5,22.39,22.5,9300.0,22.3597,22.4395,22.3298,22.4395,9300.0
2007-12-04 10:30:00,22.49,22.65,22.49,22.6,7400.0,22.4295,22.5891,22.4295,22.5392,7400.0
2007-12-04 10:35:00,22.61,22.71,22.61,22.66,6200.0,22.5492,22.6489,22.5492,22.599,6200.0
2007-12-04 10:40:00,22.68,22.75,22.65,22.73,5100.0,22.619,22.6888,22.5891,22.6689,5100.0
2007-12-04 10:45:00,22.76,22.76,22.67,22.67,3800.0,22.6988,22.6988,22.609,22.609,3800.0
2007-12-04 10:50:00,22.67,22.67,22.59,22.6,4300.0,22.609,22.609,22.5292,22.5392,4300.0
2007-12-04 10:55:00,22.64,22.67,22.59,22.62,5500.0,22.5791,22.609,22.5292,22.5591,5500.0
2007-12-04 11:00:00,22.6,22.61,22.56,22.56,1600.0,22.5392,22.5492,22.4993,22.4993,1600.0
2007-12-04 11:05:00,22.58,22.64,22.58,22.61,2200.0,22.5193,22.5791,22.5193,22.5492,2200.0
2007-12-04 11:10:00,22.63,22.73,22.63,22.71,4000.0,22.5691,22.6689,22.5691,22.6489,4000.0
2007-12-04 11:15:00,22.71,22.71,22.63,22.66,4100.0,22.6489,22.6489,22.5691,22.599,4100.0
2007-12-04 11:20:00,22.66,22.72,22.61,22.69,4100.0,22.599,22.6589,22.5492,22.629,4100.0
2007-12-04 11:25:00,22.67,22.67,22.6,22.6,1500.0,22.609,22.609,22.5392,22.5392,1500.0
2007-12-04 11:30:00,22.63,22.63,22.6,22.61,2100.0,22.5691,22.5691,22.5392,22.5492,2100.0
2007-12-04 11:35:00,22.6,22.64,22.6,22.62,4400.0,22.5392,22.5791,22.5392,22.5591,4400.0
2007-12-04 11:40:00,22.62,22.69,22.61,22.63,8300.0,22.5591,22.629,22.5492,22.5691,8300.0
2007-12-04 11:45:00,22.65,22.65,22.61,22.63,2700.0,22.5891,22.5891,22.5492,22.5691,2700.0
2007-12-04 11:50:00,22.64,22.64,22.61,22.62,2700.0,22.5791,22.5791,22.5492,22.5591,2700.0
2007-12-04 11:55:00,22.62,22.62,22.5,22.55,8700.0,22.5591,22.5591,22.4395,22.4893,8700.0
2007-12-04 12:00:00,22.55,22.69,22.54,22.69,6500.0,22.4893,22.629,22.4794,22.629,6500.0
2007-12-04 12:05:00,22.68,22.7,22.65,22.66,3700.0,22.619,22.6389,22.5891,22.599,3700.0
2007-12-04 12:10:00,22.65,22.76,22.61,22.61,6500.0,22.5891,22.6988,22.5492,22.5492,6500.0
2007-12-04 12:15:00,22.61,22.61,22.59,22.61,1900.0,22.5492,22.5492,22.5292,22.5492,1900.0
2007-12-04 12:20:00,22.61,22.64,22.61,22.63,3300.0,22.5492,22.5791,22.5492,22.5691,3300.0
2007-12-04 12:25:00,22.6,22.6,22.58,22.58,3800.0,22.5392,22.5392,22.5193,22.5193,3800.0
2007-12-04 12:30:00,22.59,22.6,22.59,22.59,2400.0,22.5292,22.5392,22.5292,22.5292,2400.0
2007-12-04 12:35:00,22.59,22.59,22.59,22.59,1700.0,22.5292,22.5292,22.5292,22.5292,1700.0
2007-12-04 12:40:00,22.58,22.58,22.58,22.58,2600.0,22.5193,22.5193,22.5193,22.5193,2600.0
2007-12-04 12:45:00,22.58,22.65,22.58,22.63,4800.0,22.5193,22.5891,22.5193,22.5691,4800.0
2007-12-04 12:50:00,22.64,22.66,22.6,22.65,4400.0,22.5791,22.599,22.5392,22.5891,4400.0
2007-12-04 12:55:00,22.66,22.69,22.64,22.64,2100.0,22.599,22.629,22.5791,22.5791,2100.0
2007-12-04 13:00:00,22.68,22.71,22.68,22.71,5000.0,22.619,22.6489,22.619,22.6489,5000.0
2007-12-04 13:05:00,22.71,22.72,22.63,22.63,3300.0,22.6489,22.6589,22.5691,22.5691,3300.0
2007-12-04 13:10:00,22.63,22.63,22.6,22.6,1600.0,22.5691,22.5691,22.5392,22.5392,1600.0
2007-12-04 13:15:00,22.6,22.65,22.57,22.64,4200.0,22.5392,22.5891,22.5093,22.5791,4200.0
2007-12-04 13:20:00,22.65,22.65,22.62,22.64,3900.0,22.5891,22.5891,22.5591,22.5791,3900.0
2007-12-04 13:25:00,22.64,22.64,22.59,22.6,4400.0,22.5791,22.5791,22.5292,22.5392,4400.0
2007-12-04 13:30:00,22.61,22.61,22.58,22.58,3000.0,22.5492,22.5492,22.5193,22.5193,3000.0
2007-12-04 13:35:00,22.58,22.63,22.57,22.61,11000.0,22.5193,22.5691,22.5093,22.5492,11000.0
2007-12-04 13:40:00,22.63,22.63,22.6,22.61,1500.0,22.5691,22.5691,22.5392,22.5492,1500.0
2007-12-04 13:45:00,22.63,22.63,22.61,22.61,900.0,22.5691,22.5691,22.5492,22.5492,900.0
2007-12-04 13:50:00,22.63,22.63,22.6,22.6,16200.0,22.5691,22.5691,22.5392,22.5392,16200.0
2007-12-04 13:55:00,22.59,22.64,22.59,22.6,12200.0,22.5292,22.5791,22.5292,22.5392,12200.0
2007-12-04 14:00:00,22.6,22.61,22.57,22.57,13000.0,22.5392,22.5492,22.5093,22.5093,13000.0
2007-12-04 14:05:00,22.57,22.62,22.52,22.54,9800.0,22.5093,22.5591,22.4594,22.4794,9800.0
2007-12-04 14:10:00,22.52,22.6,22.5,22.59,6500.0,22.4594,22.5392,22.4395,22.5292,6500.0
2007-12-04 14:15:00,22.58,22.63,22.53,22.54,10800.0,22.5193,22.5691,22.4694,22.4794,10800.0
2007-12-04 14:20:00,22.55,22.6,22.54,22.54,4700.0,22.4893,22.5392,22.4794,22.4794,4700.0
2007-12-04 14:25:00,22.54,22.63,22.51,22.61,11200.0,22.4794,22.5691,22.4494,22.5492,11200.0
2007-12-04 14:30:00,22.61,22.64,22.59,22.63,7300.0,22.5492,22.5791,22.5292,22.5691,7300.0
2007-12-04 14:35:00,22.63,22.63,22.6,22.6,9900.0,22.5691,22.5691,22.5392,22.5392,9900.0
2007-12-04 14:40:00,22.62,22.63,22.59,22.59,7300.0,22.5591,22.5691,22.5292,22.5292,7300.0
2007-12-04 14:45:00,22.59,22.63,22.53,22.53,8300.0,22.5292,22.5691,22.4694,22.4694,8300.0
2007-12-04 14:50:00,22.55,22.57,22.53,22.53,7200.0,22.4893,22.5093,22.4694,22.4694,7200.0
2007-12-04 14:55:00,22.55,22.63,22.5,22.62,6400.0,22.4893,22.5691,22.4395,22.5591,6400.0
2007-12-04 15:00:00,22.64,22.64,22.58,22.6,10900.0,22.5791,22.5791,22.5193,22.5392,10900.0
2007-12-04 15:05:00,22.61,22.62,22.54,22.59,10000.0,22.5492,22.5591,22.4794,22.5292,10000.0
2007-12-04 15:10:00,22.6,22.65,22.59,22.62,13800.0,22.5392,22.5891,22.5292,22.5591,13800.0
2007-12-04 15:15:00,22.61,22.61,22.43,22.43,20000.0,22.5492,22.5492,22.3697,22.3697,20000.0
2007-12-04 15:20:00,22.44,22.52,22.37,22.51,19000.0,22.3796,22.4594,22.3098,22.4494,19000.0
2007-12-04 15:25:00,22.51,22.52,22.49,22.5,23900.0,22.4494,22.4594,22.4295,22.4395,23900.0
2007-12-04 15:30:00,22.51,22.51,22.41,22.46,27500.0,22.4494,22.4494,22.3497,22.3996,27500.0
2007-12-04 15:35:00,22.47,22.47,22.17,22.37,35000.0,22.4095,22.4095,22.1104,22.3098,35000.0
2007-12-04 15:40:00,22.36,22.39,22.28,22.34,33100.0,22.2998,22.3298,22.2201,22.2799,33100.0
2007-12-04 15:45:00,22.32,22.34,22.25,22.29,40100.0,22.26,22.2799,22.1901,22.23,40100.0
2007-12-04 15:50:00,22.29,22.29,22.15,22.15,25800.0,22.23,22.23,22.0904,22.0904,25800.0
2007-12-04 15:55:00,22.15,22.27,22.05,22.27,52700.0,22.0904,22.2101,21.9907,22.2101,52700.0
2007-12-05 09:30:00,22.58,22.74,22.52,22.62,15400.0,22.5193,22.6788,22.4594,22.5591,15400.0
2007-12-05 09:35:00,22.63,22.75,22.6,22.66,4600.0,22.5691,22.6888,22.5392,22.599,4600.0
2007-12-05 09:40:00,22.66,22.82,22.65,22.66,12000.0,22.599,22.7586,22.5891,22.599,12000.0
2007-12-05 09:45:00,22.68,22.76,22.59,22.6,4600.0,22.619,22.6988,22.5292,22.5392,4600.0
2007-12-05 09:50:00,22.59,22.68,22.59,22.62,3400.0,22.5292,22.619,22.5292,22.5591,3400.0
2007-12-05 09:55:00,22.62,22.74,22.6,22.62,3900.0,22.5591,22.6788,22.5392,22.5591,3900.0
2007-12-05 10:00:00,22.63,22.8,22.59,22.8,6900.0,22.5691,22.7387,22.5292,22.7387,6900.0
2007-12-05 10:05:00,22.8,23.09,22.78,23.0,24400.0,22.7387,23.0279,22.7187,22.9381,24400.0
2007-12-05 10:10:00,23.0,23.04,22.98,23.0,19300.0,22.9381,22.978,22.9182,22.9381,19300.0
2007-12-05 10:15:00,23.01,23.01,22.97,22.97,12100.0,22.9481,22.9481,22.9082,22.9082,12100.0
2007-12-05 10:20:00,22.98,22.98,22.93,22.94,12800.0,22.9182,22.9182,22.8683,22.8783,12800.0
2007-12-05 10:25:00,22.95,22.96,22.86,22.89,44000.0,22.8883,22.8982,22.7985,22.8284,44000.0
2007-12-05 10:30:00,22.87,22.89,22.83,22.86,6800.0,22.8085,22.8284,22.7686,22.7985,6800.0
2007-12-05 10:35:00,22.87,22.92,22.85,22.87,28000.0,22.8085,22.8583,22.7885,22.8085,28000.0
2007-12-05 10:40:00,22.84,22.9,22.83,22.9,9500.0,22.7786,22.8384,22.7686,22.8384,9500.0
2007-12-05 10:45:00,22.88,22.9,22.88,22.88,9200.0,22.8184,22.8384,22.8184,22.8184,9200.0
2007-12-05 10:50:00,22.88,22.97,22.88,22.97,14800.0,22.8184,22.9082,22.8184,22.9082,14800.0
2007-12-05 10:55:00,22.98,23.01,22.96,23.01,6600.0,22.9182,22.9481,22.8982,22.9481,6600.0
2007-12-05 11:00:00,23.0,23.02,22.9,22.94,6200.0,22.9381,22.9581,22.8384,22.8783,6200.0
2007-12-05 11:05:00,22.97,23.04,22.97,23.04,3900.0,22.9082,22.978,22.9082,22.978,3900.0
2007-12-05 11:10:00,23.02,23.04,23.02,23.04,11400.0,22.9581,22.978,22.9581,22.978,11400.0
2007-12-05 11:15:00,23.02,23.02,22.97,22.98,2300.0,22.9581,22.9581,22.9082,22.9182,2300.0
2007-12-05 11:20:00,22.98,23.0,22.96,23.0,7200.0,22.9182,22.9381,22.8982,22.9381,7200.0
2007-12-05 11:25:00,23.0,23.02,23.0,23.02,4300.0,22.9381,22.9581,22.9381,22.9581,4300.0
2007-12-05 11:30:00,23.01,23.02,22.97,22.98,4500.0,22.9481,22.9581,22.9082,22.9182,4500.0
2007-12-05 11:35:00,22.98,22.98,22.94,22.96,3200.0,22.9182,22.9182,22.8783,22.8982,3200.0
2007-12-05 11:40:00,22.95,22.97,22.95,22.97,2700.0,22.8883,22.9082,22.8883,22.9082,2700.0
2007-12-05 11:45:00,22.97,22.97,22.92,22.92,8800.0,22.9082,22.9082,22.8583,22.8583,8800.0
2007-12-05 11:50:00,22.92,22.93,22.91,22.92,800.0,22.8583,22.8683,22.8484,22.8583,800.0
2007-12-05 11:55:00,22.92,22.92,22.9,22.92,21300.0,22.8583,22.8583,22.8384,22.8583,21300.0
2007-12-05 12:00:00,22.92,22.92,22.9,22.9,7100.0,22.8583,22.8583,22.8384,22.8384,7100.0
2007-12-05 12:05:00,22.89,22.9,22.88,22.9,1300.0,22.8284,22.8384,22.8184,22.8384,1300.0
2007-12-05 12:10:00,22.9,22.9,22.86,22.86,3500.0,22.8384,22.8384,22.7985,22.7985,3500.0
2007-12-05 12:15:00,22.88,22.89,22.86,22.89,7300.0,22.8184,22.8284,22.7985,22.8284,7300.0
2007-12-05 12:20:00,22.9,22.91,22.89,22.91,12500.0,22.8384,22.8484,22.8284,22.8484,12500.0
2007-12-05 12:25:00,22.91,22.95,22.91,22.92,4900.0,22.8484,22.8883,22.8484,22.8583,4900.0
2007-12-05 12:30:00,22.95,22.97,22.95,22.97,5700.0,22.8883,22.9082,22.8883,22.9082,5700.0
2007-12-05 12:35:00,22.96,22.97,22.96,22.97,5200.0,22.8982,22.9082,22.8982,22.9082,5200.0
2007-12-05 12:40:00,22.97,23.0,22.97,23.0,7200.0,22.9082,22.9381,22.9082,22.9381,7200.0
2007-12-05 12:45:00,23.0,23.03,22.98,23.0,38100.0,22.9381,22.968,22.9182,22.9381,38100.0
2007-12-05 12:50:00,23.01,23.01,22.91,22.91,6000.0,22.9481,22.9481,22.8484,22.8484,6000.0
2007-12-05 12:55:00,22.92,22.92,22.87,22.88,2300.0,22.8583,22.8583,22.8085,22.8184,2300.0
2007-12-05 13:00:00,22.86,22.9,22.84,22.86,10000.0,22.7985,22.8384,22.7786,22.7985,10000.0
2007-12-05 13:05:00,22.86,22.88,22.85,22.88,3800.0,22.7985,22.8184,22.7885,22.8184,3800.0
2007-12-05 13:10:00,22.88,22.9,22.87,22.9,8900.0,22.8184,22.8384,22.8085,22.8384,8900.0
2007-12-05 13:15:00,22.89,22.91,22.87,22.89,3600.0,22.8284,22.8484,22.8085,22.8284,3600.0
2007-12-05 13:20:00,22.88,22.9,22.85,22.85,3100.0,22.8184,22.8384,22.7885,22.7885,3100.0
2007-12-05 13:25:00,22.84,22.91,22.83,22.91,14400.0,22.7786,22.8484,22.7686,22.8484,14400.0
2007-12-05 13:30:00,22.91,22.92,22.9,22.92,2200.0,22.8484,22.8583,22.8384,22.8583,2200.0
2007-12-05 13:35:00,22.92,22.98,22.92,22.94,6100.0,22.8583,22.9182,22.8583,22.8783,6100.0
2007-12-05 13:40:00,22.93,22.94,22.92,22.93,2000.0,22.8683,22.8783,22.8583,22.8683,2000.0
2007-12-05 13:45:00,22.92,23.0,22.89,22.99,13300.0,22.8583,22.9381,22.8284,22.9282,13300.0
2007-12-05 13:50:00,22.99,22.99,22.97,22.97,1900.0,22.9282,22.9282,22.9082,22.9082,1900.0
2007-12-05 13:55:00,22.98,23.0,22.95,22.98,5400.0,22.9182,22.9381,22.8883,22.9182,5400.0
2007-12-05 14:00:00,22.97,22.99,22.93,22.98,8000.0,22.9082,22.9282,22.8683,22.9182,8000.0
2007-12-05 14:05:00,22.98,22.98,22.95,22.96,7100.0,22.9182,22.9182,22.8883,22.8982,7100.0
2007-12-05 14:10:00,22.97,22.97,22.94,22.95,4300.0,22.9082,22.9082,22.8783,22.8883,4300.0
2007-12-05 14:15:00,22.93,22.95,22.93,22.95,14000.0,22.8683,22.8883,22.8683,22.8883,14000.0
2007-12-05 14:20:00,22.93,22.93,22.89,22.91,9600.0,22.8683,22.8683,22.8284,22.8484,9600.0
2007-12-05 14:25:00,22.88,22.89,22.85,22.87,19600.0,22.8184,22.8284,22.7885,22.8085,19600.0
2007-12-05 14:30:00,22.86,22.87,22.85,22.86,15100.0,22.7985,22.8085,22.7885,22.7985,15100.0
2007-12-05 14:35:00,22.85,22.85,22.81,22.82,16100.0,22.7885,22.7885,22.7486,22.7586,16100.0
2007-12-05 14:40:00,22.83,22.83,22.76,22.8,12700.0,22.7686,22.7686,22.6988,22.7387,12700.0
2007-12-05 14:45:00,22.81,22.95,22.81,22.9,12400.0,22.7486,22.8883,22.7486,22.8384,12400.0
2007-12-05 14:50:00,22.9,22.93,22.89,22.93,13400.0,22.8384,22.8683,22.8284,22.8683,13400.0
2007-12-05 14:55:00,22.93,22.99,22.92,22.95,10200.0,22.8683,22.9282,22.8583,22.8883,10200.0
2007-12-05 15:00:00,22.97,23.0,22.92,22.99,13200.0,22.9082,22.9381,22.8583,22.9282,13200.0
2007-12-05 15:05:00,22.98,23.0,22.96,23.0,10400.0,22.9182,22.9381,22.8982,22.9381,10400.0
2007-12-05 15:10:00,23.0,23.05,23.0,23.05,21200.0,22.9381,22.988,22.9381,22.988,21200.0
2007-12-05 15:15:00,23.04,23.05,22.97,23.0,18700.0,22.978,22.988,22.9082,22.9381,18700.0
2007-12-05 15:20:00,23.01,23.01,22.97,22.99,9800.0,22.9481,22.9481,22.9082,22.9282,9800.0
2007-12-05 15:25:00,22.99,23.01,22.95,22.98,9400.0,22.9282,22.9481,22.8883,22.9182,9400.0
2007-12-05 15:30:00,22.97,23.0,22.97,22.99,15200.0,22.9082,22.9381,22.9082,22.9282,15200.0
2007-12-05 15:35:00,22.99,23.07,22.99,23.06,15900.0,22.9282,23.0079,22.9282,22.998,15900.0
2007-12-05 15:40:00,23.05,23.08,23.02,23.03,15500.0,22.988,23.0179,22.9581,22.968,15500.0
2007-12-05 15:45:00,23.02,23.04,22.99,23.02,17300.0,22.9581,22.978,22.9282,22.9581,17300.0
2007-12-05 15:50:00,23.03,23.08,23.01,23.03,12600.0,22.968,23.0179,22.9481,22.968,12600.0
2007-12-05 15:55:00,23.01,23.1,23.01,23.09,21900.0,22.9481,23.0379,22.9481,23.0279,21900.0
2007-12-06 09:30:00,23.1,23.5,22.93,23.47,25400.0,23.0379,23.4368,22.8683,23.4069,25400.0
2007-12-06 09:35:00,23.48,23.95,23.38,23.94,37300.0,23.4168,23.8856,23.3171,23.8756,37300.0
2007-12-06 09:40:00,23.94,23.94,23.41,23.5,14800.0,23.8756,23.8756,23.347,23.4368,14800.0
2007-12-06 09:45:00,23.47,23.83,23.47,23.72,32300.0,23.4069,23.7659,23.4069,23.6562,32300.0
2007-12-06 09:50:00,23.71,24.0,23.67,23.91,12700.0,23.6462,23.9354,23.6063,23.8457,12700.0
2007-12-06 09:55:00,23.91,23.91,23.71,23.71,19800.0,23.8457,23.8457,23.6462,23.6462,19800.0
2007-12-06 10:00:00,23.74,23.77,23.6,23.74,5900.0,23.6761,23.7061,23.5365,23.6761,5900.0
2007-12-06 10:05:00,23.76,23.76,23.65,23.69,3700.0,23.6961,23.6961,23.5864,23.6263,3700.0
2007-12-06 10:10:00,23.71,23.79,23.71,23.75,4200.0,23.6462,23.726,23.6462,23.6861,4200.0
2007-12-06 10:15:00,23.75,23.75,23.61,23.61,6100.0,23.6861,23.6861,23.5465,23.5465,6100.0
2007-12-06 10:20:00,23.59,23.63,23.57,23.58,2900.0,23.5265,23.5664,23.5066,23.5166,2900.0
2007-12-06 10:25:00,23.58,23.63,23.55,23.59,3700.0,23.5166,23.5664,23.4866,23.5265,3700.0
2007-12-06 10:30:00,23.57,23.68,23.55,23.68,6500.0,23.5066,23.6163,23.4866,23.6163,6500.0
2007-12-06 10:35:00,23.69,23.75,23.67,23.75,10900.0,23.6263,23.6861,23.6063,23.6861,10900.0
2007-12-06 10:40:00,23.72,23.75,23.63,23.75,6800.0,23.6562,23.6861,23.5664,23.6861,6800.0
2007-12-06 10:45:00,23.75,23.84,23.73,23.8,14600.0,23.6861,23.7759,23.6662,23.736,14600.0
2007-12-06 10:50:00,23.8,23.9,23.8,23.9,8000.0,23.736,23.8357,23.736,23.8357,8000.0
2007-12-06 10:55:00,23.89,23.9,23.85,23.88,3800.0,23.8257,23.8357,23.7858,23.8158,3800.0
2007-12-06 11:00:00,23.88,23.88,23.85,23.85,2700.0,23.8158,23.8158,23.7858,23.7858,2700.0
2007-12-06 11:05:00,23.85,23.85,23.7,23.71,9700.0,23.7858,23.7858,23.6362,23.6462,9700.0
2007-12-06 11:10:00,23.71,23.87,23.69,23.87,43900.0,23.6462,23.8058,23.6263,23.8058,43900.0
2007-12-06 11:15:00,23.87,23.9,23.84,23.89,3400.0,23.8058,23.8357,23.7759,23.8257,3400.0
2007-12-06 11:20:00,23.9,23.92,23.86,23.9,7800.0,23.8357,23.8556,23.7958,23.8357,7800.0
2007-12-06 11:25:00,23.9,23.9,23.74,23.87,8100.0,23.8357,23.8357,23.6761,23.8058,8100.0
2007-12-06 11:30:00,23.85,23.87,23.85,23.85,1900.0,23.7858,23.8058,23.7858,23.7858,1900.0
2007-12-06 11:35:00,23.84,23.86,23.84,23.85,2000.0,23.7759,23.7958,23.7759,23.7858,2000.0
2007-12-06 11:40:00,23.86,23.86,23.84,23.85,3500.0,23.7958,23.7958,23.7759,23.7858,3500.0
2007-12-06 11:45:00,23.84,23.85,23.8,23.81,6100.0,23.7759,23.7858,23.736,23.7459,6100.0
2007-12-06 11:50:00,23.78,23.83,23.76,23.83,3200.0,23.716,23.7659,23.6961,23.7659,3200.0
2007-12-06 11:55:00,23.83,23.85,23.83,23.84,2800.0,23.7659,23.7858,23.7659,23.7759,2800.0
2007-12-06 12:00:00,23.85,23.85,23.83,23.84,7900.0,23.7858,23.7858,23.7659,23.7759,7900.0
2007-12-06 12:05:00,23.85,23.86,23.82,23.83,16500.0,23.7858,23.7958,23.7559,23.7659,16500.0
2007-12-06 12:10:00,23.84,23.86,23.81,23.83,13700.0,23.7759,23.7958,23.7459,23.7659,13700.0
2007-12-06 12:15:00,23.85,23.9,23.85,23.9,6600.0,23.7858,23.8357,23.7858,23.8357,6600.0
2007-12-06 12:20:00,23.9,24.0,23.9,23.98,40200.0,23.8357,23.9354,23.8357,23.9155,40200.0
2007-12-06 12:25:00,23.96,24.1,23.96,24.04,11600.0,23.8955,24.0352,23.8955,23.9753,11600.0
2007-12-06 12:30:00,24.05,24.19,24.05,24.19,19100.0,23.9853,24.1249,23.9853,24.1249,19100.0
2007-12-06 12:35:00,24.19,24.29,24.05,24.21,31300.0,24.1249,24.2247,23.9853,24.1449,31300.0
2007-12-06 12:40:00,24.22,24.22,24.18,24.2,5800.0,24.1548,24.1548,24.1149,24.1349,5800.0
2007-12-06 12:45:00,24.22,24.4,24.2,24.35,15000.0,24.1548,24.3344,24.1349,24.2845,15000.0
2007-12-06 12:50:00,24.33,24.35,24.13,24.26,30300.0,24.2645,24.2845,24.0651,24.1947,30300.0
2007-12-06 12:55:00,24.24,24.33,24.24,24.33,3400.0,24.1748,24.2645,24.1748,24.2645,3400.0
2007-12-06 13:00:00,24.35,24.41,24.3,24.41,20100.0,24.2845,24.3443,24.2346,24.3443,20100.0
2007-12-06 13:05:00,24.42,24.56,24.41,24.41,18400.0,24.3543,24.4939,24.3443,24.3443,18400.0
2007-12-06 13:10:00,24.44,24.44,24.37,24.38,4400.0,24.3742,24.3742,24.3044,24.3144,4400.0
2007-12-06 13:15:00,24.36,24.36,24.24,24.24,13800.0,24.2945,24.2945,24.1748,24.1748,13800.0
2007-12-06 13:20:00,24.24,24.29,24.23,24.29,4100.0,24.1748,24.2247,24.1648,24.2247,4100.0
2007-12-06 13:25:00,24.3,24.3,24.26,24.29,2900.0,24.2346,24.2346,24.1947,24.2247,2900.0
2007-12-06 13:30:00,24.26,24.26,24.15,24.17,5900.0,24.1947,24.1947,24.085,24.105,5900.0
2007-12-06 13:35:00,24.17,24.2,24.16,24.2,2300.0,24.105,24.1349,24.095,24.1349,2300.0
2007-12-06 13:40:00,24.2,24.37,24.19,24.35,9300.0,24.1349,24.3044,24.1249,24.2845,9300.0
2007-12-06 13:45:00,24.37,24.37,24.34,24.37,4100.0,24.3044,24.3044,24.2745,24.3044,4100.0
2007-12-06 13:50:00,24.37,24.37,24.34,24.35,5200.0,24.3044,24.3044,24.2745,24.2845,5200.0
2007-12-06 13:55:00,24.35,24.35,24.26,24.31,4700.0,24.2845,24.2845,24.1947,24.2446,4700.0
2007-12-06 14:00:00,24.31,24.34,24.3,24.31,5100.0,24.2446,24.2745,24.2346,24.2446,5100.0
2007-12-06 14:05:00,24.33,24.36,24.32,24.36,10700.0,24.2645,24.2945,24.2546,24.2945,10700.0
2007-12-06 14:10:00,24.36,24.37,24.35,24.36,3900.0,24.2945,24.3044,24.2845,24.2945,3900.0
2007-12-06 14:15:00,24.37,24.37,24.32,24.36,6400.0,24.3044,24.3044,24.2546,24.2945,6400.0
2007-12-06 14:20:00,24.37,24.37,24.35,24.35,7400.0,24.3044,24.3044,24.2845,24.2845,7400.0
2007-12-06 14:25:00,24.35,24.35,24.32,24.34,7700.0,24.2845,24.2845,24.2546,24.2745,7700.0
2007-12-06 14:30:00,24.34,24.37,24.34,24.36,10600.0,24.2745,24.3044,24.2745,24.2945,10600.0
2007-12-06 14:35:00,24.36,24.37,24.34,24.34,4200.0,24.2945,24.3044,24.2745,24.2745,4200.0
2007-12-06 14:40:00,24.36,24.37,24.34,24.37,7700.0,24.2945,24.3044,24.2745,24.3044,7700.0
2007-12-06 14:45:00,24.36,24.37,24.34,24.34,3300.0,24.2945,24.3044,24.2745,24.2745,3300.0
2007-12-06 14:50:00,24.35,24.37,24.32,24.32,10100.0,24.2845,24.3044,24.2546,24.2546,10100.0
2007-12-06 14:55:00,24.35,24.35,24.28,24.33,8500.0,24.2845,24.2845,24.2147,24.2645,8500.0
2007-12-06 15:00:00,24.33,24.33,24.31,24.33,13400.0,24.2645,24.2645,24.2446,24.2645,13400.0
2007-12-06 15:05:00,24.33,24.38,24.32,24.32,16100.0,24.2645,24.3144,24.2546,24.2546,16100.0
2007-12-06 15:10:00,24.33,24.34,24.25,24.25,16200.0,24.2645,24.2745,24.1848,24.1848,16200.0
2007-12-06 15:15:00,24.21,24.36,24.21,24.36,10000.0,24.1449,24.2945,24.1449,24.2945,10000.0
2007-12-06 15:20:00,24.37,24.45,24.37,24.43,16400.0,24.3044,24.3842,24.3044,24.3643,16400.0
2007-12-06 15:25:00,24.45,24.45,24.38,24.4,26200.0,24.3842,24.3842,24.3144,24.3344,26200.0
2007-12-06 15:30:00,24.4,24.45,24.35,24.4,15900.0,24.3344,24.3842,24.2845,24.3344,15900.0
2007-12-06 15:35:00,24.4,24.45,24.33,24.37,22800.0,24.3344,24.3842,24.2645,24.3044,22800.0
2007-12-06 15:40:00,24.37,24.38,24.3,24.38,19400.0,24.3044,24.3144,24.2346,24.3144,19400.0
2007-12-06 15:45:00,24.37,24.38,24.32,24.33,21200.0,24.3044,24.3144,24.2546,24.2645,21200.0
2007-12-06 15:50:00,24.33,24.4,24.33,24.39,20900.0,24.2645,24.3344,24.2645,24.3244,20900.0
2007-12-06 15:55:00,24.39,24.44,24.33,24.38,31200.0,24.3244,24.3742,24.2645,24.3144,31200.0
2007-12-07 09:30:00,24.5,24.5,23.89,23.98,16200.0,24.4341,24.4341,23.8257,23.9155,16200.0
2007-12-07 09:35:00,23.96,24.06,23.88,23.95,5000.0,23.8955,23.9953,23.8158,23.8856,5000.0
2007-12-07 09:40:00,23.96,24.01,23.91,24.01,5100.0,23.8955,23.9454,23.8457,23.9454,5100.0
2007-12-07 09:45:00,23.99,24.03,23.84,23.84,10700.0,23.9255,23.9654,23.7759,23.7759,10700.0
2007-12-07 09:50:00,23.81,23.88,23.71,23.81,12100.0,23.7459,23.8158,23.6462,23.7459,12100.0
2007-12-07 09:55:00,23.82,24.09,23.82,24.0,13900.0,23.7559,24.0252,23.7559,23.9354,13900.0
2007-12-07 10:00:00,24.0,24.06,23.97,24.0,6800.0,23.9354,23.9953,23.9055,23.9354,6800.0
2007-12-07 10:05:00,24.04,24.16,23.98,24.0,13500.0,23.9753,24.095,23.9155,23.9354,13500.0
2007-12-07 10:10:00,24.0,24.12,23.99,24.04,7000.0,23.9354,24.0551,23.9255,23.9753,7000.0
2007-12-07 10:15:00,24.03,24.11,24.0,24.1,9800.0,23.9654,24.0451,23.9354,24.0352,9800.0
2007-12-07 10:20:00,24.09,24.17,24.07,24.11,10800.0,24.0252,24.105,24.0052,24.0451,10800.0
2007-12-07 10:25:00,24.11,24.12,23.99,24.0,9600.0,24.0451,24.0551,23.9255,23.9354,9600.0
2007-12-07 10:30:00,24.0,24.06,23.99,23.99,8700.0,23.9354,23.9953,23.9255,23.9255,8700.0
2007-12-07 10:35:00,23.99,24.03,23.99,24.01,7200.0,23.9255,23.9654,23.9255,23.9454,7200.0
2007-12-07 10:40:00,24.0,24.02,23.99,24.0,3100.0,23.9354,23.9554,23.9255,23.9354,3100.0
2007-12-07 10:45:00,24.0,24.01,24.0,24.0,5700.0,23.9354,23.9454,23.9354,23.9354,5700.0
2007-12-07 10:50:00,24.0,24.01,24.0,24.0,5800.0,23.9354,23.9454,23.9354,23.9354,5800.0
2007-12-07 10:55:00,24.0,24.03,24.0,24.01,5600.0,23.9354,23.9654,23.9354,23.9454,5600.0
2007-12-07 11:00:00,24.01,24.06,24.01,24.04,6200.0,23.9454,23.9953,23.9454,23.9753,6200.0
2007-12-07 11:05:00,24.03,24.11,23.98,24.11,11800.0,23.9654,24.0451,23.9155,24.0451,11800.0
2007-12-07 11:10:00,24.01,24.1,23.94,23.94,4400.0,23.9454,24.0352,23.8756,23.8756,4400.0
2007-12-07 11:15:00,23.95,23.95,23.91,23.91,3100.0,23.8856,23.8856,23.8457,23.8457,3100.0
2007-12-07 11:20:00,23.89,23.89,23.85,23.87,3700.0,23.8257,23.8257,23.7858,23.8058,3700.0
2007-12-07 11:25:00,23.88,23.9,23.87,23.88,1900.0,23.8158,23.8357,23.8058,23.8158,1900.0
2007-12-07 11:30:00,23.89,23.92,23.87,23.92,1700.0,23.8257,23.8556,23.8058,23.8556,1700.0
2007-12-07 11:35:00,23.92,23.97,23.91,23.97,2000.0,23.8556,23.9055,23.8457,23.9055,2000.0
2007-12-07 11:40:00,23.96,24.01,23.96,24.0,2900.0,23.8955,23.9454,23.8955,23.9354,2900.0
2007-12-07 11:45:00,23.99,24.03,23.97,24.0,7500.0,23.9255,23.9654,23.9055,23.9354,7500.0
2007-12-07 11:50:00,24.0,24.0,23.97,23.97,4100.0,23.9354,23.9354,23.9055,23.9055,4100.0
2007-12-07 11:55:00,23.99,24.0,23.96,24.0,2200.0,23.9255,23.9354,23.8955,23.9354,2200.0
2007-12-07 12:00:00,24.0,24.0,23.96,23.99,3400.0,23.9354,23.9354,23.8955,23.9255,3400.0
2007-12-07 12:05:00,24.0,24.0,23.97,23.98,2900.0,23.9354,23.9354,23.9055,23.9155,2900.0
2007-12-07 12:10:00,24.0,24.0,23.98,23.99,3700.0,23.9354,23.9354,23.9155,23.9255,3700.0
2007-12-07 12:15:00,23.99,24.0,23.97,24.0,1700.0,23.9255,23.9354,23.9055,23.9354,1700.0
2007-12-07 12:20:00,23.99,24.01,23.99,24.0,2300.0,23.9255,23.9454,23.9255,23.9354,2300.0
2007-12-07 12:25:00,23.99,24.0,23.99,24.0,2800.0,23.9255,23.9354,23.9255,23.9354,2800.0
2007-12-07 12:30:00,24.0,24.11,24.0,24.0,7600.0,23.9354,24.0451,23.9354,23.9354,7600.0
2007-12-07 12:35:00,23.99,24.0,23.92,23.93,2900.0,23.9255,23.9354,23.8556,23.8656,2900.0
2007-12-07 12:40:00,23.93,24.03,23.9,23.99,5700.0,23.8656,23.9654,23.8357,23.9255,5700.0
2007-12-07 12:45:00,24.0,24.0,23.98,23.99,2700.0,23.9354,23.9354,23.9155,23.9255,2700.0
2007-12-07 12:50:00,23.99,24.17,23.97,24.11,19100.0,23.9255,24.105,23.9055,24.0451,19100.0
2007-12-07 12:55:00,24.08,24.09,24.07,24.07,1500.0,24.0152,24.0252,24.0052,24.0052,1500.0
2007-12-07 13:00:00,24.03,24.03,23.96,23.98,4600.0,23.9654,23.9654,23.8955,23.9155,4600.0
2007-12-07 13:05:00,23.98,23.98,23.94,23.95,2100.0,23.9155,23.9155,23.8756,23.8856,2100.0
2007-12-07 13:10:00,23.93,24.02,23.93,23.99,5000.0,23.8656,23.9554,23.8656,23.9255,5000.0
2007-12-07 13:15:00,23.99,23.99,23.93,23.97,2600.0,23.9255,23.9255,23.8656,23.9055,2600.0
2007-12-07 13:20:00,23.97,24.0,23.85,24.0,15500.0,23.9055,23.9354,23.7858,23.9354,15500.0
2007-12-07 13:25:00,23.96,23.99,23.93,23.95,2300.0,23.8955,23.9255,23.8656,23.8856,2300.0
2007-12-07 13:30:00,23.96,23.98,23.96,23.96,1600.0,23.8955,23.9155,23.8955,23.8955,1600.0
2007-12-07 13:35:00,23.94,23.94,23.92,23.92,500.0,23.8756,23.8756,23.8556,23.8556,500.0
2007-12-07 13:40:00,23.91,23.91,23.87,23.87,1900.0,23.8457,23.8457,23.8058,23.8058,1900.0
2007-12-07 13:45:00,23.87,23.87,23.81,23.81,1600.0,23.8058,23.8058,23.7459,23.7459,1600.0
2007-12-07 13:50:00,23.81,23.81,23.76,23.76,1900.0,23.7459,23.7459,23.6961,23.6961,1900.0
2007-12-07 13:55:00,23.76,23.78,23.73,23.76,6800.0,23.6961,23.716,23.6662,23.6961,6800.0
2007-12-07 14:00:00,23.76,23.77,23.73,23.77,2700.0,23.6961,23.7061,23.6662,23.7061,2700.0
2007-12-07 14:05:00,23.74,23.77,23.74,23.75,2900.0,23.6761,23.7061,23.6761,23.6861,2900.0
2007-12-07 14:10:00,23.74,23.77,23.71,23.75,2200.0,23.6761,23.7061,23.6462,23.6861,2200.0
2007-12-07 14:15:00,23.75,23.84,23.75,23.84,4600.0,23.6861,23.7759,23.6861,23.7759,4600.0
2007-12-07 14:20:00,23.83,23.95,23.83,23.95,2600.0,23.7659,23.8856,23.7659,23.8856,2600.0
2007-12-07 14:25:00,23.97,24.0,23.94,24.0,3600.0,23.9055,23.9354,23.8756,23.9354,3600.0
2007-12-07 14:30:00,23.99,24.0,23.95,23.98,2900.0,23.9255,23.9354,23.8856,23.9155,2900.0
2007-12-07 14:35:00,24.0,24.01,24.0,24.0,3400.0,23.9354,23.9454,23.9354,23.9354,3400.0
2007-12-07 14:40:00,23.98,24.01,23.98,24.01,2900.0,23.9155,23.9454,23.9155,23.9454,2900.0
2007-12-07 14:45:00,24.0,24.02,23.95,23.96,6400.0,23.9354,23.9554,23.8856,23.8955,6400.0
2007-12-07 14:50:00,23.94,23.95,23.94,23.94,2300.0,23.8756,23.8856,23.8756,23.8756,2300.0
2007-12-07 14:55:00,23.96,23.98,23.96,23.98,1000.0,23.8955,23.9155,23.8955,23.9155,1000.0
2007-12-07 15:00:00,23.99,24.03,23.99,24.0,8300.0,23.9255,23.9654,23.9255,23.9354,8300.0
2007-12-07 15:05:00,23.99,24.03,23.99,23.99,6800.0,23.9255,23.9654,23.9255,23.9255,6800.0
2007-12-07 15:10:00,24.0,24.06,24.0,24.0,3600.0,23.9354,23.9953,23.9354,23.9354,3600.0
2007-12-07 15:15:00,24.0,24.0,23.93,23.93,2900.0,23.9354,23.9354,23.8656,23.8656,2900.0
2007-12-07 15:20:00,23.95,23.97,23.92,23.97,3000.0,23.8856,23.9055,23.8556,23.9055,3000.0
2007-12-07 15:25:00,23.96,23.96,23.83,23.83,3800.0,23.8955,23.8955,23.7659,23.7659,3800.0
2007-12-07 15:30:00,23.86,23.88,23.74,23.86,5300.0,23.7958,23.8158,23.6761,23.7958,5300.0
2007-12-07 15:35:00,23.87,23.87,23.79,23.85,2400.0,23.8058,23.8058,23.726,23.7858,2400.0
2007-12-07 15:40:00,23.86,23.92,23.86,23.87,7200.0,23.7958,23.8556,23.7958,23.8058,7200.0
2007-12-07 15:45:00,23.89,23.97,23.89,23.91,3700.0,23.8257,23.9055,23.8257,23.8457,3700.0
2007-12-07 15:50:00,23.91,23.95,23.86,23.94,7700.0,23.8457,23.8856,23.7958,23.8756,7700.0
2007-12-07 15:55:00,23.94,24.0,23.91,24.0,21600.0,23.8756,23.9354,23.8457,23.9354,21600.0
2007-12-10 09:30:00,24.01,24.02,23.77,23.84,38800.0,23.9454,23.9554,23.7061,23.7759,38800.0
2007-12-10 09:35:00,23.9,24.49,23.9,24.38,12400.0,23.8357,24.4241,23.8357,24.3144,12400.0
2007-12-10 09:40:00,24.33,24.4,24.23,24.37,2300.0,24.2645,24.3344,24.1648,24.3044,2300.0
2007-12-10 09:45:00,24.4,24.4,23.98,24.0,6400.0,24.3344,24.3344,23.9155,23.9354,6400.0
2007-12-10 09:50:00,23.98,23.99,23.9,23.92,5700.0,23.9155,23.9255,23.8357,23.8556,5700.0
2007-12-10 09:55:00,23.98,24.15,23.98,24.14,3200.0,23.9155,24.085,23.9155,24.0751,3200.0
2007-12-10 10:00:00,24.14,24.19,24.06,24.14,3900.0,24.0751,24.1249,23.9953,24.0751,3900.0
2007-12-10 10:05:00,24.15,24.16,24.03,24.08,8700.0,24.085,24.095,23.9654,24.0152,8700.0
2007-12-10 10:10:00,24.09,24.09,24.07,24.07,5200.0,24.0252,24.0252,24.0052,24.0052,5200.0
2007-12-10 10:15:00,24.08,24.11,24.07,24.1,7100.0,24.0152,24.0451,24.0052,24.0352,7100.0
2007-12-10 10:20:00,24.09,24.14,24.07,24.09,6300.0,24.0252,24.0751,24.0052,24.0252,6300.0
2007-12-10 10:25:00,24.1,24.11,24.06,24.07,3400.0,24.0352,24.0451,23.9953,24.0052,3400.0
2007-12-10 10:30:00,24.1,24.17,24.09,24.16,6100.0,24.0352,24.105,24.0252,24.095,6100.0
2007-12-10 10:35:00,24.16,24.2,24.09,24.19,8400.0,24.095,24.1349,24.0252,24.1249,8400.0
2007-12-10 10:40:00,24.18,24.19,24.13,24.13,3000.0,24.1149,24.1249,24.0651,24.0651,3000.0
2007-12-10 10:45:00,24.14,24.14,24.05,24.05,3200.0,24.0751,24.0751,23.9853,23.9853,3200.0
2007-12-10 10:50:00,24.05,24.08,24.04,24.05,3200.0,23.9853,24.0152,23.9753,23.9853,3200.0
2007-12-10 10:55:00,24.08,24.18,24.06,24.18,5200.0,24.0152,24.1149,23.9953,24.1149,5200.0
2007-12-10 11:00:00,24.16,24.16,24.1,24.16,2100.0,24.095,24.095,24.0352,24.095,2100.0
2007-12-10 11:05:00,24.15,24.15,24.14,24.14,1700.0,24.085,24.085,24.0751,24.0751,1700.0
2007-12-10 11:10:00,24.15,24.16,24.14,24.15,2200.0,24.085,24.095,24.0751,24.085,2200.0
2007-12-10 11:15:00,24.15,24.15,24.11,24.11,3500.0,24.085,24.085,24.0451,24.0451,3500.0
2007-12-10 11:20:00,24.11,24.11,24.01,24.01,1200.0,24.0451,24.0451,23.9454,23.9454,1200.0
2007-12-10 11:25:00,24.0,24.08,23.99,24.08,4300.0,23.9354,24.0152,23.9255,24.0152,4300.0
2007-12-10 11:30:00,24.05,24.06,24.0,24.0,700.0,23.9853,23.9953,23.9354,23.9354,700.0
2007-12-10 11:35:00,24.0,24.05,24.0,24.02,3300.0,23.9354,23.9853,23.9354,23.9554,3300.0
2007-12-10 11:40:00,24.06,24.1,24.06,24.08,1800.0,23.9953,24.0352,23.9953,24.0152,1800.0
2007-12-10 11:45:00,24.09,24.09,23.98,23.98,2400.0,24.0252,24.0252,23.9155,23.9155,2400.0
2007-12-10 11:50:00,23.96,23.98,23.95,23.98,1000.0,23.8955,23.9155,23.8856,23.9155,1000.0
2007-12-10 11:55:00,23.98,24.01,23.96,24.01,2400.0,23.9155,23.9454,23.8955,23.9454,2400.0
2007-12-10 12:00:00,24.0,24.09,24.0,24.07,2800.0,23.9354,24.0252,23.9354,24.0052,2800.0
2007-12-10 12:05:00,23.99,24.03,23.99,24.03,1600.0,23.9255,23.9654,23.9255,23.9654,1600.0
2007-12-10 12:10:00,24.02,24.15,24.02,24.14,2800.0,23.9554,24.085,23.9554,24.0751,2800.0
2007-12-10 12:15:00,24.13,24.2,24.13,24.19,2400.0,24.0651,24.1349,24.0651,24.1249,2400.0
2007-12-10 12:20:00,24.2,24.2,24.16,24.2,3100.0,24.1349,24.1349,24.095,24.1349,3100.0
2007-12-10 12:25:00,24.2,24.23,24.19,24.22,4400.0,24.1349,24.1648,24.1249,24.1548,4400.0
2007-12-10 12:30:00,24.23,24.23,24.2,24.21,2600.0,24.1648,24.1648,24.1349,24.1449,2600.0
2007-12-10 12:35:00,24.2,24.21,24.19,24.2,3000.0,24.1349,24.1449,24.1249,24.1349,3000.0
2007-12-10 12:40:00,24.19,24.21,24.18,24.2,7800.0,24.1249,24.1449,24.1149,24.1349,7800.0
2007-12-10 12:45:00,24.2,24.2,24.11,24.16,13500.0,24.1349,24.1349,24.0451,24.095,13500.0
2007-12-10 12:50:00,24.15,24.15,24.08,24.1,1800.0,24.085,24.085,24.0152,24.0352,1800.0
2007-12-10 12:55:00,24.12,24.3,24.12,24.27,28200.0,24.0551,24.2346,24.0551,24.2047,28200.0
2007-12-10 13:00:00,24.27,24.28,24.25,24.27,5600.0,24.2047,24.2147,24.1848,24.2047,5600.0
2007-12-10 13:05:00,24.26,24.28,24.25,24.25,4000.0,24.1947,24.2147,24.1848,24.1848,4000.0
2007-12-10 13:10:00,24.25,24.28,24.25,24.25,4700.0,24.1848,24.2147,24.1848,24.1848,4700.0
2007-12-10 13:15:00,24.26,24.27,24.24,24.24,5000.0,24.1947,24.2047,24.1748,24.1748,5000.0
2007-12-10 13:20:00,24.24,24.26,24.23,24.23,1000.0,24.1748,24.1947,24.1648,24.1648,1000.0
2007-12-10 13:25:00,24.23,24.24,24.21,24.21,2700.0,24.1648,24.1748,24.1449,24.1449,2700.0
2007-12-10 13:30:00,24.21,24.21,24.19,24.19,1800.0,24.1449,24.1449,24.1249,24.1249,1800.0
2007-12-10 13:35:00,24.19,24.22,24.18,24.19,1900.0,24.1249,24.1548,24.1149,24.1249,1900.0
2007-12-10 13:40:00,24.18,24.19,24.18,24.18,900.0,24.1149,24.1249,24.1149,24.1149,900.0
2007-12-10 13:45:00,24.19,24.19,24.15,24.15,3100.0,24.1249,24.1249,24.085,24.085,3100.0
2007-12-10 13:50:00,24.15,24.18,24.13,24.18,6700.0,24.085,24.1149,24.0651,24.1149,6700.0
2007-12-10 13:55:00,24.16,24.16,24.12,24.14,5000.0,24.095,24.095,24.0551,24.0751,5000.0
2007-12-10 14:00:00,24.14,24.14,24.09,24.1,16000.0,24.0751,24.0751,24.0252,24.0352,16000.0
2007-12-10 14:05:00,24.08,24.15,24.08,24.15,16400.0,24.0152,24.085,24.0152,24.085,16400.0
2007-12-10 14:10:00,24.14,24.15,24.09,24.09,4400.0,24.0751,24.085,24.0252,24.0252,4400.0
2007-12-10 14:15:00,24.12,24.19,24.1,24.18,7500.0,24.0551,24.1249,24.0352,24.1149,7500.0
2007-12-10 14:20:00,24.19,24.19,24.15,24.15,2000.0,24.1249,24.1249,24.085,24.085,2000.0
2007-12-10 14:25:00,24.16,24.2,24.15,24.2,2600.0,24.095,24.1349,24.085,24.1349,2600.0
2007-12-10 14:30:00,24.18,24.25,24.12,24.12,2300.0,24.1149,24.1848,24.0551,24.0551,2300.0
2007-12-10 14:35:00,24.12,24.24,24.11,24.22,4700.0,24.0551,24.1748,24.0451,24.1548,4700.0
2007-12-10 14:40:00,24.2,24.22,24.2,24.22,1200.0,24.1349,24.1548,24.1349,24.1548,1200.0
2007-12-10 14:45:00,24.21,24.23,24.2,24.21,3600.0,24.1449,24.1648,24.1349,24.1449,3600.0
2007-12-10 14:50:00,24.2,24.25,24.2,24.22,9200.0,24.1349,24.1848,24.1349,24.1548,9200.0
2007-12-10 14:55:00,24.22,24.23,24.18,24.19,8700.0,24.1548,24.1648,24.1149,24.1249,8700.0
2007-12-10 15:00:00,24.18,24.27,24.18,24.27,7400.0,24.1149,24.2047,24.1149,24.2047,7400.0
2007-12-10 15:05:00,24.24,24.29,24.22,24.26,4600.0,24.1748,24.2247,24.1548,24.1947,4600.0
2007-12-10 15:10:00,24.27,24.32,24.26,24.32,10500.0,24.2047,24.2546,24.1947,24.2546,10500.0
2007-12-10 15:15:00,24.3,24.32,24.26,24.28,11800.0,24.2346,24.2546,24.1947,24.2147,11800.0
2007-12-10 15:20:00,24.28,24.35,24.27,24.34,5800.0,24.2147,24.2845,24.2047,24.2745,5800.0
2007-12-10 15:25:00,24.32,24.34,24.3,24.31,4400.0,24.2546,24.2745,24.2346,24.2446,4400.0
2007-12-10 15:30:00,24.31,24.36,24.2,24.3,11500.0,24.2446,24.2945,24.1349,24.2346,11500.0
2007-12-10 15:35:00,24.33,24.4,24.29,24.38,4500.0,24.2645,24.3344,24.2247,24.3144,4500.0
2007-12-10 15:40:00,24.37,24.39,24.28,24.31,3600.0,24.3044,24.3244,24.2147,24.2446,3600.0
2007-12-10 15:45:00,24.3,24.34,24.3,24.34,12500.0,24.2346,24.2745,24.2346,24.2745,12500.0
2007-12-10 15:50:00,24.33,24.4,24.3,24.4,11300.0,24.2645,24.3344,24.2346,24.3344,11300.0
2007-12-10 15:55:00,24.4,24.4,24.39,24.4,21900.0,24.3344,24.3344,24.3244,24.3344,21900.0
2007-12-11 09:30:00,24.5,24.68,24.49,24.68,6200.0,24.4341,24.6136,24.4241,24.6136,6200.0
2007-12-11 09:35:00,24.63,24.63,24.5,24.5,2300.0,24.5637,24.5637,24.4341,24.4341,2300.0
2007-12-11 09:40:00,24.51,24.58,24.5,24.58,2200.0,24.4441,24.5139,24.4341,24.5139,2200.0
2007-12-11 09:45:00,24.53,24.64,24.53,24.55,6100.0,24.464,24.5737,24.464,24.484,6100.0
2007-12-11 09:50:00,24.53,24.53,24.48,24.48,4900.0,24.464,24.464,24.4141,24.4141,4900.0
2007-12-11 09:55:00,24.48,24.48,24.42,24.43,2600.0,24.4141,24.4141,24.3543,24.3643,2600.0
2007-12-11 10:00:00,24.45,24.48,24.45,24.45,2200.0,24.3842,24.4141,24.3842,24.3842,2200.0
2007-12-11 10:05:00,24.5,24.52,24.44,24.52,4800.0,24.4341,24.454,24.3742,24.454,4800.0
2007-12-11 10:10:00,24.52,24.55,24.52,24.53,1600.0,24.454,24.484,24.454,24.464,1600.0
2007-12-11 10:15:00,24.51,24.53,24.5,24.53,2200.0,24.4441,24.464,24.4341,24.464,2200.0
2007-12-11 10:20:00,24.51,24.51,24.46,24.48,11700.0,24.4441,24.4441,24.3942,24.4141,11700.0
2007-12-11 10:25:00,24.48,24.49,24.46,24.46,4600.0,24.4141,24.4241,24.3942,24.3942,4600.0
2007-12-11 10:30:00,24.46,24.49,24.45,24.49,6700.0,24.3942,24.4241,24.3842,24.4241,6700.0
2007-12-11 10:35:00,24.48,24.5,24.45,24.47,4300.0,24.4141,24.4341,24.3842,24.4042,4300.0
2007-12-11 10:40:00,24.45,24.46,24.44,24.45,3100.0,24.3842,24.3942,24.3742,24.3842,3100.0
2007-12-11 10:45:00,24.44,24.46,24.35,24.41,4000.0,24.3742,24.3942,24.2845,24.3443,4000.0
2007-12-11 10:50:00,24.37,24.41,24.25,24.35,9800.0,24.3044,24.3443,24.1848,24.2845,9800.0
2007-12-11 10:55:00,24.35,24.41,24.35,24.39,1400.0,24.2845,24.3443,24.2845,24.3244,1400.0
2007-12-11 11:00:00,24.37,24.37,24.31,24.33,3800.0,24.3044,24.3044,24.2446,24.2645,3800.0
2007-12-11 11:05:00,24.32,24.33,24.29,24.32,3500.0,24.2546,24.2645,24.2247,24.2546,3500.0
2007-12-11 11:10:00,24.31,24.36,24.31,24.36,1200.0,24.2446,24.2945,24.2446,24.2945,1200.0
2007-12-11 11:15:00,24.36,24.36,24.32,24.35,1200.0,24.2945,24.2945,24.2546,24.2845,1200.0
2007-12-11 11:20:00,24.33,24.33,24.3,24.32,2200.0,24.2645,24.2645,24.2346,24.2546,2200.0
2007-12-11 11:25:00,24.32,24.33,24.31,24.32,2600.0,24.2546,24.2645,24.2446,24.2546,2600.0
2007-12-11 11:30:00,24.33,24.34,24.3,24.33,4200.0,24.2645,24.2745,24.2346,24.2645,4200.0
2007-12-11 11:35:00,24.32,24.4,24.32,24.4,9900.0,24.2546,24.3344,24.2546,24.3344,9900.0
2007-12-11 11:40:00,24.44,24.44,24.38,24.41,13300.0,24.3742,24.3742,24.3144,24.3443,13300.0
2007-12-11 11:45:00,24.39,24.42,24.38,24.39,6500.0,24.3244,24.3543,24.3144,24.3244,6500.0
2007-12-11 11:50:00,24.39,24.4,24.38,24.39,14000.0,24.3244,24.3344,24.3144,24.3244,14000.0
2007-12-11 11:55:00,24.39,24.4,24.37,24.39,17200.0,24.3244,24.3344,24.3044,24.3244,17200.0
2007-12-11 12:00:00,24.39,24.4,24.36,24.36,35500.0,24.3244,24.3344,24.2945,24.2945,35500.0
2007-12-11 12:05:00,24.39,24.4,24.37,24.4,12700.0,24.3244,24.3344,24.3044,24.3344,12700.0
2007-12-11 12:10:00,24.4,24.41,24.28,24.28,10400.0,24.3344,24.3443,24.2147,24.2147,10400.0
2007-12-11 12:15:00,24.27,24.27,24.2,24.21,7500.0,24.2047,24.2047,24.1349,24.1449,7500.0
2007-12-11 12:20:00,24.2,24.21,24.19,24.21,3900.0,24.1349,24.1449,24.1249,24.1449,3900.0
2007-12-11 12:25:00,24.19,24.25,24.18,24.23,3400.0,24.1249,24.1848,24.1149,24.1648,3400.0
2007-12-11 12:30:00,24.24,24.25,24.22,24.23,3200.0,24.1748,24.1848,24.1548,24.1648,3200.0
2007-12-11 12:35:00,24.24,24.29,24.24,24.29,4000.0,24.1748,24.2247,24.1748,24.2247,4000.0
2007-12-11 12:40:00,24.3,24.31,24.28,24.28,20400.0,24.2346,24.2446,24.2147,24.2147,20400.0
2007-12-11 12:45:00,24.26,24.3,24.26,24.28,2100.0,24.1947,24.2346,24.1947,24.2147,2100.0
2007-12-11 12:50:00,24.27,24.28,24.26,24.26,3900.0,24.2047,24.2147,24.1947,24.1947,3900.0
2007-12-11 12:55:00,24.27,24.28,24.25,24.28,5200.0,24.2047,24.2147,24.1848,24.2147,5200.0
2007-12-11 13:00:00,24.29,24.3,24.27,24.3,2100.0,24.2247,24.2346,24.2047,24.2346,2100.0
2007-12-11 13:05:00,24.29,24.32,24.28,24.3,21300.0,24.2247,24.2546,24.2147,24.2346,21300.0
2007-12-11 13:10:00,24.3,24.4,24.3,24.4,23700.0,24.2346,24.3344,24.2346,24.3344,23700.0
2007-12-11 13:15:00,24.41,24.42,24.38,24.39,4100.0,24.3443,24.3543,24.3144,24.3244,4100.0
2007-12-11 13:20:00,24.37,24.44,24.37,24.44,1900.0,24.3044,24.3742,24.3044,24.3742,1900.0
2007-12-11 13:25:00,24.4,24.45,24.4,24.44,2200.0,24.3344,24.3842,24.3344,24.3742,2200.0
2007-12-11 13:30:00,24.44,24.44,24.41,24.43,1000.0,24.3742,24.3742,24.3443,24.3643,1000.0
2007-12-11 13:35:00,24.43,24.5,24.43,24.46,6300.0,24.3643,24.4341,24.3643,24.3942,6300.0
2007-12-11 13:40:00,24.44,24.5,24.44,24.48,2400.0,24.3742,24.4341,24.3742,24.4141,2400.0
2007-12-11 13:45:00,24.5,24.5,24.48,24.5,8800.0,24.4341,24.4341,24.4141,24.4341,8800.0
2007-12-11 13:50:00,24.5,24.5,24.47,24.5,8200.0,24.4341,24.4341,24.4042,24.4341,8200.0
2007-12-11 13:55:00,24.48,24.5,24.48,24.49,5400.0,24.4141,24.4341,24.4141,24.4241,5400.0
2007-12-11 14:00:00,24.49,24.5,24.49,24.49,7600.0,24.4241,24.4341,24.4241,24.4241,7600.0
2007-12-11 14:05:00,24.49,24.5,24.46,24.49,3800.0,24.4241,24.4341,24.3942,24.4241,3800.0
2007-12-11 14:10:00,24.49,24.5,24.48,24.5,3200.0,24.4241,24.4341,24.4141,24.4341,3200.0
2007-12-11 14:15:00,24.5,24.5,24.04,24.04,10500.0,24.4341,24.4341,23.9753,23.9753,10500.0
2007-12-11 14:20:00,24.13,24.13,23.88,24.02,19800.0,24.0651,24.0651,23.8158,23.9554,19800.0
2007-12-11 14:25:00,24.01,24.1,23.96,24.05,6700.0,23.9454,24.0352,23.8955,23.9853,6700.0
2007-12-11 14:30:00,24.07,24.07,23.95,24.03,8900.0,24.0052,24.0052,23.8856,23.9654,8900.0
2007-12-11 14:35:00,24.02,24.03,23.87,23.94,15200.0,23.9554,23.9654,23.8058,23.8756,15200.0
2007-12-11 14:40:00,23.95,23.98,23.9,23.96,8800.0,23.8856,23.9155,23.8357,23.8955,8800.0
2007-12-11 14:45:00,23.97,24.01,23.93,23.94,3600.0,23.9055,23.9454,23.8656,23.8756,3600.0
2007-12-11 14:50:00,23.95,23.99,23.94,23.99,5300.0,23.8856,23.9255,23.8756,23.9255,5300.0
2007-12-11 14:55:00,24.01,24.15,23.92,23.96,6500.0,23.9454,24.085,23.8556,23.8955,6500.0
2007-12-11 15:00:00,23.92,23.96,23.73,23.73,13700.0,23.8556,23.8955,23.6662,23.6662,13700.0
2007-12-11 15:05:00,23.7,23.84,23.7,23.82,6400.0,23.6362,23.7759,23.6362,23.7559,6400.0
2007-12-11 15:10:00,23.8,23.83,23.74,23.78,8700.0,23.736,23.7659,23.6761,23.716,8700.0
2007-12-11 15:15:00,23.79,23.85,23.79,23.79,10100.0,23.726,23.7858,23.726,23.726,10100.0
2007-12-11 15:20:00,23.8,23.87,23.79,23.83,6600.0,23.736,23.8058,23.726,23.7659,6600.0
2007-12-11 15:25:00,23.81,23.89,23.8,23.85,6900.0,23.7459,23.8257,23.736,23.7858,6900.0
2007-12-11 15:30:00,23.85,23.86,23.78,23.78,27400.0,23.7858,23.7958,23.716,23.716,27400.0
2007-12-11 15:35:00,23.78,23.79,23.74,23.77,11300.0,23.716,23.726,23.6761,23.7061,11300.0
2007-12-11 15:40:00,23.75,23.82,23.71,23.74,30500.0,23.6861,23.7559,23.6462,23.6761,30500.0
2007-12-11 15:45:00,23.72,23.74,23.63,23.63,26000.0,23.6562,23.6761,23.5664,23.5664,26000.0
2007-12-11 15:50:00,23.65,23.65,23.49,23.6,44800.0,23.5864,23.5864,23.4268,23.5365,44800.0
2007-12-11 15:55:00,23.61,23.68,23.57,23.57,35600.0,23.5465,23.6163,23.5066,23.5066,35600.0
2007-12-12 09:30:00,24.12,24.61,24.12,24.49,10400.0,24.0551,24.5438,24.0551,24.4241,10400.0
2007-12-12 09:35:00,24.42,24.57,24.39,24.5,3800.0,24.3543,24.5039,24.3244,24.4341,3800.0
2007-12-12 09:40:00,24.55,24.55,24.26,24.27,6900.0,24.484,24.484,24.1947,24.2047,6900.0
2007-12-12 09:45:00,24.29,24.37,24.27,24.28,5100.0,24.2247,24.3044,24.2047,24.2147,5100.0
2007-12-12 09:50:00,24.27,24.3,24.21,24.3,6800.0,24.2047,24.2346,24.1449,24.2346,6800.0
2007-12-12 09:55:00,24.3,24.35,24.3,24.34,4200.0,24.2346,24.2845,24.2346,24.2745,4200.0
2007-12-12 10:00:00,24.32,24.34,24.08,24.08,11000.0,24.2546,24.2745,24.0152,24.0152,11000.0
2007-12-12 10:05:00,24.08,24.08,23.95,23.97,13400.0,24.0152,24.0152,23.8856,23.9055,13400.0
2007-12-12 10:10:00,23.99,24.0,23.95,23.96,35400.0,23.9255,23.9354,23.8856,23.8955,35400.0
2007-12-12 10:15:00,23.97,23.97,23.5,23.52,37200.0,23.9055,23.9055,23.4368,23.4567,37200.0
2007-12-12 10:20:00,23.51,23.58,23.34,23.57,38200.0,23.4468,23.5166,23.2772,23.5066,38200.0
2007-12-12 10:25:00,23.58,23.72,23.57,23.65,3900.0,23.5166,23.6562,23.5066,23.5864,3900.0
2007-12-12 10:30:00,23.69,23.71,23.5,23.53,24900.0,23.6263,23.6462,23.4368,23.4667,24900.0
2007-12-12 10:35:00,23.55,23.55,23.3,23.3,11900.0,23.4866,23.4866,23.2373,23.2373,11900.0
2007-12-12 10:40:00,23.33,23.65,23.25,23.65,21900.0,23.2672,23.5864,23.1875,23.5864,21900.0
2007-12-12 10:45:00,23.66,23.71,23.54,23.54,5700.0,23.5963,23.6462,23.4767,23.4767,5700.0
2007-12-12 10:50:00,23.53,23.58,23.48,23.49,4200.0,23.4667,23.5166,23.4168,23.4268,4200.0
2007-12-12 10:55:00,23.5,23.54,23.48,23.5,2900.0,23.4368,23.4767,23.4168,23.4368,2900.0
2007-12-12 11:00:00,23.48,23.5,23.45,23.49,5600.0,23.4168,23.4368,23.3869,23.4268,5600.0
2007-12-12 11:05:00,23.47,23.5,23.47,23.5,3800.0,23.4069,23.4368,23.4069,23.4368,3800.0
2007-12-12 11:10:00,23.49,23.5,23.47,23.48,4200.0,23.4268,23.4368,23.4069,23.4168,4200.0
2007-12-12 11:15:00,23.46,23.5,23.43,23.5,2200.0,23.3969,23.4368,23.367,23.4368,2200.0
2007-12-12 11:20:00,23.5,23.5,23.4,23.43,2000.0,23.4368,23.4368,23.337,23.367,2000.0
2007-12-12 11:25:00,23.45,23.45,23.39,23.4,1600.0,23.3869,23.3869,23.3271,23.337,1600.0
2007-12-12 11:30:00,23.4,23.5,23.4,23.45,4900.0,23.337,23.4368,23.337,23.3869,4900.0
2007-12-12 11:35:00,23.44,23.5,23.44,23.47,2300.0,23.3769,23.4368,23.3769,23.4069,2300.0
2007-12-12 11:40:00,23.46,23.5,23.46,23.5,5900.0,23.3969,23.4368,23.3969,23.4368,5900.0
2007-12-12 11:45:00,23.49,23.5,23.35,23.38,10100.0,23.4268,23.4368,23.2872,23.3171,10100.0
2007-12-12 11:50:00,23.35,23.35,23.25,23.31,13500.0,23.2872,23.2872,23.1875,23.2473,13500.0
2007-12-12 11:55:00,23.31,23.31,23.27,23.28,7800.0,23.2473,23.2473,23.2074,23.2174,7800.0
2007-12-12 12:00:00,23.28,23.41,23.25,23.32,60100.0,23.2174,23.347,23.1875,23.2573,60100.0
2007-12-12 12:05:00,23.33,23.34,23.26,23.26,2000.0,23.2672,23.2772,23.1974,23.1974,2000.0
2007-12-12 12:10:00,23.28,23.29,23.23,23.24,5900.0,23.2174,23.2273,23.1675,23.1775,5900.0
2007-12-12 12:15:00,23.23,23.29,23.23,23.25,2800.0,23.1675,23.2273,23.1675,23.1875,2800.0
2007-12-12 12:20:00,23.25,23.26,23.22,23.24,6600.0,23.1875,23.1974,23.1575,23.1775,6600.0
2007-12-12 12:25:00,23.24,23.25,23.2,23.22,2400.0,23.1775,23.1875,23.1376,23.1575,2400.0
2007-12-12 12:30:00,23.2,23.2,23.08,23.1,6700.0,23.1376,23.1376,23.0179,23.0379,6700.0
2007-12-12 12:35:00,23.1,23.1,23.03,23.09,8000.0,23.0379,23.0379,22.968,23.0279,8000.0
2007-12-12 12:40:00,23.08,23.11,23.04,23.08,3600.0,23.0179,23.0478,22.978,23.0179,3600.0
2007-12-12 12:45:00,23.09,23.12,23.03,23.11,11500.0,23.0279,23.0578,22.968,23.0478,11500.0
2007-12-12 12:50:00,23.15,23.23,23.1,23.21,6000.0,23.0877,23.1675,23.0379,23.1476,6000.0
2007-12-12 12:55:00,23.21,23.29,23.21,23.23,2400.0,23.1476,23.2273,23.1476,23.1675,2400.0
2007-12-12 13:00:00,23.21,23.25,23.21,23.22,1400.0,23.1476,23.1875,23.1476,23.1575,1400.0
2007-12-12 13:05:00,23.23,23.33,23.2,23.33,1700.0,23.1675,23.2672,23.1376,23.2672,1700.0
2007-12-12 13:10:00,23.34,23.34,23.29,23.33,2100.0,23.2772,23.2772,23.2273,23.2672,2100.0
2007-12-12 13:15:00,23.33,23.42,23.33,23.41,2700.0,23.2672,23.357,23.2672,23.347,2700.0
2007-12-12 13:20:00,23.39,23.43,23.39,23.42,1400.0,23.3271,23.367,23.3271,23.357,1400.0
2007-12-12 13:25:00,23.42,23.44,23.35,23.36,4000.0,23.357,23.3769,23.2872,23.2972,4000.0
2007-12-12 13:30:00,23.37,23.39,23.34,23.36,1500.0,23.3071,23.3271,23.2772,23.2972,1500.0
2007-12-12 13:35:00,23.33,23.39,23.33,23.39,7300.0,23.2672,23.3271,23.2672,23.3271,7300.0
2007-12-12 13:40:00,23.39,23.41,23.3,23.33,6100.0,23.3271,23.347,23.2373,23.2672,6100.0
2007-12-12 13:45:00,23.34,23.36,23.31,23.32,1600.0,23.2772,23.2972,23.2473,23.2573,1600.0
2007-12-12 13:50:00,23.29,23.41,23.29,23.39,1800.0,23.2273,23.347,23.2273,23.3271,1800.0
2007-12-12 13:55:00,23.4,23.4,23.37,23.39,2700.0,23.337,23.337,23.3071,23.3271,2700.0
2007-12-12 14:00:00,23.39,23.39,23.31,23.36,2800.0,23.3271,23.3271,23.2473,23.2972,2800.0
2007-12-12 14:05:00,23.35,23.45,23.35,23.45,1600.0,23.2872,23.3869,23.2872,23.3869,1600.0
2007-12-12 14:10:00,23.44,23.54,23.43,23.54,2700.0,23.3769,23.4767,23.367,23.4767,2700.0
2007-12-12 14:15:00,23.52,23.54,23.52,23.53,2800.0,23.4567,23.4767,23.4567,23.4667,2800.0
2007-12-12 14:20:00,23.54,23.54,23.38,23.47,4300.0,23.4767,23.4767,23.3171,23.4069,4300.0
2007-12-12 14:25:00,23.5,23.55,23.41,23.45,5800.0,23.4368,23.4866,23.347,23.3869,5800.0
2007-12-12 14:30:00,23.4,23.4,23.3,23.37,5000.0,23.337,23.337,23.2373,23.3071,5000.0
2007-12-12 14:35:00,23.38,23.44,23.36,23.43,3200.0,23.3171,23.3769,23.2972,23.367,3200.0
2007-12-12 14:40:00,23.42,23.48,23.34,23.48,3500.0,23.357,23.4168,23.2772,23.4168,3500.0
2007-12-12 14:45:00,23.48,23.49,23.4,23.43,1500.0,23.4168,23.4268,23.337,23.367,1500.0
2007-12-12 14:50:00,23.43,23.5,23.43,23.47,3200.0,23.367,23.4368,23.367,23.4069,3200.0
2007-12-12 14:55:00,23.48,23.51,23.33,23.33,4300.0,23.4168,23.4468,23.2672,23.2672,4300.0
2007-12-12 15:00:00,23.32,23.39,23.23,23.25,10100.0,23.2573,23.3271,23.1675,23.1875,10100.0
2007-12-12 15:05:00,23.27,23.41,23.26,23.39,5300.0,23.2074,23.347,23.1974,23.3271,5300.0
2007-12-12 15:10:00,23.35,23.39,23.16,23.19,11700.0,23.2872,23.3271,23.0977,23.1276,11700.0
2007-12-12 15:15:00,23.17,23.29,23.08,23.18,13300.0,23.1077,23.2273,23.0179,23.1176,13300.0
2007-12-12 15:20:00,23.23,23.3,23.19,23.25,8300.0,23.1675,23.2373,23.1276,23.1875,8300.0
2007-12-12 15:25:00,23.25,23.37,23.24,23.34,12500.0,23.1875,23.3071,23.1775,23.2772,12500.0
2007-12-12 15:30:00,23.33,23.47,23.33,23.41,23700.0,23.2672,23.4069,23.2672,23.347,23700.0
2007-12-12 15:35:00,23.41,23.45,23.33,23.43,18800.0,23.347,23.3869,23.2672,23.367,18800.0
2007-12-12 15:40:00,23.46,23.48,23.28,23.42,15500.0,23.3969,23.4168,23.2174,23.357,15500.0
2007-12-12 15:45:00,23.41,23.6,23.4,23.57,17700.0,23.347,23.5365,23.337,23.5066,17700.0
2007-12-12 15:50:00,23.58,23.7,23.57,23.7,25800.0,23.5166,23.6362,23.5066,23.6362,25800.0
2007-12-12 15:55:00,23.7,23.83,23.63,23.63,56000.0,23.6362,23.7659,23.5664,23.5664,56000.0
2007-12-13 09:30:00,23.41,23.79,23.35,23.79,12000.0,23.347,23.726,23.2872,23.726,12000.0
2007-12-13 09:35:00,23.8,23.85,23.58,23.58,10600.0,23.736,23.7858,23.5166,23.5166,10600.0
2007-12-13 09:40:00,23.43,23.51,23.2,23.3,7500.0,23.367,23.4468,23.1376,23.2373,7500.0
2007-12-13 09:45:00,23.28,23.32,23.2,23.23,11100.0,23.2174,23.2573,23.1376,23.1675,11100.0
2007-12-13 09:50:00,23.22,23.25,23.04,23.06,18300.0,23.1575,23.1875,22.978,22.998,18300.0
2007-12-13 09:55:00,23.07,23.29,23.07,23.29,8500.0,23.0079,23.2273,23.0079,23.2273,8500.0
2007-12-13 10:00:00,23.28,23.29,23.1,23.16,7400.0,23.2174,23.2273,23.0379,23.0977,7400.0
2007-12-13 10:05:00,23.17,23.24,23.17,23.2,4300.0,23.1077,23.1775,23.1077,23.1376,4300.0
2007-12-13 10:10:00,23.19,23.2,23.06,23.13,9800.0,23.1276,23.1376,22.998,23.0678,9800.0
2007-12-13 10:15:00,23.13,23.13,23.03,23.03,3700.0,23.0678,23.0678,22.968,22.968,3700.0
2007-12-13 10:20:00,23.05,23.07,22.93,22.95,13100.0,22.988,23.0079,22.8683,22.8883,13100.0
2007-12-13 10:25:00,22.96,22.96,22.77,22.84,13800.0,22.8982,22.8982,22.7087,22.7786,13800.0
2007-12-13 10:30:00,22.83,22.9,22.82,22.83,2400.0,22.7686,22.8384,22.7586,22.7686,2400.0
2007-12-13 10:35:00,22.82,22.88,22.82,22.88,2400.0,22.7586,22.8184,22.7586,22.8184,2400.0
2007-12-13 10:40:00,22.93,22.95,22.87,22.89,2100.0,22.8683,22.8883,22.8085,22.8284,2100.0
2007-12-13 10:45:00,22.86,22.97,22.84,22.97,2300.0,22.7985,22.9082,22.7786,22.9082,2300.0
2007-12-13 10:50:00,22.94,22.95,22.93,22.95,1600.0,22.8783,22.8883,22.8683,22.8883,1600.0
2007-12-13 10:55:00,22.94,22.96,22.91,22.94,3400.0,22.8783,22.8982,22.8484,22.8783,3400.0
2007-12-13 11:00:00,22.92,23.01,22.92,23.0,7700.0,22.8583,22.9481,22.8583,22.9381,7700.0
2007-12-13 11:05:00,22.99,23.01,22.93,23.0,10100.0,22.9282,22.9481,22.8683,22.9381,10100.0
2007-12-13 11:10:00,23.0,23.01,22.96,23.0,4800.0,22.9381,22.9481,22.8982,22.9381,4800.0
2007-12-13 11:15:00,22.96,23.0,22.96,22.97,2300.0,22.8982,22.9381,22.8982,22.9082,2300.0
2007-12-13 11:20:00,22.95,22.98,22.93,22.98,49100.0,22.8883,22.9182,22.8683,22.9182,49100.0
2007-12-13 11:25:00,22.98,23.0,22.94,22.99,2300.0,22.9182,22.9381,22.8783,22.9282,2300.0
2007-12-13 11:30:00,23.0,23.0,22.94,23.0,5000.0,22.9381,22.9381,22.8783,22.9381,5000.0
2007-12-13 11:35:00,22.96,23.0,22.96,22.96,2200.0,22.8982,22.9381,22.8982,22.8982,2200.0
2007-12-13 11:40:00,22.98,23.0,22.98,23.0,3000.0,22.9182,22.9381,22.9182,22.9381,3000.0
2007-12-13 11:45:00,22.97,23.0,22.95,23.0,1900.0,22.9082,22.9381,22.8883,22.9381,1900.0
2007-12-13 11:50:00,22.96,23.0,22.96,23.0,1500.0,22.8982,22.9381,22.8982,22.9381,1500.0
2007-12-13 11:55:00,22.98,23.01,22.98,23.01,3100.0,22.9182,22.9481,22.9182,22.9481,3100.0
2007-12-13 12:00:00,23.0,23.01,22.92,22.99,6300.0,22.9381,22.9481,22.8583,22.9282,6300.0
2007-12-13 12:05:00,22.97,23.0,22.95,23.0,3700.0,22.9082,22.9381,22.8883,22.9381,3700.0
2007-12-13 12:10:00,22.99,23.0,22.98,23.0,2100.0,22.9282,22.9381,22.9182,22.9381,2100.0
2007-12-13 12:15:00,23.0,23.0,22.97,22.99,5200.0,22.9381,22.9381,22.9082,22.9282,5200.0
2007-12-13 12:20:00,23.0,23.0,22.96,22.96,3000.0,22.9381,22.9381,22.8982,22.8982,3000.0
2007-12-13 12:25:00,22.96,22.97,22.93,22.96,1600.0,22.8982,22.9082,22.8683,22.8982,1600.0
2007-12-13 12:30:00,22.94,22.97,22.93,22.97,1900.0,22.8783,22.9082,22.8683,22.9082,1900.0
2007-12-13 12:35:00,22.95,22.98,22.95,22.98,800.0,22.8883,22.9182,22.8883,22.9182,800.0
2007-12-13 12:40:00,22.97,22.97,22.92,22.96,2400.0,22.9082,22.9082,22.8583,22.8982,2400.0
2007-12-13 12:45:00,22.98,23.02,22.98,22.99,7200.0,22.9182,22.9581,22.9182,22.9282,7200.0
2007-12-13 12:50:00,22.98,23.0,22.98,22.99,3700.0,22.9182,22.9381,22.9182,22.9282,3700.0
2007-12-13 12:55:00,22.99,22.99,22.94,22.94,2700.0,22.9282,22.9282,22.8783,22.8783,2700.0
2007-12-13 13:00:00,22.94,22.99,22.94,22.96,2900.0,22.8783,22.9282,22.8783,22.8982,2900.0
2007-12-13 13:05:00,22.96,23.01,22.96,23.01,7300.0,22.8982,22.9481,22.8982,22.9481,7300.0
2007-12-13 13:10:00,23.01,23.07,23.01,23.02,5800.0,22.9481,23.0079,22.9481,22.9581,5800.0
2007-12-13 13:15:00,23.03,23.03,22.93,22.93,2600.0,22.968,22.968,22.8683,22.8683,2600.0
2007-12-13 13:20:00,22.92,22.96,22.89,22.92,7200.0,22.8583,22.8982,22.8284,22.8583,7200.0
2007-12-13 13:25:00,22.92,23.0,22.91,22.99,3800.0,22.8583,22.9381,22.8484,22.9282,3800.0
2007-12-13 13:30:00,23.0,23.0,22.95,22.99,2700.0,22.9381,22.9381,22.8883,22.9282,2700.0
2007-12-13 13:35:00,23.0,23.0,22.9,22.94,3000.0,22.9381,22.9381,22.8384,22.8783,3000.0
2007-12-13 13:40:00,22.95,23.0,22.92,22.99,3100.0,22.8883,22.9381,22.8583,22.9282,3100.0
2007-12-13 13:45:00,23.0,23.06,22.99,23.06,4600.0,22.9381,22.998,22.9282,22.998,4600.0
2007-12-13 13:50:00,23.05,23.13,23.05,23.1,3400.0,22.988,23.0678,22.988,23.0379,3400.0
2007-12-13 13:55:00,23.1,23.1,23.01,23.01,3900.0,23.0379,23.0379,22.9481,22.9481,3900.0
2007-12-13 14:00:00,23.02,23.05,23.0,23.05,6500.0,22.9581,22.988,22.9381,22.988,6500.0
2007-12-13 14:05:00,23.05,23.1,23.05,23.09,10200.0,22.988,23.0379,22.988,23.0279,10200.0
2007-12-13 14:10:00,23.09,23.09,23.06,23.06,3800.0,23.0279,23.0279,22.998,22.998,3800.0
2007-12-13 14:15:00,23.06,23.09,23.06,23.09,10300.0,22.998,23.0279,22.998,23.0279,10300.0
2007-12-13 14:20:00,23.09,23.15,23.08,23.14,17100.0,23.0279,23.0877,23.0179,23.0777,17100.0
2007-12-13 14:25:00,23.14,23.14,23.08,23.09,10800.0,23.0777,23.0777,23.0179,23.0279,10800.0
2007-12-13 14:30:00,23.09,23.1,23.05,23.07,7200.0,23.0279,23.0379,22.988,23.0079,7200.0
2007-12-13 14:35:00,23.09,23.1,23.06,23.08,2600.0,23.0279,23.0379,22.998,23.0179,2600.0
2007-12-13 14:40:00,23.07,23.08,23.01,23.03,5100.0,23.0079,23.0179,22.9481,22.968,5100.0
2007-12-13 14:45:00,23.01,23.07,22.97,23.07,1600.0,22.9481,23.0079,22.9082,23.0079,1600.0
2007-12-13 14:50:00,23.06,23.09,23.06,23.08,3700.0,22.998,23.0279,22.998,23.0179,3700.0
2007-12-13 14:55:00,23.08,23.09,23.03,23.04,2800.0,23.0179,23.0279,22.968,22.978,2800.0
2007-12-13 15:00:00,23.03,23.07,23.0,23.06,9300.0,22.968,23.0079,22.9381,22.998,9300.0
2007-12-13 15:05:00,23.05,23.07,23.02,23.05,3400.0,22.988,23.0079,22.9581,22.988,3400.0
2007-12-13 15:10:00,23.04,23.09,23.03,23.05,5500.0,22.978,23.0279,22.968,22.988,5500.0
2007-12-13 15:15:00,23.04,23.12,23.01,23.1,4100.0,22.978,23.0578,22.9481,23.0379,4100.0
2007-12-13 15:20:00,23.1,23.12,22.96,23.01,3000.0,23.0379,23.0578,22.8982,22.9481,3000.0
2007-12-13 15:25:00,23.0,23.02,22.99,23.02,11200.0,22.9381,22.9581,22.9282,22.9581,11200.0
2007-12-13 15:30:00,23.03,23.05,23.0,23.05,12900.0,22.968,22.988,22.9381,22.988,12900.0
2007-12-13 15:35:00,23.05,23.05,22.94,22.99,13900.0,22.988,22.988,22.8783,22.9282,13900.0
2007-12-13 15:40:00,22.99,23.0,22.99,22.99,9100.0,22.9282,22.9381,22.9282,22.9282,9100.0
2007-12-13 15:45:00,23.0,23.01,22.97,23.0,14900.0,22.9381,22.9481,22.9082,22.9381,14900.0
2007-12-13 15:50:00,22.99,23.03,22.97,23.01,14600.0,22.9282,22.968,22.9082,22.9481,14600.0
2007-12-13 15:55:00,23.01,23.02,22.92,22.97,13700.0,22.9481,22.9581,22.8583,22.9082,13700.0
2007-12-14 09:30:00,22.79,22.87,22.73,22.87,9500.0,22.7287,22.8085,22.6689,22.8085,9500.0
2007-12-14 09:35:00,22.87,23.07,22.85,23.03,4100.0,22.8085,23.0079,22.7885,22.968,4100.0
2007-12-14 09:40:00,22.99,23.19,22.99,23.06,2200.0,22.9282,23.1276,22.9282,22.998,2200.0
2007-12-14 09:45:00,23.02,23.08,23.01,23.01,1400.0,22.9581,23.0179,22.9481,22.9481,1400.0
2007-12-14 09:50:00,23.0,23.0,22.83,22.83,3000.0,22.9381,22.9381,22.7686,22.7686,3000.0
2007-12-14 09:55:00,22.81,22.89,22.81,22.83,2500.0,22.7486,22.8284,22.7486,22.7686,2500.0
2007-12-14 10:00:00,22.81,22.88,22.81,22.88,1500.0,22.7486,22.8184,22.7486,22.8184,1500.0
2007-12-14 10:05:00,22.89,23.08,22.87,23.05,5400.0,22.8284,23.0179,22.8085,22.988,5400.0
2007-12-14 10:10:00,23.06,23.12,23.05,23.11,5500.0,22.998,23.0578,22.988,23.0478,5500.0
2007-12-14 10:15:00,23.11,23.11,23.06,23.11,2200.0,23.0478,23.0478,22.998,23.0478,2200.0
2007-12-14 10:20:00,23.14,23.19,23.12,23.13,1700.0,23.0777,23.1276,23.0578,23.0678,1700.0
2007-12-14 10:25:00,23.14,23.16,23.12,23.12,3100.0,23.0777,23.0977,23.0578,23.0578,3100.0
2007-12-14 10:30:00,23.11,23.2,23.1,23.18,2800.0,23.0478,23.1376,23.0379,23.1176,2800.0
2007-12-14 10:35:00,23.18,23.18,23.08,23.08,6000.0,23.1176,23.1176,23.0179,23.0179,6000.0
2007-12-14 10:40:00,23.08,23.11,23.06,23.07,9600.0,23.0179,23.0478,22.998,23.0079,9600.0
2007-12-14 10:45:00,23.08,23.1,23.05,23.05,11600.0,23.0179,23.0379,22.988,22.988,11600.0
2007-12-14 10:50:00,23.07,23.07,22.99,22.99,5500.0,23.0079,23.0079,22.9282,22.9282,5500.0
2007-12-14 10:55:00,23.0,23.06,22.98,23.04,15900.0,22.9381,22.998,22.9182,22.978,15900.0
2007-12-14 11:00:00,23.04,23.12,23.04,23.12,9100.0,22.978,23.0578,22.978,23.0578,9100.0
2007-12-14 11:05:00,23.07,23.13,23.06,23.13,6100.0,23.0079,23.0678,22.998,23.0678,6100.0
2007-12-14 11:10:00,23.1,23.11,23.05,23.05,3900.0,23.0379,23.0478,22.988,22.988,3900.0
2007-12-14 11:15:00,23.04,23.07,23.03,23.05,1500.0,22.978,23.0079,22.968,22.988,1500.0
2007-12-14 11:20:00,23.06,23.1,23.06,23.07,1700.0,22.998,23.0379,22.998,23.0079,1700.0
2007-12-14 11:25:00,23.09,23.11,23.08,23.08,2600.0,23.0279,23.0478,23.0179,23.0179,2600.0
2007-12-14 11:30:00,23.07,23.07,23.01,23.03,3500.0,23.0079,23.0079,22.9481,22.968,3500.0
2007-12-14 11:35:00,23.0,23.0,22.95,22.96,2500.0,22.9381,22.9381,22.8883,22.8982,2500.0
2007-12-14 11:40:00,23.01,23.04,22.88,22.93,3200.0,22.9481,22.978,22.8184,22.8683,3200.0
2007-12-14 11:45:00,22.9,22.94,22.88,22.9,3000.0,22.8384,22.8783,22.8184,22.8384,3000.0
2007-12-14 11:50:00,22.9,23.0,22.9,23.0,2000.0,22.8384,22.9381,22.8384,22.9381,2000.0
2007-12-14 11:55:00,22.97,22.97,22.84,22.86,6100.0,22.9082,22.9082,22.7786,22.7985,6100.0
2007-12-14 12:00:00,22.86,22.87,22.79,22.79,4100.0,22.7985,22.8085,22.7287,22.7287,4100.0
2007-12-14 12:05:00,22.79,22.82,22.72,22.78,5200.0,22.7287,22.7586,22.6589,22.7187,5200.0
2007-12-14 12:10:00,22.76,22.76,22.73,22.75,2000.0,22.6988,22.6988,22.6689,22.6888,2000.0
2007-12-14 12:15:00,22.76,22.8,22.76,22.78,1100.0,22.6988,22.7387,22.6988,22.7187,1100.0
2007-12-14 12:20:00,22.78,22.84,22.78,22.84,1800.0,22.7187,22.7786,22.7187,22.7786,1800.0
2007-12-14 12:25:00,22.82,22.82,22.62,22.65,4400.0,22.7586,22.7586,22.5591,22.5891,4400.0
2007-12-14 12:30:00,22.66,22.69,22.54,22.58,9200.0,22.599,22.629,22.4794,22.5193,9200.0
2007-12-14 12:35:00,22.58,22.63,22.58,22.6,3200.0,22.5193,22.5691,22.5193,22.5392,3200.0
2007-12-14 12:40:00,22.6,22.64,22.58,22.61,1400.0,22.5392,22.5791,22.5193,22.5492,1400.0
2007-12-14 12:45:00,22.64,22.66,22.64,22.66,1600.0,22.5791,22.599,22.5791,22.599,1600.0
2007-12-14 12:50:00,22.7,22.82,22.7,22.82,2300.0,22.6389,22.7586,22.6389,22.7586,2300.0
2007-12-14 12:55:00,22.83,22.86,22.82,22.82,2200.0,22.7686,22.7985,22.7586,22.7586,2200.0
2007-12-14 13:00:00,22.81,22.88,22.77,22.85,3700.0,22.7486,22.8184,22.7087,22.7885,3700.0
2007-12-14 13:05:00,22.85,22.86,22.85,22.86,600.0,22.7885,22.7985,22.7885,22.7985,600.0
2007-12-14 13:10:00,22.86,22.98,22.86,22.98,2200.0,22.7985,22.9182,22.7985,22.9182,2200.0
2007-12-14 13:15:00,22.98,23.0,22.94,22.94,2000.0,22.9182,22.9381,22.8783,22.8783,2000.0
2007-12-14 13:20:00,22.94,22.94,22.89,22.91,2100.0,22.8783,22.8783,22.8284,22.8484,2100.0
2007-12-14 13:25:00,22.96,23.0,22.96,22.98,1300.0,22.8982,22.9381,22.8982,22.9182,1300.0
2007-12-14 13:30:00,22.98,23.0,22.92,22.95,3100.0,22.9182,22.9381,22.8583,22.8883,3100.0
2007-12-14 13:35:00,22.95,22.95,22.92,22.93,1000.0,22.8883,22.8883,22.8583,22.8683,1000.0
2007-12-14 13:40:00,22.93,22.95,22.86,22.94,2700.0,22.8683,22.8883,22.7985,22.8783,2700.0
2007-12-14 13:45:00,22.88,22.93,22.88,22.93,700.0,22.8184,22.8683,22.8184,22.8683,700.0
2007-12-14 13:50:00,22.91,22.91,22.89,22.91,1400.0,22.8484,22.8484,22.8284,22.8484,1400.0
2007-12-14 13:55:00,22.92,22.95,22.88,22.93,1800.0,22.8583,22.8883,22.8184,22.8683,1800.0
2007-12-14 14:00:00,22.93,22.93,22.68,22.69,6900.0,22.8683,22.8683,22.619,22.629,6900.0
2007-12-14 14:05:00,22.72,22.76,22.71,22.75,1000.0,22.6589,22.6988,22.6489,22.6888,1000.0
2007-12-14 14:10:00,22.76,22.82,22.76,22.79,4000.0,22.6988,22.7586,22.6988,22.7287,4000.0
2007-12-14 14:15:00,22.8,22.82,22.75,22.76,900.0,22.7387,22.7586,22.6888,22.6988,900.0
2007-12-14 14:20:00,22.78,22.79,22.74,22.74,3300.0,22.7187,22.7287,22.6788,22.6788,3300.0
2007-12-14 14:25:00,22.75,22.76,22.69,22.69,4100.0,22.6888,22.6988,22.629,22.629,4100.0
2007-12-14 14:30:00,22.67,22.67,22.59,22.61,3400.0,22.609,22.609,22.5292,22.5492,3400.0
2007-12-14 14:35:00,22.6,22.7,22.59,22.7,3100.0,22.5392,22.6389,22.5292,22.6389,3100.0
2007-12-14 14:40:00,22.71,22.78,22.71,22.77,2400.0,22.6489,22.7187,22.6489,22.7087,2400.0
2007-12-14 14:45:00,22.74,22.78,22.69,22.71,1800.0,22.6788,22.7187,22.629,22.6489,1800.0
2007-12-14 14:50:00,22.69,22.69,22.55,22.6,4600.0,22.629,22.629,22.4893,22.5392,4600.0
2007-12-14 14:55:00,22.58,22.6,22.45,22.47,6300.0,22.5193,22.5392,22.3896,22.4095,6300.0
2007-12-14 15:00:00,22.47,22.5,22.4,22.4,3800.0,22.4095,22.4395,22.3397,22.3397,3800.0
2007-12-14 15:05:00,22.41,22.51,22.41,22.5,4900.0,22.3497,22.4494,22.3497,22.4395,4900.0
2007-12-14 15:10:00,22.51,22.54,22.5,22.54,1700.0,22.4494,22.4794,22.4395,22.4794,1700.0
2007-12-14 15:15:00,22.52,22.52,22.36,22.36,6200.0,22.4594,22.4594,22.2998,22.2998,6200.0
2007-12-14 15:20:00,22.36,22.38,22.26,22.28,26600.0,22.2998,22.3198,22.2001,22.2201,26600.0
2007-12-14 15:25:00,22.28,22.34,22.19,22.21,13600.0,22.2201,22.2799,22.1303,22.1502,13600.0
2007-12-14 15:30:00,22.22,22.24,22.12,22.2,59300.0,22.1602,22.1802,22.0605,22.1403,59300.0
2007-12-14 15:35:00,22.19,22.28,22.13,22.16,23100.0,22.1303,22.2201,22.0705,22.1004,23100.0
2007-12-14 15:40:00,22.16,22.27,22.14,22.15,25100.0,22.1004,22.2101,22.0804,22.0904,25100.0
2007-12-14 15:45:00,22.2,22.26,22.13,22.25,17800.0,22.1403,22.2001,22.0705,22.1901,17800.0
2007-12-14 15:50:00,22.25,22.25,22.13,22.21,7600.0,22.1901,22.1901,22.0705,22.1502,7600.0
2007-12-14 15:55:00,22.19,22.28,22.16,22.17,16900.0,22.1303,22.2201,22.1004,22.1104,16900.0
2007-12-17 09:30:00,22.14,22.44,22.0,22.12,12200.0,22.0804,22.3796,21.9408,22.0605,12200.0
2007-12-17 09:35:00,22.21,22.48,22.21,22.33,7700.0,22.1502,22.4195,22.1502,22.2699,7700.0
2007-12-17 09:40:00,22.33,22.33,22.14,22.14,2100.0,22.2699,22.2699,22.0804,22.0804,2100.0
2007-12-17 09:45:00,22.14,22.2,22.04,22.1,3000.0,22.0804,22.1403,21.9807,22.0405,3000.0
2007-12-17 09:50:00,22.09,22.15,22.0,22.01,5300.0,22.0306,22.0904,21.9408,21.9508,5300.0
2007-12-17 09:55:00,22.0,22.03,21.85,21.85,24500.0,21.9408,21.9707,21.7912,21.7912,24500.0
2007-12-17 10:00:00,21.84,21.88,21.8,21.85,8400.0,21.7812,21.8211,21.7414,21.7912,8400.0
2007-12-17 10:05:00,21.89,22.08,21.89,22.02,16000.0,21.8311,22.0206,21.8311,21.9608,16000.0
2007-12-17 10:10:00,22.02,22.07,21.99,22.07,6200.0,21.9608,22.0106,21.9308,22.0106,6200.0
2007-12-17 10:15:00,22.1,22.16,22.08,22.09,2600.0,22.0405,22.1004,22.0206,22.0306,2600.0
2007-12-17 10:20:00,22.13,22.13,22.0,22.0,5000.0,22.0705,22.0705,21.9408,21.9408,5000.0
2007-12-17 10:25:00,21.99,22.0,21.94,21.94,1500.0,21.9308,21.9408,21.881,21.881,1500.0
2007-12-17 10:30:00,21.9,21.92,21.83,21.92,2100.0,21.8411,21.861,21.7713,21.861,2100.0
2007-12-17 10:35:00,21.9,21.92,21.84,21.9,2800.0,21.8411,21.861,21.7812,21.8411,2800.0
2007-12-17 10:40:00,21.9,21.92,21.9,21.9,800.0,21.8411,21.861,21.8411,21.8411,800.0
2007-12-17 10:45:00,21.92,21.93,21.88,21.88,1800.0,21.861,21.871,21.8211,21.8211,1800.0
2007-12-17 10:50:00,21.9,21.9,21.87,21.87,800.0,21.8411,21.8411,21.8112,21.8112,800.0
2007-12-17 10:55:00,21.87,21.95,21.87,21.95,2700.0,21.8112,21.8909,21.8112,21.8909,2700.0
2007-12-17 11:00:00,22.0,22.02,21.93,21.97,4900.0,21.9408,21.9608,21.871,21.9109,4900.0
2007-12-17 11:05:00,21.93,21.95,21.93,21.95,2000.0,21.871,21.8909,21.871,21.8909,2000.0
2007-12-17 11:10:00,21.96,21.96,21.9,21.92,1300.0,21.9009,21.9009,21.8411,21.861,1300.0
2007-12-17 11:15:00,21.91,21.93,21.86,21.9,3800.0,21.8511,21.871,21.8012,21.8411,3800.0
2007-12-17 11:20:00,21.92,21.92,21.91,21.91,200.0,21.861,21.861,21.8511,21.8511,200.0
2007-12-17 11:25:00,21.91,21.91,21.88,21.88,1100.0,21.8511,21.8511,21.8211,21.8211,1100.0
2007-12-17 11:30:00,21.9,21.9,21.89,21.89,500.0,21.8411,21.8411,21.8311,21.8311,500.0
2007-12-17 11:35:00,21.88,21.89,21.85,21.85,3300.0,21.8211,21.8311,21.7912,21.7912,3300.0
2007-12-17 11:40:00,21.83,21.83,21.76,21.77,3600.0,21.7713,21.7713,21.7015,21.7114,3600.0
2007-12-17 11:45:00,21.79,21.81,21.76,21.79,1800.0,21.7314,21.7513,21.7015,21.7314,1800.0
2007-12-17 11:50:00,21.77,21.8,21.76,21.78,1600.0,21.7114,21.7414,21.7015,21.7214,1600.0
2007-12-17 11:55:00,21.78,21.8,21.77,21.8,500.0,21.7214,21.7414,21.7114,21.7414,500.0
2007-12-17 12:00:00,21.8,21.8,21.75,21.8,3300.0,21.7414,21.7414,21.6915,21.7414,3300.0
2007-12-17 12:05:00,21.8,21.82,21.79,21.79,1500.0,21.7414,21.7613,21.7314,21.7314,1500.0
2007-12-17 12:10:00,21.81,21.81,21.8,21.81,600.0,21.7513,21.7513,21.7414,21.7513,600.0
2007-12-17 12:15:00,21.81,21.83,21.79,21.8,2600.0,21.7513,21.7713,21.7314,21.7414,2600.0
2007-12-17 12:20:00,21.79,21.79,21.79,21.79,500.0,21.7314,21.7314,21.7314,21.7314,500.0
2007-12-17 12:25:00,21.8,21.8,21.8,21.8,200.0,21.7414,21.7414,21.7414,21.7414,200.0
2007-12-17 12:30:00,21.79,21.81,21.79,21.8,4200.0,21.7314,21.7513,21.7314,21.7414,4200.0
2007-12-17 12:35:00,21.81,21.84,21.81,21.84,2600.0,21.7513,21.7812,21.7513,21.7812,2600.0
2007-12-17 12:40:00,21.84,21.85,21.79,21.79,1900.0,21.7812,21.7912,21.7314,21.7314,1900.0
2007-12-17 12:45:00,21.81,21.85,21.8,21.85,1800.0,21.7513,21.7912,21.7414,21.7912,1800.0
2007-12-17 12:50:00,21.84,21.84,21.8,21.8,3800.0,21.7812,21.7812,21.7414,21.7414,3800.0
2007-12-17 12:55:00,21.82,21.88,21.8,21.88,2300.0,21.7613,21.8211,21.7414,21.8211,2300.0
2007-12-17 13:00:00,21.87,21.89,21.87,21.89,700.0,21.8112,21.8311,21.8112,21.8311,700.0
2007-12-17 13:05:00,21.88,21.88,21.85,21.86,800.0,21.8211,21.8211,21.7912,21.8012,800.0
2007-12-17 13:10:00,21.87,21.87,21.82,21.82,2300.0,21.8112,21.8112,21.7613,21.7613,2300.0
2007-12-17 13:15:00,21.83,21.83,21.7,21.71,2900.0,21.7713,21.7713,21.6416,21.6516,2900.0
2007-12-17 13:20:00,21.7,21.73,21.7,21.72,4500.0,21.6416,21.6715,21.6416,21.6616,4500.0
2007-12-17 13:25:00,21.72,21.8,21.72,21.8,3500.0,21.6616,21.7414,21.6616,21.7414,3500.0
2007-12-17 13:30:00,21.8,21.8,21.73,21.75,3900.0,21.7414,21.7414,21.6715,21.6915,3900.0
2007-12-17 13:35:00,21.74,21.74,21.69,21.69,2500.0,21.6815,21.6815,21.6316,21.6316,2500.0
2007-12-17 13:40:00,21.69,21.69,21.59,21.62,11900.0,21.6316,21.6316,21.5319,21.5618,11900.0
2007-12-17 13:45:00,21.57,21.6,21.53,21.55,5000.0,21.512,21.5419,21.4721,21.492,5000.0
2007-12-17 13:50:00,21.57,21.6,21.57,21.58,3000.0,21.512,21.5419,21.512,21.5219,3000.0
2007-12-17 13:55:00,21.58,21.6,21.51,21.51,9500.0,21.5219,21.5419,21.4521,21.4521,9500.0
2007-12-17 14:00:00,21.5,21.53,21.49,21.5,7600.0,21.4422,21.4721,21.4322,21.4422,7600.0
2007-12-17 14:05:00,21.5,21.54,21.49,21.53,3800.0,21.4422,21.4821,21.4322,21.4721,3800.0
2007-12-17 14:10:00,21.53,21.54,21.51,21.51,2200.0,21.4721,21.4821,21.4521,21.4521,2200.0
2007-12-17 14:15:00,21.53,21.53,21.5,21.5,1500.0,21.4721,21.4721,21.4422,21.4422,1500.0
2007-12-17 14:20:00,21.52,21.53,21.49,21.49,5300.0,21.4621,21.4721,21.4322,21.4322,5300.0
2007-12-17 14:25:00,21.5,21.51,21.48,21.51,6100.0,21.4422,21.4521,21.4222,21.4521,6100.0
2007-12-17 14:30:00,21.51,21.53,21.51,21.53,6700.0,21.4521,21.4721,21.4521,21.4721,6700.0
2007-12-17 14:35:00,21.52,21.53,21.51,21.52,6000.0,21.4621,21.4721,21.4521,21.4621,6000.0
2007-12-17 14:40:00,21.52,21.54,21.51,21.53,3000.0,21.4621,21.4821,21.4521,21.4721,3000.0
2007-12-17 14:45:00,21.52,21.54,21.51,21.53,2300.0,21.4621,21.4821,21.4521,21.4721,2300.0
2007-12-17 14:50:00,21.51,21.53,21.51,21.51,4400.0,21.4521,21.4721,21.4521,21.4521,4400.0
2007-12-17 14:55:00,21.51,21.53,21.5,21.51,7900.0,21.4521,21.4721,21.4422,21.4521,7900.0
2007-12-17 15:00:00,21.51,21.53,21.51,21.51,4700.0,21.4521,21.4721,21.4521,21.4521,4700.0
2007-12-17 15:05:00,21.51,21.52,21.5,21.52,6300.0,21.4521,21.4621,21.4422,21.4621,6300.0
2007-12-17 15:10:00,21.51,21.52,21.5,21.51,2300.0,21.4521,21.4621,21.4422,21.4521,2300.0
2007-12-17 15:15:00,21.52,21.52,21.48,21.51,4200.0,21.4621,21.4621,21.4222,21.4521,4200.0
2007-12-17 15:20:00,21.49,21.52,21.48,21.5,3500.0,21.4322,21.4621,21.4222,21.4422,3500.0
2007-12-17 15:25:00,21.5,21.52,21.45,21.45,3700.0,21.4422,21.4621,21.3923,21.3923,3700.0
2007-12-17 15:30:00,21.48,21.52,21.45,21.51,6000.0,21.4222,21.4621,21.3923,21.4521,6000.0
2007-12-17 15:35:00,21.5,21.54,21.49,21.51,17200.0,21.4422,21.4821,21.4322,21.4521,17200.0
2007-12-17 15:40:00,21.49,21.51,21.47,21.49,4600.0,21.4322,21.4521,21.4122,21.4322,4600.0
2007-12-17 15:45:00,21.5,21.52,21.46,21.51,6200.0,21.4422,21.4621,21.4023,21.4521,6200.0
2007-12-17 15:50:00,21.5,21.53,21.47,21.52,10600.0,21.4422,21.4721,21.4122,21.4621,10600.0
2007-12-17 15:55:00,21.52,21.53,21.36,21.36,15600.0,21.4621,21.4721,21.3025,21.3025,15600.0
2007-12-18 09:30:00,21.57,21.69,21.56,21.58,4600.0,21.512,21.6316,21.502,21.5219,4600.0
2007-12-18 09:35:00,21.59,21.59,21.52,21.52,1700.0,21.5319,21.5319,21.4621,21.4621,1700.0
2007-12-18 09:40:00,21.51,21.58,21.5,21.56,4300.0,21.4521,21.5219,21.4422,21.502,4300.0
2007-12-18 09:45:00,21.63,21.73,21.63,21.72,7100.0,21.5718,21.6715,21.5718,21.6616,7100.0
2007-12-18 09:50:00,21.72,21.8,21.7,21.8,5300.0,21.6616,21.7414,21.6416,21.7414,5300.0
2007-12-18 09:55:00,21.8,22.0,21.78,21.98,8200.0,21.7414,21.9408,21.7214,21.9209,8200.0
2007-12-18 10:00:00,21.96,21.98,21.93,21.94,23200.0,21.9009,21.9209,21.871,21.881,23200.0
2007-12-18 10:05:00,21.93,22.03,21.93,22.02,13700.0,21.871,21.9707,21.871,21.9608,13700.0
2007-12-18 10:10:00,22.0,22.0,21.79,21.81,6800.0,21.9408,21.9408,21.7314,21.7513,6800.0
2007-12-18 10:15:00,21.77,21.79,21.75,21.78,11100.0,21.7114,21.7314,21.6915,21.7214,11100.0
2007-12-18 10:20:00,21.78,21.79,21.73,21.74,11400.0,21.7214,21.7314,21.6715,21.6815,11400.0
2007-12-18 10:25:00,21.77,21.78,21.73,21.73,7400.0,21.7114,21.7214,21.6715,21.6715,7400.0
2007-12-18 10:30:00,21.74,21.79,21.71,21.72,11500.0,21.6815,21.7314,21.6516,21.6616,11500.0
2007-12-18 10:35:00,21.71,21.72,21.69,21.72,4200.0,21.6516,21.6616,21.6316,21.6616,4200.0
2007-12-18 10:40:00,21.66,21.72,21.66,21.72,4300.0,21.6017,21.6616,21.6017,21.6616,4300.0
2007-12-18 10:45:00,21.68,21.76,21.68,21.74,10000.0,21.6217,21.7015,21.6217,21.6815,10000.0
2007-12-18 10:50:00,21.75,21.77,21.66,21.7,16000.0,21.6915,21.7114,21.6017,21.6416,16000.0
2007-12-18 10:55:00,21.73,21.78,21.7,21.78,3300.0,21.6715,21.7214,21.6416,21.7214,3300.0
2007-12-18 11:00:00,21.75,21.76,21.71,21.74,3100.0,21.6915,21.7015,21.6516,21.6815,3100.0
2007-12-18 11:05:00,21.73,21.74,21.7,21.72,10500.0,21.6715,21.6815,21.6416,21.6616,10500.0
2007-12-18 11:10:00,21.71,21.72,21.67,21.71,4400.0,21.6516,21.6616,21.6117,21.6516,4400.0
2007-12-18 11:15:00,21.68,21.72,21.67,21.72,2800.0,21.6217,21.6616,21.6117,21.6616,2800.0
2007-12-18 11:20:00,21.69,21.76,21.69,21.72,4600.0,21.6316,21.7015,21.6316,21.6616,4600.0
2007-12-18 11:25:00,21.75,21.77,21.73,21.73,2500.0,21.6915,21.7114,21.6715,21.6715,2500.0
2007-12-18 11:30:00,21.69,21.71,21.63,21.7,11000.0,21.6316,21.6516,21.5718,21.6416,11000.0
2007-12-18 11:35:00,21.74,21.76,21.71,21.75,9400.0,21.6815,21.7015,21.6516,21.6915,9400.0
2007-12-18 11:40:00,21.76,21.76,21.73,21.73,7000.0,21.7015,21.7015,21.6715,21.6715,7000.0
2007-12-18 11:45:00,21.75,21.75,21.65,21.7,4600.0,21.6915,21.6915,21.5918,21.6416,4600.0
2007-12-18 11:50:00,21.71,21.72,21.59,21.59,3700.0,21.6516,21.6616,21.5319,21.5319,3700.0
2007-12-18 11:55:00,21.61,21.61,21.4,21.48,11000.0,21.5519,21.5519,21.3424,21.4222,11000.0
2007-12-18 12:00:00,21.48,21.48,21.39,21.45,6600.0,21.4222,21.4222,21.3325,21.3923,6600.0
2007-12-18 12:05:00,21.44,21.49,21.44,21.47,8000.0,21.3823,21.4322,21.3823,21.4122,8000.0
2007-12-18 12:10:00,21.5,21.5,21.38,21.39,17200.0,21.4422,21.4422,21.3225,21.3325,17200.0
2007-12-18 12:15:00,21.4,21.42,21.38,21.38,13000.0,21.3424,21.3624,21.3225,21.3225,13000.0
2007-12-18 12:20:00,21.38,21.43,21.38,21.38,5700.0,21.3225,21.3723,21.3225,21.3225,5700.0
2007-12-18 12:25:00,21.41,21.41,21.37,21.38,4000.0,21.3524,21.3524,21.3125,21.3225,4000.0
2007-12-18 12:30:00,21.38,21.48,21.38,21.44,3800.0,21.3225,21.4222,21.3225,21.3823,3800.0
2007-12-18 12:35:00,21.46,21.47,21.36,21.36,4300.0,21.4023,21.4122,21.3025,21.3025,4300.0
2007-12-18 12:40:00,21.36,21.58,21.36,21.55,6000.0,21.3025,21.5219,21.3025,21.492,6000.0
2007-12-18 12:45:00,21.55,21.57,21.55,21.56,2700.0,21.492,21.512,21.492,21.502,2700.0
2007-12-18 12:50:00,21.54,21.54,21.46,21.46,2500.0,21.4821,21.4821,21.4023,21.4023,2500.0
2007-12-18 12:55:00,21.45,21.45,21.43,21.43,800.0,21.3923,21.3923,21.3723,21.3723,800.0
2007-12-18 13:00:00,21.41,21.41,21.36,21.38,4200.0,21.3524,21.3524,21.3025,21.3225,4200.0
2007-12-18 13:05:00,21.39,21.48,21.39,21.48,2000.0,21.3325,21.4222,21.3325,21.4222,2000.0
2007-12-18 13:10:00,21.48,21.52,21.48,21.51,1800.0,21.4222,21.4621,21.4222,21.4521,1800.0
2007-12-18 13:15:00,21.51,21.54,21.51,21.54,2900.0,21.4521,21.4821,21.4521,21.4821,2900.0
2007-12-18 13:20:00,21.54,21.65,21.54,21.64,5300.0,21.4821,21.5918,21.4821,21.5818,5300.0
2007-12-18 13:25:00,21.65,21.67,21.56,21.57,25800.0,21.5918,21.6117,21.502,21.512,25800.0
2007-12-18 13:30:00,21.58,21.61,21.45,21.6,10800.0,21.5219,21.5519,21.3923,21.5419,10800.0
2007-12-18 13:35:00,21.6,21.69,21.59,21.68,5800.0,21.5419,21.6316,21.5319,21.6217,5800.0
2007-12-18 13:40:00,21.69,21.75,21.68,21.72,7400.0,21.6316,21.6915,21.6217,21.6616,7400.0
2007-12-18 13:45:00,21.71,21.85,21.7,21.85,11300.0,21.6516,21.7912,21.6416,21.7912,11300.0
2007-12-18 13:50:00,21.87,21.88,21.79,21.79,1800.0,21.8112,21.8211,21.7314,21.7314,1800.0
2007-12-18 13:55:00,21.79,21.79,21.73,21.76,1200.0,21.7314,21.7314,21.6715,21.7015,1200.0
2007-12-18 14:00:00,21.74,21.83,21.74,21.82,4500.0,21.6815,21.7713,21.6815,21.7613,4500.0
2007-12-18 14:05:00,21.8,21.89,21.73,21.86,10100.0,21.7414,21.8311,21.6715,21.8012,10100.0
2007-12-18 14:10:00,21.85,21.97,21.85,21.97,3800.0,21.7912,21.9109,21.7912,21.9109,3800.0
2007-12-18 14:15:00,21.95,21.98,21.91,21.97,4100.0,21.8909,21.9209,21.8511,21.9109,4100.0
2007-12-18 14:20:00,21.98,22.0,21.96,21.99,6800.0,21.9209,21.9408,21.9009,21.9308,6800.0
2007-12-18 14:25:00,21.99,22.0,21.97,22.0,2900.0,21.9308,21.9408,21.9109,21.9408,2900.0
2007-12-18 14:30:00,22.0,22.21,22.0,22.21,11300.0,21.9408,22.1502,21.9408,22.1502,11300.0
2007-12-18 14:35:00,22.21,22.22,22.17,22.19,3200.0,22.1502,22.1602,22.1104,22.1303,3200.0
2007-12-18 14:40:00,22.13,22.13,22.08,22.1,4000.0,22.0705,22.0705,22.0206,22.0405,4000.0
2007-12-18 14:45:00,22.1,22.1,22.08,22.09,3800.0,22.0405,22.0405,22.0206,22.0306,3800.0
2007-12-18 14:50:00,22.1,22.1,21.97,21.97,7900.0,22.0405,22.0405,21.9109,21.9109,7900.0
2007-12-18 14:55:00,21.97,22.04,21.97,22.01,2600.0,21.9109,21.9807,21.9109,21.9508,2600.0
2007-12-18 15:00:00,22.01,22.1,22.0,22.09,5500.0,21.9508,22.0405,21.9408,22.0306,5500.0
2007-12-18 15:05:00,22.09,22.14,22.09,22.11,7700.0,22.0306,22.0804,22.0306,22.0505,7700.0
2007-12-18 15:10:00,22.09,22.15,22.02,22.11,3700.0,22.0306,22.0904,21.9608,22.0505,3700.0
2007-12-18 15:15:00,22.13,22.25,22.11,22.2,6400.0,22.0705,22.1901,22.0505,22.1403,6400.0
2007-12-18 15:20:00,22.2,22.25,22.13,22.15,3900.0,22.1403,22.1901,22.0705,22.0904,3900.0
2007-12-18 15:25:00,22.15,22.24,22.14,22.2,8800.0,22.0904,22.1802,22.0804,22.1403,8800.0
2007-12-18 15:30:00,22.2,22.22,22.19,22.21,4700.0,22.1403,22.1602,22.1303,22.1502,4700.0
2007-12-18 15:35:00,22.2,22.24,22.13,22.18,8800.0,22.1403,22.1802,22.0705,22.1203,8800.0
2007-12-18 15:40:00,22.17,22.32,22.17,22.3,23000.0,22.1104,22.26,22.1104,22.24,23000.0
2007-12-18 15:45:00,22.3,22.31,22.12,22.12,10900.0,22.24,22.25,22.0605,22.0605,10900.0
2007-12-18 15:50:00,22.15,22.2,22.08,22.18,9400.0,22.0904,22.1403,22.0206,22.1203,9400.0
2007-12-18 15:55:00,22.19,22.35,22.19,22.35,19900.0,22.1303,22.2899,22.1303,22.2899,19900.0
2007-12-19 09:30:00,22.35,22.46,22.09,22.13,16700.0,22.2899,22.3996,22.0306,22.0705,16700.0
2007-12-19 09:35:00,22.2,22.24,22.04,22.06,6800.0,22.1403,22.1802,21.9807,22.0007,6800.0
2007-12-19 09:40:00,22.12,22.28,22.12,22.22,700.0,22.0605,22.2201,22.0605,22.1602,700.0
2007-12-19 09:45:00,22.32,22.48,22.3,22.48,2600.0,22.26,22.4195,22.24,22.4195,2600.0
2007-12-19 09:50:00,22.48,22.49,22.43,22.43,2200.0,22.4195,22.4295,22.3697,22.3697,2200.0
2007-12-19 09:55:00,22.37,22.43,22.35,22.35,2600.0,22.3098,22.3697,22.2899,22.2899,2600.0
2007-12-19 10:00:00,22.38,22.38,22.24,22.32,4000.0,22.3198,22.3198,22.1802,22.26,4000.0
2007-12-19 10:05:00,22.44,22.49,22.43,22.43,3200.0,22.3796,22.4295,22.3697,22.3697,3200.0
2007-12-19 10:10:00,22.47,22.47,22.43,22.43,2100.0,22.4095,22.4095,22.3697,22.3697,2100.0
2007-12-19 10:15:00,22.45,22.45,22.4,22.42,1600.0,22.3896,22.3896,22.3397,22.3597,1600.0
2007-12-19 10:20:00,22.41,22.41,22.39,22.41,1200.0,22.3497,22.3497,22.3298,22.3497,1200.0
2007-12-19 10:25:00,22.42,22.42,22.23,22.28,5800.0,22.3597,22.3597,22.1702,22.2201,5800.0
2007-12-19 10:30:00,22.28,22.28,22.25,22.27,900.0,22.2201,22.2201,22.1901,22.2101,900.0
2007-12-19 10:35:00,22.31,22.4,22.29,22.4,2700.0,22.25,22.3397,22.23,22.3397,2700.0
2007-12-19 10:40:00,22.42,22.45,22.34,22.45,2300.0,22.3597,22.3896,22.2799,22.3896,2300.0
2007-12-19 10:45:00,22.44,22.44,22.38,22.38,3100.0,22.3796,22.3796,22.3198,22.3198,3100.0
2007-12-19 10:50:00,22.39,22.4,22.39,22.4,200.0,22.3298,22.3397,22.3298,22.3397,200.0
2007-12-19 10:55:00,22.4,22.42,22.4,22.41,600.0,22.3397,22.3597,22.3397,22.3497,600.0
2007-12-19 11:00:00,22.41,22.41,22.4,22.41,1100.0,22.3497,22.3497,22.3397,22.3497,1100.0
2007-12-19 11:05:00,22.39,22.39,22.29,22.29,3900.0,22.3298,22.3298,22.23,22.23,3900.0
2007-12-19 11:10:00,22.31,22.31,22.25,22.25,3100.0,22.25,22.25,22.1901,22.1901,3100.0
2007-12-19 11:15:00,22.26,22.28,22.22,22.25,6800.0,22.2001,22.2201,22.1602,22.1901,6800.0
2007-12-19 11:20:00,22.25,22.27,22.24,22.27,3500.0,22.1901,22.2101,22.1802,22.2101,3500.0
2007-12-19 11:25:00,22.26,22.28,22.24,22.25,3300.0,22.2001,22.2201,22.1802,22.1901,3300.0
2007-12-19 11:30:00,22.26,22.26,22.17,22.17,5800.0,22.2001,22.2001,22.1104,22.1104,5800.0
2007-12-19 11:35:00,22.2,22.22,22.19,22.22,3000.0,22.1403,22.1602,22.1303,22.1602,3000.0
2007-12-19 11:40:00,22.22,22.22,22.2,22.22,3900.0,22.1602,22.1602,22.1403,22.1602,3900.0
2007-12-19 11:45:00,22.21,22.22,22.15,22.15,11000.0,22.1502,22.1602,22.0904,22.0904,11000.0
2007-12-19 11:50:00,22.14,22.22,22.14,22.22,3100.0,22.0804,22.1602,22.0804,22.1602,3100.0
2007-12-19 11:55:00,22.21,22.22,22.17,22.22,28200.0,22.1502,22.1602,22.1104,22.1602,28200.0
2007-12-19 12:00:00,22.22,22.3,22.22,22.3,4500.0,22.1602,22.24,22.1602,22.24,4500.0
2007-12-19 12:05:00,22.29,22.33,22.27,22.29,3100.0,22.23,22.2699,22.2101,22.23,3100.0
2007-12-19 12:10:00,22.29,22.32,22.29,22.31,1600.0,22.23,22.26,22.23,22.25,1600.0
2007-12-19 12:15:00,22.33,22.33,22.2,22.2,5800.0,22.2699,22.2699,22.1403,22.1403,5800.0
2007-12-19 12:20:00,22.2,22.3,22.17,22.3,2600.0,22.1403,22.24,22.1104,22.24,2600.0
2007-12-19 12:25:00,22.31,22.32,22.28,22.28,1100.0,22.25,22.26,22.2201,22.2201,1100.0
2007-12-19 12:30:00,22.28,22.28,22.22,22.22,3500.0,22.2201,22.2201,22.1602,22.1602,3500.0
2007-12-19 12:35:00,22.24,22.28,22.24,22.26,1900.0,22.1802,22.2201,22.1802,22.2001,1900.0
2007-12-19 12:40:00,22.26,22.29,22.23,22.27,4000.0,22.2001,22.23,22.1702,22.2101,4000.0
2007-12-19 12:45:00,22.27,22.27,22.08,22.11,6300.0,22.2101,22.2101,22.0206,22.0505,6300.0
2007-12-19 12:50:00,22.1,22.17,22.09,22.17,4600.0,22.0405,22.1104,22.0306,22.1104,4600.0
2007-12-19 12:55:00,22.18,22.21,22.17,22.18,900.0,22.1203,22.1502,22.1104,22.1203,900.0
2007-12-19 13:00:00,22.17,22.19,22.13,22.18,6200.0,22.1104,22.1303,22.0705,22.1203,6200.0
2007-12-19 13:05:00,22.19,22.25,22.17,22.25,2300.0,22.1303,22.1901,22.1104,22.1901,2300.0
2007-12-19 13:10:00,22.25,22.27,22.25,22.27,1200.0,22.1901,22.2101,22.1901,22.2101,1200.0
2007-12-19 13:15:00,22.24,22.25,22.17,22.17,4200.0,22.1802,22.1901,22.1104,22.1104,4200.0
2007-12-19 13:20:00,22.16,22.16,22.12,22.15,4500.0,22.1004,22.1004,22.0605,22.0904,4500.0
2007-12-19 13:25:00,22.15,22.16,22.13,22.15,1000.0,22.0904,22.1004,22.0705,22.0904,1000.0
2007-12-19 13:30:00,22.13,22.16,22.13,22.15,2500.0,22.0705,22.1004,22.0705,22.0904,2500.0
2007-12-19 13:35:00,22.14,22.22,22.13,22.2,8500.0,22.0804,22.1602,22.0705,22.1403,8500.0
2007-12-19 13:40:00,22.19,22.21,22.17,22.19,1100.0,22.1303,22.1502,22.1104,22.1303,1100.0
2007-12-19 13:45:00,22.18,22.18,22.08,22.11,5800.0,22.1203,22.1203,22.0206,22.0505,5800.0
2007-12-19 13:50:00,22.11,22.12,22.08,22.12,1300.0,22.0505,22.0605,22.0206,22.0605,1300.0
2007-12-19 13:55:00,22.09,22.12,22.09,22.12,1300.0,22.0306,22.0605,22.0306,22.0605,1300.0
2007-12-19 14:00:00,22.12,22.26,22.12,22.21,6100.0,22.0605,22.2001,22.0605,22.1502,6100.0
2007-12-19 14:05:00,22.2,22.2,22.17,22.19,1900.0,22.1403,22.1403,22.1104,22.1303,1900.0
2007-12-19 14:10:00,22.2,22.35,22.2,22.33,7300.0,22.1403,22.2899,22.1403,22.2699,7300.0
2007-12-19 14:15:00,22.32,22.34,22.26,22.28,4200.0,22.26,22.2799,22.2001,22.2201,4200.0
2007-12-19 14:20:00,22.29,22.35,22.29,22.31,5000.0,22.23,22.2899,22.23,22.25,5000.0
2007-12-19 14:25:00,22.34,22.35,22.3,22.31,5300.0,22.2799,22.2899,22.24,22.25,5300.0
2007-12-19 14:30:00,22.32,22.34,22.29,22.32,2000.0,22.26,22.2799,22.23,22.26,2000.0
2007-12-19 14:35:00,22.32,22.32,22.26,22.26,1500.0,22.26,22.26,22.2001,22.2001,1500.0
2007-12-19 14:40:00,22.25,22.35,22.25,22.32,4000.0,22.1901,22.2899,22.1901,22.26,4000.0
2007-12-19 14:45:00,22.34,22.36,22.31,22.33,2800.0,22.2799,22.2998,22.25,22.2699,2800.0
2007-12-19 14:50:00,22.33,22.38,22.33,22.35,1600.0,22.2699,22.3198,22.2699,22.2899,1600.0
2007-12-19 14:55:00,22.38,22.38,22.32,22.33,2100.0,22.3198,22.3198,22.26,22.2699,2100.0
2007-12-19 15:00:00,22.33,22.41,22.32,22.4,5800.0,22.2699,22.3497,22.26,22.3397,5800.0
2007-12-19 15:05:00,22.39,22.41,22.25,22.25,4400.0,22.3298,22.3497,22.1901,22.1901,4400.0
2007-12-19 15:10:00,22.24,22.31,22.23,22.26,6800.0,22.1802,22.25,22.1702,22.2001,6800.0
2007-12-19 15:15:00,22.26,22.29,22.26,22.28,6600.0,22.2001,22.23,22.2001,22.2201,6600.0
2007-12-19 15:20:00,22.28,22.28,22.18,22.2,7200.0,22.2201,22.2201,22.1203,22.1403,7200.0
2007-12-19 15:25:00,22.2,22.24,22.16,22.16,6600.0,22.1403,22.1802,22.1004,22.1004,6600.0
2007-12-19 15:30:00,22.2,22.25,22.16,22.25,5400.0,22.1403,22.1901,22.1004,22.1901,5400.0
2007-12-19 15:35:00,22.27,22.32,22.19,22.2,6800.0,22.2101,22.26,22.1303,22.1403,6800.0
2007-12-19 15:40:00,22.18,22.21,22.14,22.2,9300.0,22.1203,22.1502,22.0804,22.1403,9300.0
2007-12-19 15:45:00,22.23,22.24,22.18,22.18,8700.0,22.1702,22.1802,22.1203,22.1203,8700.0
2007-12-19 15:50:00,22.22,22.22,22.16,22.17,11500.0,22.1602,22.1602,22.1004,22.1104,11500.0
2007-12-19 15:55:00,22.17,22.26,22.15,22.24,16300.0,22.1104,22.2001,22.0904,22.1802,16300.0
2007-12-20 09:30:00,22.47,22.47,22.13,22.14,6000.0,22.4095,22.4095,22.0705,22.0804,6000.0
2007-12-20 09:35:00,22.09,22.13,21.97,21.97,4800.0,22.0306,22.0705,21.9109,21.9109,4800.0
2007-12-20 09:40:00,21.97,22.03,21.96,21.99,2800.0,21.9109,21.9707,21.9009,21.9308,2800.0
2007-12-20 09:45:00,22.04,22.1,22.04,22.08,3900.0,21.9807,22.0405,21.9807,22.0206,3900.0
2007-12-20 09:50:00,22.02,22.04,21.97,21.97,3400.0,21.9608,21.9807,21.9109,21.9109,3400.0
2007-12-20 09:55:00,21.97,21.98,21.95,21.98,2100.0,21.9109,21.9209,21.8909,21.9209,2100.0
2007-12-20 10:00:00,21.97,21.99,21.83,21.85,10200.0,21.9109,21.9308,21.7713,21.7912,10200.0
2007-12-20 10:05:00,21.84,22.07,21.84,22.07,1400.0,21.7812,22.0106,21.7812,22.0106,1400.0
2007-12-20 10:10:00,22.01,22.01,21.95,21.97,400.0,21.9508,21.9508,21.8909,21.9109,400.0
2007-12-20 10:15:00,21.99,22.02,21.89,21.93,4300.0,21.9308,21.9608,21.8311,21.871,4300.0
2007-12-20 10:20:00,21.97,22.1,21.97,22.1,19300.0,21.9109,22.0405,21.9109,22.0405,19300.0
2007-12-20 10:25:00,22.1,22.13,22.1,22.13,1700.0,22.0405,22.0705,22.0405,22.0705,1700.0
2007-12-20 10:30:00,22.1,22.1,22.05,22.08,6700.0,22.0405,22.0405,21.9907,22.0206,6700.0
2007-12-20 10:35:00,22.07,22.1,22.07,22.09,6200.0,22.0106,22.0405,22.0106,22.0306,6200.0
2007-12-20 10:40:00,22.1,22.12,22.08,22.12,1200.0,22.0405,22.0605,22.0206,22.0605,1200.0
2007-12-20 10:45:00,22.12,22.12,22.11,22.11,1000.0,22.0605,22.0605,22.0505,22.0505,1000.0
2007-12-20 10:50:00,22.1,22.14,22.1,22.1,1800.0,22.0405,22.0804,22.0405,22.0405,1800.0
2007-12-20 10:55:00,22.1,22.1,22.07,22.07,800.0,22.0405,22.0405,22.0106,22.0106,800.0
2007-12-20 11:00:00,22.07,22.07,21.97,21.98,3700.0,22.0106,22.0106,21.9109,21.9209,3700.0
2007-12-20 11:05:00,21.94,21.94,21.8,21.83,4200.0,21.881,21.881,21.7414,21.7713,4200.0
2007-12-20 11:10:00,21.85,21.85,21.82,21.85,1900.0,21.7912,21.7912,21.7613,21.7912,1900.0
2007-12-20 11:15:00,21.82,21.85,21.79,21.79,7400.0,21.7613,21.7912,21.7314,21.7314,7400.0
2007-12-20 11:20:00,21.78,21.78,21.66,21.66,5000.0,21.7214,21.7214,21.6017,21.6017,5000.0
2007-12-20 11:25:00,21.66,21.71,21.65,21.69,2200.0,21.6017,21.6516,21.5918,21.6316,2200.0
2007-12-20 11:30:00,21.71,21.71,21.67,21.67,1800.0,21.6516,21.6516,21.6117,21.6117,1800.0
2007-12-20 11:35:00,21.69,21.7,21.68,21.68,1300.0,21.6316,21.6416,21.6217,21.6217,1300.0
2007-12-20 11:40:00,21.7,21.7,21.68,21.69,3800.0,21.6416,21.6416,21.6217,21.6316,3800.0
2007-12-20 11:45:00,21.68,21.69,21.68,21.69,600.0,21.6217,21.6316,21.6217,21.6316,600.0
2007-12-20 11:50:00,21.69,21.69,21.65,21.66,4000.0,21.6316,21.6316,21.5918,21.6017,4000.0
2007-12-20 11:55:00,21.67,21.7,21.67,21.7,800.0,21.6117,21.6416,21.6117,21.6416,800.0
2007-12-20 12:00:00,21.67,21.67,21.6,21.62,9200.0,21.6117,21.6117,21.5419,21.5618,9200.0
2007-12-20 12:05:00,21.65,21.72,21.65,21.68,1600.0,21.5918,21.6616,21.5918,21.6217,1600.0
2007-12-20 12:10:00,21.68,21.72,21.68,21.7,2000.0,21.6217,21.6616,21.6217,21.6416,2000.0
2007-12-20 12:15:00,21.72,21.82,21.72,21.8,13000.0,21.6616,21.7613,21.6616,21.7414,13000.0
2007-12-20 12:20:00,21.81,21.9,21.81,21.9,500.0,21.7513,21.8411,21.7513,21.8411,500.0
2007-12-20 12:25:00,21.91,21.97,21.91,21.97,4300.0,21.8511,21.9109,21.8511,21.9109,4300.0
2007-12-20 12:30:00,21.93,21.93,21.9,21.9,17900.0,21.871,21.871,21.8411,21.8411,17900.0
2007-12-20 12:35:00,21.9,21.94,21.9,21.94,1100.0,21.8411,21.881,21.8411,21.881,1100.0
2007-12-20 12:40:00,21.92,21.95,21.9,21.9,1100.0,21.861,21.8909,21.8411,21.8411,1100.0
2007-12-20 12:45:00,21.9,21.92,21.89,21.89,1000.0,21.8411,21.861,21.8311,21.8311,1000.0
2007-12-20 12:50:00,21.9,21.9,21.88,21.89,900.0,21.8411,21.8411,21.8211,21.8311,900.0
2007-12-20 12:55:00,21.88,21.9,21.88,21.88,1700.0,21.8211,21.8411,21.8211,21.8211,1700.0
2007-12-20 13:00:00,21.89,21.93,21.89,21.9,5900.0,21.8311,21.871,21.8311,21.8411,5900.0
2007-12-20 13:05:00,21.9,21.97,21.9,21.96,900.0,21.8411,21.9109,21.8411,21.9009,900.0
2007-12-20 13:10:00,21.92,21.93,21.91,21.91,1700.0,21.861,21.871,21.8511,21.8511,1700.0
2007-12-20 13:15:00,21.93,21.95,21.92,21.92,4000.0,21.871,21.8909,21.861,21.861,4000.0
2007-12-20 13:20:00,21.96,22.01,21.91,21.98,10100.0,21.9009,21.9508,21.8511,21.9209,10100.0
2007-12-20 13:25:00,22.0,22.04,21.99,22.0,6400.0,21.9408,21.9807,21.9308,21.9408,6400.0
2007-12-20 13:30:00,22.0,22.0,21.98,21.98,2200.0,21.9408,21.9408,21.9209,21.9209,2200.0
2007-12-20 13:35:00,21.98,22.02,21.98,22.02,700.0,21.9209,21.9608,21.9209,21.9608,700.0
2007-12-20 13:40:00,22.02,22.05,21.97,22.02,3800.0,21.9608,21.9907,21.9109,21.9608,3800.0
2007-12-20 13:45:00,22.02,22.03,21.99,22.0,1300.0,21.9608,21.9707,21.9308,21.9408,1300.0
2007-12-20 13:50:00,22.02,22.17,22.02,22.16,2600.0,21.9608,22.1104,21.9608,22.1004,2600.0
2007-12-20 13:55:00,22.18,22.2,22.17,22.17,1100.0,22.1203,22.1403,22.1104,22.1104,1100.0
2007-12-20 14:00:00,22.19,22.23,22.18,22.18,4600.0,22.1303,22.1702,22.1203,22.1203,4600.0
2007-12-20 14:05:00,22.19,22.21,22.19,22.2,1600.0,22.1303,22.1502,22.1303,22.1403,1600.0
2007-12-20 14:10:00,22.17,22.25,22.17,22.25,5800.0,22.1104,22.1901,22.1104,22.1901,5800.0
2007-12-20 14:15:00,22.24,22.28,22.24,22.28,3200.0,22.1802,22.2201,22.1802,22.2201,3200.0
2007-12-20 14:20:00,22.28,22.35,22.28,22.34,5700.0,22.2201,22.2899,22.2201,22.2799,5700.0
2007-12-20 14:25:00,22.33,22.38,22.31,22.36,2700.0,22.2699,22.3198,22.25,22.2998,2700.0
2007-12-20 14:30:00,22.37,22.54,22.35,22.48,9800.0,22.3098,22.4794,22.2899,22.4195,9800.0
2007-12-20 14:35:00,22.55,22.67,22.51,22.64,21900.0,22.4893,22.609,22.4494,22.5791,21900.0
2007-12-20 14:40:00,22.65,22.78,22.64,22.72,6400.0,22.5891,22.7187,22.5791,22.6589,6400.0
2007-12-20 14:45:00,22.75,22.77,22.7,22.72,5800.0,22.6888,22.7087,22.6389,22.6589,5800.0
2007-12-20 14:50:00,22.72,22.75,22.67,22.68,3500.0,22.6589,22.6888,22.609,22.619,3500.0
2007-12-20 14:55:00,22.67,22.74,22.59,22.74,3900.0,22.609,22.6788,22.5292,22.6788,3900.0
2007-12-20 15:00:00,22.7,22.74,22.59,22.59,4500.0,22.6389,22.6788,22.5292,22.5292,4500.0
2007-12-20 15:05:00,22.59,22.68,22.58,22.64,5000.0,22.5292,22.619,22.5193,22.5791,5000.0
2007-12-20 15:10:00,22.64,22.8,22.64,22.8,3700.0,22.5791,22.7387,22.5791,22.7387,3700.0
2007-12-20 15:15:00,22.76,22.86,22.76,22.76,3200.0,22.6988,22.7985,22.6988,22.6988,3200.0
2007-12-20 15:20:00,22.73,22.84,22.7,22.77,3800.0,22.6689,22.7786,22.6389,22.7087,3800.0
2007-12-20 15:25:00,22.76,22.76,22.68,22.7,2200.0,22.6988,22.6988,22.619,22.6389,2200.0
2007-12-20 15:30:00,22.7,22.71,22.64,22.65,5400.0,22.6389,22.6489,22.5791,22.5891,5400.0
2007-12-20 15:35:00,22.65,22.77,22.62,22.77,6700.0,22.5891,22.7087,22.5591,22.7087,6700.0
2007-12-20 15:40:00,22.78,22.83,22.75,22.78,6100.0,22.7187,22.7686,22.6888,22.7187,6100.0
2007-12-20 15:45:00,22.8,22.89,22.77,22.89,12600.0,22.7387,22.8284,22.7087,22.8284,12600.0
2007-12-20 15:50:00,22.89,22.96,22.85,22.86,16400.0,22.8284,22.8982,22.7885,22.7985,16400.0
2007-12-20 15:55:00,22.86,22.96,22.82,22.93,31500.0,22.7985,22.8982,22.7586,22.8683,31500.0
2007-12-21 09:30:00,23.32,23.37,23.04,23.04,270100.0,23.2573,23.3071,22.978,22.978,270100.0
2007-12-21 09:35:00,23.04,23.25,22.84,23.23,9800.0,22.978,23.1875,22.7786,23.1675,9800.0
2007-12-21 09:40:00,23.24,23.42,23.17,23.26,8800.0,23.1775,23.357,23.1077,23.1974,8800.0
2007-12-21 09:45:00,23.23,23.49,23.23,23.48,3700.0,23.1675,23.4268,23.1675,23.4168,3700.0
2007-12-21 09:50:00,23.49,23.5,23.33,23.38,3400.0,23.4268,23.4368,23.2672,23.3171,3400.0
2007-12-21 09:55:00,23.38,23.43,23.2,23.28,4500.0,23.3171,23.367,23.1376,23.2174,4500.0
2007-12-21 10:00:00,23.32,23.32,22.99,23.14,9400.0,23.2573,23.2573,22.9282,23.0777,9400.0
2007-12-21 10:05:00,23.18,23.22,22.98,23.04,10000.0,23.1176,23.1575,22.9182,22.978,10000.0
2007-12-21 10:10:00,23.04,23.15,22.98,23.15,15900.0,22.978,23.0877,22.9182,23.0877,15900.0
2007-12-21 10:15:00,23.15,23.16,22.98,23.01,12400.0,23.0877,23.0977,22.9182,22.9481,12400.0
2007-12-21 10:20:00,23.01,23.12,23.0,23.12,7600.0,22.9481,23.0578,22.9381,23.0578,7600.0
2007-12-21 10:25:00,23.12,23.59,23.1,23.52,29800.0,23.0578,23.5265,23.0379,23.4567,29800.0
2007-12-21 10:30:00,23.57,23.79,23.25,23.36,42500.0,23.5066,23.726,23.1875,23.2972,42500.0
2007-12-21 10:35:00,23.37,23.37,23.29,23.3,10700.0,23.3071,23.3071,23.2273,23.2373,10700.0
2007-12-21 10:40:00,23.3,23.61,23.29,23.58,13400.0,23.2373,23.5465,23.2273,23.5166,13400.0
2007-12-21 10:45:00,23.58,23.75,23.57,23.67,8100.0,23.5166,23.6861,23.5066,23.6063,8100.0
2007-12-21 10:50:00,23.67,23.7,23.46,23.49,6300.0,23.6063,23.6362,23.3969,23.4268,6300.0
2007-12-21 10:55:00,23.47,23.6,23.43,23.6,3000.0,23.4069,23.5365,23.367,23.5365,3000.0
2007-12-21 11:00:00,23.57,23.7,23.57,23.68,4800.0,23.5066,23.6362,23.5066,23.6163,4800.0
2007-12-21 11:05:00,23.68,23.93,23.68,23.87,19700.0,23.6163,23.8656,23.6163,23.8058,19700.0
2007-12-21 11:10:00,23.93,23.98,23.84,23.96,10900.0,23.8656,23.9155,23.7759,23.8955,10900.0
2007-12-21 11:15:00,23.89,23.96,23.75,23.96,21100.0,23.8257,23.8955,23.6861,23.8955,21100.0
2007-12-21 11:20:00,23.94,23.96,23.92,23.92,8800.0,23.8756,23.8955,23.8556,23.8556,8800.0
2007-12-21 11:25:00,23.93,23.96,23.91,23.96,13300.0,23.8656,23.8955,23.8457,23.8955,13300.0
2007-12-21 11:30:00,23.94,23.94,23.88,23.88,6900.0,23.8756,23.8756,23.8158,23.8158,6900.0
2007-12-21 11:35:00,23.9,23.96,23.87,23.88,7700.0,23.8357,23.8955,23.8058,23.8158,7700.0
2007-12-21 11:40:00,23.89,23.9,23.87,23.88,2700.0,23.8257,23.8357,23.8058,23.8158,2700.0
2007-12-21 11:45:00,23.89,23.9,23.87,23.9,3500.0,23.8257,23.8357,23.8058,23.8357,3500.0
2007-12-21 11:50:00,23.9,23.92,23.86,23.86,12200.0,23.8357,23.8556,23.7958,23.7958,12200.0
2007-12-21 11:55:00,23.87,23.87,23.86,23.87,1100.0,23.8058,23.8058,23.7958,23.8058,1100.0
2007-12-21 12:00:00,23.86,23.87,23.83,23.83,10600.0,23.7958,23.8058,23.7659,23.7659,10600.0
2007-12-21 12:05:00,23.83,23.87,23.79,23.84,11000.0,23.7659,23.8058,23.726,23.7759,11000.0
2007-12-21 12:10:00,23.85,23.87,23.83,23.84,1700.0,23.7858,23.8058,23.7659,23.7759,1700.0
2007-12-21 12:15:00,23.83,23.88,23.73,23.87,9200.0,23.7659,23.8158,23.6662,23.8058,9200.0
2007-12-21 12:20:00,23.88,23.88,23.84,23.88,3900.0,23.8158,23.8158,23.7759,23.8158,3900.0
2007-12-21 12:25:00,23.88,23.95,23.88,23.93,8500.0,23.8158,23.8856,23.8158,23.8656,8500.0
2007-12-21 12:30:00,23.93,23.93,23.89,23.89,3400.0,23.8656,23.8656,23.8257,23.8257,3400.0
2007-12-21 12:35:00,23.87,23.87,23.86,23.86,400.0,23.8058,23.8058,23.7958,23.7958,400.0
2007-12-21 12:40:00,23.87,23.89,23.86,23.89,2700.0,23.8058,23.8257,23.7958,23.8257,2700.0
2007-12-21 12:45:00,23.9,23.94,23.9,23.91,3200.0,23.8357,23.8756,23.8357,23.8457,3200.0
2007-12-21 12:50:00,23.92,23.93,23.91,23.92,4500.0,23.8556,23.8656,23.8457,23.8556,4500.0
2007-12-21 12:55:00,23.91,23.92,23.91,23.92,5800.0,23.8457,23.8556,23.8457,23.8556,5800.0
2007-12-21 13:00:00,23.9,23.9,23.89,23.9,4100.0,23.8357,23.8357,23.8257,23.8357,4100.0
2007-12-21 13:05:00,23.89,23.93,23.89,23.93,15300.0,23.8257,23.8656,23.8257,23.8656,15300.0
2007-12-21 13:10:00,23.93,23.96,23.92,23.93,20200.0,23.8656,23.8955,23.8556,23.8656,20200.0
2007-12-21 13:15:00,23.94,23.96,23.94,23.96,6100.0,23.8756,23.8955,23.8756,23.8955,6100.0
2007-12-21 13:20:00,23.96,23.97,23.94,23.95,2100.0,23.8955,23.9055,23.8756,23.8856,2100.0
2007-12-21 13:25:00,23.96,23.98,23.93,23.94,4200.0,23.8955,23.9155,23.8656,23.8756,4200.0
2007-12-21 13:30:00,23.95,24.0,23.95,24.0,8800.0,23.8856,23.9354,23.8856,23.9354,8800.0
2007-12-21 13:35:00,23.99,24.0,23.99,24.0,5200.0,23.9255,23.9354,23.9255,23.9354,5200.0
2007-12-21 13:40:00,24.0,24.0,23.98,23.98,12200.0,23.9354,23.9354,23.9155,23.9155,12200.0
2007-12-21 13:45:00,24.0,24.0,24.0,24.0,4800.0,23.9354,23.9354,23.9354,23.9354,4800.0
2007-12-21 13:50:00,24.0,24.0,23.99,24.0,6700.0,23.9354,23.9354,23.9255,23.9354,6700.0
2007-12-21 13:55:00,24.01,24.14,24.01,24.14,10400.0,23.9454,24.0751,23.9454,24.0751,10400.0
2007-12-21 14:00:00,24.13,24.14,24.07,24.08,12500.0,24.0651,24.0751,24.0052,24.0152,12500.0
2007-12-21 14:05:00,24.08,24.1,24.04,24.09,9200.0,24.0152,24.0352,23.9753,24.0252,9200.0
2007-12-21 14:10:00,24.09,24.11,24.08,24.09,5400.0,24.0252,24.0451,24.0152,24.0252,5400.0
2007-12-21 14:15:00,24.08,24.14,24.07,24.13,9500.0,24.0152,24.0751,24.0052,24.0651,9500.0
2007-12-21 14:20:00,24.14,24.14,24.11,24.13,3200.0,24.0751,24.0751,24.0451,24.0651,3200.0
2007-12-21 14:25:00,24.12,24.12,24.11,24.11,2700.0,24.0551,24.0551,24.0451,24.0451,2700.0
2007-12-21 14:30:00,24.1,24.11,24.06,24.08,10200.0,24.0352,24.0451,23.9953,24.0152,10200.0
2007-12-21 14:35:00,24.08,24.09,24.04,24.09,3300.0,24.0152,24.0252,23.9753,24.0252,3300.0
2007-12-21 14:40:00,24.08,24.1,24.06,24.06,5800.0,24.0152,24.0352,23.9953,23.9953,5800.0
2007-12-21 14:45:00,24.06,24.12,24.05,24.12,2400.0,23.9953,24.0551,23.9853,24.0551,2400.0
2007-12-21 14:50:00,24.11,24.13,24.1,24.12,5000.0,24.0451,24.0651,24.0352,24.0551,5000.0
2007-12-21 14:55:00,24.13,24.13,24.09,24.09,6200.0,24.0651,24.0651,24.0252,24.0252,6200.0
2007-12-21 15:00:00,24.11,24.11,24.02,24.04,13800.0,24.0451,24.0451,23.9554,23.9753,13800.0
2007-12-21 15:05:00,24.02,24.05,24.0,24.0,7400.0,23.9554,23.9853,23.9354,23.9354,7400.0
2007-12-21 15:10:00,24.0,24.0,23.9,23.96,13500.0,23.9354,23.9354,23.8357,23.8955,13500.0
2007-12-21 15:15:00,23.98,24.05,23.97,24.03,13000.0,23.9155,23.9853,23.9055,23.9654,13000.0
2007-12-21 15:20:00,24.04,24.05,23.98,23.99,19400.0,23.9753,23.9853,23.9155,23.9255,19400.0
2007-12-21 15:25:00,24.0,24.03,23.95,23.99,9800.0,23.9354,23.9654,23.8856,23.9255,9800.0
2007-12-21 15:30:00,24.0,24.05,23.99,24.04,12800.0,23.9354,23.9853,23.9255,23.9753,12800.0
2007-12-21 15:35:00,24.02,24.03,23.92,23.98,15300.0,23.9554,23.9654,23.8556,23.9155,15300.0
2007-12-21 15:40:00,23.97,24.0,23.87,24.0,13300.0,23.9055,23.9354,23.8058,23.9354,13300.0
2007-12-21 15:45:00,24.01,24.01,23.9,24.0,20100.0,23.9454,23.9454,23.8357,23.9354,20100.0
2007-12-21 15:50:00,23.97,24.0,23.86,24.0,56300.0,23.9055,23.9354,23.7958,23.9354,56300.0
2007-12-21 15:55:00,24.0,24.03,23.97,23.99,18500.0,23.9354,23.9654,23.9055,23.9255,18500.0
2007-12-24 09:30:00,24.12,24.2,23.84,24.0,9300.0,24.0551,24.1349,23.7759,23.9354,9300.0
2007-12-24 09:35:00,23.99,24.08,23.94,24.01,15400.0,23.9255,24.0152,23.8756,23.9454,15400.0
2007-12-24 09:40:00,24.15,24.15,24.02,24.09,1000.0,24.085,24.085,23.9554,24.0252,1000.0
2007-12-24 09:45:00,24.09,24.18,24.09,24.12,3900.0,24.0252,24.1149,24.0252,24.0551,3900.0
2007-12-24 09:50:00,24.1,24.15,24.04,24.08,4500.0,24.0352,24.085,23.9753,24.0152,4500.0
2007-12-24 09:55:00,24.09,24.14,24.06,24.14,2800.0,24.0252,24.0751,23.9953,24.0751,2800.0
2007-12-24 10:00:00,24.14,24.14,23.94,24.07,19300.0,24.0751,24.0751,23.8756,24.0052,19300.0
2007-12-24 10:05:00,24.03,24.1,24.03,24.09,4300.0,23.9654,24.0352,23.9654,24.0252,4300.0
2007-12-24 10:10:00,24.09,24.1,23.95,24.05,7600.0,24.0252,24.0352,23.8856,23.9853,7600.0
2007-12-24 10:15:00,24.07,24.09,24.07,24.09,1100.0,24.0052,24.0252,24.0052,24.0252,1100.0
2007-12-24 10:20:00,24.09,24.1,24.02,24.03,3500.0,24.0252,24.0352,23.9554,23.9654,3500.0
2007-12-24 10:25:00,24.05,24.06,23.98,24.05,2400.0,23.9853,23.9953,23.9155,23.9853,2400.0
2007-12-24 10:30:00,24.04,24.04,23.98,24.0,2400.0,23.9753,23.9753,23.9155,23.9354,2400.0
2007-12-24 10:35:00,24.0,24.06,23.96,24.06,2600.0,23.9354,23.9953,23.8955,23.9953,2600.0
2007-12-24 10:40:00,24.06,24.06,24.05,24.05,300.0,23.9953,23.9953,23.9853,23.9853,300.0
2007-12-24 10:45:00,24.04,24.05,24.02,24.02,2200.0,23.9753,23.9853,23.9554,23.9554,2200.0
2007-12-24 10:50:00,24.0,24.05,24.0,24.04,5500.0,23.9354,23.9853,23.9354,23.9753,5500.0
2007-12-24 10:55:00,24.07,24.07,24.04,24.06,1200.0,24.0052,24.0052,23.9753,23.9953,1200.0
2007-12-24 11:00:00,24.06,24.06,24.01,24.01,3900.0,23.9953,23.9953,23.9454,23.9454,3900.0
2007-12-24 11:05:00,24.01,24.05,24.0,24.05,4600.0,23.9454,23.9853,23.9354,23.9853,4600.0
2007-12-24 11:10:00,24.06,24.08,24.05,24.07,1100.0,23.9953,24.0152,23.9853,24.0052,1100.0
2007-12-24 11:15:00,24.07,24.08,24.04,24.07,2200.0,24.0052,24.0152,23.9753,24.0052,2200.0
2007-12-24 11:20:00,24.05,24.05,24.03,24.03,800.0,23.9853,23.9853,23.9654,23.9654,800.0
2007-12-24 11:25:00,24.04,24.05,24.03,24.04,1600.0,23.9753,23.9853,23.9654,23.9753,1600.0
2007-12-24 11:30:00,24.04,24.04,24.01,24.03,1400.0,23.9753,23.9753,23.9454,23.9654,1400.0
2007-12-24 11:35:00,24.04,24.04,24.0,24.02,4100.0,23.9753,23.9753,23.9354,23.9554,4100.0
2007-12-24 11:40:00,24.01,24.02,24.0,24.02,1100.0,23.9454,23.9554,23.9354,23.9554,1100.0
2007-12-24 11:45:00,24.02,24.03,24.0,24.03,2000.0,23.9554,23.9654,23.9354,23.9654,2000.0
2007-12-24 11:50:00,24.01,24.02,24.0,24.0,2700.0,23.9454,23.9554,23.9354,23.9354,2700.0
2007-12-24 11:55:00,24.01,24.01,23.98,23.99,2200.0,23.9454,23.9454,23.9155,23.9255,2200.0
2007-12-24 12:00:00,24.0,24.02,23.99,24.01,1000.0,23.9354,23.9554,23.9255,23.9454,1000.0
2007-12-24 12:05:00,24.01,24.05,24.01,24.04,1500.0,23.9454,23.9853,23.9454,23.9753,1500.0
2007-12-24 12:10:00,24.05,24.05,24.01,24.05,1700.0,23.9853,23.9853,23.9454,23.9853,1700.0
2007-12-24 12:15:00,24.05,24.08,24.04,24.07,2000.0,23.9853,24.0152,23.9753,24.0052,2000.0
2007-12-24 12:20:00,24.1,24.1,24.08,24.1,2400.0,24.0352,24.0352,24.0152,24.0352,2400.0
2007-12-24 12:25:00,24.09,24.1,24.05,24.05,2300.0,24.0252,24.0352,23.9853,23.9853,2300.0
2007-12-24 12:30:00,24.09,24.1,24.06,24.06,13800.0,24.0252,24.0352,23.9953,23.9953,13800.0
2007-12-24 12:35:00,24.06,24.06,23.98,24.0,8500.0,23.9953,23.9953,23.9155,23.9354,8500.0
2007-12-24 12:40:00,24.0,24.05,24.0,24.03,6800.0,23.9354,23.9853,23.9354,23.9654,6800.0
2007-12-24 12:45:00,24.06,24.17,24.06,24.17,4900.0,23.9953,24.105,23.9953,24.105,4900.0
2007-12-24 12:50:00,24.18,24.33,24.18,24.28,18900.0,24.1149,24.2645,24.1149,24.2147,18900.0
2007-12-24 12:55:00,24.29,24.33,24.16,24.28,14700.0,24.2247,24.2645,24.095,24.2147,14700.0
2007-12-24 13:00:00,24.21,24.29,24.21,24.29,12300.0,24.1449,24.2247,24.1449,24.2247,12300.0
2007-12-24 13:05:00,24.08,24.09,24.08,24.09,3800.0,24.0152,24.0252,24.0152,24.0252,3800.0
2007-12-24 13:10:00,24.09,24.09,24.09,24.09,0.0,24.0252,24.0252,24.0252,24.0252,0.0
2007-12-24 13:15:00,24.08,24.08,24.08,24.08,7900.0,24.0152,24.0152,24.0152,24.0152,7900.0
2007-12-24 13:20:00,24.08,24.08,24.08,24.08,5900.0,24.0152,24.0152,24.0152,24.0152,5900.0
2007-12-24 13:25:00,24.29,24.29,24.29,24.29,400.0,24.2247,24.2247,24.2247,24.2247,400.0
2007-12-24 13:30:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 13:35:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 13:40:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 13:45:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 13:50:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 13:55:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:00:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:05:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:10:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:15:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:20:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:25:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:30:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:35:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:40:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:45:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:50:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:55:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:00:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:05:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:10:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:15:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:20:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:25:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:30:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:35:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:40:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:45:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:50:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:55:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-26 09:30:00,24.07,24.35,23.92,23.99,4000.0,24.0052,24.2845,23.8556,23.9255,4000.0
2007-12-26 09:35:00,24.02,24.03,23.83,23.83,5300.0,23.9554,23.9654,23.7659,23.7659,5300.0
2007-12-26 09:40:00,23.89,23.89,23.77,23.8,4700.0,23.8257,23.8257,23.7061,23.736,4700.0
2007-12-26 09:45:00,23.81,23.87,23.8,23.87,900.0,23.7459,23.8058,23.736,23.8058,900.0
2007-12-26 09:50:00,23.85,23.88,23.83,23.83,3900.0,23.7858,23.8158,23.7659,23.7659,3900.0
2007-12-26 09:55:00,23.83,23.84,23.8,23.8,6500.0,23.7659,23.7759,23.736,23.736,6500.0
2007-12-26 10:00:00,23.8,23.81,23.78,23.78,3100.0,23.736,23.7459,23.716,23.716,3100.0
2007-12-26 10:05:00,23.78,23.83,23.78,23.83,2800.0,23.716,23.7659,23.716,23.7659,2800.0
2007-12-26 10:10:00,23.83,23.84,23.81,23.81,1400.0,23.7659,23.7759,23.7459,23.7459,1400.0
2007-12-26 10:15:00,23.84,23.87,23.82,23.82,16400.0,23.7759,23.8058,23.7559,23.7559,16400.0
2007-12-26 10:20:00,23.84,23.88,23.84,23.87,1200.0,23.7759,23.8158,23.7759,23.8058,1200.0
2007-12-26 10:25:00,23.87,23.88,23.86,23.88,2000.0,23.8058,23.8158,23.7958,23.8158,2000.0
2007-12-26 10:30:00,23.9,23.9,23.89,23.89,700.0,23.8357,23.8357,23.8257,23.8257,700.0
2007-12-26 10:35:00,23.9,23.93,23.89,23.93,1900.0,23.8357,23.8656,23.8257,23.8656,1900.0
2007-12-26 10:40:00,23.93,23.93,23.86,23.9,4200.0,23.8656,23.8656,23.7958,23.8357,4200.0
2007-12-26 10:45:00,23.92,23.92,23.91,23.92,500.0,23.8556,23.8556,23.8457,23.8556,500.0
2007-12-26 10:50:00,23.92,23.95,23.92,23.95,800.0,23.8556,23.8856,23.8556,23.8856,800.0
2007-12-26 10:55:00,23.95,23.95,23.93,23.94,1200.0,23.8856,23.8856,23.8656,23.8756,1200.0
2007-12-26 11:00:00,23.93,23.95,23.93,23.93,600.0,23.8656,23.8856,23.8656,23.8656,600.0
2007-12-26 11:05:00,23.94,23.97,23.93,23.97,1600.0,23.8756,23.9055,23.8656,23.9055,1600.0
2007-12-26 11:10:00,23.98,24.0,23.97,23.99,2400.0,23.9155,23.9354,23.9055,23.9255,2400.0
2007-12-26 11:15:00,24.0,24.02,23.99,24.02,800.0,23.9354,23.9554,23.9255,23.9554,800.0
2007-12-26 11:20:00,24.04,24.07,24.04,24.07,800.0,23.9753,24.0052,23.9753,24.0052,800.0
2007-12-26 11:25:00,24.09,24.09,24.06,24.07,6100.0,24.0252,24.0252,23.9953,24.0052,6100.0
2007-12-26 11:30:00,24.09,24.09,24.08,24.08,1100.0,24.0252,24.0252,24.0152,24.0152,1100.0
2007-12-26 11:35:00,24.08,24.1,24.07,24.1,600.0,24.0152,24.0352,24.0052,24.0352,600.0
2007-12-26 11:40:00,24.09,24.1,24.07,24.09,24100.0,24.0252,24.0352,24.0052,24.0252,24100.0
2007-12-26 11:45:00,24.08,24.09,24.07,24.09,1300.0,24.0152,24.0252,24.0052,24.0252,1300.0
2007-12-26 11:50:00,24.11,24.11,24.09,24.11,1100.0,24.0451,24.0451,24.0252,24.0451,1100.0
2007-12-26 11:55:00,24.12,24.12,24.09,24.09,600.0,24.0551,24.0551,24.0252,24.0252,600.0
2007-12-26 12:00:00,24.09,24.11,24.09,24.09,4500.0,24.0252,24.0451,24.0252,24.0252,4500.0
2007-12-26 12:05:00,24.1,24.11,24.09,24.1,2100.0,24.0352,24.0451,24.0252,24.0352,2100.0
2007-12-26 12:10:00,24.11,24.12,24.09,24.1,1900.0,24.0451,24.0551,24.0252,24.0352,1900.0
2007-12-26 12:15:00,24.11,24.12,24.1,24.12,800.0,24.0451,24.0551,24.0352,24.0551,800.0
2007-12-26 12:20:00,24.12,24.13,24.12,24.12,500.0,24.0551,24.0651,24.0551,24.0551,500.0
2007-12-26 12:25:00,24.13,24.16,24.13,24.16,1500.0,24.0651,24.095,24.0651,24.095,1500.0
2007-12-26 12:30:00,24.13,24.15,24.13,24.15,500.0,24.0651,24.085,24.0651,24.085,500.0
2007-12-26 12:35:00,24.15,24.17,24.15,24.16,1200.0,24.085,24.105,24.085,24.095,1200.0
2007-12-26 12:40:00,24.17,24.19,24.17,24.19,1100.0,24.105,24.1249,24.105,24.1249,1100.0
2007-12-26 12:45:00,24.19,24.2,24.19,24.2,1800.0,24.1249,24.1349,24.1249,24.1349,1800.0
2007-12-26 12:50:00,24.22,24.34,24.22,24.33,3700.0,24.1548,24.2745,24.1548,24.2645,3700.0
2007-12-26 12:55:00,24.34,24.42,24.34,24.42,5100.0,24.2745,24.3543,24.2745,24.3543,5100.0
2007-12-26 13:00:00,24.44,24.45,24.4,24.45,3400.0,24.3742,24.3842,24.3344,24.3842,3400.0
2007-12-26 13:05:00,24.46,24.48,24.46,24.46,1600.0,24.3942,24.4141,24.3942,24.3942,1600.0
2007-12-26 13:10:00,24.46,24.49,24.46,24.48,7800.0,24.3942,24.4241,24.3942,24.4141,7800.0
2007-12-26 13:15:00,24.49,24.49,24.48,24.48,2700.0,24.4241,24.4241,24.4141,24.4141,2700.0
2007-12-26 13:20:00,24.48,24.5,24.48,24.48,6900.0,24.4141,24.4341,24.4141,24.4141,6900.0
2007-12-26 13:25:00,24.49,24.5,24.48,24.49,5300.0,24.4241,24.4341,24.4141,24.4241,5300.0
2007-12-26 13:30:00,24.5,24.56,24.48,24.56,8100.0,24.4341,24.4939,24.4141,24.4939,8100.0
2007-12-26 13:35:00,24.57,24.66,24.56,24.66,2700.0,24.5039,24.5937,24.4939,24.5937,2700.0
2007-12-26 13:40:00,24.65,24.7,24.64,24.65,5400.0,24.5837,24.6336,24.5737,24.5837,5400.0
2007-12-26 13:45:00,24.65,24.75,24.65,24.75,4500.0,24.5837,24.6834,24.5837,24.6834,4500.0
2007-12-26 13:50:00,24.75,24.78,24.74,24.78,5300.0,24.6834,24.7133,24.6734,24.7133,5300.0
2007-12-26 13:55:00,24.78,24.88,24.78,24.87,4100.0,24.7133,24.8131,24.7133,24.8031,4100.0
2007-12-26 14:00:00,24.88,24.88,24.85,24.85,7600.0,24.8131,24.8131,24.7831,24.7831,7600.0
2007-12-26 14:05:00,24.86,24.86,24.78,24.78,7400.0,24.7931,24.7931,24.7133,24.7133,7400.0
2007-12-26 14:10:00,24.79,24.8,24.73,24.73,1900.0,24.7233,24.7333,24.6635,24.6635,1900.0
2007-12-26 14:15:00,24.73,24.84,24.72,24.83,3700.0,24.6635,24.7732,24.6535,24.7632,3700.0
2007-12-26 14:20:00,24.83,24.85,24.81,24.84,3900.0,24.7632,24.7831,24.7433,24.7732,3900.0
2007-12-26 14:25:00,24.83,24.85,24.81,24.84,2600.0,24.7632,24.7831,24.7433,24.7732,2600.0
2007-12-26 14:30:00,24.84,24.85,24.83,24.84,4900.0,24.7732,24.7831,24.7632,24.7732,4900.0
2007-12-26 14:35:00,24.84,24.86,24.84,24.86,5000.0,24.7732,24.7931,24.7732,24.7931,5000.0
2007-12-26 14:40:00,24.85,24.85,24.77,24.77,4600.0,24.7831,24.7831,24.7034,24.7034,4600.0
2007-12-26 14:45:00,24.77,24.77,24.74,24.74,4700.0,24.7034,24.7034,24.6734,24.6734,4700.0
2007-12-26 14:50:00,24.75,24.75,24.7,24.73,1400.0,24.6834,24.6834,24.6336,24.6635,1400.0
2007-12-26 14:55:00,24.74,24.75,24.74,24.75,1800.0,24.6734,24.6834,24.6734,24.6834,1800.0
2007-12-26 15:00:00,24.75,24.75,24.71,24.72,2700.0,24.6834,24.6834,24.6435,24.6535,2700.0
2007-12-26 15:05:00,24.72,24.73,24.71,24.72,3300.0,24.6535,24.6635,24.6435,24.6535,3300.0
2007-12-26 15:10:00,24.72,24.74,24.72,24.72,1400.0,24.6535,24.6734,24.6535,24.6535,1400.0
2007-12-26 15:15:00,24.72,24.75,24.72,24.73,4200.0,24.6535,24.6834,24.6535,24.6635,4200.0
2007-12-26 15:20:00,24.75,24.75,24.72,24.74,7300.0,24.6834,24.6834,24.6535,24.6734,7300.0
2007-12-26 15:25:00,24.75,24.76,24.75,24.75,10500.0,24.6834,24.6934,24.6834,24.6834,10500.0
2007-12-26 15:30:00,24.75,24.76,24.75,24.75,10400.0,24.6834,24.6934,24.6834,24.6834,10400.0
2007-12-26 15:35:00,24.76,24.76,24.74,24.75,19100.0,24.6934,24.6934,24.6734,24.6834,19100.0
2007-12-26 15:40:00,24.75,24.78,24.74,24.76,19500.0,24.6834,24.7133,24.6734,24.6934,19500.0
2007-12-26 15:45:00,24.75,24.76,24.74,24.75,17400.0,24.6834,24.6934,24.6734,24.6834,17400.0
2007-12-26 15:50:00,24.75,24.76,24.66,24.66,12600.0,24.6834,24.6934,24.5937,24.5937,12600.0
2007-12-26 15:55:00,24.65,24.71,24.63,24.71,13700.0,24.5837,24.6435,24.5637,24.6435,13700.0
2007-12-27 09:30:00,24.78,24.79,24.5,24.7,10200.0,24.7133,24.7233,24.4341,24.6336,10200.0
2007-12-27 09:35:00,24.7,24.82,24.66,24.66,2500.0,24.6336,24.7532,24.5937,24.5937,2500.0
2007-12-27 09:40:00,24.73,24.75,24.63,24.72,6100.0,24.6635,24.6834,24.5637,24.6535,6100.0
2007-12-27 09:45:00,24.63,24.63,24.54,24.54,3000.0,24.5637,24.5637,24.474,24.474,3000.0
2007-12-27 09:50:00,24.52,24.58,24.5,24.53,4400.0,24.454,24.5139,24.4341,24.464,4400.0
2007-12-27 09:55:00,24.58,24.58,24.5,24.52,4500.0,24.5139,24.5139,24.4341,24.454,4500.0
2007-12-27 10:00:00,24.54,24.6,24.51,24.56,900.0,24.474,24.5338,24.4441,24.4939,900.0
2007-12-27 10:05:00,24.55,24.66,24.5,24.66,2300.0,24.484,24.5937,24.4341,24.5937,2300.0
2007-12-27 10:10:00,24.65,24.67,24.63,24.65,900.0,24.5837,24.6036,24.5637,24.5837,900.0
2007-12-27 10:15:00,24.63,24.67,24.63,24.66,2000.0,24.5637,24.6036,24.5637,24.5937,2000.0
2007-12-27 10:20:00,24.66,24.66,24.6,24.65,1500.0,24.5937,24.5937,24.5338,24.5837,1500.0
2007-12-27 10:25:00,24.65,24.7,24.65,24.68,1200.0,24.5837,24.6336,24.5837,24.6136,1200.0
2007-12-27 10:30:00,24.66,24.7,24.64,24.64,3100.0,24.5937,24.6336,24.5737,24.5737,3100.0
2007-12-27 10:35:00,24.67,24.69,24.54,24.54,2600.0,24.6036,24.6236,24.474,24.474,2600.0
2007-12-27 10:40:00,24.54,24.6,24.54,24.55,1600.0,24.474,24.5338,24.474,24.484,1600.0
2007-12-27 10:45:00,24.54,24.61,24.54,24.56,1000.0,24.474,24.5438,24.474,24.4939,1000.0
2007-12-27 10:50:00,24.6,24.6,24.5,24.5,2200.0,24.5338,24.5338,24.4341,24.4341,2200.0
2007-12-27 10:55:00,24.5,24.56,24.5,24.56,4200.0,24.4341,24.4939,24.4341,24.4939,4200.0
2007-12-27 11:00:00,24.54,24.55,24.5,24.5,2500.0,24.474,24.484,24.4341,24.4341,2500.0
2007-12-27 11:05:00,24.48,24.48,24.42,24.42,1700.0,24.4141,24.4141,24.3543,24.3543,1700.0
2007-12-27 11:10:00,24.4,24.51,24.4,24.51,1800.0,24.3344,24.4441,24.3344,24.4441,1800.0
2007-12-27 11:15:00,24.5,24.56,24.5,24.51,1500.0,24.4341,24.4939,24.4341,24.4441,1500.0
2007-12-27 11:20:00,24.53,24.54,24.5,24.53,2700.0,24.464,24.474,24.4341,24.464,2700.0
2007-12-27 11:25:00,24.52,24.52,24.48,24.48,2200.0,24.454,24.454,24.4141,24.4141,2200.0
2007-12-27 11:30:00,24.49,24.49,24.45,24.46,3600.0,24.4241,24.4241,24.3842,24.3942,3600.0
2007-12-27 11:35:00,24.45,24.46,24.44,24.44,3300.0,24.3842,24.3942,24.3742,24.3742,3300.0
2007-12-27 11:40:00,24.46,24.47,24.45,24.47,900.0,24.3942,24.4042,24.3842,24.4042,900.0
2007-12-27 11:45:00,24.47,24.48,24.44,24.45,3300.0,24.4042,24.4141,24.3742,24.3842,3300.0
2007-12-27 11:50:00,24.48,24.48,24.45,24.45,2000.0,24.4141,24.4141,24.3842,24.3842,2000.0
2007-12-27 11:55:00,24.45,24.48,24.45,24.48,1000.0,24.3842,24.4141,24.3842,24.4141,1000.0
2007-12-27 12:00:00,24.46,24.5,24.44,24.45,5600.0,24.3942,24.4341,24.3742,24.3842,5600.0
2007-12-27 12:05:00,24.45,24.5,24.42,24.5,7100.0,24.3842,24.4341,24.3543,24.4341,7100.0
2007-12-27 12:10:00,24.48,24.49,24.44,24.44,2000.0,24.4141,24.4241,24.3742,24.3742,2000.0
2007-12-27 12:15:00,24.45,24.45,24.42,24.42,2500.0,24.3842,24.3842,24.3543,24.3543,2500.0
2007-12-27 12:20:00,24.43,24.44,24.42,24.43,3400.0,24.3643,24.3742,24.3543,24.3643,3400.0
2007-12-27 12:25:00,24.43,24.43,24.39,24.39,5800.0,24.3643,24.3643,24.3244,24.3244,5800.0
2007-12-27 12:30:00,24.39,24.39,24.38,24.39,1700.0,24.3244,24.3244,24.3144,24.3244,1700.0
2007-12-27 12:35:00,24.38,24.38,24.37,24.37,2900.0,24.3144,24.3144,24.3044,24.3044,2900.0
2007-12-27 12:40:00,24.37,24.39,24.37,24.37,2100.0,24.3044,24.3244,24.3044,24.3044,2100.0
2007-12-27 12:45:00,24.38,24.39,24.37,24.38,3400.0,24.3144,24.3244,24.3044,24.3144,3400.0
2007-12-27 12:50:00,24.38,24.38,24.36,24.38,1300.0,24.3144,24.3144,24.2945,24.3144,1300.0
2007-12-27 12:55:00,24.38,24.38,24.37,24.37,1600.0,24.3144,24.3144,24.3044,24.3044,1600.0
2007-12-27 13:00:00,24.38,24.38,24.36,24.36,2100.0,24.3144,24.3144,24.2945,24.2945,2100.0
2007-12-27 13:05:00,24.35,24.38,24.35,24.35,4900.0,24.2845,24.3144,24.2845,24.2845,4900.0
2007-12-27 13:10:00,24.36,24.36,24.33,24.33,3500.0,24.2945,24.2945,24.2645,24.2645,3500.0
2007-12-27 13:15:00,24.35,24.37,24.33,24.37,2100.0,24.2845,24.3044,24.2645,24.3044,2100.0
2007-12-27 13:20:00,24.35,24.42,24.33,24.39,3200.0,24.2845,24.3543,24.2645,24.3244,3200.0
2007-12-27 13:25:00,24.4,24.4,24.4,24.4,100.0,24.3344,24.3344,24.3344,24.3344,100.0
2007-12-27 13:30:00,24.43,24.43,24.41,24.41,2500.0,24.3643,24.3643,24.3443,24.3443,2500.0
2007-12-27 13:35:00,24.41,24.41,24.4,24.4,900.0,24.3443,24.3443,24.3344,24.3344,900.0
2007-12-27 13:40:00,24.4,24.41,24.4,24.41,1300.0,24.3344,24.3443,24.3344,24.3443,1300.0
2007-12-27 13:45:00,24.4,24.42,24.4,24.41,1500.0,24.3344,24.3543,24.3344,24.3443,1500.0
2007-12-27 13:50:00,24.42,24.47,24.4,24.47,3400.0,24.3543,24.4042,24.3344,24.4042,3400.0
2007-12-27 13:55:00,24.45,24.45,24.45,24.45,600.0,24.3842,24.3842,24.3842,24.3842,600.0
2007-12-27 14:00:00,24.45,24.47,24.45,24.47,2900.0,24.3842,24.4042,24.3842,24.4042,2900.0
2007-12-27 14:05:00,24.46,24.51,24.45,24.5,3900.0,24.3942,24.4441,24.3842,24.4341,3900.0
2007-12-27 14:10:00,24.5,24.52,24.49,24.52,3600.0,24.4341,24.454,24.4241,24.454,3600.0
2007-12-27 14:15:00,24.5,24.53,24.49,24.53,2000.0,24.4341,24.464,24.4241,24.464,2000.0
2007-12-27 14:20:00,24.5,24.5,24.5,24.5,200.0,24.4341,24.4341,24.4341,24.4341,200.0
2007-12-27 14:25:00,24.53,24.54,24.49,24.51,2800.0,24.464,24.474,24.4241,24.4441,2800.0
2007-12-27 14:30:00,24.5,24.51,24.48,24.48,4000.0,24.4341,24.4441,24.4141,24.4141,4000.0
2007-12-27 14:35:00,24.49,24.49,24.47,24.47,2300.0,24.4241,24.4241,24.4042,24.4042,2300.0
2007-12-27 14:40:00,24.46,24.51,24.43,24.43,5600.0,24.3942,24.4441,24.3643,24.3643,5600.0
2007-12-27 14:45:00,24.43,24.44,24.42,24.44,1400.0,24.3643,24.3742,24.3543,24.3742,1400.0
2007-12-27 14:50:00,24.42,24.42,24.4,24.41,1200.0,24.3543,24.3543,24.3344,24.3443,1200.0
2007-12-27 14:55:00,24.41,24.41,24.38,24.4,3300.0,24.3443,24.3443,24.3144,24.3344,3300.0
2007-12-27 15:00:00,24.39,24.4,24.38,24.38,1700.0,24.3244,24.3344,24.3144,24.3144,1700.0
2007-12-27 15:05:00,24.38,24.38,24.36,24.36,1200.0,24.3144,24.3144,24.2945,24.2945,1200.0
2007-12-27 15:10:00,24.36,24.37,24.33,24.33,1600.0,24.2945,24.3044,24.2645,24.2645,1600.0
2007-12-27 15:15:00,24.34,24.34,24.32,24.32,3400.0,24.2745,24.2745,24.2546,24.2546,3400.0
2007-12-27 15:20:00,24.32,24.32,24.26,24.27,3000.0,24.2546,24.2546,24.1947,24.2047,3000.0
2007-12-27 15:25:00,24.27,24.37,24.27,24.33,7000.0,24.2047,24.3044,24.2047,24.2645,7000.0
2007-12-27 15:30:00,24.33,24.33,24.25,24.26,7100.0,24.2645,24.2645,24.1848,24.1947,7100.0
2007-12-27 15:35:00,24.25,24.26,24.2,24.2,4500.0,24.1848,24.1947,24.1349,24.1349,4500.0
2007-12-27 15:40:00,24.21,24.22,24.2,24.2,7800.0,24.1449,24.1548,24.1349,24.1349,7800.0
2007-12-27 15:45:00,24.2,24.23,24.2,24.22,8700.0,24.1349,24.1648,24.1349,24.1548,8700.0
2007-12-27 15:50:00,24.22,24.25,24.19,24.19,13800.0,24.1548,24.1848,24.1249,24.1249,13800.0
2007-12-27 15:55:00,24.2,24.25,24.12,24.12,17900.0,24.1349,24.1848,24.0551,24.0551,17900.0
2007-12-28 09:30:00,24.34,24.72,24.34,24.6,5100.0,24.2745,24.6535,24.2745,24.5338,5100.0
2007-12-28 09:35:00,24.65,24.65,24.41,24.42,5800.0,24.5837,24.5837,24.3443,24.3543,5800.0
2007-12-28 09:40:00,24.42,24.42,24.4,24.4,2300.0,24.3543,24.3543,24.3344,24.3344,2300.0
2007-12-28 09:45:00,24.4,24.49,24.4,24.4,2800.0,24.3344,24.4241,24.3344,24.3344,2800.0
2007-12-28 09:50:00,24.4,24.42,24.34,24.42,2600.0,24.3344,24.3543,24.2745,24.3543,2600.0
2007-12-28 09:55:00,24.42,24.47,24.42,24.45,700.0,24.3543,24.4042,24.3543,24.3842,700.0
2007-12-28 10:00:00,24.45,24.48,24.43,24.43,29200.0,24.3842,24.4141,24.3643,24.3643,29200.0
2007-12-28 10:05:00,24.44,24.47,24.4,24.42,23200.0,24.3742,24.4042,24.3344,24.3543,23200.0
2007-12-28 10:10:00,24.42,24.43,24.4,24.42,1800.0,24.3543,24.3643,24.3344,24.3543,1800.0
2007-12-28 10:15:00,24.41,24.5,24.4,24.5,3800.0,24.3443,24.4341,24.3344,24.4341,3800.0
2007-12-28 10:20:00,24.48,24.59,24.47,24.57,2100.0,24.4141,24.5238,24.4042,24.5039,2100.0
2007-12-28 10:25:00,24.59,24.59,24.47,24.47,2100.0,24.5238,24.5238,24.4042,24.4042,2100.0
2007-12-28 10:30:00,24.46,24.51,24.43,24.43,2500.0,24.3942,24.4441,24.3643,24.3643,2500.0
2007-12-28 10:35:00,24.4,24.4,24.39,24.39,500.0,24.3344,24.3344,24.3244,24.3244,500.0
2007-12-28 10:40:00,24.39,24.46,24.39,24.46,5800.0,24.3244,24.3942,24.3244,24.3942,5800.0
2007-12-28 10:45:00,24.44,24.46,24.42,24.44,28200.0,24.3742,24.3942,24.3543,24.3742,28200.0
2007-12-28 10:50:00,24.43,24.45,24.39,24.39,2600.0,24.3643,24.3842,24.3244,24.3244,2600.0
2007-12-28 10:55:00,24.38,24.43,24.35,24.4,6000.0,24.3144,24.3643,24.2845,24.3344,6000.0
2007-12-28 11:00:00,24.38,24.42,24.35,24.4,4700.0,24.3144,24.3543,24.2845,24.3344,4700.0
2007-12-28 11:05:00,24.41,24.42,24.39,24.39,2300.0,24.3443,24.3543,24.3244,24.3244,2300.0
2007-12-28 11:10:00,24.39,24.42,24.39,24.39,2600.0,24.3244,24.3543,24.3244,24.3244,2600.0
2007-12-28 11:15:00,24.4,24.43,24.39,24.4,3100.0,24.3344,24.3643,24.3244,24.3344,3100.0
2007-12-28 11:20:00,24.42,24.48,24.42,24.42,2200.0,24.3543,24.4141,24.3543,24.3543,2200.0
2007-12-28 11:25:00,24.46,24.46,24.37,24.37,1700.0,24.3942,24.3942,24.3044,24.3044,1700.0
2007-12-28 11:30:00,24.36,24.47,24.25,24.47,6000.0,24.2945,24.4042,24.1848,24.4042,6000.0
2007-12-28 11:35:00,24.5,24.5,24.44,24.44,1700.0,24.4341,24.4341,24.3742,24.3742,1700.0
2007-12-28 11:40:00,24.46,24.49,24.43,24.49,800.0,24.3942,24.4241,24.3643,24.4241,800.0
2007-12-28 11:45:00,24.44,24.5,24.43,24.43,400.0,24.3742,24.4341,24.3643,24.3643,400.0
2007-12-28 11:50:00,24.45,24.45,24.38,24.41,29700.0,24.3842,24.3842,24.3144,24.3443,29700.0
2007-12-28 11:55:00,24.4,24.4,24.39,24.4,3500.0,24.3344,24.3344,24.3244,24.3344,3500.0
2007-12-28 12:00:00,24.4,24.45,24.39,24.45,2400.0,24.3344,24.3842,24.3244,24.3842,2400.0
2007-12-28 12:05:00,24.45,24.45,24.42,24.42,2200.0,24.3842,24.3842,24.3543,24.3543,2200.0
2007-12-28 12:10:00,24.42,24.42,24.39,24.39,3100.0,24.3543,24.3543,24.3244,24.3244,3100.0
2007-12-28 12:15:00,24.4,24.4,24.38,24.38,1900.0,24.3344,24.3344,24.3144,24.3144,1900.0
2007-12-28 12:20:00,24.38,24.4,24.38,24.39,1400.0,24.3144,24.3344,24.3144,24.3244,1400.0
2007-12-28 12:25:00,24.38,24.38,24.33,24.36,4500.0,24.3144,24.3144,24.2645,24.2945,4500.0
2007-12-28 12:30:00,24.36,24.38,24.32,24.37,2800.0,24.2945,24.3144,24.2546,24.3044,2800.0
2007-12-28 12:35:00,24.37,24.37,24.32,24.34,31600.0,24.3044,24.3044,24.2546,24.2745,31600.0
2007-12-28 12:40:00,24.34,24.35,24.33,24.33,2900.0,24.2745,24.2845,24.2645,24.2645,2900.0
2007-12-28 12:45:00,24.33,24.33,24.24,24.26,3100.0,24.2645,24.2645,24.1748,24.1947,3100.0
2007-12-28 12:50:00,24.27,24.29,24.21,24.21,2500.0,24.2047,24.2247,24.1449,24.1449,2500.0
2007-12-28 12:55:00,24.23,24.25,24.21,24.25,5400.0,24.1648,24.1848,24.1449,24.1848,5400.0
2007-12-28 13:00:00,24.2,24.2,24.14,24.18,1400.0,24.1349,24.1349,24.0751,24.1149,1400.0
2007-12-28 13:05:00,24.18,24.3,24.18,24.3,3200.0,24.1149,24.2346,24.1149,24.2346,3200.0
2007-12-28 13:10:00,24.3,24.36,24.28,24.31,28000.0,24.2346,24.2945,24.2147,24.2446,28000.0
2007-12-28 13:15:00,24.31,24.34,24.29,24.32,2900.0,24.2446,24.2745,24.2247,24.2546,2900.0
2007-12-28 13:20:00,24.32,24.34,24.32,24.33,900.0,24.2546,24.2745,24.2546,24.2645,900.0
2007-12-28 13:25:00,24.33,24.34,24.32,24.32,1500.0,24.2645,24.2745,24.2546,24.2546,1500.0
2007-12-28 13:30:00,24.3,24.3,24.29,24.29,700.0,24.2346,24.2346,24.2247,24.2247,700.0
2007-12-28 13:35:00,24.28,24.28,24.27,24.27,2900.0,24.2147,24.2147,24.2047,24.2047,2900.0
2007-12-28 13:40:00,24.31,24.37,24.31,24.37,2000.0,24.2446,24.3044,24.2446,24.3044,2000.0
2007-12-28 13:45:00,24.33,24.36,24.32,24.35,1600.0,24.2645,24.2945,24.2546,24.2845,1600.0
2007-12-28 13:50:00,24.37,24.37,24.34,24.34,4400.0,24.3044,24.3044,24.2745,24.2745,4400.0
2007-12-28 13:55:00,24.35,24.4,24.35,24.4,1500.0,24.2845,24.3344,24.2845,24.3344,1500.0
2007-12-28 14:00:00,24.44,24.46,24.44,24.45,1400.0,24.3742,24.3942,24.3742,24.3842,1400.0
2007-12-28 14:05:00,24.46,24.49,24.46,24.47,2200.0,24.3942,24.4241,24.3942,24.4042,2200.0
2007-12-28 14:10:00,24.48,24.48,24.38,24.4,1000.0,24.4141,24.4141,24.3144,24.3344,1000.0
2007-12-28 14:15:00,24.38,24.38,24.33,24.37,1900.0,24.3144,24.3144,24.2645,24.3044,1900.0
2007-12-28 14:20:00,24.4,24.4,24.37,24.38,600.0,24.3344,24.3344,24.3044,24.3144,600.0
2007-12-28 14:25:00,24.39,24.41,24.31,24.31,1000.0,24.3244,24.3443,24.2446,24.2446,1000.0
2007-12-28 14:30:00,24.31,24.33,24.31,24.33,400.0,24.2446,24.2645,24.2446,24.2645,400.0
2007-12-28 14:35:00,24.35,24.38,24.35,24.35,800.0,24.2845,24.3144,24.2845,24.2845,800.0
2007-12-28 14:40:00,24.35,24.49,24.35,24.47,1400.0,24.2845,24.4241,24.2845,24.4042,1400.0
2007-12-28 14:45:00,24.48,24.5,24.47,24.48,27500.0,24.4141,24.4341,24.4042,24.4141,27500.0
2007-12-28 14:50:00,24.48,24.49,24.46,24.49,2700.0,24.4141,24.4241,24.3942,24.4241,2700.0
2007-12-28 14:55:00,24.47,24.5,24.45,24.48,2300.0,24.4042,24.4341,24.3842,24.4141,2300.0
2007-12-28 15:00:00,24.49,24.49,24.47,24.48,2000.0,24.4241,24.4241,24.4042,24.4141,2000.0
2007-12-28 15:05:00,24.48,24.53,24.47,24.53,4400.0,24.4141,24.464,24.4042,24.464,4400.0
2007-12-28 15:10:00,24.52,24.62,24.52,24.61,5100.0,24.454,24.5538,24.454,24.5438,5100.0
2007-12-28 15:15:00,24.62,24.66,24.61,24.62,3300.0,24.5538,24.5937,24.5438,24.5538,3300.0
2007-12-28 15:20:00,24.64,24.64,24.52,24.57,4100.0,24.5737,24.5737,24.454,24.5039,4100.0
2007-12-28 15:25:00,24.59,24.61,24.54,24.56,5200.0,24.5238,24.5438,24.474,24.4939,5200.0
2007-12-28 15:30:00,24.55,24.58,24.48,24.52,3000.0,24.484,24.5139,24.4141,24.454,3000.0
2007-12-28 15:35:00,24.51,24.57,24.49,24.54,9600.0,24.4441,24.5039,24.4241,24.474,9600.0
2007-12-28 15:40:00,24.56,24.62,24.47,24.47,7800.0,24.4939,24.5538,24.4042,24.4042,7800.0
2007-12-28 15:45:00,24.46,24.56,24.44,24.52,4000.0,24.3942,24.4939,24.3742,24.454,4000.0
2007-12-28 15:50:00,24.55,24.56,24.51,24.52,5400.0,24.484,24.4939,24.4441,24.454,5400.0
2007-12-28 15:55:00,24.52,24.52,24.43,24.43,6700.0,24.454,24.454,24.3643,24.3643,6700.0
2007-12-31 09:30:00,24.26,24.52,24.03,24.47,5400.0,24.1947,24.454,23.9654,24.4042,5400.0
2007-12-31 09:35:00,24.5,24.64,24.44,24.64,8200.0,24.4341,24.5737,24.3742,24.5737,8200.0
2007-12-31 09:40:00,24.48,24.49,24.45,24.45,600.0,24.4141,24.4241,24.3842,24.3842,600.0
2007-12-31 09:45:00,24.45,24.66,24.39,24.4,6200.0,24.3842,24.5937,24.3244,24.3344,6200.0
2007-12-31 09:50:00,24.41,24.53,24.35,24.38,13400.0,24.3443,24.464,24.2845,24.3144,13400.0
2007-12-31 09:55:00,24.37,24.39,24.31,24.33,4100.0,24.3044,24.3244,24.2446,24.2645,4100.0
2007-12-31 10:00:00,24.33,24.42,24.33,24.39,3700.0,24.2645,24.3543,24.2645,24.3244,3700.0
2007-12-31 10:05:00,24.4,24.41,24.37,24.37,4500.0,24.3344,24.3443,24.3044,24.3044,4500.0
2007-12-31 10:10:00,24.37,24.47,24.37,24.46,11300.0,24.3044,24.4042,24.3044,24.3942,11300.0
2007-12-31 10:15:00,24.45,24.46,24.4,24.45,39300.0,24.3842,24.3942,24.3344,24.3842,39300.0
2007-12-31 10:20:00,24.47,24.47,24.34,24.34,4400.0,24.4042,24.4042,24.2745,24.2745,4400.0
2007-12-31 10:25:00,24.36,24.41,24.35,24.38,1700.0,24.2945,24.3443,24.2845,24.3144,1700.0
2007-12-31 10:30:00,24.39,24.46,24.39,24.46,3700.0,24.3244,24.3942,24.3244,24.3942,3700.0
2007-12-31 10:35:00,24.45,24.47,24.42,24.45,9700.0,24.3842,24.4042,24.3543,24.3842,9700.0
2007-12-31 10:40:00,24.45,24.46,24.4,24.4,3700.0,24.3842,24.3942,24.3344,24.3344,3700.0
2007-12-31 10:45:00,24.4,24.43,24.4,24.42,2700.0,24.3344,24.3643,24.3344,24.3543,2700.0
2007-12-31 10:50:00,24.44,24.44,24.34,24.35,3400.0,24.3742,24.3742,24.2745,24.2845,3400.0
2007-12-31 10:55:00,24.35,24.36,24.31,24.31,2000.0,24.2845,24.2945,24.2446,24.2446,2000.0
2007-12-31 11:00:00,24.34,24.34,24.29,24.31,2600.0,24.2745,24.2745,24.2247,24.2446,2600.0
2007-12-31 11:05:00,24.31,24.35,24.31,24.35,3200.0,24.2446,24.2845,24.2446,24.2845,3200.0
2007-12-31 11:10:00,24.31,24.39,24.31,24.38,5600.0,24.2446,24.3244,24.2446,24.3144,5600.0
2007-12-31 11:15:00,24.38,24.4,24.37,24.37,4500.0,24.3144,24.3344,24.3044,24.3044,4500.0
2007-12-31 11:20:00,24.39,24.39,24.25,24.25,6200.0,24.3244,24.3244,24.1848,24.1848,6200.0
2007-12-31 11:25:00,24.26,24.27,24.25,24.25,1000.0,24.1947,24.2047,24.1848,24.1848,1000.0
2007-12-31 11:30:00,24.26,24.26,24.23,24.23,8100.0,24.1947,24.1947,24.1648,24.1648,8100.0
2007-12-31 11:35:00,24.23,24.28,24.2,24.23,12000.0,24.1648,24.2147,24.1349,24.1648,12000.0
2007-12-31 11:40:00,24.26,24.26,24.2,24.2,1400.0,24.1947,24.1947,24.1349,24.1349,1400.0
2007-12-31 11:45:00,24.23,24.24,24.23,24.23,1600.0,24.1648,24.1748,24.1648,24.1648,1600.0
2007-12-31 11:50:00,24.26,24.26,24.2,24.2,1700.0,24.1947,24.1947,24.1349,24.1349,1700.0
2007-12-31 11:55:00,24.2,24.2,24.16,24.19,2000.0,24.1349,24.1349,24.095,24.1249,2000.0
2007-12-31 12:00:00,24.19,24.19,24.15,24.19,5300.0,24.1249,24.1249,24.085,24.1249,5300.0
2007-12-31 12:05:00,24.21,24.22,24.18,24.19,2600.0,24.1449,24.1548,24.1149,24.1249,2600.0
2007-12-31 12:10:00,24.21,24.21,24.18,24.18,1400.0,24.1449,24.1449,24.1149,24.1149,1400.0
2007-12-31 12:15:00,24.18,24.19,24.18,24.18,5000.0,24.1149,24.1249,24.1149,24.1149,5000.0
2007-12-31 12:20:00,24.19,24.28,24.18,24.28,4400.0,24.1249,24.2147,24.1149,24.2147,4400.0
2007-12-31 12:25:00,24.28,24.28,24.23,24.28,2300.0,24.2147,24.2147,24.1648,24.2147,2300.0
2007-12-31 12:30:00,24.28,24.28,24.18,24.19,5000.0,24.2147,24.2147,24.1149,24.1249,5000.0
2007-12-31 12:35:00,24.2,24.25,24.2,24.23,1300.0,24.1349,24.1848,24.1349,24.1648,1300.0
2007-12-31 12:40:00,24.22,24.25,24.22,24.24,1900.0,24.1548,24.1848,24.1548,24.1748,1900.0
2007-12-31 12:45:00,24.22,24.29,24.21,24.29,6700.0,24.1548,24.2247,24.1449,24.2247,6700.0
2007-12-31 12:50:00,24.27,24.29,24.26,24.26,5600.0,24.2047,24.2247,24.1947,24.1947,5600.0
2007-12-31 12:55:00,24.26,24.27,24.15,24.2,5100.0,24.1947,24.2047,24.085,24.1349,5100.0
2007-12-31 13:00:00,24.21,24.21,24.15,24.18,3800.0,24.1449,24.1449,24.085,24.1149,3800.0
2007-12-31 13:05:00,24.17,24.19,24.15,24.19,4500.0,24.105,24.1249,24.085,24.1249,4500.0
2007-12-31 13:10:00,24.2,24.31,24.2,24.26,3800.0,24.1349,24.2446,24.1349,24.1947,3800.0
2007-12-31 13:15:00,24.25,24.26,24.18,24.18,3600.0,24.1848,24.1947,24.1149,24.1149,3600.0
2007-12-31 13:20:00,24.18,24.18,24.14,24.17,2900.0,24.1149,24.1149,24.0751,24.105,2900.0
2007-12-31 13:25:00,24.16,24.23,24.16,24.16,3100.0,24.095,24.1648,24.095,24.095,3100.0
2007-12-31 13:30:00,24.15,24.18,24.14,24.14,4700.0,24.085,24.1149,24.0751,24.0751,4700.0
2007-12-31 13:35:00,24.14,24.15,24.12,24.14,2600.0,24.0751,24.085,24.0551,24.0751,2600.0
2007-12-31 13:40:00,24.13,24.23,24.12,24.21,3800.0,24.0651,24.1648,24.0551,24.1449,3800.0
2007-12-31 13:45:00,24.21,24.21,24.17,24.19,1800.0,24.1449,24.1449,24.105,24.1249,1800.0
2007-12-31 13:50:00,24.2,24.21,24.19,24.2,5700.0,24.1349,24.1449,24.1249,24.1349,5700.0
2007-12-31 13:55:00,24.19,24.2,24.19,24.2,4400.0,24.1249,24.1349,24.1249,24.1349,4400.0
2007-12-31 14:00:00,24.19,24.2,24.18,24.19,4100.0,24.1249,24.1349,24.1149,24.1249,4100.0
2007-12-31 14:05:00,24.19,24.21,24.19,24.2,5100.0,24.1249,24.1449,24.1249,24.1349,5100.0
2007-12-31 14:10:00,24.21,24.24,24.21,24.24,2700.0,24.1449,24.1748,24.1449,24.1748,2700.0
2007-12-31 14:15:00,24.23,24.26,24.23,24.24,3000.0,24.1648,24.1947,24.1648,24.1748,3000.0
2007-12-31 14:20:00,24.24,24.26,24.23,24.23,8900.0,24.1748,24.1947,24.1648,24.1648,8900.0
2007-12-31 14:25:00,24.23,24.24,24.22,24.22,9300.0,24.1648,24.1748,24.1548,24.1548,9300.0
2007-12-31 14:30:00,24.22,24.26,24.22,24.25,5400.0,24.1548,24.1947,24.1548,24.1848,5400.0
2007-12-31 14:35:00,24.25,24.25,24.22,24.22,6000.0,24.1848,24.1848,24.1548,24.1548,6000.0
2007-12-31 14:40:00,24.22,24.24,24.17,24.17,8700.0,24.1548,24.1748,24.105,24.105,8700.0
2007-12-31 14:45:00,24.17,24.28,24.16,24.28,10300.0,24.105,24.2147,24.095,24.2147,10300.0
2007-12-31 14:50:00,24.25,24.28,24.25,24.27,7600.0,24.1848,24.2147,24.1848,24.2047,7600.0
2007-12-31 14:55:00,24.27,24.27,24.08,24.1,17500.0,24.2047,24.2047,24.0152,24.0352,17500.0
2007-12-31 15:00:00,24.1,24.16,24.03,24.03,16800.0,24.0352,24.095,23.9654,23.9654,16800.0
2007-12-31 15:05:00,24.04,24.07,24.04,24.05,9500.0,23.9753,24.0052,23.9753,23.9853,9500.0
2007-12-31 15:10:00,24.05,24.16,24.05,24.16,10000.0,23.9853,24.095,23.9853,24.095,10000.0
2007-12-31 15:15:00,24.16,24.17,24.14,24.16,8800.0,24.095,24.105,24.0751,24.095,8800.0
2007-12-31 15:20:00,24.16,24.25,24.16,24.25,10200.0,24.095,24.1848,24.095,24.1848,10200.0
2007-12-31 15:25:00,24.25,24.3,24.24,24.26,8300.0,24.1848,24.2346,24.1748,24.1947,8300.0
2007-12-31 15:30:00,24.26,24.3,24.21,24.27,12100.0,24.1947,24.2346,24.1449,24.2047,12100.0
2007-12-31 15:35:00,24.25,24.3,24.25,24.25,8900.0,24.1848,24.2346,24.1848,24.1848,8900.0
2007-12-31 15:40:00,24.25,24.27,24.2,24.23,13400.0,24.1848,24.2047,24.1349,24.1648,13400.0
2007-12-31 15:45:00,24.23,24.23,24.11,24.12,18800.0,24.1648,24.1648,24.0451,24.0551,18800.0
2007-12-31 15:50:00,24.12,24.28,24.1,24.28,26900.0,24.0551,24.2147,24.0352,24.2147,26900.0
2007-12-31 15:55:00,24.26,24.26,24.14,24.15,25000.0,24.1947,24.1947,24.0751,24.085,25000.0
2008-01-02 09:30:00,24.02,24.29,24.01,24.2,16700.0,23.9554,24.2247,23.9454,24.1349,16700.0
2008-01-02 09:35:00,24.27,24.36,24.05,24.11,12000.0,24.2047,24.2945,23.9853,24.0451,12000.0
2008-01-02 09:40:00,24.19,24.25,24.19,24.25,700.0,24.1249,24.1848,24.1249,24.1848,700.0
2008-01-02 09:45:00,24.29,24.4,24.15,24.15,7200.0,24.2247,24.3344,24.085,24.085,7200.0
2008-01-02 09:50:00,24.14,24.29,24.14,24.29,2800.0,24.0751,24.2247,24.0751,24.2247,2800.0
2008-01-02 09:55:00,24.28,24.32,24.27,24.32,2100.0,24.2147,24.2546,24.2047,24.2546,2100.0
2008-01-02 10:00:00,24.3,24.31,24.16,24.25,9700.0,24.2346,24.2446,24.095,24.1848,9700.0
2008-01-02 10:05:00,24.25,24.25,24.1,24.12,3700.0,24.1848,24.1848,24.0352,24.0551,3700.0
2008-01-02 10:10:00,24.14,24.2,24.13,24.15,3200.0,24.0751,24.1349,24.0651,24.085,3200.0
2008-01-02 10:15:00,24.15,24.17,24.06,24.16,10400.0,24.085,24.105,23.9953,24.095,10400.0
2008-01-02 10:20:00,24.14,24.33,24.1,24.33,14400.0,24.0751,24.2645,24.0352,24.2645,14400.0
2008-01-02 10:25:00,24.29,24.32,24.15,24.15,4400.0,24.2247,24.2546,24.085,24.085,4400.0
2008-01-02 10:30:00,24.1,24.2,24.1,24.18,13200.0,24.0352,24.1349,24.0352,24.1149,13200.0
2008-01-02 10:35:00,24.16,24.17,24.09,24.09,4600.0,24.095,24.105,24.0252,24.0252,4600.0
2008-01-02 10:40:00,24.09,24.14,23.99,23.99,9700.0,24.0252,24.0751,23.9255,23.9255,9700.0
2008-01-02 10:45:00,23.99,24.01,23.96,23.96,3500.0,23.9255,23.9454,23.8955,23.8955,3500.0
2008-01-02 10:50:00,23.95,23.95,23.89,23.89,2700.0,23.8856,23.8856,23.8257,23.8257,2700.0
2008-01-02 10:55:00,23.9,23.92,23.77,23.78,10100.0,23.8357,23.8556,23.7061,23.716,10100.0
2008-01-02 11:00:00,23.77,23.89,23.77,23.87,8800.0,23.7061,23.8257,23.7061,23.8058,8800.0
2008-01-02 11:05:00,23.88,23.9,23.82,23.87,4300.0,23.8158,23.8357,23.7559,23.8058,4300.0
2008-01-02 11:10:00,23.87,23.87,23.65,23.66,7100.0,23.8058,23.8058,23.5864,23.5963,7100.0
2008-01-02 11:15:00,23.68,23.76,23.68,23.75,7400.0,23.6163,23.6961,23.6163,23.6861,7400.0
2008-01-02 11:20:00,23.73,23.73,23.65,23.67,8100.0,23.6662,23.6662,23.5864,23.6063,8100.0
2008-01-02 11:25:00,23.68,23.8,23.68,23.8,5600.0,23.6163,23.736,23.6163,23.736,5600.0
2008-01-02 11:30:00,23.84,23.9,23.82,23.87,12000.0,23.7759,23.8357,23.7559,23.8058,12000.0
2008-01-02 11:35:00,23.87,23.89,23.76,23.84,25800.0,23.8058,23.8257,23.6961,23.7759,25800.0
2008-01-02 11:40:00,23.84,23.93,23.83,23.91,4800.0,23.7759,23.8656,23.7659,23.8457,4800.0
2008-01-02 11:45:00,23.9,23.9,23.79,23.79,4300.0,23.8357,23.8357,23.726,23.726,4300.0
2008-01-02 11:50:00,23.77,23.87,23.75,23.83,8000.0,23.7061,23.8058,23.6861,23.7659,8000.0
2008-01-02 11:55:00,23.84,23.86,23.83,23.84,1800.0,23.7759,23.7958,23.7659,23.7759,1800.0
2008-01-02 12:00:00,23.82,23.83,23.8,23.8,2200.0,23.7559,23.7659,23.736,23.736,2200.0
2008-01-02 12:05:00,23.79,23.8,23.71,23.71,2900.0,23.726,23.736,23.6462,23.6462,2900.0
2008-01-02 12:10:00,23.7,23.74,23.64,23.7,4900.0,23.6362,23.6761,23.5764,23.6362,4900.0
2008-01-02 12:15:00,23.71,23.71,23.59,23.59,4700.0,23.6462,23.6462,23.5265,23.5265,4700.0
2008-01-02 12:20:00,23.63,23.64,23.43,23.49,14600.0,23.5664,23.5764,23.367,23.4268,14600.0
2008-01-02 12:25:00,23.42,23.45,23.33,23.39,4800.0,23.357,23.3869,23.2672,23.3271,4800.0
2008-01-02 12:30:00,23.42,23.46,23.4,23.41,3600.0,23.357,23.3969,23.337,23.347,3600.0
2008-01-02 12:35:00,23.42,23.47,23.42,23.46,900.0,23.357,23.4069,23.357,23.3969,900.0
2008-01-02 12:40:00,23.46,23.51,23.45,23.45,1000.0,23.3969,23.4468,23.3869,23.3869,1000.0
2008-01-02 12:45:00,23.45,23.45,23.36,23.36,4400.0,23.3869,23.3869,23.2972,23.2972,4400.0
2008-01-02 12:50:00,23.36,23.4,23.3,23.38,3200.0,23.2972,23.337,23.2373,23.3171,3200.0
2008-01-02 12:55:00,23.41,23.48,23.39,23.48,5000.0,23.347,23.4168,23.3271,23.4168,5000.0
2008-01-02 13:00:00,23.47,23.49,23.45,23.45,2100.0,23.4069,23.4268,23.3869,23.3869,2100.0
2008-01-02 13:05:00,23.46,23.53,23.41,23.41,5300.0,23.3969,23.4667,23.347,23.347,5300.0
2008-01-02 13:10:00,23.41,23.41,23.36,23.39,2600.0,23.347,23.347,23.2972,23.3271,2600.0
2008-01-02 13:15:00,23.4,23.42,23.4,23.42,1600.0,23.337,23.357,23.337,23.357,1600.0
2008-01-02 13:20:00,23.42,23.49,23.41,23.45,3800.0,23.357,23.4268,23.347,23.3869,3800.0
2008-01-02 13:25:00,23.45,23.5,23.42,23.5,3900.0,23.3869,23.4368,23.357,23.4368,3900.0
2008-01-02 13:30:00,23.49,23.51,23.49,23.51,3000.0,23.4268,23.4468,23.4268,23.4468,3000.0
2008-01-02 13:35:00,23.5,23.5,23.47,23.47,2700.0,23.4368,23.4368,23.4069,23.4069,2700.0
2008-01-02 13:40:00,23.47,23.47,23.45,23.45,2000.0,23.4069,23.4069,23.3869,23.3869,2000.0
2008-01-02 13:45:00,23.46,23.54,23.46,23.49,5200.0,23.3969,23.4767,23.3969,23.4268,5200.0
2008-01-02 13:50:00,23.49,23.49,23.44,23.44,3000.0,23.4268,23.4268,23.3769,23.3769,3000.0
2008-01-02 13:55:00,23.43,23.48,23.4,23.48,1800.0,23.367,23.4168,23.337,23.4168,1800.0
2008-01-02 14:00:00,23.5,23.6,23.47,23.51,12100.0,23.4368,23.5365,23.4069,23.4468,12100.0
2008-01-02 14:05:00,23.51,23.7,23.49,23.7,6700.0,23.4468,23.6362,23.4268,23.6362,6700.0
2008-01-02 14:10:00,23.73,23.81,23.72,23.81,4900.0,23.6662,23.7459,23.6562,23.7459,4900.0
2008-01-02 14:15:00,23.84,23.84,23.65,23.72,10300.0,23.7759,23.7759,23.5864,23.6562,10300.0
2008-01-02 14:20:00,23.71,23.71,23.54,23.54,3400.0,23.6462,23.6462,23.4767,23.4767,3400.0
2008-01-02 14:25:00,23.53,23.65,23.53,23.58,8100.0,23.4667,23.5864,23.4667,23.5166,8100.0
2008-01-02 14:30:00,23.56,23.6,23.55,23.55,6100.0,23.4966,23.5365,23.4866,23.4866,6100.0
2008-01-02 14:35:00,23.56,23.56,23.37,23.39,9400.0,23.4966,23.4966,23.3071,23.3271,9400.0
2008-01-02 14:40:00,23.39,23.41,23.32,23.32,3000.0,23.3271,23.347,23.2573,23.2573,3000.0
2008-01-02 14:45:00,23.37,23.45,23.37,23.44,3500.0,23.3071,23.3869,23.3071,23.3769,3500.0
2008-01-02 14:50:00,23.42,23.48,23.38,23.38,3700.0,23.357,23.4168,23.3171,23.3171,3700.0
2008-01-02 14:55:00,23.38,23.4,23.32,23.35,5300.0,23.3171,23.337,23.2573,23.2872,5300.0
2008-01-02 15:00:00,23.33,23.37,23.33,23.35,6900.0,23.2672,23.3071,23.2672,23.2872,6900.0
2008-01-02 15:05:00,23.35,23.36,23.32,23.35,12200.0,23.2872,23.2972,23.2573,23.2872,12200.0
2008-01-02 15:10:00,23.34,23.39,23.32,23.37,4800.0,23.2772,23.3271,23.2573,23.3071,4800.0
2008-01-02 15:15:00,23.36,23.36,23.29,23.3,8500.0,23.2972,23.2972,23.2273,23.2373,8500.0
2008-01-02 15:20:00,23.29,23.39,23.29,23.36,7700.0,23.2273,23.3271,23.2273,23.2972,7700.0
2008-01-02 15:25:00,23.36,23.36,23.3,23.32,6200.0,23.2972,23.2972,23.2373,23.2573,6200.0
2008-01-02 15:30:00,23.3,23.39,23.28,23.38,7600.0,23.2373,23.3271,23.2174,23.3171,7600.0
2008-01-02 15:35:00,23.37,23.5,23.37,23.47,11600.0,23.3071,23.4368,23.3071,23.4069,11600.0
2008-01-02 15:40:00,23.47,23.54,23.46,23.49,20400.0,23.4069,23.4767,23.3969,23.4268,20400.0
2008-01-02 15:45:00,23.47,23.5,23.38,23.42,10000.0,23.4069,23.4368,23.3171,23.357,10000.0
2008-01-02 15:50:00,23.43,23.55,23.42,23.51,19800.0,23.367,23.4866,23.357,23.4468,19800.0
2008-01-02 15:55:00,23.5,23.54,23.45,23.52,26800.0,23.4368,23.4767,23.3869,23.4567,26800.0
2008-01-03 09:30:00,23.68,23.88,23.68,23.88,7600.0,23.6163,23.8158,23.6163,23.8158,7600.0
2008-01-03 09:35:00,23.88,24.03,23.86,24.03,6200.0,23.8158,23.9654,23.7958,23.9654,6200.0
2008-01-03 09:40:00,24.01,24.02,23.7,23.7,4700.0,23.9454,23.9554,23.6362,23.6362,4700.0
2008-01-03 09:45:00,23.68,23.7,23.68,23.7,2700.0,23.6163,23.6362,23.6163,23.6362,2700.0
2008-01-03 09:50:00,23.69,23.83,23.68,23.83,5200.0,23.6263,23.7659,23.6163,23.7659,5200.0
2008-01-03 09:55:00,23.83,23.85,23.83,23.85,4700.0,23.7659,23.7858,23.7659,23.7858,4700.0
2008-01-03 10:00:00,23.85,24.06,23.85,24.02,21500.0,23.7858,23.9953,23.7858,23.9554,21500.0
2008-01-03 10:05:00,24.01,24.14,24.01,24.07,9000.0,23.9454,24.0751,23.9454,24.0052,9000.0
2008-01-03 10:10:00,24.05,24.06,23.99,24.0,6200.0,23.9853,23.9953,23.9255,23.9354,6200.0
2008-01-03 10:15:00,24.01,24.02,23.98,23.98,26200.0,23.9454,23.9554,23.9155,23.9155,26200.0
2008-01-03 10:20:00,23.99,24.0,23.98,23.99,3500.0,23.9255,23.9354,23.9155,23.9255,3500.0
2008-01-03 10:25:00,24.0,24.05,23.99,24.05,5300.0,23.9354,23.9853,23.9255,23.9853,5300.0
2008-01-03 10:30:00,24.04,24.04,24.03,24.03,1300.0,23.9753,23.9753,23.9654,23.9654,1300.0
2008-01-03 10:35:00,24.03,24.03,23.93,23.93,5800.0,23.9654,23.9654,23.8656,23.8656,5800.0
2008-01-03 10:40:00,23.86,23.86,23.8,23.8,1800.0,23.7958,23.7958,23.736,23.736,1800.0
2008-01-03 10:45:00,23.8,23.93,23.8,23.89,3500.0,23.736,23.8656,23.736,23.8257,3500.0
2008-01-03 10:50:00,23.88,23.88,23.75,23.75,1800.0,23.8158,23.8158,23.6861,23.6861,1800.0
2008-01-03 10:55:00,23.75,23.75,23.67,23.69,1800.0,23.6861,23.6861,23.6063,23.6263,1800.0
2008-01-03 11:00:00,23.69,23.76,23.67,23.76,6500.0,23.6263,23.6961,23.6063,23.6961,6500.0
2008-01-03 11:05:00,23.74,23.81,23.73,23.76,3400.0,23.6761,23.7459,23.6662,23.6961,3400.0
2008-01-03 11:10:00,23.76,23.79,23.75,23.75,8100.0,23.6961,23.726,23.6861,23.6861,8100.0
2008-01-03 11:15:00,23.75,23.75,23.72,23.73,10100.0,23.6861,23.6861,23.6562,23.6662,10100.0
2008-01-03 11:20:00,23.74,23.87,23.74,23.81,7200.0,23.6761,23.8058,23.6761,23.7459,7200.0
2008-01-03 11:25:00,23.81,23.81,23.61,23.61,6400.0,23.7459,23.7459,23.5465,23.5465,6400.0
2008-01-03 11:30:00,23.61,23.76,23.6,23.75,6100.0,23.5465,23.6961,23.5365,23.6861,6100.0
2008-01-03 11:35:00,23.75,23.78,23.71,23.73,6300.0,23.6861,23.716,23.6462,23.6662,6300.0
2008-01-03 11:40:00,23.71,23.76,23.7,23.72,6800.0,23.6462,23.6961,23.6362,23.6562,6800.0
2008-01-03 11:45:00,23.69,23.72,23.68,23.68,11200.0,23.6263,23.6562,23.6163,23.6163,11200.0
2008-01-03 11:50:00,23.72,23.74,23.7,23.71,2900.0,23.6562,23.6761,23.6362,23.6462,2900.0
2008-01-03 11:55:00,23.71,23.72,23.65,23.67,5300.0,23.6462,23.6562,23.5864,23.6063,5300.0
2008-01-03 12:00:00,23.68,23.7,23.67,23.7,1700.0,23.6163,23.6362,23.6063,23.6362,1700.0
2008-01-03 12:05:00,23.7,23.71,23.65,23.69,1100.0,23.6362,23.6462,23.5864,23.6263,1100.0
2008-01-03 12:10:00,23.67,23.68,23.63,23.65,3000.0,23.6063,23.6163,23.5664,23.5864,3000.0
2008-01-03 12:15:00,23.6,23.6,23.56,23.59,700.0,23.5365,23.5365,23.4966,23.5265,700.0
2008-01-03 12:20:00,23.58,23.59,23.57,23.59,400.0,23.5166,23.5265,23.5066,23.5265,400.0
2008-01-03 12:25:00,23.61,23.66,23.61,23.65,1200.0,23.5465,23.5963,23.5465,23.5864,1200.0
2008-01-03 12:30:00,23.62,23.62,23.59,23.6,3800.0,23.5565,23.5565,23.5265,23.5365,3800.0
2008-01-03 12:35:00,23.59,23.61,23.58,23.58,4300.0,23.5265,23.5465,23.5166,23.5166,4300.0
2008-01-03 12:40:00,23.57,23.58,23.56,23.56,1800.0,23.5066,23.5166,23.4966,23.4966,1800.0
2008-01-03 12:45:00,23.56,23.69,23.55,23.68,8100.0,23.4966,23.6263,23.4866,23.6163,8100.0
2008-01-03 12:50:00,23.67,23.69,23.65,23.65,3600.0,23.6063,23.6263,23.5864,23.5864,3600.0
2008-01-03 12:55:00,23.67,23.7,23.65,23.67,2800.0,23.6063,23.6362,23.5864,23.6063,2800.0
2008-01-03 13:00:00,23.68,23.68,23.65,23.65,3400.0,23.6163,23.6163,23.5864,23.5864,3400.0
2008-01-03 13:05:00,23.65,23.65,23.61,23.63,5000.0,23.5864,23.5864,23.5465,23.5664,5000.0
2008-01-03 13:10:00,23.62,23.69,23.61,23.68,3300.0,23.5565,23.6263,23.5465,23.6163,3300.0
2008-01-03 13:15:00,23.68,23.68,23.55,23.59,5500.0,23.6163,23.6163,23.4866,23.5265,5500.0
2008-01-03 13:20:00,23.58,23.59,23.5,23.56,7000.0,23.5166,23.5265,23.4368,23.4966,7000.0
2008-01-03 13:25:00,23.56,23.64,23.55,23.6,4000.0,23.4966,23.5764,23.4866,23.5365,4000.0
2008-01-03 13:30:00,23.57,23.63,23.57,23.6,3900.0,23.5066,23.5664,23.5066,23.5365,3900.0
2008-01-03 13:35:00,23.62,23.65,23.6,23.65,2200.0,23.5565,23.5864,23.5365,23.5864,2200.0
2008-01-03 13:40:00,23.69,23.7,23.65,23.65,1900.0,23.6263,23.6362,23.5864,23.5864,1900.0
2008-01-03 13:45:00,23.67,23.7,23.65,23.66,2200.0,23.6063,23.6362,23.5864,23.5963,2200.0
2008-01-03 13:50:00,23.65,23.66,23.65,23.66,700.0,23.5864,23.5963,23.5864,23.5963,700.0
2008-01-03 13:55:00,23.66,23.66,23.63,23.63,4600.0,23.5963,23.5963,23.5664,23.5664,4600.0
2008-01-03 14:00:00,23.58,23.63,23.58,23.61,1900.0,23.5166,23.5664,23.5166,23.5465,1900.0
2008-01-03 14:05:00,23.62,23.67,23.61,23.65,2700.0,23.5565,23.6063,23.5465,23.5864,2700.0
2008-01-03 14:10:00,23.65,23.65,23.57,23.57,6500.0,23.5864,23.5864,23.5066,23.5066,6500.0
2008-01-03 14:15:00,23.57,23.68,23.57,23.68,1900.0,23.5066,23.6163,23.5066,23.6163,1900.0
2008-01-03 14:20:00,23.67,23.67,23.63,23.63,1400.0,23.6063,23.6063,23.5664,23.5664,1400.0
2008-01-03 14:25:00,23.64,23.67,23.64,23.66,2000.0,23.5764,23.6063,23.5764,23.5963,2000.0
2008-01-03 14:30:00,23.66,23.66,23.57,23.57,2200.0,23.5963,23.5963,23.5066,23.5066,2200.0
2008-01-03 14:35:00,23.6,23.62,23.59,23.62,2100.0,23.5365,23.5565,23.5265,23.5565,2100.0
2008-01-03 14:40:00,23.62,23.65,23.57,23.6,3000.0,23.5565,23.5864,23.5066,23.5365,3000.0
2008-01-03 14:45:00,23.6,23.62,23.54,23.58,1400.0,23.5365,23.5565,23.4767,23.5166,1400.0
2008-01-03 14:50:00,23.56,23.62,23.53,23.59,4500.0,23.4966,23.5565,23.4667,23.5265,4500.0
2008-01-03 14:55:00,23.57,23.58,23.43,23.43,4400.0,23.5066,23.5166,23.367,23.367,4400.0
2008-01-03 15:00:00,23.42,23.48,23.42,23.46,6200.0,23.357,23.4168,23.357,23.3969,6200.0
2008-01-03 15:05:00,23.46,23.46,23.43,23.44,4700.0,23.3969,23.3969,23.367,23.3769,4700.0
2008-01-03 15:10:00,23.44,23.45,23.43,23.44,2400.0,23.3769,23.3869,23.367,23.3769,2400.0
2008-01-03 15:15:00,23.43,23.45,23.37,23.42,12600.0,23.367,23.3869,23.3071,23.357,12600.0
2008-01-03 15:20:00,23.42,23.42,23.34,23.37,10900.0,23.357,23.357,23.2772,23.3071,10900.0
2008-01-03 15:25:00,23.35,23.36,23.26,23.32,11300.0,23.2872,23.2972,23.1974,23.2573,11300.0
2008-01-03 15:30:00,23.31,23.39,23.31,23.34,12200.0,23.2473,23.3271,23.2473,23.2772,12200.0
2008-01-03 15:35:00,23.34,23.44,23.34,23.39,4600.0,23.2772,23.3769,23.2772,23.3271,4600.0
2008-01-03 15:40:00,23.41,23.42,23.35,23.37,8600.0,23.347,23.357,23.2872,23.3071,8600.0
2008-01-03 15:45:00,23.39,23.44,23.37,23.42,4400.0,23.3271,23.3769,23.3071,23.357,4400.0
2008-01-03 15:50:00,23.43,23.48,23.37,23.4,13400.0,23.367,23.4168,23.3071,23.337,13400.0
2008-01-03 15:55:00,23.4,23.57,23.4,23.5,27000.0,23.337,23.5066,23.337,23.4368,27000.0
2008-01-04 09:30:00,23.24,23.3,23.07,23.09,11700.0,23.1775,23.2373,23.0079,23.0279,11700.0
2008-01-04 09:35:00,23.08,23.14,22.9,22.9,8700.0,23.0179,23.0777,22.8384,22.8384,8700.0
2008-01-04 09:40:00,22.9,23.02,22.9,23.01,3500.0,22.8384,22.9581,22.8384,22.9481,3500.0
2008-01-04 09:45:00,23.0,23.0,22.89,22.93,6900.0,22.9381,22.9381,22.8284,22.8683,6900.0
2008-01-04 09:50:00,22.89,23.0,22.87,23.0,12300.0,22.8284,22.9381,22.8085,22.9381,12300.0
2008-01-04 09:55:00,22.99,23.0,22.92,22.99,30800.0,22.9282,22.9381,22.8583,22.9282,30800.0
2008-01-04 10:00:00,23.01,23.07,22.95,23.06,9500.0,22.9481,23.0079,22.8883,22.998,9500.0
2008-01-04 10:05:00,23.06,23.15,23.06,23.14,7100.0,22.998,23.0877,22.998,23.0777,7100.0
2008-01-04 10:10:00,23.17,23.17,22.98,22.98,4300.0,23.1077,23.1077,22.9182,22.9182,4300.0
2008-01-04 10:15:00,22.98,23.01,22.91,22.91,8400.0,22.9182,22.9481,22.8484,22.8484,8400.0
2008-01-04 10:20:00,22.91,22.97,22.9,22.94,10400.0,22.8484,22.9082,22.8384,22.8783,10400.0
2008-01-04 10:25:00,22.93,22.94,22.9,22.9,5600.0,22.8683,22.8783,22.8384,22.8384,5600.0
2008-01-04 10:30:00,22.91,22.94,22.9,22.94,5900.0,22.8484,22.8783,22.8384,22.8783,5900.0
2008-01-04 10:35:00,22.94,22.94,22.88,22.88,13500.0,22.8783,22.8783,22.8184,22.8184,13500.0
2008-01-04 10:40:00,22.87,22.91,22.8,22.8,20500.0,22.8085,22.8484,22.7387,22.7387,20500.0
2008-01-04 10:45:00,22.82,22.83,22.68,22.68,10300.0,22.7586,22.7686,22.619,22.619,10300.0
2008-01-04 10:50:00,22.67,22.67,22.56,22.56,6700.0,22.609,22.609,22.4993,22.4993,6700.0
2008-01-04 10:55:00,22.55,22.56,22.49,22.54,7700.0,22.4893,22.4993,22.4295,22.4794,7700.0
2008-01-04 11:00:00,22.54,22.6,22.48,22.5,12200.0,22.4794,22.5392,22.4195,22.4395,12200.0
2008-01-04 11:05:00,22.5,22.52,22.45,22.49,8000.0,22.4395,22.4594,22.3896,22.4295,8000.0
2008-01-04 11:10:00,22.48,22.52,22.47,22.5,4200.0,22.4195,22.4594,22.4095,22.4395,4200.0
2008-01-04 11:15:00,22.49,22.51,22.46,22.47,9100.0,22.4295,22.4494,22.3996,22.4095,9100.0
2008-01-04 11:20:00,22.46,22.5,22.45,22.49,5600.0,22.3996,22.4395,22.3896,22.4295,5600.0
2008-01-04 11:25:00,22.49,22.57,22.49,22.52,5700.0,22.4295,22.5093,22.4295,22.4594,5700.0
2008-01-04 11:30:00,22.52,22.55,22.52,22.54,2000.0,22.4594,22.4893,22.4594,22.4794,2000.0
2008-01-04 11:35:00,22.54,22.55,22.52,22.55,5300.0,22.4794,22.4893,22.4594,22.4893,5300.0
2008-01-04 11:40:00,22.56,22.58,22.56,22.57,5300.0,22.4993,22.5193,22.4993,22.5093,5300.0
2008-01-04 11:45:00,22.57,22.57,22.57,22.57,700.0,22.5093,22.5093,22.5093,22.5093,700.0
2008-01-04 11:50:00,22.56,22.56,22.52,22.54,5400.0,22.4993,22.4993,22.4594,22.4794,5400.0
2008-01-04 11:55:00,22.57,22.57,22.55,22.55,900.0,22.5093,22.5093,22.4893,22.4893,900.0
2008-01-04 12:00:00,22.56,22.56,22.54,22.56,1700.0,22.4993,22.4993,22.4794,22.4993,1700.0
2008-01-04 12:05:00,22.56,22.58,22.56,22.57,2100.0,22.4993,22.5193,22.4993,22.5093,2100.0
2008-01-04 12:10:00,22.57,22.6,22.57,22.59,2700.0,22.5093,22.5392,22.5093,22.5292,2700.0
2008-01-04 12:15:00,22.59,22.6,22.56,22.57,4700.0,22.5292,22.5392,22.4993,22.5093,4700.0
2008-01-04 12:20:00,22.57,22.57,22.54,22.54,5000.0,22.5093,22.5093,22.4794,22.4794,5000.0
2008-01-04 12:25:00,22.54,22.56,22.54,22.55,1400.0,22.4794,22.4993,22.4794,22.4893,1400.0
2008-01-04 12:30:00,22.55,22.57,22.54,22.56,4600.0,22.4893,22.5093,22.4794,22.4993,4600.0
2008-01-04 12:35:00,22.57,22.6,22.57,22.59,3200.0,22.5093,22.5392,22.5093,22.5292,3200.0
2008-01-04 12:40:00,22.6,22.63,22.59,22.61,2700.0,22.5392,22.5691,22.5292,22.5492,2700.0
2008-01-04 12:45:00,22.63,22.66,22.63,22.66,2800.0,22.5691,22.599,22.5691,22.599,2800.0
2008-01-04 12:50:00,22.66,22.67,22.66,22.66,1600.0,22.599,22.609,22.599,22.599,1600.0
2008-01-04 12:55:00,22.66,22.67,22.65,22.65,5300.0,22.599,22.609,22.5891,22.5891,5300.0
2008-01-04 13:00:00,22.65,22.66,22.65,22.65,1600.0,22.5891,22.599,22.5891,22.5891,1600.0
2008-01-04 13:05:00,22.65,22.65,22.63,22.63,1600.0,22.5891,22.5891,22.5691,22.5691,1600.0
2008-01-04 13:10:00,22.64,22.65,22.6,22.6,4400.0,22.5791,22.5891,22.5392,22.5392,4400.0
2008-01-04 13:15:00,22.6,22.67,22.59,22.63,5000.0,22.5392,22.609,22.5292,22.5691,5000.0
2008-01-04 13:20:00,22.65,22.65,22.63,22.64,2300.0,22.5891,22.5891,22.5691,22.5791,2300.0
2008-01-04 13:25:00,22.63,22.64,22.62,22.64,2700.0,22.5691,22.5791,22.5591,22.5791,2700.0
2008-01-04 13:30:00,22.63,22.64,22.63,22.63,2300.0,22.5691,22.5791,22.5691,22.5691,2300.0
2008-01-04 13:35:00,22.63,22.64,22.52,22.52,7900.0,22.5691,22.5791,22.4594,22.4594,7900.0
2008-01-04 13:40:00,22.49,22.58,22.46,22.51,17000.0,22.4295,22.5193,22.3996,22.4494,17000.0
2008-01-04 13:45:00,22.52,22.53,22.49,22.53,2300.0,22.4594,22.4694,22.4295,22.4694,2300.0
2008-01-04 13:50:00,22.56,22.59,22.55,22.59,2900.0,22.4993,22.5292,22.4893,22.5292,2900.0
2008-01-04 13:55:00,22.6,22.6,22.57,22.6,2400.0,22.5392,22.5392,22.5093,22.5392,2400.0
2008-01-04 14:00:00,22.57,22.57,22.48,22.5,5800.0,22.5093,22.5093,22.4195,22.4395,5800.0
2008-01-04 14:05:00,22.52,22.55,22.5,22.55,3700.0,22.4594,22.4893,22.4395,22.4893,3700.0
2008-01-04 14:10:00,22.53,22.59,22.53,22.59,5300.0,22.4694,22.5292,22.4694,22.5292,5300.0
2008-01-04 14:15:00,22.57,22.59,22.51,22.57,5100.0,22.5093,22.5292,22.4494,22.5093,5100.0
2008-01-04 14:20:00,22.58,22.58,22.48,22.48,4300.0,22.5193,22.5193,22.4195,22.4195,4300.0
2008-01-04 14:25:00,22.48,22.49,22.47,22.48,2100.0,22.4195,22.4295,22.4095,22.4195,2100.0
2008-01-04 14:30:00,22.47,22.49,22.46,22.49,5100.0,22.4095,22.4295,22.3996,22.4295,5100.0
2008-01-04 14:35:00,22.48,22.48,22.41,22.45,9300.0,22.4195,22.4195,22.3497,22.3896,9300.0
2008-01-04 14:40:00,22.43,22.46,22.4,22.4,4200.0,22.3697,22.3996,22.3397,22.3397,4200.0
2008-01-04 14:45:00,22.4,22.48,22.4,22.45,6300.0,22.3397,22.4195,22.3397,22.3896,6300.0
2008-01-04 14:50:00,22.43,22.47,22.4,22.4,5400.0,22.3697,22.4095,22.3397,22.3397,5400.0
2008-01-04 14:55:00,22.42,22.49,22.42,22.47,4500.0,22.3597,22.4295,22.3597,22.4095,4500.0
2008-01-04 15:00:00,22.46,22.52,22.45,22.47,4500.0,22.3996,22.4594,22.3896,22.4095,4500.0
2008-01-04 15:05:00,22.5,22.58,22.47,22.55,5600.0,22.4395,22.5193,22.4095,22.4893,5600.0
2008-01-04 15:10:00,22.56,22.58,22.55,22.56,1700.0,22.4993,22.5193,22.4893,22.4993,1700.0
2008-01-04 15:15:00,22.56,22.56,22.53,22.53,3500.0,22.4993,22.4993,22.4694,22.4694,3500.0
2008-01-04 15:20:00,22.55,22.59,22.53,22.58,6200.0,22.4893,22.5292,22.4694,22.5193,6200.0
2008-01-04 15:25:00,22.58,22.72,22.58,22.68,14400.0,22.5193,22.6589,22.5193,22.619,14400.0
2008-01-04 15:30:00,22.7,22.73,22.59,22.59,13200.0,22.6389,22.6689,22.5292,22.5292,13200.0
2008-01-04 15:35:00,22.59,22.64,22.56,22.6,7500.0,22.5292,22.5791,22.4993,22.5392,7500.0
2008-01-04 15:40:00,22.58,22.59,22.5,22.53,5100.0,22.5193,22.5292,22.4395,22.4694,5100.0
2008-01-04 15:45:00,22.53,22.53,22.45,22.47,9400.0,22.4694,22.4694,22.3896,22.4095,9400.0
2008-01-04 15:50:00,22.47,22.61,22.46,22.54,13800.0,22.4095,22.5492,22.3996,22.4794,13800.0
2008-01-04 15:55:00,22.54,22.54,22.37,22.46,38800.0,22.4794,22.4794,22.3098,22.3996,38800.0
2008-01-07 09:30:00,22.71,23.05,22.63,22.88,16600.0,22.6489,22.988,22.5691,22.8184,16600.0
2008-01-07 09:35:00,22.93,22.93,22.72,22.75,5700.0,22.8683,22.8683,22.6589,22.6888,5700.0
2008-01-07 09:40:00,22.75,22.9,22.75,22.9,2200.0,22.6888,22.8384,22.6888,22.8384,2200.0
2008-01-07 09:45:00,22.9,22.99,22.9,22.99,3900.0,22.8384,22.9282,22.8384,22.9282,3900.0
2008-01-07 09:50:00,22.97,23.01,22.8,22.8,4200.0,22.9082,22.9481,22.7387,22.7387,4200.0
2008-01-07 09:55:00,22.85,22.86,22.79,22.8,1900.0,22.7885,22.7985,22.7287,22.7387,1900.0
2008-01-07 10:00:00,22.78,22.78,22.61,22.62,3800.0,22.7187,22.7187,22.5492,22.5591,3800.0
2008-01-07 10:05:00,22.62,22.7,22.62,22.68,1900.0,22.5591,22.6389,22.5591,22.619,1900.0
2008-01-07 10:10:00,22.68,22.69,22.58,22.63,4900.0,22.619,22.629,22.5193,22.5691,4900.0
2008-01-07 10:15:00,22.54,22.58,22.4,22.4,9500.0,22.4794,22.5193,22.3397,22.3397,9500.0
2008-01-07 10:20:00,22.44,22.44,22.24,22.38,11200.0,22.3796,22.3796,22.1802,22.3198,11200.0
2008-01-07 10:25:00,22.38,22.55,22.38,22.42,14900.0,22.3198,22.4893,22.3198,22.3597,14900.0
2008-01-07 10:30:00,22.46,22.67,22.46,22.67,6200.0,22.3996,22.609,22.3996,22.609,6200.0
2008-01-07 10:35:00,22.66,22.77,22.66,22.66,5900.0,22.599,22.7087,22.599,22.599,5900.0
2008-01-07 10:40:00,22.66,22.74,22.62,22.7,4500.0,22.599,22.6788,22.5591,22.6389,4500.0
2008-01-07 10:45:00,22.72,22.75,22.67,22.75,4700.0,22.6589,22.6888,22.609,22.6888,4700.0
2008-01-07 10:50:00,22.75,22.92,22.75,22.92,4000.0,22.6888,22.8583,22.6888,22.8583,4000.0
2008-01-07 10:55:00,22.84,22.88,22.83,22.88,500.0,22.7786,22.8184,22.7686,22.8184,500.0
2008-01-07 11:00:00,22.86,22.95,22.86,22.91,3700.0,22.7985,22.8883,22.7985,22.8484,3700.0
2008-01-07 11:05:00,22.9,22.91,22.8,22.87,3700.0,22.8384,22.8484,22.7387,22.8085,3700.0
2008-01-07 11:10:00,22.89,23.0,22.86,22.93,8400.0,22.8284,22.9381,22.7985,22.8683,8400.0
2008-01-07 11:15:00,22.93,22.95,22.84,22.91,7500.0,22.8683,22.8883,22.7786,22.8484,7500.0
2008-01-07 11:20:00,22.91,22.97,22.9,22.97,3600.0,22.8484,22.9082,22.8384,22.9082,3600.0
2008-01-07 11:25:00,22.99,22.99,22.93,22.98,3000.0,22.9282,22.9282,22.8683,22.9182,3000.0
2008-01-07 11:30:00,22.98,23.05,22.98,23.0,8700.0,22.9182,22.988,22.9182,22.9381,8700.0
2008-01-07 11:35:00,23.03,23.06,22.96,22.96,4400.0,22.968,22.998,22.8982,22.8982,4400.0
2008-01-07 11:40:00,23.0,23.05,22.95,23.05,21500.0,22.9381,22.988,22.8883,22.988,21500.0
2008-01-07 11:45:00,23.06,23.12,23.04,23.06,7300.0,22.998,23.0578,22.978,22.998,7300.0
2008-01-07 11:50:00,23.08,23.1,23.06,23.06,5400.0,23.0179,23.0379,22.998,22.998,5400.0
2008-01-07 11:55:00,23.05,23.09,23.04,23.04,8100.0,22.988,23.0279,22.978,22.978,8100.0
2008-01-07 12:00:00,23.01,23.02,22.93,23.02,5600.0,22.9481,22.9581,22.8683,22.9581,5600.0
2008-01-07 12:05:00,23.03,23.03,22.97,22.99,5400.0,22.968,22.968,22.9082,22.9282,5400.0
2008-01-07 12:10:00,23.0,23.02,22.96,23.02,3800.0,22.9381,22.9581,22.8982,22.9581,3800.0
2008-01-07 12:15:00,23.03,23.05,22.97,22.97,19400.0,22.968,22.988,22.9082,22.9082,19400.0
2008-01-07 12:20:00,22.96,23.0,22.96,23.0,4400.0,22.8982,22.9381,22.8982,22.9381,4400.0
2008-01-07 12:25:00,23.0,23.0,22.97,22.97,2200.0,22.9381,22.9381,22.9082,22.9082,2200.0
2008-01-07 12:30:00,22.99,23.0,22.97,23.0,5000.0,22.9282,22.9381,22.9082,22.9381,5000.0
2008-01-07 12:35:00,23.0,23.05,22.98,23.03,15300.0,22.9381,22.988,22.9182,22.968,15300.0
2008-01-07 12:40:00,23.03,23.07,22.99,23.03,14800.0,22.968,23.0079,22.9282,22.968,14800.0
2008-01-07 12:45:00,23.02,23.04,23.0,23.04,4200.0,22.9581,22.978,22.9381,22.978,4200.0
2008-01-07 12:50:00,23.04,23.14,23.04,23.14,8400.0,22.978,23.0777,22.978,23.0777,8400.0
2008-01-07 12:55:00,23.14,23.17,23.1,23.14,5000.0,23.0777,23.1077,23.0379,23.0777,5000.0
2008-01-07 13:00:00,23.11,23.13,23.09,23.09,2900.0,23.0478,23.0678,23.0279,23.0279,2900.0
2008-01-07 13:05:00,23.12,23.16,23.08,23.14,9800.0,23.0578,23.0977,23.0179,23.0777,9800.0
2008-01-07 13:10:00,23.12,23.14,23.02,23.02,4100.0,23.0578,23.0777,22.9581,22.9581,4100.0
2008-01-07 13:15:00,23.06,23.07,23.02,23.04,7300.0,22.998,23.0079,22.9581,22.978,7300.0
2008-01-07 13:20:00,23.04,23.06,23.0,23.04,8900.0,22.978,22.998,22.9381,22.978,8900.0
2008-01-07 13:25:00,23.04,23.07,23.01,23.07,1800.0,22.978,23.0079,22.9481,23.0079,1800.0
2008-01-07 13:30:00,23.06,23.14,23.04,23.11,10000.0,22.998,23.0777,22.978,23.0478,10000.0
2008-01-07 13:35:00,23.12,23.13,23.09,23.12,3500.0,23.0578,23.0678,23.0279,23.0578,3500.0
2008-01-07 13:40:00,23.13,23.13,23.04,23.05,2800.0,23.0678,23.0678,22.978,22.988,2800.0
2008-01-07 13:45:00,23.07,23.1,23.03,23.1,3000.0,23.0079,23.0379,22.968,23.0379,3000.0
2008-01-07 13:50:00,23.1,23.1,23.03,23.03,2600.0,23.0379,23.0379,22.968,22.968,2600.0
2008-01-07 13:55:00,22.99,23.09,22.97,23.09,1600.0,22.9282,23.0279,22.9082,23.0279,1600.0
2008-01-07 14:00:00,23.1,23.1,22.82,22.82,7800.0,23.0379,23.0379,22.7586,22.7586,7800.0
2008-01-07 14:05:00,22.81,22.88,22.79,22.83,4700.0,22.7486,22.8184,22.7287,22.7686,4700.0
2008-01-07 14:10:00,22.82,22.94,22.79,22.87,3300.0,22.7586,22.8783,22.7287,22.8085,3300.0
2008-01-07 14:15:00,22.86,23.0,22.86,22.96,5500.0,22.7985,22.9381,22.7985,22.8982,5500.0
2008-01-07 14:20:00,22.95,23.01,22.93,22.99,3300.0,22.8883,22.9481,22.8683,22.9282,3300.0
2008-01-07 14:25:00,22.97,22.99,22.89,22.97,5700.0,22.9082,22.9282,22.8284,22.9082,5700.0
2008-01-07 14:30:00,22.95,23.06,22.95,23.06,4600.0,22.8883,22.998,22.8883,22.998,4600.0
2008-01-07 14:35:00,23.08,23.14,23.0,23.0,12100.0,23.0179,23.0777,22.9381,22.9381,12100.0
2008-01-07 14:40:00,23.0,23.08,22.99,23.08,6600.0,22.9381,23.0179,22.9282,23.0179,6600.0
2008-01-07 14:45:00,23.03,23.07,22.99,23.03,3600.0,22.968,23.0079,22.9282,22.968,3600.0
2008-01-07 14:50:00,23.04,23.07,23.0,23.0,3900.0,22.978,23.0079,22.9381,22.9381,3900.0
2008-01-07 14:55:00,23.0,23.08,22.98,23.08,7400.0,22.9381,23.0179,22.9182,23.0179,7400.0
2008-01-07 15:00:00,23.09,23.1,22.97,22.97,10200.0,23.0279,23.0379,22.9082,22.9082,10200.0
2008-01-07 15:05:00,22.96,23.0,22.91,23.0,8700.0,22.8982,22.9381,22.8484,22.9381,8700.0
2008-01-07 15:10:00,23.0,23.05,22.92,22.93,5000.0,22.9381,22.988,22.8583,22.8683,5000.0
2008-01-07 15:15:00,22.91,22.98,22.86,22.93,4600.0,22.8484,22.9182,22.7985,22.8683,4600.0
2008-01-07 15:20:00,22.95,23.0,22.95,22.96,3900.0,22.8883,22.9381,22.8883,22.8982,3900.0
2008-01-07 15:25:00,22.97,23.03,22.94,23.0,9100.0,22.9082,22.968,22.8783,22.9381,9100.0
2008-01-07 15:30:00,23.0,23.08,23.0,23.04,5300.0,22.9381,23.0179,22.9381,22.978,5300.0
2008-01-07 15:35:00,23.05,23.05,22.89,22.91,7500.0,22.988,22.988,22.8284,22.8484,7500.0
2008-01-07 15:40:00,22.87,23.01,22.87,23.01,9200.0,22.8085,22.9481,22.8085,22.9481,9200.0
2008-01-07 15:45:00,23.01,23.14,23.01,23.14,8200.0,22.9481,23.0777,22.9481,23.0777,8200.0
2008-01-07 15:50:00,23.14,23.25,23.09,23.25,8600.0,23.0777,23.1875,23.0279,23.1875,8600.0
2008-01-07 15:55:00,23.25,23.28,23.19,23.25,16600.0,23.1875,23.2174,23.1276,23.1875,16600.0
2008-01-08 09:30:00,23.2,23.2,22.88,22.93,8500.0,23.1376,23.1376,22.8184,22.8683,8500.0
2008-01-08 09:35:00,22.92,23.02,22.77,22.83,4300.0,22.8583,22.9581,22.7087,22.7686,4300.0
2008-01-08 09:40:00,22.83,23.01,22.78,23.01,4300.0,22.7686,22.9481,22.7187,22.9481,4300.0
2008-01-08 09:45:00,23.01,23.04,22.98,23.03,1200.0,22.9481,22.978,22.9182,22.968,1200.0
2008-01-08 09:50:00,23.0,23.16,23.0,23.16,1300.0,22.9381,23.0977,22.9381,23.0977,1300.0
2008-01-08 09:55:00,23.17,23.2,23.06,23.06,3000.0,23.1077,23.1376,22.998,22.998,3000.0
2008-01-08 10:00:00,23.02,23.51,22.9,23.51,8300.0,22.9581,23.4468,22.8384,23.4468,8300.0
2008-01-08 10:05:00,23.5,23.64,23.5,23.64,5500.0,23.4368,23.5764,23.4368,23.5764,5500.0
2008-01-08 10:10:00,23.64,23.75,23.55,23.58,7300.0,23.5764,23.6861,23.4866,23.5166,7300.0
2008-01-08 10:15:00,23.6,23.65,23.55,23.62,3800.0,23.5365,23.5864,23.4866,23.5565,3800.0
2008-01-08 10:20:00,23.58,23.58,23.5,23.5,2900.0,23.5166,23.5166,23.4368,23.4368,2900.0
2008-01-08 10:25:00,23.5,23.53,23.5,23.53,700.0,23.4368,23.4667,23.4368,23.4667,700.0
2008-01-08 10:30:00,23.53,23.53,23.38,23.44,1600.0,23.4667,23.4667,23.3171,23.3769,1600.0
2008-01-08 10:35:00,23.43,23.43,23.3,23.36,5300.0,23.367,23.367,23.2373,23.2972,5300.0
2008-01-08 10:40:00,23.34,23.37,23.31,23.35,1800.0,23.2772,23.3071,23.2473,23.2872,1800.0
2008-01-08 10:45:00,23.41,23.41,23.32,23.32,1900.0,23.347,23.347,23.2573,23.2573,1900.0
2008-01-08 10:50:00,23.31,23.42,23.31,23.42,2000.0,23.2473,23.357,23.2473,23.357,2000.0
2008-01-08 10:55:00,23.39,23.39,23.33,23.34,1500.0,23.3271,23.3271,23.2672,23.2772,1500.0
2008-01-08 11:00:00,23.33,23.38,23.31,23.32,1100.0,23.2672,23.3171,23.2473,23.2573,1100.0
2008-01-08 11:05:00,23.34,23.42,23.34,23.42,2100.0,23.2772,23.357,23.2772,23.357,2100.0
2008-01-08 11:10:00,23.42,23.42,23.31,23.31,13300.0,23.357,23.357,23.2473,23.2473,13300.0
2008-01-08 11:15:00,23.35,23.36,23.3,23.36,3900.0,23.2872,23.2972,23.2373,23.2972,3900.0
2008-01-08 11:20:00,23.31,23.33,23.25,23.33,2800.0,23.2473,23.2672,23.1875,23.2672,2800.0
2008-01-08 11:25:00,23.36,23.36,23.16,23.2,2400.0,23.2972,23.2972,23.0977,23.1376,2400.0
2008-01-08 11:30:00,23.17,23.19,23.09,23.14,8300.0,23.1077,23.1276,23.0279,23.0777,8300.0
2008-01-08 11:35:00,23.18,23.25,23.13,23.2,4500.0,23.1176,23.1875,23.0678,23.1376,4500.0
2008-01-08 11:40:00,23.2,23.25,23.18,23.18,3300.0,23.1376,23.1875,23.1176,23.1176,3300.0
2008-01-08 11:45:00,23.18,23.18,23.01,23.01,12500.0,23.1176,23.1176,22.9481,22.9481,12500.0
2008-01-08 11:50:00,23.02,23.1,22.99,23.06,3300.0,22.9581,23.0379,22.9282,22.998,3300.0
2008-01-08 11:55:00,23.12,23.17,23.1,23.17,3000.0,23.0578,23.1077,23.0379,23.1077,3000.0
2008-01-08 12:00:00,23.17,23.23,23.14,23.18,5800.0,23.1077,23.1675,23.0777,23.1176,5800.0
2008-01-08 12:05:00,23.19,23.31,23.19,23.27,29700.0,23.1276,23.2473,23.1276,23.2074,29700.0
2008-01-08 12:10:00,23.3,23.38,23.27,23.37,2800.0,23.2373,23.3171,23.2074,23.3071,2800.0
2008-01-08 12:15:00,23.38,23.4,23.33,23.33,1800.0,23.3171,23.337,23.2672,23.2672,1800.0
2008-01-08 12:20:00,23.3,23.3,23.3,23.3,200.0,23.2373,23.2373,23.2373,23.2373,200.0
2008-01-08 12:25:00,23.33,23.33,23.31,23.33,1100.0,23.2672,23.2672,23.2473,23.2672,1100.0
2008-01-08 12:30:00,23.33,23.33,23.23,23.23,3000.0,23.2672,23.2672,23.1675,23.1675,3000.0
2008-01-08 12:35:00,23.23,23.27,23.23,23.26,1700.0,23.1675,23.2074,23.1675,23.1974,1700.0
2008-01-08 12:40:00,23.25,23.29,23.24,23.27,2200.0,23.1875,23.2273,23.1775,23.2074,2200.0
2008-01-08 12:45:00,23.29,23.35,23.27,23.33,3200.0,23.2273,23.2872,23.2074,23.2672,3200.0
2008-01-08 12:50:00,23.37,23.37,23.33,23.33,700.0,23.3071,23.3071,23.2672,23.2672,700.0
2008-01-08 12:55:00,23.32,23.33,23.27,23.29,1800.0,23.2573,23.2672,23.2074,23.2273,1800.0
2008-01-08 13:00:00,23.29,23.29,23.23,23.24,3200.0,23.2273,23.2273,23.1675,23.1775,3200.0
2008-01-08 13:05:00,23.23,23.4,23.23,23.4,6300.0,23.1675,23.337,23.1675,23.337,6300.0
2008-01-08 13:10:00,23.39,23.44,23.39,23.44,3200.0,23.3271,23.3769,23.3271,23.3769,3200.0
2008-01-08 13:15:00,23.44,23.45,23.41,23.44,2800.0,23.3769,23.3869,23.347,23.3769,2800.0
2008-01-08 13:20:00,23.45,23.47,23.44,23.47,2100.0,23.3869,23.4069,23.3769,23.4069,2100.0
2008-01-08 13:25:00,23.45,23.48,23.45,23.48,600.0,23.3869,23.4168,23.3869,23.4168,600.0
2008-01-08 13:30:00,23.45,23.46,23.44,23.45,4600.0,23.3869,23.3969,23.3769,23.3869,4600.0
2008-01-08 13:35:00,23.46,23.46,23.44,23.46,3300.0,23.3969,23.3969,23.3769,23.3969,3300.0
2008-01-08 13:40:00,23.46,23.49,23.44,23.46,3300.0,23.3969,23.4268,23.3769,23.3969,3300.0
2008-01-08 13:45:00,23.45,23.52,23.45,23.52,5000.0,23.3869,23.4567,23.3869,23.4567,5000.0
2008-01-08 13:50:00,23.52,23.52,23.49,23.52,900.0,23.4567,23.4567,23.4268,23.4567,900.0
2008-01-08 13:55:00,23.48,23.55,23.48,23.52,3200.0,23.4168,23.4866,23.4168,23.4567,3200.0
2008-01-08 14:00:00,23.52,23.54,23.46,23.47,4300.0,23.4567,23.4767,23.3969,23.4069,4300.0
2008-01-08 14:05:00,23.45,23.51,23.45,23.51,2100.0,23.3869,23.4468,23.3869,23.4468,2100.0
2008-01-08 14:10:00,23.52,23.53,23.48,23.52,5300.0,23.4567,23.4667,23.4168,23.4567,5300.0
2008-01-08 14:15:00,23.49,23.52,23.49,23.51,800.0,23.4268,23.4567,23.4268,23.4468,800.0
2008-01-08 14:20:00,23.49,23.55,23.49,23.52,7500.0,23.4268,23.4866,23.4268,23.4567,7500.0
2008-01-08 14:25:00,23.54,23.59,23.52,23.59,2800.0,23.4767,23.5265,23.4567,23.5265,2800.0
2008-01-08 14:30:00,23.6,23.71,23.6,23.66,7100.0,23.5365,23.6462,23.5365,23.5963,7100.0
2008-01-08 14:35:00,23.66,23.67,23.63,23.64,7300.0,23.5963,23.6063,23.5664,23.5764,7300.0
2008-01-08 14:40:00,23.65,23.67,23.6,23.63,7600.0,23.5864,23.6063,23.5365,23.5664,7600.0
2008-01-08 14:45:00,23.6,23.6,23.38,23.52,10300.0,23.5365,23.5365,23.3171,23.4567,10300.0
2008-01-08 14:50:00,23.5,23.54,23.45,23.5,9100.0,23.4368,23.4767,23.3869,23.4368,9100.0
2008-01-08 14:55:00,23.5,23.56,23.47,23.47,10200.0,23.4368,23.4966,23.4069,23.4069,10200.0
2008-01-08 15:00:00,23.49,23.5,23.41,23.46,10100.0,23.4268,23.4368,23.347,23.3969,10100.0
2008-01-08 15:05:00,23.48,23.51,23.42,23.45,7100.0,23.4168,23.4468,23.357,23.3869,7100.0
2008-01-08 15:10:00,23.45,23.45,23.37,23.42,10800.0,23.3869,23.3869,23.3071,23.357,10800.0
2008-01-08 15:15:00,23.42,23.5,23.38,23.42,14400.0,23.357,23.4368,23.3171,23.357,14400.0
2008-01-08 15:20:00,23.4,23.4,23.28,23.28,10800.0,23.337,23.337,23.2174,23.2174,10800.0
2008-01-08 15:25:00,23.3,23.39,23.3,23.33,9900.0,23.2373,23.3271,23.2373,23.2672,9900.0
2008-01-08 15:30:00,23.3,23.47,23.3,23.47,3200.0,23.2373,23.4069,23.2373,23.4069,3200.0
2008-01-08 15:35:00,23.49,23.51,23.33,23.34,3400.0,23.4268,23.4468,23.2672,23.2772,3400.0
2008-01-08 15:40:00,23.35,23.4,23.22,23.23,6300.0,23.2872,23.337,23.1575,23.1675,6300.0
2008-01-08 15:45:00,23.2,23.25,23.03,23.03,10100.0,23.1376,23.1875,22.968,22.968,10100.0
2008-01-08 15:50:00,23.02,23.11,22.94,23.09,14700.0,22.9581,23.0478,22.8783,23.0279,14700.0
2008-01-08 15:55:00,23.09,23.12,22.94,23.03,18300.0,23.0279,23.0578,22.8783,22.968,18300.0
2008-01-09 09:30:00,22.94,23.04,22.82,23.0,7800.0,22.8783,22.978,22.7586,22.9381,7800.0
2008-01-09 09:35:00,23.05,23.05,22.94,23.0,10100.0,22.988,22.988,22.8783,22.9381,10100.0
2008-01-09 09:40:00,22.99,23.06,22.99,23.0,2900.0,22.9282,22.998,22.9282,22.9381,2900.0
2008-01-09 09:45:00,22.98,23.04,22.95,23.0,1900.0,22.9182,22.978,22.8883,22.9381,1900.0
2008-01-09 09:50:00,23.06,23.06,22.97,23.01,4600.0,22.998,22.998,22.9082,22.9481,4600.0
2008-01-09 09:55:00,23.02,23.06,22.99,23.01,2600.0,22.9581,22.998,22.9282,22.9481,2600.0
2008-01-09 10:00:00,23.04,23.18,22.99,23.02,6200.0,22.978,23.1176,22.9282,22.9581,6200.0
2008-01-09 10:05:00,23.0,23.08,22.99,23.05,11600.0,22.9381,23.0179,22.9282,22.988,11600.0
2008-01-09 10:10:00,23.05,23.06,22.99,23.06,4300.0,22.988,22.998,22.9282,22.998,4300.0
2008-01-09 10:15:00,23.06,23.06,22.93,22.98,2800.0,22.998,22.998,22.8683,22.9182,2800.0
2008-01-09 10:20:00,22.96,22.97,22.86,22.89,3800.0,22.8982,22.9082,22.7985,22.8284,3800.0
2008-01-09 10:25:00,22.84,22.96,22.83,22.96,1700.0,22.7786,22.8982,22.7686,22.8982,1700.0
2008-01-09 10:30:00,22.97,23.13,22.97,23.06,3000.0,22.9082,23.0678,22.9082,22.998,3000.0
2008-01-09 10:35:00,23.09,23.15,23.09,23.15,1000.0,23.0279,23.0877,23.0279,23.0877,1000.0
2008-01-09 10:40:00,23.2,23.21,23.15,23.15,2400.0,23.1376,23.1476,23.0877,23.0877,2400.0
2008-01-09 10:45:00,23.19,23.24,23.19,23.24,1300.0,23.1276,23.1775,23.1276,23.1775,1300.0
2008-01-09 10:50:00,23.22,23.25,23.2,23.25,4500.0,23.1575,23.1875,23.1376,23.1875,4500.0
2008-01-09 10:55:00,23.27,23.34,23.24,23.27,4100.0,23.2074,23.2772,23.1775,23.2074,4100.0
2008-01-09 11:00:00,23.27,23.28,23.22,23.25,3600.0,23.2074,23.2174,23.1575,23.1875,3600.0
2008-01-09 11:05:00,23.22,23.3,23.2,23.23,3500.0,23.1575,23.2373,23.1376,23.1675,3500.0
2008-01-09 11:10:00,23.23,23.3,23.21,23.26,21700.0,23.1675,23.2373,23.1476,23.1974,21700.0
2008-01-09 11:15:00,23.26,23.3,23.26,23.28,7200.0,23.1974,23.2373,23.1974,23.2174,7200.0
2008-01-09 11:20:00,23.27,23.35,23.25,23.32,3100.0,23.2074,23.2872,23.1875,23.2573,3100.0
2008-01-09 11:25:00,23.34,23.36,23.28,23.31,1900.0,23.2772,23.2972,23.2174,23.2473,1900.0
2008-01-09 11:30:00,23.31,23.31,23.26,23.26,5100.0,23.2473,23.2473,23.1974,23.1974,5100.0
2008-01-09 11:35:00,23.25,23.32,23.25,23.31,2900.0,23.1875,23.2573,23.1875,23.2473,2900.0
2008-01-09 11:40:00,23.29,23.34,23.29,23.34,2000.0,23.2273,23.2772,23.2273,23.2772,2000.0
2008-01-09 11:45:00,23.34,23.38,23.32,23.36,5200.0,23.2772,23.3171,23.2573,23.2972,5200.0
2008-01-09 11:50:00,23.39,23.43,23.33,23.37,8500.0,23.3271,23.367,23.2672,23.3071,8500.0
2008-01-09 11:55:00,23.38,23.48,23.38,23.48,2000.0,23.3171,23.4168,23.3171,23.4168,2000.0
2008-01-09 12:00:00,23.48,23.48,23.44,23.46,2600.0,23.4168,23.4168,23.3769,23.3969,2600.0
2008-01-09 12:05:00,23.48,23.48,23.42,23.42,3600.0,23.4168,23.4168,23.357,23.357,3600.0
2008-01-09 12:10:00,23.43,23.44,23.43,23.43,1100.0,23.367,23.3769,23.367,23.367,1100.0
2008-01-09 12:15:00,23.41,23.56,23.4,23.54,8000.0,23.347,23.4966,23.337,23.4767,8000.0
2008-01-09 12:20:00,23.54,23.54,23.46,23.49,1300.0,23.4767,23.4767,23.3969,23.4268,1300.0
2008-01-09 12:25:00,23.5,23.6,23.5,23.6,2800.0,23.4368,23.5365,23.4368,23.5365,2800.0
2008-01-09 12:30:00,23.58,23.58,23.54,23.54,1700.0,23.5166,23.5166,23.4767,23.4767,1700.0
2008-01-09 12:35:00,23.54,23.55,23.46,23.48,2500.0,23.4767,23.4866,23.3969,23.4168,2500.0
2008-01-09 12:40:00,23.49,23.49,23.44,23.47,2100.0,23.4268,23.4268,23.3769,23.4069,2100.0
2008-01-09 12:45:00,23.45,23.46,23.43,23.44,1400.0,23.3869,23.3969,23.367,23.3769,1400.0
2008-01-09 12:50:00,23.46,23.47,23.42,23.44,2100.0,23.3969,23.4069,23.357,23.3769,2100.0
2008-01-09 12:55:00,23.42,23.47,23.39,23.47,1900.0,23.357,23.4069,23.3271,23.4069,1900.0
2008-01-09 13:00:00,23.47,23.53,23.43,23.53,3100.0,23.4069,23.4667,23.367,23.4667,3100.0
2008-01-09 13:05:00,23.53,23.6,23.5,23.6,3800.0,23.4667,23.5365,23.4368,23.5365,3800.0
2008-01-09 13:10:00,23.55,23.57,23.39,23.41,3500.0,23.4866,23.5066,23.3271,23.347,3500.0
2008-01-09 13:15:00,23.38,23.4,23.31,23.34,5500.0,23.3171,23.337,23.2473,23.2772,5500.0
2008-01-09 13:20:00,23.34,23.43,23.33,23.42,2800.0,23.2772,23.367,23.2672,23.357,2800.0
2008-01-09 13:25:00,23.42,23.43,23.37,23.37,4600.0,23.357,23.367,23.3071,23.3071,4600.0
2008-01-09 13:30:00,23.37,23.38,23.29,23.31,5100.0,23.3071,23.3171,23.2273,23.2473,5100.0
2008-01-09 13:35:00,23.3,23.41,23.3,23.41,3200.0,23.2373,23.347,23.2373,23.347,3200.0
2008-01-09 13:40:00,23.41,23.41,23.35,23.36,3500.0,23.347,23.347,23.2872,23.2972,3500.0
2008-01-09 13:45:00,23.35,23.42,23.34,23.38,3600.0,23.2872,23.357,23.2772,23.3171,3600.0
2008-01-09 13:50:00,23.38,23.4,23.29,23.32,6400.0,23.3171,23.337,23.2273,23.2573,6400.0
2008-01-09 13:55:00,23.32,23.37,23.32,23.34,2900.0,23.2573,23.3071,23.2573,23.2772,2900.0
2008-01-09 14:00:00,23.33,23.39,23.32,23.38,6700.0,23.2672,23.3271,23.2573,23.3171,6700.0
2008-01-09 14:05:00,23.37,23.42,23.31,23.41,9400.0,23.3071,23.357,23.2473,23.347,9400.0
2008-01-09 14:10:00,23.39,23.43,23.39,23.4,4500.0,23.3271,23.367,23.3271,23.337,4500.0
2008-01-09 14:15:00,23.39,23.4,23.32,23.33,13900.0,23.3271,23.337,23.2573,23.2672,13900.0
2008-01-09 14:20:00,23.33,23.43,23.31,23.41,5300.0,23.2672,23.367,23.2473,23.347,5300.0
2008-01-09 14:25:00,23.39,23.52,23.33,23.52,11900.0,23.3271,23.4567,23.2672,23.4567,11900.0
2008-01-09 14:30:00,23.52,23.62,23.49,23.52,12400.0,23.4567,23.5565,23.4268,23.4567,12400.0
2008-01-09 14:35:00,23.53,23.57,23.44,23.5,8800.0,23.4667,23.5066,23.3769,23.4368,8800.0
2008-01-09 14:40:00,23.49,23.53,23.42,23.44,4100.0,23.4268,23.4667,23.357,23.3769,4100.0
2008-01-09 14:45:00,23.44,23.74,23.44,23.68,12300.0,23.3769,23.6761,23.3769,23.6163,12300.0
2008-01-09 14:50:00,23.72,23.74,23.61,23.61,7100.0,23.6562,23.6761,23.5465,23.5465,7100.0
2008-01-09 14:55:00,23.58,23.71,23.52,23.67,5100.0,23.5166,23.6462,23.4567,23.6063,5100.0
2008-01-09 15:00:00,23.71,23.84,23.71,23.8,9800.0,23.6462,23.7759,23.6462,23.736,9800.0
2008-01-09 15:05:00,23.8,23.92,23.8,23.85,7900.0,23.736,23.8556,23.736,23.7858,7900.0
2008-01-09 15:10:00,23.83,23.85,23.74,23.84,3400.0,23.7659,23.7858,23.6761,23.7759,3400.0
2008-01-09 15:15:00,23.79,23.92,23.76,23.86,8500.0,23.726,23.8556,23.6961,23.7958,8500.0
2008-01-09 15:20:00,23.87,23.88,23.79,23.87,3600.0,23.8058,23.8158,23.726,23.8058,3600.0
2008-01-09 15:25:00,23.87,23.87,23.75,23.75,4700.0,23.8058,23.8058,23.6861,23.6861,4700.0
2008-01-09 15:30:00,23.76,23.8,23.67,23.8,9200.0,23.6961,23.736,23.6063,23.736,9200.0
2008-01-09 15:35:00,23.8,23.8,23.68,23.8,13800.0,23.736,23.736,23.6163,23.736,13800.0
2008-01-09 15:40:00,23.8,23.91,23.75,23.83,8400.0,23.736,23.8457,23.6861,23.7659,8400.0
2008-01-09 15:45:00,23.86,23.89,23.71,23.72,8500.0,23.7958,23.8257,23.6462,23.6562,8500.0
2008-01-09 15:50:00,23.73,23.76,23.72,23.76,10800.0,23.6662,23.6961,23.6562,23.6961,10800.0
2008-01-09 15:55:00,23.76,24.01,23.67,24.01,42900.0,23.6961,23.9454,23.6063,23.9454,42900.0
2008-01-10 09:30:00,23.69,23.71,23.54,23.6,4000.0,23.6263,23.6462,23.4767,23.5365,4000.0
2008-01-10 09:35:00,23.58,23.6,23.58,23.6,6700.0,23.5166,23.5365,23.5166,23.5365,6700.0
2008-01-10 09:40:00,23.7,23.8,23.68,23.8,1600.0,23.6362,23.736,23.6163,23.736,1600.0
2008-01-10 09:45:00,23.77,23.89,23.76,23.88,7800.0,23.7061,23.8257,23.6961,23.8158,7800.0
2008-01-10 09:50:00,23.89,23.92,23.89,23.9,2400.0,23.8257,23.8556,23.8257,23.8357,2400.0
2008-01-10 09:55:00,23.92,23.93,23.88,23.93,15100.0,23.8556,23.8656,23.8158,23.8656,15100.0
2008-01-10 10:00:00,23.91,23.91,23.75,23.88,25300.0,23.8457,23.8457,23.6861,23.8158,25300.0
2008-01-10 10:05:00,23.92,23.99,23.89,23.94,4500.0,23.8556,23.9255,23.8257,23.8756,4500.0
2008-01-10 10:10:00,23.95,23.95,23.87,23.88,6700.0,23.8856,23.8856,23.8058,23.8158,6700.0
2008-01-10 10:15:00,23.91,23.94,23.84,23.91,34700.0,23.8457,23.8756,23.7759,23.8457,34700.0
2008-01-10 10:20:00,23.94,23.96,23.81,23.84,2400.0,23.8756,23.8955,23.7459,23.7759,2400.0
2008-01-10 10:25:00,23.84,23.84,23.7,23.72,1500.0,23.7759,23.7759,23.6362,23.6562,1500.0
2008-01-10 10:30:00,23.73,23.9,23.73,23.9,2400.0,23.6662,23.8357,23.6662,23.8357,2400.0
2008-01-10 10:35:00,23.94,23.97,23.75,23.87,21600.0,23.8756,23.9055,23.6861,23.8058,21600.0
2008-01-10 10:40:00,23.87,23.89,23.81,23.83,1500.0,23.8058,23.8257,23.7459,23.7659,1500.0
2008-01-10 10:45:00,23.8,23.82,23.71,23.71,3100.0,23.736,23.7559,23.6462,23.6462,3100.0
2008-01-10 10:50:00,23.7,23.71,23.63,23.71,3900.0,23.6362,23.6462,23.5664,23.6462,3900.0
2008-01-10 10:55:00,23.7,23.84,23.7,23.81,800.0,23.6362,23.7759,23.6362,23.7459,800.0
2008-01-10 11:00:00,23.82,23.82,23.59,23.59,5000.0,23.7559,23.7559,23.5265,23.5265,5000.0
2008-01-10 11:05:00,23.63,23.65,23.63,23.63,300.0,23.5664,23.5864,23.5664,23.5664,300.0
2008-01-10 11:10:00,23.67,23.68,23.59,23.67,1300.0,23.6063,23.6163,23.5265,23.6063,1300.0
2008-01-10 11:15:00,23.75,23.75,23.62,23.62,900.0,23.6861,23.6861,23.5565,23.5565,900.0
2008-01-10 11:20:00,23.63,23.71,23.63,23.71,4300.0,23.5664,23.6462,23.5664,23.6462,4300.0
2008-01-10 11:25:00,23.75,23.94,23.75,23.79,8600.0,23.6861,23.8756,23.6861,23.726,8600.0
2008-01-10 11:30:00,23.76,23.77,23.72,23.73,2500.0,23.6961,23.7061,23.6562,23.6662,2500.0
2008-01-10 11:35:00,23.76,23.86,23.74,23.85,3400.0,23.6961,23.7958,23.6761,23.7858,3400.0
2008-01-10 11:40:00,23.83,23.83,23.76,23.8,3000.0,23.7659,23.7659,23.6961,23.736,3000.0
2008-01-10 11:45:00,23.83,23.9,23.83,23.9,1900.0,23.7659,23.8357,23.7659,23.8357,1900.0
2008-01-10 11:50:00,23.91,23.95,23.85,23.85,3300.0,23.8457,23.8856,23.7858,23.7858,3300.0
2008-01-10 11:55:00,23.84,23.86,23.82,23.82,1200.0,23.7759,23.7958,23.7559,23.7559,1200.0
2008-01-10 12:00:00,23.85,23.89,23.84,23.87,1900.0,23.7858,23.8257,23.7759,23.8058,1900.0
2008-01-10 12:05:00,23.87,23.91,23.87,23.91,1700.0,23.8058,23.8457,23.8058,23.8457,1700.0
2008-01-10 12:10:00,23.91,23.91,23.86,23.9,2600.0,23.8457,23.8457,23.7958,23.8357,2600.0
2008-01-10 12:15:00,23.9,24.0,23.84,23.94,24100.0,23.8357,23.9354,23.7759,23.8756,24100.0
2008-01-10 12:20:00,23.93,24.21,23.83,24.0,38700.0,23.8656,24.1449,23.7659,23.9354,38700.0
2008-01-10 12:25:00,23.97,24.07,23.78,23.87,10900.0,23.9055,24.0052,23.716,23.8058,10900.0
2008-01-10 12:30:00,23.95,24.11,23.87,23.92,8400.0,23.8856,24.0451,23.8058,23.8556,8400.0
2008-01-10 12:35:00,23.89,24.01,23.77,23.77,9100.0,23.8257,23.9454,23.7061,23.7061,9100.0
2008-01-10 12:40:00,23.8,23.94,23.75,23.94,5000.0,23.736,23.8756,23.6861,23.8756,5000.0
2008-01-10 12:45:00,23.91,24.0,23.79,24.0,10400.0,23.8457,23.9354,23.726,23.9354,10400.0
2008-01-10 12:50:00,23.96,24.08,23.96,24.08,4700.0,23.8955,24.0152,23.8955,24.0152,4700.0
2008-01-10 12:55:00,24.07,24.19,23.98,23.98,15900.0,24.0052,24.1249,23.9155,23.9155,15900.0
2008-01-10 13:00:00,24.02,24.14,23.93,24.0,8400.0,23.9554,24.0751,23.8656,23.9354,8400.0
2008-01-10 13:05:00,24.0,24.15,23.83,24.02,20900.0,23.9354,24.085,23.7659,23.9554,20900.0
2008-01-10 13:10:00,24.06,24.14,23.93,24.07,17200.0,23.9953,24.0751,23.8656,24.0052,17200.0
2008-01-10 13:15:00,24.06,24.18,23.86,24.1,17200.0,23.9953,24.1149,23.7958,24.0352,17200.0
2008-01-10 13:20:00,24.1,24.19,24.05,24.1,8000.0,24.0352,24.1249,23.9853,24.0352,8000.0
2008-01-10 13:25:00,24.1,24.35,24.1,24.2,9200.0,24.0352,24.2845,24.0352,24.1349,9200.0
2008-01-10 13:30:00,24.22,24.28,24.13,24.14,5400.0,24.1548,24.2147,24.0651,24.0751,5400.0
2008-01-10 13:35:00,24.15,24.15,23.92,24.06,4700.0,24.085,24.085,23.8556,23.9953,4700.0
2008-01-10 13:40:00,24.06,24.23,23.96,24.22,6200.0,23.9953,24.1648,23.8955,24.1548,6200.0
2008-01-10 13:45:00,24.21,24.26,24.13,24.25,6400.0,24.1449,24.1947,24.0651,24.1848,6400.0
2008-01-10 13:50:00,24.22,24.23,23.93,24.1,4100.0,24.1548,24.1648,23.8656,24.0352,4100.0
2008-01-10 13:55:00,24.06,24.14,23.99,24.14,7100.0,23.9953,24.0751,23.9255,24.0751,7100.0
2008-01-10 14:00:00,24.15,24.19,24.12,24.15,4800.0,24.085,24.1249,24.0551,24.085,4800.0
2008-01-10 14:05:00,24.12,24.18,24.1,24.18,3100.0,24.0551,24.1149,24.0352,24.1149,3100.0
2008-01-10 14:10:00,24.19,24.27,24.18,24.19,4600.0,24.1249,24.2047,24.1149,24.1249,4600.0
2008-01-10 14:15:00,24.18,24.3,24.16,24.25,9600.0,24.1149,24.2346,24.095,24.1848,9600.0
2008-01-10 14:20:00,24.29,24.3,24.23,24.25,5500.0,24.2247,24.2346,24.1648,24.1848,5500.0
2008-01-10 14:25:00,24.28,24.39,24.24,24.31,6800.0,24.2147,24.3244,24.1748,24.2446,6800.0
2008-01-10 14:30:00,24.36,24.45,24.18,24.2,8900.0,24.2945,24.3842,24.1149,24.1349,8900.0
2008-01-10 14:35:00,24.22,24.44,24.22,24.44,6000.0,24.1548,24.3742,24.1548,24.3742,6000.0
2008-01-10 14:40:00,24.44,24.44,24.3,24.4,4000.0,24.3742,24.3742,24.2346,24.3344,4000.0
2008-01-10 14:45:00,24.42,24.5,24.37,24.43,6800.0,24.3543,24.4341,24.3044,24.3643,6800.0
2008-01-10 14:50:00,24.45,24.55,24.44,24.5,25000.0,24.3842,24.484,24.3742,24.4341,25000.0
2008-01-10 14:55:00,24.48,24.74,24.47,24.72,17600.0,24.4141,24.6734,24.4042,24.6535,17600.0
2008-01-10 15:00:00,24.68,24.69,24.6,24.63,7000.0,24.6136,24.6236,24.5338,24.5637,7000.0
2008-01-10 15:05:00,24.63,24.75,24.6,24.73,10300.0,24.5637,24.6834,24.5338,24.6635,10300.0
2008-01-10 15:10:00,24.71,24.75,24.64,24.71,6500.0,24.6435,24.6834,24.5737,24.6435,6500.0
2008-01-10 15:15:00,24.74,24.81,24.58,24.73,6400.0,24.6734,24.7433,24.5139,24.6635,6400.0
2008-01-10 15:20:00,24.73,24.83,24.59,24.63,9600.0,24.6635,24.7632,24.5238,24.5637,9600.0
2008-01-10 15:25:00,24.64,24.86,24.64,24.85,8400.0,24.5737,24.7931,24.5737,24.7831,8400.0
2008-01-10 15:30:00,24.82,24.82,24.79,24.81,13700.0,24.7532,24.7532,24.7233,24.7433,13700.0
2008-01-10 15:35:00,24.79,24.79,24.57,24.66,9900.0,24.7233,24.7233,24.5039,24.5937,9900.0
2008-01-10 15:40:00,24.65,24.7,24.56,24.58,15300.0,24.5837,24.6336,24.4939,24.5139,15300.0
2008-01-10 15:45:00,24.6,24.61,24.5,24.52,14100.0,24.5338,24.5438,24.4341,24.454,14100.0
2008-01-10 15:50:00,24.53,24.65,24.48,24.64,21900.0,24.464,24.5837,24.4141,24.5737,21900.0
2008-01-10 15:55:00,24.64,24.81,24.63,24.77,31200.0,24.5737,24.7433,24.5637,24.7034,31200.0
2008-01-11 09:30:00,24.51,24.51,23.72,24.31,5200.0,24.4441,24.4441,23.6562,24.2446,5200.0
2008-01-11 09:35:00,24.41,24.48,24.3,24.48,1600.0,24.3443,24.4141,24.2346,24.4141,1600.0
2008-01-11 09:40:00,24.41,24.58,24.33,24.58,1900.0,24.3443,24.5139,24.2645,24.5139,1900.0
2008-01-11 09:45:00,24.53,24.59,24.39,24.59,1300.0,24.464,24.5238,24.3244,24.5238,1300.0
2008-01-11 09:50:00,24.58,24.58,24.47,24.54,7800.0,24.5139,24.5139,24.4042,24.474,7800.0
2008-01-11 09:55:00,24.58,24.64,24.54,24.64,3000.0,24.5139,24.5737,24.474,24.5737,3000.0
2008-01-11 10:00:00,24.57,24.58,24.44,24.48,4100.0,24.5039,24.5139,24.3742,24.4141,4100.0
2008-01-11 10:05:00,24.48,24.6,24.48,24.49,10300.0,24.4141,24.5338,24.4141,24.4241,10300.0
2008-01-11 10:10:00,24.49,24.65,24.48,24.61,2900.0,24.4241,24.5837,24.4141,24.5438,2900.0
2008-01-11 10:15:00,24.61,24.63,24.57,24.6,2600.0,24.5438,24.5637,24.5039,24.5338,2600.0
2008-01-11 10:20:00,24.6,24.73,24.58,24.66,4100.0,24.5338,24.6635,24.5139,24.5937,4100.0
2008-01-11 10:25:00,24.7,24.7,24.51,24.53,3200.0,24.6336,24.6336,24.4441,24.464,3200.0
2008-01-11 10:30:00,24.52,24.52,24.43,24.47,4200.0,24.454,24.454,24.3643,24.4042,4200.0
2008-01-11 10:35:00,24.51,24.71,24.5,24.7,3900.0,24.4441,24.6435,24.4341,24.6336,3900.0
2008-01-11 10:40:00,24.7,24.7,24.64,24.67,2700.0,24.6336,24.6336,24.5737,24.6036,2700.0
2008-01-11 10:45:00,24.67,24.69,24.64,24.64,6000.0,24.6036,24.6236,24.5737,24.5737,6000.0
2008-01-11 10:50:00,24.63,24.65,24.61,24.65,2700.0,24.5637,24.5837,24.5438,24.5837,2700.0
2008-01-11 10:55:00,24.65,24.65,24.4,24.4,4100.0,24.5837,24.5837,24.3344,24.3344,4100.0
2008-01-11 11:00:00,24.43,24.44,24.34,24.34,4000.0,24.3643,24.3742,24.2745,24.2745,4000.0
2008-01-11 11:05:00,24.34,24.35,24.27,24.35,5600.0,24.2745,24.2845,24.2047,24.2845,5600.0
2008-01-11 11:10:00,24.42,24.62,24.42,24.61,2600.0,24.3543,24.5538,24.3543,24.5438,2600.0
2008-01-11 11:15:00,24.62,24.66,24.44,24.44,4400.0,24.5538,24.5937,24.3742,24.3742,4400.0
2008-01-11 11:20:00,24.41,24.44,24.32,24.4,3000.0,24.3443,24.3742,24.2546,24.3344,3000.0
2008-01-11 11:25:00,24.43,24.48,24.39,24.44,3200.0,24.3643,24.4141,24.3244,24.3742,3200.0
2008-01-11 11:30:00,24.41,24.62,24.41,24.62,5700.0,24.3443,24.5538,24.3443,24.5538,5700.0
2008-01-11 11:35:00,24.63,24.63,24.45,24.47,4000.0,24.5637,24.5637,24.3842,24.4042,4000.0
2008-01-11 11:40:00,24.47,24.47,24.4,24.43,2800.0,24.4042,24.4042,24.3344,24.3643,2800.0
2008-01-11 11:45:00,24.44,24.62,24.44,24.53,5900.0,24.3742,24.5538,24.3742,24.464,5900.0
2008-01-11 11:50:00,24.58,24.6,24.52,24.54,3300.0,24.5139,24.5338,24.454,24.474,3300.0
2008-01-11 11:55:00,24.54,24.54,24.5,24.5,1200.0,24.474,24.474,24.4341,24.4341,1200.0
2008-01-11 12:00:00,24.53,24.62,24.52,24.62,4900.0,24.464,24.5538,24.454,24.5538,4900.0
2008-01-11 12:05:00,24.61,24.62,24.54,24.59,3300.0,24.5438,24.5538,24.474,24.5238,3300.0
2008-01-11 12:10:00,24.59,24.62,24.58,24.62,2900.0,24.5238,24.5538,24.5139,24.5538,2900.0
2008-01-11 12:15:00,24.62,24.63,24.41,24.44,6500.0,24.5538,24.5637,24.3443,24.3742,6500.0
2008-01-11 12:20:00,24.41,24.64,24.41,24.5,6700.0,24.3443,24.5737,24.3443,24.4341,6700.0
2008-01-11 12:25:00,24.5,24.53,24.47,24.5,4300.0,24.4341,24.464,24.4042,24.4341,4300.0
2008-01-11 12:30:00,24.52,24.52,24.45,24.48,3200.0,24.454,24.454,24.3842,24.4141,3200.0
2008-01-11 12:35:00,24.48,24.64,24.48,24.62,4500.0,24.4141,24.5737,24.4141,24.5538,4500.0
2008-01-11 12:40:00,24.62,24.62,24.55,24.56,4800.0,24.5538,24.5538,24.484,24.4939,4800.0
2008-01-11 12:45:00,24.56,24.62,24.55,24.62,7200.0,24.4939,24.5538,24.484,24.5538,7200.0
2008-01-11 12:50:00,24.62,24.62,24.6,24.62,3000.0,24.5538,24.5538,24.5338,24.5538,3000.0
2008-01-11 12:55:00,24.62,24.62,24.59,24.61,3900.0,24.5538,24.5538,24.5238,24.5438,3900.0
2008-01-11 13:00:00,24.62,24.62,24.58,24.58,4200.0,24.5538,24.5538,24.5139,24.5139,4200.0
2008-01-11 13:05:00,24.6,24.62,24.52,24.62,3500.0,24.5338,24.5538,24.454,24.5538,3500.0
2008-01-11 13:10:00,24.59,24.59,24.53,24.53,2100.0,24.5238,24.5238,24.464,24.464,2100.0
2008-01-11 13:15:00,24.5,24.52,24.36,24.41,4000.0,24.4341,24.454,24.2945,24.3443,4000.0
2008-01-11 13:20:00,24.43,24.45,24.35,24.45,5700.0,24.3643,24.3842,24.2845,24.3842,5700.0
2008-01-11 13:25:00,24.48,24.59,24.46,24.56,2900.0,24.4141,24.5238,24.3942,24.4939,2900.0
2008-01-11 13:30:00,24.55,24.59,24.55,24.57,6200.0,24.484,24.5238,24.484,24.5039,6200.0
2008-01-11 13:35:00,24.58,24.59,24.52,24.52,3400.0,24.5139,24.5238,24.454,24.454,3400.0
2008-01-11 13:40:00,24.57,24.58,24.52,24.53,4400.0,24.5039,24.5139,24.454,24.464,4400.0
2008-01-11 13:45:00,24.56,24.57,24.49,24.5,3700.0,24.4939,24.5039,24.4241,24.4341,3700.0
2008-01-11 13:50:00,24.49,24.58,24.49,24.58,6400.0,24.4241,24.5139,24.4241,24.5139,6400.0
2008-01-11 13:55:00,24.58,24.58,24.53,24.54,3000.0,24.5139,24.5139,24.464,24.474,3000.0
2008-01-11 14:00:00,24.51,24.56,24.5,24.5,5100.0,24.4441,24.4939,24.4341,24.4341,5100.0
2008-01-11 14:05:00,24.5,24.52,24.49,24.49,4200.0,24.4341,24.454,24.4241,24.4241,4200.0
2008-01-11 14:10:00,24.48,24.52,24.46,24.5,4900.0,24.4141,24.454,24.3942,24.4341,4900.0
2008-01-11 14:15:00,24.51,24.52,24.5,24.5,8600.0,24.4441,24.454,24.4341,24.4341,8600.0
2008-01-11 14:20:00,24.5,24.5,24.44,24.45,5100.0,24.4341,24.4341,24.3742,24.3842,5100.0
2008-01-11 14:25:00,24.49,24.52,24.49,24.5,4100.0,24.4241,24.454,24.4241,24.4341,4100.0
2008-01-11 14:30:00,24.5,24.52,24.43,24.45,8200.0,24.4341,24.454,24.3643,24.3842,8200.0
2008-01-11 14:35:00,24.46,24.5,24.45,24.5,3400.0,24.3942,24.4341,24.3842,24.4341,3400.0
2008-01-11 14:40:00,24.49,24.52,24.47,24.52,6900.0,24.4241,24.454,24.4042,24.454,6900.0
2008-01-11 14:45:00,24.52,24.52,24.42,24.42,8400.0,24.454,24.454,24.3543,24.3543,8400.0
2008-01-11 14:50:00,24.41,24.41,24.33,24.34,4600.0,24.3443,24.3443,24.2645,24.2745,4600.0
2008-01-11 14:55:00,24.35,24.44,24.32,24.41,6100.0,24.2845,24.3742,24.2546,24.3443,6100.0
2008-01-11 15:00:00,24.42,24.42,24.36,24.36,8900.0,24.3543,24.3543,24.2945,24.2945,8900.0
2008-01-11 15:05:00,24.4,24.46,24.35,24.39,9800.0,24.3344,24.3942,24.2845,24.3244,9800.0
2008-01-11 15:10:00,24.36,24.38,24.3,24.32,7200.0,24.2945,24.3144,24.2346,24.2546,7200.0
2008-01-11 15:15:00,24.32,24.39,24.3,24.32,11300.0,24.2546,24.3244,24.2346,24.2546,11300.0
2008-01-11 15:20:00,24.32,24.37,24.25,24.28,12700.0,24.2546,24.3044,24.1848,24.2147,12700.0
2008-01-11 15:25:00,24.25,24.38,24.25,24.33,6800.0,24.1848,24.3144,24.1848,24.2645,6800.0
2008-01-11 15:30:00,24.33,24.41,24.32,24.41,2900.0,24.2645,24.3443,24.2546,24.3443,2900.0
2008-01-11 15:35:00,24.41,24.52,24.37,24.52,10100.0,24.3443,24.454,24.3044,24.454,10100.0
2008-01-11 15:40:00,24.52,24.52,24.43,24.48,15800.0,24.454,24.454,24.3643,24.4141,15800.0
2008-01-11 15:45:00,24.46,24.52,24.43,24.52,7600.0,24.3942,24.454,24.3643,24.454,7600.0
2008-01-11 15:50:00,24.52,24.57,24.42,24.43,12200.0,24.454,24.5039,24.3543,24.3643,12200.0
2008-01-11 15:55:00,24.46,24.47,24.29,24.29,18700.0,24.3942,24.4042,24.2247,24.2247,18700.0
2008-01-14 09:30:00,24.39,24.68,24.39,24.42,5000.0,24.3244,24.6136,24.3244,24.3543,5000.0
2008-01-14 09:35:00,24.33,24.4,24.27,24.3,2200.0,24.2645,24.3344,24.2047,24.2346,2200.0
2008-01-14 09:40:00,24.33,24.37,24.0,24.3,8300.0,24.2645,24.3044,23.9354,24.2346,8300.0
2008-01-14 09:45:00,24.3,24.38,24.13,24.13,18100.0,24.2346,24.3144,24.0651,24.0651,18100.0
2008-01-14 09:50:00,24.13,24.39,24.13,24.3,9400.0,24.0651,24.3244,24.0651,24.2346,9400.0
2008-01-14 09:55:00,24.31,24.4,24.31,24.36,2900.0,24.2446,24.3344,24.2446,24.2945,2900.0
2008-01-14 10:00:00,24.4,24.46,24.28,24.46,6300.0,24.3344,24.3942,24.2147,24.3942,6300.0
2008-01-14 10:05:00,24.41,24.41,24.3,24.41,2100.0,24.3443,24.3443,24.2346,24.3443,2100.0
2008-01-14 10:10:00,24.42,24.42,24.3,24.35,2200.0,24.3543,24.3543,24.2346,24.2845,2200.0
2008-01-14 10:15:00,24.33,24.39,24.26,24.39,2400.0,24.2645,24.3244,24.1947,24.3244,2400.0
2008-01-14 10:20:00,24.33,24.4,24.3,24.39,2000.0,24.2645,24.3344,24.2346,24.3244,2000.0
2008-01-14 10:25:00,24.35,24.38,24.33,24.35,700.0,24.2845,24.3144,24.2645,24.2845,700.0
2008-01-14 10:30:00,24.38,24.38,24.27,24.28,1400.0,24.3144,24.3144,24.2047,24.2147,1400.0
2008-01-14 10:35:00,24.26,24.33,24.22,24.33,3100.0,24.1947,24.2645,24.1548,24.2645,3100.0
2008-01-14 10:40:00,24.37,24.4,24.34,24.37,3200.0,24.3044,24.3344,24.2745,24.3044,3200.0
2008-01-14 10:45:00,24.4,24.4,24.37,24.4,1200.0,24.3344,24.3344,24.3044,24.3344,1200.0
2008-01-14 10:50:00,24.37,24.4,24.26,24.27,2700.0,24.3044,24.3344,24.1947,24.2047,2700.0
2008-01-14 10:55:00,24.27,24.4,24.24,24.39,2300.0,24.2047,24.3344,24.1748,24.3244,2300.0
2008-01-14 11:00:00,24.4,24.4,24.3,24.4,2000.0,24.3344,24.3344,24.2346,24.3344,2000.0
2008-01-14 11:05:00,24.38,24.45,24.37,24.45,2000.0,24.3144,24.3842,24.3044,24.3842,2000.0
2008-01-14 11:10:00,24.4,24.43,24.27,24.31,5800.0,24.3344,24.3643,24.2047,24.2446,5800.0
2008-01-14 11:15:00,24.3,24.35,24.29,24.29,3000.0,24.2346,24.2845,24.2247,24.2247,3000.0
2008-01-14 11:20:00,24.29,24.33,24.29,24.3,700.0,24.2247,24.2645,24.2247,24.2346,700.0
2008-01-14 11:25:00,24.3,24.34,24.29,24.32,2000.0,24.2346,24.2745,24.2247,24.2546,2000.0
2008-01-14 11:30:00,24.32,24.32,24.29,24.31,2400.0,24.2546,24.2546,24.2247,24.2446,2400.0
2008-01-14 11:35:00,24.3,24.32,24.3,24.3,1900.0,24.2346,24.2546,24.2346,24.2346,1900.0
2008-01-14 11:40:00,24.32,24.32,24.28,24.29,5100.0,24.2546,24.2546,24.2147,24.2247,5100.0
2008-01-14 11:45:00,24.29,24.35,24.25,24.26,5200.0,24.2247,24.2845,24.1848,24.1947,5200.0
2008-01-14 11:50:00,24.25,24.35,24.25,24.31,1800.0,24.1848,24.2845,24.1848,24.2446,1800.0
2008-01-14 11:55:00,24.32,24.35,24.3,24.3,1100.0,24.2546,24.2845,24.2346,24.2346,1100.0
2008-01-14 12:00:00,24.32,24.35,24.31,24.34,1300.0,24.2546,24.2845,24.2446,24.2745,1300.0
2008-01-14 12:05:00,24.3,24.32,24.29,24.3,2700.0,24.2346,24.2546,24.2247,24.2346,2700.0
2008-01-14 12:10:00,24.3,24.31,24.29,24.31,2800.0,24.2346,24.2446,24.2247,24.2446,2800.0
2008-01-14 12:15:00,24.3,24.35,24.3,24.33,3500.0,24.2346,24.2845,24.2346,24.2645,3500.0
2008-01-14 12:20:00,24.34,24.34,24.24,24.25,5900.0,24.2745,24.2745,24.1748,24.1848,5900.0
2008-01-14 12:25:00,24.24,24.26,24.18,24.2,4400.0,24.1748,24.1947,24.1149,24.1349,4400.0
2008-01-14 12:30:00,24.2,24.37,24.15,24.35,11200.0,24.1349,24.3044,24.085,24.2845,11200.0
2008-01-14 12:35:00,24.35,24.42,24.34,24.42,9500.0,24.2845,24.3543,24.2745,24.3543,9500.0
2008-01-14 12:40:00,24.45,24.52,24.44,24.51,6900.0,24.3842,24.454,24.3742,24.4441,6900.0
2008-01-14 12:45:00,24.51,24.55,24.5,24.51,2800.0,24.4441,24.484,24.4341,24.4441,2800.0
2008-01-14 12:50:00,24.49,24.49,24.45,24.45,5200.0,24.4241,24.4241,24.3842,24.3842,5200.0
2008-01-14 12:55:00,24.45,24.45,24.43,24.44,28200.0,24.3842,24.3842,24.3643,24.3742,28200.0
2008-01-14 13:00:00,24.44,24.61,24.44,24.6,4900.0,24.3742,24.5438,24.3742,24.5338,4900.0
2008-01-14 13:05:00,24.59,24.59,24.49,24.54,8900.0,24.5238,24.5238,24.4241,24.474,8900.0
2008-01-14 13:10:00,24.54,24.56,24.5,24.51,2500.0,24.474,24.4939,24.4341,24.4441,2500.0
2008-01-14 13:15:00,24.55,24.56,24.54,24.56,2400.0,24.484,24.4939,24.474,24.4939,2400.0
2008-01-14 13:20:00,24.56,24.56,24.5,24.5,2300.0,24.4939,24.4939,24.4341,24.4341,2300.0
2008-01-14 13:25:00,24.53,24.56,24.47,24.5,3800.0,24.464,24.4939,24.4042,24.4341,3800.0
2008-01-14 13:30:00,24.51,24.54,24.51,24.53,3300.0,24.4441,24.474,24.4441,24.464,3300.0
2008-01-14 13:35:00,24.53,24.56,24.5,24.56,7600.0,24.464,24.4939,24.4341,24.4939,7600.0
2008-01-14 13:40:00,24.55,24.56,24.52,24.56,5000.0,24.484,24.4939,24.454,24.4939,5000.0
2008-01-14 13:45:00,24.55,24.56,24.52,24.53,5200.0,24.484,24.4939,24.454,24.464,5200.0
2008-01-14 13:50:00,24.5,24.56,24.5,24.56,2200.0,24.4341,24.4939,24.4341,24.4939,2200.0
2008-01-14 13:55:00,24.56,24.56,24.49,24.49,5100.0,24.4939,24.4939,24.4241,24.4241,5100.0
2008-01-14 14:00:00,24.47,24.54,24.47,24.52,2800.0,24.4042,24.474,24.4042,24.454,2800.0
2008-01-14 14:05:00,24.52,24.54,24.41,24.43,3200.0,24.454,24.474,24.3443,24.3643,3200.0
2008-01-14 14:10:00,24.44,24.44,24.41,24.41,1100.0,24.3742,24.3742,24.3443,24.3443,1100.0
2008-01-14 14:15:00,24.39,24.39,24.33,24.33,2100.0,24.3244,24.3244,24.2645,24.2645,2100.0
2008-01-14 14:20:00,24.33,24.35,24.27,24.31,3200.0,24.2645,24.2845,24.2047,24.2446,3200.0
2008-01-14 14:25:00,24.29,24.39,24.29,24.36,4200.0,24.2247,24.3244,24.2247,24.2945,4200.0
2008-01-14 14:30:00,24.4,24.55,24.36,24.43,7600.0,24.3344,24.484,24.2945,24.3643,7600.0
2008-01-14 14:35:00,24.44,24.54,24.41,24.51,5500.0,24.3742,24.474,24.3443,24.4441,5500.0
2008-01-14 14:40:00,24.54,24.56,24.5,24.5,6100.0,24.474,24.4939,24.4341,24.4341,6100.0
2008-01-14 14:45:00,24.55,24.55,24.54,24.55,900.0,24.484,24.484,24.474,24.484,900.0
2008-01-14 14:50:00,24.55,24.56,24.47,24.48,6100.0,24.484,24.4939,24.4042,24.4141,6100.0
2008-01-14 14:55:00,24.49,24.56,24.47,24.52,4500.0,24.4241,24.4939,24.4042,24.454,4500.0
2008-01-14 15:00:00,24.56,24.56,24.53,24.53,6800.0,24.4939,24.4939,24.464,24.464,6800.0
2008-01-14 15:05:00,24.53,24.6,24.53,24.6,3700.0,24.464,24.5338,24.464,24.5338,3700.0
2008-01-14 15:10:00,24.6,24.6,24.55,24.57,5500.0,24.5338,24.5338,24.484,24.5039,5500.0
2008-01-14 15:15:00,24.55,24.58,24.54,24.54,3000.0,24.484,24.5139,24.474,24.474,3000.0
2008-01-14 15:20:00,24.53,24.54,24.38,24.46,7500.0,24.464,24.474,24.3144,24.3942,7500.0
2008-01-14 15:25:00,24.45,24.5,24.41,24.46,3500.0,24.3842,24.4341,24.3443,24.3942,3500.0
2008-01-14 15:30:00,24.48,24.54,24.4,24.51,7000.0,24.4141,24.474,24.3344,24.4441,7000.0
2008-01-14 15:35:00,24.54,24.6,24.46,24.57,6800.0,24.474,24.5338,24.3942,24.5039,6800.0
2008-01-14 15:40:00,24.59,24.6,24.48,24.48,9300.0,24.5238,24.5338,24.4141,24.4141,9300.0
2008-01-14 15:45:00,24.5,24.6,24.49,24.59,4100.0,24.4341,24.5338,24.4241,24.5238,4100.0
2008-01-14 15:50:00,24.59,24.6,24.43,24.48,5200.0,24.5238,24.5338,24.3643,24.4141,5200.0
2008-01-14 15:55:00,24.5,24.6,24.5,24.52,8500.0,24.4341,24.5338,24.4341,24.454,8500.0
2008-01-15 09:30:00,24.15,24.46,24.12,24.37,5200.0,24.085,24.3942,24.0551,24.3044,5200.0
2008-01-15 09:35:00,24.37,24.45,24.16,24.23,1700.0,24.3044,24.3842,24.095,24.1648,1700.0
2008-01-15 09:40:00,24.22,24.3,24.14,24.3,2200.0,24.1548,24.2346,24.0751,24.2346,2200.0
2008-01-15 09:45:00,24.37,24.43,24.27,24.39,3700.0,24.3044,24.3643,24.2047,24.3244,3700.0
2008-01-15 09:50:00,24.4,24.49,24.33,24.45,7100.0,24.3344,24.4241,24.2645,24.3842,7100.0
2008-01-15 09:55:00,24.48,24.52,24.47,24.5,30800.0,24.4141,24.454,24.4042,24.4341,30800.0
2008-01-15 10:00:00,24.52,24.61,24.47,24.54,7500.0,24.454,24.5438,24.4042,24.474,7500.0
2008-01-15 10:05:00,24.5,24.58,24.33,24.33,30000.0,24.4341,24.5139,24.2645,24.2645,30000.0
2008-01-15 10:10:00,24.32,24.45,24.08,24.08,9100.0,24.2546,24.3842,24.0152,24.0152,9100.0
2008-01-15 10:15:00,24.1,24.28,24.07,24.25,6600.0,24.0352,24.2147,24.0052,24.1848,6600.0
2008-01-15 10:20:00,24.19,24.25,23.89,23.89,10500.0,24.1249,24.1848,23.8257,23.8257,10500.0
2008-01-15 10:25:00,23.91,24.15,23.91,24.1,6200.0,23.8457,24.085,23.8457,24.0352,6200.0
2008-01-15 10:30:00,24.06,24.14,24.05,24.14,1500.0,23.9953,24.0751,23.9853,24.0751,1500.0
2008-01-15 10:35:00,24.14,24.19,24.13,24.19,3200.0,24.0751,24.1249,24.0651,24.1249,3200.0
2008-01-15 10:40:00,24.16,24.16,24.06,24.15,11700.0,24.095,24.095,23.9953,24.085,11700.0
2008-01-15 10:45:00,24.17,24.17,24.1,24.11,1300.0,24.105,24.105,24.0352,24.0451,1300.0
2008-01-15 10:50:00,24.11,24.18,24.09,24.17,2400.0,24.0451,24.1149,24.0252,24.105,2400.0
2008-01-15 10:55:00,24.17,24.17,24.15,24.17,700.0,24.105,24.105,24.085,24.105,700.0
2008-01-15 11:00:00,24.17,24.28,24.17,24.22,2100.0,24.105,24.2147,24.105,24.1548,2100.0
2008-01-15 11:05:00,24.22,24.26,24.02,24.02,4000.0,24.1548,24.1947,23.9554,23.9554,4000.0
2008-01-15 11:10:00,24.04,24.11,24.04,24.11,2100.0,23.9753,24.0451,23.9753,24.0451,2100.0
2008-01-15 11:15:00,24.11,24.11,23.91,23.91,4500.0,24.0451,24.0451,23.8457,23.8457,4500.0
2008-01-15 11:20:00,23.97,24.16,23.95,24.14,4000.0,23.9055,24.095,23.8856,24.0751,4000.0
2008-01-15 11:25:00,24.08,24.1,24.0,24.02,2200.0,24.0152,24.0352,23.9354,23.9554,2200.0
2008-01-15 11:30:00,24.01,24.01,23.85,23.89,5100.0,23.9454,23.9454,23.7858,23.8257,5100.0
2008-01-15 11:35:00,23.91,23.91,23.69,23.73,7000.0,23.8457,23.8457,23.6263,23.6662,7000.0
2008-01-15 11:40:00,23.79,23.81,23.56,23.69,14100.0,23.726,23.7459,23.4966,23.6263,14100.0
2008-01-15 11:45:00,23.67,23.79,23.67,23.71,3500.0,23.6063,23.726,23.6063,23.6462,3500.0
2008-01-15 11:50:00,23.75,23.78,23.73,23.78,2900.0,23.6861,23.716,23.6662,23.716,2900.0
2008-01-15 11:55:00,23.8,23.8,23.71,23.75,10900.0,23.736,23.736,23.6462,23.6861,10900.0
2008-01-15 12:00:00,23.75,23.8,23.73,23.8,6600.0,23.6861,23.736,23.6662,23.736,6600.0
2008-01-15 12:05:00,23.79,23.85,23.78,23.84,11800.0,23.726,23.7858,23.716,23.7759,11800.0
2008-01-15 12:10:00,23.84,23.9,23.83,23.9,12500.0,23.7759,23.8357,23.7659,23.8357,12500.0
2008-01-15 12:15:00,23.89,23.96,23.79,23.79,4800.0,23.8257,23.8955,23.726,23.726,4800.0
2008-01-15 12:20:00,23.8,23.83,23.74,23.78,7100.0,23.736,23.7659,23.6761,23.716,7100.0
2008-01-15 12:25:00,23.77,23.8,23.7,23.76,5200.0,23.7061,23.736,23.6362,23.6961,5200.0
2008-01-15 12:30:00,23.78,23.8,23.73,23.79,7200.0,23.716,23.736,23.6662,23.726,7200.0
2008-01-15 12:35:00,23.81,23.81,23.71,23.72,2400.0,23.7459,23.7459,23.6462,23.6562,2400.0
2008-01-15 12:40:00,23.74,23.85,23.74,23.85,1000.0,23.6761,23.7858,23.6761,23.7858,1000.0
2008-01-15 12:45:00,23.83,23.84,23.76,23.8,5700.0,23.7659,23.7759,23.6961,23.736,5700.0
2008-01-15 12:50:00,23.8,23.88,23.79,23.86,7000.0,23.736,23.8158,23.726,23.7958,7000.0
2008-01-15 12:55:00,23.88,23.9,23.86,23.9,2200.0,23.8158,23.8357,23.7958,23.8357,2200.0
2008-01-15 13:00:00,23.88,24.01,23.88,24.01,2800.0,23.8158,23.9454,23.8158,23.9454,2800.0
2008-01-15 13:05:00,24.07,24.13,24.05,24.13,2800.0,24.0052,24.0651,23.9853,24.0651,2800.0
2008-01-15 13:10:00,24.15,24.22,24.12,24.17,5100.0,24.085,24.1548,24.0551,24.105,5100.0
2008-01-15 13:15:00,24.16,24.16,24.11,24.11,2100.0,24.095,24.095,24.0451,24.0451,2100.0
2008-01-15 13:20:00,24.11,24.11,23.95,23.95,2800.0,24.0451,24.0451,23.8856,23.8856,2800.0
2008-01-15 13:25:00,23.96,23.98,23.91,23.91,2100.0,23.8955,23.9155,23.8457,23.8457,2100.0
2008-01-15 13:30:00,23.92,23.92,23.86,23.86,3400.0,23.8556,23.8556,23.7958,23.7958,3400.0
2008-01-15 13:35:00,23.88,23.88,23.81,23.81,6200.0,23.8158,23.8158,23.7459,23.7459,6200.0
2008-01-15 13:40:00,23.8,23.8,23.78,23.78,2000.0,23.736,23.736,23.716,23.716,2000.0
2008-01-15 13:45:00,23.77,23.79,23.7,23.76,3700.0,23.7061,23.726,23.6362,23.6961,3700.0
2008-01-15 13:50:00,23.76,23.81,23.76,23.79,5400.0,23.6961,23.7459,23.6961,23.726,5400.0
2008-01-15 13:55:00,23.79,23.84,23.76,23.84,6500.0,23.726,23.7759,23.6961,23.7759,6500.0
2008-01-15 14:00:00,23.82,23.86,23.81,23.85,5500.0,23.7559,23.7958,23.7459,23.7858,5500.0
2008-01-15 14:05:00,23.85,23.95,23.85,23.95,6300.0,23.7858,23.8856,23.7858,23.8856,6300.0
2008-01-15 14:10:00,23.95,24.09,23.95,24.05,8700.0,23.8856,24.0252,23.8856,23.9853,8700.0
2008-01-15 14:15:00,24.04,24.06,24.02,24.02,4500.0,23.9753,23.9953,23.9554,23.9554,4500.0
2008-01-15 14:20:00,24.02,24.06,24.0,24.06,5600.0,23.9554,23.9953,23.9354,23.9953,5600.0
2008-01-15 14:25:00,24.01,24.06,24.01,24.04,3500.0,23.9454,23.9953,23.9454,23.9753,3500.0
2008-01-15 14:30:00,24.04,24.06,24.0,24.05,6100.0,23.9753,23.9953,23.9354,23.9853,6100.0
2008-01-15 14:35:00,24.05,24.05,23.98,24.02,6700.0,23.9853,23.9853,23.9155,23.9554,6700.0
2008-01-15 14:40:00,24.04,24.18,24.04,24.13,7800.0,23.9753,24.1149,23.9753,24.0651,7800.0
2008-01-15 14:45:00,24.13,24.14,24.02,24.04,5900.0,24.0651,24.0751,23.9554,23.9753,5900.0
2008-01-15 14:50:00,24.04,24.13,24.02,24.13,4700.0,23.9753,24.0651,23.9554,24.0651,4700.0
2008-01-15 14:55:00,24.13,24.21,23.99,24.01,7600.0,24.0651,24.1449,23.9255,23.9454,7600.0
2008-01-15 15:00:00,24.03,24.03,23.94,24.03,5800.0,23.9654,23.9654,23.8756,23.9654,5800.0
2008-01-15 15:05:00,24.0,24.08,23.98,24.08,6600.0,23.9354,24.0152,23.9155,24.0152,6600.0
2008-01-15 15:10:00,24.1,24.11,23.97,24.07,6500.0,24.0352,24.0451,23.9055,24.0052,6500.0
2008-01-15 15:15:00,24.08,24.1,23.97,24.01,5000.0,24.0152,24.0352,23.9055,23.9454,5000.0
2008-01-15 15:20:00,24.01,24.04,24.0,24.03,8600.0,23.9454,23.9753,23.9354,23.9654,8600.0
2008-01-15 15:25:00,24.03,24.32,24.03,24.22,9900.0,23.9654,24.2546,23.9654,24.1548,9900.0
2008-01-15 15:30:00,24.21,24.29,24.2,24.25,10000.0,24.1449,24.2247,24.1349,24.1848,10000.0
2008-01-15 15:35:00,24.25,24.39,24.16,24.21,11600.0,24.1848,24.3244,24.095,24.1449,11600.0
2008-01-15 15:40:00,24.2,24.39,24.17,24.32,11300.0,24.1349,24.3244,24.105,24.2546,11300.0
2008-01-15 15:45:00,24.3,24.3,24.14,24.23,7200.0,24.2346,24.2346,24.0751,24.1648,7200.0
2008-01-15 15:50:00,24.22,24.22,24.1,24.13,11500.0,24.1548,24.1548,24.0352,24.0651,11500.0
2008-01-15 15:55:00,24.11,24.21,24.07,24.17,22200.0,24.0451,24.1449,24.0052,24.105,22200.0
2008-01-16 09:30:00,24.14,24.14,23.87,24.07,9200.0,24.0751,24.0751,23.8058,24.0052,9200.0
2008-01-16 09:35:00,24.07,24.14,24.05,24.14,6100.0,24.0052,24.0751,23.9853,24.0751,6100.0
2008-01-16 09:40:00,24.14,24.42,24.13,24.42,7400.0,24.0751,24.3543,24.0651,24.3543,7400.0
2008-01-16 09:45:00,24.43,24.51,24.39,24.45,174500.0,24.3643,24.4441,24.3244,24.3842,174500.0
2008-01-16 09:50:00,24.39,24.43,24.27,24.27,11800.0,24.3244,24.3643,24.2047,24.2047,11800.0
2008-01-16 09:55:00,24.31,24.32,24.15,24.15,3500.0,24.2446,24.2546,24.085,24.085,3500.0
2008-01-16 10:00:00,24.18,24.18,23.98,23.98,5800.0,24.1149,24.1149,23.9155,23.9155,5800.0
2008-01-16 10:05:00,23.97,23.99,23.76,23.85,7800.0,23.9055,23.9255,23.6961,23.7858,7800.0
2008-01-16 10:10:00,23.83,23.88,23.68,23.68,6400.0,23.7659,23.8158,23.6163,23.6163,6400.0
2008-01-16 10:15:00,23.64,23.91,23.63,23.86,8500.0,23.5764,23.8457,23.5664,23.7958,8500.0
2008-01-16 10:20:00,23.83,23.97,23.82,23.95,8000.0,23.7659,23.9055,23.7559,23.8856,8000.0
2008-01-16 10:25:00,23.95,23.95,23.8,23.84,2500.0,23.8856,23.8856,23.736,23.7759,2500.0
2008-01-16 10:30:00,23.86,23.96,23.83,23.96,8200.0,23.7958,23.8955,23.7659,23.8955,8200.0
2008-01-16 10:35:00,23.93,23.96,23.87,23.87,5700.0,23.8656,23.8955,23.8058,23.8058,5700.0
2008-01-16 10:40:00,23.87,23.87,23.72,23.83,7700.0,23.8058,23.8058,23.6562,23.7659,7700.0
2008-01-16 10:45:00,23.82,23.87,23.79,23.79,3000.0,23.7559,23.8058,23.726,23.726,3000.0
2008-01-16 10:50:00,23.8,23.81,23.75,23.78,4000.0,23.736,23.7459,23.6861,23.716,4000.0
2008-01-16 10:55:00,23.77,23.88,23.74,23.87,4600.0,23.7061,23.8158,23.6761,23.8058,4600.0
2008-01-16 11:00:00,23.88,23.94,23.81,23.93,5800.0,23.8158,23.8756,23.7459,23.8656,5800.0
2008-01-16 11:05:00,23.93,24.04,23.92,24.01,8200.0,23.8656,23.9753,23.8556,23.9454,8200.0
2008-01-16 11:10:00,24.04,24.04,23.97,23.99,3200.0,23.9753,23.9753,23.9055,23.9255,3200.0
2008-01-16 11:15:00,23.98,24.01,23.98,24.01,2400.0,23.9155,23.9454,23.9155,23.9454,2400.0
2008-01-16 11:20:00,23.99,24.05,23.99,24.0,8500.0,23.9255,23.9853,23.9255,23.9354,8500.0
2008-01-16 11:25:00,24.03,24.04,23.98,24.03,4900.0,23.9654,23.9753,23.9155,23.9654,4900.0
2008-01-16 11:30:00,24.03,24.04,23.98,23.99,8800.0,23.9654,23.9753,23.9155,23.9255,8800.0
2008-01-16 11:35:00,23.95,23.95,23.75,23.81,3500.0,23.8856,23.8856,23.6861,23.7459,3500.0
2008-01-16 11:40:00,23.78,23.8,23.76,23.8,3100.0,23.716,23.736,23.6961,23.736,3100.0
2008-01-16 11:45:00,23.86,23.86,23.77,23.8,6300.0,23.7958,23.7958,23.7061,23.736,6300.0
2008-01-16 11:50:00,23.84,24.08,23.84,24.08,11300.0,23.7759,24.0152,23.7759,24.0152,11300.0
2008-01-16 11:55:00,24.07,24.07,23.99,23.99,23900.0,24.0052,24.0052,23.9255,23.9255,23900.0
2008-01-16 12:00:00,24.02,24.05,23.99,24.05,16900.0,23.9554,23.9853,23.9255,23.9853,16900.0
2008-01-16 12:05:00,24.03,24.17,24.0,24.13,3600.0,23.9654,24.105,23.9354,24.0651,3600.0
2008-01-16 12:10:00,24.11,24.13,24.04,24.06,3600.0,24.0451,24.0651,23.9753,23.9953,3600.0
2008-01-16 12:15:00,24.07,24.09,24.04,24.09,2200.0,24.0052,24.0252,23.9753,24.0252,2200.0
2008-01-16 12:20:00,24.04,24.09,24.04,24.05,3600.0,23.9753,24.0252,23.9753,23.9853,3600.0
2008-01-16 12:25:00,24.05,24.1,24.05,24.08,4100.0,23.9853,24.0352,23.9853,24.0152,4100.0
2008-01-16 12:30:00,24.08,24.25,24.07,24.2,8300.0,24.0152,24.1848,24.0052,24.1349,8300.0
2008-01-16 12:35:00,24.2,24.21,24.14,24.19,3800.0,24.1349,24.1449,24.0751,24.1249,3800.0
2008-01-16 12:40:00,24.2,24.25,24.18,24.25,6600.0,24.1349,24.1848,24.1149,24.1848,6600.0
2008-01-16 12:45:00,24.25,24.25,24.21,24.25,6200.0,24.1848,24.1848,24.1449,24.1848,6200.0
2008-01-16 12:50:00,24.25,24.25,24.2,24.22,2700.0,24.1848,24.1848,24.1349,24.1548,2700.0
2008-01-16 12:55:00,24.19,24.25,24.17,24.23,3200.0,24.1249,24.1848,24.105,24.1648,3200.0
2008-01-16 13:00:00,24.24,24.25,24.24,24.24,1800.0,24.1748,24.1848,24.1748,24.1748,1800.0
2008-01-16 13:05:00,24.24,24.25,24.2,24.2,3400.0,24.1748,24.1848,24.1349,24.1349,3400.0
2008-01-16 13:10:00,24.23,24.25,24.19,24.25,3500.0,24.1648,24.1848,24.1249,24.1848,3500.0
2008-01-16 13:15:00,24.22,24.23,24.12,24.14,4100.0,24.1548,24.1648,24.0551,24.0751,4100.0
2008-01-16 13:20:00,24.12,24.21,24.12,24.21,2600.0,24.0551,24.1449,24.0551,24.1449,2600.0
2008-01-16 13:25:00,24.2,24.23,24.2,24.23,1000.0,24.1349,24.1648,24.1349,24.1648,1000.0
2008-01-16 13:30:00,24.22,24.26,24.19,24.26,4000.0,24.1548,24.1947,24.1249,24.1947,4000.0
2008-01-16 13:35:00,24.26,24.38,24.24,24.35,4000.0,24.1947,24.3144,24.1748,24.2845,4000.0
2008-01-16 13:40:00,24.31,24.32,24.25,24.32,5200.0,24.2446,24.2546,24.1848,24.2546,5200.0
2008-01-16 13:45:00,24.32,24.36,24.28,24.31,5000.0,24.2546,24.2945,24.2147,24.2446,5000.0
2008-01-16 13:50:00,24.33,24.35,24.29,24.34,3900.0,24.2645,24.2845,24.2247,24.2745,3900.0
2008-01-16 13:55:00,24.34,24.36,24.27,24.3,9500.0,24.2745,24.2945,24.2047,24.2346,9500.0
2008-01-16 14:00:00,24.3,24.34,24.2,24.33,11900.0,24.2346,24.2745,24.1349,24.2645,11900.0
2008-01-16 14:05:00,24.31,24.39,24.28,24.38,3500.0,24.2446,24.3244,24.2147,24.3144,3500.0
2008-01-16 14:10:00,24.38,24.38,24.35,24.38,8200.0,24.3144,24.3144,24.2845,24.3144,8200.0
2008-01-16 14:15:00,24.39,24.4,24.35,24.38,5300.0,24.3244,24.3344,24.2845,24.3144,5300.0
2008-01-16 14:20:00,24.38,24.4,24.33,24.37,4700.0,24.3144,24.3344,24.2645,24.3044,4700.0
2008-01-16 14:25:00,24.36,24.44,24.31,24.44,6800.0,24.2945,24.3742,24.2446,24.3742,6800.0
2008-01-16 14:30:00,24.48,24.51,24.47,24.5,13700.0,24.4141,24.4441,24.4042,24.4341,13700.0
2008-01-16 14:35:00,24.5,24.6,24.47,24.57,15500.0,24.4341,24.5338,24.4042,24.5039,15500.0
2008-01-16 14:40:00,24.59,24.6,24.53,24.58,10500.0,24.5238,24.5338,24.464,24.5139,10500.0
2008-01-16 14:45:00,24.6,24.6,24.46,24.53,8000.0,24.5338,24.5338,24.3942,24.464,8000.0
2008-01-16 14:50:00,24.53,24.57,24.43,24.48,10400.0,24.464,24.5039,24.3643,24.4141,10400.0
2008-01-16 14:55:00,24.5,24.5,24.42,24.43,4500.0,24.4341,24.4341,24.3543,24.3643,4500.0
2008-01-16 15:00:00,24.4,24.6,24.4,24.57,14800.0,24.3344,24.5338,24.3344,24.5039,14800.0
2008-01-16 15:05:00,24.57,24.6,24.53,24.59,5000.0,24.5039,24.5338,24.464,24.5238,5000.0
2008-01-16 15:10:00,24.6,24.6,24.46,24.49,4000.0,24.5338,24.5338,24.3942,24.4241,4000.0
2008-01-16 15:15:00,24.53,24.7,24.53,24.65,8300.0,24.464,24.6336,24.464,24.5837,8300.0
2008-01-16 15:20:00,24.65,24.65,24.42,24.44,4800.0,24.5837,24.5837,24.3543,24.3742,4800.0
2008-01-16 15:25:00,24.45,24.64,24.45,24.64,9400.0,24.3842,24.5737,24.3842,24.5737,9400.0
2008-01-16 15:30:00,24.6,24.64,24.52,24.52,5300.0,24.5338,24.5737,24.454,24.454,5300.0
2008-01-16 15:35:00,24.5,24.65,24.44,24.44,12800.0,24.4341,24.5837,24.3742,24.3742,12800.0
2008-01-16 15:40:00,24.45,24.53,24.34,24.36,14500.0,24.3842,24.464,24.2745,24.2945,14500.0
2008-01-16 15:45:00,24.35,24.43,24.28,24.35,9900.0,24.2845,24.3643,24.2147,24.2845,9900.0
2008-01-16 15:50:00,24.36,24.39,24.3,24.36,7800.0,24.2945,24.3244,24.2346,24.2945,7800.0
2008-01-16 15:55:00,24.36,24.44,24.15,24.4,21100.0,24.2945,24.3742,24.085,24.3344,21100.0
2008-01-17 09:30:00,24.46,24.54,24.28,24.28,3800.0,24.3942,24.474,24.2147,24.2147,3800.0
2008-01-17 09:35:00,24.34,24.34,24.12,24.15,1800.0,24.2745,24.2745,24.0551,24.085,1800.0
2008-01-17 09:40:00,24.15,24.21,24.11,24.15,2300.0,24.085,24.1449,24.0451,24.085,2300.0
2008-01-17 09:45:00,24.14,24.25,24.13,24.25,1800.0,24.0751,24.1848,24.0651,24.1848,1800.0
2008-01-17 09:50:00,24.3,24.31,24.14,24.21,2600.0,24.2346,24.2446,24.0751,24.1449,2600.0
2008-01-17 09:55:00,24.23,24.24,24.17,24.24,1300.0,24.1648,24.1748,24.105,24.1748,1300.0
2008-01-17 10:00:00,24.2,24.2,23.87,23.88,4600.0,24.1349,24.1349,23.8058,23.8158,4600.0
2008-01-17 10:05:00,23.88,24.08,23.77,24.08,5700.0,23.8158,24.0152,23.7061,24.0152,5700.0
2008-01-17 10:10:00,24.03,24.21,23.87,24.13,6500.0,23.9654,24.1449,23.8058,24.0651,6500.0
2008-01-17 10:15:00,24.07,24.09,23.63,23.65,7500.0,24.0052,24.0252,23.5664,23.5864,7500.0
2008-01-17 10:20:00,23.61,23.65,23.56,23.65,9500.0,23.5465,23.5864,23.4966,23.5864,9500.0
2008-01-17 10:25:00,23.65,23.65,23.56,23.58,3500.0,23.5864,23.5864,23.4966,23.5166,3500.0
2008-01-17 10:30:00,23.57,23.64,23.55,23.61,13500.0,23.5066,23.5764,23.4866,23.5465,13500.0
2008-01-17 10:35:00,23.58,23.8,23.58,23.68,8100.0,23.5166,23.736,23.5166,23.6163,8100.0
2008-01-17 10:40:00,23.68,23.82,23.58,23.82,4700.0,23.6163,23.7559,23.5166,23.7559,4700.0
2008-01-17 10:45:00,23.84,24.04,23.84,24.02,5900.0,23.7759,23.9753,23.7759,23.9554,5900.0
2008-01-17 10:50:00,24.0,24.0,23.85,23.89,3500.0,23.9354,23.9354,23.7858,23.8257,3500.0
2008-01-17 10:55:00,23.9,24.09,23.88,24.0,3800.0,23.8357,24.0252,23.8158,23.9354,3800.0
2008-01-17 11:00:00,24.02,24.06,24.0,24.03,900.0,23.9554,23.9953,23.9354,23.9654,900.0
2008-01-17 11:05:00,24.05,24.13,23.99,24.11,3700.0,23.9853,24.0651,23.9255,24.0451,3700.0
2008-01-17 11:10:00,24.1,24.1,23.99,24.03,2600.0,24.0352,24.0352,23.9255,23.9654,2600.0
2008-01-17 11:15:00,24.01,24.11,23.99,24.05,1500.0,23.9454,24.0451,23.9255,23.9853,1500.0
2008-01-17 11:20:00,24.06,24.06,24.0,24.0,1200.0,23.9953,23.9953,23.9354,23.9354,1200.0
2008-01-17 11:25:00,24.0,24.04,23.98,24.0,700.0,23.9354,23.9753,23.9155,23.9354,700.0
2008-01-17 11:30:00,24.05,24.07,24.01,24.07,1200.0,23.9853,24.0052,23.9454,24.0052,1200.0
2008-01-17 11:35:00,24.07,24.14,24.07,24.11,1600.0,24.0052,24.0751,24.0052,24.0451,1600.0
2008-01-17 11:40:00,24.16,24.16,24.04,24.08,3600.0,24.095,24.095,23.9753,24.0152,3600.0
2008-01-17 11:45:00,24.01,24.01,23.95,23.95,1100.0,23.9454,23.9454,23.8856,23.8856,1100.0
2008-01-17 11:50:00,24.01,24.01,23.83,23.83,2000.0,23.9454,23.9454,23.7659,23.7659,2000.0
2008-01-17 11:55:00,23.85,23.89,23.79,23.85,3700.0,23.7858,23.8257,23.726,23.7858,3700.0
2008-01-17 12:00:00,23.81,23.83,23.75,23.76,3200.0,23.7459,23.7659,23.6861,23.6961,3200.0
2008-01-17 12:05:00,23.77,23.77,23.76,23.76,400.0,23.7061,23.7061,23.6961,23.6961,400.0
2008-01-17 12:10:00,23.72,23.72,23.56,23.59,5500.0,23.6562,23.6562,23.4966,23.5265,5500.0
2008-01-17 12:15:00,23.6,23.81,23.6,23.81,2500.0,23.5365,23.7459,23.5365,23.7459,2500.0
2008-01-17 12:20:00,23.84,23.85,23.76,23.78,8100.0,23.7759,23.7858,23.6961,23.716,8100.0
2008-01-17 12:25:00,23.76,23.94,23.76,23.94,6800.0,23.6961,23.8756,23.6961,23.8756,6800.0
2008-01-17 12:30:00,23.92,23.95,23.89,23.91,7600.0,23.8556,23.8856,23.8257,23.8457,7600.0
2008-01-17 12:35:00,23.91,23.91,23.66,23.76,3600.0,23.8457,23.8457,23.5963,23.6961,3600.0
2008-01-17 12:40:00,23.81,23.84,23.81,23.83,1600.0,23.7459,23.7759,23.7459,23.7659,1600.0
2008-01-17 12:45:00,23.83,23.97,23.83,23.94,1500.0,23.7659,23.9055,23.7659,23.8756,1500.0
2008-01-17 12:50:00,23.94,23.96,23.8,23.81,6200.0,23.8756,23.8955,23.736,23.7459,6200.0
2008-01-17 12:55:00,23.81,23.89,23.81,23.89,1700.0,23.7459,23.8257,23.7459,23.8257,1700.0
2008-01-17 13:00:00,23.89,23.93,23.87,23.88,4300.0,23.8257,23.8656,23.8058,23.8158,4300.0
2008-01-17 13:05:00,23.91,24.0,23.91,24.0,3400.0,23.8457,23.9354,23.8457,23.9354,3400.0
2008-01-17 13:10:00,23.98,24.19,23.97,24.19,3900.0,23.9155,24.1249,23.9055,24.1249,3900.0
2008-01-17 13:15:00,24.21,24.26,24.18,24.2,4800.0,24.1449,24.1947,24.1149,24.1349,4800.0
2008-01-17 13:20:00,24.2,24.26,24.17,24.2,1900.0,24.1349,24.1947,24.105,24.1349,1900.0
2008-01-17 13:25:00,24.19,24.3,24.18,24.23,2000.0,24.1249,24.2346,24.1149,24.1648,2000.0
2008-01-17 13:30:00,24.27,24.34,24.27,24.29,1800.0,24.2047,24.2745,24.2047,24.2247,1800.0
2008-01-17 13:35:00,24.28,24.39,24.24,24.39,5500.0,24.2147,24.3244,24.1748,24.3244,5500.0
2008-01-17 13:40:00,24.39,24.44,24.35,24.36,8700.0,24.3244,24.3742,24.2845,24.2945,8700.0
2008-01-17 13:45:00,24.41,24.42,24.35,24.39,8400.0,24.3443,24.3543,24.2845,24.3244,8400.0
2008-01-17 13:50:00,24.36,24.43,24.36,24.43,7300.0,24.2945,24.3643,24.2945,24.3643,7300.0
2008-01-17 13:55:00,24.42,24.52,24.4,24.51,12200.0,24.3543,24.454,24.3344,24.4441,12200.0
2008-01-17 14:00:00,24.49,24.52,24.45,24.45,38500.0,24.4241,24.454,24.3842,24.3842,38500.0
2008-01-17 14:05:00,24.45,24.52,24.41,24.43,4500.0,24.3842,24.454,24.3443,24.3643,4500.0
2008-01-17 14:10:00,24.45,24.47,24.4,24.47,8200.0,24.3842,24.4042,24.3344,24.4042,8200.0
2008-01-17 14:15:00,24.47,24.48,24.45,24.45,11700.0,24.4042,24.4141,24.3842,24.3842,11700.0
2008-01-17 14:20:00,24.45,24.52,24.45,24.5,13900.0,24.3842,24.454,24.3842,24.4341,13900.0
2008-01-17 14:25:00,24.51,24.53,24.42,24.45,12400.0,24.4441,24.464,24.3543,24.3842,12400.0
2008-01-17 14:30:00,24.46,24.52,24.46,24.51,16700.0,24.3942,24.454,24.3942,24.4441,16700.0
2008-01-17 14:35:00,24.51,24.52,24.46,24.46,11100.0,24.4441,24.454,24.3942,24.3942,11100.0
2008-01-17 14:40:00,24.46,24.52,24.46,24.52,9400.0,24.3942,24.454,24.3942,24.454,9400.0
2008-01-17 14:45:00,24.51,24.8,24.5,24.77,12500.0,24.4441,24.7333,24.4341,24.7034,12500.0
2008-01-17 14:50:00,24.75,24.81,24.72,24.81,11800.0,24.6834,24.7433,24.6535,24.7433,11800.0
2008-01-17 14:55:00,24.81,24.81,24.75,24.76,8700.0,24.7433,24.7433,24.6834,24.6934,8700.0
2008-01-17 15:00:00,24.78,24.81,24.76,24.76,10300.0,24.7133,24.7433,24.6934,24.6934,10300.0
2008-01-17 15:05:00,24.76,25.0,24.76,24.94,46500.0,24.6934,24.9327,24.6934,24.8729,46500.0
2008-01-17 15:10:00,24.93,24.95,24.84,24.94,19000.0,24.8629,24.8829,24.7732,24.8729,19000.0
2008-01-17 15:15:00,24.92,24.94,24.9,24.91,13400.0,24.853,24.8729,24.833,24.843,13400.0
2008-01-17 15:20:00,24.91,24.91,24.61,24.7,23700.0,24.843,24.843,24.5438,24.6336,23700.0
2008-01-17 15:25:00,24.69,24.72,24.46,24.46,11500.0,24.6236,24.6535,24.3942,24.3942,11500.0
2008-01-17 15:30:00,24.47,24.48,24.34,24.44,22000.0,24.4042,24.4141,24.2745,24.3742,22000.0
2008-01-17 15:35:00,24.43,24.44,24.34,24.37,41000.0,24.3643,24.3742,24.2745,24.3044,41000.0
2008-01-17 15:40:00,24.38,24.4,24.32,24.33,49500.0,24.3144,24.3344,24.2546,24.2645,49500.0
2008-01-17 15:45:00,24.33,24.36,24.27,24.32,35100.0,24.2645,24.2945,24.2047,24.2546,35100.0
2008-01-17 15:50:00,24.31,24.35,24.26,24.29,27900.0,24.2446,24.2845,24.1947,24.2247,27900.0
2008-01-17 15:55:00,24.29,24.31,24.24,24.3,55700.0,24.2247,24.2446,24.1748,24.2346,55700.0
2008-01-18 09:30:00,24.32,24.65,24.28,24.37,95700.0,24.2546,24.5837,24.2147,24.3044,95700.0
2008-01-18 09:35:00,24.37,24.75,24.37,24.74,6100.0,24.3044,24.6834,24.3044,24.6734,6100.0
2008-01-18 09:40:00,24.78,24.92,24.53,24.58,22400.0,24.7133,24.853,24.464,24.5139,22400.0
2008-01-18 09:45:00,24.55,24.58,24.21,24.34,14100.0,24.484,24.5139,24.1449,24.2745,14100.0
2008-01-18 09:50:00,24.35,24.35,24.27,24.31,7500.0,24.2845,24.2845,24.2047,24.2446,7500.0
2008-01-18 09:55:00,24.32,24.33,24.26,24.32,8300.0,24.2546,24.2645,24.1947,24.2546,8300.0
2008-01-18 10:00:00,24.32,24.39,24.27,24.27,10100.0,24.2546,24.3244,24.2047,24.2047,10100.0
2008-01-18 10:05:00,24.27,24.4,24.22,24.34,13300.0,24.2047,24.3344,24.1548,24.2745,13300.0
2008-01-18 10:10:00,24.4,24.82,24.35,24.79,22900.0,24.3344,24.7532,24.2845,24.7233,22900.0
2008-01-18 10:15:00,24.83,24.83,24.55,24.55,4200.0,24.7632,24.7632,24.484,24.484,4200.0
2008-01-18 10:20:00,24.6,24.65,24.55,24.59,1900.0,24.5338,24.5837,24.484,24.5238,1900.0
2008-01-18 10:25:00,24.62,24.63,24.56,24.62,4900.0,24.5538,24.5637,24.4939,24.5538,4900.0
2008-01-18 10:30:00,24.62,24.62,24.55,24.55,2600.0,24.5538,24.5538,24.484,24.484,2600.0
2008-01-18 10:35:00,24.5,24.54,24.46,24.52,20400.0,24.4341,24.474,24.3942,24.454,20400.0
2008-01-18 10:40:00,24.48,24.54,24.44,24.46,10000.0,24.4141,24.474,24.3742,24.3942,10000.0
2008-01-18 10:45:00,24.43,24.52,24.43,24.51,4700.0,24.3643,24.454,24.3643,24.4441,4700.0
2008-01-18 10:50:00,24.52,24.52,24.44,24.51,9700.0,24.454,24.454,24.3742,24.4441,9700.0
2008-01-18 10:55:00,24.52,24.52,24.4,24.42,14300.0,24.454,24.454,24.3344,24.3543,14300.0
2008-01-18 11:00:00,24.39,24.42,24.34,24.4,5000.0,24.3244,24.3543,24.2745,24.3344,5000.0
2008-01-18 11:05:00,24.39,24.39,24.21,24.3,9900.0,24.3244,24.3244,24.1449,24.2346,9900.0
2008-01-18 11:10:00,24.29,24.4,24.29,24.39,4700.0,24.2247,24.3344,24.2247,24.3244,4700.0
2008-01-18 11:15:00,24.4,24.4,24.26,24.35,12400.0,24.3344,24.3344,24.1947,24.2845,12400.0
2008-01-18 11:20:00,24.37,24.4,24.25,24.39,10300.0,24.3044,24.3344,24.1848,24.3244,10300.0
2008-01-18 11:25:00,24.4,24.51,24.36,24.44,8500.0,24.3344,24.4441,24.2945,24.3742,8500.0
2008-01-18 11:30:00,24.46,24.55,24.41,24.42,4400.0,24.3942,24.484,24.3443,24.3543,4400.0
2008-01-18 11:35:00,24.41,24.7,24.38,24.56,10400.0,24.3443,24.6336,24.3144,24.4939,10400.0
2008-01-18 11:40:00,24.53,24.59,24.42,24.49,7000.0,24.464,24.5238,24.3543,24.4241,7000.0
2008-01-18 11:45:00,24.44,24.72,24.31,24.47,10900.0,24.3742,24.6535,24.2446,24.4042,10900.0
2008-01-18 11:50:00,24.46,24.5,24.36,24.38,5500.0,24.3942,24.4341,24.2945,24.3144,5500.0
2008-01-18 11:55:00,24.4,24.46,24.3,24.46,10300.0,24.3344,24.3942,24.2346,24.3942,10300.0
2008-01-18 12:00:00,24.43,24.73,24.41,24.66,10000.0,24.3643,24.6635,24.3443,24.5937,10000.0
2008-01-18 12:05:00,24.64,24.64,24.46,24.47,5900.0,24.5737,24.5737,24.3942,24.4042,5900.0
2008-01-18 12:10:00,24.47,24.55,24.45,24.45,18300.0,24.4042,24.484,24.3842,24.3842,18300.0
2008-01-18 12:15:00,24.41,24.41,24.22,24.22,3200.0,24.3443,24.3443,24.1548,24.1548,3200.0
2008-01-18 12:20:00,24.22,24.22,24.07,24.08,3700.0,24.1548,24.1548,24.0052,24.0152,3700.0
2008-01-18 12:25:00,24.09,24.17,24.07,24.17,3700.0,24.0252,24.105,24.0052,24.105,3700.0
2008-01-18 12:30:00,24.25,24.41,24.25,24.36,8200.0,24.1848,24.3443,24.1848,24.2945,8200.0
2008-01-18 12:35:00,24.37,24.41,24.3,24.4,16000.0,24.3044,24.3443,24.2346,24.3344,16000.0
2008-01-18 12:40:00,24.41,24.45,24.39,24.39,2200.0,24.3443,24.3842,24.3244,24.3244,2200.0
2008-01-18 12:45:00,24.39,24.5,24.34,24.46,4800.0,24.3244,24.4341,24.2745,24.3942,4800.0
2008-01-18 12:50:00,24.47,24.5,24.45,24.5,1400.0,24.4042,24.4341,24.3842,24.4341,1400.0
2008-01-18 12:55:00,24.46,24.5,24.4,24.43,3000.0,24.3942,24.4341,24.3344,24.3643,3000.0
2008-01-18 13:00:00,24.44,24.5,24.43,24.5,3000.0,24.3742,24.4341,24.3643,24.4341,3000.0
2008-01-18 13:05:00,24.5,24.51,24.45,24.5,6900.0,24.4341,24.4441,24.3842,24.4341,6900.0
2008-01-18 13:10:00,24.5,24.5,24.49,24.5,13900.0,24.4341,24.4341,24.4241,24.4341,13900.0
2008-01-18 13:15:00,24.47,24.5,24.46,24.5,6500.0,24.4042,24.4341,24.3942,24.4341,6500.0
2008-01-18 13:20:00,24.48,24.5,24.45,24.5,17800.0,24.4141,24.4341,24.3842,24.4341,17800.0
2008-01-18 13:25:00,24.49,24.54,24.47,24.47,8100.0,24.4241,24.474,24.4042,24.4042,8100.0
2008-01-18 13:30:00,24.5,24.55,24.48,24.49,15700.0,24.4341,24.484,24.4141,24.4241,15700.0
2008-01-18 13:35:00,24.49,24.56,24.46,24.52,21900.0,24.4241,24.4939,24.3942,24.454,21900.0
2008-01-18 13:40:00,24.49,24.56,24.48,24.56,4600.0,24.4241,24.4939,24.4141,24.4939,4600.0
2008-01-18 13:45:00,24.55,24.6,24.54,24.54,4400.0,24.484,24.5338,24.474,24.474,4400.0
2008-01-18 13:50:00,24.54,24.54,24.36,24.41,4900.0,24.474,24.474,24.2945,24.3443,4900.0
2008-01-18 13:55:00,24.4,24.46,24.38,24.39,4500.0,24.3344,24.3942,24.3144,24.3244,4500.0
2008-01-18 14:00:00,24.4,24.48,24.4,24.44,2800.0,24.3344,24.4141,24.3344,24.3742,2800.0
2008-01-18 14:05:00,24.38,24.41,24.34,24.37,4300.0,24.3144,24.3443,24.2745,24.3044,4300.0
2008-01-18 14:10:00,24.37,24.41,24.33,24.36,7500.0,24.3044,24.3443,24.2645,24.2945,7500.0
2008-01-18 14:15:00,24.41,24.47,24.31,24.34,7100.0,24.3443,24.4042,24.2446,24.2745,7100.0
2008-01-18 14:20:00,24.41,24.47,24.24,24.34,8900.0,24.3443,24.4042,24.1748,24.2745,8900.0
2008-01-18 14:25:00,24.31,24.35,24.21,24.24,4500.0,24.2446,24.2845,24.1449,24.1748,4500.0
2008-01-18 14:30:00,24.26,24.26,24.08,24.14,4000.0,24.1947,24.1947,24.0152,24.0751,4000.0
2008-01-18 14:35:00,24.14,24.17,24.12,24.14,5000.0,24.0751,24.105,24.0551,24.0751,5000.0
2008-01-18 14:40:00,24.18,24.18,23.87,24.02,11500.0,24.1149,24.1149,23.8058,23.9554,11500.0
2008-01-18 14:45:00,24.0,24.03,23.97,24.01,9400.0,23.9354,23.9654,23.9055,23.9454,9400.0
2008-01-18 14:50:00,24.01,24.05,23.96,24.0,13300.0,23.9454,23.9853,23.8955,23.9354,13300.0
2008-01-18 14:55:00,24.0,24.22,24.0,24.22,5000.0,23.9354,24.1548,23.9354,24.1548,5000.0
2008-01-18 15:00:00,24.23,24.27,24.17,24.22,9800.0,24.1648,24.2047,24.105,24.1548,9800.0
2008-01-18 15:05:00,24.24,24.32,24.24,24.3,4800.0,24.1748,24.2546,24.1748,24.2346,4800.0
2008-01-18 15:10:00,24.32,24.34,24.27,24.31,6700.0,24.2546,24.2745,24.2047,24.2446,6700.0
2008-01-18 15:15:00,24.26,24.3,24.23,24.23,4800.0,24.1947,24.2346,24.1648,24.1648,4800.0
2008-01-18 15:20:00,24.16,24.24,24.09,24.16,12100.0,24.095,24.1748,24.0252,24.095,12100.0
2008-01-18 15:25:00,24.15,24.18,24.11,24.14,4200.0,24.085,24.1149,24.0451,24.0751,4200.0
2008-01-18 15:30:00,24.16,24.31,24.14,24.27,4700.0,24.095,24.2446,24.0751,24.2047,4700.0
2008-01-18 15:35:00,24.29,24.42,24.25,24.39,24600.0,24.2247,24.3543,24.1848,24.3244,24600.0
2008-01-18 15:40:00,24.4,24.5,24.34,24.5,20000.0,24.3344,24.4341,24.2745,24.4341,20000.0
2008-01-18 15:45:00,24.49,24.51,24.42,24.49,35200.0,24.4241,24.4441,24.3543,24.4241,35200.0
2008-01-18 15:50:00,24.49,24.5,24.43,24.47,21200.0,24.4241,24.4341,24.3643,24.4042,21200.0
2008-01-18 15:55:00,24.47,24.68,24.47,24.62,41300.0,24.4042,24.6136,24.4042,24.5538,41300.0
2008-01-22 09:30:00,23.76,24.16,23.01,24.16,21700.0,23.6961,24.095,22.9481,24.095,21700.0
2008-01-22 09:35:00,23.43,24.05,23.43,23.9,5900.0,23.367,23.9853,23.367,23.8357,5900.0
2008-01-22 09:40:00,23.77,24.04,23.77,24.04,17300.0,23.7061,23.9753,23.7061,23.9753,17300.0
2008-01-22 09:45:00,24.14,24.34,24.01,24.33,16300.0,24.0751,24.2745,23.9454,24.2645,16300.0
2008-01-22 09:50:00,24.33,24.35,23.83,23.96,8500.0,24.2645,24.2845,23.7659,23.8955,8500.0
2008-01-22 09:55:00,23.9,23.97,23.6,23.88,16000.0,23.8357,23.9055,23.5365,23.8158,16000.0
2008-01-22 10:00:00,23.95,24.09,23.88,24.09,6400.0,23.8856,24.0252,23.8158,24.0252,6400.0
2008-01-22 10:05:00,24.15,24.2,24.03,24.11,3700.0,24.085,24.1349,23.9654,24.0451,3700.0
2008-01-22 10:10:00,24.11,24.27,24.07,24.12,11800.0,24.0451,24.2047,24.0052,24.0551,11800.0
2008-01-22 10:15:00,24.12,24.3,24.09,24.19,4300.0,24.0551,24.2346,24.0252,24.1249,4300.0
2008-01-22 10:20:00,24.3,24.42,24.1,24.29,8400.0,24.2346,24.3543,24.0352,24.2247,8400.0
2008-01-22 10:25:00,24.29,24.53,24.19,24.41,10200.0,24.2247,24.464,24.1249,24.3443,10200.0
2008-01-22 10:30:00,24.39,24.47,24.35,24.47,9700.0,24.3244,24.4042,24.2845,24.4042,9700.0
2008-01-22 10:35:00,24.44,24.51,24.29,24.32,9900.0,24.3742,24.4441,24.2247,24.2546,9900.0
2008-01-22 10:40:00,24.32,24.55,24.32,24.36,9700.0,24.2546,24.484,24.2546,24.2945,9700.0
2008-01-22 10:45:00,24.28,24.47,24.28,24.35,16700.0,24.2147,24.4042,24.2147,24.2845,16700.0
2008-01-22 10:50:00,24.35,24.51,24.35,24.47,10700.0,24.2845,24.4441,24.2845,24.4042,10700.0
2008-01-22 10:55:00,24.53,24.68,24.47,24.54,15000.0,24.464,24.6136,24.4042,24.474,15000.0
2008-01-22 11:00:00,24.6,25.0,24.58,24.88,19000.0,24.5338,24.9327,24.5139,24.8131,19000.0
2008-01-22 11:05:00,24.9,24.99,24.72,24.99,13200.0,24.833,24.9228,24.6535,24.9228,13200.0
2008-01-22 11:10:00,25.0,25.21,24.72,25.07,63400.0,24.9327,25.1422,24.6535,25.0026,63400.0
2008-01-22 11:15:00,25.07,25.14,25.0,25.01,14100.0,25.0026,25.0724,24.9327,24.9427,14100.0
2008-01-22 11:20:00,25.03,25.25,25.0,25.12,31800.0,24.9627,25.1821,24.9327,25.0524,31800.0
2008-01-22 11:25:00,25.11,25.2,25.07,25.1,5900.0,25.0424,25.1322,25.0026,25.0325,5900.0
2008-01-22 11:30:00,25.1,25.15,25.03,25.12,13700.0,25.0325,25.0823,24.9627,25.0524,13700.0
2008-01-22 11:35:00,25.14,25.17,25.08,25.13,10400.0,25.0724,25.1023,25.0125,25.0624,10400.0
2008-01-22 11:40:00,25.16,25.18,25.08,25.15,9000.0,25.0923,25.1123,25.0125,25.0823,9000.0
2008-01-22 11:45:00,25.11,25.13,24.92,25.0,17000.0,25.0424,25.0624,24.853,24.9327,17000.0
2008-01-22 11:50:00,25.05,25.06,25.0,25.04,10700.0,24.9826,24.9926,24.9327,24.9726,10700.0
2008-01-22 11:55:00,25.06,25.07,25.0,25.05,52200.0,24.9926,25.0026,24.9327,24.9826,52200.0
2008-01-22 12:00:00,25.03,25.1,24.96,25.1,34200.0,24.9627,25.0325,24.8929,25.0325,34200.0
2008-01-22 12:05:00,25.09,25.21,25.07,25.18,20100.0,25.0225,25.1422,25.0026,25.1123,20100.0
2008-01-22 12:10:00,25.18,25.21,25.15,25.2,23800.0,25.1123,25.1422,25.0823,25.1322,23800.0
2008-01-22 12:15:00,25.19,25.19,25.09,25.09,13400.0,25.1222,25.1222,25.0225,25.0225,13400.0
2008-01-22 12:20:00,25.07,25.15,25.05,25.05,6500.0,25.0026,25.0823,24.9826,24.9826,6500.0
2008-01-22 12:25:00,25.09,25.15,25.06,25.06,5100.0,25.0225,25.0823,24.9926,24.9926,5100.0
2008-01-22 12:30:00,25.03,25.06,25.01,25.05,2100.0,24.9627,24.9926,24.9427,24.9826,2100.0
2008-01-22 12:35:00,25.05,25.1,25.02,25.1,5100.0,24.9826,25.0325,24.9527,25.0325,5100.0
2008-01-22 12:40:00,25.09,25.1,25.0,25.05,12700.0,25.0225,25.0325,24.9327,24.9826,12700.0
2008-01-22 12:45:00,25.05,25.1,25.01,25.04,35800.0,24.9826,25.0325,24.9427,24.9726,35800.0
2008-01-22 12:50:00,25.04,25.14,25.04,25.14,19600.0,24.9726,25.0724,24.9726,25.0724,19600.0
2008-01-22 12:55:00,25.14,25.14,25.08,25.12,6200.0,25.0724,25.0724,25.0125,25.0524,6200.0
2008-01-22 13:00:00,25.13,25.23,25.12,25.17,11200.0,25.0624,25.1621,25.0524,25.1023,11200.0
2008-01-22 13:05:00,25.19,25.22,25.17,25.17,6900.0,25.1222,25.1522,25.1023,25.1023,6900.0
2008-01-22 13:10:00,25.17,25.24,25.16,25.16,5800.0,25.1023,25.1721,25.0923,25.0923,5800.0
2008-01-22 13:15:00,25.17,25.2,25.13,25.13,4000.0,25.1023,25.1322,25.0624,25.0624,4000.0
2008-01-22 13:20:00,25.15,25.2,25.13,25.17,31300.0,25.0823,25.1322,25.0624,25.1023,31300.0
2008-01-22 13:25:00,25.19,25.2,25.05,25.05,19100.0,25.1222,25.1322,24.9826,24.9826,19100.0
2008-01-22 13:30:00,25.01,25.06,24.89,24.97,5800.0,24.9427,24.9926,24.823,24.9028,5800.0
2008-01-22 13:35:00,24.95,25.03,24.94,24.97,7000.0,24.8829,24.9627,24.8729,24.9028,7000.0
2008-01-22 13:40:00,24.97,25.0,24.76,24.87,12200.0,24.9028,24.9327,24.6934,24.8031,12200.0
2008-01-22 13:45:00,24.84,24.84,24.6,24.8,9500.0,24.7732,24.7732,24.5338,24.7333,9500.0
2008-01-22 13:50:00,24.77,24.83,24.7,24.76,4000.0,24.7034,24.7632,24.6336,24.6934,4000.0
2008-01-22 13:55:00,24.72,24.75,24.69,24.73,2600.0,24.6535,24.6834,24.6236,24.6635,2600.0
2008-01-22 14:00:00,24.72,24.81,24.72,24.76,15500.0,24.6535,24.7433,24.6535,24.6934,15500.0
2008-01-22 14:05:00,24.74,24.74,24.57,24.62,4800.0,24.6734,24.6734,24.5039,24.5538,4800.0
2008-01-22 14:10:00,24.59,24.7,24.59,24.69,7400.0,24.5238,24.6336,24.5238,24.6236,7400.0
2008-01-22 14:15:00,24.69,24.74,24.69,24.74,16600.0,24.6236,24.6734,24.6236,24.6734,16600.0
2008-01-22 14:20:00,24.72,24.78,24.7,24.78,9600.0,24.6535,24.7133,24.6336,24.7133,9600.0
2008-01-22 14:25:00,24.77,24.83,24.74,24.74,6400.0,24.7034,24.7632,24.6734,24.6734,6400.0
2008-01-22 14:30:00,24.74,24.74,24.6,24.6,3200.0,24.6734,24.6734,24.5338,24.5338,3200.0
2008-01-22 14:35:00,24.63,24.67,24.59,24.63,4700.0,24.5637,24.6036,24.5238,24.5637,4700.0
2008-01-22 14:40:00,24.65,24.75,24.62,24.75,5200.0,24.5837,24.6834,24.5538,24.6834,5200.0
2008-01-22 14:45:00,24.73,24.73,24.67,24.69,3200.0,24.6635,24.6635,24.6036,24.6236,3200.0
2008-01-22 14:50:00,24.68,24.71,24.67,24.71,3700.0,24.6136,24.6435,24.6036,24.6435,3700.0
2008-01-22 14:55:00,24.72,24.83,24.67,24.71,9900.0,24.6535,24.7632,24.6036,24.6435,9900.0
2008-01-22 15:00:00,24.71,24.76,24.69,24.71,4300.0,24.6435,24.6934,24.6236,24.6435,4300.0
2008-01-22 15:05:00,24.71,24.86,24.69,24.81,10500.0,24.6435,24.7931,24.6236,24.7433,10500.0
2008-01-22 15:10:00,24.79,24.82,24.73,24.82,13500.0,24.7233,24.7532,24.6635,24.7532,13500.0
2008-01-22 15:15:00,24.78,24.83,24.78,24.83,8200.0,24.7133,24.7632,24.7133,24.7632,8200.0
2008-01-22 15:20:00,24.83,24.9,24.83,24.87,20300.0,24.7632,24.833,24.7632,24.8031,20300.0
2008-01-22 15:25:00,24.87,24.88,24.8,24.88,9400.0,24.8031,24.8131,24.7333,24.8131,9400.0
2008-01-22 15:30:00,24.88,24.94,24.86,24.94,14000.0,24.8131,24.8729,24.7931,24.8729,14000.0
2008-01-22 15:35:00,24.94,24.96,24.91,24.93,13000.0,24.8729,24.8929,24.843,24.8629,13000.0
2008-01-22 15:40:00,24.94,24.97,24.76,24.83,11400.0,24.8729,24.9028,24.6934,24.7632,11400.0
2008-01-22 15:45:00,24.82,24.84,24.59,24.75,14800.0,24.7532,24.7732,24.5238,24.6834,14800.0
2008-01-22 15:50:00,24.75,24.78,24.4,24.56,33900.0,24.6834,24.7133,24.3344,24.4939,33900.0
2008-01-22 15:55:00,24.56,24.79,24.55,24.75,39400.0,24.4939,24.7233,24.484,24.6834,39400.0
2008-01-23 09:30:00,23.88,23.88,23.28,23.57,19500.0,23.8158,23.8158,23.2174,23.5066,19500.0
2008-01-23 09:35:00,23.55,23.65,23.37,23.37,11900.0,23.4866,23.5864,23.3071,23.3071,11900.0
2008-01-23 09:40:00,23.55,23.73,23.54,23.63,7300.0,23.4866,23.6662,23.4767,23.5664,7300.0
2008-01-23 09:45:00,23.61,23.9,23.54,23.85,26000.0,23.5465,23.8357,23.4767,23.7858,26000.0
2008-01-23 09:50:00,23.88,23.88,23.64,23.65,15500.0,23.8158,23.8158,23.5764,23.5864,15500.0
2008-01-23 09:55:00,23.64,23.71,23.55,23.66,17700.0,23.5764,23.6462,23.4866,23.5963,17700.0
2008-01-23 10:00:00,23.65,23.68,23.57,23.65,16000.0,23.5864,23.6163,23.5066,23.5864,16000.0
2008-01-23 10:05:00,23.6,23.68,23.52,23.52,20400.0,23.5365,23.6163,23.4567,23.4567,20400.0
2008-01-23 10:10:00,23.52,23.63,23.47,23.58,16800.0,23.4567,23.5664,23.4069,23.5166,16800.0
2008-01-23 10:15:00,23.53,23.77,23.48,23.7,21800.0,23.4667,23.7061,23.4168,23.6362,21800.0
2008-01-23 10:20:00,23.65,23.8,23.58,23.68,34300.0,23.5864,23.736,23.5166,23.6163,34300.0
2008-01-23 10:25:00,23.68,23.68,23.51,23.61,6800.0,23.6163,23.6163,23.4468,23.5465,6800.0
2008-01-23 10:30:00,23.56,23.56,23.45,23.45,5100.0,23.4966,23.4966,23.3869,23.3869,5100.0
2008-01-23 10:35:00,23.42,23.44,23.1,23.27,13800.0,23.357,23.3769,23.0379,23.2074,13800.0
2008-01-23 10:40:00,23.27,23.29,22.58,22.93,27200.0,23.2074,23.2273,22.5193,22.8683,27200.0
2008-01-23 10:45:00,22.92,23.04,22.85,22.99,20900.0,22.8583,22.978,22.7885,22.9282,20900.0
2008-01-23 10:50:00,23.04,23.36,22.95,22.96,38400.0,22.978,23.2972,22.8883,22.8982,38400.0
2008-01-23 10:55:00,23.0,23.14,22.94,23.13,7800.0,22.9381,23.0777,22.8783,23.0678,7800.0
2008-01-23 11:00:00,23.09,23.12,22.87,23.05,9000.0,23.0279,23.0578,22.8085,22.988,9000.0
2008-01-23 11:05:00,23.08,23.08,22.91,23.0,7400.0,23.0179,23.0179,22.8484,22.9381,7400.0
2008-01-23 11:10:00,23.01,23.04,22.94,23.0,4800.0,22.9481,22.978,22.8783,22.9381,4800.0
2008-01-23 11:15:00,22.98,23.15,22.94,23.15,10900.0,22.9182,23.0877,22.8783,23.0877,10900.0
2008-01-23 11:20:00,23.07,23.17,23.02,23.15,11700.0,23.0079,23.1077,22.9581,23.0877,11700.0
2008-01-23 11:25:00,23.16,23.16,22.98,22.98,1600.0,23.0977,23.0977,22.9182,22.9182,1600.0
2008-01-23 11:30:00,22.94,22.94,22.64,22.79,7300.0,22.8783,22.8783,22.5791,22.7287,7300.0
2008-01-23 11:35:00,22.78,22.78,22.49,22.65,9900.0,22.7187,22.7187,22.4295,22.5891,9900.0
2008-01-23 11:40:00,22.68,22.68,22.59,22.59,2700.0,22.619,22.619,22.5292,22.5292,2700.0
2008-01-23 11:45:00,22.57,22.57,22.29,22.33,8900.0,22.5093,22.5093,22.23,22.2699,8900.0
2008-01-23 11:50:00,22.34,22.5,22.32,22.5,32900.0,22.2799,22.4395,22.26,22.4395,32900.0
2008-01-23 11:55:00,22.54,22.67,22.51,22.51,15600.0,22.4794,22.609,22.4494,22.4494,15600.0
2008-01-23 12:00:00,22.5,22.57,22.44,22.44,3600.0,22.4395,22.5093,22.3796,22.3796,3600.0
2008-01-23 12:05:00,22.42,22.43,22.29,22.29,5900.0,22.3597,22.3697,22.23,22.23,5900.0
2008-01-23 12:10:00,22.31,22.35,22.25,22.34,23500.0,22.25,22.2899,22.1901,22.2799,23500.0
2008-01-23 12:15:00,22.31,22.31,22.11,22.18,14600.0,22.25,22.25,22.0505,22.1203,14600.0
2008-01-23 12:20:00,22.18,22.25,22.15,22.24,15000.0,22.1203,22.1901,22.0904,22.1802,15000.0
2008-01-23 12:25:00,22.23,22.27,22.16,22.25,9400.0,22.1702,22.2101,22.1004,22.1901,9400.0
2008-01-23 12:30:00,22.19,22.23,22.11,22.17,15800.0,22.1303,22.1702,22.0505,22.1104,15800.0
2008-01-23 12:35:00,22.12,22.15,21.92,21.97,32600.0,22.0605,22.0904,21.861,21.9109,32600.0
2008-01-23 12:40:00,21.9,21.93,21.71,21.72,28900.0,21.8411,21.871,21.6516,21.6616,28900.0
2008-01-23 12:45:00,21.75,21.75,21.45,21.52,50000.0,21.6915,21.6915,21.3923,21.4621,50000.0
2008-01-23 12:50:00,21.55,21.63,21.35,21.46,14800.0,21.492,21.5718,21.2926,21.4023,14800.0
2008-01-23 12:55:00,21.38,21.45,21.16,21.36,8600.0,21.3225,21.3923,21.1031,21.3025,8600.0
2008-01-23 13:00:00,21.34,21.74,21.33,21.57,23600.0,21.2826,21.6815,21.2726,21.512,23600.0
2008-01-23 13:05:00,21.53,21.56,21.43,21.45,3700.0,21.4721,21.502,21.3723,21.3923,3700.0
2008-01-23 13:10:00,21.46,21.49,21.45,21.48,9500.0,21.4023,21.4322,21.3923,21.4222,9500.0
2008-01-23 13:15:00,21.48,21.59,21.46,21.59,10400.0,21.4222,21.5319,21.4023,21.5319,10400.0
2008-01-23 13:20:00,21.6,21.7,21.45,21.6,27100.0,21.5419,21.6416,21.3923,21.5419,27100.0
2008-01-23 13:25:00,21.6,21.67,21.46,21.47,16200.0,21.5419,21.6117,21.4023,21.4122,16200.0
2008-01-23 13:30:00,21.5,21.69,21.45,21.69,19700.0,21.4422,21.6316,21.3923,21.6316,19700.0
2008-01-23 13:35:00,21.7,21.76,21.65,21.76,12800.0,21.6416,21.7015,21.5918,21.7015,12800.0
2008-01-23 13:40:00,21.75,21.92,21.54,21.6,27700.0,21.6915,21.861,21.4821,21.5419,27700.0
2008-01-23 13:45:00,21.6,21.71,21.53,21.65,5400.0,21.5419,21.6516,21.4721,21.5918,5400.0
2008-01-23 13:50:00,21.68,21.72,21.59,21.61,4400.0,21.6217,21.6616,21.5319,21.5519,4400.0
2008-01-23 13:55:00,21.64,21.69,21.61,21.61,4300.0,21.5818,21.6316,21.5519,21.5519,4300.0
2008-01-23 14:00:00,21.59,21.59,21.52,21.56,9000.0,21.5319,21.5319,21.4621,21.502,9000.0
2008-01-23 14:05:00,21.56,21.69,21.56,21.69,5300.0,21.502,21.6316,21.502,21.6316,5300.0
2008-01-23 14:10:00,21.69,21.69,21.6,21.67,5700.0,21.6316,21.6316,21.5419,21.6117,5700.0
2008-01-23 14:15:00,21.65,21.72,21.62,21.7,8900.0,21.5918,21.6616,21.5618,21.6416,8900.0
2008-01-23 14:20:00,21.7,21.87,21.67,21.85,8700.0,21.6416,21.8112,21.6117,21.7912,8700.0
2008-01-23 14:25:00,21.86,22.21,21.85,22.07,23100.0,21.8012,22.1502,21.7912,22.0106,23100.0
2008-01-23 14:30:00,22.07,22.07,21.94,21.99,13300.0,22.0106,22.0106,21.881,21.9308,13300.0
2008-01-23 14:35:00,21.98,22.11,21.87,22.11,9100.0,21.9209,22.0505,21.8112,22.0505,9100.0
2008-01-23 14:40:00,22.06,22.1,21.9,21.9,3900.0,22.0007,22.0405,21.8411,21.8411,3900.0
2008-01-23 14:45:00,21.84,22.02,21.84,21.98,10500.0,21.7812,21.9608,21.7812,21.9209,10500.0
2008-01-23 14:50:00,21.98,21.98,21.87,21.88,3800.0,21.9209,21.9209,21.8112,21.8211,3800.0
2008-01-23 14:55:00,21.83,21.98,21.83,21.9,9700.0,21.7713,21.9209,21.7713,21.8411,9700.0
2008-01-23 15:00:00,21.95,22.31,21.95,22.24,11300.0,21.8909,22.25,21.8909,22.1802,11300.0
2008-01-23 15:05:00,22.27,22.52,22.16,22.51,24600.0,22.2101,22.4594,22.1004,22.4494,24600.0
2008-01-23 15:10:00,22.5,22.75,22.48,22.69,24200.0,22.4395,22.6888,22.4195,22.629,24200.0
2008-01-23 15:15:00,22.67,22.93,22.6,22.62,30300.0,22.609,22.8683,22.5392,22.5591,30300.0
2008-01-23 15:20:00,22.63,22.7,22.45,22.67,12400.0,22.5691,22.6389,22.3896,22.609,12400.0
2008-01-23 15:25:00,22.66,22.68,22.45,22.64,35700.0,22.599,22.619,22.3896,22.5791,35700.0
2008-01-23 15:30:00,22.64,22.8,22.61,22.77,19700.0,22.5791,22.7387,22.5492,22.7087,19700.0
2008-01-23 15:35:00,22.72,22.96,22.67,22.92,22200.0,22.6589,22.8982,22.609,22.8583,22200.0
2008-01-23 15:40:00,22.9,22.92,22.76,22.84,21100.0,22.8384,22.8583,22.6988,22.7786,21100.0
2008-01-23 15:45:00,22.84,23.02,22.76,23.01,23200.0,22.7786,22.9581,22.6988,22.9481,23200.0
2008-01-23 15:50:00,22.98,23.04,22.82,22.94,24200.0,22.9182,22.978,22.7586,22.8783,24200.0
2008-01-23 15:55:00,22.92,23.06,22.88,23.06,15600.0,22.8583,22.998,22.8184,22.998,15600.0
2008-01-24 09:30:00,22.9,22.9,22.58,22.59,7900.0,22.8384,22.8384,22.5193,22.5292,7900.0
2008-01-24 09:35:00,22.7,23.01,22.62,22.8,1800.0,22.6389,22.9481,22.5591,22.7387,1800.0
2008-01-24 09:40:00,22.92,23.21,22.79,23.01,3900.0,22.8583,23.1476,22.7287,22.9481,3900.0
2008-01-24 09:45:00,23.09,23.18,23.0,23.05,4800.0,23.0279,23.1176,22.9381,22.988,4800.0
2008-01-24 09:50:00,23.06,23.43,23.03,23.38,2500.0,22.998,23.367,22.968,23.3171,2500.0
2008-01-24 09:55:00,23.4,23.42,23.31,23.4,1700.0,23.337,23.357,23.2473,23.337,1700.0
2008-01-24 10:00:00,23.42,23.69,23.37,23.66,6400.0,23.357,23.6263,23.3071,23.5963,6400.0
2008-01-24 10:05:00,23.63,23.74,23.58,23.64,6800.0,23.5664,23.6761,23.5166,23.5764,6800.0
2008-01-24 10:10:00,23.68,23.71,23.29,23.29,7900.0,23.6163,23.6462,23.2273,23.2273,7900.0
2008-01-24 10:15:00,23.33,23.49,23.23,23.41,2800.0,23.2672,23.4268,23.1675,23.347,2800.0
2008-01-24 10:20:00,23.4,23.4,23.28,23.28,2800.0,23.337,23.337,23.2174,23.2174,2800.0
2008-01-24 10:25:00,23.28,23.47,23.25,23.36,3100.0,23.2174,23.4069,23.1875,23.2972,3100.0
2008-01-24 10:30:00,23.41,23.41,23.25,23.34,4900.0,23.347,23.347,23.1875,23.2772,4900.0
2008-01-24 10:35:00,23.32,23.37,23.29,23.29,3600.0,23.2573,23.3071,23.2273,23.2273,3600.0
2008-01-24 10:40:00,23.32,23.32,23.21,23.22,8000.0,23.2573,23.2573,23.1476,23.1575,8000.0
2008-01-24 10:45:00,23.21,23.27,23.17,23.27,1800.0,23.1476,23.2074,23.1077,23.2074,1800.0
2008-01-24 10:50:00,23.27,23.3,23.23,23.23,2300.0,23.2074,23.2373,23.1675,23.1675,2300.0
2008-01-24 10:55:00,23.28,23.29,23.09,23.09,4500.0,23.2174,23.2273,23.0279,23.0279,4500.0
2008-01-24 11:00:00,23.09,23.16,23.01,23.07,5000.0,23.0279,23.0977,22.9481,23.0079,5000.0
2008-01-24 11:05:00,23.04,23.06,23.0,23.06,3700.0,22.978,22.998,22.9381,22.998,3700.0
2008-01-24 11:10:00,23.09,23.17,23.07,23.09,3400.0,23.0279,23.1077,23.0079,23.0279,3400.0
2008-01-24 11:15:00,23.15,23.2,23.11,23.17,3900.0,23.0877,23.1376,23.0478,23.1077,3900.0
2008-01-24 11:20:00,23.11,23.14,23.11,23.12,4000.0,23.0478,23.0777,23.0478,23.0578,4000.0
2008-01-24 11:25:00,23.12,23.12,22.96,23.08,4400.0,23.0578,23.0578,22.8982,23.0179,4400.0
2008-01-24 11:30:00,23.12,23.12,23.0,23.08,6600.0,23.0578,23.0578,22.9381,23.0179,6600.0
2008-01-24 11:35:00,23.03,23.05,22.87,22.97,3400.0,22.968,22.988,22.8085,22.9082,3400.0
2008-01-24 11:40:00,22.97,22.98,22.86,22.88,4300.0,22.9082,22.9182,22.7985,22.8184,4300.0
2008-01-24 11:45:00,22.88,23.0,22.84,22.89,5500.0,22.8184,22.9381,22.7786,22.8284,5500.0
2008-01-24 11:50:00,22.9,22.9,22.82,22.87,5000.0,22.8384,22.8384,22.7586,22.8085,5000.0
2008-01-24 11:55:00,22.87,22.9,22.78,22.88,3500.0,22.8085,22.8384,22.7187,22.8184,3500.0
2008-01-24 12:00:00,22.84,22.84,22.8,22.8,2100.0,22.7786,22.7786,22.7387,22.7387,2100.0
2008-01-24 12:05:00,22.8,22.83,22.79,22.79,2100.0,22.7387,22.7686,22.7287,22.7287,2100.0
2008-01-24 12:10:00,22.79,22.81,22.78,22.78,3200.0,22.7287,22.7486,22.7187,22.7187,3200.0
2008-01-24 12:15:00,22.78,22.78,22.53,22.71,14600.0,22.7187,22.7187,22.4694,22.6489,14600.0
2008-01-24 12:20:00,22.68,22.72,22.67,22.68,1100.0,22.619,22.6589,22.609,22.619,1100.0
2008-01-24 12:25:00,22.64,22.65,22.45,22.47,5700.0,22.5791,22.5891,22.3896,22.4095,5700.0
2008-01-24 12:30:00,22.47,22.51,22.42,22.51,6900.0,22.4095,22.4494,22.3597,22.4494,6900.0
2008-01-24 12:35:00,22.51,22.51,22.22,22.32,6900.0,22.4494,22.4494,22.1602,22.26,6900.0
2008-01-24 12:40:00,22.31,22.35,22.28,22.32,6100.0,22.25,22.2899,22.2201,22.26,6100.0
2008-01-24 12:45:00,22.32,22.49,22.32,22.48,3700.0,22.26,22.4295,22.26,22.4195,3700.0
2008-01-24 12:50:00,22.47,22.65,22.45,22.52,6200.0,22.4095,22.5891,22.3896,22.4594,6200.0
2008-01-24 12:55:00,22.5,22.55,22.5,22.53,1200.0,22.4395,22.4893,22.4395,22.4694,1200.0
2008-01-24 13:00:00,22.55,22.56,22.44,22.48,3800.0,22.4893,22.4993,22.3796,22.4195,3800.0
2008-01-24 13:05:00,22.48,22.48,22.22,22.25,4600.0,22.4195,22.4195,22.1602,22.1901,4600.0
2008-01-24 13:10:00,22.27,22.43,22.27,22.42,2100.0,22.2101,22.3697,22.2101,22.3597,2100.0
2008-01-24 13:15:00,22.41,22.44,22.38,22.38,2200.0,22.3497,22.3796,22.3198,22.3198,2200.0
2008-01-24 13:20:00,22.38,22.38,22.3,22.3,2300.0,22.3198,22.3198,22.24,22.24,2300.0
2008-01-24 13:25:00,22.29,22.32,22.26,22.26,5200.0,22.23,22.26,22.2001,22.2001,5200.0
2008-01-24 13:30:00,22.27,22.28,22.16,22.23,3000.0,22.2101,22.2201,22.1004,22.1702,3000.0
2008-01-24 13:35:00,22.22,22.25,22.22,22.25,1200.0,22.1602,22.1901,22.1602,22.1901,1200.0
2008-01-24 13:40:00,22.28,22.29,22.25,22.25,6300.0,22.2201,22.23,22.1901,22.1901,6300.0
2008-01-24 13:45:00,22.28,22.32,22.26,22.26,10200.0,22.2201,22.26,22.2001,22.2001,10200.0
2008-01-24 13:50:00,22.26,22.3,22.25,22.27,5100.0,22.2001,22.24,22.1901,22.2101,5100.0
2008-01-24 13:55:00,22.25,22.26,22.0,22.15,6600.0,22.1901,22.2001,21.9408,22.0904,6600.0
2008-01-24 14:00:00,22.19,22.27,22.16,22.26,2800.0,22.1303,22.2101,22.1004,22.2001,2800.0
2008-01-24 14:05:00,22.25,22.3,22.23,22.3,3800.0,22.1901,22.24,22.1702,22.24,3800.0
2008-01-24 14:10:00,22.28,22.35,22.25,22.3,8500.0,22.2201,22.2899,22.1901,22.24,8500.0
2008-01-24 14:15:00,22.31,22.31,22.23,22.26,16600.0,22.25,22.25,22.1702,22.2001,16600.0
2008-01-24 14:20:00,22.26,22.41,22.26,22.41,1700.0,22.2001,22.3497,22.2001,22.3497,1700.0
2008-01-24 14:25:00,22.46,22.47,22.38,22.47,1900.0,22.3996,22.4095,22.3198,22.4095,1900.0
2008-01-24 14:30:00,22.48,22.51,22.45,22.49,7700.0,22.4195,22.4494,22.3896,22.4295,7700.0
2008-01-24 14:35:00,22.5,22.52,22.44,22.5,5000.0,22.4395,22.4594,22.3796,22.4395,5000.0
2008-01-24 14:40:00,22.54,22.58,22.5,22.51,8300.0,22.4794,22.5193,22.4395,22.4494,8300.0
2008-01-24 14:45:00,22.47,22.5,22.44,22.48,2200.0,22.4095,22.4395,22.3796,22.4195,2200.0
2008-01-24 14:50:00,22.47,22.51,22.44,22.48,8900.0,22.4095,22.4494,22.3796,22.4195,8900.0
2008-01-24 14:55:00,22.5,22.53,22.44,22.45,7300.0,22.4395,22.4694,22.3796,22.3896,7300.0
2008-01-24 15:00:00,22.44,22.55,22.42,22.52,2200.0,22.3796,22.4893,22.3597,22.4594,2200.0
2008-01-24 15:05:00,22.51,22.51,22.42,22.5,2400.0,22.4494,22.4494,22.3597,22.4395,2400.0
2008-01-24 15:10:00,22.47,22.48,22.44,22.45,2000.0,22.4095,22.4195,22.3796,22.3896,2000.0
2008-01-24 15:15:00,22.45,22.51,22.44,22.48,10500.0,22.3896,22.4494,22.3796,22.4195,10500.0
2008-01-24 15:20:00,22.49,22.53,22.48,22.51,6300.0,22.4295,22.4694,22.4195,22.4494,6300.0
2008-01-24 15:25:00,22.5,22.54,22.44,22.46,5400.0,22.4395,22.4794,22.3796,22.3996,5400.0
2008-01-24 15:30:00,22.47,22.55,22.47,22.5,5400.0,22.4095,22.4893,22.4095,22.4395,5400.0
2008-01-24 15:35:00,22.5,22.55,22.49,22.52,8000.0,22.4395,22.4893,22.4295,22.4594,8000.0
2008-01-24 15:40:00,22.51,22.57,22.46,22.46,6400.0,22.4494,22.5093,22.3996,22.3996,6400.0
2008-01-24 15:45:00,22.51,22.56,22.44,22.53,13500.0,22.4494,22.4993,22.3796,22.4694,13500.0
2008-01-24 15:50:00,22.58,22.58,22.3,22.42,17400.0,22.5193,22.5193,22.24,22.3597,17400.0
2008-01-24 15:55:00,22.42,22.43,22.29,22.29,12200.0,22.3597,22.3697,22.23,22.23,12200.0
2008-01-25 09:30:00,22.55,22.96,22.48,22.66,12200.0,22.4893,22.8982,22.4195,22.599,12200.0
2008-01-25 09:35:00,22.63,22.82,22.38,22.38,5700.0,22.5691,22.7586,22.3198,22.3198,5700.0
2008-01-25 09:40:00,22.36,22.55,22.35,22.35,1700.0,22.2998,22.4893,22.2899,22.2899,1700.0
2008-01-25 09:45:00,22.42,22.42,22.37,22.4,1400.0,22.3597,22.3597,22.3098,22.3397,1400.0
2008-01-25 09:50:00,22.38,22.38,22.22,22.35,5300.0,22.3198,22.3198,22.1602,22.2899,5300.0
2008-01-25 09:55:00,22.38,22.38,22.21,22.3,1900.0,22.3198,22.3198,22.1502,22.24,1900.0
2008-01-25 10:00:00,22.31,22.34,22.27,22.27,2100.0,22.25,22.2799,22.2101,22.2101,2100.0
2008-01-25 10:05:00,22.24,22.24,22.2,22.2,1700.0,22.1802,22.1802,22.1403,22.1403,1700.0
2008-01-25 10:10:00,22.21,22.27,22.13,22.2,4000.0,22.1502,22.2101,22.0705,22.1403,4000.0
2008-01-25 10:15:00,22.22,22.34,22.17,22.3,5400.0,22.1602,22.2799,22.1104,22.24,5400.0
2008-01-25 10:20:00,22.22,22.22,22.15,22.2,1600.0,22.1602,22.1602,22.0904,22.1403,1600.0
2008-01-25 10:25:00,22.17,22.21,22.17,22.2,3600.0,22.1104,22.1502,22.1104,22.1403,3600.0
2008-01-25 10:30:00,22.2,22.25,22.12,22.15,3300.0,22.1403,22.1901,22.0605,22.0904,3300.0
2008-01-25 10:35:00,22.21,22.22,22.04,22.1,3400.0,22.1502,22.1602,21.9807,22.0405,3400.0
2008-01-25 10:40:00,22.14,22.14,21.9,21.97,12000.0,22.0804,22.0804,21.8411,21.9109,12000.0
2008-01-25 10:45:00,21.97,22.12,21.97,22.09,4900.0,21.9109,22.0605,21.9109,22.0306,4900.0
2008-01-25 10:50:00,22.09,22.15,22.08,22.14,4200.0,22.0306,22.0904,22.0206,22.0804,4200.0
2008-01-25 10:55:00,22.17,22.17,22.0,22.02,5000.0,22.1104,22.1104,21.9408,21.9608,5000.0
2008-01-25 11:00:00,22.03,22.07,21.98,22.04,4000.0,21.9707,22.0106,21.9209,21.9807,4000.0
2008-01-25 11:05:00,22.0,22.1,22.0,22.09,2800.0,21.9408,22.0405,21.9408,22.0306,2800.0
2008-01-25 11:10:00,22.12,22.12,22.01,22.05,2200.0,22.0605,22.0605,21.9508,21.9907,2200.0
2008-01-25 11:15:00,22.08,22.15,22.04,22.15,2600.0,22.0206,22.0904,21.9807,22.0904,2600.0
2008-01-25 11:20:00,22.15,22.2,22.14,22.17,2800.0,22.0904,22.1403,22.0804,22.1104,2800.0
2008-01-25 11:25:00,22.16,22.16,22.02,22.15,3100.0,22.1004,22.1004,21.9608,22.0904,3100.0
2008-01-25 11:30:00,22.19,22.24,22.19,22.22,4200.0,22.1303,22.1802,22.1303,22.1602,4200.0
2008-01-25 11:35:00,22.2,22.23,22.19,22.22,3600.0,22.1403,22.1702,22.1303,22.1602,3600.0
2008-01-25 11:40:00,22.23,22.25,22.22,22.23,3800.0,22.1702,22.1901,22.1602,22.1702,3800.0
2008-01-25 11:45:00,22.24,22.26,22.22,22.22,3100.0,22.1802,22.2001,22.1602,22.1602,3100.0
2008-01-25 11:50:00,22.26,22.26,22.19,22.25,4400.0,22.2001,22.2001,22.1303,22.1901,4400.0
2008-01-25 11:55:00,22.22,22.25,22.22,22.25,300.0,22.1602,22.1901,22.1602,22.1901,300.0
2008-01-25 12:00:00,22.24,22.27,22.22,22.22,12800.0,22.1802,22.2101,22.1602,22.1602,12800.0
2008-01-25 12:05:00,22.22,22.25,22.22,22.24,1700.0,22.1602,22.1901,22.1602,22.1802,1700.0
2008-01-25 12:10:00,22.24,22.24,22.22,22.24,500.0,22.1802,22.1802,22.1602,22.1802,500.0
2008-01-25 12:15:00,22.24,22.24,22.23,22.24,3100.0,22.1802,22.1802,22.1702,22.1802,3100.0
2008-01-25 12:20:00,22.24,22.27,22.23,22.27,1600.0,22.1802,22.2101,22.1702,22.2101,1600.0
2008-01-25 12:25:00,22.24,22.24,22.22,22.22,1800.0,22.1802,22.1802,22.1602,22.1602,1800.0
2008-01-25 12:30:00,22.22,22.23,22.2,22.23,1100.0,22.1602,22.1702,22.1403,22.1702,1100.0
2008-01-25 12:35:00,22.2,22.22,22.15,22.2,4300.0,22.1403,22.1602,22.0904,22.1403,4300.0
2008-01-25 12:40:00,22.18,22.19,22.17,22.19,1800.0,22.1203,22.1303,22.1104,22.1303,1800.0
2008-01-25 12:45:00,22.19,22.19,22.14,22.14,1800.0,22.1303,22.1303,22.0804,22.0804,1800.0
2008-01-25 12:50:00,22.09,22.1,22.02,22.04,2500.0,22.0306,22.0405,21.9608,21.9807,2500.0
2008-01-25 12:55:00,22.04,22.2,22.02,22.12,6500.0,21.9807,22.1403,21.9608,22.0605,6500.0
2008-01-25 13:00:00,22.14,22.14,22.05,22.08,2800.0,22.0804,22.0804,21.9907,22.0206,2800.0
2008-01-25 13:05:00,22.11,22.18,22.11,22.14,1300.0,22.0505,22.1203,22.0505,22.0804,1300.0
2008-01-25 13:10:00,22.16,22.24,22.16,22.22,5100.0,22.1004,22.1802,22.1004,22.1602,5100.0
2008-01-25 13:15:00,22.22,22.25,22.22,22.24,5500.0,22.1602,22.1901,22.1602,22.1802,5500.0
2008-01-25 13:20:00,22.24,22.24,22.1,22.1,1000.0,22.1802,22.1802,22.0405,22.0405,1000.0
2008-01-25 13:25:00,22.1,22.14,22.02,22.04,3600.0,22.0405,22.0804,21.9608,21.9807,3600.0
2008-01-25 13:30:00,22.03,22.04,21.95,21.99,5400.0,21.9707,21.9807,21.8909,21.9308,5400.0
2008-01-25 13:35:00,22.0,22.0,21.85,21.88,2600.0,21.9408,21.9408,21.7912,21.8211,2600.0
2008-01-25 13:40:00,21.84,22.02,21.84,21.92,5500.0,21.7812,21.9608,21.7812,21.861,5500.0
2008-01-25 13:45:00,21.97,21.97,21.8,21.81,3400.0,21.9109,21.9109,21.7414,21.7513,3400.0
2008-01-25 13:50:00,21.8,21.85,21.72,21.74,5800.0,21.7414,21.7912,21.6616,21.6815,5800.0
2008-01-25 13:55:00,21.72,21.78,21.72,21.75,6500.0,21.6616,21.7214,21.6616,21.6915,6500.0
2008-01-25 14:00:00,21.76,21.82,21.75,21.82,4000.0,21.7015,21.7613,21.6915,21.7613,4000.0
2008-01-25 14:05:00,21.8,21.84,21.78,21.79,4200.0,21.7414,21.7812,21.7214,21.7314,4200.0
2008-01-25 14:10:00,21.78,21.92,21.78,21.9,3000.0,21.7214,21.861,21.7214,21.8411,3000.0
2008-01-25 14:15:00,21.88,21.91,21.86,21.87,3800.0,21.8211,21.8511,21.8012,21.8112,3800.0
2008-01-25 14:20:00,21.91,21.93,21.87,21.9,1500.0,21.8511,21.871,21.8112,21.8411,1500.0
2008-01-25 14:25:00,21.91,21.91,21.8,21.8,7000.0,21.8511,21.8511,21.7414,21.7414,7000.0
2008-01-25 14:30:00,21.78,21.86,21.78,21.84,1900.0,21.7214,21.8012,21.7214,21.7812,1900.0
2008-01-25 14:35:00,21.83,21.85,21.77,21.77,3700.0,21.7713,21.7912,21.7114,21.7114,3700.0
2008-01-25 14:40:00,21.78,21.78,21.7,21.73,3000.0,21.7214,21.7214,21.6416,21.6715,3000.0
2008-01-25 14:45:00,21.71,21.72,21.66,21.69,4600.0,21.6516,21.6616,21.6017,21.6316,4600.0
2008-01-25 14:50:00,21.73,21.73,21.54,21.59,7500.0,21.6715,21.6715,21.4821,21.5319,7500.0
2008-01-25 14:55:00,21.57,21.68,21.57,21.66,3700.0,21.512,21.6217,21.512,21.6017,3700.0
2008-01-25 15:00:00,21.61,21.66,21.6,21.65,5100.0,21.5519,21.6017,21.5419,21.5918,5100.0
2008-01-25 15:05:00,21.66,21.66,21.59,21.65,5500.0,21.6017,21.6017,21.5319,21.5918,5500.0
2008-01-25 15:10:00,21.65,21.69,21.59,21.67,8300.0,21.5918,21.6316,21.5319,21.6117,8300.0
2008-01-25 15:15:00,21.7,21.75,21.67,21.7,5400.0,21.6416,21.6915,21.6117,21.6416,5400.0
2008-01-25 15:20:00,21.7,21.8,21.7,21.79,2400.0,21.6416,21.7414,21.6416,21.7314,2400.0
2008-01-25 15:25:00,21.78,21.79,21.69,21.74,4900.0,21.7214,21.7314,21.6316,21.6815,4900.0
2008-01-25 15:30:00,21.73,21.86,21.71,21.86,5000.0,21.6715,21.8012,21.6516,21.8012,5000.0
2008-01-25 15:35:00,21.84,21.87,21.79,21.87,4800.0,21.7812,21.8112,21.7314,21.8112,4800.0
2008-01-25 15:40:00,21.88,21.9,21.78,21.81,7100.0,21.8211,21.8411,21.7214,21.7513,7100.0
2008-01-25 15:45:00,21.8,21.81,21.73,21.74,6000.0,21.7414,21.7513,21.6715,21.6815,6000.0
2008-01-25 15:50:00,21.75,21.81,21.7,21.81,8000.0,21.6915,21.7513,21.6416,21.7513,8000.0
2008-01-25 15:55:00,21.81,21.91,21.79,21.91,7600.0,21.7513,21.8511,21.7314,21.8511,7600.0
2008-01-28 09:30:00,21.9,21.91,21.76,21.81,2800.0,21.8411,21.8511,21.7015,21.7513,2800.0
2008-01-28 09:35:00,21.78,21.78,21.53,21.68,4000.0,21.7214,21.7214,21.4721,21.6217,4000.0
2008-01-28 09:40:00,21.71,21.76,21.68,21.72,4400.0,21.6516,21.7015,21.6217,21.6616,4400.0
2008-01-28 09:45:00,21.72,21.83,21.64,21.71,9700.0,21.6616,21.7713,21.5818,21.6516,9700.0
2008-01-28 09:50:00,21.63,21.71,21.55,21.55,2500.0,21.5718,21.6516,21.492,21.492,2500.0
2008-01-28 09:55:00,21.52,21.53,21.46,21.49,3800.0,21.4621,21.4721,21.4023,21.4322,3800.0
2008-01-28 10:00:00,21.42,21.47,21.27,21.4,9100.0,21.3624,21.4122,21.2128,21.3424,9100.0
2008-01-28 10:05:00,21.36,21.36,21.24,21.25,8500.0,21.3025,21.3025,21.1829,21.1928,8500.0
2008-01-28 10:10:00,21.26,21.28,21.21,21.25,15200.0,21.2028,21.2228,21.1529,21.1928,15200.0
2008-01-28 10:15:00,21.26,21.29,21.24,21.27,6800.0,21.2028,21.2327,21.1829,21.2128,6800.0
2008-01-28 10:20:00,21.25,21.3,21.24,21.26,4400.0,21.1928,21.2427,21.1829,21.2028,4400.0
2008-01-28 10:25:00,21.25,21.48,21.2,21.23,16700.0,21.1928,21.4222,21.143,21.1729,16700.0
2008-01-28 10:30:00,21.31,21.31,21.21,21.25,9200.0,21.2527,21.2527,21.1529,21.1928,9200.0
2008-01-28 10:35:00,21.25,21.25,21.04,21.12,14800.0,21.1928,21.1928,20.9834,21.0632,14800.0
2008-01-28 10:40:00,21.15,21.24,21.12,21.24,4100.0,21.0931,21.1829,21.0632,21.1829,4100.0
2008-01-28 10:45:00,21.24,21.43,21.24,21.4,4700.0,21.1829,21.3723,21.1829,21.3424,4700.0
2008-01-28 10:50:00,21.43,21.43,21.35,21.38,2500.0,21.3723,21.3723,21.2926,21.3225,2500.0
2008-01-28 10:55:00,21.34,21.5,21.34,21.47,4100.0,21.2826,21.4422,21.2826,21.4122,4100.0
2008-01-28 11:00:00,21.46,21.5,21.46,21.49,5100.0,21.4023,21.4422,21.4023,21.4322,5100.0
2008-01-28 11:05:00,21.48,21.48,21.4,21.41,2900.0,21.4222,21.4222,21.3424,21.3524,2900.0
2008-01-28 11:10:00,21.42,21.56,21.42,21.5,8900.0,21.3624,21.502,21.3624,21.4422,8900.0
2008-01-28 11:15:00,21.47,21.49,21.43,21.43,4100.0,21.4122,21.4322,21.3723,21.3723,4100.0
2008-01-28 11:20:00,21.47,21.52,21.44,21.47,7400.0,21.4122,21.4621,21.3823,21.4122,7400.0
2008-01-28 11:25:00,21.49,21.56,21.47,21.5,3600.0,21.4322,21.502,21.4122,21.4422,3600.0
2008-01-28 11:30:00,21.5,21.6,21.49,21.5,5900.0,21.4422,21.5419,21.4322,21.4422,5900.0
2008-01-28 11:35:00,21.49,21.55,21.48,21.52,7400.0,21.4322,21.492,21.4222,21.4621,7400.0
2008-01-28 11:40:00,21.47,21.47,21.42,21.42,900.0,21.4122,21.4122,21.3624,21.3624,900.0
2008-01-28 11:45:00,21.44,21.47,21.44,21.47,700.0,21.3823,21.4122,21.3823,21.4122,700.0
2008-01-28 11:50:00,21.46,21.46,21.44,21.44,300.0,21.4023,21.4023,21.3823,21.3823,300.0
2008-01-28 11:55:00,21.46,21.48,21.44,21.48,1000.0,21.4023,21.4222,21.3823,21.4222,1000.0
2008-01-28 12:00:00,21.45,21.5,21.44,21.45,1900.0,21.3923,21.4422,21.3823,21.3923,1900.0
2008-01-28 12:05:00,21.45,21.46,21.43,21.44,1400.0,21.3923,21.4023,21.3723,21.3823,1400.0
2008-01-28 12:10:00,21.41,21.44,21.41,21.43,700.0,21.3524,21.3823,21.3524,21.3723,700.0
2008-01-28 12:15:00,21.42,21.44,21.4,21.41,5200.0,21.3624,21.3823,21.3424,21.3524,5200.0
2008-01-28 12:20:00,21.42,21.45,21.42,21.45,800.0,21.3624,21.3923,21.3624,21.3923,800.0
2008-01-28 12:25:00,21.46,21.48,21.39,21.4,2800.0,21.4023,21.4222,21.3325,21.3424,2800.0
2008-01-28 12:30:00,21.44,21.53,21.43,21.47,3500.0,21.3823,21.4721,21.3723,21.4122,3500.0
2008-01-28 12:35:00,21.45,21.5,21.44,21.5,2000.0,21.3923,21.4422,21.3823,21.4422,2000.0
2008-01-28 12:40:00,21.49,21.56,21.49,21.56,2800.0,21.4322,21.502,21.4322,21.502,2800.0
2008-01-28 12:45:00,21.57,21.58,21.56,21.58,2500.0,21.512,21.5219,21.502,21.5219,2500.0
2008-01-28 12:50:00,21.57,21.58,21.43,21.44,2300.0,21.512,21.5219,21.3723,21.3823,2300.0
2008-01-28 12:55:00,21.44,21.48,21.44,21.48,500.0,21.3823,21.4222,21.3823,21.4222,500.0
2008-01-28 13:00:00,21.48,21.65,21.48,21.57,5000.0,21.4222,21.5918,21.4222,21.512,5000.0
2008-01-28 13:05:00,21.58,21.63,21.55,21.61,5700.0,21.5219,21.5718,21.492,21.5519,5700.0
2008-01-28 13:10:00,21.62,21.65,21.59,21.62,3500.0,21.5618,21.5918,21.5319,21.5618,3500.0
2008-01-28 13:15:00,21.62,21.66,21.62,21.62,3400.0,21.5618,21.6017,21.5618,21.5618,3400.0
2008-01-28 13:20:00,21.65,21.67,21.62,21.64,9400.0,21.5918,21.6117,21.5618,21.5818,9400.0
2008-01-28 13:25:00,21.64,21.64,21.57,21.59,7000.0,21.5818,21.5818,21.512,21.5319,7000.0
2008-01-28 13:30:00,21.59,21.62,21.52,21.55,7500.0,21.5319,21.5618,21.4621,21.492,7500.0
2008-01-28 13:35:00,21.52,21.52,21.46,21.47,5000.0,21.4621,21.4621,21.4023,21.4122,5000.0
2008-01-28 13:40:00,21.47,21.47,21.4,21.43,3300.0,21.4122,21.4122,21.3424,21.3723,3300.0
2008-01-28 13:45:00,21.43,21.43,21.36,21.41,1900.0,21.3723,21.3723,21.3025,21.3524,1900.0
2008-01-28 13:50:00,21.45,21.53,21.43,21.5,3200.0,21.3923,21.4721,21.3723,21.4422,3200.0
2008-01-28 13:55:00,21.5,21.53,21.4,21.4,1700.0,21.4422,21.4721,21.3424,21.3424,1700.0
2008-01-28 14:00:00,21.44,21.44,21.34,21.4,3300.0,21.3823,21.3823,21.2826,21.3424,3300.0
2008-01-28 14:05:00,21.38,21.5,21.37,21.48,2700.0,21.3225,21.4422,21.3125,21.4222,2700.0
2008-01-28 14:10:00,21.5,21.5,21.48,21.48,1100.0,21.4422,21.4422,21.4222,21.4222,1100.0
2008-01-28 14:15:00,21.48,21.56,21.48,21.53,8300.0,21.4222,21.502,21.4222,21.4721,8300.0
2008-01-28 14:20:00,21.52,21.53,21.48,21.48,3700.0,21.4621,21.4721,21.4222,21.4222,3700.0
2008-01-28 14:25:00,21.48,21.48,21.46,21.47,1800.0,21.4222,21.4222,21.4023,21.4122,1800.0
2008-01-28 14:30:00,21.45,21.6,21.45,21.6,3100.0,21.3923,21.5419,21.3923,21.5419,3100.0
2008-01-28 14:35:00,21.59,21.66,21.53,21.56,5200.0,21.5319,21.6017,21.4721,21.502,5200.0
2008-01-28 14:40:00,21.62,21.62,21.61,21.61,200.0,21.5618,21.5618,21.5519,21.5519,200.0
2008-01-28 14:45:00,21.61,21.64,21.5,21.5,2400.0,21.5519,21.5818,21.4422,21.4422,2400.0
2008-01-28 14:50:00,21.5,21.5,21.44,21.49,2300.0,21.4422,21.4422,21.3823,21.4322,2300.0
2008-01-28 14:55:00,21.49,21.49,21.38,21.38,1900.0,21.4322,21.4322,21.3225,21.3225,1900.0
2008-01-28 15:00:00,21.36,21.43,21.34,21.43,3200.0,21.3025,21.3723,21.2826,21.3723,3200.0
2008-01-28 15:05:00,21.47,21.48,21.41,21.46,2700.0,21.4122,21.4222,21.3524,21.4023,2700.0
2008-01-28 15:10:00,21.45,21.46,21.26,21.26,5300.0,21.3923,21.4023,21.2028,21.2028,5300.0
2008-01-28 15:15:00,21.26,21.37,21.25,21.27,7000.0,21.2028,21.3125,21.1928,21.2128,7000.0
2008-01-28 15:20:00,21.28,21.37,21.26,21.37,3600.0,21.2228,21.3125,21.2028,21.3125,3600.0
2008-01-28 15:25:00,21.37,21.39,21.35,21.36,1500.0,21.3125,21.3325,21.2926,21.3025,1500.0
2008-01-28 15:30:00,21.36,21.44,21.34,21.34,3400.0,21.3025,21.3823,21.2826,21.2826,3400.0
2008-01-28 15:35:00,21.32,21.41,21.32,21.41,4100.0,21.2626,21.3524,21.2626,21.3524,4100.0
2008-01-28 15:40:00,21.44,21.51,21.4,21.5,12300.0,21.3823,21.4521,21.3424,21.4422,12300.0
2008-01-28 15:45:00,21.48,21.5,21.4,21.45,3500.0,21.4222,21.4422,21.3424,21.3923,3500.0
2008-01-28 15:50:00,21.45,21.67,21.45,21.6,16900.0,21.3923,21.6117,21.3923,21.5419,16900.0
2008-01-28 15:55:00,21.61,21.74,21.59,21.63,19500.0,21.5519,21.6815,21.5319,21.5718,19500.0
2008-01-29 09:30:00,21.74,21.74,21.43,21.61,9000.0,21.6815,21.6815,21.3723,21.5519,9000.0
2008-01-29 09:35:00,21.61,21.61,21.49,21.52,1500.0,21.5519,21.5519,21.4322,21.4621,1500.0
2008-01-29 09:40:00,21.51,21.64,21.51,21.64,3300.0,21.4521,21.5818,21.4521,21.5818,3300.0
2008-01-29 09:45:00,21.57,21.61,21.52,21.56,1600.0,21.512,21.5519,21.4621,21.502,1600.0
2008-01-29 09:50:00,21.59,21.67,21.5,21.5,2500.0,21.5319,21.6117,21.4422,21.4422,2500.0
2008-01-29 09:55:00,21.49,21.52,21.25,21.27,4800.0,21.4322,21.4621,21.1928,21.2128,4800.0
2008-01-29 10:00:00,21.33,21.54,21.33,21.54,4000.0,21.2726,21.4821,21.2726,21.4821,4000.0
2008-01-29 10:05:00,21.5,21.58,21.38,21.38,5000.0,21.4422,21.5219,21.3225,21.3225,5000.0
2008-01-29 10:10:00,21.43,21.48,21.35,21.35,2500.0,21.3723,21.4222,21.2926,21.2926,2500.0
2008-01-29 10:15:00,21.3,21.4,21.3,21.39,1600.0,21.2427,21.3424,21.2427,21.3325,1600.0
2008-01-29 10:20:00,21.45,21.45,21.38,21.39,1400.0,21.3923,21.3923,21.3225,21.3325,1400.0
2008-01-29 10:25:00,21.35,21.45,21.34,21.45,1000.0,21.2926,21.3923,21.2826,21.3923,1000.0
2008-01-29 10:30:00,21.4,21.45,21.4,21.43,600.0,21.3424,21.3923,21.3424,21.3723,600.0
2008-01-29 10:35:00,21.43,21.47,21.37,21.42,2600.0,21.3723,21.4122,21.3125,21.3624,2600.0
2008-01-29 10:40:00,21.44,21.45,21.35,21.42,2400.0,21.3823,21.3923,21.2926,21.3624,2400.0
2008-01-29 10:45:00,21.41,21.41,21.21,21.21,2000.0,21.3524,21.3524,21.1529,21.1529,2000.0
2008-01-29 10:50:00,21.24,21.33,21.22,21.28,2600.0,21.1829,21.2726,21.1629,21.2228,2600.0
2008-01-29 10:55:00,21.29,21.3,21.26,21.27,1600.0,21.2327,21.2427,21.2028,21.2128,1600.0
2008-01-29 11:00:00,21.3,21.32,21.28,21.28,1800.0,21.2427,21.2626,21.2228,21.2228,1800.0
2008-01-29 11:05:00,21.31,21.34,21.28,21.32,1100.0,21.2527,21.2826,21.2228,21.2626,1100.0
2008-01-29 11:10:00,21.35,21.4,21.34,21.34,2100.0,21.2926,21.3424,21.2826,21.2826,2100.0
2008-01-29 11:15:00,21.3,21.41,21.3,21.41,2400.0,21.2427,21.3524,21.2427,21.3524,2400.0
2008-01-29 11:20:00,21.47,21.5,21.43,21.49,1900.0,21.4122,21.4422,21.3723,21.4322,1900.0
2008-01-29 11:25:00,21.47,21.52,21.46,21.46,4200.0,21.4122,21.4621,21.4023,21.4023,4200.0
2008-01-29 11:30:00,21.47,21.54,21.47,21.48,2800.0,21.4122,21.4821,21.4122,21.4222,2800.0
2008-01-29 11:35:00,21.5,21.51,21.46,21.51,2300.0,21.4422,21.4521,21.4023,21.4521,2300.0
2008-01-29 11:40:00,21.48,21.48,21.44,21.44,600.0,21.4222,21.4222,21.3823,21.3823,600.0
2008-01-29 11:45:00,21.44,21.45,21.43,21.44,1600.0,21.3823,21.3923,21.3723,21.3823,1600.0
2008-01-29 11:50:00,21.46,21.48,21.43,21.43,1100.0,21.4023,21.4222,21.3723,21.3723,1100.0
2008-01-29 11:55:00,21.46,21.46,21.41,21.45,2400.0,21.4023,21.4023,21.3524,21.3923,2400.0
2008-01-29 12:00:00,21.43,21.48,21.33,21.48,8000.0,21.3723,21.4222,21.2726,21.4222,8000.0
2008-01-29 12:05:00,21.45,21.46,21.37,21.37,6000.0,21.3923,21.4023,21.3125,21.3125,6000.0
2008-01-29 12:10:00,21.41,21.48,21.27,21.29,10000.0,21.3524,21.4222,21.2128,21.2327,10000.0
2008-01-29 12:15:00,21.27,21.33,21.23,21.24,10000.0,21.2128,21.2726,21.1729,21.1829,10000.0
2008-01-29 12:20:00,21.24,21.24,21.22,21.23,2000.0,21.1829,21.1829,21.1629,21.1729,2000.0
2008-01-29 12:25:00,21.23,21.23,21.11,21.19,4800.0,21.1729,21.1729,21.0532,21.133,4800.0
2008-01-29 12:30:00,21.17,21.19,21.14,21.14,1900.0,21.113,21.133,21.0831,21.0831,1900.0
2008-01-29 12:35:00,21.15,21.16,20.98,21.01,12800.0,21.0931,21.1031,20.9236,20.9535,12800.0
2008-01-29 12:40:00,21.0,21.11,20.98,20.99,9000.0,20.9435,21.0532,20.9236,20.9335,9000.0
2008-01-29 12:45:00,20.97,21.15,20.9,21.15,15500.0,20.9136,21.0931,20.8438,21.0931,15500.0
2008-01-29 12:50:00,21.17,21.17,21.1,21.1,2500.0,21.113,21.113,21.0432,21.0432,2500.0
2008-01-29 12:55:00,21.1,21.21,21.08,21.21,4900.0,21.0432,21.1529,21.0233,21.1529,4900.0
2008-01-29 13:00:00,21.21,21.25,21.17,21.2,2100.0,21.1529,21.1928,21.113,21.143,2100.0
2008-01-29 13:05:00,21.19,21.19,21.13,21.15,2500.0,21.133,21.133,21.0732,21.0931,2500.0
2008-01-29 13:10:00,21.13,21.18,21.13,21.18,700.0,21.0732,21.123,21.0732,21.123,700.0
2008-01-29 13:15:00,21.2,21.2,21.19,21.2,500.0,21.143,21.143,21.133,21.143,500.0
2008-01-29 13:20:00,21.19,21.19,21.16,21.16,1800.0,21.133,21.133,21.1031,21.1031,1800.0
2008-01-29 13:25:00,21.19,21.22,21.19,21.2,1800.0,21.133,21.1629,21.133,21.143,1800.0
2008-01-29 13:30:00,21.2,21.21,21.12,21.17,2000.0,21.143,21.1529,21.0632,21.113,2000.0
2008-01-29 13:35:00,21.13,21.13,21.12,21.12,2800.0,21.0732,21.0732,21.0632,21.0632,2800.0
2008-01-29 13:40:00,21.13,21.13,21.07,21.07,2100.0,21.0732,21.0732,21.0133,21.0133,2100.0
2008-01-29 13:45:00,21.07,21.17,21.05,21.13,4000.0,21.0133,21.113,20.9934,21.0732,4000.0
2008-01-29 13:50:00,21.14,21.14,21.13,21.13,800.0,21.0831,21.0831,21.0732,21.0732,800.0
2008-01-29 13:55:00,21.14,21.14,21.08,21.11,3000.0,21.0831,21.0831,21.0233,21.0532,3000.0
2008-01-29 14:00:00,21.12,21.18,21.12,21.18,3800.0,21.0632,21.123,21.0632,21.123,3800.0
2008-01-29 14:05:00,21.15,21.17,21.15,21.17,300.0,21.0931,21.113,21.0931,21.113,300.0
2008-01-29 14:10:00,21.14,21.17,21.14,21.15,2800.0,21.0831,21.113,21.0831,21.0931,2800.0
2008-01-29 14:15:00,21.16,21.17,21.1,21.1,7400.0,21.1031,21.113,21.0432,21.0432,7400.0
2008-01-29 14:20:00,21.1,21.16,21.04,21.11,4900.0,21.0432,21.1031,20.9834,21.0532,4900.0
2008-01-29 14:25:00,21.11,21.13,21.1,21.12,900.0,21.0532,21.0732,21.0432,21.0632,900.0
2008-01-29 14:30:00,21.13,21.17,21.11,21.12,8100.0,21.0732,21.113,21.0532,21.0632,8100.0
2008-01-29 14:35:00,21.07,21.16,21.05,21.11,4600.0,21.0133,21.1031,20.9934,21.0532,4600.0
2008-01-29 14:40:00,21.1,21.15,21.03,21.09,8200.0,21.0432,21.0931,20.9734,21.0333,8200.0
2008-01-29 14:45:00,21.08,21.12,21.05,21.1,7900.0,21.0233,21.0632,20.9934,21.0432,7900.0
2008-01-29 14:50:00,21.11,21.13,21.05,21.05,6400.0,21.0532,21.0732,20.9934,20.9934,6400.0
2008-01-29 14:55:00,21.05,21.12,21.05,21.12,21700.0,20.9934,21.0632,20.9934,21.0632,21700.0
2008-01-29 15:00:00,21.13,21.22,21.13,21.15,9500.0,21.0732,21.1629,21.0732,21.0931,9500.0
2008-01-29 15:05:00,21.15,21.16,21.14,21.14,1500.0,21.0931,21.1031,21.0831,21.0831,1500.0
2008-01-29 15:10:00,21.17,21.17,21.11,21.13,10900.0,21.113,21.113,21.0532,21.0732,10900.0
2008-01-29 15:15:00,21.14,21.14,21.12,21.13,13300.0,21.0831,21.0831,21.0632,21.0732,13300.0
2008-01-29 15:20:00,21.14,21.14,21.12,21.14,11900.0,21.0831,21.0831,21.0632,21.0831,11900.0
2008-01-29 15:25:00,21.14,21.14,21.12,21.14,17300.0,21.0831,21.0831,21.0632,21.0831,17300.0
2008-01-29 15:30:00,21.13,21.17,21.13,21.15,10800.0,21.0732,21.113,21.0732,21.0931,10800.0
2008-01-29 15:35:00,21.15,21.16,21.12,21.13,16800.0,21.0931,21.1031,21.0632,21.0732,16800.0
2008-01-29 15:40:00,21.13,21.13,20.98,21.06,20000.0,21.0732,21.0732,20.9236,21.0033,20000.0
2008-01-29 15:45:00,21.05,21.07,20.99,20.99,17800.0,20.9934,21.0133,20.9335,20.9335,17800.0
2008-01-29 15:50:00,21.01,21.23,20.99,21.22,44800.0,20.9535,21.1729,20.9335,21.1629,44800.0
2008-01-29 15:55:00,21.22,21.23,20.99,21.01,79700.0,21.1629,21.1729,20.9335,20.9535,79700.0
2008-01-30 09:30:00,21.18,21.18,20.71,20.71,12000.0,21.123,21.123,20.6543,20.6543,12000.0
2008-01-30 09:35:00,20.76,20.84,20.76,20.83,6200.0,20.7042,20.7839,20.7042,20.774,6200.0
2008-01-30 09:40:00,20.84,20.84,20.76,20.77,6100.0,20.7839,20.7839,20.7042,20.7141,6100.0
2008-01-30 09:45:00,20.75,20.83,20.71,20.83,4500.0,20.6942,20.774,20.6543,20.774,4500.0
2008-01-30 09:50:00,20.78,20.86,20.77,20.85,6300.0,20.7241,20.8039,20.7141,20.7939,6300.0
2008-01-30 09:55:00,20.85,20.86,20.72,20.72,10000.0,20.7939,20.8039,20.6643,20.6643,10000.0
2008-01-30 10:00:00,20.76,20.87,20.75,20.84,5500.0,20.7042,20.8139,20.6942,20.7839,5500.0
2008-01-30 10:05:00,20.83,20.85,20.73,20.84,5700.0,20.774,20.7939,20.6742,20.7839,5700.0
2008-01-30 10:10:00,20.85,20.85,20.73,20.78,3600.0,20.7939,20.7939,20.6742,20.7241,3600.0
2008-01-30 10:15:00,20.82,20.85,20.79,20.84,2300.0,20.764,20.7939,20.7341,20.7839,2300.0
2008-01-30 10:20:00,20.85,20.87,20.84,20.85,5700.0,20.7939,20.8139,20.7839,20.7939,5700.0
2008-01-30 10:25:00,20.84,20.84,20.77,20.77,1800.0,20.7839,20.7839,20.7141,20.7141,1800.0
2008-01-30 10:30:00,20.75,20.85,20.72,20.85,2000.0,20.6942,20.7939,20.6643,20.7939,2000.0
2008-01-30 10:35:00,20.83,20.86,20.83,20.85,2500.0,20.774,20.8039,20.774,20.7939,2500.0
2008-01-30 10:40:00,20.84,20.85,20.82,20.83,3600.0,20.7839,20.7939,20.764,20.774,3600.0
2008-01-30 10:45:00,20.79,20.83,20.78,20.82,1900.0,20.7341,20.774,20.7241,20.764,1900.0
2008-01-30 10:50:00,20.83,20.85,20.81,20.84,2200.0,20.774,20.7939,20.754,20.7839,2200.0
2008-01-30 10:55:00,20.85,20.85,20.82,20.83,2500.0,20.7939,20.7939,20.764,20.774,2500.0
2008-01-30 11:00:00,20.83,20.85,20.8,20.82,5500.0,20.774,20.7939,20.744,20.764,5500.0
2008-01-30 11:05:00,20.8,20.84,20.78,20.78,3000.0,20.744,20.7839,20.7241,20.7241,3000.0
2008-01-30 11:10:00,20.78,20.81,20.77,20.8,3000.0,20.7241,20.754,20.7141,20.744,3000.0
2008-01-30 11:15:00,20.79,20.84,20.78,20.8,3500.0,20.7341,20.7839,20.7241,20.744,3500.0
2008-01-30 11:20:00,20.81,20.82,20.77,20.8,4500.0,20.754,20.764,20.7141,20.744,4500.0
2008-01-30 11:25:00,20.77,20.81,20.75,20.77,4300.0,20.7141,20.754,20.6942,20.7141,4300.0
2008-01-30 11:30:00,20.76,20.8,20.76,20.76,2100.0,20.7042,20.744,20.7042,20.7042,2100.0
2008-01-30 11:35:00,20.76,20.76,20.65,20.68,6100.0,20.7042,20.7042,20.5944,20.6244,6100.0
2008-01-30 11:40:00,20.68,20.69,20.56,20.57,9800.0,20.6244,20.6343,20.5047,20.5147,9800.0
2008-01-30 11:45:00,20.59,20.61,20.59,20.61,1900.0,20.5346,20.5546,20.5346,20.5546,1900.0
2008-01-30 11:50:00,20.61,20.61,20.54,20.54,2100.0,20.5546,20.5546,20.4847,20.4847,2100.0
2008-01-30 11:55:00,20.57,20.57,20.46,20.52,7100.0,20.5147,20.5147,20.405,20.4648,7100.0
2008-01-30 12:00:00,20.5,20.54,20.5,20.54,2900.0,20.4448,20.4847,20.4448,20.4847,2900.0
2008-01-30 12:05:00,20.55,20.56,20.53,20.54,2400.0,20.4947,20.5047,20.4748,20.4847,2400.0
2008-01-30 12:10:00,20.51,20.55,20.48,20.48,4200.0,20.4548,20.4947,20.4249,20.4249,4200.0
2008-01-30 12:15:00,20.49,20.5,20.46,20.46,2000.0,20.4349,20.4448,20.405,20.405,2000.0
2008-01-30 12:20:00,20.46,20.47,20.43,20.44,4400.0,20.405,20.4149,20.375,20.385,4400.0
2008-01-30 12:25:00,20.44,20.44,20.43,20.43,1600.0,20.385,20.385,20.375,20.375,1600.0
2008-01-30 12:30:00,20.46,20.51,20.45,20.49,5300.0,20.405,20.4548,20.395,20.4349,5300.0
2008-01-30 12:35:00,20.5,20.53,20.49,20.52,4800.0,20.4448,20.4748,20.4349,20.4648,4800.0
2008-01-30 12:40:00,20.51,20.57,20.51,20.56,1000.0,20.4548,20.5147,20.4548,20.5047,1000.0
2008-01-30 12:45:00,20.57,20.57,20.56,20.56,1200.0,20.5147,20.5147,20.5047,20.5047,1200.0
2008-01-30 12:50:00,20.57,20.59,20.49,20.58,11800.0,20.5147,20.5346,20.4349,20.5246,11800.0
2008-01-30 12:55:00,20.58,20.59,20.56,20.57,1800.0,20.5246,20.5346,20.5047,20.5147,1800.0
2008-01-30 13:00:00,20.56,20.57,20.53,20.53,2700.0,20.5047,20.5147,20.4748,20.4748,2700.0
2008-01-30 13:05:00,20.55,20.56,20.55,20.56,1900.0,20.4947,20.5047,20.4947,20.5047,1900.0
2008-01-30 13:10:00,20.56,20.56,20.55,20.55,1700.0,20.5047,20.5047,20.4947,20.4947,1700.0
2008-01-30 13:15:00,20.54,20.56,20.54,20.56,1200.0,20.4847,20.5047,20.4847,20.5047,1200.0
2008-01-30 13:20:00,20.55,20.55,20.54,20.54,1500.0,20.4947,20.4947,20.4847,20.4847,1500.0
2008-01-30 13:25:00,20.55,20.59,20.55,20.57,2800.0,20.4947,20.5346,20.4947,20.5147,2800.0
2008-01-30 13:30:00,20.59,20.59,20.55,20.55,1800.0,20.5346,20.5346,20.4947,20.4947,1800.0
2008-01-30 13:35:00,20.56,20.56,20.51,20.52,2800.0,20.5047,20.5047,20.4548,20.4648,2800.0
2008-01-30 13:40:00,20.53,20.54,20.49,20.49,1800.0,20.4748,20.4847,20.4349,20.4349,1800.0
2008-01-30 13:45:00,20.5,20.5,20.49,20.5,7000.0,20.4448,20.4448,20.4349,20.4448,7000.0
2008-01-30 13:50:00,20.5,20.51,20.5,20.5,6200.0,20.4448,20.4548,20.4448,20.4448,6200.0
2008-01-30 13:55:00,20.51,20.51,20.5,20.5,4200.0,20.4548,20.4548,20.4448,20.4448,4200.0
2008-01-30 14:00:00,20.5,20.51,20.5,20.5,2200.0,20.4448,20.4548,20.4448,20.4448,2200.0
2008-01-30 14:05:00,20.5,20.52,20.49,20.52,23100.0,20.4448,20.4648,20.4349,20.4648,23100.0
2008-01-30 14:10:00,20.53,20.62,20.5,20.59,5900.0,20.4748,20.5645,20.4448,20.5346,5900.0
2008-01-30 14:15:00,20.62,21.04,20.62,20.84,16700.0,20.5645,20.9834,20.5645,20.7839,16700.0
2008-01-30 14:20:00,20.86,21.18,20.82,21.18,8500.0,20.8039,21.123,20.764,21.123,8500.0
2008-01-30 14:25:00,21.18,21.44,21.11,21.23,31600.0,21.123,21.3823,21.0532,21.1729,31600.0
2008-01-30 14:30:00,21.22,21.22,20.93,20.93,8200.0,21.1629,21.1629,20.8737,20.8737,8200.0
2008-01-30 14:35:00,20.93,20.94,20.77,20.91,6600.0,20.8737,20.8837,20.7141,20.8537,6600.0
2008-01-30 14:40:00,20.91,21.01,20.89,20.97,3700.0,20.8537,20.9535,20.8338,20.9136,3700.0
2008-01-30 14:45:00,20.89,20.98,20.86,20.93,3700.0,20.8338,20.9236,20.8039,20.8737,3700.0
2008-01-30 14:50:00,20.97,21.11,20.97,21.07,8100.0,20.9136,21.0532,20.9136,21.0133,8100.0
2008-01-30 14:55:00,21.11,21.21,21.06,21.2,4100.0,21.0532,21.1529,21.0033,21.143,4100.0
2008-01-30 15:00:00,21.2,21.28,21.2,21.22,4800.0,21.143,21.2228,21.143,21.1629,4800.0
2008-01-30 15:05:00,21.22,21.37,21.17,21.2,7200.0,21.1629,21.3125,21.113,21.143,7200.0
2008-01-30 15:10:00,21.19,21.22,21.03,21.07,5500.0,21.133,21.1629,20.9734,21.0133,5500.0
2008-01-30 15:15:00,21.04,21.1,20.96,21.01,4100.0,20.9834,21.0432,20.9036,20.9535,4100.0
2008-01-30 15:20:00,21.01,21.09,21.01,21.01,3800.0,20.9535,21.0333,20.9535,20.9535,3800.0
2008-01-30 15:25:00,21.01,21.07,20.95,20.99,5800.0,20.9535,21.0133,20.8936,20.9335,5800.0
2008-01-30 15:30:00,20.99,20.99,20.87,20.87,5800.0,20.9335,20.9335,20.8139,20.8139,5800.0
2008-01-30 15:35:00,20.84,20.9,20.72,20.72,5400.0,20.7839,20.8438,20.6643,20.6643,5400.0
2008-01-30 15:40:00,20.78,20.8,20.66,20.66,5200.0,20.7241,20.744,20.6044,20.6044,5200.0
2008-01-30 15:45:00,20.59,20.7,20.55,20.56,10900.0,20.5346,20.6443,20.4947,20.5047,10900.0
2008-01-30 15:50:00,20.61,20.62,20.46,20.5,20200.0,20.5546,20.5645,20.405,20.4448,20200.0
2008-01-30 15:55:00,20.5,20.66,20.38,20.52,43900.0,20.4448,20.6044,20.3252,20.4648,43900.0
2008-01-31 09:30:00,20.25,20.28,20.0,20.12,11700.0,20.1955,20.2254,19.9462,20.0659,11700.0
2008-01-31 09:35:00,20.12,20.62,20.12,20.47,12200.0,20.0659,20.5645,20.0659,20.4149,12200.0
2008-01-31 09:40:00,20.41,20.41,20.2,20.35,3800.0,20.3551,20.3551,20.1457,20.2953,3800.0
2008-01-31 09:45:00,20.37,20.61,20.31,20.61,3600.0,20.3152,20.5546,20.2554,20.5546,3600.0
2008-01-31 09:50:00,20.59,20.6,20.5,20.5,5500.0,20.5346,20.5446,20.4448,20.4448,5500.0
2008-01-31 09:55:00,20.5,20.51,20.42,20.45,5500.0,20.4448,20.4548,20.3651,20.395,5500.0
2008-01-31 10:00:00,20.45,20.45,20.35,20.44,4700.0,20.395,20.395,20.2953,20.385,4700.0
2008-01-31 10:05:00,20.48,20.48,20.35,20.39,5100.0,20.4249,20.4249,20.2953,20.3351,5100.0
2008-01-31 10:10:00,20.39,20.39,20.3,20.38,1800.0,20.3351,20.3351,20.2454,20.3252,1800.0
2008-01-31 10:15:00,20.35,20.35,20.31,20.34,2500.0,20.2953,20.2953,20.2554,20.2853,2500.0
2008-01-31 10:20:00,20.32,20.32,20.17,20.17,3300.0,20.2653,20.2653,20.1157,20.1157,3300.0
2008-01-31 10:25:00,20.21,20.41,20.19,20.4,5000.0,20.1556,20.3551,20.1357,20.3451,5000.0
2008-01-31 10:30:00,20.38,20.38,20.2,20.21,1500.0,20.3252,20.3252,20.1457,20.1556,1500.0
2008-01-31 10:35:00,20.2,20.21,20.05,20.05,5500.0,20.1457,20.1556,19.9961,19.9961,5500.0
2008-01-31 10:40:00,20.08,20.17,20.07,20.09,6400.0,20.026,20.1157,20.016,20.036,6400.0
2008-01-31 10:45:00,20.12,20.23,20.11,20.19,3100.0,20.0659,20.1756,20.0559,20.1357,3100.0
2008-01-31 10:50:00,20.23,20.23,20.17,20.21,5600.0,20.1756,20.1756,20.1157,20.1556,5600.0
2008-01-31 10:55:00,20.2,20.23,20.16,20.18,3100.0,20.1457,20.1756,20.1058,20.1257,3100.0
2008-01-31 11:00:00,20.2,20.35,20.2,20.35,13500.0,20.1457,20.2953,20.1457,20.2953,13500.0
2008-01-31 11:05:00,20.35,20.35,20.31,20.32,1200.0,20.2953,20.2953,20.2554,20.2653,1200.0
2008-01-31 11:10:00,20.29,20.33,20.29,20.33,7800.0,20.2354,20.2753,20.2354,20.2753,7800.0
2008-01-31 11:15:00,20.31,20.33,20.29,20.3,3200.0,20.2554,20.2753,20.2354,20.2454,3200.0
2008-01-31 11:20:00,20.33,20.35,20.32,20.32,3400.0,20.2753,20.2953,20.2653,20.2653,3400.0
2008-01-31 11:25:00,20.32,20.4,20.29,20.36,6300.0,20.2653,20.3451,20.2354,20.3052,6300.0
2008-01-31 11:30:00,20.3,20.4,20.28,20.32,9500.0,20.2454,20.3451,20.2254,20.2653,9500.0
2008-01-31 11:35:00,20.29,20.34,20.29,20.34,11200.0,20.2354,20.2853,20.2354,20.2853,11200.0
2008-01-31 11:40:00,20.33,20.33,20.29,20.32,6400.0,20.2753,20.2753,20.2354,20.2653,6400.0
2008-01-31 11:45:00,20.32,20.4,20.31,20.4,4000.0,20.2653,20.3451,20.2554,20.3451,4000.0
2008-01-31 11:50:00,20.38,20.4,20.38,20.4,2800.0,20.3252,20.3451,20.3252,20.3451,2800.0
2008-01-31 11:55:00,20.39,20.39,20.26,20.26,5500.0,20.3351,20.3351,20.2055,20.2055,5500.0
2008-01-31 12:00:00,20.26,20.26,20.16,20.17,3900.0,20.2055,20.2055,20.1058,20.1157,3900.0
2008-01-31 12:05:00,20.16,20.17,20.09,20.1,3600.0,20.1058,20.1157,20.036,20.0459,3600.0
2008-01-31 12:10:00,20.1,20.13,20.04,20.07,7100.0,20.0459,20.0758,19.9861,20.016,7100.0
2008-01-31 12:15:00,20.09,20.11,19.96,20.03,9100.0,20.036,20.0559,19.9063,19.9761,9100.0
2008-01-31 12:20:00,20.07,20.09,20.05,20.07,2700.0,20.016,20.036,19.9961,20.016,2700.0
2008-01-31 12:25:00,20.06,20.1,20.01,20.09,2600.0,20.006,20.0459,19.9562,20.036,2600.0
2008-01-31 12:30:00,20.13,20.13,20.09,20.09,500.0,20.0758,20.0758,20.036,20.036,500.0
2008-01-31 12:35:00,20.1,20.17,20.05,20.16,14700.0,20.0459,20.1157,19.9961,20.1058,14700.0
2008-01-31 12:40:00,20.13,20.29,20.13,20.29,4300.0,20.0758,20.2354,20.0758,20.2354,4300.0
2008-01-31 12:45:00,20.24,20.34,20.24,20.29,2300.0,20.1855,20.2853,20.1855,20.2354,2300.0
2008-01-31 12:50:00,20.27,20.27,20.13,20.13,2400.0,20.2155,20.2155,20.0758,20.0758,2400.0
2008-01-31 12:55:00,20.15,20.27,20.14,20.27,2000.0,20.0958,20.2155,20.0858,20.2155,2000.0
2008-01-31 13:00:00,20.25,20.3,20.23,20.3,1700.0,20.1955,20.2454,20.1756,20.2454,1700.0
2008-01-31 13:05:00,20.3,20.3,20.22,20.26,1900.0,20.2454,20.2454,20.1656,20.2055,1900.0
2008-01-31 13:10:00,20.25,20.3,20.22,20.23,3800.0,20.1955,20.2454,20.1656,20.1756,3800.0
2008-01-31 13:15:00,20.25,20.3,20.25,20.29,6600.0,20.1955,20.2454,20.1955,20.2354,6600.0
2008-01-31 13:20:00,20.29,20.3,20.2,20.21,4500.0,20.2354,20.2454,20.1457,20.1556,4500.0
2008-01-31 13:25:00,20.24,20.27,20.24,20.27,700.0,20.1855,20.2155,20.1855,20.2155,700.0
2008-01-31 13:30:00,20.28,20.42,20.28,20.42,2200.0,20.2254,20.3651,20.2254,20.3651,2200.0
2008-01-31 13:35:00,20.42,20.43,20.39,20.4,900.0,20.3651,20.375,20.3351,20.3451,900.0
2008-01-31 13:40:00,20.4,20.4,20.39,20.39,400.0,20.3451,20.3451,20.3351,20.3351,400.0
2008-01-31 13:45:00,20.37,20.43,20.35,20.43,4100.0,20.3152,20.375,20.2953,20.375,4100.0
2008-01-31 13:50:00,20.42,20.45,20.34,20.34,4200.0,20.3651,20.395,20.2853,20.2853,4200.0
2008-01-31 13:55:00,20.35,20.36,20.24,20.24,6000.0,20.2953,20.3052,20.1855,20.1855,6000.0
2008-01-31 14:00:00,20.29,20.32,20.27,20.3,5800.0,20.2354,20.2653,20.2155,20.2454,5800.0
2008-01-31 14:05:00,20.27,20.35,20.26,20.35,4000.0,20.2155,20.2953,20.2055,20.2953,4000.0
2008-01-31 14:10:00,20.35,20.36,20.33,20.35,3000.0,20.2953,20.3052,20.2753,20.2953,3000.0
2008-01-31 14:15:00,20.35,20.4,20.34,20.35,4100.0,20.2953,20.3451,20.2853,20.2953,4100.0
2008-01-31 14:20:00,20.35,20.35,20.3,20.3,7000.0,20.2953,20.2953,20.2454,20.2454,7000.0
2008-01-31 14:25:00,20.32,20.32,20.27,20.29,1400.0,20.2653,20.2653,20.2155,20.2354,1400.0
2008-01-31 14:30:00,20.27,20.31,20.26,20.31,5100.0,20.2155,20.2554,20.2055,20.2554,5100.0
2008-01-31 14:35:00,20.31,20.35,20.25,20.29,3100.0,20.2554,20.2953,20.1955,20.2354,3100.0
2008-01-31 14:40:00,20.3,20.35,20.26,20.3,7400.0,20.2454,20.2953,20.2055,20.2454,7400.0
2008-01-31 14:45:00,20.3,20.32,20.26,20.32,5600.0,20.2454,20.2653,20.2055,20.2653,5600.0
2008-01-31 14:50:00,20.31,20.32,20.22,20.32,4000.0,20.2554,20.2653,20.1656,20.2653,4000.0
2008-01-31 14:55:00,20.28,20.35,20.27,20.35,2700.0,20.2254,20.2953,20.2155,20.2953,2700.0
2008-01-31 15:00:00,20.33,20.35,20.28,20.29,4800.0,20.2753,20.2953,20.2254,20.2354,4800.0
2008-01-31 15:05:00,20.32,20.42,20.31,20.42,3600.0,20.2653,20.3651,20.2554,20.3651,3600.0
2008-01-31 15:10:00,20.46,20.58,20.43,20.44,9000.0,20.405,20.5246,20.375,20.385,9000.0
2008-01-31 15:15:00,20.45,20.45,20.38,20.38,1900.0,20.395,20.395,20.3252,20.3252,1900.0
2008-01-31 15:20:00,20.35,20.43,20.34,20.43,3800.0,20.2953,20.375,20.2853,20.375,3800.0
2008-01-31 15:25:00,20.44,20.45,20.41,20.44,3500.0,20.385,20.395,20.3551,20.385,3500.0
2008-01-31 15:30:00,20.43,20.45,20.4,20.4,6200.0,20.375,20.395,20.3451,20.3451,6200.0
2008-01-31 15:35:00,20.42,20.45,20.4,20.42,4900.0,20.3651,20.395,20.3451,20.3651,4900.0
2008-01-31 15:40:00,20.42,20.45,20.39,20.44,10200.0,20.3651,20.395,20.3351,20.385,10200.0
2008-01-31 15:45:00,20.42,20.68,20.41,20.64,11200.0,20.3651,20.6244,20.3551,20.5845,11200.0
2008-01-31 15:50:00,20.61,20.61,20.3,20.34,12500.0,20.5546,20.5546,20.2454,20.2853,12500.0
2008-01-31 15:55:00,20.35,20.35,20.16,20.28,24600.0,20.2953,20.2953,20.1058,20.2254,24600.0
2008-02-01 09:30:00,20.32,20.84,20.29,20.6,15300.0,20.2653,20.7839,20.2354,20.5446,15300.0
2008-02-01 09:35:00,20.54,20.65,20.36,20.65,9300.0,20.4847,20.5944,20.3052,20.5944,9300.0
2008-02-01 09:40:00,20.6,20.62,20.42,20.49,7800.0,20.5446,20.5645,20.3651,20.4349,7800.0
2008-02-01 09:45:00,20.52,20.81,20.52,20.81,7500.0,20.4648,20.754,20.4648,20.754,7500.0
2008-02-01 09:50:00,20.82,21.09,20.82,21.0,23300.0,20.764,21.0333,20.764,20.9435,23300.0
2008-02-01 09:55:00,21.08,21.21,20.92,20.92,9000.0,21.0233,21.1529,20.8637,20.8637,9000.0
2008-02-01 10:00:00,20.99,21.35,20.99,21.25,17400.0,20.9335,21.2926,20.9335,21.1928,17400.0
2008-02-01 10:05:00,21.26,21.5,21.23,21.4,13200.0,21.2028,21.4422,21.1729,21.3424,13200.0
2008-02-01 10:10:00,21.41,21.45,21.33,21.35,13700.0,21.3524,21.3923,21.2726,21.2926,13700.0
2008-02-01 10:15:00,21.38,21.39,21.14,21.17,9800.0,21.3225,21.3325,21.0831,21.113,9800.0
2008-02-01 10:20:00,21.16,21.26,20.98,21.02,12200.0,21.1031,21.2028,20.9236,20.9635,12200.0
2008-02-01 10:25:00,21.02,21.09,20.9,20.96,9500.0,20.9635,21.0333,20.8438,20.9036,9500.0
2008-02-01 10:30:00,20.96,21.04,20.85,21.01,6500.0,20.9036,20.9834,20.7939,20.9535,6500.0
2008-02-01 10:35:00,21.01,21.06,20.86,20.89,7900.0,20.9535,21.0033,20.8039,20.8338,7900.0
2008-02-01 10:40:00,20.9,20.93,20.71,20.71,5500.0,20.8438,20.8737,20.6543,20.6543,5500.0
2008-02-01 10:45:00,20.66,20.77,20.65,20.68,6800.0,20.6044,20.7141,20.5944,20.6244,6800.0
2008-02-01 10:50:00,20.65,20.76,20.65,20.74,3200.0,20.5944,20.7042,20.5944,20.6842,3200.0
2008-02-01 10:55:00,20.74,20.81,20.7,20.76,3000.0,20.6842,20.754,20.6443,20.7042,3000.0
2008-02-01 11:00:00,20.7,20.77,20.68,20.77,2100.0,20.6443,20.7141,20.6244,20.7141,2100.0
2008-02-01 11:05:00,20.75,20.75,20.65,20.67,4600.0,20.6942,20.6942,20.5944,20.6144,4600.0
2008-02-01 11:10:00,20.66,20.76,20.65,20.75,3100.0,20.6044,20.7042,20.5944,20.6942,3100.0
2008-02-01 11:15:00,20.79,20.88,20.79,20.87,4900.0,20.7341,20.8238,20.7341,20.8139,4900.0
2008-02-01 11:20:00,20.87,20.98,20.87,20.97,3000.0,20.8139,20.9236,20.8139,20.9136,3000.0
2008-02-01 11:25:00,20.96,21.03,20.94,20.94,3400.0,20.9036,20.9734,20.8837,20.8837,3400.0
2008-02-01 11:30:00,20.91,20.96,20.87,20.95,4400.0,20.8537,20.9036,20.8139,20.8936,4400.0
2008-02-01 11:35:00,20.98,21.0,20.98,21.0,2400.0,20.9236,20.9435,20.9236,20.9435,2400.0
2008-02-01 11:40:00,21.01,21.04,20.98,21.04,3900.0,20.9535,20.9834,20.9236,20.9834,3900.0
2008-02-01 11:45:00,21.05,21.11,21.02,21.09,2300.0,20.9934,21.0532,20.9635,21.0333,2300.0
2008-02-01 11:50:00,21.13,21.15,21.06,21.1,2800.0,21.0732,21.0931,21.0033,21.0432,2800.0
2008-02-01 11:55:00,21.1,21.1,21.01,21.01,1600.0,21.0432,21.0432,20.9535,20.9535,1600.0
2008-02-01 12:00:00,21.01,21.01,20.85,20.88,6800.0,20.9535,20.9535,20.7939,20.8238,6800.0
2008-02-01 12:05:00,20.88,20.88,20.84,20.85,2800.0,20.8238,20.8238,20.7839,20.7939,2800.0
2008-02-01 12:10:00,20.83,20.86,20.77,20.86,2900.0,20.774,20.8039,20.7141,20.8039,2900.0
2008-02-01 12:15:00,20.84,20.91,20.83,20.83,3800.0,20.7839,20.8537,20.774,20.774,3800.0
2008-02-01 12:20:00,20.86,20.87,20.8,20.81,1300.0,20.8039,20.8139,20.744,20.754,1300.0
2008-02-01 12:25:00,20.85,20.86,20.85,20.85,600.0,20.7939,20.8039,20.7939,20.7939,600.0
2008-02-01 12:30:00,20.85,20.91,20.85,20.91,1900.0,20.7939,20.8537,20.7939,20.8537,1900.0
2008-02-01 12:35:00,20.9,20.96,20.9,20.92,2100.0,20.8438,20.9036,20.8438,20.8637,2100.0
2008-02-01 12:40:00,20.98,20.98,20.98,20.98,100.0,20.9236,20.9236,20.9236,20.9236,100.0
2008-02-01 12:45:00,20.97,20.97,20.9,20.9,3600.0,20.9136,20.9136,20.8438,20.8438,3600.0
2008-02-01 12:50:00,20.9,20.9,20.86,20.86,1100.0,20.8438,20.8438,20.8039,20.8039,1100.0
2008-02-01 12:55:00,20.89,20.92,20.76,20.76,1400.0,20.8338,20.8637,20.7042,20.7042,1400.0
2008-02-01 13:00:00,20.75,20.9,20.72,20.9,3600.0,20.6942,20.8438,20.6643,20.8438,3600.0
2008-02-01 13:05:00,20.9,20.98,20.87,20.98,3100.0,20.8438,20.9236,20.8139,20.9236,3100.0
2008-02-01 13:10:00,20.98,20.98,20.91,20.91,3000.0,20.9236,20.9236,20.8537,20.8537,3000.0
2008-02-01 13:15:00,20.89,20.92,20.88,20.9,1800.0,20.8338,20.8637,20.8238,20.8438,1800.0
2008-02-01 13:20:00,20.9,20.99,20.89,20.99,1100.0,20.8438,20.9335,20.8338,20.9335,1100.0
2008-02-01 13:25:00,21.02,21.09,21.02,21.07,1100.0,20.9635,21.0333,20.9635,21.0133,1100.0
2008-02-01 13:30:00,21.05,21.05,20.99,21.02,2900.0,20.9934,20.9934,20.9335,20.9635,2900.0
2008-02-01 13:35:00,21.0,21.0,20.94,20.95,1200.0,20.9435,20.9435,20.8837,20.8936,1200.0
2008-02-01 13:40:00,20.93,21.05,20.93,21.03,800.0,20.8737,20.9934,20.8737,20.9734,800.0
2008-02-01 13:45:00,21.05,21.15,21.05,21.09,4100.0,20.9934,21.0931,20.9934,21.0333,4100.0
2008-02-01 13:50:00,21.11,21.14,21.1,21.1,2700.0,21.0532,21.0831,21.0432,21.0432,2700.0
2008-02-01 13:55:00,21.09,21.09,21.06,21.06,1000.0,21.0333,21.0333,21.0033,21.0033,1000.0
2008-02-01 14:00:00,21.05,21.16,21.04,21.16,2600.0,20.9934,21.1031,20.9834,21.1031,2600.0
2008-02-01 14:05:00,21.2,21.28,21.17,21.28,3200.0,21.143,21.2228,21.113,21.2228,3200.0
2008-02-01 14:10:00,21.28,21.31,21.21,21.27,5100.0,21.2228,21.2527,21.1529,21.2128,5100.0
2008-02-01 14:15:00,21.27,21.3,21.24,21.3,4400.0,21.2128,21.2427,21.1829,21.2427,4400.0
2008-02-01 14:20:00,21.31,21.35,21.31,21.32,3900.0,21.2527,21.2926,21.2527,21.2626,3900.0
2008-02-01 14:25:00,21.34,21.34,21.29,21.33,4800.0,21.2826,21.2826,21.2327,21.2726,4800.0
2008-02-01 14:30:00,21.33,21.43,21.33,21.38,6000.0,21.2726,21.3723,21.2726,21.3225,6000.0
2008-02-01 14:35:00,21.37,21.43,21.37,21.42,6300.0,21.3125,21.3723,21.3125,21.3624,6300.0
2008-02-01 14:40:00,21.43,21.5,21.43,21.46,8100.0,21.3723,21.4422,21.3723,21.4023,8100.0
2008-02-01 14:45:00,21.45,21.49,21.45,21.46,5400.0,21.3923,21.4322,21.3923,21.4023,5400.0
2008-02-01 14:50:00,21.47,21.5,21.44,21.48,5000.0,21.4122,21.4422,21.3823,21.4222,5000.0
2008-02-01 14:55:00,21.48,21.55,21.48,21.55,5200.0,21.4222,21.492,21.4222,21.492,5200.0
2008-02-01 15:00:00,21.52,21.53,21.44,21.5,4700.0,21.4621,21.4721,21.3823,21.4422,4700.0
2008-02-01 15:05:00,21.5,21.5,21.46,21.5,10500.0,21.4422,21.4422,21.4023,21.4422,10500.0
2008-02-01 15:10:00,21.5,21.5,21.48,21.49,3600.0,21.4422,21.4422,21.4222,21.4322,3600.0
2008-02-01 15:15:00,21.47,21.5,21.41,21.5,7000.0,21.4122,21.4422,21.3524,21.4422,7000.0
2008-02-01 15:20:00,21.5,21.57,21.45,21.54,5700.0,21.4422,21.512,21.3923,21.4821,5700.0
2008-02-01 15:25:00,21.54,21.62,21.54,21.58,4800.0,21.4821,21.5618,21.4821,21.5219,4800.0
2008-02-01 15:30:00,21.58,21.6,21.51,21.53,7900.0,21.5219,21.5419,21.4521,21.4721,7900.0
2008-02-01 15:35:00,21.5,21.51,21.47,21.47,1000.0,21.4422,21.4521,21.4122,21.4122,1000.0
2008-02-01 15:40:00,21.49,21.5,21.47,21.48,10600.0,21.4322,21.4422,21.4122,21.4222,10600.0
2008-02-01 15:45:00,21.47,21.5,21.4,21.46,10700.0,21.4122,21.4422,21.3424,21.4023,10700.0
2008-02-01 15:50:00,21.5,21.5,21.48,21.49,7500.0,21.4422,21.4422,21.4222,21.4322,7500.0
2008-02-01 15:55:00,21.47,21.5,21.4,21.47,15200.0,21.4122,21.4422,21.3424,21.4122,15200.0
2008-02-04 09:30:00,21.34,21.34,20.76,20.9,25200.0,21.2826,21.2826,20.7042,20.8438,25200.0
2008-02-04 09:35:00,20.82,21.21,20.82,21.21,9600.0,20.764,21.1529,20.764,21.1529,9600.0
2008-02-04 09:40:00,21.17,21.42,21.1,21.21,14500.0,21.113,21.3624,21.0432,21.1529,14500.0
2008-02-04 09:45:00,21.22,21.26,21.05,21.1,6300.0,21.1629,21.2028,20.9934,21.0432,6300.0
2008-02-04 09:50:00,21.07,21.11,20.95,21.09,4000.0,21.0133,21.0532,20.8936,21.0333,4000.0
2008-02-04 09:55:00,21.1,21.1,20.96,21.0,2400.0,21.0432,21.0432,20.9036,20.9435,2400.0
2008-02-04 10:00:00,20.97,21.04,20.94,21.04,4000.0,20.9136,20.9834,20.8837,20.9834,4000.0
2008-02-04 10:05:00,21.0,21.04,20.99,20.99,1600.0,20.9435,20.9834,20.9335,20.9335,1600.0
2008-02-04 10:10:00,20.98,20.98,20.82,20.83,13100.0,20.9236,20.9236,20.764,20.774,13100.0
2008-02-04 10:15:00,20.8,20.82,20.8,20.8,1400.0,20.744,20.764,20.744,20.744,1400.0
2008-02-04 10:20:00,20.75,20.8,20.67,20.76,4300.0,20.6942,20.744,20.6144,20.7042,4300.0
2008-02-04 10:25:00,20.76,20.86,20.76,20.86,2900.0,20.7042,20.8039,20.7042,20.8039,2900.0
2008-02-04 10:30:00,20.8,20.96,20.77,20.96,3200.0,20.744,20.9036,20.7141,20.9036,3200.0
2008-02-04 10:35:00,20.99,21.1,20.98,21.06,3400.0,20.9335,21.0432,20.9236,21.0033,3400.0
2008-02-04 10:40:00,21.04,21.17,21.03,21.05,7400.0,20.9834,21.113,20.9734,20.9934,7400.0
2008-02-04 10:45:00,21.06,21.21,21.03,21.06,6900.0,21.0033,21.1529,20.9734,21.0033,6900.0
2008-02-04 10:50:00,21.09,21.17,21.09,21.17,1100.0,21.0333,21.113,21.0333,21.113,1100.0
2008-02-04 10:55:00,21.15,21.15,21.07,21.08,1800.0,21.0931,21.0931,21.0133,21.0233,1800.0
2008-02-04 11:00:00,21.06,21.06,20.88,20.9,5400.0,21.0033,21.0033,20.8238,20.8438,5400.0
2008-02-04 11:05:00,20.9,20.93,20.82,20.92,6700.0,20.8438,20.8737,20.764,20.8637,6700.0
2008-02-04 11:10:00,20.88,20.88,20.76,20.83,7400.0,20.8238,20.8238,20.7042,20.774,7400.0
2008-02-04 11:15:00,20.84,20.93,20.84,20.93,1300.0,20.7839,20.8737,20.7839,20.8737,1300.0
2008-02-04 11:20:00,20.96,20.98,20.96,20.97,300.0,20.9036,20.9236,20.9036,20.9136,300.0
2008-02-04 11:25:00,20.92,20.92,20.9,20.91,900.0,20.8637,20.8637,20.8438,20.8537,900.0
2008-02-04 11:30:00,20.91,20.95,20.91,20.95,1100.0,20.8537,20.8936,20.8537,20.8936,1100.0
2008-02-04 11:35:00,20.99,21.0,20.97,20.99,2200.0,20.9335,20.9435,20.9136,20.9335,2200.0
2008-02-04 11:40:00,20.95,20.95,20.89,20.9,1500.0,20.8936,20.8936,20.8338,20.8438,1500.0
2008-02-04 11:45:00,20.88,20.91,20.87,20.91,1300.0,20.8238,20.8537,20.8139,20.8537,1300.0
2008-02-04 11:50:00,20.91,20.98,20.91,20.98,1700.0,20.8537,20.9236,20.8537,20.9236,1700.0
2008-02-04 11:55:00,20.95,20.97,20.85,20.85,2000.0,20.8936,20.9136,20.7939,20.7939,2000.0
2008-02-04 12:00:00,20.88,20.88,20.73,20.73,2000.0,20.8238,20.8238,20.6742,20.6742,2000.0
2008-02-04 12:05:00,20.75,20.77,20.75,20.77,2100.0,20.6942,20.7141,20.6942,20.7141,2100.0
2008-02-04 12:10:00,20.75,20.75,20.68,20.68,1600.0,20.6942,20.6942,20.6244,20.6244,1600.0
2008-02-04 12:15:00,20.67,20.72,20.67,20.68,1900.0,20.6144,20.6643,20.6144,20.6244,1900.0
2008-02-04 12:20:00,20.69,20.75,20.68,20.74,1300.0,20.6343,20.6942,20.6244,20.6842,1300.0
2008-02-04 12:25:00,20.77,20.77,20.69,20.71,1600.0,20.7141,20.7141,20.6343,20.6543,1600.0
2008-02-04 12:30:00,20.73,20.74,20.71,20.72,1700.0,20.6742,20.6842,20.6543,20.6643,1700.0
2008-02-04 12:35:00,20.72,20.74,20.66,20.66,2600.0,20.6643,20.6842,20.6044,20.6044,2600.0
2008-02-04 12:40:00,20.67,20.68,20.62,20.65,2600.0,20.6144,20.6244,20.5645,20.5944,2600.0
2008-02-04 12:45:00,20.65,20.74,20.65,20.74,2300.0,20.5944,20.6842,20.5944,20.6842,2300.0
2008-02-04 12:50:00,20.75,20.79,20.7,20.74,2100.0,20.6942,20.7341,20.6443,20.6842,2100.0
2008-02-04 12:55:00,20.74,20.83,20.74,20.79,1100.0,20.6842,20.774,20.6842,20.7341,1100.0
2008-02-04 13:00:00,20.77,20.8,20.7,20.8,2500.0,20.7141,20.744,20.6443,20.744,2500.0
2008-02-04 13:05:00,20.75,20.79,20.74,20.77,2700.0,20.6942,20.7341,20.6842,20.7141,2700.0
2008-02-04 13:10:00,20.8,20.81,20.74,20.74,800.0,20.744,20.754,20.6842,20.6842,800.0
2008-02-04 13:15:00,20.77,20.77,20.77,20.77,300.0,20.7141,20.7141,20.7141,20.7141,300.0
2008-02-04 13:20:00,20.76,20.76,20.67,20.68,4500.0,20.7042,20.7042,20.6144,20.6244,4500.0
2008-02-04 13:25:00,20.68,20.69,20.63,20.66,2400.0,20.6244,20.6343,20.5745,20.6044,2400.0
2008-02-04 13:30:00,20.65,20.68,20.65,20.67,600.0,20.5944,20.6244,20.5944,20.6144,600.0
2008-02-04 13:35:00,20.64,20.7,20.62,20.67,3500.0,20.5845,20.6443,20.5645,20.6144,3500.0
2008-02-04 13:40:00,20.67,20.68,20.66,20.66,1000.0,20.6144,20.6244,20.6044,20.6044,1000.0
2008-02-04 13:45:00,20.64,20.66,20.57,20.57,1200.0,20.5845,20.6044,20.5147,20.5147,1200.0
2008-02-04 13:50:00,20.57,20.61,20.56,20.61,3800.0,20.5147,20.5546,20.5047,20.5546,3800.0
2008-02-04 13:55:00,20.59,20.6,20.56,20.6,1400.0,20.5346,20.5446,20.5047,20.5446,1400.0
2008-02-04 14:00:00,20.58,20.59,20.53,20.56,2900.0,20.5246,20.5346,20.4748,20.5047,2900.0
2008-02-04 14:05:00,20.57,20.57,20.5,20.52,4100.0,20.5147,20.5147,20.4448,20.4648,4100.0
2008-02-04 14:10:00,20.48,20.59,20.48,20.55,3800.0,20.4249,20.5346,20.4249,20.4947,3800.0
2008-02-04 14:15:00,20.55,20.61,20.55,20.61,1200.0,20.4947,20.5546,20.4947,20.5546,1200.0
2008-02-04 14:20:00,20.61,20.61,20.55,20.57,2400.0,20.5546,20.5546,20.4947,20.5147,2400.0
2008-02-04 14:25:00,20.55,20.56,20.5,20.5,1500.0,20.4947,20.5047,20.4448,20.4448,1500.0
2008-02-04 14:30:00,20.5,20.51,20.42,20.43,9000.0,20.4448,20.4548,20.3651,20.375,9000.0
2008-02-04 14:35:00,20.44,20.45,20.39,20.4,3300.0,20.385,20.395,20.3351,20.3451,3300.0
2008-02-04 14:40:00,20.41,20.43,20.35,20.43,9000.0,20.3551,20.375,20.2953,20.375,9000.0
2008-02-04 14:45:00,20.47,20.47,20.42,20.42,2100.0,20.4149,20.4149,20.3651,20.3651,2100.0
2008-02-04 14:50:00,20.41,20.48,20.37,20.47,7300.0,20.3551,20.4249,20.3152,20.4149,7300.0
2008-02-04 14:55:00,20.46,20.47,20.44,20.47,2100.0,20.405,20.4149,20.385,20.4149,2100.0
2008-02-04 15:00:00,20.45,20.48,20.4,20.44,4900.0,20.395,20.4249,20.3451,20.385,4900.0
2008-02-04 15:05:00,20.45,20.57,20.45,20.57,3900.0,20.395,20.5147,20.395,20.5147,3900.0
2008-02-04 15:10:00,20.54,20.57,20.52,20.52,2500.0,20.4847,20.5147,20.4648,20.4648,2500.0
2008-02-04 15:15:00,20.54,20.54,20.49,20.53,2700.0,20.4847,20.4847,20.4349,20.4748,2700.0
2008-02-04 15:20:00,20.5,20.51,20.43,20.49,4000.0,20.4448,20.4548,20.375,20.4349,4000.0
2008-02-04 15:25:00,20.49,20.49,20.42,20.46,2300.0,20.4349,20.4349,20.3651,20.405,2300.0
2008-02-04 15:30:00,20.45,20.52,20.44,20.44,3800.0,20.395,20.4648,20.385,20.385,3800.0
2008-02-04 15:35:00,20.44,20.47,20.43,20.45,6000.0,20.385,20.4149,20.375,20.395,6000.0
2008-02-04 15:40:00,20.46,20.53,20.45,20.53,5200.0,20.405,20.4748,20.395,20.4748,5200.0
2008-02-04 15:45:00,20.51,20.52,20.44,20.45,5200.0,20.4548,20.4648,20.385,20.395,5200.0
2008-02-04 15:50:00,20.45,20.53,20.41,20.52,8100.0,20.395,20.4748,20.3551,20.4648,8100.0
2008-02-04 15:55:00,20.53,20.64,20.51,20.64,22500.0,20.4748,20.5845,20.4548,20.5845,22500.0
2008-02-05 09:30:00,20.08,20.58,20.08,20.2,13900.0,20.026,20.5246,20.026,20.1457,13900.0
2008-02-05 09:35:00,20.26,20.31,20.25,20.31,1600.0,20.2055,20.2554,20.1955,20.2554,1600.0
2008-02-05 09:40:00,20.32,20.41,20.29,20.34,2800.0,20.2653,20.3551,20.2354,20.2853,2800.0
2008-02-05 09:45:00,20.28,20.34,20.25,20.25,3800.0,20.2254,20.2853,20.1955,20.1955,3800.0
2008-02-05 09:50:00,20.27,20.3,20.25,20.3,1300.0,20.2155,20.2454,20.1955,20.2454,1300.0
2008-02-05 09:55:00,20.26,20.38,20.26,20.37,1800.0,20.2055,20.3252,20.2055,20.3152,1800.0
2008-02-05 10:00:00,20.34,20.34,20.26,20.33,1700.0,20.2853,20.2853,20.2055,20.2753,1700.0
2008-02-05 10:05:00,20.3,20.3,20.25,20.27,2700.0,20.2454,20.2454,20.1955,20.2155,2700.0
2008-02-05 10:10:00,20.25,20.27,20.25,20.25,2000.0,20.1955,20.2155,20.1955,20.1955,2000.0
2008-02-05 10:15:00,20.25,20.28,20.2,20.2,4200.0,20.1955,20.2254,20.1457,20.1457,4200.0
2008-02-05 10:20:00,20.23,20.23,20.09,20.14,3500.0,20.1756,20.1756,20.036,20.0858,3500.0
2008-02-05 10:25:00,20.13,20.28,20.13,20.28,1600.0,20.0758,20.2254,20.0758,20.2254,1600.0
2008-02-05 10:30:00,20.3,20.41,20.25,20.25,11000.0,20.2454,20.3551,20.1955,20.1955,11000.0
2008-02-05 10:35:00,20.23,20.29,20.23,20.24,700.0,20.1756,20.2354,20.1756,20.1855,700.0
2008-02-05 10:40:00,20.26,20.26,20.19,20.19,1800.0,20.2055,20.2055,20.1357,20.1357,1800.0
2008-02-05 10:45:00,20.22,20.22,20.1,20.11,2500.0,20.1656,20.1656,20.0459,20.0559,2500.0
2008-02-05 10:50:00,20.12,20.15,20.09,20.13,2700.0,20.0659,20.0958,20.036,20.0758,2700.0
2008-02-05 10:55:00,20.12,20.12,20.03,20.07,6000.0,20.0659,20.0659,19.9761,20.016,6000.0
2008-02-05 11:00:00,20.06,20.1,20.05,20.05,4000.0,20.006,20.0459,19.9961,19.9961,4000.0
2008-02-05 11:05:00,20.05,20.05,19.94,19.99,9900.0,19.9961,19.9961,19.8864,19.9362,9900.0
2008-02-05 11:10:00,19.99,20.0,19.89,19.98,6100.0,19.9362,19.9462,19.8365,19.9262,6100.0
2008-02-05 11:15:00,20.02,20.05,20.02,20.03,3400.0,19.9661,19.9961,19.9661,19.9761,3400.0
2008-02-05 11:20:00,20.03,20.06,20.01,20.06,2000.0,19.9761,20.006,19.9562,20.006,2000.0
2008-02-05 11:25:00,20.06,20.07,20.06,20.07,1700.0,20.006,20.016,20.006,20.016,1700.0
2008-02-05 11:30:00,20.08,20.08,20.08,20.08,100.0,20.026,20.026,20.026,20.026,100.0
2008-02-05 11:35:00,20.1,20.12,20.05,20.05,1600.0,20.0459,20.0659,19.9961,19.9961,1600.0
2008-02-05 11:40:00,20.04,20.07,20.02,20.06,1300.0,19.9861,20.016,19.9661,20.006,1300.0
2008-02-05 11:45:00,20.1,20.15,20.1,20.12,1100.0,20.0459,20.0958,20.0459,20.0659,1100.0
2008-02-05 11:50:00,20.12,20.12,20.07,20.1,3800.0,20.0659,20.0659,20.016,20.0459,3800.0
2008-02-05 11:55:00,20.1,20.15,20.08,20.11,2600.0,20.0459,20.0958,20.026,20.0559,2600.0
2008-02-05 12:00:00,20.1,20.12,20.09,20.12,1000.0,20.0459,20.0659,20.036,20.0659,1000.0
2008-02-05 12:05:00,20.09,20.1,20.05,20.07,2900.0,20.036,20.0459,19.9961,20.016,2900.0
2008-02-05 12:10:00,20.08,20.15,20.08,20.11,1900.0,20.026,20.0958,20.026,20.0559,1900.0
2008-02-05 12:15:00,20.15,20.15,20.07,20.08,2500.0,20.0958,20.0958,20.016,20.026,2500.0
2008-02-05 12:20:00,20.12,20.12,20.07,20.08,900.0,20.0659,20.0659,20.016,20.026,900.0
2008-02-05 12:25:00,20.07,20.07,20.03,20.06,4700.0,20.016,20.016,19.9761,20.006,4700.0
2008-02-05 12:30:00,20.1,20.11,20.08,20.08,1200.0,20.0459,20.0559,20.026,20.026,1200.0
2008-02-05 12:35:00,20.08,20.09,20.04,20.07,2700.0,20.026,20.036,19.9861,20.016,2700.0
2008-02-05 12:40:00,20.06,20.07,20.06,20.07,500.0,20.006,20.016,20.006,20.016,500.0
2008-02-05 12:45:00,20.05,20.08,20.05,20.06,1700.0,19.9961,20.026,19.9961,20.006,1700.0
2008-02-05 12:50:00,20.06,20.06,20.06,20.06,200.0,20.006,20.006,20.006,20.006,200.0
2008-02-05 12:55:00,20.08,20.08,20.03,20.05,3100.0,20.026,20.026,19.9761,19.9961,3100.0
2008-02-05 13:00:00,20.05,20.08,20.03,20.05,3400.0,19.9961,20.026,19.9761,19.9961,3400.0
2008-02-05 13:05:00,20.04,20.06,20.03,20.05,3300.0,19.9861,20.006,19.9761,19.9961,3300.0
2008-02-05 13:10:00,20.04,20.06,20.0,20.06,7200.0,19.9861,20.006,19.9462,20.006,7200.0
2008-02-05 13:15:00,20.08,20.08,20.04,20.05,2300.0,20.026,20.026,19.9861,19.9961,2300.0
2008-02-05 13:20:00,20.05,20.11,20.04,20.06,3900.0,19.9961,20.0559,19.9861,20.006,3900.0
2008-02-05 13:25:00,20.06,20.1,20.01,20.02,6500.0,20.006,20.0459,19.9562,19.9661,6500.0
2008-02-05 13:30:00,20.05,20.07,20.0,20.05,9600.0,19.9961,20.016,19.9462,19.9961,9600.0
2008-02-05 13:35:00,20.02,20.07,20.02,20.05,6400.0,19.9661,20.016,19.9661,19.9961,6400.0
2008-02-05 13:40:00,20.03,20.05,20.01,20.04,2900.0,19.9761,19.9961,19.9562,19.9861,2900.0
2008-02-05 13:45:00,20.04,20.13,20.02,20.05,4300.0,19.9861,20.0758,19.9661,19.9961,4300.0
2008-02-05 13:50:00,20.04,20.05,20.02,20.05,1800.0,19.9861,19.9961,19.9661,19.9961,1800.0
2008-02-05 13:55:00,20.07,20.21,20.05,20.15,10800.0,20.016,20.1556,19.9961,20.0958,10800.0
2008-02-05 14:00:00,20.11,20.12,19.99,20.0,4800.0,20.0559,20.0659,19.9362,19.9462,4800.0
2008-02-05 14:05:00,19.99,20.1,19.95,20.06,10700.0,19.9362,20.0459,19.8963,20.006,10700.0
2008-02-05 14:10:00,20.04,20.08,20.04,20.08,7400.0,19.9861,20.026,19.9861,20.026,7400.0
2008-02-05 14:15:00,20.06,20.13,20.06,20.09,3800.0,20.006,20.0758,20.006,20.036,3800.0
2008-02-05 14:20:00,20.12,20.12,20.07,20.1,2900.0,20.0659,20.0659,20.016,20.0459,2900.0
2008-02-05 14:25:00,20.1,20.13,20.1,20.12,3300.0,20.0459,20.0758,20.0459,20.0659,3300.0
2008-02-05 14:30:00,20.08,20.19,20.07,20.11,4700.0,20.026,20.1357,20.016,20.0559,4700.0
2008-02-05 14:35:00,20.1,20.11,20.08,20.11,2800.0,20.0459,20.0559,20.026,20.0559,2800.0
2008-02-05 14:40:00,20.09,20.09,20.05,20.06,2500.0,20.036,20.036,19.9961,20.006,2500.0
2008-02-05 14:45:00,20.05,20.07,20.04,20.07,4400.0,19.9961,20.016,19.9861,20.016,4400.0
2008-02-05 14:50:00,20.04,20.13,20.04,20.13,5500.0,19.9861,20.0758,19.9861,20.0758,5500.0
2008-02-05 14:55:00,20.09,20.1,20.05,20.06,2000.0,20.036,20.0459,19.9961,20.006,2000.0
2008-02-05 15:00:00,20.06,20.09,20.03,20.07,6500.0,20.006,20.036,19.9761,20.016,6500.0
2008-02-05 15:05:00,20.07,20.09,20.03,20.03,3900.0,20.016,20.036,19.9761,19.9761,3900.0
2008-02-05 15:10:00,20.0,20.1,19.96,20.05,20400.0,19.9462,20.0459,19.9063,19.9961,20400.0
2008-02-05 15:15:00,20.05,20.07,20.02,20.07,7100.0,19.9961,20.016,19.9661,20.016,7100.0
2008-02-05 15:20:00,20.1,20.11,20.01,20.03,5800.0,20.0459,20.0559,19.9562,19.9761,5800.0
2008-02-05 15:25:00,20.03,20.09,19.93,19.95,15900.0,19.9761,20.036,19.8764,19.8963,15900.0
2008-02-05 15:30:00,19.96,20.03,19.94,20.0,12300.0,19.9063,19.9761,19.8864,19.9462,12300.0
2008-02-05 15:35:00,20.0,20.05,19.94,19.94,12200.0,19.9462,19.9961,19.8864,19.8864,12200.0
2008-02-05 15:40:00,19.91,20.05,19.91,19.94,10300.0,19.8564,19.9961,19.8564,19.8864,10300.0
2008-02-05 15:45:00,19.95,20.04,19.84,19.96,21800.0,19.8963,19.9861,19.7866,19.9063,21800.0
2008-02-05 15:50:00,19.95,19.97,19.78,19.83,18800.0,19.8963,19.9163,19.7268,19.7767,18800.0
2008-02-05 15:55:00,19.83,19.86,19.72,19.79,24000.0,19.7767,19.8066,19.6669,19.7368,24000.0
2008-02-06 09:30:00,19.88,20.09,19.88,20.07,7500.0,19.8265,20.036,19.8265,20.016,7500.0
2008-02-06 09:35:00,20.04,20.06,19.86,19.86,3500.0,19.9861,20.006,19.8066,19.8066,3500.0
2008-02-06 09:40:00,19.84,19.84,19.66,19.66,6700.0,19.7866,19.7866,19.6071,19.6071,6700.0
2008-02-06 09:45:00,19.66,19.76,19.66,19.73,9200.0,19.6071,19.7068,19.6071,19.6769,9200.0
2008-02-06 09:50:00,19.73,19.76,19.59,19.6,11500.0,19.6769,19.7068,19.5373,19.5473,11500.0
2008-02-06 09:55:00,19.59,19.67,19.59,19.61,7800.0,19.5373,19.6171,19.5373,19.5572,7800.0
2008-02-06 10:00:00,19.67,19.82,19.66,19.81,4600.0,19.6171,19.7667,19.6071,19.7567,4600.0
2008-02-06 10:05:00,19.83,19.94,19.72,19.94,7100.0,19.7767,19.8864,19.6669,19.8864,7100.0
2008-02-06 10:10:00,19.92,20.13,19.92,19.97,7600.0,19.8664,20.0758,19.8664,19.9163,7600.0
2008-02-06 10:15:00,19.98,20.05,19.89,20.0,2900.0,19.9262,19.9961,19.8365,19.9462,2900.0
2008-02-06 10:20:00,20.01,20.03,19.94,19.94,1400.0,19.9562,19.9761,19.8864,19.8864,1400.0
2008-02-06 10:25:00,19.83,19.84,19.73,19.84,2000.0,19.7767,19.7866,19.6769,19.7866,2000.0
2008-02-06 10:30:00,19.92,19.93,19.75,19.77,4000.0,19.8664,19.8764,19.6969,19.7168,4000.0
2008-02-06 10:35:00,19.75,19.89,19.75,19.86,3800.0,19.6969,19.8365,19.6969,19.8066,3800.0
2008-02-06 10:40:00,19.89,20.03,19.89,20.03,3600.0,19.8365,19.9761,19.8365,19.9761,3600.0
2008-02-06 10:45:00,20.03,20.03,19.97,20.02,1200.0,19.9761,19.9761,19.9163,19.9661,1200.0
2008-02-06 10:50:00,20.03,20.05,20.0,20.0,2200.0,19.9761,19.9961,19.9462,19.9462,2200.0
2008-02-06 10:55:00,20.01,20.01,19.88,19.95,1200.0,19.9562,19.9562,19.8265,19.8963,1200.0
2008-02-06 11:00:00,19.93,20.08,19.89,20.08,2800.0,19.8764,20.026,19.8365,20.026,2800.0
2008-02-06 11:05:00,20.05,20.08,20.04,20.08,1200.0,19.9961,20.026,19.9861,20.026,1200.0
2008-02-06 11:10:00,20.07,20.07,20.01,20.03,2400.0,20.016,20.016,19.9562,19.9761,2400.0
2008-02-06 11:15:00,20.1,20.1,20.03,20.04,900.0,20.0459,20.0459,19.9761,19.9861,900.0
2008-02-06 11:20:00,20.03,20.06,20.01,20.06,2400.0,19.9761,20.006,19.9562,20.006,2400.0
2008-02-06 11:25:00,20.06,20.19,20.06,20.16,2600.0,20.006,20.1357,20.006,20.1058,2600.0
2008-02-06 11:30:00,20.19,20.26,20.18,20.24,3100.0,20.1357,20.2055,20.1257,20.1855,3100.0
2008-02-06 11:35:00,20.23,20.25,20.21,20.25,1300.0,20.1756,20.1955,20.1556,20.1955,1300.0
2008-02-06 11:40:00,20.23,20.25,20.21,20.25,1900.0,20.1756,20.1955,20.1556,20.1955,1900.0
2008-02-06 11:45:00,20.24,20.25,20.22,20.25,1300.0,20.1855,20.1955,20.1656,20.1955,1300.0
2008-02-06 11:50:00,20.23,20.25,20.22,20.24,1200.0,20.1756,20.1955,20.1656,20.1855,1200.0
2008-02-06 11:55:00,20.25,20.29,20.25,20.29,1300.0,20.1955,20.2354,20.1955,20.2354,1300.0
2008-02-06 12:00:00,20.3,20.33,20.3,20.33,1700.0,20.2454,20.2753,20.2454,20.2753,1700.0
2008-02-06 12:05:00,20.33,20.39,20.32,20.39,700.0,20.2753,20.3351,20.2653,20.3351,700.0
2008-02-06 12:10:00,20.37,20.37,20.33,20.34,2400.0,20.3152,20.3152,20.2753,20.2853,2400.0
2008-02-06 12:15:00,20.34,20.43,20.3,20.36,8100.0,20.2853,20.375,20.2454,20.3052,8100.0
2008-02-06 12:20:00,20.35,20.36,20.33,20.36,1700.0,20.2953,20.3052,20.2753,20.3052,1700.0
2008-02-06 12:25:00,20.35,20.35,20.31,20.31,900.0,20.2953,20.2953,20.2554,20.2554,900.0
2008-02-06 12:30:00,20.29,20.29,20.2,20.21,2200.0,20.2354,20.2354,20.1457,20.1556,2200.0
2008-02-06 12:35:00,20.21,20.21,20.16,20.17,700.0,20.1556,20.1556,20.1058,20.1157,700.0
2008-02-06 12:40:00,20.18,20.18,20.15,20.16,400.0,20.1257,20.1257,20.0958,20.1058,400.0
2008-02-06 12:45:00,20.15,20.15,20.09,20.1,2500.0,20.0958,20.0958,20.036,20.0459,2500.0
2008-02-06 12:50:00,20.1,20.1,20.02,20.03,1900.0,20.0459,20.0459,19.9661,19.9761,1900.0
2008-02-06 12:55:00,20.03,20.09,20.03,20.09,800.0,19.9761,20.036,19.9761,20.036,800.0
2008-02-06 13:00:00,20.13,20.17,20.1,20.17,1200.0,20.0758,20.1157,20.0459,20.1157,1200.0
2008-02-06 13:05:00,20.19,20.19,20.17,20.18,1000.0,20.1357,20.1357,20.1157,20.1257,1000.0
2008-02-06 13:10:00,20.18,20.19,20.11,20.15,2100.0,20.1257,20.1357,20.0559,20.0958,2100.0
2008-02-06 13:15:00,20.15,20.19,20.15,20.15,2400.0,20.0958,20.1357,20.0958,20.0958,2400.0
2008-02-06 13:20:00,20.18,20.18,20.18,20.18,200.0,20.1257,20.1257,20.1257,20.1257,200.0
2008-02-06 13:25:00,20.18,20.19,20.16,20.16,2200.0,20.1257,20.1357,20.1058,20.1058,2200.0
2008-02-06 13:30:00,20.17,20.17,20.12,20.12,2300.0,20.1157,20.1157,20.0659,20.0659,2300.0
2008-02-06 13:35:00,20.13,20.14,20.04,20.04,3000.0,20.0758,20.0858,19.9861,19.9861,3000.0
2008-02-06 13:40:00,20.03,20.03,20.0,20.01,1800.0,19.9761,19.9761,19.9462,19.9562,1800.0
2008-02-06 13:45:00,20.0,20.0,19.97,19.97,1500.0,19.9462,19.9462,19.9163,19.9163,1500.0
2008-02-06 13:50:00,19.97,20.01,19.97,20.01,1600.0,19.9163,19.9562,19.9163,19.9562,1600.0
2008-02-06 13:55:00,20.01,20.05,19.94,19.94,5300.0,19.9562,19.9961,19.8864,19.8864,5300.0
2008-02-06 14:00:00,19.96,19.97,19.85,19.95,9100.0,19.9063,19.9163,19.7966,19.8963,9100.0
2008-02-06 14:05:00,19.94,19.96,19.94,19.96,1700.0,19.8864,19.9063,19.8864,19.9063,1700.0
2008-02-06 14:10:00,19.97,19.97,19.9,19.92,4100.0,19.9163,19.9163,19.8465,19.8664,4100.0
2008-02-06 14:15:00,19.92,19.95,19.89,19.9,3200.0,19.8664,19.8963,19.8365,19.8465,3200.0
2008-02-06 14:20:00,19.91,19.93,19.86,19.93,3600.0,19.8564,19.8764,19.8066,19.8764,3600.0
2008-02-06 14:25:00,19.97,20.01,19.94,19.99,4000.0,19.9163,19.9562,19.8864,19.9362,4000.0
2008-02-06 14:30:00,19.98,20.01,19.95,19.95,7000.0,19.9262,19.9562,19.8963,19.8963,7000.0
2008-02-06 14:35:00,19.96,20.01,19.95,20.01,2700.0,19.9063,19.9562,19.8963,19.9562,2700.0
2008-02-06 14:40:00,20.0,20.04,20.0,20.04,2600.0,19.9462,19.9861,19.9462,19.9861,2600.0
2008-02-06 14:45:00,20.05,20.05,19.99,20.04,5200.0,19.9961,19.9961,19.9362,19.9861,5200.0
2008-02-06 14:50:00,20.03,20.04,19.99,20.03,5300.0,19.9761,19.9861,19.9362,19.9761,5300.0
2008-02-06 14:55:00,20.04,20.08,20.01,20.02,3200.0,19.9861,20.026,19.9562,19.9661,3200.0
2008-02-06 15:00:00,20.0,20.06,20.0,20.0,4400.0,19.9462,20.006,19.9462,19.9462,4400.0
2008-02-06 15:05:00,20.02,20.03,20.01,20.02,2200.0,19.9661,19.9761,19.9562,19.9661,2200.0
2008-02-06 15:10:00,20.02,20.04,19.96,19.98,5400.0,19.9661,19.9861,19.9063,19.9262,5400.0
2008-02-06 15:15:00,19.96,19.96,19.81,19.94,7300.0,19.9063,19.9063,19.7567,19.8864,7300.0
2008-02-06 15:20:00,19.91,19.93,19.84,19.91,2400.0,19.8564,19.8764,19.7866,19.8564,2400.0
2008-02-06 15:25:00,19.93,19.99,19.93,19.99,5200.0,19.8764,19.9362,19.8764,19.9362,5200.0
2008-02-06 15:30:00,20.01,20.02,19.96,19.96,9900.0,19.9562,19.9661,19.9063,19.9063,9900.0
2008-02-06 15:35:00,19.96,19.98,19.86,19.93,13200.0,19.9063,19.9262,19.8066,19.8764,13200.0
2008-02-06 15:40:00,19.93,20.01,19.92,19.94,9900.0,19.8764,19.9562,19.8664,19.8864,9900.0
2008-02-06 15:45:00,19.95,19.97,19.9,19.95,16200.0,19.8963,19.9163,19.8465,19.8963,16200.0
2008-02-06 15:50:00,19.94,19.94,19.84,19.91,20600.0,19.8864,19.8864,19.7866,19.8564,20600.0
2008-02-06 15:55:00,19.91,19.91,19.75,19.78,30400.0,19.8564,19.8564,19.6969,19.7268,30400.0
2008-02-07 09:30:00,19.61,19.81,19.54,19.64,12500.0,19.5572,19.7567,19.4874,19.5872,12500.0
2008-02-07 09:35:00,19.67,19.82,19.67,19.71,2100.0,19.6171,19.7667,19.6171,19.657,2100.0
2008-02-07 09:40:00,19.68,19.79,19.59,19.59,1800.0,19.6271,19.7368,19.5373,19.5373,1800.0
2008-02-07 09:45:00,19.57,19.57,19.41,19.47,4800.0,19.5174,19.5174,19.3578,19.4176,4800.0
2008-02-07 09:50:00,19.44,19.44,19.26,19.38,3300.0,19.3877,19.3877,19.2082,19.3279,3300.0
2008-02-07 09:55:00,19.35,19.51,19.35,19.51,2600.0,19.2979,19.4575,19.2979,19.4575,2600.0
2008-02-07 10:00:00,19.48,19.88,19.48,19.87,16400.0,19.4276,19.8265,19.4276,19.8165,16400.0
2008-02-07 10:05:00,19.84,20.12,19.82,19.98,9200.0,19.7866,20.0659,19.7667,19.9262,9200.0
2008-02-07 10:10:00,19.98,19.98,19.81,19.81,4700.0,19.9262,19.9262,19.7567,19.7567,4700.0
2008-02-07 10:15:00,19.78,19.95,19.78,19.95,3900.0,19.7268,19.8963,19.7268,19.8963,3900.0
2008-02-07 10:20:00,19.96,20.12,19.85,19.9,5000.0,19.9063,20.0659,19.7966,19.8465,5000.0
2008-02-07 10:25:00,19.86,19.89,19.72,19.72,11500.0,19.8066,19.8365,19.6669,19.6669,11500.0
2008-02-07 10:30:00,19.75,19.76,19.73,19.75,700.0,19.6969,19.7068,19.6769,19.6969,700.0
2008-02-07 10:35:00,19.76,19.87,19.71,19.75,11700.0,19.7068,19.8165,19.657,19.6969,11700.0
2008-02-07 10:40:00,19.73,19.76,19.71,19.74,6700.0,19.6769,19.7068,19.657,19.6869,6700.0
2008-02-07 10:45:00,19.76,19.87,19.74,19.85,2000.0,19.7068,19.8165,19.6869,19.7966,2000.0
2008-02-07 10:50:00,19.86,19.93,19.86,19.89,4900.0,19.8066,19.8764,19.8066,19.8365,4900.0
2008-02-07 10:55:00,19.85,19.85,19.73,19.8,6400.0,19.7966,19.7966,19.6769,19.7467,6400.0
2008-02-07 11:00:00,19.77,19.8,19.74,19.79,3500.0,19.7168,19.7467,19.6869,19.7368,3500.0
2008-02-07 11:05:00,19.77,19.77,19.64,19.7,4800.0,19.7168,19.7168,19.5872,19.647,4800.0
2008-02-07 11:10:00,19.72,19.82,19.71,19.82,1900.0,19.6669,19.7667,19.657,19.7667,1900.0
2008-02-07 11:15:00,19.81,19.95,19.81,19.88,4700.0,19.7567,19.8963,19.7567,19.8265,4700.0
2008-02-07 11:20:00,19.88,19.9,19.85,19.89,2200.0,19.8265,19.8465,19.7966,19.8365,2200.0
2008-02-07 11:25:00,19.88,19.89,19.84,19.86,4300.0,19.8265,19.8365,19.7866,19.8066,4300.0
2008-02-07 11:30:00,19.89,19.95,19.86,19.95,3200.0,19.8365,19.8963,19.8066,19.8963,3200.0
2008-02-07 11:35:00,19.95,19.95,19.93,19.93,1300.0,19.8963,19.8963,19.8764,19.8764,1300.0
2008-02-07 11:40:00,19.95,19.99,19.94,19.97,1500.0,19.8963,19.9362,19.8864,19.9163,1500.0
2008-02-07 11:45:00,19.97,20.0,19.96,19.99,3100.0,19.9163,19.9462,19.9063,19.9362,3100.0
2008-02-07 11:50:00,20.0,20.04,19.96,20.04,1600.0,19.9462,19.9861,19.9063,19.9861,1600.0
2008-02-07 11:55:00,20.05,20.09,20.05,20.05,1800.0,19.9961,20.036,19.9961,19.9961,1800.0
2008-02-07 12:00:00,20.03,20.05,20.0,20.03,1000.0,19.9761,19.9961,19.9462,19.9761,1000.0
2008-02-07 12:05:00,20.0,20.02,19.99,20.02,4300.0,19.9462,19.9661,19.9362,19.9661,4300.0
2008-02-07 12:10:00,20.0,20.03,19.99,20.03,3200.0,19.9462,19.9761,19.9362,19.9761,3200.0
2008-02-07 12:15:00,20.03,20.04,20.0,20.0,600.0,19.9761,19.9861,19.9462,19.9462,600.0
2008-02-07 12:20:00,20.0,20.02,19.98,19.98,1700.0,19.9462,19.9661,19.9262,19.9262,1700.0
2008-02-07 12:25:00,20.01,20.01,20.0,20.0,2200.0,19.9562,19.9562,19.9462,19.9462,2200.0
2008-02-07 12:30:00,20.01,20.09,20.01,20.09,2500.0,19.9562,20.036,19.9562,20.036,2500.0
2008-02-07 12:35:00,20.11,20.12,20.07,20.09,700.0,20.0559,20.0659,20.016,20.036,700.0
2008-02-07 12:40:00,20.07,20.1,20.02,20.1,1800.0,20.016,20.0459,19.9661,20.0459,1800.0
2008-02-07 12:45:00,20.08,20.15,20.02,20.07,4600.0,20.026,20.0958,19.9661,20.016,4600.0
2008-02-07 12:50:00,20.08,20.08,20.0,20.06,2700.0,20.026,20.026,19.9462,20.006,2700.0
2008-02-07 12:55:00,20.06,20.07,20.01,20.04,1400.0,20.006,20.016,19.9562,19.9861,1400.0
2008-02-07 13:00:00,20.02,20.05,20.02,20.02,800.0,19.9661,19.9961,19.9661,19.9661,800.0
2008-02-07 13:05:00,20.01,20.05,19.99,20.05,1900.0,19.9562,19.9961,19.9362,19.9961,1900.0
2008-02-07 13:10:00,20.09,20.09,20.02,20.02,2200.0,20.036,20.036,19.9661,19.9661,2200.0
2008-02-07 13:15:00,20.03,20.04,19.97,20.04,4500.0,19.9761,19.9861,19.9163,19.9861,4500.0
2008-02-07 13:20:00,20.02,20.05,20.02,20.03,2500.0,19.9661,19.9961,19.9661,19.9761,2500.0
2008-02-07 13:25:00,20.04,20.14,20.04,20.12,3000.0,19.9861,20.0858,19.9861,20.0659,3000.0
2008-02-07 13:30:00,20.14,20.14,20.03,20.03,2600.0,20.0858,20.0858,19.9761,19.9761,2600.0
2008-02-07 13:35:00,20.01,20.02,19.99,20.02,3400.0,19.9562,19.9661,19.9362,19.9661,3400.0
2008-02-07 13:40:00,20.02,20.09,20.02,20.09,4300.0,19.9661,20.036,19.9661,20.036,4300.0
2008-02-07 13:45:00,20.09,20.15,20.09,20.15,2300.0,20.036,20.0958,20.036,20.0958,2300.0
2008-02-07 13:50:00,20.15,20.17,20.14,20.17,1700.0,20.0958,20.1157,20.0858,20.1157,1700.0
2008-02-07 13:55:00,20.18,20.3,20.17,20.3,4000.0,20.1257,20.2454,20.1157,20.2454,4000.0
2008-02-07 14:00:00,20.28,20.4,20.27,20.31,5000.0,20.2254,20.3451,20.2155,20.2554,5000.0
2008-02-07 14:05:00,20.33,20.35,20.27,20.27,8600.0,20.2753,20.2953,20.2155,20.2155,8600.0
2008-02-07 14:10:00,20.29,20.3,20.2,20.23,6300.0,20.2354,20.2454,20.1457,20.1756,6300.0
2008-02-07 14:15:00,20.22,20.22,20.03,20.17,9300.0,20.1656,20.1656,19.9761,20.1157,9300.0
2008-02-07 14:20:00,20.17,20.26,20.12,20.22,9800.0,20.1157,20.2055,20.0659,20.1656,9800.0
2008-02-07 14:25:00,20.2,20.22,20.19,20.21,4600.0,20.1457,20.1656,20.1357,20.1556,4600.0
2008-02-07 14:30:00,20.2,20.2,20.13,20.17,9900.0,20.1457,20.1457,20.0758,20.1157,9900.0
2008-02-07 14:35:00,20.17,20.17,20.02,20.05,7600.0,20.1157,20.1157,19.9661,19.9961,7600.0
2008-02-07 14:40:00,20.03,20.11,20.02,20.1,4100.0,19.9761,20.0559,19.9661,20.0459,4100.0
2008-02-07 14:45:00,20.09,20.17,20.09,20.16,3300.0,20.036,20.1157,20.036,20.1058,3300.0
2008-02-07 14:50:00,20.16,20.16,20.09,20.09,3100.0,20.1058,20.1058,20.036,20.036,3100.0
2008-02-07 14:55:00,20.1,20.15,20.03,20.06,5500.0,20.0459,20.0958,19.9761,20.006,5500.0
2008-02-07 15:00:00,20.03,20.04,19.98,20.02,12500.0,19.9761,19.9861,19.9262,19.9661,12500.0
2008-02-07 15:05:00,20.03,20.07,19.98,20.0,16500.0,19.9761,20.016,19.9262,19.9462,16500.0
2008-02-07 15:10:00,20.0,20.08,20.0,20.03,13200.0,19.9462,20.026,19.9462,19.9761,13200.0
2008-02-07 15:15:00,20.02,20.12,20.01,20.1,4900.0,19.9661,20.0659,19.9562,20.0459,4900.0
2008-02-07 15:20:00,20.13,20.17,20.02,20.06,4500.0,20.0758,20.1157,19.9661,20.006,4500.0
2008-02-07 15:25:00,20.05,20.22,20.03,20.14,8900.0,19.9961,20.1656,19.9761,20.0858,8900.0
2008-02-07 15:30:00,20.14,20.29,20.14,20.23,10200.0,20.0858,20.2354,20.0858,20.1756,10200.0
2008-02-07 15:35:00,20.18,20.25,20.17,20.19,8500.0,20.1257,20.1955,20.1157,20.1357,8500.0
2008-02-07 15:40:00,20.2,20.28,20.13,20.13,5200.0,20.1457,20.2254,20.0758,20.0758,5200.0
2008-02-07 15:45:00,20.13,20.25,20.13,20.22,5100.0,20.0758,20.1955,20.0758,20.1656,5100.0
2008-02-07 15:50:00,20.21,20.22,20.09,20.21,9500.0,20.1556,20.1656,20.036,20.1556,9500.0
2008-02-07 15:55:00,20.19,20.21,20.06,20.17,9500.0,20.1357,20.1556,20.006,20.1157,9500.0
2008-02-08 09:30:00,19.95,20.07,19.85,19.99,11200.0,19.8963,20.016,19.7966,19.9362,11200.0
2008-02-08 09:35:00,19.95,20.07,19.95,19.95,1700.0,19.8963,20.016,19.8963,19.8963,1700.0
2008-02-08 09:40:00,19.88,19.98,19.82,19.98,2600.0,19.8265,19.9262,19.7667,19.9262,2600.0
2008-02-08 09:45:00,19.92,20.04,19.89,19.95,5800.0,19.8664,19.9861,19.8365,19.8963,5800.0
2008-02-08 09:50:00,19.97,19.97,19.85,19.9,1900.0,19.9163,19.9163,19.7966,19.8465,1900.0
2008-02-08 09:55:00,19.91,19.92,19.83,19.87,1900.0,19.8564,19.8664,19.7767,19.8165,1900.0
2008-02-08 10:00:00,19.88,19.93,19.8,19.86,2500.0,19.8265,19.8764,19.7467,19.8066,2500.0
2008-02-08 10:05:00,19.83,19.83,19.67,19.7,4100.0,19.7767,19.7767,19.6171,19.647,4100.0
2008-02-08 10:10:00,19.69,19.7,19.6,19.63,4100.0,19.637,19.647,19.5473,19.5772,4100.0
2008-02-08 10:15:00,19.55,19.59,19.5,19.5,6000.0,19.4974,19.5373,19.4475,19.4475,6000.0
2008-02-08 10:20:00,19.51,19.59,19.5,19.51,2800.0,19.4575,19.5373,19.4475,19.4575,2800.0
2008-02-08 10:25:00,19.52,19.55,19.46,19.47,3900.0,19.4675,19.4974,19.4076,19.4176,3900.0
2008-02-08 10:30:00,19.46,19.54,19.45,19.54,4000.0,19.4076,19.4874,19.3977,19.4874,4000.0
2008-02-08 10:35:00,19.51,19.58,19.51,19.52,1500.0,19.4575,19.5273,19.4575,19.4675,1500.0
2008-02-08 10:40:00,19.55,19.56,19.55,19.56,300.0,19.4974,19.5074,19.4974,19.5074,300.0
2008-02-08 10:45:00,19.59,19.64,19.56,19.61,3700.0,19.5373,19.5872,19.5074,19.5572,3700.0
2008-02-08 10:50:00,19.62,19.64,19.51,19.51,4300.0,19.5672,19.5872,19.4575,19.4575,4300.0
2008-02-08 10:55:00,19.53,19.63,19.51,19.59,3800.0,19.4775,19.5772,19.4575,19.5373,3800.0
2008-02-08 11:00:00,19.59,19.59,19.52,19.53,500.0,19.5373,19.5373,19.4675,19.4775,500.0
2008-02-08 11:05:00,19.54,19.71,19.52,19.65,3300.0,19.4874,19.657,19.4675,19.5971,3300.0
2008-02-08 11:10:00,19.73,19.77,19.65,19.75,4000.0,19.6769,19.7168,19.5971,19.6969,4000.0
2008-02-08 11:15:00,19.73,19.82,19.71,19.75,2300.0,19.6769,19.7667,19.657,19.6969,2300.0
2008-02-08 11:20:00,19.72,19.75,19.72,19.75,500.0,19.6669,19.6969,19.6669,19.6969,500.0
2008-02-08 11:25:00,19.77,19.79,19.72,19.79,1400.0,19.7168,19.7368,19.6669,19.7368,1400.0
2008-02-08 11:30:00,19.84,19.85,19.78,19.81,1900.0,19.7866,19.7966,19.7268,19.7567,1900.0
2008-02-08 11:35:00,19.81,19.81,19.8,19.8,300.0,19.7567,19.7567,19.7467,19.7467,300.0
2008-02-08 11:40:00,19.8,19.82,19.79,19.81,3000.0,19.7467,19.7667,19.7368,19.7567,3000.0
2008-02-08 11:45:00,19.8,19.83,19.78,19.82,900.0,19.7467,19.7767,19.7268,19.7667,900.0
2008-02-08 11:50:00,19.79,19.79,19.67,19.68,3500.0,19.7368,19.7368,19.6171,19.6271,3500.0
2008-02-08 11:55:00,19.68,19.7,19.54,19.59,4500.0,19.6271,19.647,19.4874,19.5373,4500.0
2008-02-08 12:00:00,19.57,19.65,19.57,19.65,1800.0,19.5174,19.5971,19.5174,19.5971,1800.0
2008-02-08 12:05:00,19.64,19.65,19.55,19.57,3300.0,19.5872,19.5971,19.4974,19.5174,3300.0
2008-02-08 12:10:00,19.62,19.62,19.6,19.6,3200.0,19.5672,19.5672,19.5473,19.5473,3200.0
2008-02-08 12:15:00,19.61,19.64,19.57,19.61,6700.0,19.5572,19.5872,19.5174,19.5572,6700.0
2008-02-08 12:20:00,19.64,19.65,19.56,19.6,8300.0,19.5872,19.5971,19.5074,19.5473,8300.0
2008-02-08 12:25:00,19.58,19.66,19.58,19.66,2800.0,19.5273,19.6071,19.5273,19.6071,2800.0
2008-02-08 12:30:00,19.65,19.69,19.61,19.61,6900.0,19.5971,19.637,19.5572,19.5572,6900.0
2008-02-08 12:35:00,19.61,19.63,19.6,19.63,3300.0,19.5572,19.5772,19.5473,19.5772,3300.0
2008-02-08 12:40:00,19.62,19.7,19.61,19.69,3000.0,19.5672,19.647,19.5572,19.637,3000.0
2008-02-08 12:45:00,19.68,19.68,19.59,19.65,4800.0,19.6271,19.6271,19.5373,19.5971,4800.0
2008-02-08 12:50:00,19.63,19.7,19.63,19.67,2600.0,19.5772,19.647,19.5772,19.6171,2600.0
2008-02-08 12:55:00,19.72,19.72,19.68,19.69,1100.0,19.6669,19.6669,19.6271,19.637,1100.0
2008-02-08 13:00:00,19.68,19.72,19.64,19.66,5400.0,19.6271,19.6669,19.5872,19.6071,5400.0
2008-02-08 13:05:00,19.67,19.68,19.61,19.67,2900.0,19.6171,19.6271,19.5572,19.6171,2900.0
2008-02-08 13:10:00,19.67,19.68,19.61,19.64,8200.0,19.6171,19.6271,19.5572,19.5872,8200.0
2008-02-08 13:15:00,19.66,19.68,19.61,19.61,6000.0,19.6071,19.6271,19.5572,19.5572,6000.0
2008-02-08 13:20:00,19.61,19.7,19.61,19.66,2200.0,19.5572,19.647,19.5572,19.6071,2200.0
2008-02-08 13:25:00,19.66,19.68,19.64,19.67,4400.0,19.6071,19.6271,19.5872,19.6171,4400.0
2008-02-08 13:30:00,19.68,19.69,19.61,19.63,4300.0,19.6271,19.637,19.5572,19.5772,4300.0
2008-02-08 13:35:00,19.63,19.64,19.51,19.54,10300.0,19.5772,19.5872,19.4575,19.4874,10300.0
2008-02-08 13:40:00,19.53,19.6,19.5,19.6,10000.0,19.4775,19.5473,19.4475,19.5473,10000.0
2008-02-08 13:45:00,19.59,19.64,19.59,19.62,2100.0,19.5373,19.5872,19.5373,19.5672,2100.0
2008-02-08 13:50:00,19.61,19.66,19.61,19.63,5800.0,19.5572,19.6071,19.5572,19.5772,5800.0
2008-02-08 13:55:00,19.64,19.65,19.62,19.64,2500.0,19.5872,19.5971,19.5672,19.5872,2500.0
2008-02-08 14:00:00,19.64,19.64,19.61,19.61,1900.0,19.5872,19.5872,19.5572,19.5572,1900.0
2008-02-08 14:05:00,19.63,19.65,19.61,19.63,4100.0,19.5772,19.5971,19.5572,19.5772,4100.0
2008-02-08 14:10:00,19.63,19.64,19.61,19.63,3600.0,19.5772,19.5872,19.5572,19.5772,3600.0
2008-02-08 14:15:00,19.63,19.65,19.61,19.65,2900.0,19.5772,19.5971,19.5572,19.5971,2900.0
2008-02-08 14:20:00,19.65,19.66,19.6,19.63,5300.0,19.5971,19.6071,19.5473,19.5772,5300.0
2008-02-08 14:25:00,19.59,19.65,19.59,19.6,4200.0,19.5373,19.5971,19.5373,19.5473,4200.0
2008-02-08 14:30:00,19.59,19.63,19.53,19.57,3800.0,19.5373,19.5772,19.4775,19.5174,3800.0
2008-02-08 14:35:00,19.6,19.63,19.59,19.59,800.0,19.5473,19.5772,19.5373,19.5373,800.0
2008-02-08 14:40:00,19.57,19.58,19.54,19.57,1200.0,19.5174,19.5273,19.4874,19.5174,1200.0
2008-02-08 14:45:00,19.58,19.6,19.5,19.5,2500.0,19.5273,19.5473,19.4475,19.4475,2500.0
2008-02-08 14:50:00,19.52,19.57,19.52,19.52,5700.0,19.4675,19.5174,19.4675,19.4675,5700.0
2008-02-08 14:55:00,19.52,19.55,19.49,19.49,5300.0,19.4675,19.4974,19.4376,19.4376,5300.0
2008-02-08 15:00:00,19.51,19.58,19.46,19.56,18000.0,19.4575,19.5273,19.4076,19.5074,18000.0
2008-02-08 15:05:00,19.55,19.56,19.53,19.54,12800.0,19.4974,19.5074,19.4775,19.4874,12800.0
2008-02-08 15:10:00,19.55,19.56,19.54,19.55,12900.0,19.4974,19.5074,19.4874,19.4974,12900.0
2008-02-08 15:15:00,19.56,19.59,19.54,19.56,7700.0,19.5074,19.5373,19.4874,19.5074,7700.0
2008-02-08 15:20:00,19.56,19.58,19.54,19.58,8500.0,19.5074,19.5273,19.4874,19.5273,8500.0
2008-02-08 15:25:00,19.59,19.6,19.54,19.55,3000.0,19.5373,19.5473,19.4874,19.4974,3000.0
2008-02-08 15:30:00,19.56,19.6,19.54,19.57,11900.0,19.5074,19.5473,19.4874,19.5174,11900.0
2008-02-08 15:35:00,19.55,19.55,19.54,19.55,20300.0,19.4974,19.4974,19.4874,19.4974,20300.0
2008-02-08 15:40:00,19.54,19.57,19.54,19.56,23400.0,19.4874,19.5174,19.4874,19.5074,23400.0
2008-02-08 15:45:00,19.54,19.58,19.54,19.55,7700.0,19.4874,19.5273,19.4874,19.4974,7700.0
2008-02-08 15:50:00,19.54,19.59,19.54,19.54,22800.0,19.4874,19.5373,19.4874,19.4874,22800.0
2008-02-08 15:55:00,19.54,19.58,19.5,19.56,17000.0,19.4874,19.5273,19.4475,19.5074,17000.0
2008-02-11 09:30:00,19.48,19.49,19.39,19.4,11000.0,19.4276,19.4376,19.3378,19.3478,11000.0
2008-02-11 09:35:00,19.4,19.47,19.25,19.25,8000.0,19.3478,19.4176,19.1982,19.1982,8000.0
2008-02-11 09:40:00,19.27,19.29,19.07,19.1,13800.0,19.2182,19.2381,19.0187,19.0486,13800.0
2008-02-11 09:45:00,19.08,19.14,19.0,19.01,7600.0,19.0287,19.0885,18.9489,18.9589,7600.0
2008-02-11 09:50:00,19.05,19.06,18.86,19.0,13200.0,18.9988,19.0087,18.8093,18.9489,13200.0
2008-02-11 09:55:00,18.94,19.0,18.92,18.96,14400.0,18.889,18.9489,18.8691,18.909,14400.0
2008-02-11 10:00:00,18.99,19.09,18.95,19.0,13000.0,18.9389,19.0386,18.899,18.9489,13000.0
2008-02-11 10:05:00,19.0,19.0,18.94,18.95,32900.0,18.9489,18.9489,18.889,18.899,32900.0
2008-02-11 10:10:00,18.95,18.96,18.88,18.94,6800.0,18.899,18.909,18.8292,18.889,6800.0
2008-02-11 10:15:00,18.93,18.94,18.91,18.91,8100.0,18.8791,18.889,18.8591,18.8591,8100.0
2008-02-11 10:20:00,18.9,18.9,18.82,18.85,8600.0,18.8492,18.8492,18.7694,18.7993,8600.0
2008-02-11 10:25:00,18.85,18.88,18.78,18.85,7700.0,18.7993,18.8292,18.7295,18.7993,7700.0
2008-02-11 10:30:00,18.88,18.9,18.85,18.89,8600.0,18.8292,18.8492,18.7993,18.8392,8600.0
2008-02-11 10:35:00,18.89,18.89,18.82,18.86,7900.0,18.8392,18.8392,18.7694,18.8093,7900.0
2008-02-11 10:40:00,18.85,18.86,18.73,18.75,10200.0,18.7993,18.8093,18.6796,18.6996,10200.0
2008-02-11 10:45:00,18.75,18.85,18.66,18.85,8200.0,18.6996,18.7993,18.6098,18.7993,8200.0
2008-02-11 10:50:00,18.84,18.85,18.8,18.85,4500.0,18.7893,18.7993,18.7494,18.7993,4500.0
2008-02-11 10:55:00,18.85,18.95,18.84,18.95,3200.0,18.7993,18.899,18.7893,18.899,3200.0
2008-02-11 11:00:00,18.94,18.97,18.89,18.93,6200.0,18.889,18.919,18.8392,18.8791,6200.0
2008-02-11 11:05:00,18.93,18.95,18.88,18.94,8200.0,18.8791,18.899,18.8292,18.889,8200.0
2008-02-11 11:10:00,18.94,18.95,18.86,18.86,6600.0,18.889,18.899,18.8093,18.8093,6600.0
2008-02-11 11:15:00,18.9,19.0,18.9,19.0,10600.0,18.8492,18.9489,18.8492,18.9489,10600.0
2008-02-11 11:20:00,19.0,19.06,19.0,19.01,7100.0,18.9489,19.0087,18.9489,18.9589,7100.0
2008-02-11 11:25:00,19.0,19.0,18.89,18.89,8500.0,18.9489,18.9489,18.8392,18.8392,8500.0
2008-02-11 11:30:00,18.9,18.93,18.9,18.91,8500.0,18.8492,18.8791,18.8492,18.8591,8500.0
2008-02-11 11:35:00,18.9,18.95,18.88,18.9,6100.0,18.8492,18.899,18.8292,18.8492,6100.0
2008-02-11 11:40:00,18.88,18.89,18.82,18.87,6400.0,18.8292,18.8392,18.7694,18.8192,6400.0
2008-02-11 11:45:00,18.86,18.87,18.83,18.84,7700.0,18.8093,18.8192,18.7793,18.7893,7700.0
2008-02-11 11:50:00,18.85,18.88,18.85,18.88,6300.0,18.7993,18.8292,18.7993,18.8292,6300.0
2008-02-11 11:55:00,18.88,18.89,18.85,18.85,6700.0,18.8292,18.8392,18.7993,18.7993,6700.0
2008-02-11 12:00:00,18.86,18.95,18.86,18.95,17400.0,18.8093,18.899,18.8093,18.899,17400.0
2008-02-11 12:05:00,18.96,19.05,18.96,19.02,18700.0,18.909,18.9988,18.909,18.9688,18700.0
2008-02-11 12:10:00,19.01,19.05,19.01,19.05,3800.0,18.9589,18.9988,18.9589,18.9988,3800.0
2008-02-11 12:15:00,19.05,19.08,19.01,19.02,6200.0,18.9988,19.0287,18.9589,18.9688,6200.0
2008-02-11 12:20:00,19.01,19.01,18.91,18.95,7400.0,18.9589,18.9589,18.8591,18.899,7400.0
2008-02-11 12:25:00,18.97,18.98,18.95,18.95,2800.0,18.919,18.9289,18.899,18.899,2800.0
2008-02-11 12:30:00,18.97,19.01,18.96,18.97,32400.0,18.919,18.9589,18.909,18.919,32400.0
2008-02-11 12:35:00,18.99,19.04,18.99,19.04,1900.0,18.9389,18.9888,18.9389,18.9888,1900.0
2008-02-11 12:40:00,19.02,19.11,19.02,19.06,4900.0,18.9688,19.0586,18.9688,19.0087,4900.0
2008-02-11 12:45:00,19.07,19.07,19.0,19.01,7400.0,19.0187,19.0187,18.9489,18.9589,7400.0
2008-02-11 12:50:00,19.02,19.02,18.98,19.0,7600.0,18.9688,18.9688,18.9289,18.9489,7600.0
2008-02-11 12:55:00,19.0,19.0,18.98,19.0,3100.0,18.9489,18.9489,18.9289,18.9489,3100.0
2008-02-11 13:00:00,19.0,19.02,18.96,19.0,18200.0,18.9489,18.9688,18.909,18.9489,18200.0
2008-02-11 13:05:00,19.0,19.01,18.96,19.0,5800.0,18.9489,18.9589,18.909,18.9489,5800.0
2008-02-11 13:10:00,19.0,19.01,18.98,18.99,6800.0,18.9489,18.9589,18.9289,18.9389,6800.0
2008-02-11 13:15:00,18.99,19.01,18.98,18.98,8000.0,18.9389,18.9589,18.9289,18.9289,8000.0
2008-02-11 13:20:00,19.0,19.01,18.97,19.0,10000.0,18.9489,18.9589,18.919,18.9489,10000.0
2008-02-11 13:25:00,19.0,19.01,18.99,19.01,14600.0,18.9489,18.9589,18.9389,18.9589,14600.0
2008-02-11 13:30:00,19.01,19.02,18.96,19.0,14500.0,18.9589,18.9688,18.909,18.9489,14500.0
2008-02-11 13:35:00,19.0,19.0,18.97,19.0,8100.0,18.9489,18.9489,18.919,18.9489,8100.0
2008-02-11 13:40:00,19.0,19.0,18.96,18.99,7500.0,18.9489,18.9489,18.909,18.9389,7500.0
2008-02-11 13:45:00,19.0,19.01,18.98,19.0,11200.0,18.9489,18.9589,18.9289,18.9489,11200.0
2008-02-11 13:50:00,19.0,19.0,19.0,19.0,6700.0,18.9489,18.9489,18.9489,18.9489,6700.0
2008-02-11 13:55:00,19.0,19.0,18.97,19.0,6700.0,18.9489,18.9489,18.919,18.9489,6700.0
2008-02-11 14:00:00,18.98,19.03,18.96,19.0,18100.0,18.9289,18.9788,18.909,18.9489,18100.0
2008-02-11 14:05:00,19.0,19.03,19.0,19.02,31700.0,18.9489,18.9788,18.9489,18.9688,31700.0
2008-02-11 14:10:00,19.03,19.19,19.02,19.17,11400.0,18.9788,19.1384,18.9688,19.1184,11400.0
2008-02-11 14:15:00,19.18,19.18,19.05,19.05,7000.0,19.1284,19.1284,18.9988,18.9988,7000.0
2008-02-11 14:20:00,19.04,19.07,19.0,19.07,4100.0,18.9888,19.0187,18.9489,19.0187,4100.0
2008-02-11 14:25:00,19.08,19.08,19.02,19.03,5000.0,19.0287,19.0287,18.9688,18.9788,5000.0
2008-02-11 14:30:00,19.03,19.07,19.0,19.07,8500.0,18.9788,19.0187,18.9489,19.0187,8500.0
2008-02-11 14:35:00,19.08,19.14,19.02,19.03,4400.0,19.0287,19.0885,18.9688,18.9788,4400.0
2008-02-11 14:40:00,19.02,19.09,19.02,19.08,5900.0,18.9688,19.0386,18.9688,19.0287,5900.0
2008-02-11 14:45:00,19.1,19.14,19.08,19.1,3600.0,19.0486,19.0885,19.0287,19.0486,3600.0
2008-02-11 14:50:00,19.09,19.11,19.02,19.07,8600.0,19.0386,19.0586,18.9688,19.0187,8600.0
2008-02-11 14:55:00,19.05,19.1,19.0,19.05,12400.0,18.9988,19.0486,18.9489,18.9988,12400.0
2008-02-11 15:00:00,19.05,19.07,19.0,19.03,12800.0,18.9988,19.0187,18.9489,18.9788,12800.0
2008-02-11 15:05:00,19.03,19.09,19.03,19.09,7300.0,18.9788,19.0386,18.9788,19.0386,7300.0
2008-02-11 15:10:00,19.06,19.1,19.02,19.04,8300.0,19.0087,19.0486,18.9688,18.9888,8300.0
2008-02-11 15:15:00,19.02,19.06,18.97,19.03,9100.0,18.9688,19.0087,18.919,18.9788,9100.0
2008-02-11 15:20:00,19.03,19.1,19.0,19.05,9500.0,18.9788,19.0486,18.9489,18.9988,9500.0
2008-02-11 15:25:00,19.03,19.06,19.0,19.06,13000.0,18.9788,19.0087,18.9489,19.0087,13000.0
2008-02-11 15:30:00,19.04,19.07,19.0,19.03,18000.0,18.9888,19.0187,18.9489,18.9788,18000.0
2008-02-11 15:35:00,19.02,19.07,19.0,19.0,21600.0,18.9688,19.0187,18.9489,18.9489,21600.0
2008-02-11 15:40:00,19.0,19.02,19.0,19.01,18000.0,18.9489,18.9688,18.9489,18.9589,18000.0
2008-02-11 15:45:00,19.0,19.04,19.0,19.04,7400.0,18.9489,18.9888,18.9489,18.9888,7400.0
2008-02-11 15:50:00,19.05,19.1,19.0,19.1,19300.0,18.9988,19.0486,18.9489,19.0486,19300.0
2008-02-11 15:55:00,19.08,19.16,19.08,19.12,13500.0,19.0287,19.1085,19.0287,19.0686,13500.0
2008-02-12 09:30:00,19.26,19.64,19.26,19.59,11600.0,19.2082,19.5872,19.2082,19.5373,11600.0
2008-02-12 09:35:00,19.52,19.52,19.4,19.4,3300.0,19.4675,19.4675,19.3478,19.3478,3300.0
2008-02-12 09:40:00,19.4,19.43,19.25,19.39,2500.0,19.3478,19.3777,19.1982,19.3378,2500.0
2008-02-12 09:45:00,19.34,19.43,19.33,19.33,1400.0,19.288,19.3777,19.278,19.278,1400.0
2008-02-12 09:50:00,19.28,19.28,19.14,19.2,2200.0,19.2281,19.2281,19.0885,19.1483,2200.0
2008-02-12 09:55:00,19.19,19.27,19.19,19.23,2800.0,19.1384,19.2182,19.1384,19.1783,2800.0
2008-02-12 10:00:00,19.27,19.29,19.22,19.24,3500.0,19.2182,19.2381,19.1683,19.1882,3500.0
2008-02-12 10:05:00,19.25,19.38,19.25,19.32,10700.0,19.1982,19.3279,19.1982,19.268,10700.0
2008-02-12 10:10:00,19.33,19.38,19.3,19.35,17600.0,19.278,19.3279,19.2481,19.2979,17600.0
2008-02-12 10:15:00,19.35,19.35,19.21,19.3,9900.0,19.2979,19.2979,19.1583,19.2481,9900.0
2008-02-12 10:20:00,19.31,19.31,19.26,19.27,3000.0,19.2581,19.2581,19.2082,19.2182,3000.0
2008-02-12 10:25:00,19.29,19.29,19.15,19.18,2500.0,19.2381,19.2381,19.0985,19.1284,2500.0
2008-02-12 10:30:00,19.18,19.25,19.17,19.2,5100.0,19.1284,19.1982,19.1184,19.1483,5100.0
2008-02-12 10:35:00,19.21,19.24,19.21,19.22,1700.0,19.1583,19.1882,19.1583,19.1683,1700.0
2008-02-12 10:40:00,19.22,19.24,19.14,19.18,5000.0,19.1683,19.1882,19.0885,19.1284,5000.0
2008-02-12 10:45:00,19.24,19.27,19.2,19.22,6700.0,19.1882,19.2182,19.1483,19.1683,6700.0
2008-02-12 10:50:00,19.25,19.26,19.22,19.25,2600.0,19.1982,19.2082,19.1683,19.1982,2600.0
2008-02-12 10:55:00,19.25,19.29,19.25,19.25,7400.0,19.1982,19.2381,19.1982,19.1982,7400.0
2008-02-12 11:00:00,19.28,19.3,19.27,19.3,7300.0,19.2281,19.2481,19.2182,19.2481,7300.0
2008-02-12 11:05:00,19.3,19.3,19.28,19.28,1000.0,19.2481,19.2481,19.2281,19.2281,1000.0
2008-02-12 11:10:00,19.29,19.3,19.28,19.3,11200.0,19.2381,19.2481,19.2281,19.2481,11200.0
2008-02-12 11:15:00,19.3,19.3,19.27,19.27,1200.0,19.2481,19.2481,19.2182,19.2182,1200.0
2008-02-12 11:20:00,19.29,19.3,19.29,19.29,4300.0,19.2381,19.2481,19.2381,19.2381,4300.0
2008-02-12 11:25:00,19.29,19.3,19.29,19.29,800.0,19.2381,19.2481,19.2381,19.2381,800.0
2008-02-12 11:30:00,19.29,19.3,19.27,19.3,2800.0,19.2381,19.2481,19.2182,19.2481,2800.0
2008-02-12 11:35:00,19.3,19.34,19.29,19.33,9200.0,19.2481,19.288,19.2381,19.278,9200.0
2008-02-12 11:40:00,19.35,19.4,19.33,19.38,10900.0,19.2979,19.3478,19.278,19.3279,10900.0
2008-02-12 11:45:00,19.38,19.39,19.36,19.37,6100.0,19.3279,19.3378,19.3079,19.3179,6100.0
2008-02-12 11:50:00,19.37,19.38,19.28,19.28,4000.0,19.3179,19.3279,19.2281,19.2281,4000.0
2008-02-12 11:55:00,19.29,19.3,19.28,19.28,1500.0,19.2381,19.2481,19.2281,19.2281,1500.0
2008-02-12 12:00:00,19.31,19.38,19.31,19.36,3500.0,19.2581,19.3279,19.2581,19.3079,3500.0
2008-02-12 12:05:00,19.34,19.35,19.29,19.35,3900.0,19.288,19.2979,19.2381,19.2979,3900.0
2008-02-12 12:10:00,19.34,19.4,19.34,19.39,1300.0,19.288,19.3478,19.288,19.3378,1300.0
2008-02-12 12:15:00,19.38,19.43,19.33,19.38,6800.0,19.3279,19.3777,19.278,19.3279,6800.0
2008-02-12 12:20:00,19.36,19.36,19.2,19.2,3600.0,19.3079,19.3079,19.1483,19.1483,3600.0
2008-02-12 12:25:00,19.21,19.25,19.17,19.22,6200.0,19.1583,19.1982,19.1184,19.1683,6200.0
2008-02-12 12:30:00,19.22,19.22,19.07,19.08,5300.0,19.1683,19.1683,19.0187,19.0287,5300.0
2008-02-12 12:35:00,19.09,19.13,19.03,19.08,1700.0,19.0386,19.0785,18.9788,19.0287,1700.0
2008-02-12 12:40:00,19.05,19.05,19.04,19.04,500.0,18.9988,18.9988,18.9888,18.9888,500.0
2008-02-12 12:45:00,19.05,19.12,19.05,19.11,7300.0,18.9988,19.0686,18.9988,19.0586,7300.0
2008-02-12 12:50:00,19.11,19.19,19.07,19.17,6400.0,19.0586,19.1384,19.0187,19.1184,6400.0
2008-02-12 12:55:00,19.19,19.21,19.19,19.2,6100.0,19.1384,19.1583,19.1384,19.1483,6100.0
2008-02-12 13:00:00,19.23,19.34,19.23,19.34,7700.0,19.1783,19.288,19.1783,19.288,7700.0
2008-02-12 13:05:00,19.35,19.36,19.19,19.2,16100.0,19.2979,19.3079,19.1384,19.1483,16100.0
2008-02-12 13:10:00,19.2,19.24,19.17,19.18,6400.0,19.1483,19.1882,19.1184,19.1284,6400.0
2008-02-12 13:15:00,19.2,19.28,19.19,19.28,3100.0,19.1483,19.2281,19.1384,19.2281,3100.0
2008-02-12 13:20:00,19.29,19.34,19.29,19.31,2600.0,19.2381,19.288,19.2381,19.2581,2600.0
2008-02-12 13:25:00,19.32,19.37,19.29,19.35,2800.0,19.268,19.3179,19.2381,19.2979,2800.0
2008-02-12 13:30:00,19.32,19.33,19.29,19.33,3100.0,19.268,19.278,19.2381,19.278,3100.0
2008-02-12 13:35:00,19.34,19.34,19.25,19.27,2800.0,19.288,19.288,19.1982,19.2182,2800.0
2008-02-12 13:40:00,19.3,19.36,19.3,19.36,800.0,19.2481,19.3079,19.2481,19.3079,800.0
2008-02-12 13:45:00,19.34,19.39,19.34,19.39,6000.0,19.288,19.3378,19.288,19.3378,6000.0
2008-02-12 13:50:00,19.42,19.44,19.36,19.38,7000.0,19.3678,19.3877,19.3079,19.3279,7000.0
2008-02-12 13:55:00,19.4,19.42,19.37,19.4,2400.0,19.3478,19.3678,19.3179,19.3478,2400.0
2008-02-12 14:00:00,19.42,19.44,19.41,19.41,2200.0,19.3678,19.3877,19.3578,19.3578,2200.0
2008-02-12 14:05:00,19.4,19.43,19.38,19.39,1900.0,19.3478,19.3777,19.3279,19.3378,1900.0
2008-02-12 14:10:00,19.37,19.41,19.33,19.38,2100.0,19.3179,19.3578,19.278,19.3279,2100.0
2008-02-12 14:15:00,19.35,19.35,19.27,19.31,4600.0,19.2979,19.2979,19.2182,19.2581,4600.0
2008-02-12 14:20:00,19.29,19.37,19.28,19.37,4800.0,19.2381,19.3179,19.2281,19.3179,4800.0
2008-02-12 14:25:00,19.37,19.39,19.36,19.37,3700.0,19.3179,19.3378,19.3079,19.3179,3700.0
2008-02-12 14:30:00,19.37,19.37,19.34,19.34,1900.0,19.3179,19.3179,19.288,19.288,1900.0
2008-02-12 14:35:00,19.33,19.34,19.28,19.32,2900.0,19.278,19.288,19.2281,19.268,2900.0
2008-02-12 14:40:00,19.31,19.34,19.3,19.34,1200.0,19.2581,19.288,19.2481,19.288,1200.0
2008-02-12 14:45:00,19.34,19.42,19.3,19.42,3500.0,19.288,19.3678,19.2481,19.3678,3500.0
2008-02-12 14:50:00,19.42,19.42,19.39,19.42,6200.0,19.3678,19.3678,19.3378,19.3678,6200.0
2008-02-12 14:55:00,19.42,19.44,19.41,19.44,1800.0,19.3678,19.3877,19.3578,19.3877,1800.0
2008-02-12 15:00:00,19.43,19.44,19.38,19.41,6400.0,19.3777,19.3877,19.3279,19.3578,6400.0
2008-02-12 15:05:00,19.41,19.42,19.34,19.38,6100.0,19.3578,19.3678,19.288,19.3279,6100.0
2008-02-12 15:10:00,19.39,19.4,19.29,19.31,6900.0,19.3378,19.3478,19.2381,19.2581,6900.0
2008-02-12 15:15:00,19.29,19.3,19.15,19.24,8700.0,19.2381,19.2481,19.0985,19.1882,8700.0
2008-02-12 15:20:00,19.2,19.22,19.05,19.06,8900.0,19.1483,19.1683,18.9988,19.0087,8900.0
2008-02-12 15:25:00,19.05,19.1,19.0,19.08,7900.0,18.9988,19.0486,18.9489,19.0287,7900.0
2008-02-12 15:30:00,19.08,19.11,19.01,19.06,9600.0,19.0287,19.0586,18.9589,19.0087,9600.0
2008-02-12 15:35:00,19.03,19.12,18.93,19.08,13300.0,18.9788,19.0686,18.8791,19.0287,13300.0
2008-02-12 15:40:00,19.08,19.24,19.07,19.24,15000.0,19.0287,19.1882,19.0187,19.1882,15000.0
2008-02-12 15:45:00,19.25,19.3,19.21,19.3,26400.0,19.1982,19.2481,19.1583,19.2481,26400.0
2008-02-12 15:50:00,19.29,19.3,19.17,19.17,30200.0,19.2381,19.2481,19.1184,19.1184,30200.0
2008-02-12 15:55:00,19.21,19.35,19.17,19.17,61400.0,19.1583,19.2979,19.1184,19.1184,61400.0
2008-02-13 09:30:00,19.4,19.4,19.22,19.32,6900.0,19.3478,19.3478,19.1683,19.268,6900.0
2008-02-13 09:35:00,19.34,19.36,19.26,19.36,1800.0,19.288,19.3079,19.2082,19.3079,1800.0
2008-02-13 09:40:00,19.36,19.38,19.3,19.3,3600.0,19.3079,19.3279,19.2481,19.2481,3600.0
2008-02-13 09:45:00,19.35,19.35,19.29,19.3,1400.0,19.2979,19.2979,19.2381,19.2481,1400.0
2008-02-13 09:50:00,19.3,19.34,19.21,19.3,4500.0,19.2481,19.288,19.1583,19.2481,4500.0
2008-02-13 09:55:00,19.31,19.42,19.31,19.37,8700.0,19.2581,19.3678,19.2581,19.3179,8700.0
2008-02-13 10:00:00,19.37,19.4,19.28,19.28,8200.0,19.3179,19.3478,19.2281,19.2281,8200.0
2008-02-13 10:05:00,19.29,19.37,19.28,19.3,3900.0,19.2381,19.3179,19.2281,19.2481,3900.0
2008-02-13 10:10:00,19.29,19.35,19.29,19.35,9200.0,19.2381,19.2979,19.2381,19.2979,9200.0
2008-02-13 10:15:00,19.37,19.41,19.34,19.36,4400.0,19.3179,19.3578,19.288,19.3079,4400.0
2008-02-13 10:20:00,19.38,19.4,19.31,19.31,5800.0,19.3279,19.3478,19.2581,19.2581,5800.0
2008-02-13 10:25:00,19.33,19.4,19.32,19.4,1800.0,19.278,19.3478,19.268,19.3478,1800.0
2008-02-13 10:30:00,19.4,19.4,19.28,19.33,5600.0,19.3478,19.3478,19.2281,19.278,5600.0
2008-02-13 10:35:00,19.3,19.31,19.28,19.28,5100.0,19.2481,19.2581,19.2281,19.2281,5100.0
2008-02-13 10:40:00,19.26,19.26,19.2,19.2,2800.0,19.2082,19.2082,19.1483,19.1483,2800.0
2008-02-13 10:45:00,19.25,19.26,19.2,19.22,13700.0,19.1982,19.2082,19.1483,19.1683,13700.0
2008-02-13 10:50:00,19.25,19.26,19.23,19.25,2000.0,19.1982,19.2082,19.1783,19.1982,2000.0
2008-02-13 10:55:00,19.25,19.37,19.23,19.36,6700.0,19.1982,19.3179,19.1783,19.3079,6700.0
2008-02-13 11:00:00,19.33,19.34,19.25,19.31,3300.0,19.278,19.288,19.1982,19.2581,3300.0
2008-02-13 11:05:00,19.3,19.35,19.28,19.35,14300.0,19.2481,19.2979,19.2281,19.2979,14300.0
2008-02-13 11:10:00,19.31,19.34,19.29,19.33,3200.0,19.2581,19.288,19.2381,19.278,3200.0
2008-02-13 11:15:00,19.34,19.39,19.31,19.32,4100.0,19.288,19.3378,19.2581,19.268,4100.0
2008-02-13 11:20:00,19.3,19.3,19.29,19.29,2200.0,19.2481,19.2481,19.2381,19.2381,2200.0
2008-02-13 11:25:00,19.32,19.35,19.3,19.34,6700.0,19.268,19.2979,19.2481,19.288,6700.0
2008-02-13 11:30:00,19.35,19.35,19.28,19.3,3800.0,19.2979,19.2979,19.2281,19.2481,3800.0
2008-02-13 11:35:00,19.32,19.37,19.32,19.34,1500.0,19.268,19.3179,19.268,19.288,1500.0
2008-02-13 11:40:00,19.32,19.37,19.31,19.36,3900.0,19.268,19.3179,19.2581,19.3079,3900.0
2008-02-13 11:45:00,19.35,19.35,19.3,19.3,2100.0,19.2979,19.2979,19.2481,19.2481,2100.0
2008-02-13 11:50:00,19.3,19.32,19.27,19.3,8200.0,19.2481,19.268,19.2182,19.2481,8200.0
2008-02-13 11:55:00,19.33,19.36,19.3,19.34,4800.0,19.278,19.3079,19.2481,19.288,4800.0
2008-02-13 12:00:00,19.34,19.37,19.33,19.36,7200.0,19.288,19.3179,19.278,19.3079,7200.0
2008-02-13 12:05:00,19.36,19.43,19.34,19.4,5700.0,19.3079,19.3777,19.288,19.3478,5700.0
2008-02-13 12:10:00,19.39,19.39,19.34,19.39,2700.0,19.3378,19.3378,19.288,19.3378,2700.0
2008-02-13 12:15:00,19.39,19.39,19.32,19.35,10600.0,19.3378,19.3378,19.268,19.2979,10600.0
2008-02-13 12:20:00,19.39,19.4,19.36,19.38,4200.0,19.3378,19.3478,19.3079,19.3279,4200.0
2008-02-13 12:25:00,19.4,19.41,19.38,19.39,7000.0,19.3478,19.3578,19.3279,19.3378,7000.0
2008-02-13 12:30:00,19.4,19.45,19.39,19.43,5000.0,19.3478,19.3977,19.3378,19.3777,5000.0
2008-02-13 12:35:00,19.44,19.44,19.37,19.37,2900.0,19.3877,19.3877,19.3179,19.3179,2900.0
2008-02-13 12:40:00,19.39,19.39,19.36,19.36,3400.0,19.3378,19.3378,19.3079,19.3079,3400.0
2008-02-13 12:45:00,19.35,19.4,19.3,19.4,2100.0,19.2979,19.3478,19.2481,19.3478,2100.0
2008-02-13 12:50:00,19.4,19.44,19.4,19.44,1300.0,19.3478,19.3877,19.3478,19.3877,1300.0
2008-02-13 12:55:00,19.42,19.44,19.37,19.37,6200.0,19.3678,19.3877,19.3179,19.3179,6200.0
2008-02-13 13:00:00,19.37,19.4,19.33,19.39,2600.0,19.3179,19.3478,19.278,19.3378,2600.0
2008-02-13 13:05:00,19.4,19.45,19.39,19.45,7200.0,19.3478,19.3977,19.3378,19.3977,7200.0
2008-02-13 13:10:00,19.44,19.5,19.44,19.46,3700.0,19.3877,19.4475,19.3877,19.4076,3700.0
2008-02-13 13:15:00,19.48,19.5,19.46,19.5,5900.0,19.4276,19.4475,19.4076,19.4475,5900.0
2008-02-13 13:20:00,19.48,19.5,19.39,19.49,4000.0,19.4276,19.4475,19.3378,19.4376,4000.0
2008-02-13 13:25:00,19.45,19.49,19.45,19.48,1400.0,19.3977,19.4376,19.3977,19.4276,1400.0
2008-02-13 13:30:00,19.49,19.5,19.46,19.46,1700.0,19.4376,19.4475,19.4076,19.4076,1700.0
2008-02-13 13:35:00,19.44,19.5,19.44,19.5,3000.0,19.3877,19.4475,19.3877,19.4475,3000.0
2008-02-13 13:40:00,19.48,19.5,19.48,19.49,1600.0,19.4276,19.4475,19.4276,19.4376,1600.0
2008-02-13 13:45:00,19.5,19.52,19.48,19.49,3200.0,19.4475,19.4675,19.4276,19.4376,3200.0
2008-02-13 13:50:00,19.49,19.52,19.47,19.47,5900.0,19.4376,19.4675,19.4176,19.4176,5900.0
2008-02-13 13:55:00,19.49,19.49,19.45,19.45,3400.0,19.4376,19.4376,19.3977,19.3977,3400.0
2008-02-13 14:00:00,19.46,19.49,19.43,19.48,5800.0,19.4076,19.4376,19.3777,19.4276,5800.0
2008-02-13 14:05:00,19.49,19.5,19.43,19.43,4100.0,19.4376,19.4475,19.3777,19.3777,4100.0
2008-02-13 14:10:00,19.42,19.52,19.42,19.52,8600.0,19.3678,19.4675,19.3678,19.4675,8600.0
2008-02-13 14:15:00,19.54,19.57,19.54,19.57,2000.0,19.4874,19.5174,19.4874,19.5174,2000.0
2008-02-13 14:20:00,19.56,19.59,19.55,19.55,1400.0,19.5074,19.5373,19.4974,19.4974,1400.0
2008-02-13 14:25:00,19.58,19.58,19.54,19.54,1700.0,19.5273,19.5273,19.4874,19.4874,1700.0
2008-02-13 14:30:00,19.58,19.67,19.58,19.67,3500.0,19.5273,19.6171,19.5273,19.6171,3500.0
2008-02-13 14:35:00,19.68,19.79,19.68,19.79,8000.0,19.6271,19.7368,19.6271,19.7368,8000.0
2008-02-13 14:40:00,19.8,19.85,19.75,19.75,9700.0,19.7467,19.7966,19.6969,19.6969,9700.0
2008-02-13 14:45:00,19.76,19.76,19.72,19.73,1700.0,19.7068,19.7068,19.6669,19.6769,1700.0
2008-02-13 14:50:00,19.73,19.8,19.73,19.79,5100.0,19.6769,19.7467,19.6769,19.7368,5100.0
2008-02-13 14:55:00,19.78,19.87,19.76,19.83,5300.0,19.7268,19.8165,19.7068,19.7767,5300.0
2008-02-13 15:00:00,19.82,19.84,19.79,19.79,8900.0,19.7667,19.7866,19.7368,19.7368,8900.0
2008-02-13 15:05:00,19.79,19.8,19.69,19.69,12300.0,19.7368,19.7467,19.637,19.637,12300.0
2008-02-13 15:10:00,19.71,19.72,19.65,19.72,5300.0,19.657,19.6669,19.5971,19.6669,5300.0
2008-02-13 15:15:00,19.72,19.72,19.64,19.69,5700.0,19.6669,19.6669,19.5872,19.637,5700.0
2008-02-13 15:20:00,19.67,19.74,19.66,19.73,4800.0,19.6171,19.6869,19.6071,19.6769,4800.0
2008-02-13 15:25:00,19.73,19.82,19.73,19.8,3000.0,19.6769,19.7667,19.6769,19.7467,3000.0
2008-02-13 15:30:00,19.81,19.85,19.78,19.8,14200.0,19.7567,19.7966,19.7268,19.7467,14200.0
2008-02-13 15:35:00,19.8,19.91,19.8,19.91,9700.0,19.7467,19.8564,19.7467,19.8564,9700.0
2008-02-13 15:40:00,19.9,20.0,19.86,19.98,12300.0,19.8465,19.9462,19.8066,19.9262,12300.0
2008-02-13 15:45:00,19.96,20.0,19.96,19.97,12600.0,19.9063,19.9462,19.9063,19.9163,12600.0
2008-02-13 15:50:00,19.98,20.06,19.94,19.94,26600.0,19.9262,20.006,19.8864,19.8864,26600.0
2008-02-13 15:55:00,19.95,20.12,19.91,20.07,28600.0,19.8963,20.0659,19.8564,20.016,28600.0
2008-02-14 09:30:00,20.11,20.15,19.65,19.83,14400.0,20.0559,20.0958,19.5971,19.7767,14400.0
2008-02-14 09:35:00,19.83,19.9,19.8,19.9,4400.0,19.7767,19.8465,19.7467,19.8465,4400.0
2008-02-14 09:40:00,19.9,20.02,19.9,19.97,3100.0,19.8465,19.9661,19.8465,19.9163,3100.0
2008-02-14 09:45:00,19.99,20.03,19.98,20.03,5000.0,19.9362,19.9761,19.9262,19.9761,5000.0
2008-02-14 09:50:00,20.04,20.24,20.04,20.23,8300.0,19.9861,20.1855,19.9861,20.1756,8300.0
2008-02-14 09:55:00,20.22,20.23,20.04,20.04,4200.0,20.1656,20.1756,19.9861,19.9861,4200.0
2008-02-14 10:00:00,20.12,20.15,19.81,19.83,20400.0,20.0659,20.0958,19.7567,19.7767,20400.0
2008-02-14 10:05:00,19.88,19.88,19.8,19.8,3400.0,19.8265,19.8265,19.7467,19.7467,3400.0
2008-02-14 10:10:00,19.85,19.93,19.82,19.91,2600.0,19.7966,19.8764,19.7667,19.8564,2600.0
2008-02-14 10:15:00,19.94,20.0,19.91,20.0,600.0,19.8864,19.9462,19.8564,19.9462,600.0
2008-02-14 10:20:00,20.0,20.02,19.93,19.93,3300.0,19.9462,19.9661,19.8764,19.8764,3300.0
2008-02-14 10:25:00,19.95,20.04,19.9,19.97,8300.0,19.8963,19.9861,19.8465,19.9163,8300.0
2008-02-14 10:30:00,19.99,19.99,19.92,19.93,2200.0,19.9362,19.9362,19.8664,19.8764,2200.0
2008-02-14 10:35:00,19.95,19.95,19.84,19.84,3100.0,19.8963,19.8963,19.7866,19.7866,3100.0
2008-02-14 10:40:00,19.83,19.85,19.74,19.74,4900.0,19.7767,19.7966,19.6869,19.6869,4900.0
2008-02-14 10:45:00,19.78,19.83,19.78,19.79,1700.0,19.7268,19.7767,19.7268,19.7368,1700.0
2008-02-14 10:50:00,19.77,19.79,19.73,19.73,1700.0,19.7168,19.7368,19.6769,19.6769,1700.0
2008-02-14 10:55:00,19.72,19.75,19.7,19.7,2200.0,19.6669,19.6969,19.647,19.647,2200.0
2008-02-14 11:00:00,19.7,19.7,19.65,19.65,1900.0,19.647,19.647,19.5971,19.5971,1900.0
2008-02-14 11:05:00,19.65,19.65,19.54,19.58,2900.0,19.5971,19.5971,19.4874,19.5273,2900.0
2008-02-14 11:10:00,19.55,19.55,19.46,19.46,2900.0,19.4974,19.4974,19.4076,19.4076,2900.0
2008-02-14 11:15:00,19.45,19.45,19.34,19.37,10100.0,19.3977,19.3977,19.288,19.3179,10100.0
2008-02-14 11:20:00,19.37,19.4,19.37,19.37,4900.0,19.3179,19.3478,19.3179,19.3179,4900.0
2008-02-14 11:25:00,19.37,19.38,19.31,19.31,6900.0,19.3179,19.3279,19.2581,19.2581,6900.0
2008-02-14 11:30:00,19.31,19.31,19.28,19.28,2800.0,19.2581,19.2581,19.2281,19.2281,2800.0
2008-02-14 11:35:00,19.28,19.28,19.25,19.25,4000.0,19.2281,19.2281,19.1982,19.1982,4000.0
2008-02-14 11:40:00,19.25,19.25,19.18,19.19,8700.0,19.1982,19.1982,19.1284,19.1384,8700.0
2008-02-14 11:45:00,19.2,19.2,19.08,19.13,12300.0,19.1483,19.1483,19.0287,19.0785,12300.0
2008-02-14 11:50:00,19.13,19.21,19.13,19.14,4600.0,19.0785,19.1583,19.0785,19.0885,4600.0
2008-02-14 11:55:00,19.13,19.16,19.11,19.14,2800.0,19.0785,19.1085,19.0586,19.0885,2800.0
2008-02-14 12:00:00,19.14,19.16,19.02,19.06,10500.0,19.0885,19.1085,18.9688,19.0087,10500.0
2008-02-14 12:05:00,19.03,19.07,19.01,19.05,8800.0,18.9788,19.0187,18.9589,18.9988,8800.0
2008-02-14 12:10:00,19.05,19.13,19.05,19.13,3600.0,18.9988,19.0785,18.9988,19.0785,3600.0
2008-02-14 12:15:00,19.1,19.1,19.05,19.05,4200.0,19.0486,19.0486,18.9988,18.9988,4200.0
2008-02-14 12:20:00,19.05,19.12,19.03,19.12,7200.0,18.9988,19.0686,18.9788,19.0686,7200.0
2008-02-14 12:25:00,19.13,19.14,19.1,19.14,1700.0,19.0785,19.0885,19.0486,19.0885,1700.0
2008-02-14 12:30:00,19.14,19.17,19.14,19.16,800.0,19.0885,19.1184,19.0885,19.1085,800.0
2008-02-14 12:35:00,19.19,19.25,19.19,19.25,1800.0,19.1384,19.1982,19.1384,19.1982,1800.0
2008-02-14 12:40:00,19.25,19.27,19.25,19.25,4400.0,19.1982,19.2182,19.1982,19.1982,4400.0
2008-02-14 12:45:00,19.24,19.25,19.2,19.2,2300.0,19.1882,19.1982,19.1483,19.1483,2300.0
2008-02-14 12:50:00,19.21,19.25,19.2,19.25,3100.0,19.1583,19.1982,19.1483,19.1982,3100.0
2008-02-14 12:55:00,19.25,19.29,19.25,19.29,1100.0,19.1982,19.2381,19.1982,19.2381,1100.0
2008-02-14 13:00:00,19.26,19.27,19.22,19.23,1500.0,19.2082,19.2182,19.1683,19.1783,1500.0
2008-02-14 13:05:00,19.23,19.26,19.14,19.15,4400.0,19.1783,19.2082,19.0885,19.0985,4400.0
2008-02-14 13:10:00,19.15,19.15,19.05,19.1,3800.0,19.0985,19.0985,18.9988,19.0486,3800.0
2008-02-14 13:15:00,19.07,19.12,19.06,19.12,4200.0,19.0187,19.0686,19.0087,19.0686,4200.0
2008-02-14 13:20:00,19.1,19.1,19.06,19.1,4200.0,19.0486,19.0486,19.0087,19.0486,4200.0
2008-02-14 13:25:00,19.1,19.16,19.07,19.16,3200.0,19.0486,19.1085,19.0187,19.1085,3200.0
2008-02-14 13:30:00,19.18,19.2,19.15,19.18,3000.0,19.1284,19.1483,19.0985,19.1284,3000.0
2008-02-14 13:35:00,19.22,19.25,19.21,19.25,3200.0,19.1683,19.1982,19.1583,19.1982,3200.0
2008-02-14 13:40:00,19.26,19.26,19.14,19.19,2000.0,19.2082,19.2082,19.0885,19.1384,2000.0
2008-02-14 13:45:00,19.19,19.28,19.19,19.28,3700.0,19.1384,19.2281,19.1384,19.2281,3700.0
2008-02-14 13:50:00,19.25,19.3,19.25,19.3,1500.0,19.1982,19.2481,19.1982,19.2481,1500.0
2008-02-14 13:55:00,19.31,19.35,19.29,19.29,2100.0,19.2581,19.2979,19.2381,19.2381,2100.0
2008-02-14 14:00:00,19.29,19.32,19.28,19.29,3100.0,19.2381,19.268,19.2281,19.2381,3100.0
2008-02-14 14:05:00,19.29,19.29,19.26,19.26,1200.0,19.2381,19.2381,19.2082,19.2082,1200.0
2008-02-14 14:10:00,19.25,19.27,19.24,19.24,2900.0,19.1982,19.2182,19.1882,19.1882,2900.0
2008-02-14 14:15:00,19.25,19.3,19.21,19.29,3500.0,19.1982,19.2481,19.1583,19.2381,3500.0
2008-02-14 14:20:00,19.28,19.3,19.23,19.3,4000.0,19.2281,19.2481,19.1783,19.2481,4000.0
2008-02-14 14:25:00,19.29,19.29,19.18,19.23,4700.0,19.2381,19.2381,19.1284,19.1783,4700.0
2008-02-14 14:30:00,19.23,19.27,19.22,19.27,4300.0,19.1783,19.2182,19.1683,19.2182,4300.0
2008-02-14 14:35:00,19.26,19.28,19.18,19.21,5000.0,19.2082,19.2281,19.1284,19.1583,5000.0
2008-02-14 14:40:00,19.18,19.19,19.11,19.17,3100.0,19.1284,19.1384,19.0586,19.1184,3100.0
2008-02-14 14:45:00,19.19,19.19,19.07,19.1,8100.0,19.1384,19.1384,19.0187,19.0486,8100.0
2008-02-14 14:50:00,19.1,19.17,19.06,19.17,6400.0,19.0486,19.1184,19.0087,19.1184,6400.0
2008-02-14 14:55:00,19.17,19.2,19.09,19.14,3800.0,19.1184,19.1483,19.0386,19.0885,3800.0
2008-02-14 15:00:00,19.12,19.14,19.08,19.14,4400.0,19.0686,19.0885,19.0287,19.0885,4400.0
2008-02-14 15:05:00,19.12,19.18,19.09,19.11,6100.0,19.0686,19.1284,19.0386,19.0586,6100.0
2008-02-14 15:10:00,19.1,19.25,19.09,19.25,4600.0,19.0486,19.1982,19.0386,19.1982,4600.0
2008-02-14 15:15:00,19.21,19.32,19.21,19.32,2900.0,19.1583,19.268,19.1583,19.268,2900.0
2008-02-14 15:20:00,19.32,19.38,19.29,19.36,6200.0,19.268,19.3279,19.2381,19.3079,6200.0
2008-02-14 15:25:00,19.35,19.38,19.34,19.38,2200.0,19.2979,19.3279,19.288,19.3279,2200.0
2008-02-14 15:30:00,19.38,19.38,19.3,19.31,6300.0,19.3279,19.3279,19.2481,19.2581,6300.0
2008-02-14 15:35:00,19.29,19.3,19.24,19.3,6700.0,19.2381,19.2481,19.1882,19.2481,6700.0
2008-02-14 15:40:00,19.33,19.33,19.22,19.25,7800.0,19.278,19.278,19.1683,19.1982,7800.0
2008-02-14 15:45:00,19.23,19.24,19.13,19.13,13200.0,19.1783,19.1882,19.0785,19.0785,13200.0
2008-02-14 15:50:00,19.14,19.26,19.12,19.23,12500.0,19.0885,19.2082,19.0686,19.1783,12500.0
2008-02-14 15:55:00,19.19,19.3,19.18,19.28,14200.0,19.1384,19.2481,19.1284,19.2281,14200.0
2008-02-15 09:30:00,19.04,19.13,18.67,18.95,36900.0,18.9888,19.0785,18.6198,18.899,36900.0
2008-02-15 09:35:00,18.95,19.07,18.87,19.0,5600.0,18.899,19.0187,18.8192,18.9489,5600.0
2008-02-15 09:40:00,19.0,19.04,18.86,18.86,3100.0,18.9489,18.9888,18.8093,18.8093,3100.0
2008-02-15 09:45:00,18.88,19.0,18.88,18.92,5100.0,18.8292,18.9489,18.8292,18.8691,5100.0
2008-02-15 09:50:00,18.88,18.92,18.75,18.76,7200.0,18.8292,18.8691,18.6996,18.7095,7200.0
2008-02-15 09:55:00,18.75,18.79,18.7,18.73,8100.0,18.6996,18.7394,18.6497,18.6796,8100.0
2008-02-15 10:00:00,18.75,18.75,18.64,18.66,3800.0,18.6996,18.6996,18.5899,18.6098,3800.0
2008-02-15 10:05:00,18.66,18.74,18.6,18.72,7800.0,18.6098,18.6896,18.55,18.6696,7800.0
2008-02-15 10:10:00,18.75,18.87,18.73,18.87,5500.0,18.6996,18.8192,18.6796,18.8192,5500.0
2008-02-15 10:15:00,18.87,18.92,18.84,18.86,3300.0,18.8192,18.8691,18.7893,18.8093,3300.0
2008-02-15 10:20:00,18.86,18.87,18.78,18.78,2300.0,18.8093,18.8192,18.7295,18.7295,2300.0
2008-02-15 10:25:00,18.77,18.84,18.77,18.84,1500.0,18.7195,18.7893,18.7195,18.7893,1500.0
2008-02-15 10:30:00,18.86,18.95,18.86,18.92,1500.0,18.8093,18.899,18.8093,18.8691,1500.0
2008-02-15 10:35:00,18.91,18.93,18.88,18.92,1300.0,18.8591,18.8791,18.8292,18.8691,1300.0
2008-02-15 10:40:00,18.91,18.96,18.9,18.96,1400.0,18.8591,18.909,18.8492,18.909,1400.0
2008-02-15 10:45:00,18.96,18.96,18.88,18.91,2700.0,18.909,18.909,18.8292,18.8591,2700.0
2008-02-15 10:50:00,18.91,18.91,18.86,18.86,1100.0,18.8591,18.8591,18.8093,18.8093,1100.0
2008-02-15 10:55:00,18.87,18.9,18.77,18.77,3300.0,18.8192,18.8492,18.7195,18.7195,3300.0
2008-02-15 11:00:00,18.79,18.82,18.78,18.8,3600.0,18.7394,18.7694,18.7295,18.7494,3600.0
2008-02-15 11:05:00,18.8,18.8,18.7,18.7,2600.0,18.7494,18.7494,18.6497,18.6497,2600.0
2008-02-15 11:10:00,18.72,18.72,18.66,18.66,3500.0,18.6696,18.6696,18.6098,18.6098,3500.0
2008-02-15 11:15:00,18.65,18.66,18.62,18.62,1900.0,18.5998,18.6098,18.5699,18.5699,1900.0
2008-02-15 11:20:00,18.6,18.64,18.6,18.61,2300.0,18.55,18.5899,18.55,18.5599,2300.0
2008-02-15 11:25:00,18.61,18.63,18.51,18.55,8200.0,18.5599,18.5799,18.4602,18.5001,8200.0
2008-02-15 11:30:00,18.56,18.56,18.53,18.54,2300.0,18.5101,18.5101,18.4801,18.4901,2300.0
2008-02-15 11:35:00,18.57,18.62,18.52,18.52,5000.0,18.52,18.5699,18.4702,18.4702,5000.0
2008-02-15 11:40:00,18.57,18.57,18.46,18.46,7600.0,18.52,18.52,18.4103,18.4103,7600.0
2008-02-15 11:45:00,18.46,18.47,18.39,18.45,7200.0,18.4103,18.4203,18.3405,18.4004,7200.0
2008-02-15 11:50:00,18.45,18.46,18.42,18.42,3400.0,18.4004,18.4103,18.3704,18.3704,3400.0
2008-02-15 11:55:00,18.42,18.43,18.42,18.43,300.0,18.3704,18.3804,18.3704,18.3804,300.0
2008-02-15 12:00:00,18.4,18.43,18.31,18.42,11300.0,18.3505,18.3804,18.2607,18.3704,11300.0
2008-02-15 12:05:00,18.37,18.39,18.28,18.28,4800.0,18.3206,18.3405,18.2308,18.2308,4800.0
2008-02-15 12:10:00,18.28,18.35,18.28,18.29,6200.0,18.2308,18.3006,18.2308,18.2408,6200.0
2008-02-15 12:15:00,18.27,18.28,18.23,18.23,11300.0,18.2208,18.2308,18.181,18.181,11300.0
2008-02-15 12:20:00,18.24,18.25,18.17,18.17,10000.0,18.1909,18.2009,18.1211,18.1211,10000.0
2008-02-15 12:25:00,18.17,18.19,18.13,18.14,12300.0,18.1211,18.1411,18.0812,18.0912,12300.0
2008-02-15 12:30:00,18.14,18.2,18.1,18.12,15300.0,18.0912,18.151,18.0513,18.0713,15300.0
2008-02-15 12:35:00,18.11,18.14,18.11,18.13,2300.0,18.0613,18.0912,18.0613,18.0812,2300.0
2008-02-15 12:40:00,18.14,18.14,18.07,18.07,9000.0,18.0912,18.0912,18.0214,18.0214,9000.0
2008-02-15 12:45:00,18.09,18.14,18.08,18.11,5500.0,18.0413,18.0912,18.0314,18.0613,5500.0
2008-02-15 12:50:00,18.13,18.17,18.13,18.14,1200.0,18.0812,18.1211,18.0812,18.0912,1200.0
2008-02-15 12:55:00,18.13,18.17,18.13,18.15,21200.0,18.0812,18.1211,18.0812,18.1012,21200.0
2008-02-15 13:00:00,18.14,18.18,18.13,18.18,5000.0,18.0912,18.1311,18.0812,18.1311,5000.0
2008-02-15 13:05:00,18.16,18.2,18.13,18.2,12800.0,18.1111,18.151,18.0812,18.151,12800.0
2008-02-15 13:10:00,18.21,18.36,18.21,18.35,2800.0,18.161,18.3106,18.161,18.3006,2800.0
2008-02-15 13:15:00,18.34,18.34,18.31,18.34,2100.0,18.2907,18.2907,18.2607,18.2907,2100.0
2008-02-15 13:20:00,18.34,18.41,18.34,18.41,1900.0,18.2907,18.3605,18.2907,18.3605,1900.0
2008-02-15 13:25:00,18.39,18.4,18.39,18.39,600.0,18.3405,18.3505,18.3405,18.3405,600.0
2008-02-15 13:30:00,18.39,18.39,18.37,18.38,1700.0,18.3405,18.3405,18.3206,18.3306,1700.0
2008-02-15 13:35:00,18.4,18.4,18.38,18.4,1300.0,18.3505,18.3505,18.3306,18.3505,1300.0
2008-02-15 13:40:00,18.4,18.42,18.39,18.4,1400.0,18.3505,18.3704,18.3405,18.3505,1400.0
2008-02-15 13:45:00,18.39,18.39,18.35,18.35,1300.0,18.3405,18.3405,18.3006,18.3006,1300.0
2008-02-15 13:50:00,18.37,18.42,18.32,18.34,3100.0,18.3206,18.3704,18.2707,18.2907,3100.0
2008-02-15 13:55:00,18.31,18.33,18.29,18.29,700.0,18.2607,18.2807,18.2408,18.2408,700.0
2008-02-15 14:00:00,18.32,18.43,18.31,18.35,6300.0,18.2707,18.3804,18.2607,18.3006,6300.0
2008-02-15 14:05:00,18.34,18.37,18.33,18.35,1600.0,18.2907,18.3206,18.2807,18.3006,1600.0
2008-02-15 14:10:00,18.32,18.33,18.3,18.31,1900.0,18.2707,18.2807,18.2508,18.2607,1900.0
2008-02-15 14:15:00,18.31,18.31,18.25,18.25,5900.0,18.2607,18.2607,18.2009,18.2009,5900.0
2008-02-15 14:20:00,18.26,18.33,18.26,18.31,3700.0,18.2109,18.2807,18.2109,18.2607,3700.0
2008-02-15 14:25:00,18.31,18.31,18.26,18.28,1500.0,18.2607,18.2607,18.2109,18.2308,1500.0
2008-02-15 14:30:00,18.3,18.37,18.3,18.34,3500.0,18.2508,18.3206,18.2508,18.2907,3500.0
2008-02-15 14:35:00,18.33,18.36,18.32,18.32,1900.0,18.2807,18.3106,18.2707,18.2707,1900.0
2008-02-15 14:40:00,18.33,18.36,18.3,18.31,2000.0,18.2807,18.3106,18.2508,18.2607,2000.0
2008-02-15 14:45:00,18.33,18.33,18.3,18.32,3800.0,18.2807,18.2807,18.2508,18.2707,3800.0
2008-02-15 14:50:00,18.34,18.39,18.34,18.38,2200.0,18.2907,18.3405,18.2907,18.3306,2200.0
2008-02-15 14:55:00,18.39,18.42,18.36,18.42,3800.0,18.3405,18.3704,18.3106,18.3704,3800.0
2008-02-15 15:00:00,18.39,18.48,18.39,18.48,6400.0,18.3405,18.4303,18.3405,18.4303,6400.0
2008-02-15 15:05:00,18.48,18.63,18.48,18.61,9900.0,18.4303,18.5799,18.4303,18.5599,9900.0
2008-02-15 15:10:00,18.54,18.66,18.54,18.58,10100.0,18.4901,18.6098,18.4901,18.53,10100.0
2008-02-15 15:15:00,18.6,18.66,18.6,18.66,5400.0,18.55,18.6098,18.55,18.6098,5400.0
2008-02-15 15:20:00,18.64,18.71,18.59,18.69,15200.0,18.5899,18.6597,18.54,18.6397,15200.0
2008-02-15 15:25:00,18.68,18.68,18.63,18.65,7200.0,18.6297,18.6297,18.5799,18.5998,7200.0
2008-02-15 15:30:00,18.64,18.66,18.61,18.66,13600.0,18.5899,18.6098,18.5599,18.6098,13600.0
2008-02-15 15:35:00,18.64,18.75,18.64,18.74,8500.0,18.5899,18.6996,18.5899,18.6896,8500.0
2008-02-15 15:40:00,18.76,18.86,18.73,18.81,15600.0,18.7095,18.8093,18.6796,18.7594,15600.0
2008-02-15 15:45:00,18.79,18.87,18.77,18.86,14900.0,18.7394,18.8192,18.7195,18.8093,14900.0
2008-02-15 15:50:00,18.86,18.88,18.79,18.88,15900.0,18.8093,18.8292,18.7394,18.8292,15900.0
2008-02-15 15:55:00,18.88,18.96,18.85,18.96,24600.0,18.8292,18.909,18.7993,18.909,24600.0
2008-02-19 09:30:00,19.16,19.22,19.09,19.19,4900.0,19.1085,19.1683,19.0386,19.1384,4900.0
2008-02-19 09:35:00,19.17,19.33,19.17,19.24,1900.0,19.1184,19.278,19.1184,19.1882,1900.0
2008-02-19 09:40:00,19.22,19.22,19.15,19.15,800.0,19.1683,19.1683,19.0985,19.0985,800.0
2008-02-19 09:45:00,19.15,19.15,19.13,19.13,400.0,19.0985,19.0985,19.0785,19.0785,400.0
2008-02-19 09:50:00,19.15,19.16,19.12,19.12,1500.0,19.0985,19.1085,19.0686,19.0686,1500.0
2008-02-19 09:55:00,19.12,19.12,19.04,19.09,1200.0,19.0686,19.0686,18.9888,19.0386,1200.0
2008-02-19 10:00:00,19.08,19.19,19.08,19.16,4700.0,19.0287,19.1384,19.0287,19.1085,4700.0
2008-02-19 10:05:00,19.14,19.14,19.09,19.11,2900.0,19.0885,19.0885,19.0386,19.0586,2900.0
2008-02-19 10:10:00,19.12,19.15,19.09,19.13,2200.0,19.0686,19.0985,19.0386,19.0785,2200.0
2008-02-19 10:15:00,19.12,19.22,19.12,19.21,2700.0,19.0686,19.1683,19.0686,19.1583,2700.0
2008-02-19 10:20:00,19.19,19.2,19.16,19.2,3200.0,19.1384,19.1483,19.1085,19.1483,3200.0
2008-02-19 10:25:00,19.17,19.17,19.07,19.08,2200.0,19.1184,19.1184,19.0187,19.0287,2200.0
2008-02-19 10:30:00,19.08,19.11,19.03,19.11,2400.0,19.0287,19.0586,18.9788,19.0586,2400.0
2008-02-19 10:35:00,19.07,19.11,19.07,19.09,1600.0,19.0187,19.0586,19.0187,19.0386,1600.0
2008-02-19 10:40:00,19.11,19.12,19.06,19.08,6400.0,19.0586,19.0686,19.0087,19.0287,6400.0
2008-02-19 10:45:00,19.07,19.08,19.04,19.05,500.0,19.0187,19.0287,18.9888,18.9988,500.0
2008-02-19 10:50:00,19.09,19.09,19.05,19.05,300.0,19.0386,19.0386,18.9988,18.9988,300.0
2008-02-19 10:55:00,19.09,19.11,19.08,19.11,2000.0,19.0386,19.0586,19.0287,19.0586,2000.0
2008-02-19 11:00:00,19.12,19.14,19.08,19.13,3100.0,19.0686,19.0885,19.0287,19.0785,3100.0
2008-02-19 11:05:00,19.08,19.14,19.08,19.12,2600.0,19.0287,19.0885,19.0287,19.0686,2600.0
2008-02-19 11:10:00,19.09,19.13,19.07,19.1,1400.0,19.0386,19.0785,19.0187,19.0486,1400.0
2008-02-19 11:15:00,19.1,19.1,19.04,19.05,3500.0,19.0486,19.0486,18.9888,18.9988,3500.0
2008-02-19 11:20:00,19.06,19.06,19.0,19.02,2500.0,19.0087,19.0087,18.9489,18.9688,2500.0
2008-02-19 11:25:00,19.04,19.04,19.01,19.04,2100.0,18.9888,18.9888,18.9589,18.9888,2100.0
2008-02-19 11:30:00,19.02,19.05,19.02,19.03,1100.0,18.9688,18.9988,18.9688,18.9788,1100.0
2008-02-19 11:35:00,19.07,19.08,19.05,19.05,4100.0,19.0187,19.0287,18.9988,18.9988,4100.0
2008-02-19 11:40:00,19.06,19.08,19.06,19.06,700.0,19.0087,19.0287,19.0087,19.0087,700.0
2008-02-19 11:45:00,19.06,19.08,19.06,19.07,400.0,19.0087,19.0287,19.0087,19.0187,400.0
2008-02-19 11:50:00,19.06,19.19,19.06,19.16,5900.0,19.0087,19.1384,19.0087,19.1085,5900.0
2008-02-19 11:55:00,19.16,19.25,19.16,19.24,600.0,19.1085,19.1982,19.1085,19.1882,600.0
2008-02-19 12:00:00,19.29,19.31,19.24,19.24,1400.0,19.2381,19.2581,19.1882,19.1882,1400.0
2008-02-19 12:05:00,19.25,19.29,19.23,19.29,1900.0,19.1982,19.2381,19.1783,19.2381,1900.0
2008-02-19 12:10:00,19.31,19.35,19.31,19.34,500.0,19.2581,19.2979,19.2581,19.288,500.0
2008-02-19 12:15:00,19.35,19.4,19.31,19.4,2900.0,19.2979,19.3478,19.2581,19.3478,2900.0
2008-02-19 12:20:00,19.37,19.4,19.37,19.4,1300.0,19.3179,19.3478,19.3179,19.3478,1300.0
2008-02-19 12:25:00,19.38,19.4,19.38,19.4,300.0,19.3279,19.3478,19.3279,19.3478,300.0
2008-02-19 12:30:00,19.37,19.37,19.33,19.37,1400.0,19.3179,19.3179,19.278,19.3179,1400.0
2008-02-19 12:35:00,19.33,19.33,19.2,19.2,2900.0,19.278,19.278,19.1483,19.1483,2900.0
2008-02-19 12:40:00,19.2,19.2,19.17,19.17,1500.0,19.1483,19.1483,19.1184,19.1184,1500.0
2008-02-19 12:45:00,19.15,19.15,19.11,19.12,700.0,19.0985,19.0985,19.0586,19.0686,700.0
2008-02-19 12:50:00,19.12,19.17,19.12,19.15,1200.0,19.0686,19.1184,19.0686,19.0985,1200.0
2008-02-19 12:55:00,19.14,19.17,19.11,19.11,1700.0,19.0885,19.1184,19.0586,19.0586,1700.0
2008-02-19 13:00:00,19.12,19.2,19.12,19.2,900.0,19.0686,19.1483,19.0686,19.1483,900.0
2008-02-19 13:05:00,19.19,19.28,19.19,19.28,1900.0,19.1384,19.2281,19.1384,19.2281,1900.0
2008-02-19 13:10:00,19.33,19.33,19.3,19.32,1000.0,19.278,19.278,19.2481,19.268,1000.0
2008-02-19 13:15:00,19.35,19.39,19.35,19.39,2800.0,19.2979,19.3378,19.2979,19.3378,2800.0
2008-02-19 13:20:00,19.39,19.44,19.39,19.42,1400.0,19.3378,19.3877,19.3378,19.3678,1400.0
2008-02-19 13:25:00,19.45,19.46,19.42,19.46,1600.0,19.3977,19.4076,19.3678,19.4076,1600.0
2008-02-19 13:30:00,19.46,19.46,19.39,19.41,3400.0,19.4076,19.4076,19.3378,19.3578,3400.0
2008-02-19 13:35:00,19.42,19.48,19.42,19.48,900.0,19.3678,19.4276,19.3678,19.4276,900.0
2008-02-19 13:40:00,19.47,19.49,19.46,19.46,3300.0,19.4176,19.4376,19.4076,19.4076,3300.0
2008-02-19 13:45:00,19.46,19.46,19.39,19.39,500.0,19.4076,19.4076,19.3378,19.3378,500.0
2008-02-19 13:50:00,19.38,19.4,19.36,19.39,5300.0,19.3279,19.3478,19.3079,19.3378,5300.0
2008-02-19 13:55:00,19.38,19.46,19.35,19.35,3600.0,19.3279,19.4076,19.2979,19.2979,3600.0
2008-02-19 14:00:00,19.32,19.36,19.24,19.24,3700.0,19.268,19.3079,19.1882,19.1882,3700.0
2008-02-19 14:05:00,19.26,19.29,19.2,19.24,1300.0,19.2082,19.2381,19.1483,19.1882,1300.0
2008-02-19 14:10:00,19.27,19.28,19.24,19.24,500.0,19.2182,19.2281,19.1882,19.1882,500.0
2008-02-19 14:15:00,19.26,19.33,19.26,19.32,800.0,19.2082,19.278,19.2082,19.268,800.0
2008-02-19 14:20:00,19.32,19.33,19.31,19.33,1300.0,19.268,19.278,19.2581,19.278,1300.0
2008-02-19 14:25:00,19.36,19.41,19.28,19.29,3400.0,19.3079,19.3578,19.2281,19.2381,3400.0
2008-02-19 14:30:00,19.26,19.26,19.2,19.22,7500.0,19.2082,19.2082,19.1483,19.1683,7500.0
2008-02-19 14:35:00,19.2,19.27,19.2,19.26,7200.0,19.1483,19.2182,19.1483,19.2082,7200.0
2008-02-19 14:40:00,19.27,19.27,19.22,19.23,1300.0,19.2182,19.2182,19.1683,19.1783,1300.0
2008-02-19 14:45:00,19.22,19.22,19.2,19.2,9100.0,19.1683,19.1683,19.1483,19.1483,9100.0
2008-02-19 14:50:00,19.2,19.27,19.2,19.22,8500.0,19.1483,19.2182,19.1483,19.1683,8500.0
2008-02-19 14:55:00,19.22,19.25,19.2,19.2,5800.0,19.1683,19.1982,19.1483,19.1483,5800.0
2008-02-19 15:00:00,19.2,19.23,19.2,19.21,15600.0,19.1483,19.1783,19.1483,19.1583,15600.0
2008-02-19 15:05:00,19.21,19.21,19.2,19.2,4500.0,19.1583,19.1583,19.1483,19.1483,4500.0
2008-02-19 15:10:00,19.2,19.23,19.2,19.2,4000.0,19.1483,19.1783,19.1483,19.1483,4000.0
2008-02-19 15:15:00,19.2,19.21,19.2,19.2,7000.0,19.1483,19.1583,19.1483,19.1483,7000.0
2008-02-19 15:20:00,19.2,19.25,19.2,19.22,10500.0,19.1483,19.1982,19.1483,19.1683,10500.0
2008-02-19 15:25:00,19.2,19.22,19.2,19.2,7000.0,19.1483,19.1683,19.1483,19.1483,7000.0
2008-02-19 15:30:00,19.21,19.23,19.2,19.22,10900.0,19.1583,19.1783,19.1483,19.1683,10900.0
2008-02-19 15:35:00,19.24,19.28,19.2,19.2,5600.0,19.1882,19.2281,19.1483,19.1483,5600.0
2008-02-19 15:40:00,19.21,19.21,19.2,19.2,6200.0,19.1583,19.1583,19.1483,19.1483,6200.0
2008-02-19 15:45:00,19.21,19.21,19.2,19.2,4700.0,19.1583,19.1583,19.1483,19.1483,4700.0
2008-02-19 15:50:00,19.2,19.2,19.08,19.1,7000.0,19.1483,19.1483,19.0287,19.0486,7000.0
2008-02-19 15:55:00,19.13,19.22,19.11,19.21,10500.0,19.0785,19.1683,19.0586,19.1583,10500.0
2008-02-20 09:30:00,19.08,19.15,19.0,19.01,4800.0,19.0287,19.0985,18.9489,18.9589,4800.0
2008-02-20 09:35:00,19.0,19.02,18.93,18.93,1300.0,18.9489,18.9688,18.8791,18.8791,1300.0
2008-02-20 09:40:00,18.9,18.96,18.86,18.87,4200.0,18.8492,18.909,18.8093,18.8192,4200.0
2008-02-20 09:45:00,18.9,18.92,18.82,18.86,3800.0,18.8492,18.8691,18.7694,18.8093,3800.0
2008-02-20 09:50:00,18.8,18.83,18.73,18.75,2800.0,18.7494,18.7793,18.6796,18.6996,2800.0
2008-02-20 09:55:00,18.78,18.78,18.61,18.69,6200.0,18.7295,18.7295,18.5599,18.6397,6200.0
2008-02-20 10:00:00,18.68,18.74,18.55,18.57,7700.0,18.6297,18.6896,18.5001,18.52,7700.0
2008-02-20 10:05:00,18.54,18.6,18.52,18.58,9000.0,18.4901,18.55,18.4702,18.53,9000.0
2008-02-20 10:10:00,18.57,18.7,18.57,18.69,4300.0,18.52,18.6497,18.52,18.6397,4300.0
2008-02-20 10:15:00,18.72,18.72,18.67,18.7,3800.0,18.6696,18.6696,18.6198,18.6497,3800.0
2008-02-20 10:20:00,18.7,18.74,18.6,18.61,6200.0,18.6497,18.6896,18.55,18.5599,6200.0
2008-02-20 10:25:00,18.6,18.6,18.52,18.53,5900.0,18.55,18.55,18.4702,18.4801,5900.0
2008-02-20 10:30:00,18.52,18.56,18.43,18.43,6700.0,18.4702,18.5101,18.3804,18.3804,6700.0
2008-02-20 10:35:00,18.43,18.55,18.41,18.46,12100.0,18.3804,18.5001,18.3605,18.4103,12100.0
2008-02-20 10:40:00,18.47,18.53,18.45,18.47,6300.0,18.4203,18.4801,18.4004,18.4203,6300.0
2008-02-20 10:45:00,18.47,18.47,18.4,18.41,10200.0,18.4203,18.4203,18.3505,18.3605,10200.0
2008-02-20 10:50:00,18.42,18.46,18.32,18.38,8300.0,18.3704,18.4103,18.2707,18.3306,8300.0
2008-02-20 10:55:00,18.36,18.41,18.33,18.39,8900.0,18.3106,18.3605,18.2807,18.3405,8900.0
2008-02-20 11:00:00,18.37,18.4,18.32,18.33,7400.0,18.3206,18.3505,18.2707,18.2807,7400.0
2008-02-20 11:05:00,18.33,18.35,18.3,18.31,9200.0,18.2807,18.3006,18.2508,18.2607,9200.0
2008-02-20 11:10:00,18.32,18.36,18.32,18.36,3500.0,18.2707,18.3106,18.2707,18.3106,3500.0
2008-02-20 11:15:00,18.34,18.36,18.33,18.35,5100.0,18.2907,18.3106,18.2807,18.3006,5100.0
2008-02-20 11:20:00,18.34,18.5,18.34,18.48,13700.0,18.2907,18.4502,18.2907,18.4303,13700.0
2008-02-20 11:25:00,18.5,18.5,18.47,18.48,4200.0,18.4502,18.4502,18.4203,18.4303,4200.0
2008-02-20 11:30:00,18.48,18.5,18.32,18.38,9200.0,18.4303,18.4502,18.2707,18.3306,9200.0
2008-02-20 11:35:00,18.38,18.41,18.38,18.41,6400.0,18.3306,18.3605,18.3306,18.3605,6400.0
2008-02-20 11:40:00,18.43,18.49,18.4,18.49,8600.0,18.3804,18.4403,18.3505,18.4403,8600.0
2008-02-20 11:45:00,18.49,18.5,18.38,18.42,14100.0,18.4403,18.4502,18.3306,18.3704,14100.0
2008-02-20 11:50:00,18.43,18.48,18.35,18.38,10200.0,18.3804,18.4303,18.3006,18.3306,10200.0
2008-02-20 11:55:00,18.38,18.38,18.33,18.35,6100.0,18.3306,18.3306,18.2807,18.3006,6100.0
2008-02-20 12:00:00,18.32,18.4,18.32,18.4,3700.0,18.2707,18.3505,18.2707,18.3505,3700.0
2008-02-20 12:05:00,18.38,18.38,18.34,18.36,3300.0,18.3306,18.3306,18.2907,18.3106,3300.0
2008-02-20 12:10:00,18.36,18.4,18.32,18.39,3700.0,18.3106,18.3505,18.2707,18.3405,3700.0
2008-02-20 12:15:00,18.4,18.44,18.39,18.44,2700.0,18.3505,18.3904,18.3405,18.3904,2700.0
2008-02-20 12:20:00,18.44,18.47,18.4,18.45,12700.0,18.3904,18.4203,18.3505,18.4004,12700.0
2008-02-20 12:25:00,18.46,18.5,18.39,18.39,10500.0,18.4103,18.4502,18.3405,18.3405,10500.0
2008-02-20 12:30:00,18.4,18.42,18.38,18.41,4200.0,18.3505,18.3704,18.3306,18.3605,4200.0
2008-02-20 12:35:00,18.41,18.45,18.39,18.43,5600.0,18.3605,18.4004,18.3405,18.3804,5600.0
2008-02-20 12:40:00,18.43,18.5,18.43,18.47,10000.0,18.3804,18.4502,18.3804,18.4203,10000.0
2008-02-20 12:45:00,18.42,18.49,18.42,18.45,3800.0,18.3704,18.4403,18.3704,18.4004,3800.0
2008-02-20 12:50:00,18.46,18.5,18.44,18.44,4900.0,18.4103,18.4502,18.3904,18.3904,4900.0
2008-02-20 12:55:00,18.43,18.45,18.42,18.42,6600.0,18.3804,18.4004,18.3704,18.3704,6600.0
2008-02-20 13:00:00,18.41,18.43,18.33,18.36,11000.0,18.3605,18.3804,18.2807,18.3106,11000.0
2008-02-20 13:05:00,18.33,18.45,18.33,18.39,16800.0,18.2807,18.4004,18.2807,18.3405,16800.0
2008-02-20 13:10:00,18.4,18.47,18.4,18.45,6800.0,18.3505,18.4203,18.3505,18.4004,6800.0
2008-02-20 13:15:00,18.45,18.49,18.4,18.42,11300.0,18.4004,18.4403,18.3505,18.3704,11300.0
2008-02-20 13:20:00,18.41,18.49,18.41,18.47,7200.0,18.3605,18.4403,18.3605,18.4203,7200.0
2008-02-20 13:25:00,18.47,18.5,18.45,18.5,3800.0,18.4203,18.4502,18.4004,18.4502,3800.0
2008-02-20 13:30:00,18.49,18.5,18.44,18.47,7700.0,18.4403,18.4502,18.3904,18.4203,7700.0
2008-02-20 13:35:00,18.47,18.51,18.47,18.51,2900.0,18.4203,18.4602,18.4203,18.4602,2900.0
2008-02-20 13:40:00,18.5,18.52,18.5,18.51,2000.0,18.4502,18.4702,18.4502,18.4602,2000.0
2008-02-20 13:45:00,18.5,18.56,18.5,18.52,13100.0,18.4502,18.5101,18.4502,18.4702,13100.0
2008-02-20 13:50:00,18.51,18.55,18.47,18.55,6400.0,18.4602,18.5001,18.4203,18.5001,6400.0
2008-02-20 13:55:00,18.51,18.52,18.45,18.46,6200.0,18.4602,18.4702,18.4004,18.4103,6200.0
2008-02-20 14:00:00,18.39,18.48,18.38,18.4,10700.0,18.3405,18.4303,18.3306,18.3505,10700.0
2008-02-20 14:05:00,18.41,18.54,18.41,18.48,7800.0,18.3605,18.4901,18.3605,18.4303,7800.0
2008-02-20 14:10:00,18.47,18.55,18.46,18.5,10600.0,18.4203,18.5001,18.4103,18.4502,10600.0
2008-02-20 14:15:00,18.49,18.53,18.41,18.45,6500.0,18.4403,18.4801,18.3605,18.4004,6500.0
2008-02-20 14:20:00,18.45,18.5,18.39,18.48,6500.0,18.4004,18.4502,18.3405,18.4303,6500.0
2008-02-20 14:25:00,18.49,18.51,18.48,18.48,4600.0,18.4403,18.4602,18.4303,18.4303,4600.0
2008-02-20 14:30:00,18.47,18.51,18.4,18.43,9600.0,18.4203,18.4602,18.3505,18.3804,9600.0
2008-02-20 14:35:00,18.45,18.45,18.4,18.4,5100.0,18.4004,18.4004,18.3505,18.3505,5100.0
2008-02-20 14:40:00,18.4,18.48,18.39,18.48,5800.0,18.3505,18.4303,18.3405,18.4303,5800.0
2008-02-20 14:45:00,18.46,18.64,18.45,18.64,10400.0,18.4103,18.5899,18.4004,18.5899,10400.0
2008-02-20 14:50:00,18.58,18.72,18.58,18.68,8200.0,18.53,18.6696,18.53,18.6297,8200.0
2008-02-20 14:55:00,18.69,18.77,18.69,18.72,8200.0,18.6397,18.7195,18.6397,18.6696,8200.0
2008-02-20 15:00:00,18.72,18.72,18.61,18.62,8800.0,18.6696,18.6696,18.5599,18.5699,8800.0
2008-02-20 15:05:00,18.62,18.65,18.58,18.62,4800.0,18.5699,18.5998,18.53,18.5699,4800.0
2008-02-20 15:10:00,18.63,18.72,18.59,18.62,4900.0,18.5799,18.6696,18.54,18.5699,4900.0
2008-02-20 15:15:00,18.58,18.62,18.56,18.6,7400.0,18.53,18.5699,18.5101,18.55,7400.0
2008-02-20 15:20:00,18.6,18.68,18.59,18.64,5900.0,18.55,18.6297,18.54,18.5899,5900.0
2008-02-20 15:25:00,18.64,18.66,18.53,18.6,5600.0,18.5899,18.6098,18.4801,18.55,5600.0
2008-02-20 15:30:00,18.6,18.6,18.5,18.5,7400.0,18.55,18.55,18.4502,18.4502,7400.0
2008-02-20 15:35:00,18.52,18.62,18.47,18.62,9500.0,18.4702,18.5699,18.4203,18.5699,9500.0
2008-02-20 15:40:00,18.63,18.63,18.5,18.51,6400.0,18.5799,18.5799,18.4502,18.4602,6400.0
2008-02-20 15:45:00,18.52,18.56,18.52,18.54,4900.0,18.4702,18.5101,18.4702,18.4901,4900.0
2008-02-20 15:50:00,18.55,18.62,18.52,18.55,7600.0,18.5001,18.5699,18.4702,18.5001,7600.0
2008-02-20 15:55:00,18.55,18.61,18.53,18.57,18400.0,18.5001,18.5599,18.4801,18.52,18400.0
2008-02-21 09:30:00,18.63,18.63,18.37,18.53,5200.0,18.5799,18.5799,18.3206,18.4801,5200.0
2008-02-21 09:35:00,18.56,18.6,18.5,18.6,1600.0,18.5101,18.55,18.4502,18.55,1600.0
2008-02-21 09:40:00,18.61,18.73,18.54,18.72,5000.0,18.5599,18.6796,18.4901,18.6696,5000.0
2008-02-21 09:45:00,18.72,18.77,18.59,18.69,2800.0,18.6696,18.7195,18.54,18.6397,2800.0
2008-02-21 09:50:00,18.67,18.67,18.5,18.56,6400.0,18.6198,18.6198,18.4502,18.5101,6400.0
2008-02-21 09:55:00,18.5,18.51,18.46,18.46,1400.0,18.4502,18.4602,18.4103,18.4103,1400.0
2008-02-21 10:00:00,18.5,18.5,18.36,18.45,6400.0,18.4502,18.4502,18.3106,18.4004,6400.0
2008-02-21 10:05:00,18.4,18.46,18.33,18.46,4200.0,18.3505,18.4103,18.2807,18.4103,4200.0
2008-02-21 10:10:00,18.49,18.51,18.46,18.47,3200.0,18.4403,18.4602,18.4103,18.4203,3200.0
2008-02-21 10:15:00,18.48,18.63,18.48,18.62,3600.0,18.4303,18.5799,18.4303,18.5699,3600.0
2008-02-21 10:20:00,18.61,18.61,18.55,18.57,2900.0,18.5599,18.5599,18.5001,18.52,2900.0
2008-02-21 10:25:00,18.59,18.59,18.49,18.51,1300.0,18.54,18.54,18.4403,18.4602,1300.0
2008-02-21 10:30:00,18.49,18.51,18.47,18.48,3000.0,18.4403,18.4602,18.4203,18.4303,3000.0
2008-02-21 10:35:00,18.5,18.5,18.43,18.43,2200.0,18.4502,18.4502,18.3804,18.3804,2200.0
2008-02-21 10:40:00,18.38,18.39,18.35,18.37,3700.0,18.3306,18.3405,18.3006,18.3206,3700.0
2008-02-21 10:45:00,18.36,18.37,18.28,18.33,8500.0,18.3106,18.3206,18.2308,18.2807,8500.0
2008-02-21 10:50:00,18.32,18.32,18.19,18.19,5600.0,18.2707,18.2707,18.1411,18.1411,5600.0
2008-02-21 10:55:00,18.17,18.28,18.16,18.26,7600.0,18.1211,18.2308,18.1111,18.2109,7600.0
2008-02-21 11:00:00,18.23,18.3,18.23,18.26,3500.0,18.181,18.2508,18.181,18.2109,3500.0
2008-02-21 11:05:00,18.26,18.38,18.26,18.35,5100.0,18.2109,18.3306,18.2109,18.3006,5100.0
2008-02-21 11:10:00,18.33,18.35,18.27,18.3,4100.0,18.2807,18.3006,18.2208,18.2508,4100.0
2008-02-21 11:15:00,18.3,18.3,18.24,18.24,4100.0,18.2508,18.2508,18.1909,18.1909,4100.0
2008-02-21 11:20:00,18.23,18.23,18.17,18.17,7800.0,18.181,18.181,18.1211,18.1211,7800.0
2008-02-21 11:25:00,18.18,18.2,18.08,18.1,6200.0,18.1311,18.151,18.0314,18.0513,6200.0
2008-02-21 11:30:00,18.07,18.11,18.0,18.0,10400.0,18.0214,18.0613,17.9516,17.9516,10400.0
2008-02-21 11:35:00,18.05,18.06,18.02,18.03,6500.0,18.0014,18.0114,17.9715,17.9815,6500.0
2008-02-21 11:40:00,18.03,18.06,18.0,18.0,3100.0,17.9815,18.0114,17.9516,17.9516,3100.0
2008-02-21 11:45:00,18.0,18.05,18.0,18.01,8900.0,17.9516,18.0014,17.9516,17.9615,8900.0
2008-02-21 11:50:00,18.0,18.0,17.91,17.93,16300.0,17.9516,17.9516,17.8618,17.8818,16300.0
2008-02-21 11:55:00,17.92,17.96,17.92,17.94,4300.0,17.8718,17.9117,17.8718,17.8917,4300.0
2008-02-21 12:00:00,17.94,18.0,17.86,17.96,13800.0,17.8917,17.9516,17.812,17.9117,13800.0
2008-02-21 12:05:00,17.92,17.92,17.85,17.9,10800.0,17.8718,17.8718,17.802,17.8518,10800.0
2008-02-21 12:10:00,17.88,17.94,17.85,17.88,9500.0,17.8319,17.8917,17.802,17.8319,9500.0
2008-02-21 12:15:00,17.88,17.9,17.78,17.81,6700.0,17.8319,17.8518,17.7322,17.7621,6700.0
2008-02-21 12:20:00,17.8,17.8,17.75,17.75,9100.0,17.7521,17.7521,17.7022,17.7022,9100.0
2008-02-21 12:25:00,17.75,17.77,17.73,17.73,4500.0,17.7022,17.7222,17.6823,17.6823,4500.0
2008-02-21 12:30:00,17.73,17.74,17.66,17.7,10000.0,17.6823,17.6923,17.6125,17.6524,10000.0
2008-02-21 12:35:00,17.68,17.68,17.54,17.68,9500.0,17.6324,17.6324,17.4928,17.6324,9500.0
2008-02-21 12:40:00,17.64,17.67,17.6,17.63,5100.0,17.5925,17.6225,17.5527,17.5826,5100.0
2008-02-21 12:45:00,17.65,17.65,17.58,17.6,3700.0,17.6025,17.6025,17.5327,17.5527,3700.0
2008-02-21 12:50:00,17.59,17.65,17.55,17.63,7600.0,17.5427,17.6025,17.5028,17.5826,7600.0
2008-02-21 12:55:00,17.62,17.62,17.57,17.6,2400.0,17.5726,17.5726,17.5227,17.5527,2400.0
2008-02-21 13:00:00,17.58,17.68,17.58,17.68,5300.0,17.5327,17.6324,17.5327,17.6324,5300.0
2008-02-21 13:05:00,17.69,17.69,17.63,17.63,4600.0,17.6424,17.6424,17.5826,17.5826,4600.0
2008-02-21 13:10:00,17.62,17.63,17.58,17.61,4700.0,17.5726,17.5826,17.5327,17.5626,4700.0
2008-02-21 13:15:00,17.59,17.62,17.59,17.62,900.0,17.5427,17.5726,17.5427,17.5726,900.0
2008-02-21 13:20:00,17.61,17.65,17.6,17.65,1600.0,17.5626,17.6025,17.5527,17.6025,1600.0
2008-02-21 13:25:00,17.63,17.69,17.63,17.68,2200.0,17.5826,17.6424,17.5826,17.6324,2200.0
2008-02-21 13:30:00,17.71,17.74,17.7,17.74,6300.0,17.6624,17.6923,17.6524,17.6923,6300.0
2008-02-21 13:35:00,17.75,17.78,17.72,17.73,5000.0,17.7022,17.7322,17.6723,17.6823,5000.0
2008-02-21 13:40:00,17.73,17.75,17.72,17.74,7400.0,17.6823,17.7022,17.6723,17.6923,7400.0
2008-02-21 13:45:00,17.75,17.77,17.75,17.76,8700.0,17.7022,17.7222,17.7022,17.7122,8700.0
2008-02-21 13:50:00,17.75,17.82,17.75,17.81,16000.0,17.7022,17.7721,17.7022,17.7621,16000.0
2008-02-21 13:55:00,17.81,17.83,17.8,17.81,3400.0,17.7621,17.782,17.7521,17.7621,3400.0
2008-02-21 14:00:00,17.81,17.85,17.8,17.85,3500.0,17.7621,17.802,17.7521,17.802,3500.0
2008-02-21 14:05:00,17.82,17.86,17.8,17.81,25500.0,17.7721,17.812,17.7521,17.7621,25500.0
2008-02-21 14:10:00,17.81,17.85,17.77,17.81,17600.0,17.7621,17.802,17.7222,17.7621,17600.0
2008-02-21 14:15:00,17.82,17.83,17.8,17.82,1700.0,17.7721,17.782,17.7521,17.7721,1700.0
2008-02-21 14:20:00,17.83,17.89,17.82,17.88,3100.0,17.782,17.8419,17.7721,17.8319,3100.0
2008-02-21 14:25:00,17.89,17.97,17.89,17.97,5900.0,17.8419,17.9217,17.8419,17.9217,5900.0
2008-02-21 14:30:00,17.98,18.0,17.94,17.97,4600.0,17.9316,17.9516,17.8917,17.9217,4600.0
2008-02-21 14:35:00,17.99,17.99,17.92,17.92,4100.0,17.9416,17.9416,17.8718,17.8718,4100.0
2008-02-21 14:40:00,17.89,17.93,17.86,17.89,3300.0,17.8419,17.8818,17.812,17.8419,3300.0
2008-02-21 14:45:00,17.87,17.93,17.86,17.89,3400.0,17.8219,17.8818,17.812,17.8419,3400.0
2008-02-21 14:50:00,17.9,17.93,17.88,17.93,2500.0,17.8518,17.8818,17.8319,17.8818,2500.0
2008-02-21 14:55:00,17.93,17.95,17.88,17.93,4300.0,17.8818,17.9017,17.8319,17.8818,4300.0
2008-02-21 15:00:00,17.94,17.95,17.91,17.91,7000.0,17.8917,17.9017,17.8618,17.8618,7000.0
2008-02-21 15:05:00,17.94,17.95,17.9,17.95,16300.0,17.8917,17.9017,17.8518,17.9017,16300.0
2008-02-21 15:10:00,17.95,17.97,17.93,17.94,5700.0,17.9017,17.9217,17.8818,17.8917,5700.0
2008-02-21 15:15:00,17.96,17.97,17.92,17.97,5500.0,17.9117,17.9217,17.8718,17.9217,5500.0
2008-02-21 15:20:00,17.95,17.99,17.91,17.96,3800.0,17.9017,17.9416,17.8618,17.9117,3800.0
2008-02-21 15:25:00,17.98,18.02,17.92,17.96,5700.0,17.9316,17.9715,17.8718,17.9117,5700.0
2008-02-21 15:30:00,17.94,17.99,17.94,17.99,4600.0,17.8917,17.9416,17.8917,17.9416,4600.0
2008-02-21 15:35:00,17.99,18.0,17.94,17.94,10500.0,17.9416,17.9516,17.8917,17.8917,10500.0
2008-02-21 15:40:00,17.98,17.98,17.91,17.91,6300.0,17.9316,17.9316,17.8618,17.8618,6300.0
2008-02-21 15:45:00,17.91,17.94,17.91,17.94,9100.0,17.8618,17.8917,17.8618,17.8917,9100.0
2008-02-21 15:50:00,17.95,17.96,17.86,17.95,65700.0,17.9017,17.9117,17.812,17.9017,65700.0
2008-02-21 15:55:00,17.94,17.98,17.88,17.98,19300.0,17.8917,17.9316,17.8319,17.9316,19300.0
2008-02-22 09:30:00,17.97,18.09,17.93,17.95,2700.0,17.9217,18.0413,17.8818,17.9017,2700.0
2008-02-22 09:35:00,18.0,18.06,17.77,17.93,4300.0,17.9516,18.0114,17.7222,17.8818,4300.0
2008-02-22 09:40:00,17.93,17.95,17.85,17.85,1100.0,17.8818,17.9017,17.802,17.802,1100.0
2008-02-22 09:45:00,17.88,17.91,17.77,17.91,5100.0,17.8319,17.8618,17.7222,17.8618,5100.0
2008-02-22 09:50:00,17.85,17.88,17.68,17.72,2200.0,17.802,17.8319,17.6324,17.6723,2200.0
2008-02-22 09:55:00,17.76,17.76,17.59,17.68,5200.0,17.7122,17.7122,17.5427,17.6324,5200.0
2008-02-22 10:00:00,17.64,17.66,17.51,17.58,7900.0,17.5925,17.6125,17.4629,17.5327,7900.0
2008-02-22 10:05:00,17.59,17.61,17.52,17.6,7000.0,17.5427,17.5626,17.4729,17.5527,7000.0
2008-02-22 10:10:00,17.59,17.59,17.45,17.45,8000.0,17.5427,17.5427,17.4031,17.4031,8000.0
2008-02-22 10:15:00,17.44,17.59,17.44,17.58,11300.0,17.3931,17.5427,17.3931,17.5327,11300.0
2008-02-22 10:20:00,17.52,17.52,17.35,17.37,4800.0,17.4729,17.4729,17.3033,17.3233,4800.0
2008-02-22 10:25:00,17.41,17.51,17.36,17.38,6000.0,17.3632,17.4629,17.3133,17.3332,6000.0
2008-02-22 10:30:00,17.39,17.41,17.35,17.37,10000.0,17.3432,17.3632,17.3033,17.3233,10000.0
2008-02-22 10:35:00,17.36,17.45,17.36,17.37,1700.0,17.3133,17.4031,17.3133,17.3233,1700.0
2008-02-22 10:40:00,17.41,17.45,17.36,17.45,3300.0,17.3632,17.4031,17.3133,17.4031,3300.0
2008-02-22 10:45:00,17.42,17.44,17.39,17.39,900.0,17.3731,17.3931,17.3432,17.3432,900.0
2008-02-22 10:50:00,17.37,17.42,17.37,17.37,800.0,17.3233,17.3731,17.3233,17.3233,800.0
2008-02-22 10:55:00,17.42,17.44,17.39,17.44,1800.0,17.3731,17.3931,17.3432,17.3931,1800.0
2008-02-22 11:00:00,17.4,17.49,17.39,17.46,2600.0,17.3532,17.4429,17.3432,17.413,2600.0
2008-02-22 11:05:00,17.47,17.51,17.45,17.47,2700.0,17.423,17.4629,17.4031,17.423,2700.0
2008-02-22 11:10:00,17.45,17.48,17.43,17.48,1600.0,17.4031,17.433,17.3831,17.433,1600.0
2008-02-22 11:15:00,17.54,17.58,17.53,17.58,1700.0,17.4928,17.5327,17.4828,17.5327,1700.0
2008-02-22 11:20:00,17.58,17.65,17.56,17.65,2200.0,17.5327,17.6025,17.5128,17.6025,2200.0
2008-02-22 11:25:00,17.63,17.63,17.57,17.57,900.0,17.5826,17.5826,17.5227,17.5227,900.0
2008-02-22 11:30:00,17.61,17.66,17.6,17.63,1300.0,17.5626,17.6125,17.5527,17.5826,1300.0
2008-02-22 11:35:00,17.61,17.63,17.59,17.59,1500.0,17.5626,17.5826,17.5427,17.5427,1500.0
2008-02-22 11:40:00,17.59,17.59,17.48,17.49,4200.0,17.5427,17.5427,17.433,17.4429,4200.0
2008-02-22 11:45:00,17.5,17.51,17.48,17.51,900.0,17.4529,17.4629,17.433,17.4629,900.0
2008-02-22 11:50:00,17.5,17.52,17.5,17.52,1600.0,17.4529,17.4729,17.4529,17.4729,1600.0
2008-02-22 11:55:00,17.52,17.52,17.49,17.52,1800.0,17.4729,17.4729,17.4429,17.4729,1800.0
2008-02-22 12:00:00,17.52,17.53,17.51,17.53,600.0,17.4729,17.4828,17.4629,17.4828,600.0
2008-02-22 12:05:00,17.52,17.52,17.48,17.49,3300.0,17.4729,17.4729,17.433,17.4429,3300.0
2008-02-22 12:10:00,17.49,17.54,17.48,17.49,18900.0,17.4429,17.4928,17.433,17.4429,18900.0
2008-02-22 12:15:00,17.49,17.52,17.48,17.51,8700.0,17.4429,17.4729,17.433,17.4629,8700.0
2008-02-22 12:20:00,17.5,17.5,17.48,17.48,2400.0,17.4529,17.4529,17.433,17.433,2400.0
2008-02-22 12:25:00,17.48,17.52,17.48,17.52,3100.0,17.433,17.4729,17.433,17.4729,3100.0
2008-02-22 12:30:00,17.5,17.52,17.46,17.51,7200.0,17.4529,17.4729,17.413,17.4629,7200.0
2008-02-22 12:35:00,17.52,17.53,17.48,17.5,5300.0,17.4729,17.4828,17.433,17.4529,5300.0
2008-02-22 12:40:00,17.5,17.53,17.5,17.52,2300.0,17.4529,17.4828,17.4529,17.4729,2300.0
2008-02-22 12:45:00,17.52,17.52,17.5,17.52,500.0,17.4729,17.4729,17.4529,17.4729,500.0
2008-02-22 12:50:00,17.52,17.52,17.5,17.52,3700.0,17.4729,17.4729,17.4529,17.4729,3700.0
2008-02-22 12:55:00,17.52,17.54,17.52,17.52,2000.0,17.4729,17.4928,17.4729,17.4729,2000.0
2008-02-22 13:00:00,17.51,17.52,17.5,17.5,2200.0,17.4629,17.4729,17.4529,17.4529,2200.0
2008-02-22 13:05:00,17.5,17.51,17.47,17.5,5600.0,17.4529,17.4629,17.423,17.4529,5600.0
2008-02-22 13:10:00,17.5,17.51,17.49,17.49,700.0,17.4529,17.4629,17.4429,17.4429,700.0
2008-02-22 13:15:00,17.5,17.51,17.48,17.5,6300.0,17.4529,17.4629,17.433,17.4529,6300.0
2008-02-22 13:20:00,17.49,17.51,17.48,17.5,4300.0,17.4429,17.4629,17.433,17.4529,4300.0
2008-02-22 13:25:00,17.49,17.55,17.48,17.48,4500.0,17.4429,17.5028,17.433,17.433,4500.0
2008-02-22 13:30:00,17.48,17.53,17.48,17.51,4500.0,17.433,17.4828,17.433,17.4629,4500.0
2008-02-22 13:35:00,17.54,17.58,17.54,17.56,900.0,17.4928,17.5327,17.4928,17.5128,900.0
2008-02-22 13:40:00,17.54,17.54,17.49,17.52,900.0,17.4928,17.4928,17.4429,17.4729,900.0
2008-02-22 13:45:00,17.51,17.63,17.51,17.63,3200.0,17.4629,17.5826,17.4629,17.5826,3200.0
2008-02-22 13:50:00,17.63,17.7,17.62,17.68,6400.0,17.5826,17.6524,17.5726,17.6324,6400.0
2008-02-22 13:55:00,17.68,17.81,17.68,17.76,12900.0,17.6324,17.7621,17.6324,17.7122,12900.0
2008-02-22 14:00:00,17.77,17.84,17.73,17.77,9400.0,17.7222,17.792,17.6823,17.7222,9400.0
2008-02-22 14:05:00,17.78,17.86,17.76,17.86,9500.0,17.7322,17.812,17.7122,17.812,9500.0
2008-02-22 14:10:00,17.84,17.89,17.72,17.77,11900.0,17.792,17.8419,17.6723,17.7222,11900.0
2008-02-22 14:15:00,17.81,17.86,17.75,17.86,8300.0,17.7621,17.812,17.7022,17.812,8300.0
2008-02-22 14:20:00,17.85,17.85,17.74,17.82,4600.0,17.802,17.802,17.6923,17.7721,4600.0
2008-02-22 14:25:00,17.8,17.92,17.8,17.87,9700.0,17.7521,17.8718,17.7521,17.8219,9700.0
2008-02-22 14:30:00,17.88,17.88,17.8,17.83,9100.0,17.8319,17.8319,17.7521,17.782,9100.0
2008-02-22 14:35:00,17.82,17.85,17.78,17.8,5200.0,17.7721,17.802,17.7322,17.7521,5200.0
2008-02-22 14:40:00,17.79,17.85,17.77,17.82,5900.0,17.7421,17.802,17.7222,17.7721,5900.0
2008-02-22 14:45:00,17.84,17.85,17.77,17.85,5300.0,17.792,17.802,17.7222,17.802,5300.0
2008-02-22 14:50:00,17.85,17.9,17.81,17.86,6900.0,17.802,17.8518,17.7621,17.812,6900.0
2008-02-22 14:55:00,17.85,17.93,17.85,17.92,5300.0,17.802,17.8818,17.802,17.8718,5300.0
2008-02-22 15:00:00,17.91,18.0,17.91,17.95,9600.0,17.8618,17.9516,17.8618,17.9017,9600.0
2008-02-22 15:05:00,17.93,17.97,17.89,17.95,7700.0,17.8818,17.9217,17.8419,17.9017,7700.0
2008-02-22 15:10:00,17.96,17.97,17.95,17.95,10600.0,17.9117,17.9217,17.9017,17.9017,10600.0
2008-02-22 15:15:00,17.95,17.98,17.95,17.95,16000.0,17.9017,17.9316,17.9017,17.9017,16000.0
2008-02-22 15:20:00,17.96,17.99,17.94,17.96,18500.0,17.9117,17.9416,17.8917,17.9117,18500.0
2008-02-22 15:25:00,17.96,17.97,17.95,17.97,14100.0,17.9117,17.9217,17.9017,17.9217,14100.0
2008-02-22 15:30:00,17.97,18.05,17.95,18.04,21900.0,17.9217,18.0014,17.9017,17.9915,21900.0
2008-02-22 15:35:00,18.05,18.12,18.02,18.05,13100.0,18.0014,18.0713,17.9715,18.0014,13100.0
2008-02-22 15:40:00,18.02,18.05,17.99,18.02,11500.0,17.9715,18.0014,17.9416,17.9715,11500.0
2008-02-22 15:45:00,18.03,18.06,18.0,18.04,10900.0,17.9815,18.0114,17.9516,17.9915,10900.0
2008-02-22 15:50:00,18.03,18.07,17.99,18.05,20500.0,17.9815,18.0214,17.9416,18.0014,20500.0
2008-02-22 15:55:00,18.07,18.12,17.99,17.99,21700.0,18.0214,18.0713,17.9416,17.9416,21700.0
2008-02-25 09:30:00,18.07,18.31,18.02,18.09,8800.0,18.0214,18.2607,17.9715,18.0413,8800.0
2008-02-25 09:35:00,18.09,18.25,18.09,18.18,14100.0,18.0413,18.2009,18.0413,18.1311,14100.0
2008-02-25 09:40:00,18.17,18.24,18.17,18.18,6500.0,18.1211,18.1909,18.1211,18.1311,6500.0
2008-02-25 09:45:00,18.19,18.39,18.17,18.37,11400.0,18.1411,18.3405,18.1211,18.3206,11400.0
2008-02-25 09:50:00,18.38,18.42,18.29,18.4,9500.0,18.3306,18.3704,18.2408,18.3505,9500.0
2008-02-25 09:55:00,18.39,18.39,18.27,18.27,900.0,18.3405,18.3405,18.2208,18.2208,900.0
2008-02-25 10:00:00,18.29,18.37,18.2,18.23,12100.0,18.2408,18.3206,18.151,18.181,12100.0
2008-02-25 10:05:00,18.23,18.4,18.23,18.36,7000.0,18.181,18.3505,18.181,18.3106,7000.0
2008-02-25 10:10:00,18.38,18.4,18.29,18.33,14200.0,18.3306,18.3505,18.2408,18.2807,14200.0
2008-02-25 10:15:00,18.33,18.49,18.33,18.35,14700.0,18.2807,18.4403,18.2807,18.3006,14700.0
2008-02-25 10:20:00,18.34,18.35,18.24,18.32,7500.0,18.2907,18.3006,18.1909,18.2707,7500.0
2008-02-25 10:25:00,18.32,18.39,18.25,18.39,4300.0,18.2707,18.3405,18.2009,18.3405,4300.0
2008-02-25 10:30:00,18.41,18.5,18.41,18.46,7100.0,18.3605,18.4502,18.3605,18.4103,7100.0
2008-02-25 10:35:00,18.46,18.48,18.43,18.44,3000.0,18.4103,18.4303,18.3804,18.3904,3000.0
2008-02-25 10:40:00,18.41,18.43,18.3,18.35,9000.0,18.3605,18.3804,18.2508,18.3006,9000.0
2008-02-25 10:45:00,18.36,18.38,18.33,18.35,5900.0,18.3106,18.3306,18.2807,18.3006,5900.0
2008-02-25 10:50:00,18.35,18.4,18.25,18.25,3400.0,18.3006,18.3505,18.2009,18.2009,3400.0
2008-02-25 10:55:00,18.26,18.29,18.2,18.2,7600.0,18.2109,18.2408,18.151,18.151,7600.0
2008-02-25 11:00:00,18.2,18.2,18.06,18.06,14200.0,18.151,18.151,18.0114,18.0114,14200.0
2008-02-25 11:05:00,18.07,18.07,18.0,18.0,13300.0,18.0214,18.0214,17.9516,17.9516,13300.0
2008-02-25 11:10:00,18.01,18.09,17.97,18.09,19800.0,17.9615,18.0413,17.9217,18.0413,19800.0
2008-02-25 11:15:00,18.07,18.07,17.9,17.93,8900.0,18.0214,18.0214,17.8518,17.8818,8900.0
2008-02-25 11:20:00,17.95,18.05,17.92,18.04,7400.0,17.9017,18.0014,17.8718,17.9915,7400.0
2008-02-25 11:25:00,18.03,18.03,17.92,17.93,6400.0,17.9815,17.9815,17.8718,17.8818,6400.0
2008-02-25 11:30:00,17.93,17.93,17.83,17.86,12200.0,17.8818,17.8818,17.782,17.812,12200.0
2008-02-25 11:35:00,17.85,17.87,17.82,17.84,6000.0,17.802,17.8219,17.7721,17.792,6000.0
2008-02-25 11:40:00,17.82,17.85,17.71,17.72,11700.0,17.7721,17.802,17.6624,17.6723,11700.0
2008-02-25 11:45:00,17.72,17.72,17.59,17.62,20200.0,17.6723,17.6723,17.5427,17.5726,20200.0
2008-02-25 11:50:00,17.62,17.63,17.5,17.5,8100.0,17.5726,17.5826,17.4529,17.4529,8100.0
2008-02-25 11:55:00,17.52,17.57,17.52,17.53,13700.0,17.4729,17.5227,17.4729,17.4828,13700.0
2008-02-25 12:00:00,17.54,17.7,17.53,17.7,7100.0,17.4928,17.6524,17.4828,17.6524,7100.0
2008-02-25 12:05:00,17.7,17.7,17.63,17.67,5100.0,17.6524,17.6524,17.5826,17.6225,5100.0
2008-02-25 12:10:00,17.65,17.74,17.65,17.74,4800.0,17.6025,17.6923,17.6025,17.6923,4800.0
2008-02-25 12:15:00,17.74,17.75,17.67,17.69,4900.0,17.6923,17.7022,17.6225,17.6424,4900.0
2008-02-25 12:20:00,17.69,17.7,17.62,17.62,4600.0,17.6424,17.6524,17.5726,17.5726,4600.0
2008-02-25 12:25:00,17.61,17.62,17.58,17.6,3900.0,17.5626,17.5726,17.5327,17.5527,3900.0
2008-02-25 12:30:00,17.63,17.63,17.58,17.58,3600.0,17.5826,17.5826,17.5327,17.5327,3600.0
2008-02-25 12:35:00,17.58,17.62,17.58,17.59,1700.0,17.5327,17.5726,17.5327,17.5427,1700.0
2008-02-25 12:40:00,17.61,17.61,17.59,17.6,2900.0,17.5626,17.5626,17.5427,17.5527,2900.0
2008-02-25 12:45:00,17.6,17.62,17.59,17.6,3400.0,17.5527,17.5726,17.5427,17.5527,3400.0
2008-02-25 12:50:00,17.61,17.61,17.58,17.59,7400.0,17.5626,17.5626,17.5327,17.5427,7400.0
2008-02-25 12:55:00,17.58,17.61,17.57,17.61,3900.0,17.5327,17.5626,17.5227,17.5626,3900.0
2008-02-25 13:00:00,17.61,17.61,17.57,17.6,4800.0,17.5626,17.5626,17.5227,17.5527,4800.0
2008-02-25 13:05:00,17.58,17.65,17.58,17.64,5500.0,17.5327,17.6025,17.5327,17.5925,5500.0
2008-02-25 13:10:00,17.61,17.62,17.57,17.57,8500.0,17.5626,17.5726,17.5227,17.5227,8500.0
2008-02-25 13:15:00,17.58,17.62,17.57,17.59,14200.0,17.5327,17.5726,17.5227,17.5427,14200.0
2008-02-25 13:20:00,17.59,17.59,17.57,17.57,8100.0,17.5427,17.5427,17.5227,17.5227,8100.0
2008-02-25 13:25:00,17.57,17.57,17.52,17.53,3400.0,17.5227,17.5227,17.4729,17.4828,3400.0
2008-02-25 13:30:00,17.54,17.56,17.43,17.43,6500.0,17.4928,17.5128,17.3831,17.3831,6500.0
2008-02-25 13:35:00,17.43,17.48,17.39,17.39,4400.0,17.3831,17.433,17.3432,17.3432,4400.0
2008-02-25 13:40:00,17.41,17.44,17.41,17.44,2100.0,17.3632,17.3931,17.3632,17.3931,2100.0
2008-02-25 13:45:00,17.43,17.44,17.4,17.43,4300.0,17.3831,17.3931,17.3532,17.3831,4300.0
2008-02-25 13:50:00,17.41,17.45,17.4,17.44,5000.0,17.3632,17.4031,17.3532,17.3931,5000.0
2008-02-25 13:55:00,17.44,17.44,17.41,17.43,4000.0,17.3931,17.3931,17.3632,17.3831,4000.0
2008-02-25 14:00:00,17.42,17.45,17.4,17.44,9500.0,17.3731,17.4031,17.3532,17.3931,9500.0
2008-02-25 14:05:00,17.45,17.5,17.43,17.48,9100.0,17.4031,17.4529,17.3831,17.433,9100.0
2008-02-25 14:10:00,17.51,17.59,17.51,17.59,2800.0,17.4629,17.5427,17.4629,17.5427,2800.0
2008-02-25 14:15:00,17.58,17.67,17.58,17.59,9700.0,17.5327,17.6225,17.5327,17.5427,9700.0
2008-02-25 14:20:00,17.59,17.6,17.49,17.52,9600.0,17.5427,17.5527,17.4429,17.4729,9600.0
2008-02-25 14:25:00,17.52,17.83,17.52,17.78,8400.0,17.4729,17.782,17.4729,17.7322,8400.0
2008-02-25 14:30:00,17.79,17.89,17.78,17.87,9800.0,17.7421,17.8419,17.7322,17.8219,9800.0
2008-02-25 14:35:00,17.86,17.86,17.68,17.75,7000.0,17.812,17.812,17.6324,17.7022,7000.0
2008-02-25 14:40:00,17.76,17.77,17.6,17.6,7100.0,17.7122,17.7222,17.5527,17.5527,7100.0
2008-02-25 14:45:00,17.58,17.69,17.58,17.61,5500.0,17.5327,17.6424,17.5327,17.5626,5500.0
2008-02-25 14:50:00,17.6,17.68,17.59,17.64,6000.0,17.5527,17.6324,17.5427,17.5925,6000.0
2008-02-25 14:55:00,17.63,17.64,17.56,17.63,13500.0,17.5826,17.5925,17.5128,17.5826,13500.0
2008-02-25 15:00:00,17.62,17.64,17.59,17.59,8900.0,17.5726,17.5925,17.5427,17.5427,8900.0
2008-02-25 15:05:00,17.59,17.63,17.57,17.6,9900.0,17.5427,17.5826,17.5227,17.5527,9900.0
2008-02-25 15:10:00,17.61,17.62,17.54,17.6,13400.0,17.5626,17.5726,17.4928,17.5527,13400.0
2008-02-25 15:15:00,17.6,17.61,17.54,17.59,4800.0,17.5527,17.5626,17.4928,17.5427,4800.0
2008-02-25 15:20:00,17.6,17.6,17.52,17.54,9900.0,17.5527,17.5527,17.4729,17.4928,9900.0
2008-02-25 15:25:00,17.54,17.67,17.54,17.66,7000.0,17.4928,17.6225,17.4928,17.6125,7000.0
2008-02-25 15:30:00,17.65,17.79,17.62,17.76,17000.0,17.6025,17.7421,17.5726,17.7122,17000.0
2008-02-25 15:35:00,17.78,17.89,17.76,17.89,15500.0,17.7322,17.8419,17.7122,17.8419,15500.0
2008-02-25 15:40:00,17.89,17.94,17.86,17.86,10700.0,17.8419,17.8917,17.812,17.812,10700.0
2008-02-25 15:45:00,17.85,17.89,17.74,17.8,11300.0,17.802,17.8419,17.6923,17.7521,11300.0
2008-02-25 15:50:00,17.77,17.83,17.7,17.74,9700.0,17.7222,17.782,17.6524,17.6923,9700.0
2008-02-25 15:55:00,17.72,17.72,17.64,17.64,23100.0,17.6723,17.6723,17.5925,17.5925,23100.0
2008-02-26 09:30:00,17.66,17.77,17.56,17.64,10600.0,17.6125,17.7222,17.5128,17.5925,10600.0
2008-02-26 09:35:00,17.65,17.77,17.65,17.76,4000.0,17.6025,17.7222,17.6025,17.7122,4000.0
2008-02-26 09:40:00,17.79,17.92,17.78,17.92,8300.0,17.7421,17.8718,17.7322,17.8718,8300.0
2008-02-26 09:45:00,17.92,18.14,17.92,17.95,18800.0,17.8718,18.0912,17.8718,17.9017,18800.0
2008-02-26 09:50:00,17.96,18.03,17.95,18.0,5800.0,17.9117,17.9815,17.9017,17.9516,5800.0
2008-02-26 09:55:00,17.98,17.98,17.86,17.86,2800.0,17.9316,17.9316,17.812,17.812,2800.0
2008-02-26 10:00:00,17.86,17.88,17.77,17.88,5900.0,17.812,17.8319,17.7222,17.8319,5900.0
2008-02-26 10:05:00,17.86,18.09,17.86,18.06,5000.0,17.812,18.0413,17.812,18.0114,5000.0
2008-02-26 10:10:00,18.05,18.1,18.02,18.1,6900.0,18.0014,18.0513,17.9715,18.0513,6900.0
2008-02-26 10:15:00,18.1,18.1,18.09,18.1,3400.0,18.0513,18.0513,18.0413,18.0513,3400.0
2008-02-26 10:20:00,18.1,18.19,18.09,18.19,11300.0,18.0513,18.1411,18.0413,18.1411,11300.0
2008-02-26 10:25:00,18.16,18.19,18.12,18.17,3100.0,18.1111,18.1411,18.0713,18.1211,3100.0
2008-02-26 10:30:00,18.19,18.21,18.16,18.21,2700.0,18.1411,18.161,18.1111,18.161,2700.0
2008-02-26 10:35:00,18.19,18.19,18.06,18.09,3600.0,18.1411,18.1411,18.0114,18.0413,3600.0
2008-02-26 10:40:00,18.08,18.15,18.08,18.13,4500.0,18.0314,18.1012,18.0314,18.0812,4500.0
2008-02-26 10:45:00,18.13,18.23,18.12,18.22,3800.0,18.0812,18.181,18.0713,18.171,3800.0
2008-02-26 10:50:00,18.22,18.39,18.2,18.3,7200.0,18.171,18.3405,18.151,18.2508,7200.0
2008-02-26 10:55:00,18.31,18.32,18.17,18.2,7900.0,18.2607,18.2707,18.1211,18.151,7900.0
2008-02-26 11:00:00,18.19,18.37,18.18,18.37,4800.0,18.1411,18.3206,18.1311,18.3206,4800.0
2008-02-26 11:05:00,18.37,18.43,18.32,18.32,6800.0,18.3206,18.3804,18.2707,18.2707,6800.0
2008-02-26 11:10:00,18.31,18.4,18.31,18.4,1200.0,18.2607,18.3505,18.2607,18.3505,1200.0
2008-02-26 11:15:00,18.43,18.45,18.35,18.4,8300.0,18.3804,18.4004,18.3006,18.3505,8300.0
2008-02-26 11:20:00,18.4,18.47,18.4,18.46,3700.0,18.3505,18.4203,18.3505,18.4103,3700.0
2008-02-26 11:25:00,18.49,18.57,18.47,18.56,5800.0,18.4403,18.52,18.4203,18.5101,5800.0
2008-02-26 11:30:00,18.56,18.57,18.49,18.5,8800.0,18.5101,18.52,18.4403,18.4502,8800.0
2008-02-26 11:35:00,18.5,18.59,18.5,18.58,4400.0,18.4502,18.54,18.4502,18.53,4400.0
2008-02-26 11:40:00,18.58,18.64,18.58,18.63,4900.0,18.53,18.5899,18.53,18.5799,4900.0
2008-02-26 11:45:00,18.62,18.75,18.62,18.69,10600.0,18.5699,18.6996,18.5699,18.6397,10600.0
2008-02-26 11:50:00,18.71,18.71,18.63,18.69,8700.0,18.6597,18.6597,18.5799,18.6397,8700.0
2008-02-26 11:55:00,18.69,18.74,18.69,18.71,3400.0,18.6397,18.6896,18.6397,18.6597,3400.0
2008-02-26 12:00:00,18.71,18.71,18.64,18.66,4900.0,18.6597,18.6597,18.5899,18.6098,4900.0
2008-02-26 12:05:00,18.71,18.74,18.71,18.71,2600.0,18.6597,18.6896,18.6597,18.6597,2600.0
2008-02-26 12:10:00,18.68,18.68,18.63,18.63,1500.0,18.6297,18.6297,18.5799,18.5799,1500.0
2008-02-26 12:15:00,18.63,18.72,18.58,18.71,4500.0,18.5799,18.6696,18.53,18.6597,4500.0
2008-02-26 12:20:00,18.75,18.9,18.75,18.84,6800.0,18.6996,18.8492,18.6996,18.7893,6800.0
2008-02-26 12:25:00,18.86,18.9,18.86,18.88,1200.0,18.8093,18.8492,18.8093,18.8292,1200.0
2008-02-26 12:30:00,18.88,18.88,18.84,18.85,3800.0,18.8292,18.8292,18.7893,18.7993,3800.0
2008-02-26 12:35:00,18.87,18.94,18.85,18.89,6400.0,18.8192,18.889,18.7993,18.8392,6400.0
2008-02-26 12:40:00,18.93,19.0,18.89,18.92,4900.0,18.8791,18.9489,18.8392,18.8691,4900.0
2008-02-26 12:45:00,18.92,18.95,18.92,18.93,3600.0,18.8691,18.899,18.8691,18.8791,3600.0
2008-02-26 12:50:00,18.96,19.06,18.94,19.06,7500.0,18.909,19.0087,18.889,19.0087,7500.0
2008-02-26 12:55:00,19.06,19.1,19.0,19.09,8300.0,19.0087,19.0486,18.9489,19.0386,8300.0
2008-02-26 13:00:00,19.09,19.11,19.01,19.05,10800.0,19.0386,19.0586,18.9589,18.9988,10800.0
2008-02-26 13:05:00,19.05,19.22,19.05,19.17,6900.0,18.9988,19.1683,18.9988,19.1184,6900.0
2008-02-26 13:10:00,19.18,19.24,19.17,19.23,4800.0,19.1284,19.1882,19.1184,19.1783,4800.0
2008-02-26 13:15:00,19.22,19.3,19.2,19.2,9000.0,19.1683,19.2481,19.1483,19.1483,9000.0
2008-02-26 13:20:00,19.2,19.3,19.19,19.26,6200.0,19.1483,19.2481,19.1384,19.2082,6200.0
2008-02-26 13:25:00,19.25,19.31,19.24,19.31,4400.0,19.1982,19.2581,19.1882,19.2581,4400.0
2008-02-26 13:30:00,19.29,19.32,19.26,19.26,6000.0,19.2381,19.268,19.2082,19.2082,6000.0
2008-02-26 13:35:00,19.28,19.32,19.28,19.28,2300.0,19.2281,19.268,19.2281,19.2281,2300.0
2008-02-26 13:40:00,19.28,19.31,19.25,19.25,3800.0,19.2281,19.2581,19.1982,19.1982,3800.0
2008-02-26 13:45:00,19.23,19.24,19.22,19.24,1800.0,19.1783,19.1882,19.1683,19.1882,1800.0
2008-02-26 13:50:00,19.22,19.27,19.22,19.27,2500.0,19.1683,19.2182,19.1683,19.2182,2500.0
2008-02-26 13:55:00,19.27,19.27,19.19,19.21,3600.0,19.2182,19.2182,19.1384,19.1583,3600.0
2008-02-26 14:00:00,19.2,19.2,19.11,19.16,4600.0,19.1483,19.1483,19.0586,19.1085,4600.0
2008-02-26 14:05:00,19.18,19.21,19.15,19.21,4400.0,19.1284,19.1583,19.0985,19.1583,4400.0
2008-02-26 14:10:00,19.19,19.19,19.15,19.16,4200.0,19.1384,19.1384,19.0985,19.1085,4200.0
2008-02-26 14:15:00,19.18,19.25,19.15,19.16,10400.0,19.1284,19.1982,19.0985,19.1085,10400.0
2008-02-26 14:20:00,19.16,19.16,19.1,19.11,3300.0,19.1085,19.1085,19.0486,19.0586,3300.0
2008-02-26 14:25:00,19.08,19.12,19.08,19.11,2700.0,19.0287,19.0686,19.0287,19.0586,2700.0
2008-02-26 14:30:00,19.11,19.25,19.1,19.2,5300.0,19.0586,19.1982,19.0486,19.1483,5300.0
2008-02-26 14:35:00,19.21,19.21,19.11,19.14,8400.0,19.1583,19.1583,19.0586,19.0885,8400.0
2008-02-26 14:40:00,19.12,19.14,19.12,19.12,2100.0,19.0686,19.0885,19.0686,19.0686,2100.0
2008-02-26 14:45:00,19.12,19.15,19.12,19.15,7500.0,19.0686,19.0985,19.0686,19.0985,7500.0
2008-02-26 14:50:00,19.14,19.21,19.12,19.2,4800.0,19.0885,19.1583,19.0686,19.1483,4800.0
2008-02-26 14:55:00,19.19,19.2,19.12,19.12,2800.0,19.1384,19.1483,19.0686,19.0686,2800.0
2008-02-26 15:00:00,19.1,19.12,19.02,19.02,2800.0,19.0486,19.0686,18.9688,18.9688,2800.0
2008-02-26 15:05:00,19.03,19.03,18.94,18.95,5500.0,18.9788,18.9788,18.889,18.899,5500.0
2008-02-26 15:10:00,18.97,18.97,18.87,18.9,7400.0,18.919,18.919,18.8192,18.8492,7400.0
2008-02-26 15:15:00,18.93,18.94,18.81,18.88,4100.0,18.8791,18.889,18.7594,18.8292,4100.0
2008-02-26 15:20:00,18.89,18.89,18.75,18.8,5300.0,18.8392,18.8392,18.6996,18.7494,5300.0
2008-02-26 15:25:00,18.77,18.8,18.77,18.8,4400.0,18.7195,18.7494,18.7195,18.7494,4400.0
2008-02-26 15:30:00,18.8,18.82,18.71,18.73,12500.0,18.7494,18.7694,18.6597,18.6796,12500.0
2008-02-26 15:35:00,18.7,18.8,18.69,18.74,7700.0,18.6497,18.7494,18.6397,18.6896,7700.0
2008-02-26 15:40:00,18.74,18.75,18.67,18.71,8900.0,18.6896,18.6996,18.6198,18.6597,8900.0
2008-02-26 15:45:00,18.73,18.77,18.64,18.7,8100.0,18.6796,18.7195,18.5899,18.6497,8100.0
2008-02-26 15:50:00,18.69,18.75,18.69,18.74,9600.0,18.6397,18.6996,18.6397,18.6896,9600.0
2008-02-26 15:55:00,18.73,18.75,18.63,18.63,18000.0,18.6796,18.6996,18.5799,18.5799,18000.0
2008-02-27 09:30:00,18.45,18.51,18.45,18.49,8900.0,18.4004,18.4602,18.4004,18.4403,8900.0
2008-02-27 09:35:00,18.47,18.49,18.4,18.45,2200.0,18.4203,18.4403,18.3505,18.4004,2200.0
2008-02-27 09:40:00,18.41,18.41,18.3,18.33,8200.0,18.3605,18.3605,18.2508,18.2807,8200.0
2008-02-27 09:45:00,18.33,18.38,18.18,18.26,11200.0,18.2807,18.3306,18.1311,18.2109,11200.0
2008-02-27 09:50:00,18.24,18.27,18.21,18.21,4000.0,18.1909,18.2208,18.161,18.161,4000.0
2008-02-27 09:55:00,18.22,18.27,18.21,18.24,4500.0,18.171,18.2208,18.161,18.1909,4500.0
2008-02-27 10:00:00,18.26,18.33,18.21,18.32,10400.0,18.2109,18.2807,18.161,18.2707,10400.0
2008-02-27 10:05:00,18.28,18.36,18.28,18.35,2900.0,18.2308,18.3106,18.2308,18.3006,2900.0
2008-02-27 10:10:00,18.33,18.33,18.23,18.3,2800.0,18.2807,18.2807,18.181,18.2508,2800.0
2008-02-27 10:15:00,18.29,18.35,18.28,18.32,4500.0,18.2408,18.3006,18.2308,18.2707,4500.0
2008-02-27 10:20:00,18.3,18.3,18.24,18.24,4100.0,18.2508,18.2508,18.1909,18.1909,4100.0
2008-02-27 10:25:00,18.24,18.25,18.23,18.23,1200.0,18.1909,18.2009,18.181,18.181,1200.0
2008-02-27 10:30:00,18.23,18.25,18.22,18.24,7700.0,18.181,18.2009,18.171,18.1909,7700.0
2008-02-27 10:35:00,18.23,18.27,18.19,18.24,8900.0,18.181,18.2208,18.1411,18.1909,8900.0
2008-02-27 10:40:00,18.26,18.34,18.26,18.3,5700.0,18.2109,18.2907,18.2109,18.2508,5700.0
2008-02-27 10:45:00,18.31,18.38,18.29,18.34,11300.0,18.2607,18.3306,18.2408,18.2907,11300.0
2008-02-27 10:50:00,18.31,18.31,18.27,18.28,2000.0,18.2607,18.2607,18.2208,18.2308,2000.0
2008-02-27 10:55:00,18.29,18.3,18.22,18.29,5100.0,18.2408,18.2508,18.171,18.2408,5100.0
2008-02-27 11:00:00,18.26,18.28,18.26,18.27,2100.0,18.2109,18.2308,18.2109,18.2208,2100.0
2008-02-27 11:05:00,18.27,18.3,18.27,18.27,5200.0,18.2208,18.2508,18.2208,18.2208,5200.0
2008-02-27 11:10:00,18.26,18.32,18.25,18.32,3800.0,18.2109,18.2707,18.2009,18.2707,3800.0
2008-02-27 11:15:00,18.32,18.41,18.32,18.41,2500.0,18.2707,18.3605,18.2707,18.3605,2500.0
2008-02-27 11:20:00,18.42,18.42,18.34,18.34,2500.0,18.3704,18.3704,18.2907,18.2907,2500.0
2008-02-27 11:25:00,18.33,18.34,18.25,18.28,4400.0,18.2807,18.2907,18.2009,18.2308,4400.0
2008-02-27 11:30:00,18.29,18.34,18.28,18.29,5600.0,18.2408,18.2907,18.2308,18.2408,5600.0
2008-02-27 11:35:00,18.33,18.33,18.28,18.28,3700.0,18.2807,18.2807,18.2308,18.2308,3700.0
2008-02-27 11:40:00,18.29,18.35,18.28,18.35,1800.0,18.2408,18.3006,18.2308,18.3006,1800.0
2008-02-27 11:45:00,18.34,18.35,18.27,18.3,3600.0,18.2907,18.3006,18.2208,18.2508,3600.0
2008-02-27 11:50:00,18.29,18.33,18.29,18.32,1300.0,18.2408,18.2807,18.2408,18.2707,1300.0
2008-02-27 11:55:00,18.32,18.32,18.27,18.27,2700.0,18.2707,18.2707,18.2208,18.2208,2700.0
2008-02-27 12:00:00,18.26,18.29,18.26,18.29,6800.0,18.2109,18.2408,18.2109,18.2408,6800.0
2008-02-27 12:05:00,18.29,18.38,18.29,18.38,4000.0,18.2408,18.3306,18.2408,18.3306,4000.0
2008-02-27 12:10:00,18.35,18.55,18.35,18.53,6500.0,18.3006,18.5001,18.3006,18.4801,6500.0
2008-02-27 12:15:00,18.54,18.56,18.52,18.53,4600.0,18.4901,18.5101,18.4702,18.4801,4600.0
2008-02-27 12:20:00,18.53,18.53,18.51,18.51,2500.0,18.4801,18.4801,18.4602,18.4602,2500.0
2008-02-27 12:25:00,18.51,18.54,18.5,18.5,1700.0,18.4602,18.4901,18.4502,18.4502,1700.0
2008-02-27 12:30:00,18.5,18.55,18.5,18.55,5000.0,18.4502,18.5001,18.4502,18.5001,5000.0
2008-02-27 12:35:00,18.55,18.56,18.52,18.55,2300.0,18.5001,18.5101,18.4702,18.5001,2300.0
2008-02-27 12:40:00,18.53,18.58,18.53,18.54,2400.0,18.4801,18.53,18.4801,18.4901,2400.0
2008-02-27 12:45:00,18.55,18.57,18.51,18.55,4100.0,18.5001,18.52,18.4602,18.5001,4100.0
2008-02-27 12:50:00,18.56,18.57,18.54,18.55,4600.0,18.5101,18.52,18.4901,18.5001,4600.0
2008-02-27 12:55:00,18.55,18.56,18.54,18.54,1400.0,18.5001,18.5101,18.4901,18.4901,1400.0
2008-02-27 13:00:00,18.54,18.57,18.5,18.51,5400.0,18.4901,18.52,18.4502,18.4602,5400.0
2008-02-27 13:05:00,18.51,18.52,18.5,18.51,1500.0,18.4602,18.4702,18.4502,18.4602,1500.0
2008-02-27 13:10:00,18.52,18.62,18.52,18.55,6300.0,18.4702,18.5699,18.4702,18.5001,6300.0
2008-02-27 13:15:00,18.55,18.58,18.5,18.51,4700.0,18.5001,18.53,18.4502,18.4602,4700.0
2008-02-27 13:20:00,18.5,18.54,18.5,18.51,5800.0,18.4502,18.4901,18.4502,18.4602,5800.0
2008-02-27 13:25:00,18.51,18.53,18.51,18.53,1000.0,18.4602,18.4801,18.4602,18.4801,1000.0
2008-02-27 13:30:00,18.53,18.55,18.5,18.51,10400.0,18.4801,18.5001,18.4502,18.4602,10400.0
2008-02-27 13:35:00,18.5,18.53,18.5,18.5,8800.0,18.4502,18.4801,18.4502,18.4502,8800.0
2008-02-27 13:40:00,18.5,18.51,18.5,18.51,5300.0,18.4502,18.4602,18.4502,18.4602,5300.0
2008-02-27 13:45:00,18.52,18.52,18.5,18.51,7500.0,18.4702,18.4702,18.4502,18.4602,7500.0
2008-02-27 13:50:00,18.51,18.54,18.5,18.51,4400.0,18.4602,18.4901,18.4502,18.4602,4400.0
2008-02-27 13:55:00,18.52,18.56,18.51,18.54,2400.0,18.4702,18.5101,18.4602,18.4901,2400.0
2008-02-27 14:00:00,18.54,18.54,18.5,18.5,9500.0,18.4901,18.4901,18.4502,18.4502,9500.0
2008-02-27 14:05:00,18.51,18.53,18.5,18.52,6600.0,18.4602,18.4801,18.4502,18.4702,6600.0
2008-02-27 14:10:00,18.52,18.52,18.5,18.52,10100.0,18.4702,18.4702,18.4502,18.4702,10100.0
2008-02-27 14:15:00,18.52,18.53,18.5,18.52,8600.0,18.4702,18.4801,18.4502,18.4702,8600.0
2008-02-27 14:20:00,18.52,18.55,18.5,18.5,13700.0,18.4702,18.5001,18.4502,18.4502,13700.0
2008-02-27 14:25:00,18.5,18.54,18.5,18.53,4300.0,18.4502,18.4901,18.4502,18.4801,4300.0
2008-02-27 14:30:00,18.54,18.56,18.54,18.54,2800.0,18.4901,18.5101,18.4901,18.4901,2800.0
2008-02-27 14:35:00,18.54,18.54,18.51,18.51,1800.0,18.4901,18.4901,18.4602,18.4602,1800.0
2008-02-27 14:40:00,18.53,18.56,18.52,18.53,7700.0,18.4801,18.5101,18.4702,18.4801,7700.0
2008-02-27 14:45:00,18.55,18.55,18.52,18.54,3200.0,18.5001,18.5001,18.4702,18.4901,3200.0
2008-02-27 14:50:00,18.54,18.54,18.5,18.53,3400.0,18.4901,18.4901,18.4502,18.4801,3400.0
2008-02-27 14:55:00,18.52,18.57,18.5,18.57,5700.0,18.4702,18.52,18.4502,18.52,5700.0
2008-02-27 15:00:00,18.58,18.61,18.54,18.61,8200.0,18.53,18.5599,18.4901,18.5599,8200.0
2008-02-27 15:05:00,18.61,18.67,18.6,18.64,7100.0,18.5599,18.6198,18.55,18.5899,7100.0
2008-02-27 15:10:00,18.63,18.7,18.62,18.62,10700.0,18.5799,18.6497,18.5699,18.5699,10700.0
2008-02-27 15:15:00,18.63,18.73,18.63,18.73,10200.0,18.5799,18.6796,18.5799,18.6796,10200.0
2008-02-27 15:20:00,18.73,18.8,18.69,18.71,14600.0,18.6796,18.7494,18.6397,18.6597,14600.0
2008-02-27 15:25:00,18.72,18.86,18.72,18.83,14800.0,18.6696,18.8093,18.6696,18.7793,14800.0
2008-02-27 15:30:00,18.83,18.85,18.73,18.77,15600.0,18.7793,18.7993,18.6796,18.7195,15600.0
2008-02-27 15:35:00,18.77,18.93,18.77,18.87,16000.0,18.7195,18.8791,18.7195,18.8192,16000.0
2008-02-27 15:40:00,18.85,18.89,18.81,18.87,12800.0,18.7993,18.8392,18.7594,18.8192,12800.0
2008-02-27 15:45:00,18.89,18.91,18.83,18.9,20100.0,18.8392,18.8591,18.7793,18.8492,20100.0
2008-02-27 15:50:00,18.91,18.94,18.8,18.8,30300.0,18.8591,18.889,18.7494,18.7494,30300.0
2008-02-27 15:55:00,18.83,18.92,18.79,18.92,17500.0,18.7793,18.8691,18.7394,18.8691,17500.0
2008-02-28 09:30:00,19.55,20.0,19.55,19.58,61100.0,19.4974,19.9462,19.4974,19.5273,61100.0
2008-02-28 09:35:00,19.55,19.96,19.55,19.67,25300.0,19.4974,19.9063,19.4974,19.6171,25300.0
2008-02-28 09:40:00,19.68,19.92,19.67,19.68,16800.0,19.6271,19.8664,19.6171,19.6271,16800.0
2008-02-28 09:45:00,19.71,19.82,19.65,19.75,11700.0,19.657,19.7667,19.5971,19.6969,11700.0
2008-02-28 09:50:00,19.75,19.92,19.73,19.9,13500.0,19.6969,19.8664,19.6769,19.8465,13500.0
2008-02-28 09:55:00,19.9,20.07,19.82,20.02,15700.0,19.8465,20.016,19.7667,19.9661,15700.0
2008-02-28 10:00:00,20.04,20.28,20.0,20.27,27900.0,19.9861,20.2254,19.9462,20.2155,27900.0
2008-02-28 10:05:00,20.26,20.54,20.22,20.38,27100.0,20.2055,20.4847,20.1656,20.3252,27100.0
2008-02-28 10:10:00,20.37,20.48,20.35,20.43,25100.0,20.3152,20.4249,20.2953,20.375,25100.0
2008-02-28 10:15:00,20.44,20.45,20.35,20.35,29700.0,20.385,20.395,20.2953,20.2953,29700.0
2008-02-28 10:20:00,20.39,20.49,20.3,20.45,18100.0,20.3351,20.4349,20.2454,20.395,18100.0
2008-02-28 10:25:00,20.44,20.45,20.3,20.4,10000.0,20.385,20.395,20.2454,20.3451,10000.0
2008-02-28 10:30:00,20.39,20.4,20.16,20.29,28700.0,20.3351,20.3451,20.1058,20.2354,28700.0
2008-02-28 10:35:00,20.28,20.4,20.28,20.4,14200.0,20.2254,20.3451,20.2254,20.3451,14200.0
2008-02-28 10:40:00,20.4,20.4,20.34,20.39,6000.0,20.3451,20.3451,20.2853,20.3351,6000.0
2008-02-28 10:45:00,20.37,20.38,20.32,20.32,8800.0,20.3152,20.3252,20.2653,20.2653,8800.0
2008-02-28 10:50:00,20.32,20.32,20.24,20.24,10300.0,20.2653,20.2653,20.1855,20.1855,10300.0
2008-02-28 10:55:00,20.24,20.28,20.09,20.09,12900.0,20.1855,20.2254,20.036,20.036,12900.0
2008-02-28 11:00:00,20.13,20.13,20.0,20.06,19800.0,20.0758,20.0758,19.9462,20.006,19800.0
2008-02-28 11:05:00,20.06,20.17,20.0,20.04,8700.0,20.006,20.1157,19.9462,19.9861,8700.0
2008-02-28 11:10:00,20.06,20.08,20.01,20.06,3800.0,20.006,20.026,19.9562,20.006,3800.0
2008-02-28 11:15:00,20.06,20.15,20.06,20.15,4800.0,20.006,20.0958,20.006,20.0958,4800.0
2008-02-28 11:20:00,20.19,20.3,20.19,20.25,18000.0,20.1357,20.2454,20.1357,20.1955,18000.0
2008-02-28 11:25:00,20.23,20.25,20.09,20.09,14200.0,20.1756,20.1955,20.036,20.036,14200.0
2008-02-28 11:30:00,20.14,20.25,20.12,20.25,26400.0,20.0858,20.1955,20.0659,20.1955,26400.0
2008-02-28 11:35:00,20.26,20.29,20.14,20.24,9300.0,20.2055,20.2354,20.0858,20.1855,9300.0
2008-02-28 11:40:00,20.25,20.25,20.17,20.18,17200.0,20.1955,20.1955,20.1157,20.1257,17200.0
2008-02-28 11:45:00,20.19,20.19,20.15,20.18,9300.0,20.1357,20.1357,20.0958,20.1257,9300.0
2008-02-28 11:50:00,20.17,20.25,20.16,20.2,13700.0,20.1157,20.1955,20.1058,20.1457,13700.0
2008-02-28 11:55:00,20.2,20.21,20.19,20.21,9500.0,20.1457,20.1556,20.1357,20.1556,9500.0
2008-02-28 12:00:00,20.21,20.21,20.18,20.18,9800.0,20.1556,20.1556,20.1257,20.1257,9800.0
2008-02-28 12:05:00,20.19,20.19,20.15,20.15,7900.0,20.1357,20.1357,20.0958,20.0958,7900.0
2008-02-28 12:10:00,20.14,20.2,20.14,20.2,9700.0,20.0858,20.1457,20.0858,20.1457,9700.0
2008-02-28 12:15:00,20.2,20.2,20.17,20.17,6200.0,20.1457,20.1457,20.1157,20.1157,6200.0
2008-02-28 12:20:00,20.19,20.2,20.16,20.16,8300.0,20.1357,20.1457,20.1058,20.1058,8300.0
2008-02-28 12:25:00,20.16,20.16,20.05,20.13,8700.0,20.1058,20.1058,19.9961,20.0758,8700.0
2008-02-28 12:30:00,20.13,20.14,20.08,20.14,5200.0,20.0758,20.0858,20.026,20.0858,5200.0
2008-02-28 12:35:00,20.13,20.14,20.09,20.1,8700.0,20.0758,20.0858,20.036,20.0459,8700.0
2008-02-28 12:40:00,20.09,20.15,20.09,20.15,5500.0,20.036,20.0958,20.036,20.0958,5500.0
2008-02-28 12:45:00,20.17,20.2,20.16,20.16,10000.0,20.1157,20.1457,20.1058,20.1058,10000.0
2008-02-28 12:50:00,20.16,20.2,20.15,20.19,9000.0,20.1058,20.1457,20.0958,20.1357,9000.0
2008-02-28 12:55:00,20.19,20.24,20.18,20.22,10700.0,20.1357,20.1855,20.1257,20.1656,10700.0
2008-02-28 13:00:00,20.21,20.39,20.17,20.36,11500.0,20.1556,20.3351,20.1157,20.3052,11500.0
2008-02-28 13:05:00,20.38,20.47,20.34,20.47,9200.0,20.3252,20.4149,20.2853,20.4149,9200.0
2008-02-28 13:10:00,20.47,20.47,20.42,20.42,5600.0,20.4149,20.4149,20.3651,20.3651,5600.0
2008-02-28 13:15:00,20.43,20.44,20.4,20.43,5800.0,20.375,20.385,20.3451,20.375,5800.0
2008-02-28 13:20:00,20.42,20.45,20.41,20.43,7900.0,20.3651,20.395,20.3551,20.375,7900.0
2008-02-28 13:25:00,20.44,20.45,20.4,20.41,4500.0,20.385,20.395,20.3451,20.3551,4500.0
2008-02-28 13:30:00,20.41,20.42,20.25,20.25,4200.0,20.3551,20.3651,20.1955,20.1955,4200.0
2008-02-28 13:35:00,20.25,20.25,19.96,20.01,12600.0,20.1955,20.1955,19.9063,19.9562,12600.0
2008-02-28 13:40:00,20.01,20.01,19.92,19.92,7300.0,19.9562,19.9562,19.8664,19.8664,7300.0
2008-02-28 13:45:00,19.95,20.04,19.93,20.0,18700.0,19.8963,19.9861,19.8764,19.9462,18700.0
2008-02-28 13:50:00,20.0,20.03,19.9,19.95,11500.0,19.9462,19.9761,19.8465,19.8963,11500.0
2008-02-28 13:55:00,19.96,20.03,19.92,19.98,9100.0,19.9063,19.9761,19.8664,19.9262,9100.0
2008-02-28 14:00:00,20.0,20.08,19.96,20.08,17700.0,19.9462,20.026,19.9063,20.026,17700.0
2008-02-28 14:05:00,20.07,20.14,20.05,20.1,3100.0,20.016,20.0858,19.9961,20.0459,3100.0
2008-02-28 14:10:00,20.15,20.16,20.08,20.08,3600.0,20.0958,20.1058,20.026,20.026,3600.0
2008-02-28 14:15:00,20.11,20.15,20.07,20.12,7900.0,20.0559,20.0958,20.016,20.0659,7900.0
2008-02-28 14:20:00,20.15,20.16,20.1,20.13,8000.0,20.0958,20.1058,20.0459,20.0758,8000.0
2008-02-28 14:25:00,20.1,20.14,20.02,20.05,21200.0,20.0459,20.0858,19.9661,19.9961,21200.0
2008-02-28 14:30:00,20.03,20.1,19.99,20.1,11400.0,19.9761,20.0459,19.9362,20.0459,11400.0
2008-02-28 14:35:00,20.1,20.1,19.96,19.98,13600.0,20.0459,20.0459,19.9063,19.9262,13600.0
2008-02-28 14:40:00,20.01,20.03,19.97,19.98,3800.0,19.9562,19.9761,19.9163,19.9262,3800.0
2008-02-28 14:45:00,20.01,20.04,19.98,20.01,8800.0,19.9562,19.9861,19.9262,19.9562,8800.0
2008-02-28 14:50:00,20.03,20.19,20.03,20.12,11900.0,19.9761,20.1357,19.9761,20.0659,11900.0
2008-02-28 14:55:00,20.11,20.19,20.05,20.14,5800.0,20.0559,20.1357,19.9961,20.0858,5800.0
2008-02-28 15:00:00,20.18,20.24,20.16,20.2,9900.0,20.1257,20.1855,20.1058,20.1457,9900.0
2008-02-28 15:05:00,20.22,20.28,20.22,20.26,5800.0,20.1656,20.2254,20.1656,20.2055,5800.0
2008-02-28 15:10:00,20.22,20.22,20.15,20.17,8200.0,20.1656,20.1656,20.0958,20.1157,8200.0
2008-02-28 15:15:00,20.15,20.26,20.15,20.26,5100.0,20.0958,20.2055,20.0958,20.2055,5100.0
2008-02-28 15:20:00,20.25,20.25,20.2,20.21,9500.0,20.1955,20.1955,20.1457,20.1556,9500.0
2008-02-28 15:25:00,20.21,20.24,20.19,20.23,7700.0,20.1556,20.1855,20.1357,20.1756,7700.0
2008-02-28 15:30:00,20.23,20.25,20.06,20.15,22400.0,20.1756,20.1955,20.006,20.0958,22400.0
2008-02-28 15:35:00,20.15,20.19,20.07,20.16,14500.0,20.0958,20.1357,20.016,20.1058,14500.0
2008-02-28 15:40:00,20.15,20.15,20.09,20.12,11700.0,20.0958,20.0958,20.036,20.0659,11700.0
2008-02-28 15:45:00,20.12,20.16,20.0,20.02,17600.0,20.0659,20.1058,19.9462,19.9661,17600.0
2008-02-28 15:50:00,20.03,20.15,19.99,20.01,56700.0,19.9761,20.0958,19.9362,19.9562,56700.0
2008-02-28 15:55:00,20.0,20.07,19.98,20.02,63400.0,19.9462,20.016,19.9262,19.9661,63400.0
2008-02-29 09:30:00,19.56,19.84,19.53,19.75,15100.0,19.5074,19.7866,19.4775,19.6969,15100.0
2008-02-29 09:35:00,19.69,20.13,19.64,20.09,13100.0,19.637,20.0758,19.5872,20.036,13100.0
2008-02-29 09:40:00,20.05,20.05,19.9,19.92,5400.0,19.9961,19.9961,19.8465,19.8664,5400.0
2008-02-29 09:45:00,19.91,19.91,19.61,19.75,10600.0,19.8564,19.8564,19.5572,19.6969,10600.0
2008-02-29 09:50:00,19.78,19.8,19.71,19.73,6200.0,19.7268,19.7467,19.657,19.6769,6200.0
2008-02-29 09:55:00,19.74,20.05,19.74,20.0,12000.0,19.6869,19.9961,19.6869,19.9462,12000.0
2008-02-29 10:00:00,20.0,20.01,19.82,19.86,9600.0,19.9462,19.9562,19.7667,19.8066,9600.0
2008-02-29 10:05:00,19.86,19.97,19.83,19.83,6200.0,19.8066,19.9163,19.7767,19.7767,6200.0
2008-02-29 10:10:00,19.84,19.84,19.71,19.77,9900.0,19.7866,19.7866,19.657,19.7168,9900.0
2008-02-29 10:15:00,19.76,19.76,19.6,19.66,12100.0,19.7068,19.7068,19.5473,19.6071,12100.0
2008-02-29 10:20:00,19.66,19.71,19.64,19.69,9500.0,19.6071,19.657,19.5872,19.637,9500.0
2008-02-29 10:25:00,19.67,19.67,19.43,19.55,20700.0,19.6171,19.6171,19.3777,19.4974,20700.0
2008-02-29 10:30:00,19.53,19.53,19.24,19.28,38400.0,19.4775,19.4775,19.1882,19.2281,38400.0
2008-02-29 10:35:00,19.29,19.32,19.2,19.21,35500.0,19.2381,19.268,19.1483,19.1583,35500.0
2008-02-29 10:40:00,19.21,19.27,19.18,19.18,7200.0,19.1583,19.2182,19.1284,19.1284,7200.0
2008-02-29 10:45:00,19.18,19.25,19.12,19.24,16300.0,19.1284,19.1982,19.0686,19.1882,16300.0
2008-02-29 10:50:00,19.24,19.28,19.2,19.28,7000.0,19.1882,19.2281,19.1483,19.2281,7000.0
2008-02-29 10:55:00,19.32,19.48,19.3,19.4,12700.0,19.268,19.4276,19.2481,19.3478,12700.0
2008-02-29 11:00:00,19.41,19.42,19.32,19.39,11300.0,19.3578,19.3678,19.268,19.3378,11300.0
2008-02-29 11:05:00,19.39,19.4,19.35,19.39,5700.0,19.3378,19.3478,19.2979,19.3378,5700.0
2008-02-29 11:10:00,19.39,19.42,19.35,19.42,6700.0,19.3378,19.3678,19.2979,19.3678,6700.0
2008-02-29 11:15:00,19.42,19.42,19.35,19.4,17400.0,19.3678,19.3678,19.2979,19.3478,17400.0
2008-02-29 11:20:00,19.4,19.48,19.4,19.48,9500.0,19.3478,19.4276,19.3478,19.4276,9500.0
2008-02-29 11:25:00,19.54,19.58,19.5,19.53,9300.0,19.4874,19.5273,19.4475,19.4775,9300.0
2008-02-29 11:30:00,19.53,19.64,19.53,19.61,14700.0,19.4775,19.5872,19.4775,19.5572,14700.0
2008-02-29 11:35:00,19.62,19.62,19.6,19.6,7500.0,19.5672,19.5672,19.5473,19.5473,7500.0
2008-02-29 11:40:00,19.61,19.67,19.6,19.66,1900.0,19.5572,19.6171,19.5473,19.6071,1900.0
2008-02-29 11:45:00,19.65,19.69,19.65,19.67,8700.0,19.5971,19.637,19.5971,19.6171,8700.0
2008-02-29 11:50:00,19.66,19.82,19.66,19.8,9500.0,19.6071,19.7667,19.6071,19.7467,9500.0
2008-02-29 11:55:00,19.8,19.8,19.74,19.79,10600.0,19.7467,19.7467,19.6869,19.7368,10600.0
2008-02-29 12:00:00,19.79,19.8,19.76,19.8,6500.0,19.7368,19.7467,19.7068,19.7467,6500.0
2008-02-29 12:05:00,19.8,19.8,19.78,19.8,4700.0,19.7467,19.7467,19.7268,19.7467,4700.0
2008-02-29 12:10:00,19.8,19.85,19.78,19.84,22100.0,19.7467,19.7966,19.7268,19.7866,22100.0
2008-02-29 12:15:00,19.84,19.87,19.82,19.86,10300.0,19.7866,19.8165,19.7667,19.8066,10300.0
2008-02-29 12:20:00,19.87,19.88,19.82,19.82,7900.0,19.8165,19.8265,19.7667,19.7667,7900.0
2008-02-29 12:25:00,19.84,19.94,19.82,19.93,5400.0,19.7866,19.8864,19.7667,19.8764,5400.0
2008-02-29 12:30:00,19.95,19.95,19.9,19.91,1500.0,19.8963,19.8963,19.8465,19.8564,1500.0
2008-02-29 12:35:00,19.91,19.91,19.8,19.81,6700.0,19.8564,19.8564,19.7467,19.7567,6700.0
2008-02-29 12:40:00,19.81,19.82,19.77,19.79,8500.0,19.7567,19.7667,19.7168,19.7368,8500.0
2008-02-29 12:45:00,19.79,19.8,19.78,19.78,6400.0,19.7368,19.7467,19.7268,19.7268,6400.0
2008-02-29 12:50:00,19.78,19.78,19.75,19.76,3600.0,19.7268,19.7268,19.6969,19.7068,3600.0
2008-02-29 12:55:00,19.76,19.85,19.75,19.84,10400.0,19.7068,19.7966,19.6969,19.7866,10400.0
2008-02-29 13:00:00,19.84,19.84,19.75,19.78,14600.0,19.7866,19.7866,19.6969,19.7268,14600.0
2008-02-29 13:05:00,19.77,19.82,19.76,19.81,12600.0,19.7168,19.7667,19.7068,19.7567,12600.0
2008-02-29 13:10:00,19.81,19.83,19.78,19.83,8000.0,19.7567,19.7767,19.7268,19.7767,8000.0
2008-02-29 13:15:00,19.83,19.85,19.76,19.82,11700.0,19.7767,19.7966,19.7068,19.7667,11700.0
2008-02-29 13:20:00,19.84,19.88,19.83,19.85,7600.0,19.7866,19.8265,19.7767,19.7966,7600.0
2008-02-29 13:25:00,19.87,19.87,19.8,19.8,3600.0,19.8165,19.8165,19.7467,19.7467,3600.0
2008-02-29 13:30:00,19.82,19.82,19.75,19.75,12100.0,19.7667,19.7667,19.6969,19.6969,12100.0
2008-02-29 13:35:00,19.76,19.76,19.69,19.7,7400.0,19.7068,19.7068,19.637,19.647,7400.0
2008-02-29 13:40:00,19.71,19.79,19.7,19.75,4300.0,19.657,19.7368,19.647,19.6969,4300.0
2008-02-29 13:45:00,19.76,19.76,19.6,19.62,8700.0,19.7068,19.7068,19.5473,19.5672,8700.0
2008-02-29 13:50:00,19.65,19.65,19.57,19.63,10900.0,19.5971,19.5971,19.5174,19.5772,10900.0
2008-02-29 13:55:00,19.67,19.68,19.59,19.61,8000.0,19.6171,19.6271,19.5373,19.5572,8000.0
2008-02-29 14:00:00,19.64,19.66,19.55,19.55,6700.0,19.5872,19.6071,19.4974,19.4974,6700.0
2008-02-29 14:05:00,19.56,19.57,19.51,19.55,10300.0,19.5074,19.5174,19.4575,19.4974,10300.0
2008-02-29 14:10:00,19.56,19.57,19.51,19.54,12400.0,19.5074,19.5174,19.4575,19.4874,12400.0
2008-02-29 14:15:00,19.57,19.57,19.51,19.52,9900.0,19.5174,19.5174,19.4575,19.4675,9900.0
2008-02-29 14:20:00,19.52,19.53,19.48,19.5,32200.0,19.4675,19.4775,19.4276,19.4475,32200.0
2008-02-29 14:25:00,19.5,19.5,19.48,19.49,5900.0,19.4475,19.4475,19.4276,19.4376,5900.0
2008-02-29 14:30:00,19.5,19.51,19.43,19.46,11700.0,19.4475,19.4575,19.3777,19.4076,11700.0
2008-02-29 14:35:00,19.47,19.48,19.38,19.46,7200.0,19.4176,19.4276,19.3279,19.4076,7200.0
2008-02-29 14:40:00,19.47,19.51,19.46,19.49,14500.0,19.4176,19.4575,19.4076,19.4376,14500.0
2008-02-29 14:45:00,19.49,19.55,19.48,19.55,9300.0,19.4376,19.4974,19.4276,19.4974,9300.0
2008-02-29 14:50:00,19.55,19.72,19.54,19.7,8000.0,19.4974,19.6669,19.4874,19.647,8000.0
2008-02-29 14:55:00,19.71,19.74,19.68,19.72,5600.0,19.657,19.6869,19.6271,19.6669,5600.0
2008-02-29 15:00:00,19.72,19.72,19.63,19.67,8200.0,19.6669,19.6669,19.5772,19.6171,8200.0
2008-02-29 15:05:00,19.68,19.68,19.64,19.64,7800.0,19.6271,19.6271,19.5872,19.5872,7800.0
2008-02-29 15:10:00,19.64,19.69,19.62,19.69,6000.0,19.5872,19.637,19.5672,19.637,6000.0
2008-02-29 15:15:00,19.7,19.72,19.59,19.59,10200.0,19.647,19.6669,19.5373,19.5373,10200.0
2008-02-29 15:20:00,19.61,19.66,19.58,19.64,13100.0,19.5572,19.6071,19.5273,19.5872,13100.0
2008-02-29 15:25:00,19.63,19.68,19.58,19.59,15800.0,19.5772,19.6271,19.5273,19.5373,15800.0
2008-02-29 15:30:00,19.59,19.59,19.55,19.58,11400.0,19.5373,19.5373,19.4974,19.5273,11400.0
2008-02-29 15:35:00,19.59,19.59,19.53,19.53,10500.0,19.5373,19.5373,19.4775,19.4775,10500.0
2008-02-29 15:40:00,19.56,19.56,19.5,19.54,22600.0,19.5074,19.5074,19.4475,19.4874,22600.0
2008-02-29 15:45:00,19.56,19.56,19.47,19.49,17900.0,19.5074,19.5074,19.4176,19.4376,17900.0
2008-02-29 15:50:00,19.49,19.66,19.45,19.65,41200.0,19.4376,19.6071,19.3977,19.5971,41200.0
2008-02-29 15:55:00,19.65,19.8,19.64,19.77,81700.0,19.5971,19.7467,19.5872,19.7168,81700.0
2008-03-03 09:30:00,19.78,19.98,19.75,19.97,7700.0,19.7268,19.9262,19.6969,19.9163,7700.0
2008-03-03 09:35:00,19.97,20.19,19.97,20.12,38300.0,19.9163,20.1357,19.9163,20.0659,38300.0
2008-03-03 09:40:00,20.11,20.12,20.03,20.12,12200.0,20.0559,20.0659,19.9761,20.0659,12200.0
2008-03-03 09:45:00,20.12,20.12,19.86,19.87,17900.0,20.0659,20.0659,19.8066,19.8165,17900.0
2008-03-03 09:50:00,19.89,19.99,19.83,19.94,27300.0,19.8365,19.9362,19.7767,19.8864,27300.0
2008-03-03 09:55:00,19.94,20.0,19.94,20.0,7900.0,19.8864,19.9462,19.8864,19.9462,7900.0
2008-03-03 10:00:00,19.99,20.23,19.99,20.21,13800.0,19.9362,20.1756,19.9362,20.1556,13800.0
2008-03-03 10:05:00,20.25,20.44,20.25,20.41,11400.0,20.1955,20.385,20.1955,20.3551,11400.0
2008-03-03 10:10:00,20.39,20.6,20.34,20.6,16100.0,20.3351,20.5446,20.2853,20.5446,16100.0
2008-03-03 10:15:00,20.59,20.79,20.59,20.79,25000.0,20.5346,20.7341,20.5346,20.7341,25000.0
2008-03-03 10:20:00,20.79,20.8,20.47,20.55,32000.0,20.7341,20.744,20.4149,20.4947,32000.0
2008-03-03 10:25:00,20.53,20.62,20.52,20.54,8600.0,20.4748,20.5645,20.4648,20.4847,8600.0
2008-03-03 10:30:00,20.54,20.6,20.31,20.32,19100.0,20.4847,20.5446,20.2554,20.2653,19100.0
2008-03-03 10:35:00,20.32,20.42,20.32,20.42,6600.0,20.2653,20.3651,20.2653,20.3651,6600.0
2008-03-03 10:40:00,20.41,20.45,20.35,20.41,12400.0,20.3551,20.395,20.2953,20.3551,12400.0
2008-03-03 10:45:00,20.38,20.4,20.3,20.4,6500.0,20.3252,20.3451,20.2454,20.3451,6500.0
2008-03-03 10:50:00,20.42,20.5,20.42,20.49,4900.0,20.3651,20.4448,20.3651,20.4349,4900.0
2008-03-03 10:55:00,20.49,20.5,20.36,20.42,4900.0,20.4349,20.4448,20.3052,20.3651,4900.0
2008-03-03 11:00:00,20.41,20.41,20.12,20.12,16300.0,20.3551,20.3551,20.0659,20.0659,16300.0
2008-03-03 11:05:00,20.12,20.13,20.08,20.1,5900.0,20.0659,20.0758,20.026,20.0459,5900.0
2008-03-03 11:10:00,20.1,20.1,19.81,19.93,12000.0,20.0459,20.0459,19.7567,19.8764,12000.0
2008-03-03 11:15:00,19.96,19.97,19.9,19.9,4100.0,19.9063,19.9163,19.8465,19.8465,4100.0
2008-03-03 11:20:00,19.88,20.0,19.86,20.0,4600.0,19.8265,19.9462,19.8066,19.9462,4600.0
2008-03-03 11:25:00,20.0,20.11,20.0,20.09,4000.0,19.9462,20.0559,19.9462,20.036,4000.0
2008-03-03 11:30:00,20.09,20.33,20.09,20.23,15400.0,20.036,20.2753,20.036,20.1756,15400.0
2008-03-03 11:35:00,20.23,20.26,20.2,20.26,2500.0,20.1756,20.2055,20.1457,20.2055,2500.0
2008-03-03 11:40:00,20.25,20.25,20.1,20.1,6100.0,20.1955,20.1955,20.0459,20.0459,6100.0
2008-03-03 11:45:00,20.1,20.25,20.1,20.25,4700.0,20.0459,20.1955,20.0459,20.1955,4700.0
2008-03-03 11:50:00,20.25,20.3,20.17,20.18,11300.0,20.1955,20.2454,20.1157,20.1257,11300.0
2008-03-03 11:55:00,20.2,20.41,20.19,20.41,13200.0,20.1457,20.3551,20.1357,20.3551,13200.0
2008-03-03 12:00:00,20.4,20.4,20.18,20.2,17000.0,20.3451,20.3451,20.1257,20.1457,17000.0
2008-03-03 12:05:00,20.2,20.22,20.17,20.21,2800.0,20.1457,20.1656,20.1157,20.1556,2800.0
2008-03-03 12:10:00,20.22,20.23,20.18,20.23,5000.0,20.1656,20.1756,20.1257,20.1756,5000.0
2008-03-03 12:15:00,20.23,20.24,20.18,20.24,7400.0,20.1756,20.1855,20.1257,20.1855,7400.0
2008-03-03 12:20:00,20.25,20.38,20.22,20.38,12300.0,20.1955,20.3252,20.1656,20.3252,12300.0
2008-03-03 12:25:00,20.37,20.38,20.21,20.21,6900.0,20.3152,20.3252,20.1556,20.1556,6900.0
2008-03-03 12:30:00,20.22,20.31,20.13,20.13,7000.0,20.1656,20.2554,20.0758,20.0758,7000.0
2008-03-03 12:35:00,20.12,20.15,20.02,20.02,9200.0,20.0659,20.0958,19.9661,19.9661,9200.0
2008-03-03 12:40:00,20.01,20.01,19.88,19.88,6200.0,19.9562,19.9562,19.8265,19.8265,6200.0
2008-03-03 12:45:00,19.87,19.87,19.8,19.81,7300.0,19.8165,19.8165,19.7467,19.7567,7300.0
2008-03-03 12:50:00,19.81,19.87,19.79,19.85,4300.0,19.7567,19.8165,19.7368,19.7966,4300.0
2008-03-03 12:55:00,19.84,19.86,19.8,19.85,3300.0,19.7866,19.8066,19.7467,19.7966,3300.0
2008-03-03 13:00:00,19.86,19.93,19.85,19.93,13700.0,19.8066,19.8764,19.7966,19.8764,13700.0
2008-03-03 13:05:00,19.95,20.09,19.95,20.06,4800.0,19.8963,20.036,19.8963,20.006,4800.0
2008-03-03 13:10:00,20.07,20.08,20.02,20.03,4600.0,20.016,20.026,19.9661,19.9761,4600.0
2008-03-03 13:15:00,19.95,19.95,19.87,19.87,2800.0,19.8963,19.8963,19.8165,19.8165,2800.0
2008-03-03 13:20:00,19.88,20.07,19.88,20.02,3700.0,19.8265,20.016,19.8265,19.9661,3700.0
2008-03-03 13:25:00,20.03,20.11,20.03,20.08,3800.0,19.9761,20.0559,19.9761,20.026,3800.0
2008-03-03 13:30:00,20.08,20.08,19.92,19.94,5600.0,20.026,20.026,19.8664,19.8864,5600.0
2008-03-03 13:35:00,19.91,19.94,19.82,19.94,5100.0,19.8564,19.8864,19.7667,19.8864,5100.0
2008-03-03 13:40:00,19.95,19.95,19.88,19.9,5400.0,19.8963,19.8963,19.8265,19.8465,5400.0
2008-03-03 13:45:00,19.9,19.99,19.9,19.94,10100.0,19.8465,19.9362,19.8465,19.8864,10100.0
2008-03-03 13:50:00,19.94,19.96,19.89,19.89,4200.0,19.8864,19.9063,19.8365,19.8365,4200.0
2008-03-03 13:55:00,19.85,19.86,19.81,19.81,3600.0,19.7966,19.8066,19.7567,19.7567,3600.0
2008-03-03 14:00:00,19.81,19.81,19.74,19.77,7300.0,19.7567,19.7567,19.6869,19.7168,7300.0
2008-03-03 14:05:00,19.76,19.78,19.73,19.77,8400.0,19.7068,19.7268,19.6769,19.7168,8400.0
2008-03-03 14:10:00,19.77,19.82,19.76,19.82,5400.0,19.7168,19.7667,19.7068,19.7667,5400.0
2008-03-03 14:15:00,19.83,19.83,19.6,19.66,9600.0,19.7767,19.7767,19.5473,19.6071,9600.0
2008-03-03 14:20:00,19.64,19.68,19.64,19.68,5500.0,19.5872,19.6271,19.5872,19.6271,5500.0
2008-03-03 14:25:00,19.68,19.7,19.64,19.64,6300.0,19.6271,19.647,19.5872,19.5872,6300.0
2008-03-03 14:30:00,19.65,19.7,19.6,19.6,6100.0,19.5971,19.647,19.5473,19.5473,6100.0
2008-03-03 14:35:00,19.6,19.6,19.56,19.57,6000.0,19.5473,19.5473,19.5074,19.5174,6000.0
2008-03-03 14:40:00,19.56,19.6,19.56,19.6,9700.0,19.5074,19.5473,19.5074,19.5473,9700.0
2008-03-03 14:45:00,19.61,19.63,19.58,19.59,5300.0,19.5572,19.5772,19.5273,19.5373,5300.0
2008-03-03 14:50:00,19.58,19.6,19.57,19.58,7000.0,19.5273,19.5473,19.5174,19.5273,7000.0
2008-03-03 14:55:00,19.58,19.59,19.53,19.54,6600.0,19.5273,19.5373,19.4775,19.4874,6600.0
2008-03-03 15:00:00,19.54,19.66,19.54,19.61,14200.0,19.4874,19.6071,19.4874,19.5572,14200.0
2008-03-03 15:05:00,19.62,19.63,19.6,19.61,7700.0,19.5672,19.5772,19.5473,19.5572,7700.0
2008-03-03 15:10:00,19.62,19.67,19.55,19.65,10100.0,19.5672,19.6171,19.4974,19.5971,10100.0
2008-03-03 15:15:00,19.64,19.66,19.64,19.66,5400.0,19.5872,19.6071,19.5872,19.6071,5400.0
2008-03-03 15:20:00,19.67,19.76,19.67,19.72,7800.0,19.6171,19.7068,19.6171,19.6669,7800.0
2008-03-03 15:25:00,19.72,19.72,19.64,19.67,11300.0,19.6669,19.6669,19.5872,19.6171,11300.0
2008-03-03 15:30:00,19.66,19.77,19.66,19.72,12300.0,19.6071,19.7168,19.6071,19.6669,12300.0
2008-03-03 15:35:00,19.71,19.84,19.65,19.79,10800.0,19.657,19.7866,19.5971,19.7368,10800.0
2008-03-03 15:40:00,19.8,19.93,19.8,19.93,9300.0,19.7467,19.8764,19.7467,19.8764,9300.0
2008-03-03 15:45:00,19.92,19.99,19.92,19.96,8300.0,19.8664,19.9362,19.8664,19.9063,8300.0
2008-03-03 15:50:00,19.94,20.01,19.92,19.97,9500.0,19.8864,19.9562,19.8664,19.9163,9500.0
2008-03-03 15:55:00,20.0,20.03,19.97,20.01,11400.0,19.9462,19.9761,19.9163,19.9562,11400.0
2008-03-04 09:30:00,19.77,19.86,19.64,19.77,5700.0,19.7168,19.8066,19.5872,19.7168,5700.0
2008-03-04 09:35:00,19.71,19.72,19.55,19.55,5400.0,19.657,19.6669,19.4974,19.4974,5400.0
2008-03-04 09:40:00,19.57,19.62,19.52,19.52,3000.0,19.5174,19.5672,19.4675,19.4675,3000.0
2008-03-04 09:45:00,19.51,19.51,19.33,19.35,3900.0,19.4575,19.4575,19.278,19.2979,3900.0
2008-03-04 09:50:00,19.35,19.43,19.35,19.41,2200.0,19.2979,19.3777,19.2979,19.3578,2200.0
2008-03-04 09:55:00,19.41,19.49,19.38,19.46,3400.0,19.3578,19.4376,19.3279,19.4076,3400.0
2008-03-04 10:00:00,19.48,19.5,19.4,19.43,3400.0,19.4276,19.4475,19.3478,19.3777,3400.0
2008-03-04 10:05:00,19.46,19.49,19.38,19.42,5900.0,19.4076,19.4376,19.3279,19.3678,5900.0
2008-03-04 10:10:00,19.43,19.54,19.43,19.54,2700.0,19.3777,19.4874,19.3777,19.4874,2700.0
2008-03-04 10:15:00,19.56,19.59,19.55,19.57,1200.0,19.5074,19.5373,19.4974,19.5174,1200.0
2008-03-04 10:20:00,19.63,19.65,19.58,19.58,1300.0,19.5772,19.5971,19.5273,19.5273,1300.0
2008-03-04 10:25:00,19.58,19.61,19.53,19.57,3100.0,19.5273,19.5572,19.4775,19.5174,3100.0
2008-03-04 10:30:00,19.57,19.57,19.52,19.54,4200.0,19.5174,19.5174,19.4675,19.4874,4200.0
2008-03-04 10:35:00,19.53,19.58,19.52,19.58,4700.0,19.4775,19.5273,19.4675,19.5273,4700.0
2008-03-04 10:40:00,19.59,19.59,19.44,19.46,13200.0,19.5373,19.5373,19.3877,19.4076,13200.0
2008-03-04 10:45:00,19.45,19.49,19.42,19.46,8000.0,19.3977,19.4376,19.3678,19.4076,8000.0
2008-03-04 10:50:00,19.46,19.46,19.36,19.42,5000.0,19.4076,19.4076,19.3079,19.3678,5000.0
2008-03-04 10:55:00,19.41,19.43,19.32,19.32,6400.0,19.3578,19.3777,19.268,19.268,6400.0
2008-03-04 11:00:00,19.33,19.37,19.32,19.33,9100.0,19.278,19.3179,19.268,19.278,9100.0
2008-03-04 11:05:00,19.32,19.33,19.2,19.22,8800.0,19.268,19.278,19.1483,19.1683,8800.0
2008-03-04 11:10:00,19.21,19.24,19.12,19.13,7300.0,19.1583,19.1882,19.0686,19.0785,7300.0
2008-03-04 11:15:00,19.16,19.18,19.11,19.13,5600.0,19.1085,19.1284,19.0586,19.0785,5600.0
2008-03-04 11:20:00,19.15,19.15,19.11,19.13,2600.0,19.0985,19.0985,19.0586,19.0785,2600.0
2008-03-04 11:25:00,19.11,19.16,19.03,19.16,3900.0,19.0586,19.1085,18.9788,19.1085,3900.0
2008-03-04 11:30:00,19.15,19.23,19.15,19.23,2200.0,19.0985,19.1783,19.0985,19.1783,2200.0
2008-03-04 11:35:00,19.25,19.27,19.18,19.18,2600.0,19.1982,19.2182,19.1284,19.1284,2600.0
2008-03-04 11:40:00,19.17,19.18,19.09,19.11,5200.0,19.1184,19.1284,19.0386,19.0586,5200.0
2008-03-04 11:45:00,19.12,19.24,19.12,19.24,1800.0,19.0686,19.1882,19.0686,19.1882,1800.0
2008-03-04 11:50:00,19.21,19.27,19.17,19.27,3100.0,19.1583,19.2182,19.1184,19.2182,3100.0
2008-03-04 11:55:00,19.26,19.26,19.15,19.17,3000.0,19.2082,19.2082,19.0985,19.1184,3000.0
2008-03-04 12:00:00,19.19,19.25,19.19,19.23,1500.0,19.1384,19.1982,19.1384,19.1783,1500.0
2008-03-04 12:05:00,19.22,19.31,19.19,19.27,5200.0,19.1683,19.2581,19.1384,19.2182,5200.0
2008-03-04 12:10:00,19.27,19.37,19.24,19.27,3900.0,19.2182,19.3179,19.1882,19.2182,3900.0
2008-03-04 12:15:00,19.28,19.3,19.25,19.29,3700.0,19.2281,19.2481,19.1982,19.2381,3700.0
2008-03-04 12:20:00,19.26,19.26,19.18,19.18,2900.0,19.2082,19.2082,19.1284,19.1284,2900.0
2008-03-04 12:25:00,19.17,19.17,19.12,19.13,4500.0,19.1184,19.1184,19.0686,19.0785,4500.0
2008-03-04 12:30:00,19.12,19.16,19.1,19.15,6200.0,19.0686,19.1085,19.0486,19.0985,6200.0
2008-03-04 12:35:00,19.13,19.18,19.11,19.11,5800.0,19.0785,19.1284,19.0586,19.0586,5800.0
2008-03-04 12:40:00,19.11,19.21,19.11,19.18,5800.0,19.0586,19.1583,19.0586,19.1284,5800.0
2008-03-04 12:45:00,19.18,19.19,19.16,19.17,2800.0,19.1284,19.1384,19.1085,19.1184,2800.0
2008-03-04 12:50:00,19.16,19.17,19.01,19.03,16000.0,19.1085,19.1184,18.9589,18.9788,16000.0
2008-03-04 12:55:00,19.02,19.02,18.91,18.98,5600.0,18.9688,18.9688,18.8591,18.9289,5600.0
2008-03-04 13:00:00,18.95,19.0,18.91,18.93,3200.0,18.899,18.9489,18.8591,18.8791,3200.0
2008-03-04 13:05:00,18.93,19.01,18.93,18.97,3100.0,18.8791,18.9589,18.8791,18.919,3100.0
2008-03-04 13:10:00,18.97,19.05,18.97,19.05,7800.0,18.919,18.9988,18.919,18.9988,7800.0
2008-03-04 13:15:00,19.05,19.09,19.02,19.06,2800.0,18.9988,19.0386,18.9688,19.0087,2800.0
2008-03-04 13:20:00,19.04,19.04,19.0,19.02,1700.0,18.9888,18.9888,18.9489,18.9688,1700.0
2008-03-04 13:25:00,19.05,19.1,19.04,19.08,1800.0,18.9988,19.0486,18.9888,19.0287,1800.0
2008-03-04 13:30:00,19.07,19.09,18.97,18.98,5200.0,19.0187,19.0386,18.919,18.9289,5200.0
2008-03-04 13:35:00,18.97,18.98,18.9,18.9,13900.0,18.919,18.9289,18.8492,18.8492,13900.0
2008-03-04 13:40:00,18.9,18.97,18.9,18.9,5000.0,18.8492,18.919,18.8492,18.8492,5000.0
2008-03-04 13:45:00,18.9,18.99,18.9,18.94,5900.0,18.8492,18.9389,18.8492,18.889,5900.0
2008-03-04 13:50:00,18.94,18.98,18.9,18.96,4300.0,18.889,18.9289,18.8492,18.909,4300.0
2008-03-04 13:55:00,18.97,18.99,18.92,18.98,4500.0,18.919,18.9389,18.8691,18.9289,4500.0
2008-03-04 14:00:00,18.99,18.99,18.93,18.95,7600.0,18.9389,18.9389,18.8791,18.899,7600.0
2008-03-04 14:05:00,18.96,19.0,18.9,18.97,5100.0,18.909,18.9489,18.8492,18.919,5100.0
2008-03-04 14:10:00,19.01,19.01,18.94,18.96,3800.0,18.9589,18.9589,18.889,18.909,3800.0
2008-03-04 14:15:00,18.95,18.96,18.9,18.9,4300.0,18.899,18.909,18.8492,18.8492,4300.0
2008-03-04 14:20:00,18.9,19.02,18.9,19.02,6000.0,18.8492,18.9688,18.8492,18.9688,6000.0
2008-03-04 14:25:00,19.03,19.07,18.94,18.94,5700.0,18.9788,19.0187,18.889,18.889,5700.0
2008-03-04 14:30:00,18.97,18.97,18.9,18.96,4500.0,18.919,18.919,18.8492,18.909,4500.0
2008-03-04 14:35:00,18.93,18.93,18.9,18.92,6000.0,18.8791,18.8791,18.8492,18.8691,6000.0
2008-03-04 14:40:00,18.92,19.03,18.92,18.98,6700.0,18.8691,18.9788,18.8691,18.9289,6700.0
2008-03-04 14:45:00,18.96,19.05,18.94,19.02,6800.0,18.909,18.9988,18.889,18.9688,6800.0
2008-03-04 14:50:00,19.02,19.08,18.96,19.06,11100.0,18.9688,19.0287,18.909,19.0087,11100.0
2008-03-04 14:55:00,19.05,19.06,18.9,18.96,13000.0,18.9988,19.0087,18.8492,18.909,13000.0
2008-03-04 15:00:00,18.94,19.02,18.9,19.02,9700.0,18.889,18.9688,18.8492,18.9688,9700.0
2008-03-04 15:05:00,19.02,19.09,19.0,19.07,12700.0,18.9688,19.0386,18.9489,19.0187,12700.0
2008-03-04 15:10:00,19.08,19.13,19.01,19.04,17300.0,19.0287,19.0785,18.9589,18.9888,17300.0
2008-03-04 15:15:00,19.06,19.17,19.06,19.17,14600.0,19.0087,19.1184,19.0087,19.1184,14600.0
2008-03-04 15:20:00,19.16,19.19,19.13,19.17,23200.0,19.1085,19.1384,19.0785,19.1184,23200.0
2008-03-04 15:25:00,19.16,19.17,19.14,19.16,27700.0,19.1085,19.1184,19.0885,19.1085,27700.0
2008-03-04 15:30:00,19.16,19.16,18.99,19.07,81000.0,19.1085,19.1085,18.9389,19.0187,81000.0
2008-03-04 15:35:00,19.07,19.09,19.0,19.0,38300.0,19.0187,19.0386,18.9489,18.9489,38300.0
2008-03-04 15:40:00,19.01,19.3,19.0,19.25,112600.0,18.9589,19.2481,18.9489,19.1982,112600.0
2008-03-04 15:45:00,19.26,19.5,19.26,19.49,64800.0,19.2082,19.4475,19.2082,19.4376,64800.0
2008-03-04 15:50:00,19.49,19.51,19.25,19.25,85300.0,19.4376,19.4575,19.1982,19.1982,85300.0
2008-03-04 15:55:00,19.25,19.53,19.17,19.49,199800.0,19.1982,19.4775,19.1184,19.4376,199800.0
2008-03-05 09:30:00,19.51,19.6,19.5,19.54,3900.0,19.4575,19.5473,19.4475,19.4874,3900.0
2008-03-05 09:35:00,19.53,19.57,19.38,19.38,2500.0,19.4775,19.5174,19.3279,19.3279,2500.0
2008-03-05 09:40:00,19.4,19.42,19.35,19.42,2300.0,19.3478,19.3678,19.2979,19.3678,2300.0
2008-03-05 09:45:00,19.42,19.42,19.35,19.35,1900.0,19.3678,19.3678,19.2979,19.2979,1900.0
2008-03-05 09:50:00,19.35,19.36,19.26,19.26,5400.0,19.2979,19.3079,19.2082,19.2082,5400.0
2008-03-05 09:55:00,19.23,19.31,19.23,19.29,3100.0,19.1783,19.2581,19.1783,19.2381,3100.0
2008-03-05 10:00:00,19.33,19.43,19.33,19.39,5300.0,19.278,19.3777,19.278,19.3378,5300.0
2008-03-05 10:05:00,19.37,19.37,19.3,19.3,2200.0,19.3179,19.3179,19.2481,19.2481,2200.0
2008-03-05 10:10:00,19.3,19.4,19.3,19.32,3400.0,19.2481,19.3478,19.2481,19.268,3400.0
2008-03-05 10:15:00,19.29,19.35,19.26,19.26,3200.0,19.2381,19.2979,19.2082,19.2082,3200.0
2008-03-05 10:20:00,19.25,19.32,19.2,19.32,3300.0,19.1982,19.268,19.1483,19.268,3300.0
2008-03-05 10:25:00,19.24,19.24,19.18,19.2,2000.0,19.1882,19.1882,19.1284,19.1483,2000.0
2008-03-05 10:30:00,19.15,19.24,19.13,19.17,3700.0,19.0985,19.1882,19.0785,19.1184,3700.0
2008-03-05 10:35:00,19.15,19.18,19.12,19.15,2900.0,19.0985,19.1284,19.0686,19.0985,2900.0
2008-03-05 10:40:00,19.17,19.17,19.11,19.12,4400.0,19.1184,19.1184,19.0586,19.0686,4400.0
2008-03-05 10:45:00,19.12,19.12,19.0,19.05,82700.0,19.0686,19.0686,18.9489,18.9988,82700.0
2008-03-05 10:50:00,19.07,19.1,19.05,19.09,9300.0,19.0187,19.0486,18.9988,19.0386,9300.0
2008-03-05 10:55:00,19.1,19.1,19.05,19.06,2500.0,19.0486,19.0486,18.9988,19.0087,2500.0
2008-03-05 11:00:00,19.08,19.08,19.01,19.06,3100.0,19.0287,19.0287,18.9589,19.0087,3100.0
2008-03-05 11:05:00,19.04,19.12,19.04,19.08,2600.0,18.9888,19.0686,18.9888,19.0287,2600.0
2008-03-05 11:10:00,19.1,19.12,19.06,19.08,2200.0,19.0486,19.0686,19.0087,19.0287,2200.0
2008-03-05 11:15:00,19.05,19.12,19.01,19.08,5700.0,18.9988,19.0686,18.9589,19.0287,5700.0
2008-03-05 11:20:00,19.08,19.11,19.01,19.02,2600.0,19.0287,19.0586,18.9589,18.9688,2600.0
2008-03-05 11:25:00,19.01,19.09,19.0,19.06,2500.0,18.9589,19.0386,18.9489,19.0087,2500.0
2008-03-05 11:30:00,19.06,19.08,19.03,19.08,1400.0,19.0087,19.0287,18.9788,19.0287,1400.0
2008-03-05 11:35:00,19.1,19.1,19.03,19.03,2600.0,19.0486,19.0486,18.9788,18.9788,2600.0
2008-03-05 11:40:00,19.02,19.05,19.01,19.05,3400.0,18.9688,18.9988,18.9589,18.9988,3400.0
2008-03-05 11:45:00,19.04,19.07,18.91,18.95,11100.0,18.9888,19.0187,18.8591,18.899,11100.0
2008-03-05 11:50:00,18.93,19.07,18.93,19.05,7000.0,18.8791,19.0187,18.8791,18.9988,7000.0
2008-03-05 11:55:00,19.06,19.06,19.04,19.05,1400.0,19.0087,19.0087,18.9888,18.9988,1400.0
2008-03-05 12:00:00,19.06,19.1,19.02,19.02,10300.0,19.0087,19.0486,18.9688,18.9688,10300.0
2008-03-05 12:05:00,19.05,19.07,18.93,18.96,6100.0,18.9988,19.0187,18.8791,18.909,6100.0
2008-03-05 12:10:00,18.97,19.08,18.95,19.02,6500.0,18.919,19.0287,18.899,18.9688,6500.0
2008-03-05 12:15:00,19.03,19.05,19.0,19.03,2600.0,18.9788,18.9988,18.9489,18.9788,2600.0
2008-03-05 12:20:00,19.03,19.03,18.9,18.93,6800.0,18.9788,18.9788,18.8492,18.8791,6800.0
2008-03-05 12:25:00,18.91,18.97,18.89,18.96,8900.0,18.8591,18.919,18.8392,18.909,8900.0
2008-03-05 12:30:00,18.98,19.06,18.96,19.06,4100.0,18.9289,19.0087,18.909,19.0087,4100.0
2008-03-05 12:35:00,19.06,19.06,18.96,19.06,1900.0,19.0087,19.0087,18.909,19.0087,1900.0
2008-03-05 12:40:00,19.05,19.06,19.0,19.04,4300.0,18.9988,19.0087,18.9489,18.9888,4300.0
2008-03-05 12:45:00,19.03,19.03,18.98,18.99,5700.0,18.9788,18.9788,18.9289,18.9389,5700.0
2008-03-05 12:50:00,18.99,19.01,18.97,18.99,2300.0,18.9389,18.9589,18.919,18.9389,2300.0
2008-03-05 12:55:00,18.99,19.06,18.98,19.06,3100.0,18.9389,19.0087,18.9289,19.0087,3100.0
2008-03-05 13:00:00,19.08,19.08,19.04,19.06,3000.0,19.0287,19.0287,18.9888,19.0087,3000.0
2008-03-05 13:05:00,19.07,19.1,19.05,19.1,3300.0,19.0187,19.0486,18.9988,19.0486,3300.0
2008-03-05 13:10:00,19.1,19.1,19.06,19.07,8500.0,19.0486,19.0486,19.0087,19.0187,8500.0
2008-03-05 13:15:00,19.06,19.09,18.95,18.95,4700.0,19.0087,19.0386,18.899,18.899,4700.0
2008-03-05 13:20:00,18.93,18.95,18.9,18.9,8400.0,18.8791,18.899,18.8492,18.8492,8400.0
2008-03-05 13:25:00,18.91,19.07,18.91,19.02,5300.0,18.8591,19.0187,18.8591,18.9688,5300.0
2008-03-05 13:30:00,19.03,19.03,18.91,18.91,4200.0,18.9788,18.9788,18.8591,18.8591,4200.0
2008-03-05 13:35:00,18.91,18.96,18.9,18.95,9000.0,18.8591,18.909,18.8492,18.899,9000.0
2008-03-05 13:40:00,18.93,18.95,18.9,18.93,3400.0,18.8791,18.899,18.8492,18.8791,3400.0
2008-03-05 13:45:00,18.96,18.97,18.92,18.96,3700.0,18.909,18.919,18.8691,18.909,3700.0
2008-03-05 13:50:00,18.95,18.96,18.9,18.9,7500.0,18.899,18.909,18.8492,18.8492,7500.0
2008-03-05 13:55:00,18.9,18.99,18.9,18.93,3400.0,18.8492,18.9389,18.8492,18.8791,3400.0
2008-03-05 14:00:00,18.93,19.05,18.91,18.98,4600.0,18.8791,18.9988,18.8591,18.9289,4600.0
2008-03-05 14:05:00,19.0,19.0,18.95,18.98,3400.0,18.9489,18.9489,18.899,18.9289,3400.0
2008-03-05 14:10:00,18.99,19.04,18.98,19.02,2300.0,18.9389,18.9888,18.9289,18.9688,2300.0
2008-03-05 14:15:00,19.06,19.09,19.01,19.09,2400.0,19.0087,19.0386,18.9589,19.0386,2400.0
2008-03-05 14:20:00,19.06,19.08,19.05,19.07,3700.0,19.0087,19.0287,18.9988,19.0187,3700.0
2008-03-05 14:25:00,19.08,19.15,19.04,19.1,7300.0,19.0287,19.0985,18.9888,19.0486,7300.0
2008-03-05 14:30:00,19.08,19.1,19.02,19.05,4800.0,19.0287,19.0486,18.9688,18.9988,4800.0
2008-03-05 14:35:00,19.03,19.09,19.01,19.06,6400.0,18.9788,19.0386,18.9589,19.0087,6400.0
2008-03-05 14:40:00,19.08,19.15,19.06,19.09,6300.0,19.0287,19.0985,19.0087,19.0386,6300.0
2008-03-05 14:45:00,19.1,19.18,19.05,19.12,14600.0,19.0486,19.1284,18.9988,19.0686,14600.0
2008-03-05 14:50:00,19.12,19.15,19.03,19.1,9900.0,19.0686,19.0985,18.9788,19.0486,9900.0
2008-03-05 14:55:00,19.09,19.13,19.05,19.1,4300.0,19.0386,19.0785,18.9988,19.0486,4300.0
2008-03-05 15:00:00,19.08,19.1,19.06,19.08,8400.0,19.0287,19.0486,19.0087,19.0287,8400.0
2008-03-05 15:05:00,19.08,19.09,19.02,19.05,5600.0,19.0287,19.0386,18.9688,18.9988,5600.0
2008-03-05 15:10:00,19.06,19.1,19.03,19.06,7000.0,19.0087,19.0486,18.9788,19.0087,7000.0
2008-03-05 15:15:00,19.03,19.07,19.01,19.04,4300.0,18.9788,19.0187,18.9589,18.9888,4300.0
2008-03-05 15:20:00,19.03,19.1,19.01,19.09,8300.0,18.9788,19.0486,18.9589,19.0386,8300.0
2008-03-05 15:25:00,19.09,19.09,19.03,19.05,16500.0,19.0386,19.0386,18.9788,18.9988,16500.0
2008-03-05 15:30:00,19.04,19.1,19.02,19.07,12900.0,18.9888,19.0486,18.9688,19.0187,12900.0
2008-03-05 15:35:00,19.07,19.07,18.96,18.97,14800.0,19.0187,19.0187,18.909,18.919,14800.0
2008-03-05 15:40:00,18.96,19.0,18.94,18.95,12500.0,18.909,18.9489,18.889,18.899,12500.0
2008-03-05 15:45:00,18.96,18.99,18.9,18.95,20000.0,18.909,18.9389,18.8492,18.899,20000.0
2008-03-05 15:50:00,18.95,18.96,18.9,18.93,40000.0,18.899,18.909,18.8492,18.8791,40000.0
2008-03-05 15:55:00,18.92,18.94,18.9,18.9,69100.0,18.8691,18.889,18.8492,18.8492,69100.0
2008-03-06 09:30:00,18.83,18.94,18.75,18.94,6700.0,18.7793,18.889,18.6996,18.889,6700.0
2008-03-06 09:35:00,18.92,19.08,18.92,19.08,5100.0,18.8691,19.0287,18.8691,19.0287,5100.0
2008-03-06 09:40:00,19.09,19.15,19.05,19.15,4200.0,19.0386,19.0985,18.9988,19.0985,4200.0
2008-03-06 09:45:00,19.12,19.12,19.02,19.03,1500.0,19.0686,19.0686,18.9688,18.9788,1500.0
2008-03-06 09:50:00,19.08,19.08,18.95,18.95,7800.0,19.0287,19.0287,18.899,18.899,7800.0
2008-03-06 09:55:00,18.95,18.95,18.89,18.91,7100.0,18.899,18.899,18.8392,18.8591,7100.0
2008-03-06 10:00:00,18.92,18.92,18.81,18.88,15400.0,18.8691,18.8691,18.7594,18.8292,15400.0
2008-03-06 10:05:00,18.86,18.98,18.86,18.93,2600.0,18.8093,18.9289,18.8093,18.8791,2600.0
2008-03-06 10:10:00,18.92,18.95,18.9,18.95,3400.0,18.8691,18.899,18.8492,18.899,3400.0
2008-03-06 10:15:00,18.93,18.96,18.9,18.91,3700.0,18.8791,18.909,18.8492,18.8591,3700.0
2008-03-06 10:20:00,18.9,18.95,18.9,18.9,17100.0,18.8492,18.899,18.8492,18.8492,17100.0
2008-03-06 10:25:00,18.9,18.93,18.9,18.9,18700.0,18.8492,18.8791,18.8492,18.8492,18700.0
2008-03-06 10:30:00,18.91,18.94,18.9,18.91,9300.0,18.8591,18.889,18.8492,18.8591,9300.0
2008-03-06 10:35:00,18.94,18.96,18.9,18.9,3800.0,18.889,18.909,18.8492,18.8492,3800.0
2008-03-06 10:40:00,18.92,18.92,18.9,18.91,4800.0,18.8691,18.8691,18.8492,18.8591,4800.0
2008-03-06 10:45:00,18.9,18.94,18.89,18.93,21600.0,18.8492,18.889,18.8392,18.8791,21600.0
2008-03-06 10:50:00,18.95,18.96,18.9,18.91,7200.0,18.899,18.909,18.8492,18.8591,7200.0
2008-03-06 10:55:00,18.93,18.94,18.9,18.9,6300.0,18.8791,18.889,18.8492,18.8492,6300.0
2008-03-06 11:00:00,18.9,18.93,18.89,18.9,18100.0,18.8492,18.8791,18.8392,18.8492,18100.0
2008-03-06 11:05:00,18.91,18.93,18.9,18.91,12800.0,18.8591,18.8791,18.8492,18.8591,12800.0
2008-03-06 11:10:00,18.92,18.92,18.9,18.9,12900.0,18.8691,18.8691,18.8492,18.8492,12900.0
2008-03-06 11:15:00,18.91,18.92,18.9,18.92,12200.0,18.8591,18.8691,18.8492,18.8691,12200.0
2008-03-06 11:20:00,18.92,18.99,18.91,18.97,4100.0,18.8691,18.9389,18.8591,18.919,4100.0
2008-03-06 11:25:00,19.0,19.0,18.96,18.98,5000.0,18.9489,18.9489,18.909,18.9289,5000.0
2008-03-06 11:30:00,18.97,18.98,18.93,18.94,2900.0,18.919,18.9289,18.8791,18.889,2900.0
2008-03-06 11:35:00,18.92,18.93,18.9,18.93,7400.0,18.8691,18.8791,18.8492,18.8791,7400.0
2008-03-06 11:40:00,18.94,18.95,18.92,18.95,2800.0,18.889,18.899,18.8691,18.899,2800.0
2008-03-06 11:45:00,18.93,18.94,18.92,18.92,1600.0,18.8791,18.889,18.8691,18.8691,1600.0
2008-03-06 11:50:00,18.92,18.97,18.92,18.95,2900.0,18.8691,18.919,18.8691,18.899,2900.0
2008-03-06 11:55:00,18.96,18.98,18.95,18.95,1800.0,18.909,18.9289,18.899,18.899,1800.0
2008-03-06 12:00:00,18.95,18.97,18.91,18.94,3500.0,18.899,18.919,18.8591,18.889,3500.0
2008-03-06 12:05:00,18.91,18.95,18.78,18.78,23100.0,18.8591,18.899,18.7295,18.7295,23100.0
2008-03-06 12:10:00,18.8,18.8,18.75,18.79,6900.0,18.7494,18.7494,18.6996,18.7394,6900.0
2008-03-06 12:15:00,18.78,18.83,18.75,18.83,4200.0,18.7295,18.7793,18.6996,18.7793,4200.0
2008-03-06 12:20:00,18.81,18.82,18.76,18.77,1600.0,18.7594,18.7694,18.7095,18.7195,1600.0
2008-03-06 12:25:00,18.76,18.82,18.76,18.8,4200.0,18.7095,18.7694,18.7095,18.7494,4200.0
2008-03-06 12:30:00,18.8,18.86,18.8,18.84,5800.0,18.7494,18.8093,18.7494,18.7893,5800.0
2008-03-06 12:35:00,18.83,18.83,18.81,18.83,1000.0,18.7793,18.7793,18.7594,18.7793,1000.0
2008-03-06 12:40:00,18.8,18.83,18.8,18.8,5600.0,18.7494,18.7793,18.7494,18.7494,5600.0
2008-03-06 12:45:00,18.81,18.81,18.78,18.78,3300.0,18.7594,18.7594,18.7295,18.7295,3300.0
2008-03-06 12:50:00,18.78,18.81,18.76,18.81,6100.0,18.7295,18.7594,18.7095,18.7594,6100.0
2008-03-06 12:55:00,18.8,18.81,18.75,18.8,6100.0,18.7494,18.7594,18.6996,18.7494,6100.0
2008-03-06 13:00:00,18.81,18.83,18.8,18.81,5100.0,18.7594,18.7793,18.7494,18.7594,5100.0
2008-03-06 13:05:00,18.79,18.81,18.77,18.81,1700.0,18.7394,18.7594,18.7195,18.7594,1700.0
2008-03-06 13:10:00,18.78,18.79,18.7,18.7,4800.0,18.7295,18.7394,18.6497,18.6497,4800.0
2008-03-06 13:15:00,18.7,18.74,18.69,18.7,11500.0,18.6497,18.6896,18.6397,18.6497,11500.0
2008-03-06 13:20:00,18.68,18.68,18.6,18.6,7300.0,18.6297,18.6297,18.55,18.55,7300.0
2008-03-06 13:25:00,18.62,18.65,18.6,18.61,10000.0,18.5699,18.5998,18.55,18.5599,10000.0
2008-03-06 13:30:00,18.6,18.6,18.55,18.6,11900.0,18.55,18.55,18.5001,18.55,11900.0
2008-03-06 13:35:00,18.6,18.6,18.57,18.6,7600.0,18.55,18.55,18.52,18.55,7600.0
2008-03-06 13:40:00,18.6,18.62,18.56,18.56,5000.0,18.55,18.5699,18.5101,18.5101,5000.0
2008-03-06 13:45:00,18.56,18.64,18.56,18.64,9900.0,18.5101,18.5899,18.5101,18.5899,9900.0
2008-03-06 13:50:00,18.61,18.61,18.6,18.6,13200.0,18.5599,18.5599,18.55,18.55,13200.0
2008-03-06 13:55:00,18.6,18.62,18.59,18.59,10400.0,18.55,18.5699,18.54,18.54,10400.0
2008-03-06 14:00:00,18.6,18.62,18.58,18.58,5000.0,18.55,18.5699,18.53,18.53,5000.0
2008-03-06 14:05:00,18.58,18.6,18.57,18.58,8300.0,18.53,18.55,18.52,18.53,8300.0
2008-03-06 14:10:00,18.57,18.59,18.54,18.55,8500.0,18.52,18.54,18.4901,18.5001,8500.0
2008-03-06 14:15:00,18.53,18.54,18.51,18.52,3600.0,18.4801,18.4901,18.4602,18.4702,3600.0
2008-03-06 14:20:00,18.53,18.54,18.5,18.5,12900.0,18.4801,18.4901,18.4502,18.4502,12900.0
2008-03-06 14:25:00,18.5,18.5,18.45,18.46,7000.0,18.4502,18.4502,18.4004,18.4103,7000.0
2008-03-06 14:30:00,18.45,18.45,18.39,18.4,5300.0,18.4004,18.4004,18.3405,18.3505,5300.0
2008-03-06 14:35:00,18.41,18.5,18.41,18.41,12100.0,18.3605,18.4502,18.3605,18.3605,12100.0
2008-03-06 14:40:00,18.41,18.46,18.41,18.46,7700.0,18.3605,18.4103,18.3605,18.4103,7700.0
2008-03-06 14:45:00,18.47,18.55,18.44,18.51,16500.0,18.4203,18.5001,18.3904,18.4602,16500.0
2008-03-06 14:50:00,18.5,18.5,18.35,18.4,4600.0,18.4502,18.4502,18.3006,18.3505,4600.0
2008-03-06 14:55:00,18.4,18.4,18.32,18.35,3100.0,18.3505,18.3505,18.2707,18.3006,3100.0
2008-03-06 15:00:00,18.33,18.34,18.21,18.22,14400.0,18.2807,18.2907,18.161,18.171,14400.0
2008-03-06 15:05:00,18.21,18.26,18.2,18.2,10100.0,18.161,18.2109,18.151,18.151,10100.0
2008-03-06 15:10:00,18.2,18.22,18.15,18.16,9200.0,18.151,18.171,18.1012,18.1111,9200.0
2008-03-06 15:15:00,18.16,18.23,18.16,18.23,8400.0,18.1111,18.181,18.1111,18.181,8400.0
2008-03-06 15:20:00,18.24,18.26,18.18,18.22,13700.0,18.1909,18.2109,18.1311,18.171,13700.0
2008-03-06 15:25:00,18.22,18.24,18.18,18.23,16600.0,18.171,18.1909,18.1311,18.181,16600.0
2008-03-06 15:30:00,18.22,18.23,18.12,18.12,13400.0,18.171,18.181,18.0713,18.0713,13400.0
2008-03-06 15:35:00,18.16,18.16,18.05,18.07,12900.0,18.1111,18.1111,18.0014,18.0214,12900.0
2008-03-06 15:40:00,18.04,18.08,18.01,18.04,27000.0,17.9915,18.0314,17.9615,17.9915,27000.0
2008-03-06 15:45:00,18.04,18.06,18.0,18.03,19000.0,17.9915,18.0114,17.9516,17.9815,19000.0
2008-03-06 15:50:00,18.04,18.06,17.93,17.95,34700.0,17.9915,18.0114,17.8818,17.9017,34700.0
2008-03-06 15:55:00,17.95,17.96,17.85,17.86,35200.0,17.9017,17.9117,17.802,17.812,35200.0
2008-03-07 09:30:00,17.61,17.63,17.29,17.5,26000.0,17.5626,17.5826,17.2435,17.4529,26000.0
2008-03-07 09:35:00,17.49,17.63,17.45,17.51,6200.0,17.4429,17.5826,17.4031,17.4629,6200.0
2008-03-07 09:40:00,17.52,17.52,17.32,17.41,6200.0,17.4729,17.4729,17.2734,17.3632,6200.0
2008-03-07 09:45:00,17.39,17.6,17.38,17.58,6100.0,17.3432,17.5527,17.3332,17.5327,6100.0
2008-03-07 09:50:00,17.58,17.58,17.48,17.56,5600.0,17.5327,17.5327,17.433,17.5128,5600.0
2008-03-07 09:55:00,17.59,17.66,17.48,17.59,14800.0,17.5427,17.6125,17.433,17.5427,14800.0
2008-03-07 10:00:00,17.6,17.69,17.54,17.54,9400.0,17.5527,17.6424,17.4928,17.4928,9400.0
2008-03-07 10:05:00,17.52,17.63,17.48,17.63,7400.0,17.4729,17.5826,17.433,17.5826,7400.0
2008-03-07 10:10:00,17.63,17.65,17.55,17.58,3400.0,17.5826,17.6025,17.5028,17.5327,3400.0
2008-03-07 10:15:00,17.59,17.65,17.56,17.56,14700.0,17.5427,17.6025,17.5128,17.5128,14700.0
2008-03-07 10:20:00,17.55,17.58,17.5,17.57,3200.0,17.5028,17.5327,17.4529,17.5227,3200.0
2008-03-07 10:25:00,17.56,17.62,17.52,17.62,4400.0,17.5128,17.5726,17.4729,17.5726,4400.0
2008-03-07 10:30:00,17.63,17.64,17.44,17.47,10800.0,17.5826,17.5925,17.3931,17.423,10800.0
2008-03-07 10:35:00,17.52,17.6,17.51,17.6,2400.0,17.4729,17.5527,17.4629,17.5527,2400.0
2008-03-07 10:40:00,17.6,17.6,17.49,17.49,4200.0,17.5527,17.5527,17.4429,17.4429,4200.0
2008-03-07 10:45:00,17.49,17.6,17.49,17.6,4000.0,17.4429,17.5527,17.4429,17.5527,4000.0
2008-03-07 10:50:00,17.6,17.6,17.51,17.52,8500.0,17.5527,17.5527,17.4629,17.4729,8500.0
2008-03-07 10:55:00,17.51,17.51,17.45,17.47,8600.0,17.4629,17.4629,17.4031,17.423,8600.0
2008-03-07 11:00:00,17.47,17.47,17.37,17.38,6900.0,17.423,17.423,17.3233,17.3332,6900.0
2008-03-07 11:05:00,17.38,17.4,17.26,17.27,12600.0,17.3332,17.3532,17.2136,17.2235,12600.0
2008-03-07 11:10:00,17.28,17.34,17.19,17.19,13000.0,17.2335,17.2934,17.1438,17.1438,13000.0
2008-03-07 11:15:00,17.19,17.22,17.16,17.19,6600.0,17.1438,17.1737,17.1138,17.1438,6600.0
2008-03-07 11:20:00,17.18,17.28,17.14,17.28,9800.0,17.1338,17.2335,17.0939,17.2335,9800.0
2008-03-07 11:25:00,17.28,17.3,17.2,17.22,3700.0,17.2335,17.2535,17.1537,17.1737,3700.0
2008-03-07 11:30:00,17.25,17.3,17.22,17.22,7100.0,17.2036,17.2535,17.1737,17.1737,7100.0
2008-03-07 11:35:00,17.23,17.31,17.23,17.31,6100.0,17.1836,17.2634,17.1836,17.2634,6100.0
2008-03-07 11:40:00,17.31,17.32,17.12,17.12,14500.0,17.2634,17.2734,17.0739,17.0739,14500.0
2008-03-07 11:45:00,17.12,17.18,17.12,17.18,11100.0,17.0739,17.1338,17.0739,17.1338,11100.0
2008-03-07 11:50:00,17.17,17.2,17.17,17.2,5000.0,17.1238,17.1537,17.1238,17.1537,5000.0
2008-03-07 11:55:00,17.2,17.25,17.17,17.25,6900.0,17.1537,17.2036,17.1238,17.2036,6900.0
2008-03-07 12:00:00,17.25,17.27,17.24,17.26,6100.0,17.2036,17.2235,17.1936,17.2136,6100.0
2008-03-07 12:05:00,17.27,17.3,17.27,17.3,4900.0,17.2235,17.2535,17.2235,17.2535,4900.0
2008-03-07 12:10:00,17.3,17.36,17.3,17.32,6700.0,17.2535,17.3133,17.2535,17.2734,6700.0
2008-03-07 12:15:00,17.32,17.36,17.31,17.34,7400.0,17.2734,17.3133,17.2634,17.2934,7400.0
2008-03-07 12:20:00,17.34,17.34,17.29,17.3,4500.0,17.2934,17.2934,17.2435,17.2535,4500.0
2008-03-07 12:25:00,17.3,17.3,17.25,17.25,9100.0,17.2535,17.2535,17.2036,17.2036,9100.0
2008-03-07 12:30:00,17.26,17.27,17.22,17.23,3200.0,17.2136,17.2235,17.1737,17.1836,3200.0
2008-03-07 12:35:00,17.22,17.24,17.2,17.23,7700.0,17.1737,17.1936,17.1537,17.1836,7700.0
2008-03-07 12:40:00,17.21,17.3,17.19,17.25,13000.0,17.1637,17.2535,17.1438,17.2036,13000.0
2008-03-07 12:45:00,17.25,17.3,17.2,17.29,7800.0,17.2036,17.2535,17.1537,17.2435,7800.0
2008-03-07 12:50:00,17.29,17.29,17.26,17.27,3000.0,17.2435,17.2435,17.2136,17.2235,3000.0
2008-03-07 12:55:00,17.26,17.28,17.26,17.26,1900.0,17.2136,17.2335,17.2136,17.2136,1900.0
2008-03-07 13:00:00,17.28,17.28,17.25,17.26,3600.0,17.2335,17.2335,17.2036,17.2136,3600.0
2008-03-07 13:05:00,17.26,17.3,17.25,17.28,5200.0,17.2136,17.2535,17.2036,17.2335,5200.0
2008-03-07 13:10:00,17.27,17.28,17.15,17.22,11400.0,17.2235,17.2335,17.1039,17.1737,11400.0
2008-03-07 13:15:00,17.2,17.2,17.15,17.16,7400.0,17.1537,17.1537,17.1039,17.1138,7400.0
2008-03-07 13:20:00,17.16,17.23,17.16,17.2,3500.0,17.1138,17.1836,17.1138,17.1537,3500.0
2008-03-07 13:25:00,17.19,17.22,17.11,17.19,32600.0,17.1438,17.1737,17.064,17.1438,32600.0
2008-03-07 13:30:00,17.2,17.26,17.17,17.17,14600.0,17.1537,17.2136,17.1238,17.1238,14600.0
2008-03-07 13:35:00,17.18,17.18,17.14,17.14,4900.0,17.1338,17.1338,17.0939,17.0939,4900.0
2008-03-07 13:40:00,17.13,17.13,17.03,17.06,6200.0,17.0839,17.0839,16.9842,17.0141,6200.0
2008-03-07 13:45:00,17.05,17.05,17.01,17.02,8500.0,17.0041,17.0041,16.9642,16.9742,8500.0
2008-03-07 13:50:00,17.02,17.02,16.91,16.95,21600.0,16.9742,16.9742,16.8645,16.9044,21600.0
2008-03-07 13:55:00,16.94,16.97,16.91,16.94,3000.0,16.8944,16.9243,16.8645,16.8944,3000.0
2008-03-07 14:00:00,16.95,16.97,16.91,16.95,9500.0,16.9044,16.9243,16.8645,16.9044,9500.0
2008-03-07 14:05:00,16.95,16.99,16.9,16.99,8700.0,16.9044,16.9443,16.8545,16.9443,8700.0
2008-03-07 14:10:00,16.99,17.0,16.94,16.95,4900.0,16.9443,16.9543,16.8944,16.9044,4900.0
2008-03-07 14:15:00,16.97,16.97,16.9,16.95,8000.0,16.9243,16.9243,16.8545,16.9044,8000.0
2008-03-07 14:20:00,16.94,16.94,16.81,16.91,22900.0,16.8944,16.8944,16.7648,16.8645,22900.0
2008-03-07 14:25:00,16.9,17.02,16.9,17.01,12800.0,16.8545,16.9742,16.8545,16.9642,12800.0
2008-03-07 14:30:00,16.98,16.98,16.93,16.97,5100.0,16.9343,16.9343,16.8845,16.9243,5100.0
2008-03-07 14:35:00,16.94,16.96,16.83,16.89,9600.0,16.8944,16.9144,16.7847,16.8446,9600.0
2008-03-07 14:40:00,16.89,16.92,16.85,16.92,6400.0,16.8446,16.8745,16.8047,16.8745,6400.0
2008-03-07 14:45:00,16.92,16.97,16.88,16.88,4300.0,16.8745,16.9243,16.8346,16.8346,4300.0
2008-03-07 14:50:00,16.85,17.01,16.83,16.99,17000.0,16.8047,16.9642,16.7847,16.9443,17000.0
2008-03-07 14:55:00,16.99,17.16,16.98,17.11,15500.0,16.9443,17.1138,16.9343,17.064,15500.0
2008-03-07 15:00:00,17.12,17.17,17.08,17.15,16400.0,17.0739,17.1238,17.0341,17.1039,16400.0
2008-03-07 15:05:00,17.14,17.17,17.12,17.16,21500.0,17.0939,17.1238,17.0739,17.1138,21500.0
2008-03-07 15:10:00,17.16,17.19,17.08,17.15,26500.0,17.1138,17.1438,17.0341,17.1039,26500.0
2008-03-07 15:15:00,17.14,17.2,17.13,17.19,22800.0,17.0939,17.1537,17.0839,17.1438,22800.0
2008-03-07 15:20:00,17.17,17.2,17.12,17.19,25700.0,17.1238,17.1537,17.0739,17.1438,25700.0
2008-03-07 15:25:00,17.18,17.2,17.15,17.2,14400.0,17.1338,17.1537,17.1039,17.1537,14400.0
2008-03-07 15:30:00,17.19,17.24,17.17,17.19,21000.0,17.1438,17.1936,17.1238,17.1438,21000.0
2008-03-07 15:35:00,17.18,17.26,17.15,17.22,13500.0,17.1338,17.2136,17.1039,17.1737,13500.0
2008-03-07 15:40:00,17.21,17.25,17.16,17.18,10500.0,17.1637,17.2036,17.1138,17.1338,10500.0
2008-03-07 15:45:00,17.19,17.2,17.03,17.06,18200.0,17.1438,17.1537,16.9842,17.0141,18200.0
2008-03-07 15:50:00,17.05,17.22,17.05,17.18,28000.0,17.0041,17.1737,17.0041,17.1338,28000.0
2008-03-07 15:55:00,17.18,17.3,17.16,17.3,53200.0,17.1338,17.2535,17.1138,17.2535,53200.0
2008-03-10 09:30:00,17.36,17.54,17.36,17.44,6100.0,17.3133,17.4928,17.3133,17.3931,6100.0
2008-03-10 09:35:00,17.44,17.44,17.24,17.27,4300.0,17.3931,17.3931,17.1936,17.2235,4300.0
2008-03-10 09:40:00,17.26,17.26,17.2,17.25,1900.0,17.2136,17.2136,17.1537,17.2036,1900.0
2008-03-10 09:45:00,17.21,17.3,17.17,17.29,2900.0,17.1637,17.2535,17.1238,17.2435,2900.0
2008-03-10 09:50:00,17.27,17.27,17.12,17.14,2900.0,17.2235,17.2235,17.0739,17.0939,2900.0
2008-03-10 09:55:00,17.13,17.13,17.04,17.04,7800.0,17.0839,17.0839,16.9942,16.9942,7800.0
2008-03-10 10:00:00,17.06,17.14,17.03,17.03,4700.0,17.0141,17.0939,16.9842,16.9842,4700.0
2008-03-10 10:05:00,17.04,17.13,17.01,17.13,2200.0,16.9942,17.0839,16.9642,17.0839,2200.0
2008-03-10 10:10:00,17.15,17.2,17.12,17.14,2900.0,17.1039,17.1537,17.0739,17.0939,2900.0
2008-03-10 10:15:00,17.14,17.24,17.14,17.19,3800.0,17.0939,17.1936,17.0939,17.1438,3800.0
2008-03-10 10:20:00,17.19,17.19,17.14,17.17,3000.0,17.1438,17.1438,17.0939,17.1238,3000.0
2008-03-10 10:25:00,17.16,17.19,17.14,17.18,4500.0,17.1138,17.1438,17.0939,17.1338,4500.0
2008-03-10 10:30:00,17.17,17.21,17.14,17.21,4400.0,17.1238,17.1637,17.0939,17.1637,4400.0
2008-03-10 10:35:00,17.23,17.27,17.16,17.19,5400.0,17.1836,17.2235,17.1138,17.1438,5400.0
2008-03-10 10:40:00,17.2,17.2,17.07,17.11,12000.0,17.1537,17.1537,17.0241,17.064,12000.0
2008-03-10 10:45:00,17.1,17.12,17.07,17.07,6500.0,17.054,17.0739,17.0241,17.0241,6500.0
2008-03-10 10:50:00,17.07,17.08,16.98,16.98,19400.0,17.0241,17.0341,16.9343,16.9343,19400.0
2008-03-10 10:55:00,17.0,17.05,16.98,17.01,8800.0,16.9543,17.0041,16.9343,16.9642,8800.0
2008-03-10 11:00:00,17.01,17.05,16.98,16.99,9700.0,16.9642,17.0041,16.9343,16.9443,9700.0
2008-03-10 11:05:00,17.0,17.02,16.9,16.93,6100.0,16.9543,16.9742,16.8545,16.8845,6100.0
2008-03-10 11:10:00,16.91,16.92,16.8,16.82,6500.0,16.8645,16.8745,16.7548,16.7747,6500.0
2008-03-10 11:15:00,16.8,16.8,16.72,16.74,6700.0,16.7548,16.7548,16.675,16.695,6700.0
2008-03-10 11:20:00,16.74,16.74,16.65,16.65,16000.0,16.695,16.695,16.6052,16.6052,16000.0
2008-03-10 11:25:00,16.68,16.7,16.57,16.57,13700.0,16.6351,16.6551,16.5254,16.5254,13700.0
2008-03-10 11:30:00,16.57,16.63,16.57,16.62,4700.0,16.5254,16.5853,16.5254,16.5753,4700.0
2008-03-10 11:35:00,16.63,16.66,16.55,16.55,3200.0,16.5853,16.6152,16.5055,16.5055,3200.0
2008-03-10 11:40:00,16.56,16.67,16.55,16.55,7800.0,16.5154,16.6252,16.5055,16.5055,7800.0
2008-03-10 11:45:00,16.55,16.61,16.52,16.55,3800.0,16.5055,16.5653,16.4756,16.5055,3800.0
2008-03-10 11:50:00,16.54,16.57,16.48,16.5,7400.0,16.4955,16.5254,16.4357,16.4556,7400.0
2008-03-10 11:55:00,16.5,16.55,16.49,16.52,4800.0,16.4556,16.5055,16.4456,16.4756,4800.0
2008-03-10 12:00:00,16.52,16.55,16.49,16.49,6700.0,16.4756,16.5055,16.4456,16.4456,6700.0
2008-03-10 12:05:00,16.5,16.52,16.41,16.43,9900.0,16.4556,16.4756,16.3659,16.3858,9900.0
2008-03-10 12:10:00,16.48,16.48,16.41,16.44,5500.0,16.4357,16.4357,16.3659,16.3958,5500.0
2008-03-10 12:15:00,16.42,16.46,16.41,16.43,6200.0,16.3758,16.4157,16.3659,16.3858,6200.0
2008-03-10 12:20:00,16.42,16.46,16.42,16.43,4200.0,16.3758,16.4157,16.3758,16.3858,4200.0
2008-03-10 12:25:00,16.42,16.45,16.39,16.39,6600.0,16.3758,16.4057,16.3459,16.3459,6600.0
2008-03-10 12:30:00,16.39,16.4,16.37,16.39,5400.0,16.3459,16.3559,16.326,16.3459,5400.0
2008-03-10 12:35:00,16.4,16.42,16.37,16.4,6600.0,16.3559,16.3758,16.326,16.3559,6600.0
2008-03-10 12:40:00,16.39,16.39,16.32,16.36,7400.0,16.3459,16.3459,16.2761,16.316,7400.0
2008-03-10 12:45:00,16.36,16.42,16.3,16.3,12900.0,16.316,16.3758,16.2561,16.2561,12900.0
2008-03-10 12:50:00,16.29,16.37,16.24,16.3,9300.0,16.2462,16.326,16.1963,16.2561,9300.0
2008-03-10 12:55:00,16.32,16.36,16.25,16.25,11200.0,16.2761,16.316,16.2063,16.2063,11200.0
2008-03-10 13:00:00,16.25,16.37,16.25,16.35,4200.0,16.2063,16.326,16.2063,16.306,4200.0
2008-03-10 13:05:00,16.34,16.34,16.3,16.33,2500.0,16.296,16.296,16.2561,16.2861,2500.0
2008-03-10 13:10:00,16.3,16.35,16.29,16.3,4400.0,16.2561,16.306,16.2462,16.2561,4400.0
2008-03-10 13:15:00,16.29,16.35,16.24,16.29,4000.0,16.2462,16.306,16.1963,16.2462,4000.0
2008-03-10 13:20:00,16.28,16.28,16.22,16.24,10100.0,16.2362,16.2362,16.1764,16.1963,10100.0
2008-03-10 13:25:00,16.22,16.25,16.19,16.23,8300.0,16.1764,16.2063,16.1464,16.1863,8300.0
2008-03-10 13:30:00,16.23,16.23,16.16,16.22,11700.0,16.1863,16.1863,16.1165,16.1764,11700.0
2008-03-10 13:35:00,16.22,16.23,16.2,16.2,1800.0,16.1764,16.1863,16.1564,16.1564,1800.0
2008-03-10 13:40:00,16.21,16.28,16.21,16.24,5200.0,16.1664,16.2362,16.1664,16.1963,5200.0
2008-03-10 13:45:00,16.25,16.25,16.16,16.18,4900.0,16.2063,16.2063,16.1165,16.1365,4900.0
2008-03-10 13:50:00,16.18,16.23,16.16,16.17,4800.0,16.1365,16.1863,16.1165,16.1265,4800.0
2008-03-10 13:55:00,16.18,16.2,16.12,16.12,4700.0,16.1365,16.1564,16.0766,16.0766,4700.0
2008-03-10 14:00:00,16.12,16.14,16.05,16.06,9400.0,16.0766,16.0966,16.0068,16.0168,9400.0
2008-03-10 14:05:00,16.05,16.07,16.03,16.06,9900.0,16.0068,16.0268,15.9869,16.0168,9900.0
2008-03-10 14:10:00,16.06,16.07,16.02,16.03,9400.0,16.0168,16.0268,15.9769,15.9869,9400.0
2008-03-10 14:15:00,16.06,16.14,16.06,16.08,6600.0,16.0168,16.0966,16.0168,16.0367,6600.0
2008-03-10 14:20:00,16.07,16.08,16.02,16.05,6000.0,16.0268,16.0367,15.9769,16.0068,6000.0
2008-03-10 14:25:00,16.06,16.12,16.04,16.08,3700.0,16.0168,16.0766,15.9968,16.0367,3700.0
2008-03-10 14:30:00,16.06,16.12,16.05,16.1,6400.0,16.0168,16.0766,16.0068,16.0567,6400.0
2008-03-10 14:35:00,16.1,16.13,16.06,16.08,6800.0,16.0567,16.0866,16.0168,16.0367,6800.0
2008-03-10 14:40:00,16.1,16.1,16.06,16.07,4100.0,16.0567,16.0567,16.0168,16.0268,4100.0
2008-03-10 14:45:00,16.07,16.07,16.03,16.03,7900.0,16.0268,16.0268,15.9869,15.9869,7900.0
2008-03-10 14:50:00,16.04,16.06,16.03,16.04,6600.0,15.9968,16.0168,15.9869,15.9968,6600.0
2008-03-10 14:55:00,16.05,16.05,16.0,16.0,7300.0,16.0068,16.0068,15.957,15.957,7300.0
2008-03-10 15:00:00,16.04,16.11,16.02,16.08,8800.0,15.9968,16.0667,15.9769,16.0367,8800.0
2008-03-10 15:05:00,16.08,16.13,16.07,16.09,6900.0,16.0367,16.0866,16.0268,16.0467,6900.0
2008-03-10 15:10:00,16.07,16.1,16.03,16.07,61700.0,16.0268,16.0567,15.9869,16.0268,61700.0
2008-03-10 15:15:00,16.07,16.13,16.07,16.1,22100.0,16.0268,16.0866,16.0268,16.0567,22100.0
2008-03-10 15:20:00,16.1,16.19,16.1,16.17,9300.0,16.0567,16.1464,16.0567,16.1265,9300.0
2008-03-10 15:25:00,16.16,16.18,16.12,16.16,9300.0,16.1165,16.1365,16.0766,16.1165,9300.0
2008-03-10 15:30:00,16.17,16.19,16.12,16.19,15800.0,16.1265,16.1464,16.0766,16.1464,15800.0
2008-03-10 15:35:00,16.19,16.19,16.13,16.15,13700.0,16.1464,16.1464,16.0866,16.1066,13700.0
2008-03-10 15:40:00,16.15,16.18,16.08,16.17,15800.0,16.1066,16.1365,16.0367,16.1265,15800.0
2008-03-10 15:45:00,16.15,16.21,16.1,16.19,18800.0,16.1066,16.1664,16.0567,16.1464,18800.0
2008-03-10 15:50:00,16.2,16.2,16.09,16.15,17600.0,16.1564,16.1564,16.0467,16.1066,17600.0
2008-03-10 15:55:00,16.17,16.27,16.17,16.22,23600.0,16.1265,16.2262,16.1265,16.1764,23600.0
2008-03-11 09:30:00,16.58,16.93,16.54,16.54,15600.0,16.5354,16.8845,16.4955,16.4955,15600.0
2008-03-11 09:35:00,16.54,16.75,16.51,16.74,12400.0,16.4955,16.7049,16.4656,16.695,12400.0
2008-03-11 09:40:00,16.74,16.78,16.64,16.64,3700.0,16.695,16.7349,16.5952,16.5952,3700.0
2008-03-11 09:45:00,16.69,16.69,16.59,16.64,3800.0,16.6451,16.6451,16.5454,16.5952,3800.0
2008-03-11 09:50:00,16.62,16.67,16.4,16.46,17000.0,16.5753,16.6252,16.3559,16.4157,17000.0
2008-03-11 09:55:00,16.47,16.49,16.36,16.43,5800.0,16.4257,16.4456,16.316,16.3858,5800.0
2008-03-11 10:00:00,16.42,16.53,16.42,16.52,3500.0,16.3758,16.4855,16.3758,16.4756,3500.0
2008-03-11 10:05:00,16.51,16.59,16.49,16.55,11700.0,16.4656,16.5454,16.4456,16.5055,11700.0
2008-03-11 10:10:00,16.5,16.58,16.46,16.49,10400.0,16.4556,16.5354,16.4157,16.4456,10400.0
2008-03-11 10:15:00,16.49,16.52,16.46,16.48,4800.0,16.4456,16.4756,16.4157,16.4357,4800.0
2008-03-11 10:20:00,16.48,16.56,16.45,16.46,8800.0,16.4357,16.5154,16.4057,16.4157,8800.0
2008-03-11 10:25:00,16.5,16.54,16.47,16.5,10300.0,16.4556,16.4955,16.4257,16.4556,10300.0
2008-03-11 10:30:00,16.5,16.5,16.33,16.33,7800.0,16.4556,16.4556,16.2861,16.2861,7800.0
2008-03-11 10:35:00,16.33,16.37,16.31,16.36,9600.0,16.2861,16.326,16.2661,16.316,9600.0
2008-03-11 10:40:00,16.37,16.37,16.19,16.19,10000.0,16.326,16.326,16.1464,16.1464,10000.0
2008-03-11 10:45:00,16.19,16.26,16.19,16.25,3300.0,16.1464,16.2163,16.1464,16.2063,3300.0
2008-03-11 10:50:00,16.28,16.35,16.15,16.16,5700.0,16.2362,16.306,16.1066,16.1165,5700.0
2008-03-11 10:55:00,16.18,16.25,16.13,16.2,11300.0,16.1365,16.2063,16.0866,16.1564,11300.0
2008-03-11 11:00:00,16.16,16.22,16.11,16.22,4700.0,16.1165,16.1764,16.0667,16.1764,4700.0
2008-03-11 11:05:00,16.19,16.24,16.18,16.24,3900.0,16.1464,16.1963,16.1365,16.1963,3900.0
2008-03-11 11:10:00,16.25,16.25,16.08,16.1,5100.0,16.2063,16.2063,16.0367,16.0567,5100.0
2008-03-11 11:15:00,16.1,16.11,16.0,16.02,16900.0,16.0567,16.0667,15.957,15.9769,16900.0
2008-03-11 11:20:00,16.01,16.03,15.92,16.0,16500.0,15.9669,15.9869,15.8772,15.957,16500.0
2008-03-11 11:25:00,15.99,16.05,15.98,15.99,13200.0,15.947,16.0068,15.937,15.947,13200.0
2008-03-11 11:30:00,16.0,16.03,15.92,15.97,23700.0,15.957,15.9869,15.8772,15.927,23700.0
2008-03-11 11:35:00,15.94,16.01,15.94,15.98,9300.0,15.8971,15.9669,15.8971,15.937,9300.0
2008-03-11 11:40:00,15.98,16.0,15.93,15.93,14700.0,15.937,15.957,15.8871,15.8871,14700.0
2008-03-11 11:45:00,15.93,15.95,15.92,15.95,1400.0,15.8871,15.9071,15.8772,15.9071,1400.0
2008-03-11 11:50:00,15.95,15.95,15.85,15.9,6700.0,15.9071,15.9071,15.8074,15.8572,6700.0
2008-03-11 11:55:00,15.89,15.89,15.65,15.7,20500.0,15.8473,15.8473,15.6079,15.6578,20500.0
2008-03-11 12:00:00,15.71,15.76,15.62,15.71,12700.0,15.6677,15.7176,15.578,15.6677,12700.0
2008-03-11 12:05:00,15.69,15.79,15.61,15.72,15300.0,15.6478,15.7475,15.568,15.6777,15300.0
2008-03-11 12:10:00,15.73,15.91,15.72,15.85,6300.0,15.6877,15.8672,15.6777,15.8074,6300.0
2008-03-11 12:15:00,15.84,15.95,15.81,15.84,5600.0,15.7974,15.9071,15.7675,15.7974,5600.0
2008-03-11 12:20:00,15.85,15.88,15.79,15.85,10100.0,15.8074,15.8373,15.7475,15.8074,10100.0
2008-03-11 12:25:00,15.83,15.86,15.8,15.84,2800.0,15.7874,15.8173,15.7575,15.7974,2800.0
2008-03-11 12:30:00,15.88,15.93,15.85,15.88,1100.0,15.8373,15.8871,15.8074,15.8373,1100.0
2008-03-11 12:35:00,15.85,15.9,15.85,15.89,10300.0,15.8074,15.8572,15.8074,15.8473,10300.0
2008-03-11 12:40:00,15.88,15.89,15.83,15.84,6100.0,15.8373,15.8473,15.7874,15.7974,6100.0
2008-03-11 12:45:00,15.82,15.82,15.76,15.8,6000.0,15.7774,15.7774,15.7176,15.7575,6000.0
2008-03-11 12:50:00,15.81,15.82,15.69,15.75,11200.0,15.7675,15.7774,15.6478,15.7076,11200.0
2008-03-11 12:55:00,15.77,15.87,15.71,15.86,9600.0,15.7276,15.8273,15.6677,15.8173,9600.0
2008-03-11 13:00:00,15.86,15.89,15.77,15.87,3000.0,15.8173,15.8473,15.7276,15.8273,3000.0
2008-03-11 13:05:00,15.87,15.88,15.8,15.86,7500.0,15.8273,15.8373,15.7575,15.8173,7500.0
2008-03-11 13:10:00,15.87,15.94,15.82,15.82,10200.0,15.8273,15.8971,15.7774,15.7774,10200.0
2008-03-11 13:15:00,15.79,15.89,15.78,15.88,3000.0,15.7475,15.8473,15.7375,15.8373,3000.0
2008-03-11 13:20:00,15.88,15.91,15.78,15.78,30100.0,15.8373,15.8672,15.7375,15.7375,30100.0
2008-03-11 13:25:00,15.8,15.96,15.8,15.96,9100.0,15.7575,15.9171,15.7575,15.9171,9100.0
2008-03-11 13:30:00,15.93,15.97,15.88,15.95,3700.0,15.8871,15.927,15.8373,15.9071,3700.0
2008-03-11 13:35:00,15.98,16.0,15.93,15.96,9800.0,15.937,15.957,15.8871,15.9171,9800.0
2008-03-11 13:40:00,16.0,16.0,15.9,15.92,10200.0,15.957,15.957,15.8572,15.8772,10200.0
2008-03-11 13:45:00,15.92,15.92,15.78,15.81,132500.0,15.8772,15.8772,15.7375,15.7675,132500.0
2008-03-11 13:50:00,15.83,15.83,15.75,15.75,61500.0,15.7874,15.7874,15.7076,15.7076,61500.0
2008-03-11 13:55:00,15.75,15.78,15.67,15.68,39200.0,15.7076,15.7375,15.6278,15.6378,39200.0
2008-03-11 14:00:00,15.69,15.81,15.66,15.79,17100.0,15.6478,15.7675,15.6179,15.7475,17100.0
2008-03-11 14:05:00,15.79,15.84,15.77,15.82,5600.0,15.7475,15.7974,15.7276,15.7774,5600.0
2008-03-11 14:10:00,15.83,15.84,15.78,15.8,10600.0,15.7874,15.7974,15.7375,15.7575,10600.0
2008-03-11 14:15:00,15.8,15.84,15.78,15.84,16600.0,15.7575,15.7974,15.7375,15.7974,16600.0
2008-03-11 14:20:00,15.84,15.84,15.78,15.84,10700.0,15.7974,15.7974,15.7375,15.7974,10700.0
2008-03-11 14:25:00,15.84,15.92,15.8,15.89,10800.0,15.7974,15.8772,15.7575,15.8473,10800.0
2008-03-11 14:30:00,15.88,15.98,15.85,15.98,8000.0,15.8373,15.937,15.8074,15.937,8000.0
2008-03-11 14:35:00,15.98,16.03,15.97,16.03,18300.0,15.937,15.9869,15.927,15.9869,18300.0
2008-03-11 14:40:00,16.03,16.12,16.03,16.07,12000.0,15.9869,16.0766,15.9869,16.0268,12000.0
2008-03-11 14:45:00,16.08,16.16,16.01,16.11,49400.0,16.0367,16.1165,15.9669,16.0667,49400.0
2008-03-11 14:50:00,16.12,16.13,16.07,16.11,7800.0,16.0766,16.0866,16.0268,16.0667,7800.0
2008-03-11 14:55:00,16.1,16.13,16.0,16.08,24100.0,16.0567,16.0866,15.957,16.0367,24100.0
2008-03-11 15:00:00,16.09,16.13,16.06,16.07,20900.0,16.0467,16.0866,16.0168,16.0268,20900.0
2008-03-11 15:05:00,16.07,16.08,16.01,16.05,20800.0,16.0268,16.0367,15.9669,16.0068,20800.0
2008-03-11 15:10:00,16.07,16.13,16.05,16.13,27700.0,16.0268,16.0866,16.0068,16.0866,27700.0
2008-03-11 15:15:00,16.13,16.25,16.1,16.25,22700.0,16.0866,16.2063,16.0567,16.2063,22700.0
2008-03-11 15:20:00,16.25,16.28,16.21,16.24,14500.0,16.2063,16.2362,16.1664,16.1963,14500.0
2008-03-11 15:25:00,16.26,16.33,16.2,16.23,16000.0,16.2163,16.2861,16.1564,16.1863,16000.0
2008-03-11 15:30:00,16.22,16.22,16.08,16.13,24600.0,16.1764,16.1764,16.0367,16.0866,24600.0
2008-03-11 15:35:00,16.14,16.21,16.11,16.19,23900.0,16.0966,16.1664,16.0667,16.1464,23900.0
2008-03-11 15:40:00,16.19,16.19,16.04,16.04,17500.0,16.1464,16.1464,15.9968,15.9968,17500.0
2008-03-11 15:45:00,16.05,16.07,16.02,16.07,32300.0,16.0068,16.0268,15.9769,16.0268,32300.0
2008-03-11 15:50:00,16.07,16.1,16.04,16.04,35400.0,16.0268,16.0567,15.9968,15.9968,35400.0
2008-03-11 15:55:00,16.04,16.11,16.02,16.09,48000.0,15.9968,16.0667,15.9769,16.0467,48000.0
2008-03-12 09:30:00,16.05,16.62,16.05,16.46,19300.0,16.0068,16.5753,16.0068,16.4157,19300.0
2008-03-12 09:35:00,16.49,16.67,16.45,16.51,8600.0,16.4456,16.6252,16.4057,16.4656,8600.0
2008-03-12 09:40:00,16.51,16.67,16.46,16.64,6600.0,16.4656,16.6252,16.4157,16.5952,6600.0
2008-03-12 09:45:00,16.64,16.65,16.48,16.58,8900.0,16.5952,16.6052,16.4357,16.5354,8900.0
2008-03-12 09:50:00,16.6,16.81,16.57,16.81,10700.0,16.5553,16.7648,16.5254,16.7648,10700.0
2008-03-12 09:55:00,16.8,16.85,16.71,16.73,4800.0,16.7548,16.8047,16.665,16.685,4800.0
2008-03-12 10:00:00,16.73,16.75,16.69,16.7,5500.0,16.685,16.7049,16.6451,16.6551,5500.0
2008-03-12 10:05:00,16.69,16.69,16.53,16.56,5700.0,16.6451,16.6451,16.4855,16.5154,5700.0
2008-03-12 10:10:00,16.56,16.61,16.47,16.5,7300.0,16.5154,16.5653,16.4257,16.4556,7300.0
2008-03-12 10:15:00,16.47,16.52,16.43,16.48,4900.0,16.4257,16.4756,16.3858,16.4357,4900.0
2008-03-12 10:20:00,16.5,16.51,16.48,16.48,3800.0,16.4556,16.4656,16.4357,16.4357,3800.0
2008-03-12 10:25:00,16.48,16.62,16.48,16.58,11600.0,16.4357,16.5753,16.4357,16.5354,11600.0
2008-03-12 10:30:00,16.58,16.59,16.5,16.54,9500.0,16.5354,16.5454,16.4556,16.4955,9500.0
2008-03-12 10:35:00,16.52,16.54,16.48,16.51,7500.0,16.4756,16.4955,16.4357,16.4656,7500.0
2008-03-12 10:40:00,16.5,16.72,16.5,16.61,21800.0,16.4556,16.675,16.4556,16.5653,21800.0
2008-03-12 10:45:00,16.61,16.77,16.59,16.69,14100.0,16.5653,16.7249,16.5454,16.6451,14100.0
2008-03-12 10:50:00,16.69,16.83,16.69,16.81,9300.0,16.6451,16.7847,16.6451,16.7648,9300.0
2008-03-12 10:55:00,16.82,16.84,16.74,16.8,9200.0,16.7747,16.7947,16.695,16.7548,9200.0
2008-03-12 11:00:00,16.8,16.91,16.78,16.79,12300.0,16.7548,16.8645,16.7349,16.7448,12300.0
2008-03-12 11:05:00,16.78,16.94,16.75,16.93,7800.0,16.7349,16.8944,16.7049,16.8845,7800.0
2008-03-12 11:10:00,16.93,16.99,16.93,16.96,9700.0,16.8845,16.9443,16.8845,16.9144,9700.0
2008-03-12 11:15:00,16.94,16.98,16.94,16.96,5600.0,16.8944,16.9343,16.8944,16.9144,5600.0
2008-03-12 11:20:00,16.96,17.06,16.95,17.02,6100.0,16.9144,17.0141,16.9044,16.9742,6100.0
2008-03-12 11:25:00,17.02,17.05,16.95,16.96,4600.0,16.9742,17.0041,16.9044,16.9144,4600.0
2008-03-12 11:30:00,16.97,16.98,16.91,16.93,5500.0,16.9243,16.9343,16.8645,16.8845,5500.0
2008-03-12 11:35:00,16.93,17.03,16.93,17.02,5200.0,16.8845,16.9842,16.8845,16.9742,5200.0
2008-03-12 11:40:00,17.02,17.05,16.98,16.98,5000.0,16.9742,17.0041,16.9343,16.9343,5000.0
2008-03-12 11:45:00,16.99,16.99,16.93,16.94,3600.0,16.9443,16.9443,16.8845,16.8944,3600.0
2008-03-12 11:50:00,16.93,16.99,16.93,16.96,2800.0,16.8845,16.9443,16.8845,16.9144,2800.0
2008-03-12 11:55:00,16.95,16.95,16.87,16.87,8200.0,16.9044,16.9044,16.8246,16.8246,8200.0
2008-03-12 12:00:00,16.88,16.9,16.87,16.87,8800.0,16.8346,16.8545,16.8246,16.8246,8800.0
2008-03-12 12:05:00,16.87,16.93,16.85,16.91,9000.0,16.8246,16.8845,16.8047,16.8645,9000.0
2008-03-12 12:10:00,16.93,16.99,16.9,16.94,4600.0,16.8845,16.9443,16.8545,16.8944,4600.0
2008-03-12 12:15:00,16.94,16.99,16.9,16.9,3900.0,16.8944,16.9443,16.8545,16.8545,3900.0
2008-03-12 12:20:00,16.9,16.97,16.9,16.92,8400.0,16.8545,16.9243,16.8545,16.8745,8400.0
2008-03-12 12:25:00,16.9,17.04,16.9,16.96,3700.0,16.8545,16.9942,16.8545,16.9144,3700.0
2008-03-12 12:30:00,16.97,17.04,16.95,16.98,6500.0,16.9243,16.9942,16.9044,16.9343,6500.0
2008-03-12 12:35:00,17.0,17.04,16.97,17.04,4200.0,16.9543,16.9942,16.9243,16.9942,4200.0
2008-03-12 12:40:00,17.04,17.06,17.0,17.06,4600.0,16.9942,17.0141,16.9543,17.0141,4600.0
2008-03-12 12:45:00,17.05,17.08,17.02,17.02,2900.0,17.0041,17.0341,16.9742,16.9742,2900.0
2008-03-12 12:50:00,17.06,17.09,17.03,17.09,3800.0,17.0141,17.044,16.9842,17.044,3800.0
2008-03-12 12:55:00,17.09,17.14,17.08,17.11,4100.0,17.044,17.0939,17.0341,17.064,4100.0
2008-03-12 13:00:00,17.14,17.21,17.14,17.2,4900.0,17.0939,17.1637,17.0939,17.1537,4900.0
2008-03-12 13:05:00,17.18,17.18,17.11,17.12,2500.0,17.1338,17.1338,17.064,17.0739,2500.0
2008-03-12 13:10:00,17.1,17.12,17.09,17.09,2200.0,17.054,17.0739,17.044,17.044,2200.0
2008-03-12 13:15:00,17.09,17.11,17.04,17.05,6700.0,17.044,17.064,16.9942,17.0041,6700.0
2008-03-12 13:20:00,17.05,17.05,17.01,17.05,22200.0,17.0041,17.0041,16.9642,17.0041,22200.0
2008-03-12 13:25:00,17.05,17.11,16.99,17.04,16900.0,17.0041,17.064,16.9443,16.9942,16900.0
2008-03-12 13:30:00,17.14,17.19,17.12,17.14,15600.0,17.0939,17.1438,17.0739,17.0939,15600.0
2008-03-12 13:35:00,17.13,17.23,17.13,17.2,10200.0,17.0839,17.1836,17.0839,17.1537,10200.0
2008-03-12 13:40:00,17.2,17.23,17.15,17.18,5600.0,17.1537,17.1836,17.1039,17.1338,5600.0
2008-03-12 13:45:00,17.16,17.2,17.13,17.17,6700.0,17.1138,17.1537,17.0839,17.1238,6700.0
2008-03-12 13:50:00,17.16,17.23,17.14,17.15,9400.0,17.1138,17.1836,17.0939,17.1039,9400.0
2008-03-12 13:55:00,17.15,17.15,17.14,17.14,3000.0,17.1039,17.1039,17.0939,17.0939,3000.0
2008-03-12 14:00:00,17.14,17.15,17.13,17.15,11800.0,17.0939,17.1039,17.0839,17.1039,11800.0
2008-03-12 14:05:00,17.14,17.15,17.1,17.14,9900.0,17.0939,17.1039,17.054,17.0939,9900.0
2008-03-12 14:10:00,17.11,17.16,17.11,17.14,17400.0,17.064,17.1138,17.064,17.0939,17400.0
2008-03-12 14:15:00,17.14,17.14,17.13,17.14,4900.0,17.0939,17.0939,17.0839,17.0939,4900.0
2008-03-12 14:20:00,17.14,17.14,17.1,17.1,5500.0,17.0939,17.0939,17.054,17.054,5500.0
2008-03-12 14:25:00,17.11,17.14,17.07,17.14,12000.0,17.064,17.0939,17.0241,17.0939,12000.0
2008-03-12 14:30:00,17.13,17.14,17.11,17.13,5100.0,17.0839,17.0939,17.064,17.0839,5100.0
2008-03-12 14:35:00,17.14,17.19,17.13,17.19,10000.0,17.0939,17.1438,17.0839,17.1438,10000.0
2008-03-12 14:40:00,17.2,17.26,17.19,17.19,7600.0,17.1537,17.2136,17.1438,17.1438,7600.0
2008-03-12 14:45:00,17.19,17.26,17.19,17.26,5600.0,17.1438,17.2136,17.1438,17.2136,5600.0
2008-03-12 14:50:00,17.27,17.3,17.24,17.27,11500.0,17.2235,17.2535,17.1936,17.2235,11500.0
2008-03-12 14:55:00,17.27,17.28,17.24,17.26,20800.0,17.2235,17.2335,17.1936,17.2136,20800.0
2008-03-12 15:00:00,17.25,17.28,17.24,17.25,95100.0,17.2036,17.2335,17.1936,17.2036,95100.0
2008-03-12 15:05:00,17.27,17.32,17.22,17.24,18100.0,17.2235,17.2734,17.1737,17.1936,18100.0
2008-03-12 15:10:00,17.23,17.25,17.16,17.23,12900.0,17.1836,17.2036,17.1138,17.1836,12900.0
2008-03-12 15:15:00,17.23,17.26,17.2,17.2,12100.0,17.1836,17.2136,17.1537,17.1537,12100.0
2008-03-12 15:20:00,17.22,17.22,17.16,17.16,7500.0,17.1737,17.1737,17.1138,17.1138,7500.0
2008-03-12 15:25:00,17.18,17.18,17.11,17.11,6200.0,17.1338,17.1338,17.064,17.064,6200.0
2008-03-12 15:30:00,17.13,17.13,16.96,16.97,18100.0,17.0839,17.0839,16.9144,16.9243,18100.0
2008-03-12 15:35:00,16.98,17.03,16.95,17.0,21800.0,16.9343,16.9842,16.9044,16.9543,21800.0
2008-03-12 15:40:00,16.99,16.99,16.84,16.88,10100.0,16.9443,16.9443,16.7947,16.8346,10100.0
2008-03-12 15:45:00,16.89,16.92,16.76,16.79,29600.0,16.8446,16.8745,16.7149,16.7448,29600.0
2008-03-12 15:50:00,16.79,16.82,16.73,16.76,20300.0,16.7448,16.7747,16.685,16.7149,20300.0
2008-03-12 15:55:00,16.71,16.75,16.67,16.69,39300.0,16.665,16.7049,16.6252,16.6451,39300.0
2008-03-13 09:30:00,16.47,16.58,16.47,16.57,4600.0,16.4257,16.5354,16.4257,16.5254,4600.0
2008-03-13 09:35:00,16.55,16.57,16.5,16.55,3500.0,16.5055,16.5254,16.4556,16.5055,3500.0
2008-03-13 09:40:00,16.54,16.62,16.54,16.55,6100.0,16.4955,16.5753,16.4955,16.5055,6100.0
2008-03-13 09:45:00,16.58,16.64,16.52,16.56,6400.0,16.5354,16.5952,16.4756,16.5154,6400.0
2008-03-13 09:50:00,16.54,16.55,16.46,16.5,8200.0,16.4955,16.5055,16.4157,16.4556,8200.0
2008-03-13 09:55:00,16.5,16.5,16.31,16.35,5900.0,16.4556,16.4556,16.2661,16.306,5900.0
2008-03-13 10:00:00,16.33,16.5,16.3,16.47,1900.0,16.2861,16.4556,16.2561,16.4257,1900.0
2008-03-13 10:05:00,16.5,16.5,16.36,16.46,3200.0,16.4556,16.4556,16.316,16.4157,3200.0
2008-03-13 10:10:00,16.46,16.59,16.46,16.57,2100.0,16.4157,16.5454,16.4157,16.5254,2100.0
2008-03-13 10:15:00,16.56,16.6,16.52,16.54,2700.0,16.5154,16.5553,16.4756,16.4955,2700.0
2008-03-13 10:20:00,16.49,16.49,16.41,16.47,3700.0,16.4456,16.4456,16.3659,16.4257,3700.0
2008-03-13 10:25:00,16.5,16.6,16.48,16.58,8500.0,16.4556,16.5553,16.4357,16.5354,8500.0
2008-03-13 10:30:00,16.58,16.61,16.53,16.58,5100.0,16.5354,16.5653,16.4855,16.5354,5100.0
2008-03-13 10:35:00,16.58,16.61,16.53,16.57,6100.0,16.5354,16.5653,16.4855,16.5254,6100.0
2008-03-13 10:40:00,16.58,16.6,16.53,16.55,5900.0,16.5354,16.5553,16.4855,16.5055,5900.0
2008-03-13 10:45:00,16.55,16.64,16.53,16.57,3900.0,16.5055,16.5952,16.4855,16.5254,3900.0
2008-03-13 10:50:00,16.56,16.6,16.55,16.57,1800.0,16.5154,16.5553,16.5055,16.5254,1800.0
2008-03-13 10:55:00,16.53,16.61,16.51,16.61,4700.0,16.4855,16.5653,16.4656,16.5653,4700.0
2008-03-13 11:00:00,16.62,16.66,16.56,16.57,4700.0,16.5753,16.6152,16.5154,16.5254,4700.0
2008-03-13 11:05:00,16.58,16.75,16.58,16.74,12900.0,16.5354,16.7049,16.5354,16.695,12900.0
2008-03-13 11:10:00,16.75,16.8,16.75,16.77,5100.0,16.7049,16.7548,16.7049,16.7249,5100.0
2008-03-13 11:15:00,16.77,16.81,16.66,16.69,11600.0,16.7249,16.7648,16.6152,16.6451,11600.0
2008-03-13 11:20:00,16.7,16.94,16.67,16.89,11500.0,16.6551,16.8944,16.6252,16.8446,11500.0
2008-03-13 11:25:00,16.88,16.92,16.85,16.87,2500.0,16.8346,16.8745,16.8047,16.8246,2500.0
2008-03-13 11:30:00,16.86,16.86,16.73,16.8,7500.0,16.8146,16.8146,16.685,16.7548,7500.0
2008-03-13 11:35:00,16.81,16.81,16.75,16.76,2500.0,16.7648,16.7648,16.7049,16.7149,2500.0
2008-03-13 11:40:00,16.75,16.87,16.75,16.83,2600.0,16.7049,16.8246,16.7049,16.7847,2600.0
2008-03-13 11:45:00,16.8,16.8,16.75,16.79,1300.0,16.7548,16.7548,16.7049,16.7448,1300.0
2008-03-13 11:50:00,16.81,16.89,16.8,16.86,2000.0,16.7648,16.8446,16.7548,16.8146,2000.0
2008-03-13 11:55:00,16.84,16.84,16.81,16.81,200.0,16.7947,16.7947,16.7648,16.7648,200.0
2008-03-13 12:00:00,16.82,17.09,16.75,17.0,13200.0,16.7747,17.044,16.7049,16.9543,13200.0
2008-03-13 12:05:00,17.0,17.02,16.94,17.02,28200.0,16.9543,16.9742,16.8944,16.9742,28200.0
2008-03-13 12:10:00,17.02,17.1,17.0,17.07,8500.0,16.9742,17.054,16.9543,17.0241,8500.0
2008-03-13 12:15:00,17.07,17.14,17.07,17.1,1900.0,17.0241,17.0939,17.0241,17.054,1900.0
2008-03-13 12:20:00,17.1,17.1,16.98,17.03,4300.0,17.054,17.054,16.9343,16.9842,4300.0
2008-03-13 12:25:00,17.01,17.14,17.01,17.14,6400.0,16.9642,17.0939,16.9642,17.0939,6400.0
2008-03-13 12:30:00,17.12,17.29,17.12,17.29,9700.0,17.0739,17.2435,17.0739,17.2435,9700.0
2008-03-13 12:35:00,17.27,17.34,17.25,17.34,4500.0,17.2235,17.2934,17.2036,17.2934,4500.0
2008-03-13 12:40:00,17.32,17.34,17.26,17.27,5000.0,17.2734,17.2934,17.2136,17.2235,5000.0
2008-03-13 12:45:00,17.28,17.38,17.26,17.36,5400.0,17.2335,17.3332,17.2136,17.3133,5400.0
2008-03-13 12:50:00,17.33,17.39,17.29,17.36,7100.0,17.2834,17.3432,17.2435,17.3133,7100.0
2008-03-13 12:55:00,17.38,17.38,17.33,17.37,5900.0,17.3332,17.3332,17.2834,17.3233,5900.0
2008-03-13 13:00:00,17.36,17.39,17.31,17.31,5600.0,17.3133,17.3432,17.2634,17.2634,5600.0
2008-03-13 13:05:00,17.34,17.49,17.34,17.49,6400.0,17.2934,17.4429,17.2934,17.4429,6400.0
2008-03-13 13:10:00,17.49,17.54,17.43,17.51,8600.0,17.4429,17.4928,17.3831,17.4629,8600.0
2008-03-13 13:15:00,17.51,17.56,17.48,17.56,4800.0,17.4629,17.5128,17.433,17.5128,4800.0
2008-03-13 13:20:00,17.51,17.58,17.5,17.5,5900.0,17.4629,17.5327,17.4529,17.4529,5900.0
2008-03-13 13:25:00,17.51,17.65,17.51,17.61,8300.0,17.4629,17.6025,17.4629,17.5626,8300.0
2008-03-13 13:30:00,17.61,17.65,17.57,17.6,4300.0,17.5626,17.6025,17.5227,17.5527,4300.0
2008-03-13 13:35:00,17.57,17.68,17.57,17.58,5100.0,17.5227,17.6324,17.5227,17.5327,5100.0
2008-03-13 13:40:00,17.55,17.58,17.5,17.5,6800.0,17.5028,17.5327,17.4529,17.4529,6800.0
2008-03-13 13:45:00,17.52,17.54,17.5,17.52,8700.0,17.4729,17.4928,17.4529,17.4729,8700.0
2008-03-13 13:50:00,17.5,17.52,17.47,17.52,3600.0,17.4529,17.4729,17.423,17.4729,3600.0
2008-03-13 13:55:00,17.52,17.66,17.51,17.51,6100.0,17.4729,17.6125,17.4629,17.4629,6100.0
2008-03-13 14:00:00,17.54,17.56,17.43,17.47,4400.0,17.4928,17.5128,17.3831,17.423,4400.0
2008-03-13 14:05:00,17.45,17.49,17.42,17.44,8700.0,17.4031,17.4429,17.3731,17.3931,8700.0
2008-03-13 14:10:00,17.42,17.46,17.37,17.45,7000.0,17.3731,17.413,17.3233,17.4031,7000.0
2008-03-13 14:15:00,17.44,17.52,17.37,17.41,10000.0,17.3931,17.4729,17.3233,17.3632,10000.0
2008-03-13 14:20:00,17.41,17.51,17.36,17.44,18700.0,17.3632,17.4629,17.3133,17.3931,18700.0
2008-03-13 14:25:00,17.42,17.46,17.41,17.43,6400.0,17.3731,17.413,17.3632,17.3831,6400.0
2008-03-13 14:30:00,17.41,17.41,17.31,17.31,6500.0,17.3632,17.3632,17.2634,17.2634,6500.0
2008-03-13 14:35:00,17.33,17.4,17.26,17.28,8600.0,17.2834,17.3532,17.2136,17.2335,8600.0
2008-03-13 14:40:00,17.26,17.27,17.17,17.2,6000.0,17.2136,17.2235,17.1238,17.1537,6000.0
2008-03-13 14:45:00,17.2,17.23,17.17,17.23,2900.0,17.1537,17.1836,17.1238,17.1836,2900.0
2008-03-13 14:50:00,17.22,17.25,17.19,17.25,8900.0,17.1737,17.2036,17.1438,17.2036,8900.0
2008-03-13 14:55:00,17.25,17.37,17.25,17.37,7900.0,17.2036,17.3233,17.2036,17.3233,7900.0
2008-03-13 15:00:00,17.39,17.43,17.29,17.34,8100.0,17.3432,17.3831,17.2435,17.2934,8100.0
2008-03-13 15:05:00,17.34,17.39,17.31,17.38,10300.0,17.2934,17.3432,17.2634,17.3332,10300.0
2008-03-13 15:10:00,17.37,17.45,17.36,17.45,2800.0,17.3233,17.4031,17.3133,17.4031,2800.0
2008-03-13 15:15:00,17.45,17.45,17.38,17.39,5600.0,17.4031,17.4031,17.3332,17.3432,5600.0
2008-03-13 15:20:00,17.39,17.4,17.37,17.39,4300.0,17.3432,17.3532,17.3233,17.3432,4300.0
2008-03-13 15:25:00,17.4,17.49,17.4,17.48,4900.0,17.3532,17.4429,17.3532,17.433,4900.0
2008-03-13 15:30:00,17.48,17.5,17.37,17.4,4600.0,17.433,17.4529,17.3233,17.3532,4600.0
2008-03-13 15:35:00,17.39,17.41,17.35,17.41,10000.0,17.3432,17.3632,17.3033,17.3632,10000.0
2008-03-13 15:40:00,17.42,17.44,17.4,17.43,7300.0,17.3731,17.3931,17.3532,17.3831,7300.0
2008-03-13 15:45:00,17.43,17.49,17.42,17.43,14200.0,17.3831,17.4429,17.3731,17.3831,14200.0
2008-03-13 15:50:00,17.44,17.44,17.39,17.4,10000.0,17.3931,17.3931,17.3432,17.3532,10000.0
2008-03-13 15:55:00,17.4,17.44,17.36,17.43,22100.0,17.3532,17.3931,17.3133,17.3831,22100.0
2008-03-14 09:30:00,17.29,17.53,17.02,17.32,12000.0,17.2435,17.4828,16.9742,17.2734,12000.0
2008-03-14 09:35:00,17.45,17.54,17.35,17.54,2900.0,17.4031,17.4928,17.3033,17.4928,2900.0
2008-03-14 09:40:00,17.53,17.57,17.45,17.5,5200.0,17.4828,17.5227,17.4031,17.4529,5200.0
2008-03-14 09:45:00,17.49,17.49,17.13,17.21,3300.0,17.4429,17.4429,17.0839,17.1637,3300.0
2008-03-14 09:50:00,17.17,17.51,17.17,17.46,10900.0,17.1238,17.4629,17.1238,17.413,10900.0
2008-03-14 09:55:00,17.39,17.5,17.04,17.04,8100.0,17.3432,17.4529,16.9942,16.9942,8100.0
2008-03-14 10:00:00,17.08,17.12,16.84,16.96,8600.0,17.0341,17.0739,16.7947,16.9144,8600.0
2008-03-14 10:05:00,16.92,16.96,16.81,16.96,12700.0,16.8745,16.9144,16.7648,16.9144,12700.0
2008-03-14 10:10:00,16.83,16.87,16.65,16.72,8400.0,16.7847,16.8246,16.6052,16.675,8400.0
2008-03-14 10:15:00,16.8,17.2,16.68,16.95,21100.0,16.7548,17.1537,16.6351,16.9044,21100.0
2008-03-14 10:20:00,16.9,16.93,16.83,16.89,10800.0,16.8545,16.8845,16.7847,16.8446,10800.0
2008-03-14 10:25:00,16.91,16.91,16.65,16.71,5400.0,16.8645,16.8645,16.6052,16.665,5400.0
2008-03-14 10:30:00,16.7,16.79,16.58,16.66,13300.0,16.6551,16.7448,16.5354,16.6152,13300.0
2008-03-14 10:35:00,16.66,16.66,16.57,16.58,9700.0,16.6152,16.6152,16.5254,16.5354,9700.0
2008-03-14 10:40:00,16.59,16.59,16.5,16.51,9700.0,16.5454,16.5454,16.4556,16.4656,9700.0
2008-03-14 10:45:00,16.51,16.58,16.48,16.53,4800.0,16.4656,16.5354,16.4357,16.4855,4800.0
2008-03-14 10:50:00,16.55,16.65,16.52,16.64,6000.0,16.5055,16.6052,16.4756,16.5952,6000.0
2008-03-14 10:55:00,16.65,16.71,16.62,16.62,7500.0,16.6052,16.665,16.5753,16.5753,7500.0
2008-03-14 11:00:00,16.59,16.61,16.56,16.57,4200.0,16.5454,16.5653,16.5154,16.5254,4200.0
2008-03-14 11:05:00,16.6,16.71,16.57,16.68,3600.0,16.5553,16.665,16.5254,16.6351,3600.0
2008-03-14 11:10:00,16.66,16.7,16.55,16.55,4800.0,16.6152,16.6551,16.5055,16.5055,4800.0
2008-03-14 11:15:00,16.48,16.49,16.38,16.45,9800.0,16.4357,16.4456,16.3359,16.4057,9800.0
2008-03-14 11:20:00,16.45,16.45,16.38,16.39,7400.0,16.4057,16.4057,16.3359,16.3459,7400.0
2008-03-14 11:25:00,16.4,16.4,16.15,16.23,15500.0,16.3559,16.3559,16.1066,16.1863,15500.0
2008-03-14 11:30:00,16.24,16.31,16.24,16.25,5000.0,16.1963,16.2661,16.1963,16.2063,5000.0
2008-03-14 11:35:00,16.24,16.32,16.23,16.32,2100.0,16.1963,16.2761,16.1863,16.2761,2100.0
2008-03-14 11:40:00,16.36,16.45,16.36,16.42,1100.0,16.316,16.4057,16.316,16.3758,1100.0
2008-03-14 11:45:00,16.5,16.55,16.38,16.39,4800.0,16.4556,16.5055,16.3359,16.3459,4800.0
2008-03-14 11:50:00,16.41,16.42,16.33,16.34,8500.0,16.3659,16.3758,16.2861,16.296,8500.0
2008-03-14 11:55:00,16.35,16.44,16.32,16.4,3000.0,16.306,16.3958,16.2761,16.3559,3000.0
2008-03-14 12:00:00,16.41,16.41,16.39,16.41,1000.0,16.3659,16.3659,16.3459,16.3659,1000.0
2008-03-14 12:05:00,16.43,16.52,16.41,16.47,2100.0,16.3858,16.4756,16.3659,16.4257,2100.0
2008-03-14 12:10:00,16.52,16.56,16.51,16.54,3100.0,16.4756,16.5154,16.4656,16.4955,3100.0
2008-03-14 12:15:00,16.54,16.62,16.54,16.62,4000.0,16.4955,16.5753,16.4955,16.5753,4000.0
2008-03-14 12:20:00,16.6,16.6,16.53,16.57,6200.0,16.5553,16.5553,16.4855,16.5254,6200.0
2008-03-14 12:25:00,16.55,16.63,16.54,16.63,2100.0,16.5055,16.5853,16.4955,16.5853,2100.0
2008-03-14 12:30:00,16.61,16.66,16.6,16.61,8400.0,16.5653,16.6152,16.5553,16.5653,8400.0
2008-03-14 12:35:00,16.62,16.62,16.55,16.57,9300.0,16.5753,16.5753,16.5055,16.5254,9300.0
2008-03-14 12:40:00,16.54,16.54,16.4,16.5,3100.0,16.4955,16.4955,16.3559,16.4556,3100.0
2008-03-14 12:45:00,16.49,16.49,16.41,16.48,1000.0,16.4456,16.4456,16.3659,16.4357,1000.0
2008-03-14 12:50:00,16.51,16.58,16.46,16.58,2900.0,16.4656,16.5354,16.4157,16.5354,2900.0
2008-03-14 12:55:00,16.54,16.58,16.43,16.52,6600.0,16.4955,16.5354,16.3858,16.4756,6600.0
2008-03-14 13:00:00,16.52,16.52,16.41,16.42,4500.0,16.4756,16.4756,16.3659,16.3758,4500.0
2008-03-14 13:05:00,16.42,16.51,16.41,16.43,4600.0,16.3758,16.4656,16.3659,16.3858,4600.0
2008-03-14 13:10:00,16.41,16.47,16.41,16.41,800.0,16.3659,16.4257,16.3659,16.3659,800.0
2008-03-14 13:15:00,16.45,16.47,16.41,16.41,3800.0,16.4057,16.4257,16.3659,16.3659,3800.0
2008-03-14 13:20:00,16.43,16.47,16.35,16.39,3800.0,16.3858,16.4257,16.306,16.3459,3800.0
2008-03-14 13:25:00,16.37,16.37,16.29,16.31,6700.0,16.326,16.326,16.2462,16.2661,6700.0
2008-03-14 13:30:00,16.32,16.33,16.3,16.32,1700.0,16.2761,16.2861,16.2561,16.2761,1700.0
2008-03-14 13:35:00,16.33,16.44,16.3,16.42,6000.0,16.2861,16.3958,16.2561,16.3758,6000.0
2008-03-14 13:40:00,16.43,16.43,16.42,16.43,1400.0,16.3858,16.3858,16.3758,16.3858,1400.0
2008-03-14 13:45:00,16.46,16.53,16.46,16.48,3300.0,16.4157,16.4855,16.4157,16.4357,3300.0
2008-03-14 13:50:00,16.47,16.48,16.41,16.42,2200.0,16.4257,16.4357,16.3659,16.3758,2200.0
2008-03-14 13:55:00,16.41,16.41,16.3,16.3,3100.0,16.3659,16.3659,16.2561,16.2561,3100.0
2008-03-14 14:00:00,16.32,16.37,16.24,16.24,5900.0,16.2761,16.326,16.1963,16.1963,5900.0
2008-03-14 14:05:00,16.27,16.3,16.18,16.26,4500.0,16.2262,16.2561,16.1365,16.2163,4500.0
2008-03-14 14:10:00,16.24,16.24,16.16,16.2,9500.0,16.1963,16.1963,16.1165,16.1564,9500.0
2008-03-14 14:15:00,16.17,16.22,16.15,16.17,5800.0,16.1265,16.1764,16.1066,16.1265,5800.0
2008-03-14 14:20:00,16.17,16.17,16.15,16.15,5700.0,16.1265,16.1265,16.1066,16.1066,5700.0
2008-03-14 14:25:00,16.15,16.16,16.13,16.13,5200.0,16.1066,16.1165,16.0866,16.0866,5200.0
2008-03-14 14:30:00,16.13,16.21,16.12,16.15,10900.0,16.0866,16.1664,16.0766,16.1066,10900.0
2008-03-14 14:35:00,16.14,16.21,16.12,16.12,7100.0,16.0966,16.1664,16.0766,16.0766,7100.0
2008-03-14 14:40:00,16.11,16.33,16.11,16.32,5900.0,16.0667,16.2861,16.0667,16.2761,5900.0
2008-03-14 14:45:00,16.29,16.29,16.14,16.2,5400.0,16.2462,16.2462,16.0966,16.1564,5400.0
2008-03-14 14:50:00,16.21,16.21,16.13,16.17,3500.0,16.1664,16.1664,16.0866,16.1265,3500.0
2008-03-14 14:55:00,16.2,16.31,16.19,16.3,8100.0,16.1564,16.2661,16.1464,16.2561,8100.0
2008-03-14 15:00:00,16.3,16.34,16.3,16.31,20000.0,16.2561,16.296,16.2561,16.2661,20000.0
2008-03-14 15:05:00,16.3,16.37,16.3,16.37,4400.0,16.2561,16.326,16.2561,16.326,4400.0
2008-03-14 15:10:00,16.35,16.45,16.31,16.39,5500.0,16.306,16.4057,16.2661,16.3459,5500.0
2008-03-14 15:15:00,16.4,16.57,16.4,16.45,11200.0,16.3559,16.5254,16.3559,16.4057,11200.0
2008-03-14 15:20:00,16.45,16.48,16.3,16.48,8200.0,16.4057,16.4357,16.2561,16.4357,8200.0
2008-03-14 15:25:00,16.51,16.78,16.5,16.57,11300.0,16.4656,16.7349,16.4556,16.5254,11300.0
2008-03-14 15:30:00,16.59,16.59,16.35,16.44,13300.0,16.5454,16.5454,16.306,16.3958,13300.0
2008-03-14 15:35:00,16.43,16.57,16.39,16.4,10700.0,16.3858,16.5254,16.3459,16.3559,10700.0
2008-03-14 15:40:00,16.42,16.44,16.38,16.42,11600.0,16.3758,16.3958,16.3359,16.3758,11600.0
2008-03-14 15:45:00,16.42,16.68,16.42,16.66,40800.0,16.3758,16.6351,16.3758,16.6152,40800.0
2008-03-14 15:50:00,16.66,16.78,16.6,16.63,31100.0,16.6152,16.7349,16.5553,16.5853,31100.0
2008-03-14 15:55:00,16.63,16.9,16.63,16.8,114000.0,16.5853,16.8545,16.5853,16.7548,114000.0
2008-03-17 09:30:00,16.38,16.38,15.95,15.96,10000.0,16.3359,16.3359,15.9071,15.9171,10000.0
2008-03-17 09:35:00,16.17,16.17,15.96,16.03,3700.0,16.1265,16.1265,15.9171,15.9869,3700.0
2008-03-17 09:40:00,16.03,16.11,16.03,16.05,3700.0,15.9869,16.0667,15.9869,16.0068,3700.0
2008-03-17 09:45:00,16.1,16.34,16.06,16.31,7300.0,16.0567,16.296,16.0168,16.2661,7300.0
2008-03-17 09:50:00,16.31,16.58,16.31,16.52,18500.0,16.2661,16.5354,16.2661,16.4756,18500.0
2008-03-17 09:55:00,16.51,16.53,16.35,16.38,3700.0,16.4656,16.4855,16.306,16.3359,3700.0
2008-03-17 10:00:00,16.35,16.39,16.21,16.35,9100.0,16.306,16.3459,16.1664,16.306,9100.0
2008-03-17 10:05:00,16.35,16.51,16.34,16.48,4000.0,16.306,16.4656,16.296,16.4357,4000.0
2008-03-17 10:10:00,16.47,16.5,16.44,16.49,3200.0,16.4257,16.4556,16.3958,16.4456,3200.0
2008-03-17 10:15:00,16.45,16.48,16.4,16.48,4700.0,16.4057,16.4357,16.3559,16.4357,4700.0
2008-03-17 10:20:00,16.5,16.61,16.45,16.57,4800.0,16.4556,16.5653,16.4057,16.5254,4800.0
2008-03-17 10:25:00,16.61,16.68,16.55,16.55,3200.0,16.5653,16.6351,16.5055,16.5055,3200.0
2008-03-17 10:30:00,16.55,16.6,16.45,16.56,5300.0,16.5055,16.5553,16.4057,16.5154,5300.0
2008-03-17 10:35:00,16.51,16.57,16.45,16.56,9200.0,16.4656,16.5254,16.4057,16.5154,9200.0
2008-03-17 10:40:00,16.52,16.63,16.5,16.62,4800.0,16.4756,16.5853,16.4556,16.5753,4800.0
2008-03-17 10:45:00,16.54,16.54,16.4,16.44,8800.0,16.4955,16.4955,16.3559,16.3958,8800.0
2008-03-17 10:50:00,16.44,16.6,16.43,16.6,6900.0,16.3958,16.5553,16.3858,16.5553,6900.0
2008-03-17 10:55:00,16.62,16.67,16.43,16.43,8600.0,16.5753,16.6252,16.3858,16.3858,8600.0
2008-03-17 11:00:00,16.41,16.41,16.29,16.33,1900.0,16.3659,16.3659,16.2462,16.2861,1900.0
2008-03-17 11:05:00,16.31,16.33,16.2,16.2,4300.0,16.2661,16.2861,16.1564,16.1564,4300.0
2008-03-17 11:10:00,16.18,16.23,16.07,16.1,13500.0,16.1365,16.1863,16.0268,16.0567,13500.0
2008-03-17 11:15:00,16.11,16.11,15.95,16.03,6800.0,16.0667,16.0667,15.9071,15.9869,6800.0
2008-03-17 11:20:00,16.04,16.08,15.96,15.99,9500.0,15.9968,16.0367,15.9171,15.947,9500.0
2008-03-17 11:25:00,16.02,16.02,15.93,15.98,4200.0,15.9769,15.9769,15.8871,15.937,4200.0
2008-03-17 11:30:00,16.03,16.04,15.98,16.0,4500.0,15.9869,15.9968,15.937,15.957,4500.0
2008-03-17 11:35:00,16.03,16.14,16.03,16.12,3600.0,15.9869,16.0966,15.9869,16.0766,3600.0
2008-03-17 11:40:00,16.13,16.14,16.13,16.14,300.0,16.0866,16.0966,16.0866,16.0966,300.0
2008-03-17 11:45:00,16.14,16.17,16.11,16.17,2800.0,16.0966,16.1265,16.0667,16.1265,2800.0
2008-03-17 11:50:00,16.2,16.2,15.94,15.94,7000.0,16.1564,16.1564,15.8971,15.8971,7000.0
2008-03-17 11:55:00,15.96,15.96,15.88,15.91,4000.0,15.9171,15.9171,15.8373,15.8672,4000.0
2008-03-17 12:00:00,15.89,16.05,15.89,16.05,4100.0,15.8473,16.0068,15.8473,16.0068,4100.0
2008-03-17 12:05:00,16.02,16.11,15.98,16.09,4200.0,15.9769,16.0667,15.937,16.0467,4200.0
2008-03-17 12:10:00,16.09,16.1,16.08,16.1,1700.0,16.0467,16.0567,16.0367,16.0567,1700.0
2008-03-17 12:15:00,16.09,16.1,16.04,16.07,1800.0,16.0467,16.0567,15.9968,16.0268,1800.0
2008-03-17 12:20:00,16.03,16.17,16.02,16.02,7900.0,15.9869,16.1265,15.9769,15.9769,7900.0
2008-03-17 12:25:00,16.04,16.09,16.0,16.06,3500.0,15.9968,16.0467,15.957,16.0168,3500.0
2008-03-17 12:30:00,16.08,16.08,16.02,16.02,3500.0,16.0367,16.0367,15.9769,15.9769,3500.0
2008-03-17 12:35:00,16.03,16.17,16.03,16.17,2500.0,15.9869,16.1265,15.9869,16.1265,2500.0
2008-03-17 12:40:00,16.14,16.21,16.14,16.2,1700.0,16.0966,16.1664,16.0966,16.1564,1700.0
2008-03-17 12:45:00,16.22,16.24,16.15,16.24,2100.0,16.1764,16.1963,16.1066,16.1963,2100.0
2008-03-17 12:50:00,16.27,16.27,16.17,16.27,3000.0,16.2262,16.2262,16.1265,16.2262,3000.0
2008-03-17 12:55:00,16.27,16.32,16.21,16.21,1500.0,16.2262,16.2761,16.1664,16.1664,1500.0
2008-03-17 13:00:00,16.23,16.37,16.19,16.25,15000.0,16.1863,16.326,16.1464,16.2063,15000.0
2008-03-17 13:05:00,16.24,16.3,16.16,16.3,4800.0,16.1963,16.2561,16.1165,16.2561,4800.0
2008-03-17 13:10:00,16.26,16.26,16.19,16.22,2100.0,16.2163,16.2163,16.1464,16.1764,2100.0
2008-03-17 13:15:00,16.2,16.27,16.2,16.23,3700.0,16.1564,16.2262,16.1564,16.1863,3700.0
2008-03-17 13:20:00,16.28,16.28,16.19,16.21,5000.0,16.2362,16.2362,16.1464,16.1664,5000.0
2008-03-17 13:25:00,16.22,16.3,16.17,16.27,9800.0,16.1764,16.2561,16.1265,16.2262,9800.0
2008-03-17 13:30:00,16.27,16.3,16.16,16.26,12200.0,16.2262,16.2561,16.1165,16.2163,12200.0
2008-03-17 13:35:00,16.25,16.27,16.19,16.2,7300.0,16.2063,16.2262,16.1464,16.1564,7300.0
2008-03-17 13:40:00,16.25,16.27,16.21,16.27,2800.0,16.2063,16.2262,16.1664,16.2262,2800.0
2008-03-17 13:45:00,16.27,16.39,16.25,16.28,3700.0,16.2262,16.3459,16.2063,16.2362,3700.0
2008-03-17 13:50:00,16.32,16.32,16.23,16.27,2000.0,16.2761,16.2761,16.1863,16.2262,2000.0
2008-03-17 13:55:00,16.24,16.33,16.24,16.33,5100.0,16.1963,16.2861,16.1963,16.2861,5100.0
2008-03-17 14:00:00,16.32,16.34,16.2,16.34,4500.0,16.2761,16.296,16.1564,16.296,4500.0
2008-03-17 14:05:00,16.33,16.4,16.28,16.39,6300.0,16.2861,16.3559,16.2362,16.3459,6300.0
2008-03-17 14:10:00,16.39,16.39,16.2,16.2,5900.0,16.3459,16.3459,16.1564,16.1564,5900.0
2008-03-17 14:15:00,16.2,16.21,16.18,16.2,6000.0,16.1564,16.1664,16.1365,16.1564,6000.0
2008-03-17 14:20:00,16.19,16.24,16.17,16.18,8200.0,16.1464,16.1963,16.1265,16.1365,8200.0
2008-03-17 14:25:00,16.17,16.18,16.12,16.17,2300.0,16.1265,16.1365,16.0766,16.1265,2300.0
2008-03-17 14:30:00,16.17,16.19,16.08,16.14,2800.0,16.1265,16.1464,16.0367,16.0966,2800.0
2008-03-17 14:35:00,16.1,16.16,16.09,16.15,4900.0,16.0567,16.1165,16.0467,16.1066,4900.0
2008-03-17 14:40:00,16.16,16.23,16.14,16.17,5900.0,16.1165,16.1863,16.0966,16.1265,5900.0
2008-03-17 14:45:00,16.2,16.21,16.1,16.13,2700.0,16.1564,16.1664,16.0567,16.0866,2700.0
2008-03-17 14:50:00,16.15,16.31,16.09,16.23,25600.0,16.1066,16.2661,16.0467,16.1863,25600.0
2008-03-17 14:55:00,16.22,16.38,16.19,16.3,6800.0,16.1764,16.3359,16.1464,16.2561,6800.0
2008-03-17 15:00:00,16.28,16.44,16.26,16.35,7900.0,16.2362,16.3958,16.2163,16.306,7900.0
2008-03-17 15:05:00,16.39,16.48,16.34,16.38,11700.0,16.3459,16.4357,16.296,16.3359,11700.0
2008-03-17 15:10:00,16.4,16.42,16.33,16.38,8100.0,16.3559,16.3758,16.2861,16.3359,8100.0
2008-03-17 15:15:00,16.38,16.44,16.35,16.43,5000.0,16.3359,16.3958,16.306,16.3858,5000.0
2008-03-17 15:20:00,16.43,16.52,16.4,16.51,16600.0,16.3858,16.4756,16.3559,16.4656,16600.0
2008-03-17 15:25:00,16.51,16.55,16.42,16.42,19600.0,16.4656,16.5055,16.3758,16.3758,19600.0
2008-03-17 15:30:00,16.43,16.5,16.33,16.5,15400.0,16.3858,16.4556,16.2861,16.4556,15400.0
2008-03-17 15:35:00,16.5,16.5,16.38,16.41,16500.0,16.4556,16.4556,16.3359,16.3659,16500.0
2008-03-17 15:40:00,16.43,16.5,16.42,16.48,19500.0,16.3858,16.4556,16.3758,16.4357,19500.0
2008-03-17 15:45:00,16.46,16.5,16.39,16.46,34000.0,16.4157,16.4556,16.3459,16.4157,34000.0
2008-03-17 15:50:00,16.45,16.47,16.42,16.45,23800.0,16.4057,16.4257,16.3758,16.4057,23800.0
2008-03-17 15:55:00,16.46,16.48,16.42,16.44,65200.0,16.4157,16.4357,16.3758,16.3958,65200.0
2008-03-18 09:30:00,16.85,17.21,16.8,16.88,15500.0,16.8047,17.1637,16.7548,16.8346,15500.0
2008-03-18 09:35:00,16.88,17.16,16.72,16.97,4300.0,16.8346,17.1138,16.675,16.9243,4300.0
2008-03-18 09:40:00,17.05,17.15,17.02,17.09,6800.0,17.0041,17.1039,16.9742,17.044,6800.0
2008-03-18 09:45:00,17.09,17.2,17.01,17.1,13700.0,17.044,17.1537,16.9642,17.054,13700.0
2008-03-18 09:50:00,17.1,17.11,16.98,16.98,13800.0,17.054,17.064,16.9343,16.9343,13800.0
2008-03-18 09:55:00,16.96,16.98,16.92,16.96,10800.0,16.9144,16.9343,16.8745,16.9144,10800.0
2008-03-18 10:00:00,16.97,16.97,16.92,16.92,4200.0,16.9243,16.9243,16.8745,16.8745,4200.0
2008-03-18 10:05:00,16.92,16.98,16.88,16.88,8600.0,16.8745,16.9343,16.8346,16.8346,8600.0
2008-03-18 10:10:00,16.86,16.87,16.76,16.76,6400.0,16.8146,16.8246,16.7149,16.7149,6400.0
2008-03-18 10:15:00,16.76,16.76,16.7,16.75,6500.0,16.7149,16.7149,16.6551,16.7049,6500.0
2008-03-18 10:20:00,16.72,16.81,16.72,16.77,6200.0,16.675,16.7648,16.675,16.7249,6200.0
2008-03-18 10:25:00,16.75,16.81,16.75,16.79,4800.0,16.7049,16.7648,16.7049,16.7448,4800.0
2008-03-18 10:30:00,16.8,16.84,16.76,16.81,6900.0,16.7548,16.7947,16.7149,16.7648,6900.0
2008-03-18 10:35:00,16.81,16.89,16.8,16.89,5100.0,16.7648,16.8446,16.7548,16.8446,5100.0
2008-03-18 10:40:00,16.89,16.94,16.89,16.94,2600.0,16.8446,16.8944,16.8446,16.8944,2600.0
2008-03-18 10:45:00,16.92,16.93,16.87,16.93,4600.0,16.8745,16.8845,16.8246,16.8845,4600.0
2008-03-18 10:50:00,16.92,17.03,16.9,17.0,9800.0,16.8745,16.9842,16.8545,16.9543,9800.0
2008-03-18 10:55:00,17.0,17.03,16.99,17.03,4700.0,16.9543,16.9842,16.9443,16.9842,4700.0
2008-03-18 11:00:00,17.01,17.04,16.94,17.01,9300.0,16.9642,16.9942,16.8944,16.9642,9300.0
2008-03-18 11:05:00,17.01,17.03,16.99,17.0,8300.0,16.9642,16.9842,16.9443,16.9543,8300.0
2008-03-18 11:10:00,16.97,17.05,16.96,17.02,9600.0,16.9243,17.0041,16.9144,16.9742,9600.0
2008-03-18 11:15:00,17.01,17.02,16.85,16.85,7900.0,16.9642,16.9742,16.8047,16.8047,7900.0
2008-03-18 11:20:00,16.85,16.86,16.79,16.81,6000.0,16.8047,16.8146,16.7448,16.7648,6000.0
2008-03-18 11:25:00,16.79,16.8,16.73,16.76,7400.0,16.7448,16.7548,16.685,16.7149,7400.0
2008-03-18 11:30:00,16.74,16.76,16.69,16.73,4700.0,16.695,16.7149,16.6451,16.685,4700.0
2008-03-18 11:35:00,16.72,16.75,16.72,16.75,1400.0,16.675,16.7049,16.675,16.7049,1400.0
2008-03-18 11:40:00,16.75,16.77,16.73,16.77,3500.0,16.7049,16.7249,16.685,16.7249,3500.0
2008-03-18 11:45:00,16.77,16.79,16.76,16.77,3900.0,16.7249,16.7448,16.7149,16.7249,3900.0
2008-03-18 11:50:00,16.74,16.82,16.74,16.82,3300.0,16.695,16.7747,16.695,16.7747,3300.0
2008-03-18 11:55:00,16.79,16.82,16.73,16.8,4000.0,16.7448,16.7747,16.685,16.7548,4000.0
2008-03-18 12:00:00,16.79,16.79,16.75,16.77,3200.0,16.7448,16.7448,16.7049,16.7249,3200.0
2008-03-18 12:05:00,16.76,16.78,16.76,16.78,3900.0,16.7149,16.7349,16.7149,16.7349,3900.0
2008-03-18 12:10:00,16.76,16.76,16.7,16.71,3600.0,16.7149,16.7149,16.6551,16.665,3600.0
2008-03-18 12:15:00,16.72,16.75,16.68,16.72,4900.0,16.675,16.7049,16.6351,16.675,4900.0
2008-03-18 12:20:00,16.71,16.77,16.71,16.77,2300.0,16.665,16.7249,16.665,16.7249,2300.0
2008-03-18 12:25:00,16.77,16.77,16.72,16.74,4300.0,16.7249,16.7249,16.675,16.695,4300.0
2008-03-18 12:30:00,16.73,16.75,16.73,16.73,1600.0,16.685,16.7049,16.685,16.685,1600.0
2008-03-18 12:35:00,16.74,16.77,16.73,16.77,3700.0,16.695,16.7249,16.685,16.7249,3700.0
2008-03-18 12:40:00,16.75,16.76,16.72,16.75,7300.0,16.7049,16.7149,16.675,16.7049,7300.0
2008-03-18 12:45:00,16.76,16.78,16.73,16.73,3000.0,16.7149,16.7349,16.685,16.685,3000.0
2008-03-18 12:50:00,16.73,16.78,16.7,16.78,4300.0,16.685,16.7349,16.6551,16.7349,4300.0
2008-03-18 12:55:00,16.78,16.79,16.75,16.76,5400.0,16.7349,16.7448,16.7049,16.7149,5400.0
2008-03-18 13:00:00,16.77,16.79,16.68,16.68,10800.0,16.7249,16.7448,16.6351,16.6351,10800.0
2008-03-18 13:05:00,16.68,16.68,16.62,16.65,1500.0,16.6351,16.6351,16.5753,16.6052,1500.0
2008-03-18 13:10:00,16.65,16.73,16.63,16.73,5100.0,16.6052,16.685,16.5853,16.685,5100.0
2008-03-18 13:15:00,16.72,16.76,16.7,16.75,5900.0,16.675,16.7149,16.6551,16.7049,5900.0
2008-03-18 13:20:00,16.72,16.73,16.66,16.67,4100.0,16.675,16.685,16.6152,16.6252,4100.0
2008-03-18 13:25:00,16.69,16.69,16.6,16.65,4500.0,16.6451,16.6451,16.5553,16.6052,4500.0
2008-03-18 13:30:00,16.66,16.74,16.66,16.74,3200.0,16.6152,16.695,16.6152,16.695,3200.0
2008-03-18 13:35:00,16.73,16.8,16.72,16.78,8500.0,16.685,16.7548,16.675,16.7349,8500.0
2008-03-18 13:40:00,16.77,16.78,16.75,16.75,2100.0,16.7249,16.7349,16.7049,16.7049,2100.0
2008-03-18 13:45:00,16.75,16.75,16.64,16.65,5000.0,16.7049,16.7049,16.5952,16.6052,5000.0
2008-03-18 13:50:00,16.65,16.66,16.59,16.59,5800.0,16.6052,16.6152,16.5454,16.5454,5800.0
2008-03-18 13:55:00,16.56,16.57,16.54,16.55,4500.0,16.5154,16.5254,16.4955,16.5055,4500.0
2008-03-18 14:00:00,16.55,16.65,16.53,16.65,7900.0,16.5055,16.6052,16.4855,16.6052,7900.0
2008-03-18 14:05:00,16.63,16.71,16.63,16.66,7100.0,16.5853,16.665,16.5853,16.6152,7100.0
2008-03-18 14:10:00,16.66,16.73,16.58,16.67,11700.0,16.6152,16.685,16.5354,16.6252,11700.0
2008-03-18 14:15:00,16.63,16.75,16.47,16.75,26800.0,16.5853,16.7049,16.4257,16.7049,26800.0
2008-03-18 14:20:00,16.71,16.78,16.7,16.76,14400.0,16.665,16.7349,16.6551,16.7149,14400.0
2008-03-18 14:25:00,16.75,16.78,16.67,16.7,24000.0,16.7049,16.7349,16.6252,16.6551,24000.0
2008-03-18 14:30:00,16.66,16.71,16.58,16.69,21500.0,16.6152,16.665,16.5354,16.6451,21500.0
2008-03-18 14:35:00,16.7,16.75,16.68,16.71,17900.0,16.6551,16.7049,16.6351,16.665,17900.0
2008-03-18 14:40:00,16.74,16.83,16.73,16.8,17200.0,16.695,16.7847,16.685,16.7548,17200.0
2008-03-18 14:45:00,16.8,16.89,16.8,16.89,15400.0,16.7548,16.8446,16.7548,16.8446,15400.0
2008-03-18 14:50:00,16.89,17.01,16.86,17.01,28400.0,16.8446,16.9642,16.8146,16.9642,28400.0
2008-03-18 14:55:00,17.01,17.08,16.95,17.08,29300.0,16.9642,17.0341,16.9044,17.0341,29300.0
2008-03-18 15:00:00,17.08,17.12,17.04,17.12,17700.0,17.0341,17.0739,16.9942,17.0739,17700.0
2008-03-18 15:05:00,17.13,17.15,17.11,17.15,12100.0,17.0839,17.1039,17.064,17.1039,12100.0
2008-03-18 15:10:00,17.14,17.2,17.14,17.17,15400.0,17.0939,17.1537,17.0939,17.1238,15400.0
2008-03-18 15:15:00,17.19,17.24,17.18,17.24,12100.0,17.1438,17.1936,17.1338,17.1936,12100.0
2008-03-18 15:20:00,17.23,17.34,17.23,17.34,30100.0,17.1836,17.2934,17.1836,17.2934,30100.0
2008-03-18 15:25:00,17.34,17.36,17.32,17.35,27600.0,17.2934,17.3133,17.2734,17.3033,27600.0
2008-03-18 15:30:00,17.36,17.44,17.34,17.4,24200.0,17.3133,17.3931,17.2934,17.3532,24200.0
2008-03-18 15:35:00,17.4,17.5,17.39,17.49,22000.0,17.3532,17.4529,17.3432,17.4429,22000.0
2008-03-18 15:40:00,17.5,17.59,17.49,17.57,19900.0,17.4529,17.5427,17.4429,17.5227,19900.0
2008-03-18 15:45:00,17.57,17.58,17.38,17.38,17200.0,17.5227,17.5327,17.3332,17.3332,17200.0
2008-03-18 15:50:00,17.36,17.42,17.35,17.35,27200.0,17.3133,17.3731,17.3033,17.3033,27200.0
2008-03-18 15:55:00,17.37,17.43,17.34,17.39,28700.0,17.3233,17.3831,17.2934,17.3432,28700.0
2008-03-19 09:30:00,17.56,17.56,17.33,17.56,8400.0,17.5128,17.5128,17.2834,17.5128,8400.0
2008-03-19 09:35:00,17.56,17.79,17.56,17.75,10600.0,17.5128,17.7421,17.5128,17.7022,10600.0
2008-03-19 09:40:00,17.79,17.85,17.73,17.83,6800.0,17.7421,17.802,17.6823,17.782,6800.0
2008-03-19 09:45:00,17.83,17.89,17.78,17.83,3000.0,17.782,17.8419,17.7322,17.782,3000.0
2008-03-19 09:50:00,17.79,17.85,17.73,17.81,5100.0,17.7421,17.802,17.6823,17.7621,5100.0
2008-03-19 09:55:00,17.79,17.79,17.63,17.68,4500.0,17.7421,17.7421,17.5826,17.6324,4500.0
2008-03-19 10:00:00,17.62,17.63,17.52,17.57,5900.0,17.5726,17.5826,17.4729,17.5227,5900.0
2008-03-19 10:05:00,17.57,17.57,17.43,17.46,4000.0,17.5227,17.5227,17.3831,17.413,4000.0
2008-03-19 10:10:00,17.45,17.47,17.39,17.45,2300.0,17.4031,17.423,17.3432,17.4031,2300.0
2008-03-19 10:15:00,17.47,17.47,17.33,17.33,8400.0,17.423,17.423,17.2834,17.2834,8400.0
2008-03-19 10:20:00,17.36,17.43,17.24,17.24,8300.0,17.3133,17.3831,17.1936,17.1936,8300.0
2008-03-19 10:25:00,17.24,17.32,17.17,17.19,4300.0,17.1936,17.2734,17.1238,17.1438,4300.0
2008-03-19 10:30:00,17.22,17.23,17.16,17.2,5800.0,17.1737,17.1836,17.1138,17.1537,5800.0
2008-03-19 10:35:00,17.2,17.28,17.19,17.28,3900.0,17.1537,17.2335,17.1438,17.2335,3900.0
2008-03-19 10:40:00,17.25,17.31,17.24,17.24,2300.0,17.2036,17.2634,17.1936,17.1936,2300.0
2008-03-19 10:45:00,17.24,17.25,17.17,17.24,3600.0,17.1936,17.2036,17.1238,17.1936,3600.0
2008-03-19 10:50:00,17.2,17.31,17.2,17.31,3100.0,17.1537,17.2634,17.1537,17.2634,3100.0
2008-03-19 10:55:00,17.33,17.33,17.28,17.28,2500.0,17.2834,17.2834,17.2335,17.2335,2500.0
2008-03-19 11:00:00,17.28,17.3,17.26,17.29,2500.0,17.2335,17.2535,17.2136,17.2435,2500.0
2008-03-19 11:05:00,17.31,17.33,17.3,17.31,1500.0,17.2634,17.2834,17.2535,17.2634,1500.0
2008-03-19 11:10:00,17.32,17.32,17.25,17.27,4000.0,17.2734,17.2734,17.2036,17.2235,4000.0
2008-03-19 11:15:00,17.29,17.29,17.23,17.26,2700.0,17.2435,17.2435,17.1836,17.2136,2700.0
2008-03-19 11:20:00,17.23,17.23,17.12,17.17,6000.0,17.1836,17.1836,17.0739,17.1238,6000.0
2008-03-19 11:25:00,17.15,17.15,17.11,17.15,4000.0,17.1039,17.1039,17.064,17.1039,4000.0
2008-03-19 11:30:00,17.14,17.15,17.03,17.08,6500.0,17.0939,17.1039,16.9842,17.0341,6500.0
2008-03-19 11:35:00,17.11,17.12,17.06,17.08,3700.0,17.064,17.0739,17.0141,17.0341,3700.0
2008-03-19 11:40:00,17.1,17.15,17.1,17.13,2100.0,17.054,17.1039,17.054,17.0839,2100.0
2008-03-19 11:45:00,17.14,17.14,17.1,17.12,3000.0,17.0939,17.0939,17.054,17.0739,3000.0
2008-03-19 11:50:00,17.1,17.11,17.07,17.09,3000.0,17.054,17.064,17.0241,17.044,3000.0
2008-03-19 11:55:00,17.09,17.11,17.0,17.0,3800.0,17.044,17.064,16.9543,16.9543,3800.0
2008-03-19 12:00:00,17.01,17.03,16.94,16.95,6700.0,16.9642,16.9842,16.8944,16.9044,6700.0
2008-03-19 12:05:00,16.94,16.96,16.94,16.96,500.0,16.8944,16.9144,16.8944,16.9144,500.0
2008-03-19 12:10:00,16.98,16.98,16.93,16.96,1200.0,16.9343,16.9343,16.8845,16.9144,1200.0
2008-03-19 12:15:00,16.94,17.0,16.87,16.97,5200.0,16.8944,16.9543,16.8246,16.9243,5200.0
2008-03-19 12:20:00,16.97,16.99,16.92,16.93,4800.0,16.9243,16.9443,16.8745,16.8845,4800.0
2008-03-19 12:25:00,16.92,16.94,16.9,16.9,2000.0,16.8745,16.8944,16.8545,16.8545,2000.0
2008-03-19 12:30:00,16.9,16.94,16.9,16.94,600.0,16.8545,16.8944,16.8545,16.8944,600.0
2008-03-19 12:35:00,16.9,16.9,16.81,16.82,6900.0,16.8545,16.8545,16.7648,16.7747,6900.0
2008-03-19 12:40:00,16.82,16.82,16.77,16.8,2900.0,16.7747,16.7747,16.7249,16.7548,2900.0
2008-03-19 12:45:00,16.81,16.82,16.79,16.81,3900.0,16.7648,16.7747,16.7448,16.7648,3900.0
2008-03-19 12:50:00,16.81,16.9,16.79,16.89,4800.0,16.7648,16.8545,16.7448,16.8446,4800.0
2008-03-19 12:55:00,16.9,16.91,16.84,16.86,2700.0,16.8545,16.8645,16.7947,16.8146,2700.0
2008-03-19 13:00:00,16.83,16.9,16.83,16.9,2900.0,16.7847,16.8545,16.7847,16.8545,2900.0
2008-03-19 13:05:00,16.9,16.92,16.81,16.88,8800.0,16.8545,16.8745,16.7648,16.8346,8800.0
2008-03-19 13:10:00,16.89,16.89,16.84,16.84,3100.0,16.8446,16.8446,16.7947,16.7947,3100.0
2008-03-19 13:15:00,16.84,16.86,16.82,16.84,3600.0,16.7947,16.8146,16.7747,16.7947,3600.0
2008-03-19 13:20:00,16.85,16.95,16.81,16.9,5100.0,16.8047,16.9044,16.7648,16.8545,5100.0
2008-03-19 13:25:00,16.9,16.91,16.81,16.85,10500.0,16.8545,16.8645,16.7648,16.8047,10500.0
2008-03-19 13:30:00,16.86,16.87,16.81,16.82,5300.0,16.8146,16.8246,16.7648,16.7747,5300.0
2008-03-19 13:35:00,16.82,16.82,16.73,16.75,6400.0,16.7747,16.7747,16.685,16.7049,6400.0
2008-03-19 13:40:00,16.75,16.81,16.72,16.79,12300.0,16.7049,16.7648,16.675,16.7448,12300.0
2008-03-19 13:45:00,16.79,16.83,16.77,16.79,4000.0,16.7448,16.7847,16.7249,16.7448,4000.0
2008-03-19 13:50:00,16.78,16.79,16.72,16.77,8400.0,16.7349,16.7448,16.675,16.7249,8400.0
2008-03-19 13:55:00,16.75,16.81,16.72,16.8,8800.0,16.7049,16.7648,16.675,16.7548,8800.0
2008-03-19 14:00:00,16.8,16.84,16.76,16.77,5100.0,16.7548,16.7947,16.7149,16.7249,5100.0
2008-03-19 14:05:00,16.73,16.75,16.68,16.74,3300.0,16.685,16.7049,16.6351,16.695,3300.0
2008-03-19 14:10:00,16.76,16.82,16.75,16.8,1700.0,16.7149,16.7747,16.7049,16.7548,1700.0
2008-03-19 14:15:00,16.83,16.83,16.7,16.72,7000.0,16.7847,16.7847,16.6551,16.675,7000.0
2008-03-19 14:20:00,16.73,16.88,16.73,16.84,4000.0,16.685,16.8346,16.685,16.7947,4000.0
2008-03-19 14:25:00,16.87,16.87,16.81,16.81,5300.0,16.8246,16.8246,16.7648,16.7648,5300.0
2008-03-19 14:30:00,16.79,16.83,16.76,16.77,4600.0,16.7448,16.7847,16.7149,16.7249,4600.0
2008-03-19 14:35:00,16.75,16.8,16.71,16.74,4400.0,16.7049,16.7548,16.665,16.695,4400.0
2008-03-19 14:40:00,16.73,16.73,16.68,16.71,5100.0,16.685,16.685,16.6351,16.665,5100.0
2008-03-19 14:45:00,16.74,16.76,16.72,16.73,2700.0,16.695,16.7149,16.675,16.685,2700.0
2008-03-19 14:50:00,16.74,16.79,16.74,16.79,7300.0,16.695,16.7448,16.695,16.7448,7300.0
2008-03-19 14:55:00,16.81,16.9,16.8,16.88,9100.0,16.7648,16.8545,16.7548,16.8346,9100.0
2008-03-19 15:00:00,16.89,16.99,16.88,16.99,13000.0,16.8446,16.9443,16.8346,16.9443,13000.0
2008-03-19 15:05:00,16.99,17.04,16.97,16.97,16600.0,16.9443,16.9942,16.9243,16.9243,16600.0
2008-03-19 15:10:00,16.97,17.14,16.96,17.1,13900.0,16.9243,17.0939,16.9144,17.054,13900.0
2008-03-19 15:15:00,17.1,17.18,17.09,17.15,13900.0,17.054,17.1338,17.044,17.1039,13900.0
2008-03-19 15:20:00,17.14,17.16,17.05,17.06,12900.0,17.0939,17.1138,17.0041,17.0141,12900.0
2008-03-19 15:25:00,17.08,17.22,17.08,17.18,15600.0,17.0341,17.1737,17.0341,17.1338,15600.0
2008-03-19 15:30:00,17.17,17.24,17.13,17.14,16300.0,17.1238,17.1936,17.0839,17.0939,16300.0
2008-03-19 15:35:00,17.12,17.16,17.09,17.13,14500.0,17.0739,17.1138,17.044,17.0839,14500.0
2008-03-19 15:40:00,17.14,17.25,17.14,17.25,24600.0,17.0939,17.2036,17.0939,17.2036,24600.0
2008-03-19 15:45:00,17.23,17.25,17.13,17.13,21700.0,17.1836,17.2036,17.0839,17.0839,21700.0
2008-03-19 15:50:00,17.13,17.28,17.13,17.16,33800.0,17.0839,17.2335,17.0839,17.1138,33800.0
2008-03-19 15:55:00,17.17,17.22,17.13,17.14,33600.0,17.1238,17.1737,17.0839,17.0939,33600.0
2008-03-20 09:30:00,17.32,17.32,16.78,16.8,646600.0,17.2734,17.2734,16.7349,16.7548,646600.0
2008-03-20 09:35:00,16.96,17.21,16.79,17.03,7700.0,16.9144,17.1637,16.7448,16.9842,7700.0
2008-03-20 09:40:00,17.05,17.08,16.95,16.95,2600.0,17.0041,17.0341,16.9044,16.9044,2600.0
2008-03-20 09:45:00,16.91,17.17,16.84,17.16,15900.0,16.8645,17.1238,16.7947,17.1138,15900.0
2008-03-20 09:50:00,16.98,17.12,16.98,17.12,4900.0,16.9343,17.0739,16.9343,17.0739,4900.0
2008-03-20 09:55:00,17.1,17.16,16.99,17.12,4600.0,17.054,17.1138,16.9443,17.0739,4600.0
2008-03-20 10:00:00,17.12,17.34,17.1,17.14,7400.0,17.0739,17.2934,17.054,17.0939,7400.0
2008-03-20 10:05:00,17.09,17.25,17.01,17.12,8800.0,17.044,17.2036,16.9642,17.0739,8800.0
2008-03-20 10:10:00,17.13,17.13,16.97,16.97,4900.0,17.0839,17.0839,16.9243,16.9243,4900.0
2008-03-20 10:15:00,16.96,17.02,16.95,16.96,5300.0,16.9144,16.9742,16.9044,16.9144,5300.0
2008-03-20 10:20:00,16.92,17.2,16.9,17.08,9600.0,16.8745,17.1537,16.8545,17.0341,9600.0
2008-03-20 10:25:00,17.06,17.06,17.01,17.03,1800.0,17.0141,17.0141,16.9642,16.9842,1800.0
2008-03-20 10:30:00,17.0,17.06,17.0,17.02,6500.0,16.9543,17.0141,16.9543,16.9742,6500.0
2008-03-20 10:35:00,17.02,17.04,16.87,16.9,11100.0,16.9742,16.9942,16.8246,16.8545,11100.0
2008-03-20 10:40:00,16.91,16.93,16.85,16.92,5700.0,16.8645,16.8845,16.8047,16.8745,5700.0
2008-03-20 10:45:00,16.89,16.91,16.8,16.86,9000.0,16.8446,16.8645,16.7548,16.8146,9000.0
2008-03-20 10:50:00,16.86,17.02,16.82,17.0,7500.0,16.8146,16.9742,16.7747,16.9543,7500.0
2008-03-20 10:55:00,16.95,17.03,16.95,17.02,1200.0,16.9044,16.9842,16.9044,16.9742,1200.0
2008-03-20 11:00:00,17.01,17.02,16.95,16.98,1900.0,16.9642,16.9742,16.9044,16.9343,1900.0
2008-03-20 11:05:00,16.99,17.04,16.99,17.03,1600.0,16.9443,16.9942,16.9443,16.9842,1600.0
2008-03-20 11:10:00,17.03,17.03,17.01,17.01,200.0,16.9842,16.9842,16.9642,16.9642,200.0
2008-03-20 11:15:00,17.03,17.21,17.03,17.21,2400.0,16.9842,17.1637,16.9842,17.1637,2400.0
2008-03-20 11:20:00,17.23,17.29,17.16,17.24,4900.0,17.1836,17.2435,17.1138,17.1936,4900.0
2008-03-20 11:25:00,17.2,17.26,17.14,17.26,3500.0,17.1537,17.2136,17.0939,17.2136,3500.0
2008-03-20 11:30:00,17.25,17.36,17.24,17.35,4200.0,17.2036,17.3133,17.1936,17.3033,4200.0
2008-03-20 11:35:00,17.36,17.36,17.24,17.24,4100.0,17.3133,17.3133,17.1936,17.1936,4100.0
2008-03-20 11:40:00,17.26,17.26,17.21,17.26,4600.0,17.2136,17.2136,17.1637,17.2136,4600.0
2008-03-20 11:45:00,17.28,17.31,17.26,17.27,2900.0,17.2335,17.2634,17.2136,17.2235,2900.0
2008-03-20 11:50:00,17.26,17.26,17.16,17.25,3500.0,17.2136,17.2136,17.1138,17.2036,3500.0
2008-03-20 11:55:00,17.25,17.3,17.25,17.3,800.0,17.2036,17.2535,17.2036,17.2535,800.0
2008-03-20 12:00:00,17.3,17.4,17.29,17.33,5100.0,17.2535,17.3532,17.2435,17.2834,5100.0
2008-03-20 12:05:00,17.32,17.35,17.29,17.32,6100.0,17.2734,17.3033,17.2435,17.2734,6100.0
2008-03-20 12:10:00,17.3,17.3,17.25,17.25,1600.0,17.2535,17.2535,17.2036,17.2036,1600.0
2008-03-20 12:15:00,17.28,17.35,17.26,17.34,3100.0,17.2335,17.3033,17.2136,17.2934,3100.0
2008-03-20 12:20:00,17.34,17.34,17.18,17.19,3300.0,17.2934,17.2934,17.1338,17.1438,3300.0
2008-03-20 12:25:00,17.21,17.26,17.21,17.23,3000.0,17.1637,17.2136,17.1637,17.1836,3000.0
2008-03-20 12:30:00,17.23,17.36,17.23,17.3,7700.0,17.1836,17.3133,17.1836,17.2535,7700.0
2008-03-20 12:35:00,17.27,17.27,17.19,17.19,2600.0,17.2235,17.2235,17.1438,17.1438,2600.0
2008-03-20 12:40:00,17.18,17.25,17.17,17.22,6100.0,17.1338,17.2036,17.1238,17.1737,6100.0
2008-03-20 12:45:00,17.23,17.25,17.21,17.24,3300.0,17.1836,17.2036,17.1637,17.1936,3300.0
2008-03-20 12:50:00,17.24,17.26,17.18,17.18,6300.0,17.1936,17.2136,17.1338,17.1338,6300.0
2008-03-20 12:55:00,17.22,17.27,17.2,17.22,4400.0,17.1737,17.2235,17.1537,17.1737,4400.0
2008-03-20 13:00:00,17.2,17.27,17.2,17.25,2500.0,17.1537,17.2235,17.1537,17.2036,2500.0
2008-03-20 13:05:00,17.23,17.26,17.22,17.25,3900.0,17.1836,17.2136,17.1737,17.2036,3900.0
2008-03-20 13:10:00,17.24,17.26,17.22,17.22,1200.0,17.1936,17.2136,17.1737,17.1737,1200.0
2008-03-20 13:15:00,17.21,17.21,17.18,17.21,1100.0,17.1637,17.1637,17.1338,17.1637,1100.0
2008-03-20 13:20:00,17.19,17.19,17.14,17.15,5900.0,17.1438,17.1438,17.0939,17.1039,5900.0
2008-03-20 13:25:00,17.15,17.15,17.1,17.1,3800.0,17.1039,17.1039,17.054,17.054,3800.0
2008-03-20 13:30:00,17.09,17.13,17.08,17.12,7900.0,17.044,17.0839,17.0341,17.0739,7900.0
2008-03-20 13:35:00,17.13,17.13,17.09,17.12,5900.0,17.0839,17.0839,17.044,17.0739,5900.0
2008-03-20 13:40:00,17.12,17.15,17.06,17.14,6400.0,17.0739,17.1039,17.0141,17.0939,6400.0
2008-03-20 13:45:00,17.14,17.18,17.08,17.14,10400.0,17.0939,17.1338,17.0341,17.0939,10400.0
2008-03-20 13:50:00,17.14,17.16,17.11,17.16,4500.0,17.0939,17.1138,17.064,17.1138,4500.0
2008-03-20 13:55:00,17.16,17.17,17.14,17.16,3400.0,17.1138,17.1238,17.0939,17.1138,3400.0
2008-03-20 14:00:00,17.16,17.17,17.1,17.14,7400.0,17.1138,17.1238,17.054,17.0939,7400.0
2008-03-20 14:05:00,17.15,17.17,17.08,17.11,4100.0,17.1039,17.1238,17.0341,17.064,4100.0
2008-03-20 14:10:00,17.15,17.17,17.07,17.16,5100.0,17.1039,17.1238,17.0241,17.1138,5100.0
2008-03-20 14:15:00,17.15,17.17,17.08,17.11,7800.0,17.1039,17.1238,17.0341,17.064,7800.0
2008-03-20 14:20:00,17.09,17.16,17.09,17.15,6700.0,17.044,17.1138,17.044,17.1039,6700.0
2008-03-20 14:25:00,17.15,17.17,17.14,17.16,5300.0,17.1039,17.1238,17.0939,17.1138,5300.0
2008-03-20 14:30:00,17.17,17.32,17.15,17.3,5000.0,17.1238,17.2734,17.1039,17.2535,5000.0
2008-03-20 14:35:00,17.32,17.35,17.3,17.3,9700.0,17.2734,17.3033,17.2535,17.2535,9700.0
2008-03-20 14:40:00,17.29,17.31,17.18,17.22,10300.0,17.2435,17.2634,17.1338,17.1737,10300.0
2008-03-20 14:45:00,17.21,17.26,17.2,17.26,6800.0,17.1637,17.2136,17.1537,17.2136,6800.0
2008-03-20 14:50:00,17.28,17.36,17.27,17.35,6200.0,17.2335,17.3133,17.2235,17.3033,6200.0
2008-03-20 14:55:00,17.35,17.48,17.34,17.48,14600.0,17.3033,17.433,17.2934,17.433,14600.0
2008-03-20 15:00:00,17.48,17.48,17.43,17.45,6700.0,17.433,17.433,17.3831,17.4031,6700.0
2008-03-20 15:05:00,17.46,17.47,17.4,17.43,11500.0,17.413,17.423,17.3532,17.3831,11500.0
2008-03-20 15:10:00,17.43,17.48,17.42,17.45,3700.0,17.3831,17.433,17.3731,17.4031,3700.0
2008-03-20 15:15:00,17.46,17.49,17.44,17.46,4600.0,17.413,17.4429,17.3931,17.413,4600.0
2008-03-20 15:20:00,17.46,17.5,17.41,17.46,8100.0,17.413,17.4529,17.3632,17.413,8100.0
2008-03-20 15:25:00,17.45,17.45,17.35,17.42,4000.0,17.4031,17.4031,17.3033,17.3731,4000.0
2008-03-20 15:30:00,17.43,17.45,17.37,17.45,6600.0,17.3831,17.4031,17.3233,17.4031,6600.0
2008-03-20 15:35:00,17.43,17.45,17.31,17.34,12700.0,17.3831,17.4031,17.2634,17.2934,12700.0
2008-03-20 15:40:00,17.32,17.37,17.29,17.34,14800.0,17.2734,17.3233,17.2435,17.2934,14800.0
2008-03-20 15:45:00,17.34,17.48,17.33,17.45,7400.0,17.2934,17.433,17.2834,17.4031,7400.0
2008-03-20 15:50:00,17.45,17.55,17.45,17.55,15000.0,17.4031,17.5028,17.4031,17.5028,15000.0
2008-03-20 15:55:00,17.53,17.71,17.52,17.71,77800.0,17.4828,17.6624,17.4729,17.6624,77800.0
2008-03-24 09:30:00,17.69,17.73,17.4,17.63,12300.0,17.6424,17.6823,17.3532,17.5826,12300.0
2008-03-24 09:35:00,17.66,17.88,17.61,17.82,10300.0,17.6125,17.8319,17.5626,17.7721,10300.0
2008-03-24 09:40:00,17.86,18.09,17.85,18.09,8600.0,17.812,18.0413,17.802,18.0413,8600.0
2008-03-24 09:45:00,18.05,18.24,17.98,18.2,11800.0,18.0014,18.1909,17.9316,18.151,11800.0
2008-03-24 09:50:00,18.23,18.49,18.23,18.48,13500.0,18.181,18.4403,18.181,18.4303,13500.0
2008-03-24 09:55:00,18.45,18.46,18.32,18.45,8900.0,18.4004,18.4103,18.2707,18.4004,8900.0
2008-03-24 10:00:00,18.46,18.7,18.46,18.7,11600.0,18.4103,18.6497,18.4103,18.6497,11600.0
2008-03-24 10:05:00,18.67,18.74,18.65,18.72,13700.0,18.6198,18.6896,18.5998,18.6696,13700.0
2008-03-24 10:10:00,18.68,18.85,18.54,18.8,11400.0,18.6297,18.7993,18.4901,18.7494,11400.0
2008-03-24 10:15:00,18.77,18.89,18.74,18.83,11000.0,18.7195,18.8392,18.6896,18.7793,11000.0
2008-03-24 10:20:00,18.83,18.83,18.77,18.8,5500.0,18.7793,18.7793,18.7195,18.7494,5500.0
2008-03-24 10:25:00,18.83,19.0,18.83,18.88,11100.0,18.7793,18.9489,18.7793,18.8292,11100.0
2008-03-24 10:30:00,18.88,18.98,18.73,18.98,17000.0,18.8292,18.9289,18.6796,18.9289,17000.0
2008-03-24 10:35:00,18.95,18.98,18.89,18.91,8200.0,18.899,18.9289,18.8392,18.8591,8200.0
2008-03-24 10:40:00,18.98,19.14,18.95,19.12,10400.0,18.9289,19.0885,18.899,19.0686,10400.0
2008-03-24 10:45:00,19.12,19.34,19.11,19.34,15700.0,19.0686,19.288,19.0586,19.288,15700.0
2008-03-24 10:50:00,19.33,19.62,19.33,19.58,16600.0,19.278,19.5672,19.278,19.5273,16600.0
2008-03-24 10:55:00,19.58,19.63,19.38,19.59,26200.0,19.5273,19.5772,19.3279,19.5373,26200.0
2008-03-24 11:00:00,19.59,19.63,19.54,19.6,21200.0,19.5373,19.5772,19.4874,19.5473,21200.0
2008-03-24 11:05:00,19.6,19.76,19.59,19.73,17200.0,19.5473,19.7068,19.5373,19.6769,17200.0
2008-03-24 11:10:00,19.72,19.75,19.7,19.73,8900.0,19.6669,19.6969,19.647,19.6769,8900.0
2008-03-24 11:15:00,19.73,19.95,19.73,19.88,18400.0,19.6769,19.8963,19.6769,19.8265,18400.0
2008-03-24 11:20:00,19.89,20.07,19.88,19.96,30200.0,19.8365,20.016,19.8265,19.9063,30200.0
2008-03-24 11:25:00,19.92,20.01,19.83,19.95,11600.0,19.8664,19.9562,19.7767,19.8963,11600.0
2008-03-24 11:30:00,19.94,20.07,19.94,20.03,9300.0,19.8864,20.016,19.8864,19.9761,9300.0
2008-03-24 11:35:00,20.05,20.18,20.02,20.16,7000.0,19.9961,20.1257,19.9661,20.1058,7000.0
2008-03-24 11:40:00,20.17,20.17,20.11,20.14,6900.0,20.1157,20.1157,20.0559,20.0858,6900.0
2008-03-24 11:45:00,20.15,20.19,20.13,20.15,11300.0,20.0958,20.1357,20.0758,20.0958,11300.0
2008-03-24 11:50:00,20.14,20.29,19.99,20.18,30300.0,20.0858,20.2354,19.9362,20.1257,30300.0
2008-03-24 11:55:00,20.15,20.38,20.08,20.34,13700.0,20.0958,20.3252,20.026,20.2853,13700.0
2008-03-24 12:00:00,20.32,20.33,20.13,20.14,14100.0,20.2653,20.2753,20.0758,20.0858,14100.0
2008-03-24 12:05:00,20.18,20.18,19.98,20.05,14300.0,20.1257,20.1257,19.9262,19.9961,14300.0
2008-03-24 12:10:00,20.04,20.05,19.8,20.02,18300.0,19.9861,19.9961,19.7467,19.9661,18300.0
2008-03-24 12:15:00,20.01,20.05,20.0,20.05,8500.0,19.9562,19.9961,19.9462,19.9961,8500.0
2008-03-24 12:20:00,20.04,20.07,19.98,20.02,9900.0,19.9861,20.016,19.9262,19.9661,9900.0
2008-03-24 12:25:00,20.01,20.06,19.95,20.0,5000.0,19.9562,20.006,19.8963,19.9462,5000.0
2008-03-24 12:30:00,20.0,20.0,19.81,19.89,5000.0,19.9462,19.9462,19.7567,19.8365,5000.0
2008-03-24 12:35:00,19.89,19.89,19.73,19.85,24300.0,19.8365,19.8365,19.6769,19.7966,24300.0
2008-03-24 12:40:00,19.85,19.92,19.82,19.88,97400.0,19.7966,19.8664,19.7667,19.8265,97400.0
2008-03-24 12:45:00,19.9,20.0,19.9,19.93,58000.0,19.8465,19.9462,19.8465,19.8764,58000.0
2008-03-24 12:50:00,19.96,20.07,19.95,19.97,11300.0,19.9063,20.016,19.8963,19.9163,11300.0
2008-03-24 12:55:00,19.96,19.99,19.93,19.95,5000.0,19.9063,19.9362,19.8764,19.8963,5000.0
2008-03-24 13:00:00,19.97,19.99,19.89,19.94,6900.0,19.9163,19.9362,19.8365,19.8864,6900.0
2008-03-24 13:05:00,19.96,20.0,19.95,19.99,12300.0,19.9063,19.9462,19.8963,19.9362,12300.0
2008-03-24 13:10:00,20.0,20.0,19.88,19.92,10600.0,19.9462,19.9462,19.8265,19.8664,10600.0
2008-03-24 13:15:00,19.93,19.93,19.88,19.9,6000.0,19.8764,19.8764,19.8265,19.8465,6000.0
2008-03-24 13:20:00,19.9,20.0,19.8,19.84,10900.0,19.8465,19.9462,19.7467,19.7866,10900.0
2008-03-24 13:25:00,19.86,19.96,19.68,19.85,12700.0,19.8066,19.9063,19.6271,19.7966,12700.0
2008-03-24 13:30:00,19.84,20.02,19.78,19.8,18800.0,19.7866,19.9661,19.7268,19.7467,18800.0
2008-03-24 13:35:00,19.85,19.85,19.8,19.82,4000.0,19.7966,19.7966,19.7467,19.7667,4000.0
2008-03-24 13:40:00,19.81,19.97,19.8,19.82,8900.0,19.7567,19.9163,19.7467,19.7667,8900.0
2008-03-24 13:45:00,19.84,19.84,19.8,19.84,7100.0,19.7866,19.7866,19.7467,19.7866,7100.0
2008-03-24 13:50:00,19.85,19.96,19.8,19.84,13200.0,19.7966,19.9063,19.7467,19.7866,13200.0
2008-03-24 13:55:00,19.83,19.83,19.8,19.8,9700.0,19.7767,19.7767,19.7467,19.7467,9700.0
2008-03-24 14:00:00,19.83,19.88,19.8,19.84,13900.0,19.7767,19.8265,19.7467,19.7866,13900.0
2008-03-24 14:05:00,19.87,19.88,19.83,19.88,6500.0,19.8165,19.8265,19.7767,19.8265,6500.0
2008-03-24 14:10:00,19.85,19.88,19.81,19.88,7300.0,19.7966,19.8265,19.7567,19.8265,7300.0
2008-03-24 14:15:00,19.88,19.92,19.84,19.92,7200.0,19.8265,19.8664,19.7866,19.8664,7200.0
2008-03-24 14:20:00,19.92,19.99,19.92,19.96,9000.0,19.8664,19.9362,19.8664,19.9063,9000.0
2008-03-24 14:25:00,19.94,20.0,19.94,20.0,8900.0,19.8864,19.9462,19.8864,19.9462,8900.0
2008-03-24 14:30:00,20.0,20.0,19.93,20.0,13500.0,19.9462,19.9462,19.8764,19.9462,13500.0
2008-03-24 14:35:00,20.0,20.0,19.89,19.96,9700.0,19.9462,19.9462,19.8365,19.9063,9700.0
2008-03-24 14:40:00,19.96,20.0,19.96,20.0,8300.0,19.9063,19.9462,19.9063,19.9462,8300.0
2008-03-24 14:45:00,20.0,20.0,19.94,19.95,6500.0,19.9462,19.9462,19.8864,19.8963,6500.0
2008-03-24 14:50:00,19.96,20.04,19.96,19.98,8300.0,19.9063,19.9861,19.9063,19.9262,8300.0
2008-03-24 14:55:00,20.0,20.03,19.93,19.94,8000.0,19.9462,19.9761,19.8764,19.8864,8000.0
2008-03-24 15:00:00,19.96,19.98,19.79,19.9,19000.0,19.9063,19.9262,19.7368,19.8465,19000.0
2008-03-24 15:05:00,19.9,19.9,19.79,19.81,17800.0,19.8465,19.8465,19.7368,19.7567,17800.0
2008-03-24 15:10:00,19.88,19.88,19.81,19.83,9900.0,19.8265,19.8265,19.7567,19.7767,9900.0
2008-03-24 15:15:00,19.86,19.9,19.84,19.87,15800.0,19.8066,19.8465,19.7866,19.8165,15800.0
2008-03-24 15:20:00,19.85,19.89,19.8,19.8,15200.0,19.7966,19.8365,19.7467,19.7467,15200.0
2008-03-24 15:25:00,19.8,19.88,19.8,19.82,19800.0,19.7467,19.8265,19.7467,19.7667,19800.0
2008-03-24 15:30:00,19.82,19.9,19.82,19.87,19000.0,19.7667,19.8465,19.7667,19.8165,19000.0
2008-03-24 15:35:00,19.86,19.88,19.82,19.84,26200.0,19.8066,19.8265,19.7667,19.7866,26200.0
2008-03-24 15:40:00,19.84,19.86,19.77,19.85,23000.0,19.7866,19.8066,19.7168,19.7966,23000.0
2008-03-24 15:45:00,19.84,19.85,19.81,19.85,24600.0,19.7866,19.7966,19.7567,19.7966,24600.0
2008-03-24 15:50:00,19.84,19.9,19.84,19.9,22100.0,19.7866,19.8465,19.7866,19.8465,22100.0
2008-03-24 15:55:00,19.9,20.0,19.88,20.0,44400.0,19.8465,19.9462,19.8265,19.9462,44400.0
2008-03-25 09:30:00,20.01,20.41,20.0,20.0,14800.0,19.9562,20.3551,19.9462,19.9462,14800.0
2008-03-25 09:35:00,20.05,20.24,20.0,20.23,11000.0,19.9961,20.1855,19.9462,20.1756,11000.0
2008-03-25 09:40:00,20.24,20.38,20.22,20.38,5800.0,20.1855,20.3252,20.1656,20.3252,5800.0
2008-03-25 09:45:00,20.37,20.51,20.31,20.46,9600.0,20.3152,20.4548,20.2554,20.405,9600.0
2008-03-25 09:50:00,20.4,20.45,20.32,20.38,6700.0,20.3451,20.395,20.2653,20.3252,6700.0
2008-03-25 09:55:00,20.38,20.45,20.34,20.36,4800.0,20.3252,20.395,20.2853,20.3052,4800.0
2008-03-25 10:00:00,20.35,20.37,20.31,20.33,17800.0,20.2953,20.3152,20.2554,20.2753,17800.0
2008-03-25 10:05:00,20.32,20.4,20.2,20.35,27300.0,20.2653,20.3451,20.1457,20.2953,27300.0
2008-03-25 10:10:00,20.36,20.36,20.27,20.29,37000.0,20.3052,20.3052,20.2155,20.2354,37000.0
2008-03-25 10:15:00,20.27,20.27,20.09,20.14,8800.0,20.2155,20.2155,20.036,20.0858,8800.0
2008-03-25 10:20:00,20.11,20.11,19.88,19.89,16500.0,20.0559,20.0559,19.8265,19.8365,16500.0
2008-03-25 10:25:00,19.89,19.89,19.7,19.72,14900.0,19.8365,19.8365,19.647,19.6669,14900.0
2008-03-25 10:30:00,19.73,19.77,19.51,19.53,19100.0,19.6769,19.7168,19.4575,19.4775,19100.0
2008-03-25 10:35:00,19.56,19.59,19.43,19.46,16700.0,19.5074,19.5373,19.3777,19.4076,16700.0
2008-03-25 10:40:00,19.46,19.66,19.46,19.66,15000.0,19.4076,19.6071,19.4076,19.6071,15000.0
2008-03-25 10:45:00,19.68,19.68,19.48,19.53,11600.0,19.6271,19.6271,19.4276,19.4775,11600.0
2008-03-25 10:50:00,19.47,19.57,19.32,19.57,12900.0,19.4176,19.5174,19.268,19.5174,12900.0
2008-03-25 10:55:00,19.6,19.69,19.58,19.63,5400.0,19.5473,19.637,19.5273,19.5772,5400.0
2008-03-25 11:00:00,19.61,19.8,19.58,19.67,8200.0,19.5572,19.7467,19.5273,19.6171,8200.0
2008-03-25 11:05:00,19.7,19.7,19.56,19.57,3700.0,19.647,19.647,19.5074,19.5174,3700.0
2008-03-25 11:10:00,19.55,19.55,19.48,19.48,2200.0,19.4974,19.4974,19.4276,19.4276,2200.0
2008-03-25 11:15:00,19.52,19.52,19.42,19.42,2900.0,19.4675,19.4675,19.3678,19.3678,2900.0
2008-03-25 11:20:00,19.4,19.42,19.37,19.37,3100.0,19.3478,19.3678,19.3179,19.3179,3100.0
2008-03-25 11:25:00,19.41,19.41,19.37,19.38,3200.0,19.3578,19.3578,19.3179,19.3279,3200.0
2008-03-25 11:30:00,19.38,19.52,19.37,19.5,5600.0,19.3279,19.4675,19.3179,19.4475,5600.0
2008-03-25 11:35:00,19.49,19.55,19.48,19.5,3800.0,19.4376,19.4974,19.4276,19.4475,3800.0
2008-03-25 11:40:00,19.52,19.52,19.44,19.46,4700.0,19.4675,19.4675,19.3877,19.4076,4700.0
2008-03-25 11:45:00,19.46,19.49,19.35,19.35,8500.0,19.4076,19.4376,19.2979,19.2979,8500.0
2008-03-25 11:50:00,19.36,19.36,19.3,19.33,5700.0,19.3079,19.3079,19.2481,19.278,5700.0
2008-03-25 11:55:00,19.35,19.58,19.32,19.48,11100.0,19.2979,19.5273,19.268,19.4276,11100.0
2008-03-25 12:00:00,19.5,19.5,19.44,19.45,2800.0,19.4475,19.4475,19.3877,19.3977,2800.0
2008-03-25 12:05:00,19.42,19.51,19.42,19.5,3700.0,19.3678,19.4575,19.3678,19.4475,3700.0
2008-03-25 12:10:00,19.51,19.55,19.48,19.52,2800.0,19.4575,19.4974,19.4276,19.4675,2800.0
2008-03-25 12:15:00,19.54,19.62,19.54,19.6,3900.0,19.4874,19.5672,19.4874,19.5473,3900.0
2008-03-25 12:20:00,19.61,19.61,19.53,19.53,2600.0,19.5572,19.5572,19.4775,19.4775,2600.0
2008-03-25 12:25:00,19.54,19.61,19.54,19.59,2300.0,19.4874,19.5572,19.4874,19.5373,2300.0
2008-03-25 12:30:00,19.59,19.61,19.53,19.53,2300.0,19.5373,19.5572,19.4775,19.4775,2300.0
2008-03-25 12:35:00,19.53,19.58,19.51,19.58,2500.0,19.4775,19.5273,19.4575,19.5273,2500.0
2008-03-25 12:40:00,19.58,19.58,19.53,19.53,2500.0,19.5273,19.5273,19.4775,19.4775,2500.0
2008-03-25 12:45:00,19.5,19.58,19.5,19.58,2200.0,19.4475,19.5273,19.4475,19.5273,2200.0
2008-03-25 12:50:00,19.58,19.58,19.5,19.52,6000.0,19.5273,19.5273,19.4475,19.4675,6000.0
2008-03-25 12:55:00,19.54,19.58,19.49,19.49,5400.0,19.4874,19.5273,19.4376,19.4376,5400.0
2008-03-25 13:00:00,19.5,19.52,19.45,19.45,8400.0,19.4475,19.4675,19.3977,19.3977,8400.0
2008-03-25 13:05:00,19.45,19.5,19.45,19.47,3400.0,19.3977,19.4475,19.3977,19.4176,3400.0
2008-03-25 13:10:00,19.47,19.67,19.45,19.67,8900.0,19.4176,19.6171,19.3977,19.6171,8900.0
2008-03-25 13:15:00,19.66,19.75,19.65,19.74,6100.0,19.6071,19.6969,19.5971,19.6869,6100.0
2008-03-25 13:20:00,19.74,19.77,19.74,19.76,12000.0,19.6869,19.7168,19.6869,19.7068,12000.0
2008-03-25 13:25:00,19.77,19.78,19.75,19.77,11900.0,19.7168,19.7268,19.6969,19.7168,11900.0
2008-03-25 13:30:00,19.77,19.78,19.75,19.77,12900.0,19.7168,19.7268,19.6969,19.7168,12900.0
2008-03-25 13:35:00,19.79,19.81,19.76,19.76,9600.0,19.7368,19.7567,19.7068,19.7068,9600.0
2008-03-25 13:40:00,19.79,19.93,19.78,19.92,26300.0,19.7368,19.8764,19.7268,19.8664,26300.0
2008-03-25 13:45:00,19.93,20.0,19.89,20.0,33600.0,19.8764,19.9462,19.8365,19.9462,33600.0
2008-03-25 13:50:00,20.0,20.0,19.95,19.95,7700.0,19.9462,19.9462,19.8963,19.8963,7700.0
2008-03-25 13:55:00,19.95,19.99,19.93,19.96,8600.0,19.8963,19.9362,19.8764,19.9063,8600.0
2008-03-25 14:00:00,19.98,19.98,19.86,19.86,8700.0,19.9262,19.9262,19.8066,19.8066,8700.0
2008-03-25 14:05:00,19.86,19.93,19.86,19.92,2900.0,19.8066,19.8764,19.8066,19.8664,2900.0
2008-03-25 14:10:00,19.9,19.93,19.88,19.93,7300.0,19.8465,19.8764,19.8265,19.8764,7300.0
2008-03-25 14:15:00,19.95,19.95,19.92,19.94,3600.0,19.8963,19.8963,19.8664,19.8864,3600.0
2008-03-25 14:20:00,19.95,19.96,19.95,19.95,900.0,19.8963,19.9063,19.8963,19.8963,900.0
2008-03-25 14:25:00,19.96,19.96,19.93,19.95,2100.0,19.9063,19.9063,19.8764,19.8963,2100.0
2008-03-25 14:30:00,19.96,19.97,19.93,19.96,2700.0,19.9063,19.9163,19.8764,19.9063,2700.0
2008-03-25 14:35:00,19.95,20.0,19.95,20.0,2200.0,19.8963,19.9462,19.8963,19.9462,2200.0
2008-03-25 14:40:00,19.99,20.0,19.93,19.97,4400.0,19.9362,19.9462,19.8764,19.9163,4400.0
2008-03-25 14:45:00,19.97,20.0,19.95,20.0,4600.0,19.9163,19.9462,19.8963,19.9462,4600.0
2008-03-25 14:50:00,20.0,20.0,19.95,20.0,5500.0,19.9462,19.9462,19.8963,19.9462,5500.0
2008-03-25 14:55:00,19.99,20.0,19.97,19.97,6500.0,19.9362,19.9462,19.9163,19.9163,6500.0
2008-03-25 15:00:00,19.96,19.98,19.9,19.92,4500.0,19.9063,19.9262,19.8465,19.8664,4500.0
2008-03-25 15:05:00,19.92,19.94,19.88,19.88,6800.0,19.8664,19.8864,19.8265,19.8265,6800.0
2008-03-25 15:10:00,19.87,19.93,19.86,19.93,5100.0,19.8165,19.8764,19.8066,19.8764,5100.0
2008-03-25 15:15:00,19.93,19.99,19.93,19.96,4500.0,19.8764,19.9362,19.8764,19.9063,4500.0
2008-03-25 15:20:00,19.95,19.99,19.95,19.99,2400.0,19.8963,19.9362,19.8963,19.9362,2400.0
2008-03-25 15:25:00,20.0,20.0,19.96,19.97,5000.0,19.9462,19.9462,19.9063,19.9163,5000.0
2008-03-25 15:30:00,19.98,20.0,19.86,19.86,9400.0,19.9262,19.9462,19.8066,19.8066,9400.0
2008-03-25 15:35:00,19.86,19.86,19.8,19.84,4500.0,19.8066,19.8066,19.7467,19.7866,4500.0
2008-03-25 15:40:00,19.85,19.88,19.81,19.84,4300.0,19.7966,19.8265,19.7567,19.7866,4300.0
2008-03-25 15:45:00,19.85,19.88,19.83,19.84,4700.0,19.7966,19.8265,19.7767,19.7866,4700.0
2008-03-25 15:50:00,19.86,19.89,19.79,19.82,9100.0,19.8066,19.8365,19.7368,19.7667,9100.0
2008-03-25 15:55:00,19.82,19.95,19.82,19.95,9000.0,19.7667,19.8963,19.7667,19.8963,9000.0
2008-03-26 09:30:00,19.79,19.99,19.7,19.85,8600.0,19.7368,19.9362,19.647,19.7966,8600.0
2008-03-26 09:35:00,19.88,19.88,19.57,19.83,5200.0,19.8265,19.8265,19.5174,19.7767,5200.0
2008-03-26 09:40:00,19.83,19.89,19.79,19.8,1900.0,19.7767,19.8365,19.7368,19.7467,1900.0
2008-03-26 09:45:00,19.78,19.79,19.55,19.55,2400.0,19.7268,19.7368,19.4974,19.4974,2400.0
2008-03-26 09:50:00,19.56,19.63,19.55,19.62,3400.0,19.5074,19.5772,19.4974,19.5672,3400.0
2008-03-26 09:55:00,19.62,19.65,19.57,19.65,1300.0,19.5672,19.5971,19.5174,19.5971,1300.0
2008-03-26 10:00:00,19.65,19.73,19.59,19.68,3500.0,19.5971,19.6769,19.5373,19.6271,3500.0
2008-03-26 10:05:00,19.66,19.66,19.6,19.63,1000.0,19.6071,19.6071,19.5473,19.5772,1000.0
2008-03-26 10:10:00,19.63,19.7,19.62,19.69,2100.0,19.5772,19.647,19.5672,19.637,2100.0
2008-03-26 10:15:00,19.72,19.74,19.65,19.69,1000.0,19.6669,19.6869,19.5971,19.637,1000.0
2008-03-26 10:20:00,19.71,19.8,19.67,19.8,2200.0,19.657,19.7467,19.6171,19.7467,2200.0
2008-03-26 10:25:00,19.84,19.87,19.78,19.87,2800.0,19.7866,19.8165,19.7268,19.8165,2800.0
2008-03-26 10:30:00,19.81,19.88,19.76,19.85,3500.0,19.7567,19.8265,19.7068,19.7966,3500.0
2008-03-26 10:35:00,19.87,20.0,19.87,19.97,11600.0,19.8165,19.9462,19.8165,19.9163,11600.0
2008-03-26 10:40:00,19.96,19.99,19.95,19.95,1400.0,19.9063,19.9362,19.8963,19.8963,1400.0
2008-03-26 10:45:00,19.94,19.97,19.92,19.94,3200.0,19.8864,19.9163,19.8664,19.8864,3200.0
2008-03-26 10:50:00,19.94,19.99,19.94,19.99,1300.0,19.8864,19.9362,19.8864,19.9362,1300.0
2008-03-26 10:55:00,19.99,20.0,19.96,20.0,2300.0,19.9362,19.9462,19.9063,19.9462,2300.0
2008-03-26 11:00:00,19.99,20.0,19.96,19.99,3500.0,19.9362,19.9462,19.9063,19.9362,3500.0
2008-03-26 11:05:00,19.98,20.0,19.94,19.94,12400.0,19.9262,19.9462,19.8864,19.8864,12400.0
2008-03-26 11:10:00,19.96,20.0,19.96,19.96,1700.0,19.9063,19.9462,19.9063,19.9063,1700.0
2008-03-26 11:15:00,19.95,19.96,19.88,19.9,2200.0,19.8963,19.9063,19.8265,19.8465,2200.0
2008-03-26 11:20:00,19.86,19.94,19.86,19.94,2000.0,19.8066,19.8864,19.8066,19.8864,2000.0
2008-03-26 11:25:00,19.94,19.96,19.87,19.89,1900.0,19.8864,19.9063,19.8165,19.8365,1900.0
2008-03-26 11:30:00,19.88,19.88,19.84,19.86,1300.0,19.8265,19.8265,19.7866,19.8066,1300.0
2008-03-26 11:35:00,19.84,19.9,19.83,19.9,5600.0,19.7866,19.8465,19.7767,19.8465,5600.0
2008-03-26 11:40:00,19.9,19.94,19.86,19.88,2400.0,19.8465,19.8864,19.8066,19.8265,2400.0
2008-03-26 11:45:00,19.88,19.94,19.87,19.93,1300.0,19.8265,19.8864,19.8165,19.8764,1300.0
2008-03-26 11:50:00,19.93,19.94,19.91,19.91,2800.0,19.8764,19.8864,19.8564,19.8564,2800.0
2008-03-26 11:55:00,19.94,19.94,19.88,19.88,1800.0,19.8864,19.8864,19.8265,19.8265,1800.0
2008-03-26 12:00:00,19.9,19.92,19.86,19.92,2100.0,19.8465,19.8664,19.8066,19.8664,2100.0
2008-03-26 12:05:00,19.92,19.94,19.87,19.92,1900.0,19.8664,19.8864,19.8165,19.8664,1900.0
2008-03-26 12:10:00,19.91,19.91,19.89,19.9,2500.0,19.8564,19.8564,19.8365,19.8465,2500.0
2008-03-26 12:15:00,19.86,19.89,19.85,19.89,1300.0,19.8066,19.8365,19.7966,19.8365,1300.0
2008-03-26 12:20:00,19.87,19.94,19.83,19.9,7100.0,19.8165,19.8864,19.7767,19.8465,7100.0
2008-03-26 12:25:00,19.92,20.0,19.92,20.0,8200.0,19.8664,19.9462,19.8664,19.9462,8200.0
2008-03-26 12:30:00,19.99,20.0,19.97,19.97,2500.0,19.9362,19.9462,19.9163,19.9163,2500.0
2008-03-26 12:35:00,19.98,19.98,19.88,19.96,5000.0,19.9262,19.9262,19.8265,19.9063,5000.0
2008-03-26 12:40:00,19.97,19.98,19.97,19.98,800.0,19.9163,19.9262,19.9163,19.9262,800.0
2008-03-26 12:45:00,19.98,19.99,19.97,19.97,2400.0,19.9262,19.9362,19.9163,19.9163,2400.0
2008-03-26 12:50:00,19.95,19.97,19.94,19.97,2000.0,19.8963,19.9163,19.8864,19.9163,2000.0
2008-03-26 12:55:00,19.97,19.99,19.97,19.98,1300.0,19.9163,19.9362,19.9163,19.9262,1300.0
2008-03-26 13:00:00,19.98,20.0,19.96,20.0,8200.0,19.9262,19.9462,19.9063,19.9462,8200.0
2008-03-26 13:05:00,20.0,20.03,19.95,20.03,5100.0,19.9462,19.9761,19.8963,19.9761,5100.0
2008-03-26 13:10:00,20.03,20.04,20.0,20.0,3600.0,19.9761,19.9861,19.9462,19.9462,3600.0
2008-03-26 13:15:00,20.03,20.03,20.02,20.03,1100.0,19.9761,19.9761,19.9661,19.9761,1100.0
2008-03-26 13:20:00,20.03,20.03,20.0,20.0,3900.0,19.9761,19.9761,19.9462,19.9462,3900.0
2008-03-26 13:25:00,20.01,20.01,19.97,19.99,5500.0,19.9562,19.9562,19.9163,19.9362,5500.0
2008-03-26 13:30:00,19.99,19.99,19.94,19.95,1700.0,19.9362,19.9362,19.8864,19.8963,1700.0
2008-03-26 13:35:00,19.95,20.0,19.95,20.0,3400.0,19.8963,19.9462,19.8963,19.9462,3400.0
2008-03-26 13:40:00,20.0,20.03,19.99,20.02,3900.0,19.9462,19.9761,19.9362,19.9661,3900.0
2008-03-26 13:45:00,20.03,20.08,20.03,20.08,2200.0,19.9761,20.026,19.9761,20.026,2200.0
2008-03-26 13:50:00,20.08,20.08,20.03,20.07,4900.0,20.026,20.026,19.9761,20.016,4900.0
2008-03-26 13:55:00,20.06,20.09,20.06,20.08,2400.0,20.006,20.036,20.006,20.026,2400.0
2008-03-26 14:00:00,20.08,20.1,20.05,20.09,5400.0,20.026,20.0459,19.9961,20.036,5400.0
2008-03-26 14:05:00,20.1,20.24,20.1,20.22,6800.0,20.0459,20.1855,20.0459,20.1656,6800.0
2008-03-26 14:10:00,20.22,20.32,20.19,20.32,5600.0,20.1656,20.2653,20.1357,20.2653,5600.0
2008-03-26 14:15:00,20.31,20.31,20.26,20.26,4100.0,20.2554,20.2554,20.2055,20.2055,4100.0
2008-03-26 14:20:00,20.27,20.28,20.22,20.28,4600.0,20.2155,20.2254,20.1656,20.2254,4600.0
2008-03-26 14:25:00,20.27,20.3,20.25,20.3,4000.0,20.2155,20.2454,20.1955,20.2454,4000.0
2008-03-26 14:30:00,20.3,20.35,20.26,20.34,9800.0,20.2454,20.2953,20.2055,20.2853,9800.0
2008-03-26 14:35:00,20.34,20.35,20.31,20.33,4300.0,20.2853,20.2953,20.2554,20.2753,4300.0
2008-03-26 14:40:00,20.32,20.33,20.28,20.29,3100.0,20.2653,20.2753,20.2254,20.2354,3100.0
2008-03-26 14:45:00,20.29,20.34,20.29,20.3,6800.0,20.2354,20.2853,20.2354,20.2454,6800.0
2008-03-26 14:50:00,20.3,20.34,20.29,20.31,5400.0,20.2454,20.2853,20.2354,20.2554,5400.0
2008-03-26 14:55:00,20.3,20.35,20.29,20.35,7500.0,20.2454,20.2953,20.2354,20.2953,7500.0
2008-03-26 15:00:00,20.35,20.35,20.31,20.34,7300.0,20.2953,20.2953,20.2554,20.2853,7300.0
2008-03-26 15:05:00,20.35,20.35,20.32,20.35,6300.0,20.2953,20.2953,20.2653,20.2953,6300.0
2008-03-26 15:10:00,20.35,20.4,20.34,20.38,6500.0,20.2953,20.3451,20.2853,20.3252,6500.0
2008-03-26 15:15:00,20.37,20.4,20.36,20.39,5700.0,20.3152,20.3451,20.3052,20.3351,5700.0
2008-03-26 15:20:00,20.39,20.4,20.37,20.37,5100.0,20.3351,20.3451,20.3152,20.3152,5100.0
2008-03-26 15:25:00,20.39,20.39,20.28,20.31,13800.0,20.3351,20.3351,20.2254,20.2554,13800.0
2008-03-26 15:30:00,20.31,20.32,20.27,20.28,8300.0,20.2554,20.2653,20.2155,20.2254,8300.0
2008-03-26 15:35:00,20.27,20.33,20.27,20.31,7500.0,20.2155,20.2753,20.2155,20.2554,7500.0
2008-03-26 15:40:00,20.31,20.33,20.29,20.32,9200.0,20.2554,20.2753,20.2354,20.2653,9200.0
2008-03-26 15:45:00,20.32,20.36,20.3,20.36,11000.0,20.2653,20.3052,20.2454,20.3052,11000.0
2008-03-26 15:50:00,20.33,20.4,20.33,20.36,21500.0,20.2753,20.3451,20.2753,20.3052,21500.0
2008-03-26 15:55:00,20.36,20.42,20.36,20.42,20000.0,20.3052,20.3651,20.3052,20.3651,20000.0
2008-03-27 09:30:00,20.47,20.54,20.45,20.45,4800.0,20.4149,20.4847,20.395,20.395,4800.0
2008-03-27 09:35:00,20.4,20.45,20.11,20.37,7000.0,20.3451,20.395,20.0559,20.3152,7000.0
2008-03-27 09:40:00,20.41,20.5,20.4,20.49,3300.0,20.3551,20.4448,20.3451,20.4349,3300.0
2008-03-27 09:45:00,20.49,20.64,20.47,20.6,5500.0,20.4349,20.5845,20.4149,20.5446,5500.0
2008-03-27 09:50:00,20.62,20.87,20.59,20.81,15500.0,20.5645,20.8139,20.5346,20.754,15500.0
2008-03-27 09:55:00,20.86,20.99,20.83,20.98,4900.0,20.8039,20.9335,20.774,20.9236,4900.0
2008-03-27 10:00:00,20.96,20.96,20.85,20.88,3300.0,20.9036,20.9036,20.7939,20.8238,3300.0
2008-03-27 10:05:00,20.88,20.98,20.88,20.91,4100.0,20.8238,20.9236,20.8238,20.8537,4100.0
2008-03-27 10:10:00,20.91,21.0,20.9,21.0,16400.0,20.8537,20.9435,20.8438,20.9435,16400.0
2008-03-27 10:15:00,21.0,21.0,20.9,20.94,3900.0,20.9435,20.9435,20.8438,20.8837,3900.0
2008-03-27 10:20:00,20.9,20.91,20.85,20.91,2600.0,20.8438,20.8537,20.7939,20.8537,2600.0
2008-03-27 10:25:00,20.92,20.94,20.88,20.88,3900.0,20.8637,20.8837,20.8238,20.8238,3900.0
2008-03-27 10:30:00,20.95,20.95,20.78,20.78,2900.0,20.8936,20.8936,20.7241,20.7241,2900.0
2008-03-27 10:35:00,20.8,20.83,20.78,20.79,2500.0,20.744,20.774,20.7241,20.7341,2500.0
2008-03-27 10:40:00,20.79,20.94,20.79,20.92,2600.0,20.7341,20.8837,20.7341,20.8637,2600.0
2008-03-27 10:45:00,20.92,20.92,20.84,20.87,2100.0,20.8637,20.8637,20.7839,20.8139,2100.0
2008-03-27 10:50:00,20.94,20.97,20.93,20.96,2200.0,20.8837,20.9136,20.8737,20.9036,2200.0
2008-03-27 10:55:00,20.93,20.97,20.88,20.93,4500.0,20.8737,20.9136,20.8238,20.8737,4500.0
2008-03-27 11:00:00,20.94,20.98,20.94,20.97,3300.0,20.8837,20.9236,20.8837,20.9136,3300.0
2008-03-27 11:05:00,20.98,21.05,20.97,21.05,12000.0,20.9236,20.9934,20.9136,20.9934,12000.0
2008-03-27 11:10:00,21.05,21.11,21.01,21.08,4400.0,20.9934,21.0532,20.9535,21.0233,4400.0
2008-03-27 11:15:00,21.08,21.18,21.08,21.14,4300.0,21.0233,21.123,21.0233,21.0831,4300.0
2008-03-27 11:20:00,21.18,21.18,21.06,21.14,3200.0,21.123,21.123,21.0033,21.0831,3200.0
2008-03-27 11:25:00,21.14,21.19,21.14,21.15,900.0,21.0831,21.133,21.0831,21.0931,900.0
2008-03-27 11:30:00,21.12,21.19,21.09,21.19,2700.0,21.0632,21.133,21.0333,21.133,2700.0
2008-03-27 11:35:00,21.19,21.2,21.16,21.2,2200.0,21.133,21.143,21.1031,21.143,2200.0
2008-03-27 11:40:00,21.17,21.21,21.14,21.21,2600.0,21.113,21.1529,21.0831,21.1529,2600.0
2008-03-27 11:45:00,21.23,21.23,21.15,21.21,5500.0,21.1729,21.1729,21.0931,21.1529,5500.0
2008-03-27 11:50:00,21.21,21.23,21.17,21.21,2300.0,21.1529,21.1729,21.113,21.1529,2300.0
2008-03-27 11:55:00,21.22,21.24,21.18,21.21,1700.0,21.1629,21.1829,21.123,21.1529,1700.0
2008-03-27 12:00:00,21.2,21.25,21.18,21.24,3700.0,21.143,21.1928,21.123,21.1829,3700.0
2008-03-27 12:05:00,21.21,21.24,21.17,21.2,4300.0,21.1529,21.1829,21.113,21.143,4300.0
2008-03-27 12:10:00,21.19,21.28,21.17,21.28,6200.0,21.133,21.2228,21.113,21.2228,6200.0
2008-03-27 12:15:00,21.26,21.33,21.26,21.28,5700.0,21.2028,21.2726,21.2028,21.2228,5700.0
2008-03-27 12:20:00,21.31,21.31,21.24,21.26,4300.0,21.2527,21.2527,21.1829,21.2028,4300.0
2008-03-27 12:25:00,21.28,21.28,21.25,21.28,1200.0,21.2228,21.2228,21.1928,21.2228,1200.0
2008-03-27 12:30:00,21.27,21.29,21.22,21.22,7500.0,21.2128,21.2327,21.1629,21.1629,7500.0
2008-03-27 12:35:00,21.23,21.27,21.23,21.23,3400.0,21.1729,21.2128,21.1729,21.1729,3400.0
2008-03-27 12:40:00,21.23,21.24,21.14,21.2,8900.0,21.1729,21.1829,21.0831,21.143,8900.0
2008-03-27 12:45:00,21.21,21.22,21.16,21.17,3100.0,21.1529,21.1629,21.1031,21.113,3100.0
2008-03-27 12:50:00,21.18,21.19,21.14,21.17,2600.0,21.123,21.133,21.0831,21.113,2600.0
2008-03-27 12:55:00,21.16,21.17,21.13,21.15,2900.0,21.1031,21.113,21.0732,21.0931,2900.0
2008-03-27 13:00:00,21.15,21.15,21.08,21.09,5000.0,21.0931,21.0931,21.0233,21.0333,5000.0
2008-03-27 13:05:00,21.1,21.1,21.05,21.05,6700.0,21.0432,21.0432,20.9934,20.9934,6700.0
2008-03-27 13:10:00,21.05,21.05,20.98,21.0,8300.0,20.9934,20.9934,20.9236,20.9435,8300.0
2008-03-27 13:15:00,21.0,21.02,20.99,21.02,13300.0,20.9435,20.9635,20.9335,20.9635,13300.0
2008-03-27 13:20:00,21.0,21.0,20.95,20.98,6500.0,20.9435,20.9435,20.8936,20.9236,6500.0
2008-03-27 13:25:00,20.99,21.0,20.97,20.97,2700.0,20.9335,20.9435,20.9136,20.9136,2700.0
2008-03-27 13:30:00,20.97,20.98,20.95,20.96,3100.0,20.9136,20.9236,20.8936,20.9036,3100.0
2008-03-27 13:35:00,20.93,20.93,20.85,20.88,4000.0,20.8737,20.8737,20.7939,20.8238,4000.0
2008-03-27 13:40:00,20.9,20.9,20.72,20.76,11300.0,20.8438,20.8438,20.6643,20.7042,11300.0
2008-03-27 13:45:00,20.75,20.89,20.75,20.89,4800.0,20.6942,20.8338,20.6942,20.8338,4800.0
2008-03-27 13:50:00,20.87,20.89,20.81,20.84,2400.0,20.8139,20.8338,20.754,20.7839,2400.0
2008-03-27 13:55:00,20.82,20.82,20.75,20.78,4100.0,20.764,20.764,20.6942,20.7241,4100.0
2008-03-27 14:00:00,20.77,20.8,20.74,20.75,3700.0,20.7141,20.744,20.6842,20.6942,3700.0
2008-03-27 14:05:00,20.74,20.81,20.71,20.81,3500.0,20.6842,20.754,20.6543,20.754,3500.0
2008-03-27 14:10:00,20.81,20.84,20.8,20.83,1600.0,20.754,20.7839,20.744,20.774,1600.0
2008-03-27 14:15:00,20.83,20.85,20.77,20.78,4600.0,20.774,20.7939,20.7141,20.7241,4600.0
2008-03-27 14:20:00,20.75,20.82,20.75,20.76,3300.0,20.6942,20.764,20.6942,20.7042,3300.0
2008-03-27 14:25:00,20.76,20.89,20.75,20.79,4700.0,20.7042,20.8338,20.6942,20.7341,4700.0
2008-03-27 14:30:00,20.78,20.8,20.7,20.77,4700.0,20.7241,20.744,20.6443,20.7141,4700.0
2008-03-27 14:35:00,20.77,20.79,20.72,20.79,4300.0,20.7141,20.7341,20.6643,20.7341,4300.0
2008-03-27 14:40:00,20.77,20.79,20.74,20.76,7500.0,20.7141,20.7341,20.6842,20.7042,7500.0
2008-03-27 14:45:00,20.76,20.76,20.74,20.76,1600.0,20.7042,20.7042,20.6842,20.7042,1600.0
2008-03-27 14:50:00,20.74,20.76,20.71,20.74,4000.0,20.6842,20.7042,20.6543,20.6842,4000.0
2008-03-27 14:55:00,20.75,20.76,20.7,20.73,12100.0,20.6942,20.7042,20.6443,20.6742,12100.0
2008-03-27 15:00:00,20.71,20.73,20.67,20.7,11900.0,20.6543,20.6742,20.6144,20.6443,11900.0
2008-03-27 15:05:00,20.69,20.71,20.61,20.61,9500.0,20.6343,20.6543,20.5546,20.5546,9500.0
2008-03-27 15:10:00,20.65,20.7,20.6,20.7,7900.0,20.5944,20.6443,20.5446,20.6443,7900.0
2008-03-27 15:15:00,20.7,20.7,20.64,20.64,7600.0,20.6443,20.6443,20.5845,20.5845,7600.0
2008-03-27 15:20:00,20.65,20.7,20.65,20.69,10300.0,20.5944,20.6443,20.5944,20.6343,10300.0
2008-03-27 15:25:00,20.68,20.7,20.66,20.67,9000.0,20.6244,20.6443,20.6044,20.6144,9000.0
2008-03-27 15:30:00,20.67,20.72,20.6,20.6,14100.0,20.6144,20.6643,20.5446,20.5446,14100.0
2008-03-27 15:35:00,20.59,20.6,20.43,20.44,17900.0,20.5346,20.5446,20.375,20.385,17900.0
2008-03-27 15:40:00,20.44,20.57,20.44,20.56,5800.0,20.385,20.5147,20.385,20.5047,5800.0
2008-03-27 15:45:00,20.56,20.63,20.55,20.62,6500.0,20.5047,20.5745,20.4947,20.5645,6500.0
2008-03-27 15:50:00,20.61,20.61,20.43,20.53,23300.0,20.5546,20.5546,20.375,20.4748,23300.0
2008-03-27 15:55:00,20.53,20.53,20.47,20.47,20100.0,20.4748,20.4748,20.4149,20.4149,20100.0
2008-03-28 09:30:00,20.54,21.13,20.54,21.06,11600.0,20.4847,21.0732,20.4847,21.0033,11600.0
2008-03-28 09:35:00,21.13,21.14,21.0,21.0,8900.0,21.0732,21.0831,20.9435,20.9435,8900.0
2008-03-28 09:40:00,21.0,21.0,20.8,20.88,4800.0,20.9435,20.9435,20.744,20.8238,4800.0
2008-03-28 09:45:00,20.84,20.84,20.8,20.8,1600.0,20.7839,20.7839,20.744,20.744,1600.0
2008-03-28 09:50:00,20.8,21.0,20.8,20.99,2000.0,20.744,20.9435,20.744,20.9335,2000.0
2008-03-28 09:55:00,20.99,21.03,20.96,20.99,5000.0,20.9335,20.9734,20.9036,20.9335,5000.0
2008-03-28 10:00:00,20.94,21.1,20.94,21.04,4600.0,20.8837,21.0432,20.8837,20.9834,4600.0
2008-03-28 10:05:00,21.04,21.04,21.0,21.02,2700.0,20.9834,20.9834,20.9435,20.9635,2700.0
2008-03-28 10:10:00,21.02,21.02,20.98,20.98,2900.0,20.9635,20.9635,20.9236,20.9236,2900.0
2008-03-28 10:15:00,20.98,20.99,20.97,20.98,1500.0,20.9236,20.9335,20.9136,20.9236,1500.0
2008-03-28 10:20:00,20.99,21.03,20.98,21.0,5500.0,20.9335,20.9734,20.9236,20.9435,5500.0
2008-03-28 10:25:00,21.01,21.02,20.92,20.98,2800.0,20.9535,20.9635,20.8637,20.9236,2800.0
2008-03-28 10:30:00,20.95,21.02,20.92,20.99,2100.0,20.8936,20.9635,20.8637,20.9335,2100.0
2008-03-28 10:35:00,20.97,20.99,20.92,20.93,1900.0,20.9136,20.9335,20.8637,20.8737,1900.0
2008-03-28 10:40:00,20.9,20.97,20.9,20.97,1100.0,20.8438,20.9136,20.8438,20.9136,1100.0
2008-03-28 10:45:00,20.95,21.0,20.88,20.93,3900.0,20.8936,20.9435,20.8238,20.8737,3900.0
2008-03-28 10:50:00,20.93,20.97,20.92,20.94,1600.0,20.8737,20.9136,20.8637,20.8837,1600.0
2008-03-28 10:55:00,20.94,20.98,20.85,20.94,6400.0,20.8837,20.9236,20.7939,20.8837,6400.0
2008-03-28 11:00:00,20.9,20.9,20.83,20.83,2100.0,20.8438,20.8438,20.774,20.774,2100.0
2008-03-28 11:05:00,20.83,20.86,20.76,20.77,2000.0,20.774,20.8039,20.7042,20.7141,2000.0
2008-03-28 11:10:00,20.75,20.75,20.62,20.69,2900.0,20.6942,20.6942,20.5645,20.6343,2900.0
2008-03-28 11:15:00,20.7,20.73,20.68,20.7,1600.0,20.6443,20.6742,20.6244,20.6443,1600.0
2008-03-28 11:20:00,20.73,20.73,20.65,20.65,1800.0,20.6742,20.6742,20.5944,20.5944,1800.0
2008-03-28 11:25:00,20.65,20.66,20.61,20.63,2200.0,20.5944,20.6044,20.5546,20.5745,2200.0
2008-03-28 11:30:00,20.66,20.68,20.64,20.68,1100.0,20.6044,20.6244,20.5845,20.6244,1100.0
2008-03-28 11:35:00,20.69,20.69,20.68,20.68,700.0,20.6343,20.6343,20.6244,20.6244,700.0
2008-03-28 11:40:00,20.66,20.66,20.64,20.64,1400.0,20.6044,20.6044,20.5845,20.5845,1400.0
2008-03-28 11:45:00,20.65,20.66,20.64,20.65,1100.0,20.5944,20.6044,20.5845,20.5944,1100.0
2008-03-28 11:50:00,20.67,20.67,20.55,20.61,5400.0,20.6144,20.6144,20.4947,20.5546,5400.0
2008-03-28 11:55:00,20.61,20.64,20.46,20.46,4500.0,20.5546,20.5845,20.405,20.405,4500.0
2008-03-28 12:00:00,20.48,20.52,20.35,20.37,3800.0,20.4249,20.4648,20.2953,20.3152,3800.0
2008-03-28 12:05:00,20.38,20.4,20.28,20.29,3700.0,20.3252,20.3451,20.2254,20.2354,3700.0
2008-03-28 12:10:00,20.28,20.32,20.24,20.24,2500.0,20.2254,20.2653,20.1855,20.1855,2500.0
2008-03-28 12:15:00,20.23,20.28,20.09,20.15,12900.0,20.1756,20.2254,20.036,20.0958,12900.0
2008-03-28 12:20:00,20.15,20.19,20.1,20.1,2100.0,20.0958,20.1357,20.0459,20.0459,2100.0
2008-03-28 12:25:00,20.09,20.13,20.02,20.11,6000.0,20.036,20.0758,19.9661,20.0559,6000.0
2008-03-28 12:30:00,20.14,20.16,20.13,20.16,1500.0,20.0858,20.1058,20.0758,20.1058,1500.0
2008-03-28 12:35:00,20.18,20.2,20.16,20.16,2800.0,20.1257,20.1457,20.1058,20.1058,2800.0
2008-03-28 12:40:00,20.16,20.21,20.16,20.17,2200.0,20.1058,20.1556,20.1058,20.1157,2200.0
2008-03-28 12:45:00,20.17,20.17,20.0,20.03,4900.0,20.1157,20.1157,19.9462,19.9761,4900.0
2008-03-28 12:50:00,20.04,20.14,20.04,20.14,2500.0,19.9861,20.0858,19.9861,20.0858,2500.0
2008-03-28 12:55:00,20.14,20.14,20.05,20.05,2100.0,20.0858,20.0858,19.9961,19.9961,2100.0
2008-03-28 13:00:00,20.06,20.11,19.98,19.98,5600.0,20.006,20.0559,19.9262,19.9262,5600.0
2008-03-28 13:05:00,19.98,20.0,19.96,19.99,1700.0,19.9262,19.9462,19.9063,19.9362,1700.0
2008-03-28 13:10:00,19.96,19.99,19.96,19.99,2600.0,19.9063,19.9362,19.9063,19.9362,2600.0
2008-03-28 13:15:00,19.99,20.05,19.99,20.05,11800.0,19.9362,19.9961,19.9362,19.9961,11800.0
2008-03-28 13:20:00,20.05,20.07,20.01,20.07,4700.0,19.9961,20.016,19.9562,20.016,4700.0
2008-03-28 13:25:00,20.07,20.1,20.07,20.09,1400.0,20.016,20.0459,20.016,20.036,1400.0
2008-03-28 13:30:00,20.1,20.11,20.06,20.06,4300.0,20.0459,20.0559,20.006,20.006,4300.0
2008-03-28 13:35:00,20.07,20.07,20.0,20.02,2900.0,20.016,20.016,19.9462,19.9661,2900.0
2008-03-28 13:40:00,20.02,20.02,19.91,19.91,2500.0,19.9661,19.9661,19.8564,19.8564,2500.0
2008-03-28 13:45:00,19.91,19.91,19.84,19.84,2300.0,19.8564,19.8564,19.7866,19.7866,2300.0
2008-03-28 13:50:00,19.81,19.87,19.78,19.87,3300.0,19.7567,19.8165,19.7268,19.8165,3300.0
2008-03-28 13:55:00,19.87,19.87,19.81,19.83,4900.0,19.8165,19.8165,19.7567,19.7767,4900.0
2008-03-28 14:00:00,19.83,19.85,19.81,19.85,5900.0,19.7767,19.7966,19.7567,19.7966,5900.0
2008-03-28 14:05:00,19.87,19.9,19.86,19.89,4200.0,19.8165,19.8465,19.8066,19.8365,4200.0
2008-03-28 14:10:00,19.89,19.91,19.89,19.91,3200.0,19.8365,19.8564,19.8365,19.8564,3200.0
2008-03-28 14:15:00,19.91,19.93,19.89,19.92,5800.0,19.8564,19.8764,19.8365,19.8664,5800.0
2008-03-28 14:20:00,19.93,19.96,19.92,19.95,3800.0,19.8764,19.9063,19.8664,19.8963,3800.0
2008-03-28 14:25:00,19.95,19.95,19.83,19.84,6500.0,19.8963,19.8963,19.7767,19.7866,6500.0
2008-03-28 14:30:00,19.86,19.9,19.86,19.86,5000.0,19.8066,19.8465,19.8066,19.8066,5000.0
2008-03-28 14:35:00,19.86,19.86,19.83,19.83,3000.0,19.8066,19.8066,19.7767,19.7767,3000.0
2008-03-28 14:40:00,19.84,19.84,19.73,19.78,7300.0,19.7866,19.7866,19.6769,19.7268,7300.0
2008-03-28 14:45:00,19.78,19.81,19.74,19.8,8700.0,19.7268,19.7567,19.6869,19.7467,8700.0
2008-03-28 14:50:00,19.81,19.81,19.74,19.75,6100.0,19.7567,19.7567,19.6869,19.6969,6100.0
2008-03-28 14:55:00,19.74,19.78,19.74,19.75,10100.0,19.6869,19.7268,19.6869,19.6969,10100.0
2008-03-28 15:00:00,19.75,19.77,19.68,19.69,15300.0,19.6969,19.7168,19.6271,19.637,15300.0
2008-03-28 15:05:00,19.69,19.7,19.64,19.65,12100.0,19.637,19.647,19.5872,19.5971,12100.0
2008-03-28 15:10:00,19.67,19.68,19.61,19.64,9600.0,19.6171,19.6271,19.5572,19.5872,9600.0
2008-03-28 15:15:00,19.61,19.63,19.56,19.57,6600.0,19.5572,19.5772,19.5074,19.5174,6600.0
2008-03-28 15:20:00,19.56,19.57,19.45,19.46,14800.0,19.5074,19.5174,19.3977,19.4076,14800.0
2008-03-28 15:25:00,19.47,19.53,19.45,19.51,14500.0,19.4176,19.4775,19.3977,19.4575,14500.0
2008-03-28 15:30:00,19.51,19.57,19.4,19.57,18600.0,19.4575,19.5174,19.3478,19.5174,18600.0
2008-03-28 15:35:00,19.57,19.65,19.56,19.57,15500.0,19.5174,19.5971,19.5074,19.5174,15500.0
2008-03-28 15:40:00,19.57,19.65,19.5,19.55,18900.0,19.5174,19.5971,19.4475,19.4974,18900.0
2008-03-28 15:45:00,19.55,19.56,19.47,19.5,8200.0,19.4974,19.5074,19.4176,19.4475,8200.0
2008-03-28 15:50:00,19.5,19.63,19.5,19.6,23300.0,19.4475,19.5772,19.4475,19.5473,23300.0
2008-03-28 15:55:00,19.61,19.64,19.56,19.59,42400.0,19.5572,19.5872,19.5074,19.5373,42400.0
2008-03-31 09:30:00,19.37,19.42,19.26,19.38,14900.0,19.3179,19.3678,19.2082,19.3279,14900.0
2008-03-31 09:35:00,19.38,19.43,19.2,19.26,4900.0,19.3279,19.3777,19.1483,19.2082,4900.0
2008-03-31 09:40:00,19.22,19.29,19.18,19.26,9200.0,19.1683,19.2381,19.1284,19.2082,9200.0
2008-03-31 09:45:00,19.26,19.32,19.23,19.26,16500.0,19.2082,19.268,19.1783,19.2082,16500.0
2008-03-31 09:50:00,19.26,19.27,19.12,19.18,22300.0,19.2082,19.2182,19.0686,19.1284,22300.0
2008-03-31 09:55:00,19.19,19.34,19.19,19.34,3200.0,19.1384,19.288,19.1384,19.288,3200.0
2008-03-31 10:00:00,19.33,19.33,19.18,19.19,9300.0,19.278,19.278,19.1284,19.1384,9300.0
2008-03-31 10:05:00,19.18,19.31,19.16,19.21,9700.0,19.1284,19.2581,19.1085,19.1583,9700.0
2008-03-31 10:10:00,19.23,19.31,19.21,19.31,6800.0,19.1783,19.2581,19.1583,19.2581,6800.0
2008-03-31 10:15:00,19.31,19.36,19.31,19.34,6500.0,19.2581,19.3079,19.2581,19.288,6500.0
2008-03-31 10:20:00,19.35,19.38,19.29,19.34,14900.0,19.2979,19.3279,19.2381,19.288,14900.0
2008-03-31 10:25:00,19.36,19.39,19.27,19.34,12900.0,19.3079,19.3378,19.2182,19.288,12900.0
2008-03-31 10:30:00,19.34,19.37,19.2,19.24,9300.0,19.288,19.3179,19.1483,19.1882,9300.0
2008-03-31 10:35:00,19.26,19.41,19.26,19.3,12100.0,19.2082,19.3578,19.2082,19.2481,12100.0
2008-03-31 10:40:00,19.29,19.3,19.16,19.25,8900.0,19.2381,19.2481,19.1085,19.1982,8900.0
2008-03-31 10:45:00,19.23,19.32,19.23,19.24,8600.0,19.1783,19.268,19.1783,19.1882,8600.0
2008-03-31 10:50:00,19.24,19.3,19.24,19.27,5500.0,19.1882,19.2481,19.1882,19.2182,5500.0
2008-03-31 10:55:00,19.28,19.35,19.28,19.3,6400.0,19.2281,19.2979,19.2281,19.2481,6400.0
2008-03-31 11:00:00,19.32,19.38,19.29,19.29,6600.0,19.268,19.3279,19.2381,19.2381,6600.0
2008-03-31 11:05:00,19.29,19.32,19.21,19.23,7800.0,19.2381,19.268,19.1583,19.1783,7800.0
2008-03-31 11:10:00,19.23,19.28,19.22,19.28,3900.0,19.1783,19.2281,19.1683,19.2281,3900.0
2008-03-31 11:15:00,19.25,19.31,19.25,19.27,6300.0,19.1982,19.2581,19.1982,19.2182,6300.0
2008-03-31 11:20:00,19.28,19.36,19.28,19.31,5000.0,19.2281,19.3079,19.2281,19.2581,5000.0
2008-03-31 11:25:00,19.31,19.35,19.31,19.34,7000.0,19.2581,19.2979,19.2581,19.288,7000.0
2008-03-31 11:30:00,19.33,19.35,19.32,19.34,5500.0,19.278,19.2979,19.268,19.288,5500.0
2008-03-31 11:35:00,19.35,19.35,19.29,19.3,5200.0,19.2979,19.2979,19.2381,19.2481,5200.0
2008-03-31 11:40:00,19.31,19.32,19.29,19.31,5900.0,19.2581,19.268,19.2381,19.2581,5900.0
2008-03-31 11:45:00,19.31,19.31,19.3,19.3,5600.0,19.2581,19.2581,19.2481,19.2481,5600.0
2008-03-31 11:50:00,19.3,19.31,19.25,19.25,3400.0,19.2481,19.2581,19.1982,19.1982,3400.0
2008-03-31 11:55:00,19.23,19.31,19.23,19.27,11200.0,19.1783,19.2581,19.1783,19.2182,11200.0
2008-03-31 12:00:00,19.28,19.31,19.25,19.25,3600.0,19.2281,19.2581,19.1982,19.1982,3600.0
2008-03-31 12:05:00,19.25,19.29,19.25,19.25,3500.0,19.1982,19.2381,19.1982,19.1982,3500.0
2008-03-31 12:10:00,19.26,19.31,19.26,19.29,3700.0,19.2082,19.2581,19.2082,19.2381,3700.0
2008-03-31 12:15:00,19.25,19.31,19.25,19.29,3600.0,19.1982,19.2581,19.1982,19.2381,3600.0
2008-03-31 12:20:00,19.26,19.31,19.23,19.31,2400.0,19.2082,19.2581,19.1783,19.2581,2400.0
2008-03-31 12:25:00,19.3,19.31,19.28,19.31,2800.0,19.2481,19.2581,19.2281,19.2581,2800.0
2008-03-31 12:30:00,19.31,19.32,19.29,19.3,3600.0,19.2581,19.268,19.2381,19.2481,3600.0
2008-03-31 12:35:00,19.3,19.31,19.28,19.3,3000.0,19.2481,19.2581,19.2281,19.2481,3000.0
2008-03-31 12:40:00,19.3,19.32,19.29,19.29,4300.0,19.2481,19.268,19.2381,19.2381,4300.0
2008-03-31 12:45:00,19.3,19.33,19.29,19.29,7800.0,19.2481,19.278,19.2381,19.2381,7800.0
2008-03-31 12:50:00,19.3,19.39,19.28,19.39,4000.0,19.2481,19.3378,19.2281,19.3378,4000.0
2008-03-31 12:55:00,19.38,19.41,19.38,19.4,10900.0,19.3279,19.3578,19.3279,19.3478,10900.0
2008-03-31 13:00:00,19.4,19.4,19.36,19.38,9600.0,19.3478,19.3478,19.3079,19.3279,9600.0
2008-03-31 13:05:00,19.38,19.4,19.36,19.39,6800.0,19.3279,19.3478,19.3079,19.3378,6800.0
2008-03-31 13:10:00,19.4,19.4,19.39,19.4,3300.0,19.3478,19.3478,19.3378,19.3478,3300.0
2008-03-31 13:15:00,19.4,19.42,19.4,19.41,4000.0,19.3478,19.3678,19.3478,19.3578,4000.0
2008-03-31 13:20:00,19.41,19.47,19.41,19.45,6100.0,19.3578,19.4176,19.3578,19.3977,6100.0
2008-03-31 13:25:00,19.45,19.45,19.44,19.44,4600.0,19.3977,19.3977,19.3877,19.3877,4600.0
2008-03-31 13:30:00,19.45,19.45,19.4,19.4,7000.0,19.3977,19.3977,19.3478,19.3478,7000.0
2008-03-31 13:35:00,19.41,19.45,19.4,19.44,2200.0,19.3578,19.3977,19.3478,19.3877,2200.0
2008-03-31 13:40:00,19.44,19.45,19.43,19.43,2700.0,19.3877,19.3977,19.3777,19.3777,2700.0
2008-03-31 13:45:00,19.44,19.45,19.43,19.45,2300.0,19.3877,19.3977,19.3777,19.3977,2300.0
2008-03-31 13:50:00,19.45,19.45,19.43,19.44,3900.0,19.3977,19.3977,19.3777,19.3877,3900.0
2008-03-31 13:55:00,19.44,19.45,19.4,19.4,9500.0,19.3877,19.3977,19.3478,19.3478,9500.0
2008-03-31 14:00:00,19.4,19.45,19.4,19.44,6900.0,19.3478,19.3977,19.3478,19.3877,6900.0
2008-03-31 14:05:00,19.44,19.45,19.41,19.45,5800.0,19.3877,19.3977,19.3578,19.3977,5800.0
2008-03-31 14:10:00,19.45,19.45,19.44,19.44,9400.0,19.3977,19.3977,19.3877,19.3877,9400.0
2008-03-31 14:15:00,19.44,19.45,19.4,19.44,8000.0,19.3877,19.3977,19.3478,19.3877,8000.0
2008-03-31 14:20:00,19.45,19.45,19.41,19.42,8400.0,19.3977,19.3977,19.3578,19.3678,8400.0
2008-03-31 14:25:00,19.42,19.45,19.41,19.42,6300.0,19.3678,19.3977,19.3578,19.3678,6300.0
2008-03-31 14:30:00,19.43,19.46,19.39,19.44,9100.0,19.3777,19.4076,19.3378,19.3877,9100.0
2008-03-31 14:35:00,19.44,19.45,19.36,19.44,5400.0,19.3877,19.3977,19.3079,19.3877,5400.0
2008-03-31 14:40:00,19.44,19.47,19.42,19.43,4500.0,19.3877,19.4176,19.3678,19.3777,4500.0
2008-03-31 14:45:00,19.43,19.46,19.42,19.43,4000.0,19.3777,19.4076,19.3678,19.3777,4000.0
2008-03-31 14:50:00,19.43,19.44,19.37,19.39,3400.0,19.3777,19.3877,19.3179,19.3378,3400.0
2008-03-31 14:55:00,19.39,19.45,19.37,19.45,6900.0,19.3378,19.3977,19.3179,19.3977,6900.0
2008-03-31 15:00:00,19.46,19.51,19.46,19.49,12100.0,19.4076,19.4575,19.4076,19.4376,12100.0
2008-03-31 15:05:00,19.5,19.5,19.44,19.44,5600.0,19.4475,19.4475,19.3877,19.3877,5600.0
2008-03-31 15:10:00,19.44,19.47,19.41,19.43,5200.0,19.3877,19.4176,19.3578,19.3777,5200.0
2008-03-31 15:15:00,19.4,19.44,19.39,19.42,7400.0,19.3478,19.3877,19.3378,19.3678,7400.0
2008-03-31 15:20:00,19.42,19.42,19.37,19.39,12400.0,19.3678,19.3678,19.3179,19.3378,12400.0
2008-03-31 15:25:00,19.39,19.39,19.3,19.3,13900.0,19.3378,19.3378,19.2481,19.2481,13900.0
2008-03-31 15:30:00,19.33,19.33,19.23,19.23,13500.0,19.278,19.278,19.1783,19.1783,13500.0
2008-03-31 15:35:00,19.26,19.27,19.22,19.24,12600.0,19.2082,19.2182,19.1683,19.1882,12600.0
2008-03-31 15:40:00,19.23,19.3,19.22,19.29,14900.0,19.1783,19.2481,19.1683,19.2381,14900.0
2008-03-31 15:45:00,19.28,19.28,19.19,19.21,18500.0,19.2281,19.2281,19.1384,19.1583,18500.0
2008-03-31 15:50:00,19.2,19.25,19.15,19.24,25900.0,19.1483,19.1982,19.0985,19.1882,25900.0
2008-03-31 15:55:00,19.23,19.28,19.14,19.22,30900.0,19.1783,19.2281,19.0885,19.1683,30900.0
2008-04-01 09:30:00,19.29,19.53,19.29,19.45,12400.0,19.2381,19.4775,19.2381,19.3977,12400.0
2008-04-01 09:35:00,19.5,19.59,19.42,19.44,5000.0,19.4475,19.5373,19.3678,19.3877,5000.0
2008-04-01 09:40:00,19.46,19.57,19.46,19.47,8700.0,19.4076,19.5174,19.4076,19.4176,8700.0
2008-04-01 09:45:00,19.49,19.53,19.47,19.49,6400.0,19.4376,19.4775,19.4176,19.4376,6400.0
2008-04-01 09:50:00,19.5,19.53,19.47,19.5,21300.0,19.4475,19.4775,19.4176,19.4475,21300.0
2008-04-01 09:55:00,19.52,19.53,19.46,19.46,16000.0,19.4675,19.4775,19.4076,19.4076,16000.0
2008-04-01 10:00:00,19.47,19.6,19.47,19.59,19800.0,19.4176,19.5473,19.4176,19.5373,19800.0
2008-04-01 10:05:00,19.59,19.7,19.55,19.7,10700.0,19.5373,19.647,19.4974,19.647,10700.0
2008-04-01 10:10:00,19.73,19.75,19.73,19.75,4300.0,19.6769,19.6969,19.6769,19.6969,4300.0
2008-04-01 10:15:00,19.75,19.76,19.7,19.75,8100.0,19.6969,19.7068,19.647,19.6969,8100.0
2008-04-01 10:20:00,19.77,19.81,19.65,19.65,9200.0,19.7168,19.7567,19.5971,19.5971,9200.0
2008-04-01 10:25:00,19.66,19.77,19.65,19.77,7800.0,19.6071,19.7168,19.5971,19.7168,7800.0
2008-04-01 10:30:00,19.76,19.78,19.7,19.75,16400.0,19.7068,19.7268,19.647,19.6969,16400.0
2008-04-01 10:35:00,19.75,19.78,19.69,19.7,7400.0,19.6969,19.7268,19.637,19.647,7400.0
2008-04-01 10:40:00,19.71,19.78,19.69,19.71,4700.0,19.657,19.7268,19.637,19.657,4700.0
2008-04-01 10:45:00,19.73,19.78,19.71,19.78,5000.0,19.6769,19.7268,19.657,19.7268,5000.0
2008-04-01 10:50:00,19.78,19.92,19.76,19.92,5900.0,19.7268,19.8664,19.7068,19.8664,5900.0
2008-04-01 10:55:00,19.9,19.96,19.9,19.95,4100.0,19.8465,19.9063,19.8465,19.8963,4100.0
2008-04-01 11:00:00,19.96,20.0,19.96,19.99,4100.0,19.9063,19.9462,19.9063,19.9362,4100.0
2008-04-01 11:05:00,19.99,20.0,19.99,20.0,7000.0,19.9362,19.9462,19.9362,19.9462,7000.0
2008-04-01 11:10:00,20.01,20.02,19.98,20.01,14100.0,19.9562,19.9661,19.9262,19.9562,14100.0
2008-04-01 11:15:00,20.0,20.01,19.98,20.01,3600.0,19.9462,19.9562,19.9262,19.9562,3600.0
2008-04-01 11:20:00,19.99,20.0,19.98,19.99,9600.0,19.9362,19.9462,19.9262,19.9362,9600.0
2008-04-01 11:25:00,20.0,20.0,19.98,19.99,8000.0,19.9462,19.9462,19.9262,19.9362,8000.0
2008-04-01 11:30:00,20.0,20.01,19.98,19.99,11800.0,19.9462,19.9562,19.9262,19.9362,11800.0
2008-04-01 11:35:00,19.99,20.0,19.99,20.0,5500.0,19.9362,19.9462,19.9362,19.9462,5500.0
2008-04-01 11:40:00,20.0,20.01,19.92,19.92,6400.0,19.9462,19.9562,19.8664,19.8664,6400.0
2008-04-01 11:45:00,19.91,19.94,19.89,19.94,3400.0,19.8564,19.8864,19.8365,19.8864,3400.0
2008-04-01 11:50:00,19.93,19.95,19.91,19.95,5800.0,19.8764,19.8963,19.8564,19.8963,5800.0
2008-04-01 11:55:00,19.95,20.01,19.94,19.99,7200.0,19.8963,19.9562,19.8864,19.9362,7200.0
2008-04-01 12:00:00,19.99,20.04,19.97,20.03,3500.0,19.9362,19.9861,19.9163,19.9761,3500.0
2008-04-01 12:05:00,20.02,20.12,20.01,20.12,5900.0,19.9661,20.0659,19.9562,20.0659,5900.0
2008-04-01 12:10:00,20.09,20.16,20.05,20.11,14200.0,20.036,20.1058,19.9961,20.0559,14200.0
2008-04-01 12:15:00,20.12,20.27,20.12,20.25,21000.0,20.0659,20.2155,20.0659,20.1955,21000.0
2008-04-01 12:20:00,20.24,20.26,20.17,20.19,7500.0,20.1855,20.2055,20.1157,20.1357,7500.0
2008-04-01 12:25:00,20.17,20.22,20.15,20.15,3100.0,20.1157,20.1656,20.0958,20.0958,3100.0
2008-04-01 12:30:00,20.16,20.17,20.13,20.16,3200.0,20.1058,20.1157,20.0758,20.1058,3200.0
2008-04-01 12:35:00,20.17,20.18,20.14,20.14,3500.0,20.1157,20.1257,20.0858,20.0858,3500.0
2008-04-01 12:40:00,20.15,20.16,20.13,20.15,1400.0,20.0958,20.1058,20.0758,20.0958,1400.0
2008-04-01 12:45:00,20.14,20.15,20.12,20.13,2900.0,20.0858,20.0958,20.0659,20.0758,2900.0
2008-04-01 12:50:00,20.14,20.15,20.08,20.08,5200.0,20.0858,20.0958,20.026,20.026,5200.0
2008-04-01 12:55:00,20.07,20.1,20.0,20.04,6600.0,20.016,20.0459,19.9462,19.9861,6600.0
2008-04-01 13:00:00,20.03,20.09,20.03,20.06,4900.0,19.9761,20.036,19.9761,20.006,4900.0
2008-04-01 13:05:00,20.06,20.1,20.05,20.1,5400.0,20.006,20.0459,19.9961,20.0459,5400.0
2008-04-01 13:10:00,20.1,20.1,20.07,20.09,3000.0,20.0459,20.0459,20.016,20.036,3000.0
2008-04-01 13:15:00,20.1,20.1,20.08,20.09,2900.0,20.0459,20.0459,20.026,20.036,2900.0
2008-04-01 13:20:00,20.09,20.11,20.09,20.11,4500.0,20.036,20.0559,20.036,20.0559,4500.0
2008-04-01 13:25:00,20.11,20.16,20.1,20.13,16500.0,20.0559,20.1058,20.0459,20.0758,16500.0
2008-04-01 13:30:00,20.14,20.16,20.13,20.14,6600.0,20.0858,20.1058,20.0758,20.0858,6600.0
2008-04-01 13:35:00,20.14,20.15,20.13,20.13,4400.0,20.0858,20.0958,20.0758,20.0758,4400.0
2008-04-01 13:40:00,20.13,20.13,20.1,20.11,10200.0,20.0758,20.0758,20.0459,20.0559,10200.0
2008-04-01 13:45:00,20.1,20.1,20.04,20.07,8100.0,20.0459,20.0459,19.9861,20.016,8100.0
2008-04-01 13:50:00,20.07,20.09,20.03,20.05,4300.0,20.016,20.036,19.9761,19.9961,4300.0
2008-04-01 13:55:00,20.03,20.05,20.02,20.02,2600.0,19.9761,19.9961,19.9661,19.9661,2600.0
2008-04-01 14:00:00,20.02,20.02,20.0,20.02,5200.0,19.9661,19.9661,19.9462,19.9661,5200.0
2008-04-01 14:05:00,20.02,20.04,20.01,20.04,3600.0,19.9661,19.9861,19.9562,19.9861,3600.0
2008-04-01 14:10:00,20.04,20.05,20.02,20.05,1900.0,19.9861,19.9961,19.9661,19.9961,1900.0
2008-04-01 14:15:00,20.05,20.09,20.03,20.08,3800.0,19.9961,20.036,19.9761,20.026,3800.0
2008-04-01 14:20:00,20.09,20.14,20.09,20.13,5200.0,20.036,20.0858,20.036,20.0758,5200.0
2008-04-01 14:25:00,20.14,20.14,20.11,20.11,5300.0,20.0858,20.0858,20.0559,20.0559,5300.0
2008-04-01 14:30:00,20.12,20.12,20.09,20.12,10000.0,20.0659,20.0659,20.036,20.0659,10000.0
2008-04-01 14:35:00,20.11,20.12,20.09,20.1,9100.0,20.0559,20.0659,20.036,20.0459,9100.0
2008-04-01 14:40:00,20.11,20.11,20.05,20.05,11200.0,20.0559,20.0559,19.9961,19.9961,11200.0
2008-04-01 14:45:00,20.06,20.1,20.05,20.09,7400.0,20.006,20.0459,19.9961,20.036,7400.0
2008-04-01 14:50:00,20.09,20.11,20.07,20.1,9700.0,20.036,20.0559,20.016,20.0459,9700.0
2008-04-01 14:55:00,20.1,20.12,20.08,20.11,16400.0,20.0459,20.0659,20.026,20.0559,16400.0
2008-04-01 15:00:00,20.11,20.15,20.09,20.12,14400.0,20.0559,20.0958,20.036,20.0659,14400.0
2008-04-01 15:05:00,20.13,20.17,20.11,20.14,21500.0,20.0758,20.1157,20.0559,20.0858,21500.0
2008-04-01 15:10:00,20.15,20.18,20.14,20.17,4700.0,20.0958,20.1257,20.0858,20.1157,4700.0
2008-04-01 15:15:00,20.17,20.18,20.14,20.15,14600.0,20.1157,20.1257,20.0858,20.0958,14600.0
2008-04-01 15:20:00,20.17,20.22,20.16,20.19,6600.0,20.1157,20.1656,20.1058,20.1357,6600.0
2008-04-01 15:25:00,20.17,20.24,20.17,20.24,5000.0,20.1157,20.1855,20.1157,20.1855,5000.0
2008-04-01 15:30:00,20.24,20.25,20.21,20.21,9000.0,20.1855,20.1955,20.1556,20.1556,9000.0
2008-04-01 15:35:00,20.2,20.21,20.06,20.07,18600.0,20.1457,20.1556,20.006,20.016,18600.0
2008-04-01 15:40:00,20.07,20.13,20.07,20.12,11900.0,20.016,20.0758,20.016,20.0659,11900.0
2008-04-01 15:45:00,20.13,20.16,20.07,20.07,14300.0,20.0758,20.1058,20.016,20.016,14300.0
2008-04-01 15:50:00,20.07,20.17,20.04,20.05,24300.0,20.016,20.1157,19.9861,19.9961,24300.0
2008-04-01 15:55:00,20.04,20.08,20.01,20.07,56700.0,19.9861,20.026,19.9562,20.016,56700.0
2008-04-02 09:30:00,20.2,20.2,20.12,20.12,8400.0,20.1457,20.1457,20.0659,20.0659,8400.0
2008-04-02 09:35:00,20.1,20.1,19.96,20.01,7000.0,20.0459,20.0459,19.9063,19.9562,7000.0
2008-04-02 09:40:00,20.03,20.05,19.96,20.05,3600.0,19.9761,19.9961,19.9063,19.9961,3600.0
2008-04-02 09:45:00,20.01,20.12,19.95,19.95,2600.0,19.9562,20.0659,19.8963,19.8963,2600.0
2008-04-02 09:50:00,19.94,19.99,19.88,19.94,3500.0,19.8864,19.9362,19.8265,19.8864,3500.0
2008-04-02 09:55:00,19.94,19.99,19.88,19.98,3200.0,19.8864,19.9362,19.8265,19.9262,3200.0
2008-04-02 10:00:00,19.97,20.14,19.97,20.11,7800.0,19.9163,20.0858,19.9163,20.0559,7800.0
2008-04-02 10:05:00,20.15,20.19,20.14,20.16,2500.0,20.0958,20.1357,20.0858,20.1058,2500.0
2008-04-02 10:10:00,20.16,20.23,20.12,20.23,4600.0,20.1058,20.1756,20.0659,20.1756,4600.0
2008-04-02 10:15:00,20.22,20.29,20.21,20.25,8200.0,20.1656,20.2354,20.1556,20.1955,8200.0
2008-04-02 10:20:00,20.29,20.36,20.21,20.36,8000.0,20.2354,20.3052,20.1556,20.3052,8000.0
2008-04-02 10:25:00,20.36,20.43,20.35,20.41,8300.0,20.3052,20.375,20.2953,20.3551,8300.0
2008-04-02 10:30:00,20.4,20.44,20.38,20.43,5700.0,20.3451,20.385,20.3252,20.375,5700.0
2008-04-02 10:35:00,20.44,20.48,20.44,20.47,3100.0,20.385,20.4249,20.385,20.4149,3100.0
2008-04-02 10:40:00,20.46,20.48,20.43,20.43,2000.0,20.405,20.4249,20.375,20.375,2000.0
2008-04-02 10:45:00,20.42,20.49,20.42,20.43,3500.0,20.3651,20.4349,20.3651,20.375,3500.0
2008-04-02 10:50:00,20.47,20.5,20.45,20.5,2400.0,20.4149,20.4448,20.395,20.4448,2400.0
2008-04-02 10:55:00,20.5,20.54,20.45,20.49,9000.0,20.4448,20.4847,20.395,20.4349,9000.0
2008-04-02 11:00:00,20.48,20.5,20.45,20.5,8400.0,20.4249,20.4448,20.395,20.4448,8400.0
2008-04-02 11:05:00,20.5,20.51,20.48,20.49,1600.0,20.4448,20.4548,20.4249,20.4349,1600.0
2008-04-02 11:10:00,20.5,20.52,20.5,20.52,2800.0,20.4448,20.4648,20.4448,20.4648,2800.0
2008-04-02 11:15:00,20.52,20.52,20.5,20.5,2000.0,20.4648,20.4648,20.4448,20.4448,2000.0
2008-04-02 11:20:00,20.5,20.53,20.45,20.45,2200.0,20.4448,20.4748,20.395,20.395,2200.0
2008-04-02 11:25:00,20.44,20.45,20.37,20.4,2100.0,20.385,20.395,20.3152,20.3451,2100.0
2008-04-02 11:30:00,20.4,20.4,20.36,20.37,900.0,20.3451,20.3451,20.3052,20.3152,900.0
2008-04-02 11:35:00,20.4,20.41,20.28,20.31,4600.0,20.3451,20.3551,20.2254,20.2554,4600.0
2008-04-02 11:40:00,20.29,20.32,20.27,20.31,2700.0,20.2354,20.2653,20.2155,20.2554,2700.0
2008-04-02 11:45:00,20.37,20.38,20.18,20.3,11700.0,20.3152,20.3252,20.1257,20.2454,11700.0
2008-04-02 11:50:00,20.32,20.34,20.19,20.26,5900.0,20.2653,20.2853,20.1357,20.2055,5900.0
2008-04-02 11:55:00,20.28,20.29,20.25,20.28,1000.0,20.2254,20.2354,20.1955,20.2254,1000.0
2008-04-02 12:00:00,20.25,20.32,20.25,20.31,1800.0,20.1955,20.2653,20.1955,20.2554,1800.0
2008-04-02 12:05:00,20.32,20.36,20.32,20.34,1200.0,20.2653,20.3052,20.2653,20.2853,1200.0
2008-04-02 12:10:00,20.33,20.36,20.33,20.36,1300.0,20.2753,20.3052,20.2753,20.3052,1300.0
2008-04-02 12:15:00,20.35,20.38,20.33,20.38,1800.0,20.2953,20.3252,20.2753,20.3252,1800.0
2008-04-02 12:20:00,20.39,20.41,20.37,20.41,2800.0,20.3351,20.3551,20.3152,20.3551,2800.0
2008-04-02 12:25:00,20.41,20.41,20.37,20.4,2200.0,20.3551,20.3551,20.3152,20.3451,2200.0
2008-04-02 12:30:00,20.4,20.42,20.39,20.42,4000.0,20.3451,20.3651,20.3351,20.3651,4000.0
2008-04-02 12:35:00,20.41,20.42,20.4,20.41,1300.0,20.3551,20.3651,20.3451,20.3551,1300.0
2008-04-02 12:40:00,20.42,20.42,20.36,20.39,2400.0,20.3651,20.3651,20.3052,20.3351,2400.0
2008-04-02 12:45:00,20.37,20.4,20.37,20.4,1600.0,20.3152,20.3451,20.3152,20.3451,1600.0
2008-04-02 12:50:00,20.39,20.4,20.35,20.38,3100.0,20.3351,20.3451,20.2953,20.3252,3100.0
2008-04-02 12:55:00,20.36,20.41,20.36,20.38,1700.0,20.3052,20.3551,20.3052,20.3252,1700.0
2008-04-02 13:00:00,20.39,20.43,20.38,20.4,2800.0,20.3351,20.375,20.3252,20.3451,2800.0
2008-04-02 13:05:00,20.39,20.4,20.35,20.35,1900.0,20.3351,20.3451,20.2953,20.2953,1900.0
2008-04-02 13:10:00,20.34,20.34,20.31,20.33,1100.0,20.2853,20.2853,20.2554,20.2753,1100.0
2008-04-02 13:15:00,20.33,20.35,20.3,20.32,2800.0,20.2753,20.2953,20.2454,20.2653,2800.0
2008-04-02 13:20:00,20.31,20.31,20.28,20.28,1300.0,20.2554,20.2554,20.2254,20.2254,1300.0
2008-04-02 13:25:00,20.28,20.35,20.28,20.3,2200.0,20.2254,20.2953,20.2254,20.2454,2200.0
2008-04-02 13:30:00,20.29,20.31,20.27,20.28,1800.0,20.2354,20.2554,20.2155,20.2254,1800.0
2008-04-02 13:35:00,20.26,20.3,20.26,20.28,3400.0,20.2055,20.2454,20.2055,20.2254,3400.0
2008-04-02 13:40:00,20.27,20.29,20.25,20.28,2300.0,20.2155,20.2354,20.1955,20.2254,2300.0
2008-04-02 13:45:00,20.27,20.31,20.27,20.31,4200.0,20.2155,20.2554,20.2155,20.2554,4200.0
2008-04-02 13:50:00,20.31,20.34,20.29,20.29,1900.0,20.2554,20.2853,20.2354,20.2354,1900.0
2008-04-02 13:55:00,20.32,20.32,20.24,20.25,2000.0,20.2653,20.2653,20.1855,20.1955,2000.0
2008-04-02 14:00:00,20.25,20.34,20.25,20.29,2600.0,20.1955,20.2853,20.1955,20.2354,2600.0
2008-04-02 14:05:00,20.29,20.31,20.26,20.29,1700.0,20.2354,20.2554,20.2055,20.2354,1700.0
2008-04-02 14:10:00,20.29,20.33,20.28,20.32,3300.0,20.2354,20.2753,20.2254,20.2653,3300.0
2008-04-02 14:15:00,20.3,20.33,20.29,20.29,1200.0,20.2454,20.2753,20.2354,20.2354,1200.0
2008-04-02 14:20:00,20.32,20.32,20.22,20.22,2400.0,20.2653,20.2653,20.1656,20.1656,2400.0
2008-04-02 14:25:00,20.24,20.27,20.2,20.25,2400.0,20.1855,20.2155,20.1457,20.1955,2400.0
2008-04-02 14:30:00,20.24,20.25,20.17,20.18,3800.0,20.1855,20.1955,20.1157,20.1257,3800.0
2008-04-02 14:35:00,20.16,20.23,20.12,20.15,3800.0,20.1058,20.1756,20.0659,20.0958,3800.0
2008-04-02 14:40:00,20.18,20.2,20.13,20.18,2800.0,20.1257,20.1457,20.0758,20.1257,2800.0
2008-04-02 14:45:00,20.17,20.18,20.12,20.16,3200.0,20.1157,20.1257,20.0659,20.1058,3200.0
2008-04-02 14:50:00,20.15,20.2,20.12,20.15,3000.0,20.0958,20.1457,20.0659,20.0958,3000.0
2008-04-02 14:55:00,20.18,20.21,20.16,20.17,2300.0,20.1257,20.1556,20.1058,20.1157,2300.0
2008-04-02 15:00:00,20.2,20.2,20.02,20.05,5000.0,20.1457,20.1457,19.9661,19.9961,5000.0
2008-04-02 15:05:00,20.06,20.07,20.01,20.04,6800.0,20.006,20.016,19.9562,19.9861,6800.0
2008-04-02 15:10:00,20.02,20.06,20.01,20.05,7300.0,19.9661,20.006,19.9562,19.9961,7300.0
2008-04-02 15:15:00,20.03,20.06,20.01,20.03,5500.0,19.9761,20.006,19.9562,19.9761,5500.0
2008-04-02 15:20:00,20.04,20.07,20.0,20.01,5900.0,19.9861,20.016,19.9462,19.9562,5900.0
2008-04-02 15:25:00,20.04,20.05,20.01,20.02,6700.0,19.9861,19.9961,19.9562,19.9661,6700.0
2008-04-02 15:30:00,20.05,20.05,20.01,20.02,6700.0,19.9961,19.9961,19.9562,19.9661,6700.0
2008-04-02 15:35:00,20.04,20.07,19.98,20.04,10500.0,19.9861,20.016,19.9262,19.9861,10500.0
2008-04-02 15:40:00,20.04,20.05,20.02,20.04,8100.0,19.9861,19.9961,19.9661,19.9861,8100.0
2008-04-02 15:45:00,20.02,20.04,19.99,20.02,14400.0,19.9661,19.9861,19.9362,19.9661,14400.0
2008-04-02 15:50:00,20.01,20.05,20.0,20.03,13800.0,19.9562,19.9961,19.9462,19.9761,13800.0
2008-04-02 15:55:00,20.04,20.06,19.97,20.05,17100.0,19.9861,20.006,19.9163,19.9961,17100.0
2008-04-03 09:30:00,19.95,20.17,19.61,20.02,8700.0,19.8963,20.1157,19.5572,19.9661,8700.0
2008-04-03 09:35:00,20.08,20.31,20.05,20.31,4900.0,20.026,20.2554,19.9961,20.2554,4900.0
2008-04-03 09:40:00,20.33,20.5,20.25,20.25,7800.0,20.2753,20.4448,20.1955,20.1955,7800.0
2008-04-03 09:45:00,20.24,20.44,20.21,20.44,11600.0,20.1855,20.385,20.1556,20.385,11600.0
2008-04-03 09:50:00,20.44,20.46,20.41,20.46,7100.0,20.385,20.405,20.3551,20.405,7100.0
2008-04-03 09:55:00,20.46,20.62,20.46,20.62,8300.0,20.405,20.5645,20.405,20.5645,8300.0
2008-04-03 10:00:00,20.62,20.76,20.53,20.71,10100.0,20.5645,20.7042,20.4748,20.6543,10100.0
2008-04-03 10:05:00,20.71,20.76,20.69,20.69,5800.0,20.6543,20.7042,20.6343,20.6343,5800.0
2008-04-03 10:10:00,20.68,20.76,20.66,20.7,4100.0,20.6244,20.7042,20.6044,20.6443,4100.0
2008-04-03 10:15:00,20.72,20.73,20.6,20.64,4700.0,20.6643,20.6742,20.5446,20.5845,4700.0
2008-04-03 10:20:00,20.64,20.64,20.48,20.57,7200.0,20.5845,20.5845,20.4249,20.5147,7200.0
2008-04-03 10:25:00,20.5,20.54,20.45,20.45,900.0,20.4448,20.4847,20.395,20.395,900.0
2008-04-03 10:30:00,20.41,20.41,20.31,20.31,2800.0,20.3551,20.3551,20.2554,20.2554,2800.0
2008-04-03 10:35:00,20.31,20.33,20.24,20.24,3500.0,20.2554,20.2753,20.1855,20.1855,3500.0
2008-04-03 10:40:00,20.24,20.27,20.23,20.27,600.0,20.1855,20.2155,20.1756,20.2155,600.0
2008-04-03 10:45:00,20.27,20.27,20.12,20.12,4000.0,20.2155,20.2155,20.0659,20.0659,4000.0
2008-04-03 10:50:00,20.09,20.11,20.03,20.03,3300.0,20.036,20.0559,19.9761,19.9761,3300.0
2008-04-03 10:55:00,20.08,20.08,20.01,20.02,1200.0,20.026,20.026,19.9562,19.9661,1200.0
2008-04-03 11:00:00,20.04,20.04,19.96,19.97,8300.0,19.9861,19.9861,19.9063,19.9163,8300.0
2008-04-03 11:05:00,19.99,20.0,19.96,19.96,3500.0,19.9362,19.9462,19.9063,19.9063,3500.0
2008-04-03 11:10:00,19.95,20.1,19.93,20.08,5900.0,19.8963,20.0459,19.8764,20.026,5900.0
2008-04-03 11:15:00,20.13,20.37,20.13,20.33,8600.0,20.0758,20.3152,20.0758,20.2753,8600.0
2008-04-03 11:20:00,20.32,20.48,20.32,20.45,7000.0,20.2653,20.4249,20.2653,20.395,7000.0
2008-04-03 11:25:00,20.45,20.45,20.41,20.41,1700.0,20.395,20.395,20.3551,20.3551,1700.0
2008-04-03 11:30:00,20.42,20.44,20.4,20.42,2500.0,20.3651,20.385,20.3451,20.3651,2500.0
2008-04-03 11:35:00,20.42,20.5,20.42,20.48,2800.0,20.3651,20.4448,20.3651,20.4249,2800.0
2008-04-03 11:40:00,20.49,20.52,20.49,20.52,2000.0,20.4349,20.4648,20.4349,20.4648,2000.0
2008-04-03 11:45:00,20.51,20.53,20.5,20.51,1400.0,20.4548,20.4748,20.4448,20.4548,1400.0
2008-04-03 11:50:00,20.5,20.52,20.5,20.52,800.0,20.4448,20.4648,20.4448,20.4648,800.0
2008-04-03 11:55:00,20.53,20.54,20.51,20.52,1500.0,20.4748,20.4847,20.4548,20.4648,1500.0
2008-04-03 12:00:00,20.5,20.52,20.47,20.47,3900.0,20.4448,20.4648,20.4149,20.4149,3900.0
2008-04-03 12:05:00,20.47,20.47,20.39,20.39,2600.0,20.4149,20.4149,20.3351,20.3351,2600.0
2008-04-03 12:10:00,20.38,20.38,20.32,20.32,2000.0,20.3252,20.3252,20.2653,20.2653,2000.0
2008-04-03 12:15:00,20.3,20.31,20.3,20.31,900.0,20.2454,20.2554,20.2454,20.2554,900.0
2008-04-03 12:20:00,20.3,20.31,20.26,20.26,1300.0,20.2454,20.2554,20.2055,20.2055,1300.0
2008-04-03 12:25:00,20.25,20.26,20.19,20.22,3000.0,20.1955,20.2055,20.1357,20.1656,3000.0
2008-04-03 12:30:00,20.25,20.26,20.24,20.25,3400.0,20.1955,20.2055,20.1855,20.1955,3400.0
2008-04-03 12:35:00,20.24,20.28,20.24,20.27,7000.0,20.1855,20.2254,20.1855,20.2155,7000.0
2008-04-03 12:40:00,20.27,20.3,20.19,20.2,15400.0,20.2155,20.2454,20.1357,20.1457,15400.0
2008-04-03 12:45:00,20.21,20.24,20.18,20.22,7200.0,20.1556,20.1855,20.1257,20.1656,7200.0
2008-04-03 12:50:00,20.21,20.23,20.19,20.22,7300.0,20.1556,20.1756,20.1357,20.1656,7300.0
2008-04-03 12:55:00,20.2,20.2,20.1,20.15,7100.0,20.1457,20.1457,20.0459,20.0958,7100.0
2008-04-03 13:00:00,20.14,20.18,20.14,20.17,5500.0,20.0858,20.1257,20.0858,20.1157,5500.0
2008-04-03 13:05:00,20.16,20.18,20.09,20.17,13800.0,20.1058,20.1257,20.036,20.1157,13800.0
2008-04-03 13:10:00,20.16,20.2,20.11,20.18,26000.0,20.1058,20.1457,20.0559,20.1257,26000.0
2008-04-03 13:15:00,20.18,20.33,20.18,20.29,5800.0,20.1257,20.2753,20.1257,20.2354,5800.0
2008-04-03 13:20:00,20.27,20.27,20.21,20.24,6200.0,20.2155,20.2155,20.1556,20.1855,6200.0
2008-04-03 13:25:00,20.25,20.26,20.19,20.19,4500.0,20.1955,20.2055,20.1357,20.1357,4500.0
2008-04-03 13:30:00,20.19,20.2,20.14,20.19,2100.0,20.1357,20.1457,20.0858,20.1357,2100.0
2008-04-03 13:35:00,20.19,20.21,20.17,20.21,2300.0,20.1357,20.1556,20.1157,20.1556,2300.0
2008-04-03 13:40:00,20.21,20.23,20.19,20.23,1200.0,20.1556,20.1756,20.1357,20.1756,1200.0
2008-04-03 13:45:00,20.24,20.25,20.23,20.25,3100.0,20.1855,20.1955,20.1756,20.1955,3100.0
2008-04-03 13:50:00,20.23,20.25,20.22,20.25,3500.0,20.1756,20.1955,20.1656,20.1955,3500.0
2008-04-03 13:55:00,20.25,20.27,20.22,20.22,2900.0,20.1955,20.2155,20.1656,20.1656,2900.0
2008-04-03 14:00:00,20.22,20.24,20.19,20.24,1900.0,20.1656,20.1855,20.1357,20.1855,1900.0
2008-04-03 14:05:00,20.22,20.25,20.21,20.23,3900.0,20.1656,20.1955,20.1556,20.1756,3900.0
2008-04-03 14:10:00,20.26,20.26,20.21,20.22,3000.0,20.2055,20.2055,20.1556,20.1656,3000.0
2008-04-03 14:15:00,20.22,20.24,20.14,20.16,4000.0,20.1656,20.1855,20.0858,20.1058,4000.0
2008-04-03 14:20:00,20.15,20.18,20.14,20.16,2600.0,20.0958,20.1257,20.0858,20.1058,2600.0
2008-04-03 14:25:00,20.18,20.24,20.16,20.2,3000.0,20.1257,20.1855,20.1058,20.1457,3000.0
2008-04-03 14:30:00,20.23,20.24,20.2,20.22,2600.0,20.1756,20.1855,20.1457,20.1656,2600.0
2008-04-03 14:35:00,20.22,20.23,20.14,20.14,1600.0,20.1656,20.1756,20.0858,20.0858,1600.0
2008-04-03 14:40:00,20.12,20.18,20.08,20.18,2200.0,20.0659,20.1257,20.026,20.1257,2200.0
2008-04-03 14:45:00,20.18,20.19,20.15,20.17,2400.0,20.1257,20.1357,20.0958,20.1157,2400.0
2008-04-03 14:50:00,20.2,20.23,20.2,20.21,2100.0,20.1457,20.1756,20.1457,20.1556,2100.0
2008-04-03 14:55:00,20.22,20.26,20.21,20.26,2300.0,20.1656,20.2055,20.1556,20.2055,2300.0
2008-04-03 15:00:00,20.25,20.26,20.21,20.22,2600.0,20.1955,20.2055,20.1556,20.1656,2600.0
2008-04-03 15:05:00,20.24,20.26,20.24,20.24,4200.0,20.1855,20.2055,20.1855,20.1855,4200.0
2008-04-03 15:10:00,20.24,20.25,20.22,20.25,1700.0,20.1855,20.1955,20.1656,20.1955,1700.0
2008-04-03 15:15:00,20.22,20.22,20.19,20.19,3200.0,20.1656,20.1656,20.1357,20.1357,3200.0
2008-04-03 15:20:00,20.18,20.23,20.18,20.21,3800.0,20.1257,20.1756,20.1257,20.1556,3800.0
2008-04-03 15:25:00,20.21,20.26,20.21,20.26,5000.0,20.1556,20.2055,20.1556,20.2055,5000.0
2008-04-03 15:30:00,20.25,20.27,20.23,20.23,6400.0,20.1955,20.2155,20.1756,20.1756,6400.0
2008-04-03 15:35:00,20.24,20.28,20.23,20.27,4600.0,20.1855,20.2254,20.1756,20.2155,4600.0
2008-04-03 15:40:00,20.27,20.3,20.2,20.2,28000.0,20.2155,20.2454,20.1457,20.1457,28000.0
2008-04-03 15:45:00,20.18,20.19,20.16,20.17,4600.0,20.1257,20.1357,20.1058,20.1157,4600.0
2008-04-03 15:50:00,20.17,20.21,20.12,20.21,8400.0,20.1157,20.1556,20.0659,20.1556,8400.0
2008-04-03 15:55:00,20.22,20.27,20.2,20.22,23400.0,20.1656,20.2155,20.1457,20.1656,23400.0
2008-04-04 09:30:00,20.29,20.29,19.8,20.08,9100.0,20.2354,20.2354,19.7467,20.026,9100.0
2008-04-04 09:35:00,20.07,20.15,20.07,20.09,1000.0,20.016,20.0958,20.016,20.036,1000.0
2008-04-04 09:40:00,20.14,20.25,20.11,20.25,16900.0,20.0858,20.1955,20.0559,20.1955,16900.0
2008-04-04 09:45:00,20.28,20.37,20.24,20.24,2400.0,20.2254,20.3152,20.1855,20.1855,2400.0
2008-04-04 09:50:00,20.22,20.42,20.22,20.37,4800.0,20.1656,20.3651,20.1656,20.3152,4800.0
2008-04-04 09:55:00,20.36,20.44,20.36,20.41,11200.0,20.3052,20.385,20.3052,20.3551,11200.0
2008-04-04 10:00:00,20.41,20.43,20.32,20.35,7300.0,20.3551,20.375,20.2653,20.2953,7300.0
2008-04-04 10:05:00,20.33,20.35,20.25,20.28,4500.0,20.2753,20.2953,20.1955,20.2254,4500.0
2008-04-04 10:10:00,20.32,20.32,20.26,20.28,900.0,20.2653,20.2653,20.2055,20.2254,900.0
2008-04-04 10:15:00,20.25,20.3,20.19,20.22,69300.0,20.1955,20.2454,20.1357,20.1656,69300.0
2008-04-04 10:20:00,20.23,20.24,20.11,20.11,54700.0,20.1756,20.1855,20.0559,20.0559,54700.0
2008-04-04 10:25:00,20.12,20.12,20.1,20.11,3800.0,20.0659,20.0659,20.0459,20.0559,3800.0
2008-04-04 10:30:00,20.13,20.16,20.13,20.16,2100.0,20.0758,20.1058,20.0758,20.1058,2100.0
2008-04-04 10:35:00,20.18,20.21,20.14,20.17,4000.0,20.1257,20.1556,20.0858,20.1157,4000.0
2008-04-04 10:40:00,20.19,20.27,20.19,20.27,4700.0,20.1357,20.2155,20.1357,20.2155,4700.0
2008-04-04 10:45:00,20.27,20.3,20.25,20.28,6300.0,20.2155,20.2454,20.1955,20.2254,6300.0
2008-04-04 10:50:00,20.28,20.28,20.26,20.26,21700.0,20.2254,20.2254,20.2055,20.2055,21700.0
2008-04-04 10:55:00,20.26,20.26,20.21,20.21,2000.0,20.2055,20.2055,20.1556,20.1556,2000.0
2008-04-04 11:00:00,20.22,20.25,20.19,20.21,5000.0,20.1656,20.1955,20.1357,20.1556,5000.0
2008-04-04 11:05:00,20.21,20.24,20.21,20.24,2000.0,20.1556,20.1855,20.1556,20.1855,2000.0
2008-04-04 11:10:00,20.25,20.26,20.19,20.25,3700.0,20.1955,20.2055,20.1357,20.1955,3700.0
2008-04-04 11:15:00,20.23,20.28,20.21,20.23,7100.0,20.1756,20.2254,20.1556,20.1756,7100.0
2008-04-04 11:20:00,20.25,20.26,20.24,20.25,1300.0,20.1955,20.2055,20.1855,20.1955,1300.0
2008-04-04 11:25:00,20.26,20.27,20.18,20.23,25600.0,20.2055,20.2155,20.1257,20.1756,25600.0
2008-04-04 11:30:00,20.21,20.26,20.2,20.26,1100.0,20.1556,20.2055,20.1457,20.2055,1100.0
2008-04-04 11:35:00,20.26,20.26,20.23,20.25,2800.0,20.2055,20.2055,20.1756,20.1955,2800.0
2008-04-04 11:40:00,20.24,20.24,20.18,20.18,2900.0,20.1855,20.1855,20.1257,20.1257,2900.0
2008-04-04 11:45:00,20.18,20.18,20.16,20.18,300.0,20.1257,20.1257,20.1058,20.1257,300.0
2008-04-04 11:50:00,20.19,20.2,20.16,20.18,3800.0,20.1357,20.1457,20.1058,20.1257,3800.0
2008-04-04 11:55:00,20.18,20.2,20.16,20.17,2100.0,20.1257,20.1457,20.1058,20.1157,2100.0
2008-04-04 12:00:00,20.15,20.17,20.15,20.16,4700.0,20.0958,20.1157,20.0958,20.1058,4700.0
2008-04-04 12:05:00,20.17,20.19,20.15,20.19,2200.0,20.1157,20.1357,20.0958,20.1357,2200.0
2008-04-04 12:10:00,20.21,20.24,20.17,20.23,3500.0,20.1556,20.1855,20.1157,20.1756,3500.0
2008-04-04 12:15:00,20.23,20.28,20.23,20.24,9400.0,20.1756,20.2254,20.1756,20.1855,9400.0
2008-04-04 12:20:00,20.27,20.29,20.25,20.29,5100.0,20.2155,20.2354,20.1955,20.2354,5100.0
2008-04-04 12:25:00,20.28,20.3,20.17,20.24,5900.0,20.2254,20.2454,20.1157,20.1855,5900.0
2008-04-04 12:30:00,20.25,20.27,20.24,20.26,8500.0,20.1955,20.2155,20.1855,20.2055,8500.0
2008-04-04 12:35:00,20.28,20.3,20.27,20.28,4200.0,20.2254,20.2454,20.2155,20.2254,4200.0
2008-04-04 12:40:00,20.28,20.3,20.26,20.26,4100.0,20.2254,20.2454,20.2055,20.2055,4100.0
2008-04-04 12:45:00,20.28,20.28,20.16,20.16,4500.0,20.2254,20.2254,20.1058,20.1058,4500.0
2008-04-04 12:50:00,20.15,20.15,20.11,20.11,1400.0,20.0958,20.0958,20.0559,20.0559,1400.0
2008-04-04 12:55:00,20.14,20.17,20.14,20.15,7000.0,20.0858,20.1157,20.0858,20.0958,7000.0
2008-04-04 13:00:00,20.18,20.2,20.17,20.2,3300.0,20.1257,20.1457,20.1157,20.1457,3300.0
2008-04-04 13:05:00,20.2,20.23,20.19,20.22,10300.0,20.1457,20.1756,20.1357,20.1656,10300.0
2008-04-04 13:10:00,20.21,20.22,20.19,20.22,4000.0,20.1556,20.1656,20.1357,20.1656,4000.0
2008-04-04 13:15:00,20.22,20.23,20.2,20.23,3900.0,20.1656,20.1756,20.1457,20.1756,3900.0
2008-04-04 13:20:00,20.23,20.24,20.2,20.23,6600.0,20.1756,20.1855,20.1457,20.1756,6600.0
2008-04-04 13:25:00,20.25,20.29,20.22,20.29,10400.0,20.1955,20.2354,20.1656,20.2354,10400.0
2008-04-04 13:30:00,20.3,20.3,20.27,20.27,700.0,20.2454,20.2454,20.2155,20.2155,700.0
2008-04-04 13:35:00,20.3,20.31,20.28,20.3,4600.0,20.2454,20.2554,20.2254,20.2454,4600.0
2008-04-04 13:40:00,20.32,20.32,20.26,20.28,1800.0,20.2653,20.2653,20.2055,20.2254,1800.0
2008-04-04 13:45:00,20.31,20.31,20.28,20.31,2400.0,20.2554,20.2554,20.2254,20.2554,2400.0
2008-04-04 13:50:00,20.31,20.33,20.28,20.31,3100.0,20.2554,20.2753,20.2254,20.2554,3100.0
2008-04-04 13:55:00,20.31,20.35,20.31,20.35,3400.0,20.2554,20.2953,20.2554,20.2953,3400.0
2008-04-04 14:00:00,20.33,20.35,20.32,20.35,1800.0,20.2753,20.2953,20.2653,20.2953,1800.0
2008-04-04 14:05:00,20.34,20.34,20.21,20.21,3700.0,20.2853,20.2853,20.1556,20.1556,3700.0
2008-04-04 14:10:00,20.23,20.25,20.18,20.18,2800.0,20.1756,20.1955,20.1257,20.1257,2800.0
2008-04-04 14:15:00,20.21,20.22,20.15,20.17,2500.0,20.1556,20.1656,20.0958,20.1157,2500.0
2008-04-04 14:20:00,20.18,20.19,20.15,20.15,4500.0,20.1257,20.1357,20.0958,20.0958,4500.0
2008-04-04 14:25:00,20.14,20.16,20.12,20.16,4200.0,20.0858,20.1058,20.0659,20.1058,4200.0
2008-04-04 14:30:00,20.16,20.19,20.15,20.19,4100.0,20.1058,20.1357,20.0958,20.1357,4100.0
2008-04-04 14:35:00,20.22,20.24,20.19,20.24,3500.0,20.1656,20.1855,20.1357,20.1855,3500.0
2008-04-04 14:40:00,20.25,20.25,20.24,20.24,2200.0,20.1955,20.1955,20.1855,20.1855,2200.0
2008-04-04 14:45:00,20.25,20.25,20.24,20.25,1200.0,20.1955,20.1955,20.1855,20.1955,1200.0
2008-04-04 14:50:00,20.27,20.28,20.18,20.21,7600.0,20.2155,20.2254,20.1257,20.1556,7600.0
2008-04-04 14:55:00,20.21,20.22,20.19,20.21,3200.0,20.1556,20.1656,20.1357,20.1556,3200.0
2008-04-04 15:00:00,20.22,20.25,20.15,20.22,5800.0,20.1656,20.1955,20.0958,20.1656,5800.0
2008-04-04 15:05:00,20.21,20.23,20.14,20.15,9000.0,20.1556,20.1756,20.0858,20.0958,9000.0
2008-04-04 15:10:00,20.15,20.18,20.1,20.16,13200.0,20.0958,20.1257,20.0459,20.1058,13200.0
2008-04-04 15:15:00,20.16,20.18,20.1,20.12,15200.0,20.1058,20.1257,20.0459,20.0659,15200.0
2008-04-04 15:20:00,20.11,20.21,20.09,20.13,12300.0,20.0559,20.1556,20.036,20.0758,12300.0
2008-04-04 15:25:00,20.11,20.17,20.1,20.15,5600.0,20.0559,20.1157,20.0459,20.0958,5600.0
2008-04-04 15:30:00,20.14,20.15,20.13,20.14,9900.0,20.0858,20.0958,20.0758,20.0858,9900.0
2008-04-04 15:35:00,20.14,20.17,20.14,20.15,13700.0,20.0858,20.1157,20.0858,20.0958,13700.0
2008-04-04 15:40:00,20.14,20.14,20.1,20.13,14300.0,20.0858,20.0858,20.0459,20.0758,14300.0
2008-04-04 15:45:00,20.13,20.17,20.11,20.12,19700.0,20.0758,20.1157,20.0559,20.0659,19700.0
2008-04-04 15:50:00,20.14,20.17,20.08,20.16,14700.0,20.0858,20.1157,20.026,20.1058,14700.0
2008-04-04 15:55:00,20.15,20.18,20.12,20.16,11800.0,20.0958,20.1257,20.0659,20.1058,11800.0
2008-04-07 09:30:00,20.35,20.49,20.19,20.19,11700.0,20.2953,20.4349,20.1357,20.1357,11700.0
2008-04-07 09:35:00,20.36,20.36,20.0,20.1,5700.0,20.3052,20.3052,19.9462,20.0459,5700.0
2008-04-07 09:40:00,20.16,20.19,20.12,20.19,900.0,20.1058,20.1357,20.0659,20.1357,900.0
2008-04-07 09:45:00,20.21,20.23,20.13,20.23,700.0,20.1556,20.1756,20.0758,20.1756,700.0
2008-04-07 09:50:00,20.27,20.49,20.27,20.47,8300.0,20.2155,20.4349,20.2155,20.4149,8300.0
2008-04-07 09:55:00,20.43,20.45,20.38,20.39,2900.0,20.375,20.395,20.3252,20.3351,2900.0
2008-04-07 10:00:00,20.39,20.41,20.28,20.29,3900.0,20.3351,20.3551,20.2254,20.2354,3900.0
2008-04-07 10:05:00,20.3,20.35,20.27,20.3,82400.0,20.2454,20.2953,20.2155,20.2454,82400.0
2008-04-07 10:10:00,20.3,20.31,20.18,20.25,5000.0,20.2454,20.2554,20.1257,20.1955,5000.0
2008-04-07 10:15:00,20.22,20.23,20.15,20.18,9500.0,20.1656,20.1756,20.0958,20.1257,9500.0
2008-04-07 10:20:00,20.17,20.18,20.11,20.11,5600.0,20.1157,20.1257,20.0559,20.0559,5600.0
2008-04-07 10:25:00,20.12,20.15,20.09,20.09,8800.0,20.0659,20.0958,20.036,20.036,8800.0
2008-04-07 10:30:00,20.08,20.11,20.06,20.09,3000.0,20.026,20.0559,20.006,20.036,3000.0
2008-04-07 10:35:00,20.09,20.13,20.07,20.13,3400.0,20.036,20.0758,20.016,20.0758,3400.0
2008-04-07 10:40:00,20.13,20.14,20.12,20.14,2900.0,20.0758,20.0858,20.0659,20.0858,2900.0
2008-04-07 10:45:00,20.14,20.16,20.09,20.09,4700.0,20.0858,20.1058,20.036,20.036,4700.0
2008-04-07 10:50:00,20.11,20.14,20.1,20.11,15400.0,20.0559,20.0858,20.0459,20.0559,15400.0
2008-04-07 10:55:00,20.1,20.11,20.08,20.09,18100.0,20.0459,20.0559,20.026,20.036,18100.0
2008-04-07 11:00:00,20.1,20.14,20.09,20.13,8700.0,20.0459,20.0858,20.036,20.0758,8700.0
2008-04-07 11:05:00,20.12,20.13,20.1,20.1,2800.0,20.0659,20.0758,20.0459,20.0459,2800.0
2008-04-07 11:10:00,20.15,20.21,20.11,20.21,1800.0,20.0958,20.1556,20.0559,20.1556,1800.0
2008-04-07 11:15:00,20.2,20.28,20.19,20.28,3700.0,20.1457,20.2254,20.1357,20.2254,3700.0
2008-04-07 11:20:00,20.29,20.45,20.28,20.42,7500.0,20.2354,20.395,20.2254,20.3651,7500.0
2008-04-07 11:25:00,20.45,20.49,20.44,20.44,2500.0,20.395,20.4349,20.385,20.385,2500.0
2008-04-07 11:30:00,20.43,20.45,20.4,20.4,3300.0,20.375,20.395,20.3451,20.3451,3300.0
2008-04-07 11:35:00,20.41,20.45,20.41,20.43,2900.0,20.3551,20.395,20.3551,20.375,2900.0
2008-04-07 11:40:00,20.44,20.44,20.42,20.42,1400.0,20.385,20.385,20.3651,20.3651,1400.0
2008-04-07 11:45:00,20.42,20.44,20.4,20.41,4200.0,20.3651,20.385,20.3451,20.3551,4200.0
2008-04-07 11:50:00,20.42,20.46,20.42,20.46,5100.0,20.3651,20.405,20.3651,20.405,5100.0
2008-04-07 11:55:00,20.47,20.48,20.44,20.47,1300.0,20.4149,20.4249,20.385,20.4149,1300.0
2008-04-07 12:00:00,20.47,20.48,20.43,20.43,1600.0,20.4149,20.4249,20.375,20.375,1600.0
2008-04-07 12:05:00,20.43,20.47,20.43,20.47,2000.0,20.375,20.4149,20.375,20.4149,2000.0
2008-04-07 12:10:00,20.47,20.47,20.46,20.47,1200.0,20.4149,20.4149,20.405,20.4149,1200.0
2008-04-07 12:15:00,20.46,20.48,20.46,20.48,1500.0,20.405,20.4249,20.405,20.4249,1500.0
2008-04-07 12:20:00,20.48,20.74,20.48,20.67,28900.0,20.4249,20.6842,20.4249,20.6144,28900.0
2008-04-07 12:25:00,20.7,20.71,20.66,20.68,2700.0,20.6443,20.6543,20.6044,20.6244,2700.0
2008-04-07 12:30:00,20.71,20.71,20.6,20.6,3400.0,20.6543,20.6543,20.5446,20.5446,3400.0
2008-04-07 12:35:00,20.61,20.68,20.6,20.65,2300.0,20.5546,20.6244,20.5446,20.5944,2300.0
2008-04-07 12:40:00,20.66,20.69,20.64,20.65,5200.0,20.6044,20.6343,20.5845,20.5944,5200.0
2008-04-07 12:45:00,20.66,20.66,20.63,20.65,1700.0,20.6044,20.6044,20.5745,20.5944,1700.0
2008-04-07 12:50:00,20.66,20.66,20.59,20.62,3200.0,20.6044,20.6044,20.5346,20.5645,3200.0
2008-04-07 12:55:00,20.62,20.62,20.57,20.61,1900.0,20.5645,20.5645,20.5147,20.5546,1900.0
2008-04-07 13:00:00,20.6,20.6,20.58,20.6,4000.0,20.5446,20.5446,20.5246,20.5446,4000.0
2008-04-07 13:05:00,20.59,20.6,20.57,20.58,1800.0,20.5346,20.5446,20.5147,20.5246,1800.0
2008-04-07 13:10:00,20.59,20.6,20.56,20.6,16800.0,20.5346,20.5446,20.5047,20.5446,16800.0
2008-04-07 13:15:00,20.58,20.6,20.58,20.58,1000.0,20.5246,20.5446,20.5246,20.5246,1000.0
2008-04-07 13:20:00,20.6,20.6,20.58,20.6,2500.0,20.5446,20.5446,20.5246,20.5446,2500.0
2008-04-07 13:25:00,20.6,20.61,20.59,20.6,3300.0,20.5446,20.5546,20.5346,20.5446,3300.0
2008-04-07 13:30:00,20.6,20.6,20.55,20.55,3700.0,20.5446,20.5446,20.4947,20.4947,3700.0
2008-04-07 13:35:00,20.55,20.55,20.52,20.55,3200.0,20.4947,20.4947,20.4648,20.4947,3200.0
2008-04-07 13:40:00,20.56,20.57,20.54,20.54,2400.0,20.5047,20.5147,20.4847,20.4847,2400.0
2008-04-07 13:45:00,20.54,20.55,20.53,20.54,1500.0,20.4847,20.4947,20.4748,20.4847,1500.0
2008-04-07 13:50:00,20.55,20.55,20.53,20.53,700.0,20.4947,20.4947,20.4748,20.4748,700.0
2008-04-07 13:55:00,20.54,20.55,20.54,20.55,2600.0,20.4847,20.4947,20.4847,20.4947,2600.0
2008-04-07 14:00:00,20.55,20.55,20.52,20.52,2400.0,20.4947,20.4947,20.4648,20.4648,2400.0
2008-04-07 14:05:00,20.51,20.52,20.48,20.48,1400.0,20.4548,20.4648,20.4249,20.4249,1400.0
2008-04-07 14:10:00,20.49,20.49,20.44,20.47,3100.0,20.4349,20.4349,20.385,20.4149,3100.0
2008-04-07 14:15:00,20.46,20.46,20.44,20.45,4100.0,20.405,20.405,20.385,20.395,4100.0
2008-04-07 14:20:00,20.44,20.45,20.42,20.42,1800.0,20.385,20.395,20.3651,20.3651,1800.0
2008-04-07 14:25:00,20.42,20.43,20.4,20.4,10300.0,20.3651,20.375,20.3451,20.3451,10300.0
2008-04-07 14:30:00,20.38,20.38,20.3,20.32,5400.0,20.3252,20.3252,20.2454,20.2653,5400.0
2008-04-07 14:35:00,20.33,20.33,20.27,20.29,8800.0,20.2753,20.2753,20.2155,20.2354,8800.0
2008-04-07 14:40:00,20.29,20.29,20.2,20.24,5400.0,20.2354,20.2354,20.1457,20.1855,5400.0
2008-04-07 14:45:00,20.23,20.24,20.2,20.21,1900.0,20.1756,20.1855,20.1457,20.1556,1900.0
2008-04-07 14:50:00,20.21,20.25,20.18,20.25,2200.0,20.1556,20.1955,20.1257,20.1955,2200.0
2008-04-07 14:55:00,20.27,20.31,20.27,20.31,2300.0,20.2155,20.2554,20.2155,20.2554,2300.0
2008-04-07 15:00:00,20.3,20.3,20.2,20.25,3700.0,20.2454,20.2454,20.1457,20.1955,3700.0
2008-04-07 15:05:00,20.24,20.26,20.18,20.19,3700.0,20.1855,20.2055,20.1257,20.1357,3700.0
2008-04-07 15:10:00,20.16,20.18,20.12,20.18,2200.0,20.1058,20.1257,20.0659,20.1257,2200.0
2008-04-07 15:15:00,20.18,20.18,20.17,20.17,1100.0,20.1257,20.1257,20.1157,20.1157,1100.0
2008-04-07 15:20:00,20.17,20.22,20.14,20.21,3000.0,20.1157,20.1656,20.0858,20.1556,3000.0
2008-04-07 15:25:00,20.22,20.22,20.18,20.22,1600.0,20.1656,20.1656,20.1257,20.1656,1600.0
2008-04-07 15:30:00,20.23,20.24,20.1,20.12,9800.0,20.1756,20.1855,20.0459,20.0659,9800.0
2008-04-07 15:35:00,20.12,20.21,20.12,20.21,8000.0,20.0659,20.1556,20.0659,20.1556,8000.0
2008-04-07 15:40:00,20.22,20.3,20.21,20.3,16700.0,20.1656,20.2454,20.1556,20.2454,16700.0
2008-04-07 15:45:00,20.3,20.33,20.29,20.3,5700.0,20.2454,20.2753,20.2354,20.2454,5700.0
2008-04-07 15:50:00,20.31,20.32,20.19,20.19,5500.0,20.2554,20.2653,20.1357,20.1357,5500.0
2008-04-07 15:55:00,20.19,20.23,20.14,20.15,12700.0,20.1357,20.1756,20.0858,20.0958,12700.0
2008-04-08 09:30:00,19.88,19.98,19.82,19.82,7300.0,19.8265,19.9262,19.7667,19.7667,7300.0
2008-04-08 09:35:00,19.84,19.93,19.81,19.88,3300.0,19.7866,19.8764,19.7567,19.8265,3300.0
2008-04-08 09:40:00,19.89,19.93,19.77,19.77,5800.0,19.8365,19.8764,19.7168,19.7168,5800.0
2008-04-08 09:45:00,19.77,19.77,19.59,19.65,6800.0,19.7168,19.7168,19.5373,19.5971,6800.0
2008-04-08 09:50:00,19.65,19.7,19.65,19.7,3100.0,19.5971,19.647,19.5971,19.647,3100.0
2008-04-08 09:55:00,19.7,19.7,19.63,19.65,2800.0,19.647,19.647,19.5772,19.5971,2800.0
2008-04-08 10:00:00,19.63,19.63,19.52,19.52,7900.0,19.5772,19.5772,19.4675,19.4675,7900.0
2008-04-08 10:05:00,19.54,19.54,19.44,19.48,5600.0,19.4874,19.4874,19.3877,19.4276,5600.0
2008-04-08 10:10:00,19.49,19.53,19.41,19.41,9000.0,19.4376,19.4775,19.3578,19.3578,9000.0
2008-04-08 10:15:00,19.41,19.45,19.4,19.42,4900.0,19.3578,19.3977,19.3478,19.3678,4900.0
2008-04-08 10:20:00,19.42,19.5,19.38,19.38,4200.0,19.3678,19.4475,19.3279,19.3279,4200.0
2008-04-08 10:25:00,19.39,19.41,19.28,19.28,10100.0,19.3378,19.3578,19.2281,19.2281,10100.0
2008-04-08 10:30:00,19.3,19.33,19.25,19.28,5400.0,19.2481,19.278,19.1982,19.2281,5400.0
2008-04-08 10:35:00,19.28,19.33,19.25,19.25,4100.0,19.2281,19.278,19.1982,19.1982,4100.0
2008-04-08 10:40:00,19.25,19.33,19.25,19.31,2300.0,19.1982,19.278,19.1982,19.2581,2300.0
2008-04-08 10:45:00,19.31,19.36,19.29,19.32,3200.0,19.2581,19.3079,19.2381,19.268,3200.0
2008-04-08 10:50:00,19.34,19.34,19.31,19.34,1700.0,19.288,19.288,19.2581,19.288,1700.0
2008-04-08 10:55:00,19.35,19.35,19.28,19.28,3000.0,19.2979,19.2979,19.2281,19.2281,3000.0
2008-04-08 11:00:00,19.26,19.28,19.24,19.27,4100.0,19.2082,19.2281,19.1882,19.2182,4100.0
2008-04-08 11:05:00,19.25,19.25,19.11,19.2,15200.0,19.1982,19.1982,19.0586,19.1483,15200.0
2008-04-08 11:10:00,19.21,19.23,19.21,19.21,800.0,19.1583,19.1783,19.1583,19.1583,800.0
2008-04-08 11:15:00,19.23,19.28,19.23,19.28,2200.0,19.1783,19.2281,19.1783,19.2281,2200.0
2008-04-08 11:20:00,19.29,19.3,19.27,19.28,2300.0,19.2381,19.2481,19.2182,19.2281,2300.0
2008-04-08 11:25:00,19.28,19.33,19.26,19.26,2900.0,19.2281,19.278,19.2082,19.2082,2900.0
2008-04-08 11:30:00,19.29,19.47,19.29,19.47,1700.0,19.2381,19.4176,19.2381,19.4176,1700.0
2008-04-08 11:35:00,19.48,19.52,19.43,19.45,2200.0,19.4276,19.4675,19.3777,19.3977,2200.0
2008-04-08 11:40:00,19.42,19.42,19.33,19.33,3200.0,19.3678,19.3678,19.278,19.278,3200.0
2008-04-08 11:45:00,19.35,19.37,19.35,19.36,1000.0,19.2979,19.3179,19.2979,19.3079,1000.0
2008-04-08 11:50:00,19.36,19.39,19.29,19.29,4200.0,19.3079,19.3378,19.2381,19.2381,4200.0
2008-04-08 11:55:00,19.28,19.34,19.28,19.34,1500.0,19.2281,19.288,19.2281,19.288,1500.0
2008-04-08 12:00:00,19.31,19.39,19.3,19.36,2400.0,19.2581,19.3378,19.2481,19.3079,2400.0
2008-04-08 12:05:00,19.38,19.43,19.38,19.38,2000.0,19.3279,19.3777,19.3279,19.3279,2000.0
2008-04-08 12:10:00,19.37,19.39,19.3,19.35,2600.0,19.3179,19.3378,19.2481,19.2979,2600.0
2008-04-08 12:15:00,19.38,19.39,19.37,19.38,1900.0,19.3279,19.3378,19.3179,19.3279,1900.0
2008-04-08 12:20:00,19.39,19.42,19.37,19.4,13500.0,19.3378,19.3678,19.3179,19.3478,13500.0
2008-04-08 12:25:00,19.42,19.44,19.4,19.41,4700.0,19.3678,19.3877,19.3478,19.3578,4700.0
2008-04-08 12:30:00,19.42,19.43,19.41,19.43,500.0,19.3678,19.3777,19.3578,19.3777,500.0
2008-04-08 12:35:00,19.44,19.46,19.43,19.43,8600.0,19.3877,19.4076,19.3777,19.3777,8600.0
2008-04-08 12:40:00,19.43,19.43,19.4,19.4,3300.0,19.3777,19.3777,19.3478,19.3478,3300.0
2008-04-08 12:45:00,19.4,19.47,19.34,19.36,11400.0,19.3478,19.4176,19.288,19.3079,11400.0
2008-04-08 12:50:00,19.34,19.4,19.34,19.4,1900.0,19.288,19.3478,19.288,19.3478,1900.0
2008-04-08 12:55:00,19.38,19.38,19.32,19.32,4000.0,19.3279,19.3279,19.268,19.268,4000.0
2008-04-08 13:00:00,19.31,19.38,19.31,19.36,3100.0,19.2581,19.3279,19.2581,19.3079,3100.0
2008-04-08 13:05:00,19.36,19.38,19.34,19.37,1700.0,19.3079,19.3279,19.288,19.3179,1700.0
2008-04-08 13:10:00,19.37,19.39,19.34,19.34,3800.0,19.3179,19.3378,19.288,19.288,3800.0
2008-04-08 13:15:00,19.33,19.39,19.33,19.39,3200.0,19.278,19.3378,19.278,19.3378,3200.0
2008-04-08 13:20:00,19.35,19.38,19.35,19.38,200.0,19.2979,19.3279,19.2979,19.3279,200.0
2008-04-08 13:25:00,19.38,19.38,19.25,19.25,5900.0,19.3279,19.3279,19.1982,19.1982,5900.0
2008-04-08 13:30:00,19.25,19.26,19.17,19.21,8100.0,19.1982,19.2082,19.1184,19.1583,8100.0
2008-04-08 13:35:00,19.22,19.24,19.22,19.24,700.0,19.1683,19.1882,19.1683,19.1882,700.0
2008-04-08 13:40:00,19.23,19.24,19.19,19.21,2600.0,19.1783,19.1882,19.1384,19.1583,2600.0
2008-04-08 13:45:00,19.21,19.24,19.21,19.21,1100.0,19.1583,19.1882,19.1583,19.1583,1100.0
2008-04-08 13:50:00,19.23,19.24,19.21,19.21,2000.0,19.1783,19.1882,19.1583,19.1583,2000.0
2008-04-08 13:55:00,19.21,19.27,19.21,19.26,11600.0,19.1583,19.2182,19.1583,19.2082,11600.0
2008-04-08 14:00:00,19.26,19.26,19.17,19.2,11900.0,19.2082,19.2082,19.1184,19.1483,11900.0
2008-04-08 14:05:00,19.19,19.19,19.01,19.12,31300.0,19.1384,19.1384,18.9589,19.0686,31300.0
2008-04-08 14:10:00,19.13,19.13,19.08,19.1,5100.0,19.0785,19.0785,19.0287,19.0486,5100.0
2008-04-08 14:15:00,19.1,19.11,19.09,19.09,4800.0,19.0486,19.0586,19.0386,19.0386,4800.0
2008-04-08 14:20:00,19.1,19.11,19.04,19.06,12600.0,19.0486,19.0586,18.9888,19.0087,12600.0
2008-04-08 14:25:00,19.07,19.1,19.06,19.09,5300.0,19.0187,19.0486,19.0087,19.0386,5300.0
2008-04-08 14:30:00,19.11,19.18,19.1,19.18,5700.0,19.0586,19.1284,19.0486,19.1284,5700.0
2008-04-08 14:35:00,19.17,19.23,19.17,19.23,3900.0,19.1184,19.1783,19.1184,19.1783,3900.0
2008-04-08 14:40:00,19.22,19.25,19.11,19.17,19200.0,19.1683,19.1982,19.0586,19.1184,19200.0
2008-04-08 14:45:00,19.13,19.27,19.1,19.27,16600.0,19.0785,19.2182,19.0486,19.2182,16600.0
2008-04-08 14:50:00,19.27,19.32,19.23,19.3,9600.0,19.2182,19.268,19.1783,19.2481,9600.0
2008-04-08 14:55:00,19.31,19.36,19.29,19.35,3100.0,19.2581,19.3079,19.2381,19.2979,3100.0
2008-04-08 15:00:00,19.35,19.35,19.28,19.28,3300.0,19.2979,19.2979,19.2281,19.2281,3300.0
2008-04-08 15:05:00,19.28,19.28,19.25,19.27,7100.0,19.2281,19.2281,19.1982,19.2182,7100.0
2008-04-08 15:10:00,19.27,19.32,19.22,19.27,6700.0,19.2182,19.268,19.1683,19.2182,6700.0
2008-04-08 15:15:00,19.27,19.32,19.26,19.32,4900.0,19.2182,19.268,19.2082,19.268,4900.0
2008-04-08 15:20:00,19.32,19.35,19.27,19.3,9900.0,19.268,19.2979,19.2182,19.2481,9900.0
2008-04-08 15:25:00,19.3,19.32,19.27,19.3,6700.0,19.2481,19.268,19.2182,19.2481,6700.0
2008-04-08 15:30:00,19.32,19.37,19.28,19.33,11000.0,19.268,19.3179,19.2281,19.278,11000.0
2008-04-08 15:35:00,19.33,19.33,19.3,19.3,5800.0,19.278,19.278,19.2481,19.2481,5800.0
2008-04-08 15:40:00,19.3,19.35,19.27,19.35,11000.0,19.2481,19.2979,19.2182,19.2979,11000.0
2008-04-08 15:45:00,19.35,19.35,19.3,19.33,9000.0,19.2979,19.2979,19.2481,19.278,9000.0
2008-04-08 15:50:00,19.33,19.34,19.29,19.3,12800.0,19.278,19.288,19.2381,19.2481,12800.0
2008-04-08 15:55:00,19.31,19.34,19.28,19.34,21200.0,19.2581,19.288,19.2281,19.288,21200.0
2008-04-09 09:30:00,19.44,19.52,19.37,19.43,6100.0,19.3877,19.4675,19.3179,19.3777,6100.0
2008-04-09 09:35:00,19.46,19.48,19.41,19.45,3900.0,19.4076,19.4276,19.3578,19.3977,3900.0
2008-04-09 09:40:00,19.4,19.4,19.28,19.3,3000.0,19.3478,19.3478,19.2281,19.2481,3000.0
2008-04-09 09:45:00,19.3,19.47,19.29,19.3,14300.0,19.2481,19.4176,19.2381,19.2481,14300.0
2008-04-09 09:50:00,19.29,19.36,19.18,19.21,6200.0,19.2381,19.3079,19.1284,19.1583,6200.0
2008-04-09 09:55:00,19.22,19.22,19.04,19.15,7300.0,19.1683,19.1683,18.9888,19.0985,7300.0
2008-04-09 10:00:00,19.15,19.17,18.93,18.95,16600.0,19.0985,19.1184,18.8791,18.899,16600.0
2008-04-09 10:05:00,18.95,18.95,18.8,18.88,11000.0,18.899,18.899,18.7494,18.8292,11000.0
2008-04-09 10:10:00,18.88,18.88,18.82,18.84,7300.0,18.8292,18.8292,18.7694,18.7893,7300.0
2008-04-09 10:15:00,18.82,18.93,18.82,18.92,5700.0,18.7694,18.8791,18.7694,18.8691,5700.0
2008-04-09 10:20:00,18.91,18.99,18.86,18.99,7300.0,18.8591,18.9389,18.8093,18.9389,7300.0
2008-04-09 10:25:00,19.02,19.15,19.02,19.15,5700.0,18.9688,19.0985,18.9688,19.0985,5700.0
2008-04-09 10:30:00,19.15,19.18,18.99,19.03,10600.0,19.0985,19.1284,18.9389,18.9788,10600.0
2008-04-09 10:35:00,19.05,19.1,18.95,19.08,9200.0,18.9988,19.0486,18.899,19.0287,9200.0
2008-04-09 10:40:00,19.05,19.05,18.99,19.05,2500.0,18.9988,18.9988,18.9389,18.9988,2500.0
2008-04-09 10:45:00,19.06,19.1,19.03,19.08,4400.0,19.0087,19.0486,18.9788,19.0287,4400.0
2008-04-09 10:50:00,19.11,19.11,19.07,19.08,4000.0,19.0586,19.0586,19.0187,19.0287,4000.0
2008-04-09 10:55:00,19.07,19.11,19.06,19.11,3600.0,19.0187,19.0586,19.0087,19.0586,3600.0
2008-04-09 11:00:00,19.1,19.11,19.07,19.11,4500.0,19.0486,19.0586,19.0187,19.0586,4500.0
2008-04-09 11:05:00,19.12,19.18,19.12,19.18,2000.0,19.0686,19.1284,19.0686,19.1284,2000.0
2008-04-09 11:10:00,19.19,19.2,19.16,19.18,1400.0,19.1384,19.1483,19.1085,19.1284,1400.0
2008-04-09 11:15:00,19.2,19.2,19.16,19.17,1000.0,19.1483,19.1483,19.1085,19.1184,1000.0
2008-04-09 11:20:00,19.15,19.17,19.01,19.04,5800.0,19.0985,19.1184,18.9589,18.9888,5800.0
2008-04-09 11:25:00,19.06,19.07,19.03,19.03,500.0,19.0087,19.0187,18.9788,18.9788,500.0
2008-04-09 11:30:00,19.06,19.07,18.93,18.98,4000.0,19.0087,19.0187,18.8791,18.9289,4000.0
2008-04-09 11:35:00,18.98,18.99,18.82,18.82,7400.0,18.9289,18.9389,18.7694,18.7694,7400.0
2008-04-09 11:40:00,18.78,18.86,18.76,18.77,3500.0,18.7295,18.8093,18.7095,18.7195,3500.0
2008-04-09 11:45:00,18.79,18.91,18.77,18.87,6700.0,18.7394,18.8591,18.7195,18.8192,6700.0
2008-04-09 11:50:00,18.9,18.9,18.86,18.9,4700.0,18.8492,18.8492,18.8093,18.8492,4700.0
2008-04-09 11:55:00,18.89,18.89,18.86,18.86,1200.0,18.8392,18.8392,18.8093,18.8093,1200.0
2008-04-09 12:00:00,18.88,18.98,18.87,18.96,2800.0,18.8292,18.9289,18.8192,18.909,2800.0
2008-04-09 12:05:00,18.97,19.08,18.97,19.08,5900.0,18.919,19.0287,18.919,19.0287,5900.0
2008-04-09 12:10:00,19.08,19.08,19.03,19.05,2300.0,19.0287,19.0287,18.9788,18.9988,2300.0
2008-04-09 12:15:00,19.06,19.13,19.03,19.03,4400.0,19.0087,19.0785,18.9788,18.9788,4400.0
2008-04-09 12:20:00,19.06,19.06,19.01,19.01,5100.0,19.0087,19.0087,18.9589,18.9589,5100.0
2008-04-09 12:25:00,19.04,19.06,19.04,19.06,1400.0,18.9888,19.0087,18.9888,19.0087,1400.0
2008-04-09 12:30:00,19.07,19.12,19.07,19.12,2200.0,19.0187,19.0686,19.0187,19.0686,2200.0
2008-04-09 12:35:00,19.11,19.13,19.1,19.12,1900.0,19.0586,19.0785,19.0486,19.0686,1900.0
2008-04-09 12:40:00,19.13,19.13,19.1,19.1,2400.0,19.0785,19.0785,19.0486,19.0486,2400.0
2008-04-09 12:45:00,19.12,19.13,19.08,19.13,4100.0,19.0686,19.0785,19.0287,19.0785,4100.0
2008-04-09 12:50:00,19.13,19.14,19.1,19.12,2900.0,19.0785,19.0885,19.0486,19.0686,2900.0
2008-04-09 12:55:00,19.12,19.16,19.12,19.13,3200.0,19.0686,19.1085,19.0686,19.0785,3200.0
2008-04-09 13:00:00,19.14,19.17,19.13,19.16,3100.0,19.0885,19.1184,19.0785,19.1085,3100.0
2008-04-09 13:05:00,19.14,19.21,19.13,19.21,3000.0,19.0885,19.1583,19.0785,19.1583,3000.0
2008-04-09 13:10:00,19.19,19.2,19.16,19.16,2500.0,19.1384,19.1483,19.1085,19.1085,2500.0
2008-04-09 13:15:00,19.17,19.21,19.15,19.2,2900.0,19.1184,19.1583,19.0985,19.1483,2900.0
2008-04-09 13:20:00,19.18,19.21,19.18,19.21,1700.0,19.1284,19.1583,19.1284,19.1583,1700.0
2008-04-09 13:25:00,19.18,19.18,19.16,19.16,1000.0,19.1284,19.1284,19.1085,19.1085,1000.0
2008-04-09 13:30:00,19.17,19.17,19.03,19.04,8300.0,19.1184,19.1184,18.9788,18.9888,8300.0
2008-04-09 13:35:00,19.03,19.03,18.95,18.95,14200.0,18.9788,18.9788,18.899,18.899,14200.0
2008-04-09 13:40:00,18.93,19.0,18.93,18.97,4400.0,18.8791,18.9489,18.8791,18.919,4400.0
2008-04-09 13:45:00,18.98,19.01,18.97,19.01,5400.0,18.9289,18.9589,18.919,18.9589,5400.0
2008-04-09 13:50:00,19.02,19.07,19.01,19.07,2300.0,18.9688,19.0187,18.9589,19.0187,2300.0
2008-04-09 13:55:00,19.07,19.12,19.07,19.12,2200.0,19.0187,19.0686,19.0187,19.0686,2200.0
2008-04-09 14:00:00,19.12,19.13,19.09,19.1,3600.0,19.0686,19.0785,19.0386,19.0486,3600.0
2008-04-09 14:05:00,19.06,19.1,19.06,19.09,1400.0,19.0087,19.0486,19.0087,19.0386,1400.0
2008-04-09 14:10:00,19.08,19.08,18.95,18.95,2200.0,19.0287,19.0287,18.899,18.899,2200.0
2008-04-09 14:15:00,18.95,18.96,18.86,18.92,7200.0,18.899,18.909,18.8093,18.8691,7200.0
2008-04-09 14:20:00,18.94,19.0,18.91,18.91,3000.0,18.889,18.9489,18.8591,18.8591,3000.0
2008-04-09 14:25:00,18.9,18.9,18.83,18.85,5100.0,18.8492,18.8492,18.7793,18.7993,5100.0
2008-04-09 14:30:00,18.87,18.87,18.83,18.85,3300.0,18.8192,18.8192,18.7793,18.7993,3300.0
2008-04-09 14:35:00,18.83,18.86,18.82,18.85,4400.0,18.7793,18.8093,18.7694,18.7993,4400.0
2008-04-09 14:40:00,18.83,18.83,18.82,18.83,2400.0,18.7793,18.7793,18.7694,18.7793,2400.0
2008-04-09 14:45:00,18.84,18.85,18.8,18.8,5500.0,18.7893,18.7993,18.7494,18.7494,5500.0
2008-04-09 14:50:00,18.79,18.79,18.75,18.75,4500.0,18.7394,18.7394,18.6996,18.6996,4500.0
2008-04-09 14:55:00,18.75,18.78,18.75,18.76,4500.0,18.6996,18.7295,18.6996,18.7095,4500.0
2008-04-09 15:00:00,18.77,18.79,18.75,18.79,6200.0,18.7195,18.7394,18.6996,18.7394,6200.0
2008-04-09 15:05:00,18.8,18.88,18.8,18.87,5700.0,18.7494,18.8292,18.7494,18.8192,5700.0
2008-04-09 15:10:00,18.86,18.88,18.82,18.85,4600.0,18.8093,18.8292,18.7694,18.7993,4600.0
2008-04-09 15:15:00,18.88,18.95,18.86,18.94,3700.0,18.8292,18.899,18.8093,18.889,3700.0
2008-04-09 15:20:00,18.95,18.95,18.91,18.91,4800.0,18.899,18.899,18.8591,18.8591,4800.0
2008-04-09 15:25:00,18.92,18.98,18.91,18.91,3700.0,18.8691,18.9289,18.8591,18.8591,3700.0
2008-04-09 15:30:00,18.92,18.97,18.9,18.97,9300.0,18.8691,18.919,18.8492,18.919,9300.0
2008-04-09 15:35:00,18.97,19.06,18.94,18.99,15600.0,18.919,19.0087,18.889,18.9389,15600.0
2008-04-09 15:40:00,19.0,19.02,18.97,18.97,4600.0,18.9489,18.9688,18.919,18.919,4600.0
2008-04-09 15:45:00,18.98,19.0,18.9,18.93,7200.0,18.9289,18.9489,18.8492,18.8791,7200.0
2008-04-09 15:50:00,18.92,18.93,18.79,18.82,13500.0,18.8691,18.8791,18.7394,18.7694,13500.0
2008-04-09 15:55:00,18.83,18.86,18.79,18.81,17500.0,18.7793,18.8093,18.7394,18.7594,17500.0
2008-04-10 09:30:00,18.68,19.19,18.62,19.15,19300.0,18.6297,19.1384,18.5699,19.0985,19300.0
2008-04-10 09:35:00,19.15,19.24,19.11,19.18,9400.0,19.0985,19.1882,19.0586,19.1284,9400.0
2008-04-10 09:40:00,19.2,19.34,19.16,19.16,17800.0,19.1483,19.288,19.1085,19.1085,17800.0
2008-04-10 09:45:00,19.23,19.26,19.15,19.2,4900.0,19.1783,19.2082,19.0985,19.1483,4900.0
2008-04-10 09:50:00,19.2,19.3,19.17,19.3,5500.0,19.1483,19.2481,19.1184,19.2481,5500.0
2008-04-10 09:55:00,19.32,19.38,19.29,19.38,5800.0,19.268,19.3279,19.2381,19.3279,5800.0
2008-04-10 10:00:00,19.38,19.47,19.3,19.34,13800.0,19.3279,19.4176,19.2481,19.288,13800.0
2008-04-10 10:05:00,19.34,19.63,19.3,19.43,10300.0,19.288,19.5772,19.2481,19.3777,10300.0
2008-04-10 10:10:00,19.44,19.56,19.44,19.53,4500.0,19.3877,19.5074,19.3877,19.4775,4500.0
2008-04-10 10:15:00,19.5,19.54,19.37,19.45,17900.0,19.4475,19.4874,19.3179,19.3977,17900.0
2008-04-10 10:20:00,19.44,19.58,19.38,19.54,6900.0,19.3877,19.5273,19.3279,19.4874,6900.0
2008-04-10 10:25:00,19.58,19.76,19.57,19.76,8600.0,19.5273,19.7068,19.5174,19.7068,8600.0
2008-04-10 10:30:00,19.76,19.79,19.68,19.76,7300.0,19.7068,19.7368,19.6271,19.7068,7300.0
2008-04-10 10:35:00,19.75,19.79,19.72,19.76,5000.0,19.6969,19.7368,19.6669,19.7068,5000.0
2008-04-10 10:40:00,19.77,19.85,19.75,19.84,7300.0,19.7168,19.7966,19.6969,19.7866,7300.0
2008-04-10 10:45:00,19.84,19.88,19.83,19.88,4200.0,19.7866,19.8265,19.7767,19.8265,4200.0
2008-04-10 10:50:00,19.88,19.88,19.78,19.83,5500.0,19.8265,19.8265,19.7268,19.7767,5500.0
2008-04-10 10:55:00,19.81,19.83,19.78,19.79,4200.0,19.7567,19.7767,19.7268,19.7368,4200.0
2008-04-10 11:00:00,19.8,19.8,19.74,19.77,3700.0,19.7467,19.7467,19.6869,19.7168,3700.0
2008-04-10 11:05:00,19.74,19.88,19.74,19.87,4000.0,19.6869,19.8265,19.6869,19.8165,4000.0
2008-04-10 11:10:00,19.88,19.96,19.84,19.94,8500.0,19.8265,19.9063,19.7866,19.8864,8500.0
2008-04-10 11:15:00,19.93,19.96,19.92,19.94,3600.0,19.8764,19.9063,19.8664,19.8864,3600.0
2008-04-10 11:20:00,19.96,20.0,19.96,20.0,11300.0,19.9063,19.9462,19.9063,19.9462,11300.0
2008-04-10 11:25:00,20.0,20.03,19.97,20.03,9600.0,19.9462,19.9761,19.9163,19.9761,9600.0
2008-04-10 11:30:00,20.01,20.13,20.01,20.12,13700.0,19.9562,20.0758,19.9562,20.0659,13700.0
2008-04-10 11:35:00,20.12,20.19,20.12,20.16,8400.0,20.0659,20.1357,20.0659,20.1058,8400.0
2008-04-10 11:40:00,20.13,20.25,20.1,20.13,10300.0,20.0758,20.1955,20.0459,20.0758,10300.0
2008-04-10 11:45:00,20.15,20.21,20.14,20.2,4000.0,20.0958,20.1556,20.0858,20.1457,4000.0
2008-04-10 11:50:00,20.19,20.2,20.15,20.15,4200.0,20.1357,20.1457,20.0958,20.0958,4200.0
2008-04-10 11:55:00,20.15,20.16,20.03,20.06,3100.0,20.0958,20.1058,19.9761,20.006,3100.0
2008-04-10 12:00:00,20.04,20.04,19.93,19.93,4400.0,19.9861,19.9861,19.8764,19.8764,4400.0
2008-04-10 12:05:00,19.95,19.96,19.88,19.88,3700.0,19.8963,19.9063,19.8265,19.8265,3700.0
2008-04-10 12:10:00,19.88,19.91,19.87,19.89,2200.0,19.8265,19.8564,19.8165,19.8365,2200.0
2008-04-10 12:15:00,19.91,19.99,19.91,19.99,2800.0,19.8564,19.9362,19.8564,19.9362,2800.0
2008-04-10 12:20:00,20.0,20.09,19.99,20.0,13400.0,19.9462,20.036,19.9362,19.9462,13400.0
2008-04-10 12:25:00,20.0,20.0,19.96,19.96,1800.0,19.9462,19.9462,19.9063,19.9063,1800.0
2008-04-10 12:30:00,19.96,20.01,19.95,19.99,600.0,19.9063,19.9562,19.8963,19.9362,600.0
2008-04-10 12:35:00,20.03,20.03,19.98,19.98,2300.0,19.9761,19.9761,19.9262,19.9262,2300.0
2008-04-10 12:40:00,19.97,20.0,19.94,20.0,1800.0,19.9163,19.9462,19.8864,19.9462,1800.0
2008-04-10 12:45:00,19.97,19.97,19.94,19.94,900.0,19.9163,19.9163,19.8864,19.8864,900.0
2008-04-10 12:50:00,19.97,20.0,19.94,19.97,1300.0,19.9163,19.9462,19.8864,19.9163,1300.0
2008-04-10 12:55:00,19.99,19.99,19.97,19.99,400.0,19.9362,19.9362,19.9163,19.9362,400.0
2008-04-10 13:00:00,20.0,20.0,19.85,19.87,11200.0,19.9462,19.9462,19.7966,19.8165,11200.0
2008-04-10 13:05:00,19.87,19.88,19.84,19.84,3200.0,19.8165,19.8265,19.7866,19.7866,3200.0
2008-04-10 13:10:00,19.87,19.94,19.84,19.89,2300.0,19.8165,19.8864,19.7866,19.8365,2300.0
2008-04-10 13:15:00,19.91,19.91,19.81,19.85,4100.0,19.8564,19.8564,19.7567,19.7966,4100.0
2008-04-10 13:20:00,19.82,19.86,19.79,19.85,3700.0,19.7667,19.8066,19.7368,19.7966,3700.0
2008-04-10 13:25:00,19.88,19.88,19.85,19.85,2900.0,19.8265,19.8265,19.7966,19.7966,2900.0
2008-04-10 13:30:00,19.85,19.95,19.84,19.88,2600.0,19.7966,19.8963,19.7866,19.8265,2600.0
2008-04-10 13:35:00,19.88,19.89,19.81,19.87,6500.0,19.8265,19.8365,19.7567,19.8165,6500.0
2008-04-10 13:40:00,19.87,19.87,19.82,19.85,1900.0,19.8165,19.8165,19.7667,19.7966,1900.0
2008-04-10 13:45:00,19.86,19.89,19.85,19.87,4700.0,19.8066,19.8365,19.7966,19.8165,4700.0
2008-04-10 13:50:00,19.89,19.89,19.75,19.76,10200.0,19.8365,19.8365,19.6969,19.7068,10200.0
2008-04-10 13:55:00,19.77,19.82,19.75,19.76,4500.0,19.7168,19.7667,19.6969,19.7068,4500.0
2008-04-10 14:00:00,19.77,19.85,19.76,19.78,5800.0,19.7168,19.7966,19.7068,19.7268,5800.0
2008-04-10 14:05:00,19.79,19.79,19.72,19.77,8300.0,19.7368,19.7368,19.6669,19.7168,8300.0
2008-04-10 14:10:00,19.75,19.77,19.72,19.75,2300.0,19.6969,19.7168,19.6669,19.6969,2300.0
2008-04-10 14:15:00,19.74,19.75,19.66,19.72,2900.0,19.6869,19.6969,19.6071,19.6669,2900.0
2008-04-10 14:20:00,19.73,19.73,19.69,19.72,3500.0,19.6769,19.6769,19.637,19.6669,3500.0
2008-04-10 14:25:00,19.7,19.71,19.62,19.7,7400.0,19.647,19.657,19.5672,19.647,7400.0
2008-04-10 14:30:00,19.66,19.7,19.6,19.7,4400.0,19.6071,19.647,19.5473,19.647,4400.0
2008-04-10 14:35:00,19.69,19.69,19.62,19.64,9900.0,19.637,19.637,19.5672,19.5872,9900.0
2008-04-10 14:40:00,19.64,19.65,19.61,19.64,4800.0,19.5872,19.5971,19.5572,19.5872,4800.0
2008-04-10 14:45:00,19.64,19.64,19.61,19.63,1400.0,19.5872,19.5872,19.5572,19.5772,1400.0
2008-04-10 14:50:00,19.63,19.66,19.63,19.66,2500.0,19.5772,19.6071,19.5772,19.6071,2500.0
2008-04-10 14:55:00,19.66,19.69,19.65,19.66,4400.0,19.6071,19.637,19.5971,19.6071,4400.0
2008-04-10 15:00:00,19.66,19.67,19.61,19.64,9600.0,19.6071,19.6171,19.5572,19.5872,9600.0
2008-04-10 15:05:00,19.64,19.68,19.64,19.65,3700.0,19.5872,19.6271,19.5872,19.5971,3700.0
2008-04-10 15:10:00,19.66,19.66,19.58,19.59,6500.0,19.6071,19.6071,19.5273,19.5373,6500.0
2008-04-10 15:15:00,19.59,19.65,19.59,19.63,2200.0,19.5373,19.5971,19.5373,19.5772,2200.0
2008-04-10 15:20:00,19.62,19.64,19.58,19.62,8000.0,19.5672,19.5872,19.5273,19.5672,8000.0
2008-04-10 15:25:00,19.62,19.64,19.58,19.63,9100.0,19.5672,19.5872,19.5273,19.5772,9100.0
2008-04-10 15:30:00,19.62,19.63,19.52,19.54,5900.0,19.5672,19.5772,19.4675,19.4874,5900.0
2008-04-10 15:35:00,19.55,19.55,19.49,19.52,11900.0,19.4974,19.4974,19.4376,19.4675,11900.0
2008-04-10 15:40:00,19.52,19.56,19.43,19.45,13200.0,19.4675,19.5074,19.3777,19.3977,13200.0
2008-04-10 15:45:00,19.45,19.49,19.31,19.48,20600.0,19.3977,19.4376,19.2581,19.4276,20600.0
2008-04-10 15:50:00,19.47,19.57,19.46,19.57,5200.0,19.4176,19.5174,19.4076,19.5174,5200.0
2008-04-10 15:55:00,19.59,19.59,19.46,19.56,9900.0,19.5373,19.5373,19.4076,19.5074,9900.0
2008-04-11 09:30:00,19.38,19.44,19.33,19.33,2900.0,19.3279,19.3877,19.278,19.278,2900.0
2008-04-11 09:35:00,19.39,19.46,19.17,19.22,6300.0,19.3378,19.4076,19.1184,19.1683,6300.0
2008-04-11 09:40:00,19.2,19.31,19.16,19.23,10400.0,19.1483,19.2581,19.1085,19.1783,10400.0
2008-04-11 09:45:00,19.23,19.36,19.19,19.36,5100.0,19.1783,19.3079,19.1384,19.3079,5100.0
2008-04-11 09:50:00,19.36,19.44,19.29,19.39,7900.0,19.3079,19.3877,19.2381,19.3378,7900.0
2008-04-11 09:55:00,19.35,19.38,19.27,19.27,10800.0,19.2979,19.3279,19.2182,19.2182,10800.0
2008-04-11 10:00:00,19.28,19.33,19.02,19.12,10600.0,19.2281,19.278,18.9688,19.0686,10600.0
2008-04-11 10:05:00,19.12,19.12,19.02,19.1,6600.0,19.0686,19.0686,18.9688,19.0486,6600.0
2008-04-11 10:10:00,19.05,19.18,19.04,19.17,3600.0,18.9988,19.1284,18.9888,19.1184,3600.0
2008-04-11 10:15:00,19.16,19.17,18.98,19.0,16500.0,19.1085,19.1184,18.9289,18.9489,16500.0
2008-04-11 10:20:00,18.98,18.99,18.94,18.94,3000.0,18.9289,18.9389,18.889,18.889,3000.0
2008-04-11 10:25:00,18.92,18.92,18.83,18.88,3400.0,18.8691,18.8691,18.7793,18.8292,3400.0
2008-04-11 10:30:00,18.89,18.91,18.82,18.87,5800.0,18.8392,18.8591,18.7694,18.8192,5800.0
2008-04-11 10:35:00,18.86,18.97,18.86,18.97,3300.0,18.8093,18.919,18.8093,18.919,3300.0
2008-04-11 10:40:00,18.93,19.0,18.93,18.95,3400.0,18.8791,18.9489,18.8791,18.899,3400.0
2008-04-11 10:45:00,18.95,18.95,18.89,18.93,6100.0,18.899,18.899,18.8392,18.8791,6100.0
2008-04-11 10:50:00,18.92,18.95,18.91,18.91,5600.0,18.8691,18.899,18.8591,18.8591,5600.0
2008-04-11 10:55:00,18.89,18.91,18.85,18.86,4300.0,18.8392,18.8591,18.7993,18.8093,4300.0
2008-04-11 11:00:00,18.87,18.97,18.84,18.93,4200.0,18.8192,18.919,18.7893,18.8791,4200.0
2008-04-11 11:05:00,18.92,19.0,18.92,19.0,2800.0,18.8691,18.9489,18.8691,18.9489,2800.0
2008-04-11 11:10:00,19.0,19.0,18.94,18.97,2000.0,18.9489,18.9489,18.889,18.919,2000.0
2008-04-11 11:15:00,18.95,18.98,18.9,18.92,2100.0,18.899,18.9289,18.8492,18.8691,2100.0
2008-04-11 11:20:00,18.93,19.0,18.92,18.93,2600.0,18.8791,18.9489,18.8691,18.8791,2600.0
2008-04-11 11:25:00,18.95,18.95,18.89,18.91,900.0,18.899,18.899,18.8392,18.8591,900.0
2008-04-11 11:30:00,18.92,18.96,18.89,18.96,2300.0,18.8691,18.909,18.8392,18.909,2300.0
2008-04-11 11:35:00,18.99,19.0,18.97,18.97,1500.0,18.9389,18.9489,18.919,18.919,1500.0
2008-04-11 11:40:00,18.96,18.96,18.93,18.93,1200.0,18.909,18.909,18.8791,18.8791,1200.0
2008-04-11 11:45:00,18.91,18.93,18.89,18.89,1100.0,18.8591,18.8791,18.8392,18.8392,1100.0
2008-04-11 11:50:00,18.84,18.84,18.81,18.81,1700.0,18.7893,18.7893,18.7594,18.7594,1700.0
2008-04-11 11:55:00,18.81,18.82,18.75,18.76,3600.0,18.7594,18.7694,18.6996,18.7095,3600.0
2008-04-11 12:00:00,18.76,18.79,18.73,18.79,2300.0,18.7095,18.7394,18.6796,18.7394,2300.0
2008-04-11 12:05:00,18.82,18.94,18.8,18.86,15000.0,18.7694,18.889,18.7494,18.8093,15000.0
2008-04-11 12:10:00,18.88,18.95,18.88,18.95,3100.0,18.8292,18.899,18.8292,18.899,3100.0
2008-04-11 12:15:00,18.97,19.01,18.97,19.0,4900.0,18.919,18.9589,18.919,18.9489,4900.0
2008-04-11 12:20:00,18.98,18.98,18.81,18.88,10300.0,18.9289,18.9289,18.7594,18.8292,10300.0
2008-04-11 12:25:00,18.87,18.95,18.87,18.95,3000.0,18.8192,18.899,18.8192,18.899,3000.0
2008-04-11 12:30:00,18.92,18.96,18.92,18.95,4300.0,18.8691,18.909,18.8691,18.899,4300.0
2008-04-11 12:35:00,18.95,18.96,18.93,18.95,3000.0,18.899,18.909,18.8791,18.899,3000.0
2008-04-11 12:40:00,18.94,18.98,18.92,18.96,3400.0,18.889,18.9289,18.8691,18.909,3400.0
2008-04-11 12:45:00,18.99,19.0,18.97,19.0,39700.0,18.9389,18.9489,18.919,18.9489,39700.0
2008-04-11 12:50:00,19.0,19.09,19.0,19.05,8400.0,18.9489,19.0386,18.9489,18.9988,8400.0
2008-04-11 12:55:00,19.05,19.11,19.05,19.05,2200.0,18.9988,19.0586,18.9988,18.9988,2200.0
2008-04-11 13:00:00,19.03,19.03,18.94,18.96,6100.0,18.9788,18.9788,18.889,18.909,6100.0
2008-04-11 13:05:00,18.94,18.96,18.94,18.95,5100.0,18.889,18.909,18.889,18.899,5100.0
2008-04-11 13:10:00,18.95,19.0,18.93,19.0,49400.0,18.899,18.9489,18.8791,18.9489,49400.0
2008-04-11 13:15:00,19.0,19.0,18.97,19.0,1100.0,18.9489,18.9489,18.919,18.9489,1100.0
2008-04-11 13:20:00,18.98,19.02,18.98,18.98,2700.0,18.9289,18.9688,18.9289,18.9289,2700.0
2008-04-11 13:25:00,18.97,18.99,18.95,18.95,4100.0,18.919,18.9389,18.899,18.899,4100.0
2008-04-11 13:30:00,18.94,18.95,18.9,18.9,13300.0,18.889,18.899,18.8492,18.8492,13300.0
2008-04-11 13:35:00,18.9,18.99,18.9,18.97,13900.0,18.8492,18.9389,18.8492,18.919,13900.0
2008-04-11 13:40:00,18.94,18.94,18.89,18.89,2700.0,18.889,18.889,18.8392,18.8392,2700.0
2008-04-11 13:45:00,18.9,18.9,18.87,18.87,3500.0,18.8492,18.8492,18.8192,18.8192,3500.0
2008-04-11 13:50:00,18.87,18.9,18.87,18.87,7700.0,18.8192,18.8492,18.8192,18.8192,7700.0
2008-04-11 13:55:00,18.87,18.89,18.87,18.88,5100.0,18.8192,18.8392,18.8192,18.8292,5100.0
2008-04-11 14:00:00,18.87,18.89,18.84,18.84,3900.0,18.8192,18.8392,18.7893,18.7893,3900.0
2008-04-11 14:05:00,18.82,18.83,18.81,18.81,1500.0,18.7694,18.7793,18.7594,18.7594,1500.0
2008-04-11 14:10:00,18.8,18.82,18.77,18.77,10800.0,18.7494,18.7694,18.7195,18.7195,10800.0
2008-04-11 14:15:00,18.76,18.77,18.75,18.75,6200.0,18.7095,18.7195,18.6996,18.6996,6200.0
2008-04-11 14:20:00,18.76,18.78,18.75,18.76,4100.0,18.7095,18.7295,18.6996,18.7095,4100.0
2008-04-11 14:25:00,18.75,18.78,18.73,18.73,5500.0,18.6996,18.7295,18.6796,18.6796,5500.0
2008-04-11 14:30:00,18.73,18.76,18.7,18.7,7700.0,18.6796,18.7095,18.6497,18.6497,7700.0
2008-04-11 14:35:00,18.7,18.71,18.67,18.67,8500.0,18.6497,18.6597,18.6198,18.6198,8500.0
2008-04-11 14:40:00,18.64,18.67,18.56,18.56,7300.0,18.5899,18.6198,18.5101,18.5101,7300.0
2008-04-11 14:45:00,18.56,18.6,18.56,18.6,4000.0,18.5101,18.55,18.5101,18.55,4000.0
2008-04-11 14:50:00,18.58,18.67,18.58,18.67,10600.0,18.53,18.6198,18.53,18.6198,10600.0
2008-04-11 14:55:00,18.66,18.66,18.6,18.6,3900.0,18.6098,18.6098,18.55,18.55,3900.0
2008-04-11 15:00:00,18.62,18.62,18.58,18.62,12000.0,18.5699,18.5699,18.53,18.5699,12000.0
2008-04-11 15:05:00,18.61,18.62,18.58,18.58,2600.0,18.5599,18.5699,18.53,18.53,2600.0
2008-04-11 15:10:00,18.58,18.58,18.52,18.52,12900.0,18.53,18.53,18.4702,18.4702,12900.0
2008-04-11 15:15:00,18.53,18.54,18.51,18.53,6900.0,18.4801,18.4901,18.4602,18.4801,6900.0
2008-04-11 15:20:00,18.52,18.52,18.5,18.52,7200.0,18.4702,18.4702,18.4502,18.4702,7200.0
2008-04-11 15:25:00,18.51,18.59,18.51,18.57,8400.0,18.4602,18.54,18.4602,18.52,8400.0
2008-04-11 15:30:00,18.57,18.57,18.52,18.53,6700.0,18.52,18.52,18.4702,18.4801,6700.0
2008-04-11 15:35:00,18.53,18.53,18.5,18.5,9900.0,18.4801,18.4801,18.4502,18.4502,9900.0
2008-04-11 15:40:00,18.5,18.54,18.5,18.53,19900.0,18.4502,18.4901,18.4502,18.4801,19900.0
2008-04-11 15:45:00,18.53,18.56,18.5,18.51,21700.0,18.4801,18.5101,18.4502,18.4602,21700.0
2008-04-11 15:50:00,18.5,18.55,18.5,18.55,15000.0,18.4502,18.5001,18.4502,18.5001,15000.0
2008-04-11 15:55:00,18.55,18.63,18.53,18.63,29500.0,18.5001,18.5799,18.4801,18.5799,29500.0
2008-04-14 09:30:00,18.49,19.01,18.49,18.66,9000.0,18.4403,18.9589,18.4403,18.6098,9000.0
2008-04-14 09:35:00,18.65,18.65,18.4,18.42,5800.0,18.5998,18.5998,18.3505,18.3704,5800.0
2008-04-14 09:40:00,18.46,18.6,18.37,18.37,4200.0,18.4103,18.55,18.3206,18.3206,4200.0
2008-04-14 09:45:00,18.39,18.46,18.36,18.46,2900.0,18.3405,18.4103,18.3106,18.4103,2900.0
2008-04-14 09:50:00,18.46,18.46,18.42,18.46,2600.0,18.4103,18.4103,18.3704,18.4103,2600.0
2008-04-14 09:55:00,18.46,18.47,18.35,18.38,2700.0,18.4103,18.4203,18.3006,18.3306,2700.0
2008-04-14 10:00:00,18.4,18.5,18.39,18.5,2000.0,18.3505,18.4502,18.3405,18.4502,2000.0
2008-04-14 10:05:00,18.49,18.54,18.49,18.51,4000.0,18.4403,18.4901,18.4403,18.4602,4000.0
2008-04-14 10:10:00,18.51,18.53,18.44,18.46,4000.0,18.4602,18.4801,18.3904,18.4103,4000.0
2008-04-14 10:15:00,18.46,18.49,18.42,18.49,2000.0,18.4103,18.4403,18.3704,18.4403,2000.0
2008-04-14 10:20:00,18.5,18.52,18.37,18.38,3000.0,18.4502,18.4702,18.3206,18.3306,3000.0
2008-04-14 10:25:00,18.41,18.41,18.37,18.39,1300.0,18.3605,18.3605,18.3206,18.3405,1300.0
2008-04-14 10:30:00,18.38,18.47,18.36,18.45,5400.0,18.3306,18.4203,18.3106,18.4004,5400.0
2008-04-14 10:35:00,18.48,18.57,18.48,18.56,3000.0,18.4303,18.52,18.4303,18.5101,3000.0
2008-04-14 10:40:00,18.57,18.74,18.57,18.7,7900.0,18.52,18.6896,18.52,18.6497,7900.0
2008-04-14 10:45:00,18.69,18.7,18.64,18.64,1900.0,18.6397,18.6497,18.5899,18.5899,1900.0
2008-04-14 10:50:00,18.64,18.65,18.62,18.62,1000.0,18.5899,18.5998,18.5699,18.5699,1000.0
2008-04-14 10:55:00,18.59,18.6,18.57,18.57,4000.0,18.54,18.55,18.52,18.52,4000.0
2008-04-14 11:00:00,18.55,18.57,18.53,18.54,3000.0,18.5001,18.52,18.4801,18.4901,3000.0
2008-04-14 11:05:00,18.52,18.52,18.5,18.51,2100.0,18.4702,18.4702,18.4502,18.4602,2100.0
2008-04-14 11:10:00,18.52,18.55,18.5,18.53,3500.0,18.4702,18.5001,18.4502,18.4801,3500.0
2008-04-14 11:15:00,18.54,18.54,18.48,18.48,1800.0,18.4901,18.4901,18.4303,18.4303,1800.0
2008-04-14 11:20:00,18.47,18.47,18.44,18.46,1300.0,18.4203,18.4203,18.3904,18.4103,1300.0
2008-04-14 11:25:00,18.45,18.45,18.41,18.41,1800.0,18.4004,18.4004,18.3605,18.3605,1800.0
2008-04-14 11:30:00,18.39,18.39,18.3,18.32,4900.0,18.3405,18.3405,18.2508,18.2707,4900.0
2008-04-14 11:35:00,18.32,18.33,18.3,18.3,3300.0,18.2707,18.2807,18.2508,18.2508,3300.0
2008-04-14 11:40:00,18.3,18.32,18.25,18.25,5000.0,18.2508,18.2707,18.2009,18.2009,5000.0
2008-04-14 11:45:00,18.26,18.28,18.26,18.27,1700.0,18.2109,18.2308,18.2109,18.2208,1700.0
2008-04-14 11:50:00,18.27,18.27,18.13,18.13,10500.0,18.2208,18.2208,18.0812,18.0812,10500.0
2008-04-14 11:55:00,18.13,18.19,18.13,18.19,4600.0,18.0812,18.1411,18.0812,18.1411,4600.0
2008-04-14 12:00:00,18.21,18.29,18.19,18.28,3000.0,18.161,18.2408,18.1411,18.2308,3000.0
2008-04-14 12:05:00,18.28,18.31,18.28,18.31,2300.0,18.2308,18.2607,18.2308,18.2607,2300.0
2008-04-14 12:10:00,18.31,18.32,18.28,18.3,1500.0,18.2607,18.2707,18.2308,18.2508,1500.0
2008-04-14 12:15:00,18.28,18.28,18.23,18.24,1100.0,18.2308,18.2308,18.181,18.1909,1100.0
2008-04-14 12:20:00,18.25,18.31,18.24,18.3,2800.0,18.2009,18.2607,18.1909,18.2508,2800.0
2008-04-14 12:25:00,18.32,18.4,18.32,18.4,3800.0,18.2707,18.3505,18.2707,18.3505,3800.0
2008-04-14 12:30:00,18.4,18.4,18.37,18.4,1200.0,18.3505,18.3505,18.3206,18.3505,1200.0
2008-04-14 12:35:00,18.4,18.47,18.4,18.47,2000.0,18.3505,18.4203,18.3505,18.4203,2000.0
2008-04-14 12:40:00,18.49,18.5,18.47,18.48,6700.0,18.4403,18.4502,18.4203,18.4303,6700.0
2008-04-14 12:45:00,18.49,18.63,18.49,18.63,5800.0,18.4403,18.5799,18.4403,18.5799,5800.0
2008-04-14 12:50:00,18.63,18.69,18.63,18.66,2900.0,18.5799,18.6397,18.5799,18.6098,2900.0
2008-04-14 12:55:00,18.65,18.69,18.65,18.67,1600.0,18.5998,18.6397,18.5998,18.6198,1600.0
2008-04-14 13:00:00,18.66,18.66,18.62,18.63,6300.0,18.6098,18.6098,18.5699,18.5799,6300.0
2008-04-14 13:05:00,18.63,18.64,18.61,18.63,1800.0,18.5799,18.5899,18.5599,18.5799,1800.0
2008-04-14 13:10:00,18.64,18.68,18.62,18.67,3100.0,18.5899,18.6297,18.5699,18.6198,3100.0
2008-04-14 13:15:00,18.66,18.66,18.59,18.62,3200.0,18.6098,18.6098,18.54,18.5699,3200.0
2008-04-14 13:20:00,18.63,18.63,18.59,18.59,1400.0,18.5799,18.5799,18.54,18.54,1400.0
2008-04-14 13:25:00,18.59,18.59,18.53,18.57,2600.0,18.54,18.54,18.4801,18.52,2600.0
2008-04-14 13:30:00,18.56,18.58,18.55,18.58,2400.0,18.5101,18.53,18.5001,18.53,2400.0
2008-04-14 13:35:00,18.57,18.59,18.55,18.55,1500.0,18.52,18.54,18.5001,18.5001,1500.0
2008-04-14 13:40:00,18.55,18.58,18.54,18.55,4300.0,18.5001,18.53,18.4901,18.5001,4300.0
2008-04-14 13:45:00,18.57,18.57,18.48,18.48,3100.0,18.52,18.52,18.4303,18.4303,3100.0
2008-04-14 13:50:00,18.48,18.49,18.47,18.47,2900.0,18.4303,18.4403,18.4203,18.4203,2900.0
2008-04-14 13:55:00,18.46,18.47,18.43,18.47,2400.0,18.4103,18.4203,18.3804,18.4203,2400.0
2008-04-14 14:00:00,18.45,18.47,18.45,18.45,900.0,18.4004,18.4203,18.4004,18.4004,900.0
2008-04-14 14:05:00,18.46,18.46,18.41,18.41,1800.0,18.4103,18.4103,18.3605,18.3605,1800.0
2008-04-14 14:10:00,18.41,18.41,18.38,18.41,5200.0,18.3605,18.3605,18.3306,18.3605,5200.0
2008-04-14 14:15:00,18.41,18.46,18.4,18.43,5400.0,18.3605,18.4103,18.3505,18.3804,5400.0
2008-04-14 14:20:00,18.42,18.51,18.42,18.48,6000.0,18.3704,18.4602,18.3704,18.4303,6000.0
2008-04-14 14:25:00,18.49,18.51,18.48,18.48,1100.0,18.4403,18.4602,18.4303,18.4303,1100.0
2008-04-14 14:30:00,18.48,18.48,18.44,18.45,4100.0,18.4303,18.4303,18.3904,18.4004,4100.0
2008-04-14 14:35:00,18.44,18.46,18.44,18.45,1500.0,18.3904,18.4103,18.3904,18.4004,1500.0
2008-04-14 14:40:00,18.46,18.48,18.46,18.47,2400.0,18.4103,18.4303,18.4103,18.4203,2400.0
2008-04-14 14:45:00,18.47,18.47,18.45,18.46,3300.0,18.4203,18.4203,18.4004,18.4103,3300.0
2008-04-14 14:50:00,18.45,18.45,18.41,18.43,5000.0,18.4004,18.4004,18.3605,18.3804,5000.0
2008-04-14 14:55:00,18.4,18.44,18.4,18.44,3900.0,18.3505,18.3904,18.3505,18.3904,3900.0
2008-04-14 15:00:00,18.43,18.44,18.42,18.43,5200.0,18.3804,18.3904,18.3704,18.3804,5200.0
2008-04-14 15:05:00,18.43,18.44,18.36,18.38,5700.0,18.3804,18.3904,18.3106,18.3306,5700.0
2008-04-14 15:10:00,18.38,18.42,18.37,18.42,4300.0,18.3306,18.3704,18.3206,18.3704,4300.0
2008-04-14 15:15:00,18.41,18.42,18.4,18.41,3700.0,18.3605,18.3704,18.3505,18.3605,3700.0
2008-04-14 15:20:00,18.4,18.42,18.38,18.39,5600.0,18.3505,18.3704,18.3306,18.3405,5600.0
2008-04-14 15:25:00,18.38,18.4,18.33,18.34,7800.0,18.3306,18.3505,18.2807,18.2907,7800.0
2008-04-14 15:30:00,18.34,18.35,18.31,18.35,8300.0,18.2907,18.3006,18.2607,18.3006,8300.0
2008-04-14 15:35:00,18.36,18.36,18.28,18.28,5800.0,18.3106,18.3106,18.2308,18.2308,5800.0
2008-04-14 15:40:00,18.29,18.3,18.26,18.28,7600.0,18.2408,18.2508,18.2109,18.2308,7600.0
2008-04-14 15:45:00,18.27,18.28,18.26,18.26,4700.0,18.2208,18.2308,18.2109,18.2109,4700.0
2008-04-14 15:50:00,18.28,18.29,18.25,18.26,11200.0,18.2308,18.2408,18.2009,18.2109,11200.0
2008-04-14 15:55:00,18.26,18.33,18.26,18.3,18800.0,18.2109,18.2807,18.2109,18.2508,18800.0
2008-04-15 09:30:00,18.4,18.53,18.4,18.44,2500.0,18.3505,18.4801,18.3505,18.3904,2500.0
2008-04-15 09:35:00,18.47,18.47,18.41,18.44,3400.0,18.4203,18.4203,18.3605,18.3904,3400.0
2008-04-15 09:40:00,18.41,18.44,18.4,18.4,4400.0,18.3605,18.3904,18.3505,18.3505,4400.0
2008-04-15 09:45:00,18.34,18.35,18.25,18.25,5900.0,18.2907,18.3006,18.2009,18.2009,5900.0
2008-04-15 09:50:00,18.21,18.23,18.12,18.15,3300.0,18.161,18.181,18.0713,18.1012,3300.0
2008-04-15 09:55:00,18.13,18.16,18.12,18.14,3400.0,18.0812,18.1111,18.0713,18.0912,3400.0
2008-04-15 10:00:00,18.14,18.2,18.13,18.2,4000.0,18.0912,18.151,18.0812,18.151,4000.0
2008-04-15 10:05:00,18.18,18.19,18.11,18.15,2300.0,18.1311,18.1411,18.0613,18.1012,2300.0
2008-04-15 10:10:00,18.13,18.15,18.12,18.12,2600.0,18.0812,18.1012,18.0713,18.0713,2600.0
2008-04-15 10:15:00,18.16,18.17,18.13,18.17,2800.0,18.1111,18.1211,18.0812,18.1211,2800.0
2008-04-15 10:20:00,18.19,18.23,18.1,18.1,9600.0,18.1411,18.181,18.0513,18.0513,9600.0
2008-04-15 10:25:00,18.1,18.15,18.08,18.08,6400.0,18.0513,18.1012,18.0314,18.0314,6400.0
2008-04-15 10:30:00,18.07,18.07,18.02,18.04,2800.0,18.0214,18.0214,17.9715,17.9915,2800.0
2008-04-15 10:35:00,18.04,18.09,18.01,18.08,4800.0,17.9915,18.0413,17.9615,18.0314,4800.0
2008-04-15 10:40:00,18.06,18.07,17.97,17.99,9000.0,18.0114,18.0214,17.9217,17.9416,9000.0
2008-04-15 10:45:00,17.99,18.02,17.99,17.99,2600.0,17.9416,17.9715,17.9416,17.9416,2600.0
2008-04-15 10:50:00,17.98,18.02,17.95,17.95,3800.0,17.9316,17.9715,17.9017,17.9017,3800.0
2008-04-15 10:55:00,17.93,17.95,17.88,17.91,3000.0,17.8818,17.9017,17.8319,17.8618,3000.0
2008-04-15 11:00:00,17.9,17.93,17.9,17.93,2100.0,17.8518,17.8818,17.8518,17.8818,2100.0
2008-04-15 11:05:00,17.92,17.94,17.91,17.91,2600.0,17.8718,17.8917,17.8618,17.8618,2600.0
2008-04-15 11:10:00,17.93,17.93,17.9,17.9,4500.0,17.8818,17.8818,17.8518,17.8518,4500.0
2008-04-15 11:15:00,17.88,17.88,17.8,17.8,2500.0,17.8319,17.8319,17.7521,17.7521,2500.0
2008-04-15 11:20:00,17.81,17.82,17.76,17.82,2700.0,17.7621,17.7721,17.7122,17.7721,2700.0
2008-04-15 11:25:00,17.82,17.86,17.81,17.81,3400.0,17.7721,17.812,17.7621,17.7621,3400.0
2008-04-15 11:30:00,17.84,17.86,17.84,17.86,1900.0,17.792,17.812,17.792,17.812,1900.0
2008-04-15 11:35:00,17.84,17.89,17.84,17.89,1900.0,17.792,17.8419,17.792,17.8419,1900.0
2008-04-15 11:40:00,17.86,17.89,17.85,17.89,1600.0,17.812,17.8419,17.802,17.8419,1600.0
2008-04-15 11:45:00,17.89,17.94,17.87,17.94,4000.0,17.8419,17.8917,17.8219,17.8917,4000.0
2008-04-15 11:50:00,17.94,18.01,17.94,18.01,3400.0,17.8917,17.9615,17.8917,17.9615,3400.0
2008-04-15 11:55:00,18.01,18.06,18.01,18.06,2800.0,17.9615,18.0114,17.9615,18.0114,2800.0
2008-04-15 12:00:00,18.04,18.06,18.04,18.06,900.0,17.9915,18.0114,17.9915,18.0114,900.0
2008-04-15 12:05:00,18.05,18.08,18.04,18.05,4600.0,18.0014,18.0314,17.9915,18.0014,4600.0
2008-04-15 12:10:00,18.07,18.09,18.05,18.07,1800.0,18.0214,18.0413,18.0014,18.0214,1800.0
2008-04-15 12:15:00,18.07,18.09,18.05,18.06,1700.0,18.0214,18.0413,18.0014,18.0114,1700.0
2008-04-15 12:20:00,18.06,18.07,18.04,18.07,2200.0,18.0114,18.0214,17.9915,18.0214,2200.0
2008-04-15 12:25:00,18.07,18.12,18.07,18.12,5000.0,18.0214,18.0713,18.0214,18.0713,5000.0
2008-04-15 12:30:00,18.14,18.17,18.14,18.15,2100.0,18.0912,18.1211,18.0912,18.1012,2100.0
2008-04-15 12:35:00,18.15,18.2,18.13,18.2,4900.0,18.1012,18.151,18.0812,18.151,4900.0
2008-04-15 12:40:00,18.2,18.22,18.18,18.18,2700.0,18.151,18.171,18.1311,18.1311,2700.0
2008-04-15 12:45:00,18.18,18.2,18.17,18.18,2200.0,18.1311,18.151,18.1211,18.1311,2200.0
2008-04-15 12:50:00,18.18,18.19,18.17,18.19,1800.0,18.1311,18.1411,18.1211,18.1411,1800.0
2008-04-15 12:55:00,18.19,18.19,18.16,18.17,2400.0,18.1411,18.1411,18.1111,18.1211,2400.0
2008-04-15 13:00:00,18.16,18.17,18.14,18.16,2800.0,18.1111,18.1211,18.0912,18.1111,2800.0
2008-04-15 13:05:00,18.16,18.2,18.16,18.18,2500.0,18.1111,18.151,18.1111,18.1311,2500.0
2008-04-15 13:10:00,18.18,18.23,18.16,18.23,4300.0,18.1311,18.181,18.1111,18.181,4300.0
2008-04-15 13:15:00,18.25,18.29,18.22,18.26,3500.0,18.2009,18.2408,18.171,18.2109,3500.0
2008-04-15 13:20:00,18.3,18.36,18.27,18.34,8000.0,18.2508,18.3106,18.2208,18.2907,8000.0
2008-04-15 13:25:00,18.34,18.45,18.32,18.44,5300.0,18.2907,18.4004,18.2707,18.3904,5300.0
2008-04-15 13:30:00,18.44,18.45,18.42,18.44,2200.0,18.3904,18.4004,18.3704,18.3904,2200.0
2008-04-15 13:35:00,18.45,18.49,18.44,18.49,5300.0,18.4004,18.4403,18.3904,18.4403,5300.0
2008-04-15 13:40:00,18.47,18.48,18.46,18.47,3300.0,18.4203,18.4303,18.4103,18.4203,3300.0
2008-04-15 13:45:00,18.46,18.49,18.45,18.48,5800.0,18.4103,18.4403,18.4004,18.4303,5800.0
2008-04-15 13:50:00,18.48,18.5,18.47,18.49,6000.0,18.4303,18.4502,18.4203,18.4403,6000.0
2008-04-15 13:55:00,18.5,18.5,18.47,18.47,5700.0,18.4502,18.4502,18.4203,18.4203,5700.0
2008-04-15 14:00:00,18.47,18.49,18.45,18.47,3600.0,18.4203,18.4403,18.4004,18.4203,3600.0
2008-04-15 14:05:00,18.46,18.51,18.46,18.51,4500.0,18.4103,18.4602,18.4103,18.4602,4500.0
2008-04-15 14:10:00,18.5,18.52,18.49,18.51,5000.0,18.4502,18.4702,18.4403,18.4602,5000.0
2008-04-15 14:15:00,18.49,18.51,18.45,18.45,3700.0,18.4403,18.4602,18.4004,18.4004,3700.0
2008-04-15 14:20:00,18.45,18.45,18.4,18.4,2800.0,18.4004,18.4004,18.3505,18.3505,2800.0
2008-04-15 14:25:00,18.4,18.41,18.36,18.36,3400.0,18.3505,18.3605,18.3106,18.3106,3400.0
2008-04-15 14:30:00,18.37,18.43,18.37,18.42,3400.0,18.3206,18.3804,18.3206,18.3704,3400.0
2008-04-15 14:35:00,18.41,18.43,18.4,18.43,1900.0,18.3605,18.3804,18.3505,18.3804,1900.0
2008-04-15 14:40:00,18.44,18.44,18.39,18.39,4600.0,18.3904,18.3904,18.3405,18.3405,4600.0
2008-04-15 14:45:00,18.4,18.4,18.34,18.34,2200.0,18.3505,18.3505,18.2907,18.2907,2200.0
2008-04-15 14:50:00,18.34,18.35,18.3,18.3,2000.0,18.2907,18.3006,18.2508,18.2508,2000.0
2008-04-15 14:55:00,18.29,18.31,18.27,18.31,3600.0,18.2408,18.2607,18.2208,18.2607,3600.0
2008-04-15 15:00:00,18.31,18.31,18.27,18.3,3300.0,18.2607,18.2607,18.2208,18.2508,3300.0
2008-04-15 15:05:00,18.27,18.28,18.24,18.25,1900.0,18.2208,18.2308,18.1909,18.2009,1900.0
2008-04-15 15:10:00,18.23,18.27,18.21,18.27,4100.0,18.181,18.2208,18.161,18.2208,4100.0
2008-04-15 15:15:00,18.27,18.31,18.26,18.31,3000.0,18.2208,18.2607,18.2109,18.2607,3000.0
2008-04-15 15:20:00,18.31,18.37,18.31,18.37,4200.0,18.2607,18.3206,18.2607,18.3206,4200.0
2008-04-15 15:25:00,18.37,18.39,18.36,18.37,4000.0,18.3206,18.3405,18.3106,18.3206,4000.0
2008-04-15 15:30:00,18.37,18.43,18.37,18.39,7800.0,18.3206,18.3804,18.3206,18.3405,7800.0
2008-04-15 15:35:00,18.38,18.39,18.29,18.29,3400.0,18.3306,18.3405,18.2408,18.2408,3400.0
2008-04-15 15:40:00,18.28,18.28,18.23,18.26,7200.0,18.2308,18.2308,18.181,18.2109,7200.0
2008-04-15 15:45:00,18.27,18.28,18.22,18.23,7300.0,18.2208,18.2308,18.171,18.181,7300.0
2008-04-15 15:50:00,18.22,18.24,18.18,18.2,14400.0,18.171,18.1909,18.1311,18.151,14400.0
2008-04-15 15:55:00,18.21,18.29,18.2,18.25,11700.0,18.161,18.2408,18.151,18.2009,11700.0
2008-04-16 09:30:00,18.45,18.7,18.45,18.61,9700.0,18.4004,18.6497,18.4004,18.5599,9700.0
2008-04-16 09:35:00,18.57,18.78,18.57,18.78,4700.0,18.52,18.7295,18.52,18.7295,4700.0
2008-04-16 09:40:00,18.82,18.83,18.78,18.8,2300.0,18.7694,18.7793,18.7295,18.7494,2300.0
2008-04-16 09:45:00,18.82,18.95,18.81,18.95,7100.0,18.7694,18.899,18.7594,18.899,7100.0
2008-04-16 09:50:00,18.95,19.14,18.95,19.12,7600.0,18.899,19.0885,18.899,19.0686,7600.0
2008-04-16 09:55:00,19.12,19.38,19.09,19.32,11500.0,19.0686,19.3279,19.0386,19.268,11500.0
2008-04-16 10:00:00,19.34,19.4,19.26,19.27,11700.0,19.288,19.3478,19.2082,19.2182,11700.0
2008-04-16 10:05:00,19.28,19.37,19.27,19.35,12200.0,19.2281,19.3179,19.2182,19.2979,12200.0
2008-04-16 10:10:00,19.35,19.38,19.34,19.36,9800.0,19.2979,19.3279,19.288,19.3079,9800.0
2008-04-16 10:15:00,19.36,19.51,19.36,19.5,11200.0,19.3079,19.4575,19.3079,19.4475,11200.0
2008-04-16 10:20:00,19.54,19.72,19.51,19.72,15700.0,19.4874,19.6669,19.4575,19.6669,15700.0
2008-04-16 10:25:00,19.73,19.93,19.72,19.83,16800.0,19.6769,19.8764,19.6669,19.7767,16800.0
2008-04-16 10:30:00,19.86,19.89,19.78,19.78,10500.0,19.8066,19.8365,19.7268,19.7268,10500.0
2008-04-16 10:35:00,19.72,19.74,19.64,19.7,13200.0,19.6669,19.6869,19.5872,19.647,13200.0
2008-04-16 10:40:00,19.7,19.7,19.63,19.66,6200.0,19.647,19.647,19.5772,19.6071,6200.0
2008-04-16 10:45:00,19.65,19.66,19.58,19.59,14100.0,19.5971,19.6071,19.5273,19.5373,14100.0
2008-04-16 10:50:00,19.62,19.64,19.6,19.6,8100.0,19.5672,19.5872,19.5473,19.5473,8100.0
2008-04-16 10:55:00,19.62,19.66,19.6,19.65,13400.0,19.5672,19.6071,19.5473,19.5971,13400.0
2008-04-16 11:00:00,19.65,19.65,19.53,19.54,8400.0,19.5971,19.5971,19.4775,19.4874,8400.0
2008-04-16 11:05:00,19.51,19.55,19.49,19.55,4100.0,19.4575,19.4974,19.4376,19.4974,4100.0
2008-04-16 11:10:00,19.56,19.6,19.55,19.6,2300.0,19.5074,19.5473,19.4974,19.5473,2300.0
2008-04-16 11:15:00,19.6,19.65,19.6,19.64,7700.0,19.5473,19.5971,19.5473,19.5872,7700.0
2008-04-16 11:20:00,19.65,19.65,19.64,19.64,4600.0,19.5971,19.5971,19.5872,19.5872,4600.0
2008-04-16 11:25:00,19.63,19.65,19.62,19.62,3100.0,19.5772,19.5971,19.5672,19.5672,3100.0
2008-04-16 11:30:00,19.61,19.62,19.58,19.61,3800.0,19.5572,19.5672,19.5273,19.5572,3800.0
2008-04-16 11:35:00,19.58,19.61,19.55,19.58,7000.0,19.5273,19.5572,19.4974,19.5273,7000.0
2008-04-16 11:40:00,19.59,19.6,19.55,19.6,4700.0,19.5373,19.5473,19.4974,19.5473,4700.0
2008-04-16 11:45:00,19.6,19.6,19.55,19.55,2800.0,19.5473,19.5473,19.4974,19.4974,2800.0
2008-04-16 11:50:00,19.56,19.58,19.55,19.56,3300.0,19.5074,19.5273,19.4974,19.5074,3300.0
2008-04-16 11:55:00,19.57,19.57,19.51,19.57,9500.0,19.5174,19.5174,19.4575,19.5174,9500.0
2008-04-16 12:00:00,19.57,19.58,19.56,19.58,7900.0,19.5174,19.5273,19.5074,19.5273,7900.0
2008-04-16 12:05:00,19.57,19.58,19.52,19.55,9700.0,19.5174,19.5273,19.4675,19.4974,9700.0
2008-04-16 12:10:00,19.52,19.58,19.52,19.58,11400.0,19.4675,19.5273,19.4675,19.5273,11400.0
2008-04-16 12:15:00,19.56,19.59,19.54,19.56,6500.0,19.5074,19.5373,19.4874,19.5074,6500.0
2008-04-16 12:20:00,19.57,19.58,19.53,19.58,4100.0,19.5174,19.5273,19.4775,19.5273,4100.0
2008-04-16 12:25:00,19.58,19.58,19.53,19.55,4700.0,19.5273,19.5273,19.4775,19.4974,4700.0
2008-04-16 12:30:00,19.58,19.58,19.49,19.49,3800.0,19.5273,19.5273,19.4376,19.4376,3800.0
2008-04-16 12:35:00,19.5,19.5,19.29,19.42,9600.0,19.4475,19.4475,19.2381,19.3678,9600.0
2008-04-16 12:40:00,19.42,19.42,19.39,19.41,1300.0,19.3678,19.3678,19.3378,19.3578,1300.0
2008-04-16 12:45:00,19.41,19.43,19.41,19.42,1600.0,19.3578,19.3777,19.3578,19.3678,1600.0
2008-04-16 12:50:00,19.42,19.44,19.41,19.42,3500.0,19.3678,19.3877,19.3578,19.3678,3500.0
2008-04-16 12:55:00,19.42,19.43,19.39,19.43,6000.0,19.3678,19.3777,19.3378,19.3777,6000.0
2008-04-16 13:00:00,19.44,19.58,19.44,19.58,5900.0,19.3877,19.5273,19.3877,19.5273,5900.0
2008-04-16 13:05:00,19.58,19.61,19.57,19.59,2900.0,19.5273,19.5572,19.5174,19.5373,2900.0
2008-04-16 13:10:00,19.61,19.62,19.58,19.58,2500.0,19.5572,19.5672,19.5273,19.5273,2500.0
2008-04-16 13:15:00,19.58,19.6,19.57,19.59,3100.0,19.5273,19.5473,19.5174,19.5373,3100.0
2008-04-16 13:20:00,19.59,19.61,19.58,19.61,8000.0,19.5373,19.5572,19.5273,19.5572,8000.0
2008-04-16 13:25:00,19.61,19.62,19.58,19.58,7300.0,19.5572,19.5672,19.5273,19.5273,7300.0
2008-04-16 13:30:00,19.6,19.6,19.5,19.56,11300.0,19.5473,19.5473,19.4475,19.5074,11300.0
2008-04-16 13:35:00,19.55,19.59,19.55,19.57,5400.0,19.4974,19.5373,19.4974,19.5174,5400.0
2008-04-16 13:40:00,19.58,19.59,19.56,19.58,2900.0,19.5273,19.5373,19.5074,19.5273,2900.0
2008-04-16 13:45:00,19.57,19.6,19.57,19.6,4000.0,19.5174,19.5473,19.5174,19.5473,4000.0
2008-04-16 13:50:00,19.6,19.62,19.58,19.62,8800.0,19.5473,19.5672,19.5273,19.5672,8800.0
2008-04-16 13:55:00,19.59,19.63,19.58,19.61,8400.0,19.5373,19.5772,19.5273,19.5572,8400.0
2008-04-16 14:00:00,19.61,19.64,19.56,19.56,11500.0,19.5572,19.5872,19.5074,19.5074,11500.0
2008-04-16 14:05:00,19.55,19.6,19.55,19.56,4100.0,19.4974,19.5473,19.4974,19.5074,4100.0
2008-04-16 14:10:00,19.59,19.59,19.54,19.54,3700.0,19.5373,19.5373,19.4874,19.4874,3700.0
2008-04-16 14:15:00,19.56,19.61,19.56,19.61,4100.0,19.5074,19.5572,19.5074,19.5572,4100.0
2008-04-16 14:20:00,19.62,19.62,19.59,19.6,2500.0,19.5672,19.5672,19.5373,19.5473,2500.0
2008-04-16 14:25:00,19.6,19.62,19.58,19.61,6400.0,19.5473,19.5672,19.5273,19.5572,6400.0
2008-04-16 14:30:00,19.61,19.64,19.61,19.63,6200.0,19.5572,19.5872,19.5572,19.5772,6200.0
2008-04-16 14:35:00,19.63,19.64,19.62,19.63,3300.0,19.5772,19.5872,19.5672,19.5772,3300.0
2008-04-16 14:40:00,19.64,19.64,19.61,19.62,4100.0,19.5872,19.5872,19.5572,19.5672,4100.0
2008-04-16 14:45:00,19.64,19.66,19.64,19.65,2500.0,19.5872,19.6071,19.5872,19.5971,2500.0
2008-04-16 14:50:00,19.65,19.66,19.63,19.65,9100.0,19.5971,19.6071,19.5772,19.5971,9100.0
2008-04-16 14:55:00,19.65,19.67,19.64,19.65,4600.0,19.5971,19.6171,19.5872,19.5971,4600.0
2008-04-16 15:00:00,19.66,19.66,19.6,19.62,6300.0,19.6071,19.6071,19.5473,19.5672,6300.0
2008-04-16 15:05:00,19.62,19.64,19.6,19.64,3500.0,19.5672,19.5872,19.5473,19.5872,3500.0
2008-04-16 15:10:00,19.64,19.64,19.63,19.64,7700.0,19.5872,19.5872,19.5772,19.5872,7700.0
2008-04-16 15:15:00,19.64,19.69,19.62,19.69,12200.0,19.5872,19.637,19.5672,19.637,12200.0
2008-04-16 15:20:00,19.7,19.77,19.69,19.77,5500.0,19.647,19.7168,19.637,19.7168,5500.0
2008-04-16 15:25:00,19.77,19.77,19.73,19.77,6300.0,19.7168,19.7168,19.6769,19.7168,6300.0
2008-04-16 15:30:00,19.75,19.76,19.68,19.68,6100.0,19.6969,19.7068,19.6271,19.6271,6100.0
2008-04-16 15:35:00,19.68,19.75,19.68,19.74,7100.0,19.6271,19.6969,19.6271,19.6869,7100.0
2008-04-16 15:40:00,19.75,19.75,19.71,19.73,7800.0,19.6969,19.6969,19.657,19.6769,7800.0
2008-04-16 15:45:00,19.73,19.73,19.69,19.72,9500.0,19.6769,19.6769,19.637,19.6669,9500.0
2008-04-16 15:50:00,19.72,19.78,19.69,19.7,13200.0,19.6669,19.7268,19.637,19.647,13200.0
2008-04-16 15:55:00,19.7,19.78,19.68,19.71,14700.0,19.647,19.7268,19.6271,19.657,14700.0
2008-04-17 09:30:00,19.69,19.69,19.56,19.56,3900.0,19.637,19.637,19.5074,19.5074,3900.0
2008-04-17 09:35:00,19.52,19.6,19.47,19.51,2200.0,19.4675,19.5473,19.4176,19.4575,2200.0
2008-04-17 09:40:00,19.53,19.69,19.53,19.66,8400.0,19.4775,19.637,19.4775,19.6071,8400.0
2008-04-17 09:45:00,19.65,19.65,19.37,19.37,6900.0,19.5971,19.5971,19.3179,19.3179,6900.0
2008-04-17 09:50:00,19.33,19.33,19.2,19.25,10600.0,19.278,19.278,19.1483,19.1982,10600.0
2008-04-17 09:55:00,19.25,19.3,19.13,19.26,8300.0,19.1982,19.2481,19.0785,19.2082,8300.0
2008-04-17 10:00:00,19.27,19.27,19.14,19.15,2300.0,19.2182,19.2182,19.0885,19.0985,2300.0
2008-04-17 10:05:00,19.12,19.12,19.03,19.11,2400.0,19.0686,19.0686,18.9788,19.0586,2400.0
2008-04-17 10:10:00,19.13,19.26,19.13,19.21,700.0,19.0785,19.2082,19.0785,19.1583,700.0
2008-04-17 10:15:00,19.2,19.2,19.16,19.19,3900.0,19.1483,19.1483,19.1085,19.1384,3900.0
2008-04-17 10:20:00,19.17,19.19,19.14,19.14,6700.0,19.1184,19.1384,19.0885,19.0885,6700.0
2008-04-17 10:25:00,19.13,19.21,19.13,19.16,5200.0,19.0785,19.1583,19.0785,19.1085,5200.0
2008-04-17 10:30:00,19.16,19.16,19.08,19.11,5200.0,19.1085,19.1085,19.0287,19.0586,5200.0
2008-04-17 10:35:00,19.11,19.21,19.11,19.17,1500.0,19.0586,19.1583,19.0586,19.1184,1500.0
2008-04-17 10:40:00,19.2,19.21,19.15,19.17,5000.0,19.1483,19.1583,19.0985,19.1184,5000.0
2008-04-17 10:45:00,19.16,19.16,19.07,19.09,4100.0,19.1085,19.1085,19.0187,19.0386,4100.0
2008-04-17 10:50:00,19.1,19.14,19.08,19.13,3700.0,19.0486,19.0885,19.0287,19.0785,3700.0
2008-04-17 10:55:00,19.09,19.16,19.09,19.15,1300.0,19.0386,19.1085,19.0386,19.0985,1300.0
2008-04-17 11:00:00,19.14,19.14,19.05,19.06,3700.0,19.0885,19.0885,18.9988,19.0087,3700.0
2008-04-17 11:05:00,19.04,19.07,19.0,19.07,2800.0,18.9888,19.0187,18.9489,19.0187,2800.0
2008-04-17 11:10:00,19.1,19.15,19.09,19.13,1800.0,19.0486,19.0985,19.0386,19.0785,1800.0
2008-04-17 11:15:00,19.16,19.16,19.13,19.16,2400.0,19.1085,19.1085,19.0785,19.1085,2400.0
2008-04-17 11:20:00,19.15,19.18,19.13,19.13,2400.0,19.0985,19.1284,19.0785,19.0785,2400.0
2008-04-17 11:25:00,19.13,19.15,19.06,19.06,3100.0,19.0785,19.0985,19.0087,19.0087,3100.0
2008-04-17 11:30:00,19.03,19.06,19.01,19.01,1900.0,18.9788,19.0087,18.9589,18.9589,1900.0
2008-04-17 11:35:00,19.04,19.05,18.99,19.04,5700.0,18.9888,18.9988,18.9389,18.9888,5700.0
2008-04-17 11:40:00,18.99,19.0,18.9,19.0,6700.0,18.9389,18.9489,18.8492,18.9489,6700.0
2008-04-17 11:45:00,18.99,19.04,18.96,19.04,2700.0,18.9389,18.9888,18.909,18.9888,2700.0
2008-04-17 11:50:00,19.02,19.11,19.01,19.11,1900.0,18.9688,19.0586,18.9589,19.0586,1900.0
2008-04-17 11:55:00,19.09,19.1,19.03,19.1,2300.0,19.0386,19.0486,18.9788,19.0486,2300.0
2008-04-17 12:00:00,19.12,19.2,19.11,19.19,4900.0,19.0686,19.1483,19.0586,19.1384,4900.0
2008-04-17 12:05:00,19.19,19.2,19.15,19.18,2400.0,19.1384,19.1483,19.0985,19.1284,2400.0
2008-04-17 12:10:00,19.15,19.18,19.15,19.17,700.0,19.0985,19.1284,19.0985,19.1184,700.0
2008-04-17 12:15:00,19.18,19.19,19.11,19.11,3100.0,19.1284,19.1384,19.0586,19.0586,3100.0
2008-04-17 12:20:00,19.11,19.11,19.08,19.1,2000.0,19.0586,19.0586,19.0287,19.0486,2000.0
2008-04-17 12:25:00,19.1,19.1,19.08,19.08,900.0,19.0486,19.0486,19.0287,19.0287,900.0
2008-04-17 12:30:00,19.1,19.1,18.99,19.0,3200.0,19.0486,19.0486,18.9389,18.9489,3200.0
2008-04-17 12:35:00,18.99,19.02,18.99,19.02,800.0,18.9389,18.9688,18.9389,18.9688,800.0
2008-04-17 12:40:00,19.03,19.09,19.01,19.07,2200.0,18.9788,19.0386,18.9589,19.0187,2200.0
2008-04-17 12:45:00,19.09,19.14,19.08,19.11,2000.0,19.0386,19.0885,19.0287,19.0586,2000.0
2008-04-17 12:50:00,19.13,19.21,19.12,19.21,3100.0,19.0785,19.1583,19.0686,19.1583,3100.0
2008-04-17 12:55:00,19.18,19.2,19.17,19.19,2200.0,19.1284,19.1483,19.1184,19.1384,2200.0
2008-04-17 13:00:00,19.2,19.2,19.06,19.08,7000.0,19.1483,19.1483,19.0087,19.0287,7000.0
2008-04-17 13:05:00,19.05,19.11,19.05,19.1,2600.0,18.9988,19.0586,18.9988,19.0486,2600.0
2008-04-17 13:10:00,19.1,19.11,19.06,19.06,3300.0,19.0486,19.0586,19.0087,19.0087,3300.0
2008-04-17 13:15:00,19.06,19.06,18.96,18.96,4100.0,19.0087,19.0087,18.909,18.909,4100.0
2008-04-17 13:20:00,18.95,18.98,18.91,18.97,3000.0,18.899,18.9289,18.8591,18.919,3000.0
2008-04-17 13:25:00,19.01,19.06,19.01,19.06,1000.0,18.9589,19.0087,18.9589,19.0087,1000.0
2008-04-17 13:30:00,19.07,19.07,19.03,19.06,900.0,19.0187,19.0187,18.9788,19.0087,900.0
2008-04-17 13:35:00,19.09,19.16,19.09,19.16,2100.0,19.0386,19.1085,19.0386,19.1085,2100.0
2008-04-17 13:40:00,19.14,19.16,19.11,19.16,2000.0,19.0885,19.1085,19.0586,19.1085,2000.0
2008-04-17 13:45:00,19.14,19.14,19.12,19.13,1600.0,19.0885,19.0885,19.0686,19.0785,1600.0
2008-04-17 13:50:00,19.11,19.11,19.09,19.09,900.0,19.0586,19.0586,19.0386,19.0386,900.0
2008-04-17 13:55:00,19.12,19.12,19.1,19.1,900.0,19.0686,19.0686,19.0486,19.0486,900.0
2008-04-17 14:00:00,19.09,19.12,19.09,19.12,2000.0,19.0386,19.0686,19.0386,19.0686,2000.0
2008-04-17 14:05:00,19.1,19.1,19.05,19.07,5500.0,19.0486,19.0486,18.9988,19.0187,5500.0
2008-04-17 14:10:00,19.05,19.06,19.03,19.05,2300.0,18.9988,19.0087,18.9788,18.9988,2300.0
2008-04-17 14:15:00,19.05,19.07,19.04,19.07,700.0,18.9988,19.0187,18.9888,19.0187,700.0
2008-04-17 14:20:00,19.05,19.08,19.04,19.07,1400.0,18.9988,19.0287,18.9888,19.0187,1400.0
2008-04-17 14:25:00,19.07,19.08,19.01,19.02,2800.0,19.0187,19.0287,18.9589,18.9688,2800.0
2008-04-17 14:30:00,19.05,19.07,19.03,19.04,3000.0,18.9988,19.0187,18.9788,18.9888,3000.0
2008-04-17 14:35:00,19.03,19.05,19.0,19.03,4500.0,18.9788,18.9988,18.9489,18.9788,4500.0
2008-04-17 14:40:00,19.03,19.03,18.98,18.99,3900.0,18.9788,18.9788,18.9289,18.9389,3900.0
2008-04-17 14:45:00,18.99,19.02,18.95,18.95,4400.0,18.9389,18.9688,18.899,18.899,4400.0
2008-04-17 14:50:00,18.95,18.97,18.91,18.96,2200.0,18.899,18.919,18.8591,18.909,2200.0
2008-04-17 14:55:00,18.98,18.98,18.92,18.92,1700.0,18.9289,18.9289,18.8691,18.8691,1700.0
2008-04-17 15:00:00,18.94,19.01,18.94,19.0,3400.0,18.889,18.9589,18.889,18.9489,3400.0
2008-04-17 15:05:00,19.03,19.11,19.02,19.09,2800.0,18.9788,19.0586,18.9688,19.0386,2800.0
2008-04-17 15:10:00,19.08,19.1,19.06,19.1,2100.0,19.0287,19.0486,19.0087,19.0486,2100.0
2008-04-17 15:15:00,19.11,19.16,19.1,19.13,3700.0,19.0586,19.1085,19.0486,19.0785,3700.0
2008-04-17 15:20:00,19.12,19.13,19.07,19.11,4100.0,19.0686,19.0785,19.0187,19.0586,4100.0
2008-04-17 15:25:00,19.11,19.11,19.05,19.06,4500.0,19.0586,19.0586,18.9988,19.0087,4500.0
2008-04-17 15:30:00,19.07,19.07,18.99,19.06,4100.0,19.0187,19.0187,18.9389,19.0087,4100.0
2008-04-17 15:35:00,19.06,19.06,18.98,18.99,11600.0,19.0087,19.0087,18.9289,18.9389,11600.0
2008-04-17 15:40:00,19.0,19.07,19.0,19.05,5800.0,18.9489,19.0187,18.9489,18.9988,5800.0
2008-04-17 15:45:00,19.05,19.05,19.0,19.02,6800.0,18.9988,18.9988,18.9489,18.9688,6800.0
2008-04-17 15:50:00,19.01,19.03,18.95,19.03,8300.0,18.9589,18.9788,18.899,18.9788,8300.0
2008-04-17 15:55:00,19.04,19.06,18.95,18.96,16700.0,18.9888,19.0087,18.899,18.909,16700.0
2008-04-18 09:30:00,19.36,19.53,19.21,19.5,38300.0,19.3079,19.4775,19.1583,19.4475,38300.0
2008-04-18 09:35:00,19.44,19.56,19.43,19.56,4200.0,19.3877,19.5074,19.3777,19.5074,4200.0
2008-04-18 09:40:00,19.64,19.75,19.56,19.65,7500.0,19.5872,19.6969,19.5074,19.5971,7500.0
2008-04-18 09:45:00,19.66,19.67,19.55,19.57,6500.0,19.6071,19.6171,19.4974,19.5174,6500.0
2008-04-18 09:50:00,19.59,19.66,19.57,19.66,3200.0,19.5373,19.6071,19.5174,19.6071,3200.0
2008-04-18 09:55:00,19.63,19.64,19.57,19.57,2100.0,19.5772,19.5872,19.5174,19.5174,2100.0
2008-04-18 10:00:00,19.56,19.56,19.48,19.52,6900.0,19.5074,19.5074,19.4276,19.4675,6900.0
2008-04-18 10:05:00,19.51,19.59,19.5,19.51,5900.0,19.4575,19.5373,19.4475,19.4575,5900.0
2008-04-18 10:10:00,19.52,19.66,19.49,19.66,8500.0,19.4675,19.6071,19.4376,19.6071,8500.0
2008-04-18 10:15:00,19.64,19.65,19.57,19.65,4600.0,19.5872,19.5971,19.5174,19.5971,4600.0
2008-04-18 10:20:00,19.62,19.68,19.62,19.68,7200.0,19.5672,19.6271,19.5672,19.6271,7200.0
2008-04-18 10:25:00,19.67,19.67,19.55,19.55,8600.0,19.6171,19.6171,19.4974,19.4974,8600.0
2008-04-18 10:30:00,19.55,19.59,19.49,19.57,10300.0,19.4974,19.5373,19.4376,19.5174,10300.0
2008-04-18 10:35:00,19.58,19.67,19.58,19.66,3900.0,19.5273,19.6171,19.5273,19.6071,3900.0
2008-04-18 10:40:00,19.66,19.68,19.65,19.68,5700.0,19.6071,19.6271,19.5971,19.6271,5700.0
2008-04-18 10:45:00,19.68,19.68,19.65,19.65,3100.0,19.6271,19.6271,19.5971,19.5971,3100.0
2008-04-18 10:50:00,19.67,19.72,19.67,19.72,7900.0,19.6171,19.6669,19.6171,19.6669,7900.0
2008-04-18 10:55:00,19.71,19.72,19.69,19.69,7200.0,19.657,19.6669,19.637,19.637,7200.0
2008-04-18 11:00:00,19.63,19.7,19.63,19.66,6600.0,19.5772,19.647,19.5772,19.6071,6600.0
2008-04-18 11:05:00,19.65,19.7,19.63,19.7,6700.0,19.5971,19.647,19.5772,19.647,6700.0
2008-04-18 11:10:00,19.7,19.72,19.69,19.69,4800.0,19.647,19.6669,19.637,19.637,4800.0
2008-04-18 11:15:00,19.68,19.69,19.64,19.69,2500.0,19.6271,19.637,19.5872,19.637,2500.0
2008-04-18 11:20:00,19.7,19.7,19.63,19.67,4400.0,19.647,19.647,19.5772,19.6171,4400.0
2008-04-18 11:25:00,19.67,19.7,19.65,19.68,2800.0,19.6171,19.647,19.5971,19.6271,2800.0
2008-04-18 11:30:00,19.69,19.73,19.69,19.73,3700.0,19.637,19.6769,19.637,19.6769,3700.0
2008-04-18 11:35:00,19.73,19.73,19.69,19.7,2100.0,19.6769,19.6769,19.637,19.647,2100.0
2008-04-18 11:40:00,19.69,19.72,19.65,19.68,3200.0,19.637,19.6669,19.5971,19.6271,3200.0
2008-04-18 11:45:00,19.65,19.74,19.65,19.7,3900.0,19.5971,19.6869,19.5971,19.647,3900.0
2008-04-18 11:50:00,19.73,19.83,19.73,19.83,4600.0,19.6769,19.7767,19.6769,19.7767,4600.0
2008-04-18 11:55:00,19.82,19.85,19.81,19.84,2200.0,19.7667,19.7966,19.7567,19.7866,2200.0
2008-04-18 12:00:00,19.81,19.95,19.79,19.85,10200.0,19.7567,19.8963,19.7368,19.7966,10200.0
2008-04-18 12:05:00,19.85,19.87,19.78,19.78,8100.0,19.7966,19.8165,19.7268,19.7268,8100.0
2008-04-18 12:10:00,19.76,19.76,19.67,19.7,6900.0,19.7068,19.7068,19.6171,19.647,6900.0
2008-04-18 12:15:00,19.7,19.7,19.68,19.7,4900.0,19.647,19.647,19.6271,19.647,4900.0
2008-04-18 12:20:00,19.67,19.72,19.67,19.71,3600.0,19.6171,19.6669,19.6171,19.657,3600.0
2008-04-18 12:25:00,19.7,19.72,19.69,19.69,3000.0,19.647,19.6669,19.637,19.637,3000.0
2008-04-18 12:30:00,19.68,19.7,19.62,19.62,3800.0,19.6271,19.647,19.5672,19.5672,3800.0
2008-04-18 12:35:00,19.63,19.66,19.63,19.66,900.0,19.5772,19.6071,19.5772,19.6071,900.0
2008-04-18 12:40:00,19.66,19.66,19.64,19.66,3300.0,19.6071,19.6071,19.5872,19.6071,3300.0
2008-04-18 12:45:00,19.68,19.68,19.61,19.61,2500.0,19.6271,19.6271,19.5572,19.5572,2500.0
2008-04-18 12:50:00,19.6,19.61,19.57,19.6,2800.0,19.5473,19.5572,19.5174,19.5473,2800.0
2008-04-18 12:55:00,19.62,19.63,19.59,19.59,2200.0,19.5672,19.5772,19.5373,19.5373,2200.0
2008-04-18 13:00:00,19.58,19.71,19.58,19.7,4400.0,19.5273,19.657,19.5273,19.647,4400.0
2008-04-18 13:05:00,19.71,19.74,19.7,19.74,6300.0,19.657,19.6869,19.647,19.6869,6300.0
2008-04-18 13:10:00,19.72,19.75,19.71,19.72,4000.0,19.6669,19.6969,19.657,19.6669,4000.0
2008-04-18 13:15:00,19.72,19.77,19.72,19.75,1500.0,19.6669,19.7168,19.6669,19.6969,1500.0
2008-04-18 13:20:00,19.77,19.77,19.74,19.74,3400.0,19.7168,19.7168,19.6869,19.6869,3400.0
2008-04-18 13:25:00,19.74,19.77,19.73,19.74,2200.0,19.6869,19.7168,19.6769,19.6869,2200.0
2008-04-18 13:30:00,19.75,19.76,19.73,19.76,2100.0,19.6969,19.7068,19.6769,19.7068,2100.0
2008-04-18 13:35:00,19.73,19.73,19.7,19.7,1700.0,19.6769,19.6769,19.647,19.647,1700.0
2008-04-18 13:40:00,19.74,19.74,19.72,19.73,900.0,19.6869,19.6869,19.6669,19.6769,900.0
2008-04-18 13:45:00,19.71,19.74,19.71,19.73,1400.0,19.657,19.6869,19.657,19.6769,1400.0
2008-04-18 13:50:00,19.72,19.76,19.72,19.75,2500.0,19.6669,19.7068,19.6669,19.6969,2500.0
2008-04-18 13:55:00,19.74,19.77,19.74,19.77,2100.0,19.6869,19.7168,19.6869,19.7168,2100.0
2008-04-18 14:00:00,19.77,19.77,19.69,19.69,3600.0,19.7168,19.7168,19.637,19.637,3600.0
2008-04-18 14:05:00,19.7,19.71,19.64,19.64,3700.0,19.647,19.657,19.5872,19.5872,3700.0
2008-04-18 14:10:00,19.62,19.7,19.62,19.69,2900.0,19.5672,19.647,19.5672,19.637,2900.0
2008-04-18 14:15:00,19.7,19.7,19.65,19.67,3200.0,19.647,19.647,19.5971,19.6171,3200.0
2008-04-18 14:20:00,19.7,19.7,19.67,19.67,3100.0,19.647,19.647,19.6171,19.6171,3100.0
2008-04-18 14:25:00,19.66,19.67,19.56,19.56,6200.0,19.6071,19.6171,19.5074,19.5074,6200.0
2008-04-18 14:30:00,19.58,19.58,19.55,19.56,3100.0,19.5273,19.5273,19.4974,19.5074,3100.0
2008-04-18 14:35:00,19.58,19.58,19.56,19.58,4700.0,19.5273,19.5273,19.5074,19.5273,4700.0
2008-04-18 14:40:00,19.58,19.62,19.56,19.56,6400.0,19.5273,19.5672,19.5074,19.5074,6400.0
2008-04-18 14:45:00,19.57,19.57,19.55,19.57,5300.0,19.5174,19.5174,19.4974,19.5174,5300.0
2008-04-18 14:50:00,19.57,19.57,19.52,19.54,4200.0,19.5174,19.5174,19.4675,19.4874,4200.0
2008-04-18 14:55:00,19.52,19.53,19.5,19.5,2500.0,19.4675,19.4775,19.4475,19.4475,2500.0
2008-04-18 15:00:00,19.51,19.52,19.48,19.48,3100.0,19.4575,19.4675,19.4276,19.4276,3100.0
2008-04-18 15:05:00,19.49,19.5,19.45,19.48,8700.0,19.4376,19.4475,19.3977,19.4276,8700.0
2008-04-18 15:10:00,19.48,19.54,19.47,19.53,8900.0,19.4276,19.4874,19.4176,19.4775,8900.0
2008-04-18 15:15:00,19.55,19.59,19.51,19.54,6700.0,19.4974,19.5373,19.4575,19.4874,6700.0
2008-04-18 15:20:00,19.56,19.64,19.54,19.64,4900.0,19.5074,19.5872,19.4874,19.5872,4900.0
2008-04-18 15:25:00,19.64,19.7,19.64,19.69,5900.0,19.5872,19.647,19.5872,19.637,5900.0
2008-04-18 15:30:00,19.68,19.72,19.67,19.69,6800.0,19.6271,19.6669,19.6171,19.637,6800.0
2008-04-18 15:35:00,19.71,19.73,19.7,19.7,4800.0,19.657,19.6769,19.647,19.647,4800.0
2008-04-18 15:40:00,19.71,19.72,19.68,19.71,6500.0,19.657,19.6669,19.6271,19.657,6500.0
2008-04-18 15:45:00,19.68,19.69,19.65,19.67,9600.0,19.6271,19.637,19.5971,19.6171,9600.0
2008-04-18 15:50:00,19.67,19.77,19.67,19.76,13500.0,19.6171,19.7168,19.6171,19.7068,13500.0
2008-04-18 15:55:00,19.76,19.82,19.75,19.8,19400.0,19.7068,19.7667,19.6969,19.7467,19400.0
2008-04-21 09:30:00,19.66,19.72,19.66,19.72,5100.0,19.6071,19.6669,19.6071,19.6669,5100.0
2008-04-21 09:35:00,19.73,19.79,19.73,19.78,1500.0,19.6769,19.7368,19.6769,19.7268,1500.0
2008-04-21 09:40:00,19.78,19.85,19.78,19.8,2200.0,19.7268,19.7966,19.7268,19.7467,2200.0
2008-04-21 09:45:00,19.81,19.86,19.72,19.72,3600.0,19.7567,19.8066,19.6669,19.6669,3600.0
2008-04-21 09:50:00,19.71,19.71,19.64,19.64,3200.0,19.657,19.657,19.5872,19.5872,3200.0
2008-04-21 09:55:00,19.61,19.67,19.58,19.63,3200.0,19.5572,19.6171,19.5273,19.5772,3200.0
2008-04-21 10:00:00,19.62,19.62,19.48,19.5,4700.0,19.5672,19.5672,19.4276,19.4475,4700.0
2008-04-21 10:05:00,19.52,19.56,19.49,19.52,3300.0,19.4675,19.5074,19.4376,19.4675,3300.0
2008-04-21 10:10:00,19.5,19.56,19.48,19.5,4500.0,19.4475,19.5074,19.4276,19.4475,4500.0
2008-04-21 10:15:00,19.49,19.53,19.48,19.53,1400.0,19.4376,19.4775,19.4276,19.4775,1400.0
2008-04-21 10:20:00,19.51,19.51,19.45,19.47,3800.0,19.4575,19.4575,19.3977,19.4176,3800.0
2008-04-21 10:25:00,19.44,19.45,19.37,19.38,3300.0,19.3877,19.3977,19.3179,19.3279,3300.0
2008-04-21 10:30:00,19.39,19.4,19.35,19.38,2300.0,19.3378,19.3478,19.2979,19.3279,2300.0
2008-04-21 10:35:00,19.4,19.4,19.39,19.4,1900.0,19.3478,19.3478,19.3378,19.3478,1900.0
2008-04-21 10:40:00,19.4,19.5,19.4,19.49,2600.0,19.3478,19.4475,19.3478,19.4376,2600.0
2008-04-21 10:45:00,19.53,19.53,19.47,19.48,3400.0,19.4775,19.4775,19.4176,19.4276,3400.0
2008-04-21 10:50:00,19.48,19.53,19.48,19.48,3700.0,19.4276,19.4775,19.4276,19.4276,3700.0
2008-04-21 10:55:00,19.47,19.57,19.47,19.55,7600.0,19.4176,19.5174,19.4176,19.4974,7600.0
2008-04-21 11:00:00,19.56,19.6,19.55,19.58,3100.0,19.5074,19.5473,19.4974,19.5273,3100.0
2008-04-21 11:05:00,19.59,19.71,19.59,19.71,3700.0,19.5373,19.657,19.5373,19.657,3700.0
2008-04-21 11:10:00,19.72,19.77,19.71,19.77,1700.0,19.6669,19.7168,19.657,19.7168,1700.0
2008-04-21 11:15:00,19.76,19.79,19.75,19.79,1600.0,19.7068,19.7368,19.6969,19.7368,1600.0
2008-04-21 11:20:00,19.81,19.88,19.8,19.85,1500.0,19.7567,19.8265,19.7467,19.7966,1500.0
2008-04-21 11:25:00,19.85,19.85,19.8,19.84,2800.0,19.7966,19.7966,19.7467,19.7866,2800.0
2008-04-21 11:30:00,19.82,19.83,19.8,19.8,1800.0,19.7667,19.7767,19.7467,19.7467,1800.0
2008-04-21 11:35:00,19.81,19.83,19.77,19.77,2100.0,19.7567,19.7767,19.7168,19.7168,2100.0
2008-04-21 11:40:00,19.74,19.78,19.74,19.78,1100.0,19.6869,19.7268,19.6869,19.7268,1100.0
2008-04-21 11:45:00,19.75,19.79,19.72,19.79,2200.0,19.6969,19.7368,19.6669,19.7368,2200.0
2008-04-21 11:50:00,19.76,19.77,19.76,19.77,800.0,19.7068,19.7168,19.7068,19.7168,800.0
2008-04-21 11:55:00,19.78,19.81,19.77,19.77,3700.0,19.7268,19.7567,19.7168,19.7168,3700.0
2008-04-21 12:00:00,19.75,19.78,19.75,19.78,1200.0,19.6969,19.7268,19.6969,19.7268,1200.0
2008-04-21 12:05:00,19.78,19.78,19.75,19.77,1600.0,19.7268,19.7268,19.6969,19.7168,1600.0
2008-04-21 12:10:00,19.75,19.75,19.65,19.67,2900.0,19.6969,19.6969,19.5971,19.6171,2900.0
2008-04-21 12:15:00,19.65,19.67,19.64,19.65,2600.0,19.5971,19.6171,19.5872,19.5971,2600.0
2008-04-21 12:20:00,19.67,19.68,19.66,19.68,1200.0,19.6171,19.6271,19.6071,19.6271,1200.0
2008-04-21 12:25:00,19.69,19.73,19.69,19.73,1200.0,19.637,19.6769,19.637,19.6769,1200.0
2008-04-21 12:30:00,19.72,19.73,19.72,19.73,800.0,19.6669,19.6769,19.6669,19.6769,800.0
2008-04-21 12:35:00,19.72,19.72,19.67,19.67,2500.0,19.6669,19.6669,19.6171,19.6171,2500.0
2008-04-21 12:40:00,19.66,19.72,19.66,19.7,900.0,19.6071,19.6669,19.6071,19.647,900.0
2008-04-21 12:45:00,19.73,19.73,19.7,19.7,1300.0,19.6769,19.6769,19.647,19.647,1300.0
2008-04-21 12:50:00,19.69,19.71,19.69,19.7,700.0,19.637,19.657,19.637,19.647,700.0
2008-04-21 12:55:00,19.69,19.69,19.66,19.66,2300.0,19.637,19.637,19.6071,19.6071,2300.0
2008-04-21 13:00:00,19.64,19.69,19.62,19.69,2000.0,19.5872,19.637,19.5672,19.637,2000.0
2008-04-21 13:05:00,19.73,19.81,19.72,19.81,2800.0,19.6769,19.7567,19.6669,19.7567,2800.0
2008-04-21 13:10:00,19.8,19.8,19.78,19.8,2300.0,19.7467,19.7467,19.7268,19.7467,2300.0
2008-04-21 13:15:00,19.8,19.82,19.8,19.81,5800.0,19.7467,19.7667,19.7467,19.7567,5800.0
2008-04-21 13:20:00,19.81,19.84,19.81,19.84,3500.0,19.7567,19.7866,19.7567,19.7866,3500.0
2008-04-21 13:25:00,19.84,19.86,19.82,19.82,3000.0,19.7866,19.8066,19.7667,19.7667,3000.0
2008-04-21 13:30:00,19.83,19.84,19.79,19.79,3200.0,19.7767,19.7866,19.7368,19.7368,3200.0
2008-04-21 13:35:00,19.77,19.77,19.77,19.77,200.0,19.7168,19.7168,19.7168,19.7168,200.0
2008-04-21 13:40:00,19.77,19.77,19.64,19.68,3400.0,19.7168,19.7168,19.5872,19.6271,3400.0
2008-04-21 13:45:00,19.66,19.67,19.63,19.67,2500.0,19.6071,19.6171,19.5772,19.6171,2500.0
2008-04-21 13:50:00,19.67,19.69,19.65,19.69,2500.0,19.6171,19.637,19.5971,19.637,2500.0
2008-04-21 13:55:00,19.7,19.75,19.7,19.75,2300.0,19.647,19.6969,19.647,19.6969,2300.0
2008-04-21 14:00:00,19.75,19.75,19.62,19.63,6900.0,19.6969,19.6969,19.5672,19.5772,6900.0
2008-04-21 14:05:00,19.62,19.64,19.62,19.64,2000.0,19.5672,19.5872,19.5672,19.5872,2000.0
2008-04-21 14:10:00,19.64,19.66,19.63,19.65,1500.0,19.5872,19.6071,19.5772,19.5971,1500.0
2008-04-21 14:15:00,19.63,19.67,19.63,19.67,1400.0,19.5772,19.6171,19.5772,19.6171,1400.0
2008-04-21 14:20:00,19.67,19.67,19.65,19.66,1500.0,19.6171,19.6171,19.5971,19.6071,1500.0
2008-04-21 14:25:00,19.65,19.75,19.64,19.75,3200.0,19.5971,19.6969,19.5872,19.6969,3200.0
2008-04-21 14:30:00,19.73,19.76,19.72,19.73,3400.0,19.6769,19.7068,19.6669,19.6769,3400.0
2008-04-21 14:35:00,19.74,19.78,19.74,19.77,1000.0,19.6869,19.7268,19.6869,19.7168,1000.0
2008-04-21 14:40:00,19.77,19.77,19.72,19.72,3100.0,19.7168,19.7168,19.6669,19.6669,3100.0
2008-04-21 14:45:00,19.73,19.8,19.73,19.79,3300.0,19.6769,19.7467,19.6769,19.7368,3300.0
2008-04-21 14:50:00,19.79,19.8,19.78,19.8,2400.0,19.7368,19.7467,19.7268,19.7467,2400.0
2008-04-21 14:55:00,19.78,19.78,19.76,19.76,3100.0,19.7268,19.7268,19.7068,19.7068,3100.0
2008-04-21 15:00:00,19.77,19.8,19.75,19.8,5500.0,19.7168,19.7467,19.6969,19.7467,5500.0
2008-04-21 15:05:00,19.79,19.8,19.76,19.8,6100.0,19.7368,19.7467,19.7068,19.7467,6100.0
2008-04-21 15:10:00,19.8,19.83,19.78,19.83,3600.0,19.7467,19.7767,19.7268,19.7767,3600.0
2008-04-21 15:15:00,19.81,19.82,19.79,19.79,3200.0,19.7567,19.7667,19.7368,19.7368,3200.0
2008-04-21 15:20:00,19.79,19.8,19.78,19.8,4000.0,19.7368,19.7467,19.7268,19.7467,4000.0
2008-04-21 15:25:00,19.8,19.8,19.76,19.76,4400.0,19.7467,19.7467,19.7068,19.7068,4400.0
2008-04-21 15:30:00,19.76,19.78,19.73,19.77,6100.0,19.7068,19.7268,19.6769,19.7168,6100.0
2008-04-21 15:35:00,19.8,19.81,19.78,19.79,6500.0,19.7467,19.7567,19.7268,19.7368,6500.0
2008-04-21 15:40:00,19.8,19.81,19.76,19.79,7800.0,19.7467,19.7567,19.7068,19.7368,7800.0
2008-04-21 15:45:00,19.81,19.84,19.79,19.82,7500.0,19.7567,19.7866,19.7368,19.7667,7500.0
2008-04-21 15:50:00,19.81,19.82,19.79,19.8,11400.0,19.7567,19.7667,19.7368,19.7467,11400.0
2008-04-21 15:55:00,19.81,19.86,19.8,19.81,31900.0,19.7567,19.8066,19.7467,19.7567,31900.0
2008-04-22 09:30:00,19.67,19.86,19.67,19.74,6600.0,19.6171,19.8066,19.6171,19.6869,6600.0
2008-04-22 09:35:00,19.76,19.78,19.57,19.61,2000.0,19.7068,19.7268,19.5174,19.5572,2000.0
2008-04-22 09:40:00,19.61,19.66,19.59,19.66,24000.0,19.5572,19.6071,19.5373,19.6071,24000.0
2008-04-22 09:45:00,19.67,19.82,19.65,19.82,3300.0,19.6171,19.7667,19.5971,19.7667,3300.0
2008-04-22 09:50:00,19.79,19.83,19.68,19.68,5800.0,19.7368,19.7767,19.6271,19.6271,5800.0
2008-04-22 09:55:00,19.67,19.67,19.59,19.61,2600.0,19.6171,19.6171,19.5373,19.5572,2600.0
2008-04-22 10:00:00,19.58,19.59,19.4,19.42,5700.0,19.5273,19.5373,19.3478,19.3678,5700.0
2008-04-22 10:05:00,19.41,19.47,19.33,19.45,4400.0,19.3578,19.4176,19.278,19.3977,4400.0
2008-04-22 10:10:00,19.4,19.41,19.36,19.41,2100.0,19.3478,19.3578,19.3079,19.3578,2100.0
2008-04-22 10:15:00,19.41,19.41,19.34,19.39,2600.0,19.3578,19.3578,19.288,19.3378,2600.0
2008-04-22 10:20:00,19.39,19.4,19.32,19.32,4900.0,19.3378,19.3478,19.268,19.268,4900.0
2008-04-22 10:25:00,19.32,19.33,19.19,19.21,9000.0,19.268,19.278,19.1384,19.1583,9000.0
2008-04-22 10:30:00,19.23,19.29,19.23,19.28,2600.0,19.1783,19.2381,19.1783,19.2281,2600.0
2008-04-22 10:35:00,19.28,19.43,19.28,19.43,5800.0,19.2281,19.3777,19.2281,19.3777,5800.0
2008-04-22 10:40:00,19.43,19.61,19.43,19.61,6000.0,19.3777,19.5572,19.3777,19.5572,6000.0
2008-04-22 10:45:00,19.61,19.62,19.53,19.56,4000.0,19.5572,19.5672,19.4775,19.5074,4000.0
2008-04-22 10:50:00,19.57,19.59,19.57,19.57,3100.0,19.5174,19.5373,19.5174,19.5174,3100.0
2008-04-22 10:55:00,19.59,19.7,19.59,19.65,4600.0,19.5373,19.647,19.5373,19.5971,4600.0
2008-04-22 11:00:00,19.64,19.65,19.54,19.54,5200.0,19.5872,19.5971,19.4874,19.4874,5200.0
2008-04-22 11:05:00,19.53,19.53,19.44,19.44,2400.0,19.4775,19.4775,19.3877,19.3877,2400.0
2008-04-22 11:10:00,19.44,19.51,19.43,19.51,1900.0,19.3877,19.4575,19.3777,19.4575,1900.0
2008-04-22 11:15:00,19.51,19.53,19.46,19.49,3200.0,19.4575,19.4775,19.4076,19.4376,3200.0
2008-04-22 11:20:00,19.49,19.55,19.49,19.55,900.0,19.4376,19.4974,19.4376,19.4974,900.0
2008-04-22 11:25:00,19.55,19.55,19.55,19.55,100.0,19.4974,19.4974,19.4974,19.4974,100.0
2008-04-22 11:30:00,19.55,19.7,19.55,19.7,4800.0,19.4974,19.647,19.4974,19.647,4800.0
2008-04-22 11:35:00,19.7,19.7,19.59,19.6,1900.0,19.647,19.647,19.5373,19.5473,1900.0
2008-04-22 11:40:00,19.67,19.67,19.63,19.64,700.0,19.6171,19.6171,19.5772,19.5872,700.0
2008-04-22 11:45:00,19.62,19.63,19.45,19.45,4200.0,19.5672,19.5772,19.3977,19.3977,4200.0
2008-04-22 11:50:00,19.46,19.48,19.42,19.42,4900.0,19.4076,19.4276,19.3678,19.3678,4900.0
2008-04-22 11:55:00,19.45,19.45,19.31,19.39,5900.0,19.3977,19.3977,19.2581,19.3378,5900.0
2008-04-22 12:00:00,19.41,19.47,19.36,19.36,7800.0,19.3578,19.4176,19.3079,19.3079,7800.0
2008-04-22 12:05:00,19.35,19.39,19.35,19.37,4400.0,19.2979,19.3378,19.2979,19.3179,4400.0
2008-04-22 12:10:00,19.39,19.42,19.37,19.4,2900.0,19.3378,19.3678,19.3179,19.3478,2900.0
2008-04-22 12:15:00,19.42,19.46,19.42,19.42,2200.0,19.3678,19.4076,19.3678,19.3678,2200.0
2008-04-22 12:20:00,19.42,19.44,19.39,19.43,1500.0,19.3678,19.3877,19.3378,19.3777,1500.0
2008-04-22 12:25:00,19.46,19.46,19.42,19.44,2000.0,19.4076,19.4076,19.3678,19.3877,2000.0
2008-04-22 12:30:00,19.44,19.44,19.32,19.32,3000.0,19.3877,19.3877,19.268,19.268,3000.0
2008-04-22 12:35:00,19.32,19.32,19.25,19.29,2600.0,19.268,19.268,19.1982,19.2381,2600.0
2008-04-22 12:40:00,19.29,19.29,19.18,19.22,9900.0,19.2381,19.2381,19.1284,19.1683,9900.0
2008-04-22 12:45:00,19.24,19.28,19.18,19.27,3200.0,19.1882,19.2281,19.1284,19.2182,3200.0
2008-04-22 12:50:00,19.3,19.33,19.23,19.26,3300.0,19.2481,19.278,19.1783,19.2082,3300.0
2008-04-22 12:55:00,19.32,19.42,19.32,19.42,5600.0,19.268,19.3678,19.268,19.3678,5600.0
2008-04-22 13:00:00,19.42,19.47,19.41,19.47,4200.0,19.3678,19.4176,19.3578,19.4176,4200.0
2008-04-22 13:05:00,19.48,19.5,19.48,19.49,1100.0,19.4276,19.4475,19.4276,19.4376,1100.0
2008-04-22 13:10:00,19.52,19.52,19.44,19.44,2100.0,19.4675,19.4675,19.3877,19.3877,2100.0
2008-04-22 13:15:00,19.43,19.5,19.43,19.44,2400.0,19.3777,19.4475,19.3777,19.3877,2400.0
2008-04-22 13:20:00,19.46,19.46,19.46,19.46,100.0,19.4076,19.4076,19.4076,19.4076,100.0
2008-04-22 13:25:00,19.48,19.48,19.47,19.47,300.0,19.4276,19.4276,19.4176,19.4176,300.0
2008-04-22 13:30:00,19.46,19.47,19.42,19.43,1000.0,19.4076,19.4176,19.3678,19.3777,1000.0
2008-04-22 13:35:00,19.43,19.51,19.43,19.51,1300.0,19.3777,19.4575,19.3777,19.4575,1300.0
2008-04-22 13:40:00,19.51,19.51,19.51,19.51,100.0,19.4575,19.4575,19.4575,19.4575,100.0
2008-04-22 13:45:00,19.48,19.49,19.45,19.49,1500.0,19.4276,19.4376,19.3977,19.4376,1500.0
2008-04-22 13:50:00,19.49,19.51,19.47,19.5,1000.0,19.4376,19.4575,19.4176,19.4475,1000.0
2008-04-22 13:55:00,19.53,19.53,19.52,19.52,800.0,19.4775,19.4775,19.4675,19.4675,800.0
2008-04-22 14:00:00,19.51,19.52,19.45,19.48,2600.0,19.4575,19.4675,19.3977,19.4276,2600.0
2008-04-22 14:05:00,19.45,19.47,19.44,19.47,1100.0,19.3977,19.4176,19.3877,19.4176,1100.0
2008-04-22 14:10:00,19.45,19.46,19.42,19.43,2300.0,19.3977,19.4076,19.3678,19.3777,2300.0
2008-04-22 14:15:00,19.44,19.45,19.43,19.43,2700.0,19.3877,19.3977,19.3777,19.3777,2700.0
2008-04-22 14:20:00,19.43,19.46,19.43,19.46,1200.0,19.3777,19.4076,19.3777,19.4076,1200.0
2008-04-22 14:25:00,19.46,19.46,19.42,19.44,5200.0,19.4076,19.4076,19.3678,19.3877,5200.0
2008-04-22 14:30:00,19.43,19.45,19.42,19.44,11900.0,19.3777,19.3977,19.3678,19.3877,11900.0
2008-04-22 14:35:00,19.43,19.43,19.34,19.34,17500.0,19.3777,19.3777,19.288,19.288,17500.0
2008-04-22 14:40:00,19.34,19.35,19.3,19.32,11000.0,19.288,19.2979,19.2481,19.268,11000.0
2008-04-22 14:45:00,19.33,19.35,19.31,19.31,9200.0,19.278,19.2979,19.2581,19.2581,9200.0
2008-04-22 14:50:00,19.31,19.43,19.31,19.42,12900.0,19.2581,19.3777,19.2581,19.3678,12900.0
2008-04-22 14:55:00,19.42,19.51,19.4,19.44,7400.0,19.3678,19.4575,19.3478,19.3877,7400.0
2008-04-22 15:00:00,19.45,19.5,19.44,19.5,4200.0,19.3977,19.4475,19.3877,19.4475,4200.0
2008-04-22 15:05:00,19.52,19.55,19.5,19.52,3300.0,19.4675,19.4974,19.4475,19.4675,3300.0
2008-04-22 15:10:00,19.53,19.54,19.52,19.54,1500.0,19.4775,19.4874,19.4675,19.4874,1500.0
2008-04-22 15:15:00,19.54,19.54,19.49,19.53,1600.0,19.4874,19.4874,19.4376,19.4775,1600.0
2008-04-22 15:20:00,19.5,19.5,19.41,19.41,2400.0,19.4475,19.4475,19.3578,19.3578,2400.0
2008-04-22 15:25:00,19.42,19.45,19.42,19.43,2100.0,19.3678,19.3977,19.3678,19.3777,2100.0
2008-04-22 15:30:00,19.42,19.44,19.37,19.37,28100.0,19.3678,19.3877,19.3179,19.3179,28100.0
2008-04-22 15:35:00,19.35,19.4,19.34,19.4,8700.0,19.2979,19.3478,19.288,19.3478,8700.0
2008-04-22 15:40:00,19.4,19.44,19.39,19.41,6700.0,19.3478,19.3877,19.3378,19.3578,6700.0
2008-04-22 15:45:00,19.42,19.46,19.42,19.42,5100.0,19.3678,19.4076,19.3678,19.3678,5100.0
2008-04-22 15:50:00,19.4,19.44,19.4,19.4,11000.0,19.3478,19.3877,19.3478,19.3478,11000.0
2008-04-22 15:55:00,19.41,19.46,19.4,19.45,9200.0,19.3578,19.4076,19.3478,19.3977,9200.0
2008-04-23 09:30:00,19.54,19.54,19.38,19.46,6700.0,19.4874,19.4874,19.3279,19.4076,6700.0
2008-04-23 09:35:00,19.39,19.39,19.13,19.14,9800.0,19.3378,19.3378,19.0785,19.0885,9800.0
2008-04-23 09:40:00,19.16,19.34,19.14,19.29,10600.0,19.1085,19.288,19.0885,19.2381,10600.0
2008-04-23 09:45:00,19.28,19.43,19.28,19.43,4400.0,19.2281,19.3777,19.2281,19.3777,4400.0
2008-04-23 09:50:00,19.43,19.48,19.4,19.48,4400.0,19.3777,19.4276,19.3478,19.4276,4400.0
2008-04-23 09:55:00,19.44,19.51,19.38,19.42,4500.0,19.3877,19.4575,19.3279,19.3678,4500.0
2008-04-23 10:00:00,19.45,19.55,19.45,19.55,3100.0,19.3977,19.4974,19.3977,19.4974,3100.0
2008-04-23 10:05:00,19.53,19.62,19.53,19.62,1200.0,19.4775,19.5672,19.4775,19.5672,1200.0
2008-04-23 10:10:00,19.63,19.78,19.63,19.78,13300.0,19.5772,19.7268,19.5772,19.7268,13300.0
2008-04-23 10:15:00,19.77,19.9,19.76,19.87,11500.0,19.7168,19.8465,19.7068,19.8165,11500.0
2008-04-23 10:20:00,19.88,19.97,19.88,19.91,6600.0,19.8265,19.9163,19.8265,19.8564,6600.0
2008-04-23 10:25:00,19.91,20.07,19.91,20.03,5800.0,19.8564,20.016,19.8564,19.9761,5800.0
2008-04-23 10:30:00,20.06,20.13,20.05,20.06,3400.0,20.006,20.0758,19.9961,20.006,3400.0
2008-04-23 10:35:00,20.04,20.1,20.04,20.07,9300.0,19.9861,20.0459,19.9861,20.016,9300.0
2008-04-23 10:40:00,20.09,20.23,20.09,20.22,10300.0,20.036,20.1756,20.036,20.1656,10300.0
2008-04-23 10:45:00,20.22,20.34,20.22,20.32,6100.0,20.1656,20.2853,20.1656,20.2653,6100.0
2008-04-23 10:50:00,20.32,20.41,20.32,20.41,6600.0,20.2653,20.3551,20.2653,20.3551,6600.0
2008-04-23 10:55:00,20.41,20.5,20.37,20.38,6800.0,20.3551,20.4448,20.3152,20.3252,6800.0
2008-04-23 11:00:00,20.39,20.39,20.28,20.28,4700.0,20.3351,20.3351,20.2254,20.2254,4700.0
2008-04-23 11:05:00,20.31,20.33,20.28,20.28,3600.0,20.2554,20.2753,20.2254,20.2254,3600.0
2008-04-23 11:10:00,20.28,20.32,20.28,20.3,8400.0,20.2254,20.2653,20.2254,20.2454,8400.0
2008-04-23 11:15:00,20.3,20.33,20.26,20.27,4200.0,20.2454,20.2753,20.2055,20.2155,4200.0
2008-04-23 11:20:00,20.26,20.27,20.24,20.27,7300.0,20.2055,20.2155,20.1855,20.2155,7300.0
2008-04-23 11:25:00,20.27,20.27,20.21,20.22,2500.0,20.2155,20.2155,20.1556,20.1656,2500.0
2008-04-23 11:30:00,20.19,20.21,20.16,20.17,1700.0,20.1357,20.1556,20.1058,20.1157,1700.0
2008-04-23 11:35:00,20.17,20.27,20.17,20.27,6200.0,20.1157,20.2155,20.1157,20.2155,6200.0
2008-04-23 11:40:00,20.3,20.35,20.3,20.35,4200.0,20.2454,20.2953,20.2454,20.2953,4200.0
2008-04-23 11:45:00,20.33,20.38,20.33,20.35,2100.0,20.2753,20.3252,20.2753,20.2953,2100.0
2008-04-23 11:50:00,20.34,20.4,20.33,20.36,9200.0,20.2853,20.3451,20.2753,20.3052,9200.0
2008-04-23 11:55:00,20.35,20.41,20.32,20.41,11700.0,20.2953,20.3551,20.2653,20.3551,11700.0
2008-04-23 12:00:00,20.39,20.45,20.35,20.36,36300.0,20.3351,20.395,20.2953,20.3052,36300.0
2008-04-23 12:05:00,20.39,20.39,20.28,20.28,7000.0,20.3351,20.3351,20.2254,20.2254,7000.0
2008-04-23 12:10:00,20.29,20.29,20.23,20.24,2100.0,20.2354,20.2354,20.1756,20.1855,2100.0
2008-04-23 12:15:00,20.23,20.27,20.22,20.23,8800.0,20.1756,20.2155,20.1656,20.1756,8800.0
2008-04-23 12:20:00,20.21,20.21,20.09,20.14,6000.0,20.1556,20.1556,20.036,20.0858,6000.0
2008-04-23 12:25:00,20.08,20.17,20.08,20.16,2100.0,20.026,20.1157,20.026,20.1058,2100.0
2008-04-23 12:30:00,20.2,20.2,20.12,20.14,10400.0,20.1457,20.1457,20.0659,20.0858,10400.0
2008-04-23 12:35:00,20.14,20.17,20.13,20.17,2600.0,20.0858,20.1157,20.0758,20.1157,2600.0
2008-04-23 12:40:00,20.16,20.19,20.16,20.18,600.0,20.1058,20.1357,20.1058,20.1257,600.0
2008-04-23 12:45:00,20.17,20.19,20.17,20.19,2500.0,20.1157,20.1357,20.1157,20.1357,2500.0
2008-04-23 12:50:00,20.2,20.27,20.2,20.24,800.0,20.1457,20.2155,20.1457,20.1855,800.0
2008-04-23 12:55:00,20.26,20.26,20.23,20.23,3900.0,20.2055,20.2055,20.1756,20.1756,3900.0
2008-04-23 13:00:00,20.23,20.24,20.18,20.24,2000.0,20.1756,20.1855,20.1257,20.1855,2000.0
2008-04-23 13:05:00,20.26,20.26,20.21,20.23,2500.0,20.2055,20.2055,20.1556,20.1756,2500.0
2008-04-23 13:10:00,20.26,20.26,20.22,20.26,1600.0,20.2055,20.2055,20.1656,20.2055,1600.0
2008-04-23 13:15:00,20.24,20.26,20.23,20.26,600.0,20.1855,20.2055,20.1756,20.2055,600.0
2008-04-23 13:20:00,20.23,20.27,20.19,20.27,1800.0,20.1756,20.2155,20.1357,20.2155,1800.0
2008-04-23 13:25:00,20.28,20.32,20.28,20.32,2000.0,20.2254,20.2653,20.2254,20.2653,2000.0
2008-04-23 13:30:00,20.27,20.28,20.24,20.24,1000.0,20.2155,20.2254,20.1855,20.1855,1000.0
2008-04-23 13:35:00,20.23,20.27,20.23,20.25,1700.0,20.1756,20.2155,20.1756,20.1955,1700.0
2008-04-23 13:40:00,20.24,20.24,20.19,20.19,1700.0,20.1855,20.1855,20.1357,20.1357,1700.0
2008-04-23 13:45:00,20.2,20.23,20.2,20.22,1000.0,20.1457,20.1756,20.1457,20.1656,1000.0
2008-04-23 13:50:00,20.26,20.28,20.23,20.28,500.0,20.2055,20.2254,20.1756,20.2254,500.0
2008-04-23 13:55:00,20.28,20.3,20.26,20.3,1100.0,20.2254,20.2454,20.2055,20.2454,1100.0
2008-04-23 14:00:00,20.32,20.32,20.24,20.28,2200.0,20.2653,20.2653,20.1855,20.2254,2200.0
2008-04-23 14:05:00,20.28,20.3,20.28,20.28,800.0,20.2254,20.2454,20.2254,20.2254,800.0
2008-04-23 14:10:00,20.28,20.3,20.25,20.25,2900.0,20.2254,20.2454,20.1955,20.1955,2900.0
2008-04-23 14:15:00,20.25,20.25,20.21,20.22,2500.0,20.1955,20.1955,20.1556,20.1656,2500.0
2008-04-23 14:20:00,20.23,20.23,20.2,20.2,4400.0,20.1756,20.1756,20.1457,20.1457,4400.0
2008-04-23 14:25:00,20.19,20.23,20.19,20.22,1700.0,20.1357,20.1756,20.1357,20.1656,1700.0
2008-04-23 14:30:00,20.23,20.26,20.23,20.25,4500.0,20.1756,20.2055,20.1756,20.1955,4500.0
2008-04-23 14:35:00,20.25,20.26,20.2,20.2,2100.0,20.1955,20.2055,20.1457,20.1457,2100.0
2008-04-23 14:40:00,20.19,20.23,20.18,20.23,3300.0,20.1357,20.1756,20.1257,20.1756,3300.0
2008-04-23 14:45:00,20.21,20.21,20.14,20.16,2500.0,20.1556,20.1556,20.0858,20.1058,2500.0
2008-04-23 14:50:00,20.17,20.19,20.16,20.18,1500.0,20.1157,20.1357,20.1058,20.1257,1500.0
2008-04-23 14:55:00,20.15,20.18,20.11,20.18,2800.0,20.0958,20.1257,20.0559,20.1257,2800.0
2008-04-23 15:00:00,20.17,20.25,20.17,20.25,4100.0,20.1157,20.1955,20.1157,20.1955,4100.0
2008-04-23 15:05:00,20.26,20.26,20.25,20.25,3100.0,20.2055,20.2055,20.1955,20.1955,3100.0
2008-04-23 15:10:00,20.25,20.27,20.24,20.24,2000.0,20.1955,20.2155,20.1855,20.1855,2000.0
2008-04-23 15:15:00,20.24,20.28,20.23,20.28,2200.0,20.1855,20.2254,20.1756,20.2254,2200.0
2008-04-23 15:20:00,20.28,20.28,20.25,20.27,6200.0,20.2254,20.2254,20.1955,20.2155,6200.0
2008-04-23 15:25:00,20.27,20.28,20.18,20.19,27800.0,20.2155,20.2254,20.1257,20.1357,27800.0
2008-04-23 15:30:00,20.18,20.26,20.17,20.22,8000.0,20.1257,20.2055,20.1157,20.1656,8000.0
2008-04-23 15:35:00,20.2,20.26,20.2,20.25,7000.0,20.1457,20.2055,20.1457,20.1955,7000.0
2008-04-23 15:40:00,20.23,20.24,20.16,20.21,7600.0,20.1756,20.1855,20.1058,20.1556,7600.0
2008-04-23 15:45:00,20.22,20.24,20.21,20.24,3200.0,20.1656,20.1855,20.1556,20.1855,3200.0
2008-04-23 15:50:00,20.26,20.3,20.2,20.25,8100.0,20.2055,20.2454,20.1457,20.1955,8100.0
2008-04-23 15:55:00,20.26,20.29,20.17,20.25,16600.0,20.2055,20.2354,20.1157,20.1955,16600.0
2008-04-24 09:30:00,20.26,20.26,20.17,20.23,4400.0,20.2055,20.2055,20.1157,20.1756,4400.0
2008-04-24 09:35:00,20.19,20.25,20.03,20.03,3800.0,20.1357,20.1955,19.9761,19.9761,3800.0
2008-04-24 09:40:00,20.07,20.08,20.03,20.08,3000.0,20.016,20.026,19.9761,20.026,3000.0
2008-04-24 09:45:00,20.07,20.07,19.87,19.87,4700.0,20.016,20.016,19.8165,19.8165,4700.0
2008-04-24 09:50:00,19.87,19.87,19.8,19.81,5700.0,19.8165,19.8165,19.7467,19.7567,5700.0
2008-04-24 09:55:00,19.82,19.87,19.76,19.81,2300.0,19.7667,19.8165,19.7068,19.7567,2300.0
2008-04-24 10:00:00,19.79,19.79,19.6,19.64,5000.0,19.7368,19.7368,19.5473,19.5872,5000.0
2008-04-24 10:05:00,19.67,19.67,19.56,19.56,3400.0,19.6171,19.6171,19.5074,19.5074,3400.0
2008-04-24 10:10:00,19.56,19.7,19.56,19.68,5100.0,19.5074,19.647,19.5074,19.6271,5100.0
2008-04-24 10:15:00,19.76,19.92,19.76,19.89,2700.0,19.7068,19.8664,19.7068,19.8365,2700.0
2008-04-24 10:20:00,19.89,19.9,19.81,19.84,3500.0,19.8365,19.8465,19.7567,19.7866,3500.0
2008-04-24 10:25:00,19.84,19.86,19.81,19.86,2800.0,19.7866,19.8066,19.7567,19.8066,2800.0
2008-04-24 10:30:00,19.86,19.97,19.84,19.93,4400.0,19.8066,19.9163,19.7866,19.8764,4400.0
2008-04-24 10:35:00,19.93,19.95,19.91,19.94,2200.0,19.8764,19.8963,19.8564,19.8864,2200.0
2008-04-24 10:40:00,19.97,20.1,19.96,20.01,5000.0,19.9163,20.0459,19.9063,19.9562,5000.0
2008-04-24 10:45:00,19.97,20.09,19.97,20.04,3500.0,19.9163,20.036,19.9163,19.9861,3500.0
2008-04-24 10:50:00,20.05,20.18,20.05,20.14,8700.0,19.9961,20.1257,19.9961,20.0858,8700.0
2008-04-24 10:55:00,20.14,20.17,20.14,20.14,2000.0,20.0858,20.1157,20.0858,20.0858,2000.0
2008-04-24 11:00:00,20.15,20.15,20.1,20.14,2800.0,20.0958,20.0958,20.0459,20.0858,2800.0
2008-04-24 11:05:00,20.12,20.13,20.09,20.09,2300.0,20.0659,20.0758,20.036,20.036,2300.0
2008-04-24 11:10:00,20.1,20.13,20.0,20.04,3700.0,20.0459,20.0758,19.9462,19.9861,3700.0
2008-04-24 11:15:00,20.04,20.06,19.99,20.05,4100.0,19.9861,20.006,19.9362,19.9961,4100.0
2008-04-24 11:20:00,19.99,20.03,19.98,20.03,1600.0,19.9362,19.9761,19.9262,19.9761,1600.0
2008-04-24 11:25:00,20.03,20.13,20.03,20.13,8800.0,19.9761,20.0758,19.9761,20.0758,8800.0
2008-04-24 11:30:00,20.14,20.22,20.14,20.22,13000.0,20.0858,20.1656,20.0858,20.1656,13000.0
2008-04-24 11:35:00,20.25,20.3,20.19,20.22,4800.0,20.1955,20.2454,20.1357,20.1656,4800.0
2008-04-24 11:40:00,20.21,20.32,20.21,20.32,4900.0,20.1556,20.2653,20.1556,20.2653,4900.0
2008-04-24 11:45:00,20.33,20.41,20.33,20.41,6300.0,20.2753,20.3551,20.2753,20.3551,6300.0
2008-04-24 11:50:00,20.41,20.41,20.29,20.32,5800.0,20.3551,20.3551,20.2354,20.2653,5800.0
2008-04-24 11:55:00,20.29,20.32,20.25,20.27,4600.0,20.2354,20.2653,20.1955,20.2155,4600.0
2008-04-24 12:00:00,20.24,20.27,20.21,20.23,7000.0,20.1855,20.2155,20.1556,20.1756,7000.0
2008-04-24 12:05:00,20.25,20.27,20.19,20.24,5800.0,20.1955,20.2155,20.1357,20.1855,5800.0
2008-04-24 12:10:00,20.24,20.25,20.1,20.11,13600.0,20.1855,20.1955,20.0459,20.0559,13600.0
2008-04-24 12:15:00,20.12,20.16,20.08,20.14,19000.0,20.0659,20.1058,20.026,20.0858,19000.0
2008-04-24 12:20:00,20.15,20.16,20.11,20.14,6200.0,20.0958,20.1058,20.0559,20.0858,6200.0
2008-04-24 12:25:00,20.15,20.17,20.12,20.15,6500.0,20.0958,20.1157,20.0659,20.0958,6500.0
2008-04-24 12:30:00,20.15,20.21,20.14,20.14,5700.0,20.0958,20.1556,20.0858,20.0858,5700.0
2008-04-24 12:35:00,20.13,20.17,20.13,20.13,6300.0,20.0758,20.1157,20.0758,20.0758,6300.0
2008-04-24 12:40:00,20.14,20.25,20.14,20.19,7700.0,20.0858,20.1955,20.0858,20.1357,7700.0
2008-04-24 12:45:00,20.19,20.21,20.16,20.21,6300.0,20.1357,20.1556,20.1058,20.1556,6300.0
2008-04-24 12:50:00,20.21,20.32,20.21,20.25,16200.0,20.1556,20.2653,20.1556,20.1955,16200.0
2008-04-24 12:55:00,20.28,20.31,20.2,20.2,4800.0,20.2254,20.2554,20.1457,20.1457,4800.0
2008-04-24 13:00:00,20.18,20.31,20.18,20.23,39800.0,20.1257,20.2554,20.1257,20.1756,39800.0
2008-04-24 13:05:00,20.21,20.23,20.13,20.2,8800.0,20.1556,20.1756,20.0758,20.1457,8800.0
2008-04-24 13:10:00,20.22,20.27,20.22,20.27,1400.0,20.1656,20.2155,20.1656,20.2155,1400.0
2008-04-24 13:15:00,20.22,20.24,20.16,20.16,6600.0,20.1656,20.1855,20.1058,20.1058,6600.0
2008-04-24 13:20:00,20.16,20.2,20.15,20.19,1300.0,20.1058,20.1457,20.0958,20.1357,1300.0
2008-04-24 13:25:00,20.19,20.24,20.19,20.24,2400.0,20.1357,20.1855,20.1357,20.1855,2400.0
2008-04-24 13:30:00,20.25,20.25,20.22,20.24,2500.0,20.1955,20.1955,20.1656,20.1855,2500.0
2008-04-24 13:35:00,20.25,20.29,20.25,20.28,2900.0,20.1955,20.2354,20.1955,20.2254,2900.0
2008-04-24 13:40:00,20.28,20.3,20.27,20.27,3000.0,20.2254,20.2454,20.2155,20.2155,3000.0
2008-04-24 13:45:00,20.28,20.33,20.26,20.33,3000.0,20.2254,20.2753,20.2055,20.2753,3000.0
2008-04-24 13:50:00,20.31,20.36,20.24,20.36,9300.0,20.2554,20.3052,20.1855,20.3052,9300.0
2008-04-24 13:55:00,20.36,20.42,20.36,20.4,9800.0,20.3052,20.3651,20.3052,20.3451,9800.0
2008-04-24 14:00:00,20.4,20.42,20.37,20.42,5700.0,20.3451,20.3651,20.3152,20.3651,5700.0
2008-04-24 14:05:00,20.44,20.6,20.44,20.6,4100.0,20.385,20.5446,20.385,20.5446,4100.0
2008-04-24 14:10:00,20.58,20.61,20.52,20.59,6900.0,20.5246,20.5546,20.4648,20.5346,6900.0
2008-04-24 14:15:00,20.58,20.65,20.55,20.65,6600.0,20.5246,20.5944,20.4947,20.5944,6600.0
2008-04-24 14:20:00,20.66,20.68,20.66,20.67,1600.0,20.6044,20.6244,20.6044,20.6144,1600.0
2008-04-24 14:25:00,20.68,20.68,20.65,20.68,2300.0,20.6244,20.6244,20.5944,20.6244,2300.0
2008-04-24 14:30:00,20.66,20.68,20.65,20.68,5400.0,20.6044,20.6244,20.5944,20.6244,5400.0
2008-04-24 14:35:00,20.68,20.68,20.65,20.65,1600.0,20.6244,20.6244,20.5944,20.5944,1600.0
2008-04-24 14:40:00,20.67,20.7,20.65,20.69,9600.0,20.6144,20.6443,20.5944,20.6343,9600.0
2008-04-24 14:45:00,20.68,20.78,20.68,20.76,10100.0,20.6244,20.7241,20.6244,20.7042,10100.0
2008-04-24 14:50:00,20.76,20.81,20.73,20.77,11300.0,20.7042,20.754,20.6742,20.7141,11300.0
2008-04-24 14:55:00,20.76,20.79,20.72,20.76,11400.0,20.7042,20.7341,20.6643,20.7042,11400.0
2008-04-24 15:00:00,20.76,20.78,20.74,20.74,10100.0,20.7042,20.7241,20.6842,20.6842,10100.0
2008-04-24 15:05:00,20.75,20.8,20.7,20.73,8600.0,20.6942,20.744,20.6443,20.6742,8600.0
2008-04-24 15:10:00,20.73,20.76,20.7,20.72,6600.0,20.6742,20.7042,20.6443,20.6643,6600.0
2008-04-24 15:15:00,20.72,20.73,20.66,20.66,4900.0,20.6643,20.6742,20.6044,20.6044,4900.0
2008-04-24 15:20:00,20.68,20.7,20.63,20.63,5300.0,20.6244,20.6443,20.5745,20.5745,5300.0
2008-04-24 15:25:00,20.62,20.71,20.62,20.67,9400.0,20.5645,20.6543,20.5645,20.6144,9400.0
2008-04-24 15:30:00,20.66,20.66,20.54,20.57,8800.0,20.6044,20.6044,20.4847,20.5147,8800.0
2008-04-24 15:35:00,20.57,20.6,20.53,20.57,9800.0,20.5147,20.5446,20.4748,20.5147,9800.0
2008-04-24 15:40:00,20.57,20.59,20.5,20.5,8900.0,20.5147,20.5346,20.4448,20.4448,8900.0
2008-04-24 15:45:00,20.5,20.6,20.48,20.57,16200.0,20.4448,20.5446,20.4249,20.5147,16200.0
2008-04-24 15:50:00,20.58,20.66,20.57,20.59,8600.0,20.5246,20.6044,20.5147,20.5346,8600.0
2008-04-24 15:55:00,20.58,20.6,20.54,20.57,12500.0,20.5246,20.5446,20.4847,20.5147,12500.0
2008-04-25 09:30:00,20.64,20.81,20.64,20.81,2100.0,20.5845,20.754,20.5845,20.754,2100.0
2008-04-25 09:35:00,20.85,20.89,20.83,20.89,3700.0,20.7939,20.8338,20.774,20.8338,3700.0
2008-04-25 09:40:00,20.89,21.05,20.89,21.02,11100.0,20.8338,20.9934,20.8338,20.9635,11100.0
2008-04-25 09:45:00,21.0,21.01,20.82,20.91,10500.0,20.9435,20.9535,20.764,20.8537,10500.0
2008-04-25 09:50:00,20.9,20.95,20.87,20.92,2000.0,20.8438,20.8936,20.8139,20.8637,2000.0
2008-04-25 09:55:00,20.93,20.93,20.79,20.84,4600.0,20.8737,20.8737,20.7341,20.7839,4600.0
2008-04-25 10:00:00,20.74,20.79,20.61,20.61,4800.0,20.6842,20.7341,20.5546,20.5546,4800.0
2008-04-25 10:05:00,20.61,20.61,20.54,20.58,5800.0,20.5546,20.5546,20.4847,20.5246,5800.0
2008-04-25 10:10:00,20.57,20.8,20.56,20.8,14000.0,20.5147,20.744,20.5047,20.744,14000.0
2008-04-25 10:15:00,20.8,20.97,20.8,20.97,5200.0,20.744,20.9136,20.744,20.9136,5200.0
2008-04-25 10:20:00,20.98,21.09,20.94,21.03,15200.0,20.9236,21.0333,20.8837,20.9734,15200.0
2008-04-25 10:25:00,21.03,21.07,20.94,20.95,5900.0,20.9734,21.0133,20.8837,20.8936,5900.0
2008-04-25 10:30:00,20.93,20.93,20.84,20.91,3000.0,20.8737,20.8737,20.7839,20.8537,3000.0
2008-04-25 10:35:00,20.9,20.99,20.87,20.91,4700.0,20.8438,20.9335,20.8139,20.8537,4700.0
2008-04-25 10:40:00,20.91,20.95,20.81,20.9,3400.0,20.8537,20.8936,20.754,20.8438,3400.0
2008-04-25 10:45:00,20.86,20.9,20.83,20.86,2200.0,20.8039,20.8438,20.774,20.8039,2200.0
2008-04-25 10:50:00,20.88,20.99,20.86,20.93,7100.0,20.8238,20.9335,20.8039,20.8737,7100.0
2008-04-25 10:55:00,20.91,20.91,20.79,20.81,3500.0,20.8537,20.8537,20.7341,20.754,3500.0
2008-04-25 11:00:00,20.83,20.84,20.72,20.72,700.0,20.774,20.7839,20.6643,20.6643,700.0
2008-04-25 11:05:00,20.69,20.71,20.64,20.71,1600.0,20.6343,20.6543,20.5845,20.6543,1600.0
2008-04-25 11:10:00,20.72,20.72,20.58,20.62,3500.0,20.6643,20.6643,20.5246,20.5645,3500.0
2008-04-25 11:15:00,20.61,20.76,20.6,20.72,6700.0,20.5546,20.7042,20.5446,20.6643,6700.0
2008-04-25 11:20:00,20.73,20.73,20.66,20.73,1800.0,20.6742,20.6742,20.6044,20.6742,1800.0
2008-04-25 11:25:00,20.79,20.8,20.73,20.8,2100.0,20.7341,20.744,20.6742,20.744,2100.0
2008-04-25 11:30:00,20.8,20.82,20.78,20.78,1200.0,20.744,20.764,20.7241,20.7241,1200.0
2008-04-25 11:35:00,20.76,20.77,20.74,20.75,1400.0,20.7042,20.7141,20.6842,20.6942,1400.0
2008-04-25 11:40:00,20.73,20.82,20.73,20.82,1900.0,20.6742,20.764,20.6742,20.764,1900.0
2008-04-25 11:45:00,20.82,20.91,20.81,20.91,2300.0,20.764,20.8537,20.754,20.8537,2300.0
2008-04-25 11:50:00,20.91,20.95,20.9,20.94,3300.0,20.8537,20.8936,20.8438,20.8837,3300.0
2008-04-25 11:55:00,20.93,20.97,20.84,20.94,2800.0,20.8737,20.9136,20.7839,20.8837,2800.0
2008-04-25 12:00:00,20.9,20.94,20.9,20.91,1000.0,20.8438,20.8837,20.8438,20.8537,1000.0
2008-04-25 12:05:00,20.91,20.91,20.89,20.91,900.0,20.8537,20.8537,20.8338,20.8537,900.0
2008-04-25 12:10:00,20.87,20.91,20.79,20.8,2600.0,20.8139,20.8537,20.7341,20.744,2600.0
2008-04-25 12:15:00,20.8,20.8,20.75,20.77,2000.0,20.744,20.744,20.6942,20.7141,2000.0
2008-04-25 12:20:00,20.75,20.75,20.67,20.67,4500.0,20.6942,20.6942,20.6144,20.6144,4500.0
2008-04-25 12:25:00,20.67,20.68,20.67,20.67,800.0,20.6144,20.6244,20.6144,20.6144,800.0
2008-04-25 12:30:00,20.63,20.63,20.61,20.62,700.0,20.5745,20.5745,20.5546,20.5645,700.0
2008-04-25 12:35:00,20.61,20.61,20.61,20.61,200.0,20.5546,20.5546,20.5546,20.5546,200.0
2008-04-25 12:40:00,20.61,20.62,20.61,20.62,1200.0,20.5546,20.5645,20.5546,20.5645,1200.0
2008-04-25 12:45:00,20.64,20.68,20.64,20.66,1600.0,20.5845,20.6244,20.5845,20.6044,1600.0
2008-04-25 12:50:00,20.65,20.71,20.65,20.68,2200.0,20.5944,20.6543,20.5944,20.6244,2200.0
2008-04-25 12:55:00,20.66,20.66,20.65,20.65,200.0,20.6044,20.6044,20.5944,20.5944,200.0
2008-04-25 13:00:00,20.62,20.63,20.61,20.62,600.0,20.5645,20.5745,20.5546,20.5645,600.0
2008-04-25 13:05:00,20.58,20.58,20.57,20.57,400.0,20.5246,20.5246,20.5147,20.5147,400.0
2008-04-25 13:10:00,20.58,20.6,20.57,20.57,1000.0,20.5246,20.5446,20.5147,20.5147,1000.0
2008-04-25 13:15:00,20.57,20.57,20.46,20.49,8700.0,20.5147,20.5147,20.405,20.4349,8700.0
2008-04-25 13:20:00,20.49,20.5,20.49,20.49,2000.0,20.4349,20.4448,20.4349,20.4349,2000.0
2008-04-25 13:25:00,20.51,20.54,20.51,20.54,1600.0,20.4548,20.4847,20.4548,20.4847,1600.0
2008-04-25 13:30:00,20.51,20.54,20.5,20.52,1400.0,20.4548,20.4847,20.4448,20.4648,1400.0
2008-04-25 13:35:00,20.53,20.56,20.53,20.54,1300.0,20.4748,20.5047,20.4748,20.4847,1300.0
2008-04-25 13:40:00,20.53,20.53,20.5,20.52,1300.0,20.4748,20.4748,20.4448,20.4648,1300.0
2008-04-25 13:45:00,20.53,20.56,20.52,20.54,1500.0,20.4748,20.5047,20.4648,20.4847,1500.0
2008-04-25 13:50:00,20.56,20.57,20.56,20.57,1500.0,20.5047,20.5147,20.5047,20.5147,1500.0
2008-04-25 13:55:00,20.57,20.66,20.57,20.66,1700.0,20.5147,20.6044,20.5147,20.6044,1700.0
2008-04-25 14:00:00,20.67,20.67,20.64,20.64,1000.0,20.6144,20.6144,20.5845,20.5845,1000.0
2008-04-25 14:05:00,20.65,20.65,20.62,20.63,2800.0,20.5944,20.5944,20.5645,20.5745,2800.0
2008-04-25 14:10:00,20.63,20.65,20.6,20.65,6000.0,20.5745,20.5944,20.5446,20.5944,6000.0
2008-04-25 14:15:00,20.65,20.65,20.59,20.59,1200.0,20.5944,20.5944,20.5346,20.5346,1200.0
2008-04-25 14:20:00,20.6,20.62,20.58,20.61,1700.0,20.5446,20.5645,20.5246,20.5546,1700.0
2008-04-25 14:25:00,20.61,20.67,20.56,20.67,4000.0,20.5546,20.6144,20.5047,20.6144,4000.0
2008-04-25 14:30:00,20.68,20.68,20.65,20.67,900.0,20.6244,20.6244,20.5944,20.6144,900.0
2008-04-25 14:35:00,20.64,20.66,20.61,20.65,1100.0,20.5845,20.6044,20.5546,20.5944,1100.0
2008-04-25 14:40:00,20.64,20.65,20.64,20.65,800.0,20.5845,20.5944,20.5845,20.5944,800.0
2008-04-25 14:45:00,20.66,20.73,20.64,20.71,7400.0,20.6044,20.6742,20.5845,20.6543,7400.0
2008-04-25 14:50:00,20.71,20.77,20.68,20.77,4600.0,20.6543,20.7141,20.6244,20.7141,4600.0
2008-04-25 14:55:00,20.76,20.76,20.72,20.74,3100.0,20.7042,20.7042,20.6643,20.6842,3100.0
2008-04-25 15:00:00,20.76,20.88,20.76,20.85,11000.0,20.7042,20.8238,20.7042,20.7939,11000.0
2008-04-25 15:05:00,20.84,20.91,20.84,20.91,4500.0,20.7839,20.8537,20.7839,20.8537,4500.0
2008-04-25 15:10:00,20.92,20.97,20.85,20.88,7200.0,20.8637,20.9136,20.7939,20.8238,7200.0
2008-04-25 15:15:00,20.88,20.98,20.88,20.94,4300.0,20.8238,20.9236,20.8238,20.8837,4300.0
2008-04-25 15:20:00,20.95,20.97,20.94,20.94,4400.0,20.8936,20.9136,20.8837,20.8837,4400.0
2008-04-25 15:25:00,20.94,20.95,20.87,20.88,4700.0,20.8837,20.8936,20.8139,20.8238,4700.0
2008-04-25 15:30:00,20.88,20.98,20.85,20.96,7400.0,20.8238,20.9236,20.7939,20.9036,7400.0
2008-04-25 15:35:00,20.95,20.96,20.91,20.91,3800.0,20.8936,20.9036,20.8537,20.8537,3800.0
2008-04-25 15:40:00,20.91,20.97,20.86,20.96,6900.0,20.8537,20.9136,20.8039,20.9036,6900.0
2008-04-25 15:45:00,20.97,20.97,20.9,20.97,6900.0,20.9136,20.9136,20.8438,20.9136,6900.0
2008-04-25 15:50:00,20.95,20.98,20.92,20.95,7500.0,20.8936,20.9236,20.8637,20.8936,7500.0
2008-04-25 15:55:00,20.93,20.95,20.84,20.89,5900.0,20.8737,20.8936,20.7839,20.8338,5900.0
2008-04-28 09:30:00,20.82,20.95,20.82,20.91,2600.0,20.764,20.8936,20.764,20.8537,2600.0
2008-04-28 09:35:00,20.92,20.93,20.87,20.87,2000.0,20.8637,20.8737,20.8139,20.8139,2000.0
2008-04-28 09:40:00,20.87,20.9,20.85,20.87,2000.0,20.8139,20.8438,20.7939,20.8139,2000.0
2008-04-28 09:45:00,20.85,20.86,20.81,20.81,3900.0,20.7939,20.8039,20.754,20.754,3900.0
2008-04-28 09:50:00,20.81,20.89,20.77,20.77,4800.0,20.754,20.8338,20.7141,20.7141,4800.0
2008-04-28 09:55:00,20.78,20.91,20.77,20.91,3100.0,20.7241,20.8537,20.7141,20.8537,3100.0
2008-04-28 10:00:00,20.92,21.06,20.91,21.04,9500.0,20.8637,21.0033,20.8537,20.9834,9500.0
2008-04-28 10:05:00,21.05,21.23,21.04,21.15,9000.0,20.9934,21.1729,20.9834,21.0931,9000.0
2008-04-28 10:10:00,21.18,21.3,21.11,21.22,9300.0,21.123,21.2427,21.0532,21.1629,9300.0
2008-04-28 10:15:00,21.19,21.22,21.08,21.1,8100.0,21.133,21.1629,21.0233,21.0432,8100.0
2008-04-28 10:20:00,21.08,21.17,21.07,21.16,5500.0,21.0233,21.113,21.0133,21.1031,5500.0
2008-04-28 10:25:00,21.19,21.2,21.1,21.1,4400.0,21.133,21.143,21.0432,21.0432,4400.0
2008-04-28 10:30:00,21.1,21.1,21.06,21.07,7500.0,21.0432,21.0432,21.0033,21.0133,7500.0
2008-04-28 10:35:00,21.05,21.05,20.94,21.01,5300.0,20.9934,20.9934,20.8837,20.9535,5300.0
2008-04-28 10:40:00,20.98,21.09,20.98,21.07,1300.0,20.9236,21.0333,20.9236,21.0133,1300.0
2008-04-28 10:45:00,21.05,21.05,20.96,21.0,5100.0,20.9934,20.9934,20.9036,20.9435,5100.0
2008-04-28 10:50:00,21.0,21.29,20.83,20.83,40000.0,20.9435,21.2327,20.774,20.774,40000.0
2008-04-28 10:55:00,20.87,20.91,20.67,20.87,17500.0,20.8139,20.8537,20.6144,20.8139,17500.0
2008-04-28 11:00:00,20.87,20.87,20.8,20.83,1500.0,20.8139,20.8139,20.744,20.774,1500.0
2008-04-28 11:05:00,20.85,20.85,20.77,20.77,2300.0,20.7939,20.7939,20.7141,20.7141,2300.0
2008-04-28 11:10:00,20.77,20.77,20.72,20.74,3100.0,20.7141,20.7141,20.6643,20.6842,3100.0
2008-04-28 11:15:00,20.72,20.72,20.53,20.59,12600.0,20.6643,20.6643,20.4748,20.5346,12600.0
2008-04-28 11:20:00,20.56,20.64,20.51,20.64,3100.0,20.5047,20.5845,20.4548,20.5845,3100.0
2008-04-28 11:25:00,20.6,20.68,20.6,20.68,600.0,20.5446,20.6244,20.5446,20.6244,600.0
2008-04-28 11:30:00,20.66,20.77,20.66,20.72,1200.0,20.6044,20.7141,20.6044,20.6643,1200.0
2008-04-28 11:35:00,20.73,20.76,20.72,20.76,1100.0,20.6742,20.7042,20.6643,20.7042,1100.0
2008-04-28 11:40:00,20.77,20.77,20.73,20.73,500.0,20.7141,20.7141,20.6742,20.6742,500.0
2008-04-28 11:45:00,20.73,20.82,20.73,20.82,1500.0,20.6742,20.764,20.6742,20.764,1500.0
2008-04-28 11:50:00,20.83,20.9,20.82,20.82,3100.0,20.774,20.8438,20.764,20.764,3100.0
2008-04-28 11:55:00,20.82,20.82,20.77,20.77,1200.0,20.764,20.764,20.7141,20.7141,1200.0
2008-04-28 12:00:00,20.74,20.76,20.72,20.76,1700.0,20.6842,20.7042,20.6643,20.7042,1700.0
2008-04-28 12:05:00,20.78,20.83,20.78,20.83,600.0,20.7241,20.774,20.7241,20.774,600.0
2008-04-28 12:10:00,20.83,20.87,20.81,20.86,1900.0,20.774,20.8139,20.754,20.8039,1900.0
2008-04-28 12:15:00,20.86,20.86,20.84,20.85,1300.0,20.8039,20.8039,20.7839,20.7939,1300.0
2008-04-28 12:20:00,20.85,20.85,20.83,20.83,700.0,20.7939,20.7939,20.774,20.774,700.0
2008-04-28 12:25:00,20.88,20.89,20.87,20.88,1500.0,20.8238,20.8338,20.8139,20.8238,1500.0
2008-04-28 12:30:00,20.88,20.91,20.87,20.89,1400.0,20.8238,20.8537,20.8139,20.8338,1400.0
2008-04-28 12:35:00,20.91,20.93,20.85,20.85,700.0,20.8537,20.8737,20.7939,20.7939,700.0
2008-04-28 12:40:00,20.84,20.84,20.82,20.82,600.0,20.7839,20.7839,20.764,20.764,600.0
2008-04-28 12:45:00,20.84,20.89,20.84,20.89,600.0,20.7839,20.8338,20.7839,20.8338,600.0
2008-04-28 12:50:00,20.87,20.89,20.85,20.87,2800.0,20.8139,20.8338,20.7939,20.8139,2800.0
2008-04-28 12:55:00,20.88,20.92,20.87,20.92,1600.0,20.8238,20.8637,20.8139,20.8637,1600.0
2008-04-28 13:00:00,20.9,20.94,20.87,20.92,3900.0,20.8438,20.8837,20.8139,20.8637,3900.0
2008-04-28 13:05:00,20.95,20.95,20.91,20.92,1200.0,20.8936,20.8936,20.8537,20.8637,1200.0
2008-04-28 13:10:00,20.89,20.89,20.89,20.89,200.0,20.8338,20.8338,20.8338,20.8338,200.0
2008-04-28 13:15:00,20.89,20.89,20.88,20.88,500.0,20.8338,20.8338,20.8238,20.8238,500.0
2008-04-28 13:20:00,20.9,20.91,20.89,20.9,900.0,20.8438,20.8537,20.8338,20.8438,900.0
2008-04-28 13:25:00,20.91,20.91,20.89,20.89,1200.0,20.8537,20.8537,20.8338,20.8338,1200.0
2008-04-28 13:30:00,20.89,20.92,20.89,20.92,3000.0,20.8338,20.8637,20.8338,20.8637,3000.0
2008-04-28 13:35:00,20.91,20.91,20.88,20.89,900.0,20.8537,20.8537,20.8238,20.8338,900.0
2008-04-28 13:40:00,20.89,20.89,20.86,20.86,1300.0,20.8338,20.8338,20.8039,20.8039,1300.0
2008-04-28 13:45:00,20.86,20.88,20.86,20.88,1400.0,20.8039,20.8238,20.8039,20.8238,1400.0
2008-04-28 13:50:00,20.83,20.88,20.83,20.86,1700.0,20.774,20.8238,20.774,20.8039,1700.0
2008-04-28 13:55:00,20.85,20.86,20.85,20.86,600.0,20.7939,20.8039,20.7939,20.8039,600.0
2008-04-28 14:00:00,20.84,20.85,20.82,20.85,2300.0,20.7839,20.7939,20.764,20.7939,2300.0
2008-04-28 14:05:00,20.88,20.89,20.85,20.89,1200.0,20.8238,20.8338,20.7939,20.8338,1200.0
2008-04-28 14:10:00,20.89,20.91,20.88,20.89,1800.0,20.8338,20.8537,20.8238,20.8338,1800.0
2008-04-28 14:15:00,20.9,20.9,20.84,20.84,2300.0,20.8438,20.8438,20.7839,20.7839,2300.0
2008-04-28 14:20:00,20.84,20.86,20.81,20.86,2800.0,20.7839,20.8039,20.754,20.8039,2800.0
2008-04-28 14:25:00,20.87,20.87,20.86,20.87,400.0,20.8139,20.8139,20.8039,20.8139,400.0
2008-04-28 14:30:00,20.86,20.86,20.85,20.86,1400.0,20.8039,20.8039,20.7939,20.8039,1400.0
2008-04-28 14:35:00,20.84,20.84,20.81,20.83,1500.0,20.7839,20.7839,20.754,20.774,1500.0
2008-04-28 14:40:00,20.82,20.86,20.77,20.86,5700.0,20.764,20.8039,20.7141,20.8039,5700.0
2008-04-28 14:45:00,20.84,20.85,20.83,20.83,500.0,20.7839,20.7939,20.774,20.774,500.0
2008-04-28 14:50:00,20.84,20.87,20.84,20.87,1000.0,20.7839,20.8139,20.7839,20.8139,1000.0
2008-04-28 14:55:00,20.87,20.91,20.87,20.89,1200.0,20.8139,20.8537,20.8139,20.8338,1200.0
2008-04-28 15:00:00,20.91,20.93,20.89,20.93,7900.0,20.8537,20.8737,20.8338,20.8737,7900.0
2008-04-28 15:05:00,20.95,20.96,20.92,20.94,1500.0,20.8936,20.9036,20.8637,20.8837,1500.0
2008-04-28 15:10:00,20.94,20.98,20.94,20.96,2300.0,20.8837,20.9236,20.8837,20.9036,2300.0
2008-04-28 15:15:00,20.95,20.97,20.93,20.97,2800.0,20.8936,20.9136,20.8737,20.9136,2800.0
2008-04-28 15:20:00,20.95,20.95,20.9,20.91,2400.0,20.8936,20.8936,20.8438,20.8537,2400.0
2008-04-28 15:25:00,20.91,20.92,20.9,20.9,3000.0,20.8537,20.8637,20.8438,20.8438,3000.0
2008-04-28 15:30:00,20.9,20.91,20.82,20.83,6300.0,20.8438,20.8537,20.764,20.774,6300.0
2008-04-28 15:35:00,20.82,20.82,20.74,20.76,2500.0,20.764,20.764,20.6842,20.7042,2500.0
2008-04-28 15:40:00,20.75,20.84,20.73,20.82,2700.0,20.6942,20.7839,20.6742,20.764,2700.0
2008-04-28 15:45:00,20.83,20.83,20.79,20.79,3500.0,20.774,20.774,20.7341,20.7341,3500.0
2008-04-28 15:50:00,20.76,20.79,20.74,20.75,4100.0,20.7042,20.7341,20.6842,20.6942,4100.0
2008-04-28 15:55:00,20.78,20.79,20.75,20.78,3200.0,20.7241,20.7341,20.6942,20.7241,3200.0
2008-04-29 09:30:00,20.82,20.82,20.44,20.55,7700.0,20.764,20.764,20.385,20.4947,7700.0
2008-04-29 09:35:00,20.59,20.6,20.57,20.57,2700.0,20.5346,20.5446,20.5147,20.5147,2700.0
2008-04-29 09:40:00,20.56,20.58,20.45,20.45,3700.0,20.5047,20.5246,20.395,20.395,3700.0
2008-04-29 09:45:00,20.45,20.48,20.22,20.22,7500.0,20.395,20.4249,20.1656,20.1656,7500.0
2008-04-29 09:50:00,20.21,20.25,20.21,20.22,2700.0,20.1556,20.1955,20.1556,20.1656,2700.0
2008-04-29 09:55:00,20.23,20.27,20.23,20.24,3600.0,20.1756,20.2155,20.1756,20.1855,3600.0
2008-04-29 10:00:00,20.27,20.31,20.21,20.21,5700.0,20.2155,20.2554,20.1556,20.1556,5700.0
2008-04-29 10:05:00,20.22,20.22,20.13,20.14,2400.0,20.1656,20.1656,20.0758,20.0858,2400.0
2008-04-29 10:10:00,20.15,20.18,20.14,20.17,1700.0,20.0958,20.1257,20.0858,20.1157,1700.0
2008-04-29 10:15:00,20.19,20.2,20.17,20.19,2000.0,20.1357,20.1457,20.1157,20.1357,2000.0
2008-04-29 10:20:00,20.22,20.24,20.22,20.24,700.0,20.1656,20.1855,20.1656,20.1855,700.0
2008-04-29 10:25:00,20.29,20.31,20.26,20.27,3900.0,20.2354,20.2554,20.2055,20.2155,3900.0
2008-04-29 10:30:00,20.25,20.25,20.15,20.15,3800.0,20.1955,20.1955,20.0958,20.0958,3800.0
2008-04-29 10:35:00,20.15,20.18,20.06,20.06,5000.0,20.0958,20.1257,20.006,20.006,5000.0
2008-04-29 10:40:00,20.07,20.1,20.03,20.03,1900.0,20.016,20.0459,19.9761,19.9761,1900.0
2008-04-29 10:45:00,20.02,20.03,19.99,19.99,1900.0,19.9661,19.9761,19.9362,19.9362,1900.0
2008-04-29 10:50:00,19.98,20.0,19.95,19.96,1700.0,19.9262,19.9462,19.8963,19.9063,1700.0
2008-04-29 10:55:00,19.96,20.0,19.96,20.0,400.0,19.9063,19.9462,19.9063,19.9462,400.0
2008-04-29 11:00:00,19.98,19.99,19.91,19.93,3000.0,19.9262,19.9362,19.8564,19.8764,3000.0
2008-04-29 11:05:00,19.95,19.95,19.94,19.94,1300.0,19.8963,19.8963,19.8864,19.8864,1300.0
2008-04-29 11:10:00,19.93,19.95,19.93,19.95,2500.0,19.8764,19.8963,19.8764,19.8963,2500.0
2008-04-29 11:15:00,19.94,19.95,19.93,19.93,2200.0,19.8864,19.8963,19.8764,19.8764,2200.0
2008-04-29 11:20:00,19.92,19.95,19.9,19.95,6300.0,19.8664,19.8963,19.8465,19.8963,6300.0
2008-04-29 11:25:00,19.95,20.02,19.95,20.02,1000.0,19.8963,19.9661,19.8963,19.9661,1000.0
2008-04-29 11:30:00,20.02,20.06,20.02,20.04,1600.0,19.9661,20.006,19.9661,19.9861,1600.0
2008-04-29 11:35:00,20.04,20.04,19.97,20.0,3800.0,19.9861,19.9861,19.9163,19.9462,3800.0
2008-04-29 11:40:00,19.99,20.0,19.98,20.0,6100.0,19.9362,19.9462,19.9262,19.9462,6100.0
2008-04-29 11:45:00,19.98,20.0,19.98,19.99,2600.0,19.9262,19.9462,19.9262,19.9362,2600.0
2008-04-29 11:50:00,19.99,20.01,19.98,20.01,12600.0,19.9362,19.9562,19.9262,19.9562,12600.0
2008-04-29 11:55:00,19.97,20.01,19.97,20.01,1900.0,19.9163,19.9562,19.9163,19.9562,1900.0
2008-04-29 12:00:00,20.03,20.06,20.02,20.03,2000.0,19.9761,20.006,19.9661,19.9761,2000.0
2008-04-29 12:05:00,20.04,20.05,20.0,20.04,4300.0,19.9861,19.9961,19.9462,19.9861,4300.0
2008-04-29 12:10:00,20.02,20.06,20.02,20.03,3300.0,19.9661,20.006,19.9661,19.9761,3300.0
2008-04-29 12:15:00,20.04,20.12,20.04,20.05,6400.0,19.9861,20.0659,19.9861,19.9961,6400.0
2008-04-29 12:20:00,20.04,20.14,20.04,20.14,2400.0,19.9861,20.0858,19.9861,20.0858,2400.0
2008-04-29 12:25:00,20.15,20.23,20.15,20.23,3300.0,20.0958,20.1756,20.0958,20.1756,3300.0
2008-04-29 12:30:00,20.23,20.25,20.21,20.23,800.0,20.1756,20.1955,20.1556,20.1756,800.0
2008-04-29 12:35:00,20.23,20.25,20.19,20.19,3500.0,20.1756,20.1955,20.1357,20.1357,3500.0
2008-04-29 12:40:00,20.17,20.22,20.17,20.19,2100.0,20.1157,20.1656,20.1157,20.1357,2100.0
2008-04-29 12:45:00,20.19,20.19,20.14,20.14,1500.0,20.1357,20.1357,20.0858,20.0858,1500.0
2008-04-29 12:50:00,20.14,20.18,20.12,20.15,2100.0,20.0858,20.1257,20.0659,20.0958,2100.0
2008-04-29 12:55:00,20.13,20.14,20.1,20.12,1600.0,20.0758,20.0858,20.0459,20.0659,1600.0
2008-04-29 13:00:00,20.1,20.12,20.08,20.11,3400.0,20.0459,20.0659,20.026,20.0559,3400.0
2008-04-29 13:05:00,20.09,20.23,20.09,20.23,3800.0,20.036,20.1756,20.036,20.1756,3800.0
2008-04-29 13:10:00,20.24,20.29,20.23,20.25,2200.0,20.1855,20.2354,20.1756,20.1955,2200.0
2008-04-29 13:15:00,20.27,20.28,20.22,20.28,800.0,20.2155,20.2254,20.1656,20.2254,800.0
2008-04-29 13:20:00,20.25,20.28,20.24,20.24,1100.0,20.1955,20.2254,20.1855,20.1855,1100.0
2008-04-29 13:25:00,20.28,20.28,20.24,20.25,1100.0,20.2254,20.2254,20.1855,20.1955,1100.0
2008-04-29 13:30:00,20.23,20.27,20.23,20.27,900.0,20.1756,20.2155,20.1756,20.2155,900.0
2008-04-29 13:35:00,20.26,20.28,20.26,20.28,500.0,20.2055,20.2254,20.2055,20.2254,500.0
2008-04-29 13:40:00,20.26,20.3,20.26,20.3,600.0,20.2055,20.2454,20.2055,20.2454,600.0
2008-04-29 13:45:00,20.28,20.38,20.28,20.35,5600.0,20.2254,20.3252,20.2254,20.2953,5600.0
2008-04-29 13:50:00,20.35,20.35,20.31,20.31,6200.0,20.2953,20.2953,20.2554,20.2554,6200.0
2008-04-29 13:55:00,20.3,20.32,20.3,20.32,500.0,20.2454,20.2653,20.2454,20.2653,500.0
2008-04-29 14:00:00,20.31,20.31,20.28,20.3,900.0,20.2554,20.2554,20.2254,20.2454,900.0
2008-04-29 14:05:00,20.29,20.29,20.28,20.29,500.0,20.2354,20.2354,20.2254,20.2354,500.0
2008-04-29 14:10:00,20.3,20.31,20.28,20.28,1100.0,20.2454,20.2554,20.2254,20.2254,1100.0
2008-04-29 14:15:00,20.27,20.27,20.18,20.21,2400.0,20.2155,20.2155,20.1257,20.1556,2400.0
2008-04-29 14:20:00,20.23,20.23,20.21,20.22,1700.0,20.1756,20.1756,20.1556,20.1656,1700.0
2008-04-29 14:25:00,20.24,20.25,20.22,20.24,900.0,20.1855,20.1955,20.1656,20.1855,900.0
2008-04-29 14:30:00,20.21,20.21,20.19,20.19,600.0,20.1556,20.1556,20.1357,20.1357,600.0
2008-04-29 14:35:00,20.14,20.14,20.09,20.09,500.0,20.0858,20.0858,20.036,20.036,500.0
2008-04-29 14:40:00,20.1,20.24,20.1,20.24,1900.0,20.0459,20.1855,20.0459,20.1855,1900.0
2008-04-29 14:45:00,20.26,20.33,20.26,20.33,2000.0,20.2055,20.2753,20.2055,20.2753,2000.0
2008-04-29 14:50:00,20.29,20.31,20.28,20.28,900.0,20.2354,20.2554,20.2254,20.2254,900.0
2008-04-29 14:55:00,20.29,20.34,20.28,20.34,1000.0,20.2354,20.2853,20.2254,20.2853,1000.0
2008-04-29 15:00:00,20.35,20.42,20.35,20.38,1300.0,20.2953,20.3651,20.2953,20.3252,1300.0
2008-04-29 15:05:00,20.39,20.39,20.39,20.39,100.0,20.3351,20.3351,20.3351,20.3351,100.0
2008-04-29 15:10:00,20.4,20.42,20.24,20.25,12100.0,20.3451,20.3651,20.1855,20.1955,12100.0
2008-04-29 15:15:00,20.25,20.28,20.24,20.25,7000.0,20.1955,20.2254,20.1855,20.1955,7000.0
2008-04-29 15:20:00,20.24,20.24,20.19,20.19,4300.0,20.1855,20.1855,20.1357,20.1357,4300.0
2008-04-29 15:25:00,20.19,20.19,20.12,20.12,5700.0,20.1357,20.1357,20.0659,20.0659,5700.0
2008-04-29 15:30:00,20.12,20.19,20.1,20.19,7500.0,20.0659,20.1357,20.0459,20.1357,7500.0
2008-04-29 15:35:00,20.19,20.21,20.05,20.14,6500.0,20.1357,20.1556,19.9961,20.0858,6500.0
2008-04-29 15:40:00,20.13,20.14,20.06,20.13,5300.0,20.0758,20.0858,20.006,20.0758,5300.0
2008-04-29 15:45:00,20.12,20.13,20.04,20.09,7200.0,20.0659,20.0758,19.9861,20.036,7200.0
2008-04-29 15:50:00,20.08,20.09,19.98,19.99,18500.0,20.026,20.036,19.9262,19.9362,18500.0
2008-04-29 15:55:00,20.0,20.04,19.99,20.02,9000.0,19.9462,19.9861,19.9362,19.9661,9000.0
2008-04-30 09:30:00,20.09,20.3,19.99,19.99,6300.0,20.036,20.2454,19.9362,19.9362,6300.0
2008-04-30 09:35:00,20.01,20.05,19.99,20.03,2700.0,19.9562,19.9961,19.9362,19.9761,2700.0
2008-04-30 09:40:00,19.99,20.0,19.99,19.99,1000.0,19.9362,19.9462,19.9362,19.9362,1000.0
2008-04-30 09:45:00,19.99,20.0,19.93,19.93,2500.0,19.9362,19.9462,19.8764,19.8764,2500.0
2008-04-30 09:50:00,19.95,19.97,19.95,19.97,1800.0,19.8963,19.9163,19.8963,19.9163,1800.0
2008-04-30 09:55:00,19.97,20.04,19.97,20.0,1600.0,19.9163,19.9861,19.9163,19.9462,1600.0
2008-04-30 10:00:00,20.02,20.19,20.02,20.19,2400.0,19.9661,20.1357,19.9661,20.1357,2400.0
2008-04-30 10:05:00,20.14,20.23,20.14,20.21,1400.0,20.0858,20.1756,20.0858,20.1556,1400.0
2008-04-30 10:10:00,20.2,20.23,20.19,20.2,3100.0,20.1457,20.1756,20.1357,20.1457,3100.0
2008-04-30 10:15:00,20.2,20.2,20.1,20.11,2300.0,20.1457,20.1457,20.0459,20.0559,2300.0
2008-04-30 10:20:00,20.11,20.11,20.05,20.06,2500.0,20.0559,20.0559,19.9961,20.006,2500.0
2008-04-30 10:25:00,20.0,20.01,19.96,20.0,1700.0,19.9462,19.9562,19.9063,19.9462,1700.0
2008-04-30 10:30:00,20.0,20.05,20.0,20.04,900.0,19.9462,19.9961,19.9462,19.9861,900.0
2008-04-30 10:35:00,20.01,20.01,19.97,19.99,5400.0,19.9562,19.9562,19.9163,19.9362,5400.0
2008-04-30 10:40:00,19.98,20.02,19.97,20.02,2900.0,19.9262,19.9661,19.9163,19.9661,2900.0
2008-04-30 10:45:00,20.03,20.03,19.98,19.98,1600.0,19.9761,19.9761,19.9262,19.9262,1600.0
2008-04-30 10:50:00,19.98,20.0,19.97,19.98,3200.0,19.9262,19.9462,19.9163,19.9262,3200.0
2008-04-30 10:55:00,19.97,19.99,19.97,19.97,5200.0,19.9163,19.9362,19.9163,19.9163,5200.0
2008-04-30 11:00:00,19.99,20.0,19.98,19.99,5900.0,19.9362,19.9462,19.9262,19.9362,5900.0
2008-04-30 11:05:00,19.98,20.02,19.98,20.02,3300.0,19.9262,19.9661,19.9262,19.9661,3300.0
2008-04-30 11:10:00,20.02,20.03,19.99,19.99,1000.0,19.9661,19.9761,19.9362,19.9362,1000.0
2008-04-30 11:15:00,19.99,20.0,19.98,19.99,900.0,19.9362,19.9462,19.9262,19.9362,900.0
2008-04-30 11:20:00,19.98,20.0,19.98,20.0,2100.0,19.9262,19.9462,19.9262,19.9462,2100.0
2008-04-30 11:25:00,20.01,20.01,19.98,19.98,600.0,19.9562,19.9562,19.9262,19.9262,600.0
2008-04-30 11:30:00,19.98,19.99,19.97,19.98,1300.0,19.9262,19.9362,19.9163,19.9262,1300.0
2008-04-30 11:35:00,19.97,20.0,19.94,20.0,4600.0,19.9163,19.9462,19.8864,19.9462,4600.0
2008-04-30 11:40:00,20.01,20.01,19.96,19.96,2200.0,19.9562,19.9562,19.9063,19.9063,2200.0
2008-04-30 11:45:00,19.97,20.05,19.94,20.05,5500.0,19.9163,19.9961,19.8864,19.9961,5500.0
2008-04-30 11:50:00,20.05,20.05,20.04,20.05,800.0,19.9961,19.9961,19.9861,19.9961,800.0
2008-04-30 11:55:00,20.05,20.05,20.03,20.03,2700.0,19.9961,19.9961,19.9761,19.9761,2700.0
2008-04-30 12:00:00,20.03,20.04,20.02,20.02,1600.0,19.9761,19.9861,19.9661,19.9661,1600.0
2008-04-30 12:05:00,20.01,20.02,20.0,20.01,1300.0,19.9562,19.9661,19.9462,19.9562,1300.0
2008-04-30 12:10:00,20.0,20.03,19.98,20.03,1700.0,19.9462,19.9761,19.9262,19.9761,1700.0
2008-04-30 12:15:00,20.01,20.05,19.99,20.0,3700.0,19.9562,19.9961,19.9362,19.9462,3700.0
2008-04-30 12:20:00,19.99,20.04,19.99,20.04,4400.0,19.9362,19.9861,19.9362,19.9861,4400.0
2008-04-30 12:25:00,20.02,20.03,20.02,20.02,300.0,19.9661,19.9761,19.9661,19.9661,300.0
2008-04-30 12:30:00,20.03,20.03,20.01,20.01,600.0,19.9761,19.9761,19.9562,19.9562,600.0
2008-04-30 12:35:00,20.0,20.02,20.0,20.01,600.0,19.9462,19.9661,19.9462,19.9562,600.0
2008-04-30 12:40:00,20.01,20.03,20.01,20.03,1000.0,19.9562,19.9761,19.9562,19.9761,1000.0
2008-04-30 12:45:00,20.03,20.03,20.01,20.03,1200.0,19.9761,19.9761,19.9562,19.9761,1200.0
2008-04-30 12:50:00,20.01,20.05,20.01,20.03,2900.0,19.9562,19.9961,19.9562,19.9761,2900.0
2008-04-30 12:55:00,20.05,20.05,20.0,20.0,2300.0,19.9961,19.9961,19.9462,19.9462,2300.0
2008-04-30 13:00:00,20.02,20.02,20.0,20.01,800.0,19.9661,19.9661,19.9462,19.9562,800.0
2008-04-30 13:05:00,20.0,20.06,20.0,20.04,2800.0,19.9462,20.006,19.9462,19.9861,2800.0
2008-04-30 13:10:00,20.03,20.06,20.03,20.06,1200.0,19.9761,20.006,19.9761,20.006,1200.0
2008-04-30 13:15:00,20.06,20.08,20.0,20.0,7300.0,20.006,20.026,19.9462,19.9462,7300.0
2008-04-30 13:20:00,19.99,20.01,19.99,20.0,2200.0,19.9362,19.9562,19.9362,19.9462,2200.0
2008-04-30 13:25:00,20.0,20.0,19.99,19.99,700.0,19.9462,19.9462,19.9362,19.9362,700.0
2008-04-30 13:30:00,19.99,20.0,19.96,19.98,3700.0,19.9362,19.9462,19.9063,19.9262,3700.0
2008-04-30 13:35:00,19.97,20.0,19.96,20.0,2100.0,19.9163,19.9462,19.9063,19.9462,2100.0
2008-04-30 13:40:00,19.99,19.99,19.98,19.99,700.0,19.9362,19.9362,19.9262,19.9362,700.0
2008-04-30 13:45:00,19.97,19.99,19.95,19.95,2300.0,19.9163,19.9362,19.8963,19.8963,2300.0
2008-04-30 13:50:00,19.94,19.94,19.92,19.92,800.0,19.8864,19.8864,19.8664,19.8664,800.0
2008-04-30 13:55:00,19.92,19.95,19.92,19.93,900.0,19.8664,19.8963,19.8664,19.8764,900.0
2008-04-30 14:00:00,19.95,19.97,19.92,19.95,2600.0,19.8963,19.9163,19.8664,19.8963,2600.0
2008-04-30 14:05:00,19.95,19.99,19.95,19.99,1300.0,19.8963,19.9362,19.8963,19.9362,1300.0
2008-04-30 14:10:00,20.0,20.01,19.97,19.99,5000.0,19.9462,19.9562,19.9163,19.9362,5000.0
2008-04-30 14:15:00,20.0,20.05,19.84,20.0,10200.0,19.9462,19.9961,19.7866,19.9462,10200.0
2008-04-30 14:20:00,19.97,20.0,19.82,19.96,8700.0,19.9163,19.9462,19.7667,19.9063,8700.0
2008-04-30 14:25:00,19.92,19.99,19.89,19.95,5500.0,19.8664,19.9362,19.8365,19.8963,5500.0
2008-04-30 14:30:00,19.92,20.0,19.9,19.95,3100.0,19.8664,19.9462,19.8465,19.8963,3100.0
2008-04-30 14:35:00,19.92,19.95,19.89,19.94,3200.0,19.8664,19.8963,19.8365,19.8864,3200.0
2008-04-30 14:40:00,19.93,19.96,19.9,19.93,1200.0,19.8764,19.9063,19.8465,19.8764,1200.0
2008-04-30 14:45:00,19.93,19.94,19.87,19.87,3400.0,19.8764,19.8864,19.8165,19.8165,3400.0
2008-04-30 14:50:00,19.86,19.9,19.77,19.77,6100.0,19.8066,19.8465,19.7168,19.7168,6100.0
2008-04-30 14:55:00,19.76,19.82,19.7,19.7,5500.0,19.7068,19.7667,19.647,19.647,5500.0
2008-04-30 15:00:00,19.66,19.69,19.63,19.63,9700.0,19.6071,19.637,19.5772,19.5772,9700.0
2008-04-30 15:05:00,19.62,19.64,19.6,19.61,7400.0,19.5672,19.5872,19.5473,19.5572,7400.0
2008-04-30 15:10:00,19.59,19.6,19.47,19.49,19300.0,19.5373,19.5473,19.4176,19.4376,19300.0
2008-04-30 15:15:00,19.5,19.55,19.48,19.55,3500.0,19.4475,19.4974,19.4276,19.4974,3500.0
2008-04-30 15:20:00,19.54,19.56,19.47,19.47,4800.0,19.4874,19.5074,19.4176,19.4176,4800.0
2008-04-30 15:25:00,19.47,19.48,19.41,19.44,9300.0,19.4176,19.4276,19.3578,19.3877,9300.0
2008-04-30 15:30:00,19.44,19.51,19.4,19.49,23000.0,19.3877,19.4575,19.3478,19.4376,23000.0
2008-04-30 15:35:00,19.49,19.53,19.4,19.4,13900.0,19.4376,19.4775,19.3478,19.3478,13900.0
2008-04-30 15:40:00,19.4,19.46,19.33,19.45,10300.0,19.3478,19.4076,19.278,19.3977,10300.0
2008-04-30 15:45:00,19.47,19.47,19.38,19.42,18600.0,19.4176,19.4176,19.3279,19.3678,18600.0
2008-04-30 15:50:00,19.42,19.53,19.42,19.48,21400.0,19.3678,19.4775,19.3678,19.4276,21400.0
2008-04-30 15:55:00,19.47,19.63,19.46,19.59,21200.0,19.4176,19.5772,19.4076,19.5373,21200.0
2008-05-01 09:30:00,19.45,19.55,19.26,19.4,5700.0,19.3977,19.4974,19.2082,19.3478,5700.0
2008-05-01 09:35:00,19.42,19.43,19.27,19.31,4100.0,19.3678,19.3777,19.2182,19.2581,4100.0
2008-05-01 09:40:00,19.29,19.54,19.29,19.54,4200.0,19.2381,19.4874,19.2381,19.4874,4200.0
2008-05-01 09:45:00,19.53,19.68,19.53,19.63,2900.0,19.4775,19.6271,19.4775,19.5772,2900.0
2008-05-01 09:50:00,19.65,19.85,19.65,19.84,6300.0,19.5971,19.7966,19.5971,19.7866,6300.0
2008-05-01 09:55:00,19.84,20.0,19.84,19.9,5500.0,19.7866,19.9462,19.7866,19.8465,5500.0
2008-05-01 10:00:00,19.93,20.11,19.93,20.11,6200.0,19.8764,20.0559,19.8764,20.0559,6200.0
2008-05-01 10:05:00,20.11,20.25,20.11,20.22,5500.0,20.0559,20.1955,20.0559,20.1656,5500.0
2008-05-01 10:10:00,20.22,20.27,20.12,20.13,6000.0,20.1656,20.2155,20.0659,20.0758,6000.0
2008-05-01 10:15:00,20.14,20.18,20.01,20.01,10500.0,20.0858,20.1257,19.9562,19.9562,10500.0
2008-05-01 10:20:00,20.01,20.04,19.99,20.03,2200.0,19.9562,19.9861,19.9362,19.9761,2200.0
2008-05-01 10:25:00,20.07,20.16,19.98,20.01,14200.0,20.016,20.1058,19.9262,19.9562,14200.0
2008-05-01 10:30:00,20.0,20.11,19.96,19.96,4400.0,19.9462,20.0559,19.9063,19.9063,4400.0
2008-05-01 10:35:00,19.93,19.96,19.83,19.83,2600.0,19.8764,19.9063,19.7767,19.7767,2600.0
2008-05-01 10:40:00,19.85,20.0,19.83,19.94,4400.0,19.7966,19.9462,19.7767,19.8864,4400.0
2008-05-01 10:45:00,19.85,20.03,19.85,19.99,5600.0,19.7966,19.9761,19.7966,19.9362,5600.0
2008-05-01 10:50:00,20.0,20.02,19.99,20.0,9100.0,19.9462,19.9661,19.9362,19.9462,9100.0
2008-05-01 10:55:00,20.0,20.05,19.99,20.02,7000.0,19.9462,19.9961,19.9362,19.9661,7000.0
2008-05-01 11:00:00,20.03,20.1,20.03,20.1,6000.0,19.9761,20.0459,19.9761,20.0459,6000.0
2008-05-01 11:05:00,20.1,20.2,20.09,20.15,12400.0,20.0459,20.1457,20.036,20.0958,12400.0
2008-05-01 11:10:00,20.18,20.25,20.14,20.14,7500.0,20.1257,20.1955,20.0858,20.0858,7500.0
2008-05-01 11:15:00,20.14,20.17,20.12,20.17,3500.0,20.0858,20.1157,20.0659,20.1157,3500.0
2008-05-01 11:20:00,20.17,20.19,20.14,20.15,3400.0,20.1157,20.1357,20.0858,20.0958,3400.0
2008-05-01 11:25:00,20.15,20.15,20.03,20.03,6200.0,20.0958,20.0958,19.9761,19.9761,6200.0
2008-05-01 11:30:00,20.05,20.2,20.04,20.2,4800.0,19.9961,20.1457,19.9861,20.1457,4800.0
2008-05-01 11:35:00,20.19,20.19,20.12,20.14,6500.0,20.1357,20.1357,20.0659,20.0858,6500.0
2008-05-01 11:40:00,20.14,20.28,20.13,20.25,11800.0,20.0858,20.2254,20.0758,20.1955,11800.0
2008-05-01 11:45:00,20.27,20.29,20.26,20.29,800.0,20.2155,20.2354,20.2055,20.2354,800.0
2008-05-01 11:50:00,20.31,20.33,20.29,20.29,1400.0,20.2554,20.2753,20.2354,20.2354,1400.0
2008-05-01 11:55:00,20.29,20.33,20.29,20.32,2400.0,20.2354,20.2753,20.2354,20.2653,2400.0
2008-05-01 12:00:00,20.29,20.33,20.29,20.33,1400.0,20.2354,20.2753,20.2354,20.2753,1400.0
2008-05-01 12:05:00,20.34,20.39,20.3,20.39,4300.0,20.2853,20.3351,20.2454,20.3351,4300.0
2008-05-01 12:10:00,20.39,20.51,20.39,20.5,5100.0,20.3351,20.4548,20.3351,20.4448,5100.0
2008-05-01 12:15:00,20.51,20.6,20.51,20.59,3700.0,20.4548,20.5446,20.4548,20.5346,3700.0
2008-05-01 12:20:00,20.61,20.65,20.61,20.64,5800.0,20.5546,20.5944,20.5546,20.5845,5800.0
2008-05-01 12:25:00,20.62,20.63,20.6,20.62,1800.0,20.5645,20.5745,20.5446,20.5645,1800.0
2008-05-01 12:30:00,20.63,20.65,20.6,20.63,4600.0,20.5745,20.5944,20.5446,20.5745,4600.0
2008-05-01 12:35:00,20.63,20.77,20.6,20.75,9300.0,20.5745,20.7141,20.5446,20.6942,9300.0
2008-05-01 12:40:00,20.75,20.76,20.64,20.73,13400.0,20.6942,20.7042,20.5845,20.6742,13400.0
2008-05-01 12:45:00,20.72,20.75,20.69,20.75,4000.0,20.6643,20.6942,20.6343,20.6942,4000.0
2008-05-01 12:50:00,20.75,20.76,20.69,20.69,6700.0,20.6942,20.7042,20.6343,20.6343,6700.0
2008-05-01 12:55:00,20.72,20.78,20.71,20.74,8300.0,20.6643,20.7241,20.6543,20.6842,8300.0
2008-05-01 13:00:00,20.76,20.76,20.72,20.76,1500.0,20.7042,20.7042,20.6643,20.7042,1500.0
2008-05-01 13:05:00,20.76,20.76,20.74,20.74,1700.0,20.7042,20.7042,20.6842,20.6842,1700.0
2008-05-01 13:10:00,20.75,20.75,20.73,20.74,1900.0,20.6942,20.6942,20.6742,20.6842,1900.0
2008-05-01 13:15:00,20.72,20.77,20.71,20.73,5200.0,20.6643,20.7141,20.6543,20.6742,5200.0
2008-05-01 13:20:00,20.75,20.75,20.71,20.71,700.0,20.6942,20.6942,20.6543,20.6543,700.0
2008-05-01 13:25:00,20.74,20.76,20.73,20.76,1000.0,20.6842,20.7042,20.6742,20.7042,1000.0
2008-05-01 13:30:00,20.76,20.76,20.74,20.76,2000.0,20.7042,20.7042,20.6842,20.7042,2000.0
2008-05-01 13:35:00,20.75,20.75,20.71,20.74,2500.0,20.6942,20.6942,20.6543,20.6842,2500.0
2008-05-01 13:40:00,20.73,20.75,20.72,20.74,1300.0,20.6742,20.6942,20.6643,20.6842,1300.0
2008-05-01 13:45:00,20.72,20.74,20.71,20.71,1500.0,20.6643,20.6842,20.6543,20.6543,1500.0
2008-05-01 13:50:00,20.71,20.73,20.71,20.73,900.0,20.6543,20.6742,20.6543,20.6742,900.0
2008-05-01 13:55:00,20.73,20.73,20.71,20.72,2100.0,20.6742,20.6742,20.6543,20.6643,2100.0
2008-05-01 14:00:00,20.71,20.72,20.69,20.71,1800.0,20.6543,20.6643,20.6343,20.6543,1800.0
2008-05-01 14:05:00,20.71,20.75,20.7,20.75,4200.0,20.6543,20.6942,20.6443,20.6942,4200.0
2008-05-01 14:10:00,20.73,20.75,20.73,20.74,900.0,20.6742,20.6942,20.6742,20.6842,900.0
2008-05-01 14:15:00,20.74,20.76,20.74,20.76,1600.0,20.6842,20.7042,20.6842,20.7042,1600.0
2008-05-01 14:20:00,20.76,20.81,20.74,20.81,3700.0,20.7042,20.754,20.6842,20.754,3700.0
2008-05-01 14:25:00,20.81,20.87,20.81,20.84,6200.0,20.754,20.8139,20.754,20.7839,6200.0
2008-05-01 14:30:00,20.85,20.86,20.81,20.81,3000.0,20.7939,20.8039,20.754,20.754,3000.0
2008-05-01 14:35:00,20.82,20.86,20.82,20.84,2700.0,20.764,20.8039,20.764,20.7839,2700.0
2008-05-01 14:40:00,20.84,20.92,20.83,20.9,5300.0,20.7839,20.8637,20.774,20.8438,5300.0
2008-05-01 14:45:00,20.91,21.0,20.89,20.99,10200.0,20.8537,20.9435,20.8338,20.9335,10200.0
2008-05-01 14:50:00,20.98,21.06,20.96,21.04,6700.0,20.9236,21.0033,20.9036,20.9834,6700.0
2008-05-01 14:55:00,21.02,21.07,20.97,21.03,12900.0,20.9635,21.0133,20.9136,20.9734,12900.0
2008-05-01 15:00:00,21.01,21.09,21.0,21.07,11400.0,20.9535,21.0333,20.9435,21.0133,11400.0
2008-05-01 15:05:00,21.08,21.08,21.02,21.05,7900.0,21.0233,21.0233,20.9635,20.9934,7900.0
2008-05-01 15:10:00,21.05,21.08,21.03,21.07,7600.0,20.9934,21.0233,20.9734,21.0133,7600.0
2008-05-01 15:15:00,21.08,21.17,21.08,21.15,10200.0,21.0233,21.113,21.0233,21.0931,10200.0
2008-05-01 15:20:00,21.14,21.15,21.07,21.13,12100.0,21.0831,21.0931,21.0133,21.0732,12100.0
2008-05-01 15:25:00,21.13,21.16,21.07,21.07,13900.0,21.0732,21.1031,21.0133,21.0133,13900.0
2008-05-01 15:30:00,21.08,21.11,21.04,21.05,11400.0,21.0233,21.0532,20.9834,20.9934,11400.0
2008-05-01 15:35:00,21.06,21.16,21.05,21.14,12500.0,21.0033,21.1031,20.9934,21.0831,12500.0
2008-05-01 15:40:00,21.16,21.2,21.02,21.1,17700.0,21.1031,21.143,20.9635,21.0432,17700.0
2008-05-01 15:45:00,21.12,21.18,21.1,21.15,15600.0,21.0632,21.123,21.0432,21.0931,15600.0
2008-05-01 15:50:00,21.16,21.35,21.14,21.31,24300.0,21.1031,21.2926,21.0831,21.2527,24300.0
2008-05-01 15:55:00,21.33,21.36,21.11,21.23,44300.0,21.2726,21.3025,21.0532,21.1729,44300.0
2008-05-02 09:30:00,21.38,21.65,21.33,21.63,8000.0,21.3225,21.5918,21.2726,21.5718,8000.0
2008-05-02 09:35:00,21.62,21.68,21.48,21.49,8300.0,21.5618,21.6217,21.4222,21.4322,8300.0
2008-05-02 09:40:00,21.48,21.48,21.39,21.41,4700.0,21.4222,21.4222,21.3325,21.3524,4700.0
2008-05-02 09:45:00,21.42,21.42,21.34,21.37,6100.0,21.3624,21.3624,21.2826,21.3125,6100.0
2008-05-02 09:50:00,21.38,21.4,21.03,21.09,9800.0,21.3225,21.3424,20.9734,21.0333,9800.0
2008-05-02 09:55:00,21.12,21.39,21.12,21.39,3600.0,21.0632,21.3325,21.0632,21.3325,3600.0
2008-05-02 10:00:00,21.39,21.54,21.39,21.52,4600.0,21.3325,21.4821,21.3325,21.4621,4600.0
2008-05-02 10:05:00,21.54,21.67,21.52,21.62,7900.0,21.4821,21.6117,21.4621,21.5618,7900.0
2008-05-02 10:10:00,21.61,21.66,21.56,21.66,10200.0,21.5519,21.6017,21.502,21.6017,10200.0
2008-05-02 10:15:00,21.63,21.67,21.55,21.63,8600.0,21.5718,21.6117,21.492,21.5718,8600.0
2008-05-02 10:20:00,21.58,21.58,21.41,21.44,4700.0,21.5219,21.5219,21.3524,21.3823,4700.0
2008-05-02 10:25:00,21.43,21.43,21.2,21.23,7900.0,21.3723,21.3723,21.143,21.1729,7900.0
2008-05-02 10:30:00,21.24,21.24,21.22,21.23,3000.0,21.1829,21.1829,21.1629,21.1729,3000.0
2008-05-02 10:35:00,21.23,21.32,21.21,21.31,3400.0,21.1729,21.2626,21.1529,21.2527,3400.0
2008-05-02 10:40:00,21.31,21.37,21.3,21.32,4500.0,21.2527,21.3125,21.2427,21.2626,4500.0
2008-05-02 10:45:00,21.32,21.32,21.22,21.27,5900.0,21.2626,21.2626,21.1629,21.2128,5900.0
2008-05-02 10:50:00,21.27,21.28,21.18,21.23,5000.0,21.2128,21.2228,21.123,21.1729,5000.0
2008-05-02 10:55:00,21.22,21.23,21.15,21.15,9100.0,21.1629,21.1729,21.0931,21.0931,9100.0
2008-05-02 11:00:00,21.18,21.19,21.13,21.15,3500.0,21.123,21.133,21.0732,21.0931,3500.0
2008-05-02 11:05:00,21.14,21.25,21.12,21.25,5900.0,21.0831,21.1928,21.0632,21.1928,5900.0
2008-05-02 11:10:00,21.25,21.4,21.25,21.39,3600.0,21.1928,21.3424,21.1928,21.3325,3600.0
2008-05-02 11:15:00,21.4,21.48,21.38,21.45,5800.0,21.3424,21.4222,21.3225,21.3923,5800.0
2008-05-02 11:20:00,21.45,21.46,21.42,21.45,3500.0,21.3923,21.4023,21.3624,21.3923,3500.0
2008-05-02 11:25:00,21.43,21.46,21.38,21.38,3400.0,21.3723,21.4023,21.3225,21.3225,3400.0
2008-05-02 11:30:00,21.4,21.43,21.3,21.31,3800.0,21.3424,21.3723,21.2427,21.2527,3800.0
2008-05-02 11:35:00,21.28,21.28,21.14,21.14,3600.0,21.2228,21.2228,21.0831,21.0831,3600.0
2008-05-02 11:40:00,21.12,21.13,21.11,21.12,6300.0,21.0632,21.0732,21.0532,21.0632,6300.0
2008-05-02 11:45:00,21.11,21.2,21.11,21.18,4400.0,21.0532,21.143,21.0532,21.123,4400.0
2008-05-02 11:50:00,21.18,21.24,21.14,21.15,5200.0,21.123,21.1829,21.0831,21.0931,5200.0
2008-05-02 11:55:00,21.14,21.14,21.09,21.09,1700.0,21.0831,21.0831,21.0333,21.0333,1700.0
2008-05-02 12:00:00,21.09,21.11,21.0,21.0,11300.0,21.0333,21.0532,20.9435,20.9435,11300.0
2008-05-02 12:05:00,21.0,21.03,21.0,21.0,13100.0,20.9435,20.9734,20.9435,20.9435,13100.0
2008-05-02 12:10:00,21.0,21.0,21.0,21.0,4300.0,20.9435,20.9435,20.9435,20.9435,4300.0
2008-05-02 12:15:00,21.01,21.03,20.99,20.99,14000.0,20.9535,20.9734,20.9335,20.9335,14000.0
2008-05-02 12:20:00,20.99,21.05,20.98,21.05,5800.0,20.9335,20.9934,20.9236,20.9934,5800.0
2008-05-02 12:25:00,21.06,21.15,21.06,21.15,2300.0,21.0033,21.0931,21.0033,21.0931,2300.0
2008-05-02 12:30:00,21.15,21.18,21.1,21.17,3400.0,21.0931,21.123,21.0432,21.113,3400.0
2008-05-02 12:35:00,21.17,21.18,21.04,21.04,4500.0,21.113,21.123,20.9834,20.9834,4500.0
2008-05-02 12:40:00,21.04,21.04,20.99,21.0,6000.0,20.9834,20.9834,20.9335,20.9435,6000.0
2008-05-02 12:45:00,20.99,21.01,20.99,21.0,4500.0,20.9335,20.9535,20.9335,20.9435,4500.0
2008-05-02 12:50:00,21.0,21.04,20.99,21.02,4300.0,20.9435,20.9834,20.9335,20.9635,4300.0
2008-05-02 12:55:00,21.03,21.05,20.99,21.0,7500.0,20.9734,20.9934,20.9335,20.9435,7500.0
2008-05-02 13:00:00,21.0,21.01,20.98,20.99,12100.0,20.9435,20.9535,20.9236,20.9335,12100.0
2008-05-02 13:05:00,20.99,21.02,20.99,21.02,15000.0,20.9335,20.9635,20.9335,20.9635,15000.0
2008-05-02 13:10:00,21.02,21.02,21.01,21.01,5700.0,20.9635,20.9635,20.9535,20.9535,5700.0
2008-05-02 13:15:00,21.02,21.02,20.99,21.0,8700.0,20.9635,20.9635,20.9335,20.9435,8700.0
2008-05-02 13:20:00,21.0,21.12,20.99,21.12,11600.0,20.9435,21.0632,20.9335,21.0632,11600.0
2008-05-02 13:25:00,21.11,21.11,21.09,21.09,1300.0,21.0532,21.0532,21.0333,21.0333,1300.0
2008-05-02 13:30:00,21.1,21.12,21.09,21.1,2300.0,21.0432,21.0632,21.0333,21.0432,2300.0
2008-05-02 13:35:00,21.11,21.13,21.11,21.12,2200.0,21.0532,21.0732,21.0532,21.0632,2200.0
2008-05-02 13:40:00,21.12,21.15,21.12,21.15,1800.0,21.0632,21.0931,21.0632,21.0931,1800.0
2008-05-02 13:45:00,21.15,21.2,21.15,21.18,2900.0,21.0931,21.143,21.0931,21.123,2900.0
2008-05-02 13:50:00,21.2,21.22,21.19,21.19,1500.0,21.143,21.1629,21.133,21.133,1500.0
2008-05-02 13:55:00,21.18,21.2,21.13,21.15,4300.0,21.123,21.143,21.0732,21.0931,4300.0
2008-05-02 14:00:00,21.15,21.16,21.13,21.13,4200.0,21.0931,21.1031,21.0732,21.0732,4200.0
2008-05-02 14:05:00,21.13,21.15,21.01,21.01,4800.0,21.0732,21.0931,20.9535,20.9535,4800.0
2008-05-02 14:10:00,21.04,21.06,21.03,21.05,1600.0,20.9834,21.0033,20.9734,20.9934,1600.0
2008-05-02 14:15:00,21.04,21.07,21.04,21.06,3000.0,20.9834,21.0133,20.9834,21.0033,3000.0
2008-05-02 14:20:00,21.04,21.05,21.03,21.03,1800.0,20.9834,20.9934,20.9734,20.9734,1800.0
2008-05-02 14:25:00,21.05,21.06,21.04,21.05,2800.0,20.9934,21.0033,20.9834,20.9934,2800.0
2008-05-02 14:30:00,21.05,21.06,21.01,21.03,3000.0,20.9934,21.0033,20.9535,20.9734,3000.0
2008-05-02 14:35:00,21.03,21.04,21.0,21.02,5000.0,20.9734,20.9834,20.9435,20.9635,5000.0
2008-05-02 14:40:00,21.01,21.02,20.99,20.99,7700.0,20.9535,20.9635,20.9335,20.9335,7700.0
2008-05-02 14:45:00,21.0,21.01,20.98,21.0,2700.0,20.9435,20.9535,20.9236,20.9435,2700.0
2008-05-02 14:50:00,21.01,21.04,20.99,21.04,5900.0,20.9535,20.9834,20.9335,20.9834,5900.0
2008-05-02 14:55:00,21.04,21.04,21.0,21.01,3400.0,20.9834,20.9834,20.9435,20.9535,3400.0
2008-05-02 15:00:00,20.99,21.06,20.99,21.06,5200.0,20.9335,21.0033,20.9335,21.0033,5200.0
2008-05-02 15:05:00,21.07,21.11,21.07,21.09,3100.0,21.0133,21.0532,21.0133,21.0333,3100.0
2008-05-02 15:10:00,21.09,21.15,21.09,21.15,3000.0,21.0333,21.0931,21.0333,21.0931,3000.0
2008-05-02 15:15:00,21.15,21.17,21.12,21.13,4000.0,21.0931,21.113,21.0632,21.0732,4000.0
2008-05-02 15:20:00,21.13,21.15,21.07,21.1,3500.0,21.0732,21.0931,21.0133,21.0432,3500.0
2008-05-02 15:25:00,21.1,21.16,21.09,21.12,4100.0,21.0432,21.1031,21.0333,21.0632,4100.0
2008-05-02 15:30:00,21.11,21.12,21.03,21.03,5200.0,21.0532,21.0632,20.9734,20.9734,5200.0
2008-05-02 15:35:00,21.05,21.06,21.01,21.01,7100.0,20.9934,21.0033,20.9535,20.9535,7100.0
2008-05-02 15:40:00,21.01,21.02,20.99,21.02,22400.0,20.9535,20.9635,20.9335,20.9635,22400.0
2008-05-02 15:45:00,21.01,21.21,21.0,21.2,11100.0,20.9535,21.1529,20.9435,21.143,11100.0
2008-05-02 15:50:00,21.18,21.18,21.07,21.07,6400.0,21.123,21.123,21.0133,21.0133,6400.0
2008-05-02 15:55:00,21.09,21.17,20.94,21.02,24500.0,21.0333,21.113,20.8837,20.9635,24500.0
2008-05-05 09:30:00,21.0,21.17,21.0,21.04,4200.0,20.9435,21.113,20.9435,20.9834,4200.0
2008-05-05 09:35:00,21.06,21.06,20.79,20.79,4200.0,21.0033,21.0033,20.7341,20.7341,4200.0
2008-05-05 09:40:00,20.77,20.8,20.72,20.77,1800.0,20.7141,20.744,20.6643,20.7141,1800.0
2008-05-05 09:45:00,20.77,20.9,20.75,20.9,6100.0,20.7141,20.8438,20.6942,20.8438,6100.0
2008-05-05 09:50:00,20.87,20.95,20.84,20.93,3800.0,20.8139,20.8936,20.7839,20.8737,3800.0
2008-05-05 09:55:00,20.91,21.16,20.91,21.12,5600.0,20.8537,21.1031,20.8537,21.0632,5600.0
2008-05-05 10:00:00,21.15,21.2,21.01,21.01,6100.0,21.0931,21.143,20.9535,20.9535,6100.0
2008-05-05 10:05:00,21.03,21.34,21.03,21.34,7400.0,20.9734,21.2826,20.9734,21.2826,7400.0
2008-05-05 10:10:00,21.32,21.5,21.32,21.43,9700.0,21.2626,21.4422,21.2626,21.3723,9700.0
2008-05-05 10:15:00,21.39,21.43,21.2,21.21,3700.0,21.3325,21.3723,21.143,21.1529,3700.0
2008-05-05 10:20:00,21.23,21.24,21.12,21.13,5100.0,21.1729,21.1829,21.0632,21.0732,5100.0
2008-05-05 10:25:00,21.14,21.21,21.13,21.21,4000.0,21.0831,21.1529,21.0732,21.1529,4000.0
2008-05-05 10:30:00,21.18,21.18,21.11,21.12,3600.0,21.123,21.123,21.0532,21.0632,3600.0
2008-05-05 10:35:00,21.15,21.17,21.14,21.15,2300.0,21.0931,21.113,21.0831,21.0931,2300.0
2008-05-05 10:40:00,21.15,21.21,21.13,21.21,3700.0,21.0931,21.1529,21.0732,21.1529,3700.0
2008-05-05 10:45:00,21.21,21.22,21.16,21.16,7100.0,21.1529,21.1629,21.1031,21.1031,7100.0
2008-05-05 10:50:00,21.17,21.18,21.13,21.13,4700.0,21.113,21.123,21.0732,21.0732,4700.0
2008-05-05 10:55:00,21.13,21.13,21.07,21.07,4600.0,21.0732,21.0732,21.0133,21.0133,4600.0
2008-05-05 11:00:00,21.07,21.08,21.03,21.05,3900.0,21.0133,21.0233,20.9734,20.9934,3900.0
2008-05-05 11:05:00,21.05,21.06,21.02,21.02,2500.0,20.9934,21.0033,20.9635,20.9635,2500.0
2008-05-05 11:10:00,21.02,21.04,21.02,21.02,5000.0,20.9635,20.9834,20.9635,20.9635,5000.0
2008-05-05 11:15:00,21.02,21.02,20.89,20.94,3400.0,20.9635,20.9635,20.8338,20.8837,3400.0
2008-05-05 11:20:00,20.94,21.01,20.9,20.93,5300.0,20.8837,20.9535,20.8438,20.8737,5300.0
2008-05-05 11:25:00,20.93,20.96,20.88,20.96,6100.0,20.8737,20.9036,20.8238,20.9036,6100.0
2008-05-05 11:30:00,20.95,21.01,20.94,21.01,4400.0,20.8936,20.9535,20.8837,20.9535,4400.0
2008-05-05 11:35:00,21.0,21.02,21.0,21.0,3900.0,20.9435,20.9635,20.9435,20.9435,3900.0
2008-05-05 11:40:00,21.0,21.05,21.0,21.05,2900.0,20.9435,20.9934,20.9435,20.9934,2900.0
2008-05-05 11:45:00,21.05,21.06,21.01,21.06,5300.0,20.9934,21.0033,20.9535,21.0033,5300.0
2008-05-05 11:50:00,21.04,21.05,21.04,21.05,600.0,20.9834,20.9934,20.9834,20.9934,600.0
2008-05-05 11:55:00,21.05,21.05,21.0,21.0,2400.0,20.9934,20.9934,20.9435,20.9435,2400.0
2008-05-05 12:00:00,21.01,21.03,21.0,21.01,3200.0,20.9535,20.9734,20.9435,20.9535,3200.0
2008-05-05 12:05:00,21.01,21.01,20.95,20.96,9300.0,20.9535,20.9535,20.8936,20.9036,9300.0
2008-05-05 12:10:00,20.95,20.98,20.95,20.98,2600.0,20.8936,20.9236,20.8936,20.9236,2600.0
2008-05-05 12:15:00,20.97,20.99,20.95,20.99,5400.0,20.9136,20.9335,20.8936,20.9335,5400.0
2008-05-05 12:20:00,20.97,21.02,20.95,21.02,5000.0,20.9136,20.9635,20.8936,20.9635,5000.0
2008-05-05 12:25:00,21.01,21.01,20.96,20.98,3000.0,20.9535,20.9535,20.9036,20.9236,3000.0
2008-05-05 12:30:00,20.99,20.99,20.98,20.98,1600.0,20.9335,20.9335,20.9236,20.9236,1600.0
2008-05-05 12:35:00,20.99,21.02,20.98,21.01,3000.0,20.9335,20.9635,20.9236,20.9535,3000.0
2008-05-05 12:40:00,21.02,21.08,21.02,21.06,4000.0,20.9635,21.0233,20.9635,21.0033,4000.0
2008-05-05 12:45:00,21.03,21.08,21.03,21.07,8100.0,20.9734,21.0233,20.9734,21.0133,8100.0
2008-05-05 12:50:00,21.07,21.07,21.04,21.06,2600.0,21.0133,21.0133,20.9834,21.0033,2600.0
2008-05-05 12:55:00,21.06,21.06,21.03,21.03,2000.0,21.0033,21.0033,20.9734,20.9734,2000.0
2008-05-05 13:00:00,21.03,21.03,21.03,21.03,3000.0,20.9734,20.9734,20.9734,20.9734,3000.0
2008-05-05 13:05:00,21.04,21.08,21.03,21.04,16100.0,20.9834,21.0233,20.9734,20.9834,16100.0
2008-05-05 13:10:00,21.04,21.04,21.02,21.02,1700.0,20.9834,20.9834,20.9635,20.9635,1700.0
2008-05-05 13:15:00,21.02,21.02,20.98,21.0,3300.0,20.9635,20.9635,20.9236,20.9435,3300.0
2008-05-05 13:20:00,21.02,21.03,20.97,20.97,3400.0,20.9635,20.9734,20.9136,20.9136,3400.0
2008-05-05 13:25:00,20.97,20.98,20.95,20.95,900.0,20.9136,20.9236,20.8936,20.8936,900.0
2008-05-05 13:30:00,20.94,20.95,20.93,20.95,2100.0,20.8837,20.8936,20.8737,20.8936,2100.0
2008-05-05 13:35:00,20.93,20.96,20.9,20.96,10700.0,20.8737,20.9036,20.8438,20.9036,10700.0
2008-05-05 13:40:00,20.95,20.98,20.95,20.98,1000.0,20.8936,20.9236,20.8936,20.9236,1000.0
2008-05-05 13:45:00,20.98,20.99,20.9,20.9,4800.0,20.9236,20.9335,20.8438,20.8438,4800.0
2008-05-05 13:50:00,20.9,20.92,20.86,20.86,3300.0,20.8438,20.8637,20.8039,20.8039,3300.0
2008-05-05 13:55:00,20.86,20.86,20.81,20.83,5000.0,20.8039,20.8039,20.754,20.774,5000.0
2008-05-05 14:00:00,20.83,20.89,20.83,20.87,6300.0,20.774,20.8338,20.774,20.8139,6300.0
2008-05-05 14:05:00,20.87,20.88,20.77,20.8,4300.0,20.8139,20.8238,20.7141,20.744,4300.0
2008-05-05 14:10:00,20.78,20.8,20.77,20.79,4000.0,20.7241,20.744,20.7141,20.7341,4000.0
2008-05-05 14:15:00,20.8,20.81,20.78,20.81,5500.0,20.744,20.754,20.7241,20.754,5500.0
2008-05-05 14:20:00,20.81,20.82,20.79,20.81,5600.0,20.754,20.764,20.7341,20.754,5600.0
2008-05-05 14:25:00,20.81,20.82,20.79,20.81,2900.0,20.754,20.764,20.7341,20.754,2900.0
2008-05-05 14:30:00,20.79,20.89,20.79,20.86,9700.0,20.7341,20.8338,20.7341,20.8039,9700.0
2008-05-05 14:35:00,20.85,20.96,20.85,20.94,15600.0,20.7939,20.9036,20.7939,20.8837,15600.0
2008-05-05 14:40:00,20.96,20.96,20.94,20.95,2100.0,20.9036,20.9036,20.8837,20.8936,2100.0
2008-05-05 14:45:00,20.95,20.95,20.9,20.9,2800.0,20.8936,20.8936,20.8438,20.8438,2800.0
2008-05-05 14:50:00,20.89,20.91,20.89,20.9,5100.0,20.8338,20.8537,20.8338,20.8438,5100.0
2008-05-05 14:55:00,20.91,20.93,20.9,20.91,5900.0,20.8537,20.8737,20.8438,20.8537,5900.0
2008-05-05 15:00:00,20.92,21.0,20.92,20.98,10100.0,20.8637,20.9435,20.8637,20.9236,10100.0
2008-05-05 15:05:00,20.98,21.02,20.95,21.0,6700.0,20.9236,20.9635,20.8936,20.9435,6700.0
2008-05-05 15:10:00,20.97,21.02,20.97,21.01,4300.0,20.9136,20.9635,20.9136,20.9535,4300.0
2008-05-05 15:15:00,21.0,21.01,20.98,20.99,5100.0,20.9435,20.9535,20.9236,20.9335,5100.0
2008-05-05 15:20:00,21.0,21.06,20.98,21.0,10600.0,20.9435,21.0033,20.9236,20.9435,10600.0
2008-05-05 15:25:00,20.97,21.0,20.95,21.0,6400.0,20.9136,20.9435,20.8936,20.9435,6400.0
2008-05-05 15:30:00,20.98,20.99,20.95,20.97,7300.0,20.9236,20.9335,20.8936,20.9136,7300.0
2008-05-05 15:35:00,20.97,21.05,20.97,21.0,8900.0,20.9136,20.9934,20.9136,20.9435,8900.0
2008-05-05 15:40:00,21.0,21.0,20.98,20.98,4000.0,20.9435,20.9435,20.9236,20.9236,4000.0
2008-05-05 15:45:00,20.99,21.0,20.93,20.93,5700.0,20.9335,20.9435,20.8737,20.8737,5700.0
2008-05-05 15:50:00,20.94,21.0,20.94,20.95,23700.0,20.8837,20.9435,20.8837,20.8936,23700.0
2008-05-05 15:55:00,20.95,21.0,20.94,20.94,8800.0,20.8936,20.9435,20.8837,20.8837,8800.0
2008-05-06 09:30:00,20.72,20.81,20.42,20.59,14200.0,20.6643,20.754,20.3651,20.5346,14200.0
2008-05-06 09:35:00,20.59,20.6,20.58,20.6,800.0,20.5346,20.5446,20.5246,20.5446,800.0
2008-05-06 09:40:00,20.63,20.63,20.42,20.42,9000.0,20.5745,20.5745,20.3651,20.3651,9000.0
2008-05-06 09:45:00,20.41,20.57,20.35,20.44,18100.0,20.3551,20.5147,20.2953,20.385,18100.0
2008-05-06 09:50:00,20.42,20.42,20.18,20.18,5200.0,20.3651,20.3651,20.1257,20.1257,5200.0
2008-05-06 09:55:00,20.19,20.26,20.15,20.18,5900.0,20.1357,20.2055,20.0958,20.1257,5900.0
2008-05-06 10:00:00,20.16,20.21,20.12,20.13,8400.0,20.1058,20.1556,20.0659,20.0758,8400.0
2008-05-06 10:05:00,20.16,20.33,20.13,20.28,149500.0,20.1058,20.2753,20.0758,20.2254,149500.0
2008-05-06 10:10:00,20.28,20.31,20.21,20.27,6600.0,20.2254,20.2554,20.1556,20.2155,6600.0
2008-05-06 10:15:00,20.23,20.26,20.2,20.2,3500.0,20.1756,20.2055,20.1457,20.1457,3500.0
2008-05-06 10:20:00,20.24,20.24,20.19,20.19,3500.0,20.1855,20.1855,20.1357,20.1357,3500.0
2008-05-06 10:25:00,20.2,20.24,20.2,20.22,4600.0,20.1457,20.1855,20.1457,20.1656,4600.0
2008-05-06 10:30:00,20.2,20.24,20.2,20.23,7200.0,20.1457,20.1855,20.1457,20.1756,7200.0
2008-05-06 10:35:00,20.22,20.29,20.21,20.21,5300.0,20.1656,20.2354,20.1556,20.1556,5300.0
2008-05-06 10:40:00,20.21,20.23,20.2,20.21,2400.0,20.1556,20.1756,20.1457,20.1556,2400.0
2008-05-06 10:45:00,20.23,20.24,20.2,20.21,3000.0,20.1756,20.1855,20.1457,20.1556,3000.0
2008-05-06 10:50:00,20.23,20.24,20.2,20.21,5700.0,20.1756,20.1855,20.1457,20.1556,5700.0
2008-05-06 10:55:00,20.21,20.26,20.21,20.23,10200.0,20.1556,20.2055,20.1556,20.1756,10200.0
2008-05-06 11:00:00,20.24,20.29,20.24,20.28,2500.0,20.1855,20.2354,20.1855,20.2254,2500.0
2008-05-06 11:05:00,20.28,20.33,20.27,20.3,6600.0,20.2254,20.2753,20.2155,20.2454,6600.0
2008-05-06 11:10:00,20.3,20.35,20.29,20.34,4700.0,20.2454,20.2953,20.2354,20.2853,4700.0
2008-05-06 11:15:00,20.33,20.42,20.29,20.37,5100.0,20.2753,20.3651,20.2354,20.3152,5100.0
2008-05-06 11:20:00,20.35,20.39,20.33,20.33,2400.0,20.2953,20.3351,20.2753,20.2753,2400.0
2008-05-06 11:25:00,20.33,20.41,20.29,20.41,2600.0,20.2753,20.3551,20.2354,20.3551,2600.0
2008-05-06 11:30:00,20.41,20.41,20.23,20.25,5200.0,20.3551,20.3551,20.1756,20.1955,5200.0
2008-05-06 11:35:00,20.24,20.27,20.24,20.25,7500.0,20.1855,20.2155,20.1855,20.1955,7500.0
2008-05-06 11:40:00,20.25,20.25,20.24,20.24,3700.0,20.1955,20.1955,20.1855,20.1855,3700.0
2008-05-06 11:45:00,20.24,20.25,20.24,20.24,3000.0,20.1855,20.1955,20.1855,20.1855,3000.0
2008-05-06 11:50:00,20.22,20.3,20.22,20.3,3700.0,20.1656,20.2454,20.1656,20.2454,3700.0
2008-05-06 11:55:00,20.31,20.31,20.29,20.29,1700.0,20.2554,20.2554,20.2354,20.2354,1700.0
2008-05-06 12:00:00,20.29,20.4,20.29,20.34,3700.0,20.2354,20.3451,20.2354,20.2853,3700.0
2008-05-06 12:05:00,20.35,20.37,20.3,20.37,1100.0,20.2953,20.3152,20.2454,20.3152,1100.0
2008-05-06 12:10:00,20.36,20.39,20.35,20.36,1800.0,20.3052,20.3351,20.2953,20.3052,1800.0
2008-05-06 12:15:00,20.35,20.55,20.35,20.49,8000.0,20.2953,20.4947,20.2953,20.4349,8000.0
2008-05-06 12:20:00,20.47,20.51,20.45,20.48,1000.0,20.4149,20.4548,20.395,20.4249,1000.0
2008-05-06 12:25:00,20.49,20.49,20.47,20.47,700.0,20.4349,20.4349,20.4149,20.4149,700.0
2008-05-06 12:30:00,20.42,20.47,20.42,20.46,2100.0,20.3651,20.4149,20.3651,20.405,2100.0
2008-05-06 12:35:00,20.44,20.45,20.43,20.43,5800.0,20.385,20.395,20.375,20.375,5800.0
2008-05-06 12:40:00,20.43,20.45,20.4,20.45,3000.0,20.375,20.395,20.3451,20.395,3000.0
2008-05-06 12:45:00,20.44,20.45,20.38,20.38,4800.0,20.385,20.395,20.3252,20.3252,4800.0
2008-05-06 12:50:00,20.39,20.47,20.39,20.44,4200.0,20.3351,20.4149,20.3351,20.385,4200.0
2008-05-06 12:55:00,20.44,20.44,20.41,20.41,3300.0,20.385,20.385,20.3551,20.3551,3300.0
2008-05-06 13:00:00,20.41,20.42,20.41,20.41,12700.0,20.3551,20.3651,20.3551,20.3551,12700.0
2008-05-06 13:05:00,20.42,20.42,20.37,20.38,3400.0,20.3651,20.3651,20.3152,20.3252,3400.0
2008-05-06 13:10:00,20.37,20.38,20.36,20.36,7500.0,20.3152,20.3252,20.3052,20.3052,7500.0
2008-05-06 13:15:00,20.37,20.37,20.35,20.37,14100.0,20.3152,20.3152,20.2953,20.3152,14100.0
2008-05-06 13:20:00,20.36,20.42,20.36,20.41,18100.0,20.3052,20.3651,20.3052,20.3551,18100.0
2008-05-06 13:25:00,20.41,20.41,20.3,20.35,4500.0,20.3551,20.3551,20.2454,20.2953,4500.0
2008-05-06 13:30:00,20.35,20.36,20.32,20.32,2300.0,20.2953,20.3052,20.2653,20.2653,2300.0
2008-05-06 13:35:00,20.32,20.32,20.24,20.29,4800.0,20.2653,20.2653,20.1855,20.2354,4800.0
2008-05-06 13:40:00,20.29,20.33,20.29,20.33,900.0,20.2354,20.2753,20.2354,20.2753,900.0
2008-05-06 13:45:00,20.31,20.32,20.17,20.2,6000.0,20.2554,20.2653,20.1157,20.1457,6000.0
2008-05-06 13:50:00,20.18,20.23,20.17,20.22,3600.0,20.1257,20.1756,20.1157,20.1656,3600.0
2008-05-06 13:55:00,20.22,20.22,20.14,20.19,6500.0,20.1656,20.1656,20.0858,20.1357,6500.0
2008-05-06 14:00:00,20.19,20.26,20.14,20.26,4600.0,20.1357,20.2055,20.0858,20.2055,4600.0
2008-05-06 14:05:00,20.26,20.31,20.26,20.29,2700.0,20.2055,20.2554,20.2055,20.2354,2700.0
2008-05-06 14:10:00,20.29,20.29,20.22,20.23,2600.0,20.2354,20.2354,20.1656,20.1756,2600.0
2008-05-06 14:15:00,20.23,20.28,20.23,20.23,2300.0,20.1756,20.2254,20.1756,20.1756,2300.0
2008-05-06 14:20:00,20.24,20.24,20.12,20.18,6300.0,20.1855,20.1855,20.0659,20.1257,6300.0
2008-05-06 14:25:00,20.18,20.2,20.18,20.2,700.0,20.1257,20.1457,20.1257,20.1457,700.0
2008-05-06 14:30:00,20.21,20.24,20.21,20.23,4600.0,20.1556,20.1855,20.1556,20.1756,4600.0
2008-05-06 14:35:00,20.23,20.24,20.18,20.2,3800.0,20.1756,20.1855,20.1257,20.1457,3800.0
2008-05-06 14:40:00,20.21,20.23,20.2,20.23,800.0,20.1556,20.1756,20.1457,20.1756,800.0
2008-05-06 14:45:00,20.23,20.3,20.22,20.28,2500.0,20.1756,20.2454,20.1656,20.2254,2500.0
2008-05-06 14:50:00,20.33,20.33,20.3,20.32,1900.0,20.2753,20.2753,20.2454,20.2653,1900.0
2008-05-06 14:55:00,20.33,20.33,20.2,20.21,4700.0,20.2753,20.2753,20.1457,20.1556,4700.0
2008-05-06 15:00:00,20.2,20.22,20.16,20.19,4900.0,20.1457,20.1656,20.1058,20.1357,4900.0
2008-05-06 15:05:00,20.19,20.26,20.17,20.26,5500.0,20.1357,20.2055,20.1157,20.2055,5500.0
2008-05-06 15:10:00,20.23,20.26,20.08,20.12,11600.0,20.1756,20.2055,20.026,20.0659,11600.0
2008-05-06 15:15:00,20.11,20.14,20.1,20.13,8700.0,20.0559,20.0858,20.0459,20.0758,8700.0
2008-05-06 15:20:00,20.1,20.11,20.03,20.04,8300.0,20.0459,20.0559,19.9761,19.9861,8300.0
2008-05-06 15:25:00,20.04,20.1,20.04,20.09,5000.0,19.9861,20.0459,19.9861,20.036,5000.0
2008-05-06 15:30:00,20.07,20.13,20.07,20.12,8000.0,20.016,20.0758,20.016,20.0659,8000.0
2008-05-06 15:35:00,20.13,20.15,20.12,20.13,9700.0,20.0758,20.0958,20.0659,20.0758,9700.0
2008-05-06 15:40:00,20.13,20.14,20.05,20.06,5800.0,20.0758,20.0858,19.9961,20.006,5800.0
2008-05-06 15:45:00,20.06,20.06,19.93,19.95,17600.0,20.006,20.006,19.8764,19.8963,17600.0
2008-05-06 15:50:00,19.95,20.06,19.93,20.05,17200.0,19.8963,20.006,19.8764,19.9961,17200.0
2008-05-06 15:55:00,20.05,20.08,19.96,20.07,31500.0,19.9961,20.026,19.9063,20.016,31500.0
2008-05-07 09:30:00,20.07,20.15,20.01,20.04,5100.0,20.016,20.0958,19.9562,19.9861,5100.0
2008-05-07 09:35:00,20.03,20.05,19.88,20.0,5400.0,19.9761,19.9961,19.8265,19.9462,5400.0
2008-05-07 09:40:00,19.99,20.09,19.99,19.99,5000.0,19.9362,20.036,19.9362,19.9362,5000.0
2008-05-07 09:45:00,20.0,20.09,19.95,19.95,7800.0,19.9462,20.036,19.8963,19.8963,7800.0
2008-05-07 09:50:00,19.93,20.02,19.86,20.01,9800.0,19.8764,19.9661,19.8066,19.9562,9800.0
2008-05-07 09:55:00,20.0,20.0,19.91,19.91,5800.0,19.9462,19.9462,19.8564,19.8564,5800.0
2008-05-07 10:00:00,19.91,19.95,19.9,19.95,8400.0,19.8564,19.8963,19.8465,19.8963,8400.0
2008-05-07 10:05:00,19.96,20.02,19.93,19.96,8500.0,19.9063,19.9661,19.8764,19.9063,8500.0
2008-05-07 10:10:00,19.95,19.95,19.86,19.88,5100.0,19.8963,19.8963,19.8066,19.8265,5100.0
2008-05-07 10:15:00,19.87,19.9,19.86,19.86,3400.0,19.8165,19.8465,19.8066,19.8066,3400.0
2008-05-07 10:20:00,19.86,19.86,19.7,19.7,5400.0,19.8066,19.8066,19.647,19.647,5400.0
2008-05-07 10:25:00,19.69,19.76,19.67,19.75,4800.0,19.637,19.7068,19.6171,19.6969,4800.0
2008-05-07 10:30:00,19.75,19.89,19.75,19.88,7100.0,19.6969,19.8365,19.6969,19.8265,7100.0
2008-05-07 10:35:00,19.9,20.02,19.88,20.02,3900.0,19.8465,19.9661,19.8265,19.9661,3900.0
2008-05-07 10:40:00,20.05,20.16,20.05,20.14,3600.0,19.9961,20.1058,19.9961,20.0858,3600.0
2008-05-07 10:45:00,20.14,20.16,20.09,20.09,2000.0,20.0858,20.1058,20.036,20.036,2000.0
2008-05-07 10:50:00,20.12,20.12,20.09,20.09,1100.0,20.0659,20.0659,20.036,20.036,1100.0
2008-05-07 10:55:00,20.09,20.1,20.02,20.02,2400.0,20.036,20.0459,19.9661,19.9661,2400.0
2008-05-07 11:00:00,20.0,20.01,19.99,20.01,800.0,19.9462,19.9562,19.9362,19.9562,800.0
2008-05-07 11:05:00,20.02,20.05,20.02,20.04,2800.0,19.9661,19.9961,19.9661,19.9861,2800.0
2008-05-07 11:10:00,20.04,20.04,19.99,19.99,1600.0,19.9861,19.9861,19.9362,19.9362,1600.0
2008-05-07 11:15:00,19.99,19.99,19.95,19.95,700.0,19.9362,19.9362,19.8963,19.8963,700.0
2008-05-07 11:20:00,19.94,19.94,19.91,19.93,1500.0,19.8864,19.8864,19.8564,19.8764,1500.0
2008-05-07 11:25:00,19.91,19.94,19.9,19.9,2800.0,19.8564,19.8864,19.8465,19.8465,2800.0
2008-05-07 11:30:00,19.9,19.9,19.87,19.87,6600.0,19.8465,19.8465,19.8165,19.8165,6600.0
2008-05-07 11:35:00,19.87,19.87,19.75,19.81,12800.0,19.8165,19.8165,19.6969,19.7567,12800.0
2008-05-07 11:40:00,19.82,19.9,19.82,19.89,4000.0,19.7667,19.8465,19.7667,19.8365,4000.0
2008-05-07 11:45:00,19.9,19.91,19.86,19.91,2900.0,19.8465,19.8564,19.8066,19.8564,2900.0
2008-05-07 11:50:00,19.92,19.94,19.9,19.9,1400.0,19.8664,19.8864,19.8465,19.8465,1400.0
2008-05-07 11:55:00,19.91,19.91,19.89,19.91,1100.0,19.8564,19.8564,19.8365,19.8564,1100.0
2008-05-07 12:00:00,19.91,19.97,19.88,19.93,3500.0,19.8564,19.9163,19.8265,19.8764,3500.0
2008-05-07 12:05:00,19.94,19.97,19.93,19.93,4400.0,19.8864,19.9163,19.8764,19.8764,4400.0
2008-05-07 12:10:00,19.93,19.95,19.92,19.92,2700.0,19.8764,19.8963,19.8664,19.8664,2700.0
2008-05-07 12:15:00,19.93,19.94,19.86,19.9,5400.0,19.8764,19.8864,19.8066,19.8465,5400.0
2008-05-07 12:20:00,19.92,19.98,19.89,19.98,12100.0,19.8664,19.9262,19.8365,19.9262,12100.0
2008-05-07 12:25:00,19.98,20.0,19.91,19.98,17500.0,19.9262,19.9462,19.8564,19.9262,17500.0
2008-05-07 12:30:00,19.99,20.06,19.96,19.96,4200.0,19.9362,20.006,19.9063,19.9063,4200.0
2008-05-07 12:35:00,19.93,19.97,19.93,19.96,1600.0,19.8764,19.9163,19.8764,19.9063,1600.0
2008-05-07 12:40:00,19.96,19.97,19.94,19.94,1100.0,19.9063,19.9163,19.8864,19.8864,1100.0
2008-05-07 12:45:00,19.92,19.92,19.92,19.92,400.0,19.8664,19.8664,19.8664,19.8664,400.0
2008-05-07 12:50:00,19.93,19.93,19.9,19.92,700.0,19.8764,19.8764,19.8465,19.8664,700.0
2008-05-07 12:55:00,19.93,19.95,19.93,19.95,600.0,19.8764,19.8963,19.8764,19.8963,600.0
2008-05-07 13:00:00,19.97,19.97,19.93,19.93,700.0,19.9163,19.9163,19.8764,19.8764,700.0
2008-05-07 13:05:00,19.9,19.92,19.74,19.8,4300.0,19.8465,19.8664,19.6869,19.7467,4300.0
2008-05-07 13:10:00,19.78,19.8,19.73,19.74,10800.0,19.7268,19.7467,19.6769,19.6869,10800.0
2008-05-07 13:15:00,19.75,19.78,19.75,19.76,4500.0,19.6969,19.7268,19.6969,19.7068,4500.0
2008-05-07 13:20:00,19.76,19.76,19.76,19.76,2000.0,19.7068,19.7068,19.7068,19.7068,2000.0
2008-05-07 13:25:00,19.76,19.77,19.76,19.77,900.0,19.7068,19.7168,19.7068,19.7168,900.0
2008-05-07 13:30:00,19.76,19.77,19.76,19.77,1400.0,19.7068,19.7168,19.7068,19.7168,1400.0
2008-05-07 13:35:00,19.76,19.81,19.76,19.8,5700.0,19.7068,19.7567,19.7068,19.7467,5700.0
2008-05-07 13:40:00,19.8,19.81,19.78,19.78,700.0,19.7467,19.7567,19.7268,19.7268,700.0
2008-05-07 13:45:00,19.72,19.72,19.7,19.71,6500.0,19.6669,19.6669,19.647,19.657,6500.0
2008-05-07 13:50:00,19.72,19.72,19.64,19.65,4600.0,19.6669,19.6669,19.5872,19.5971,4600.0
2008-05-07 13:55:00,19.64,19.67,19.64,19.67,4300.0,19.5872,19.6171,19.5872,19.6171,4300.0
2008-05-07 14:00:00,19.67,19.73,19.65,19.65,5900.0,19.6171,19.6769,19.5971,19.5971,5900.0
2008-05-07 14:05:00,19.65,19.68,19.65,19.68,900.0,19.5971,19.6271,19.5971,19.6271,900.0
2008-05-07 14:10:00,19.69,19.69,19.67,19.69,800.0,19.637,19.637,19.6171,19.637,800.0
2008-05-07 14:15:00,19.69,19.69,19.63,19.63,1500.0,19.637,19.637,19.5772,19.5772,1500.0
2008-05-07 14:20:00,19.63,19.63,19.59,19.59,2300.0,19.5772,19.5772,19.5373,19.5373,2300.0
2008-05-07 14:25:00,19.6,19.64,19.59,19.59,7700.0,19.5473,19.5872,19.5373,19.5373,7700.0
2008-05-07 14:30:00,19.59,19.6,19.55,19.55,5200.0,19.5373,19.5473,19.4974,19.4974,5200.0
2008-05-07 14:35:00,19.54,19.57,19.51,19.57,7700.0,19.4874,19.5174,19.4575,19.5174,7700.0
2008-05-07 14:40:00,19.56,19.6,19.56,19.59,2900.0,19.5074,19.5473,19.5074,19.5373,2900.0
2008-05-07 14:45:00,19.58,19.58,19.43,19.45,11300.0,19.5273,19.5273,19.3777,19.3977,11300.0
2008-05-07 14:50:00,19.44,19.45,19.36,19.36,4200.0,19.3877,19.3977,19.3079,19.3079,4200.0
2008-05-07 14:55:00,19.36,19.47,19.36,19.47,7000.0,19.3079,19.4176,19.3079,19.4176,7000.0
2008-05-07 15:00:00,19.47,19.52,19.47,19.47,5300.0,19.4176,19.4675,19.4176,19.4176,5300.0
2008-05-07 15:05:00,19.48,19.51,19.44,19.44,8100.0,19.4276,19.4575,19.3877,19.3877,8100.0
2008-05-07 15:10:00,19.43,19.43,19.36,19.41,9600.0,19.3777,19.3777,19.3079,19.3578,9600.0
2008-05-07 15:15:00,19.42,19.48,19.42,19.44,5600.0,19.3678,19.4276,19.3678,19.3877,5600.0
2008-05-07 15:20:00,19.43,19.46,19.32,19.37,10100.0,19.3777,19.4076,19.268,19.3179,10100.0
2008-05-07 15:25:00,19.33,19.34,19.2,19.22,9500.0,19.278,19.288,19.1483,19.1683,9500.0
2008-05-07 15:30:00,19.22,19.35,19.22,19.32,20400.0,19.1683,19.2979,19.1683,19.268,20400.0
2008-05-07 15:35:00,19.31,19.33,19.18,19.29,12100.0,19.2581,19.278,19.1284,19.2381,12100.0
2008-05-07 15:40:00,19.26,19.29,19.22,19.27,9900.0,19.2082,19.2381,19.1683,19.2182,9900.0
2008-05-07 15:45:00,19.28,19.29,19.16,19.24,16000.0,19.2281,19.2381,19.1085,19.1882,16000.0
2008-05-07 15:50:00,19.27,19.28,19.1,19.19,38700.0,19.2182,19.2281,19.0486,19.1384,38700.0
2008-05-07 15:55:00,19.17,19.26,19.11,19.26,28700.0,19.1184,19.2082,19.0586,19.2082,28700.0
2008-05-08 09:30:00,19.66,19.66,19.27,19.42,3700.0,19.6071,19.6071,19.2182,19.3678,3700.0
2008-05-08 09:35:00,19.34,19.36,19.27,19.31,4700.0,19.288,19.3079,19.2182,19.2581,4700.0
2008-05-08 09:40:00,19.28,19.29,19.04,19.06,9300.0,19.2281,19.2381,18.9888,19.0087,9300.0
2008-05-08 09:45:00,19.04,19.08,19.02,19.02,6000.0,18.9888,19.0287,18.9688,18.9688,6000.0
2008-05-08 09:50:00,19.05,19.13,19.04,19.13,6000.0,18.9988,19.0785,18.9888,19.0785,6000.0
2008-05-08 09:55:00,19.1,19.15,19.06,19.1,3300.0,19.0486,19.0985,19.0087,19.0486,3300.0
2008-05-08 10:00:00,19.13,19.35,19.08,19.35,6400.0,19.0785,19.2979,19.0287,19.2979,6400.0
2008-05-08 10:05:00,19.31,19.47,19.31,19.47,5600.0,19.2581,19.4176,19.2581,19.4176,5600.0
2008-05-08 10:10:00,19.45,19.58,19.41,19.58,8200.0,19.3977,19.5273,19.3578,19.5273,8200.0
2008-05-08 10:15:00,19.56,19.6,19.51,19.51,7200.0,19.5074,19.5473,19.4575,19.4575,7200.0
2008-05-08 10:20:00,19.49,19.51,19.38,19.38,3400.0,19.4376,19.4575,19.3279,19.3279,3400.0
2008-05-08 10:25:00,19.4,19.47,19.4,19.44,3400.0,19.3478,19.4176,19.3478,19.3877,3400.0
2008-05-08 10:30:00,19.48,19.49,19.41,19.41,2200.0,19.4276,19.4376,19.3578,19.3578,2200.0
2008-05-08 10:35:00,19.43,19.43,19.27,19.29,4300.0,19.3777,19.3777,19.2182,19.2381,4300.0
2008-05-08 10:40:00,19.3,19.34,19.3,19.32,3300.0,19.2481,19.288,19.2481,19.268,3300.0
2008-05-08 10:45:00,19.34,19.38,19.32,19.38,2500.0,19.288,19.3279,19.268,19.3279,2500.0
2008-05-08 10:50:00,19.41,19.53,19.4,19.49,7100.0,19.3578,19.4775,19.3478,19.4376,7100.0
2008-05-08 10:55:00,19.49,19.54,19.48,19.49,4000.0,19.4376,19.4874,19.4276,19.4376,4000.0
2008-05-08 11:00:00,19.48,19.5,19.45,19.46,4500.0,19.4276,19.4475,19.3977,19.4076,4500.0
2008-05-08 11:05:00,19.48,19.54,19.46,19.48,3400.0,19.4276,19.4874,19.4076,19.4276,3400.0
2008-05-08 11:10:00,19.49,19.49,19.45,19.45,1900.0,19.4376,19.4376,19.3977,19.3977,1900.0
2008-05-08 11:15:00,19.48,19.51,19.48,19.49,3000.0,19.4276,19.4575,19.4276,19.4376,3000.0
2008-05-08 11:20:00,19.5,19.58,19.48,19.56,5700.0,19.4475,19.5273,19.4276,19.5074,5700.0
2008-05-08 11:25:00,19.59,19.62,19.58,19.6,2600.0,19.5373,19.5672,19.5273,19.5473,2600.0
2008-05-08 11:30:00,19.6,19.65,19.59,19.63,3200.0,19.5473,19.5971,19.5373,19.5772,3200.0
2008-05-08 11:35:00,19.65,19.65,19.53,19.56,4300.0,19.5971,19.5971,19.4775,19.5074,4300.0
2008-05-08 11:40:00,19.51,19.52,19.4,19.4,4200.0,19.4575,19.4675,19.3478,19.3478,4200.0
2008-05-08 11:45:00,19.4,19.48,19.37,19.48,4400.0,19.3478,19.4276,19.3179,19.4276,4400.0
2008-05-08 11:50:00,19.48,19.58,19.42,19.57,6700.0,19.4276,19.5273,19.3678,19.5174,6700.0
2008-05-08 11:55:00,19.6,19.6,19.49,19.55,3900.0,19.5473,19.5473,19.4376,19.4974,3900.0
2008-05-08 12:00:00,19.54,19.54,19.44,19.46,2600.0,19.4874,19.4874,19.3877,19.4076,2600.0
2008-05-08 12:05:00,19.47,19.56,19.47,19.49,3400.0,19.4176,19.5074,19.4176,19.4376,3400.0
2008-05-08 12:10:00,19.49,19.52,19.49,19.49,2400.0,19.4376,19.4675,19.4376,19.4376,2400.0
2008-05-08 12:15:00,19.49,19.49,19.46,19.46,2800.0,19.4376,19.4376,19.4076,19.4076,2800.0
2008-05-08 12:20:00,19.47,19.48,19.44,19.48,2700.0,19.4176,19.4276,19.3877,19.4276,2700.0
2008-05-08 12:25:00,19.49,19.52,19.49,19.51,700.0,19.4376,19.4675,19.4376,19.4575,700.0
2008-05-08 12:30:00,19.51,19.59,19.51,19.56,4900.0,19.4575,19.5373,19.4575,19.5074,4900.0
2008-05-08 12:35:00,19.56,19.56,19.51,19.51,1000.0,19.5074,19.5074,19.4575,19.4575,1000.0
2008-05-08 12:40:00,19.52,19.52,19.49,19.49,300.0,19.4675,19.4675,19.4376,19.4376,300.0
2008-05-08 12:45:00,19.46,19.57,19.46,19.57,3100.0,19.4076,19.5174,19.4076,19.5174,3100.0
2008-05-08 12:50:00,19.57,19.62,19.57,19.61,1300.0,19.5174,19.5672,19.5174,19.5572,1300.0
2008-05-08 12:55:00,19.61,19.64,19.54,19.54,2800.0,19.5572,19.5872,19.4874,19.4874,2800.0
2008-05-08 13:00:00,19.56,19.59,19.56,19.58,2300.0,19.5074,19.5373,19.5074,19.5273,2300.0
2008-05-08 13:05:00,19.6,19.63,19.6,19.6,1400.0,19.5473,19.5772,19.5473,19.5473,1400.0
2008-05-08 13:10:00,19.6,19.6,19.55,19.55,1900.0,19.5473,19.5473,19.4974,19.4974,1900.0
2008-05-08 13:15:00,19.52,19.57,19.51,19.52,3500.0,19.4675,19.5174,19.4575,19.4675,3500.0
2008-05-08 13:20:00,19.54,19.67,19.54,19.67,3700.0,19.4874,19.6171,19.4874,19.6171,3700.0
2008-05-08 13:25:00,19.68,19.72,19.66,19.69,4700.0,19.6271,19.6669,19.6071,19.637,4700.0
2008-05-08 13:30:00,19.72,19.75,19.65,19.71,4300.0,19.6669,19.6969,19.5971,19.657,4300.0
2008-05-08 13:35:00,19.72,19.72,19.69,19.7,5500.0,19.6669,19.6669,19.637,19.647,5500.0
2008-05-08 13:40:00,19.71,19.73,19.7,19.73,4700.0,19.657,19.6769,19.647,19.6769,4700.0
2008-05-08 13:45:00,19.75,19.79,19.72,19.78,2500.0,19.6969,19.7368,19.6669,19.7268,2500.0
2008-05-08 13:50:00,19.81,19.88,19.81,19.86,4700.0,19.7567,19.8265,19.7567,19.8066,4700.0
2008-05-08 13:55:00,19.86,19.88,19.82,19.82,5000.0,19.8066,19.8265,19.7667,19.7667,5000.0
2008-05-08 14:00:00,19.81,19.81,19.73,19.75,3300.0,19.7567,19.7567,19.6769,19.6969,3300.0
2008-05-08 14:05:00,19.72,19.78,19.69,19.76,3700.0,19.6669,19.7268,19.637,19.7068,3700.0
2008-05-08 14:10:00,19.73,19.75,19.72,19.74,3400.0,19.6769,19.6969,19.6669,19.6869,3400.0
2008-05-08 14:15:00,19.73,19.75,19.67,19.69,7100.0,19.6769,19.6969,19.6171,19.637,7100.0
2008-05-08 14:20:00,19.66,19.74,19.66,19.7,3900.0,19.6071,19.6869,19.6071,19.647,3900.0
2008-05-08 14:25:00,19.7,19.75,19.69,19.74,5400.0,19.647,19.6969,19.637,19.6869,5400.0
2008-05-08 14:30:00,19.73,19.77,19.72,19.75,3300.0,19.6769,19.7168,19.6669,19.6969,3300.0
2008-05-08 14:35:00,19.76,19.78,19.75,19.76,3900.0,19.7068,19.7268,19.6969,19.7068,3900.0
2008-05-08 14:40:00,19.75,19.75,19.67,19.69,3400.0,19.6969,19.6969,19.6171,19.637,3400.0
2008-05-08 14:45:00,19.68,19.71,19.65,19.65,5200.0,19.6271,19.657,19.5971,19.5971,5200.0
2008-05-08 14:50:00,19.64,19.64,19.59,19.59,2800.0,19.5872,19.5872,19.5373,19.5373,2800.0
2008-05-08 14:55:00,19.6,19.6,19.54,19.56,2500.0,19.5473,19.5473,19.4874,19.5074,2500.0
2008-05-08 15:00:00,19.54,19.66,19.54,19.64,5500.0,19.4874,19.6071,19.4874,19.5872,5500.0
2008-05-08 15:05:00,19.64,19.7,19.63,19.69,6000.0,19.5872,19.647,19.5772,19.637,6000.0
2008-05-08 15:10:00,19.69,19.7,19.63,19.63,5100.0,19.637,19.647,19.5772,19.5772,5100.0
2008-05-08 15:15:00,19.63,19.67,19.58,19.59,4700.0,19.5772,19.6171,19.5273,19.5373,4700.0
2008-05-08 15:20:00,19.58,19.59,19.49,19.55,4000.0,19.5273,19.5373,19.4376,19.4974,4000.0
2008-05-08 15:25:00,19.53,19.56,19.52,19.52,4100.0,19.4775,19.5074,19.4675,19.4675,4100.0
2008-05-08 15:30:00,19.52,19.59,19.52,19.58,3700.0,19.4675,19.5373,19.4675,19.5273,3700.0
2008-05-08 15:35:00,19.58,19.61,19.56,19.61,5300.0,19.5273,19.5572,19.5074,19.5572,5300.0
2008-05-08 15:40:00,19.61,19.62,19.58,19.61,5700.0,19.5572,19.5672,19.5273,19.5572,5700.0
2008-05-08 15:45:00,19.61,19.62,19.56,19.57,9200.0,19.5572,19.5672,19.5074,19.5174,9200.0
2008-05-08 15:50:00,19.57,19.78,19.57,19.64,23100.0,19.5174,19.7268,19.5174,19.5872,23100.0
2008-05-08 15:55:00,19.65,19.78,19.64,19.77,18600.0,19.5971,19.7268,19.5872,19.7168,18600.0
2008-05-09 09:30:00,19.5,19.76,19.38,19.41,14800.0,19.4475,19.7068,19.3279,19.3578,14800.0
2008-05-09 09:35:00,19.41,19.5,19.41,19.5,2000.0,19.3578,19.4475,19.3578,19.4475,2000.0
2008-05-09 09:40:00,19.49,19.49,19.39,19.39,4400.0,19.4376,19.4376,19.3378,19.3378,4400.0
2008-05-09 09:45:00,19.4,19.48,19.4,19.48,5800.0,19.3478,19.4276,19.3478,19.4276,5800.0
2008-05-09 09:50:00,19.5,19.5,19.47,19.49,4800.0,19.4475,19.4475,19.4176,19.4376,4800.0
2008-05-09 09:55:00,19.5,19.75,19.5,19.63,5300.0,19.4475,19.6969,19.4475,19.5772,5300.0
2008-05-09 10:00:00,19.64,19.7,19.64,19.7,4000.0,19.5872,19.647,19.5872,19.647,4000.0
2008-05-09 10:05:00,19.7,19.79,19.69,19.79,3900.0,19.647,19.7368,19.637,19.7368,3900.0
2008-05-09 10:10:00,19.8,19.88,19.77,19.88,5000.0,19.7467,19.8265,19.7168,19.8265,5000.0
2008-05-09 10:15:00,19.88,19.91,19.87,19.89,7600.0,19.8265,19.8564,19.8165,19.8365,7600.0
2008-05-09 10:20:00,19.9,20.05,19.87,20.01,8600.0,19.8465,19.9961,19.8165,19.9562,8600.0
2008-05-09 10:25:00,20.02,20.08,20.01,20.03,2100.0,19.9661,20.026,19.9562,19.9761,2100.0
2008-05-09 10:30:00,20.01,20.09,19.99,20.09,5200.0,19.9562,20.036,19.9362,20.036,5200.0
2008-05-09 10:35:00,20.09,20.27,20.07,20.2,13600.0,20.036,20.2155,20.016,20.1457,13600.0
2008-05-09 10:40:00,20.19,20.27,20.19,20.23,3300.0,20.1357,20.2155,20.1357,20.1756,3300.0
2008-05-09 10:45:00,20.23,20.39,20.23,20.35,5300.0,20.1756,20.3351,20.1756,20.2953,5300.0
2008-05-09 10:50:00,20.34,20.45,20.34,20.44,16600.0,20.2853,20.395,20.2853,20.385,16600.0
2008-05-09 10:55:00,20.47,20.47,20.39,20.42,4800.0,20.4149,20.4149,20.3351,20.3651,4800.0
2008-05-09 11:00:00,20.42,20.42,20.33,20.33,7900.0,20.3651,20.3651,20.2753,20.2753,7900.0
2008-05-09 11:05:00,20.31,20.36,20.3,20.36,2000.0,20.2554,20.3052,20.2454,20.3052,2000.0
2008-05-09 11:10:00,20.33,20.46,20.33,20.4,4100.0,20.2753,20.405,20.2753,20.3451,4100.0
2008-05-09 11:15:00,20.39,20.49,20.39,20.49,6700.0,20.3351,20.4349,20.3351,20.4349,6700.0
2008-05-09 11:20:00,20.51,20.63,20.51,20.59,8600.0,20.4548,20.5745,20.4548,20.5346,8600.0
2008-05-09 11:25:00,20.61,20.74,20.59,20.74,7200.0,20.5546,20.6842,20.5346,20.6842,7200.0
2008-05-09 11:30:00,20.75,20.79,20.58,20.67,13800.0,20.6942,20.7341,20.5246,20.6144,13800.0
2008-05-09 11:35:00,20.65,20.65,20.51,20.51,5600.0,20.5944,20.5944,20.4548,20.4548,5600.0
2008-05-09 11:40:00,20.53,20.61,20.49,20.52,7800.0,20.4748,20.5546,20.4349,20.4648,7800.0
2008-05-09 11:45:00,20.56,20.56,20.48,20.51,3900.0,20.5047,20.5047,20.4249,20.4548,3900.0
2008-05-09 11:50:00,20.5,20.62,20.48,20.49,9400.0,20.4448,20.5645,20.4249,20.4349,9400.0
2008-05-09 11:55:00,20.49,20.55,20.49,20.53,4900.0,20.4349,20.4947,20.4349,20.4748,4900.0
2008-05-09 12:00:00,20.53,20.62,20.5,20.52,8900.0,20.4748,20.5645,20.4448,20.4648,8900.0
2008-05-09 12:05:00,20.51,20.51,20.41,20.41,3300.0,20.4548,20.4548,20.3551,20.3551,3300.0
2008-05-09 12:10:00,20.41,20.44,20.37,20.43,3400.0,20.3551,20.385,20.3152,20.375,3400.0
2008-05-09 12:15:00,20.41,20.53,20.41,20.53,2500.0,20.3551,20.4748,20.3551,20.4748,2500.0
2008-05-09 12:20:00,20.55,20.57,20.43,20.46,4600.0,20.4947,20.5147,20.375,20.405,4600.0
2008-05-09 12:25:00,20.43,20.56,20.43,20.52,4300.0,20.375,20.5047,20.375,20.4648,4300.0
2008-05-09 12:30:00,20.55,20.58,20.52,20.54,1700.0,20.4947,20.5246,20.4648,20.4847,1700.0
2008-05-09 12:35:00,20.57,20.65,20.53,20.64,5800.0,20.5147,20.5944,20.4748,20.5845,5800.0
2008-05-09 12:40:00,20.63,20.65,20.62,20.64,2400.0,20.5745,20.5944,20.5645,20.5845,2400.0
2008-05-09 12:45:00,20.64,20.64,20.6,20.6,6600.0,20.5845,20.5845,20.5446,20.5446,6600.0
2008-05-09 12:50:00,20.61,20.61,20.44,20.44,6600.0,20.5546,20.5546,20.385,20.385,6600.0
2008-05-09 12:55:00,20.47,20.5,20.47,20.47,4200.0,20.4149,20.4448,20.4149,20.4149,4200.0
2008-05-09 13:00:00,20.47,20.49,20.46,20.49,1700.0,20.4149,20.4349,20.405,20.4349,1700.0
2008-05-09 13:05:00,20.51,20.56,20.5,20.56,3500.0,20.4548,20.5047,20.4448,20.5047,3500.0
2008-05-09 13:10:00,20.53,20.58,20.53,20.57,1400.0,20.4748,20.5246,20.4748,20.5147,1400.0
2008-05-09 13:15:00,20.57,20.57,20.46,20.48,5800.0,20.5147,20.5147,20.405,20.4249,5800.0
2008-05-09 13:20:00,20.49,20.51,20.47,20.5,1900.0,20.4349,20.4548,20.4149,20.4448,1900.0
2008-05-09 13:25:00,20.5,20.52,20.48,20.51,2500.0,20.4448,20.4648,20.4249,20.4548,2500.0
2008-05-09 13:30:00,20.51,20.51,20.5,20.5,2300.0,20.4548,20.4548,20.4448,20.4448,2300.0
2008-05-09 13:35:00,20.51,20.51,20.46,20.48,2400.0,20.4548,20.4548,20.405,20.4249,2400.0
2008-05-09 13:40:00,20.49,20.49,20.45,20.47,1900.0,20.4349,20.4349,20.395,20.4149,1900.0
2008-05-09 13:45:00,20.44,20.49,20.44,20.45,2000.0,20.385,20.4349,20.385,20.395,2000.0
2008-05-09 13:50:00,20.45,20.47,20.45,20.46,1100.0,20.395,20.4149,20.395,20.405,1100.0
2008-05-09 13:55:00,20.48,20.5,20.48,20.5,8600.0,20.4249,20.4448,20.4249,20.4448,8600.0
2008-05-09 14:00:00,20.5,20.51,20.46,20.47,8800.0,20.4448,20.4548,20.405,20.4149,8800.0
2008-05-09 14:05:00,20.48,20.48,20.47,20.48,700.0,20.4249,20.4249,20.4149,20.4249,700.0
2008-05-09 14:10:00,20.49,20.49,20.46,20.47,1400.0,20.4349,20.4349,20.405,20.4149,1400.0
2008-05-09 14:15:00,20.48,20.49,20.44,20.46,3900.0,20.4249,20.4349,20.385,20.405,3900.0
2008-05-09 14:20:00,20.47,20.47,20.38,20.42,3200.0,20.4149,20.4149,20.3252,20.3651,3200.0
2008-05-09 14:25:00,20.42,20.46,20.42,20.46,1000.0,20.3651,20.405,20.3651,20.405,1000.0
2008-05-09 14:30:00,20.45,20.45,20.38,20.41,10700.0,20.395,20.395,20.3252,20.3551,10700.0
2008-05-09 14:35:00,20.42,20.42,20.36,20.4,2200.0,20.3651,20.3651,20.3052,20.3451,2200.0
2008-05-09 14:40:00,20.39,20.4,20.39,20.39,800.0,20.3351,20.3451,20.3351,20.3351,800.0
2008-05-09 14:45:00,20.4,20.43,20.4,20.41,2300.0,20.3451,20.375,20.3451,20.3551,2300.0
2008-05-09 14:50:00,20.41,20.43,20.41,20.43,800.0,20.3551,20.375,20.3551,20.375,800.0
2008-05-09 14:55:00,20.42,20.42,20.41,20.41,2000.0,20.3651,20.3651,20.3551,20.3551,2000.0
2008-05-09 15:00:00,20.42,20.44,20.41,20.42,3100.0,20.3651,20.385,20.3551,20.3651,3100.0
2008-05-09 15:05:00,20.45,20.48,20.45,20.47,2500.0,20.395,20.4249,20.395,20.4149,2500.0
2008-05-09 15:10:00,20.47,20.47,20.39,20.4,2600.0,20.4149,20.4149,20.3351,20.3451,2600.0
2008-05-09 15:15:00,20.39,20.47,20.39,20.47,2500.0,20.3351,20.4149,20.3351,20.4149,2500.0
2008-05-09 15:20:00,20.48,20.49,20.46,20.46,3700.0,20.4249,20.4349,20.405,20.405,3700.0
2008-05-09 15:25:00,20.48,20.53,20.45,20.48,8300.0,20.4249,20.4748,20.395,20.4249,8300.0
2008-05-09 15:30:00,20.46,20.48,20.44,20.45,5100.0,20.405,20.4249,20.385,20.395,5100.0
2008-05-09 15:35:00,20.47,20.5,20.45,20.5,6900.0,20.4149,20.4448,20.395,20.4448,6900.0
2008-05-09 15:40:00,20.48,20.5,20.47,20.47,7500.0,20.4249,20.4448,20.4149,20.4149,7500.0
2008-05-09 15:45:00,20.47,20.5,20.45,20.47,9300.0,20.4149,20.4448,20.395,20.4149,9300.0
2008-05-09 15:50:00,20.48,20.5,20.46,20.47,8500.0,20.4249,20.4448,20.405,20.4149,8500.0
2008-05-09 15:55:00,20.5,20.5,20.45,20.5,9000.0,20.4448,20.4448,20.395,20.4448,9000.0
2008-05-12 09:30:00,20.57,20.59,20.34,20.45,6100.0,20.5147,20.5346,20.2853,20.395,6100.0
2008-05-12 09:35:00,20.48,20.57,20.4,20.54,2300.0,20.4249,20.5147,20.3451,20.4847,2300.0
2008-05-12 09:40:00,20.56,20.66,20.56,20.61,2000.0,20.5047,20.6044,20.5047,20.5546,2000.0
2008-05-12 09:45:00,20.61,20.62,20.56,20.62,2200.0,20.5546,20.5645,20.5047,20.5645,2200.0
2008-05-12 09:50:00,20.62,20.63,20.59,20.63,5100.0,20.5645,20.5745,20.5346,20.5745,5100.0
2008-05-12 09:55:00,20.63,20.66,20.62,20.63,2300.0,20.5745,20.6044,20.5645,20.5745,2300.0
2008-05-12 10:00:00,20.62,20.65,20.62,20.64,1500.0,20.5645,20.5944,20.5645,20.5845,1500.0
2008-05-12 10:05:00,20.64,20.68,20.64,20.68,3500.0,20.5845,20.6244,20.5845,20.6244,3500.0
2008-05-12 10:10:00,20.71,20.73,20.69,20.72,3100.0,20.6543,20.6742,20.6343,20.6643,3100.0
2008-05-12 10:15:00,20.71,20.73,20.64,20.68,7300.0,20.6543,20.6742,20.5845,20.6244,7300.0
2008-05-12 10:20:00,20.66,20.7,20.63,20.7,4100.0,20.6044,20.6443,20.5745,20.6443,4100.0
2008-05-12 10:25:00,20.69,20.69,20.65,20.65,4300.0,20.6343,20.6343,20.5944,20.5944,4300.0
2008-05-12 10:30:00,20.67,20.71,20.61,20.62,11300.0,20.6144,20.6543,20.5546,20.5645,11300.0
2008-05-12 10:35:00,20.64,20.75,20.64,20.72,5000.0,20.5845,20.6942,20.5845,20.6643,5000.0
2008-05-12 10:40:00,20.78,20.84,20.7,20.75,9700.0,20.7241,20.7839,20.6443,20.6942,9700.0
2008-05-12 10:45:00,20.77,20.83,20.75,20.8,7400.0,20.7141,20.774,20.6942,20.744,7400.0
2008-05-12 10:50:00,20.81,20.85,20.8,20.8,6500.0,20.754,20.7939,20.744,20.744,6500.0
2008-05-12 10:55:00,20.8,20.81,20.77,20.81,6000.0,20.744,20.754,20.7141,20.754,6000.0
2008-05-12 11:00:00,20.83,20.86,20.83,20.85,3800.0,20.774,20.8039,20.774,20.7939,3800.0
2008-05-12 11:05:00,20.84,20.88,20.79,20.8,5300.0,20.7839,20.8238,20.7341,20.744,5300.0
2008-05-12 11:10:00,20.8,20.81,20.79,20.81,1500.0,20.744,20.754,20.7341,20.754,1500.0
2008-05-12 11:15:00,20.81,20.81,20.78,20.8,1500.0,20.754,20.754,20.7241,20.744,1500.0
2008-05-12 11:20:00,20.81,20.82,20.79,20.8,2200.0,20.754,20.764,20.7341,20.744,2200.0
2008-05-12 11:25:00,20.78,20.81,20.77,20.81,2500.0,20.7241,20.754,20.7141,20.754,2500.0
2008-05-12 11:30:00,20.81,20.82,20.76,20.76,3600.0,20.754,20.764,20.7042,20.7042,3600.0
2008-05-12 11:35:00,20.75,20.8,20.72,20.78,4600.0,20.6942,20.744,20.6643,20.7241,4600.0
2008-05-12 11:40:00,20.8,20.82,20.77,20.77,4700.0,20.744,20.764,20.7141,20.7141,4700.0
2008-05-12 11:45:00,20.76,20.82,20.76,20.81,6000.0,20.7042,20.764,20.7042,20.754,6000.0
2008-05-12 11:50:00,20.81,20.88,20.81,20.86,4500.0,20.754,20.8238,20.754,20.8039,4500.0
2008-05-12 11:55:00,20.86,20.86,20.77,20.83,6400.0,20.8039,20.8039,20.7141,20.774,6400.0
2008-05-12 12:00:00,20.81,20.82,20.75,20.8,5500.0,20.754,20.764,20.6942,20.744,5500.0
2008-05-12 12:05:00,20.79,20.79,20.7,20.72,3900.0,20.7341,20.7341,20.6443,20.6643,3900.0
2008-05-12 12:10:00,20.71,20.73,20.7,20.73,3600.0,20.6543,20.6742,20.6443,20.6742,3600.0
2008-05-12 12:15:00,20.71,20.71,20.66,20.68,2900.0,20.6543,20.6543,20.6044,20.6244,2900.0
2008-05-12 12:20:00,20.68,20.69,20.67,20.69,500.0,20.6244,20.6343,20.6144,20.6343,500.0
2008-05-12 12:25:00,20.67,20.68,20.66,20.68,1200.0,20.6144,20.6244,20.6044,20.6244,1200.0
2008-05-12 12:30:00,20.68,20.75,20.68,20.75,900.0,20.6244,20.6942,20.6244,20.6942,900.0
2008-05-12 12:35:00,20.75,20.75,20.72,20.73,2400.0,20.6942,20.6942,20.6643,20.6742,2400.0
2008-05-12 12:40:00,20.75,20.75,20.72,20.72,2000.0,20.6942,20.6942,20.6643,20.6643,2000.0
2008-05-12 12:45:00,20.75,20.75,20.73,20.75,2000.0,20.6942,20.6942,20.6742,20.6942,2000.0
2008-05-12 12:50:00,20.75,20.77,20.73,20.77,1600.0,20.6942,20.7141,20.6742,20.7141,1600.0
2008-05-12 12:55:00,20.77,20.77,20.72,20.73,3500.0,20.7141,20.7141,20.6643,20.6742,3500.0
2008-05-12 13:00:00,20.71,20.71,20.69,20.7,1200.0,20.6543,20.6543,20.6343,20.6443,1200.0
2008-05-12 13:05:00,20.69,20.69,20.6,20.6,1300.0,20.6343,20.6343,20.5446,20.5446,1300.0
2008-05-12 13:10:00,20.61,20.62,20.61,20.62,600.0,20.5546,20.5645,20.5546,20.5645,600.0
2008-05-12 13:15:00,20.62,20.66,20.62,20.66,1100.0,20.5645,20.6044,20.5645,20.6044,1100.0
2008-05-12 13:20:00,20.66,20.68,20.65,20.66,1500.0,20.6044,20.6244,20.5944,20.6044,1500.0
2008-05-12 13:25:00,20.67,20.67,20.62,20.62,900.0,20.6144,20.6144,20.5645,20.5645,900.0
2008-05-12 13:30:00,20.63,20.63,20.58,20.61,2100.0,20.5745,20.5745,20.5246,20.5546,2100.0
2008-05-12 13:35:00,20.61,20.61,20.58,20.59,700.0,20.5546,20.5546,20.5246,20.5346,700.0
2008-05-12 13:40:00,20.62,20.62,20.59,20.59,600.0,20.5645,20.5645,20.5346,20.5346,600.0
2008-05-12 13:45:00,20.62,20.62,20.58,20.61,1200.0,20.5645,20.5645,20.5246,20.5546,1200.0
2008-05-12 13:50:00,20.61,20.68,20.6,20.68,900.0,20.5546,20.6244,20.5446,20.6244,900.0
2008-05-12 13:55:00,20.7,20.72,20.68,20.72,700.0,20.6443,20.6643,20.6244,20.6643,700.0
2008-05-12 14:00:00,20.73,20.73,20.69,20.71,2100.0,20.6742,20.6742,20.6343,20.6543,2100.0
2008-05-12 14:05:00,20.72,20.72,20.69,20.71,1800.0,20.6643,20.6643,20.6343,20.6543,1800.0
2008-05-12 14:10:00,20.71,20.73,20.71,20.73,2600.0,20.6543,20.6742,20.6543,20.6742,2600.0
2008-05-12 14:15:00,20.73,20.76,20.73,20.74,2600.0,20.6742,20.7042,20.6742,20.6842,2600.0
2008-05-12 14:20:00,20.73,20.73,20.68,20.7,2500.0,20.6742,20.6742,20.6244,20.6443,2500.0
2008-05-12 14:25:00,20.7,20.87,20.7,20.86,4400.0,20.6443,20.8139,20.6443,20.8039,4400.0
2008-05-12 14:30:00,20.87,20.88,20.83,20.84,5700.0,20.8139,20.8238,20.774,20.7839,5700.0
2008-05-12 14:35:00,20.83,20.87,20.82,20.82,4700.0,20.774,20.8139,20.764,20.764,4700.0
2008-05-12 14:40:00,20.81,20.83,20.79,20.8,5100.0,20.754,20.774,20.7341,20.744,5100.0
2008-05-12 14:45:00,20.8,20.84,20.8,20.84,4900.0,20.744,20.7839,20.744,20.7839,4900.0
2008-05-12 14:50:00,20.83,20.86,20.77,20.86,15100.0,20.774,20.8039,20.7141,20.8039,15100.0
2008-05-12 14:55:00,20.85,20.9,20.85,20.9,3500.0,20.7939,20.8438,20.7939,20.8438,3500.0
2008-05-12 15:00:00,20.92,20.93,20.89,20.9,6400.0,20.8637,20.8737,20.8338,20.8438,6400.0
2008-05-12 15:05:00,20.91,20.91,20.88,20.88,1800.0,20.8537,20.8537,20.8238,20.8238,1800.0
2008-05-12 15:10:00,20.89,20.9,20.87,20.87,3600.0,20.8338,20.8438,20.8139,20.8139,3600.0
2008-05-12 15:15:00,20.87,20.87,20.83,20.85,4900.0,20.8139,20.8139,20.774,20.7939,4900.0
2008-05-12 15:20:00,20.85,20.98,20.85,20.97,10200.0,20.7939,20.9236,20.7939,20.9136,10200.0
2008-05-12 15:25:00,20.98,21.0,20.96,20.99,14900.0,20.9236,20.9435,20.9036,20.9335,14900.0
2008-05-12 15:30:00,20.97,21.0,20.96,21.0,12100.0,20.9136,20.9435,20.9036,20.9435,12100.0
2008-05-12 15:35:00,21.0,21.0,20.99,21.0,14700.0,20.9435,20.9435,20.9335,20.9435,14700.0
2008-05-12 15:40:00,21.0,21.0,20.94,20.98,12700.0,20.9435,20.9435,20.8837,20.9236,12700.0
2008-05-12 15:45:00,20.98,21.0,20.96,20.96,13300.0,20.9236,20.9435,20.9036,20.9036,13300.0
2008-05-12 15:50:00,20.95,21.01,20.95,20.99,20300.0,20.8936,20.9535,20.8936,20.9335,20300.0
2008-05-12 15:55:00,21.0,21.1,20.97,20.99,26000.0,20.9435,21.0432,20.9136,20.9335,26000.0
2008-05-13 09:30:00,21.01,21.06,21.01,21.06,2200.0,20.9535,21.0033,20.9535,21.0033,2200.0
2008-05-13 09:35:00,21.05,21.06,21.01,21.02,3400.0,20.9934,21.0033,20.9535,20.9635,3400.0
2008-05-13 09:40:00,21.0,21.0,20.88,20.88,3100.0,20.9435,20.9435,20.8238,20.8238,3100.0
2008-05-13 09:45:00,20.91,20.94,20.87,20.87,2200.0,20.8537,20.8837,20.8139,20.8139,2200.0
2008-05-13 09:50:00,20.87,20.87,20.71,20.71,2400.0,20.8139,20.8139,20.6543,20.6543,2400.0
2008-05-13 09:55:00,20.67,20.67,20.59,20.59,1600.0,20.6144,20.6144,20.5346,20.5346,1600.0
2008-05-13 10:00:00,20.6,20.63,20.59,20.61,1600.0,20.5446,20.5745,20.5346,20.5546,1600.0
2008-05-13 10:05:00,20.63,20.63,20.51,20.52,2400.0,20.5745,20.5745,20.4548,20.4648,2400.0
2008-05-13 10:10:00,20.55,20.58,20.51,20.58,1600.0,20.4947,20.5246,20.4548,20.5246,1600.0
2008-05-13 10:15:00,20.63,20.68,20.61,20.64,2700.0,20.5745,20.6244,20.5546,20.5845,2700.0
2008-05-13 10:20:00,20.66,20.67,20.61,20.65,3400.0,20.6044,20.6144,20.5546,20.5944,3400.0
2008-05-13 10:25:00,20.69,20.83,20.68,20.68,3500.0,20.6343,20.774,20.6244,20.6244,3500.0
2008-05-13 10:30:00,20.73,20.82,20.73,20.81,1600.0,20.6742,20.764,20.6742,20.754,1600.0
2008-05-13 10:35:00,20.82,20.9,20.82,20.9,1600.0,20.764,20.8438,20.764,20.8438,1600.0
2008-05-13 10:40:00,20.92,20.94,20.83,20.83,2400.0,20.8637,20.8837,20.774,20.774,2400.0
2008-05-13 10:45:00,20.82,20.82,20.72,20.72,1700.0,20.764,20.764,20.6643,20.6643,1700.0
2008-05-13 10:50:00,20.71,20.74,20.63,20.74,3300.0,20.6543,20.6842,20.5745,20.6842,3300.0
2008-05-13 10:55:00,20.72,20.79,20.7,20.73,1600.0,20.6643,20.7341,20.6443,20.6742,1600.0
2008-05-13 11:00:00,20.7,20.71,20.65,20.65,900.0,20.6443,20.6543,20.5944,20.5944,900.0
2008-05-13 11:05:00,20.68,20.68,20.66,20.67,1200.0,20.6244,20.6244,20.6044,20.6144,1200.0
2008-05-13 11:10:00,20.69,20.76,20.69,20.76,2000.0,20.6343,20.7042,20.6343,20.7042,2000.0
2008-05-13 11:15:00,20.79,20.81,20.75,20.75,3800.0,20.7341,20.754,20.6942,20.6942,3800.0
2008-05-13 11:20:00,20.72,20.74,20.72,20.72,600.0,20.6643,20.6842,20.6643,20.6643,600.0
2008-05-13 11:25:00,20.72,20.72,20.68,20.71,2200.0,20.6643,20.6643,20.6244,20.6543,2200.0
2008-05-13 11:30:00,20.7,20.72,20.7,20.7,1400.0,20.6443,20.6643,20.6443,20.6443,1400.0
2008-05-13 11:35:00,20.7,20.74,20.68,20.68,1500.0,20.6443,20.6842,20.6244,20.6244,1500.0
2008-05-13 11:40:00,20.69,20.71,20.68,20.71,2900.0,20.6343,20.6543,20.6244,20.6543,2900.0
2008-05-13 11:45:00,20.71,20.79,20.71,20.79,1200.0,20.6543,20.7341,20.6543,20.7341,1200.0
2008-05-13 11:50:00,20.8,20.8,20.78,20.8,1400.0,20.744,20.744,20.7241,20.744,1400.0
2008-05-13 11:55:00,20.8,20.8,20.71,20.71,2800.0,20.744,20.744,20.6543,20.6543,2800.0
2008-05-13 12:00:00,20.71,20.73,20.69,20.69,2100.0,20.6543,20.6742,20.6343,20.6343,2100.0
2008-05-13 12:05:00,20.7,20.73,20.7,20.71,2000.0,20.6443,20.6742,20.6443,20.6543,2000.0
2008-05-13 12:10:00,20.69,20.7,20.67,20.7,2500.0,20.6343,20.6443,20.6144,20.6443,2500.0
2008-05-13 12:15:00,20.71,20.71,20.7,20.7,400.0,20.6543,20.6543,20.6443,20.6443,400.0
2008-05-13 12:20:00,20.7,20.73,20.7,20.73,800.0,20.6443,20.6742,20.6443,20.6742,800.0
2008-05-13 12:25:00,20.73,20.73,20.69,20.69,2100.0,20.6742,20.6742,20.6343,20.6343,2100.0
2008-05-13 12:30:00,20.68,20.68,20.64,20.68,3600.0,20.6244,20.6244,20.5845,20.6244,3600.0
2008-05-13 12:35:00,20.68,20.68,20.65,20.65,1600.0,20.6244,20.6244,20.5944,20.5944,1600.0
2008-05-13 12:40:00,20.64,20.65,20.64,20.65,1300.0,20.5845,20.5944,20.5845,20.5944,1300.0
2008-05-13 12:45:00,20.62,20.66,20.61,20.61,1400.0,20.5645,20.6044,20.5546,20.5546,1400.0
2008-05-13 12:50:00,20.6,20.6,20.57,20.59,1400.0,20.5446,20.5446,20.5147,20.5346,1400.0
2008-05-13 12:55:00,20.58,20.59,20.51,20.55,4200.0,20.5246,20.5346,20.4548,20.4947,4200.0
2008-05-13 13:00:00,20.53,20.54,20.48,20.48,5300.0,20.4748,20.4847,20.4249,20.4249,5300.0
2008-05-13 13:05:00,20.48,20.5,20.44,20.45,1500.0,20.4249,20.4448,20.385,20.395,1500.0
2008-05-13 13:10:00,20.45,20.48,20.44,20.48,4500.0,20.395,20.4249,20.385,20.4249,4500.0
2008-05-13 13:15:00,20.46,20.47,20.44,20.45,2300.0,20.405,20.4149,20.385,20.395,2300.0
2008-05-13 13:20:00,20.45,20.49,20.45,20.46,1300.0,20.395,20.4349,20.395,20.405,1300.0
2008-05-13 13:25:00,20.46,20.48,20.46,20.46,1100.0,20.405,20.4249,20.405,20.405,1100.0
2008-05-13 13:30:00,20.46,20.5,20.46,20.49,2500.0,20.405,20.4448,20.405,20.4349,2500.0
2008-05-13 13:35:00,20.5,20.57,20.5,20.54,2300.0,20.4448,20.5147,20.4448,20.4847,2300.0
2008-05-13 13:40:00,20.53,20.56,20.53,20.56,1100.0,20.4748,20.5047,20.4748,20.5047,1100.0
2008-05-13 13:45:00,20.57,20.59,20.57,20.58,800.0,20.5147,20.5346,20.5147,20.5246,800.0
2008-05-13 13:50:00,20.59,20.59,20.57,20.59,1000.0,20.5346,20.5346,20.5147,20.5346,1000.0
2008-05-13 13:55:00,20.57,20.6,20.57,20.6,600.0,20.5147,20.5446,20.5147,20.5446,600.0
2008-05-13 14:00:00,20.57,20.6,20.57,20.59,500.0,20.5147,20.5446,20.5147,20.5346,500.0
2008-05-13 14:05:00,20.6,20.66,20.6,20.65,2100.0,20.5446,20.6044,20.5446,20.5944,2100.0
2008-05-13 14:10:00,20.64,20.65,20.61,20.61,1500.0,20.5845,20.5944,20.5546,20.5546,1500.0
2008-05-13 14:15:00,20.6,20.6,20.59,20.59,300.0,20.5446,20.5446,20.5346,20.5346,300.0
2008-05-13 14:20:00,20.61,20.61,20.61,20.61,300.0,20.5546,20.5546,20.5546,20.5546,300.0
2008-05-13 14:25:00,20.61,20.61,20.55,20.55,1900.0,20.5546,20.5546,20.4947,20.4947,1900.0
2008-05-13 14:30:00,20.56,20.59,20.55,20.55,4900.0,20.5047,20.5346,20.4947,20.4947,4900.0
2008-05-13 14:35:00,20.54,20.56,20.49,20.56,2400.0,20.4847,20.5047,20.4349,20.5047,2400.0
2008-05-13 14:40:00,20.57,20.58,20.53,20.53,1000.0,20.5147,20.5246,20.4748,20.4748,1000.0
2008-05-13 14:45:00,20.57,20.58,20.55,20.55,1300.0,20.5147,20.5246,20.4947,20.4947,1300.0
2008-05-13 14:50:00,20.56,20.58,20.56,20.56,500.0,20.5047,20.5246,20.5047,20.5047,500.0
2008-05-13 14:55:00,20.58,20.69,20.58,20.68,2300.0,20.5246,20.6343,20.5246,20.6244,2300.0
2008-05-13 15:00:00,20.67,20.75,20.65,20.75,5100.0,20.6144,20.6942,20.5944,20.6942,5100.0
2008-05-13 15:05:00,20.75,20.79,20.65,20.7,6800.0,20.6942,20.7341,20.5944,20.6443,6800.0
2008-05-13 15:10:00,20.72,20.8,20.72,20.76,800.0,20.6643,20.744,20.6643,20.7042,800.0
2008-05-13 15:15:00,20.74,20.74,20.64,20.64,1900.0,20.6842,20.6842,20.5845,20.5845,1900.0
2008-05-13 15:20:00,20.62,20.62,20.54,20.57,3900.0,20.5645,20.5645,20.4847,20.5147,3900.0
2008-05-13 15:25:00,20.57,20.59,20.52,20.53,2500.0,20.5147,20.5346,20.4648,20.4748,2500.0
2008-05-13 15:30:00,20.54,20.58,20.54,20.55,6100.0,20.4847,20.5246,20.4847,20.4947,6100.0
2008-05-13 15:35:00,20.57,20.58,20.52,20.58,5100.0,20.5147,20.5246,20.4648,20.5246,5100.0
2008-05-13 15:40:00,20.58,20.6,20.55,20.6,7700.0,20.5246,20.5446,20.4947,20.5446,7700.0
2008-05-13 15:45:00,20.61,20.65,20.59,20.65,6000.0,20.5546,20.5944,20.5346,20.5944,6000.0
2008-05-13 15:50:00,20.67,20.78,20.67,20.7,21500.0,20.6144,20.7241,20.6144,20.6443,21500.0
2008-05-13 15:55:00,20.7,20.75,20.7,20.72,10000.0,20.6443,20.6942,20.6443,20.6643,10000.0
2008-05-14 09:30:00,20.85,20.85,20.54,20.6,8000.0,20.7939,20.7939,20.4847,20.5446,8000.0
2008-05-14 09:35:00,20.64,20.69,20.52,20.56,3600.0,20.5845,20.6343,20.4648,20.5047,3600.0
2008-05-14 09:40:00,20.58,20.72,20.56,20.72,3400.0,20.5246,20.6643,20.5047,20.6643,3400.0
2008-05-14 09:45:00,20.72,20.72,20.6,20.66,3300.0,20.6643,20.6643,20.5446,20.6044,3300.0
2008-05-14 09:50:00,20.71,20.72,20.68,20.69,1700.0,20.6543,20.6643,20.6244,20.6343,1700.0
2008-05-14 09:55:00,20.66,20.73,20.6,20.72,1700.0,20.6044,20.6742,20.5446,20.6643,1700.0
2008-05-14 10:00:00,20.74,20.81,20.74,20.8,3600.0,20.6842,20.754,20.6842,20.744,3600.0
2008-05-14 10:05:00,20.81,20.81,20.72,20.72,1900.0,20.754,20.754,20.6643,20.6643,1900.0
2008-05-14 10:10:00,20.74,20.74,20.63,20.63,3200.0,20.6842,20.6842,20.5745,20.5745,3200.0
2008-05-14 10:15:00,20.6,20.61,20.56,20.56,2400.0,20.5446,20.5546,20.5047,20.5047,2400.0
2008-05-14 10:20:00,20.57,20.57,20.5,20.55,2700.0,20.5147,20.5147,20.4448,20.4947,2700.0
2008-05-14 10:25:00,20.56,20.61,20.56,20.58,5500.0,20.5047,20.5546,20.5047,20.5246,5500.0
2008-05-14 10:30:00,20.59,20.78,20.59,20.75,13100.0,20.5346,20.7241,20.5346,20.6942,13100.0
2008-05-14 10:35:00,20.74,20.82,20.72,20.81,9900.0,20.6842,20.764,20.6643,20.754,9900.0
2008-05-14 10:40:00,20.8,20.81,20.77,20.8,3700.0,20.744,20.754,20.7141,20.744,3700.0
2008-05-14 10:45:00,20.81,20.81,20.78,20.78,3600.0,20.754,20.754,20.7241,20.7241,3600.0
2008-05-14 10:50:00,20.79,20.85,20.78,20.83,13500.0,20.7341,20.7939,20.7241,20.774,13500.0
2008-05-14 10:55:00,20.85,20.89,20.83,20.89,4500.0,20.7939,20.8338,20.774,20.8338,4500.0
2008-05-14 11:00:00,20.88,20.94,20.86,20.93,2800.0,20.8238,20.8837,20.8039,20.8737,2800.0
2008-05-14 11:05:00,20.93,21.05,20.93,21.0,7800.0,20.8737,20.9934,20.8737,20.9435,7800.0
2008-05-14 11:10:00,20.99,21.05,20.99,21.02,2900.0,20.9335,20.9934,20.9335,20.9635,2900.0
2008-05-14 11:15:00,21.03,21.15,21.02,21.11,11000.0,20.9734,21.0931,20.9635,21.0532,11000.0
2008-05-14 11:20:00,21.1,21.11,21.06,21.06,8200.0,21.0432,21.0532,21.0033,21.0033,8200.0
2008-05-14 11:25:00,21.06,21.08,21.02,21.03,4100.0,21.0033,21.0233,20.9635,20.9734,4100.0
2008-05-14 11:30:00,21.04,21.06,21.03,21.05,4100.0,20.9834,21.0033,20.9734,20.9934,4100.0
2008-05-14 11:35:00,21.04,21.08,21.03,21.06,4500.0,20.9834,21.0233,20.9734,21.0033,4500.0
2008-05-14 11:40:00,21.06,21.1,21.03,21.1,4400.0,21.0033,21.0432,20.9734,21.0432,4400.0
2008-05-14 11:45:00,21.13,21.16,21.12,21.15,6500.0,21.0732,21.1031,21.0632,21.0931,6500.0
2008-05-14 11:50:00,21.16,21.16,21.07,21.1,8500.0,21.1031,21.1031,21.0133,21.0432,8500.0
2008-05-14 11:55:00,21.11,21.17,21.1,21.17,3900.0,21.0532,21.113,21.0432,21.113,3900.0
2008-05-14 12:00:00,21.16,21.16,21.14,21.16,4000.0,21.1031,21.1031,21.0831,21.1031,4000.0
2008-05-14 12:05:00,21.16,21.17,21.14,21.16,6100.0,21.1031,21.113,21.0831,21.1031,6100.0
2008-05-14 12:10:00,21.16,21.18,21.16,21.18,2900.0,21.1031,21.123,21.1031,21.123,2900.0
2008-05-14 12:15:00,21.16,21.16,21.12,21.12,5300.0,21.1031,21.1031,21.0632,21.0632,5300.0
2008-05-14 12:20:00,21.1,21.1,21.05,21.05,2100.0,21.0432,21.0432,20.9934,20.9934,2100.0
2008-05-14 12:25:00,21.05,21.12,21.05,21.12,3900.0,20.9934,21.0632,20.9934,21.0632,3900.0
2008-05-14 12:30:00,21.09,21.12,21.09,21.12,2200.0,21.0333,21.0632,21.0333,21.0632,2200.0
2008-05-14 12:35:00,21.12,21.12,21.04,21.04,2300.0,21.0632,21.0632,20.9834,20.9834,2300.0
2008-05-14 12:40:00,21.05,21.11,21.04,21.11,7000.0,20.9934,21.0532,20.9834,21.0532,7000.0
2008-05-14 12:45:00,21.09,21.09,21.06,21.06,400.0,21.0333,21.0333,21.0033,21.0033,400.0
2008-05-14 12:50:00,21.07,21.08,20.99,20.99,2400.0,21.0133,21.0233,20.9335,20.9335,2400.0
2008-05-14 12:55:00,20.98,21.04,20.96,21.04,3500.0,20.9236,20.9834,20.9036,20.9834,3500.0
2008-05-14 13:00:00,21.05,21.16,21.05,21.16,6900.0,20.9934,21.1031,20.9934,21.1031,6900.0
2008-05-14 13:05:00,21.15,21.17,21.14,21.15,1900.0,21.0931,21.113,21.0831,21.0931,1900.0
2008-05-14 13:10:00,21.16,21.21,21.16,21.21,3300.0,21.1031,21.1529,21.1031,21.1529,3300.0
2008-05-14 13:15:00,21.21,21.23,21.21,21.23,2500.0,21.1529,21.1729,21.1529,21.1729,2500.0
2008-05-14 13:20:00,21.22,21.23,21.21,21.23,3400.0,21.1629,21.1729,21.1529,21.1729,3400.0
2008-05-14 13:25:00,21.22,21.29,21.22,21.29,4300.0,21.1629,21.2327,21.1629,21.2327,4300.0
2008-05-14 13:30:00,21.3,21.31,21.27,21.31,3500.0,21.2427,21.2527,21.2128,21.2527,3500.0
2008-05-14 13:35:00,21.32,21.35,21.3,21.35,4400.0,21.2626,21.2926,21.2427,21.2926,4400.0
2008-05-14 13:40:00,21.34,21.35,21.34,21.34,1600.0,21.2826,21.2926,21.2826,21.2826,1600.0
2008-05-14 13:45:00,21.35,21.43,21.34,21.43,4200.0,21.2926,21.3723,21.2826,21.3723,4200.0
2008-05-14 13:50:00,21.43,21.43,21.38,21.4,3500.0,21.3723,21.3723,21.3225,21.3424,3500.0
2008-05-14 13:55:00,21.38,21.4,21.38,21.39,800.0,21.3225,21.3424,21.3225,21.3325,800.0
2008-05-14 14:00:00,21.39,21.42,21.37,21.39,58000.0,21.3325,21.3624,21.3125,21.3325,58000.0
2008-05-14 14:05:00,21.41,21.43,21.4,21.4,1800.0,21.3524,21.3723,21.3424,21.3424,1800.0
2008-05-14 14:10:00,21.42,21.42,21.39,21.41,2600.0,21.3624,21.3624,21.3325,21.3524,2600.0
2008-05-14 14:15:00,21.42,21.46,21.41,21.44,3000.0,21.3624,21.4023,21.3524,21.3823,3000.0
2008-05-14 14:20:00,21.42,21.43,21.39,21.43,3500.0,21.3624,21.3723,21.3325,21.3723,3500.0
2008-05-14 14:25:00,21.44,21.44,21.4,21.41,2700.0,21.3823,21.3823,21.3424,21.3524,2700.0
2008-05-14 14:30:00,21.42,21.47,21.42,21.45,4800.0,21.3624,21.4122,21.3624,21.3923,4800.0
2008-05-14 14:35:00,21.45,21.45,21.36,21.36,3600.0,21.3923,21.3923,21.3025,21.3025,3600.0
2008-05-14 14:40:00,21.34,21.38,21.33,21.38,3700.0,21.2826,21.3225,21.2726,21.3225,3700.0
2008-05-14 14:45:00,21.36,21.39,21.32,21.32,2400.0,21.3025,21.3325,21.2626,21.2626,2400.0
2008-05-14 14:50:00,21.31,21.31,21.25,21.3,2500.0,21.2527,21.2527,21.1928,21.2427,2500.0
2008-05-14 14:55:00,21.29,21.35,21.29,21.33,6400.0,21.2327,21.2926,21.2327,21.2726,6400.0
2008-05-14 15:00:00,21.33,21.34,21.27,21.27,32000.0,21.2726,21.2826,21.2128,21.2128,32000.0
2008-05-14 15:05:00,21.27,21.28,21.02,21.02,11300.0,21.2128,21.2228,20.9635,20.9635,11300.0
2008-05-14 15:10:00,21.02,21.09,21.02,21.04,4700.0,20.9635,21.0333,20.9635,20.9834,4700.0
2008-05-14 15:15:00,21.04,21.07,21.04,21.04,1600.0,20.9834,21.0133,20.9834,20.9834,1600.0
2008-05-14 15:20:00,21.07,21.1,20.91,20.91,8100.0,21.0133,21.0432,20.8537,20.8537,8100.0
2008-05-14 15:25:00,20.93,20.98,20.93,20.98,4100.0,20.8737,20.9236,20.8737,20.9236,4100.0
2008-05-14 15:30:00,20.98,21.03,20.93,20.98,5900.0,20.9236,20.9734,20.8737,20.9236,5900.0
2008-05-14 15:35:00,20.97,20.98,20.83,20.92,7400.0,20.9136,20.9236,20.774,20.8637,7400.0
2008-05-14 15:40:00,20.93,20.95,20.79,20.79,6000.0,20.8737,20.8936,20.7341,20.7341,6000.0
2008-05-14 15:45:00,20.78,20.82,20.76,20.82,9200.0,20.7241,20.764,20.7042,20.764,9200.0
2008-05-14 15:50:00,20.81,20.85,20.76,20.85,6900.0,20.754,20.7939,20.7042,20.7939,6900.0
2008-05-14 15:55:00,20.85,20.91,20.79,20.79,19500.0,20.7939,20.8537,20.7341,20.7341,19500.0
2008-05-15 09:30:00,20.73,20.85,20.61,20.78,4700.0,20.6742,20.7939,20.5546,20.7241,4700.0
2008-05-15 09:35:00,20.63,20.63,20.49,20.63,4600.0,20.5745,20.5745,20.4349,20.5745,4600.0
2008-05-15 09:40:00,20.63,20.82,20.63,20.78,4300.0,20.5745,20.764,20.5745,20.7241,4300.0
2008-05-15 09:45:00,20.77,20.82,20.64,20.82,4800.0,20.7141,20.764,20.5845,20.764,4800.0
2008-05-15 09:50:00,20.81,20.85,20.65,20.73,17200.0,20.754,20.7939,20.5944,20.6742,17200.0
2008-05-15 09:55:00,20.66,20.75,20.65,20.72,3300.0,20.6044,20.6942,20.5944,20.6643,3300.0
2008-05-15 10:00:00,20.75,20.78,20.64,20.7,3800.0,20.6942,20.7241,20.5845,20.6443,3800.0
2008-05-15 10:05:00,20.71,20.75,20.7,20.74,1300.0,20.6543,20.6942,20.6443,20.6842,1300.0
2008-05-15 10:10:00,20.75,20.76,20.73,20.74,2800.0,20.6942,20.7042,20.6742,20.6842,2800.0
2008-05-15 10:15:00,20.74,20.79,20.74,20.77,12800.0,20.6842,20.7341,20.6842,20.7141,12800.0
2008-05-15 10:20:00,20.79,20.81,20.77,20.77,4900.0,20.7341,20.754,20.7141,20.7141,4900.0
2008-05-15 10:25:00,20.73,20.74,20.7,20.7,2700.0,20.6742,20.6842,20.6443,20.6443,2700.0
2008-05-15 10:30:00,20.7,20.75,20.7,20.73,2600.0,20.6443,20.6942,20.6443,20.6742,2600.0
2008-05-15 10:35:00,20.75,20.75,20.62,20.66,4700.0,20.6942,20.6942,20.5645,20.6044,4700.0
2008-05-15 10:40:00,20.64,20.66,20.62,20.62,1600.0,20.5845,20.6044,20.5645,20.5645,1600.0
2008-05-15 10:45:00,20.65,20.68,20.65,20.68,600.0,20.5944,20.6244,20.5944,20.6244,600.0
2008-05-15 10:50:00,20.66,20.67,20.66,20.66,1900.0,20.6044,20.6144,20.6044,20.6044,1900.0
2008-05-15 10:55:00,20.66,20.68,20.66,20.66,600.0,20.6044,20.6244,20.6044,20.6044,600.0
2008-05-15 11:00:00,20.66,20.66,20.63,20.64,2000.0,20.6044,20.6044,20.5745,20.5845,2000.0
2008-05-15 11:05:00,20.64,20.64,20.58,20.58,3200.0,20.5845,20.5845,20.5246,20.5246,3200.0
2008-05-15 11:10:00,20.55,20.57,20.51,20.53,2500.0,20.4947,20.5147,20.4548,20.4748,2500.0
2008-05-15 11:15:00,20.51,20.51,20.36,20.42,8000.0,20.4548,20.4548,20.3052,20.3651,8000.0
2008-05-15 11:20:00,20.38,20.49,20.38,20.48,3700.0,20.3252,20.4349,20.3252,20.4249,3700.0
2008-05-15 11:25:00,20.48,20.48,20.4,20.44,2700.0,20.4249,20.4249,20.3451,20.385,2700.0
2008-05-15 11:30:00,20.45,20.47,20.41,20.46,2100.0,20.395,20.4149,20.3551,20.405,2100.0
2008-05-15 11:35:00,20.46,20.46,20.43,20.43,1200.0,20.405,20.405,20.375,20.375,1200.0
2008-05-15 11:40:00,20.44,20.44,20.42,20.42,1300.0,20.385,20.385,20.3651,20.3651,1300.0
2008-05-15 11:45:00,20.43,20.45,20.4,20.43,8400.0,20.375,20.395,20.3451,20.375,8400.0
2008-05-15 11:50:00,20.43,20.47,20.43,20.47,1900.0,20.375,20.4149,20.375,20.4149,1900.0
2008-05-15 11:55:00,20.48,20.48,20.46,20.47,700.0,20.4249,20.4249,20.405,20.4149,700.0
2008-05-15 12:00:00,20.47,20.47,20.45,20.45,4700.0,20.4149,20.4149,20.395,20.395,4700.0
2008-05-15 12:05:00,20.46,20.46,20.44,20.44,8600.0,20.405,20.405,20.385,20.385,8600.0
2008-05-15 12:10:00,20.46,20.46,20.4,20.4,8300.0,20.405,20.405,20.3451,20.3451,8300.0
2008-05-15 12:15:00,20.39,20.4,20.37,20.39,1700.0,20.3351,20.3451,20.3152,20.3351,1700.0
2008-05-15 12:20:00,20.38,20.38,20.31,20.33,12500.0,20.3252,20.3252,20.2554,20.2753,12500.0
2008-05-15 12:25:00,20.36,20.38,20.34,20.37,2700.0,20.3052,20.3252,20.2853,20.3152,2700.0
2008-05-15 12:30:00,20.37,20.42,20.37,20.4,6600.0,20.3152,20.3651,20.3152,20.3451,6600.0
2008-05-15 12:35:00,20.4,20.41,20.39,20.4,1900.0,20.3451,20.3551,20.3351,20.3451,1900.0
2008-05-15 12:40:00,20.41,20.41,20.4,20.41,1900.0,20.3551,20.3551,20.3451,20.3551,1900.0
2008-05-15 12:45:00,20.41,20.41,20.38,20.38,6900.0,20.3551,20.3551,20.3252,20.3252,6900.0
2008-05-15 12:50:00,20.35,20.37,20.34,20.35,4200.0,20.2953,20.3152,20.2853,20.2953,4200.0
2008-05-15 12:55:00,20.35,20.35,20.34,20.35,900.0,20.2953,20.2953,20.2853,20.2953,900.0
2008-05-15 13:00:00,20.34,20.44,20.33,20.43,4200.0,20.2853,20.385,20.2753,20.375,4200.0
2008-05-15 13:05:00,20.44,20.44,20.44,20.44,100.0,20.385,20.385,20.385,20.385,100.0
2008-05-15 13:10:00,20.44,20.44,20.41,20.41,2000.0,20.385,20.385,20.3551,20.3551,2000.0
2008-05-15 13:15:00,20.42,20.43,20.42,20.43,900.0,20.3651,20.375,20.3651,20.375,900.0
2008-05-15 13:20:00,20.42,20.42,20.39,20.39,2600.0,20.3651,20.3651,20.3351,20.3351,2600.0
2008-05-15 13:25:00,20.39,20.45,20.39,20.45,6500.0,20.3351,20.395,20.3351,20.395,6500.0
2008-05-15 13:30:00,20.45,20.48,20.45,20.47,1600.0,20.395,20.4249,20.395,20.4149,1600.0
2008-05-15 13:35:00,20.46,20.46,20.45,20.45,400.0,20.405,20.405,20.395,20.395,400.0
2008-05-15 13:40:00,20.44,20.44,20.42,20.42,300.0,20.385,20.385,20.3651,20.3651,300.0
2008-05-15 13:45:00,20.42,20.45,20.42,20.44,4600.0,20.3651,20.395,20.3651,20.385,4600.0
2008-05-15 13:50:00,20.43,20.44,20.41,20.42,1200.0,20.375,20.385,20.3551,20.3651,1200.0
2008-05-15 13:55:00,20.41,20.43,20.41,20.41,3700.0,20.3551,20.375,20.3551,20.3551,3700.0
2008-05-15 14:00:00,20.41,20.41,20.4,20.41,3900.0,20.3551,20.3551,20.3451,20.3551,3900.0
2008-05-15 14:05:00,20.41,20.41,20.39,20.4,6300.0,20.3551,20.3551,20.3351,20.3451,6300.0
2008-05-15 14:10:00,20.4,20.42,20.4,20.42,6600.0,20.3451,20.3651,20.3451,20.3651,6600.0
2008-05-15 14:15:00,20.42,20.43,20.4,20.41,4600.0,20.3651,20.375,20.3451,20.3551,4600.0
2008-05-15 14:20:00,20.39,20.4,20.35,20.35,4500.0,20.3351,20.3451,20.2953,20.2953,4500.0
2008-05-15 14:25:00,20.36,20.38,20.34,20.36,8000.0,20.3052,20.3252,20.2853,20.3052,8000.0
2008-05-15 14:30:00,20.35,20.37,20.33,20.35,2100.0,20.2953,20.3152,20.2753,20.2953,2100.0
2008-05-15 14:35:00,20.32,20.33,20.29,20.31,5600.0,20.2653,20.2753,20.2354,20.2554,5600.0
2008-05-15 14:40:00,20.34,20.42,20.32,20.42,6400.0,20.2853,20.3651,20.2653,20.3651,6400.0
2008-05-15 14:45:00,20.41,20.41,20.29,20.29,4900.0,20.3551,20.3551,20.2354,20.2354,4900.0
2008-05-15 14:50:00,20.29,20.32,20.28,20.32,2400.0,20.2354,20.2653,20.2254,20.2653,2400.0
2008-05-15 14:55:00,20.32,20.36,20.32,20.32,5500.0,20.2653,20.3052,20.2653,20.2653,5500.0
2008-05-15 15:00:00,20.34,20.34,20.31,20.34,7600.0,20.2853,20.2853,20.2554,20.2853,7600.0
2008-05-15 15:05:00,20.32,20.38,20.32,20.38,4700.0,20.2653,20.3252,20.2653,20.3252,4700.0
2008-05-15 15:10:00,20.37,20.41,20.37,20.41,11800.0,20.3152,20.3551,20.3152,20.3551,11800.0
2008-05-15 15:15:00,20.43,20.49,20.43,20.47,3200.0,20.375,20.4349,20.375,20.4149,3200.0
2008-05-15 15:20:00,20.47,20.48,20.43,20.44,9100.0,20.4149,20.4249,20.375,20.385,9100.0
2008-05-15 15:25:00,20.47,20.47,20.4,20.46,19600.0,20.4149,20.4149,20.3451,20.405,19600.0
2008-05-15 15:30:00,20.45,20.48,20.4,20.41,5800.0,20.395,20.4249,20.3451,20.3551,5800.0
2008-05-15 15:35:00,20.38,20.42,20.28,20.41,10800.0,20.3252,20.3651,20.2254,20.3551,10800.0
2008-05-15 15:40:00,20.42,20.54,20.41,20.49,16200.0,20.3651,20.4847,20.3551,20.4349,16200.0
2008-05-15 15:45:00,20.5,20.61,20.49,20.58,16900.0,20.4448,20.5546,20.4349,20.5246,16900.0
2008-05-15 15:50:00,20.56,20.64,20.51,20.6,30000.0,20.5047,20.5845,20.4548,20.5446,30000.0
2008-05-15 15:55:00,20.57,20.69,20.57,20.61,61300.0,20.5147,20.6343,20.5147,20.5546,61300.0
2008-05-16 09:30:00,20.69,20.69,20.29,20.3,60700.0,20.6343,20.6343,20.2354,20.2454,60700.0
2008-05-16 09:35:00,20.37,20.55,20.36,20.51,5600.0,20.3152,20.4947,20.3052,20.4548,5600.0
2008-05-16 09:40:00,20.47,20.47,20.14,20.15,12500.0,20.4149,20.4149,20.0858,20.0958,12500.0
2008-05-16 09:45:00,20.13,20.22,20.12,20.21,5300.0,20.0758,20.1656,20.0659,20.1556,5300.0
2008-05-16 09:50:00,20.2,20.47,20.2,20.44,6800.0,20.1457,20.4149,20.1457,20.385,6800.0
2008-05-16 09:55:00,20.46,20.46,20.35,20.41,5200.0,20.405,20.405,20.2953,20.3551,5200.0
2008-05-16 10:00:00,20.38,20.4,20.28,20.35,6400.0,20.3252,20.3451,20.2254,20.2953,6400.0
2008-05-16 10:05:00,20.37,20.38,20.32,20.33,6300.0,20.3152,20.3252,20.2653,20.2753,6300.0
2008-05-16 10:10:00,20.33,20.38,20.33,20.38,1800.0,20.2753,20.3252,20.2753,20.3252,1800.0
2008-05-16 10:15:00,20.39,20.39,20.3,20.31,5300.0,20.3351,20.3351,20.2454,20.2554,5300.0
2008-05-16 10:20:00,20.31,20.31,20.19,20.21,1600.0,20.2554,20.2554,20.1357,20.1556,1600.0
2008-05-16 10:25:00,20.22,20.23,20.21,20.21,2200.0,20.1656,20.1756,20.1556,20.1556,2200.0
2008-05-16 10:30:00,20.22,20.27,20.22,20.27,2000.0,20.1656,20.2155,20.1656,20.2155,2000.0
2008-05-16 10:35:00,20.28,20.32,20.22,20.22,5000.0,20.2254,20.2653,20.1656,20.1656,5000.0
2008-05-16 10:40:00,20.24,20.31,20.22,20.31,2700.0,20.1855,20.2554,20.1656,20.2554,2700.0
2008-05-16 10:45:00,20.32,20.45,20.32,20.39,4800.0,20.2653,20.395,20.2653,20.3351,4800.0
2008-05-16 10:50:00,20.36,20.37,20.17,20.18,4100.0,20.3052,20.3152,20.1157,20.1257,4100.0
2008-05-16 10:55:00,20.16,20.18,20.12,20.13,6500.0,20.1058,20.1257,20.0659,20.0758,6500.0
2008-05-16 11:00:00,20.13,20.13,20.06,20.07,11200.0,20.0758,20.0758,20.006,20.016,11200.0
2008-05-16 11:05:00,20.07,20.08,20.01,20.01,16500.0,20.016,20.026,19.9562,19.9562,16500.0
2008-05-16 11:10:00,20.0,20.02,19.9,19.91,16000.0,19.9462,19.9661,19.8465,19.8564,16000.0
2008-05-16 11:15:00,19.91,19.91,19.82,19.82,18700.0,19.8564,19.8564,19.7667,19.7667,18700.0
2008-05-16 11:20:00,19.82,19.9,19.82,19.87,8800.0,19.7667,19.8465,19.7667,19.8165,8800.0
2008-05-16 11:25:00,19.88,20.08,19.88,20.03,12500.0,19.8265,20.026,19.8265,19.9761,12500.0
2008-05-16 11:30:00,20.02,20.08,20.02,20.08,3600.0,19.9661,20.026,19.9661,20.026,3600.0
2008-05-16 11:35:00,20.09,20.15,20.09,20.15,3500.0,20.036,20.0958,20.036,20.0958,3500.0
2008-05-16 11:40:00,20.15,20.2,20.15,20.2,4600.0,20.0958,20.1457,20.0958,20.1457,4600.0
2008-05-16 11:45:00,20.2,20.2,20.17,20.19,4400.0,20.1457,20.1457,20.1157,20.1357,4400.0
2008-05-16 11:50:00,20.2,20.2,20.2,20.2,700.0,20.1457,20.1457,20.1457,20.1457,700.0
2008-05-16 11:55:00,20.2,20.24,20.2,20.23,5100.0,20.1457,20.1855,20.1457,20.1756,5100.0
2008-05-16 12:00:00,20.22,20.22,20.01,20.02,6900.0,20.1656,20.1656,19.9562,19.9661,6900.0
2008-05-16 12:05:00,20.02,20.02,19.94,19.97,5700.0,19.9661,19.9661,19.8864,19.9163,5700.0
2008-05-16 12:10:00,19.97,20.05,19.97,20.02,6100.0,19.9163,19.9961,19.9163,19.9661,6100.0
2008-05-16 12:15:00,20.04,20.14,20.04,20.14,2700.0,19.9861,20.0858,19.9861,20.0858,2700.0
2008-05-16 12:20:00,20.14,20.16,20.1,20.12,3400.0,20.0858,20.1058,20.0459,20.0659,3400.0
2008-05-16 12:25:00,20.11,20.15,20.08,20.15,2500.0,20.0559,20.0958,20.026,20.0958,2500.0
2008-05-16 12:30:00,20.15,20.22,20.14,20.16,5300.0,20.0958,20.1656,20.0858,20.1058,5300.0
2008-05-16 12:35:00,20.16,20.21,20.16,20.19,3300.0,20.1058,20.1556,20.1058,20.1357,3300.0
2008-05-16 12:40:00,20.2,20.22,20.19,20.22,5600.0,20.1457,20.1656,20.1357,20.1656,5600.0
2008-05-16 12:45:00,20.23,20.24,20.1,20.11,6600.0,20.1756,20.1855,20.0459,20.0559,6600.0
2008-05-16 12:50:00,20.11,20.12,20.05,20.07,7100.0,20.0559,20.0659,19.9961,20.016,7100.0
2008-05-16 12:55:00,20.07,20.08,20.06,20.07,3300.0,20.016,20.026,20.006,20.016,3300.0
2008-05-16 13:00:00,20.08,20.11,20.08,20.09,3400.0,20.026,20.0559,20.026,20.036,3400.0
2008-05-16 13:05:00,20.1,20.12,20.1,20.11,3900.0,20.0459,20.0659,20.0459,20.0559,3900.0
2008-05-16 13:10:00,20.11,20.11,20.02,20.04,3000.0,20.0559,20.0559,19.9661,19.9861,3000.0
2008-05-16 13:15:00,20.03,20.07,20.02,20.07,2600.0,19.9761,20.016,19.9661,20.016,2600.0
2008-05-16 13:20:00,20.07,20.12,20.07,20.11,5100.0,20.016,20.0659,20.016,20.0559,5100.0
2008-05-16 13:25:00,20.1,20.1,20.08,20.1,1000.0,20.0459,20.0459,20.026,20.0459,1000.0
2008-05-16 13:30:00,20.1,20.1,20.01,20.01,15800.0,20.0459,20.0459,19.9562,19.9562,15800.0
2008-05-16 13:35:00,20.01,20.07,19.99,20.04,25800.0,19.9562,20.016,19.9362,19.9861,25800.0
2008-05-16 13:40:00,20.04,20.04,19.99,20.01,15200.0,19.9861,19.9861,19.9362,19.9562,15200.0
2008-05-16 13:45:00,20.0,20.07,19.99,20.06,3000.0,19.9462,20.016,19.9362,20.006,3000.0
2008-05-16 13:50:00,20.08,20.1,20.08,20.08,2500.0,20.026,20.0459,20.026,20.026,2500.0
2008-05-16 13:55:00,20.1,20.18,20.1,20.13,5500.0,20.0459,20.1257,20.0459,20.0758,5500.0
2008-05-16 14:00:00,20.12,20.13,20.01,20.02,22200.0,20.0659,20.0758,19.9562,19.9661,22200.0
2008-05-16 14:05:00,20.02,20.06,20.02,20.06,6900.0,19.9661,20.006,19.9661,20.006,6900.0
2008-05-16 14:10:00,20.07,20.13,20.06,20.07,14400.0,20.016,20.0758,20.006,20.016,14400.0
2008-05-16 14:15:00,20.07,20.07,19.98,20.02,12900.0,20.016,20.016,19.9262,19.9661,12900.0
2008-05-16 14:20:00,20.02,20.07,20.0,20.01,9500.0,19.9661,20.016,19.9462,19.9562,9500.0
2008-05-16 14:25:00,20.02,20.04,20.01,20.04,6200.0,19.9661,19.9861,19.9562,19.9861,6200.0
2008-05-16 14:30:00,20.06,20.08,20.05,20.07,9500.0,20.006,20.026,19.9961,20.016,9500.0
2008-05-16 14:35:00,20.06,20.06,20.0,20.01,8900.0,20.006,20.006,19.9462,19.9562,8900.0
2008-05-16 14:40:00,20.01,20.01,20.0,20.01,2800.0,19.9562,19.9562,19.9462,19.9562,2800.0
2008-05-16 14:45:00,20.02,20.05,20.01,20.04,8600.0,19.9661,19.9961,19.9562,19.9861,8600.0
2008-05-16 14:50:00,20.05,20.09,20.05,20.09,19000.0,19.9961,20.036,19.9961,20.036,19000.0
2008-05-16 14:55:00,20.08,20.1,20.0,20.08,23700.0,20.026,20.0459,19.9462,20.026,23700.0
2008-05-16 15:00:00,20.08,20.1,20.07,20.1,5100.0,20.026,20.0459,20.016,20.0459,5100.0
2008-05-16 15:05:00,20.1,20.24,20.1,20.24,11100.0,20.0459,20.1855,20.0459,20.1855,11100.0
2008-05-16 15:10:00,20.25,20.32,20.25,20.29,9700.0,20.1955,20.2653,20.1955,20.2354,9700.0
2008-05-16 15:15:00,20.29,20.31,20.28,20.31,8800.0,20.2354,20.2554,20.2254,20.2554,8800.0
2008-05-16 15:20:00,20.3,20.31,20.26,20.26,9100.0,20.2454,20.2554,20.2055,20.2055,9100.0
2008-05-16 15:25:00,20.27,20.29,20.22,20.23,11500.0,20.2155,20.2354,20.1656,20.1756,11500.0
2008-05-16 15:30:00,20.23,20.24,20.15,20.16,7800.0,20.1756,20.1855,20.0958,20.1058,7800.0
2008-05-16 15:35:00,20.17,20.26,20.17,20.26,10300.0,20.1157,20.2055,20.1157,20.2055,10300.0
2008-05-16 15:40:00,20.27,20.28,20.22,20.26,14500.0,20.2155,20.2254,20.1656,20.2055,14500.0
2008-05-16 15:45:00,20.26,20.32,20.24,20.3,16300.0,20.2055,20.2653,20.1855,20.2454,16300.0
2008-05-16 15:50:00,20.3,20.33,20.25,20.33,21700.0,20.2454,20.2753,20.1955,20.2753,21700.0
2008-05-16 15:55:00,20.32,20.34,20.23,20.25,49200.0,20.2653,20.2853,20.1756,20.1955,49200.0
2008-05-19 09:30:00,20.21,20.25,20.05,20.19,11100.0,20.1556,20.1955,19.9961,20.1357,11100.0
2008-05-19 09:35:00,20.22,20.24,20.17,20.21,7200.0,20.1656,20.1855,20.1157,20.1556,7200.0
2008-05-19 09:40:00,20.23,20.23,20.08,20.15,10700.0,20.1756,20.1756,20.026,20.0958,10700.0
2008-05-19 09:45:00,20.18,20.24,20.16,20.19,4000.0,20.1257,20.1855,20.1058,20.1357,4000.0
2008-05-19 09:50:00,20.2,20.24,20.19,20.2,4800.0,20.1457,20.1855,20.1357,20.1457,4800.0
2008-05-19 09:55:00,20.2,20.23,20.2,20.2,2300.0,20.1457,20.1756,20.1457,20.1457,2300.0
2008-05-19 10:00:00,20.21,20.41,20.2,20.38,12900.0,20.1556,20.3551,20.1457,20.3252,12900.0
2008-05-19 10:05:00,20.38,20.4,20.35,20.38,5700.0,20.3252,20.3451,20.2953,20.3252,5700.0
2008-05-19 10:10:00,20.38,20.38,20.34,20.36,4500.0,20.3252,20.3252,20.2853,20.3052,4500.0
2008-05-19 10:15:00,20.36,20.37,20.29,20.29,4500.0,20.3052,20.3152,20.2354,20.2354,4500.0
2008-05-19 10:20:00,20.3,20.32,20.28,20.29,1800.0,20.2454,20.2653,20.2254,20.2354,1800.0
2008-05-19 10:25:00,20.3,20.32,20.27,20.27,1100.0,20.2454,20.2653,20.2155,20.2155,1100.0
2008-05-19 10:30:00,20.28,20.28,20.26,20.27,1100.0,20.2254,20.2254,20.2055,20.2155,1100.0
2008-05-19 10:35:00,20.27,20.39,20.27,20.39,4600.0,20.2155,20.3351,20.2155,20.3351,4600.0
2008-05-19 10:40:00,20.36,20.38,20.34,20.34,2900.0,20.3052,20.3252,20.2853,20.2853,2900.0
2008-05-19 10:45:00,20.35,20.37,20.34,20.37,1100.0,20.2953,20.3152,20.2853,20.3152,1100.0
2008-05-19 10:50:00,20.37,20.37,20.3,20.32,3800.0,20.3152,20.3152,20.2454,20.2653,3800.0
2008-05-19 10:55:00,20.28,20.29,20.27,20.27,1300.0,20.2254,20.2354,20.2155,20.2155,1300.0
2008-05-19 11:00:00,20.27,20.32,20.25,20.32,5600.0,20.2155,20.2653,20.1955,20.2653,5600.0
2008-05-19 11:05:00,20.38,20.38,20.33,20.33,1500.0,20.3252,20.3252,20.2753,20.2753,1500.0
2008-05-19 11:10:00,20.35,20.35,20.3,20.34,2900.0,20.2953,20.2953,20.2454,20.2853,2900.0
2008-05-19 11:15:00,20.32,20.37,20.3,20.37,5700.0,20.2653,20.3152,20.2454,20.3152,5700.0
2008-05-19 11:20:00,20.39,20.55,20.39,20.54,6900.0,20.3351,20.4947,20.3351,20.4847,6900.0
2008-05-19 11:25:00,20.55,20.6,20.54,20.6,3600.0,20.4947,20.5446,20.4847,20.5446,3600.0
2008-05-19 11:30:00,20.59,20.6,20.5,20.59,16700.0,20.5346,20.5446,20.4448,20.5346,16700.0
2008-05-19 11:35:00,20.59,20.61,20.49,20.58,13600.0,20.5346,20.5546,20.4349,20.5246,13600.0
2008-05-19 11:40:00,20.62,20.76,20.62,20.75,6300.0,20.5645,20.7042,20.5645,20.6942,6300.0
2008-05-19 11:45:00,20.75,20.75,20.72,20.74,2300.0,20.6942,20.6942,20.6643,20.6842,2300.0
2008-05-19 11:50:00,20.75,20.76,20.74,20.76,3200.0,20.6942,20.7042,20.6842,20.7042,3200.0
2008-05-19 11:55:00,20.76,20.89,20.76,20.86,7700.0,20.7042,20.8338,20.7042,20.8039,7700.0
2008-05-19 12:00:00,20.87,20.87,20.84,20.87,2900.0,20.8139,20.8139,20.7839,20.8139,2900.0
2008-05-19 12:05:00,20.87,20.92,20.86,20.9,5400.0,20.8139,20.8637,20.8039,20.8438,5400.0
2008-05-19 12:10:00,20.92,20.97,20.91,20.96,3100.0,20.8637,20.9136,20.8537,20.9036,3100.0
2008-05-19 12:15:00,20.97,20.97,20.94,20.97,2500.0,20.9136,20.9136,20.8837,20.9136,2500.0
2008-05-19 12:20:00,20.96,20.96,20.92,20.92,4800.0,20.9036,20.9036,20.8637,20.8637,4800.0
2008-05-19 12:25:00,20.91,20.91,20.83,20.85,2500.0,20.8537,20.8537,20.774,20.7939,2500.0
2008-05-19 12:30:00,20.85,20.86,20.82,20.86,2600.0,20.7939,20.8039,20.764,20.8039,2600.0
2008-05-19 12:35:00,20.85,20.86,20.76,20.76,3300.0,20.7939,20.8039,20.7042,20.7042,3300.0
2008-05-19 12:40:00,20.75,20.75,20.58,20.63,11400.0,20.6942,20.6942,20.5246,20.5745,11400.0
2008-05-19 12:45:00,20.66,20.67,20.65,20.66,1000.0,20.6044,20.6144,20.5944,20.6044,1000.0
2008-05-19 12:50:00,20.66,20.71,20.66,20.69,1700.0,20.6044,20.6543,20.6044,20.6343,1700.0
2008-05-19 12:55:00,20.72,20.74,20.72,20.74,1300.0,20.6643,20.6842,20.6643,20.6842,1300.0
2008-05-19 13:00:00,20.75,20.75,20.73,20.75,5100.0,20.6942,20.6942,20.6742,20.6942,5100.0
2008-05-19 13:05:00,20.75,20.79,20.74,20.79,4100.0,20.6942,20.7341,20.6842,20.7341,4100.0
2008-05-19 13:10:00,20.79,20.82,20.78,20.82,1600.0,20.7341,20.764,20.7241,20.764,1600.0
2008-05-19 13:15:00,20.85,20.85,20.8,20.8,3800.0,20.7939,20.7939,20.744,20.744,3800.0
2008-05-19 13:20:00,20.81,20.84,20.81,20.82,2100.0,20.754,20.7839,20.754,20.764,2100.0
2008-05-19 13:25:00,20.84,20.89,20.84,20.89,3300.0,20.7839,20.8338,20.7839,20.8338,3300.0
2008-05-19 13:30:00,20.89,20.91,20.88,20.9,2500.0,20.8338,20.8537,20.8238,20.8438,2500.0
2008-05-19 13:35:00,20.89,20.93,20.88,20.91,2600.0,20.8338,20.8737,20.8238,20.8537,2600.0
2008-05-19 13:40:00,20.91,20.96,20.9,20.93,4400.0,20.8537,20.9036,20.8438,20.8737,4400.0
2008-05-19 13:45:00,20.93,20.94,20.92,20.92,3200.0,20.8737,20.8837,20.8637,20.8637,3200.0
2008-05-19 13:50:00,20.93,20.95,20.92,20.94,3500.0,20.8737,20.8936,20.8637,20.8837,3500.0
2008-05-19 13:55:00,20.93,20.93,20.7,20.7,8300.0,20.8737,20.8737,20.6443,20.6443,8300.0
2008-05-19 14:00:00,20.73,20.76,20.71,20.76,5800.0,20.6742,20.7042,20.6543,20.7042,5800.0
2008-05-19 14:05:00,20.76,20.76,20.71,20.76,5300.0,20.7042,20.7042,20.6543,20.7042,5300.0
2008-05-19 14:10:00,20.75,20.75,20.62,20.72,5700.0,20.6942,20.6942,20.5645,20.6643,5700.0
2008-05-19 14:15:00,20.74,20.74,20.64,20.71,6000.0,20.6842,20.6842,20.5845,20.6543,6000.0
2008-05-19 14:20:00,20.72,20.72,20.6,20.62,5600.0,20.6643,20.6643,20.5446,20.5645,5600.0
2008-05-19 14:25:00,20.61,20.65,20.51,20.54,6600.0,20.5546,20.5944,20.4548,20.4847,6600.0
2008-05-19 14:30:00,20.53,20.53,20.5,20.53,4800.0,20.4748,20.4748,20.4448,20.4748,4800.0
2008-05-19 14:35:00,20.52,20.55,20.51,20.55,2700.0,20.4648,20.4947,20.4548,20.4947,2700.0
2008-05-19 14:40:00,20.56,20.56,20.54,20.54,3400.0,20.5047,20.5047,20.4847,20.4847,3400.0
2008-05-19 14:45:00,20.53,20.54,20.46,20.49,6800.0,20.4748,20.4847,20.405,20.4349,6800.0
2008-05-19 14:50:00,20.49,20.6,20.48,20.59,2600.0,20.4349,20.5446,20.4249,20.5346,2600.0
2008-05-19 14:55:00,20.62,20.68,20.59,20.68,3500.0,20.5645,20.6244,20.5346,20.6244,3500.0
2008-05-19 15:00:00,20.68,20.7,20.68,20.68,9300.0,20.6244,20.6443,20.6244,20.6244,9300.0
2008-05-19 15:05:00,20.7,20.7,20.63,20.65,5400.0,20.6443,20.6443,20.5745,20.5944,5400.0
2008-05-19 15:10:00,20.65,20.7,20.65,20.67,8900.0,20.5944,20.6443,20.5944,20.6144,8900.0
2008-05-19 15:15:00,20.67,20.68,20.62,20.63,4900.0,20.6144,20.6244,20.5645,20.5745,4900.0
2008-05-19 15:20:00,20.64,20.7,20.63,20.68,7900.0,20.5845,20.6443,20.5745,20.6244,7900.0
2008-05-19 15:25:00,20.69,20.7,20.65,20.66,6500.0,20.6343,20.6443,20.5944,20.6044,6500.0
2008-05-19 15:30:00,20.66,20.66,20.48,20.52,8500.0,20.6044,20.6044,20.4249,20.4648,8500.0
2008-05-19 15:35:00,20.54,20.55,20.45,20.46,5400.0,20.4847,20.4947,20.395,20.405,5400.0
2008-05-19 15:40:00,20.45,20.51,20.45,20.51,10000.0,20.395,20.4548,20.395,20.4548,10000.0
2008-05-19 15:45:00,20.5,20.55,20.46,20.54,11100.0,20.4448,20.4947,20.405,20.4847,11100.0
2008-05-19 15:50:00,20.55,20.55,20.39,20.47,31200.0,20.4947,20.4947,20.3351,20.4149,31200.0
2008-05-19 15:55:00,20.47,20.52,20.33,20.42,76800.0,20.4149,20.4648,20.2753,20.3651,76800.0
2008-05-20 09:30:00,20.26,20.71,20.26,20.71,13200.0,20.2055,20.6543,20.2055,20.6543,13200.0
2008-05-20 09:35:00,20.7,20.79,20.7,20.74,8900.0,20.6443,20.7341,20.6443,20.6842,8900.0
2008-05-20 09:40:00,20.73,20.75,20.48,20.57,11500.0,20.6742,20.6942,20.4249,20.5147,11500.0
2008-05-20 09:45:00,20.6,20.72,20.56,20.72,6500.0,20.5446,20.6643,20.5047,20.6643,6500.0
2008-05-20 09:50:00,20.71,20.74,20.7,20.74,1800.0,20.6543,20.6842,20.6443,20.6842,1800.0
2008-05-20 09:55:00,20.72,20.72,20.63,20.63,2800.0,20.6643,20.6643,20.5745,20.5745,2800.0
2008-05-20 10:00:00,20.63,20.63,20.46,20.49,4500.0,20.5745,20.5745,20.405,20.4349,4500.0
2008-05-20 10:05:00,20.49,20.64,20.48,20.64,2200.0,20.4349,20.5845,20.4249,20.5845,2200.0
2008-05-20 10:10:00,20.64,20.77,20.52,20.75,6800.0,20.5845,20.7141,20.4648,20.6942,6800.0
2008-05-20 10:15:00,20.76,20.84,20.74,20.84,6000.0,20.7042,20.7839,20.6842,20.7839,6000.0
2008-05-20 10:20:00,20.83,20.91,20.83,20.87,5200.0,20.774,20.8537,20.774,20.8139,5200.0
2008-05-20 10:25:00,20.88,21.0,20.86,20.96,5300.0,20.8238,20.9435,20.8039,20.9036,5300.0
2008-05-20 10:30:00,20.97,21.02,20.94,20.99,11800.0,20.9136,20.9635,20.8837,20.9335,11800.0
2008-05-20 10:35:00,21.0,21.0,20.97,20.99,2400.0,20.9435,20.9435,20.9136,20.9335,2400.0
2008-05-20 10:40:00,20.99,21.16,20.99,21.14,4400.0,20.9335,21.1031,20.9335,21.0831,4400.0
2008-05-20 10:45:00,21.14,21.24,21.13,21.23,8400.0,21.0831,21.1829,21.0732,21.1729,8400.0
2008-05-20 10:50:00,21.23,21.24,21.14,21.14,3600.0,21.1729,21.1829,21.0831,21.0831,3600.0
2008-05-20 10:55:00,21.15,21.25,21.15,21.23,7700.0,21.0931,21.1928,21.0931,21.1729,7700.0
2008-05-20 11:00:00,21.23,21.24,21.17,21.21,6100.0,21.1729,21.1829,21.113,21.1529,6100.0
2008-05-20 11:05:00,21.22,21.24,21.19,21.2,9400.0,21.1629,21.1829,21.133,21.143,9400.0
2008-05-20 11:10:00,21.2,21.2,21.18,21.19,1700.0,21.143,21.143,21.123,21.133,1700.0
2008-05-20 11:15:00,21.2,21.25,21.18,21.25,6700.0,21.143,21.1928,21.123,21.1928,6700.0
2008-05-20 11:20:00,21.25,21.27,21.24,21.25,5200.0,21.1928,21.2128,21.1829,21.1928,5200.0
2008-05-20 11:25:00,21.26,21.26,21.19,21.2,7700.0,21.2028,21.2028,21.133,21.143,7700.0
2008-05-20 11:30:00,21.21,21.24,21.17,21.21,23900.0,21.1529,21.1829,21.113,21.1529,23900.0
2008-05-20 11:35:00,21.22,21.24,21.21,21.22,17600.0,21.1629,21.1829,21.1529,21.1629,17600.0
2008-05-20 11:40:00,21.22,21.25,21.2,21.24,5200.0,21.1629,21.1928,21.143,21.1829,5200.0
2008-05-20 11:45:00,21.24,21.24,21.21,21.21,5100.0,21.1829,21.1829,21.1529,21.1529,5100.0
2008-05-20 11:50:00,21.2,21.21,21.0,21.09,9800.0,21.143,21.1529,20.9435,21.0333,9800.0
2008-05-20 11:55:00,21.09,21.09,21.03,21.04,2300.0,21.0333,21.0333,20.9734,20.9834,2300.0
2008-05-20 12:00:00,21.04,21.04,21.0,21.0,1500.0,20.9834,20.9834,20.9435,20.9435,1500.0
2008-05-20 12:05:00,21.01,21.01,20.91,20.95,13200.0,20.9535,20.9535,20.8537,20.8936,13200.0
2008-05-20 12:10:00,20.94,20.94,20.93,20.93,1200.0,20.8837,20.8837,20.8737,20.8737,1200.0
2008-05-20 12:15:00,20.93,20.96,20.93,20.96,3200.0,20.8737,20.9036,20.8737,20.9036,3200.0
2008-05-20 12:20:00,20.95,21.04,20.95,21.04,4100.0,20.8936,20.9834,20.8936,20.9834,4100.0
2008-05-20 12:25:00,21.05,21.05,21.04,21.05,3300.0,20.9934,20.9934,20.9834,20.9934,3300.0
2008-05-20 12:30:00,21.05,21.09,21.05,21.09,5700.0,20.9934,21.0333,20.9934,21.0333,5700.0
2008-05-20 12:35:00,21.09,21.2,21.09,21.19,8600.0,21.0333,21.143,21.0333,21.133,8600.0
2008-05-20 12:40:00,21.19,21.22,21.15,21.18,4400.0,21.133,21.1629,21.0931,21.123,4400.0
2008-05-20 12:45:00,21.17,21.17,21.07,21.07,3600.0,21.113,21.113,21.0133,21.0133,3600.0
2008-05-20 12:50:00,21.08,21.08,20.99,20.99,2700.0,21.0233,21.0233,20.9335,20.9335,2700.0
2008-05-20 12:55:00,20.96,21.07,20.96,21.06,3000.0,20.9036,21.0133,20.9036,21.0033,3000.0
2008-05-20 13:00:00,21.06,21.18,21.06,21.16,3600.0,21.0033,21.123,21.0033,21.1031,3600.0
2008-05-20 13:05:00,21.19,21.25,21.19,21.22,6600.0,21.133,21.1928,21.133,21.1629,6600.0
2008-05-20 13:10:00,21.21,21.23,21.16,21.2,4000.0,21.1529,21.1729,21.1031,21.143,4000.0
2008-05-20 13:15:00,21.19,21.2,21.16,21.2,1900.0,21.133,21.143,21.1031,21.143,1900.0
2008-05-20 13:20:00,21.24,21.24,21.19,21.19,1900.0,21.1829,21.1829,21.133,21.133,1900.0
2008-05-20 13:25:00,21.19,21.25,21.19,21.2,2900.0,21.133,21.1928,21.133,21.143,2900.0
2008-05-20 13:30:00,21.23,21.24,21.17,21.17,2600.0,21.1729,21.1829,21.113,21.113,2600.0
2008-05-20 13:35:00,21.19,21.19,21.15,21.18,2300.0,21.133,21.133,21.0931,21.123,2300.0
2008-05-20 13:40:00,21.18,21.25,21.14,21.25,3200.0,21.123,21.1928,21.0831,21.1928,3200.0
2008-05-20 13:45:00,21.25,21.38,21.24,21.38,9800.0,21.1928,21.3225,21.1829,21.3225,9800.0
2008-05-20 13:50:00,21.35,21.36,21.33,21.33,4500.0,21.2926,21.3025,21.2726,21.2726,4500.0
2008-05-20 13:55:00,21.32,21.33,21.23,21.25,3700.0,21.2626,21.2726,21.1729,21.1928,3700.0
2008-05-20 14:00:00,21.2,21.28,21.2,21.26,5300.0,21.143,21.2228,21.143,21.2028,5300.0
2008-05-20 14:05:00,21.24,21.24,21.1,21.1,6000.0,21.1829,21.1829,21.0432,21.0432,6000.0
2008-05-20 14:10:00,21.1,21.12,21.1,21.12,1500.0,21.0432,21.0632,21.0432,21.0632,1500.0
2008-05-20 14:15:00,21.1,21.1,20.83,20.91,4800.0,21.0432,21.0432,20.774,20.8537,4800.0
2008-05-20 14:20:00,20.91,21.0,20.91,20.95,3200.0,20.8537,20.9435,20.8537,20.8936,3200.0
2008-05-20 14:25:00,20.95,21.2,20.95,21.14,15900.0,20.8936,21.143,20.8936,21.0831,15900.0
2008-05-20 14:30:00,21.15,21.36,21.14,21.24,28200.0,21.0931,21.3025,21.0831,21.1829,28200.0
2008-05-20 14:35:00,21.26,21.28,21.25,21.26,6500.0,21.2028,21.2228,21.1928,21.2028,6500.0
2008-05-20 14:40:00,21.26,21.27,21.16,21.16,2800.0,21.2028,21.2128,21.1031,21.1031,2800.0
2008-05-20 14:45:00,21.15,21.19,21.08,21.11,7900.0,21.0931,21.133,21.0233,21.0532,7900.0
2008-05-20 14:50:00,21.1,21.19,21.1,21.17,7400.0,21.0432,21.133,21.0432,21.113,7400.0
2008-05-20 14:55:00,21.19,21.21,21.06,21.06,3400.0,21.133,21.1529,21.0033,21.0033,3400.0
2008-05-20 15:00:00,21.06,21.17,21.06,21.15,6300.0,21.0033,21.113,21.0033,21.0931,6300.0
2008-05-20 15:05:00,21.17,21.17,21.14,21.14,2700.0,21.113,21.113,21.0831,21.0831,2700.0
2008-05-20 15:10:00,21.16,21.16,21.13,21.15,2300.0,21.1031,21.1031,21.0732,21.0931,2300.0
2008-05-20 15:15:00,21.13,21.18,21.07,21.18,6600.0,21.0732,21.123,21.0133,21.123,6600.0
2008-05-20 15:20:00,21.19,21.19,21.14,21.16,7100.0,21.133,21.133,21.0831,21.1031,7100.0
2008-05-20 15:25:00,21.15,21.18,21.14,21.18,5200.0,21.0931,21.123,21.0831,21.123,5200.0
2008-05-20 15:30:00,21.19,21.19,21.1,21.1,6400.0,21.133,21.133,21.0432,21.0432,6400.0
2008-05-20 15:35:00,21.09,21.14,21.04,21.09,10000.0,21.0333,21.0831,20.9834,21.0333,10000.0
2008-05-20 15:40:00,21.1,21.19,21.09,21.16,11100.0,21.0432,21.133,21.0333,21.1031,11100.0
2008-05-20 15:45:00,21.18,21.35,21.18,21.25,40200.0,21.123,21.2926,21.123,21.1928,40200.0
2008-05-20 15:50:00,21.25,21.44,21.25,21.39,24200.0,21.1928,21.3823,21.1928,21.3325,24200.0
2008-05-20 15:55:00,21.39,21.48,21.34,21.45,35000.0,21.3325,21.4222,21.2826,21.3923,35000.0
2008-05-21 09:30:00,19.05,19.21,18.81,19.0,145300.0,18.9988,19.1583,18.7594,18.9489,145300.0
2008-05-21 09:35:00,19.0,19.22,18.82,19.07,137500.0,18.9489,19.1683,18.7694,19.0187,137500.0
2008-05-21 09:40:00,19.07,19.19,19.0,19.04,49500.0,19.0187,19.1384,18.9489,18.9888,49500.0
2008-05-21 09:45:00,19.05,19.11,19.01,19.02,55300.0,18.9988,19.0586,18.9589,18.9688,55300.0
2008-05-21 09:50:00,19.02,19.05,18.58,18.58,132300.0,18.9688,18.9988,18.53,18.53,132300.0
2008-05-21 09:55:00,18.56,18.59,18.02,18.48,187700.0,18.5101,18.54,17.9715,18.4303,187700.0
2008-05-21 10:00:00,18.48,18.74,18.35,18.48,122800.0,18.4303,18.6896,18.3006,18.4303,122800.0
2008-05-21 10:05:00,18.48,18.58,18.3,18.35,117400.0,18.4303,18.53,18.2508,18.3006,117400.0
2008-05-21 10:10:00,18.35,18.42,18.21,18.38,59600.0,18.3006,18.3704,18.161,18.3306,59600.0
2008-05-21 10:15:00,18.38,18.49,18.37,18.46,35400.0,18.3306,18.4403,18.3206,18.4103,35400.0
2008-05-21 10:20:00,18.48,18.5,18.46,18.5,40500.0,18.4303,18.4502,18.4103,18.4502,40500.0
2008-05-21 10:25:00,18.49,18.5,18.46,18.47,25800.0,18.4403,18.4502,18.4103,18.4203,25800.0
2008-05-21 10:30:00,18.47,18.47,18.29,18.45,65200.0,18.4203,18.4203,18.2408,18.4004,65200.0
2008-05-21 10:35:00,18.45,18.45,18.26,18.38,36800.0,18.4004,18.4004,18.2109,18.3306,36800.0
2008-05-21 10:40:00,18.39,18.5,18.38,18.49,32600.0,18.3405,18.4502,18.3306,18.4403,32600.0
2008-05-21 10:45:00,18.5,18.5,18.47,18.48,28800.0,18.4502,18.4502,18.4203,18.4303,28800.0
2008-05-21 10:50:00,18.49,18.5,18.35,18.38,48200.0,18.4403,18.4502,18.3006,18.3306,48200.0
2008-05-21 10:55:00,18.39,18.51,18.38,18.46,47600.0,18.3405,18.4602,18.3306,18.4103,47600.0
2008-05-21 11:00:00,18.47,18.53,18.41,18.41,31200.0,18.4203,18.4801,18.3605,18.3605,31200.0
2008-05-21 11:05:00,18.41,18.41,18.32,18.32,34700.0,18.3605,18.3605,18.2707,18.2707,34700.0
2008-05-21 11:10:00,18.32,18.42,18.11,18.42,47300.0,18.2707,18.3704,18.0613,18.3704,47300.0
2008-05-21 11:15:00,18.42,18.49,18.36,18.38,11600.0,18.3704,18.4403,18.3106,18.3306,11600.0
2008-05-21 11:20:00,18.38,18.39,18.26,18.31,35000.0,18.3306,18.3405,18.2109,18.2607,35000.0
2008-05-21 11:25:00,18.32,18.4,18.31,18.4,13800.0,18.2707,18.3505,18.2607,18.3505,13800.0
2008-05-21 11:30:00,18.4,18.42,18.3,18.31,14300.0,18.3505,18.3704,18.2508,18.2607,14300.0
2008-05-21 11:35:00,18.3,18.3,18.25,18.25,11800.0,18.2508,18.2508,18.2009,18.2009,11800.0
2008-05-21 11:40:00,18.25,18.25,18.08,18.21,34000.0,18.2009,18.2009,18.0314,18.161,34000.0
2008-05-21 11:45:00,18.23,18.23,18.13,18.15,11200.0,18.181,18.181,18.0812,18.1012,11200.0
2008-05-21 11:50:00,18.15,18.24,18.15,18.2,17000.0,18.1012,18.1909,18.1012,18.151,17000.0
2008-05-21 11:55:00,18.2,18.32,18.12,18.32,19600.0,18.151,18.2707,18.0713,18.2707,19600.0
2008-05-21 12:00:00,18.31,18.31,18.19,18.19,16500.0,18.2607,18.2607,18.1411,18.1411,16500.0
2008-05-21 12:05:00,18.2,18.2,18.13,18.16,15100.0,18.151,18.151,18.0812,18.1111,15100.0
2008-05-21 12:10:00,18.14,18.32,18.13,18.32,21300.0,18.0912,18.2707,18.0812,18.2707,21300.0
2008-05-21 12:15:00,18.32,18.33,18.23,18.23,16100.0,18.2707,18.2807,18.181,18.181,16100.0
2008-05-21 12:20:00,18.24,18.32,18.23,18.3,11800.0,18.1909,18.2707,18.181,18.2508,11800.0
2008-05-21 12:25:00,18.28,18.29,18.17,18.22,8300.0,18.2308,18.2408,18.1211,18.171,8300.0
2008-05-21 12:30:00,18.19,18.28,18.19,18.27,9100.0,18.1411,18.2308,18.1411,18.2208,9100.0
2008-05-21 12:35:00,18.29,18.29,18.22,18.27,2900.0,18.2408,18.2408,18.171,18.2208,2900.0
2008-05-21 12:40:00,18.28,18.42,18.28,18.38,17200.0,18.2308,18.3704,18.2308,18.3306,17200.0
2008-05-21 12:45:00,18.38,18.39,18.34,18.35,8900.0,18.3306,18.3405,18.2907,18.3006,8900.0
2008-05-21 12:50:00,18.36,18.47,18.35,18.45,17700.0,18.3106,18.4203,18.3006,18.4004,17700.0
2008-05-21 12:55:00,18.43,18.47,18.42,18.46,7200.0,18.3804,18.4203,18.3704,18.4103,7200.0
2008-05-21 13:00:00,18.47,18.47,18.4,18.45,12100.0,18.4203,18.4203,18.3505,18.4004,12100.0
2008-05-21 13:05:00,18.43,18.43,18.4,18.4,10200.0,18.3804,18.3804,18.3505,18.3505,10200.0
2008-05-21 13:10:00,18.41,18.45,18.4,18.42,9700.0,18.3605,18.4004,18.3505,18.3704,9700.0
2008-05-21 13:15:00,18.42,18.42,18.36,18.36,7700.0,18.3704,18.3704,18.3106,18.3106,7700.0
2008-05-21 13:20:00,18.37,18.38,18.37,18.38,4900.0,18.3206,18.3306,18.3206,18.3306,4900.0
2008-05-21 13:25:00,18.39,18.41,18.35,18.35,11800.0,18.3405,18.3605,18.3006,18.3006,11800.0
2008-05-21 13:30:00,18.36,18.36,18.35,18.35,3200.0,18.3106,18.3106,18.3006,18.3006,3200.0
2008-05-21 13:35:00,18.35,18.46,18.35,18.42,13700.0,18.3006,18.4103,18.3006,18.3704,13700.0
2008-05-21 13:40:00,18.44,18.47,18.44,18.45,6200.0,18.3904,18.4203,18.3904,18.4004,6200.0
2008-05-21 13:45:00,18.46,18.49,18.42,18.43,18100.0,18.4103,18.4403,18.3704,18.3804,18100.0
2008-05-21 13:50:00,18.43,18.46,18.4,18.45,13700.0,18.3804,18.4103,18.3505,18.4004,13700.0
2008-05-21 13:55:00,18.45,18.45,18.4,18.42,11700.0,18.4004,18.4004,18.3505,18.3704,11700.0
2008-05-21 14:00:00,18.42,18.43,18.31,18.31,18600.0,18.3704,18.3804,18.2607,18.2607,18600.0
2008-05-21 14:05:00,18.3,18.33,18.26,18.26,26200.0,18.2508,18.2807,18.2109,18.2109,26200.0
2008-05-21 14:10:00,18.28,18.29,18.24,18.26,9700.0,18.2308,18.2408,18.1909,18.2109,9700.0
2008-05-21 14:15:00,18.26,18.3,18.2,18.23,23500.0,18.2109,18.2508,18.151,18.181,23500.0
2008-05-21 14:20:00,18.24,18.32,18.23,18.25,14200.0,18.1909,18.2707,18.181,18.2009,14200.0
2008-05-21 14:25:00,18.26,18.32,18.2,18.31,12700.0,18.2109,18.2707,18.151,18.2607,12700.0
2008-05-21 14:30:00,18.32,18.5,18.2,18.21,41100.0,18.2707,18.4502,18.151,18.161,41100.0
2008-05-21 14:35:00,18.21,18.24,18.17,18.23,17300.0,18.161,18.1909,18.1211,18.181,17300.0
2008-05-21 14:40:00,18.22,18.23,18.18,18.19,19400.0,18.171,18.181,18.1311,18.1411,19400.0
2008-05-21 14:45:00,18.19,18.28,18.18,18.21,20900.0,18.1411,18.2308,18.1311,18.161,20900.0
2008-05-21 14:50:00,18.21,18.22,18.16,18.21,31500.0,18.161,18.171,18.1111,18.161,31500.0
2008-05-21 14:55:00,18.21,18.21,18.15,18.16,13400.0,18.161,18.161,18.1012,18.1111,13400.0
2008-05-21 15:00:00,18.16,18.18,18.13,18.14,29600.0,18.1111,18.1311,18.0812,18.0912,29600.0
2008-05-21 15:05:00,18.13,18.14,18.09,18.09,26100.0,18.0812,18.0912,18.0413,18.0413,26100.0
2008-05-21 15:10:00,18.08,18.09,18.01,18.07,32300.0,18.0314,18.0413,17.9615,18.0214,32300.0
2008-05-21 15:15:00,18.06,18.18,18.05,18.14,34900.0,18.0114,18.1311,18.0014,18.0912,34900.0
2008-05-21 15:20:00,18.15,18.23,18.14,18.23,37800.0,18.1012,18.181,18.0912,18.181,37800.0
2008-05-21 15:25:00,18.22,18.23,18.19,18.21,31400.0,18.171,18.181,18.1411,18.161,31400.0
2008-05-21 15:30:00,18.21,18.22,18.18,18.19,41600.0,18.161,18.171,18.1311,18.1411,41600.0
2008-05-21 15:35:00,18.18,18.2,18.17,18.19,38800.0,18.1311,18.151,18.1211,18.1411,38800.0
2008-05-21 15:40:00,18.19,18.29,18.19,18.21,51200.0,18.1411,18.2408,18.1411,18.161,51200.0
2008-05-21 15:45:00,18.21,18.32,18.2,18.29,54200.0,18.161,18.2707,18.151,18.2408,54200.0
2008-05-21 15:50:00,18.28,18.34,18.27,18.31,50800.0,18.2308,18.2907,18.2208,18.2607,50800.0
2008-05-21 15:55:00,18.31,18.58,18.31,18.58,183900.0,18.2607,18.53,18.2607,18.53,183900.0
2008-05-22 09:30:00,18.58,18.72,18.43,18.72,21300.0,18.53,18.6696,18.3804,18.6696,21300.0
2008-05-22 09:35:00,18.72,19.02,18.72,18.8,13200.0,18.6696,18.9688,18.6696,18.7494,13200.0
2008-05-22 09:40:00,18.82,18.82,18.65,18.68,16700.0,18.7694,18.7694,18.5998,18.6297,16700.0
2008-05-22 09:45:00,18.68,18.69,18.58,18.66,11200.0,18.6297,18.6397,18.53,18.6098,11200.0
2008-05-22 09:50:00,18.66,18.69,18.58,18.6,19700.0,18.6098,18.6397,18.53,18.55,19700.0
2008-05-22 09:55:00,18.63,18.77,18.63,18.76,14900.0,18.5799,18.7195,18.5799,18.7095,14900.0
2008-05-22 10:00:00,18.77,19.05,18.77,18.95,11300.0,18.7195,18.9988,18.7195,18.899,11300.0
2008-05-22 10:05:00,18.95,18.95,18.88,18.91,5700.0,18.899,18.899,18.8292,18.8591,5700.0
2008-05-22 10:10:00,18.87,18.89,18.83,18.84,4200.0,18.8192,18.8392,18.7793,18.7893,4200.0
2008-05-22 10:15:00,18.85,18.85,18.67,18.7,2800.0,18.7993,18.7993,18.6198,18.6497,2800.0
2008-05-22 10:20:00,18.7,18.71,18.64,18.7,6600.0,18.6497,18.6597,18.5899,18.6497,6600.0
2008-05-22 10:25:00,18.7,18.76,18.69,18.75,5600.0,18.6497,18.7095,18.6397,18.6996,5600.0
2008-05-22 10:30:00,18.74,19.01,18.74,18.93,11000.0,18.6896,18.9589,18.6896,18.8791,11000.0
2008-05-22 10:35:00,18.93,18.94,18.87,18.87,4500.0,18.8791,18.889,18.8192,18.8192,4500.0
2008-05-22 10:40:00,18.88,18.94,18.77,18.84,6100.0,18.8292,18.889,18.7195,18.7893,6100.0
2008-05-22 10:45:00,18.83,18.9,18.83,18.9,3600.0,18.7793,18.8492,18.7793,18.8492,3600.0
2008-05-22 10:50:00,18.89,18.9,18.85,18.88,5800.0,18.8392,18.8492,18.7993,18.8292,5800.0
2008-05-22 10:55:00,18.89,18.93,18.87,18.87,3600.0,18.8392,18.8791,18.8192,18.8192,3600.0
2008-05-22 11:00:00,18.85,18.88,18.81,18.88,8100.0,18.7993,18.8292,18.7594,18.8292,8100.0
2008-05-22 11:05:00,18.86,18.88,18.8,18.83,2200.0,18.8093,18.8292,18.7494,18.7793,2200.0
2008-05-22 11:10:00,18.84,18.9,18.84,18.9,3300.0,18.7893,18.8492,18.7893,18.8492,3300.0
2008-05-22 11:15:00,18.9,18.94,18.89,18.92,5000.0,18.8492,18.889,18.8392,18.8691,5000.0
2008-05-22 11:20:00,18.91,19.0,18.91,18.98,6400.0,18.8591,18.9489,18.8591,18.9289,6400.0
2008-05-22 11:25:00,19.0,19.01,18.98,18.99,6400.0,18.9489,18.9589,18.9289,18.9389,6400.0
2008-05-22 11:30:00,18.99,19.14,18.99,19.01,19100.0,18.9389,19.0885,18.9389,18.9589,19100.0
2008-05-22 11:35:00,19.01,19.07,19.01,19.07,6600.0,18.9589,19.0187,18.9589,19.0187,6600.0
2008-05-22 11:40:00,19.05,19.05,18.98,19.01,3800.0,18.9988,18.9988,18.9289,18.9589,3800.0
2008-05-22 11:45:00,19.02,19.02,18.89,18.91,6300.0,18.9688,18.9688,18.8392,18.8591,6300.0
2008-05-22 11:50:00,18.89,19.0,18.89,18.99,3900.0,18.8392,18.9489,18.8392,18.9389,3900.0
2008-05-22 11:55:00,18.98,19.04,18.98,19.0,3000.0,18.9289,18.9888,18.9289,18.9489,3000.0
2008-05-22 12:00:00,19.01,19.03,19.0,19.01,4500.0,18.9589,18.9788,18.9489,18.9589,4500.0
2008-05-22 12:05:00,19.01,19.03,18.96,18.96,6100.0,18.9589,18.9788,18.909,18.909,6100.0
2008-05-22 12:10:00,18.95,18.99,18.93,18.99,2300.0,18.899,18.9389,18.8791,18.9389,2300.0
2008-05-22 12:15:00,19.0,19.01,18.97,18.98,5700.0,18.9489,18.9589,18.919,18.9289,5700.0
2008-05-22 12:20:00,18.99,19.0,18.95,18.95,8100.0,18.9389,18.9489,18.899,18.899,8100.0
2008-05-22 12:25:00,18.95,18.96,18.93,18.95,3900.0,18.899,18.909,18.8791,18.899,3900.0
2008-05-22 12:30:00,18.94,18.96,18.92,18.94,4300.0,18.889,18.909,18.8691,18.889,4300.0
2008-05-22 12:35:00,18.93,18.95,18.91,18.95,5800.0,18.8791,18.899,18.8591,18.899,5800.0
2008-05-22 12:40:00,18.93,18.97,18.93,18.97,3000.0,18.8791,18.919,18.8791,18.919,3000.0
2008-05-22 12:45:00,18.98,19.0,18.98,19.0,2200.0,18.9289,18.9489,18.9289,18.9489,2200.0
2008-05-22 12:50:00,19.0,19.0,18.97,18.99,3400.0,18.9489,18.9489,18.919,18.9389,3400.0
2008-05-22 12:55:00,18.99,18.99,18.93,18.96,5400.0,18.9389,18.9389,18.8791,18.909,5400.0
2008-05-22 13:00:00,18.97,18.99,18.91,18.95,7100.0,18.919,18.9389,18.8591,18.899,7100.0
2008-05-22 13:05:00,18.95,19.01,18.95,19.0,4700.0,18.899,18.9589,18.899,18.9489,4700.0
2008-05-22 13:10:00,18.99,19.01,18.86,18.93,14100.0,18.9389,18.9589,18.8093,18.8791,14100.0
2008-05-22 13:15:00,18.91,18.93,18.9,18.93,2400.0,18.8591,18.8791,18.8492,18.8791,2400.0
2008-05-22 13:20:00,18.93,18.94,18.91,18.93,1800.0,18.8791,18.889,18.8591,18.8791,1800.0
2008-05-22 13:25:00,18.95,18.95,18.92,18.94,1900.0,18.899,18.899,18.8691,18.889,1900.0
2008-05-22 13:30:00,18.94,18.99,18.94,18.97,5100.0,18.889,18.9389,18.889,18.919,5100.0
2008-05-22 13:35:00,18.96,19.0,18.96,18.98,2900.0,18.909,18.9489,18.909,18.9289,2900.0
2008-05-22 13:40:00,18.99,19.03,18.97,19.01,8000.0,18.9389,18.9788,18.919,18.9589,8000.0
2008-05-22 13:45:00,19.02,19.03,18.97,19.0,11600.0,18.9688,18.9788,18.919,18.9489,11600.0
2008-05-22 13:50:00,19.0,19.0,18.97,18.97,5700.0,18.9489,18.9489,18.919,18.919,5700.0
2008-05-22 13:55:00,18.99,19.0,18.98,19.0,8200.0,18.9389,18.9489,18.9289,18.9489,8200.0
2008-05-22 14:00:00,18.99,18.99,18.95,18.97,7500.0,18.9389,18.9389,18.899,18.919,7500.0
2008-05-22 14:05:00,18.96,19.0,18.89,18.92,19500.0,18.909,18.9489,18.8392,18.8691,19500.0
2008-05-22 14:10:00,18.92,18.95,18.83,18.84,6000.0,18.8691,18.899,18.7793,18.7893,6000.0
2008-05-22 14:15:00,18.84,18.85,18.81,18.85,7600.0,18.7893,18.7993,18.7594,18.7993,7600.0
2008-05-22 14:20:00,18.86,18.86,18.75,18.75,11300.0,18.8093,18.8093,18.6996,18.6996,11300.0
2008-05-22 14:25:00,18.77,18.77,18.72,18.74,27700.0,18.7195,18.7195,18.6696,18.6896,27700.0
2008-05-22 14:30:00,18.74,18.76,18.72,18.73,24200.0,18.6896,18.7095,18.6696,18.6796,24200.0
2008-05-22 14:35:00,18.72,18.75,18.7,18.74,41100.0,18.6696,18.6996,18.6497,18.6896,41100.0
2008-05-22 14:40:00,18.74,18.75,18.69,18.75,19500.0,18.6896,18.6996,18.6397,18.6996,19500.0
2008-05-22 14:45:00,18.74,18.75,18.73,18.73,6900.0,18.6896,18.6996,18.6796,18.6796,6900.0
2008-05-22 14:50:00,18.73,18.75,18.72,18.74,6800.0,18.6796,18.6996,18.6696,18.6896,6800.0
2008-05-22 14:55:00,18.75,18.75,18.72,18.75,11700.0,18.6996,18.6996,18.6696,18.6996,11700.0
2008-05-22 15:00:00,18.76,18.77,18.74,18.76,5600.0,18.7095,18.7195,18.6896,18.7095,5600.0
2008-05-22 15:05:00,18.77,18.82,18.76,18.76,7200.0,18.7195,18.7694,18.7095,18.7095,7200.0
2008-05-22 15:10:00,18.77,18.77,18.73,18.75,7300.0,18.7195,18.7195,18.6796,18.6996,7300.0
2008-05-22 15:15:00,18.75,18.75,18.73,18.75,2200.0,18.6996,18.6996,18.6796,18.6996,2200.0
2008-05-22 15:20:00,18.75,18.77,18.72,18.75,11600.0,18.6996,18.7195,18.6696,18.6996,11600.0
2008-05-22 15:25:00,18.75,18.79,18.71,18.71,16200.0,18.6996,18.7394,18.6597,18.6597,16200.0
2008-05-22 15:30:00,18.7,18.75,18.68,18.74,13300.0,18.6497,18.6996,18.6297,18.6896,13300.0
2008-05-22 15:35:00,18.74,18.8,18.72,18.78,10600.0,18.6896,18.7494,18.6696,18.7295,10600.0
2008-05-22 15:40:00,18.79,18.83,18.73,18.76,9100.0,18.7394,18.7793,18.6796,18.7095,9100.0
2008-05-22 15:45:00,18.76,18.78,18.71,18.77,12000.0,18.7095,18.7295,18.6597,18.7195,12000.0
2008-05-22 15:50:00,18.78,18.86,18.75,18.78,29900.0,18.7295,18.8093,18.6996,18.7295,29900.0
2008-05-22 15:55:00,18.8,18.91,18.78,18.81,42700.0,18.7494,18.8591,18.7295,18.7594,42700.0
2008-05-23 09:30:00,18.82,18.87,18.73,18.83,4700.0,18.7694,18.8192,18.6796,18.7793,4700.0
2008-05-23 09:35:00,18.79,18.82,18.62,18.62,2300.0,18.7394,18.7694,18.5699,18.5699,2300.0
2008-05-23 09:40:00,18.61,18.66,18.56,18.6,6700.0,18.5599,18.6098,18.5101,18.55,6700.0
2008-05-23 09:45:00,18.59,18.67,18.58,18.58,5200.0,18.54,18.6198,18.53,18.53,5200.0
2008-05-23 09:50:00,18.61,18.61,18.54,18.6,9200.0,18.5599,18.5599,18.4901,18.55,9200.0
2008-05-23 09:55:00,18.61,18.76,18.6,18.72,7200.0,18.5599,18.7095,18.55,18.6696,7200.0
2008-05-23 10:00:00,18.74,18.9,18.74,18.88,9400.0,18.6896,18.8492,18.6896,18.8292,9400.0
2008-05-23 10:05:00,18.88,18.99,18.87,18.97,5300.0,18.8292,18.9389,18.8192,18.919,5300.0
2008-05-23 10:10:00,18.96,18.99,18.94,18.94,1900.0,18.909,18.9389,18.889,18.889,1900.0
2008-05-23 10:15:00,18.94,18.97,18.93,18.97,1600.0,18.889,18.919,18.8791,18.919,1600.0
2008-05-23 10:20:00,18.97,19.0,18.96,18.97,1300.0,18.919,18.9489,18.909,18.919,1300.0
2008-05-23 10:25:00,18.99,18.99,18.76,18.76,9200.0,18.9389,18.9389,18.7095,18.7095,9200.0
2008-05-23 10:30:00,18.76,18.83,18.76,18.83,4700.0,18.7095,18.7793,18.7095,18.7793,4700.0
2008-05-23 10:35:00,18.8,18.8,18.69,18.72,14300.0,18.7494,18.7494,18.6397,18.6696,14300.0
2008-05-23 10:40:00,18.72,18.72,18.68,18.7,2900.0,18.6696,18.6696,18.6297,18.6497,2900.0
2008-05-23 10:45:00,18.7,18.73,18.69,18.71,2200.0,18.6497,18.6796,18.6397,18.6597,2200.0
2008-05-23 10:50:00,18.71,18.81,18.71,18.81,4600.0,18.6597,18.7594,18.6597,18.7594,4600.0
2008-05-23 10:55:00,18.8,18.8,18.78,18.79,2000.0,18.7494,18.7494,18.7295,18.7394,2000.0
2008-05-23 11:00:00,18.82,18.89,18.8,18.85,3100.0,18.7694,18.8392,18.7494,18.7993,3100.0
2008-05-23 11:05:00,18.85,18.89,18.85,18.85,2600.0,18.7993,18.8392,18.7993,18.7993,2600.0
2008-05-23 11:10:00,18.84,18.98,18.83,18.98,10400.0,18.7893,18.9289,18.7793,18.9289,10400.0
2008-05-23 11:15:00,18.97,18.99,18.94,18.98,2300.0,18.919,18.9389,18.889,18.9289,2300.0
2008-05-23 11:20:00,18.99,19.0,18.98,18.99,5100.0,18.9389,18.9489,18.9289,18.9389,5100.0
2008-05-23 11:25:00,18.99,19.0,18.86,18.86,5700.0,18.9389,18.9489,18.8093,18.8093,5700.0
2008-05-23 11:30:00,18.85,18.93,18.85,18.91,6500.0,18.7993,18.8791,18.7993,18.8591,6500.0
2008-05-23 11:35:00,18.91,18.91,18.85,18.89,4800.0,18.8591,18.8591,18.7993,18.8392,4800.0
2008-05-23 11:40:00,18.89,18.99,18.89,18.95,3600.0,18.8392,18.9389,18.8392,18.899,3600.0
2008-05-23 11:45:00,18.94,19.0,18.92,19.0,3200.0,18.889,18.9489,18.8691,18.9489,3200.0
2008-05-23 11:50:00,19.0,19.01,18.97,18.97,2200.0,18.9489,18.9589,18.919,18.919,2200.0
2008-05-23 11:55:00,18.99,19.05,18.99,19.05,4800.0,18.9389,18.9988,18.9389,18.9988,4800.0
2008-05-23 12:00:00,19.06,19.07,19.04,19.07,2200.0,19.0087,19.0187,18.9888,19.0187,2200.0
2008-05-23 12:05:00,19.07,19.09,19.03,19.04,4700.0,19.0187,19.0386,18.9788,18.9888,4700.0
2008-05-23 12:10:00,19.04,19.05,19.03,19.04,1400.0,18.9888,18.9988,18.9788,18.9888,1400.0
2008-05-23 12:15:00,19.05,19.06,19.02,19.05,1900.0,18.9988,19.0087,18.9688,18.9988,1900.0
2008-05-23 12:20:00,19.04,19.05,19.03,19.04,2700.0,18.9888,18.9988,18.9788,18.9888,2700.0
2008-05-23 12:25:00,19.04,19.04,18.95,18.95,3700.0,18.9888,18.9888,18.899,18.899,3700.0
2008-05-23 12:30:00,18.95,18.95,18.89,18.89,2900.0,18.899,18.899,18.8392,18.8392,2900.0
2008-05-23 12:35:00,18.89,18.9,18.82,18.82,2900.0,18.8392,18.8492,18.7694,18.7694,2900.0
2008-05-23 12:40:00,18.82,18.83,18.81,18.82,4500.0,18.7694,18.7793,18.7594,18.7694,4500.0
2008-05-23 12:45:00,18.82,18.86,18.82,18.85,4700.0,18.7694,18.8093,18.7694,18.7993,4700.0
2008-05-23 12:50:00,18.84,18.87,18.83,18.85,4200.0,18.7893,18.8192,18.7793,18.7993,4200.0
2008-05-23 12:55:00,18.84,18.87,18.82,18.84,2300.0,18.7893,18.8192,18.7694,18.7893,2300.0
2008-05-23 13:00:00,18.81,18.83,18.8,18.8,4800.0,18.7594,18.7793,18.7494,18.7494,4800.0
2008-05-23 13:05:00,18.8,18.82,18.78,18.82,2300.0,18.7494,18.7694,18.7295,18.7694,2300.0
2008-05-23 13:10:00,18.81,18.82,18.8,18.81,1000.0,18.7594,18.7694,18.7494,18.7594,1000.0
2008-05-23 13:15:00,18.81,18.85,18.81,18.85,2700.0,18.7594,18.7993,18.7594,18.7993,2700.0
2008-05-23 13:20:00,18.84,18.86,18.82,18.84,2100.0,18.7893,18.8093,18.7694,18.7893,2100.0
2008-05-23 13:25:00,18.84,18.85,18.82,18.83,1000.0,18.7893,18.7993,18.7694,18.7793,1000.0
2008-05-23 13:30:00,18.84,18.92,18.84,18.92,3000.0,18.7893,18.8691,18.7893,18.8691,3000.0
2008-05-23 13:35:00,18.92,18.92,18.86,18.86,6700.0,18.8691,18.8691,18.8093,18.8093,6700.0
2008-05-23 13:40:00,18.88,18.88,18.88,18.88,700.0,18.8292,18.8292,18.8292,18.8292,700.0
2008-05-23 13:45:00,18.89,19.0,18.89,19.0,10400.0,18.8392,18.9489,18.8392,18.9489,10400.0
2008-05-23 13:50:00,18.99,18.99,18.84,18.84,6700.0,18.9389,18.9389,18.7893,18.7893,6700.0
2008-05-23 13:55:00,18.85,18.86,18.75,18.76,7900.0,18.7993,18.8093,18.6996,18.7095,7900.0
2008-05-23 14:00:00,18.76,18.78,18.75,18.76,1900.0,18.7095,18.7295,18.6996,18.7095,1900.0
2008-05-23 14:05:00,18.77,18.77,18.74,18.77,1400.0,18.7195,18.7195,18.6896,18.7195,1400.0
2008-05-23 14:10:00,18.77,18.78,18.75,18.75,2500.0,18.7195,18.7295,18.6996,18.6996,2500.0
2008-05-23 14:15:00,18.75,18.79,18.74,18.78,4400.0,18.6996,18.7394,18.6896,18.7295,4400.0
2008-05-23 14:20:00,18.78,18.81,18.78,18.81,3000.0,18.7295,18.7594,18.7295,18.7594,3000.0
2008-05-23 14:25:00,18.82,18.93,18.78,18.93,6900.0,18.7694,18.8791,18.7295,18.8791,6900.0
2008-05-23 14:30:00,18.9,18.92,18.89,18.92,1800.0,18.8492,18.8691,18.8392,18.8691,1800.0
2008-05-23 14:35:00,18.91,18.91,18.88,18.9,3500.0,18.8591,18.8591,18.8292,18.8492,3500.0
2008-05-23 14:40:00,18.9,19.0,18.88,18.97,8700.0,18.8492,18.9489,18.8292,18.919,8700.0
2008-05-23 14:45:00,18.98,19.0,18.95,18.99,7300.0,18.9289,18.9489,18.899,18.9389,7300.0
2008-05-23 14:50:00,19.0,19.0,18.95,18.98,4600.0,18.9489,18.9489,18.899,18.9289,4600.0
2008-05-23 14:55:00,18.96,18.98,18.94,18.96,3300.0,18.909,18.9289,18.889,18.909,3300.0
2008-05-23 15:00:00,18.94,19.01,18.94,18.99,13600.0,18.889,18.9589,18.889,18.9389,13600.0
2008-05-23 15:05:00,18.98,18.98,18.92,18.92,2900.0,18.9289,18.9289,18.8691,18.8691,2900.0
2008-05-23 15:10:00,18.93,18.95,18.86,18.87,4500.0,18.8791,18.899,18.8093,18.8192,4500.0
2008-05-23 15:15:00,18.88,18.93,18.88,18.93,4500.0,18.8292,18.8791,18.8292,18.8791,4500.0
2008-05-23 15:20:00,18.93,18.94,18.9,18.94,5500.0,18.8791,18.889,18.8492,18.889,5500.0
2008-05-23 15:25:00,18.93,19.0,18.92,18.96,4000.0,18.8791,18.9489,18.8691,18.909,4000.0
2008-05-23 15:30:00,18.98,19.02,18.98,19.0,3600.0,18.9289,18.9688,18.9289,18.9489,3600.0
2008-05-23 15:35:00,18.99,19.03,18.98,19.0,11500.0,18.9389,18.9788,18.9289,18.9489,11500.0
2008-05-23 15:40:00,19.0,19.03,18.95,18.95,11600.0,18.9489,18.9788,18.899,18.899,11600.0
2008-05-23 15:45:00,18.95,19.02,18.95,19.0,8100.0,18.899,18.9688,18.899,18.9489,8100.0
2008-05-23 15:50:00,18.99,19.0,18.91,18.95,6300.0,18.9389,18.9489,18.8591,18.899,6300.0
2008-05-23 15:55:00,18.93,19.0,18.91,18.92,6400.0,18.8791,18.9489,18.8591,18.8691,6400.0
2008-05-27 09:30:00,19.01,19.04,18.76,18.85,10700.0,18.9589,18.9888,18.7095,18.7993,10700.0
2008-05-27 09:35:00,18.86,19.04,18.85,19.04,3600.0,18.8093,18.9888,18.7993,18.9888,3600.0
2008-05-27 09:40:00,19.04,19.12,19.04,19.07,4200.0,18.9888,19.0686,18.9888,19.0187,4200.0
2008-05-27 09:45:00,19.05,19.31,19.05,19.26,7400.0,18.9988,19.2581,18.9988,19.2082,7400.0
2008-05-27 09:50:00,19.24,19.24,19.1,19.14,5700.0,19.1882,19.1882,19.0486,19.0885,5700.0
2008-05-27 09:55:00,19.13,19.24,19.11,19.17,4500.0,19.0785,19.1882,19.0586,19.1184,4500.0
2008-05-27 10:00:00,19.17,19.43,19.14,19.41,10100.0,19.1184,19.3777,19.0885,19.3578,10100.0
2008-05-27 10:05:00,19.41,19.45,19.37,19.41,7400.0,19.3578,19.3977,19.3179,19.3578,7400.0
2008-05-27 10:10:00,19.42,19.42,19.29,19.29,5100.0,19.3678,19.3678,19.2381,19.2381,5100.0
2008-05-27 10:15:00,19.26,19.41,19.25,19.33,3000.0,19.2082,19.3578,19.1982,19.278,3000.0
2008-05-27 10:20:00,19.34,19.34,19.23,19.28,8100.0,19.288,19.288,19.1783,19.2281,8100.0
2008-05-27 10:25:00,19.29,19.38,19.29,19.35,3700.0,19.2381,19.3279,19.2381,19.2979,3700.0
2008-05-27 10:30:00,19.36,19.41,19.3,19.3,5100.0,19.3079,19.3578,19.2481,19.2481,5100.0
2008-05-27 10:35:00,19.3,19.33,19.29,19.3,4000.0,19.2481,19.278,19.2381,19.2481,4000.0
2008-05-27 10:40:00,19.3,19.36,19.3,19.34,1700.0,19.2481,19.3079,19.2481,19.288,1700.0
2008-05-27 10:45:00,19.33,19.39,19.33,19.37,4900.0,19.278,19.3378,19.278,19.3179,4900.0
2008-05-27 10:50:00,19.39,19.39,19.32,19.35,9100.0,19.3378,19.3378,19.268,19.2979,9100.0
2008-05-27 10:55:00,19.36,19.4,19.33,19.38,4500.0,19.3079,19.3478,19.278,19.3279,4500.0
2008-05-27 11:00:00,19.4,19.41,19.36,19.39,4700.0,19.3478,19.3578,19.3079,19.3378,4700.0
2008-05-27 11:05:00,19.37,19.39,19.35,19.35,3100.0,19.3179,19.3378,19.2979,19.2979,3100.0
2008-05-27 11:10:00,19.34,19.4,19.33,19.38,8000.0,19.288,19.3478,19.278,19.3279,8000.0
2008-05-27 11:15:00,19.37,19.38,19.35,19.36,1400.0,19.3179,19.3279,19.2979,19.3079,1400.0
2008-05-27 11:20:00,19.36,19.37,19.34,19.34,3600.0,19.3079,19.3179,19.288,19.288,3600.0
2008-05-27 11:25:00,19.33,19.39,19.33,19.34,2800.0,19.278,19.3378,19.278,19.288,2800.0
2008-05-27 11:30:00,19.35,19.36,19.24,19.24,8800.0,19.2979,19.3079,19.1882,19.1882,8800.0
2008-05-27 11:35:00,19.24,19.25,19.23,19.25,1000.0,19.1882,19.1982,19.1783,19.1982,1000.0
2008-05-27 11:40:00,19.25,19.26,19.24,19.24,3200.0,19.1982,19.2082,19.1882,19.1882,3200.0
2008-05-27 11:45:00,19.26,19.3,19.26,19.29,1200.0,19.2082,19.2481,19.2082,19.2381,1200.0
2008-05-27 11:50:00,19.26,19.26,19.23,19.25,4700.0,19.2082,19.2082,19.1783,19.1982,4700.0
2008-05-27 11:55:00,19.26,19.26,19.16,19.16,2200.0,19.2082,19.2082,19.1085,19.1085,2200.0
2008-05-27 12:00:00,19.15,19.22,19.09,19.2,8400.0,19.0985,19.1683,19.0386,19.1483,8400.0
2008-05-27 12:05:00,19.18,19.18,19.08,19.08,2400.0,19.1284,19.1284,19.0287,19.0287,2400.0
2008-05-27 12:10:00,19.07,19.12,19.07,19.11,1600.0,19.0187,19.0686,19.0187,19.0586,1600.0
2008-05-27 12:15:00,19.09,19.09,19.07,19.08,2500.0,19.0386,19.0386,19.0187,19.0287,2500.0
2008-05-27 12:20:00,19.09,19.09,19.04,19.07,3300.0,19.0386,19.0386,18.9888,19.0187,3300.0
2008-05-27 12:25:00,19.08,19.09,19.08,19.08,1000.0,19.0287,19.0386,19.0287,19.0287,1000.0
2008-05-27 12:30:00,19.09,19.1,19.05,19.06,5600.0,19.0386,19.0486,18.9988,19.0087,5600.0
2008-05-27 12:35:00,19.08,19.08,19.04,19.06,2500.0,19.0287,19.0287,18.9888,19.0087,2500.0
2008-05-27 12:40:00,19.08,19.11,19.06,19.06,2200.0,19.0287,19.0586,19.0087,19.0087,2200.0
2008-05-27 12:45:00,19.07,19.08,19.06,19.06,1600.0,19.0187,19.0287,19.0087,19.0087,1600.0
2008-05-27 12:50:00,19.07,19.08,19.06,19.07,1000.0,19.0187,19.0287,19.0087,19.0187,1000.0
2008-05-27 12:55:00,19.08,19.08,19.05,19.07,2000.0,19.0287,19.0287,18.9988,19.0187,2000.0
2008-05-27 13:00:00,19.06,19.06,19.06,19.06,100.0,19.0087,19.0087,19.0087,19.0087,100.0
2008-05-27 13:05:00,19.05,19.07,19.0,19.0,9500.0,18.9988,19.0187,18.9489,18.9489,9500.0
2008-05-27 13:10:00,19.01,19.01,19.0,19.01,2900.0,18.9589,18.9589,18.9489,18.9589,2900.0
2008-05-27 13:15:00,19.0,19.01,19.0,19.0,1200.0,18.9489,18.9589,18.9489,18.9489,1200.0
2008-05-27 13:20:00,19.01,19.03,19.01,19.03,1900.0,18.9589,18.9788,18.9589,18.9788,1900.0
2008-05-27 13:25:00,19.03,19.03,19.01,19.02,1800.0,18.9788,18.9788,18.9589,18.9688,1800.0
2008-05-27 13:30:00,19.02,19.02,18.99,19.0,4400.0,18.9688,18.9688,18.9389,18.9489,4400.0
2008-05-27 13:35:00,19.0,19.01,18.98,18.99,4300.0,18.9489,18.9589,18.9289,18.9389,4300.0
2008-05-27 13:40:00,18.98,19.04,18.97,19.0,4700.0,18.9289,18.9888,18.919,18.9489,4700.0
2008-05-27 13:45:00,19.02,19.04,19.0,19.0,1600.0,18.9688,18.9888,18.9489,18.9489,1600.0
2008-05-27 13:50:00,18.99,19.05,18.99,19.03,3600.0,18.9389,18.9988,18.9389,18.9788,3600.0
2008-05-27 13:55:00,19.04,19.11,19.01,19.11,3000.0,18.9888,19.0586,18.9589,19.0586,3000.0
2008-05-27 14:00:00,19.1,19.16,19.07,19.13,4300.0,19.0486,19.1085,19.0187,19.0785,4300.0
2008-05-27 14:05:00,19.13,19.16,19.13,19.13,2100.0,19.0785,19.1085,19.0785,19.0785,2100.0
2008-05-27 14:10:00,19.14,19.2,19.14,19.2,2200.0,19.0885,19.1483,19.0885,19.1483,2200.0
2008-05-27 14:15:00,19.2,19.25,19.2,19.21,5900.0,19.1483,19.1982,19.1483,19.1583,5900.0
2008-05-27 14:20:00,19.2,19.2,19.13,19.17,5000.0,19.1483,19.1483,19.0785,19.1184,5000.0
2008-05-27 14:25:00,19.16,19.19,19.1,19.12,3400.0,19.1085,19.1384,19.0486,19.0686,3400.0
2008-05-27 14:30:00,19.12,19.22,19.12,19.21,3000.0,19.0686,19.1683,19.0686,19.1583,3000.0
2008-05-27 14:35:00,19.21,19.26,19.21,19.26,3900.0,19.1583,19.2082,19.1583,19.2082,3900.0
2008-05-27 14:40:00,19.25,19.28,19.24,19.28,6200.0,19.1982,19.2281,19.1882,19.2281,6200.0
2008-05-27 14:45:00,19.29,19.29,19.19,19.28,6700.0,19.2381,19.2381,19.1384,19.2281,6700.0
2008-05-27 14:50:00,19.28,19.28,19.22,19.23,2700.0,19.2281,19.2281,19.1683,19.1783,2700.0
2008-05-27 14:55:00,19.25,19.31,19.25,19.31,1600.0,19.1982,19.2581,19.1982,19.2581,1600.0
2008-05-27 15:00:00,19.29,19.29,19.22,19.24,4400.0,19.2381,19.2381,19.1683,19.1882,4400.0
2008-05-27 15:05:00,19.24,19.29,19.22,19.25,3800.0,19.1882,19.2381,19.1683,19.1982,3800.0
2008-05-27 15:10:00,19.25,19.28,19.22,19.24,3700.0,19.1982,19.2281,19.1683,19.1882,3700.0
2008-05-27 15:15:00,19.26,19.28,19.22,19.26,3500.0,19.2082,19.2281,19.1683,19.2082,3500.0
2008-05-27 15:20:00,19.27,19.3,19.24,19.27,6200.0,19.2182,19.2481,19.1882,19.2182,6200.0
2008-05-27 15:25:00,19.27,19.29,19.25,19.29,3600.0,19.2182,19.2381,19.1982,19.2381,3600.0
2008-05-27 15:30:00,19.29,19.36,19.28,19.36,5900.0,19.2381,19.3079,19.2281,19.3079,5900.0
2008-05-27 15:35:00,19.36,19.39,19.28,19.35,12000.0,19.3079,19.3378,19.2281,19.2979,12000.0
2008-05-27 15:40:00,19.34,19.38,19.31,19.34,4000.0,19.288,19.3279,19.2581,19.288,4000.0
2008-05-27 15:45:00,19.35,19.41,19.35,19.38,7200.0,19.2979,19.3578,19.2979,19.3279,7200.0
2008-05-27 15:50:00,19.38,19.47,19.38,19.47,17800.0,19.3279,19.4176,19.3279,19.4176,17800.0
2008-05-27 15:55:00,19.45,19.45,19.37,19.43,14700.0,19.3977,19.3977,19.3179,19.3777,14700.0
2008-05-28 09:30:00,19.48,19.48,19.18,19.31,7400.0,19.4276,19.4276,19.1284,19.2581,7400.0
2008-05-28 09:35:00,19.3,19.31,19.22,19.31,2300.0,19.2481,19.2581,19.1683,19.2581,2300.0
2008-05-28 09:40:00,19.27,19.37,19.24,19.24,1600.0,19.2182,19.3179,19.1882,19.1882,1600.0
2008-05-28 09:45:00,19.25,19.46,19.25,19.46,3500.0,19.1982,19.4076,19.1982,19.4076,3500.0
2008-05-28 09:50:00,19.46,19.55,19.42,19.42,10900.0,19.4076,19.4974,19.3678,19.3678,10900.0
2008-05-28 09:55:00,19.42,19.45,19.4,19.43,5000.0,19.3678,19.3977,19.3478,19.3777,5000.0
2008-05-28 10:00:00,19.45,19.47,19.42,19.46,3900.0,19.3977,19.4176,19.3678,19.4076,3900.0
2008-05-28 10:05:00,19.43,19.48,19.43,19.45,3900.0,19.3777,19.4276,19.3777,19.3977,3900.0
2008-05-28 10:10:00,19.46,19.6,19.43,19.6,6800.0,19.4076,19.5473,19.3777,19.5473,6800.0
2008-05-28 10:15:00,19.59,19.61,19.56,19.56,4600.0,19.5373,19.5572,19.5074,19.5074,4600.0
2008-05-28 10:20:00,19.57,19.57,19.54,19.55,3600.0,19.5174,19.5174,19.4874,19.4974,3600.0
2008-05-28 10:25:00,19.53,19.54,19.46,19.48,4600.0,19.4775,19.4874,19.4076,19.4276,4600.0
2008-05-28 10:30:00,19.46,19.53,19.46,19.49,5200.0,19.4076,19.4775,19.4076,19.4376,5200.0
2008-05-28 10:35:00,19.5,19.53,19.5,19.53,3100.0,19.4475,19.4775,19.4475,19.4775,3100.0
2008-05-28 10:40:00,19.52,19.52,19.49,19.5,2700.0,19.4675,19.4675,19.4376,19.4475,2700.0
2008-05-28 10:45:00,19.52,19.52,19.47,19.48,2500.0,19.4675,19.4675,19.4176,19.4276,2500.0
2008-05-28 10:50:00,19.49,19.52,19.46,19.49,3400.0,19.4376,19.4675,19.4076,19.4376,3400.0
2008-05-28 10:55:00,19.49,19.52,19.48,19.51,1700.0,19.4376,19.4675,19.4276,19.4575,1700.0
2008-05-28 11:00:00,19.51,19.51,19.41,19.41,3600.0,19.4575,19.4575,19.3578,19.3578,3600.0
2008-05-28 11:05:00,19.4,19.4,19.29,19.34,8100.0,19.3478,19.3478,19.2381,19.288,8100.0
2008-05-28 11:10:00,19.37,19.37,19.34,19.34,1300.0,19.3179,19.3179,19.288,19.288,1300.0
2008-05-28 11:15:00,19.35,19.37,19.35,19.36,2200.0,19.2979,19.3179,19.2979,19.3079,2200.0
2008-05-28 11:20:00,19.35,19.37,19.27,19.27,6000.0,19.2979,19.3179,19.2182,19.2182,6000.0
2008-05-28 11:25:00,19.27,19.27,19.2,19.2,2500.0,19.2182,19.2182,19.1483,19.1483,2500.0
2008-05-28 11:30:00,19.22,19.24,19.19,19.24,3900.0,19.1683,19.1882,19.1384,19.1882,3900.0
2008-05-28 11:35:00,19.24,19.25,19.22,19.23,500.0,19.1882,19.1982,19.1683,19.1783,500.0
2008-05-28 11:40:00,19.2,19.25,19.19,19.19,4000.0,19.1483,19.1982,19.1384,19.1384,4000.0
2008-05-28 11:45:00,19.21,19.24,19.21,19.24,700.0,19.1583,19.1882,19.1583,19.1882,700.0
2008-05-28 11:50:00,19.24,19.24,19.19,19.19,3000.0,19.1882,19.1882,19.1384,19.1384,3000.0
2008-05-28 11:55:00,19.19,19.19,19.16,19.16,3200.0,19.1384,19.1384,19.1085,19.1085,3200.0
2008-05-28 12:00:00,19.16,19.16,19.05,19.05,10400.0,19.1085,19.1085,18.9988,18.9988,10400.0
2008-05-28 12:05:00,19.07,19.07,19.0,19.0,6300.0,19.0187,19.0187,18.9489,18.9489,6300.0
2008-05-28 12:10:00,19.02,19.02,18.98,19.0,4100.0,18.9688,18.9688,18.9289,18.9489,4100.0
2008-05-28 12:15:00,19.02,19.08,19.0,19.08,5000.0,18.9688,19.0287,18.9489,19.0287,5000.0
2008-05-28 12:20:00,19.1,19.22,19.1,19.22,2100.0,19.0486,19.1683,19.0486,19.1683,2100.0
2008-05-28 12:25:00,19.24,19.26,19.22,19.22,2500.0,19.1882,19.2082,19.1683,19.1683,2500.0
2008-05-28 12:30:00,19.19,19.2,19.18,19.2,700.0,19.1384,19.1483,19.1284,19.1483,700.0
2008-05-28 12:35:00,19.2,19.2,19.18,19.2,1300.0,19.1483,19.1483,19.1284,19.1483,1300.0
2008-05-28 12:40:00,19.22,19.22,19.15,19.15,2900.0,19.1683,19.1683,19.0985,19.0985,2900.0
2008-05-28 12:45:00,19.15,19.15,19.14,19.15,1900.0,19.0985,19.0985,19.0885,19.0985,1900.0
2008-05-28 12:50:00,19.16,19.16,19.14,19.16,1000.0,19.1085,19.1085,19.0885,19.1085,1000.0
2008-05-28 12:55:00,19.17,19.22,19.13,19.22,2500.0,19.1184,19.1683,19.0785,19.1683,2500.0
2008-05-28 13:00:00,19.21,19.21,19.17,19.17,2700.0,19.1583,19.1583,19.1184,19.1184,2700.0
2008-05-28 13:05:00,19.17,19.18,19.15,19.18,1800.0,19.1184,19.1284,19.0985,19.1284,1800.0
2008-05-28 13:10:00,19.18,19.22,19.18,19.22,1700.0,19.1284,19.1683,19.1284,19.1683,1700.0
2008-05-28 13:15:00,19.22,19.24,19.22,19.23,1400.0,19.1683,19.1882,19.1683,19.1783,1400.0
2008-05-28 13:20:00,19.23,19.23,19.18,19.18,1500.0,19.1783,19.1783,19.1284,19.1284,1500.0
2008-05-28 13:25:00,19.18,19.19,19.09,19.09,3200.0,19.1284,19.1384,19.0386,19.0386,3200.0
2008-05-28 13:30:00,19.09,19.11,19.04,19.04,7000.0,19.0386,19.0586,18.9888,18.9888,7000.0
2008-05-28 13:35:00,19.05,19.07,19.03,19.06,3200.0,18.9988,19.0187,18.9788,19.0087,3200.0
2008-05-28 13:40:00,19.06,19.07,19.04,19.05,3300.0,19.0087,19.0187,18.9888,18.9988,3300.0
2008-05-28 13:45:00,19.04,19.05,19.02,19.02,3100.0,18.9888,18.9988,18.9688,18.9688,3100.0
2008-05-28 13:50:00,19.02,19.03,19.0,19.02,2600.0,18.9688,18.9788,18.9489,18.9688,2600.0
2008-05-28 13:55:00,19.0,19.02,18.99,18.99,4900.0,18.9489,18.9688,18.9389,18.9389,4900.0
2008-05-28 14:00:00,19.0,19.1,19.0,19.06,8500.0,18.9489,19.0486,18.9489,19.0087,8500.0
2008-05-28 14:05:00,19.07,19.12,19.02,19.12,3400.0,19.0187,19.0686,18.9688,19.0686,3400.0
2008-05-28 14:10:00,19.12,19.14,19.11,19.14,1600.0,19.0686,19.0885,19.0586,19.0885,1600.0
2008-05-28 14:15:00,19.14,19.14,19.04,19.06,3800.0,19.0885,19.0885,18.9888,19.0087,3800.0
2008-05-28 14:20:00,19.03,19.04,18.92,18.99,9000.0,18.9788,18.9888,18.8691,18.9389,9000.0
2008-05-28 14:25:00,18.99,19.03,18.99,19.01,2800.0,18.9389,18.9788,18.9389,18.9589,2800.0
2008-05-28 14:30:00,19.01,19.02,18.97,18.97,2500.0,18.9589,18.9688,18.919,18.919,2500.0
2008-05-28 14:35:00,19.0,19.03,18.97,19.02,3600.0,18.9489,18.9788,18.919,18.9688,3600.0
2008-05-28 14:40:00,19.03,19.05,19.01,19.05,2400.0,18.9788,18.9988,18.9589,18.9988,2400.0
2008-05-28 14:45:00,19.05,19.06,19.01,19.03,2700.0,18.9988,19.0087,18.9589,18.9788,2700.0
2008-05-28 14:50:00,19.01,19.02,18.99,19.0,3400.0,18.9589,18.9688,18.9389,18.9489,3400.0
2008-05-28 14:55:00,19.0,19.01,18.98,18.99,5300.0,18.9489,18.9589,18.9289,18.9389,5300.0
2008-05-28 15:00:00,18.99,19.01,18.98,18.99,4300.0,18.9389,18.9589,18.9289,18.9389,4300.0
2008-05-28 15:05:00,18.99,19.05,18.98,19.04,5400.0,18.9389,18.9988,18.9289,18.9888,5400.0
2008-05-28 15:10:00,19.03,19.04,19.0,19.0,1300.0,18.9788,18.9888,18.9489,18.9489,1300.0
2008-05-28 15:15:00,19.01,19.04,19.0,19.04,2900.0,18.9589,18.9888,18.9489,18.9888,2900.0
2008-05-28 15:20:00,19.04,19.05,19.01,19.05,4200.0,18.9888,18.9988,18.9589,18.9988,4200.0
2008-05-28 15:25:00,19.05,19.13,19.03,19.06,7100.0,18.9988,19.0785,18.9788,19.0087,7100.0
2008-05-28 15:30:00,19.07,19.11,19.06,19.06,6400.0,19.0187,19.0586,19.0087,19.0087,6400.0
2008-05-28 15:35:00,19.07,19.07,18.98,19.01,8500.0,19.0187,19.0187,18.9289,18.9589,8500.0
2008-05-28 15:40:00,19.01,19.04,18.95,18.95,12600.0,18.9589,18.9888,18.899,18.899,12600.0
2008-05-28 15:45:00,18.96,19.11,18.95,19.09,8500.0,18.909,19.0586,18.899,19.0386,8500.0
2008-05-28 15:50:00,19.1,19.19,19.07,19.15,6200.0,19.0486,19.1384,19.0187,19.0985,6200.0
2008-05-28 15:55:00,19.18,19.19,19.12,19.14,5000.0,19.1284,19.1384,19.0686,19.0885,5000.0
2008-05-29 09:30:00,19.14,19.18,19.1,19.1,4600.0,19.0885,19.1284,19.0486,19.0486,4600.0
2008-05-29 09:35:00,19.14,19.15,19.04,19.15,4100.0,19.0885,19.0985,18.9888,19.0985,4100.0
2008-05-29 09:40:00,19.16,19.39,19.16,19.39,1200.0,19.1085,19.3378,19.1085,19.3378,1200.0
2008-05-29 09:45:00,19.39,19.66,19.39,19.59,9100.0,19.3378,19.6071,19.3378,19.5373,9100.0
2008-05-29 09:50:00,19.62,19.62,19.56,19.58,3900.0,19.5672,19.5672,19.5074,19.5273,3900.0
2008-05-29 09:55:00,19.58,19.69,19.57,19.67,10200.0,19.5273,19.637,19.5174,19.6171,10200.0
2008-05-29 10:00:00,19.66,19.79,19.65,19.71,15100.0,19.6071,19.7368,19.5971,19.657,15100.0
2008-05-29 10:05:00,19.72,19.85,19.71,19.84,8000.0,19.6669,19.7966,19.657,19.7866,8000.0
2008-05-29 10:10:00,19.86,19.93,19.85,19.91,7800.0,19.8066,19.8764,19.7966,19.8564,7800.0
2008-05-29 10:15:00,19.91,20.02,19.84,19.91,13000.0,19.8564,19.9661,19.7866,19.8564,13000.0
2008-05-29 10:20:00,19.91,20.07,19.91,20.05,15200.0,19.8564,20.016,19.8564,19.9961,15200.0
2008-05-29 10:25:00,20.06,20.1,20.01,20.01,3000.0,20.006,20.0459,19.9562,19.9562,3000.0
2008-05-29 10:30:00,20.0,20.03,19.78,19.92,10900.0,19.9462,19.9761,19.7268,19.8664,10900.0
2008-05-29 10:35:00,19.92,19.98,19.89,19.95,4400.0,19.8664,19.9262,19.8365,19.8963,4400.0
2008-05-29 10:40:00,19.96,20.03,19.96,20.03,2800.0,19.9063,19.9761,19.9063,19.9761,2800.0
2008-05-29 10:45:00,20.01,20.22,20.01,20.1,8500.0,19.9562,20.1656,19.9562,20.0459,8500.0
2008-05-29 10:50:00,20.14,20.15,20.05,20.06,3800.0,20.0858,20.0958,19.9961,20.006,3800.0
2008-05-29 10:55:00,20.08,20.19,20.08,20.13,8800.0,20.026,20.1357,20.026,20.0758,8800.0
2008-05-29 11:00:00,20.12,20.18,20.12,20.17,7300.0,20.0659,20.1257,20.0659,20.1157,7300.0
2008-05-29 11:05:00,20.15,20.24,20.15,20.23,6600.0,20.0958,20.1855,20.0958,20.1756,6600.0
2008-05-29 11:10:00,20.24,20.33,20.2,20.2,21300.0,20.1855,20.2753,20.1457,20.1457,21300.0
2008-05-29 11:15:00,20.21,20.22,20.2,20.2,2900.0,20.1556,20.1656,20.1457,20.1457,2900.0
2008-05-29 11:20:00,20.22,20.22,20.19,20.19,1300.0,20.1656,20.1656,20.1357,20.1357,1300.0
2008-05-29 11:25:00,20.2,20.23,20.1,20.1,7100.0,20.1457,20.1756,20.0459,20.0459,7100.0
2008-05-29 11:30:00,20.09,20.12,20.07,20.08,7400.0,20.036,20.0659,20.016,20.026,7400.0
2008-05-29 11:35:00,20.08,20.1,20.03,20.1,3500.0,20.026,20.0459,19.9761,20.0459,3500.0
2008-05-29 11:40:00,20.09,20.11,20.05,20.11,4500.0,20.036,20.0559,19.9961,20.0559,4500.0
2008-05-29 11:45:00,20.09,20.13,20.09,20.1,8800.0,20.036,20.0758,20.036,20.0459,8800.0
2008-05-29 11:50:00,20.12,20.12,20.07,20.09,10500.0,20.0659,20.0659,20.016,20.036,10500.0
2008-05-29 11:55:00,20.08,20.1,20.02,20.02,3900.0,20.026,20.0459,19.9661,19.9661,3900.0
2008-05-29 12:00:00,20.02,20.08,20.01,20.07,3500.0,19.9661,20.026,19.9562,20.016,3500.0
2008-05-29 12:05:00,20.05,20.06,20.01,20.01,5900.0,19.9961,20.006,19.9562,19.9562,5900.0
2008-05-29 12:10:00,20.01,20.01,19.91,19.95,8200.0,19.9562,19.9562,19.8564,19.8963,8200.0
2008-05-29 12:15:00,19.95,19.95,19.89,19.91,5300.0,19.8963,19.8963,19.8365,19.8564,5300.0
2008-05-29 12:20:00,19.91,19.91,19.9,19.9,2400.0,19.8564,19.8564,19.8465,19.8465,2400.0
2008-05-29 12:25:00,19.9,19.96,19.9,19.92,3700.0,19.8465,19.9063,19.8465,19.8664,3700.0
2008-05-29 12:30:00,19.94,19.97,19.89,19.95,7500.0,19.8864,19.9163,19.8365,19.8963,7500.0
2008-05-29 12:35:00,19.95,20.07,19.95,20.07,14100.0,19.8963,20.016,19.8963,20.016,14100.0
2008-05-29 12:40:00,20.03,20.19,20.03,20.1,14000.0,19.9761,20.1357,19.9761,20.0459,14000.0
2008-05-29 12:45:00,20.09,20.09,19.96,19.98,10100.0,20.036,20.036,19.9063,19.9262,10100.0
2008-05-29 12:50:00,19.97,19.98,19.91,19.91,7300.0,19.9163,19.9262,19.8564,19.8564,7300.0
2008-05-29 12:55:00,19.91,19.94,19.89,19.9,4000.0,19.8564,19.8864,19.8365,19.8465,4000.0
2008-05-29 13:00:00,19.9,19.95,19.9,19.95,5600.0,19.8465,19.8963,19.8465,19.8963,5600.0
2008-05-29 13:05:00,19.92,19.94,19.9,19.9,5000.0,19.8664,19.8864,19.8465,19.8465,5000.0
2008-05-29 13:10:00,19.89,19.92,19.84,19.86,5600.0,19.8365,19.8664,19.7866,19.8066,5600.0
2008-05-29 13:15:00,19.86,19.92,19.86,19.9,4900.0,19.8066,19.8664,19.8066,19.8465,4900.0
2008-05-29 13:20:00,19.89,19.91,19.88,19.9,3000.0,19.8365,19.8564,19.8265,19.8465,3000.0
2008-05-29 13:25:00,19.89,19.9,19.8,19.81,7900.0,19.8365,19.8465,19.7467,19.7567,7900.0
2008-05-29 13:30:00,19.8,19.92,19.8,19.9,4800.0,19.7467,19.8664,19.7467,19.8465,4800.0
2008-05-29 13:35:00,19.89,19.91,19.85,19.85,3700.0,19.8365,19.8564,19.7966,19.7966,3700.0
2008-05-29 13:40:00,19.84,19.89,19.8,19.8,3500.0,19.7866,19.8365,19.7467,19.7467,3500.0
2008-05-29 13:45:00,19.8,19.88,19.8,19.83,9600.0,19.7467,19.8265,19.7467,19.7767,9600.0
2008-05-29 13:50:00,19.81,19.85,19.71,19.78,14200.0,19.7567,19.7966,19.657,19.7268,14200.0
2008-05-29 13:55:00,19.77,19.81,19.77,19.8,13200.0,19.7168,19.7567,19.7168,19.7467,13200.0
2008-05-29 14:00:00,19.8,19.81,19.8,19.8,7500.0,19.7467,19.7567,19.7467,19.7467,7500.0
2008-05-29 14:05:00,19.8,19.91,19.79,19.91,12500.0,19.7467,19.8564,19.7368,19.8564,12500.0
2008-05-29 14:10:00,19.88,20.03,19.87,20.0,16900.0,19.8265,19.9761,19.8165,19.9462,16900.0
2008-05-29 14:15:00,20.01,20.12,20.0,20.12,24900.0,19.9562,20.0659,19.9462,20.0659,24900.0
2008-05-29 14:20:00,20.14,20.24,20.13,20.24,12300.0,20.0858,20.1855,20.0758,20.1855,12300.0
2008-05-29 14:25:00,20.23,20.29,20.12,20.2,16000.0,20.1756,20.2354,20.0659,20.1457,16000.0
2008-05-29 14:30:00,20.2,20.3,20.16,20.18,12200.0,20.1457,20.2454,20.1058,20.1257,12200.0
2008-05-29 14:35:00,20.17,20.26,20.16,20.26,5900.0,20.1157,20.2055,20.1058,20.2055,5900.0
2008-05-29 14:40:00,20.24,20.29,20.23,20.28,6500.0,20.1855,20.2354,20.1756,20.2254,6500.0
2008-05-29 14:45:00,20.28,20.46,20.26,20.41,19700.0,20.2254,20.405,20.2055,20.3551,19700.0
2008-05-29 14:50:00,20.4,20.49,20.39,20.39,10100.0,20.3451,20.4349,20.3351,20.3351,10100.0
2008-05-29 14:55:00,20.4,20.46,20.28,20.28,18400.0,20.3451,20.405,20.2254,20.2254,18400.0
2008-05-29 15:00:00,20.28,20.33,20.2,20.29,17800.0,20.2254,20.2753,20.1457,20.2354,17800.0
2008-05-29 15:05:00,20.3,20.31,20.21,20.21,4900.0,20.2454,20.2554,20.1556,20.1556,4900.0
2008-05-29 15:10:00,20.21,20.29,20.21,20.26,6100.0,20.1556,20.2354,20.1556,20.2055,6100.0
2008-05-29 15:15:00,20.26,20.29,20.25,20.25,6300.0,20.2055,20.2354,20.1955,20.1955,6300.0
2008-05-29 15:20:00,20.27,20.3,20.17,20.17,10000.0,20.2155,20.2454,20.1157,20.1157,10000.0
2008-05-29 15:25:00,20.17,20.18,20.16,20.18,6100.0,20.1157,20.1257,20.1058,20.1257,6100.0
2008-05-29 15:30:00,20.19,20.22,20.19,20.2,8500.0,20.1357,20.1656,20.1357,20.1457,8500.0
2008-05-29 15:35:00,20.21,20.29,20.19,20.28,12500.0,20.1556,20.2354,20.1357,20.2254,12500.0
2008-05-29 15:40:00,20.3,20.31,20.22,20.31,13400.0,20.2454,20.2554,20.1656,20.2554,13400.0
2008-05-29 15:45:00,20.31,20.38,20.31,20.38,14400.0,20.2554,20.3252,20.2554,20.3252,14400.0
2008-05-29 15:50:00,20.39,20.46,20.2,20.24,42500.0,20.3351,20.405,20.1457,20.1855,42500.0
2008-05-29 15:55:00,20.25,20.29,20.17,20.22,39300.0,20.1955,20.2354,20.1157,20.1656,39300.0
2008-05-30 09:30:00,20.3,20.3,20.21,20.24,4100.0,20.2454,20.2454,20.1556,20.1855,4100.0
2008-05-30 09:35:00,20.26,20.26,19.99,19.99,6100.0,20.2055,20.2055,19.9362,19.9362,6100.0
2008-05-30 09:40:00,19.99,19.99,19.79,19.88,6700.0,19.9362,19.9362,19.7368,19.8265,6700.0
2008-05-30 09:45:00,19.86,19.98,19.8,19.96,5200.0,19.8066,19.9262,19.7467,19.9063,5200.0
2008-05-30 09:50:00,19.96,20.24,19.91,20.24,9300.0,19.9063,20.1855,19.8564,20.1855,9300.0
2008-05-30 09:55:00,20.25,20.25,20.05,20.07,4000.0,20.1955,20.1955,19.9961,20.016,4000.0
2008-05-30 10:00:00,20.05,20.05,20.02,20.05,1700.0,19.9961,19.9961,19.9661,19.9961,1700.0
2008-05-30 10:05:00,20.04,20.04,19.92,19.92,900.0,19.9861,19.9861,19.8664,19.8664,900.0
2008-05-30 10:10:00,19.95,19.97,19.92,19.96,1500.0,19.8963,19.9163,19.8664,19.9063,1500.0
2008-05-30 10:15:00,19.92,19.93,19.9,19.9,1500.0,19.8664,19.8764,19.8465,19.8465,1500.0
2008-05-30 10:20:00,19.93,20.05,19.93,20.05,2800.0,19.8764,19.9961,19.8764,19.9961,2800.0
2008-05-30 10:25:00,20.03,20.07,19.99,19.99,1400.0,19.9761,20.016,19.9362,19.9362,1400.0
2008-05-30 10:30:00,20.01,20.04,20.01,20.01,1200.0,19.9562,19.9861,19.9562,19.9562,1200.0
2008-05-30 10:35:00,20.04,20.04,19.93,19.93,2100.0,19.9861,19.9861,19.8764,19.8764,2100.0
2008-05-30 10:40:00,19.96,20.03,19.96,20.02,2500.0,19.9063,19.9761,19.9063,19.9661,2500.0
2008-05-30 10:45:00,20.03,20.06,20.02,20.06,2500.0,19.9761,20.006,19.9661,20.006,2500.0
2008-05-30 10:50:00,20.03,20.05,19.86,19.86,4600.0,19.9761,19.9961,19.8066,19.8066,4600.0
2008-05-30 10:55:00,19.89,19.89,19.8,19.8,2900.0,19.8365,19.8365,19.7467,19.7467,2900.0
2008-05-30 11:00:00,19.8,19.8,19.77,19.8,3000.0,19.7467,19.7467,19.7168,19.7467,3000.0
2008-05-30 11:05:00,19.82,19.82,19.68,19.68,2500.0,19.7667,19.7667,19.6271,19.6271,2500.0
2008-05-30 11:10:00,19.65,19.75,19.63,19.75,3700.0,19.5971,19.6969,19.5772,19.6969,3700.0
2008-05-30 11:15:00,19.77,19.77,19.73,19.73,3500.0,19.7168,19.7168,19.6769,19.6769,3500.0
2008-05-30 11:20:00,19.73,19.74,19.73,19.74,2200.0,19.6769,19.6869,19.6769,19.6869,2200.0
2008-05-30 11:25:00,19.74,19.77,19.74,19.75,900.0,19.6869,19.7168,19.6869,19.6969,900.0
2008-05-30 11:30:00,19.77,19.8,19.75,19.8,2100.0,19.7168,19.7467,19.6969,19.7467,2100.0
2008-05-30 11:35:00,19.8,19.8,19.77,19.77,1900.0,19.7467,19.7467,19.7168,19.7168,1900.0
2008-05-30 11:40:00,19.77,19.8,19.77,19.8,1200.0,19.7168,19.7467,19.7168,19.7467,1200.0
2008-05-30 11:45:00,19.79,19.79,19.75,19.77,1400.0,19.7368,19.7368,19.6969,19.7168,1400.0
2008-05-30 11:50:00,19.77,19.78,19.75,19.78,1200.0,19.7168,19.7268,19.6969,19.7268,1200.0
2008-05-30 11:55:00,19.78,19.78,19.76,19.78,600.0,19.7268,19.7268,19.7068,19.7268,600.0
2008-05-30 12:00:00,19.76,19.76,19.73,19.75,2800.0,19.7068,19.7068,19.6769,19.6969,2800.0
2008-05-30 12:05:00,19.74,19.76,19.69,19.71,4500.0,19.6869,19.7068,19.637,19.657,4500.0
2008-05-30 12:10:00,19.72,19.72,19.68,19.69,1500.0,19.6669,19.6669,19.6271,19.637,1500.0
2008-05-30 12:15:00,19.69,19.69,19.67,19.69,1100.0,19.637,19.637,19.6171,19.637,1100.0
2008-05-30 12:20:00,19.68,19.7,19.67,19.67,1300.0,19.6271,19.647,19.6171,19.6171,1300.0
2008-05-30 12:25:00,19.68,19.72,19.68,19.72,1700.0,19.6271,19.6669,19.6271,19.6669,1700.0
2008-05-30 12:30:00,19.72,19.72,19.69,19.69,3600.0,19.6669,19.6669,19.637,19.637,3600.0
2008-05-30 12:35:00,19.7,19.71,19.69,19.7,2100.0,19.647,19.657,19.637,19.647,2100.0
2008-05-30 12:40:00,19.71,19.72,19.71,19.72,400.0,19.657,19.6669,19.657,19.6669,400.0
2008-05-30 12:45:00,19.72,19.73,19.71,19.71,900.0,19.6669,19.6769,19.657,19.657,900.0
2008-05-30 12:50:00,19.72,19.73,19.71,19.71,500.0,19.6669,19.6769,19.657,19.657,500.0
2008-05-30 12:55:00,19.71,19.72,19.7,19.72,1400.0,19.657,19.6669,19.647,19.6669,1400.0
2008-05-30 13:00:00,19.71,19.72,19.7,19.7,4800.0,19.657,19.6669,19.647,19.647,4800.0
2008-05-30 13:05:00,19.7,19.71,19.68,19.71,2900.0,19.647,19.657,19.6271,19.657,2900.0
2008-05-30 13:10:00,19.68,19.73,19.68,19.73,2300.0,19.6271,19.6769,19.6271,19.6769,2300.0
2008-05-30 13:15:00,19.73,19.74,19.7,19.74,2300.0,19.6769,19.6869,19.647,19.6869,2300.0
2008-05-30 13:20:00,19.74,19.75,19.72,19.74,10200.0,19.6869,19.6969,19.6669,19.6869,10200.0
2008-05-30 13:25:00,19.75,19.75,19.74,19.75,1500.0,19.6969,19.6969,19.6869,19.6969,1500.0
2008-05-30 13:30:00,19.75,19.85,19.73,19.85,12800.0,19.6969,19.7966,19.6769,19.7966,12800.0
2008-05-30 13:35:00,19.84,19.85,19.81,19.84,1600.0,19.7866,19.7966,19.7567,19.7866,1600.0
2008-05-30 13:40:00,19.84,19.84,19.81,19.81,800.0,19.7866,19.7866,19.7567,19.7567,800.0
2008-05-30 13:45:00,19.84,19.84,19.77,19.8,4700.0,19.7866,19.7866,19.7168,19.7467,4700.0
2008-05-30 13:50:00,19.79,19.93,19.79,19.91,11400.0,19.7368,19.8764,19.7368,19.8564,11400.0
2008-05-30 13:55:00,19.91,19.96,19.9,19.96,2000.0,19.8564,19.9063,19.8465,19.9063,2000.0
2008-05-30 14:00:00,19.94,19.94,19.91,19.92,5100.0,19.8864,19.8864,19.8564,19.8664,5100.0
2008-05-30 14:05:00,19.93,19.95,19.93,19.95,1100.0,19.8764,19.8963,19.8764,19.8963,1100.0
2008-05-30 14:10:00,19.95,19.95,19.93,19.93,3500.0,19.8963,19.8963,19.8764,19.8764,3500.0
2008-05-30 14:15:00,19.93,19.95,19.88,19.92,13100.0,19.8764,19.8963,19.8265,19.8664,13100.0
2008-05-30 14:20:00,19.9,19.92,19.88,19.88,3600.0,19.8465,19.8664,19.8265,19.8265,3600.0
2008-05-30 14:25:00,19.9,19.91,19.9,19.91,2700.0,19.8465,19.8564,19.8465,19.8564,2700.0
2008-05-30 14:30:00,19.91,19.91,19.87,19.88,7800.0,19.8564,19.8564,19.8165,19.8265,7800.0
2008-05-30 14:35:00,19.88,19.9,19.87,19.9,3300.0,19.8265,19.8465,19.8165,19.8465,3300.0
2008-05-30 14:40:00,19.9,19.9,19.86,19.87,4800.0,19.8465,19.8465,19.8066,19.8165,4800.0
2008-05-30 14:45:00,19.87,19.88,19.86,19.88,4100.0,19.8165,19.8265,19.8066,19.8265,4100.0
2008-05-30 14:50:00,19.88,19.9,19.88,19.9,3900.0,19.8265,19.8465,19.8265,19.8465,3900.0
2008-05-30 14:55:00,19.9,19.9,19.88,19.88,2600.0,19.8465,19.8465,19.8265,19.8265,2600.0
2008-05-30 15:00:00,19.88,19.89,19.88,19.89,4000.0,19.8265,19.8365,19.8265,19.8365,4000.0
2008-05-30 15:05:00,19.89,19.89,19.83,19.86,7800.0,19.8365,19.8365,19.7767,19.8066,7800.0
2008-05-30 15:10:00,19.85,19.89,19.83,19.83,2300.0,19.7966,19.8365,19.7767,19.7767,2300.0
2008-05-30 15:15:00,19.83,19.84,19.77,19.77,7100.0,19.7767,19.7866,19.7168,19.7168,7100.0
2008-05-30 15:20:00,19.78,19.85,19.78,19.85,7200.0,19.7268,19.7966,19.7268,19.7966,7200.0
2008-05-30 15:25:00,19.84,19.85,19.82,19.83,5100.0,19.7866,19.7966,19.7667,19.7767,5100.0
2008-05-30 15:30:00,19.82,19.9,19.82,19.86,7500.0,19.7667,19.8465,19.7667,19.8066,7500.0
2008-05-30 15:35:00,19.86,19.86,19.81,19.85,6300.0,19.8066,19.8066,19.7567,19.7966,6300.0
2008-05-30 15:40:00,19.83,19.87,19.82,19.82,3100.0,19.7767,19.8165,19.7667,19.7667,3100.0
2008-05-30 15:45:00,19.82,19.85,19.81,19.84,6000.0,19.7667,19.7966,19.7567,19.7866,6000.0
2008-05-30 15:50:00,19.84,20.04,19.82,19.97,35400.0,19.7866,19.9861,19.7667,19.9163,35400.0
2008-05-30 15:55:00,19.97,19.97,19.83,19.87,32700.0,19.9163,19.9163,19.7767,19.8165,32700.0
2008-06-02 09:30:00,19.88,19.89,19.77,19.89,5300.0,19.8265,19.8365,19.7168,19.8365,5300.0
2008-06-02 09:35:00,19.84,19.84,19.68,19.76,3000.0,19.7866,19.7866,19.6271,19.7068,3000.0
2008-06-02 09:40:00,19.75,19.75,19.6,19.62,3000.0,19.6969,19.6969,19.5473,19.5672,3000.0
2008-06-02 09:45:00,19.63,19.68,19.6,19.68,3100.0,19.5772,19.6271,19.5473,19.6271,3100.0
2008-06-02 09:50:00,19.65,19.69,19.51,19.52,8100.0,19.5971,19.637,19.4575,19.4675,8100.0
2008-06-02 09:55:00,19.52,19.59,19.51,19.59,3800.0,19.4675,19.5373,19.4575,19.5373,3800.0
2008-06-02 10:00:00,19.62,19.65,19.54,19.62,3400.0,19.5672,19.5971,19.4874,19.5672,3400.0
2008-06-02 10:05:00,19.6,19.64,19.53,19.55,5600.0,19.5473,19.5872,19.4775,19.4974,5600.0
2008-06-02 10:10:00,19.56,19.56,19.41,19.42,10100.0,19.5074,19.5074,19.3578,19.3678,10100.0
2008-06-02 10:15:00,19.4,19.55,19.39,19.52,6900.0,19.3478,19.4974,19.3378,19.4675,6900.0
2008-06-02 10:20:00,19.51,19.54,19.5,19.51,4800.0,19.4575,19.4874,19.4475,19.4575,4800.0
2008-06-02 10:25:00,19.52,19.62,19.5,19.62,6000.0,19.4675,19.5672,19.4475,19.5672,6000.0
2008-06-02 10:30:00,19.61,19.64,19.59,19.62,2200.0,19.5572,19.5872,19.5373,19.5672,2200.0
2008-06-02 10:35:00,19.61,19.69,19.61,19.63,2700.0,19.5572,19.637,19.5572,19.5772,2700.0
2008-06-02 10:40:00,19.65,19.68,19.59,19.6,5300.0,19.5971,19.6271,19.5373,19.5473,5300.0
2008-06-02 10:45:00,19.6,19.61,19.56,19.6,1800.0,19.5473,19.5572,19.5074,19.5473,1800.0
2008-06-02 10:50:00,19.6,19.61,19.56,19.57,2100.0,19.5473,19.5572,19.5074,19.5174,2100.0
2008-06-02 10:55:00,19.58,19.62,19.57,19.6,2800.0,19.5273,19.5672,19.5174,19.5473,2800.0
2008-06-02 11:00:00,19.56,19.57,19.4,19.42,7300.0,19.5074,19.5174,19.3478,19.3678,7300.0
2008-06-02 11:05:00,19.41,19.41,19.29,19.29,5200.0,19.3578,19.3578,19.2381,19.2381,5200.0
2008-06-02 11:10:00,19.31,19.32,19.25,19.25,3800.0,19.2581,19.268,19.1982,19.1982,3800.0
2008-06-02 11:15:00,19.23,19.32,19.23,19.32,3500.0,19.1783,19.268,19.1783,19.268,3500.0
2008-06-02 11:20:00,19.33,19.39,19.3,19.38,4000.0,19.278,19.3378,19.2481,19.3279,4000.0
2008-06-02 11:25:00,19.38,19.38,19.33,19.35,3700.0,19.3279,19.3279,19.278,19.2979,3700.0
2008-06-02 11:30:00,19.32,19.36,19.32,19.36,2800.0,19.268,19.3079,19.268,19.3079,2800.0
2008-06-02 11:35:00,19.36,19.36,19.31,19.34,4700.0,19.3079,19.3079,19.2581,19.288,4700.0
2008-06-02 11:40:00,19.35,19.36,19.34,19.36,2700.0,19.2979,19.3079,19.288,19.3079,2700.0
2008-06-02 11:45:00,19.37,19.39,19.32,19.38,5800.0,19.3179,19.3378,19.268,19.3279,5800.0
2008-06-02 11:50:00,19.35,19.38,19.33,19.36,2900.0,19.2979,19.3279,19.278,19.3079,2900.0
2008-06-02 11:55:00,19.37,19.49,19.37,19.49,3800.0,19.3179,19.4376,19.3179,19.4376,3800.0
2008-06-02 12:00:00,19.51,19.51,19.46,19.5,2300.0,19.4575,19.4575,19.4076,19.4475,2300.0
2008-06-02 12:05:00,19.48,19.5,19.46,19.48,900.0,19.4276,19.4475,19.4076,19.4276,900.0
2008-06-02 12:10:00,19.47,19.49,19.41,19.41,1600.0,19.4176,19.4376,19.3578,19.3578,1600.0
2008-06-02 12:15:00,19.39,19.41,19.39,19.39,1300.0,19.3378,19.3578,19.3378,19.3378,1300.0
2008-06-02 12:20:00,19.36,19.44,19.36,19.42,3600.0,19.3079,19.3877,19.3079,19.3678,3600.0
2008-06-02 12:25:00,19.44,19.45,19.38,19.38,1000.0,19.3877,19.3977,19.3279,19.3279,1000.0
2008-06-02 12:30:00,19.36,19.37,19.24,19.24,1700.0,19.3079,19.3179,19.1882,19.1882,1700.0
2008-06-02 12:35:00,19.23,19.23,19.11,19.11,2800.0,19.1783,19.1783,19.0586,19.0586,2800.0
2008-06-02 12:40:00,19.11,19.21,19.11,19.21,8200.0,19.0586,19.1583,19.0586,19.1583,8200.0
2008-06-02 12:45:00,19.2,19.27,19.2,19.27,3300.0,19.1483,19.2182,19.1483,19.2182,3300.0
2008-06-02 12:50:00,19.25,19.31,19.22,19.25,3800.0,19.1982,19.2581,19.1683,19.1982,3800.0
2008-06-02 12:55:00,19.24,19.29,19.23,19.26,2900.0,19.1882,19.2381,19.1783,19.2082,2900.0
2008-06-02 13:00:00,19.26,19.29,19.2,19.23,3900.0,19.2082,19.2381,19.1483,19.1783,3900.0
2008-06-02 13:05:00,19.22,19.22,19.13,19.14,1900.0,19.1683,19.1683,19.0785,19.0885,1900.0
2008-06-02 13:10:00,19.15,19.18,19.14,19.18,2600.0,19.0985,19.1284,19.0885,19.1284,2600.0
2008-06-02 13:15:00,19.18,19.18,19.14,19.14,1700.0,19.1284,19.1284,19.0885,19.0885,1700.0
2008-06-02 13:20:00,19.15,19.15,19.12,19.14,1000.0,19.0985,19.0985,19.0686,19.0885,1000.0
2008-06-02 13:25:00,19.13,19.13,19.12,19.12,600.0,19.0785,19.0785,19.0686,19.0686,600.0
2008-06-02 13:30:00,19.14,19.15,19.12,19.13,3100.0,19.0885,19.0985,19.0686,19.0785,3100.0
2008-06-02 13:35:00,19.14,19.17,19.12,19.17,6000.0,19.0885,19.1184,19.0686,19.1184,6000.0
2008-06-02 13:40:00,19.18,19.25,19.18,19.22,1900.0,19.1284,19.1982,19.1284,19.1683,1900.0
2008-06-02 13:45:00,19.23,19.24,19.22,19.23,700.0,19.1783,19.1882,19.1683,19.1783,700.0
2008-06-02 13:50:00,19.22,19.26,19.22,19.26,1500.0,19.1683,19.2082,19.1683,19.2082,1500.0
2008-06-02 13:55:00,19.29,19.3,19.26,19.3,1200.0,19.2381,19.2481,19.2082,19.2481,1200.0
2008-06-02 14:00:00,19.31,19.39,19.31,19.36,5600.0,19.2581,19.3378,19.2581,19.3079,5600.0
2008-06-02 14:05:00,19.36,19.4,19.34,19.39,4500.0,19.3079,19.3478,19.288,19.3378,4500.0
2008-06-02 14:10:00,19.4,19.48,19.36,19.46,4200.0,19.3478,19.4276,19.3079,19.4076,4200.0
2008-06-02 14:15:00,19.48,19.48,19.44,19.48,900.0,19.4276,19.4276,19.3877,19.4276,900.0
2008-06-02 14:20:00,19.46,19.46,19.38,19.42,1700.0,19.4076,19.4076,19.3279,19.3678,1700.0
2008-06-02 14:25:00,19.39,19.4,19.36,19.36,1600.0,19.3378,19.3478,19.3079,19.3079,1600.0
2008-06-02 14:30:00,19.36,19.45,19.36,19.4,5500.0,19.3079,19.3977,19.3079,19.3478,5500.0
2008-06-02 14:35:00,19.4,19.4,19.34,19.36,900.0,19.3478,19.3478,19.288,19.3079,900.0
2008-06-02 14:40:00,19.33,19.34,19.32,19.32,700.0,19.278,19.288,19.268,19.268,700.0
2008-06-02 14:45:00,19.31,19.42,19.31,19.39,4400.0,19.2581,19.3678,19.2581,19.3378,4400.0
2008-06-02 14:50:00,19.39,19.4,19.34,19.4,2700.0,19.3378,19.3478,19.288,19.3478,2700.0
2008-06-02 14:55:00,19.41,19.42,19.4,19.42,800.0,19.3578,19.3678,19.3478,19.3678,800.0
2008-06-02 15:00:00,19.4,19.45,19.39,19.45,2000.0,19.3478,19.3977,19.3378,19.3977,2000.0
2008-06-02 15:05:00,19.41,19.41,19.3,19.3,3100.0,19.3578,19.3578,19.2481,19.2481,3100.0
2008-06-02 15:10:00,19.31,19.33,19.18,19.2,7300.0,19.2581,19.278,19.1284,19.1483,7300.0
2008-06-02 15:15:00,19.18,19.28,19.17,19.27,7200.0,19.1284,19.2281,19.1184,19.2182,7200.0
2008-06-02 15:20:00,19.26,19.37,19.26,19.36,12300.0,19.2082,19.3179,19.2082,19.3079,12300.0
2008-06-02 15:25:00,19.36,19.46,19.35,19.43,3700.0,19.3079,19.4076,19.2979,19.3777,3700.0
2008-06-02 15:30:00,19.4,19.43,19.36,19.4,5000.0,19.3478,19.3777,19.3079,19.3478,5000.0
2008-06-02 15:35:00,19.4,19.41,19.37,19.37,7000.0,19.3478,19.3578,19.3179,19.3179,7000.0
2008-06-02 15:40:00,19.38,19.42,19.36,19.38,3500.0,19.3279,19.3678,19.3079,19.3279,3500.0
2008-06-02 15:45:00,19.38,19.45,19.38,19.43,3400.0,19.3279,19.3977,19.3279,19.3777,3400.0
2008-06-02 15:50:00,19.42,19.56,19.36,19.38,11900.0,19.3678,19.5074,19.3079,19.3279,11900.0
2008-06-02 15:55:00,19.37,19.49,19.36,19.45,17800.0,19.3179,19.4376,19.3079,19.3977,17800.0
2008-06-03 09:30:00,19.59,19.59,19.27,19.27,2200.0,19.5373,19.5373,19.2182,19.2182,2200.0
2008-06-03 09:35:00,19.24,19.24,19.16,19.16,5100.0,19.1882,19.1882,19.1085,19.1085,5100.0
2008-06-03 09:40:00,19.15,19.18,19.12,19.15,5100.0,19.0985,19.1284,19.0686,19.0985,5100.0
2008-06-03 09:45:00,19.16,19.22,19.16,19.18,4200.0,19.1085,19.1683,19.1085,19.1284,4200.0
2008-06-03 09:50:00,19.19,19.21,19.19,19.19,2100.0,19.1384,19.1583,19.1384,19.1384,2100.0
2008-06-03 09:55:00,19.19,19.19,19.1,19.1,3700.0,19.1384,19.1384,19.0486,19.0486,3700.0
2008-06-03 10:00:00,19.11,19.35,19.11,19.35,6000.0,19.0586,19.2979,19.0586,19.2979,6000.0
2008-06-03 10:05:00,19.38,19.4,19.34,19.34,1400.0,19.3279,19.3478,19.288,19.288,1400.0
2008-06-03 10:10:00,19.35,19.35,19.16,19.16,7000.0,19.2979,19.2979,19.1085,19.1085,7000.0
2008-06-03 10:15:00,19.17,19.17,19.02,19.02,11600.0,19.1184,19.1184,18.9688,18.9688,11600.0
2008-06-03 10:20:00,19.03,19.03,18.92,18.96,11300.0,18.9788,18.9788,18.8691,18.909,11300.0
2008-06-03 10:25:00,19.0,19.06,18.96,19.01,6900.0,18.9489,19.0087,18.909,18.9589,6900.0
2008-06-03 10:30:00,19.01,19.02,19.0,19.01,3000.0,18.9589,18.9688,18.9489,18.9589,3000.0
2008-06-03 10:35:00,19.02,19.02,19.0,19.01,1300.0,18.9688,18.9688,18.9489,18.9589,1300.0
2008-06-03 10:40:00,19.02,19.04,19.0,19.02,1700.0,18.9688,18.9888,18.9489,18.9688,1700.0
2008-06-03 10:45:00,19.02,19.06,19.0,19.04,3700.0,18.9688,19.0087,18.9489,18.9888,3700.0
2008-06-03 10:50:00,19.05,19.12,19.05,19.12,2200.0,18.9988,19.0686,18.9988,19.0686,2200.0
2008-06-03 10:55:00,19.12,19.13,19.09,19.1,4100.0,19.0686,19.0785,19.0386,19.0486,4100.0
2008-06-03 11:00:00,19.09,19.15,19.06,19.15,3900.0,19.0386,19.0985,19.0087,19.0985,3900.0
2008-06-03 11:05:00,19.14,19.18,19.09,19.09,2400.0,19.0885,19.1284,19.0386,19.0386,2400.0
2008-06-03 11:10:00,19.1,19.1,19.01,19.01,2500.0,19.0486,19.0486,18.9589,18.9589,2500.0
2008-06-03 11:15:00,19.04,19.04,19.02,19.04,1600.0,18.9888,18.9888,18.9688,18.9888,1600.0
2008-06-03 11:20:00,19.05,19.07,19.02,19.02,1700.0,18.9988,19.0187,18.9688,18.9688,1700.0
2008-06-03 11:25:00,19.04,19.04,19.02,19.02,1200.0,18.9888,18.9888,18.9688,18.9688,1200.0
2008-06-03 11:30:00,19.02,19.03,18.96,18.96,2600.0,18.9688,18.9788,18.909,18.909,2600.0
2008-06-03 11:35:00,18.96,18.99,18.95,18.99,4400.0,18.909,18.9389,18.899,18.9389,4400.0
2008-06-03 11:40:00,18.98,18.99,18.98,18.99,700.0,18.9289,18.9389,18.9289,18.9389,700.0
2008-06-03 11:45:00,18.98,18.98,18.96,18.98,3800.0,18.9289,18.9289,18.909,18.9289,3800.0
2008-06-03 11:50:00,18.97,19.03,18.97,19.02,3200.0,18.919,18.9788,18.919,18.9688,3200.0
2008-06-03 11:55:00,19.04,19.04,19.01,19.01,1000.0,18.9888,18.9888,18.9589,18.9589,1000.0
2008-06-03 12:00:00,19.01,19.05,19.01,19.04,7000.0,18.9589,18.9988,18.9589,18.9888,7000.0
2008-06-03 12:05:00,19.03,19.04,18.97,18.98,3300.0,18.9788,18.9888,18.919,18.9289,3300.0
2008-06-03 12:10:00,18.99,18.99,18.96,18.97,3200.0,18.9389,18.9389,18.909,18.919,3200.0
2008-06-03 12:15:00,18.97,18.98,18.95,18.95,3800.0,18.919,18.9289,18.899,18.899,3800.0
2008-06-03 12:20:00,18.96,18.97,18.91,18.91,7100.0,18.909,18.919,18.8591,18.8591,7100.0
2008-06-03 12:25:00,18.89,18.89,18.83,18.85,3700.0,18.8392,18.8392,18.7793,18.7993,3700.0
2008-06-03 12:30:00,18.85,18.91,18.83,18.91,8200.0,18.7993,18.8591,18.7793,18.8591,8200.0
2008-06-03 12:35:00,18.9,18.91,18.89,18.9,1100.0,18.8492,18.8591,18.8392,18.8492,1100.0
2008-06-03 12:40:00,18.89,18.9,18.87,18.87,2000.0,18.8392,18.8492,18.8192,18.8192,2000.0
2008-06-03 12:45:00,18.87,18.89,18.86,18.87,3700.0,18.8192,18.8392,18.8093,18.8192,3700.0
2008-06-03 12:50:00,18.87,18.88,18.85,18.86,3000.0,18.8192,18.8292,18.7993,18.8093,3000.0
2008-06-03 12:55:00,18.86,18.88,18.86,18.87,3300.0,18.8093,18.8292,18.8093,18.8192,3300.0
2008-06-03 13:00:00,18.87,18.92,18.87,18.89,6600.0,18.8192,18.8691,18.8192,18.8392,6600.0
2008-06-03 13:05:00,18.88,18.89,18.88,18.88,2900.0,18.8292,18.8392,18.8292,18.8292,2900.0
2008-06-03 13:10:00,18.89,18.95,18.88,18.9,9700.0,18.8392,18.899,18.8292,18.8492,9700.0
2008-06-03 13:15:00,18.9,18.93,18.9,18.93,5200.0,18.8492,18.8791,18.8492,18.8791,5200.0
2008-06-03 13:20:00,18.93,18.96,18.93,18.95,3700.0,18.8791,18.909,18.8791,18.899,3700.0
2008-06-03 13:25:00,18.94,18.94,18.88,18.88,4800.0,18.889,18.889,18.8292,18.8292,4800.0
2008-06-03 13:30:00,18.87,18.88,18.79,18.84,9900.0,18.8192,18.8292,18.7394,18.7893,9900.0
2008-06-03 13:35:00,18.82,18.91,18.81,18.81,8900.0,18.7694,18.8591,18.7594,18.7594,8900.0
2008-06-03 13:40:00,18.81,18.84,18.76,18.84,9700.0,18.7594,18.7893,18.7095,18.7893,9700.0
2008-06-03 13:45:00,18.83,18.84,18.76,18.8,5900.0,18.7793,18.7893,18.7095,18.7494,5900.0
2008-06-03 13:50:00,18.77,18.78,18.72,18.75,7400.0,18.7195,18.7295,18.6696,18.6996,7400.0
2008-06-03 13:55:00,18.75,18.8,18.71,18.78,5000.0,18.6996,18.7494,18.6597,18.7295,5000.0
2008-06-03 14:00:00,18.77,18.78,18.74,18.77,4900.0,18.7195,18.7295,18.6896,18.7195,4900.0
2008-06-03 14:05:00,18.75,18.75,18.67,18.75,6400.0,18.6996,18.6996,18.6198,18.6996,6400.0
2008-06-03 14:10:00,18.75,18.79,18.74,18.76,7400.0,18.6996,18.7394,18.6896,18.7095,7400.0
2008-06-03 14:15:00,18.76,18.76,18.68,18.68,5600.0,18.7095,18.7095,18.6297,18.6297,5600.0
2008-06-03 14:20:00,18.67,18.68,18.6,18.64,12300.0,18.6198,18.6297,18.55,18.5899,12300.0
2008-06-03 14:25:00,18.64,18.64,18.56,18.59,8900.0,18.5899,18.5899,18.5101,18.54,8900.0
2008-06-03 14:30:00,18.58,18.63,18.57,18.59,8900.0,18.53,18.5799,18.52,18.54,8900.0
2008-06-03 14:35:00,18.58,18.59,18.56,18.57,8500.0,18.53,18.54,18.5101,18.52,8500.0
2008-06-03 14:40:00,18.58,18.58,18.54,18.54,23600.0,18.53,18.53,18.4901,18.4901,23600.0
2008-06-03 14:45:00,18.54,18.55,18.52,18.53,5400.0,18.4901,18.5001,18.4702,18.4801,5400.0
2008-06-03 14:50:00,18.54,18.63,18.54,18.58,8500.0,18.4901,18.5799,18.4901,18.53,8500.0
2008-06-03 14:55:00,18.58,18.7,18.57,18.67,11400.0,18.53,18.6497,18.52,18.6198,11400.0
2008-06-03 15:00:00,18.68,18.87,18.66,18.81,14500.0,18.6297,18.8192,18.6098,18.7594,14500.0
2008-06-03 15:05:00,18.81,18.81,18.76,18.78,6600.0,18.7594,18.7594,18.7095,18.7295,6600.0
2008-06-03 15:10:00,18.77,18.78,18.7,18.7,9600.0,18.7195,18.7295,18.6497,18.6497,9600.0
2008-06-03 15:15:00,18.7,18.75,18.69,18.74,5400.0,18.6497,18.6996,18.6397,18.6896,5400.0
2008-06-03 15:20:00,18.71,18.81,18.71,18.81,5500.0,18.6597,18.7594,18.6597,18.7594,5500.0
2008-06-03 15:25:00,18.8,18.83,18.79,18.83,8300.0,18.7494,18.7793,18.7394,18.7793,8300.0
2008-06-03 15:30:00,18.82,18.88,18.81,18.88,10100.0,18.7694,18.8292,18.7594,18.8292,10100.0
2008-06-03 15:35:00,18.88,18.89,18.73,18.75,13000.0,18.8292,18.8392,18.6796,18.6996,13000.0
2008-06-03 15:40:00,18.75,18.81,18.71,18.74,16000.0,18.6996,18.7594,18.6597,18.6896,16000.0
2008-06-03 15:45:00,18.75,18.82,18.73,18.8,6500.0,18.6996,18.7694,18.6796,18.7494,6500.0
2008-06-03 15:50:00,18.8,18.88,18.77,18.87,12000.0,18.7494,18.8292,18.7195,18.8192,12000.0
2008-06-03 15:55:00,18.85,18.88,18.75,18.75,23800.0,18.7993,18.8292,18.6996,18.6996,23800.0
2008-06-04 09:30:00,18.64,18.72,18.62,18.7,4000.0,18.5899,18.6696,18.5699,18.6497,4000.0
2008-06-04 09:35:00,18.74,18.99,18.69,18.98,7300.0,18.6896,18.9389,18.6397,18.9289,7300.0
2008-06-04 09:40:00,18.98,19.06,18.98,19.06,3800.0,18.9289,19.0087,18.9289,19.0087,3800.0
2008-06-04 09:45:00,19.12,19.29,19.06,19.21,6400.0,19.0686,19.2381,19.0087,19.1583,6400.0
2008-06-04 09:50:00,19.2,19.21,19.02,19.05,3700.0,19.1483,19.1583,18.9688,18.9988,3700.0
2008-06-04 09:55:00,19.07,19.11,18.98,19.01,3700.0,19.0187,19.0586,18.9289,18.9589,3700.0
2008-06-04 10:00:00,19.02,19.05,18.98,19.05,6600.0,18.9688,18.9988,18.9289,18.9988,6600.0
2008-06-04 10:05:00,19.05,19.05,18.98,19.01,5500.0,18.9988,18.9988,18.9289,18.9589,5500.0
2008-06-04 10:10:00,19.01,19.07,19.0,19.05,6600.0,18.9589,19.0187,18.9489,18.9988,6600.0
2008-06-04 10:15:00,19.01,19.03,18.99,19.0,2000.0,18.9589,18.9788,18.9389,18.9489,2000.0
2008-06-04 10:20:00,18.99,19.03,18.95,19.02,2900.0,18.9389,18.9788,18.899,18.9688,2900.0
2008-06-04 10:25:00,19.04,19.06,19.03,19.06,8200.0,18.9888,19.0087,18.9788,19.0087,8200.0
2008-06-04 10:30:00,19.06,19.09,19.02,19.02,2500.0,19.0087,19.0386,18.9688,18.9688,2500.0
2008-06-04 10:35:00,19.0,19.03,18.98,19.0,2800.0,18.9489,18.9788,18.9289,18.9489,2800.0
2008-06-04 10:40:00,19.01,19.03,19.01,19.02,1700.0,18.9589,18.9788,18.9589,18.9688,1700.0
2008-06-04 10:45:00,19.04,19.05,19.01,19.04,2400.0,18.9888,18.9988,18.9589,18.9888,2400.0
2008-06-04 10:50:00,19.03,19.07,19.0,19.02,20200.0,18.9788,19.0187,18.9489,18.9688,20200.0
2008-06-04 10:55:00,19.02,19.05,19.01,19.04,5300.0,18.9688,18.9988,18.9589,18.9888,5300.0
2008-06-04 11:00:00,19.03,19.05,19.01,19.05,7300.0,18.9788,18.9988,18.9589,18.9988,7300.0
2008-06-04 11:05:00,19.05,19.09,19.04,19.08,5200.0,18.9988,19.0386,18.9888,19.0287,5200.0
2008-06-04 11:10:00,19.1,19.11,19.02,19.02,8700.0,19.0486,19.0586,18.9688,18.9688,8700.0
2008-06-04 11:15:00,19.04,19.04,18.97,19.0,5900.0,18.9888,18.9888,18.919,18.9489,5900.0
2008-06-04 11:20:00,19.02,19.13,19.02,19.12,2800.0,18.9688,19.0785,18.9688,19.0686,2800.0
2008-06-04 11:25:00,19.12,19.16,19.12,19.16,1500.0,19.0686,19.1085,19.0686,19.1085,1500.0
2008-06-04 11:30:00,19.18,19.22,19.12,19.13,2800.0,19.1284,19.1683,19.0686,19.0785,2800.0
2008-06-04 11:35:00,19.15,19.15,19.13,19.14,1100.0,19.0985,19.0985,19.0785,19.0885,1100.0
2008-06-04 11:40:00,19.14,19.15,19.13,19.15,2300.0,19.0885,19.0985,19.0785,19.0985,2300.0
2008-06-04 11:45:00,19.15,19.15,19.12,19.13,5200.0,19.0985,19.0985,19.0686,19.0785,5200.0
2008-06-04 11:50:00,19.13,19.15,19.0,19.03,14800.0,19.0785,19.0985,18.9489,18.9788,14800.0
2008-06-04 11:55:00,19.01,19.02,18.97,18.97,3500.0,18.9589,18.9688,18.919,18.919,3500.0
2008-06-04 12:00:00,18.97,19.08,18.97,19.08,6200.0,18.919,19.0287,18.919,19.0287,6200.0
2008-06-04 12:05:00,19.08,19.13,19.08,19.13,1800.0,19.0287,19.0785,19.0287,19.0785,1800.0
2008-06-04 12:10:00,19.13,19.22,19.13,19.22,3800.0,19.0785,19.1683,19.0785,19.1683,3800.0
2008-06-04 12:15:00,19.22,19.25,19.2,19.22,4800.0,19.1683,19.1982,19.1483,19.1683,4800.0
2008-06-04 12:20:00,19.22,19.3,19.21,19.3,3000.0,19.1683,19.2481,19.1583,19.2481,3000.0
2008-06-04 12:25:00,19.28,19.29,19.14,19.14,9700.0,19.2281,19.2381,19.0885,19.0885,9700.0
2008-06-04 12:30:00,19.14,19.15,19.12,19.13,2500.0,19.0885,19.0985,19.0686,19.0785,2500.0
2008-06-04 12:35:00,19.13,19.15,19.12,19.14,3100.0,19.0785,19.0985,19.0686,19.0885,3100.0
2008-06-04 12:40:00,19.14,19.15,19.13,19.13,3900.0,19.0885,19.0985,19.0785,19.0785,3900.0
2008-06-04 12:45:00,19.13,19.15,19.13,19.14,3500.0,19.0785,19.0985,19.0785,19.0885,3500.0
2008-06-04 12:50:00,19.15,19.15,19.14,19.14,4800.0,19.0985,19.0985,19.0885,19.0885,4800.0
2008-06-04 12:55:00,19.14,19.15,19.14,19.14,6100.0,19.0885,19.0985,19.0885,19.0885,6100.0
2008-06-04 13:00:00,19.14,19.17,19.14,19.17,10100.0,19.0885,19.1184,19.0885,19.1184,10100.0
2008-06-04 13:05:00,19.16,19.16,19.14,19.16,4900.0,19.1085,19.1085,19.0885,19.1085,4900.0
2008-06-04 13:10:00,19.15,19.18,19.15,19.17,3300.0,19.0985,19.1284,19.0985,19.1184,3300.0
2008-06-04 13:15:00,19.18,19.18,19.17,19.18,5000.0,19.1284,19.1284,19.1184,19.1284,5000.0
2008-06-04 13:20:00,19.17,19.18,19.17,19.18,5700.0,19.1184,19.1284,19.1184,19.1284,5700.0
2008-06-04 13:25:00,19.17,19.18,19.17,19.17,4900.0,19.1184,19.1284,19.1184,19.1184,4900.0
2008-06-04 13:30:00,19.17,19.19,19.16,19.19,6500.0,19.1184,19.1384,19.1085,19.1384,6500.0
2008-06-04 13:35:00,19.19,19.2,19.19,19.19,3200.0,19.1384,19.1483,19.1384,19.1384,3200.0
2008-06-04 13:40:00,19.19,19.2,19.19,19.19,3700.0,19.1384,19.1483,19.1384,19.1384,3700.0
2008-06-04 13:45:00,19.18,19.19,19.15,19.15,6600.0,19.1284,19.1384,19.0985,19.0985,6600.0
2008-06-04 13:50:00,19.15,19.19,19.15,19.16,3400.0,19.0985,19.1384,19.0985,19.1085,3400.0
2008-06-04 13:55:00,19.16,19.17,19.11,19.11,5000.0,19.1085,19.1184,19.0586,19.0586,5000.0
2008-06-04 14:00:00,19.11,19.13,19.1,19.12,2700.0,19.0586,19.0785,19.0486,19.0686,2700.0
2008-06-04 14:05:00,19.12,19.14,19.12,19.12,5500.0,19.0686,19.0885,19.0686,19.0686,5500.0
2008-06-04 14:10:00,19.11,19.11,19.03,19.03,5100.0,19.0586,19.0586,18.9788,18.9788,5100.0
2008-06-04 14:15:00,19.04,19.05,19.02,19.03,6100.0,18.9888,18.9988,18.9688,18.9788,6100.0
2008-06-04 14:20:00,19.02,19.08,19.02,19.07,3200.0,18.9688,19.0287,18.9688,19.0187,3200.0
2008-06-04 14:25:00,19.08,19.12,19.07,19.07,5200.0,19.0287,19.0686,19.0187,19.0187,5200.0
2008-06-04 14:30:00,19.03,19.12,19.0,19.12,3900.0,18.9788,19.0686,18.9489,19.0686,3900.0
2008-06-04 14:35:00,19.13,19.16,19.12,19.16,8600.0,19.0785,19.1085,19.0686,19.1085,8600.0
2008-06-04 14:40:00,19.15,19.16,19.12,19.12,6000.0,19.0985,19.1085,19.0686,19.0686,6000.0
2008-06-04 14:45:00,19.11,19.11,18.98,18.99,7200.0,19.0586,19.0586,18.9289,18.9389,7200.0
2008-06-04 14:50:00,19.0,19.04,18.99,19.01,5700.0,18.9489,18.9888,18.9389,18.9589,5700.0
2008-06-04 14:55:00,19.0,19.0,18.9,18.95,10800.0,18.9489,18.9489,18.8492,18.899,10800.0
2008-06-04 15:00:00,18.92,19.06,18.88,19.06,8500.0,18.8691,19.0087,18.8292,19.0087,8500.0
2008-06-04 15:05:00,19.06,19.12,19.01,19.01,6300.0,19.0087,19.0686,18.9589,18.9589,6300.0
2008-06-04 15:10:00,19.0,19.02,18.95,19.0,6800.0,18.9489,18.9688,18.899,18.9489,6800.0
2008-06-04 15:15:00,19.01,19.12,19.0,19.08,5100.0,18.9589,19.0686,18.9489,19.0287,5100.0
2008-06-04 15:20:00,19.07,19.1,19.03,19.08,6700.0,19.0187,19.0486,18.9788,19.0287,6700.0
2008-06-04 15:25:00,19.08,19.09,18.99,19.02,4900.0,19.0287,19.0386,18.9389,18.9688,4900.0
2008-06-04 15:30:00,18.99,19.03,18.94,19.01,8100.0,18.9389,18.9788,18.889,18.9589,8100.0
2008-06-04 15:35:00,19.01,19.05,19.01,19.04,4800.0,18.9589,18.9988,18.9589,18.9888,4800.0
2008-06-04 15:40:00,19.05,19.06,18.9,18.91,16400.0,18.9988,19.0087,18.8492,18.8591,16400.0
2008-06-04 15:45:00,18.89,19.03,18.89,19.01,20400.0,18.8392,18.9788,18.8392,18.9589,20400.0
2008-06-04 15:50:00,19.0,19.12,18.97,19.07,11200.0,18.9489,19.0686,18.919,19.0187,11200.0
2008-06-04 15:55:00,19.07,19.14,19.03,19.04,24300.0,19.0187,19.0885,18.9788,18.9888,24300.0
2008-06-05 09:30:00,17.31,17.6,16.99,17.0,188700.0,17.2634,17.5527,16.9443,16.9543,188700.0
2008-06-05 09:35:00,16.96,17.01,16.51,16.57,259400.0,16.9144,16.9642,16.4656,16.5254,259400.0
2008-06-05 09:40:00,16.59,16.6,16.32,16.48,232800.0,16.5454,16.5553,16.2761,16.4357,232800.0
2008-06-05 09:45:00,16.48,16.54,16.33,16.47,129900.0,16.4357,16.4955,16.2861,16.4257,129900.0
2008-06-05 09:50:00,16.46,16.48,16.37,16.37,128200.0,16.4157,16.4357,16.326,16.326,128200.0
2008-06-05 09:55:00,16.38,16.38,15.89,15.9,106300.0,16.3359,16.3359,15.8473,15.8572,106300.0
2008-06-05 10:00:00,15.9,15.94,15.5,15.58,157200.0,15.8572,15.8971,15.4583,15.5381,157200.0
2008-06-05 10:05:00,15.59,15.59,15.11,15.22,259400.0,15.5481,15.5481,15.0694,15.1791,259400.0
2008-06-05 10:10:00,15.23,15.48,15.16,15.28,132400.0,15.189,15.4384,15.1192,15.2389,132400.0
2008-06-05 10:15:00,15.29,15.42,15.25,15.4,103000.0,15.2489,15.3785,15.209,15.3586,103000.0
2008-06-05 10:20:00,15.4,15.41,14.85,14.85,214700.0,15.3586,15.3685,14.81,14.81,214700.0
2008-06-05 10:25:00,14.86,15.25,14.85,15.23,78700.0,14.82,15.209,14.81,15.189,78700.0
2008-06-05 10:30:00,15.18,15.45,15.12,15.29,92300.0,15.1392,15.4084,15.0793,15.2489,92300.0
2008-06-05 10:35:00,15.29,15.35,15.13,15.22,88300.0,15.2489,15.3087,15.0893,15.1791,88300.0
2008-06-05 10:40:00,15.23,15.41,15.21,15.41,64800.0,15.189,15.3685,15.1691,15.3685,64800.0
2008-06-05 10:45:00,15.4,15.47,15.22,15.31,143700.0,15.3586,15.4284,15.1791,15.2688,143700.0
2008-06-05 10:50:00,15.32,15.36,15.24,15.28,56200.0,15.2788,15.3187,15.199,15.2389,56200.0
2008-06-05 10:55:00,15.26,15.59,15.26,15.52,130300.0,15.2189,15.5481,15.2189,15.4782,130300.0
2008-06-05 11:00:00,15.52,15.65,15.46,15.62,65300.0,15.4782,15.6079,15.4184,15.578,65300.0
2008-06-05 11:05:00,15.63,15.66,15.39,15.46,45900.0,15.588,15.6179,15.3486,15.4184,45900.0
2008-06-05 11:10:00,15.46,15.5,15.4,15.43,54500.0,15.4184,15.4583,15.3586,15.3885,54500.0
2008-06-05 11:15:00,15.41,15.5,15.26,15.26,94900.0,15.3685,15.4583,15.2189,15.2189,94900.0
2008-06-05 11:20:00,15.27,15.34,15.02,15.19,95500.0,15.2289,15.2987,14.9796,15.1491,95500.0
2008-06-05 11:25:00,15.15,15.37,15.15,15.24,100000.0,15.1092,15.3287,15.1092,15.199,100000.0
2008-06-05 11:30:00,15.23,15.35,15.23,15.29,48700.0,15.189,15.3087,15.189,15.2489,48700.0
2008-06-05 11:35:00,15.29,15.29,15.11,15.13,53000.0,15.2489,15.2489,15.0694,15.0893,53000.0
2008-06-05 11:40:00,15.12,15.26,15.07,15.23,62800.0,15.0793,15.2189,15.0295,15.189,62800.0
2008-06-05 11:45:00,15.21,15.3,15.19,15.3,41300.0,15.1691,15.2588,15.1491,15.2588,41300.0
2008-06-05 11:50:00,15.3,15.3,15.28,15.29,17600.0,15.2588,15.2588,15.2389,15.2489,17600.0
2008-06-05 11:55:00,15.28,15.3,15.2,15.22,29800.0,15.2389,15.2588,15.1591,15.1791,29800.0
2008-06-05 12:00:00,15.22,15.3,15.22,15.28,37100.0,15.1791,15.2588,15.1791,15.2389,37100.0
2008-06-05 12:05:00,15.28,15.37,15.25,15.33,38100.0,15.2389,15.3287,15.209,15.2888,38100.0
2008-06-05 12:10:00,15.33,15.33,15.2,15.3,171000.0,15.2888,15.2888,15.1591,15.2588,171000.0
2008-06-05 12:15:00,15.3,15.31,15.27,15.28,48300.0,15.2588,15.2688,15.2289,15.2389,48300.0
2008-06-05 12:20:00,15.3,15.3,15.23,15.26,71300.0,15.2588,15.2588,15.189,15.2189,71300.0
2008-06-05 12:25:00,15.26,15.28,15.24,15.25,31500.0,15.2189,15.2389,15.199,15.209,31500.0
2008-06-05 12:30:00,15.26,15.26,15.25,15.26,34100.0,15.2189,15.2189,15.209,15.2189,34100.0
2008-06-05 12:35:00,15.25,15.26,15.25,15.26,15400.0,15.209,15.2189,15.209,15.2189,15400.0
2008-06-05 12:40:00,15.26,15.41,15.25,15.4,60500.0,15.2189,15.3685,15.209,15.3586,60500.0
2008-06-05 12:45:00,15.41,15.41,15.27,15.31,63500.0,15.3685,15.3685,15.2289,15.2688,63500.0
2008-06-05 12:50:00,15.3,15.4,15.29,15.36,41100.0,15.2588,15.3586,15.2489,15.3187,41100.0
2008-06-05 12:55:00,15.38,15.4,15.3,15.31,64700.0,15.3386,15.3586,15.2588,15.2688,64700.0
2008-06-05 13:00:00,15.33,15.4,15.28,15.38,28600.0,15.2888,15.3586,15.2389,15.3386,28600.0
2008-06-05 13:05:00,15.38,15.41,15.38,15.39,16100.0,15.3386,15.3685,15.3386,15.3486,16100.0
2008-06-05 13:10:00,15.39,15.4,15.36,15.39,11700.0,15.3486,15.3586,15.3187,15.3486,11700.0
2008-06-05 13:15:00,15.4,15.41,15.3,15.34,40300.0,15.3586,15.3685,15.2588,15.2987,40300.0
2008-06-05 13:20:00,15.34,15.34,15.22,15.3,49200.0,15.2987,15.2987,15.1791,15.2588,49200.0
2008-06-05 13:25:00,15.31,15.32,15.29,15.3,16000.0,15.2688,15.2788,15.2489,15.2588,16000.0
2008-06-05 13:30:00,15.31,15.32,15.26,15.32,41800.0,15.2688,15.2788,15.2189,15.2788,41800.0
2008-06-05 13:35:00,15.32,15.37,15.31,15.33,19100.0,15.2788,15.3287,15.2688,15.2888,19100.0
2008-06-05 13:40:00,15.33,15.4,15.29,15.35,76600.0,15.2888,15.3586,15.2489,15.3087,76600.0
2008-06-05 13:45:00,15.35,15.36,15.2,15.29,56500.0,15.3087,15.3187,15.1591,15.2489,56500.0
2008-06-05 13:50:00,15.27,15.41,15.27,15.4,48400.0,15.2289,15.3685,15.2289,15.3586,48400.0
2008-06-05 13:55:00,15.4,15.41,15.33,15.37,43200.0,15.3586,15.3685,15.2888,15.3287,43200.0
2008-06-05 14:00:00,15.37,15.42,15.34,15.41,90800.0,15.3287,15.3785,15.2987,15.3685,90800.0
2008-06-05 14:05:00,15.42,15.42,15.4,15.41,54200.0,15.3785,15.3785,15.3586,15.3685,54200.0
2008-06-05 14:10:00,15.4,15.41,15.3,15.38,88500.0,15.3586,15.3685,15.2588,15.3386,88500.0
2008-06-05 14:15:00,15.37,15.42,15.35,15.4,71300.0,15.3287,15.3785,15.3087,15.3586,71300.0
2008-06-05 14:20:00,15.4,15.41,15.36,15.4,50300.0,15.3586,15.3685,15.3187,15.3586,50300.0
2008-06-05 14:25:00,15.39,15.41,15.39,15.4,46800.0,15.3486,15.3685,15.3486,15.3586,46800.0
2008-06-05 14:30:00,15.4,15.41,15.38,15.4,89800.0,15.3586,15.3685,15.3386,15.3586,89800.0
2008-06-05 14:35:00,15.4,15.41,15.4,15.4,33300.0,15.3586,15.3685,15.3586,15.3586,33300.0
2008-06-05 14:40:00,15.4,15.41,15.35,15.38,70700.0,15.3586,15.3685,15.3087,15.3386,70700.0
2008-06-05 14:45:00,15.39,15.41,15.39,15.4,40900.0,15.3486,15.3685,15.3486,15.3586,40900.0
2008-06-05 14:50:00,15.4,15.41,15.38,15.4,28900.0,15.3586,15.3685,15.3386,15.3586,28900.0
2008-06-05 14:55:00,15.4,15.41,15.33,15.33,27800.0,15.3586,15.3685,15.2888,15.2888,27800.0
2008-06-05 15:00:00,15.33,15.39,15.25,15.37,30900.0,15.2888,15.3486,15.209,15.3287,30900.0
2008-06-05 15:05:00,15.37,15.48,15.37,15.44,31200.0,15.3287,15.4384,15.3287,15.3985,31200.0
2008-06-05 15:10:00,15.44,15.57,15.4,15.5,35400.0,15.3985,15.5281,15.3586,15.4583,35400.0
2008-06-05 15:15:00,15.48,15.63,15.45,15.51,70600.0,15.4384,15.588,15.4084,15.4683,70600.0
2008-06-05 15:20:00,15.52,15.52,15.42,15.43,22500.0,15.4782,15.4782,15.3785,15.3885,22500.0
2008-06-05 15:25:00,15.43,15.45,15.3,15.34,36200.0,15.3885,15.4084,15.2588,15.2987,36200.0
2008-06-05 15:30:00,15.34,15.43,15.3,15.43,43000.0,15.2987,15.3885,15.2588,15.3885,43000.0
2008-06-05 15:35:00,15.42,15.43,15.35,15.36,23400.0,15.3785,15.3885,15.3087,15.3187,23400.0
2008-06-05 15:40:00,15.34,15.38,15.28,15.3,37200.0,15.2987,15.3386,15.2389,15.2588,37200.0
2008-06-05 15:45:00,15.3,15.31,15.2,15.3,70500.0,15.2588,15.2688,15.1591,15.2588,70500.0
2008-06-05 15:50:00,15.31,15.37,15.3,15.32,35900.0,15.2688,15.3287,15.2588,15.2788,35900.0
2008-06-05 15:55:00,15.32,15.4,15.28,15.28,90400.0,15.2788,15.3586,15.2389,15.2389,90400.0
2008-06-06 09:30:00,15.22,15.26,14.9,14.9,62000.0,15.1791,15.2189,14.8599,14.8599,62000.0
2008-06-06 09:35:00,14.93,14.93,14.76,14.87,28100.0,14.8898,14.8898,14.7203,14.83,28100.0
2008-06-06 09:40:00,14.87,14.89,14.51,14.51,66700.0,14.83,14.8499,14.471,14.471,66700.0
2008-06-06 09:45:00,14.51,14.66,14.36,14.63,58700.0,14.471,14.6206,14.3214,14.5906,58700.0
2008-06-06 09:50:00,14.63,14.85,14.62,14.78,36000.0,14.5906,14.81,14.5807,14.7402,36000.0
2008-06-06 09:55:00,14.8,14.8,14.61,14.73,20300.0,14.7602,14.7602,14.5707,14.6904,20300.0
2008-06-06 10:00:00,14.73,14.81,14.69,14.76,61300.0,14.6904,14.7702,14.6505,14.7203,61300.0
2008-06-06 10:05:00,14.77,14.85,14.7,14.84,52600.0,14.7303,14.81,14.6605,14.8001,52600.0
2008-06-06 10:10:00,14.85,15.02,14.84,14.97,20700.0,14.81,14.9796,14.8001,14.9297,20700.0
2008-06-06 10:15:00,14.96,15.01,14.96,14.97,14600.0,14.9198,14.9696,14.9198,14.9297,14600.0
2008-06-06 10:20:00,14.96,15.0,14.92,14.97,11700.0,14.9198,14.9596,14.8799,14.9297,11700.0
2008-06-06 10:25:00,14.96,14.97,14.82,14.82,11900.0,14.9198,14.9297,14.7801,14.7801,11900.0
2008-06-06 10:30:00,14.82,14.87,14.75,14.86,9700.0,14.7801,14.83,14.7103,14.82,9700.0
2008-06-06 10:35:00,14.85,14.94,14.83,14.94,6400.0,14.81,14.8998,14.7901,14.8998,6400.0
2008-06-06 10:40:00,14.93,15.0,14.91,14.95,17700.0,14.8898,14.9596,14.8699,14.9098,17700.0
2008-06-06 10:45:00,14.97,14.98,14.95,14.98,8300.0,14.9297,14.9397,14.9098,14.9397,8300.0
2008-06-06 10:50:00,14.97,15.0,14.95,14.96,19800.0,14.9297,14.9596,14.9098,14.9198,19800.0
2008-06-06 10:55:00,14.97,14.99,14.95,14.96,8100.0,14.9297,14.9497,14.9098,14.9198,8100.0
2008-06-06 11:00:00,14.96,14.97,14.95,14.95,15900.0,14.9198,14.9297,14.9098,14.9098,15900.0
2008-06-06 11:05:00,14.95,14.97,14.95,14.97,20400.0,14.9098,14.9297,14.9098,14.9297,20400.0
2008-06-06 11:10:00,14.97,14.99,14.94,14.95,35400.0,14.9297,14.9497,14.8998,14.9098,35400.0
2008-06-06 11:15:00,14.95,14.99,14.83,14.89,53600.0,14.9098,14.9497,14.7901,14.8499,53600.0
2008-06-06 11:20:00,14.89,14.96,14.89,14.95,9900.0,14.8499,14.9198,14.8499,14.9098,9900.0
2008-06-06 11:25:00,14.95,14.97,14.94,14.97,11400.0,14.9098,14.9297,14.8998,14.9297,11400.0
2008-06-06 11:30:00,14.96,14.97,14.94,14.95,29400.0,14.9198,14.9297,14.8998,14.9098,29400.0
2008-06-06 11:35:00,14.95,14.96,14.94,14.94,19600.0,14.9098,14.9198,14.8998,14.8998,19600.0
2008-06-06 11:40:00,14.95,14.95,14.88,14.91,9200.0,14.9098,14.9098,14.84,14.8699,9200.0
2008-06-06 11:45:00,14.92,14.94,14.91,14.94,11900.0,14.8799,14.8998,14.8699,14.8998,11900.0
2008-06-06 11:50:00,14.94,14.96,14.93,14.95,6100.0,14.8998,14.9198,14.8898,14.9098,6100.0
2008-06-06 11:55:00,14.94,15.03,14.94,15.0,14400.0,14.8998,14.9896,14.8998,14.9596,14400.0
2008-06-06 12:00:00,15.0,15.02,14.99,14.99,11300.0,14.9596,14.9796,14.9497,14.9497,11300.0
2008-06-06 12:05:00,14.99,15.0,14.98,15.0,8300.0,14.9497,14.9596,14.9397,14.9596,8300.0
2008-06-06 12:10:00,15.0,15.01,14.99,15.0,10700.0,14.9596,14.9696,14.9497,14.9596,10700.0
2008-06-06 12:15:00,14.99,15.01,14.98,14.98,11100.0,14.9497,14.9696,14.9397,14.9397,11100.0
2008-06-06 12:20:00,14.99,15.0,14.98,14.98,5300.0,14.9497,14.9596,14.9397,14.9397,5300.0
2008-06-06 12:25:00,14.99,15.0,14.98,14.99,6400.0,14.9497,14.9596,14.9397,14.9497,6400.0
2008-06-06 12:30:00,14.98,14.99,14.95,14.95,5400.0,14.9397,14.9497,14.9098,14.9098,5400.0
2008-06-06 12:35:00,14.95,14.97,14.95,14.97,9200.0,14.9098,14.9297,14.9098,14.9297,9200.0
2008-06-06 12:40:00,14.95,14.97,14.93,14.95,8300.0,14.9098,14.9297,14.8898,14.9098,8300.0
2008-06-06 12:45:00,14.94,14.95,14.92,14.93,11200.0,14.8998,14.9098,14.8799,14.8898,11200.0
2008-06-06 12:50:00,14.93,14.93,14.87,14.88,31400.0,14.8898,14.8898,14.83,14.84,31400.0
2008-06-06 12:55:00,14.86,14.88,14.82,14.88,5000.0,14.82,14.84,14.7801,14.84,5000.0
2008-06-06 13:00:00,14.88,14.91,14.85,14.86,12500.0,14.84,14.8699,14.81,14.82,12500.0
2008-06-06 13:05:00,14.86,14.9,14.84,14.85,15200.0,14.82,14.8599,14.8001,14.81,15200.0
2008-06-06 13:10:00,14.85,14.88,14.83,14.85,15800.0,14.81,14.84,14.7901,14.81,15800.0
2008-06-06 13:15:00,14.85,14.86,14.83,14.83,11000.0,14.81,14.82,14.7901,14.7901,11000.0
2008-06-06 13:20:00,14.84,14.87,14.84,14.85,8800.0,14.8001,14.83,14.8001,14.81,8800.0
2008-06-06 13:25:00,14.86,14.86,14.84,14.85,5000.0,14.82,14.82,14.8001,14.81,5000.0
2008-06-06 13:30:00,14.84,14.86,14.82,14.85,9900.0,14.8001,14.82,14.7801,14.81,9900.0
2008-06-06 13:35:00,14.85,14.88,14.79,14.82,21900.0,14.81,14.84,14.7502,14.7801,21900.0
2008-06-06 13:40:00,14.82,14.85,14.82,14.84,6700.0,14.7801,14.81,14.7801,14.8001,6700.0
2008-06-06 13:45:00,14.84,14.87,14.83,14.85,12100.0,14.8001,14.83,14.7901,14.81,12100.0
2008-06-06 13:50:00,14.84,14.87,14.82,14.84,16200.0,14.8001,14.83,14.7801,14.8001,16200.0
2008-06-06 13:55:00,14.84,14.89,14.82,14.85,20400.0,14.8001,14.8499,14.7801,14.81,20400.0
2008-06-06 14:00:00,14.87,14.88,14.75,14.8,32500.0,14.83,14.84,14.7103,14.7602,32500.0
2008-06-06 14:05:00,14.78,14.8,14.74,14.74,49400.0,14.7402,14.7602,14.7003,14.7003,49400.0
2008-06-06 14:10:00,14.75,14.79,14.74,14.77,7200.0,14.7103,14.7502,14.7003,14.7303,7200.0
2008-06-06 14:15:00,14.76,14.77,14.73,14.75,20500.0,14.7203,14.7303,14.6904,14.7103,20500.0
2008-06-06 14:20:00,14.74,14.76,14.7,14.71,18900.0,14.7003,14.7203,14.6605,14.6704,18900.0
2008-06-06 14:25:00,14.71,14.74,14.71,14.72,14800.0,14.6704,14.7003,14.6704,14.6804,14800.0
2008-06-06 14:30:00,14.72,14.73,14.71,14.73,19500.0,14.6804,14.6904,14.6704,14.6904,19500.0
2008-06-06 14:35:00,14.73,14.74,14.71,14.72,13400.0,14.6904,14.7003,14.6704,14.6804,13400.0
2008-06-06 14:40:00,14.71,14.73,14.7,14.71,10700.0,14.6704,14.6904,14.6605,14.6704,10700.0
2008-06-06 14:45:00,14.72,14.73,14.69,14.71,27900.0,14.6804,14.6904,14.6505,14.6704,27900.0
2008-06-06 14:50:00,14.71,14.72,14.65,14.65,14600.0,14.6704,14.6804,14.6106,14.6106,14600.0
2008-06-06 14:55:00,14.62,14.76,14.62,14.71,23200.0,14.5807,14.7203,14.5807,14.6704,23200.0
2008-06-06 15:00:00,14.72,14.8,14.71,14.76,18900.0,14.6804,14.7602,14.6704,14.7203,18900.0
2008-06-06 15:05:00,14.76,14.89,14.75,14.88,15500.0,14.7203,14.8499,14.7103,14.84,15500.0
2008-06-06 15:10:00,14.9,14.97,14.77,14.83,20600.0,14.8599,14.9297,14.7303,14.7901,20600.0
2008-06-06 15:15:00,14.85,14.9,14.82,14.84,10100.0,14.81,14.8599,14.7801,14.8001,10100.0
2008-06-06 15:20:00,14.83,14.91,14.83,14.89,19900.0,14.7901,14.8699,14.7901,14.8499,19900.0
2008-06-06 15:25:00,14.9,14.95,14.89,14.94,16700.0,14.8599,14.9098,14.8499,14.8998,16700.0
2008-06-06 15:30:00,14.95,14.96,14.9,14.9,40600.0,14.9098,14.9198,14.8599,14.8599,40600.0
2008-06-06 15:35:00,14.92,14.97,14.91,14.92,20600.0,14.8799,14.9297,14.8699,14.8799,20600.0
2008-06-06 15:40:00,14.93,14.93,14.81,14.88,36900.0,14.8898,14.8898,14.7702,14.84,36900.0
2008-06-06 15:45:00,14.89,14.9,14.78,14.88,48500.0,14.8499,14.8599,14.7402,14.84,48500.0
2008-06-06 15:50:00,14.89,14.9,14.79,14.8,37400.0,14.8499,14.8599,14.7502,14.7602,37400.0
2008-06-06 15:55:00,14.78,14.85,14.76,14.8,41200.0,14.7402,14.81,14.7203,14.7602,41200.0
2008-06-09 09:30:00,14.96,15.06,14.82,14.87,15200.0,14.9198,15.0195,14.7801,14.83,15200.0
2008-06-09 09:35:00,14.85,14.93,14.84,14.92,4400.0,14.81,14.8898,14.8001,14.8799,4400.0
2008-06-09 09:40:00,14.95,14.95,14.71,14.74,12500.0,14.9098,14.9098,14.6704,14.7003,12500.0
2008-06-09 09:45:00,14.75,14.75,14.53,14.54,25100.0,14.7103,14.7103,14.4909,14.5009,25100.0
2008-06-09 09:50:00,14.55,14.64,14.51,14.61,6600.0,14.5109,14.6006,14.471,14.5707,6600.0
2008-06-09 09:55:00,14.65,14.68,14.62,14.65,5600.0,14.6106,14.6405,14.5807,14.6106,5600.0
2008-06-09 10:00:00,14.66,14.69,14.58,14.61,11300.0,14.6206,14.6505,14.5408,14.5707,11300.0
2008-06-09 10:05:00,14.6,14.62,14.58,14.6,16900.0,14.5607,14.5807,14.5408,14.5607,16900.0
2008-06-09 10:10:00,14.6,14.76,14.59,14.69,10700.0,14.5607,14.7203,14.5507,14.6505,10700.0
2008-06-09 10:15:00,14.71,14.82,14.6,14.64,12000.0,14.6704,14.7801,14.5607,14.6006,12000.0
2008-06-09 10:20:00,14.66,14.67,14.54,14.58,6100.0,14.6206,14.6305,14.5009,14.5408,6100.0
2008-06-09 10:25:00,14.6,14.62,14.56,14.6,9300.0,14.5607,14.5807,14.5208,14.5607,9300.0
2008-06-09 10:30:00,14.63,14.73,14.59,14.72,9400.0,14.5906,14.6904,14.5507,14.6804,9400.0
2008-06-09 10:35:00,14.68,14.72,14.64,14.68,6800.0,14.6405,14.6804,14.6006,14.6405,6800.0
2008-06-09 10:40:00,14.68,14.81,14.64,14.67,20700.0,14.6405,14.7702,14.6006,14.6305,20700.0
2008-06-09 10:45:00,14.68,14.71,14.67,14.7,19200.0,14.6405,14.6704,14.6305,14.6605,19200.0
2008-06-09 10:50:00,14.71,14.71,14.66,14.7,11900.0,14.6704,14.6704,14.6206,14.6605,11900.0
2008-06-09 10:55:00,14.68,14.77,14.68,14.75,8300.0,14.6405,14.7303,14.6405,14.7103,8300.0
2008-06-09 11:00:00,14.77,14.77,14.68,14.71,24800.0,14.7303,14.7303,14.6405,14.6704,24800.0
2008-06-09 11:05:00,14.73,14.78,14.71,14.71,6900.0,14.6904,14.7402,14.6704,14.6704,6900.0
2008-06-09 11:10:00,14.71,14.77,14.71,14.76,3500.0,14.6704,14.7303,14.6704,14.7203,3500.0
2008-06-09 11:15:00,14.76,14.76,14.7,14.75,5300.0,14.7203,14.7203,14.6605,14.7103,5300.0
2008-06-09 11:20:00,14.74,14.79,14.72,14.75,8200.0,14.7003,14.7502,14.6804,14.7103,8200.0
2008-06-09 11:25:00,14.75,14.76,14.73,14.75,6000.0,14.7103,14.7203,14.6904,14.7103,6000.0
2008-06-09 11:30:00,14.74,14.79,14.72,14.75,8600.0,14.7003,14.7502,14.6804,14.7103,8600.0
2008-06-09 11:35:00,14.74,14.76,14.74,14.75,3900.0,14.7003,14.7203,14.7003,14.7103,3900.0
2008-06-09 11:40:00,14.74,14.75,14.7,14.7,15000.0,14.7003,14.7103,14.6605,14.6605,15000.0
2008-06-09 11:45:00,14.72,14.72,14.7,14.72,3800.0,14.6804,14.6804,14.6605,14.6804,3800.0
2008-06-09 11:50:00,14.73,14.76,14.71,14.74,6600.0,14.6904,14.7203,14.6704,14.7003,6600.0
2008-06-09 11:55:00,14.74,14.76,14.74,14.74,1800.0,14.7003,14.7203,14.7003,14.7003,1800.0
2008-06-09 12:00:00,14.75,14.76,14.71,14.76,9800.0,14.7103,14.7203,14.6704,14.7203,9800.0
2008-06-09 12:05:00,14.74,14.76,14.72,14.72,16500.0,14.7003,14.7203,14.6804,14.6804,16500.0
2008-06-09 12:10:00,14.72,14.75,14.71,14.75,5100.0,14.6804,14.7103,14.6704,14.7103,5100.0
2008-06-09 12:15:00,14.74,14.76,14.74,14.74,3600.0,14.7003,14.7203,14.7003,14.7003,3600.0
2008-06-09 12:20:00,14.75,14.75,14.67,14.67,10800.0,14.7103,14.7103,14.6305,14.6305,10800.0
2008-06-09 12:25:00,14.68,14.68,14.66,14.66,4300.0,14.6405,14.6405,14.6206,14.6206,4300.0
2008-06-09 12:30:00,14.66,14.76,14.66,14.75,18500.0,14.6206,14.7203,14.6206,14.7103,18500.0
2008-06-09 12:35:00,14.74,14.76,14.73,14.73,4100.0,14.7003,14.7203,14.6904,14.6904,4100.0
2008-06-09 12:40:00,14.73,14.75,14.73,14.74,6900.0,14.6904,14.7103,14.6904,14.7003,6900.0
2008-06-09 12:45:00,14.75,14.75,14.7,14.7,5700.0,14.7103,14.7103,14.6605,14.6605,5700.0
2008-06-09 12:50:00,14.7,14.71,14.68,14.7,4200.0,14.6605,14.6704,14.6405,14.6605,4200.0
2008-06-09 12:55:00,14.71,14.79,14.71,14.79,7800.0,14.6704,14.7502,14.6704,14.7502,7800.0
2008-06-09 13:00:00,14.77,14.81,14.73,14.75,11800.0,14.7303,14.7702,14.6904,14.7103,11800.0
2008-06-09 13:05:00,14.75,14.78,14.73,14.75,12700.0,14.7103,14.7402,14.6904,14.7103,12700.0
2008-06-09 13:10:00,14.75,14.77,14.73,14.74,10100.0,14.7103,14.7303,14.6904,14.7003,10100.0
2008-06-09 13:15:00,14.74,14.76,14.72,14.73,15700.0,14.7003,14.7203,14.6804,14.6904,15700.0
2008-06-09 13:20:00,14.72,14.72,14.67,14.71,10900.0,14.6804,14.6804,14.6305,14.6704,10900.0
2008-06-09 13:25:00,14.69,14.76,14.69,14.75,7400.0,14.6505,14.7203,14.6505,14.7103,7400.0
2008-06-09 13:30:00,14.77,14.78,14.7,14.73,14700.0,14.7303,14.7402,14.6605,14.6904,14700.0
2008-06-09 13:35:00,14.74,14.76,14.72,14.75,10900.0,14.7003,14.7203,14.6804,14.7103,10900.0
2008-06-09 13:40:00,14.75,14.79,14.73,14.76,16500.0,14.7103,14.7502,14.6904,14.7203,16500.0
2008-06-09 13:45:00,14.77,14.78,14.73,14.73,12100.0,14.7303,14.7402,14.6904,14.6904,12100.0
2008-06-09 13:50:00,14.73,14.74,14.71,14.72,12300.0,14.6904,14.7003,14.6704,14.6804,12300.0
2008-06-09 13:55:00,14.73,14.74,14.72,14.73,7600.0,14.6904,14.7003,14.6804,14.6904,7600.0
2008-06-09 14:00:00,14.73,14.75,14.72,14.75,13200.0,14.6904,14.7103,14.6804,14.7103,13200.0
2008-06-09 14:05:00,14.75,14.75,14.7,14.7,11300.0,14.7103,14.7103,14.6605,14.6605,11300.0
2008-06-09 14:10:00,14.7,14.71,14.68,14.7,9700.0,14.6605,14.6704,14.6405,14.6605,9700.0
2008-06-09 14:15:00,14.7,14.71,14.59,14.62,17700.0,14.6605,14.6704,14.5507,14.5807,17700.0
2008-06-09 14:20:00,14.62,14.7,14.57,14.64,13400.0,14.5807,14.6605,14.5308,14.6006,13400.0
2008-06-09 14:25:00,14.61,14.65,14.59,14.63,21400.0,14.5707,14.6106,14.5507,14.5906,21400.0
2008-06-09 14:30:00,14.6,14.6,14.52,14.55,8500.0,14.5607,14.5607,14.4809,14.5109,8500.0
2008-06-09 14:35:00,14.54,14.65,14.54,14.65,9400.0,14.5009,14.6106,14.5009,14.6106,9400.0
2008-06-09 14:40:00,14.65,14.69,14.65,14.65,10600.0,14.6106,14.6505,14.6106,14.6106,10600.0
2008-06-09 14:45:00,14.65,14.7,14.65,14.68,11000.0,14.6106,14.6605,14.6106,14.6405,11000.0
2008-06-09 14:50:00,14.68,14.71,14.66,14.7,12200.0,14.6405,14.6704,14.6206,14.6605,12200.0
2008-06-09 14:55:00,14.7,14.74,14.66,14.71,14700.0,14.6605,14.7003,14.6206,14.6704,14700.0
2008-06-09 15:00:00,14.7,14.73,14.64,14.65,14100.0,14.6605,14.6904,14.6006,14.6106,14100.0
2008-06-09 15:05:00,14.62,14.69,14.62,14.66,11300.0,14.5807,14.6505,14.5807,14.6206,11300.0
2008-06-09 15:10:00,14.68,14.73,14.67,14.71,8800.0,14.6405,14.6904,14.6305,14.6704,8800.0
2008-06-09 15:15:00,14.7,14.75,14.69,14.75,12300.0,14.6605,14.7103,14.6505,14.7103,12300.0
2008-06-09 15:20:00,14.75,14.78,14.67,14.69,14500.0,14.7103,14.7402,14.6305,14.6505,14500.0
2008-06-09 15:25:00,14.7,14.71,14.65,14.71,12300.0,14.6605,14.6704,14.6106,14.6704,12300.0
2008-06-09 15:30:00,14.71,14.77,14.68,14.69,16300.0,14.6704,14.7303,14.6405,14.6505,16300.0
2008-06-09 15:35:00,14.69,14.71,14.65,14.68,18000.0,14.6505,14.6704,14.6106,14.6405,18000.0
2008-06-09 15:40:00,14.7,14.73,14.68,14.71,35900.0,14.6605,14.6904,14.6405,14.6704,35900.0
2008-06-09 15:45:00,14.71,14.72,14.66,14.69,24500.0,14.6704,14.6804,14.6206,14.6505,24500.0
2008-06-09 15:50:00,14.71,14.72,14.62,14.7,46200.0,14.6704,14.6804,14.5807,14.6605,46200.0
2008-06-09 15:55:00,14.69,14.72,14.67,14.71,46000.0,14.6505,14.6804,14.6305,14.6704,46000.0
2008-06-10 09:30:00,14.72,14.74,14.51,14.55,22300.0,14.6804,14.7003,14.471,14.5109,22300.0
2008-06-10 09:35:00,14.57,14.7,14.55,14.63,7000.0,14.5308,14.6605,14.5109,14.5906,7000.0
2008-06-10 09:40:00,14.63,14.63,14.52,14.55,17900.0,14.5906,14.5906,14.4809,14.5109,17900.0
2008-06-10 09:45:00,14.54,14.54,14.5,14.53,14100.0,14.5009,14.5009,14.461,14.4909,14100.0
2008-06-10 09:50:00,14.53,14.53,14.52,14.53,14100.0,14.4909,14.4909,14.4809,14.4909,14100.0
2008-06-10 09:55:00,14.53,14.53,14.5,14.5,5000.0,14.4909,14.4909,14.461,14.461,5000.0
2008-06-10 10:00:00,14.52,14.53,14.38,14.38,24700.0,14.4809,14.4909,14.3413,14.3413,24700.0
2008-06-10 10:05:00,14.39,14.4,14.24,14.25,15500.0,14.3513,14.3613,14.2017,14.2117,15500.0
2008-06-10 10:10:00,14.24,14.25,14.17,14.2,30800.0,14.2017,14.2117,14.1319,14.1618,30800.0
2008-06-10 10:15:00,14.2,14.24,14.19,14.24,8500.0,14.1618,14.2017,14.1518,14.2017,8500.0
2008-06-10 10:20:00,14.22,14.24,14.15,14.15,7200.0,14.1817,14.2017,14.1119,14.1119,7200.0
2008-06-10 10:25:00,14.15,14.21,14.09,14.21,10200.0,14.1119,14.1718,14.0521,14.1718,10200.0
2008-06-10 10:30:00,14.19,14.21,14.14,14.15,14700.0,14.1518,14.1718,14.102,14.1119,14700.0
2008-06-10 10:35:00,14.15,14.18,14.11,14.18,8700.0,14.1119,14.1419,14.072,14.1419,8700.0
2008-06-10 10:40:00,14.18,14.19,14.12,14.15,7200.0,14.1419,14.1518,14.082,14.1119,7200.0
2008-06-10 10:45:00,14.15,14.2,14.15,14.17,13100.0,14.1119,14.1618,14.1119,14.1319,13100.0
2008-06-10 10:50:00,14.16,14.19,14.14,14.19,3900.0,14.1219,14.1518,14.102,14.1518,3900.0
2008-06-10 10:55:00,14.2,14.21,14.14,14.18,7300.0,14.1618,14.1718,14.102,14.1419,7300.0
2008-06-10 11:00:00,14.19,14.21,14.15,14.16,11600.0,14.1518,14.1718,14.1119,14.1219,11600.0
2008-06-10 11:05:00,14.17,14.18,14.12,14.17,3900.0,14.1319,14.1419,14.082,14.1319,3900.0
2008-06-10 11:10:00,14.16,14.17,14.13,14.14,3400.0,14.1219,14.1319,14.092,14.102,3400.0
2008-06-10 11:15:00,14.14,14.18,14.14,14.18,6700.0,14.102,14.1419,14.102,14.1419,6700.0
2008-06-10 11:20:00,14.18,14.19,14.16,14.19,5600.0,14.1419,14.1518,14.1219,14.1518,5600.0
2008-06-10 11:25:00,14.19,14.2,14.15,14.17,3100.0,14.1518,14.1618,14.1119,14.1319,3100.0
2008-06-10 11:30:00,14.17,14.17,14.15,14.17,3600.0,14.1319,14.1319,14.1119,14.1319,3600.0
2008-06-10 11:35:00,14.16,14.19,14.13,14.17,13300.0,14.1219,14.1518,14.092,14.1319,13300.0
2008-06-10 11:40:00,14.17,14.27,14.17,14.23,8500.0,14.1319,14.2316,14.1319,14.1917,8500.0
2008-06-10 11:45:00,14.24,14.27,14.23,14.25,4200.0,14.2017,14.2316,14.1917,14.2117,4200.0
2008-06-10 11:50:00,14.27,14.34,14.23,14.23,6100.0,14.2316,14.3014,14.1917,14.1917,6100.0
2008-06-10 11:55:00,14.24,14.32,14.24,14.28,5400.0,14.2017,14.2815,14.2017,14.2416,5400.0
2008-06-10 12:00:00,14.29,14.34,14.29,14.34,5500.0,14.2516,14.3014,14.2516,14.3014,5500.0
2008-06-10 12:05:00,14.34,14.35,14.33,14.34,5100.0,14.3014,14.3114,14.2914,14.3014,5100.0
2008-06-10 12:10:00,14.35,14.39,14.34,14.38,4300.0,14.3114,14.3513,14.3014,14.3413,4300.0
2008-06-10 12:15:00,14.38,14.4,14.38,14.4,4900.0,14.3413,14.3613,14.3413,14.3613,4900.0
2008-06-10 12:20:00,14.39,14.43,14.39,14.43,5500.0,14.3513,14.3912,14.3513,14.3912,5500.0
2008-06-10 12:25:00,14.42,14.42,14.39,14.4,8100.0,14.3812,14.3812,14.3513,14.3613,8100.0
2008-06-10 12:30:00,14.41,14.43,14.4,14.41,3300.0,14.3712,14.3912,14.3613,14.3712,3300.0
2008-06-10 12:35:00,14.41,14.43,14.39,14.4,5200.0,14.3712,14.3912,14.3513,14.3613,5200.0
2008-06-10 12:40:00,14.41,14.42,14.4,14.41,1800.0,14.3712,14.3812,14.3613,14.3712,1800.0
2008-06-10 12:45:00,14.41,14.43,14.4,14.41,6700.0,14.3712,14.3912,14.3613,14.3712,6700.0
2008-06-10 12:50:00,14.43,14.44,14.42,14.44,3100.0,14.3912,14.4012,14.3812,14.4012,3100.0
2008-06-10 12:55:00,14.44,14.44,14.42,14.42,4800.0,14.4012,14.4012,14.3812,14.3812,4800.0
2008-06-10 13:00:00,14.42,14.42,14.41,14.42,4400.0,14.3812,14.3812,14.3712,14.3812,4400.0
2008-06-10 13:05:00,14.42,14.44,14.41,14.41,3000.0,14.3812,14.4012,14.3712,14.3712,3000.0
2008-06-10 13:10:00,14.41,14.55,14.41,14.55,8600.0,14.3712,14.5109,14.3712,14.5109,8600.0
2008-06-10 13:15:00,14.57,14.62,14.57,14.61,5000.0,14.5308,14.5807,14.5308,14.5707,5000.0
2008-06-10 13:20:00,14.63,14.67,14.63,14.66,5300.0,14.5906,14.6305,14.5906,14.6206,5300.0
2008-06-10 13:25:00,14.65,14.71,14.65,14.68,3100.0,14.6106,14.6704,14.6106,14.6405,3100.0
2008-06-10 13:30:00,14.68,14.72,14.61,14.61,8700.0,14.6405,14.6804,14.5707,14.5707,8700.0
2008-06-10 13:35:00,14.6,14.6,14.51,14.51,6800.0,14.5607,14.5607,14.471,14.471,6800.0
2008-06-10 13:40:00,14.5,14.55,14.47,14.54,3000.0,14.461,14.5109,14.4311,14.5009,3000.0
2008-06-10 13:45:00,14.57,14.6,14.55,14.6,2900.0,14.5308,14.5607,14.5109,14.5607,2900.0
2008-06-10 13:50:00,14.59,14.6,14.56,14.58,3800.0,14.5507,14.5607,14.5208,14.5408,3800.0
2008-06-10 13:55:00,14.57,14.57,14.51,14.52,2300.0,14.5308,14.5308,14.471,14.4809,2300.0
2008-06-10 14:00:00,14.53,14.53,14.46,14.46,7800.0,14.4909,14.4909,14.4211,14.4211,7800.0
2008-06-10 14:05:00,14.44,14.46,14.42,14.44,13100.0,14.4012,14.4211,14.3812,14.4012,13100.0
2008-06-10 14:10:00,14.46,14.46,14.42,14.44,2400.0,14.4211,14.4211,14.3812,14.4012,2400.0
2008-06-10 14:15:00,14.43,14.44,14.39,14.4,4000.0,14.3912,14.4012,14.3513,14.3613,4000.0
2008-06-10 14:20:00,14.4,14.46,14.4,14.44,7500.0,14.3613,14.4211,14.3613,14.4012,7500.0
2008-06-10 14:25:00,14.42,14.48,14.42,14.46,6700.0,14.3812,14.441,14.3812,14.4211,6700.0
2008-06-10 14:30:00,14.46,14.47,14.38,14.38,8000.0,14.4211,14.4311,14.3413,14.3413,8000.0
2008-06-10 14:35:00,14.39,14.4,14.37,14.4,7300.0,14.3513,14.3613,14.3313,14.3613,7300.0
2008-06-10 14:40:00,14.4,14.45,14.4,14.41,7900.0,14.3613,14.4111,14.3613,14.3712,7900.0
2008-06-10 14:45:00,14.41,14.43,14.4,14.43,8600.0,14.3712,14.3912,14.3613,14.3912,8600.0
2008-06-10 14:50:00,14.43,14.44,14.42,14.44,8800.0,14.3912,14.4012,14.3812,14.4012,8800.0
2008-06-10 14:55:00,14.45,14.46,14.43,14.43,7600.0,14.4111,14.4211,14.3912,14.3912,7600.0
2008-06-10 15:00:00,14.44,14.46,14.43,14.44,5000.0,14.4012,14.4211,14.3912,14.4012,5000.0
2008-06-10 15:05:00,14.44,14.46,14.44,14.45,2900.0,14.4012,14.4211,14.4012,14.4111,2900.0
2008-06-10 15:10:00,14.44,14.46,14.43,14.45,11800.0,14.4012,14.4211,14.3912,14.4111,11800.0
2008-06-10 15:15:00,14.44,14.45,14.41,14.44,10600.0,14.4012,14.4111,14.3712,14.4012,10600.0
2008-06-10 15:20:00,14.43,14.46,14.43,14.45,6800.0,14.3912,14.4211,14.3912,14.4111,6800.0
2008-06-10 15:25:00,14.46,14.47,14.44,14.47,5800.0,14.4211,14.4311,14.4012,14.4311,5800.0
2008-06-10 15:30:00,14.47,14.47,14.41,14.42,27500.0,14.4311,14.4311,14.3712,14.3812,27500.0
2008-06-10 15:35:00,14.42,14.43,14.4,14.43,25800.0,14.3812,14.3912,14.3613,14.3912,25800.0
2008-06-10 15:40:00,14.42,14.43,14.4,14.43,43600.0,14.3812,14.3912,14.3613,14.3912,43600.0
2008-06-10 15:45:00,14.43,14.47,14.37,14.4,18200.0,14.3912,14.4311,14.3313,14.3613,18200.0
2008-06-10 15:50:00,14.4,14.45,14.37,14.4,18900.0,14.3613,14.4111,14.3313,14.3613,18900.0
2008-06-10 15:55:00,14.38,14.38,14.31,14.33,24000.0,14.3413,14.3413,14.2715,14.2914,24000.0
2008-06-11 09:30:00,14.3,14.5,14.3,14.36,6200.0,14.2615,14.461,14.2615,14.3214,6200.0
2008-06-11 09:35:00,14.39,14.4,14.31,14.38,2700.0,14.3513,14.3613,14.2715,14.3413,2700.0
2008-06-11 09:40:00,14.36,14.37,14.22,14.22,7200.0,14.3214,14.3313,14.1817,14.1817,7200.0
2008-06-11 09:45:00,14.23,14.29,14.21,14.24,5600.0,14.1917,14.2516,14.1718,14.2017,5600.0
2008-06-11 09:50:00,14.27,14.33,14.25,14.3,7100.0,14.2316,14.2914,14.2117,14.2615,7100.0
2008-06-11 09:55:00,14.29,14.32,14.27,14.28,3500.0,14.2516,14.2815,14.2316,14.2416,3500.0
2008-06-11 10:00:00,14.3,14.33,14.19,14.33,5900.0,14.2615,14.2914,14.1518,14.2914,5900.0
2008-06-11 10:05:00,14.3,14.35,14.24,14.25,6800.0,14.2615,14.3114,14.2017,14.2117,6800.0
2008-06-11 10:10:00,14.25,14.27,14.18,14.2,4700.0,14.2117,14.2316,14.1419,14.1618,4700.0
2008-06-11 10:15:00,14.2,14.3,14.2,14.3,3300.0,14.1618,14.2615,14.1618,14.2615,3300.0
2008-06-11 10:20:00,14.29,14.3,14.21,14.22,4000.0,14.2516,14.2615,14.1718,14.1817,4000.0
2008-06-11 10:25:00,14.23,14.23,14.14,14.15,2200.0,14.1917,14.1917,14.102,14.1119,2200.0
2008-06-11 10:30:00,14.17,14.38,14.17,14.36,4600.0,14.1319,14.3413,14.1319,14.3214,4600.0
2008-06-11 10:35:00,14.37,14.42,14.28,14.31,13700.0,14.3313,14.3812,14.2416,14.2715,13700.0
2008-06-11 10:40:00,14.3,14.33,14.21,14.21,5700.0,14.2615,14.2914,14.1718,14.1718,5700.0
2008-06-11 10:45:00,14.21,14.27,14.16,14.26,3600.0,14.1718,14.2316,14.1219,14.2216,3600.0
2008-06-11 10:50:00,14.27,14.27,14.22,14.22,1300.0,14.2316,14.2316,14.1817,14.1817,1300.0
2008-06-11 10:55:00,14.24,14.32,14.21,14.32,1700.0,14.2017,14.2815,14.1718,14.2815,1700.0
2008-06-11 11:00:00,14.34,14.34,14.28,14.3,3000.0,14.3014,14.3014,14.2416,14.2615,3000.0
2008-06-11 11:05:00,14.3,14.32,14.24,14.24,2000.0,14.2615,14.2815,14.2017,14.2017,2000.0
2008-06-11 11:10:00,14.25,14.26,14.24,14.26,1000.0,14.2117,14.2216,14.2017,14.2216,1000.0
2008-06-11 11:15:00,14.27,14.28,14.24,14.25,3200.0,14.2316,14.2416,14.2017,14.2117,3200.0
2008-06-11 11:20:00,14.28,14.28,14.22,14.22,1100.0,14.2416,14.2416,14.1817,14.1817,1100.0
2008-06-11 11:25:00,14.21,14.22,14.15,14.15,2000.0,14.1718,14.1817,14.1119,14.1119,2000.0
2008-06-11 11:30:00,14.15,14.19,14.15,14.15,1500.0,14.1119,14.1518,14.1119,14.1119,1500.0
2008-06-11 11:35:00,14.18,14.19,14.15,14.15,3300.0,14.1419,14.1518,14.1119,14.1119,3300.0
2008-06-11 11:40:00,14.16,14.2,14.16,14.19,3300.0,14.1219,14.1618,14.1219,14.1518,3300.0
2008-06-11 11:45:00,14.18,14.18,14.15,14.18,1200.0,14.1419,14.1419,14.1119,14.1419,1200.0
2008-06-11 11:50:00,14.18,14.18,14.1,14.16,4200.0,14.1419,14.1419,14.0621,14.1219,4200.0
2008-06-11 11:55:00,14.19,14.19,14.15,14.16,1400.0,14.1518,14.1518,14.1119,14.1219,1400.0
2008-06-11 12:00:00,14.15,14.17,14.15,14.15,600.0,14.1119,14.1319,14.1119,14.1119,600.0
2008-06-11 12:05:00,14.17,14.18,14.15,14.18,2500.0,14.1319,14.1419,14.1119,14.1419,2500.0
2008-06-11 12:10:00,14.17,14.19,14.16,14.17,3100.0,14.1319,14.1518,14.1219,14.1319,3100.0
2008-06-11 12:15:00,14.19,14.19,14.16,14.16,2300.0,14.1518,14.1518,14.1219,14.1219,2300.0
2008-06-11 12:20:00,14.16,14.19,14.16,14.18,2400.0,14.1219,14.1518,14.1219,14.1419,2400.0
2008-06-11 12:25:00,14.18,14.19,14.13,14.13,9800.0,14.1419,14.1518,14.092,14.092,9800.0
2008-06-11 12:30:00,14.12,14.15,14.11,14.13,3100.0,14.082,14.1119,14.072,14.092,3100.0
2008-06-11 12:35:00,14.13,14.15,14.11,14.13,4100.0,14.092,14.1119,14.072,14.092,4100.0
2008-06-11 12:40:00,14.13,14.13,14.03,14.03,11500.0,14.092,14.092,13.9923,13.9923,11500.0
2008-06-11 12:45:00,14.03,14.06,14.03,14.05,4000.0,13.9923,14.0222,13.9923,14.0122,4000.0
2008-06-11 12:50:00,14.05,14.06,14.03,14.03,4200.0,14.0122,14.0222,13.9923,13.9923,4200.0
2008-06-11 12:55:00,14.05,14.07,14.04,14.06,5100.0,14.0122,14.0321,14.0022,14.0222,5100.0
2008-06-11 13:00:00,14.04,14.08,14.03,14.08,7700.0,14.0022,14.0421,13.9923,14.0421,7700.0
2008-06-11 13:05:00,14.09,14.09,14.06,14.07,4400.0,14.0521,14.0521,14.0222,14.0321,4400.0
2008-06-11 13:10:00,14.06,14.06,14.03,14.03,4400.0,14.0222,14.0222,13.9923,13.9923,4400.0
2008-06-11 13:15:00,14.04,14.04,14.03,14.04,2700.0,14.0022,14.0022,13.9923,14.0022,2700.0
2008-06-11 13:20:00,14.04,14.05,14.03,14.04,3500.0,14.0022,14.0122,13.9923,14.0022,3500.0
2008-06-11 13:25:00,14.04,14.05,14.03,14.04,1400.0,14.0022,14.0122,13.9923,14.0022,1400.0
2008-06-11 13:30:00,14.05,14.06,14.03,14.03,3000.0,14.0122,14.0222,13.9923,13.9923,3000.0
2008-06-11 13:35:00,14.05,14.06,14.03,14.05,4000.0,14.0122,14.0222,13.9923,14.0122,4000.0
2008-06-11 13:40:00,14.03,14.06,14.03,14.05,2900.0,13.9923,14.0222,13.9923,14.0122,2900.0
2008-06-11 13:45:00,14.03,14.05,14.03,14.04,3200.0,13.9923,14.0122,13.9923,14.0022,3200.0
2008-06-11 13:50:00,14.04,14.06,14.03,14.04,4300.0,14.0022,14.0222,13.9923,14.0022,4300.0
2008-06-11 13:55:00,14.03,14.06,14.03,14.05,6600.0,13.9923,14.0222,13.9923,14.0122,6600.0
2008-06-11 14:00:00,14.05,14.1,14.05,14.1,9300.0,14.0122,14.0621,14.0122,14.0621,9300.0
2008-06-11 14:05:00,14.08,14.09,14.06,14.08,2600.0,14.0421,14.0521,14.0222,14.0421,2600.0
2008-06-11 14:10:00,14.1,14.14,14.09,14.13,7100.0,14.0621,14.102,14.0521,14.092,7100.0
2008-06-11 14:15:00,14.14,14.15,14.13,14.15,2300.0,14.102,14.1119,14.092,14.1119,2300.0
2008-06-11 14:20:00,14.14,14.17,14.13,14.17,4700.0,14.102,14.1319,14.092,14.1319,4700.0
2008-06-11 14:25:00,14.18,14.18,14.15,14.15,8000.0,14.1419,14.1419,14.1119,14.1119,8000.0
2008-06-11 14:30:00,14.15,14.17,14.11,14.11,4100.0,14.1119,14.1319,14.072,14.072,4100.0
2008-06-11 14:35:00,14.11,14.13,14.09,14.09,10000.0,14.072,14.092,14.0521,14.0521,10000.0
2008-06-11 14:40:00,14.1,14.12,14.08,14.08,2800.0,14.0621,14.082,14.0421,14.0421,2800.0
2008-06-11 14:45:00,14.08,14.08,14.06,14.08,3200.0,14.0421,14.0421,14.0222,14.0421,3200.0
2008-06-11 14:50:00,14.06,14.09,14.06,14.07,3800.0,14.0222,14.0521,14.0222,14.0321,3800.0
2008-06-11 14:55:00,14.07,14.08,14.06,14.06,3300.0,14.0321,14.0421,14.0222,14.0222,3300.0
2008-06-11 15:00:00,14.06,14.08,14.06,14.07,5400.0,14.0222,14.0421,14.0222,14.0321,5400.0
2008-06-11 15:05:00,14.07,14.08,14.06,14.08,2900.0,14.0321,14.0421,14.0222,14.0421,2900.0
2008-06-11 15:10:00,14.08,14.09,14.07,14.08,3100.0,14.0421,14.0521,14.0321,14.0421,3100.0
2008-06-11 15:15:00,14.08,14.11,14.03,14.03,15500.0,14.0421,14.072,13.9923,13.9923,15500.0
2008-06-11 15:20:00,14.04,14.04,13.99,14.02,19700.0,14.0022,14.0022,13.9524,13.9823,19700.0
2008-06-11 15:25:00,14.02,14.04,14.0,14.04,4900.0,13.9823,14.0022,13.9623,14.0022,4900.0
2008-06-11 15:30:00,14.04,14.05,14.0,14.0,10200.0,14.0022,14.0122,13.9623,13.9623,10200.0
2008-06-11 15:35:00,14.0,14.02,14.0,14.0,11900.0,13.9623,13.9823,13.9623,13.9623,11900.0
2008-06-11 15:40:00,14.0,14.01,13.96,13.98,8700.0,13.9623,13.9723,13.9224,13.9424,8700.0
2008-06-11 15:45:00,13.99,13.99,13.93,13.94,21400.0,13.9524,13.9524,13.8925,13.9025,21400.0
2008-06-11 15:50:00,13.94,13.95,13.9,13.94,23400.0,13.9025,13.9125,13.8626,13.9025,23400.0
2008-06-11 15:55:00,13.91,13.94,13.83,13.86,26000.0,13.8726,13.9025,13.7928,13.8227,26000.0
2008-06-12 09:30:00,14.0,14.05,13.91,14.05,4800.0,13.9623,14.0122,13.8726,14.0122,4800.0
2008-06-12 09:35:00,14.03,14.05,14.02,14.05,3600.0,13.9923,14.0122,13.9823,14.0122,3600.0
2008-06-12 09:40:00,14.05,14.15,14.05,14.13,7800.0,14.0122,14.1119,14.0122,14.092,7800.0
2008-06-12 09:45:00,14.13,14.24,14.12,14.12,4000.0,14.092,14.2017,14.082,14.082,4000.0
2008-06-12 09:50:00,14.14,14.23,14.12,14.2,6300.0,14.102,14.1917,14.082,14.1618,6300.0
2008-06-12 09:55:00,14.21,14.21,14.15,14.15,2400.0,14.1718,14.1718,14.1119,14.1119,2400.0
2008-06-12 10:00:00,14.16,14.24,14.04,14.08,29200.0,14.1219,14.2017,14.0022,14.0421,29200.0
2008-06-12 10:05:00,14.11,14.11,14.01,14.05,10500.0,14.072,14.072,13.9723,14.0122,10500.0
2008-06-12 10:10:00,14.05,14.06,13.99,14.02,11800.0,14.0122,14.0222,13.9524,13.9823,11800.0
2008-06-12 10:15:00,14.03,14.04,13.96,14.04,6600.0,13.9923,14.0022,13.9224,14.0022,6600.0
2008-06-12 10:20:00,14.02,14.06,14.01,14.04,8800.0,13.9823,14.0222,13.9723,14.0022,8800.0
2008-06-12 10:25:00,14.04,14.08,14.0,14.02,6200.0,14.0022,14.0421,13.9623,13.9823,6200.0
2008-06-12 10:30:00,14.02,14.08,14.01,14.07,6400.0,13.9823,14.0421,13.9723,14.0321,6400.0
2008-06-12 10:35:00,14.07,14.15,14.03,14.13,9700.0,14.0321,14.1119,13.9923,14.092,9700.0
2008-06-12 10:40:00,14.13,14.13,14.03,14.07,4000.0,14.092,14.092,13.9923,14.0321,4000.0
2008-06-12 10:45:00,14.08,14.17,14.08,14.15,4400.0,14.0421,14.1319,14.0421,14.1119,4400.0
2008-06-12 10:50:00,14.15,14.2,14.15,14.19,10000.0,14.1119,14.1618,14.1119,14.1518,10000.0
2008-06-12 10:55:00,14.19,14.22,14.17,14.18,34400.0,14.1518,14.1817,14.1319,14.1419,34400.0
2008-06-12 11:00:00,14.2,14.34,14.19,14.34,14200.0,14.1618,14.3014,14.1518,14.3014,14200.0
2008-06-12 11:05:00,14.34,14.35,14.2,14.2,7400.0,14.3014,14.3114,14.1618,14.1618,7400.0
2008-06-12 11:10:00,14.22,14.23,14.2,14.23,2400.0,14.1817,14.1917,14.1618,14.1917,2400.0
2008-06-12 11:15:00,14.22,14.3,14.22,14.3,3900.0,14.1817,14.2615,14.1817,14.2615,3900.0
2008-06-12 11:20:00,14.28,14.32,14.26,14.3,4900.0,14.2416,14.2815,14.2216,14.2615,4900.0
2008-06-12 11:25:00,14.31,14.31,14.25,14.27,4000.0,14.2715,14.2715,14.2117,14.2316,4000.0
2008-06-12 11:30:00,14.26,14.28,14.25,14.26,1600.0,14.2216,14.2416,14.2117,14.2216,1600.0
2008-06-12 11:35:00,14.27,14.29,14.25,14.29,5400.0,14.2316,14.2516,14.2117,14.2516,5400.0
2008-06-12 11:40:00,14.28,14.29,14.2,14.2,3300.0,14.2416,14.2516,14.1618,14.1618,3300.0
2008-06-12 11:45:00,14.23,14.25,14.23,14.24,1500.0,14.1917,14.2117,14.1917,14.2017,1500.0
2008-06-12 11:50:00,14.22,14.25,14.22,14.24,900.0,14.1817,14.2117,14.1817,14.2017,900.0
2008-06-12 11:55:00,14.25,14.26,14.24,14.25,2800.0,14.2117,14.2216,14.2017,14.2117,2800.0
2008-06-12 12:00:00,14.25,14.26,14.2,14.2,4000.0,14.2117,14.2216,14.1618,14.1618,4000.0
2008-06-12 12:05:00,14.23,14.26,14.22,14.25,4000.0,14.1917,14.2216,14.1817,14.2117,4000.0
2008-06-12 12:10:00,14.25,14.26,14.24,14.24,6100.0,14.2117,14.2216,14.2017,14.2017,6100.0
2008-06-12 12:15:00,14.23,14.25,14.23,14.24,6500.0,14.1917,14.2117,14.1917,14.2017,6500.0
2008-06-12 12:20:00,14.24,14.26,14.24,14.25,6400.0,14.2017,14.2216,14.2017,14.2117,6400.0
2008-06-12 12:25:00,14.25,14.26,14.22,14.22,3700.0,14.2117,14.2216,14.1817,14.1817,3700.0
2008-06-12 12:30:00,14.24,14.3,14.24,14.25,10200.0,14.2017,14.2615,14.2017,14.2117,10200.0
2008-06-12 12:35:00,14.25,14.26,14.24,14.25,5800.0,14.2117,14.2216,14.2017,14.2117,5800.0
2008-06-12 12:40:00,14.25,14.26,14.2,14.2,11000.0,14.2117,14.2216,14.1618,14.1618,11000.0
2008-06-12 12:45:00,14.19,14.2,14.12,14.14,5500.0,14.1518,14.1618,14.082,14.102,5500.0
2008-06-12 12:50:00,14.14,14.16,14.13,14.14,2100.0,14.102,14.1219,14.092,14.102,2100.0
2008-06-12 12:55:00,14.14,14.16,14.14,14.14,2700.0,14.102,14.1219,14.102,14.102,2700.0
2008-06-12 13:00:00,14.13,14.15,14.11,14.11,4600.0,14.092,14.1119,14.072,14.072,4600.0
2008-06-12 13:05:00,14.13,14.13,14.06,14.06,5700.0,14.092,14.092,14.0222,14.0222,5700.0
2008-06-12 13:10:00,14.05,14.06,14.03,14.03,2600.0,14.0122,14.0222,13.9923,13.9923,2600.0
2008-06-12 13:15:00,14.04,14.06,14.04,14.05,2300.0,14.0022,14.0222,14.0022,14.0122,2300.0
2008-06-12 13:20:00,14.03,14.05,14.03,14.04,4100.0,13.9923,14.0122,13.9923,14.0022,4100.0
2008-06-12 13:25:00,14.05,14.06,14.04,14.05,1900.0,14.0122,14.0222,14.0022,14.0122,1900.0
2008-06-12 13:30:00,14.06,14.08,14.05,14.07,4400.0,14.0222,14.0421,14.0122,14.0321,4400.0
2008-06-12 13:35:00,14.06,14.08,14.06,14.08,1800.0,14.0222,14.0421,14.0222,14.0421,1800.0
2008-06-12 13:40:00,14.08,14.09,14.05,14.07,2400.0,14.0421,14.0521,14.0122,14.0321,2400.0
2008-06-12 13:45:00,14.07,14.07,14.0,14.0,4800.0,14.0321,14.0321,13.9623,13.9623,4800.0
2008-06-12 13:50:00,14.0,14.01,13.96,13.99,4400.0,13.9623,13.9723,13.9224,13.9524,4400.0
2008-06-12 13:55:00,13.96,13.99,13.95,13.96,4500.0,13.9224,13.9524,13.9125,13.9224,4500.0
2008-06-12 14:00:00,13.96,13.97,13.93,13.96,10000.0,13.9224,13.9324,13.8925,13.9224,10000.0
2008-06-12 14:05:00,13.95,13.97,13.93,13.96,8600.0,13.9125,13.9324,13.8925,13.9224,8600.0
2008-06-12 14:10:00,13.94,13.94,13.91,13.92,6400.0,13.9025,13.9025,13.8726,13.8826,6400.0
2008-06-12 14:15:00,13.92,13.98,13.92,13.92,5700.0,13.8826,13.9424,13.8826,13.8826,5700.0
2008-06-12 14:20:00,13.94,13.95,13.93,13.94,2200.0,13.9025,13.9125,13.8925,13.9025,2200.0
2008-06-12 14:25:00,13.96,13.96,13.9,13.94,6000.0,13.9224,13.9224,13.8626,13.9025,6000.0
2008-06-12 14:30:00,13.95,13.99,13.95,13.99,3800.0,13.9125,13.9524,13.9125,13.9524,3800.0
2008-06-12 14:35:00,13.98,13.98,13.94,13.94,7200.0,13.9424,13.9424,13.9025,13.9025,7200.0
2008-06-12 14:40:00,13.94,13.96,13.94,13.95,4900.0,13.9025,13.9224,13.9025,13.9125,4900.0
2008-06-12 14:45:00,13.96,13.96,13.91,13.91,8900.0,13.9224,13.9224,13.8726,13.8726,8900.0
2008-06-12 14:50:00,13.9,13.93,13.9,13.91,9400.0,13.8626,13.8925,13.8626,13.8726,9400.0
2008-06-12 14:55:00,13.9,13.93,13.9,13.9,29100.0,13.8626,13.8925,13.8626,13.8626,29100.0
2008-06-12 15:00:00,13.91,13.92,13.9,13.91,6900.0,13.8726,13.8826,13.8626,13.8726,6900.0
2008-06-12 15:05:00,13.91,13.94,13.9,13.92,10200.0,13.8726,13.9025,13.8626,13.8826,10200.0
2008-06-12 15:10:00,13.91,13.93,13.9,13.91,5500.0,13.8726,13.8925,13.8626,13.8726,5500.0
2008-06-12 15:15:00,13.91,13.91,13.9,13.9,10100.0,13.8726,13.8726,13.8626,13.8626,10100.0
2008-06-12 15:20:00,13.91,13.94,13.85,13.86,12500.0,13.8726,13.9025,13.8127,13.8227,12500.0
2008-06-12 15:25:00,13.85,13.86,13.8,13.83,8500.0,13.8127,13.8227,13.7629,13.7928,8500.0
2008-06-12 15:30:00,13.82,13.87,13.8,13.86,11400.0,13.7828,13.8327,13.7629,13.8227,11400.0
2008-06-12 15:35:00,13.86,13.87,13.75,13.77,41100.0,13.8227,13.8327,13.713,13.733,41100.0
2008-06-12 15:40:00,13.77,13.82,13.77,13.82,10200.0,13.733,13.7828,13.733,13.7828,10200.0
2008-06-12 15:45:00,13.83,13.86,13.82,13.83,14700.0,13.7928,13.8227,13.7828,13.7928,14700.0
2008-06-12 15:50:00,13.82,13.87,13.79,13.82,10300.0,13.7828,13.8327,13.7529,13.7828,10300.0
2008-06-12 15:55:00,13.82,13.9,13.8,13.8,17900.0,13.7828,13.8626,13.7629,13.7629,17900.0
2008-06-13 09:30:00,13.99,14.2,13.87,14.19,7700.0,13.9524,14.1618,13.8327,14.1518,7700.0
2008-06-13 09:35:00,14.16,14.21,14.09,14.18,3800.0,14.1219,14.1718,14.0521,14.1419,3800.0
2008-06-13 09:40:00,14.18,14.18,14.0,14.0,5200.0,14.1419,14.1419,13.9623,13.9623,5200.0
2008-06-13 09:45:00,14.03,14.09,14.0,14.09,3700.0,13.9923,14.0521,13.9623,14.0521,3700.0
2008-06-13 09:50:00,14.08,14.22,14.08,14.14,10400.0,14.0421,14.1817,14.0421,14.102,10400.0
2008-06-13 09:55:00,14.16,14.24,14.13,14.24,5800.0,14.1219,14.2017,14.092,14.2017,5800.0
2008-06-13 10:00:00,14.22,14.24,14.14,14.15,6700.0,14.1817,14.2017,14.102,14.1119,6700.0
2008-06-13 10:05:00,14.23,14.23,14.13,14.13,3000.0,14.1917,14.1917,14.092,14.092,3000.0
2008-06-13 10:10:00,14.13,14.13,14.04,14.09,2300.0,14.092,14.092,14.0022,14.0521,2300.0
2008-06-13 10:15:00,14.11,14.17,14.11,14.17,5800.0,14.072,14.1319,14.072,14.1319,5800.0
2008-06-13 10:20:00,14.17,14.21,14.16,14.17,3300.0,14.1319,14.1718,14.1219,14.1319,3300.0
2008-06-13 10:25:00,14.19,14.25,14.19,14.23,2600.0,14.1518,14.2117,14.1518,14.1917,2600.0
2008-06-13 10:30:00,14.23,14.24,14.17,14.17,3700.0,14.1917,14.2017,14.1319,14.1319,3700.0
2008-06-13 10:35:00,14.15,14.16,14.04,14.04,3900.0,14.1119,14.1219,14.0022,14.0022,3900.0
2008-06-13 10:40:00,14.03,14.11,14.03,14.11,1700.0,13.9923,14.072,13.9923,14.072,1700.0
2008-06-13 10:45:00,14.11,14.16,14.09,14.09,4800.0,14.072,14.1219,14.0521,14.0521,4800.0
2008-06-13 10:50:00,14.07,14.07,13.97,14.01,7800.0,14.0321,14.0321,13.9324,13.9723,7800.0
2008-06-13 10:55:00,14.0,14.0,13.89,13.92,4400.0,13.9623,13.9623,13.8526,13.8826,4400.0
2008-06-13 11:00:00,13.94,14.01,13.94,14.01,4200.0,13.9025,13.9723,13.9025,13.9723,4200.0
2008-06-13 11:05:00,14.0,14.01,13.96,13.98,4900.0,13.9623,13.9723,13.9224,13.9424,4900.0
2008-06-13 11:10:00,13.98,14.0,13.97,13.97,3300.0,13.9424,13.9623,13.9324,13.9324,3300.0
2008-06-13 11:15:00,13.99,13.99,13.94,13.99,2200.0,13.9524,13.9524,13.9025,13.9524,2200.0
2008-06-13 11:20:00,13.99,13.99,13.96,13.99,3400.0,13.9524,13.9524,13.9224,13.9524,3400.0
2008-06-13 11:25:00,13.97,14.0,13.96,13.99,2800.0,13.9324,13.9623,13.9224,13.9524,2800.0
2008-06-13 11:30:00,13.99,14.0,13.98,13.98,2000.0,13.9524,13.9623,13.9424,13.9424,2000.0
2008-06-13 11:35:00,13.99,14.0,13.98,13.98,2100.0,13.9524,13.9623,13.9424,13.9424,2100.0
2008-06-13 11:40:00,14.0,14.0,13.99,13.99,2100.0,13.9623,13.9623,13.9524,13.9524,2100.0
2008-06-13 11:45:00,13.99,14.0,13.98,13.98,2500.0,13.9524,13.9623,13.9424,13.9424,2500.0
2008-06-13 11:50:00,13.98,14.06,13.98,14.06,6400.0,13.9424,14.0222,13.9424,14.0222,6400.0
2008-06-13 11:55:00,14.06,14.08,13.97,14.01,17900.0,14.0222,14.0421,13.9324,13.9723,17900.0
2008-06-13 12:00:00,14.0,14.03,13.98,14.0,5000.0,13.9623,13.9923,13.9424,13.9623,5000.0
2008-06-13 12:05:00,14.03,14.07,14.03,14.07,600.0,13.9923,14.0321,13.9923,14.0321,600.0
2008-06-13 12:10:00,14.05,14.05,14.02,14.02,500.0,14.0122,14.0122,13.9823,13.9823,500.0
2008-06-13 12:15:00,14.04,14.09,14.03,14.09,1600.0,14.0022,14.0521,13.9923,14.0521,1600.0
2008-06-13 12:20:00,14.07,14.08,14.07,14.08,1000.0,14.0321,14.0421,14.0321,14.0421,1000.0
2008-06-13 12:25:00,14.1,14.1,14.09,14.09,1800.0,14.0621,14.0621,14.0521,14.0521,1800.0
2008-06-13 12:30:00,14.09,14.09,14.05,14.09,2500.0,14.0521,14.0521,14.0122,14.0521,2500.0
2008-06-13 12:35:00,14.09,14.1,14.06,14.06,2900.0,14.0521,14.0621,14.0222,14.0222,2900.0
2008-06-13 12:40:00,14.06,14.07,14.04,14.05,2100.0,14.0222,14.0321,14.0022,14.0122,2100.0
2008-06-13 12:45:00,14.04,14.08,14.04,14.07,2000.0,14.0022,14.0421,14.0022,14.0321,2000.0
2008-06-13 12:50:00,14.06,14.09,14.06,14.09,2400.0,14.0222,14.0521,14.0222,14.0521,2400.0
2008-06-13 12:55:00,14.09,14.1,14.08,14.08,2200.0,14.0521,14.0621,14.0421,14.0421,2200.0
2008-06-13 13:00:00,14.07,14.12,14.07,14.09,4400.0,14.0321,14.082,14.0321,14.0521,4400.0
2008-06-13 13:05:00,14.13,14.13,14.08,14.08,1400.0,14.092,14.092,14.0421,14.0421,1400.0
2008-06-13 13:10:00,14.11,14.17,14.11,14.17,2900.0,14.072,14.1319,14.072,14.1319,2900.0
2008-06-13 13:15:00,14.19,14.19,14.07,14.08,15300.0,14.1518,14.1518,14.0321,14.0421,15300.0
2008-06-13 13:20:00,14.1,14.11,14.1,14.11,1400.0,14.0621,14.072,14.0621,14.072,1400.0
2008-06-13 13:25:00,14.12,14.15,14.08,14.08,3500.0,14.082,14.1119,14.0421,14.0421,3500.0
2008-06-13 13:30:00,14.11,14.11,14.09,14.09,1200.0,14.072,14.072,14.0521,14.0521,1200.0
2008-06-13 13:35:00,14.08,14.08,14.04,14.04,2000.0,14.0421,14.0421,14.0022,14.0022,2000.0
2008-06-13 13:40:00,14.03,14.03,14.0,14.0,800.0,13.9923,13.9923,13.9623,13.9623,800.0
2008-06-13 13:45:00,14.0,14.05,13.99,14.03,2800.0,13.9623,14.0122,13.9524,13.9923,2800.0
2008-06-13 13:50:00,14.03,14.05,14.03,14.05,900.0,13.9923,14.0122,13.9923,14.0122,900.0
2008-06-13 13:55:00,14.05,14.05,14.05,14.05,0.0,14.0122,14.0122,14.0122,14.0122,0.0
2008-06-13 14:00:00,14.03,14.05,14.0,14.05,2400.0,13.9923,14.0122,13.9623,14.0122,2400.0
2008-06-13 14:05:00,14.06,14.06,14.01,14.01,3000.0,14.0222,14.0222,13.9723,13.9723,3000.0
2008-06-13 14:10:00,14.02,14.07,14.02,14.05,2900.0,13.9823,14.0321,13.9823,14.0122,2900.0
2008-06-13 14:15:00,14.05,14.13,14.05,14.1,4900.0,14.0122,14.092,14.0122,14.0621,4900.0
2008-06-13 14:20:00,14.1,14.1,14.03,14.03,3400.0,14.0621,14.0621,13.9923,13.9923,3400.0
2008-06-13 14:25:00,14.02,14.02,13.98,14.01,900.0,13.9823,13.9823,13.9424,13.9723,900.0
2008-06-13 14:30:00,14.0,14.01,13.98,14.01,700.0,13.9623,13.9723,13.9424,13.9723,700.0
2008-06-13 14:35:00,13.99,14.0,13.94,13.94,6500.0,13.9524,13.9623,13.9025,13.9025,6500.0
2008-06-13 14:40:00,13.95,14.02,13.9,13.99,6100.0,13.9125,13.9823,13.8626,13.9524,6100.0
2008-06-13 14:45:00,14.0,14.02,14.0,14.02,2000.0,13.9623,13.9823,13.9623,13.9823,2000.0
2008-06-13 14:50:00,14.0,14.01,13.99,14.01,1800.0,13.9623,13.9723,13.9524,13.9723,1800.0
2008-06-13 14:55:00,14.01,14.05,13.98,14.05,3500.0,13.9723,14.0122,13.9424,14.0122,3500.0
2008-06-13 15:00:00,14.05,14.1,14.05,14.09,2400.0,14.0122,14.0621,14.0122,14.0521,2400.0
2008-06-13 15:05:00,14.13,14.13,14.08,14.1,3200.0,14.092,14.092,14.0421,14.0621,3200.0
2008-06-13 15:10:00,14.07,14.08,14.06,14.06,2100.0,14.0321,14.0421,14.0222,14.0222,2100.0
2008-06-13 15:15:00,14.06,14.06,14.0,14.02,3200.0,14.0222,14.0222,13.9623,13.9823,3200.0
2008-06-13 15:20:00,14.01,14.08,14.01,14.07,2400.0,13.9723,14.0421,13.9723,14.0321,2400.0
2008-06-13 15:25:00,14.05,14.05,14.02,14.02,2200.0,14.0122,14.0122,13.9823,13.9823,2200.0
2008-06-13 15:30:00,14.02,14.04,13.99,14.02,2400.0,13.9823,14.0022,13.9524,13.9823,2400.0
2008-06-13 15:35:00,14.01,14.07,14.01,14.06,4900.0,13.9723,14.0321,13.9723,14.0222,4900.0
2008-06-13 15:40:00,14.07,14.09,14.03,14.03,8000.0,14.0321,14.0521,13.9923,13.9923,8000.0
2008-06-13 15:45:00,14.04,14.11,14.03,14.09,5100.0,14.0022,14.072,13.9923,14.0521,5100.0
2008-06-13 15:50:00,14.1,14.19,14.1,14.12,6600.0,14.0621,14.1518,14.0621,14.082,6600.0
2008-06-13 15:55:00,14.12,14.23,14.12,14.22,17500.0,14.082,14.1917,14.082,14.1817,17500.0
2008-06-16 09:30:00,14.19,14.23,14.09,14.22,6200.0,14.1518,14.1917,14.0521,14.1817,6200.0
2008-06-16 09:35:00,14.24,14.24,14.2,14.2,7400.0,14.2017,14.2017,14.1618,14.1618,7400.0
2008-06-16 09:40:00,14.2,14.32,14.2,14.25,4600.0,14.1618,14.2815,14.1618,14.2117,4600.0
2008-06-16 09:45:00,14.25,14.25,14.19,14.24,11900.0,14.2117,14.2117,14.1518,14.2017,11900.0
2008-06-16 09:50:00,14.27,14.27,14.2,14.24,5400.0,14.2316,14.2316,14.1618,14.2017,5400.0
2008-06-16 09:55:00,14.23,14.25,14.19,14.22,4000.0,14.1917,14.2117,14.1518,14.1817,4000.0
2008-06-16 10:00:00,14.19,14.24,14.18,14.22,7500.0,14.1518,14.2017,14.1419,14.1817,7500.0
2008-06-16 10:05:00,14.23,14.29,14.21,14.26,7000.0,14.1917,14.2516,14.1718,14.2216,7000.0
2008-06-16 10:10:00,14.26,14.27,14.23,14.23,4100.0,14.2216,14.2316,14.1917,14.1917,4100.0
2008-06-16 10:15:00,14.24,14.26,14.23,14.24,4200.0,14.2017,14.2216,14.1917,14.2017,4200.0
2008-06-16 10:20:00,14.23,14.26,14.22,14.25,8800.0,14.1917,14.2216,14.1817,14.2117,8800.0
2008-06-16 10:25:00,14.24,14.3,14.23,14.3,4700.0,14.2017,14.2615,14.1917,14.2615,4700.0
2008-06-16 10:30:00,14.29,14.31,14.25,14.25,4800.0,14.2516,14.2715,14.2117,14.2117,4800.0
2008-06-16 10:35:00,14.26,14.28,14.23,14.25,7100.0,14.2216,14.2416,14.1917,14.2117,7100.0
2008-06-16 10:40:00,14.25,14.3,14.25,14.3,2000.0,14.2117,14.2615,14.2117,14.2615,2000.0
2008-06-16 10:45:00,14.29,14.39,14.29,14.39,6500.0,14.2516,14.3513,14.2516,14.3513,6500.0
2008-06-16 10:50:00,14.38,14.51,14.38,14.5,17900.0,14.3413,14.471,14.3413,14.461,17900.0
2008-06-16 10:55:00,14.51,14.62,14.49,14.6,9100.0,14.471,14.5807,14.451,14.5607,9100.0
2008-06-16 11:00:00,14.6,14.69,14.4,14.51,11600.0,14.5607,14.6505,14.3613,14.471,11600.0
2008-06-16 11:05:00,14.5,14.5,14.43,14.44,4100.0,14.461,14.461,14.3912,14.4012,4100.0
2008-06-16 11:10:00,14.46,14.49,14.43,14.49,2100.0,14.4211,14.451,14.3912,14.451,2100.0
2008-06-16 11:15:00,14.47,14.51,14.47,14.49,2800.0,14.4311,14.471,14.4311,14.451,2800.0
2008-06-16 11:20:00,14.48,14.5,14.43,14.45,3200.0,14.441,14.461,14.3912,14.4111,3200.0
2008-06-16 11:25:00,14.4,14.4,14.39,14.4,2400.0,14.3613,14.3613,14.3513,14.3613,2400.0
2008-06-16 11:30:00,14.41,14.5,14.4,14.45,9100.0,14.3712,14.461,14.3613,14.4111,9100.0
2008-06-16 11:35:00,14.45,14.45,14.39,14.39,3200.0,14.4111,14.4111,14.3513,14.3513,3200.0
2008-06-16 11:40:00,14.4,14.42,14.4,14.41,1800.0,14.3613,14.3812,14.3613,14.3712,1800.0
2008-06-16 11:45:00,14.4,14.42,14.4,14.42,1100.0,14.3613,14.3812,14.3613,14.3812,1100.0
2008-06-16 11:50:00,14.41,14.41,14.4,14.41,4100.0,14.3712,14.3712,14.3613,14.3712,4100.0
2008-06-16 11:55:00,14.4,14.45,14.39,14.4,4100.0,14.3613,14.4111,14.3513,14.3613,4100.0
2008-06-16 12:00:00,14.43,14.43,14.35,14.37,3900.0,14.3912,14.3912,14.3114,14.3313,3900.0
2008-06-16 12:05:00,14.35,14.37,14.34,14.36,4700.0,14.3114,14.3313,14.3014,14.3214,4700.0
2008-06-16 12:10:00,14.34,14.36,14.34,14.35,1500.0,14.3014,14.3214,14.3014,14.3114,1500.0
2008-06-16 12:15:00,14.36,14.38,14.35,14.38,6400.0,14.3214,14.3413,14.3114,14.3413,6400.0
2008-06-16 12:20:00,14.4,14.43,14.4,14.41,2200.0,14.3613,14.3912,14.3613,14.3712,2200.0
2008-06-16 12:25:00,14.4,14.44,14.4,14.44,1600.0,14.3613,14.4012,14.3613,14.4012,1600.0
2008-06-16 12:30:00,14.44,14.47,14.44,14.47,2300.0,14.4012,14.4311,14.4012,14.4311,2300.0
2008-06-16 12:35:00,14.46,14.47,14.41,14.42,6300.0,14.4211,14.4311,14.3712,14.3812,6300.0
2008-06-16 12:40:00,14.43,14.46,14.43,14.44,3100.0,14.3912,14.4211,14.3912,14.4012,3100.0
2008-06-16 12:45:00,14.46,14.55,14.46,14.53,5700.0,14.4211,14.5109,14.4211,14.4909,5700.0
2008-06-16 12:50:00,14.51,14.56,14.51,14.54,3100.0,14.471,14.5208,14.471,14.5009,3100.0
2008-06-16 12:55:00,14.54,14.54,14.46,14.5,5200.0,14.5009,14.5009,14.4211,14.461,5200.0
2008-06-16 13:00:00,14.5,14.52,14.5,14.51,1400.0,14.461,14.4809,14.461,14.471,1400.0
2008-06-16 13:05:00,14.5,14.51,14.48,14.49,4600.0,14.461,14.471,14.441,14.451,4600.0
2008-06-16 13:10:00,14.49,14.49,14.44,14.45,5000.0,14.451,14.451,14.4012,14.4111,5000.0
2008-06-16 13:15:00,14.47,14.48,14.45,14.48,1100.0,14.4311,14.441,14.4111,14.441,1100.0
2008-06-16 13:20:00,14.5,14.51,14.46,14.46,3000.0,14.461,14.471,14.4211,14.4211,3000.0
2008-06-16 13:25:00,14.46,14.5,14.46,14.5,2800.0,14.4211,14.461,14.4211,14.461,2800.0
2008-06-16 13:30:00,14.49,14.56,14.49,14.56,4400.0,14.451,14.5208,14.451,14.5208,4400.0
2008-06-16 13:35:00,14.57,14.64,14.57,14.64,4900.0,14.5308,14.6006,14.5308,14.6006,4900.0
2008-06-16 13:40:00,14.64,14.65,14.6,14.6,6000.0,14.6006,14.6106,14.5607,14.5607,6000.0
2008-06-16 13:45:00,14.6,14.6,14.47,14.48,8100.0,14.5607,14.5607,14.4311,14.441,8100.0
2008-06-16 13:50:00,14.48,14.52,14.48,14.49,4700.0,14.441,14.4809,14.441,14.451,4700.0
2008-06-16 13:55:00,14.49,14.49,14.43,14.45,6700.0,14.451,14.451,14.3912,14.4111,6700.0
2008-06-16 14:00:00,14.48,14.5,14.47,14.49,2200.0,14.441,14.461,14.4311,14.451,2200.0
2008-06-16 14:05:00,14.48,14.53,14.48,14.52,5300.0,14.441,14.4909,14.441,14.4809,5300.0
2008-06-16 14:10:00,14.52,14.52,14.47,14.47,2800.0,14.4809,14.4809,14.4311,14.4311,2800.0
2008-06-16 14:15:00,14.46,14.5,14.43,14.5,1800.0,14.4211,14.461,14.3912,14.461,1800.0
2008-06-16 14:20:00,14.49,14.5,14.46,14.5,4900.0,14.451,14.461,14.4211,14.461,4900.0
2008-06-16 14:25:00,14.5,14.51,14.47,14.47,4000.0,14.461,14.471,14.4311,14.4311,4000.0
2008-06-16 14:30:00,14.47,14.47,14.43,14.46,2300.0,14.4311,14.4311,14.3912,14.4211,2300.0
2008-06-16 14:35:00,14.46,14.47,14.45,14.46,1600.0,14.4211,14.4311,14.4111,14.4211,1600.0
2008-06-16 14:40:00,14.47,14.49,14.47,14.49,2700.0,14.4311,14.451,14.4311,14.451,2700.0
2008-06-16 14:45:00,14.49,14.53,14.48,14.53,2600.0,14.451,14.4909,14.441,14.4909,2600.0
2008-06-16 14:50:00,14.53,14.58,14.52,14.58,2500.0,14.4909,14.5408,14.4809,14.5408,2500.0
2008-06-16 14:55:00,14.59,14.59,14.51,14.51,4500.0,14.5507,14.5507,14.471,14.471,4500.0
2008-06-16 15:00:00,14.53,14.55,14.48,14.49,2900.0,14.4909,14.5109,14.441,14.451,2900.0
2008-06-16 15:05:00,14.49,14.54,14.48,14.5,5900.0,14.451,14.5009,14.441,14.461,5900.0
2008-06-16 15:10:00,14.51,14.51,14.46,14.47,3500.0,14.471,14.471,14.4211,14.4311,3500.0
2008-06-16 15:15:00,14.47,14.53,14.46,14.52,4800.0,14.4311,14.4909,14.4211,14.4809,4800.0
2008-06-16 15:20:00,14.52,14.53,14.47,14.5,3900.0,14.4809,14.4909,14.4311,14.461,3900.0
2008-06-16 15:25:00,14.49,14.53,14.42,14.53,4600.0,14.451,14.4909,14.3812,14.4909,4600.0
2008-06-16 15:30:00,14.52,14.58,14.52,14.58,9100.0,14.4809,14.5408,14.4809,14.5408,9100.0
2008-06-16 15:35:00,14.59,14.59,14.5,14.5,8400.0,14.5507,14.5507,14.461,14.461,8400.0
2008-06-16 15:40:00,14.51,14.62,14.51,14.58,7500.0,14.471,14.5807,14.471,14.5408,7500.0
2008-06-16 15:45:00,14.59,14.64,14.58,14.62,6600.0,14.5507,14.6006,14.5408,14.5807,6600.0
2008-06-16 15:50:00,14.61,14.67,14.61,14.65,11500.0,14.5707,14.6305,14.5707,14.6106,11500.0
2008-06-16 15:55:00,14.64,14.65,14.56,14.64,15900.0,14.6006,14.6106,14.5208,14.6006,15900.0
2008-06-17 09:30:00,14.72,14.72,14.52,14.58,7800.0,14.6804,14.6804,14.4809,14.5408,7800.0
2008-06-17 09:35:00,14.56,14.56,14.38,14.39,3300.0,14.5208,14.5208,14.3413,14.3513,3300.0
2008-06-17 09:40:00,14.43,14.43,14.25,14.25,5500.0,14.3912,14.3912,14.2117,14.2117,5500.0
2008-06-17 09:45:00,14.34,14.44,14.33,14.44,8500.0,14.3014,14.4012,14.2914,14.4012,8500.0
2008-06-17 09:50:00,14.45,14.45,14.42,14.44,1500.0,14.4111,14.4111,14.3812,14.4012,1500.0
2008-06-17 09:55:00,14.43,14.43,14.29,14.29,3500.0,14.3912,14.3912,14.2516,14.2516,3500.0
2008-06-17 10:00:00,14.3,14.36,14.3,14.36,2200.0,14.2615,14.3214,14.2615,14.3214,2200.0
2008-06-17 10:05:00,14.43,14.49,14.42,14.44,5100.0,14.3912,14.451,14.3812,14.4012,5100.0
2008-06-17 10:10:00,14.49,14.59,14.49,14.59,2800.0,14.451,14.5507,14.451,14.5507,2800.0
2008-06-17 10:15:00,14.59,14.65,14.55,14.65,3900.0,14.5507,14.6106,14.5109,14.6106,3900.0
2008-06-17 10:20:00,14.66,14.66,14.49,14.49,7200.0,14.6206,14.6206,14.451,14.451,7200.0
2008-06-17 10:25:00,14.51,14.57,14.49,14.57,3000.0,14.471,14.5308,14.451,14.5308,3000.0
2008-06-17 10:30:00,14.56,14.65,14.56,14.64,1900.0,14.5208,14.6106,14.5208,14.6006,1900.0
2008-06-17 10:35:00,14.64,14.76,14.63,14.76,17200.0,14.6006,14.7203,14.5906,14.7203,17200.0
2008-06-17 10:40:00,14.73,14.73,14.65,14.65,10500.0,14.6904,14.6904,14.6106,14.6106,10500.0
2008-06-17 10:45:00,14.68,14.68,14.59,14.59,3100.0,14.6405,14.6405,14.5507,14.5507,3100.0
2008-06-17 10:50:00,14.61,14.65,14.61,14.62,2500.0,14.5707,14.6106,14.5707,14.5807,2500.0
2008-06-17 10:55:00,14.64,14.64,14.62,14.62,1300.0,14.6006,14.6006,14.5807,14.5807,1300.0
2008-06-17 11:00:00,14.6,14.63,14.6,14.6,3100.0,14.5607,14.5906,14.5607,14.5607,3100.0
2008-06-17 11:05:00,14.61,14.61,14.57,14.58,3700.0,14.5707,14.5707,14.5308,14.5408,3700.0
2008-06-17 11:10:00,14.59,14.7,14.59,14.7,4100.0,14.5507,14.6605,14.5507,14.6605,4100.0
2008-06-17 11:15:00,14.7,14.7,14.64,14.64,3500.0,14.6605,14.6605,14.6006,14.6006,3500.0
2008-06-17 11:20:00,14.64,14.64,14.64,14.64,0.0,14.6006,14.6006,14.6006,14.6006,0.0
2008-06-17 11:25:00,14.62,14.62,14.53,14.6,5400.0,14.5807,14.5807,14.4909,14.5607,5400.0
2008-06-17 11:30:00,14.56,14.62,14.56,14.62,500.0,14.5208,14.5807,14.5208,14.5807,500.0
2008-06-17 11:35:00,14.61,14.61,14.59,14.6,1800.0,14.5707,14.5707,14.5507,14.5607,1800.0
2008-06-17 11:40:00,14.61,14.65,14.61,14.63,2900.0,14.5707,14.6106,14.5707,14.5906,2900.0
2008-06-17 11:45:00,14.65,14.65,14.63,14.64,2700.0,14.6106,14.6106,14.5906,14.6006,2700.0
2008-06-17 11:50:00,14.65,14.65,14.64,14.64,1000.0,14.6106,14.6106,14.6006,14.6006,1000.0
2008-06-17 11:55:00,14.64,14.64,14.61,14.64,4200.0,14.6006,14.6006,14.5707,14.6006,4200.0
2008-06-17 12:00:00,14.64,14.64,14.64,14.64,1100.0,14.6006,14.6006,14.6006,14.6006,1100.0
2008-06-17 12:05:00,14.64,14.64,14.63,14.63,2300.0,14.6006,14.6006,14.5906,14.5906,2300.0
2008-06-17 12:10:00,14.63,14.64,14.62,14.63,1600.0,14.5906,14.6006,14.5807,14.5906,1600.0
2008-06-17 12:15:00,14.62,14.65,14.6,14.65,5600.0,14.5807,14.6106,14.5607,14.6106,5600.0
2008-06-17 12:20:00,14.64,14.64,14.61,14.61,500.0,14.6006,14.6006,14.5707,14.5707,500.0
2008-06-17 12:25:00,14.62,14.62,14.58,14.59,4700.0,14.5807,14.5807,14.5408,14.5507,4700.0
2008-06-17 12:30:00,14.6,14.6,14.55,14.55,3700.0,14.5607,14.5607,14.5109,14.5109,3700.0
2008-06-17 12:35:00,14.54,14.64,14.53,14.6,15500.0,14.5009,14.6006,14.4909,14.5607,15500.0
2008-06-17 12:40:00,14.6,14.62,14.6,14.62,2100.0,14.5607,14.5807,14.5607,14.5807,2100.0
2008-06-17 12:45:00,14.6,14.62,14.6,14.62,1900.0,14.5607,14.5807,14.5607,14.5807,1900.0
2008-06-17 12:50:00,14.6,14.61,14.6,14.6,500.0,14.5607,14.5707,14.5607,14.5607,500.0
2008-06-17 12:55:00,14.59,14.6,14.58,14.58,2000.0,14.5507,14.5607,14.5408,14.5408,2000.0
2008-06-17 13:00:00,14.58,14.58,14.54,14.54,3700.0,14.5408,14.5408,14.5009,14.5009,3700.0
2008-06-17 13:05:00,14.52,14.65,14.52,14.65,13800.0,14.4809,14.6106,14.4809,14.6106,13800.0
2008-06-17 13:10:00,14.64,14.64,14.63,14.63,200.0,14.6006,14.6006,14.5906,14.5906,200.0
2008-06-17 13:15:00,14.64,14.64,14.62,14.64,600.0,14.6006,14.6006,14.5807,14.6006,600.0
2008-06-17 13:20:00,14.62,14.63,14.58,14.6,2800.0,14.5807,14.5906,14.5408,14.5607,2800.0
2008-06-17 13:25:00,14.6,14.63,14.59,14.63,4500.0,14.5607,14.5906,14.5507,14.5906,4500.0
2008-06-17 13:30:00,14.61,14.61,14.6,14.61,1800.0,14.5707,14.5707,14.5607,14.5707,1800.0
2008-06-17 13:35:00,14.6,14.61,14.6,14.6,1500.0,14.5607,14.5707,14.5607,14.5607,1500.0
2008-06-17 13:40:00,14.6,14.6,14.58,14.59,3900.0,14.5607,14.5607,14.5408,14.5507,3900.0
2008-06-17 13:45:00,14.59,14.6,14.59,14.59,5800.0,14.5507,14.5607,14.5507,14.5507,5800.0
2008-06-17 13:50:00,14.58,14.59,14.58,14.59,4100.0,14.5408,14.5507,14.5408,14.5507,4100.0
2008-06-17 13:55:00,14.58,14.59,14.57,14.58,2300.0,14.5408,14.5507,14.5308,14.5408,2300.0
2008-06-17 14:00:00,14.58,14.61,14.58,14.6,3600.0,14.5408,14.5707,14.5408,14.5607,3600.0
2008-06-17 14:05:00,14.59,14.6,14.58,14.6,8200.0,14.5507,14.5607,14.5408,14.5607,8200.0
2008-06-17 14:10:00,14.6,14.6,14.57,14.58,2300.0,14.5607,14.5607,14.5308,14.5408,2300.0
2008-06-17 14:15:00,14.59,14.59,14.55,14.55,2100.0,14.5507,14.5507,14.5109,14.5109,2100.0
2008-06-17 14:20:00,14.55,14.55,14.53,14.54,1900.0,14.5109,14.5109,14.4909,14.5009,1900.0
2008-06-17 14:25:00,14.53,14.54,14.5,14.54,4200.0,14.4909,14.5009,14.461,14.5009,4200.0
2008-06-17 14:30:00,14.53,14.54,14.52,14.53,1500.0,14.4909,14.5009,14.4809,14.4909,1500.0
2008-06-17 14:35:00,14.53,14.53,14.47,14.49,3600.0,14.4909,14.4909,14.4311,14.451,3600.0
2008-06-17 14:40:00,14.48,14.51,14.47,14.48,4000.0,14.441,14.471,14.4311,14.441,4000.0
2008-06-17 14:45:00,14.49,14.5,14.46,14.48,3300.0,14.451,14.461,14.4211,14.441,3300.0
2008-06-17 14:50:00,14.48,14.5,14.44,14.48,10800.0,14.441,14.461,14.4012,14.441,10800.0
2008-06-17 14:55:00,14.48,14.5,14.48,14.5,2100.0,14.441,14.461,14.441,14.461,2100.0
2008-06-17 15:00:00,14.49,14.5,14.47,14.47,3800.0,14.451,14.461,14.4311,14.4311,3800.0
2008-06-17 15:05:00,14.47,14.49,14.47,14.49,4100.0,14.4311,14.451,14.4311,14.451,4100.0
2008-06-17 15:10:00,14.5,14.55,14.49,14.55,5400.0,14.461,14.5109,14.451,14.5109,5400.0
2008-06-17 15:15:00,14.55,14.55,14.46,14.49,9500.0,14.5109,14.5109,14.4211,14.451,9500.0
2008-06-17 15:20:00,14.49,14.5,14.47,14.48,3500.0,14.451,14.461,14.4311,14.441,3500.0
2008-06-17 15:25:00,14.49,14.49,14.44,14.44,3000.0,14.451,14.451,14.4012,14.4012,3000.0
2008-06-17 15:30:00,14.45,14.52,14.45,14.52,10300.0,14.4111,14.4809,14.4111,14.4809,10300.0
2008-06-17 15:35:00,14.52,14.52,14.48,14.51,8700.0,14.4809,14.4809,14.441,14.471,8700.0
2008-06-17 15:40:00,14.51,14.56,14.51,14.51,15500.0,14.471,14.5208,14.471,14.471,15500.0
2008-06-17 15:45:00,14.51,14.51,14.45,14.51,5100.0,14.471,14.471,14.4111,14.471,5100.0
2008-06-17 15:50:00,14.51,14.61,14.49,14.51,13800.0,14.471,14.5707,14.451,14.471,13800.0
2008-06-17 15:55:00,14.51,14.59,14.5,14.55,18100.0,14.471,14.5507,14.461,14.5109,18100.0
2008-06-18 09:30:00,14.55,14.55,14.53,14.54,4800.0,14.5109,14.5109,14.4909,14.5009,4800.0
2008-06-18 09:35:00,14.52,14.53,14.4,14.52,8500.0,14.4809,14.4909,14.3613,14.4809,8500.0
2008-06-18 09:40:00,14.48,14.59,14.48,14.59,3500.0,14.441,14.5507,14.441,14.5507,3500.0
2008-06-18 09:45:00,14.58,14.6,14.53,14.54,19800.0,14.5408,14.5607,14.4909,14.5009,19800.0
2008-06-18 09:50:00,14.54,14.55,14.46,14.47,5500.0,14.5009,14.5109,14.4211,14.4311,5500.0
2008-06-18 09:55:00,14.47,14.47,14.39,14.39,3100.0,14.4311,14.4311,14.3513,14.3513,3100.0
2008-06-18 10:00:00,14.39,14.41,14.36,14.4,1600.0,14.3513,14.3712,14.3214,14.3613,1600.0
2008-06-18 10:05:00,14.41,14.41,14.38,14.39,1600.0,14.3712,14.3712,14.3413,14.3513,1600.0
2008-06-18 10:10:00,14.39,14.39,14.36,14.37,900.0,14.3513,14.3513,14.3214,14.3313,900.0
2008-06-18 10:15:00,14.38,14.39,14.38,14.39,500.0,14.3413,14.3513,14.3413,14.3513,500.0
2008-06-18 10:20:00,14.39,14.46,14.39,14.46,1700.0,14.3513,14.4211,14.3513,14.4211,1700.0
2008-06-18 10:25:00,14.44,14.46,14.44,14.44,1100.0,14.4012,14.4211,14.4012,14.4012,1100.0
2008-06-18 10:30:00,14.43,14.44,14.35,14.38,2100.0,14.3912,14.4012,14.3114,14.3413,2100.0
2008-06-18 10:35:00,14.36,14.47,14.36,14.47,4300.0,14.3214,14.4311,14.3214,14.4311,4300.0
2008-06-18 10:40:00,14.46,14.54,14.46,14.52,4200.0,14.4211,14.5009,14.4211,14.4809,4200.0
2008-06-18 10:45:00,14.51,14.55,14.51,14.55,1300.0,14.471,14.5109,14.471,14.5109,1300.0
2008-06-18 10:50:00,14.54,14.58,14.49,14.49,5000.0,14.5009,14.5408,14.451,14.451,5000.0
2008-06-18 10:55:00,14.51,14.52,14.44,14.44,3200.0,14.471,14.4809,14.4012,14.4012,3200.0
2008-06-18 11:00:00,14.44,14.46,14.42,14.45,1900.0,14.4012,14.4211,14.3812,14.4111,1900.0
2008-06-18 11:05:00,14.44,14.46,14.44,14.46,1500.0,14.4012,14.4211,14.4012,14.4211,1500.0
2008-06-18 11:10:00,14.46,14.5,14.46,14.5,2700.0,14.4211,14.461,14.4211,14.461,2700.0
2008-06-18 11:15:00,14.51,14.52,14.51,14.52,400.0,14.471,14.4809,14.471,14.4809,400.0
2008-06-18 11:20:00,14.51,14.52,14.44,14.46,5200.0,14.471,14.4809,14.4012,14.4211,5200.0
2008-06-18 11:25:00,14.47,14.48,14.45,14.46,4200.0,14.4311,14.441,14.4111,14.4211,4200.0
2008-06-18 11:30:00,14.44,14.46,14.44,14.45,3000.0,14.4012,14.4211,14.4012,14.4111,3000.0
2008-06-18 11:35:00,14.46,14.48,14.46,14.47,2200.0,14.4211,14.441,14.4211,14.4311,2200.0
2008-06-18 11:40:00,14.47,14.51,14.45,14.51,4000.0,14.4311,14.471,14.4111,14.471,4000.0
2008-06-18 11:45:00,14.48,14.49,14.48,14.48,400.0,14.441,14.451,14.441,14.441,400.0
2008-06-18 11:50:00,14.47,14.53,14.47,14.52,6700.0,14.4311,14.4909,14.4311,14.4809,6700.0
2008-06-18 11:55:00,14.54,14.62,14.53,14.57,7400.0,14.5009,14.5807,14.4909,14.5308,7400.0
2008-06-18 12:00:00,14.57,14.57,14.51,14.51,2800.0,14.5308,14.5308,14.471,14.471,2800.0
2008-06-18 12:05:00,14.49,14.5,14.45,14.46,3700.0,14.451,14.461,14.4111,14.4211,3700.0
2008-06-18 12:10:00,14.45,14.45,14.43,14.43,4900.0,14.4111,14.4111,14.3912,14.3912,4900.0
2008-06-18 12:15:00,14.43,14.44,14.41,14.43,2500.0,14.3912,14.4012,14.3712,14.3912,2500.0
2008-06-18 12:20:00,14.42,14.42,14.38,14.4,2700.0,14.3812,14.3812,14.3413,14.3613,2700.0
2008-06-18 12:25:00,14.4,14.4,14.38,14.39,800.0,14.3613,14.3613,14.3413,14.3513,800.0
2008-06-18 12:30:00,14.38,14.39,14.38,14.38,2800.0,14.3413,14.3513,14.3413,14.3413,2800.0
2008-06-18 12:35:00,14.37,14.37,14.37,14.37,1700.0,14.3313,14.3313,14.3313,14.3313,1700.0
2008-06-18 12:40:00,14.36,14.36,14.31,14.32,2600.0,14.3214,14.3214,14.2715,14.2815,2600.0
2008-06-18 12:45:00,14.31,14.31,14.27,14.27,1500.0,14.2715,14.2715,14.2316,14.2316,1500.0
2008-06-18 12:50:00,14.28,14.28,14.26,14.27,2700.0,14.2416,14.2416,14.2216,14.2316,2700.0
2008-06-18 12:55:00,14.26,14.26,14.21,14.21,5900.0,14.2216,14.2216,14.1718,14.1718,5900.0
2008-06-18 13:00:00,14.22,14.23,14.19,14.23,9100.0,14.1817,14.1917,14.1518,14.1917,9100.0
2008-06-18 13:05:00,14.23,14.23,14.19,14.2,8900.0,14.1917,14.1917,14.1518,14.1618,8900.0
2008-06-18 13:10:00,14.19,14.2,14.15,14.17,4900.0,14.1518,14.1618,14.1119,14.1319,4900.0
2008-06-18 13:15:00,14.16,14.17,14.16,14.17,4000.0,14.1219,14.1319,14.1219,14.1319,4000.0
2008-06-18 13:20:00,14.17,14.17,14.15,14.17,6500.0,14.1319,14.1319,14.1119,14.1319,6500.0
2008-06-18 13:25:00,14.17,14.17,14.16,14.17,2200.0,14.1319,14.1319,14.1219,14.1319,2200.0
2008-06-18 13:30:00,14.15,14.17,14.13,14.15,6900.0,14.1119,14.1319,14.092,14.1119,6900.0
2008-06-18 13:35:00,14.13,14.13,14.11,14.11,1800.0,14.092,14.092,14.072,14.072,1800.0
2008-06-18 13:40:00,14.11,14.13,14.06,14.07,8100.0,14.072,14.092,14.0222,14.0321,8100.0
2008-06-18 13:45:00,14.06,14.07,14.04,14.05,5700.0,14.0222,14.0321,14.0022,14.0122,5700.0
2008-06-18 13:50:00,14.07,14.07,14.03,14.04,6400.0,14.0321,14.0321,13.9923,14.0022,6400.0
2008-06-18 13:55:00,14.04,14.04,14.02,14.04,5600.0,14.0022,14.0022,13.9823,14.0022,5600.0
2008-06-18 14:00:00,14.04,14.04,14.03,14.03,23100.0,14.0022,14.0022,13.9923,13.9923,23100.0
2008-06-18 14:05:00,14.03,14.12,14.02,14.11,20400.0,13.9923,14.082,13.9823,14.072,20400.0
2008-06-18 14:10:00,14.11,14.12,14.06,14.07,2400.0,14.072,14.082,14.0222,14.0321,2400.0
2008-06-18 14:15:00,14.07,14.1,14.06,14.08,6700.0,14.0321,14.0621,14.0222,14.0421,6700.0
2008-06-18 14:20:00,14.09,14.09,14.01,14.01,5700.0,14.0521,14.0521,13.9723,13.9723,5700.0
2008-06-18 14:25:00,14.01,14.01,13.99,14.01,3000.0,13.9723,13.9723,13.9524,13.9723,3000.0
2008-06-18 14:30:00,14.0,14.01,14.0,14.0,3700.0,13.9623,13.9723,13.9623,13.9623,3700.0
2008-06-18 14:35:00,13.99,14.01,13.99,13.99,8200.0,13.9524,13.9723,13.9524,13.9524,8200.0
2008-06-18 14:40:00,14.0,14.0,13.97,13.98,12200.0,13.9623,13.9623,13.9324,13.9424,12200.0
2008-06-18 14:45:00,13.99,13.99,13.97,13.97,7500.0,13.9524,13.9524,13.9324,13.9324,7500.0
2008-06-18 14:50:00,13.98,14.06,13.97,14.06,16500.0,13.9424,14.0222,13.9324,14.0222,16500.0
2008-06-18 14:55:00,14.06,14.09,14.06,14.09,3900.0,14.0222,14.0521,14.0222,14.0521,3900.0
2008-06-18 15:00:00,14.08,14.08,14.0,14.0,5800.0,14.0421,14.0421,13.9623,13.9623,5800.0
2008-06-18 15:05:00,14.01,14.03,13.98,14.03,10300.0,13.9723,13.9923,13.9424,13.9923,10300.0
2008-06-18 15:10:00,14.03,14.09,14.03,14.07,5000.0,13.9923,14.0521,13.9923,14.0321,5000.0
2008-06-18 15:15:00,14.06,14.1,14.04,14.1,6600.0,14.0222,14.0621,14.0022,14.0621,6600.0
2008-06-18 15:20:00,14.09,14.13,14.09,14.1,5600.0,14.0521,14.092,14.0521,14.0621,5600.0
2008-06-18 15:25:00,14.09,14.1,14.0,14.07,8000.0,14.0521,14.0621,13.9623,14.0321,8000.0
2008-06-18 15:30:00,14.07,14.07,13.98,14.01,13800.0,14.0321,14.0321,13.9424,13.9723,13800.0
2008-06-18 15:35:00,14.0,14.02,13.93,13.94,13600.0,13.9623,13.9823,13.8925,13.9025,13600.0
2008-06-18 15:40:00,13.95,13.98,13.9,13.94,19000.0,13.9125,13.9424,13.8626,13.9025,19000.0
2008-06-18 15:45:00,13.95,13.99,13.94,13.97,19500.0,13.9125,13.9524,13.9025,13.9324,19500.0
2008-06-18 15:50:00,13.97,13.97,13.93,13.94,15400.0,13.9324,13.9324,13.8925,13.9025,15400.0
2008-06-18 15:55:00,13.94,13.97,13.9,13.95,20800.0,13.9025,13.9324,13.8626,13.9125,20800.0
2008-06-19 09:30:00,13.96,14.19,13.96,14.15,7500.0,13.9224,14.1518,13.9224,14.1119,7500.0
2008-06-19 09:35:00,14.1,14.12,14.03,14.11,11500.0,14.0621,14.082,13.9923,14.072,11500.0
2008-06-19 09:40:00,14.1,14.1,14.02,14.04,10500.0,14.0621,14.0621,13.9823,14.0022,10500.0
2008-06-19 09:45:00,14.04,14.04,13.9,13.91,25600.0,14.0022,14.0022,13.8626,13.8726,25600.0
2008-06-19 09:50:00,13.91,13.97,13.91,13.95,4400.0,13.8726,13.9324,13.8726,13.9125,4400.0
2008-06-19 09:55:00,13.96,14.0,13.94,14.0,4400.0,13.9224,13.9623,13.9025,13.9623,4400.0
2008-06-19 10:00:00,13.99,14.03,13.97,14.0,11500.0,13.9524,13.9923,13.9324,13.9623,11500.0
2008-06-19 10:05:00,14.02,14.03,13.97,14.01,3600.0,13.9823,13.9923,13.9324,13.9723,3600.0
2008-06-19 10:10:00,14.01,14.01,13.97,13.99,3200.0,13.9723,13.9723,13.9324,13.9524,3200.0
2008-06-19 10:15:00,13.98,13.98,13.9,13.9,6500.0,13.9424,13.9424,13.8626,13.8626,6500.0
2008-06-19 10:20:00,13.91,13.92,13.91,13.92,300.0,13.8726,13.8826,13.8726,13.8826,300.0
2008-06-19 10:25:00,13.91,14.0,13.9,13.99,6400.0,13.8726,13.9623,13.8626,13.9524,6400.0
2008-06-19 10:30:00,13.98,14.03,13.98,14.03,6500.0,13.9424,13.9923,13.9424,13.9923,6500.0
2008-06-19 10:35:00,14.02,14.06,14.02,14.03,11000.0,13.9823,14.0222,13.9823,13.9923,11000.0
2008-06-19 10:40:00,14.02,14.02,13.98,14.0,5000.0,13.9823,13.9823,13.9424,13.9623,5000.0
2008-06-19 10:45:00,14.0,14.0,13.99,14.0,4200.0,13.9623,13.9623,13.9524,13.9623,4200.0
2008-06-19 10:50:00,14.0,14.04,13.99,14.0,9700.0,13.9623,14.0022,13.9524,13.9623,9700.0
2008-06-19 10:55:00,14.0,14.01,13.99,14.01,3600.0,13.9623,13.9723,13.9524,13.9723,3600.0
2008-06-19 11:00:00,14.01,14.07,14.0,14.06,9100.0,13.9723,14.0321,13.9623,14.0222,9100.0
2008-06-19 11:05:00,14.07,14.08,14.05,14.05,4700.0,14.0321,14.0421,14.0122,14.0122,4700.0
2008-06-19 11:10:00,14.05,14.05,13.98,13.99,8500.0,14.0122,14.0122,13.9424,13.9524,8500.0
2008-06-19 11:15:00,13.99,14.0,13.99,13.99,800.0,13.9524,13.9623,13.9524,13.9524,800.0
2008-06-19 11:20:00,14.0,14.05,13.99,14.01,9600.0,13.9623,14.0122,13.9524,13.9723,9600.0
2008-06-19 11:25:00,14.01,14.02,14.0,14.02,2900.0,13.9723,13.9823,13.9623,13.9823,2900.0
2008-06-19 11:30:00,14.03,14.05,14.02,14.05,3000.0,13.9923,14.0122,13.9823,14.0122,3000.0
2008-06-19 11:35:00,14.06,14.11,14.06,14.11,4500.0,14.0222,14.072,14.0222,14.072,4500.0
2008-06-19 11:40:00,14.12,14.14,14.11,14.14,2900.0,14.082,14.102,14.072,14.102,2900.0
2008-06-19 11:45:00,14.14,14.14,14.12,14.12,2800.0,14.102,14.102,14.082,14.082,2800.0
2008-06-19 11:50:00,14.12,14.14,14.11,14.14,2900.0,14.082,14.102,14.072,14.102,2900.0
2008-06-19 11:55:00,14.14,14.22,14.12,14.22,13600.0,14.102,14.1817,14.082,14.1817,13600.0
2008-06-19 12:00:00,14.22,14.26,14.2,14.23,10000.0,14.1817,14.2216,14.1618,14.1917,10000.0
2008-06-19 12:05:00,14.23,14.23,14.19,14.2,8000.0,14.1917,14.1917,14.1518,14.1618,8000.0
2008-06-19 12:10:00,14.22,14.23,14.19,14.19,4400.0,14.1817,14.1917,14.1518,14.1518,4400.0
2008-06-19 12:15:00,14.19,14.31,14.18,14.31,12300.0,14.1518,14.2715,14.1419,14.2715,12300.0
2008-06-19 12:20:00,14.31,14.48,14.31,14.48,9900.0,14.2715,14.441,14.2715,14.441,9900.0
2008-06-19 12:25:00,14.48,14.51,14.44,14.44,8600.0,14.441,14.471,14.4012,14.4012,8600.0
2008-06-19 12:30:00,14.47,14.58,14.46,14.57,3200.0,14.4311,14.5408,14.4211,14.5308,3200.0
2008-06-19 12:35:00,14.57,14.59,14.54,14.54,4900.0,14.5308,14.5507,14.5009,14.5009,4900.0
2008-06-19 12:40:00,14.54,14.58,14.54,14.56,2700.0,14.5009,14.5408,14.5009,14.5208,2700.0
2008-06-19 12:45:00,14.54,14.55,14.48,14.5,4300.0,14.5009,14.5109,14.441,14.461,4300.0
2008-06-19 12:50:00,14.51,14.53,14.5,14.51,1900.0,14.471,14.4909,14.461,14.471,1900.0
2008-06-19 12:55:00,14.51,14.51,14.43,14.43,6600.0,14.471,14.471,14.3912,14.3912,6600.0
2008-06-19 13:00:00,14.42,14.43,14.4,14.4,2700.0,14.3812,14.3912,14.3613,14.3613,2700.0
2008-06-19 13:05:00,14.4,14.44,14.4,14.44,2000.0,14.3613,14.4012,14.3613,14.4012,2000.0
2008-06-19 13:10:00,14.45,14.46,14.42,14.45,2500.0,14.4111,14.4211,14.3812,14.4111,2500.0
2008-06-19 13:15:00,14.45,14.47,14.44,14.45,1300.0,14.4111,14.4311,14.4012,14.4111,1300.0
2008-06-19 13:20:00,14.46,14.48,14.44,14.46,1500.0,14.4211,14.441,14.4012,14.4211,1500.0
2008-06-19 13:25:00,14.45,14.49,14.45,14.48,1700.0,14.4111,14.451,14.4111,14.441,1700.0
2008-06-19 13:30:00,14.48,14.54,14.48,14.48,6400.0,14.441,14.5009,14.441,14.441,6400.0
2008-06-19 13:35:00,14.51,14.53,14.46,14.5,5000.0,14.471,14.4909,14.4211,14.461,5000.0
2008-06-19 13:40:00,14.52,14.56,14.48,14.5,4500.0,14.4809,14.5208,14.441,14.461,4500.0
2008-06-19 13:45:00,14.48,14.49,14.46,14.46,1600.0,14.441,14.451,14.4211,14.4211,1600.0
2008-06-19 13:50:00,14.45,14.49,14.45,14.49,1300.0,14.4111,14.451,14.4111,14.451,1300.0
2008-06-19 13:55:00,14.48,14.52,14.48,14.52,1000.0,14.441,14.4809,14.441,14.4809,1000.0
2008-06-19 14:00:00,14.52,14.59,14.52,14.56,9100.0,14.4809,14.5507,14.4809,14.5208,9100.0
2008-06-19 14:05:00,14.55,14.55,14.5,14.51,1800.0,14.5109,14.5109,14.461,14.471,1800.0
2008-06-19 14:10:00,14.51,14.54,14.51,14.52,1200.0,14.471,14.5009,14.471,14.4809,1200.0
2008-06-19 14:15:00,14.52,14.56,14.52,14.54,2200.0,14.4809,14.5208,14.4809,14.5009,2200.0
2008-06-19 14:20:00,14.53,14.6,14.47,14.59,5800.0,14.4909,14.5607,14.4311,14.5507,5800.0
2008-06-19 14:25:00,14.59,14.64,14.58,14.62,8400.0,14.5507,14.6006,14.5408,14.5807,8400.0
2008-06-19 14:30:00,14.63,14.75,14.62,14.73,12100.0,14.5906,14.7103,14.5807,14.6904,12100.0
2008-06-19 14:35:00,14.73,14.75,14.7,14.71,11300.0,14.6904,14.7103,14.6605,14.6704,11300.0
2008-06-19 14:40:00,14.7,14.7,14.67,14.69,5400.0,14.6605,14.6605,14.6305,14.6505,5400.0
2008-06-19 14:45:00,14.69,14.7,14.67,14.67,3700.0,14.6505,14.6605,14.6305,14.6305,3700.0
2008-06-19 14:50:00,14.63,14.67,14.62,14.66,1600.0,14.5906,14.6305,14.5807,14.6206,1600.0
2008-06-19 14:55:00,14.66,14.68,14.65,14.67,4200.0,14.6206,14.6405,14.6106,14.6305,4200.0
2008-06-19 15:00:00,14.67,14.74,14.65,14.72,6300.0,14.6305,14.7003,14.6106,14.6804,6300.0
2008-06-19 15:05:00,14.73,14.75,14.73,14.73,3000.0,14.6904,14.7103,14.6904,14.6904,3000.0
2008-06-19 15:10:00,14.72,14.73,14.71,14.73,2000.0,14.6804,14.6904,14.6704,14.6904,2000.0
2008-06-19 15:15:00,14.74,14.75,14.73,14.74,1700.0,14.7003,14.7103,14.6904,14.7003,1700.0
2008-06-19 15:20:00,14.74,14.74,14.7,14.72,2500.0,14.7003,14.7003,14.6605,14.6804,2500.0
2008-06-19 15:25:00,14.72,14.79,14.68,14.78,8800.0,14.6804,14.7502,14.6405,14.7402,8800.0
2008-06-19 15:30:00,14.78,14.84,14.74,14.76,20800.0,14.7402,14.8001,14.7003,14.7203,20800.0
2008-06-19 15:35:00,14.75,14.81,14.73,14.76,8700.0,14.7103,14.7702,14.6904,14.7203,8700.0
2008-06-19 15:40:00,14.76,14.84,14.76,14.82,13100.0,14.7203,14.8001,14.7203,14.7801,13100.0
2008-06-19 15:45:00,14.82,14.86,14.8,14.82,17000.0,14.7801,14.82,14.7602,14.7801,17000.0
2008-06-19 15:50:00,14.83,14.87,14.83,14.85,18800.0,14.7901,14.83,14.7901,14.81,18800.0
2008-06-19 15:55:00,14.86,14.92,14.84,14.91,26300.0,14.82,14.8799,14.8001,14.8699,26300.0
2008-06-20 09:30:00,14.84,14.84,14.68,14.77,193500.0,14.8001,14.8001,14.6405,14.7303,193500.0
2008-06-20 09:35:00,14.77,14.77,14.62,14.69,11900.0,14.7303,14.7303,14.5807,14.6505,11900.0
2008-06-20 09:40:00,14.71,14.86,14.7,14.86,2700.0,14.6704,14.82,14.6605,14.82,2700.0
2008-06-20 09:45:00,14.85,15.16,14.85,15.12,26100.0,14.81,15.1192,14.81,15.0793,26100.0
2008-06-20 09:50:00,15.11,15.28,15.09,15.28,27700.0,15.0694,15.2389,15.0494,15.2389,27700.0
2008-06-20 09:55:00,15.26,15.46,15.24,15.3,37900.0,15.2189,15.4184,15.199,15.2588,37900.0
2008-06-20 10:00:00,15.3,15.33,14.9,14.9,10300.0,15.2588,15.2888,14.8599,14.8599,10300.0
2008-06-20 10:05:00,14.91,14.91,14.72,14.84,13900.0,14.8699,14.8699,14.6804,14.8001,13900.0
2008-06-20 10:10:00,14.78,14.83,14.76,14.83,3500.0,14.7402,14.7901,14.7203,14.7901,3500.0
2008-06-20 10:15:00,14.82,15.06,14.8,15.06,7000.0,14.7801,15.0195,14.7602,15.0195,7000.0
2008-06-20 10:20:00,15.06,15.11,14.84,14.84,7800.0,15.0195,15.0694,14.8001,14.8001,7800.0
2008-06-20 10:25:00,14.85,14.86,14.7,14.7,7900.0,14.81,14.82,14.6605,14.6605,7900.0
2008-06-20 10:30:00,14.71,14.71,14.63,14.63,12100.0,14.6704,14.6704,14.5906,14.5906,12100.0
2008-06-20 10:35:00,14.65,14.65,14.48,14.48,13200.0,14.6106,14.6106,14.441,14.441,13200.0
2008-06-20 10:40:00,14.48,14.49,14.46,14.48,12600.0,14.441,14.451,14.4211,14.441,12600.0
2008-06-20 10:45:00,14.48,14.49,14.46,14.48,6700.0,14.441,14.451,14.4211,14.441,6700.0
2008-06-20 10:50:00,14.48,14.52,14.46,14.5,10100.0,14.441,14.4809,14.4211,14.461,10100.0
2008-06-20 10:55:00,14.49,14.64,14.49,14.62,5300.0,14.451,14.6006,14.451,14.5807,5300.0
2008-06-20 11:00:00,14.65,14.7,14.64,14.67,5800.0,14.6106,14.6605,14.6006,14.6305,5800.0
2008-06-20 11:05:00,14.67,14.7,14.67,14.69,4400.0,14.6305,14.6605,14.6305,14.6505,4400.0
2008-06-20 11:10:00,14.69,14.76,14.66,14.66,3800.0,14.6505,14.7203,14.6206,14.6206,3800.0
2008-06-20 11:15:00,14.66,14.73,14.65,14.66,3700.0,14.6206,14.6904,14.6106,14.6206,3700.0
2008-06-20 11:20:00,14.68,14.84,14.68,14.84,6400.0,14.6405,14.8001,14.6405,14.8001,6400.0
2008-06-20 11:25:00,14.85,14.92,14.81,14.91,5200.0,14.81,14.8799,14.7702,14.8699,5200.0
2008-06-20 11:30:00,14.91,14.92,14.83,14.84,5000.0,14.8699,14.8799,14.7901,14.8001,5000.0
2008-06-20 11:35:00,14.84,14.84,14.8,14.81,1500.0,14.8001,14.8001,14.7602,14.7702,1500.0
2008-06-20 11:40:00,14.8,14.94,14.79,14.91,18300.0,14.7602,14.8998,14.7502,14.8699,18300.0
2008-06-20 11:45:00,14.9,14.93,14.87,14.93,3500.0,14.8599,14.8898,14.83,14.8898,3500.0
2008-06-20 11:50:00,14.93,14.96,14.93,14.96,2100.0,14.8898,14.9198,14.8898,14.9198,2100.0
2008-06-20 11:55:00,14.96,14.97,14.94,14.96,2200.0,14.9198,14.9297,14.8998,14.9198,2200.0
2008-06-20 12:00:00,14.97,14.98,14.95,14.95,5400.0,14.9297,14.9397,14.9098,14.9098,5400.0
2008-06-20 12:05:00,14.95,14.98,14.88,14.89,2800.0,14.9098,14.9397,14.84,14.8499,2800.0
2008-06-20 12:10:00,14.87,14.87,14.77,14.8,4000.0,14.83,14.83,14.7303,14.7602,4000.0
2008-06-20 12:15:00,14.8,14.83,14.8,14.8,2200.0,14.7602,14.7901,14.7602,14.7602,2200.0
2008-06-20 12:20:00,14.8,14.8,14.71,14.71,3800.0,14.7602,14.7602,14.6704,14.6704,3800.0
2008-06-20 12:25:00,14.71,14.71,14.64,14.69,6100.0,14.6704,14.6704,14.6006,14.6505,6100.0
2008-06-20 12:30:00,14.7,14.72,14.68,14.69,2300.0,14.6605,14.6804,14.6405,14.6505,2300.0
2008-06-20 12:35:00,14.69,14.69,14.68,14.69,1100.0,14.6505,14.6505,14.6405,14.6505,1100.0
2008-06-20 12:40:00,14.69,14.69,14.64,14.68,4300.0,14.6505,14.6505,14.6006,14.6405,4300.0
2008-06-20 12:45:00,14.69,14.69,14.66,14.67,2100.0,14.6505,14.6505,14.6206,14.6305,2100.0
2008-06-20 12:50:00,14.66,14.66,14.63,14.64,1700.0,14.6206,14.6206,14.5906,14.6006,1700.0
2008-06-20 12:55:00,14.62,14.63,14.62,14.63,4200.0,14.5807,14.5906,14.5807,14.5906,4200.0
2008-06-20 13:00:00,14.63,14.64,14.62,14.63,2200.0,14.5906,14.6006,14.5807,14.5906,2200.0
2008-06-20 13:05:00,14.63,14.64,14.62,14.64,3800.0,14.5906,14.6006,14.5807,14.6006,3800.0
2008-06-20 13:10:00,14.65,14.66,14.61,14.64,3200.0,14.6106,14.6206,14.5707,14.6006,3200.0
2008-06-20 13:15:00,14.64,14.64,14.6,14.6,1100.0,14.6006,14.6006,14.5607,14.5607,1100.0
2008-06-20 13:20:00,14.59,14.59,14.54,14.54,4700.0,14.5507,14.5507,14.5009,14.5009,4700.0
2008-06-20 13:25:00,14.53,14.53,14.42,14.42,7800.0,14.4909,14.4909,14.3812,14.3812,7800.0
2008-06-20 13:30:00,14.42,14.42,14.35,14.39,4400.0,14.3812,14.3812,14.3114,14.3513,4400.0
2008-06-20 13:35:00,14.39,14.43,14.37,14.42,5000.0,14.3513,14.3912,14.3313,14.3812,5000.0
2008-06-20 13:40:00,14.46,14.51,14.46,14.51,4000.0,14.4211,14.471,14.4211,14.471,4000.0
2008-06-20 13:45:00,14.52,14.54,14.51,14.54,2900.0,14.4809,14.5009,14.471,14.5009,2900.0
2008-06-20 13:50:00,14.55,14.55,14.53,14.54,2500.0,14.5109,14.5109,14.4909,14.5009,2500.0
2008-06-20 13:55:00,14.52,14.53,14.48,14.48,3100.0,14.4809,14.4909,14.441,14.441,3100.0
2008-06-20 14:00:00,14.49,14.53,14.49,14.53,6900.0,14.451,14.4909,14.451,14.4909,6900.0
2008-06-20 14:05:00,14.53,14.58,14.51,14.57,4500.0,14.4909,14.5408,14.471,14.5308,4500.0
2008-06-20 14:10:00,14.57,14.57,14.5,14.55,5400.0,14.5308,14.5308,14.461,14.5109,5400.0
2008-06-20 14:15:00,14.56,14.57,14.56,14.56,1200.0,14.5208,14.5308,14.5208,14.5208,1200.0
2008-06-20 14:20:00,14.56,14.59,14.55,14.58,5100.0,14.5208,14.5507,14.5109,14.5408,5100.0
2008-06-20 14:25:00,14.6,14.61,14.59,14.61,2600.0,14.5607,14.5707,14.5507,14.5707,2600.0
2008-06-20 14:30:00,14.61,14.61,14.57,14.58,4600.0,14.5707,14.5707,14.5308,14.5408,4600.0
2008-06-20 14:35:00,14.57,14.58,14.55,14.55,2500.0,14.5308,14.5408,14.5109,14.5109,2500.0
2008-06-20 14:40:00,14.55,14.56,14.55,14.56,1800.0,14.5109,14.5208,14.5109,14.5208,1800.0
2008-06-20 14:45:00,14.56,14.58,14.56,14.57,2800.0,14.5208,14.5408,14.5208,14.5308,2800.0
2008-06-20 14:50:00,14.56,14.56,14.5,14.5,2300.0,14.5208,14.5208,14.461,14.461,2300.0
2008-06-20 14:55:00,14.51,14.51,14.47,14.47,1300.0,14.471,14.471,14.4311,14.4311,1300.0
2008-06-20 15:00:00,14.48,14.5,14.46,14.47,3300.0,14.441,14.461,14.4211,14.4311,3300.0
2008-06-20 15:05:00,14.46,14.55,14.45,14.55,4600.0,14.4211,14.5109,14.4111,14.5109,4600.0
2008-06-20 15:10:00,14.53,14.54,14.44,14.47,3300.0,14.4909,14.5009,14.4012,14.4311,3300.0
2008-06-20 15:15:00,14.45,14.47,14.44,14.45,3500.0,14.4111,14.4311,14.4012,14.4111,3500.0
2008-06-20 15:20:00,14.47,14.51,14.47,14.51,3300.0,14.4311,14.471,14.4311,14.471,3300.0
2008-06-20 15:25:00,14.51,14.56,14.46,14.46,6100.0,14.471,14.5208,14.4211,14.4211,6100.0
2008-06-20 15:30:00,14.46,14.51,14.46,14.49,4400.0,14.4211,14.471,14.4211,14.451,4400.0
2008-06-20 15:35:00,14.48,14.51,14.48,14.49,3600.0,14.441,14.471,14.441,14.451,3600.0
2008-06-20 15:40:00,14.49,14.59,14.49,14.52,7800.0,14.451,14.5507,14.451,14.4809,7800.0
2008-06-20 15:45:00,14.52,14.59,14.5,14.5,9700.0,14.4809,14.5507,14.461,14.461,9700.0
2008-06-20 15:50:00,14.5,14.74,14.49,14.71,71600.0,14.461,14.7003,14.451,14.6704,71600.0
2008-06-20 15:55:00,14.72,14.76,14.64,14.68,24100.0,14.6804,14.7203,14.6006,14.6405,24100.0
2008-06-23 09:30:00,14.76,14.82,14.63,14.66,9700.0,14.7203,14.7801,14.5906,14.6206,9700.0
2008-06-23 09:35:00,14.67,14.67,14.49,14.55,15800.0,14.6305,14.6305,14.451,14.5109,15800.0
2008-06-23 09:40:00,14.59,14.62,14.56,14.56,1400.0,14.5507,14.5807,14.5208,14.5208,1400.0
2008-06-23 09:45:00,14.64,14.76,14.59,14.76,7000.0,14.6006,14.7203,14.5507,14.7203,7000.0
2008-06-23 09:50:00,14.75,14.75,14.7,14.72,12500.0,14.7103,14.7103,14.6605,14.6804,12500.0
2008-06-23 09:55:00,14.71,14.76,14.59,14.69,21600.0,14.6704,14.7203,14.5507,14.6505,21600.0
2008-06-23 10:00:00,14.7,14.75,14.67,14.73,5000.0,14.6605,14.7103,14.6305,14.6904,5000.0
2008-06-23 10:05:00,14.74,14.83,14.7,14.83,9800.0,14.7003,14.7901,14.6605,14.7901,9800.0
2008-06-23 10:10:00,14.85,14.93,14.82,14.92,8000.0,14.81,14.8898,14.7801,14.8799,8000.0
2008-06-23 10:15:00,14.94,15.03,14.94,15.0,7200.0,14.8998,14.9896,14.8998,14.9596,7200.0
2008-06-23 10:20:00,15.01,15.03,14.94,14.94,5300.0,14.9696,14.9896,14.8998,14.8998,5300.0
2008-06-23 10:25:00,14.91,14.91,14.85,14.89,4800.0,14.8699,14.8699,14.81,14.8499,4800.0
2008-06-23 10:30:00,14.88,14.96,14.88,14.96,17500.0,14.84,14.9198,14.84,14.9198,17500.0
2008-06-23 10:35:00,14.96,14.99,14.94,14.97,2800.0,14.9198,14.9497,14.8998,14.9297,2800.0
2008-06-23 10:40:00,14.95,14.99,14.9,14.9,8800.0,14.9098,14.9497,14.8599,14.8599,8800.0
2008-06-23 10:45:00,14.9,14.91,14.87,14.87,6400.0,14.8599,14.8699,14.83,14.83,6400.0
2008-06-23 10:50:00,14.89,14.89,14.79,14.86,7300.0,14.8499,14.8499,14.7502,14.82,7300.0
2008-06-23 10:55:00,14.89,14.91,14.88,14.89,3500.0,14.8499,14.8699,14.84,14.8499,3500.0
2008-06-23 11:00:00,14.9,14.93,14.81,14.83,6600.0,14.8599,14.8898,14.7702,14.7901,6600.0
2008-06-23 11:05:00,14.81,14.87,14.8,14.84,2900.0,14.7702,14.83,14.7602,14.8001,2900.0
2008-06-23 11:10:00,14.85,14.85,14.81,14.82,4300.0,14.81,14.81,14.7702,14.7801,4300.0
2008-06-23 11:15:00,14.84,14.87,14.8,14.81,8500.0,14.8001,14.83,14.7602,14.7702,8500.0
2008-06-23 11:20:00,14.81,14.82,14.65,14.66,11900.0,14.7702,14.7801,14.6106,14.6206,11900.0
2008-06-23 11:25:00,14.65,14.8,14.65,14.79,2800.0,14.6106,14.7602,14.6106,14.7502,2800.0
2008-06-23 11:30:00,14.82,14.88,14.82,14.87,2300.0,14.7801,14.84,14.7801,14.83,2300.0
2008-06-23 11:35:00,14.88,14.98,14.88,14.97,5300.0,14.84,14.9397,14.84,14.9297,5300.0
2008-06-23 11:40:00,14.95,14.98,14.95,14.96,2500.0,14.9098,14.9397,14.9098,14.9198,2500.0
2008-06-23 11:45:00,14.98,15.01,14.94,14.99,5400.0,14.9397,14.9696,14.8998,14.9497,5400.0
2008-06-23 11:50:00,14.97,15.0,14.92,14.92,10100.0,14.9297,14.9596,14.8799,14.8799,10100.0
2008-06-23 11:55:00,14.94,14.97,14.91,14.97,3100.0,14.8998,14.9297,14.8699,14.9297,3100.0
2008-06-23 12:00:00,14.97,15.0,14.95,14.99,7000.0,14.9297,14.9596,14.9098,14.9497,7000.0
2008-06-23 12:05:00,14.99,15.0,14.96,14.98,4100.0,14.9497,14.9596,14.9198,14.9397,4100.0
2008-06-23 12:10:00,14.97,14.98,14.95,14.96,1100.0,14.9297,14.9397,14.9098,14.9198,1100.0
2008-06-23 12:15:00,14.94,14.94,14.92,14.94,3300.0,14.8998,14.8998,14.8799,14.8998,3300.0
2008-06-23 12:20:00,14.93,14.94,14.84,14.85,10700.0,14.8898,14.8998,14.8001,14.81,10700.0
2008-06-23 12:25:00,14.86,14.88,14.85,14.87,3300.0,14.82,14.84,14.81,14.83,3300.0
2008-06-23 12:30:00,14.84,14.85,14.81,14.83,5800.0,14.8001,14.81,14.7702,14.7901,5800.0
2008-06-23 12:35:00,14.82,14.83,14.81,14.81,2700.0,14.7801,14.7901,14.7702,14.7702,2700.0
2008-06-23 12:40:00,14.82,14.82,14.73,14.73,4000.0,14.7801,14.7801,14.6904,14.6904,4000.0
2008-06-23 12:45:00,14.74,14.79,14.72,14.77,6500.0,14.7003,14.7502,14.6804,14.7303,6500.0
2008-06-23 12:50:00,14.79,14.79,14.76,14.77,2000.0,14.7502,14.7502,14.7203,14.7303,2000.0
2008-06-23 12:55:00,14.76,14.77,14.74,14.77,3400.0,14.7203,14.7303,14.7003,14.7303,3400.0
2008-06-23 13:00:00,14.76,14.77,14.74,14.75,2700.0,14.7203,14.7303,14.7003,14.7103,2700.0
2008-06-23 13:05:00,14.75,14.76,14.74,14.74,1400.0,14.7103,14.7203,14.7003,14.7003,1400.0
2008-06-23 13:10:00,14.74,14.76,14.73,14.73,1400.0,14.7003,14.7203,14.6904,14.6904,1400.0
2008-06-23 13:15:00,14.74,14.74,14.72,14.74,1200.0,14.7003,14.7003,14.6804,14.7003,1200.0
2008-06-23 13:20:00,14.72,14.8,14.7,14.78,8000.0,14.6804,14.7602,14.6605,14.7402,8000.0
2008-06-23 13:25:00,14.82,14.82,14.79,14.79,900.0,14.7801,14.7801,14.7502,14.7502,900.0
2008-06-23 13:30:00,14.79,14.8,14.76,14.76,1800.0,14.7502,14.7602,14.7203,14.7203,1800.0
2008-06-23 13:35:00,14.77,14.77,14.74,14.76,2100.0,14.7303,14.7303,14.7003,14.7203,2100.0
2008-06-23 13:40:00,14.75,14.86,14.74,14.85,8300.0,14.7103,14.82,14.7003,14.81,8300.0
2008-06-23 13:45:00,14.84,14.92,14.83,14.92,7300.0,14.8001,14.8799,14.7901,14.8799,7300.0
2008-06-23 13:50:00,14.9,14.92,14.88,14.9,6000.0,14.8599,14.8799,14.84,14.8599,6000.0
2008-06-23 13:55:00,14.91,14.92,14.9,14.91,4000.0,14.8699,14.8799,14.8599,14.8699,4000.0
2008-06-23 14:00:00,14.91,14.94,14.89,14.91,4800.0,14.8699,14.8998,14.8499,14.8699,4800.0
2008-06-23 14:05:00,14.91,14.92,14.89,14.9,3200.0,14.8699,14.8799,14.8499,14.8599,3200.0
2008-06-23 14:10:00,14.9,14.92,14.9,14.92,2900.0,14.8599,14.8799,14.8599,14.8799,2900.0
2008-06-23 14:15:00,14.92,14.99,14.92,14.98,11500.0,14.8799,14.9497,14.8799,14.9397,11500.0
2008-06-23 14:20:00,14.98,14.99,14.97,14.97,5700.0,14.9397,14.9497,14.9297,14.9297,5700.0
2008-06-23 14:25:00,14.97,15.0,14.97,15.0,6900.0,14.9297,14.9596,14.9297,14.9596,6900.0
2008-06-23 14:30:00,14.99,15.0,14.82,14.95,27700.0,14.9497,14.9596,14.7801,14.9098,27700.0
2008-06-23 14:35:00,14.94,14.94,14.92,14.93,2700.0,14.8998,14.8998,14.8799,14.8898,2700.0
2008-06-23 14:40:00,14.93,14.94,14.9,14.9,3900.0,14.8898,14.8998,14.8599,14.8599,3900.0
2008-06-23 14:45:00,14.9,14.92,14.88,14.88,6900.0,14.8599,14.8799,14.84,14.84,6900.0
2008-06-23 14:50:00,14.88,14.91,14.88,14.91,3900.0,14.84,14.8699,14.84,14.8699,3900.0
2008-06-23 14:55:00,14.91,14.99,14.89,14.96,10700.0,14.8699,14.9497,14.8499,14.9198,10700.0
2008-06-23 15:00:00,14.96,14.98,14.9,14.9,5900.0,14.9198,14.9397,14.8599,14.8599,5900.0
2008-06-23 15:05:00,14.89,14.91,14.88,14.9,2600.0,14.8499,14.8699,14.84,14.8599,2600.0
2008-06-23 15:10:00,14.9,14.92,14.9,14.92,4600.0,14.8599,14.8799,14.8599,14.8799,4600.0
2008-06-23 15:15:00,14.93,14.94,14.84,14.85,11400.0,14.8898,14.8998,14.8001,14.81,11400.0
2008-06-23 15:20:00,14.85,14.89,14.84,14.89,6300.0,14.81,14.8499,14.8001,14.8499,6300.0
2008-06-23 15:25:00,14.92,14.99,14.89,14.97,7700.0,14.8799,14.9497,14.8499,14.9297,7700.0
2008-06-23 15:30:00,14.98,14.99,14.91,14.91,11600.0,14.9397,14.9497,14.8699,14.8699,11600.0
2008-06-23 15:35:00,14.9,14.94,14.88,14.93,10800.0,14.8599,14.8998,14.84,14.8898,10800.0
2008-06-23 15:40:00,14.94,14.98,14.93,14.94,12200.0,14.8998,14.9397,14.8898,14.8998,12200.0
2008-06-23 15:45:00,14.93,14.94,14.9,14.9,7000.0,14.8898,14.8998,14.8599,14.8599,7000.0
2008-06-23 15:50:00,14.9,14.92,14.87,14.9,10700.0,14.8599,14.8799,14.83,14.8599,10700.0
2008-06-23 15:55:00,14.91,14.97,14.89,14.92,17000.0,14.8699,14.9297,14.8499,14.8799,17000.0
2008-06-24 09:30:00,14.78,14.99,14.78,14.84,6500.0,14.7402,14.9497,14.7402,14.8001,6500.0
2008-06-24 09:35:00,14.79,14.81,14.57,14.57,3000.0,14.7502,14.7702,14.5308,14.5308,3000.0
2008-06-24 09:40:00,14.64,14.71,14.62,14.68,2200.0,14.6006,14.6704,14.5807,14.6405,2200.0
2008-06-24 09:45:00,14.61,14.71,14.56,14.71,2600.0,14.5707,14.6704,14.5208,14.6704,2600.0
2008-06-24 09:50:00,14.72,14.77,14.66,14.77,1900.0,14.6804,14.7303,14.6206,14.7303,1900.0
2008-06-24 09:55:00,14.78,14.78,14.69,14.69,2500.0,14.7402,14.7402,14.6505,14.6505,2500.0
2008-06-24 10:00:00,14.61,14.68,14.61,14.65,5200.0,14.5707,14.6405,14.5707,14.6106,5200.0
2008-06-24 10:05:00,14.61,14.72,14.61,14.69,2500.0,14.5707,14.6804,14.5707,14.6505,2500.0
2008-06-24 10:10:00,14.71,14.83,14.64,14.8,6000.0,14.6704,14.7901,14.6006,14.7602,6000.0
2008-06-24 10:15:00,14.8,14.8,14.71,14.74,4700.0,14.7602,14.7602,14.6704,14.7003,4700.0
2008-06-24 10:20:00,14.77,14.77,14.65,14.66,3200.0,14.7303,14.7303,14.6106,14.6206,3200.0
2008-06-24 10:25:00,14.69,14.78,14.69,14.73,2600.0,14.6505,14.7402,14.6505,14.6904,2600.0
2008-06-24 10:30:00,14.67,14.71,14.64,14.64,3900.0,14.6305,14.6704,14.6006,14.6006,3900.0
2008-06-24 10:35:00,14.61,14.65,14.6,14.6,1700.0,14.5707,14.6106,14.5607,14.5607,1700.0
2008-06-24 10:40:00,14.61,14.61,14.57,14.57,1700.0,14.5707,14.5707,14.5308,14.5308,1700.0
2008-06-24 10:45:00,14.57,14.69,14.57,14.66,3400.0,14.5308,14.6505,14.5308,14.6206,3400.0
2008-06-24 10:50:00,14.67,14.72,14.67,14.7,1400.0,14.6305,14.6804,14.6305,14.6605,1400.0
2008-06-24 10:55:00,14.72,14.82,14.72,14.8,3600.0,14.6804,14.7801,14.6804,14.7602,3600.0
2008-06-24 11:00:00,14.79,14.91,14.79,14.87,4000.0,14.7502,14.8699,14.7502,14.83,4000.0
2008-06-24 11:05:00,14.88,14.9,14.87,14.87,1000.0,14.84,14.8599,14.83,14.83,1000.0
2008-06-24 11:10:00,14.86,14.86,14.8,14.85,3800.0,14.82,14.82,14.7602,14.81,3800.0
2008-06-24 11:15:00,14.84,14.98,14.84,14.95,4000.0,14.8001,14.9397,14.8001,14.9098,4000.0
2008-06-24 11:20:00,14.97,14.99,14.97,14.99,500.0,14.9297,14.9497,14.9297,14.9497,500.0
2008-06-24 11:25:00,14.98,14.98,14.89,14.89,3400.0,14.9397,14.9397,14.8499,14.8499,3400.0
2008-06-24 11:30:00,14.89,14.89,14.84,14.85,2300.0,14.8499,14.8499,14.8001,14.81,2300.0
2008-06-24 11:35:00,14.85,14.87,14.84,14.87,900.0,14.81,14.83,14.8001,14.83,900.0
2008-06-24 11:40:00,14.87,14.87,14.84,14.84,900.0,14.83,14.83,14.8001,14.8001,900.0
2008-06-24 11:45:00,14.85,14.96,14.85,14.95,2500.0,14.81,14.9198,14.81,14.9098,2500.0
2008-06-24 11:50:00,14.92,14.99,14.92,14.99,4200.0,14.8799,14.9497,14.8799,14.9497,4200.0
2008-06-24 11:55:00,14.99,15.09,14.99,15.09,3800.0,14.9497,15.0494,14.9497,15.0494,3800.0
2008-06-24 12:00:00,15.07,15.09,15.03,15.04,3600.0,15.0295,15.0494,14.9896,14.9995,3600.0
2008-06-24 12:05:00,15.02,15.05,15.01,15.03,3000.0,14.9796,15.0095,14.9696,14.9896,3000.0
2008-06-24 12:10:00,15.02,15.03,15.0,15.0,2800.0,14.9796,14.9896,14.9596,14.9596,2800.0
2008-06-24 12:15:00,15.01,15.01,14.98,14.99,700.0,14.9696,14.9696,14.9397,14.9497,700.0
2008-06-24 12:20:00,14.96,14.97,14.95,14.97,2600.0,14.9198,14.9297,14.9098,14.9297,2600.0
2008-06-24 12:25:00,14.97,14.97,14.94,14.94,5300.0,14.9297,14.9297,14.8998,14.8998,5300.0
2008-06-24 12:30:00,14.94,14.95,14.92,14.92,2200.0,14.8998,14.9098,14.8799,14.8799,2200.0
2008-06-24 12:35:00,14.93,14.94,14.91,14.93,1900.0,14.8898,14.8998,14.8699,14.8898,1900.0
2008-06-24 12:40:00,14.93,14.93,14.87,14.87,4200.0,14.8898,14.8898,14.83,14.83,4200.0
2008-06-24 12:45:00,14.86,14.86,14.83,14.83,3000.0,14.82,14.82,14.7901,14.7901,3000.0
2008-06-24 12:50:00,14.84,14.84,14.79,14.79,4600.0,14.8001,14.8001,14.7502,14.7502,4600.0
2008-06-24 12:55:00,14.8,14.83,14.8,14.82,2400.0,14.7602,14.7901,14.7602,14.7801,2400.0
2008-06-24 13:00:00,14.85,14.9,14.85,14.9,3000.0,14.81,14.8599,14.81,14.8599,3000.0
2008-06-24 13:05:00,14.9,14.99,14.9,14.95,2800.0,14.8599,14.9497,14.8599,14.9098,2800.0
2008-06-24 13:10:00,14.95,14.98,14.93,14.94,2900.0,14.9098,14.9397,14.8898,14.8998,2900.0
2008-06-24 13:15:00,14.95,14.97,14.94,14.97,3600.0,14.9098,14.9297,14.8998,14.9297,3600.0
2008-06-24 13:20:00,14.99,15.04,14.98,15.03,1800.0,14.9497,14.9995,14.9397,14.9896,1800.0
2008-06-24 13:25:00,15.02,15.02,14.92,14.92,1900.0,14.9796,14.9796,14.8799,14.8799,1900.0
2008-06-24 13:30:00,14.9,14.9,14.87,14.9,1200.0,14.8599,14.8599,14.83,14.8599,1200.0
2008-06-24 13:35:00,14.91,14.95,14.91,14.94,1700.0,14.8699,14.9098,14.8699,14.8998,1700.0
2008-06-24 13:40:00,14.93,14.95,14.93,14.94,1500.0,14.8898,14.9098,14.8898,14.8998,1500.0
2008-06-24 13:45:00,14.96,15.01,14.94,14.99,3400.0,14.9198,14.9696,14.8998,14.9497,3400.0
2008-06-24 13:50:00,15.01,15.03,15.01,15.03,6600.0,14.9696,14.9896,14.9696,14.9896,6600.0
2008-06-24 13:55:00,15.03,15.03,14.99,15.01,2100.0,14.9896,14.9896,14.9497,14.9696,2100.0
2008-06-24 14:00:00,15.02,15.1,15.02,15.07,10000.0,14.9796,15.0594,14.9796,15.0295,10000.0
2008-06-24 14:05:00,15.06,15.1,15.06,15.08,4800.0,15.0195,15.0594,15.0195,15.0394,4800.0
2008-06-24 14:10:00,15.08,15.08,15.01,15.06,3300.0,15.0394,15.0394,14.9696,15.0195,3300.0
2008-06-24 14:15:00,15.06,15.1,15.05,15.09,4000.0,15.0195,15.0594,15.0095,15.0494,4000.0
2008-06-24 14:20:00,15.1,15.15,15.1,15.13,3900.0,15.0594,15.1092,15.0594,15.0893,3900.0
2008-06-24 14:25:00,15.13,15.15,15.09,15.13,7300.0,15.0893,15.1092,15.0494,15.0893,7300.0
2008-06-24 14:30:00,15.13,15.13,15.1,15.12,3300.0,15.0893,15.0893,15.0594,15.0793,3300.0
2008-06-24 14:35:00,15.11,15.11,15.05,15.06,6400.0,15.0694,15.0694,15.0095,15.0195,6400.0
2008-06-24 14:40:00,15.06,15.06,15.03,15.05,1500.0,15.0195,15.0195,14.9896,15.0095,1500.0
2008-06-24 14:45:00,15.07,15.09,15.0,15.01,6700.0,15.0295,15.0494,14.9596,14.9696,6700.0
2008-06-24 14:50:00,15.01,15.02,15.01,15.01,4000.0,14.9696,14.9796,14.9696,14.9696,4000.0
2008-06-24 14:55:00,15.01,15.02,15.01,15.02,6500.0,14.9696,14.9796,14.9696,14.9796,6500.0
2008-06-24 15:00:00,15.02,15.07,15.02,15.06,2800.0,14.9796,15.0295,14.9796,15.0195,2800.0
2008-06-24 15:05:00,15.06,15.06,15.0,15.05,6300.0,15.0195,15.0195,14.9596,15.0095,6300.0
2008-06-24 15:10:00,15.06,15.06,15.02,15.03,3800.0,15.0195,15.0195,14.9796,14.9896,3800.0
2008-06-24 15:15:00,15.04,15.06,15.02,15.04,5800.0,14.9995,15.0195,14.9796,14.9995,5800.0
2008-06-24 15:20:00,15.05,15.07,15.05,15.06,1500.0,15.0095,15.0295,15.0095,15.0195,1500.0
2008-06-24 15:25:00,15.06,15.08,15.03,15.08,4500.0,15.0195,15.0394,14.9896,15.0394,4500.0
2008-06-24 15:30:00,15.1,15.13,15.08,15.09,7500.0,15.0594,15.0893,15.0394,15.0494,7500.0
2008-06-24 15:35:00,15.08,15.09,15.01,15.08,4600.0,15.0394,15.0494,14.9696,15.0394,4600.0
2008-06-24 15:40:00,15.09,15.1,15.07,15.07,3600.0,15.0494,15.0594,15.0295,15.0295,3600.0
2008-06-24 15:45:00,15.09,15.13,15.05,15.13,9600.0,15.0494,15.0893,15.0095,15.0893,9600.0
2008-06-24 15:50:00,15.13,15.13,15.05,15.05,18900.0,15.0893,15.0893,15.0095,15.0095,18900.0
2008-06-24 15:55:00,15.05,15.09,15.05,15.06,18900.0,15.0095,15.0494,15.0095,15.0195,18900.0
2008-06-25 09:30:00,15.07,15.2,15.05,15.14,5300.0,15.0295,15.1591,15.0095,15.0993,5300.0
2008-06-25 09:35:00,15.1,15.1,14.8,14.95,13800.0,15.0594,15.0594,14.7602,14.9098,13800.0
2008-06-25 09:40:00,14.97,15.06,14.88,14.88,6100.0,14.9297,15.0195,14.84,14.84,6100.0
2008-06-25 09:45:00,14.88,14.94,14.86,14.86,3700.0,14.84,14.8998,14.82,14.82,3700.0
2008-06-25 09:50:00,14.8,14.82,14.61,14.78,6900.0,14.7602,14.7801,14.5707,14.7402,6900.0
2008-06-25 09:55:00,14.82,14.9,14.82,14.88,2600.0,14.7801,14.8599,14.7801,14.84,2600.0
2008-06-25 10:00:00,14.88,14.91,14.77,14.85,5800.0,14.84,14.8699,14.7303,14.81,5800.0
2008-06-25 10:05:00,14.85,14.85,14.73,14.73,3500.0,14.81,14.81,14.6904,14.6904,3500.0
2008-06-25 10:10:00,14.74,14.76,14.72,14.73,2500.0,14.7003,14.7203,14.6804,14.6904,2500.0
2008-06-25 10:15:00,14.73,14.8,14.73,14.8,1900.0,14.6904,14.7602,14.6904,14.7602,1900.0
2008-06-25 10:20:00,14.8,14.85,14.76,14.83,2300.0,14.7602,14.81,14.7203,14.7901,2300.0
2008-06-25 10:25:00,14.84,14.87,14.8,14.8,5300.0,14.8001,14.83,14.7602,14.7602,5300.0
2008-06-25 10:30:00,14.78,14.89,14.77,14.89,2600.0,14.7402,14.8499,14.7303,14.8499,2600.0
2008-06-25 10:35:00,14.92,14.99,14.92,14.97,2900.0,14.8799,14.9497,14.8799,14.9297,2900.0
2008-06-25 10:40:00,14.97,14.97,14.88,14.89,3500.0,14.9297,14.9297,14.84,14.8499,3500.0
2008-06-25 10:45:00,14.88,14.9,14.84,14.88,3100.0,14.84,14.8599,14.8001,14.84,3100.0
2008-06-25 10:50:00,14.93,15.1,14.93,15.1,4100.0,14.8898,15.0594,14.8898,15.0594,4100.0
2008-06-25 10:55:00,15.07,15.09,15.01,15.07,7200.0,15.0295,15.0494,14.9696,15.0295,7200.0
2008-06-25 11:00:00,15.05,15.1,15.05,15.1,3000.0,15.0095,15.0594,15.0095,15.0594,3000.0
2008-06-25 11:05:00,15.08,15.19,15.08,15.19,2100.0,15.0394,15.1491,15.0394,15.1491,2100.0
2008-06-25 11:10:00,15.17,15.19,15.13,15.16,6200.0,15.1292,15.1491,15.0893,15.1192,6200.0
2008-06-25 11:15:00,15.13,15.13,15.07,15.12,2800.0,15.0893,15.0893,15.0295,15.0793,2800.0
2008-06-25 11:20:00,15.12,15.23,15.12,15.2,3800.0,15.0793,15.189,15.0793,15.1591,3800.0
2008-06-25 11:25:00,15.22,15.25,15.16,15.19,5100.0,15.1791,15.209,15.1192,15.1491,5100.0
2008-06-25 11:30:00,15.21,15.23,15.19,15.23,2300.0,15.1691,15.189,15.1491,15.189,2300.0
2008-06-25 11:35:00,15.23,15.25,15.2,15.22,1200.0,15.189,15.209,15.1591,15.1791,1200.0
2008-06-25 11:40:00,15.22,15.24,15.17,15.19,2800.0,15.1791,15.199,15.1292,15.1491,2800.0
2008-06-25 11:45:00,15.18,15.19,15.17,15.17,1600.0,15.1392,15.1491,15.1292,15.1292,1600.0
2008-06-25 11:50:00,15.17,15.17,15.08,15.08,2600.0,15.1292,15.1292,15.0394,15.0394,2600.0
2008-06-25 11:55:00,15.1,15.11,15.07,15.08,3400.0,15.0594,15.0694,15.0295,15.0394,3400.0
2008-06-25 12:00:00,15.07,15.09,15.07,15.08,2800.0,15.0295,15.0494,15.0295,15.0394,2800.0
2008-06-25 12:05:00,15.08,15.09,15.07,15.09,1100.0,15.0394,15.0494,15.0295,15.0494,1100.0
2008-06-25 12:10:00,15.08,15.09,15.04,15.04,1600.0,15.0394,15.0494,14.9995,14.9995,1600.0
2008-06-25 12:15:00,15.04,15.06,15.0,15.05,2500.0,14.9995,15.0195,14.9596,15.0095,2500.0
2008-06-25 12:20:00,15.06,15.14,15.04,15.14,2000.0,15.0195,15.0993,14.9995,15.0993,2000.0
2008-06-25 12:25:00,15.15,15.17,15.1,15.15,3100.0,15.1092,15.1292,15.0594,15.1092,3100.0
2008-06-25 12:30:00,15.1,15.14,15.1,15.11,2600.0,15.0594,15.0993,15.0594,15.0694,2600.0
2008-06-25 12:35:00,15.11,15.12,15.09,15.09,600.0,15.0694,15.0793,15.0494,15.0494,600.0
2008-06-25 12:40:00,15.1,15.1,15.04,15.05,1800.0,15.0594,15.0594,14.9995,15.0095,1800.0
2008-06-25 12:45:00,15.04,15.05,15.04,15.04,900.0,14.9995,15.0095,14.9995,14.9995,900.0
2008-06-25 12:50:00,15.01,15.03,14.98,14.98,3500.0,14.9696,14.9896,14.9397,14.9397,3500.0
2008-06-25 12:55:00,14.98,14.99,14.97,14.97,1800.0,14.9397,14.9497,14.9297,14.9297,1800.0
2008-06-25 13:00:00,14.97,14.97,14.96,14.96,1300.0,14.9297,14.9297,14.9198,14.9198,1300.0
2008-06-25 13:05:00,14.96,14.96,14.92,14.92,2600.0,14.9198,14.9198,14.8799,14.8799,2600.0
2008-06-25 13:10:00,14.92,14.92,14.86,14.91,3400.0,14.8799,14.8799,14.82,14.8699,3400.0
2008-06-25 13:15:00,14.91,14.92,14.89,14.9,2200.0,14.8699,14.8799,14.8499,14.8599,2200.0
2008-06-25 13:20:00,14.89,14.92,14.89,14.92,2600.0,14.8499,14.8799,14.8499,14.8799,2600.0
2008-06-25 13:25:00,14.89,14.92,14.89,14.9,2300.0,14.8499,14.8799,14.8499,14.8599,2300.0
2008-06-25 13:30:00,14.9,14.91,14.9,14.91,2100.0,14.8599,14.8699,14.8599,14.8699,2100.0
2008-06-25 13:35:00,14.9,14.92,14.9,14.9,2000.0,14.8599,14.8799,14.8599,14.8599,2000.0
2008-06-25 13:40:00,14.91,14.91,14.88,14.88,3600.0,14.8699,14.8699,14.84,14.84,3600.0
2008-06-25 13:45:00,14.89,14.92,14.89,14.92,1100.0,14.8499,14.8799,14.8499,14.8799,1100.0
2008-06-25 13:50:00,14.9,14.92,14.89,14.89,3100.0,14.8599,14.8799,14.8499,14.8499,3100.0
2008-06-25 13:55:00,14.88,14.89,14.84,14.84,2500.0,14.84,14.8499,14.8001,14.8001,2500.0
2008-06-25 14:00:00,14.86,14.87,14.85,14.85,2000.0,14.82,14.83,14.81,14.81,2000.0
2008-06-25 14:05:00,14.87,14.96,14.86,14.95,5000.0,14.83,14.9198,14.82,14.9098,5000.0
2008-06-25 14:10:00,14.96,15.06,14.9,15.05,8200.0,14.9198,15.0195,14.8599,15.0095,8200.0
2008-06-25 14:15:00,15.01,15.1,15.01,15.1,3500.0,14.9696,15.0594,14.9696,15.0594,3500.0
2008-06-25 14:20:00,15.1,15.13,15.07,15.11,4800.0,15.0594,15.0893,15.0295,15.0694,4800.0
2008-06-25 14:25:00,15.09,15.12,14.92,14.92,6100.0,15.0494,15.0793,14.8799,14.8799,6100.0
2008-06-25 14:30:00,14.91,15.07,14.85,15.05,9100.0,14.8699,15.0295,14.81,15.0095,9100.0
2008-06-25 14:35:00,15.07,15.13,15.04,15.04,11400.0,15.0295,15.0893,14.9995,14.9995,11400.0
2008-06-25 14:40:00,15.02,15.03,14.93,15.03,6400.0,14.9796,14.9896,14.8898,14.9896,6400.0
2008-06-25 14:45:00,15.01,15.02,14.95,15.02,3200.0,14.9696,14.9796,14.9098,14.9796,3200.0
2008-06-25 14:50:00,15.02,15.12,15.02,15.12,4300.0,14.9796,15.0793,14.9796,15.0793,4300.0
2008-06-25 14:55:00,15.12,15.17,15.1,15.13,6000.0,15.0793,15.1292,15.0594,15.0893,6000.0
2008-06-25 15:00:00,15.12,15.23,15.12,15.19,4900.0,15.0793,15.189,15.0793,15.1491,4900.0
2008-06-25 15:05:00,15.19,15.21,15.12,15.17,6000.0,15.1491,15.1691,15.0793,15.1292,6000.0
2008-06-25 15:10:00,15.17,15.19,15.15,15.16,4100.0,15.1292,15.1491,15.1092,15.1192,4100.0
2008-06-25 15:15:00,15.16,15.16,15.1,15.1,6500.0,15.1192,15.1192,15.0594,15.0594,6500.0
2008-06-25 15:20:00,15.1,15.1,15.0,15.05,9600.0,15.0594,15.0594,14.9596,15.0095,9600.0
2008-06-25 15:25:00,15.07,15.12,15.07,15.1,5700.0,15.0295,15.0793,15.0295,15.0594,5700.0
2008-06-25 15:30:00,15.1,15.11,15.0,15.04,20900.0,15.0594,15.0694,14.9596,14.9995,20900.0
2008-06-25 15:35:00,15.03,15.09,14.95,15.05,8500.0,14.9896,15.0494,14.9098,15.0095,8500.0
2008-06-25 15:40:00,15.05,15.1,15.0,15.07,7500.0,15.0095,15.0594,14.9596,15.0295,7500.0
2008-06-25 15:45:00,15.05,15.06,15.01,15.01,10500.0,15.0095,15.0195,14.9696,14.9696,10500.0
2008-06-25 15:50:00,15.02,15.17,15.02,15.16,16800.0,14.9796,15.1292,14.9796,15.1192,16800.0
2008-06-25 15:55:00,15.16,15.18,15.08,15.18,18200.0,15.1192,15.1392,15.0394,15.1392,18200.0
2008-06-26 09:30:00,14.96,14.96,14.81,14.83,2300.0,14.9198,14.9198,14.7702,14.7901,2300.0
2008-06-26 09:35:00,14.85,14.93,14.85,14.89,1300.0,14.81,14.8898,14.81,14.8499,1300.0
2008-06-26 09:40:00,14.94,15.0,14.88,14.91,1900.0,14.8998,14.9596,14.84,14.8699,1900.0
2008-06-26 09:45:00,14.88,14.92,14.82,14.82,2900.0,14.84,14.8799,14.7801,14.7801,2900.0
2008-06-26 09:50:00,14.83,14.83,14.8,14.81,5600.0,14.7901,14.7901,14.7602,14.7702,5600.0
2008-06-26 09:55:00,14.81,14.83,14.76,14.76,5200.0,14.7702,14.7901,14.7203,14.7203,5200.0
2008-06-26 10:00:00,14.73,14.79,14.61,14.61,7100.0,14.6904,14.7502,14.5707,14.5707,7100.0
2008-06-26 10:05:00,14.61,14.72,14.61,14.72,2100.0,14.5707,14.6804,14.5707,14.6804,2100.0
2008-06-26 10:10:00,14.73,14.73,14.66,14.66,600.0,14.6904,14.6904,14.6206,14.6206,600.0
2008-06-26 10:15:00,14.66,14.67,14.65,14.66,3900.0,14.6206,14.6305,14.6106,14.6206,3900.0
2008-06-26 10:20:00,14.67,14.72,14.66,14.72,1600.0,14.6305,14.6804,14.6206,14.6804,1600.0
2008-06-26 10:25:00,14.7,14.75,14.7,14.72,900.0,14.6605,14.7103,14.6605,14.6804,900.0
2008-06-26 10:30:00,14.69,14.79,14.69,14.75,1500.0,14.6505,14.7502,14.6505,14.7103,1500.0
2008-06-26 10:35:00,14.73,14.73,14.66,14.66,1200.0,14.6904,14.6904,14.6206,14.6206,1200.0
2008-06-26 10:40:00,14.67,14.69,14.65,14.69,3000.0,14.6305,14.6505,14.6106,14.6505,3000.0
2008-06-26 10:45:00,14.69,14.69,14.66,14.67,2000.0,14.6505,14.6505,14.6206,14.6305,2000.0
2008-06-26 10:50:00,14.67,14.67,14.65,14.66,8200.0,14.6305,14.6305,14.6106,14.6206,8200.0
2008-06-26 10:55:00,14.66,14.67,14.59,14.59,6000.0,14.6206,14.6305,14.5507,14.5507,6000.0
2008-06-26 11:00:00,14.58,14.63,14.58,14.59,3400.0,14.5408,14.5906,14.5408,14.5507,3400.0
2008-06-26 11:05:00,14.62,14.65,14.62,14.63,1600.0,14.5807,14.6106,14.5807,14.5906,1600.0
2008-06-26 11:10:00,14.6,14.62,14.57,14.6,1700.0,14.5607,14.5807,14.5308,14.5607,1700.0
2008-06-26 11:15:00,14.6,14.64,14.57,14.61,3800.0,14.5607,14.6006,14.5308,14.5707,3800.0
2008-06-26 11:20:00,14.61,14.63,14.61,14.63,700.0,14.5707,14.5906,14.5707,14.5906,700.0
2008-06-26 11:25:00,14.63,14.65,14.63,14.65,200.0,14.5906,14.6106,14.5906,14.6106,200.0
2008-06-26 11:30:00,14.65,14.73,14.65,14.73,3700.0,14.6106,14.6904,14.6106,14.6904,3700.0
2008-06-26 11:35:00,14.76,14.76,14.69,14.71,1000.0,14.7203,14.7203,14.6505,14.6704,1000.0
2008-06-26 11:40:00,14.69,14.76,14.69,14.71,1400.0,14.6505,14.7203,14.6505,14.6704,1400.0
2008-06-26 11:45:00,14.72,14.73,14.71,14.73,900.0,14.6804,14.6904,14.6704,14.6904,900.0
2008-06-26 11:50:00,14.75,14.81,14.75,14.79,2400.0,14.7103,14.7702,14.7103,14.7502,2400.0
2008-06-26 11:55:00,14.79,14.82,14.79,14.81,1100.0,14.7502,14.7801,14.7502,14.7702,1100.0
2008-06-26 12:00:00,14.8,14.84,14.8,14.83,1200.0,14.7602,14.8001,14.7602,14.7901,1200.0
2008-06-26 12:05:00,14.83,14.84,14.81,14.81,2000.0,14.7901,14.8001,14.7702,14.7702,2000.0
2008-06-26 12:10:00,14.8,14.82,14.73,14.76,3500.0,14.7602,14.7801,14.6904,14.7203,3500.0
2008-06-26 12:15:00,14.77,14.77,14.74,14.76,1300.0,14.7303,14.7303,14.7003,14.7203,1300.0
2008-06-26 12:20:00,14.79,14.86,14.78,14.86,1300.0,14.7502,14.82,14.7402,14.82,1300.0
2008-06-26 12:25:00,14.86,14.87,14.82,14.83,3000.0,14.82,14.83,14.7801,14.7901,3000.0
2008-06-26 12:30:00,14.82,14.83,14.8,14.81,1500.0,14.7801,14.7901,14.7602,14.7702,1500.0
2008-06-26 12:35:00,14.77,14.77,14.71,14.71,700.0,14.7303,14.7303,14.6704,14.6704,700.0
2008-06-26 12:40:00,14.72,14.72,14.72,14.72,400.0,14.6804,14.6804,14.6804,14.6804,400.0
2008-06-26 12:45:00,14.65,14.72,14.64,14.69,4200.0,14.6106,14.6804,14.6006,14.6505,4200.0
2008-06-26 12:50:00,14.64,14.68,14.64,14.68,900.0,14.6006,14.6405,14.6006,14.6405,900.0
2008-06-26 12:55:00,14.68,14.68,14.68,14.68,100.0,14.6405,14.6405,14.6405,14.6405,100.0
2008-06-26 13:00:00,14.66,14.67,14.66,14.67,600.0,14.6206,14.6305,14.6206,14.6305,600.0
2008-06-26 13:05:00,14.67,14.69,14.64,14.67,2900.0,14.6305,14.6505,14.6006,14.6305,2900.0
2008-06-26 13:10:00,14.69,14.71,14.69,14.7,1600.0,14.6505,14.6704,14.6505,14.6605,1600.0
2008-06-26 13:15:00,14.69,14.69,14.66,14.68,1500.0,14.6505,14.6505,14.6206,14.6405,1500.0
2008-06-26 13:20:00,14.7,14.7,14.67,14.67,400.0,14.6605,14.6605,14.6305,14.6305,400.0
2008-06-26 13:25:00,14.68,14.68,14.61,14.61,4500.0,14.6405,14.6405,14.5707,14.5707,4500.0
2008-06-26 13:30:00,14.6,14.65,14.6,14.61,2200.0,14.5607,14.6106,14.5607,14.5707,2200.0
2008-06-26 13:35:00,14.62,14.62,14.61,14.61,800.0,14.5807,14.5807,14.5707,14.5707,800.0
2008-06-26 13:40:00,14.61,14.61,14.6,14.6,700.0,14.5707,14.5707,14.5607,14.5607,700.0
2008-06-26 13:45:00,14.6,14.62,14.6,14.6,2100.0,14.5607,14.5807,14.5607,14.5607,2100.0
2008-06-26 13:50:00,14.61,14.63,14.6,14.63,2600.0,14.5707,14.5906,14.5607,14.5906,2600.0
2008-06-26 13:55:00,14.62,14.64,14.62,14.64,1200.0,14.5807,14.6006,14.5807,14.6006,1200.0
2008-06-26 14:00:00,14.63,14.64,14.62,14.63,1100.0,14.5906,14.6006,14.5807,14.5906,1100.0
2008-06-26 14:05:00,14.64,14.67,14.62,14.66,1500.0,14.6006,14.6305,14.5807,14.6206,1500.0
2008-06-26 14:10:00,14.66,14.66,14.57,14.57,3700.0,14.6206,14.6206,14.5308,14.5308,3700.0
2008-06-26 14:15:00,14.59,14.62,14.57,14.58,7700.0,14.5507,14.5807,14.5308,14.5408,7700.0
2008-06-26 14:20:00,14.59,14.59,14.5,14.5,3500.0,14.5507,14.5507,14.461,14.461,3500.0
2008-06-26 14:25:00,14.52,14.58,14.5,14.58,4100.0,14.4809,14.5408,14.461,14.5408,4100.0
2008-06-26 14:30:00,14.58,14.62,14.58,14.59,2000.0,14.5408,14.5807,14.5408,14.5507,2000.0
2008-06-26 14:35:00,14.57,14.58,14.56,14.56,4000.0,14.5308,14.5408,14.5208,14.5208,4000.0
2008-06-26 14:40:00,14.56,14.57,14.55,14.55,1500.0,14.5208,14.5308,14.5109,14.5109,1500.0
2008-06-26 14:45:00,14.56,14.56,14.55,14.55,1100.0,14.5208,14.5208,14.5109,14.5109,1100.0
2008-06-26 14:50:00,14.55,14.59,14.55,14.57,1700.0,14.5109,14.5507,14.5109,14.5308,1700.0
2008-06-26 14:55:00,14.59,14.59,14.58,14.58,1200.0,14.5507,14.5507,14.5408,14.5408,1200.0
2008-06-26 15:00:00,14.58,14.59,14.57,14.58,5000.0,14.5408,14.5507,14.5308,14.5408,5000.0
2008-06-26 15:05:00,14.6,14.68,14.57,14.67,5900.0,14.5607,14.6405,14.5308,14.6305,5900.0
2008-06-26 15:10:00,14.66,14.66,14.63,14.63,2100.0,14.6206,14.6206,14.5906,14.5906,2100.0
2008-06-26 15:15:00,14.63,14.7,14.62,14.64,3700.0,14.5906,14.6605,14.5807,14.6006,3700.0
2008-06-26 15:20:00,14.6,14.66,14.6,14.66,2100.0,14.5607,14.6206,14.5607,14.6206,2100.0
2008-06-26 15:25:00,14.66,14.67,14.65,14.66,1300.0,14.6206,14.6305,14.6106,14.6206,1300.0
2008-06-26 15:30:00,14.66,14.66,14.6,14.62,2700.0,14.6206,14.6206,14.5607,14.5807,2700.0
2008-06-26 15:35:00,14.61,14.66,14.61,14.64,4400.0,14.5707,14.6206,14.5707,14.6006,4400.0
2008-06-26 15:40:00,14.65,14.66,14.62,14.65,5100.0,14.6106,14.6206,14.5807,14.6106,5100.0
2008-06-26 15:45:00,14.65,14.65,14.6,14.6,2500.0,14.6106,14.6106,14.5607,14.5607,2500.0
2008-06-26 15:50:00,14.6,14.6,14.56,14.56,10900.0,14.5607,14.5607,14.5208,14.5208,10900.0
2008-06-26 15:55:00,14.56,14.59,14.55,14.57,10400.0,14.5208,14.5507,14.5109,14.5308,10400.0
2008-06-27 09:30:00,14.49,14.49,14.32,14.35,4200.0,14.451,14.451,14.2815,14.3114,4200.0
2008-06-27 09:35:00,14.33,14.38,14.31,14.33,7500.0,14.2914,14.3413,14.2715,14.2914,7500.0
2008-06-27 09:40:00,14.31,14.34,14.27,14.27,6200.0,14.2715,14.3014,14.2316,14.2316,6200.0
2008-06-27 09:45:00,14.26,14.27,14.19,14.27,9300.0,14.2216,14.2316,14.1518,14.2316,9300.0
2008-06-27 09:50:00,14.27,14.43,14.26,14.39,5000.0,14.2316,14.3912,14.2216,14.3513,5000.0
2008-06-27 09:55:00,14.37,14.45,14.33,14.43,4100.0,14.3313,14.4111,14.2914,14.3912,4100.0
2008-06-27 10:00:00,14.42,14.6,14.4,14.6,2400.0,14.3812,14.5607,14.3613,14.5607,2400.0
2008-06-27 10:05:00,14.61,14.65,14.49,14.52,4100.0,14.5707,14.6106,14.451,14.4809,4100.0
2008-06-27 10:10:00,14.52,14.58,14.46,14.48,4500.0,14.4809,14.5408,14.4211,14.441,4500.0
2008-06-27 10:15:00,14.47,14.48,14.41,14.41,2800.0,14.4311,14.441,14.3712,14.3712,2800.0
2008-06-27 10:20:00,14.42,14.46,14.4,14.42,1700.0,14.3812,14.4211,14.3613,14.3812,1700.0
2008-06-27 10:25:00,14.43,14.43,14.4,14.41,1800.0,14.3912,14.3912,14.3613,14.3712,1800.0
2008-06-27 10:30:00,14.4,14.52,14.4,14.49,5900.0,14.3613,14.4809,14.3613,14.451,5900.0
2008-06-27 10:35:00,14.5,14.5,14.42,14.42,4200.0,14.461,14.461,14.3812,14.3812,4200.0
2008-06-27 10:40:00,14.41,14.44,14.31,14.31,6000.0,14.3712,14.4012,14.2715,14.2715,6000.0
2008-06-27 10:45:00,14.31,14.32,14.25,14.25,6000.0,14.2715,14.2815,14.2117,14.2117,6000.0
2008-06-27 10:50:00,14.26,14.33,14.25,14.31,3500.0,14.2216,14.2914,14.2117,14.2715,3500.0
2008-06-27 10:55:00,14.3,14.33,14.29,14.3,2300.0,14.2615,14.2914,14.2516,14.2615,2300.0
2008-06-27 11:00:00,14.3,14.31,14.29,14.3,1700.0,14.2615,14.2715,14.2516,14.2615,1700.0
2008-06-27 11:05:00,14.31,14.33,14.31,14.33,1700.0,14.2715,14.2914,14.2715,14.2914,1700.0
2008-06-27 11:10:00,14.32,14.38,14.32,14.38,2000.0,14.2815,14.3413,14.2815,14.3413,2000.0
2008-06-27 11:15:00,14.38,14.41,14.38,14.41,2100.0,14.3413,14.3712,14.3413,14.3712,2100.0
2008-06-27 11:20:00,14.4,14.4,14.36,14.37,1300.0,14.3613,14.3613,14.3214,14.3313,1300.0
2008-06-27 11:25:00,14.38,14.41,14.36,14.41,1800.0,14.3413,14.3712,14.3214,14.3712,1800.0
2008-06-27 11:30:00,14.41,14.41,14.37,14.37,1700.0,14.3712,14.3712,14.3313,14.3313,1700.0
2008-06-27 11:35:00,14.4,14.44,14.4,14.44,2400.0,14.3613,14.4012,14.3613,14.4012,2400.0
2008-06-27 11:40:00,14.44,14.46,14.42,14.46,1700.0,14.4012,14.4211,14.3812,14.4211,1700.0
2008-06-27 11:45:00,14.47,14.51,14.47,14.5,1500.0,14.4311,14.471,14.4311,14.461,1500.0
2008-06-27 11:50:00,14.5,14.51,14.48,14.48,2100.0,14.461,14.471,14.441,14.441,2100.0
2008-06-27 11:55:00,14.5,14.5,14.47,14.47,1100.0,14.461,14.461,14.4311,14.4311,1100.0
2008-06-27 12:00:00,14.5,14.51,14.48,14.51,1200.0,14.461,14.471,14.441,14.471,1200.0
2008-06-27 12:05:00,14.51,14.58,14.51,14.56,1400.0,14.471,14.5408,14.471,14.5208,1400.0
2008-06-27 12:10:00,14.53,14.56,14.52,14.55,2900.0,14.4909,14.5208,14.4809,14.5109,2900.0
2008-06-27 12:15:00,14.53,14.53,14.52,14.53,900.0,14.4909,14.4909,14.4809,14.4909,900.0
2008-06-27 12:20:00,14.54,14.56,14.54,14.56,400.0,14.5009,14.5208,14.5009,14.5208,400.0
2008-06-27 12:25:00,14.56,14.58,14.56,14.58,1000.0,14.5208,14.5408,14.5208,14.5408,1000.0
2008-06-27 12:30:00,14.57,14.58,14.55,14.55,2200.0,14.5308,14.5408,14.5109,14.5109,2200.0
2008-06-27 12:35:00,14.54,14.54,14.51,14.53,1300.0,14.5009,14.5009,14.471,14.4909,1300.0
2008-06-27 12:40:00,14.51,14.59,14.51,14.59,5300.0,14.471,14.5507,14.471,14.5507,5300.0
2008-06-27 12:45:00,14.58,14.59,14.57,14.58,2100.0,14.5408,14.5507,14.5308,14.5408,2100.0
2008-06-27 12:50:00,14.56,14.59,14.56,14.59,1000.0,14.5208,14.5507,14.5208,14.5507,1000.0
2008-06-27 12:55:00,14.59,14.6,14.59,14.59,1800.0,14.5507,14.5607,14.5507,14.5507,1800.0
2008-06-27 13:00:00,14.59,14.6,14.54,14.56,7100.0,14.5507,14.5607,14.5009,14.5208,7100.0
2008-06-27 13:05:00,14.56,14.62,14.56,14.59,2800.0,14.5208,14.5807,14.5208,14.5507,2800.0
2008-06-27 13:10:00,14.61,14.61,14.55,14.56,3500.0,14.5707,14.5707,14.5109,14.5208,3500.0
2008-06-27 13:15:00,14.57,14.57,14.56,14.56,200.0,14.5308,14.5308,14.5208,14.5208,200.0
2008-06-27 13:20:00,14.56,14.63,14.56,14.63,2800.0,14.5208,14.5906,14.5208,14.5906,2800.0
2008-06-27 13:25:00,14.64,14.67,14.62,14.65,2300.0,14.6006,14.6305,14.5807,14.6106,2300.0
2008-06-27 13:30:00,14.65,14.67,14.65,14.65,4000.0,14.6106,14.6305,14.6106,14.6106,4000.0
2008-06-27 13:35:00,14.65,14.7,14.64,14.69,5300.0,14.6106,14.6605,14.6006,14.6505,5300.0
2008-06-27 13:40:00,14.68,14.69,14.62,14.66,3100.0,14.6405,14.6505,14.5807,14.6206,3100.0
2008-06-27 13:45:00,14.64,14.64,14.59,14.61,1800.0,14.6006,14.6006,14.5507,14.5707,1800.0
2008-06-27 13:50:00,14.6,14.63,14.6,14.63,2400.0,14.5607,14.5906,14.5607,14.5906,2400.0
2008-06-27 13:55:00,14.63,14.67,14.63,14.67,600.0,14.5906,14.6305,14.5906,14.6305,600.0
2008-06-27 14:00:00,14.66,14.67,14.65,14.66,2800.0,14.6206,14.6305,14.6106,14.6206,2800.0
2008-06-27 14:05:00,14.65,14.68,14.64,14.68,3100.0,14.6106,14.6405,14.6006,14.6405,3100.0
2008-06-27 14:10:00,14.69,14.69,14.67,14.69,1300.0,14.6505,14.6505,14.6305,14.6505,1300.0
2008-06-27 14:15:00,14.69,14.85,14.69,14.81,11700.0,14.6505,14.81,14.6505,14.7702,11700.0
2008-06-27 14:20:00,14.8,14.8,14.67,14.68,2600.0,14.7602,14.7602,14.6305,14.6405,2600.0
2008-06-27 14:25:00,14.71,14.8,14.66,14.77,4300.0,14.6704,14.7602,14.6206,14.7303,4300.0
2008-06-27 14:30:00,14.77,14.79,14.77,14.79,2300.0,14.7303,14.7502,14.7303,14.7502,2300.0
2008-06-27 14:35:00,14.76,14.76,14.73,14.73,500.0,14.7203,14.7203,14.6904,14.6904,500.0
2008-06-27 14:40:00,14.73,14.73,14.67,14.67,1700.0,14.6904,14.6904,14.6305,14.6305,1700.0
2008-06-27 14:45:00,14.67,14.68,14.64,14.68,900.0,14.6305,14.6405,14.6006,14.6405,900.0
2008-06-27 14:50:00,14.71,14.74,14.71,14.74,1600.0,14.6704,14.7003,14.6704,14.7003,1600.0
2008-06-27 14:55:00,14.74,14.75,14.71,14.74,1600.0,14.7003,14.7103,14.6704,14.7003,1600.0
2008-06-27 15:00:00,14.78,14.79,14.78,14.79,3500.0,14.7402,14.7502,14.7402,14.7502,3500.0
2008-06-27 15:05:00,14.77,14.78,14.74,14.77,2400.0,14.7303,14.7402,14.7003,14.7303,2400.0
2008-06-27 15:10:00,14.79,14.79,14.77,14.78,800.0,14.7502,14.7502,14.7303,14.7402,800.0
2008-06-27 15:15:00,14.78,14.79,14.74,14.74,4500.0,14.7402,14.7502,14.7003,14.7003,4500.0
2008-06-27 15:20:00,14.75,14.86,14.75,14.83,2900.0,14.7103,14.82,14.7103,14.7901,2900.0
2008-06-27 15:25:00,14.83,14.83,14.7,14.75,7100.0,14.7901,14.7901,14.6605,14.7103,7100.0
2008-06-27 15:30:00,14.72,14.75,14.69,14.71,3800.0,14.6804,14.7103,14.6505,14.6704,3800.0
2008-06-27 15:35:00,14.71,14.87,14.71,14.75,11800.0,14.6704,14.83,14.6704,14.7103,11800.0
2008-06-27 15:40:00,14.74,14.84,14.72,14.81,4800.0,14.7003,14.8001,14.6804,14.7702,4800.0
2008-06-27 15:45:00,14.77,14.84,14.74,14.79,7200.0,14.7303,14.8001,14.7003,14.7502,7200.0
2008-06-27 15:50:00,14.83,14.86,14.71,14.74,12200.0,14.7901,14.82,14.6704,14.7003,12200.0
2008-06-27 15:55:00,14.74,14.77,14.71,14.77,17200.0,14.7003,14.7303,14.6704,14.7303,17200.0
2008-06-30 09:30:00,14.76,14.77,14.44,14.51,9100.0,14.7203,14.7303,14.4012,14.471,9100.0
2008-06-30 09:35:00,14.51,14.75,14.51,14.71,3700.0,14.471,14.7103,14.471,14.6704,3700.0
2008-06-30 09:40:00,14.71,14.74,14.57,14.61,2300.0,14.6704,14.7003,14.5308,14.5707,2300.0
2008-06-30 09:45:00,14.61,14.69,14.61,14.69,1600.0,14.5707,14.6505,14.5707,14.6505,1600.0
2008-06-30 09:50:00,14.7,14.7,14.56,14.6,6500.0,14.6605,14.6605,14.5208,14.5607,6500.0
2008-06-30 09:55:00,14.62,14.62,14.51,14.51,1600.0,14.5807,14.5807,14.471,14.471,1600.0
2008-06-30 10:00:00,14.51,14.6,14.45,14.45,5200.0,14.471,14.5607,14.4111,14.4111,5200.0
2008-06-30 10:05:00,14.42,14.5,14.39,14.49,3000.0,14.3812,14.461,14.3513,14.451,3000.0
2008-06-30 10:10:00,14.49,14.56,14.49,14.56,2700.0,14.451,14.5208,14.451,14.5208,2700.0
2008-06-30 10:15:00,14.56,14.63,14.53,14.59,3700.0,14.5208,14.5906,14.4909,14.5507,3700.0
2008-06-30 10:20:00,14.6,14.68,14.6,14.65,2000.0,14.5607,14.6405,14.5607,14.6106,2000.0
2008-06-30 10:25:00,14.66,14.75,14.66,14.73,3500.0,14.6206,14.7103,14.6206,14.6904,3500.0
2008-06-30 10:30:00,14.75,14.8,14.72,14.72,3100.0,14.7103,14.7602,14.6804,14.6804,3100.0
2008-06-30 10:35:00,14.72,14.73,14.68,14.72,4100.0,14.6804,14.6904,14.6405,14.6804,4100.0
2008-06-30 10:40:00,14.69,14.69,14.55,14.58,2000.0,14.6505,14.6505,14.5109,14.5408,2000.0
2008-06-30 10:45:00,14.57,14.57,14.53,14.56,1500.0,14.5308,14.5308,14.4909,14.5208,1500.0
2008-06-30 10:50:00,14.59,14.64,14.58,14.6,1200.0,14.5507,14.6006,14.5408,14.5607,1200.0
2008-06-30 10:55:00,14.64,14.66,14.62,14.66,1900.0,14.6006,14.6206,14.5807,14.6206,1900.0
2008-06-30 11:00:00,14.67,14.71,14.65,14.71,3800.0,14.6305,14.6704,14.6106,14.6704,3800.0
2008-06-30 11:05:00,14.68,14.73,14.67,14.73,1000.0,14.6405,14.6904,14.6305,14.6904,1000.0
2008-06-30 11:10:00,14.68,14.68,14.68,14.68,100.0,14.6405,14.6405,14.6405,14.6405,100.0
2008-06-30 11:15:00,14.7,14.73,14.7,14.72,2400.0,14.6605,14.6904,14.6605,14.6804,2400.0
2008-06-30 11:20:00,14.7,14.73,14.66,14.7,1300.0,14.6605,14.6904,14.6206,14.6605,1300.0
2008-06-30 11:25:00,14.72,14.8,14.72,14.8,2700.0,14.6804,14.7602,14.6804,14.7602,2700.0
2008-06-30 11:30:00,14.79,14.79,14.75,14.75,600.0,14.7502,14.7502,14.7103,14.7103,600.0
2008-06-30 11:35:00,14.75,14.77,14.74,14.74,1700.0,14.7103,14.7303,14.7003,14.7003,1700.0
2008-06-30 11:40:00,14.75,14.77,14.75,14.76,700.0,14.7103,14.7303,14.7103,14.7203,700.0
2008-06-30 11:45:00,14.77,14.8,14.76,14.8,2200.0,14.7303,14.7602,14.7203,14.7602,2200.0
2008-06-30 11:50:00,14.77,14.79,14.74,14.76,3500.0,14.7303,14.7502,14.7003,14.7203,3500.0
2008-06-30 11:55:00,14.8,14.83,14.77,14.8,2200.0,14.7602,14.7901,14.7303,14.7602,2200.0
2008-06-30 12:00:00,14.83,14.83,14.77,14.77,2600.0,14.7901,14.7901,14.7303,14.7303,2600.0
2008-06-30 12:05:00,14.8,14.8,14.72,14.72,2300.0,14.7602,14.7602,14.6804,14.6804,2300.0
2008-06-30 12:10:00,14.73,14.78,14.73,14.75,1800.0,14.6904,14.7402,14.6904,14.7103,1800.0
2008-06-30 12:15:00,14.75,14.75,14.7,14.75,1400.0,14.7103,14.7103,14.6605,14.7103,1400.0
2008-06-30 12:20:00,14.75,14.76,14.7,14.7,1200.0,14.7103,14.7203,14.6605,14.6605,1200.0
2008-06-30 12:25:00,14.74,14.74,14.66,14.69,1400.0,14.7003,14.7003,14.6206,14.6505,1400.0
2008-06-30 12:30:00,14.72,14.72,14.66,14.7,1800.0,14.6804,14.6804,14.6206,14.6605,1800.0
2008-06-30 12:35:00,14.7,14.7,14.66,14.67,600.0,14.6605,14.6605,14.6206,14.6305,600.0
2008-06-30 12:40:00,14.68,14.68,14.62,14.67,1600.0,14.6405,14.6405,14.5807,14.6305,1600.0
2008-06-30 12:45:00,14.66,14.7,14.64,14.7,1400.0,14.6206,14.6605,14.6006,14.6605,1400.0
2008-06-30 12:50:00,14.69,14.72,14.67,14.67,2000.0,14.6505,14.6804,14.6305,14.6305,2000.0
2008-06-30 12:55:00,14.69,14.69,14.66,14.66,1100.0,14.6505,14.6505,14.6206,14.6206,1100.0
2008-06-30 13:00:00,14.66,14.67,14.64,14.67,3100.0,14.6206,14.6305,14.6006,14.6305,3100.0
2008-06-30 13:05:00,14.65,14.68,14.64,14.65,1600.0,14.6106,14.6405,14.6006,14.6106,1600.0
2008-06-30 13:10:00,14.65,14.7,14.65,14.67,1300.0,14.6106,14.6605,14.6106,14.6305,1300.0
2008-06-30 13:15:00,14.67,14.71,14.67,14.71,2700.0,14.6305,14.6704,14.6305,14.6704,2700.0
2008-06-30 13:20:00,14.7,14.78,14.7,14.76,4800.0,14.6605,14.7402,14.6605,14.7203,4800.0
2008-06-30 13:25:00,14.74,14.77,14.71,14.73,3000.0,14.7003,14.7303,14.6704,14.6904,3000.0
2008-06-30 13:30:00,14.74,14.74,14.68,14.7,2600.0,14.7003,14.7003,14.6405,14.6605,2600.0
2008-06-30 13:35:00,14.71,14.73,14.65,14.71,2800.0,14.6704,14.6904,14.6106,14.6704,2800.0
2008-06-30 13:40:00,14.71,14.72,14.69,14.72,1400.0,14.6704,14.6804,14.6505,14.6804,1400.0
2008-06-30 13:45:00,14.72,14.73,14.68,14.68,3000.0,14.6804,14.6904,14.6405,14.6405,3000.0
2008-06-30 13:50:00,14.68,14.69,14.59,14.59,2700.0,14.6405,14.6505,14.5507,14.5507,2700.0
2008-06-30 13:55:00,14.61,14.66,14.56,14.56,3100.0,14.5707,14.6206,14.5208,14.5208,3100.0
2008-06-30 14:00:00,14.56,14.6,14.56,14.58,1700.0,14.5208,14.5607,14.5208,14.5408,1700.0
2008-06-30 14:05:00,14.58,14.61,14.58,14.59,2300.0,14.5408,14.5707,14.5408,14.5507,2300.0
2008-06-30 14:10:00,14.6,14.6,14.6,14.6,100.0,14.5607,14.5607,14.5607,14.5607,100.0
2008-06-30 14:15:00,14.61,14.61,14.58,14.61,800.0,14.5707,14.5707,14.5408,14.5707,800.0
2008-06-30 14:20:00,14.58,14.61,14.58,14.6,2200.0,14.5408,14.5707,14.5408,14.5607,2200.0
2008-06-30 14:25:00,14.6,14.61,14.58,14.59,2100.0,14.5607,14.5707,14.5408,14.5507,2100.0
2008-06-30 14:30:00,14.58,14.61,14.58,14.59,600.0,14.5408,14.5707,14.5408,14.5507,600.0
2008-06-30 14:35:00,14.59,14.61,14.59,14.59,600.0,14.5507,14.5707,14.5507,14.5507,600.0
2008-06-30 14:40:00,14.59,14.61,14.56,14.58,1900.0,14.5507,14.5707,14.5208,14.5408,1900.0
2008-06-30 14:45:00,14.61,14.61,14.58,14.58,2300.0,14.5707,14.5707,14.5408,14.5408,2300.0
2008-06-30 14:50:00,14.6,14.62,14.59,14.59,1800.0,14.5607,14.5807,14.5507,14.5507,1800.0
2008-06-30 14:55:00,14.59,14.62,14.53,14.56,6700.0,14.5507,14.5807,14.4909,14.5208,6700.0
2008-06-30 15:00:00,14.58,14.63,14.58,14.63,2800.0,14.5408,14.5906,14.5408,14.5906,2800.0
2008-06-30 15:05:00,14.67,14.67,14.61,14.61,3200.0,14.6305,14.6305,14.5707,14.5707,3200.0
2008-06-30 15:10:00,14.6,14.73,14.6,14.73,5500.0,14.5607,14.6904,14.5607,14.6904,5500.0
2008-06-30 15:15:00,14.72,14.75,14.7,14.72,4100.0,14.6804,14.7103,14.6605,14.6804,4100.0
2008-06-30 15:20:00,14.71,14.71,14.65,14.67,1800.0,14.6704,14.6704,14.6106,14.6305,1800.0
2008-06-30 15:25:00,14.66,14.66,14.56,14.58,3500.0,14.6206,14.6206,14.5208,14.5408,3500.0
2008-06-30 15:30:00,14.59,14.59,14.55,14.59,3500.0,14.5507,14.5507,14.5109,14.5507,3500.0
2008-06-30 15:35:00,14.57,14.62,14.57,14.58,3200.0,14.5308,14.5807,14.5308,14.5408,3200.0
2008-06-30 15:40:00,14.64,14.67,14.61,14.62,5500.0,14.6006,14.6305,14.5707,14.5807,5500.0
2008-06-30 15:45:00,14.62,14.62,14.54,14.56,5500.0,14.5807,14.5807,14.5009,14.5208,5500.0
2008-06-30 15:50:00,14.54,14.57,14.48,14.57,19000.0,14.5009,14.5308,14.441,14.5308,19000.0
2008-06-30 15:55:00,14.54,14.54,14.44,14.45,30700.0,14.5009,14.5009,14.4012,14.4111,30700.0
2008-07-01 09:30:00,14.35,14.43,14.1,14.13,27400.0,14.3114,14.3912,14.0621,14.092,27400.0
2008-07-01 09:35:00,14.11,14.11,14.0,14.03,5800.0,14.072,14.072,13.9623,13.9923,5800.0
2008-07-01 09:40:00,14.03,14.04,13.86,13.93,15600.0,13.9923,14.0022,13.8227,13.8925,15600.0
2008-07-01 09:45:00,13.93,14.08,13.91,14.08,8500.0,13.8925,14.0421,13.8726,14.0421,8500.0
2008-07-01 09:50:00,14.09,14.14,14.08,14.12,2500.0,14.0521,14.102,14.0421,14.082,2500.0
2008-07-01 09:55:00,14.12,14.2,14.01,14.02,6300.0,14.082,14.1618,13.9723,13.9823,6300.0
2008-07-01 10:00:00,14.01,14.24,14.01,14.17,6300.0,13.9723,14.2017,13.9723,14.1319,6300.0
2008-07-01 10:05:00,14.21,14.22,14.06,14.08,4700.0,14.1718,14.1817,14.0222,14.0421,4700.0
2008-07-01 10:10:00,14.08,14.08,13.93,13.93,12600.0,14.0421,14.0421,13.8925,13.8925,12600.0
2008-07-01 10:15:00,13.89,13.93,13.84,13.91,12000.0,13.8526,13.8925,13.8028,13.8726,12000.0
2008-07-01 10:20:00,13.91,13.92,13.86,13.91,3300.0,13.8726,13.8826,13.8227,13.8726,3300.0
2008-07-01 10:25:00,13.91,13.92,13.88,13.92,4100.0,13.8726,13.8826,13.8427,13.8826,4100.0
2008-07-01 10:30:00,13.91,13.99,13.88,13.93,4800.0,13.8726,13.9524,13.8427,13.8925,4800.0
2008-07-01 10:35:00,13.91,14.02,13.91,13.98,6000.0,13.8726,13.9823,13.8726,13.9424,6000.0
2008-07-01 10:40:00,13.97,14.05,13.97,14.02,16100.0,13.9324,14.0122,13.9324,13.9823,16100.0
2008-07-01 10:45:00,14.0,14.02,13.9,13.92,5000.0,13.9623,13.9823,13.8626,13.8826,5000.0
2008-07-01 10:50:00,13.93,14.03,13.89,13.96,14400.0,13.8925,13.9923,13.8526,13.9224,14400.0
2008-07-01 10:55:00,13.97,14.05,13.97,14.02,3500.0,13.9324,14.0122,13.9324,13.9823,3500.0
2008-07-01 11:00:00,14.02,14.04,14.01,14.02,3000.0,13.9823,14.0022,13.9723,13.9823,3000.0
2008-07-01 11:05:00,14.01,14.01,13.94,13.95,7400.0,13.9723,13.9723,13.9025,13.9125,7400.0
2008-07-01 11:10:00,13.95,14.0,13.93,14.0,3000.0,13.9125,13.9623,13.8925,13.9623,3000.0
2008-07-01 11:15:00,13.99,14.0,13.97,14.0,2800.0,13.9524,13.9623,13.9324,13.9623,2800.0
2008-07-01 11:20:00,14.0,14.01,13.97,13.97,1400.0,13.9623,13.9723,13.9324,13.9324,1400.0
2008-07-01 11:25:00,13.99,14.02,13.99,14.0,1000.0,13.9524,13.9823,13.9524,13.9623,1000.0
2008-07-01 11:30:00,14.02,14.05,14.0,14.04,3700.0,13.9823,14.0122,13.9623,14.0022,3700.0
2008-07-01 11:35:00,14.03,14.05,14.02,14.03,7200.0,13.9923,14.0122,13.9823,13.9923,7200.0
2008-07-01 11:40:00,14.01,14.02,13.97,13.97,5000.0,13.9723,13.9823,13.9324,13.9324,5000.0
2008-07-01 11:45:00,13.98,14.03,13.98,14.02,1800.0,13.9424,13.9923,13.9424,13.9823,1800.0
2008-07-01 11:50:00,14.02,14.02,14.01,14.02,1900.0,13.9823,13.9823,13.9723,13.9823,1900.0
2008-07-01 11:55:00,14.02,14.02,14.0,14.02,3600.0,13.9823,13.9823,13.9623,13.9823,3600.0
2008-07-01 12:00:00,14.03,14.03,13.97,13.97,2800.0,13.9923,13.9923,13.9324,13.9324,2800.0
2008-07-01 12:05:00,13.95,13.95,13.93,13.93,1900.0,13.9125,13.9125,13.8925,13.8925,1900.0
2008-07-01 12:10:00,13.92,13.93,13.85,13.85,4700.0,13.8826,13.8925,13.8127,13.8127,4700.0
2008-07-01 12:15:00,13.85,13.93,13.84,13.93,4100.0,13.8127,13.8925,13.8028,13.8925,4100.0
2008-07-01 12:20:00,13.94,13.98,13.92,13.92,2300.0,13.9025,13.9424,13.8826,13.8826,2300.0
2008-07-01 12:25:00,13.92,13.92,13.89,13.89,1900.0,13.8826,13.8826,13.8526,13.8526,1900.0
2008-07-01 12:30:00,13.9,13.97,13.9,13.97,1600.0,13.8626,13.9324,13.8626,13.9324,1600.0
2008-07-01 12:35:00,13.99,13.99,13.99,13.99,800.0,13.9524,13.9524,13.9524,13.9524,800.0
2008-07-01 12:40:00,13.98,13.99,13.97,13.97,2800.0,13.9424,13.9524,13.9324,13.9324,2800.0
2008-07-01 12:45:00,13.98,14.08,13.98,14.07,5800.0,13.9424,14.0421,13.9424,14.0321,5800.0
2008-07-01 12:50:00,14.1,14.16,14.08,14.16,4500.0,14.0621,14.1219,14.0421,14.1219,4500.0
2008-07-01 12:55:00,14.17,14.18,14.14,14.18,2900.0,14.1319,14.1419,14.102,14.1419,2900.0
2008-07-01 13:00:00,14.15,14.16,14.14,14.14,33100.0,14.1119,14.1219,14.102,14.102,33100.0
2008-07-01 13:05:00,14.14,14.14,14.04,14.04,4800.0,14.102,14.102,14.0022,14.0022,4800.0
2008-07-01 13:10:00,14.04,14.04,14.0,14.02,3500.0,14.0022,14.0022,13.9623,13.9823,3500.0
2008-07-01 13:15:00,14.01,14.02,14.0,14.01,1700.0,13.9723,13.9823,13.9623,13.9723,1700.0
2008-07-01 13:20:00,14.0,14.0,13.99,13.99,8400.0,13.9623,13.9623,13.9524,13.9524,8400.0
2008-07-01 13:25:00,13.99,13.99,13.89,13.89,6500.0,13.9524,13.9524,13.8526,13.8526,6500.0
2008-07-01 13:30:00,13.9,13.9,13.86,13.86,6800.0,13.8626,13.8626,13.8227,13.8227,6800.0
2008-07-01 13:35:00,13.85,13.87,13.85,13.86,2600.0,13.8127,13.8327,13.8127,13.8227,2600.0
2008-07-01 13:40:00,13.86,13.9,13.86,13.9,5700.0,13.8227,13.8626,13.8227,13.8626,5700.0
2008-07-01 13:45:00,13.91,13.91,13.88,13.9,5500.0,13.8726,13.8726,13.8427,13.8626,5500.0
2008-07-01 13:50:00,13.9,13.9,13.89,13.9,6900.0,13.8626,13.8626,13.8526,13.8626,6900.0
2008-07-01 13:55:00,13.9,13.96,13.89,13.95,6600.0,13.8626,13.9224,13.8526,13.9125,6600.0
2008-07-01 14:00:00,13.96,13.99,13.95,13.97,3500.0,13.9224,13.9524,13.9125,13.9324,3500.0
2008-07-01 14:05:00,13.98,13.99,13.97,13.97,3400.0,13.9424,13.9524,13.9324,13.9324,3400.0
2008-07-01 14:10:00,13.98,13.99,13.94,13.95,12200.0,13.9424,13.9524,13.9025,13.9125,12200.0
2008-07-01 14:15:00,13.93,13.93,13.88,13.9,8700.0,13.8925,13.8925,13.8427,13.8626,8700.0
2008-07-01 14:20:00,13.9,14.04,13.89,14.03,4300.0,13.8626,14.0022,13.8526,13.9923,4300.0
2008-07-01 14:25:00,14.03,14.03,13.94,13.94,5100.0,13.9923,13.9923,13.9025,13.9025,5100.0
2008-07-01 14:30:00,13.95,13.99,13.9,13.95,5400.0,13.9125,13.9524,13.8626,13.9125,5400.0
2008-07-01 14:35:00,13.94,13.96,13.93,13.93,2900.0,13.9025,13.9224,13.8925,13.8925,2900.0
2008-07-01 14:40:00,13.91,13.95,13.91,13.95,12900.0,13.8726,13.9125,13.8726,13.9125,12900.0
2008-07-01 14:45:00,13.95,13.95,13.94,13.95,10500.0,13.9125,13.9125,13.9025,13.9125,10500.0
2008-07-01 14:50:00,13.95,13.98,13.87,13.9,9000.0,13.9125,13.9424,13.8327,13.8626,9000.0
2008-07-01 14:55:00,13.88,13.95,13.88,13.94,5200.0,13.8427,13.9125,13.8427,13.9025,5200.0
2008-07-01 15:00:00,13.94,13.94,13.93,13.94,6700.0,13.9025,13.9025,13.8925,13.9025,6700.0
2008-07-01 15:05:00,13.92,13.92,13.89,13.89,8200.0,13.8826,13.8826,13.8526,13.8526,8200.0
2008-07-01 15:10:00,13.89,13.92,13.88,13.9,6000.0,13.8526,13.8826,13.8427,13.8626,6000.0
2008-07-01 15:15:00,13.9,13.9,13.85,13.89,8300.0,13.8626,13.8626,13.8127,13.8526,8300.0
2008-07-01 15:20:00,13.89,13.92,13.86,13.92,29400.0,13.8526,13.8826,13.8227,13.8826,29400.0
2008-07-01 15:25:00,13.92,13.93,13.85,13.85,8000.0,13.8826,13.8925,13.8127,13.8127,8000.0
2008-07-01 15:30:00,13.87,13.96,13.87,13.94,5500.0,13.8327,13.9224,13.8327,13.9025,5500.0
2008-07-01 15:35:00,13.93,13.93,13.9,13.93,7500.0,13.8925,13.8925,13.8626,13.8925,7500.0
2008-07-01 15:40:00,13.93,13.94,13.81,13.81,11800.0,13.8925,13.9025,13.7728,13.7728,11800.0
2008-07-01 15:45:00,13.81,13.88,13.81,13.86,9400.0,13.7728,13.8427,13.7728,13.8227,9400.0
2008-07-01 15:50:00,13.85,13.91,13.85,13.88,18700.0,13.8127,13.8726,13.8127,13.8427,18700.0
2008-07-01 15:55:00,13.88,13.93,13.84,13.87,44300.0,13.8427,13.8925,13.8028,13.8327,44300.0
2008-07-02 09:30:00,13.82,13.88,13.81,13.84,6900.0,13.7828,13.8427,13.7728,13.8028,6900.0
2008-07-02 09:35:00,13.84,13.85,13.77,13.83,9800.0,13.8028,13.8127,13.733,13.7928,9800.0
2008-07-02 09:40:00,13.84,13.84,13.81,13.83,7100.0,13.8028,13.8028,13.7728,13.7928,7100.0
2008-07-02 09:45:00,13.83,13.88,13.82,13.87,7400.0,13.7928,13.8427,13.7828,13.8327,7400.0
2008-07-02 09:50:00,13.89,13.91,13.82,13.83,9800.0,13.8526,13.8726,13.7828,13.7928,9800.0
2008-07-02 09:55:00,13.83,13.95,13.83,13.92,3900.0,13.7928,13.9125,13.7928,13.8826,3900.0
2008-07-02 10:00:00,13.9,13.92,13.83,13.83,8300.0,13.8626,13.8826,13.7928,13.7928,8300.0
2008-07-02 10:05:00,13.83,13.88,13.8,13.86,11300.0,13.7928,13.8427,13.7629,13.8227,11300.0
2008-07-02 10:10:00,13.88,13.91,13.87,13.91,2600.0,13.8427,13.8726,13.8327,13.8726,2600.0
2008-07-02 10:15:00,13.9,13.93,13.87,13.92,4200.0,13.8626,13.8925,13.8327,13.8826,4200.0
2008-07-02 10:20:00,13.92,14.02,13.9,14.0,9800.0,13.8826,13.9823,13.8626,13.9623,9800.0
2008-07-02 10:25:00,13.99,13.99,13.9,13.97,6300.0,13.9524,13.9524,13.8626,13.9324,6300.0
2008-07-02 10:30:00,13.94,13.98,13.93,13.95,2500.0,13.9025,13.9424,13.8925,13.9125,2500.0
2008-07-02 10:35:00,13.94,14.0,13.92,13.92,7700.0,13.9025,13.9623,13.8826,13.8826,7700.0
2008-07-02 10:40:00,13.92,14.0,13.92,13.96,8900.0,13.8826,13.9623,13.8826,13.9224,8900.0
2008-07-02 10:45:00,13.96,14.0,13.96,14.0,4200.0,13.9224,13.9623,13.9224,13.9623,4200.0
2008-07-02 10:50:00,13.99,14.16,13.98,14.16,8100.0,13.9524,14.1219,13.9424,14.1219,8100.0
2008-07-02 10:55:00,14.16,14.24,14.05,14.05,10900.0,14.1219,14.2017,14.0122,14.0122,10900.0
2008-07-02 11:00:00,14.04,14.06,13.96,13.96,4400.0,14.0022,14.0222,13.9224,13.9224,4400.0
2008-07-02 11:05:00,13.98,14.16,13.98,14.15,6600.0,13.9424,14.1219,13.9424,14.1119,6600.0
2008-07-02 11:10:00,14.15,14.2,14.13,14.17,5000.0,14.1119,14.1618,14.092,14.1319,5000.0
2008-07-02 11:15:00,14.17,14.21,14.17,14.2,2900.0,14.1319,14.1718,14.1319,14.1618,2900.0
2008-07-02 11:20:00,14.19,14.2,14.12,14.13,6600.0,14.1518,14.1618,14.082,14.092,6600.0
2008-07-02 11:25:00,14.14,14.14,14.05,14.06,4300.0,14.102,14.102,14.0122,14.0222,4300.0
2008-07-02 11:30:00,14.07,14.09,14.05,14.06,6300.0,14.0321,14.0521,14.0122,14.0222,6300.0
2008-07-02 11:35:00,14.07,14.07,13.98,13.98,6600.0,14.0321,14.0321,13.9424,13.9424,6600.0
2008-07-02 11:40:00,13.97,13.98,13.9,13.9,3300.0,13.9324,13.9424,13.8626,13.8626,3300.0
2008-07-02 11:45:00,13.89,13.92,13.86,13.92,3800.0,13.8526,13.8826,13.8227,13.8826,3800.0
2008-07-02 11:50:00,13.94,13.96,13.85,13.85,5100.0,13.9025,13.9224,13.8127,13.8127,5100.0
2008-07-02 11:55:00,13.85,13.94,13.82,13.94,3400.0,13.8127,13.9025,13.7828,13.9025,3400.0
2008-07-02 12:00:00,13.95,14.03,13.93,14.0,2700.0,13.9125,13.9923,13.8925,13.9623,2700.0
2008-07-02 12:05:00,14.01,14.02,13.94,13.98,3300.0,13.9723,13.9823,13.9025,13.9424,3300.0
2008-07-02 12:10:00,13.98,14.02,13.95,14.02,3300.0,13.9424,13.9823,13.9125,13.9823,3300.0
2008-07-02 12:15:00,14.02,14.05,14.01,14.05,2300.0,13.9823,14.0122,13.9723,14.0122,2300.0
2008-07-02 12:20:00,14.05,14.06,14.0,14.02,3100.0,14.0122,14.0222,13.9623,13.9823,3100.0
2008-07-02 12:25:00,13.98,14.05,13.96,14.05,2500.0,13.9424,14.0122,13.9224,14.0122,2500.0
2008-07-02 12:30:00,14.08,14.09,14.03,14.05,4700.0,14.0421,14.0521,13.9923,14.0122,4700.0
2008-07-02 12:35:00,14.06,14.09,14.04,14.09,2000.0,14.0222,14.0521,14.0022,14.0521,2000.0
2008-07-02 12:40:00,14.1,14.19,14.1,14.19,4200.0,14.0621,14.1518,14.0621,14.1518,4200.0
2008-07-02 12:45:00,14.19,14.19,14.17,14.19,3900.0,14.1518,14.1518,14.1319,14.1518,3900.0
2008-07-02 12:50:00,14.21,14.22,14.19,14.21,4000.0,14.1718,14.1817,14.1518,14.1718,4000.0
2008-07-02 12:55:00,14.21,14.27,14.19,14.26,4100.0,14.1718,14.2316,14.1518,14.2216,4100.0
2008-07-02 13:00:00,14.28,14.29,14.16,14.17,6800.0,14.2416,14.2516,14.1219,14.1319,6800.0
2008-07-02 13:05:00,14.14,14.15,14.1,14.14,2400.0,14.102,14.1119,14.0621,14.102,2400.0
2008-07-02 13:10:00,14.14,14.25,14.11,14.24,3700.0,14.102,14.2117,14.072,14.2017,3700.0
2008-07-02 13:15:00,14.23,14.26,14.23,14.26,1500.0,14.1917,14.2216,14.1917,14.2216,1500.0
2008-07-02 13:20:00,14.27,14.3,14.26,14.28,3200.0,14.2316,14.2615,14.2216,14.2416,3200.0
2008-07-02 13:25:00,14.29,14.31,14.28,14.31,1900.0,14.2516,14.2715,14.2416,14.2715,1900.0
2008-07-02 13:30:00,14.31,14.39,14.3,14.39,5500.0,14.2715,14.3513,14.2615,14.3513,5500.0
2008-07-02 13:35:00,14.38,14.43,14.37,14.42,5600.0,14.3413,14.3912,14.3313,14.3812,5600.0
2008-07-02 13:40:00,14.42,14.43,14.38,14.39,2600.0,14.3812,14.3912,14.3413,14.3513,2600.0
2008-07-02 13:45:00,14.43,14.43,14.35,14.42,3500.0,14.3912,14.3912,14.3114,14.3812,3500.0
2008-07-02 13:50:00,14.4,14.43,14.4,14.42,2900.0,14.3613,14.3912,14.3613,14.3812,2900.0
2008-07-02 13:55:00,14.41,14.49,14.41,14.46,2500.0,14.3712,14.451,14.3712,14.4211,2500.0
2008-07-02 14:00:00,14.45,14.46,14.38,14.41,7300.0,14.4111,14.4211,14.3413,14.3712,7300.0
2008-07-02 14:05:00,14.41,14.42,14.35,14.36,8700.0,14.3712,14.3812,14.3114,14.3214,8700.0
2008-07-02 14:10:00,14.35,14.39,14.34,14.34,3000.0,14.3114,14.3513,14.3014,14.3014,3000.0
2008-07-02 14:15:00,14.34,14.48,14.34,14.46,5600.0,14.3014,14.441,14.3014,14.4211,5600.0
2008-07-02 14:20:00,14.46,14.46,14.34,14.39,5200.0,14.4211,14.4211,14.3014,14.3513,5200.0
2008-07-02 14:25:00,14.37,14.39,14.33,14.37,4300.0,14.3313,14.3513,14.2914,14.3313,4300.0
2008-07-02 14:30:00,14.35,14.43,14.34,14.43,6300.0,14.3114,14.3912,14.3014,14.3912,6300.0
2008-07-02 14:35:00,14.42,14.42,14.35,14.38,5700.0,14.3812,14.3812,14.3114,14.3413,5700.0
2008-07-02 14:40:00,14.36,14.4,14.36,14.4,1800.0,14.3214,14.3613,14.3214,14.3613,1800.0
2008-07-02 14:45:00,14.38,14.47,14.38,14.45,6000.0,14.3413,14.4311,14.3413,14.4111,6000.0
2008-07-02 14:50:00,14.45,14.48,14.42,14.44,4000.0,14.4111,14.441,14.3812,14.4012,4000.0
2008-07-02 14:55:00,14.42,14.54,14.42,14.51,6700.0,14.3812,14.5009,14.3812,14.471,6700.0
2008-07-02 15:00:00,14.49,14.53,14.45,14.53,6000.0,14.451,14.4909,14.4111,14.4909,6000.0
2008-07-02 15:05:00,14.52,14.54,14.45,14.46,6100.0,14.4809,14.5009,14.4111,14.4211,6100.0
2008-07-02 15:10:00,14.45,14.52,14.45,14.46,6500.0,14.4111,14.4809,14.4111,14.4211,6500.0
2008-07-02 15:15:00,14.45,14.47,14.44,14.46,3700.0,14.4111,14.4311,14.4012,14.4211,3700.0
2008-07-02 15:20:00,14.45,14.47,14.43,14.44,4600.0,14.4111,14.4311,14.3912,14.4012,4600.0
2008-07-02 15:25:00,14.44,14.46,14.38,14.43,4600.0,14.4012,14.4211,14.3413,14.3912,4600.0
2008-07-02 15:30:00,14.43,14.43,14.3,14.33,10000.0,14.3912,14.3912,14.2615,14.2914,10000.0
2008-07-02 15:35:00,14.3,14.47,14.29,14.47,14400.0,14.2615,14.4311,14.2516,14.4311,14400.0
2008-07-02 15:40:00,14.46,14.46,14.29,14.37,11700.0,14.4211,14.4211,14.2516,14.3313,11700.0
2008-07-02 15:45:00,14.38,14.42,14.17,14.24,13900.0,14.3413,14.3812,14.1319,14.2017,13900.0
2008-07-02 15:50:00,14.25,14.49,14.25,14.3,24700.0,14.2117,14.451,14.2117,14.2615,24700.0
2008-07-02 15:55:00,14.33,14.49,14.31,14.49,29700.0,14.2914,14.451,14.2715,14.451,29700.0
2008-07-03 09:30:00,14.51,14.54,14.1,14.1,10800.0,14.471,14.5009,14.0621,14.0621,10800.0
2008-07-03 09:35:00,14.11,14.11,13.94,13.94,9300.0,14.072,14.072,13.9025,13.9025,9300.0
2008-07-03 09:40:00,13.94,14.01,13.93,13.97,6500.0,13.9025,13.9723,13.8925,13.9324,6500.0
2008-07-03 09:45:00,13.95,14.0,13.91,14.0,11900.0,13.9125,13.9623,13.8726,13.9623,11900.0
2008-07-03 09:50:00,13.98,14.05,13.97,13.97,4100.0,13.9424,14.0122,13.9324,13.9324,4100.0
2008-07-03 09:55:00,13.94,13.95,13.92,13.93,2700.0,13.9025,13.9125,13.8826,13.8925,2700.0
2008-07-03 10:00:00,13.92,13.93,13.75,13.83,12500.0,13.8826,13.8925,13.713,13.7928,12500.0
2008-07-03 10:05:00,13.84,13.92,13.83,13.9,8700.0,13.8028,13.8826,13.7928,13.8626,8700.0
2008-07-03 10:10:00,13.9,13.91,13.84,13.91,4100.0,13.8626,13.8726,13.8028,13.8726,4100.0
2008-07-03 10:15:00,13.91,14.13,13.87,14.05,10800.0,13.8726,14.092,13.8327,14.0122,10800.0
2008-07-03 10:20:00,14.05,14.27,13.98,14.19,12100.0,14.0122,14.2316,13.9424,14.1518,12100.0
2008-07-03 10:25:00,14.2,14.21,14.15,14.16,3500.0,14.1618,14.1718,14.1119,14.1219,3500.0
2008-07-03 10:30:00,14.18,14.45,14.18,14.31,9900.0,14.1419,14.4111,14.1419,14.2715,9900.0
2008-07-03 10:35:00,14.3,14.35,14.24,14.34,3900.0,14.2615,14.3114,14.2017,14.3014,3900.0
2008-07-03 10:40:00,14.32,14.34,14.26,14.26,2500.0,14.2815,14.3014,14.2216,14.2216,2500.0
2008-07-03 10:45:00,14.27,14.28,14.13,14.25,4900.0,14.2316,14.2416,14.092,14.2117,4900.0
2008-07-03 10:50:00,14.26,14.34,14.2,14.21,4700.0,14.2216,14.3014,14.1618,14.1718,4700.0
2008-07-03 10:55:00,14.2,14.2,14.12,14.12,1700.0,14.1618,14.1618,14.082,14.082,1700.0
2008-07-03 11:00:00,14.12,14.25,14.11,14.23,5600.0,14.082,14.2117,14.072,14.1917,5600.0
2008-07-03 11:05:00,14.24,14.27,14.17,14.21,3400.0,14.2017,14.2316,14.1319,14.1718,3400.0
2008-07-03 11:10:00,14.18,14.19,14.1,14.16,2300.0,14.1419,14.1518,14.0621,14.1219,2300.0
2008-07-03 11:15:00,14.17,14.18,14.16,14.17,2700.0,14.1319,14.1419,14.1219,14.1319,2700.0
2008-07-03 11:20:00,14.17,14.26,14.16,14.16,3200.0,14.1319,14.2216,14.1219,14.1219,3200.0
2008-07-03 11:25:00,14.15,14.35,14.15,14.35,2200.0,14.1119,14.3114,14.1119,14.3114,2200.0
2008-07-03 11:30:00,14.36,14.4,14.35,14.37,3900.0,14.3214,14.3613,14.3114,14.3313,3900.0
2008-07-03 11:35:00,14.38,14.4,14.38,14.4,3100.0,14.3413,14.3613,14.3413,14.3613,3100.0
2008-07-03 11:40:00,14.39,14.4,14.31,14.31,3300.0,14.3513,14.3613,14.2715,14.2715,3300.0
2008-07-03 11:45:00,14.31,14.32,14.29,14.3,1100.0,14.2715,14.2815,14.2516,14.2615,1100.0
2008-07-03 11:50:00,14.3,14.3,14.29,14.3,2000.0,14.2615,14.2615,14.2516,14.2615,2000.0
2008-07-03 11:55:00,14.3,14.32,14.27,14.3,2800.0,14.2615,14.2815,14.2316,14.2615,2800.0
2008-07-03 12:00:00,14.3,14.31,14.24,14.3,5200.0,14.2615,14.2715,14.2017,14.2615,5200.0
2008-07-03 12:05:00,14.35,14.35,14.3,14.34,3600.0,14.3114,14.3114,14.2615,14.3014,3600.0
2008-07-03 12:10:00,14.35,14.36,14.32,14.35,2300.0,14.3114,14.3214,14.2815,14.3114,2300.0
2008-07-03 12:15:00,14.36,14.48,14.35,14.42,6200.0,14.3214,14.441,14.3114,14.3812,6200.0
2008-07-03 12:20:00,14.43,14.43,14.39,14.4,2000.0,14.3912,14.3912,14.3513,14.3613,2000.0
2008-07-03 12:25:00,14.39,14.39,14.37,14.38,1500.0,14.3513,14.3513,14.3313,14.3413,1500.0
2008-07-03 12:30:00,14.38,14.47,14.31,14.46,11400.0,14.3413,14.4311,14.2715,14.4211,11400.0
2008-07-03 12:35:00,14.45,14.56,14.41,14.5,8500.0,14.4111,14.5208,14.3712,14.461,8500.0
2008-07-03 12:40:00,14.5,14.5,14.42,14.42,5000.0,14.461,14.461,14.3812,14.3812,5000.0
2008-07-03 12:45:00,14.45,14.54,14.43,14.54,7600.0,14.4111,14.5009,14.3912,14.5009,7600.0
2008-07-03 12:50:00,14.53,14.54,14.45,14.46,4400.0,14.4909,14.5009,14.4111,14.4211,4400.0
2008-07-03 12:55:00,14.46,14.5,14.44,14.44,8300.0,14.4211,14.461,14.4012,14.4012,8300.0
2008-07-07 09:30:00,14.54,14.54,14.44,14.46,4700.0,14.5009,14.5009,14.4012,14.4211,4700.0
2008-07-07 09:35:00,14.45,14.55,14.44,14.55,6500.0,14.4111,14.5109,14.4012,14.5109,6500.0
2008-07-07 09:40:00,14.55,14.57,14.39,14.39,3000.0,14.5109,14.5308,14.3513,14.3513,3000.0
2008-07-07 09:45:00,14.37,14.48,14.35,14.39,5100.0,14.3313,14.441,14.3114,14.3513,5100.0
2008-07-07 09:50:00,14.37,14.43,14.28,14.35,22300.0,14.3313,14.3912,14.2416,14.3114,22300.0
2008-07-07 09:55:00,14.39,14.44,14.28,14.37,21700.0,14.3513,14.4012,14.2416,14.3313,21700.0
2008-07-07 10:00:00,14.32,14.37,14.22,14.24,14300.0,14.2815,14.3313,14.1817,14.2017,14300.0
2008-07-07 10:05:00,14.24,14.24,14.06,14.15,9600.0,14.2017,14.2017,14.0222,14.1119,9600.0
2008-07-07 10:10:00,14.18,14.22,14.1,14.1,15000.0,14.1419,14.1817,14.0621,14.0621,15000.0
2008-07-07 10:15:00,14.13,14.24,14.07,14.1,16300.0,14.092,14.2017,14.0321,14.0621,16300.0
2008-07-07 10:20:00,14.09,14.18,14.09,14.12,16400.0,14.0521,14.1419,14.0521,14.082,16400.0
2008-07-07 10:25:00,14.13,14.18,14.1,14.14,11000.0,14.092,14.1419,14.0621,14.102,11000.0
2008-07-07 10:30:00,14.14,14.14,14.1,14.12,6000.0,14.102,14.102,14.0621,14.082,6000.0
2008-07-07 10:35:00,14.13,14.17,14.13,14.15,4500.0,14.092,14.1319,14.092,14.1119,4500.0
2008-07-07 10:40:00,14.15,14.15,14.06,14.09,4500.0,14.1119,14.1119,14.0222,14.0521,4500.0
2008-07-07 10:45:00,14.07,14.09,14.07,14.09,1900.0,14.0321,14.0521,14.0321,14.0521,1900.0
2008-07-07 10:50:00,14.09,14.09,14.07,14.07,1400.0,14.0521,14.0521,14.0321,14.0321,1400.0
2008-07-07 10:55:00,14.06,14.06,14.02,14.04,3800.0,14.0222,14.0222,13.9823,14.0022,3800.0
2008-07-07 11:00:00,14.03,14.03,13.95,13.96,3400.0,13.9923,13.9923,13.9125,13.9224,3400.0
2008-07-07 11:05:00,13.97,13.97,13.88,13.92,7300.0,13.9324,13.9324,13.8427,13.8826,7300.0
2008-07-07 11:10:00,13.89,13.94,13.88,13.91,5400.0,13.8526,13.9025,13.8427,13.8726,5400.0
2008-07-07 11:15:00,13.92,13.96,13.91,13.94,11300.0,13.8826,13.9224,13.8726,13.9025,11300.0
2008-07-07 11:20:00,13.94,13.96,13.88,13.88,4300.0,13.9025,13.9224,13.8427,13.8427,4300.0
2008-07-07 11:25:00,13.87,13.9,13.86,13.9,3700.0,13.8327,13.8626,13.8227,13.8626,3700.0
2008-07-07 11:30:00,13.88,13.88,13.85,13.85,1300.0,13.8427,13.8427,13.8127,13.8127,1300.0
2008-07-07 11:35:00,13.85,13.85,13.84,13.84,700.0,13.8127,13.8127,13.8028,13.8028,700.0
2008-07-07 11:40:00,13.84,13.84,13.82,13.82,3900.0,13.8028,13.8028,13.7828,13.7828,3900.0
2008-07-07 11:45:00,13.82,13.83,13.79,13.79,7800.0,13.7828,13.7928,13.7529,13.7529,7800.0
2008-07-07 11:50:00,13.79,13.87,13.79,13.85,6200.0,13.7529,13.8327,13.7529,13.8127,6200.0
2008-07-07 11:55:00,13.87,13.89,13.83,13.83,5000.0,13.8327,13.8526,13.7928,13.7928,5000.0
2008-07-07 12:00:00,13.85,13.85,13.81,13.81,2600.0,13.8127,13.8127,13.7728,13.7728,2600.0
2008-07-07 12:05:00,13.82,13.82,13.79,13.82,1700.0,13.7828,13.7828,13.7529,13.7828,1700.0
2008-07-07 12:10:00,13.81,13.83,13.8,13.83,2300.0,13.7728,13.7928,13.7629,13.7928,2300.0
2008-07-07 12:15:00,13.83,13.84,13.79,13.79,9100.0,13.7928,13.8028,13.7529,13.7529,9100.0
2008-07-07 12:20:00,13.79,13.79,13.71,13.71,5300.0,13.7529,13.7529,13.6731,13.6731,5300.0
2008-07-07 12:25:00,13.71,13.71,13.63,13.63,7000.0,13.6731,13.6731,13.5933,13.5933,7000.0
2008-07-07 12:30:00,13.67,13.67,13.52,13.61,24100.0,13.6332,13.6332,13.4836,13.5734,24100.0
2008-07-07 12:35:00,13.61,13.68,13.6,13.68,3700.0,13.5734,13.6432,13.5634,13.6432,3700.0
2008-07-07 12:40:00,13.69,13.73,13.68,13.68,6200.0,13.6532,13.6931,13.6432,13.6432,6200.0
2008-07-07 12:45:00,13.68,13.68,13.62,13.64,4000.0,13.6432,13.6432,13.5834,13.6033,4000.0
2008-07-07 12:50:00,13.63,13.65,13.63,13.64,8600.0,13.5933,13.6133,13.5933,13.6033,8600.0
2008-07-07 12:55:00,13.65,13.65,13.56,13.56,31400.0,13.6133,13.6133,13.5235,13.5235,31400.0
2008-07-07 13:00:00,13.58,13.6,13.54,13.55,11700.0,13.5435,13.5634,13.5036,13.5135,11700.0
2008-07-07 13:05:00,13.56,13.56,13.52,13.53,3300.0,13.5235,13.5235,13.4836,13.4936,3300.0
2008-07-07 13:10:00,13.54,13.6,13.54,13.59,5400.0,13.5036,13.5634,13.5036,13.5534,5400.0
2008-07-07 13:15:00,13.56,13.59,13.55,13.58,3800.0,13.5235,13.5534,13.5135,13.5435,3800.0
2008-07-07 13:20:00,13.58,13.59,13.56,13.58,3300.0,13.5435,13.5534,13.5235,13.5435,3300.0
2008-07-07 13:25:00,13.58,13.6,13.58,13.6,1900.0,13.5435,13.5634,13.5435,13.5634,1900.0
2008-07-07 13:30:00,13.58,13.6,13.57,13.57,10000.0,13.5435,13.5634,13.5335,13.5335,10000.0
2008-07-07 13:35:00,13.56,13.57,13.52,13.55,3500.0,13.5235,13.5335,13.4836,13.5135,3500.0
2008-07-07 13:40:00,13.56,13.62,13.56,13.6,4100.0,13.5235,13.5834,13.5235,13.5634,4100.0
2008-07-07 13:45:00,13.6,13.6,13.55,13.56,2000.0,13.5634,13.5634,13.5135,13.5235,2000.0
2008-07-07 13:50:00,13.56,13.56,13.49,13.49,6200.0,13.5235,13.5235,13.4537,13.4537,6200.0
2008-07-07 13:55:00,13.51,13.51,13.47,13.48,7100.0,13.4737,13.4737,13.4338,13.4437,7100.0
2008-07-07 14:00:00,13.48,13.6,13.47,13.58,16400.0,13.4437,13.5634,13.4338,13.5435,16400.0
2008-07-07 14:05:00,13.57,13.6,13.48,13.5,10300.0,13.5335,13.5634,13.4437,13.4637,10300.0
2008-07-07 14:10:00,13.49,13.51,13.46,13.5,7700.0,13.4537,13.4737,13.4238,13.4637,7700.0
2008-07-07 14:15:00,13.48,13.49,13.47,13.48,3700.0,13.4437,13.4537,13.4338,13.4437,3700.0
2008-07-07 14:20:00,13.48,13.49,13.47,13.48,2300.0,13.4437,13.4537,13.4338,13.4437,2300.0
2008-07-07 14:25:00,13.49,13.49,13.4,13.43,19700.0,13.4537,13.4537,13.364,13.3939,19700.0
2008-07-07 14:30:00,13.41,13.44,13.41,13.44,3400.0,13.3739,13.4038,13.3739,13.4038,3400.0
2008-07-07 14:35:00,13.44,13.44,13.37,13.38,13500.0,13.4038,13.4038,13.334,13.344,13500.0
2008-07-07 14:40:00,13.37,13.38,13.35,13.35,4000.0,13.334,13.344,13.3141,13.3141,4000.0
2008-07-07 14:45:00,13.33,13.33,13.3,13.32,11600.0,13.2941,13.2941,13.2642,13.2842,11600.0
2008-07-07 14:50:00,13.31,13.32,13.29,13.29,6400.0,13.2742,13.2842,13.2542,13.2542,6400.0
2008-07-07 14:55:00,13.29,13.39,13.29,13.36,6300.0,13.2542,13.354,13.2542,13.3241,6300.0
2008-07-07 15:00:00,13.38,13.41,13.38,13.4,9700.0,13.344,13.3739,13.344,13.364,9700.0
2008-07-07 15:05:00,13.39,13.45,13.39,13.45,7500.0,13.354,13.4138,13.354,13.4138,7500.0
2008-07-07 15:10:00,13.46,13.52,13.4,13.46,16300.0,13.4238,13.4836,13.364,13.4238,16300.0
2008-07-07 15:15:00,13.46,13.49,13.44,13.48,9600.0,13.4238,13.4537,13.4038,13.4437,9600.0
2008-07-07 15:20:00,13.5,13.5,13.38,13.39,6600.0,13.4637,13.4637,13.344,13.354,6600.0
2008-07-07 15:25:00,13.4,13.44,13.38,13.43,16100.0,13.364,13.4038,13.344,13.3939,16100.0
2008-07-07 15:30:00,13.44,13.54,13.44,13.51,12700.0,13.4038,13.5036,13.4038,13.4737,12700.0
2008-07-07 15:35:00,13.51,13.55,13.5,13.55,10500.0,13.4737,13.5135,13.4637,13.5135,10500.0
2008-07-07 15:40:00,13.54,13.56,13.5,13.5,12600.0,13.5036,13.5235,13.4637,13.4637,12600.0
2008-07-07 15:45:00,13.5,13.5,13.37,13.37,14700.0,13.4637,13.4637,13.334,13.334,14700.0
2008-07-07 15:50:00,13.37,13.44,13.36,13.36,15800.0,13.334,13.4038,13.3241,13.3241,15800.0
2008-07-07 15:55:00,13.37,13.42,13.35,13.35,17500.0,13.334,13.3839,13.3141,13.3141,17500.0
2008-07-08 09:30:00,13.4,13.74,13.4,13.57,15800.0,13.364,13.703,13.364,13.5335,15800.0
2008-07-08 09:35:00,13.56,13.65,13.52,13.57,8000.0,13.5235,13.6133,13.4836,13.5335,8000.0
2008-07-08 09:40:00,13.56,13.83,13.56,13.82,15700.0,13.5235,13.7928,13.5235,13.7828,15700.0
2008-07-08 09:45:00,13.83,13.9,13.83,13.9,14000.0,13.7928,13.8626,13.7928,13.8626,14000.0
2008-07-08 09:50:00,13.9,14.02,13.9,13.96,19700.0,13.8626,13.9823,13.8626,13.9224,19700.0
2008-07-08 09:55:00,13.97,13.99,13.93,13.95,3500.0,13.9324,13.9524,13.8925,13.9125,3500.0
2008-07-08 10:00:00,13.95,13.97,13.89,13.92,9100.0,13.9125,13.9324,13.8526,13.8826,9100.0
2008-07-08 10:05:00,13.93,13.96,13.86,13.89,11500.0,13.8925,13.9224,13.8227,13.8526,11500.0
2008-07-08 10:10:00,13.88,13.95,13.86,13.93,4900.0,13.8427,13.9125,13.8227,13.8925,4900.0
2008-07-08 10:15:00,13.92,14.0,13.9,13.96,7700.0,13.8826,13.9623,13.8626,13.9224,7700.0
2008-07-08 10:20:00,13.95,13.95,13.86,13.87,2500.0,13.9125,13.9125,13.8227,13.8327,2500.0
2008-07-08 10:25:00,13.88,13.96,13.83,13.86,7900.0,13.8427,13.9224,13.7928,13.8227,7900.0
2008-07-08 10:30:00,13.87,13.97,13.86,13.95,27500.0,13.8327,13.9324,13.8227,13.9125,27500.0
2008-07-08 10:35:00,13.96,13.96,13.88,13.91,19200.0,13.9224,13.9224,13.8427,13.8726,19200.0
2008-07-08 10:40:00,13.9,13.9,13.85,13.85,3500.0,13.8626,13.8626,13.8127,13.8127,3500.0
2008-07-08 10:45:00,13.82,13.83,13.8,13.8,6300.0,13.7828,13.7928,13.7629,13.7629,6300.0
2008-07-08 10:50:00,13.81,13.84,13.8,13.8,5500.0,13.7728,13.8028,13.7629,13.7629,5500.0
2008-07-08 10:55:00,13.8,13.81,13.75,13.75,5800.0,13.7629,13.7728,13.713,13.713,5800.0
2008-07-08 11:00:00,13.76,13.79,13.76,13.77,7100.0,13.723,13.7529,13.723,13.733,7100.0
2008-07-08 11:05:00,13.77,13.77,13.75,13.75,5400.0,13.733,13.733,13.713,13.713,5400.0
2008-07-08 11:10:00,13.76,13.99,13.76,13.99,9600.0,13.723,13.9524,13.723,13.9524,9600.0
2008-07-08 11:15:00,13.97,13.99,13.93,13.99,3600.0,13.9324,13.9524,13.8925,13.9524,3600.0
2008-07-08 11:20:00,13.98,14.0,13.97,13.97,7300.0,13.9424,13.9623,13.9324,13.9324,7300.0
2008-07-08 11:25:00,13.96,13.96,13.94,13.96,4800.0,13.9224,13.9224,13.9025,13.9224,4800.0
2008-07-08 11:30:00,13.96,13.98,13.95,13.98,2400.0,13.9224,13.9424,13.9125,13.9424,2400.0
2008-07-08 11:35:00,13.98,13.98,13.97,13.98,3200.0,13.9424,13.9424,13.9324,13.9424,3200.0
2008-07-08 11:40:00,13.96,14.0,13.96,14.0,5300.0,13.9224,13.9623,13.9224,13.9623,5300.0
2008-07-08 11:45:00,13.99,14.08,13.99,14.07,2900.0,13.9524,14.0421,13.9524,14.0321,2900.0
2008-07-08 11:50:00,14.07,14.13,14.07,14.09,3600.0,14.0321,14.092,14.0321,14.0521,3600.0
2008-07-08 11:55:00,14.09,14.09,14.03,14.04,5500.0,14.0521,14.0521,13.9923,14.0022,5500.0
2008-07-08 12:00:00,14.04,14.05,14.01,14.05,2700.0,14.0022,14.0122,13.9723,14.0122,2700.0
2008-07-08 12:05:00,14.04,14.14,14.04,14.12,3700.0,14.0022,14.102,14.0022,14.082,3700.0
2008-07-08 12:10:00,14.1,14.13,14.1,14.13,4000.0,14.0621,14.092,14.0621,14.092,4000.0
2008-07-08 12:15:00,14.14,14.17,14.13,14.15,3100.0,14.102,14.1319,14.092,14.1119,3100.0
2008-07-08 12:20:00,14.15,14.2,14.12,14.18,7900.0,14.1119,14.1618,14.082,14.1419,7900.0
2008-07-08 12:25:00,14.18,14.2,14.18,14.2,2000.0,14.1419,14.1618,14.1419,14.1618,2000.0
2008-07-08 12:30:00,14.19,14.23,14.19,14.23,4900.0,14.1518,14.1917,14.1518,14.1917,4900.0
2008-07-08 12:35:00,14.23,14.28,14.23,14.28,4700.0,14.1917,14.2416,14.1917,14.2416,4700.0
2008-07-08 12:40:00,14.27,14.3,14.26,14.26,5600.0,14.2316,14.2615,14.2216,14.2216,5600.0
2008-07-08 12:45:00,14.26,14.26,14.19,14.2,1400.0,14.2216,14.2216,14.1518,14.1618,1400.0
2008-07-08 12:50:00,14.2,14.2,14.16,14.16,1800.0,14.1618,14.1618,14.1219,14.1219,1800.0
2008-07-08 12:55:00,14.17,14.27,14.17,14.27,1500.0,14.1319,14.2316,14.1319,14.2316,1500.0
2008-07-08 13:00:00,14.27,14.27,14.24,14.27,2700.0,14.2316,14.2316,14.2017,14.2316,2700.0
2008-07-08 13:05:00,14.27,14.37,14.27,14.37,5000.0,14.2316,14.3313,14.2316,14.3313,5000.0
2008-07-08 13:10:00,14.36,14.39,14.36,14.38,1700.0,14.3214,14.3513,14.3214,14.3413,1700.0
2008-07-08 13:15:00,14.38,14.39,14.24,14.24,6700.0,14.3413,14.3513,14.2017,14.2017,6700.0
2008-07-08 13:20:00,14.24,14.24,14.19,14.2,1600.0,14.2017,14.2017,14.1518,14.1618,1600.0
2008-07-08 13:25:00,14.19,14.25,14.19,14.25,1500.0,14.1518,14.2117,14.1518,14.2117,1500.0
2008-07-08 13:30:00,14.24,14.3,14.24,14.3,4300.0,14.2017,14.2615,14.2017,14.2615,4300.0
2008-07-08 13:35:00,14.3,14.36,14.3,14.35,4800.0,14.2615,14.3214,14.2615,14.3114,4800.0
2008-07-08 13:40:00,14.34,14.42,14.34,14.42,2200.0,14.3014,14.3812,14.3014,14.3812,2200.0
2008-07-08 13:45:00,14.41,14.41,14.37,14.38,6700.0,14.3712,14.3712,14.3313,14.3413,6700.0
2008-07-08 13:50:00,14.36,14.37,14.28,14.28,6000.0,14.3214,14.3313,14.2416,14.2416,6000.0
2008-07-08 13:55:00,14.29,14.36,14.29,14.35,2100.0,14.2516,14.3214,14.2516,14.3114,2100.0
2008-07-08 14:00:00,14.35,14.4,14.32,14.4,2700.0,14.3114,14.3613,14.2815,14.3613,2700.0
2008-07-08 14:05:00,14.4,14.44,14.4,14.44,5100.0,14.3613,14.4012,14.3613,14.4012,5100.0
2008-07-08 14:10:00,14.43,14.46,14.42,14.44,5900.0,14.3912,14.4211,14.3812,14.4012,5900.0
2008-07-08 14:15:00,14.44,14.44,14.39,14.43,4000.0,14.4012,14.4012,14.3513,14.3912,4000.0
2008-07-08 14:20:00,14.43,14.54,14.43,14.48,7400.0,14.3912,14.5009,14.3912,14.441,7400.0
2008-07-08 14:25:00,14.48,14.52,14.45,14.52,5700.0,14.441,14.4809,14.4111,14.4809,5700.0
2008-07-08 14:30:00,14.51,14.54,14.49,14.54,6500.0,14.471,14.5009,14.451,14.5009,6500.0
2008-07-08 14:35:00,14.53,14.65,14.52,14.64,14600.0,14.4909,14.6106,14.4809,14.6006,14600.0
2008-07-08 14:40:00,14.63,14.67,14.62,14.63,6900.0,14.5906,14.6305,14.5807,14.5906,6900.0
2008-07-08 14:45:00,14.63,14.64,14.6,14.6,13700.0,14.5906,14.6006,14.5607,14.5607,13700.0
2008-07-08 14:50:00,14.61,14.7,14.6,14.7,9900.0,14.5707,14.6605,14.5607,14.6605,9900.0
2008-07-08 14:55:00,14.68,14.81,14.68,14.79,12000.0,14.6405,14.7702,14.6405,14.7502,12000.0
2008-07-08 15:00:00,14.79,14.81,14.63,14.68,21800.0,14.7502,14.7702,14.5906,14.6405,21800.0
2008-07-08 15:05:00,14.68,14.75,14.65,14.75,5300.0,14.6405,14.7103,14.6106,14.7103,5300.0
2008-07-08 15:10:00,14.75,14.86,14.75,14.81,11900.0,14.7103,14.82,14.7103,14.7702,11900.0
2008-07-08 15:15:00,14.82,14.82,14.74,14.75,8000.0,14.7801,14.7801,14.7003,14.7103,8000.0
2008-07-08 15:20:00,14.75,14.77,14.72,14.75,7800.0,14.7103,14.7303,14.6804,14.7103,7800.0
2008-07-08 15:25:00,14.75,14.82,14.75,14.8,7000.0,14.7103,14.7801,14.7103,14.7602,7000.0
2008-07-08 15:30:00,14.82,14.88,14.81,14.87,10700.0,14.7801,14.84,14.7702,14.83,10700.0
2008-07-08 15:35:00,14.88,14.88,14.76,14.78,26000.0,14.84,14.84,14.7203,14.7402,26000.0
2008-07-08 15:40:00,14.77,14.78,14.72,14.75,12000.0,14.7303,14.7402,14.6804,14.7103,12000.0
2008-07-08 15:45:00,14.74,14.75,14.68,14.71,21500.0,14.7003,14.7103,14.6405,14.6704,21500.0
2008-07-08 15:50:00,14.71,14.76,14.68,14.74,35600.0,14.6704,14.7203,14.6405,14.7003,35600.0
2008-07-08 15:55:00,14.74,14.8,14.7,14.79,34500.0,14.7003,14.7602,14.6605,14.7502,34500.0
2008-07-09 09:30:00,14.86,14.88,14.59,14.67,6600.0,14.82,14.84,14.5507,14.6305,6600.0
2008-07-09 09:35:00,14.69,14.73,14.65,14.65,4000.0,14.6505,14.6904,14.6106,14.6106,4000.0
2008-07-09 09:40:00,14.63,14.64,14.5,14.6,23300.0,14.5906,14.6006,14.461,14.5607,23300.0
2008-07-09 09:45:00,14.6,14.84,14.6,14.82,9700.0,14.5607,14.8001,14.5607,14.7801,9700.0
2008-07-09 09:50:00,14.82,14.87,14.7,14.72,9400.0,14.7801,14.83,14.6605,14.6804,9400.0
2008-07-09 09:55:00,14.74,14.97,14.74,14.96,14300.0,14.7003,14.9297,14.7003,14.9198,14300.0
2008-07-09 10:00:00,14.94,14.98,14.93,14.96,5300.0,14.8998,14.9397,14.8898,14.9198,5300.0
2008-07-09 10:05:00,14.96,14.98,14.89,14.95,13800.0,14.9198,14.9397,14.8499,14.9098,13800.0
2008-07-09 10:10:00,14.98,15.09,14.92,15.09,13500.0,14.9397,15.0494,14.8799,15.0494,13500.0
2008-07-09 10:15:00,15.08,15.22,15.07,15.22,6300.0,15.0394,15.1791,15.0295,15.1791,6300.0
2008-07-09 10:20:00,15.25,15.3,15.19,15.27,14800.0,15.209,15.2588,15.1491,15.2289,14800.0
2008-07-09 10:25:00,15.29,15.33,15.22,15.3,16600.0,15.2489,15.2888,15.1791,15.2588,16600.0
2008-07-09 10:30:00,15.28,15.4,15.28,15.35,14800.0,15.2389,15.3586,15.2389,15.3087,14800.0
2008-07-09 10:35:00,15.36,15.37,15.24,15.24,7300.0,15.3187,15.3287,15.199,15.199,7300.0
2008-07-09 10:40:00,15.26,15.35,15.26,15.29,7200.0,15.2189,15.3087,15.2189,15.2489,7200.0
2008-07-09 10:45:00,15.29,15.29,15.23,15.25,4600.0,15.2489,15.2489,15.189,15.209,4600.0
2008-07-09 10:50:00,15.23,15.33,15.22,15.31,6200.0,15.189,15.2888,15.1791,15.2688,6200.0
2008-07-09 10:55:00,15.31,15.32,15.29,15.31,4300.0,15.2688,15.2788,15.2489,15.2688,4300.0
2008-07-09 11:00:00,15.31,15.47,15.3,15.46,8800.0,15.2688,15.4284,15.2588,15.4184,8800.0
2008-07-09 11:05:00,15.47,15.47,15.42,15.42,5100.0,15.4284,15.4284,15.3785,15.3785,5100.0
2008-07-09 11:10:00,15.41,15.41,15.32,15.37,5400.0,15.3685,15.3685,15.2788,15.3287,5400.0
2008-07-09 11:15:00,15.37,15.38,15.36,15.37,2900.0,15.3287,15.3386,15.3187,15.3287,2900.0
2008-07-09 11:20:00,15.37,15.37,15.31,15.31,4600.0,15.3287,15.3287,15.2688,15.2688,4600.0
2008-07-09 11:25:00,15.31,15.43,15.31,15.43,4000.0,15.2688,15.3885,15.2688,15.3885,4000.0
2008-07-09 11:30:00,15.45,15.45,15.44,15.45,1000.0,15.4084,15.4084,15.3985,15.4084,1000.0
2008-07-09 11:35:00,15.46,15.46,15.32,15.32,5200.0,15.4184,15.4184,15.2788,15.2788,5200.0
2008-07-09 11:40:00,15.3,15.32,15.18,15.18,11400.0,15.2588,15.2788,15.1392,15.1392,11400.0
2008-07-09 11:45:00,15.18,15.25,15.16,15.24,9800.0,15.1392,15.209,15.1192,15.199,9800.0
2008-07-09 11:50:00,15.24,15.24,15.13,15.22,4400.0,15.199,15.199,15.0893,15.1791,4400.0
2008-07-09 11:55:00,15.2,15.31,15.19,15.29,5000.0,15.1591,15.2688,15.1491,15.2489,5000.0
2008-07-09 12:00:00,15.3,15.3,15.19,15.19,6800.0,15.2588,15.2588,15.1491,15.1491,6800.0
2008-07-09 12:05:00,15.17,15.18,15.12,15.12,3800.0,15.1292,15.1392,15.0793,15.0793,3800.0
2008-07-09 12:10:00,15.12,15.13,15.11,15.13,2100.0,15.0793,15.0893,15.0694,15.0893,2100.0
2008-07-09 12:15:00,15.11,15.22,15.11,15.22,2100.0,15.0694,15.1791,15.0694,15.1791,2100.0
2008-07-09 12:20:00,15.24,15.33,15.24,15.27,6100.0,15.199,15.2888,15.199,15.2289,6100.0
2008-07-09 12:25:00,15.27,15.3,15.24,15.27,3100.0,15.2289,15.2588,15.199,15.2289,3100.0
2008-07-09 12:30:00,15.28,15.3,15.25,15.27,3400.0,15.2389,15.2588,15.209,15.2289,3400.0
2008-07-09 12:35:00,15.3,15.3,15.18,15.19,4200.0,15.2588,15.2588,15.1392,15.1491,4200.0
2008-07-09 12:40:00,15.2,15.2,15.16,15.18,2800.0,15.1591,15.1591,15.1192,15.1392,2800.0
2008-07-09 12:45:00,15.16,15.24,15.16,15.21,2000.0,15.1192,15.199,15.1192,15.1691,2000.0
2008-07-09 12:50:00,15.2,15.27,15.2,15.26,1700.0,15.1591,15.2289,15.1591,15.2189,1700.0
2008-07-09 12:55:00,15.26,15.27,15.2,15.2,1700.0,15.2189,15.2289,15.1591,15.1591,1700.0
2008-07-09 13:00:00,15.17,15.17,15.06,15.06,4100.0,15.1292,15.1292,15.0195,15.0195,4100.0
2008-07-09 13:05:00,15.06,15.06,15.0,15.0,4800.0,15.0195,15.0195,14.9596,14.9596,4800.0
2008-07-09 13:10:00,15.01,15.01,14.99,14.99,2200.0,14.9696,14.9696,14.9497,14.9497,2200.0
2008-07-09 13:15:00,14.97,14.98,14.95,14.98,1500.0,14.9297,14.9397,14.9098,14.9397,1500.0
2008-07-09 13:20:00,14.99,15.04,14.99,14.99,3200.0,14.9497,14.9995,14.9497,14.9497,3200.0
2008-07-09 13:25:00,14.99,15.02,14.99,14.99,1400.0,14.9497,14.9796,14.9497,14.9497,1400.0
2008-07-09 13:30:00,15.0,15.04,14.97,15.0,3400.0,14.9596,14.9995,14.9297,14.9596,3400.0
2008-07-09 13:35:00,15.04,15.05,14.99,14.99,2200.0,14.9995,15.0095,14.9497,14.9497,2200.0
2008-07-09 13:40:00,15.01,15.04,15.0,15.02,2400.0,14.9696,14.9995,14.9596,14.9796,2400.0
2008-07-09 13:45:00,15.03,15.05,15.03,15.04,1100.0,14.9896,15.0095,14.9896,14.9995,1100.0
2008-07-09 13:50:00,15.06,15.06,14.97,14.97,4200.0,15.0195,15.0195,14.9297,14.9297,4200.0
2008-07-09 13:55:00,14.96,15.04,14.95,15.0,2300.0,14.9198,14.9995,14.9098,14.9596,2300.0
2008-07-09 14:00:00,14.99,15.02,14.98,15.0,4000.0,14.9497,14.9796,14.9397,14.9596,4000.0
2008-07-09 14:05:00,15.0,15.02,15.0,15.02,1700.0,14.9596,14.9796,14.9596,14.9796,1700.0
2008-07-09 14:10:00,15.02,15.16,15.02,15.13,4500.0,14.9796,15.1192,14.9796,15.0893,4500.0
2008-07-09 14:15:00,15.13,15.15,15.02,15.02,3800.0,15.0893,15.1092,14.9796,14.9796,3800.0
2008-07-09 14:20:00,14.99,15.07,14.95,15.07,4300.0,14.9497,15.0295,14.9098,15.0295,4300.0
2008-07-09 14:25:00,15.06,15.12,15.06,15.08,2100.0,15.0195,15.0793,15.0195,15.0394,2100.0
2008-07-09 14:30:00,15.09,15.14,15.08,15.12,4200.0,15.0494,15.0993,15.0394,15.0793,4200.0
2008-07-09 14:35:00,15.12,15.12,15.04,15.08,4500.0,15.0793,15.0793,14.9995,15.0394,4500.0
2008-07-09 14:40:00,15.06,15.07,14.99,15.0,5200.0,15.0195,15.0295,14.9497,14.9596,5200.0
2008-07-09 14:45:00,15.0,15.0,14.96,14.98,4200.0,14.9596,14.9596,14.9198,14.9397,4200.0
2008-07-09 14:50:00,14.99,15.0,14.92,14.96,5300.0,14.9497,14.9596,14.8799,14.9198,5300.0
2008-07-09 14:55:00,14.96,15.02,14.92,15.0,3100.0,14.9198,14.9796,14.8799,14.9596,3100.0
2008-07-09 15:00:00,15.01,15.02,14.95,15.0,5100.0,14.9696,14.9796,14.9098,14.9596,5100.0
2008-07-09 15:05:00,14.99,15.01,14.95,14.96,6100.0,14.9497,14.9696,14.9098,14.9198,6100.0
2008-07-09 15:10:00,14.96,15.0,14.95,14.97,8100.0,14.9198,14.9596,14.9098,14.9297,8100.0
2008-07-09 15:15:00,14.97,14.98,14.93,14.95,10000.0,14.9297,14.9397,14.8898,14.9098,10000.0
2008-07-09 15:20:00,14.95,14.98,14.93,14.96,9100.0,14.9098,14.9397,14.8898,14.9198,9100.0
2008-07-09 15:25:00,14.96,14.98,14.92,14.93,11900.0,14.9198,14.9397,14.8799,14.8898,11900.0
2008-07-09 15:30:00,14.94,14.99,14.94,14.97,3700.0,14.8998,14.9497,14.8998,14.9297,3700.0
2008-07-09 15:35:00,14.98,15.0,14.86,14.86,16900.0,14.9397,14.9596,14.82,14.82,16900.0
2008-07-09 15:40:00,14.85,14.88,14.8,14.82,7200.0,14.81,14.84,14.7602,14.7801,7200.0
2008-07-09 15:45:00,14.8,14.87,14.78,14.82,14800.0,14.7602,14.83,14.7402,14.7801,14800.0
2008-07-09 15:50:00,14.8,14.8,14.7,14.76,13900.0,14.7602,14.7602,14.6605,14.7203,13900.0
2008-07-09 15:55:00,14.76,14.8,14.69,14.7,15700.0,14.7203,14.7602,14.6505,14.6605,15700.0
2008-07-10 09:30:00,14.65,14.83,14.65,14.78,8000.0,14.6106,14.7901,14.6106,14.7402,8000.0
2008-07-10 09:35:00,14.8,14.8,14.58,14.62,3500.0,14.7602,14.7602,14.5408,14.5807,3500.0
2008-07-10 09:40:00,14.62,14.97,14.62,14.94,7400.0,14.5807,14.9297,14.5807,14.8998,7400.0
2008-07-10 09:45:00,14.96,15.0,14.68,14.77,9900.0,14.9198,14.9596,14.6405,14.7303,9900.0
2008-07-10 09:50:00,14.83,14.83,14.66,14.68,11500.0,14.7901,14.7901,14.6206,14.6405,11500.0
2008-07-10 09:55:00,14.69,14.69,14.56,14.67,3300.0,14.6505,14.6505,14.5208,14.6305,3300.0
2008-07-10 10:00:00,14.68,14.71,14.44,14.46,10500.0,14.6405,14.6704,14.4012,14.4211,10500.0
2008-07-10 10:05:00,14.48,14.63,14.46,14.59,2400.0,14.441,14.5906,14.4211,14.5507,2400.0
2008-07-10 10:10:00,14.62,14.63,14.58,14.62,2800.0,14.5807,14.5906,14.5408,14.5807,2800.0
2008-07-10 10:15:00,14.6,14.6,14.39,14.4,3900.0,14.5607,14.5607,14.3513,14.3613,3900.0
2008-07-10 10:20:00,14.4,14.42,14.31,14.34,8400.0,14.3613,14.3812,14.2715,14.3014,8400.0
2008-07-10 10:25:00,14.38,14.46,14.36,14.46,4700.0,14.3413,14.4211,14.3214,14.4211,4700.0
2008-07-10 10:30:00,14.5,14.62,14.38,14.61,5100.0,14.461,14.5807,14.3413,14.5707,5100.0
2008-07-10 10:35:00,14.61,14.64,14.59,14.61,3900.0,14.5707,14.6006,14.5507,14.5707,3900.0
2008-07-10 10:40:00,14.63,14.66,14.6,14.64,4800.0,14.5906,14.6206,14.5607,14.6006,4800.0
2008-07-10 10:45:00,14.65,14.74,14.57,14.61,5700.0,14.6106,14.7003,14.5308,14.5707,5700.0
2008-07-10 10:50:00,14.61,14.61,14.44,14.48,5000.0,14.5707,14.5707,14.4012,14.441,5000.0
2008-07-10 10:55:00,14.49,14.65,14.49,14.63,8600.0,14.451,14.6106,14.451,14.5906,8600.0
2008-07-10 11:00:00,14.64,14.75,14.59,14.73,6600.0,14.6006,14.7103,14.5507,14.6904,6600.0
2008-07-10 11:05:00,14.74,14.74,14.62,14.62,4400.0,14.7003,14.7003,14.5807,14.5807,4400.0
2008-07-10 11:10:00,14.63,14.66,14.59,14.66,4800.0,14.5906,14.6206,14.5507,14.6206,4800.0
2008-07-10 11:15:00,14.66,14.67,14.61,14.63,4000.0,14.6206,14.6305,14.5707,14.5906,4000.0
2008-07-10 11:20:00,14.63,14.66,14.62,14.65,2600.0,14.5906,14.6206,14.5807,14.6106,2600.0
2008-07-10 11:25:00,14.66,14.76,14.66,14.76,3900.0,14.6206,14.7203,14.6206,14.7203,3900.0
2008-07-10 11:30:00,14.75,14.79,14.67,14.78,5300.0,14.7103,14.7502,14.6305,14.7402,5300.0
2008-07-10 11:35:00,14.77,14.84,14.77,14.83,2100.0,14.7303,14.8001,14.7303,14.7901,2100.0
2008-07-10 11:40:00,14.84,14.92,14.82,14.82,4100.0,14.8001,14.8799,14.7801,14.7801,4100.0
2008-07-10 11:45:00,14.83,14.85,14.79,14.83,2300.0,14.7901,14.81,14.7502,14.7901,2300.0
2008-07-10 11:50:00,14.85,14.92,14.85,14.87,2100.0,14.81,14.8799,14.81,14.83,2100.0
2008-07-10 11:55:00,14.86,14.86,14.76,14.77,2000.0,14.82,14.82,14.7203,14.7303,2000.0
2008-07-10 12:00:00,14.77,14.85,14.77,14.84,1800.0,14.7303,14.81,14.7303,14.8001,1800.0
2008-07-10 12:05:00,14.84,14.89,14.8,14.87,2600.0,14.8001,14.8499,14.7602,14.83,2600.0
2008-07-10 12:10:00,14.86,14.87,14.8,14.82,1500.0,14.82,14.83,14.7602,14.7801,1500.0
2008-07-10 12:15:00,14.82,14.83,14.76,14.76,2100.0,14.7801,14.7901,14.7203,14.7203,2100.0
2008-07-10 12:20:00,14.73,14.73,14.66,14.66,1500.0,14.6904,14.6904,14.6206,14.6206,1500.0
2008-07-10 12:25:00,14.68,14.68,14.62,14.63,1900.0,14.6405,14.6405,14.5807,14.5906,1900.0
2008-07-10 12:30:00,14.63,14.64,14.62,14.64,1000.0,14.5906,14.6006,14.5807,14.6006,1000.0
2008-07-10 12:35:00,14.63,14.66,14.63,14.64,900.0,14.5906,14.6206,14.5906,14.6006,900.0
2008-07-10 12:40:00,14.67,14.71,14.66,14.7,2500.0,14.6305,14.6704,14.6206,14.6605,2500.0
2008-07-10 12:45:00,14.72,14.79,14.72,14.79,2000.0,14.6804,14.7502,14.6804,14.7502,2000.0
2008-07-10 12:50:00,14.8,14.8,14.69,14.69,3700.0,14.7602,14.7602,14.6505,14.6505,3700.0
2008-07-10 12:55:00,14.71,14.71,14.67,14.67,3300.0,14.6704,14.6704,14.6305,14.6305,3300.0
2008-07-10 13:00:00,14.66,14.79,14.66,14.79,4600.0,14.6206,14.7502,14.6206,14.7502,4600.0
2008-07-10 13:05:00,14.78,14.86,14.78,14.82,3700.0,14.7402,14.82,14.7402,14.7801,3700.0
2008-07-10 13:10:00,14.83,14.88,14.83,14.87,2800.0,14.7901,14.84,14.7901,14.83,2800.0
2008-07-10 13:15:00,14.89,14.93,14.85,14.91,3700.0,14.8499,14.8898,14.81,14.8699,3700.0
2008-07-10 13:20:00,14.93,14.96,14.89,14.91,2800.0,14.8898,14.9198,14.8499,14.8699,2800.0
2008-07-10 13:25:00,14.91,14.93,14.9,14.93,1400.0,14.8699,14.8898,14.8599,14.8898,1400.0
2008-07-10 13:30:00,14.92,14.98,14.92,14.97,4000.0,14.8799,14.9397,14.8799,14.9297,4000.0
2008-07-10 13:35:00,14.99,15.05,14.96,15.02,4100.0,14.9497,15.0095,14.9198,14.9796,4100.0
2008-07-10 13:40:00,15.0,15.03,14.94,14.97,2400.0,14.9596,14.9896,14.8998,14.9297,2400.0
2008-07-10 13:45:00,14.95,14.95,14.9,14.91,2000.0,14.9098,14.9098,14.8599,14.8699,2000.0
2008-07-10 13:50:00,14.93,15.01,14.93,14.96,2400.0,14.8898,14.9696,14.8898,14.9198,2400.0
2008-07-10 13:55:00,14.97,14.97,14.83,14.85,3500.0,14.9297,14.9297,14.7901,14.81,3500.0
2008-07-10 14:00:00,14.85,14.86,14.84,14.84,1700.0,14.81,14.82,14.8001,14.8001,1700.0
2008-07-10 14:05:00,14.85,14.87,14.8,14.82,10300.0,14.81,14.83,14.7602,14.7801,10300.0
2008-07-10 14:10:00,14.84,14.9,14.84,14.9,3500.0,14.8001,14.8599,14.8001,14.8599,3500.0
2008-07-10 14:15:00,14.91,14.96,14.78,14.78,6100.0,14.8699,14.9198,14.7402,14.7402,6100.0
2008-07-10 14:20:00,14.78,14.78,14.67,14.67,4000.0,14.7402,14.7402,14.6305,14.6305,4000.0
2008-07-10 14:25:00,14.68,14.69,14.53,14.6,6500.0,14.6405,14.6505,14.4909,14.5607,6500.0
2008-07-10 14:30:00,14.6,14.63,14.56,14.56,3400.0,14.5607,14.5906,14.5208,14.5208,3400.0
2008-07-10 14:35:00,14.56,14.61,14.55,14.57,2300.0,14.5208,14.5707,14.5109,14.5308,2300.0
2008-07-10 14:40:00,14.57,14.58,14.42,14.47,6700.0,14.5308,14.5408,14.3812,14.4311,6700.0
2008-07-10 14:45:00,14.46,14.5,14.44,14.46,4400.0,14.4211,14.461,14.4012,14.4211,4400.0
2008-07-10 14:50:00,14.45,14.46,14.37,14.43,2300.0,14.4111,14.4211,14.3313,14.3912,2300.0
2008-07-10 14:55:00,14.43,14.49,14.37,14.47,4600.0,14.3912,14.451,14.3313,14.4311,4600.0
2008-07-10 15:00:00,14.45,14.66,14.44,14.58,7400.0,14.4111,14.6206,14.4012,14.5408,7400.0
2008-07-10 15:05:00,14.59,14.65,14.52,14.63,3400.0,14.5507,14.6106,14.4809,14.5906,3400.0
2008-07-10 15:10:00,14.61,14.61,14.54,14.61,3100.0,14.5707,14.5707,14.5009,14.5707,3100.0
2008-07-10 15:15:00,14.6,14.61,14.5,14.52,3700.0,14.5607,14.5707,14.461,14.4809,3700.0
2008-07-10 15:20:00,14.55,14.59,14.55,14.59,3500.0,14.5109,14.5507,14.5109,14.5507,3500.0
2008-07-10 15:25:00,14.58,14.61,14.56,14.58,4600.0,14.5408,14.5707,14.5208,14.5408,4600.0
2008-07-10 15:30:00,14.59,14.62,14.54,14.55,6500.0,14.5507,14.5807,14.5009,14.5109,6500.0
2008-07-10 15:35:00,14.55,14.55,14.43,14.49,12500.0,14.5109,14.5109,14.3912,14.451,12500.0
2008-07-10 15:40:00,14.46,14.53,14.42,14.5,3300.0,14.4211,14.4909,14.3812,14.461,3300.0
2008-07-10 15:45:00,14.5,14.54,14.46,14.47,6700.0,14.461,14.5009,14.4211,14.4311,6700.0
2008-07-10 15:50:00,14.49,14.55,14.48,14.53,5700.0,14.451,14.5109,14.441,14.4909,5700.0
2008-07-10 15:55:00,14.53,14.58,14.48,14.57,19500.0,14.4909,14.5408,14.441,14.5308,19500.0
2008-07-11 09:30:00,14.5,14.55,14.49,14.55,8200.0,14.461,14.5109,14.451,14.5109,8200.0
2008-07-11 09:35:00,14.54,14.7,14.46,14.68,3800.0,14.5009,14.6605,14.4211,14.6405,3800.0
2008-07-11 09:40:00,14.66,15.0,14.65,15.0,5600.0,14.6206,14.9596,14.6106,14.9596,5600.0
2008-07-11 09:45:00,14.98,15.14,14.98,15.05,6500.0,14.9397,15.0993,14.9397,15.0095,6500.0
2008-07-11 09:50:00,15.04,15.08,14.97,15.08,4200.0,14.9995,15.0394,14.9297,15.0394,4200.0
2008-07-11 09:55:00,15.09,15.14,15.05,15.14,12400.0,15.0494,15.0993,15.0095,15.0993,12400.0
2008-07-11 10:00:00,15.13,15.13,15.07,15.07,4300.0,15.0893,15.0893,15.0295,15.0295,4300.0
2008-07-11 10:05:00,15.08,15.1,15.05,15.07,2700.0,15.0394,15.0594,15.0095,15.0295,2700.0
2008-07-11 10:10:00,15.07,15.07,14.98,14.98,1600.0,15.0295,15.0295,14.9397,14.9397,1600.0
2008-07-11 10:15:00,15.0,15.0,14.89,14.91,11400.0,14.9596,14.9596,14.8499,14.8699,11400.0
2008-07-11 10:20:00,14.96,14.96,14.82,14.88,7500.0,14.9198,14.9198,14.7801,14.84,7500.0
2008-07-11 10:25:00,14.92,14.92,14.73,14.73,2700.0,14.8799,14.8799,14.6904,14.6904,2700.0
2008-07-11 10:30:00,14.81,14.81,14.69,14.7,4900.0,14.7702,14.7702,14.6505,14.6605,4900.0
2008-07-11 10:35:00,14.68,14.68,14.53,14.53,6300.0,14.6405,14.6405,14.4909,14.4909,6300.0
2008-07-11 10:40:00,14.51,14.59,14.5,14.56,2000.0,14.471,14.5507,14.461,14.5208,2000.0
2008-07-11 10:45:00,14.6,14.63,14.6,14.63,2400.0,14.5607,14.5906,14.5607,14.5906,2400.0
2008-07-11 10:50:00,14.66,14.73,14.66,14.73,1000.0,14.6206,14.6904,14.6206,14.6904,1000.0
2008-07-11 10:55:00,14.74,14.82,14.74,14.82,2200.0,14.7003,14.7801,14.7003,14.7801,2200.0
2008-07-11 11:00:00,14.81,14.85,14.74,14.77,7000.0,14.7702,14.81,14.7003,14.7303,7000.0
2008-07-11 11:05:00,14.76,14.92,14.76,14.87,10400.0,14.7203,14.8799,14.7203,14.83,10400.0
2008-07-11 11:10:00,14.88,14.99,14.87,14.9,4900.0,14.84,14.9497,14.83,14.8599,4900.0
2008-07-11 11:15:00,14.91,15.0,14.79,14.82,8400.0,14.8699,14.9596,14.7502,14.7801,8400.0
2008-07-11 11:20:00,14.82,14.85,14.8,14.84,1800.0,14.7801,14.81,14.7602,14.8001,1800.0
2008-07-11 11:25:00,14.86,15.0,14.86,14.97,3400.0,14.82,14.9596,14.82,14.9297,3400.0
2008-07-11 11:30:00,14.96,14.96,14.86,14.92,4400.0,14.9198,14.9198,14.82,14.8799,4400.0
2008-07-11 11:35:00,14.9,15.0,14.87,14.98,1800.0,14.8599,14.9596,14.83,14.9397,1800.0
2008-07-11 11:40:00,14.98,15.0,14.93,14.99,3600.0,14.9397,14.9596,14.8898,14.9497,3600.0
2008-07-11 11:45:00,14.96,15.03,14.96,15.03,2100.0,14.9198,14.9896,14.9198,14.9896,2100.0
2008-07-11 11:50:00,15.01,15.03,15.0,15.01,2100.0,14.9696,14.9896,14.9596,14.9696,2100.0
2008-07-11 11:55:00,15.01,15.11,15.0,15.11,4700.0,14.9696,15.0694,14.9596,15.0694,4700.0
2008-07-11 12:00:00,15.11,15.11,15.06,15.09,2000.0,15.0694,15.0694,15.0195,15.0494,2000.0
2008-07-11 12:05:00,15.09,15.09,15.0,15.05,12400.0,15.0494,15.0494,14.9596,15.0095,12400.0
2008-07-11 12:10:00,15.04,15.04,14.98,14.98,5400.0,14.9995,14.9995,14.9397,14.9397,5400.0
2008-07-11 12:15:00,14.98,14.98,14.85,14.87,5900.0,14.9397,14.9397,14.81,14.83,5900.0
2008-07-11 12:20:00,14.85,14.92,14.85,14.89,2600.0,14.81,14.8799,14.81,14.8499,2600.0
2008-07-11 12:25:00,14.89,14.98,14.89,14.98,2100.0,14.8499,14.9397,14.8499,14.9397,2100.0
2008-07-11 12:30:00,14.98,14.98,14.96,14.96,1800.0,14.9397,14.9397,14.9198,14.9198,1800.0
2008-07-11 12:35:00,14.95,14.95,14.88,14.88,6400.0,14.9098,14.9098,14.84,14.84,6400.0
2008-07-11 12:40:00,14.88,14.95,14.87,14.95,1100.0,14.84,14.9098,14.83,14.9098,1100.0
2008-07-11 12:45:00,14.95,14.99,14.95,14.99,1000.0,14.9098,14.9497,14.9098,14.9497,1000.0
2008-07-11 12:50:00,14.97,15.0,14.96,14.96,3100.0,14.9297,14.9596,14.9198,14.9198,3100.0
2008-07-11 12:55:00,14.95,14.96,14.93,14.94,2300.0,14.9098,14.9198,14.8898,14.8998,2300.0
2008-07-11 13:00:00,14.94,14.97,14.93,14.97,2400.0,14.8998,14.9297,14.8898,14.9297,2400.0
2008-07-11 13:05:00,15.0,15.0,14.97,15.0,1200.0,14.9596,14.9596,14.9297,14.9596,1200.0
2008-07-11 13:10:00,14.99,15.0,14.96,14.99,3300.0,14.9497,14.9596,14.9198,14.9497,3300.0
2008-07-11 13:15:00,15.0,15.0,14.98,15.0,7100.0,14.9596,14.9596,14.9397,14.9596,7100.0
2008-07-11 13:20:00,15.0,15.0,14.99,15.0,4500.0,14.9596,14.9596,14.9497,14.9596,4500.0
2008-07-11 13:25:00,15.0,15.0,14.99,15.0,2300.0,14.9596,14.9596,14.9497,14.9596,2300.0
2008-07-11 13:30:00,15.0,15.09,14.99,15.08,28000.0,14.9596,15.0494,14.9497,15.0394,28000.0
2008-07-11 13:35:00,15.08,15.09,15.04,15.09,6100.0,15.0394,15.0494,14.9995,15.0494,6100.0
2008-07-11 13:40:00,15.09,15.1,15.07,15.07,6100.0,15.0494,15.0594,15.0295,15.0295,6100.0
2008-07-11 13:45:00,15.09,15.09,15.0,15.0,4700.0,15.0494,15.0494,14.9596,14.9596,4700.0
2008-07-11 13:50:00,14.99,14.99,14.93,14.97,1300.0,14.9497,14.9497,14.8898,14.9297,1300.0
2008-07-11 13:55:00,14.97,15.04,14.97,15.01,6900.0,14.9297,14.9995,14.9297,14.9696,6900.0
2008-07-11 14:00:00,15.03,15.03,14.94,14.98,3400.0,14.9896,14.9896,14.8998,14.9397,3400.0
2008-07-11 14:05:00,14.99,15.05,14.94,14.94,7100.0,14.9497,15.0095,14.8998,14.8998,7100.0
2008-07-11 14:10:00,14.94,15.02,14.94,14.98,2400.0,14.8998,14.9796,14.8998,14.9397,2400.0
2008-07-11 14:15:00,15.0,15.04,14.99,15.01,2800.0,14.9596,14.9995,14.9497,14.9696,2800.0
2008-07-11 14:20:00,14.99,15.01,14.91,14.91,1900.0,14.9497,14.9696,14.8699,14.8699,1900.0
2008-07-11 14:25:00,14.91,15.0,14.91,14.96,3500.0,14.8699,14.9596,14.8699,14.9198,3500.0
2008-07-11 14:30:00,14.98,15.0,14.96,14.97,8600.0,14.9397,14.9596,14.9198,14.9297,8600.0
2008-07-11 14:35:00,14.97,15.03,14.97,15.01,6700.0,14.9297,14.9896,14.9297,14.9696,6700.0
2008-07-11 14:40:00,15.01,15.04,14.97,15.04,5200.0,14.9696,14.9995,14.9297,14.9995,5200.0
2008-07-11 14:45:00,15.02,15.17,15.0,15.13,11200.0,14.9796,15.1292,14.9596,15.0893,11200.0
2008-07-11 14:50:00,15.15,15.35,15.15,15.16,15600.0,15.1092,15.3087,15.1092,15.1192,15600.0
2008-07-11 14:55:00,15.16,15.2,15.1,15.19,5200.0,15.1192,15.1591,15.0594,15.1491,5200.0
2008-07-11 15:00:00,15.19,15.37,15.15,15.35,15400.0,15.1491,15.3287,15.1092,15.3087,15400.0
2008-07-11 15:05:00,15.35,15.36,15.22,15.26,6500.0,15.3087,15.3187,15.1791,15.2189,6500.0
2008-07-11 15:10:00,15.27,15.27,15.08,15.14,5600.0,15.2289,15.2289,15.0394,15.0993,5600.0
2008-07-11 15:15:00,15.09,15.14,15.06,15.12,4600.0,15.0494,15.0993,15.0195,15.0793,4600.0
2008-07-11 15:20:00,15.1,15.12,15.06,15.07,6600.0,15.0594,15.0793,15.0195,15.0295,6600.0
2008-07-11 15:25:00,15.1,15.15,15.07,15.09,13500.0,15.0594,15.1092,15.0295,15.0494,13500.0
2008-07-11 15:30:00,15.07,15.1,15.0,15.05,6800.0,15.0295,15.0594,14.9596,15.0095,6800.0
2008-07-11 15:35:00,15.05,15.11,15.03,15.05,5600.0,15.0095,15.0694,14.9896,15.0095,5600.0
2008-07-11 15:40:00,15.03,15.08,14.95,15.01,9400.0,14.9896,15.0394,14.9098,14.9696,9400.0
2008-07-11 15:45:00,15.01,15.02,14.89,14.93,14000.0,14.9696,14.9796,14.8499,14.8898,14000.0
2008-07-11 15:50:00,14.93,15.2,14.93,15.2,10700.0,14.8898,15.1591,14.8898,15.1591,10700.0
2008-07-11 15:55:00,15.21,15.21,15.04,15.08,22900.0,15.1691,15.1691,14.9995,15.0394,22900.0
2008-07-14 09:30:00,15.24,15.35,15.16,15.23,6100.0,15.199,15.3087,15.1192,15.189,6100.0
2008-07-14 09:35:00,15.22,15.35,15.2,15.2,2700.0,15.1791,15.3087,15.1591,15.1591,2700.0
2008-07-14 09:40:00,15.21,15.22,14.99,15.06,8200.0,15.1691,15.1791,14.9497,15.0195,8200.0
2008-07-14 09:45:00,15.07,15.08,15.04,15.06,2700.0,15.0295,15.0394,14.9995,15.0195,2700.0
2008-07-14 09:50:00,15.05,15.06,14.81,14.82,7300.0,15.0095,15.0195,14.7702,14.7801,7300.0
2008-07-14 09:55:00,14.87,15.01,14.8,14.97,9000.0,14.83,14.9696,14.7602,14.9297,9000.0
2008-07-14 10:00:00,14.97,15.02,14.85,15.01,8500.0,14.9297,14.9796,14.81,14.9696,8500.0
2008-07-14 10:05:00,15.06,15.12,15.06,15.12,3900.0,15.0195,15.0793,15.0195,15.0793,3900.0
2008-07-14 10:10:00,15.09,15.1,15.06,15.08,4300.0,15.0494,15.0594,15.0195,15.0394,4300.0
2008-07-14 10:15:00,15.08,15.09,15.0,15.01,7500.0,15.0394,15.0494,14.9596,14.9696,7500.0
2008-07-14 10:20:00,15.03,15.1,14.9,14.9,3400.0,14.9896,15.0594,14.8599,14.8599,3400.0
2008-07-14 10:25:00,14.9,14.94,14.83,14.91,2600.0,14.8599,14.8998,14.7901,14.8699,2600.0
2008-07-14 10:30:00,14.94,15.14,14.94,15.04,5900.0,14.8998,15.0993,14.8998,14.9995,5900.0
2008-07-14 10:35:00,15.04,15.09,14.97,14.97,3200.0,14.9995,15.0494,14.9297,14.9297,3200.0
2008-07-14 10:40:00,15.02,15.05,14.97,14.97,1100.0,14.9796,15.0095,14.9297,14.9297,1100.0
2008-07-14 10:45:00,14.97,15.0,14.9,14.93,7700.0,14.9297,14.9596,14.8599,14.8898,7700.0
2008-07-14 10:50:00,14.91,15.1,14.91,15.04,6000.0,14.8699,15.0594,14.8699,14.9995,6000.0
2008-07-14 10:55:00,15.05,15.16,15.05,15.13,2400.0,15.0095,15.1192,15.0095,15.0893,2400.0
2008-07-14 11:00:00,15.12,15.12,15.02,15.02,1300.0,15.0793,15.0793,14.9796,14.9796,1300.0
2008-07-14 11:05:00,15.01,15.01,14.99,14.99,1200.0,14.9696,14.9696,14.9497,14.9497,1200.0
2008-07-14 11:10:00,15.01,15.04,14.94,15.04,2700.0,14.9696,14.9995,14.8998,14.9995,2700.0
2008-07-14 11:15:00,15.05,15.06,15.05,15.05,1300.0,15.0095,15.0195,15.0095,15.0095,1300.0
2008-07-14 11:20:00,15.05,15.07,14.95,14.95,9800.0,15.0095,15.0295,14.9098,14.9098,9800.0
2008-07-14 11:25:00,14.95,14.95,14.86,14.87,3700.0,14.9098,14.9098,14.82,14.83,3700.0
2008-07-14 11:30:00,14.91,14.93,14.84,14.88,1700.0,14.8699,14.8898,14.8001,14.84,1700.0
2008-07-14 11:35:00,14.86,14.88,14.83,14.84,1500.0,14.82,14.84,14.7901,14.8001,1500.0
2008-07-14 11:40:00,14.88,14.91,14.86,14.91,900.0,14.84,14.8699,14.82,14.8699,900.0
2008-07-14 11:45:00,14.93,14.98,14.9,14.98,1600.0,14.8898,14.9397,14.8599,14.9397,1600.0
2008-07-14 11:50:00,14.99,14.99,14.9,14.92,2500.0,14.9497,14.9497,14.8599,14.8799,2500.0
2008-07-14 11:55:00,14.91,15.0,14.86,15.0,16400.0,14.8699,14.9596,14.82,14.9596,16400.0
2008-07-14 12:00:00,14.96,14.97,14.93,14.97,2200.0,14.9198,14.9297,14.8898,14.9297,2200.0
2008-07-14 12:05:00,14.95,15.0,14.95,15.0,2300.0,14.9098,14.9596,14.9098,14.9596,2300.0
2008-07-14 12:10:00,15.0,15.07,15.0,15.03,4000.0,14.9596,15.0295,14.9596,14.9896,4000.0
2008-07-14 12:15:00,15.05,15.06,15.04,15.04,3100.0,15.0095,15.0195,14.9995,14.9995,3100.0
2008-07-14 12:20:00,15.04,15.04,15.02,15.02,1100.0,14.9995,14.9995,14.9796,14.9796,1100.0
2008-07-14 12:25:00,15.03,15.04,15.02,15.03,400.0,14.9896,14.9995,14.9796,14.9896,400.0
2008-07-14 12:30:00,15.03,15.03,15.0,15.0,1900.0,14.9896,14.9896,14.9596,14.9596,1900.0
2008-07-14 12:35:00,15.0,15.0,14.95,14.97,10100.0,14.9596,14.9596,14.9098,14.9297,10100.0
2008-07-14 12:40:00,14.96,15.0,14.96,14.98,1300.0,14.9198,14.9596,14.9198,14.9397,1300.0
2008-07-14 12:45:00,15.0,15.0,14.97,14.98,4300.0,14.9596,14.9596,14.9297,14.9397,4300.0
2008-07-14 12:50:00,14.98,14.98,14.96,14.98,6000.0,14.9397,14.9397,14.9198,14.9397,6000.0
2008-07-14 12:55:00,14.98,14.98,14.92,14.96,4300.0,14.9397,14.9397,14.8799,14.9198,4300.0
2008-07-14 13:00:00,14.95,14.96,14.91,14.92,1900.0,14.9098,14.9198,14.8699,14.8799,1900.0
2008-07-14 13:05:00,14.94,14.94,14.92,14.94,1700.0,14.8998,14.8998,14.8799,14.8998,1700.0
2008-07-14 13:10:00,14.94,14.96,14.94,14.94,1100.0,14.8998,14.9198,14.8998,14.8998,1100.0
2008-07-14 13:15:00,14.96,14.97,14.95,14.96,800.0,14.9198,14.9297,14.9098,14.9198,800.0
2008-07-14 13:20:00,14.96,15.01,14.95,15.01,1200.0,14.9198,14.9696,14.9098,14.9696,1200.0
2008-07-14 13:25:00,15.01,15.01,15.0,15.0,1000.0,14.9696,14.9696,14.9596,14.9596,1000.0
2008-07-14 13:30:00,15.0,15.0,14.95,14.97,3500.0,14.9596,14.9596,14.9098,14.9297,3500.0
2008-07-14 13:35:00,14.98,15.03,14.98,15.02,2400.0,14.9397,14.9896,14.9397,14.9796,2400.0
2008-07-14 13:40:00,15.05,15.14,15.03,15.14,3100.0,15.0095,15.0993,14.9896,15.0993,3100.0
2008-07-14 13:45:00,15.12,15.19,15.12,15.15,5900.0,15.0793,15.1491,15.0793,15.1092,5900.0
2008-07-14 13:50:00,15.16,15.18,15.15,15.18,900.0,15.1192,15.1392,15.1092,15.1392,900.0
2008-07-14 13:55:00,15.18,15.2,15.15,15.18,4000.0,15.1392,15.1591,15.1092,15.1392,4000.0
2008-07-14 14:00:00,15.17,15.22,15.16,15.2,4200.0,15.1292,15.1791,15.1192,15.1591,4200.0
2008-07-14 14:05:00,15.18,15.19,15.14,15.19,2500.0,15.1392,15.1491,15.0993,15.1491,2500.0
2008-07-14 14:10:00,15.17,15.2,15.13,15.17,5600.0,15.1292,15.1591,15.0893,15.1292,5600.0
2008-07-14 14:15:00,15.16,15.16,15.09,15.09,3200.0,15.1192,15.1192,15.0494,15.0494,3200.0
2008-07-14 14:20:00,15.09,15.12,15.09,15.11,800.0,15.0494,15.0793,15.0494,15.0694,800.0
2008-07-14 14:25:00,15.1,15.12,15.09,15.09,1700.0,15.0594,15.0793,15.0494,15.0494,1700.0
2008-07-14 14:30:00,15.11,15.13,15.07,15.07,6200.0,15.0694,15.0893,15.0295,15.0295,6200.0
2008-07-14 14:35:00,15.09,15.09,15.06,15.07,1600.0,15.0494,15.0494,15.0195,15.0295,1600.0
2008-07-14 14:40:00,15.08,15.1,15.05,15.08,5300.0,15.0394,15.0594,15.0095,15.0394,5300.0
2008-07-14 14:45:00,15.07,15.15,15.04,15.15,6400.0,15.0295,15.1092,14.9995,15.1092,6400.0
2008-07-14 14:50:00,15.15,15.15,15.1,15.12,8900.0,15.1092,15.1092,15.0594,15.0793,8900.0
2008-07-14 14:55:00,15.12,15.17,15.1,15.15,4600.0,15.0793,15.1292,15.0594,15.1092,4600.0
2008-07-14 15:00:00,15.16,15.18,15.15,15.15,5300.0,15.1192,15.1392,15.1092,15.1092,5300.0
2008-07-14 15:05:00,15.14,15.14,15.0,15.02,5900.0,15.0993,15.0993,14.9596,14.9796,5900.0
2008-07-14 15:10:00,15.02,15.04,15.02,15.02,400.0,14.9796,14.9995,14.9796,14.9796,400.0
2008-07-14 15:15:00,15.04,15.09,15.03,15.07,1300.0,14.9995,15.0494,14.9896,15.0295,1300.0
2008-07-14 15:20:00,15.08,15.17,15.06,15.11,9100.0,15.0394,15.1292,15.0195,15.0694,9100.0
2008-07-14 15:25:00,15.13,15.13,15.06,15.07,8800.0,15.0893,15.0893,15.0195,15.0295,8800.0
2008-07-14 15:30:00,15.09,15.13,15.08,15.1,8200.0,15.0494,15.0893,15.0394,15.0594,8200.0
2008-07-14 15:35:00,15.1,15.13,15.03,15.07,5200.0,15.0594,15.0893,14.9896,15.0295,5200.0
2008-07-14 15:40:00,15.04,15.12,14.99,15.12,7300.0,14.9995,15.0793,14.9497,15.0793,7300.0
2008-07-14 15:45:00,15.13,15.13,15.07,15.12,6200.0,15.0893,15.0893,15.0295,15.0793,6200.0
2008-07-14 15:50:00,15.13,15.13,15.0,15.01,7200.0,15.0893,15.0893,14.9596,14.9696,7200.0
2008-07-14 15:55:00,15.0,15.1,14.96,15.08,27900.0,14.9596,15.0594,14.9198,15.0394,27900.0
2008-07-15 09:30:00,14.85,15.19,14.78,15.07,5900.0,14.81,15.1491,14.7402,15.0295,5900.0
2008-07-15 09:35:00,15.07,15.07,14.95,14.96,3700.0,15.0295,15.0295,14.9098,14.9198,3700.0
2008-07-15 09:40:00,15.02,15.33,15.02,15.28,4000.0,14.9796,15.2888,14.9796,15.2389,4000.0
2008-07-15 09:45:00,15.29,15.42,15.29,15.42,5700.0,15.2489,15.3785,15.2489,15.3785,5700.0
2008-07-15 09:50:00,15.4,15.4,15.25,15.3,5000.0,15.3586,15.3586,15.209,15.2588,5000.0
2008-07-15 09:55:00,15.29,15.31,15.22,15.22,4700.0,15.2489,15.2688,15.1791,15.1791,4700.0
2008-07-15 10:00:00,15.2,15.2,14.98,15.05,7300.0,15.1591,15.1591,14.9397,15.0095,7300.0
2008-07-15 10:05:00,15.02,15.06,14.84,14.92,4600.0,14.9796,15.0195,14.8001,14.8799,4600.0
2008-07-15 10:10:00,14.95,14.99,14.92,14.99,3300.0,14.9098,14.9497,14.8799,14.9497,3300.0
2008-07-15 10:15:00,14.99,15.01,14.99,15.0,2000.0,14.9497,14.9696,14.9497,14.9596,2000.0
2008-07-15 10:20:00,14.99,15.05,14.92,15.03,7900.0,14.9497,15.0095,14.8799,14.9896,7900.0
2008-07-15 10:25:00,15.03,15.03,14.92,14.92,1000.0,14.9896,14.9896,14.8799,14.8799,1000.0
2008-07-15 10:30:00,14.91,14.94,14.87,14.88,1300.0,14.8699,14.8998,14.83,14.84,1300.0
2008-07-15 10:35:00,14.86,14.94,14.85,14.94,2100.0,14.82,14.8998,14.81,14.8998,2100.0
2008-07-15 10:40:00,14.94,15.01,14.94,15.01,1400.0,14.8998,14.9696,14.8998,14.9696,1400.0
2008-07-15 10:45:00,15.01,15.15,15.01,15.15,3400.0,14.9696,15.1092,14.9696,15.1092,3400.0
2008-07-15 10:50:00,15.14,15.28,15.12,15.23,6300.0,15.0993,15.2389,15.0793,15.189,6300.0
2008-07-15 10:55:00,15.22,15.22,15.16,15.2,800.0,15.1791,15.1791,15.1192,15.1591,800.0
2008-07-15 11:00:00,15.21,15.23,15.04,15.19,7700.0,15.1691,15.189,14.9995,15.1491,7700.0
2008-07-15 11:05:00,15.19,15.42,15.19,15.25,12700.0,15.1491,15.3785,15.1491,15.209,12700.0
2008-07-15 11:10:00,15.25,15.33,15.22,15.23,5500.0,15.209,15.2888,15.1791,15.189,5500.0
2008-07-15 11:15:00,15.29,15.38,15.24,15.38,2300.0,15.2489,15.3386,15.199,15.3386,2300.0
2008-07-15 11:20:00,15.39,15.41,15.26,15.26,4600.0,15.3486,15.3685,15.2189,15.2189,4600.0
2008-07-15 11:25:00,15.28,15.33,15.2,15.23,3000.0,15.2389,15.2888,15.1591,15.189,3000.0
2008-07-15 11:30:00,15.23,15.26,15.17,15.18,6100.0,15.189,15.2189,15.1292,15.1392,6100.0
2008-07-15 11:35:00,15.17,15.28,15.17,15.28,2400.0,15.1292,15.2389,15.1292,15.2389,2400.0
2008-07-15 11:40:00,15.24,15.27,15.2,15.24,1500.0,15.199,15.2289,15.1591,15.199,1500.0
2008-07-15 11:45:00,15.13,15.18,15.11,15.18,900.0,15.0893,15.1392,15.0694,15.1392,900.0
2008-07-15 11:50:00,15.19,15.39,15.19,15.38,10900.0,15.1491,15.3486,15.1491,15.3386,10900.0
2008-07-15 11:55:00,15.4,15.5,15.39,15.5,14100.0,15.3586,15.4583,15.3486,15.4583,14100.0
2008-07-15 12:00:00,15.44,15.46,15.38,15.43,4600.0,15.3985,15.4184,15.3386,15.3885,4600.0
2008-07-15 12:05:00,15.44,15.53,15.39,15.45,10400.0,15.3985,15.4882,15.3486,15.4084,10400.0
2008-07-15 12:10:00,15.45,15.45,15.32,15.32,1700.0,15.4084,15.4084,15.2788,15.2788,1700.0
2008-07-15 12:15:00,15.36,15.39,15.32,15.37,3300.0,15.3187,15.3486,15.2788,15.3287,3300.0
2008-07-15 12:20:00,15.39,15.48,15.33,15.33,6500.0,15.3486,15.4384,15.2888,15.2888,6500.0
2008-07-15 12:25:00,15.37,15.37,15.19,15.29,23300.0,15.3287,15.3287,15.1491,15.2489,23300.0
2008-07-15 12:30:00,15.32,15.48,15.28,15.48,4500.0,15.2788,15.4384,15.2389,15.4384,4500.0
2008-07-15 12:35:00,15.46,15.47,15.43,15.47,1700.0,15.4184,15.4284,15.3885,15.4284,1700.0
2008-07-15 12:40:00,15.49,15.53,15.49,15.5,2300.0,15.4483,15.4882,15.4483,15.4583,2300.0
2008-07-15 12:45:00,15.48,15.48,15.41,15.43,2000.0,15.4384,15.4384,15.3685,15.3885,2000.0
2008-07-15 12:50:00,15.43,15.45,15.43,15.44,1200.0,15.3885,15.4084,15.3885,15.3985,1200.0
2008-07-15 12:55:00,15.44,15.47,15.4,15.47,5200.0,15.3985,15.4284,15.3586,15.4284,5200.0
2008-07-15 13:00:00,15.45,15.59,15.43,15.54,4200.0,15.4084,15.5481,15.3885,15.4982,4200.0
2008-07-15 13:05:00,15.54,15.57,15.47,15.5,4600.0,15.4982,15.5281,15.4284,15.4583,4600.0
2008-07-15 13:10:00,15.47,15.5,15.45,15.46,1000.0,15.4284,15.4583,15.4084,15.4184,1000.0
2008-07-15 13:15:00,15.43,15.48,15.43,15.44,2000.0,15.3885,15.4384,15.3885,15.3985,2000.0
2008-07-15 13:20:00,15.43,15.44,15.37,15.37,3200.0,15.3885,15.3985,15.3287,15.3287,3200.0
2008-07-15 13:25:00,15.38,15.4,15.36,15.4,1300.0,15.3386,15.3586,15.3187,15.3586,1300.0
2008-07-15 13:30:00,15.38,15.52,15.37,15.51,4100.0,15.3386,15.4782,15.3287,15.4683,4100.0
2008-07-15 13:35:00,15.51,15.51,15.32,15.37,12300.0,15.4683,15.4683,15.2788,15.3287,12300.0
2008-07-15 13:40:00,15.36,15.41,15.3,15.3,12500.0,15.3187,15.3685,15.2588,15.2588,12500.0
2008-07-15 13:45:00,15.33,15.38,15.29,15.33,8900.0,15.2888,15.3386,15.2489,15.2888,8900.0
2008-07-15 13:50:00,15.32,15.4,15.28,15.32,15000.0,15.2788,15.3586,15.2389,15.2788,15000.0
2008-07-15 13:55:00,15.36,15.41,15.34,15.4,2500.0,15.3187,15.3685,15.2987,15.3586,2500.0
2008-07-15 14:00:00,15.39,15.46,15.38,15.38,3500.0,15.3486,15.4184,15.3386,15.3386,3500.0
2008-07-15 14:05:00,15.41,15.46,15.35,15.37,4500.0,15.3685,15.4184,15.3087,15.3287,4500.0
2008-07-15 14:10:00,15.39,15.48,15.39,15.41,2700.0,15.3486,15.4384,15.3486,15.3685,2700.0
2008-07-15 14:15:00,15.44,15.52,15.37,15.4,15600.0,15.3985,15.4782,15.3287,15.3586,15600.0
2008-07-15 14:20:00,15.37,15.5,15.37,15.5,10500.0,15.3287,15.4583,15.3287,15.4583,10500.0
2008-07-15 14:25:00,15.51,15.6,15.48,15.6,5900.0,15.4683,15.558,15.4384,15.558,5900.0
2008-07-15 14:30:00,15.55,15.59,15.53,15.59,2800.0,15.5082,15.5481,15.4882,15.5481,2800.0
2008-07-15 14:35:00,15.59,15.59,15.55,15.58,2200.0,15.5481,15.5481,15.5082,15.5381,2200.0
2008-07-15 14:40:00,15.59,15.62,15.57,15.6,6300.0,15.5481,15.578,15.5281,15.558,6300.0
2008-07-15 14:45:00,15.61,15.82,15.6,15.81,8600.0,15.568,15.7774,15.558,15.7675,8600.0
2008-07-15 14:50:00,15.81,15.81,15.75,15.78,3000.0,15.7675,15.7675,15.7076,15.7375,3000.0
2008-07-15 14:55:00,15.78,15.82,15.65,15.67,6700.0,15.7375,15.7774,15.6079,15.6278,6700.0
2008-07-15 15:00:00,15.69,15.78,15.67,15.68,9900.0,15.6478,15.7375,15.6278,15.6378,9900.0
2008-07-15 15:05:00,15.69,15.74,15.68,15.73,3100.0,15.6478,15.6977,15.6378,15.6877,3100.0
2008-07-15 15:10:00,15.76,15.78,15.7,15.7,3400.0,15.7176,15.7375,15.6578,15.6578,3400.0
2008-07-15 15:15:00,15.7,15.72,15.67,15.68,3800.0,15.6578,15.6777,15.6278,15.6378,3800.0
2008-07-15 15:20:00,15.7,15.7,15.65,15.65,3300.0,15.6578,15.6578,15.6079,15.6079,3300.0
2008-07-15 15:25:00,15.64,15.64,15.44,15.44,6000.0,15.5979,15.5979,15.3985,15.3985,6000.0
2008-07-15 15:30:00,15.47,15.53,15.41,15.42,6400.0,15.4284,15.4882,15.3685,15.3785,6400.0
2008-07-15 15:35:00,15.39,15.5,15.37,15.48,4600.0,15.3486,15.4583,15.3287,15.4384,4600.0
2008-07-15 15:40:00,15.49,15.5,15.39,15.4,5400.0,15.4483,15.4583,15.3486,15.3586,5400.0
2008-07-15 15:45:00,15.4,15.49,15.4,15.49,6000.0,15.3586,15.4483,15.3586,15.4483,6000.0
2008-07-15 15:50:00,15.5,15.57,15.42,15.43,18500.0,15.4583,15.5281,15.3785,15.3885,18500.0
2008-07-15 15:55:00,15.41,15.5,15.37,15.5,24300.0,15.3685,15.4583,15.3287,15.4583,24300.0
2008-07-16 09:30:00,15.59,15.59,15.34,15.59,7700.0,15.5481,15.5481,15.2987,15.5481,7700.0
2008-07-16 09:35:00,15.59,15.59,15.35,15.35,3900.0,15.5481,15.5481,15.3087,15.3087,3900.0
2008-07-16 09:40:00,15.32,15.52,15.23,15.26,11500.0,15.2788,15.4782,15.189,15.2189,11500.0
2008-07-16 09:45:00,15.26,15.27,15.04,15.17,5800.0,15.2189,15.2289,14.9995,15.1292,5800.0
2008-07-16 09:50:00,15.18,15.48,15.18,15.45,3200.0,15.1392,15.4384,15.1392,15.4084,3200.0
2008-07-16 09:55:00,15.4,15.68,15.4,15.6,5600.0,15.3586,15.6378,15.3586,15.558,5600.0
2008-07-16 10:00:00,15.56,15.6,15.43,15.43,4900.0,15.5181,15.558,15.3885,15.3885,4900.0
2008-07-16 10:05:00,15.47,15.54,15.44,15.49,3400.0,15.4284,15.4982,15.3985,15.4483,3400.0
2008-07-16 10:10:00,15.51,15.53,15.48,15.48,2400.0,15.4683,15.4882,15.4384,15.4384,2400.0
2008-07-16 10:15:00,15.48,15.51,15.28,15.29,7700.0,15.4384,15.4683,15.2389,15.2489,7700.0
2008-07-16 10:20:00,15.32,15.43,15.31,15.43,1700.0,15.2788,15.3885,15.2688,15.3885,1700.0
2008-07-16 10:25:00,15.41,15.53,15.41,15.5,2200.0,15.3685,15.4882,15.3685,15.4583,2200.0
2008-07-16 10:30:00,15.55,15.57,15.47,15.51,6800.0,15.5082,15.5281,15.4284,15.4683,6800.0
2008-07-16 10:35:00,15.51,15.69,15.5,15.66,5000.0,15.4683,15.6478,15.4583,15.6179,5000.0
2008-07-16 10:40:00,15.69,15.82,15.69,15.81,5700.0,15.6478,15.7774,15.6478,15.7675,5700.0
2008-07-16 10:45:00,15.82,15.9,15.79,15.81,5900.0,15.7774,15.8572,15.7475,15.7675,5900.0
2008-07-16 10:50:00,15.85,15.88,15.82,15.83,4500.0,15.8074,15.8373,15.7774,15.7874,4500.0
2008-07-16 10:55:00,15.81,15.86,15.79,15.82,4000.0,15.7675,15.8173,15.7475,15.7774,4000.0
2008-07-16 11:00:00,15.82,15.85,15.79,15.82,6000.0,15.7774,15.8074,15.7475,15.7774,6000.0
2008-07-16 11:05:00,15.84,15.86,15.75,15.75,8300.0,15.7974,15.8173,15.7076,15.7076,8300.0
2008-07-16 11:10:00,15.76,15.9,15.76,15.9,5400.0,15.7176,15.8572,15.7176,15.8572,5400.0
2008-07-16 11:15:00,15.9,15.9,15.84,15.88,4200.0,15.8572,15.8572,15.7974,15.8373,4200.0
2008-07-16 11:20:00,15.87,15.88,15.85,15.85,6200.0,15.8273,15.8373,15.8074,15.8074,6200.0
2008-07-16 11:25:00,15.85,15.9,15.82,15.89,4100.0,15.8074,15.8572,15.7774,15.8473,4100.0
2008-07-16 11:30:00,15.88,15.9,15.81,15.82,10600.0,15.8373,15.8572,15.7675,15.7774,10600.0
2008-07-16 11:35:00,15.85,15.86,15.79,15.82,3200.0,15.8074,15.8173,15.7475,15.7774,3200.0
2008-07-16 11:40:00,15.81,15.83,15.7,15.73,8000.0,15.7675,15.7874,15.6578,15.6877,8000.0
2008-07-16 11:45:00,15.71,15.79,15.69,15.73,2800.0,15.6677,15.7475,15.6478,15.6877,2800.0
2008-07-16 11:50:00,15.73,15.79,15.67,15.7,3300.0,15.6877,15.7475,15.6278,15.6578,3300.0
2008-07-16 11:55:00,15.72,15.75,15.7,15.74,1200.0,15.6777,15.7076,15.6578,15.6977,1200.0
2008-07-16 12:00:00,15.74,15.77,15.73,15.77,2000.0,15.6977,15.7276,15.6877,15.7276,2000.0
2008-07-16 12:05:00,15.75,15.81,15.75,15.81,16900.0,15.7076,15.7675,15.7076,15.7675,16900.0
2008-07-16 12:10:00,15.81,15.85,15.77,15.84,5200.0,15.7675,15.8074,15.7276,15.7974,5200.0
2008-07-16 12:15:00,15.85,15.9,15.84,15.88,8100.0,15.8074,15.8572,15.7974,15.8373,8100.0
2008-07-16 12:20:00,15.9,15.9,15.87,15.87,5000.0,15.8572,15.8572,15.8273,15.8273,5000.0
2008-07-16 12:25:00,15.89,15.9,15.84,15.9,4600.0,15.8473,15.8572,15.7974,15.8572,4600.0
2008-07-16 12:30:00,15.9,15.9,15.87,15.87,4300.0,15.8572,15.8572,15.8273,15.8273,4300.0
2008-07-16 12:35:00,15.9,15.9,15.88,15.9,3800.0,15.8572,15.8572,15.8373,15.8572,3800.0
2008-07-16 12:40:00,15.9,15.9,15.89,15.89,5100.0,15.8572,15.8572,15.8473,15.8473,5100.0
2008-07-16 12:45:00,15.9,15.9,15.81,15.85,6600.0,15.8572,15.8572,15.7675,15.8074,6600.0
2008-07-16 12:50:00,15.87,15.92,15.87,15.9,1400.0,15.8273,15.8772,15.8273,15.8572,1400.0
2008-07-16 12:55:00,15.92,15.95,15.89,15.94,3100.0,15.8772,15.9071,15.8473,15.8971,3100.0
2008-07-16 13:00:00,15.93,16.0,15.93,15.99,10900.0,15.8871,15.957,15.8871,15.947,10900.0
2008-07-16 13:05:00,16.03,16.1,16.0,16.05,3600.0,15.9869,16.0567,15.957,16.0068,3600.0
2008-07-16 13:10:00,16.06,16.08,16.05,16.07,4400.0,16.0168,16.0367,16.0068,16.0268,4400.0
2008-07-16 13:15:00,16.08,16.1,16.06,16.07,8700.0,16.0367,16.0567,16.0168,16.0268,8700.0
2008-07-16 13:20:00,16.07,16.21,16.07,16.21,9800.0,16.0268,16.1664,16.0268,16.1664,9800.0
2008-07-16 13:25:00,16.21,16.25,16.19,16.2,3300.0,16.1664,16.2063,16.1464,16.1564,3300.0
2008-07-16 13:30:00,16.22,16.23,16.16,16.18,3400.0,16.1764,16.1863,16.1165,16.1365,3400.0
2008-07-16 13:35:00,16.18,16.18,16.12,16.12,3000.0,16.1365,16.1365,16.0766,16.0766,3000.0
2008-07-16 13:40:00,16.12,16.14,16.1,16.11,6300.0,16.0766,16.0966,16.0567,16.0667,6300.0
2008-07-16 13:45:00,16.12,16.13,16.09,16.09,13200.0,16.0766,16.0866,16.0467,16.0467,13200.0
2008-07-16 13:50:00,16.1,16.16,16.1,16.13,4000.0,16.0567,16.1165,16.0567,16.0866,4000.0
2008-07-16 13:55:00,16.12,16.14,16.12,16.12,2300.0,16.0766,16.0966,16.0766,16.0766,2300.0
2008-07-16 14:00:00,16.12,16.2,16.1,16.14,14400.0,16.0766,16.1564,16.0567,16.0966,14400.0
2008-07-16 14:05:00,16.14,16.15,16.09,16.15,21600.0,16.0966,16.1066,16.0467,16.1066,21600.0
2008-07-16 14:10:00,16.11,16.22,16.09,16.22,7500.0,16.0667,16.1764,16.0467,16.1764,7500.0
2008-07-16 14:15:00,16.22,16.23,16.16,16.19,8100.0,16.1764,16.1863,16.1165,16.1464,8100.0
2008-07-16 14:20:00,16.17,16.26,16.16,16.26,6000.0,16.1265,16.2163,16.1165,16.2163,6000.0
2008-07-16 14:25:00,16.25,16.3,16.25,16.28,6200.0,16.2063,16.2561,16.2063,16.2362,6200.0
2008-07-16 14:30:00,16.28,16.4,16.28,16.38,9600.0,16.2362,16.3559,16.2362,16.3359,9600.0
2008-07-16 14:35:00,16.38,16.42,16.35,16.37,9700.0,16.3359,16.3758,16.306,16.326,9700.0
2008-07-16 14:40:00,16.36,16.44,16.33,16.4,12900.0,16.316,16.3958,16.2861,16.3559,12900.0
2008-07-16 14:45:00,16.36,16.38,16.34,16.35,8000.0,16.316,16.3359,16.296,16.306,8000.0
2008-07-16 14:50:00,16.35,16.43,16.35,16.38,11200.0,16.306,16.3858,16.306,16.3359,11200.0
2008-07-16 14:55:00,16.37,16.42,16.31,16.34,70900.0,16.326,16.3758,16.2661,16.296,70900.0
2008-07-16 15:00:00,16.34,16.43,16.33,16.41,16100.0,16.296,16.3858,16.2861,16.3659,16100.0
2008-07-16 15:05:00,16.41,16.42,16.4,16.42,17300.0,16.3659,16.3758,16.3559,16.3758,17300.0
2008-07-16 15:10:00,16.41,16.48,16.39,16.48,27700.0,16.3659,16.4357,16.3459,16.4357,27700.0
2008-07-16 15:15:00,16.47,16.47,16.42,16.43,7000.0,16.4257,16.4257,16.3758,16.3858,7000.0
2008-07-16 15:20:00,16.42,16.57,16.42,16.48,17000.0,16.3758,16.5254,16.3758,16.4357,17000.0
2008-07-16 15:25:00,16.49,16.5,16.45,16.47,11100.0,16.4456,16.4556,16.4057,16.4257,11100.0
2008-07-16 15:30:00,16.47,16.49,16.42,16.47,16300.0,16.4257,16.4456,16.3758,16.4257,16300.0
2008-07-16 15:35:00,16.49,16.53,16.41,16.53,12300.0,16.4456,16.4855,16.3659,16.4855,12300.0
2008-07-16 15:40:00,16.51,16.64,16.5,16.51,18300.0,16.4656,16.5952,16.4556,16.4656,18300.0
2008-07-16 15:45:00,16.5,16.61,16.5,16.61,15300.0,16.4556,16.5653,16.4556,16.5653,15300.0
2008-07-16 15:50:00,16.59,16.7,16.59,16.61,25400.0,16.5454,16.6551,16.5454,16.5653,25400.0
2008-07-16 15:55:00,16.61,16.67,16.61,16.64,33000.0,16.5653,16.6252,16.5653,16.5952,33000.0
2008-07-17 09:30:00,16.69,16.88,16.6,16.88,7100.0,16.6451,16.8346,16.5553,16.8346,7100.0
2008-07-17 09:35:00,16.87,16.89,16.82,16.85,4900.0,16.8246,16.8446,16.7747,16.8047,4900.0
2008-07-17 09:40:00,16.85,17.14,16.85,17.14,12000.0,16.8047,17.0939,16.8047,17.0939,12000.0
2008-07-17 09:45:00,17.1,17.13,16.92,16.94,14100.0,17.054,17.0839,16.8745,16.8944,14100.0
2008-07-17 09:50:00,16.93,16.95,16.83,16.84,11400.0,16.8845,16.9044,16.7847,16.7947,11400.0
2008-07-17 09:55:00,16.84,16.84,16.69,16.69,13100.0,16.7947,16.7947,16.6451,16.6451,13100.0
2008-07-17 10:00:00,16.71,16.77,16.68,16.68,10300.0,16.665,16.7249,16.6351,16.6351,10300.0
2008-07-17 10:05:00,16.68,16.71,16.6,16.6,8900.0,16.6351,16.665,16.5553,16.5553,8900.0
2008-07-17 10:10:00,16.62,16.78,16.6,16.78,14000.0,16.5753,16.7349,16.5553,16.7349,14000.0
2008-07-17 10:15:00,16.78,16.97,16.75,16.97,9700.0,16.7349,16.9243,16.7049,16.9243,9700.0
2008-07-17 10:20:00,16.97,17.03,16.93,17.01,9000.0,16.9243,16.9842,16.8845,16.9642,9000.0
2008-07-17 10:25:00,16.99,17.07,16.95,17.06,12200.0,16.9443,17.0241,16.9044,17.0141,12200.0
2008-07-17 10:30:00,17.06,17.07,16.96,17.0,7100.0,17.0141,17.0241,16.9144,16.9543,7100.0
2008-07-17 10:35:00,17.0,17.11,16.97,17.06,4200.0,16.9543,17.064,16.9243,17.0141,4200.0
2008-07-17 10:40:00,17.06,17.06,16.94,17.02,18800.0,17.0141,17.0141,16.8944,16.9742,18800.0
2008-07-17 10:45:00,17.02,17.02,16.92,16.94,16800.0,16.9742,16.9742,16.8745,16.8944,16800.0
2008-07-17 10:50:00,16.94,16.95,16.92,16.92,5400.0,16.8944,16.9044,16.8745,16.8745,5400.0
2008-07-17 10:55:00,16.91,16.99,16.9,16.93,7400.0,16.8645,16.9443,16.8545,16.8845,7400.0
2008-07-17 11:00:00,16.94,17.01,16.91,16.98,32500.0,16.8944,16.9642,16.8645,16.9343,32500.0
2008-07-17 11:05:00,16.98,16.98,16.92,16.97,11100.0,16.9343,16.9343,16.8745,16.9243,11100.0
2008-07-17 11:10:00,16.99,17.02,16.95,17.02,4900.0,16.9443,16.9742,16.9044,16.9742,4900.0
2008-07-17 11:15:00,17.02,17.02,17.0,17.0,6700.0,16.9742,16.9742,16.9543,16.9543,6700.0
2008-07-17 11:20:00,17.02,17.07,17.02,17.04,6700.0,16.9742,17.0241,16.9742,16.9942,6700.0
2008-07-17 11:25:00,17.04,17.04,16.98,17.01,8200.0,16.9942,16.9942,16.9343,16.9642,8200.0
2008-07-17 11:30:00,17.03,17.03,16.98,17.01,5800.0,16.9842,16.9842,16.9343,16.9642,5800.0
2008-07-17 11:35:00,17.01,17.1,16.98,17.09,4300.0,16.9642,17.054,16.9343,17.044,4300.0
2008-07-17 11:40:00,17.1,17.26,17.09,17.23,7100.0,17.054,17.2136,17.044,17.1836,7100.0
2008-07-17 11:45:00,17.22,17.24,17.15,17.15,8000.0,17.1737,17.1936,17.1039,17.1039,8000.0
2008-07-17 11:50:00,17.16,17.28,17.13,17.28,27400.0,17.1138,17.2335,17.0839,17.2335,27400.0
2008-07-17 11:55:00,17.28,17.28,17.2,17.24,6000.0,17.2335,17.2335,17.1537,17.1936,6000.0
2008-07-17 12:00:00,17.22,17.22,17.09,17.09,5600.0,17.1737,17.1737,17.044,17.044,5600.0
2008-07-17 12:05:00,17.12,17.18,17.11,17.18,6200.0,17.0739,17.1338,17.064,17.1338,6200.0
2008-07-17 12:10:00,17.14,17.17,17.14,17.14,13500.0,17.0939,17.1238,17.0939,17.0939,13500.0
2008-07-17 12:15:00,17.14,17.17,17.11,17.15,8100.0,17.0939,17.1238,17.064,17.1039,8100.0
2008-07-17 12:20:00,17.12,17.19,17.12,17.19,4400.0,17.0739,17.1438,17.0739,17.1438,4400.0
2008-07-17 12:25:00,17.19,17.35,17.19,17.34,8200.0,17.1438,17.3033,17.1438,17.2934,8200.0
2008-07-17 12:30:00,17.32,17.34,17.24,17.24,6900.0,17.2734,17.2934,17.1936,17.1936,6900.0
2008-07-17 12:35:00,17.19,17.3,17.15,17.25,6100.0,17.1438,17.2535,17.1039,17.2036,6100.0
2008-07-17 12:40:00,17.25,17.25,17.1,17.13,6400.0,17.2036,17.2036,17.054,17.0839,6400.0
2008-07-17 12:45:00,17.13,17.13,17.05,17.07,7200.0,17.0839,17.0839,17.0041,17.0241,7200.0
2008-07-17 12:50:00,17.07,17.07,17.0,17.07,14500.0,17.0241,17.0241,16.9543,17.0241,14500.0
2008-07-17 12:55:00,17.06,17.06,17.03,17.06,4300.0,17.0141,17.0141,16.9842,17.0141,4300.0
2008-07-17 13:00:00,17.07,17.07,17.03,17.07,4000.0,17.0241,17.0241,16.9842,17.0241,4000.0
2008-07-17 13:05:00,17.04,17.11,17.04,17.08,5200.0,16.9942,17.064,16.9942,17.0341,5200.0
2008-07-17 13:10:00,17.1,17.28,17.09,17.28,5300.0,17.054,17.2335,17.044,17.2335,5300.0
2008-07-17 13:15:00,17.28,17.33,17.26,17.33,3700.0,17.2335,17.2834,17.2136,17.2834,3700.0
2008-07-17 13:20:00,17.31,17.32,17.21,17.25,7000.0,17.2634,17.2734,17.1637,17.2036,7000.0
2008-07-17 13:25:00,17.23,17.23,17.14,17.14,2600.0,17.1836,17.1836,17.0939,17.0939,2600.0
2008-07-17 13:30:00,17.15,17.17,17.12,17.12,6400.0,17.1039,17.1238,17.0739,17.0739,6400.0
2008-07-17 13:35:00,17.12,17.28,17.1,17.27,9800.0,17.0739,17.2335,17.054,17.2235,9800.0
2008-07-17 13:40:00,17.3,17.3,17.18,17.19,3700.0,17.2535,17.2535,17.1338,17.1438,3700.0
2008-07-17 13:45:00,17.19,17.2,17.18,17.2,4500.0,17.1438,17.1537,17.1338,17.1537,4500.0
2008-07-17 13:50:00,17.2,17.3,17.2,17.24,5400.0,17.1537,17.2535,17.1537,17.1936,5400.0
2008-07-17 13:55:00,17.22,17.22,17.17,17.2,2900.0,17.1737,17.1737,17.1238,17.1537,2900.0
2008-07-17 14:00:00,17.2,17.2,17.1,17.18,7600.0,17.1537,17.1537,17.054,17.1338,7600.0
2008-07-17 14:05:00,17.19,17.22,17.16,17.22,3800.0,17.1438,17.1737,17.1138,17.1737,3800.0
2008-07-17 14:10:00,17.22,17.3,17.21,17.29,3700.0,17.1737,17.2535,17.1637,17.2435,3700.0
2008-07-17 14:15:00,17.28,17.35,17.21,17.35,6900.0,17.2335,17.3033,17.1637,17.3033,6900.0
2008-07-17 14:20:00,17.35,17.45,17.35,17.44,8400.0,17.3033,17.4031,17.3033,17.3931,8400.0
2008-07-17 14:25:00,17.44,17.45,17.42,17.45,8200.0,17.3931,17.4031,17.3731,17.4031,8200.0
2008-07-17 14:30:00,17.43,17.43,17.34,17.34,5300.0,17.3831,17.3831,17.2934,17.2934,5300.0
2008-07-17 14:35:00,17.34,17.34,17.24,17.25,7300.0,17.2934,17.2934,17.1936,17.2036,7300.0
2008-07-17 14:40:00,17.25,17.37,17.23,17.37,6800.0,17.2036,17.3233,17.1836,17.3233,6800.0
2008-07-17 14:45:00,17.36,17.36,17.19,17.22,14300.0,17.3133,17.3133,17.1438,17.1737,14300.0
2008-07-17 14:50:00,17.22,17.27,17.18,17.24,5800.0,17.1737,17.2235,17.1338,17.1936,5800.0
2008-07-17 14:55:00,17.22,17.23,17.15,17.23,8400.0,17.1737,17.1836,17.1039,17.1836,8400.0
2008-07-17 15:00:00,17.25,17.34,17.22,17.25,11300.0,17.2036,17.2934,17.1737,17.2036,11300.0
2008-07-17 15:05:00,17.25,17.3,17.22,17.27,9700.0,17.2036,17.2535,17.1737,17.2235,9700.0
2008-07-17 15:10:00,17.27,17.37,17.27,17.37,12600.0,17.2235,17.3233,17.2235,17.3233,12600.0
2008-07-17 15:15:00,17.37,17.37,17.28,17.3,9000.0,17.3233,17.3233,17.2335,17.2535,9000.0
2008-07-17 15:20:00,17.3,17.35,17.3,17.32,7400.0,17.2535,17.3033,17.2535,17.2734,7400.0
2008-07-17 15:25:00,17.32,17.38,17.32,17.36,11300.0,17.2734,17.3332,17.2734,17.3133,11300.0
2008-07-17 15:30:00,17.35,17.36,17.23,17.25,22600.0,17.3033,17.3133,17.1836,17.2036,22600.0
2008-07-17 15:35:00,17.25,17.25,17.18,17.2,14700.0,17.2036,17.2036,17.1338,17.1537,14700.0
2008-07-17 15:40:00,17.19,17.2,17.11,17.12,10700.0,17.1438,17.1537,17.064,17.0739,10700.0
2008-07-17 15:45:00,17.12,17.2,17.09,17.18,13200.0,17.0739,17.1537,17.044,17.1338,13200.0
2008-07-17 15:50:00,17.19,17.24,17.09,17.19,26100.0,17.1438,17.1936,17.044,17.1438,26100.0
2008-07-17 15:55:00,17.16,17.31,17.15,17.31,39900.0,17.1138,17.2634,17.1039,17.2634,39900.0
2008-07-18 09:30:00,17.26,17.26,17.02,17.02,48600.0,17.2136,17.2136,16.9742,16.9742,48600.0
2008-07-18 09:35:00,17.0,17.06,16.92,17.06,9300.0,16.9543,17.0141,16.8745,17.0141,9300.0
2008-07-18 09:40:00,17.02,17.17,17.02,17.1,6200.0,16.9742,17.1238,16.9742,17.054,6200.0
2008-07-18 09:45:00,17.09,17.09,16.95,16.99,9400.0,17.044,17.044,16.9044,16.9443,9400.0
2008-07-18 09:50:00,17.01,17.01,16.85,16.89,50900.0,16.9642,16.9642,16.8047,16.8446,50900.0
2008-07-18 09:55:00,16.92,16.95,16.87,16.95,14000.0,16.8745,16.9044,16.8246,16.9044,14000.0
2008-07-18 10:00:00,16.93,16.94,16.87,16.87,12300.0,16.8845,16.8944,16.8246,16.8246,12300.0
2008-07-18 10:05:00,16.83,16.89,16.7,16.89,7400.0,16.7847,16.8446,16.6551,16.8446,7400.0
2008-07-18 10:10:00,16.86,16.96,16.86,16.9,1900.0,16.8146,16.9144,16.8146,16.8545,1900.0
2008-07-18 10:15:00,16.9,16.91,16.84,16.84,7500.0,16.8545,16.8645,16.7947,16.7947,7500.0
2008-07-18 10:20:00,16.84,16.93,16.75,16.93,5300.0,16.7947,16.8845,16.7049,16.8845,5300.0
2008-07-18 10:25:00,16.89,16.99,16.88,16.99,2200.0,16.8446,16.9443,16.8346,16.9443,2200.0
2008-07-18 10:30:00,16.95,16.96,16.84,16.9,15800.0,16.9044,16.9144,16.7947,16.8545,15800.0
2008-07-18 10:35:00,16.93,16.99,16.85,16.97,6500.0,16.8845,16.9443,16.8047,16.9243,6500.0
2008-07-18 10:40:00,16.95,17.27,16.95,17.2,9700.0,16.9044,17.2235,16.9044,17.1537,9700.0
2008-07-18 10:45:00,17.2,17.37,17.16,17.26,10100.0,17.1537,17.3233,17.1138,17.2136,10100.0
2008-07-18 10:50:00,17.28,17.31,17.17,17.17,6800.0,17.2335,17.2634,17.1238,17.1238,6800.0
2008-07-18 10:55:00,17.16,17.16,17.1,17.1,2800.0,17.1138,17.1138,17.054,17.054,2800.0
2008-07-18 11:00:00,17.1,17.1,17.03,17.03,8100.0,17.054,17.054,16.9842,16.9842,8100.0
2008-07-18 11:05:00,17.05,17.12,17.05,17.1,2400.0,17.0041,17.0739,17.0041,17.054,2400.0
2008-07-18 11:10:00,17.1,17.25,17.1,17.25,2900.0,17.054,17.2036,17.054,17.2036,2900.0
2008-07-18 11:15:00,17.23,17.23,17.19,17.2,3500.0,17.1836,17.1836,17.1438,17.1537,3500.0
2008-07-18 11:20:00,17.2,17.3,17.11,17.24,9100.0,17.1537,17.2535,17.064,17.1936,9100.0
2008-07-18 11:25:00,17.24,17.32,17.24,17.28,3100.0,17.1936,17.2734,17.1936,17.2335,3100.0
2008-07-18 11:30:00,17.24,17.28,17.17,17.24,3000.0,17.1936,17.2335,17.1238,17.1936,3000.0
2008-07-18 11:35:00,17.19,17.33,17.19,17.24,5500.0,17.1438,17.2834,17.1438,17.1936,5500.0
2008-07-18 11:40:00,17.24,17.25,17.22,17.22,500.0,17.1936,17.2036,17.1737,17.1737,500.0
2008-07-18 11:45:00,17.22,17.22,17.04,17.07,5400.0,17.1737,17.1737,16.9942,17.0241,5400.0
2008-07-18 11:50:00,17.05,17.09,17.05,17.08,2500.0,17.0041,17.044,17.0041,17.0341,2500.0
2008-07-18 11:55:00,17.08,17.08,17.01,17.02,5300.0,17.0341,17.0341,16.9642,16.9742,5300.0
2008-07-18 12:00:00,16.99,17.03,16.99,17.02,4000.0,16.9443,16.9842,16.9443,16.9742,4000.0
2008-07-18 12:05:00,17.01,17.03,17.0,17.01,4000.0,16.9642,16.9842,16.9543,16.9642,4000.0
2008-07-18 12:10:00,17.0,17.01,16.96,16.96,7900.0,16.9543,16.9642,16.9144,16.9144,7900.0
2008-07-18 12:15:00,16.96,16.97,16.87,16.88,6400.0,16.9144,16.9243,16.8246,16.8346,6400.0
2008-07-18 12:20:00,16.87,16.92,16.85,16.86,5500.0,16.8246,16.8745,16.8047,16.8146,5500.0
2008-07-18 12:25:00,16.85,16.88,16.85,16.87,7900.0,16.8047,16.8346,16.8047,16.8246,7900.0
2008-07-18 12:30:00,16.86,16.86,16.65,16.72,9700.0,16.8146,16.8146,16.6052,16.675,9700.0
2008-07-18 12:35:00,16.73,16.81,16.73,16.74,1900.0,16.685,16.7648,16.685,16.695,1900.0
2008-07-18 12:40:00,16.79,16.87,16.7,16.87,6300.0,16.7448,16.8246,16.6551,16.8246,6300.0
2008-07-18 12:45:00,16.87,16.9,16.86,16.9,2800.0,16.8246,16.8545,16.8146,16.8545,2800.0
2008-07-18 12:50:00,16.87,16.93,16.85,16.85,1400.0,16.8246,16.8845,16.8047,16.8047,1400.0
2008-07-18 12:55:00,16.79,16.85,16.78,16.82,2500.0,16.7448,16.8047,16.7349,16.7747,2500.0
2008-07-18 13:00:00,16.82,16.86,16.82,16.86,1800.0,16.7747,16.8146,16.7747,16.8146,1800.0
2008-07-18 13:05:00,16.84,16.84,16.84,16.84,900.0,16.7947,16.7947,16.7947,16.7947,900.0
2008-07-18 13:10:00,16.82,16.86,16.81,16.86,1300.0,16.7747,16.8146,16.7648,16.8146,1300.0
2008-07-18 13:15:00,16.87,16.89,16.85,16.88,3600.0,16.8246,16.8446,16.8047,16.8346,3600.0
2008-07-18 13:20:00,16.87,16.94,16.87,16.94,1600.0,16.8246,16.8944,16.8246,16.8944,1600.0
2008-07-18 13:25:00,16.9,16.92,16.84,16.85,2900.0,16.8545,16.8745,16.7947,16.8047,2900.0
2008-07-18 13:30:00,16.83,16.91,16.78,16.86,3300.0,16.7847,16.8645,16.7349,16.8146,3300.0
2008-07-18 13:35:00,16.84,16.89,16.84,16.89,2600.0,16.7947,16.8446,16.7947,16.8446,2600.0
2008-07-18 13:40:00,16.9,16.95,16.9,16.93,2300.0,16.8545,16.9044,16.8545,16.8845,2300.0
2008-07-18 13:45:00,16.93,16.93,16.85,16.85,3100.0,16.8845,16.8845,16.8047,16.8047,3100.0
2008-07-18 13:50:00,16.84,16.86,16.78,16.78,3000.0,16.7947,16.8146,16.7349,16.7349,3000.0
2008-07-18 13:55:00,16.78,16.78,16.76,16.77,700.0,16.7349,16.7349,16.7149,16.7249,700.0
2008-07-18 14:00:00,16.77,16.8,16.75,16.8,3300.0,16.7249,16.7548,16.7049,16.7548,3300.0
2008-07-18 14:05:00,16.8,16.83,16.8,16.81,1800.0,16.7548,16.7847,16.7548,16.7648,1800.0
2008-07-18 14:10:00,16.81,16.92,16.81,16.92,3900.0,16.7648,16.8745,16.7648,16.8745,3900.0
2008-07-18 14:15:00,16.92,17.01,16.91,16.99,3200.0,16.8745,16.9642,16.8645,16.9443,3200.0
2008-07-18 14:20:00,17.0,17.01,16.95,16.96,2800.0,16.9543,16.9642,16.9044,16.9144,2800.0
2008-07-18 14:25:00,16.96,16.96,16.89,16.92,5600.0,16.9144,16.9144,16.8446,16.8745,5600.0
2008-07-18 14:30:00,16.93,16.93,16.88,16.89,1400.0,16.8845,16.8845,16.8346,16.8446,1400.0
2008-07-18 14:35:00,16.89,16.95,16.88,16.95,4800.0,16.8446,16.9044,16.8346,16.9044,4800.0
2008-07-18 14:40:00,16.94,16.94,16.92,16.93,500.0,16.8944,16.8944,16.8745,16.8845,500.0
2008-07-18 14:45:00,16.93,16.95,16.87,16.93,3300.0,16.8845,16.9044,16.8246,16.8845,3300.0
2008-07-18 14:50:00,16.92,16.93,16.89,16.9,4300.0,16.8745,16.8845,16.8446,16.8545,4300.0
2008-07-18 14:55:00,16.89,16.97,16.88,16.97,2500.0,16.8446,16.9243,16.8346,16.9243,2500.0
2008-07-18 15:00:00,16.94,16.98,16.93,16.97,3000.0,16.8944,16.9343,16.8845,16.9243,3000.0
2008-07-18 15:05:00,16.96,16.98,16.95,16.98,4600.0,16.9144,16.9343,16.9044,16.9343,4600.0
2008-07-18 15:10:00,16.97,17.03,16.96,17.01,23100.0,16.9243,16.9842,16.9144,16.9642,23100.0
2008-07-18 15:15:00,17.01,17.01,16.96,16.97,9700.0,16.9642,16.9642,16.9144,16.9243,9700.0
2008-07-18 15:20:00,16.97,17.05,16.97,17.01,8000.0,16.9243,17.0041,16.9243,16.9642,8000.0
2008-07-18 15:25:00,17.01,17.06,17.0,17.03,4600.0,16.9642,17.0141,16.9543,16.9842,4600.0
2008-07-18 15:30:00,17.05,17.07,17.01,17.06,7100.0,17.0041,17.0241,16.9642,17.0141,7100.0
2008-07-18 15:35:00,17.03,17.03,16.98,16.99,6400.0,16.9842,16.9842,16.9343,16.9443,6400.0
2008-07-18 15:40:00,16.98,17.07,16.98,16.99,6100.0,16.9343,17.0241,16.9343,16.9443,6100.0
2008-07-18 15:45:00,17.0,17.0,16.97,16.99,5200.0,16.9543,16.9543,16.9243,16.9443,5200.0
2008-07-18 15:50:00,16.99,17.03,16.97,17.03,6400.0,16.9443,16.9842,16.9243,16.9842,6400.0
2008-07-18 15:55:00,17.02,17.03,16.97,16.97,10700.0,16.9742,16.9842,16.9243,16.9243,10700.0
2008-07-21 09:30:00,17.04,17.35,17.04,17.26,6000.0,16.9942,17.3033,16.9942,17.2136,6000.0
2008-07-21 09:35:00,17.25,17.7,17.25,17.66,17800.0,17.2036,17.6524,17.2036,17.6125,17800.0
2008-07-21 09:40:00,17.73,17.89,17.48,17.84,14500.0,17.6823,17.8419,17.433,17.792,14500.0
2008-07-21 09:45:00,17.82,17.86,17.75,17.81,3700.0,17.7721,17.812,17.7022,17.7621,3700.0
2008-07-21 09:50:00,17.81,17.83,17.73,17.76,8800.0,17.7621,17.782,17.6823,17.7122,8800.0
2008-07-21 09:55:00,17.77,17.8,17.76,17.8,4500.0,17.7222,17.7521,17.7122,17.7521,4500.0
2008-07-21 10:00:00,17.8,17.84,17.74,17.76,7300.0,17.7521,17.792,17.6923,17.7122,7300.0
2008-07-21 10:05:00,17.77,17.81,17.65,17.7,2800.0,17.7222,17.7621,17.6025,17.6524,2800.0
2008-07-21 10:10:00,17.74,17.85,17.72,17.85,8200.0,17.6923,17.802,17.6723,17.802,8200.0
2008-07-21 10:15:00,17.84,17.88,17.83,17.86,3700.0,17.792,17.8319,17.782,17.812,3700.0
2008-07-21 10:20:00,17.88,17.92,17.85,17.9,15500.0,17.8319,17.8718,17.802,17.8518,15500.0
2008-07-21 10:25:00,17.9,18.12,17.9,18.1,33900.0,17.8518,18.0713,17.8518,18.0513,33900.0
2008-07-21 10:30:00,18.04,18.06,17.98,17.98,29300.0,17.9915,18.0114,17.9316,17.9316,29300.0
2008-07-21 10:35:00,18.02,18.04,18.0,18.0,1900.0,17.9715,17.9915,17.9516,17.9516,1900.0
2008-07-21 10:40:00,18.0,18.06,18.0,18.05,5500.0,17.9516,18.0114,17.9516,18.0014,5500.0
2008-07-21 10:45:00,18.03,18.04,17.97,18.01,3300.0,17.9815,17.9915,17.9217,17.9615,3300.0
2008-07-21 10:50:00,18.03,18.06,17.99,18.03,4900.0,17.9815,18.0114,17.9416,17.9815,4900.0
2008-07-21 10:55:00,18.05,18.06,18.03,18.04,3700.0,18.0014,18.0114,17.9815,17.9915,3700.0
2008-07-21 11:00:00,18.05,18.08,17.98,18.07,11800.0,18.0014,18.0314,17.9316,18.0214,11800.0
2008-07-21 11:05:00,18.07,18.18,18.07,18.17,13300.0,18.0214,18.1311,18.0214,18.1211,13300.0
2008-07-21 11:10:00,18.16,18.25,18.16,18.23,6300.0,18.1111,18.2009,18.1111,18.181,6300.0
2008-07-21 11:15:00,18.23,18.3,18.21,18.23,12000.0,18.181,18.2508,18.161,18.181,12000.0
2008-07-21 11:20:00,18.23,18.39,18.23,18.35,8900.0,18.181,18.3405,18.181,18.3006,8900.0
2008-07-21 11:25:00,18.34,18.4,18.34,18.4,5700.0,18.2907,18.3505,18.2907,18.3505,5700.0
2008-07-21 11:30:00,18.4,18.43,18.33,18.33,20600.0,18.3505,18.3804,18.2807,18.2807,20600.0
2008-07-21 11:35:00,18.34,18.4,18.33,18.38,11100.0,18.2907,18.3505,18.2807,18.3306,11100.0
2008-07-21 11:40:00,18.36,18.43,18.36,18.42,4100.0,18.3106,18.3804,18.3106,18.3704,4100.0
2008-07-21 11:45:00,18.43,18.43,18.33,18.34,11000.0,18.3804,18.3804,18.2807,18.2907,11000.0
2008-07-21 11:50:00,18.34,18.35,18.31,18.33,12100.0,18.2907,18.3006,18.2607,18.2807,12100.0
2008-07-21 11:55:00,18.34,18.35,18.32,18.34,11800.0,18.2907,18.3006,18.2707,18.2907,11800.0
2008-07-21 12:00:00,18.34,18.39,18.34,18.37,5400.0,18.2907,18.3405,18.2907,18.3206,5400.0
2008-07-21 12:05:00,18.37,18.4,18.36,18.36,5500.0,18.3206,18.3505,18.3106,18.3106,5500.0
2008-07-21 12:10:00,18.36,18.36,18.32,18.35,7200.0,18.3106,18.3106,18.2707,18.3006,7200.0
2008-07-21 12:15:00,18.34,18.36,18.33,18.35,4100.0,18.2907,18.3106,18.2807,18.3006,4100.0
2008-07-21 12:20:00,18.35,18.38,18.34,18.34,2100.0,18.3006,18.3306,18.2907,18.2907,2100.0
2008-07-21 12:25:00,18.37,18.38,18.36,18.36,3200.0,18.3206,18.3306,18.3106,18.3106,3200.0
2008-07-21 12:30:00,18.36,18.37,18.34,18.35,1700.0,18.3106,18.3206,18.2907,18.3006,1700.0
2008-07-21 12:35:00,18.36,18.38,18.3,18.35,6100.0,18.3106,18.3306,18.2508,18.3006,6100.0
2008-07-21 12:40:00,18.35,18.35,18.25,18.26,7400.0,18.3006,18.3006,18.2009,18.2109,7400.0
2008-07-21 12:45:00,18.28,18.3,18.23,18.23,3300.0,18.2308,18.2508,18.181,18.181,3300.0
2008-07-21 12:50:00,18.24,18.24,18.15,18.15,2300.0,18.1909,18.1909,18.1012,18.1012,2300.0
2008-07-21 12:55:00,18.14,18.14,18.04,18.05,14900.0,18.0912,18.0912,17.9915,18.0014,14900.0
2008-07-21 13:00:00,18.06,18.09,18.04,18.07,2400.0,18.0114,18.0413,17.9915,18.0214,2400.0
2008-07-21 13:05:00,18.09,18.09,18.0,18.07,6400.0,18.0413,18.0413,17.9516,18.0214,6400.0
2008-07-21 13:10:00,18.1,18.13,18.1,18.13,2300.0,18.0513,18.0812,18.0513,18.0812,2300.0
2008-07-21 13:15:00,18.1,18.19,18.1,18.16,2700.0,18.0513,18.1411,18.0513,18.1111,2700.0
2008-07-21 13:20:00,18.18,18.26,18.18,18.24,4300.0,18.1311,18.2109,18.1311,18.1909,4300.0
2008-07-21 13:25:00,18.27,18.32,18.26,18.29,4000.0,18.2208,18.2707,18.2109,18.2408,4000.0
2008-07-21 13:30:00,18.26,18.28,18.2,18.2,6300.0,18.2109,18.2308,18.151,18.151,6300.0
2008-07-21 13:35:00,18.2,18.26,18.2,18.22,2800.0,18.151,18.2109,18.151,18.171,2800.0
2008-07-21 13:40:00,18.24,18.25,18.21,18.22,4300.0,18.1909,18.2009,18.161,18.171,4300.0
2008-07-21 13:45:00,18.22,18.26,18.22,18.26,13200.0,18.171,18.2109,18.171,18.2109,13200.0
2008-07-21 13:50:00,18.27,18.3,18.27,18.3,15300.0,18.2208,18.2508,18.2208,18.2508,15300.0
2008-07-21 13:55:00,18.28,18.33,18.28,18.32,3000.0,18.2308,18.2807,18.2308,18.2707,3000.0
2008-07-21 14:00:00,18.32,18.39,18.31,18.37,10700.0,18.2707,18.3405,18.2607,18.3206,10700.0
2008-07-21 14:05:00,18.4,18.4,18.34,18.36,7200.0,18.3505,18.3505,18.2907,18.3106,7200.0
2008-07-21 14:10:00,18.35,18.39,18.34,18.35,5200.0,18.3006,18.3405,18.2907,18.3006,5200.0
2008-07-21 14:15:00,18.35,18.37,18.35,18.36,9100.0,18.3006,18.3206,18.3006,18.3106,9100.0
2008-07-21 14:20:00,18.35,18.41,18.34,18.37,16100.0,18.3006,18.3605,18.2907,18.3206,16100.0
2008-07-21 14:25:00,18.36,18.41,18.34,18.34,14700.0,18.3106,18.3605,18.2907,18.2907,14700.0
2008-07-21 14:30:00,18.34,18.36,18.33,18.34,8100.0,18.2907,18.3106,18.2807,18.2907,8100.0
2008-07-21 14:35:00,18.34,18.36,18.32,18.36,4900.0,18.2907,18.3106,18.2707,18.3106,4900.0
2008-07-21 14:40:00,18.35,18.36,18.33,18.35,4000.0,18.3006,18.3106,18.2807,18.3006,4000.0
2008-07-21 14:45:00,18.34,18.35,18.32,18.33,11800.0,18.2907,18.3006,18.2707,18.2807,11800.0
2008-07-21 14:50:00,18.33,18.34,18.32,18.33,8300.0,18.2807,18.2907,18.2707,18.2807,8300.0
2008-07-21 14:55:00,18.33,18.4,18.32,18.36,15100.0,18.2807,18.3505,18.2707,18.3106,15100.0
2008-07-21 15:00:00,18.34,18.37,18.34,18.35,8500.0,18.2907,18.3206,18.2907,18.3006,8500.0
2008-07-21 15:05:00,18.33,18.4,18.33,18.34,8700.0,18.2807,18.3505,18.2807,18.2907,8700.0
2008-07-21 15:10:00,18.34,18.37,18.29,18.29,11900.0,18.2907,18.3206,18.2408,18.2408,11900.0
2008-07-21 15:15:00,18.31,18.39,18.29,18.35,10800.0,18.2607,18.3405,18.2408,18.3006,10800.0
2008-07-21 15:20:00,18.37,18.4,18.35,18.4,11300.0,18.3206,18.3505,18.3006,18.3505,11300.0
2008-07-21 15:25:00,18.4,18.53,18.4,18.42,9500.0,18.3505,18.4801,18.3505,18.3704,9500.0
2008-07-21 15:30:00,18.41,18.41,18.31,18.32,15100.0,18.3605,18.3605,18.2607,18.2707,15100.0
2008-07-21 15:35:00,18.32,18.38,18.3,18.38,11900.0,18.2707,18.3306,18.2508,18.3306,11900.0
2008-07-21 15:40:00,18.37,18.49,18.37,18.39,11600.0,18.3206,18.4403,18.3206,18.3405,11600.0
2008-07-21 15:45:00,18.39,18.4,18.14,18.17,12200.0,18.3405,18.3505,18.0912,18.1211,12200.0
2008-07-21 15:50:00,18.16,18.2,18.15,18.16,19500.0,18.1111,18.151,18.1012,18.1111,19500.0
2008-07-21 15:55:00,18.15,18.31,18.15,18.26,17800.0,18.1012,18.2607,18.1012,18.2109,17800.0
2008-07-22 09:30:00,18.14,18.2,17.61,17.63,10000.0,18.0912,18.151,17.5626,17.5826,10000.0
2008-07-22 09:35:00,17.63,18.01,17.62,18.01,13000.0,17.5826,17.9615,17.5726,17.9615,13000.0
2008-07-22 09:40:00,18.01,18.14,18.01,18.13,3200.0,17.9615,18.0912,17.9615,18.0812,3200.0
2008-07-22 09:45:00,18.09,18.2,18.04,18.17,7400.0,18.0413,18.151,17.9915,18.1211,7400.0
2008-07-22 09:50:00,18.15,18.21,18.14,18.2,7000.0,18.1012,18.161,18.0912,18.151,7000.0
2008-07-22 09:55:00,18.2,18.21,18.14,18.2,11200.0,18.151,18.161,18.0912,18.151,11200.0
2008-07-22 10:00:00,18.2,18.21,18.18,18.2,16600.0,18.151,18.161,18.1311,18.151,16600.0
2008-07-22 10:05:00,18.2,18.2,18.16,18.2,3900.0,18.151,18.151,18.1111,18.151,3900.0
2008-07-22 10:10:00,18.2,18.2,18.19,18.19,2600.0,18.151,18.151,18.1411,18.1411,2600.0
2008-07-22 10:15:00,18.21,18.36,18.21,18.28,10300.0,18.161,18.3106,18.161,18.2308,10300.0
2008-07-22 10:20:00,18.33,18.34,18.29,18.33,4500.0,18.2807,18.2907,18.2408,18.2807,4500.0
2008-07-22 10:25:00,18.3,18.33,18.22,18.22,6500.0,18.2508,18.2807,18.171,18.171,6500.0
2008-07-22 10:30:00,18.21,18.26,18.14,18.19,5900.0,18.161,18.2109,18.0912,18.1411,5900.0
2008-07-22 10:35:00,18.19,18.19,18.08,18.08,5600.0,18.1411,18.1411,18.0314,18.0314,5600.0
2008-07-22 10:40:00,18.1,18.25,18.09,18.25,5200.0,18.0513,18.2009,18.0413,18.2009,5200.0
2008-07-22 10:45:00,18.29,18.29,18.27,18.29,700.0,18.2408,18.2408,18.2208,18.2408,700.0
2008-07-22 10:50:00,18.3,18.32,18.29,18.32,1300.0,18.2508,18.2707,18.2408,18.2707,1300.0
2008-07-22 10:55:00,18.32,18.33,18.3,18.3,1500.0,18.2707,18.2807,18.2508,18.2508,1500.0
2008-07-22 11:00:00,18.33,18.43,18.33,18.41,7400.0,18.2807,18.3804,18.2807,18.3605,7400.0
2008-07-22 11:05:00,18.43,18.45,18.4,18.42,5500.0,18.3804,18.4004,18.3505,18.3704,5500.0
2008-07-22 11:10:00,18.42,18.45,18.4,18.4,5900.0,18.3704,18.4004,18.3505,18.3505,5900.0
2008-07-22 11:15:00,18.43,18.43,18.37,18.37,1800.0,18.3804,18.3804,18.3206,18.3206,1800.0
2008-07-22 11:20:00,18.38,18.45,18.36,18.4,3600.0,18.3306,18.4004,18.3106,18.3505,3600.0
2008-07-22 11:25:00,18.4,18.54,18.4,18.54,2100.0,18.3505,18.4901,18.3505,18.4901,2100.0
2008-07-22 11:30:00,18.51,18.51,18.41,18.41,2100.0,18.4602,18.4602,18.3605,18.3605,2100.0
2008-07-22 11:35:00,18.43,18.44,18.34,18.34,3500.0,18.3804,18.3904,18.2907,18.2907,3500.0
2008-07-22 11:40:00,18.37,18.44,18.36,18.44,5200.0,18.3206,18.3904,18.3106,18.3904,5200.0
2008-07-22 11:45:00,18.4,18.45,18.38,18.38,1900.0,18.3505,18.4004,18.3306,18.3306,1900.0
2008-07-22 11:50:00,18.37,18.4,18.36,18.4,600.0,18.3206,18.3505,18.3106,18.3505,600.0
2008-07-22 11:55:00,18.37,18.47,18.37,18.47,2200.0,18.3206,18.4203,18.3206,18.4203,2200.0
2008-07-22 12:00:00,18.43,18.47,18.43,18.47,900.0,18.3804,18.4203,18.3804,18.4203,900.0
2008-07-22 12:05:00,18.47,18.5,18.43,18.5,5100.0,18.4203,18.4502,18.3804,18.4502,5100.0
2008-07-22 12:10:00,18.49,18.5,18.44,18.5,1800.0,18.4403,18.4502,18.3904,18.4502,1800.0
2008-07-22 12:15:00,18.48,18.51,18.47,18.51,2700.0,18.4303,18.4602,18.4203,18.4602,2700.0
2008-07-22 12:20:00,18.52,18.67,18.52,18.63,3900.0,18.4702,18.6198,18.4702,18.5799,3900.0
2008-07-22 12:25:00,18.68,18.68,18.49,18.55,6400.0,18.6297,18.6297,18.4403,18.5001,6400.0
2008-07-22 12:30:00,18.55,18.55,18.52,18.53,4100.0,18.5001,18.5001,18.4702,18.4801,4100.0
2008-07-22 12:35:00,18.52,18.58,18.5,18.58,5300.0,18.4702,18.53,18.4502,18.53,5300.0
2008-07-22 12:40:00,18.57,18.69,18.56,18.69,2100.0,18.52,18.6397,18.5101,18.6397,2100.0
2008-07-22 12:45:00,18.7,18.7,18.66,18.69,4000.0,18.6497,18.6497,18.6098,18.6397,4000.0
2008-07-22 12:50:00,18.69,18.69,18.63,18.64,4000.0,18.6397,18.6397,18.5799,18.5899,4000.0
2008-07-22 12:55:00,18.65,18.65,18.65,18.65,2000.0,18.5998,18.5998,18.5998,18.5998,2000.0
2008-07-22 13:00:00,18.68,18.68,18.59,18.6,6900.0,18.6297,18.6297,18.54,18.55,6900.0
2008-07-22 13:05:00,18.61,18.61,18.56,18.6,4600.0,18.5599,18.5599,18.5101,18.55,4600.0
2008-07-22 13:10:00,18.61,18.61,18.59,18.59,3700.0,18.5599,18.5599,18.54,18.54,3700.0
2008-07-22 13:15:00,18.6,18.6,18.51,18.51,23600.0,18.55,18.55,18.4602,18.4602,23600.0
2008-07-22 13:20:00,18.51,18.52,18.49,18.52,7100.0,18.4602,18.4702,18.4403,18.4702,7100.0
2008-07-22 13:25:00,18.51,18.53,18.49,18.53,9400.0,18.4602,18.4801,18.4403,18.4801,9400.0
2008-07-22 13:30:00,18.53,18.61,18.53,18.6,6400.0,18.4801,18.5599,18.4801,18.55,6400.0
2008-07-22 13:35:00,18.61,18.74,18.61,18.74,3400.0,18.5599,18.6896,18.5599,18.6896,3400.0
2008-07-22 13:40:00,18.72,18.72,18.67,18.68,2000.0,18.6696,18.6696,18.6198,18.6297,2000.0
2008-07-22 13:45:00,18.69,18.69,18.69,18.69,100.0,18.6397,18.6397,18.6397,18.6397,100.0
2008-07-22 13:50:00,18.7,18.73,18.7,18.7,2800.0,18.6497,18.6796,18.6497,18.6497,2800.0
2008-07-22 13:55:00,18.71,18.73,18.7,18.73,2400.0,18.6597,18.6796,18.6497,18.6796,2400.0
2008-07-22 14:00:00,18.73,18.74,18.7,18.7,4900.0,18.6796,18.6896,18.6497,18.6497,4900.0
2008-07-22 14:05:00,18.7,18.75,18.7,18.74,5900.0,18.6497,18.6996,18.6497,18.6896,5900.0
2008-07-22 14:10:00,18.73,18.74,18.7,18.71,7200.0,18.6796,18.6896,18.6497,18.6597,7200.0
2008-07-22 14:15:00,18.71,18.74,18.7,18.72,4600.0,18.6597,18.6896,18.6497,18.6696,4600.0
2008-07-22 14:20:00,18.72,18.85,18.7,18.8,12800.0,18.6696,18.7993,18.6497,18.7494,12800.0
2008-07-22 14:25:00,18.81,18.85,18.81,18.84,2800.0,18.7594,18.7993,18.7594,18.7893,2800.0
2008-07-22 14:30:00,18.9,18.9,18.82,18.9,4200.0,18.8492,18.8492,18.7694,18.8492,4200.0
2008-07-22 14:35:00,18.9,18.9,18.83,18.85,4200.0,18.8492,18.8492,18.7793,18.7993,4200.0
2008-07-22 14:40:00,18.86,18.89,18.85,18.89,900.0,18.8093,18.8392,18.7993,18.8392,900.0
2008-07-22 14:45:00,18.89,18.94,18.87,18.94,3100.0,18.8392,18.889,18.8192,18.889,3100.0
2008-07-22 14:50:00,18.93,18.93,18.86,18.89,3800.0,18.8791,18.8791,18.8093,18.8392,3800.0
2008-07-22 14:55:00,18.89,18.9,18.87,18.9,9800.0,18.8392,18.8492,18.8192,18.8492,9800.0
2008-07-22 15:00:00,18.9,18.95,18.9,18.95,7900.0,18.8492,18.899,18.8492,18.899,7900.0
2008-07-22 15:05:00,18.97,18.99,18.86,18.86,5500.0,18.919,18.9389,18.8093,18.8093,5500.0
2008-07-22 15:10:00,18.89,18.94,18.84,18.94,3700.0,18.8392,18.889,18.7893,18.889,3700.0
2008-07-22 15:15:00,18.9,18.92,18.84,18.9,3700.0,18.8492,18.8691,18.7893,18.8492,3700.0
2008-07-22 15:20:00,18.9,18.95,18.9,18.94,15600.0,18.8492,18.899,18.8492,18.889,15600.0
2008-07-22 15:25:00,18.94,18.98,18.9,18.98,5600.0,18.889,18.9289,18.8492,18.9289,5600.0
2008-07-22 15:30:00,18.97,19.0,18.9,18.92,9200.0,18.919,18.9489,18.8492,18.8691,9200.0
2008-07-22 15:35:00,18.96,19.18,18.96,19.18,12300.0,18.909,19.1284,18.909,19.1284,12300.0
2008-07-22 15:40:00,19.19,19.28,19.06,19.07,17800.0,19.1384,19.2281,19.0087,19.0187,17800.0
2008-07-22 15:45:00,19.07,19.2,19.0,19.15,17900.0,19.0187,19.1483,18.9489,19.0985,17900.0
2008-07-22 15:50:00,19.16,19.3,19.14,19.17,24200.0,19.1085,19.2481,19.0885,19.1184,24200.0
2008-07-22 15:55:00,19.2,19.3,19.2,19.26,22100.0,19.1483,19.2481,19.1483,19.2082,22100.0
2008-07-23 09:30:00,19.27,19.35,19.15,19.19,7600.0,19.2182,19.2979,19.0985,19.1384,7600.0
2008-07-23 09:35:00,19.19,19.2,19.08,19.12,2300.0,19.1384,19.1483,19.0287,19.0686,2300.0
2008-07-23 09:40:00,19.13,19.27,19.09,19.24,6300.0,19.0785,19.2182,19.0386,19.1882,6300.0
2008-07-23 09:45:00,19.25,19.25,19.16,19.24,4200.0,19.1982,19.1982,19.1085,19.1882,4200.0
2008-07-23 09:50:00,19.21,19.21,19.05,19.12,5300.0,19.1583,19.1583,18.9988,19.0686,5300.0
2008-07-23 09:55:00,19.16,19.23,19.05,19.05,15100.0,19.1085,19.1783,18.9988,18.9988,15100.0
2008-07-23 10:00:00,19.05,19.07,18.98,19.04,7800.0,18.9988,19.0187,18.9289,18.9888,7800.0
2008-07-23 10:05:00,19.04,19.06,18.95,19.05,12800.0,18.9888,19.0087,18.899,18.9988,12800.0
2008-07-23 10:10:00,19.02,19.13,18.99,19.02,9700.0,18.9688,19.0785,18.9389,18.9688,9700.0
2008-07-23 10:15:00,19.07,19.16,19.02,19.09,12700.0,19.0187,19.1085,18.9688,19.0386,12700.0
2008-07-23 10:20:00,19.14,19.15,18.97,19.05,9100.0,19.0885,19.0985,18.919,18.9988,9100.0
2008-07-23 10:25:00,19.05,19.06,18.98,19.06,5400.0,18.9988,19.0087,18.9289,19.0087,5400.0
2008-07-23 10:30:00,19.05,19.14,19.0,19.06,13400.0,18.9988,19.0885,18.9489,19.0087,13400.0
2008-07-23 10:35:00,19.1,19.13,19.01,19.03,11400.0,19.0486,19.0785,18.9589,18.9788,11400.0
2008-07-23 10:40:00,19.11,19.13,18.93,19.06,9200.0,19.0586,19.0785,18.8791,19.0087,9200.0
2008-07-23 10:45:00,19.04,19.13,19.03,19.06,5400.0,18.9888,19.0785,18.9788,19.0087,5400.0
2008-07-23 10:50:00,19.06,19.11,19.06,19.11,3300.0,19.0087,19.0586,19.0087,19.0586,3300.0
2008-07-23 10:55:00,19.11,19.11,18.98,19.0,6800.0,19.0586,19.0586,18.9289,18.9489,6800.0
2008-07-23 11:00:00,19.0,19.08,18.91,18.91,3400.0,18.9489,19.0287,18.8591,18.8591,3400.0
2008-07-23 11:05:00,18.95,19.04,18.94,19.04,3000.0,18.899,18.9888,18.889,18.9888,3000.0
2008-07-23 11:10:00,19.06,19.13,19.0,19.13,15000.0,19.0087,19.0785,18.9489,19.0785,15000.0
2008-07-23 11:15:00,19.13,19.25,19.13,19.25,6500.0,19.0785,19.1982,19.0785,19.1982,6500.0
2008-07-23 11:20:00,19.24,19.41,19.2,19.4,4600.0,19.1882,19.3578,19.1483,19.3478,4600.0
2008-07-23 11:25:00,19.4,19.43,19.34,19.36,5900.0,19.3478,19.3777,19.288,19.3079,5900.0
2008-07-23 11:30:00,19.36,19.45,19.3,19.38,6100.0,19.3079,19.3977,19.2481,19.3279,6100.0
2008-07-23 11:35:00,19.38,19.38,19.26,19.27,3400.0,19.3279,19.3279,19.2082,19.2182,3400.0
2008-07-23 11:40:00,19.32,19.41,19.32,19.36,3600.0,19.268,19.3578,19.268,19.3079,3600.0
2008-07-23 11:45:00,19.33,19.4,19.33,19.33,7000.0,19.278,19.3478,19.278,19.278,7000.0
2008-07-23 11:50:00,19.34,19.34,19.2,19.23,6700.0,19.288,19.288,19.1483,19.1783,6700.0
2008-07-23 11:55:00,19.23,19.24,19.15,19.17,5100.0,19.1783,19.1882,19.0985,19.1184,5100.0
2008-07-23 12:00:00,19.17,19.19,19.05,19.08,12700.0,19.1184,19.1384,18.9988,19.0287,12700.0
2008-07-23 12:05:00,19.04,19.04,18.91,18.92,10900.0,18.9888,18.9888,18.8591,18.8691,10900.0
2008-07-23 12:10:00,18.91,18.91,18.78,18.78,4600.0,18.8591,18.8591,18.7295,18.7295,4600.0
2008-07-23 12:15:00,18.79,18.86,18.78,18.83,4100.0,18.7394,18.8093,18.7295,18.7793,4100.0
2008-07-23 12:20:00,18.83,18.97,18.81,18.97,4700.0,18.7793,18.919,18.7594,18.919,4700.0
2008-07-23 12:25:00,18.93,18.95,18.84,18.87,2400.0,18.8791,18.899,18.7893,18.8192,2400.0
2008-07-23 12:30:00,18.87,18.88,18.81,18.85,2100.0,18.8192,18.8292,18.7594,18.7993,2100.0
2008-07-23 12:35:00,18.84,18.89,18.84,18.89,2500.0,18.7893,18.8392,18.7893,18.8392,2500.0
2008-07-23 12:40:00,18.9,18.9,18.86,18.87,2200.0,18.8492,18.8492,18.8093,18.8192,2200.0
2008-07-23 12:45:00,18.85,18.87,18.84,18.84,3500.0,18.7993,18.8192,18.7893,18.7893,3500.0
2008-07-23 12:50:00,18.85,18.85,18.83,18.85,6700.0,18.7993,18.7993,18.7793,18.7993,6700.0
2008-07-23 12:55:00,18.84,18.85,18.8,18.83,3600.0,18.7893,18.7993,18.7494,18.7793,3600.0
2008-07-23 13:00:00,18.83,18.84,18.81,18.81,2000.0,18.7793,18.7893,18.7594,18.7594,2000.0
2008-07-23 13:05:00,18.82,18.83,18.61,18.61,17500.0,18.7694,18.7793,18.5599,18.5599,17500.0
2008-07-23 13:10:00,18.6,18.64,18.56,18.62,9800.0,18.55,18.5899,18.5101,18.5699,9800.0
2008-07-23 13:15:00,18.61,18.61,18.54,18.56,12200.0,18.5599,18.5599,18.4901,18.5101,12200.0
2008-07-23 13:20:00,18.56,18.6,18.54,18.59,4000.0,18.5101,18.55,18.4901,18.54,4000.0
2008-07-23 13:25:00,18.6,18.69,18.58,18.69,83700.0,18.55,18.6397,18.53,18.6397,83700.0
2008-07-23 13:30:00,18.69,18.83,18.69,18.8,6800.0,18.6397,18.7793,18.6397,18.7494,6800.0
2008-07-23 13:35:00,18.78,18.81,18.76,18.8,3200.0,18.7295,18.7594,18.7095,18.7494,3200.0
2008-07-23 13:40:00,18.79,18.83,18.76,18.83,6200.0,18.7394,18.7793,18.7095,18.7793,6200.0
2008-07-23 13:45:00,18.83,18.96,18.83,18.91,4300.0,18.7793,18.909,18.7793,18.8591,4300.0
2008-07-23 13:50:00,18.94,18.94,18.76,18.76,4000.0,18.889,18.889,18.7095,18.7095,4000.0
2008-07-23 13:55:00,18.76,18.76,18.57,18.57,2900.0,18.7095,18.7095,18.52,18.52,2900.0
2008-07-23 14:00:00,18.59,18.75,18.59,18.75,5300.0,18.54,18.6996,18.54,18.6996,5300.0
2008-07-23 14:05:00,18.75,18.88,18.74,18.88,3300.0,18.6996,18.8292,18.6896,18.8292,3300.0
2008-07-23 14:10:00,18.89,18.89,18.7,18.74,9800.0,18.8392,18.8392,18.6497,18.6896,9800.0
2008-07-23 14:15:00,18.75,18.81,18.7,18.8,2500.0,18.6996,18.7594,18.6497,18.7494,2500.0
2008-07-23 14:20:00,18.8,18.86,18.75,18.86,6100.0,18.7494,18.8093,18.6996,18.8093,6100.0
2008-07-23 14:25:00,18.86,19.0,18.83,18.94,4900.0,18.8093,18.9489,18.7793,18.889,4900.0
2008-07-23 14:30:00,18.98,19.0,18.88,18.89,8500.0,18.9289,18.9489,18.8292,18.8392,8500.0
2008-07-23 14:35:00,18.92,18.99,18.84,18.86,10300.0,18.8691,18.9389,18.7893,18.8093,10300.0
2008-07-23 14:40:00,18.83,18.83,18.69,18.8,7400.0,18.7793,18.7793,18.6397,18.7494,7400.0
2008-07-23 14:45:00,18.81,18.81,18.72,18.72,8100.0,18.7594,18.7594,18.6696,18.6696,8100.0
2008-07-23 14:50:00,18.72,18.74,18.7,18.74,4700.0,18.6696,18.6896,18.6497,18.6896,4700.0
2008-07-23 14:55:00,18.72,18.73,18.64,18.69,5900.0,18.6696,18.6796,18.5899,18.6397,5900.0
2008-07-23 15:00:00,18.7,18.71,18.58,18.58,6800.0,18.6497,18.6597,18.53,18.53,6800.0
2008-07-23 15:05:00,18.59,18.61,18.57,18.6,6000.0,18.54,18.5599,18.52,18.55,6000.0
2008-07-23 15:10:00,18.6,18.65,18.58,18.62,9300.0,18.55,18.5998,18.53,18.5699,9300.0
2008-07-23 15:15:00,18.62,18.65,18.56,18.59,9000.0,18.5699,18.5998,18.5101,18.54,9000.0
2008-07-23 15:20:00,18.59,18.61,18.54,18.59,9000.0,18.54,18.5599,18.4901,18.54,9000.0
2008-07-23 15:25:00,18.61,18.62,18.5,18.53,18500.0,18.5599,18.5699,18.4502,18.4801,18500.0
2008-07-23 15:30:00,18.53,18.62,18.53,18.61,12400.0,18.4801,18.5699,18.4801,18.5599,12400.0
2008-07-23 15:35:00,18.6,18.61,18.55,18.58,9300.0,18.55,18.5599,18.5001,18.53,9300.0
2008-07-23 15:40:00,18.58,18.64,18.57,18.62,9300.0,18.53,18.5899,18.52,18.5699,9300.0
2008-07-23 15:45:00,18.62,18.73,18.6,18.72,6000.0,18.5699,18.6796,18.55,18.6696,6000.0
2008-07-23 15:50:00,18.7,18.83,18.7,18.77,19200.0,18.6497,18.7793,18.6497,18.7195,19200.0
2008-07-23 15:55:00,18.77,18.78,18.67,18.78,20900.0,18.7195,18.7295,18.6198,18.7295,20900.0
2008-07-24 09:30:00,18.8,18.87,18.61,18.64,3900.0,18.7494,18.8192,18.5599,18.5899,3900.0
2008-07-24 09:35:00,18.64,18.74,18.59,18.74,2400.0,18.5899,18.6896,18.54,18.6896,2400.0
2008-07-24 09:40:00,18.7,18.8,18.69,18.8,4500.0,18.6497,18.7494,18.6397,18.7494,4500.0
2008-07-24 09:45:00,18.8,18.8,18.78,18.78,3700.0,18.7494,18.7494,18.7295,18.7295,3700.0
2008-07-24 09:50:00,18.8,18.82,18.72,18.8,7300.0,18.7494,18.7694,18.6696,18.7494,7300.0
2008-07-24 09:55:00,18.79,18.79,18.72,18.79,2700.0,18.7394,18.7394,18.6696,18.7394,2700.0
2008-07-24 10:00:00,18.75,18.79,18.71,18.77,3900.0,18.6996,18.7394,18.6597,18.7195,3900.0
2008-07-24 10:05:00,18.8,18.86,18.69,18.69,3700.0,18.7494,18.8093,18.6397,18.6397,3700.0
2008-07-24 10:10:00,18.72,18.72,18.56,18.67,9500.0,18.6696,18.6696,18.5101,18.6198,9500.0
2008-07-24 10:15:00,18.65,18.75,18.64,18.69,2900.0,18.5998,18.6996,18.5899,18.6397,2900.0
2008-07-24 10:20:00,18.72,18.72,18.69,18.69,400.0,18.6696,18.6696,18.6397,18.6397,400.0
2008-07-24 10:25:00,18.66,18.68,18.6,18.67,3100.0,18.6098,18.6297,18.55,18.6198,3100.0
2008-07-24 10:30:00,18.71,18.77,18.64,18.64,1500.0,18.6597,18.7195,18.5899,18.5899,1500.0
2008-07-24 10:35:00,18.67,18.74,18.67,18.74,1400.0,18.6198,18.6896,18.6198,18.6896,1400.0
2008-07-24 10:40:00,18.76,18.8,18.72,18.73,1400.0,18.7095,18.7494,18.6696,18.6796,1400.0
2008-07-24 10:45:00,18.67,18.75,18.63,18.71,1500.0,18.6198,18.6996,18.5799,18.6597,1500.0
2008-07-24 10:50:00,18.69,18.75,18.65,18.71,2900.0,18.6397,18.6996,18.5998,18.6597,2900.0
2008-07-24 10:55:00,18.69,18.8,18.69,18.8,1400.0,18.6397,18.7494,18.6397,18.7494,1400.0
2008-07-24 11:00:00,18.78,18.83,18.77,18.8,900.0,18.7295,18.7793,18.7195,18.7494,900.0
2008-07-24 11:05:00,18.85,18.85,18.75,18.75,1700.0,18.7993,18.7993,18.6996,18.6996,1700.0
2008-07-24 11:10:00,18.75,18.79,18.74,18.74,3900.0,18.6996,18.7394,18.6896,18.6896,3900.0
2008-07-24 11:15:00,18.8,18.84,18.69,18.84,4500.0,18.7494,18.7893,18.6397,18.7893,4500.0
2008-07-24 11:20:00,18.84,18.84,18.8,18.82,800.0,18.7893,18.7893,18.7494,18.7694,800.0
2008-07-24 11:25:00,18.85,18.88,18.83,18.85,2500.0,18.7993,18.8292,18.7793,18.7993,2500.0
2008-07-24 11:30:00,18.86,18.94,18.79,18.94,3600.0,18.8093,18.889,18.7394,18.889,3600.0
2008-07-24 11:35:00,18.94,19.0,18.93,18.96,5400.0,18.889,18.9489,18.8791,18.909,5400.0
2008-07-24 11:40:00,18.94,19.0,18.94,18.99,1100.0,18.889,18.9489,18.889,18.9389,1100.0
2008-07-24 11:45:00,18.99,19.0,18.92,18.97,2900.0,18.9389,18.9489,18.8691,18.919,2900.0
2008-07-24 11:50:00,18.98,19.02,18.98,18.98,5800.0,18.9289,18.9688,18.9289,18.9289,5800.0
2008-07-24 11:55:00,19.0,19.02,19.0,19.01,4100.0,18.9489,18.9688,18.9489,18.9589,4100.0
2008-07-24 12:00:00,19.01,19.02,18.92,18.93,10000.0,18.9589,18.9688,18.8691,18.8791,10000.0
2008-07-24 12:05:00,18.96,18.97,18.93,18.97,1500.0,18.909,18.919,18.8791,18.919,1500.0
2008-07-24 12:10:00,18.98,18.98,18.98,18.98,300.0,18.9289,18.9289,18.9289,18.9289,300.0
2008-07-24 12:15:00,18.97,19.04,18.97,19.03,11800.0,18.919,18.9888,18.919,18.9788,11800.0
2008-07-24 12:20:00,19.03,19.03,19.0,19.0,3000.0,18.9788,18.9788,18.9489,18.9489,3000.0
2008-07-24 12:25:00,18.99,19.02,18.99,19.0,17500.0,18.9389,18.9688,18.9389,18.9489,17500.0
2008-07-24 12:30:00,19.0,19.01,18.9,18.9,10000.0,18.9489,18.9589,18.8492,18.8492,10000.0
2008-07-24 12:35:00,18.9,18.91,18.83,18.84,1900.0,18.8492,18.8591,18.7793,18.7893,1900.0
2008-07-24 12:40:00,18.85,18.95,18.84,18.95,3500.0,18.7993,18.899,18.7893,18.899,3500.0
2008-07-24 12:45:00,18.94,18.96,18.93,18.96,3000.0,18.889,18.909,18.8791,18.909,3000.0
2008-07-24 12:50:00,18.96,18.96,18.83,18.88,7600.0,18.909,18.909,18.7793,18.8292,7600.0
2008-07-24 12:55:00,18.84,18.87,18.84,18.85,1300.0,18.7893,18.8192,18.7893,18.7993,1300.0
2008-07-24 13:00:00,18.83,18.84,18.76,18.76,1600.0,18.7793,18.7893,18.7095,18.7095,1600.0
2008-07-24 13:05:00,18.76,18.78,18.73,18.78,2200.0,18.7095,18.7295,18.6796,18.7295,2200.0
2008-07-24 13:10:00,18.8,19.0,18.79,18.99,3900.0,18.7494,18.9489,18.7394,18.9389,3900.0
2008-07-24 13:15:00,18.99,19.05,18.99,18.99,5600.0,18.9389,18.9988,18.9389,18.9389,5600.0
2008-07-24 13:20:00,19.0,19.03,18.97,19.03,3200.0,18.9489,18.9788,18.919,18.9788,3200.0
2008-07-24 13:25:00,19.03,19.04,18.98,19.0,1600.0,18.9788,18.9888,18.9289,18.9489,1600.0
2008-07-24 13:30:00,18.96,19.0,18.95,18.95,1600.0,18.909,18.9489,18.899,18.899,1600.0
2008-07-24 13:35:00,18.94,18.97,18.93,18.96,800.0,18.889,18.919,18.8791,18.909,800.0
2008-07-24 13:40:00,18.96,19.0,18.96,18.97,2200.0,18.909,18.9489,18.909,18.919,2200.0
2008-07-24 13:45:00,19.0,19.01,18.96,18.96,1000.0,18.9489,18.9589,18.909,18.909,1000.0
2008-07-24 13:50:00,18.98,19.05,18.98,19.0,2400.0,18.9289,18.9988,18.9289,18.9489,2400.0
2008-07-24 13:55:00,19.0,19.05,19.0,19.03,2700.0,18.9489,18.9988,18.9489,18.9788,2700.0
2008-07-24 14:00:00,19.01,19.01,18.95,18.98,2500.0,18.9589,18.9589,18.899,18.9289,2500.0
2008-07-24 14:05:00,18.97,18.98,18.85,18.89,3100.0,18.919,18.9289,18.7993,18.8392,3100.0
2008-07-24 14:10:00,18.87,18.91,18.86,18.88,600.0,18.8192,18.8591,18.8093,18.8292,600.0
2008-07-24 14:15:00,18.85,18.85,18.76,18.82,3700.0,18.7993,18.7993,18.7095,18.7694,3700.0
2008-07-24 14:20:00,18.81,18.97,18.81,18.97,3600.0,18.7594,18.919,18.7594,18.919,3600.0
2008-07-24 14:25:00,18.98,19.05,18.94,19.04,2200.0,18.9289,18.9988,18.889,18.9888,2200.0
2008-07-24 14:30:00,19.04,19.06,19.02,19.04,1400.0,18.9888,19.0087,18.9688,18.9888,1400.0
2008-07-24 14:35:00,19.01,19.04,18.97,18.98,5000.0,18.9589,18.9888,18.919,18.9289,5000.0
2008-07-24 14:40:00,18.99,18.99,18.93,18.95,1400.0,18.9389,18.9389,18.8791,18.899,1400.0
2008-07-24 14:45:00,18.96,19.0,18.96,19.0,1800.0,18.909,18.9489,18.909,18.9489,1800.0
2008-07-24 14:50:00,18.99,19.0,18.94,18.98,3800.0,18.9389,18.9489,18.889,18.9289,3800.0
2008-07-24 14:55:00,18.95,19.02,18.95,19.02,2900.0,18.899,18.9688,18.899,18.9688,2900.0
2008-07-24 15:00:00,19.01,19.02,18.99,19.01,8400.0,18.9589,18.9688,18.9389,18.9589,8400.0
2008-07-24 15:05:00,19.0,19.01,18.94,18.98,3100.0,18.9489,18.9589,18.889,18.9289,3100.0
2008-07-24 15:10:00,18.98,18.99,18.96,18.97,2200.0,18.9289,18.9389,18.909,18.919,2200.0
2008-07-24 15:15:00,18.98,18.98,18.87,18.93,5200.0,18.9289,18.9289,18.8192,18.8791,5200.0
2008-07-24 15:20:00,18.91,18.95,18.87,18.87,4400.0,18.8591,18.899,18.8192,18.8192,4400.0
2008-07-24 15:25:00,18.85,18.88,18.84,18.86,2900.0,18.7993,18.8292,18.7893,18.8093,2900.0
2008-07-24 15:30:00,18.85,18.99,18.83,18.95,4000.0,18.7993,18.9389,18.7793,18.899,4000.0
2008-07-24 15:35:00,18.96,18.97,18.85,18.9,6600.0,18.909,18.919,18.7993,18.8492,6600.0
2008-07-24 15:40:00,18.91,18.98,18.9,18.94,5500.0,18.8591,18.9289,18.8492,18.889,5500.0
2008-07-24 15:45:00,18.92,18.92,18.72,18.77,13200.0,18.8691,18.8691,18.6696,18.7195,13200.0
2008-07-24 15:50:00,18.81,18.96,18.81,18.84,7400.0,18.7594,18.909,18.7594,18.7893,7400.0
2008-07-24 15:55:00,18.83,18.98,18.82,18.96,20400.0,18.7793,18.9289,18.7694,18.909,20400.0
2008-07-25 09:30:00,19.03,19.09,18.82,18.82,5400.0,18.9788,19.0386,18.7694,18.7694,5400.0
2008-07-25 09:35:00,18.83,19.09,18.79,19.08,2000.0,18.7793,19.0386,18.7394,19.0287,2000.0
2008-07-25 09:40:00,19.08,19.09,18.93,19.02,2300.0,19.0287,19.0386,18.8791,18.9688,2300.0
2008-07-25 09:45:00,19.0,19.02,18.97,18.99,3700.0,18.9489,18.9688,18.919,18.9389,3700.0
2008-07-25 09:50:00,18.98,18.98,18.59,18.7,7200.0,18.9289,18.9289,18.54,18.6497,7200.0
2008-07-25 09:55:00,18.84,19.04,18.78,18.92,9400.0,18.7893,18.9888,18.7295,18.8691,9400.0
2008-07-25 10:00:00,18.9,19.0,18.89,18.93,12500.0,18.8492,18.9489,18.8392,18.8791,12500.0
2008-07-25 10:05:00,18.91,18.94,18.85,18.85,5800.0,18.8591,18.889,18.7993,18.7993,5800.0
2008-07-25 10:10:00,18.89,18.98,18.88,18.96,5700.0,18.8392,18.9289,18.8292,18.909,5700.0
2008-07-25 10:15:00,18.94,18.97,18.82,18.89,5800.0,18.889,18.919,18.7694,18.8392,5800.0
2008-07-25 10:20:00,18.89,18.99,18.89,18.98,2000.0,18.8392,18.9389,18.8392,18.9289,2000.0
2008-07-25 10:25:00,18.95,19.0,18.9,18.99,3000.0,18.899,18.9489,18.8492,18.9389,3000.0
2008-07-25 10:30:00,18.98,19.0,18.94,18.99,3900.0,18.9289,18.9489,18.889,18.9389,3900.0
2008-07-25 10:35:00,18.97,19.02,18.93,18.93,8800.0,18.919,18.9688,18.8791,18.8791,8800.0
2008-07-25 10:40:00,18.98,19.01,18.94,19.0,5400.0,18.9289,18.9589,18.889,18.9489,5400.0
2008-07-25 10:45:00,19.0,19.01,18.94,18.96,5100.0,18.9489,18.9589,18.889,18.909,5100.0
2008-07-25 10:50:00,18.97,18.99,18.93,18.93,2600.0,18.919,18.9389,18.8791,18.8791,2600.0
2008-07-25 10:55:00,18.96,19.0,18.95,18.95,7900.0,18.909,18.9489,18.899,18.899,7900.0
2008-07-25 11:00:00,18.96,19.01,18.9,19.0,9300.0,18.909,18.9589,18.8492,18.9489,9300.0
2008-07-25 11:05:00,18.98,19.01,18.96,18.98,11200.0,18.9289,18.9589,18.909,18.9289,11200.0
2008-07-25 11:10:00,18.98,19.01,18.96,18.99,10900.0,18.9289,18.9589,18.909,18.9389,10900.0
2008-07-25 11:15:00,19.0,19.01,18.98,19.01,4500.0,18.9489,18.9589,18.9289,18.9589,4500.0
2008-07-25 11:20:00,19.01,19.05,18.93,19.05,7600.0,18.9589,18.9988,18.8791,18.9988,7600.0
2008-07-25 11:25:00,19.02,19.05,19.0,19.0,4900.0,18.9688,18.9988,18.9489,18.9489,4900.0
2008-07-25 11:30:00,19.0,19.07,19.0,19.03,3200.0,18.9489,19.0187,18.9489,18.9788,3200.0
2008-07-25 11:35:00,19.05,19.05,19.01,19.05,2600.0,18.9988,18.9988,18.9589,18.9988,2600.0
2008-07-25 11:40:00,19.04,19.04,18.96,18.96,5500.0,18.9888,18.9888,18.909,18.909,5500.0
2008-07-25 11:45:00,18.98,18.98,18.95,18.96,2000.0,18.9289,18.9289,18.899,18.909,2000.0
2008-07-25 11:50:00,18.94,18.96,18.94,18.96,1900.0,18.889,18.909,18.889,18.909,1900.0
2008-07-25 11:55:00,18.93,18.95,18.91,18.93,4300.0,18.8791,18.899,18.8591,18.8791,4300.0
2008-07-25 12:00:00,18.93,18.93,18.84,18.86,2800.0,18.8791,18.8791,18.7893,18.8093,2800.0
2008-07-25 12:05:00,18.86,18.87,18.84,18.86,3400.0,18.8093,18.8192,18.7893,18.8093,3400.0
2008-07-25 12:10:00,18.85,18.86,18.82,18.82,2200.0,18.7993,18.8093,18.7694,18.7694,2200.0
2008-07-25 12:15:00,18.84,18.84,18.8,18.81,5100.0,18.7893,18.7893,18.7494,18.7594,5100.0
2008-07-25 12:20:00,18.8,18.8,18.76,18.76,4400.0,18.7494,18.7494,18.7095,18.7095,4400.0
2008-07-25 12:25:00,18.77,18.79,18.76,18.79,4400.0,18.7195,18.7394,18.7095,18.7394,4400.0
2008-07-25 12:30:00,18.79,18.8,18.78,18.8,3500.0,18.7394,18.7494,18.7295,18.7494,3500.0
2008-07-25 12:35:00,18.8,18.81,18.78,18.78,2400.0,18.7494,18.7594,18.7295,18.7295,2400.0
2008-07-25 12:40:00,18.8,18.85,18.78,18.85,4200.0,18.7494,18.7993,18.7295,18.7993,4200.0
2008-07-25 12:45:00,18.85,18.85,18.82,18.83,2100.0,18.7993,18.7993,18.7694,18.7793,2100.0
2008-07-25 12:50:00,18.83,18.86,18.83,18.86,1200.0,18.7793,18.8093,18.7793,18.8093,1200.0
2008-07-25 12:55:00,18.84,18.87,18.84,18.86,2000.0,18.7893,18.8192,18.7893,18.8093,2000.0
2008-07-25 13:00:00,18.86,19.0,18.86,19.0,9000.0,18.8093,18.9489,18.8093,18.9489,9000.0
2008-07-25 13:05:00,19.0,19.0,18.95,18.98,5900.0,18.9489,18.9489,18.899,18.9289,5900.0
2008-07-25 13:10:00,18.98,18.98,18.88,18.9,4300.0,18.9289,18.9289,18.8292,18.8492,4300.0
2008-07-25 13:15:00,18.91,18.99,18.91,18.99,4700.0,18.8591,18.9389,18.8591,18.9389,4700.0
2008-07-25 13:20:00,18.99,18.99,18.94,18.94,2600.0,18.9389,18.9389,18.889,18.889,2600.0
2008-07-25 13:25:00,18.94,18.96,18.84,18.84,2200.0,18.889,18.909,18.7893,18.7893,2200.0
2008-07-25 13:30:00,18.83,18.85,18.82,18.85,4100.0,18.7793,18.7993,18.7694,18.7993,4100.0
2008-07-25 13:35:00,18.86,18.94,18.85,18.94,2000.0,18.8093,18.889,18.7993,18.889,2000.0
2008-07-25 13:40:00,18.95,19.0,18.95,18.95,4000.0,18.899,18.9489,18.899,18.899,4000.0
2008-07-25 13:45:00,18.94,18.99,18.94,18.99,1300.0,18.889,18.9389,18.889,18.9389,1300.0
2008-07-25 13:50:00,18.99,19.0,18.96,18.99,2800.0,18.9389,18.9489,18.909,18.9389,2800.0
2008-07-25 13:55:00,19.0,19.0,18.97,18.99,4500.0,18.9489,18.9489,18.919,18.9389,4500.0
2008-07-25 14:00:00,18.96,19.0,18.93,18.95,7800.0,18.909,18.9489,18.8791,18.899,7800.0
2008-07-25 14:05:00,18.96,19.0,18.94,19.0,2600.0,18.909,18.9489,18.889,18.9489,2600.0
2008-07-25 14:10:00,18.97,18.97,18.94,18.94,900.0,18.919,18.919,18.889,18.889,900.0
2008-07-25 14:15:00,18.96,18.99,18.93,18.99,5000.0,18.909,18.9389,18.8791,18.9389,5000.0
2008-07-25 14:20:00,18.97,18.97,18.94,18.95,600.0,18.919,18.919,18.889,18.899,600.0
2008-07-25 14:25:00,18.96,18.96,18.95,18.96,2500.0,18.909,18.909,18.899,18.909,2500.0
2008-07-25 14:30:00,18.96,19.0,18.95,18.97,3200.0,18.909,18.9489,18.899,18.919,3200.0
2008-07-25 14:35:00,18.98,19.01,18.96,19.0,5400.0,18.9289,18.9589,18.909,18.9489,5400.0
2008-07-25 14:40:00,19.0,19.01,18.93,18.96,6600.0,18.9489,18.9589,18.8791,18.909,6600.0
2008-07-25 14:45:00,18.95,19.05,18.94,19.02,10000.0,18.899,18.9988,18.889,18.9688,10000.0
2008-07-25 14:50:00,19.02,19.05,18.97,19.02,3600.0,18.9688,18.9988,18.919,18.9688,3600.0
2008-07-25 14:55:00,19.04,19.04,19.0,19.01,3300.0,18.9888,18.9888,18.9489,18.9589,3300.0
2008-07-25 15:00:00,19.0,19.01,18.94,18.95,7800.0,18.9489,18.9589,18.889,18.899,7800.0
2008-07-25 15:05:00,18.96,18.98,18.95,18.98,2100.0,18.909,18.9289,18.899,18.9289,2100.0
2008-07-25 15:10:00,18.98,18.98,18.92,18.94,2200.0,18.9289,18.9289,18.8691,18.889,2200.0
2008-07-25 15:15:00,18.92,19.0,18.92,19.0,5000.0,18.8691,18.9489,18.8691,18.9489,5000.0
2008-07-25 15:20:00,19.0,19.0,18.96,18.99,4200.0,18.9489,18.9489,18.909,18.9389,4200.0
2008-07-25 15:25:00,18.99,19.0,18.97,18.97,4300.0,18.9389,18.9489,18.919,18.919,4300.0
2008-07-25 15:30:00,18.96,18.99,18.87,18.91,7600.0,18.909,18.9389,18.8192,18.8591,7600.0
2008-07-25 15:35:00,18.92,18.94,18.9,18.91,2800.0,18.8691,18.889,18.8492,18.8591,2800.0
2008-07-25 15:40:00,18.91,18.95,18.9,18.93,5700.0,18.8591,18.899,18.8492,18.8791,5700.0
2008-07-25 15:45:00,18.91,19.0,18.91,19.0,8900.0,18.8591,18.9489,18.8591,18.9489,8900.0
2008-07-25 15:50:00,19.0,19.0,18.9,18.9,16500.0,18.9489,18.9489,18.8492,18.8492,16500.0
2008-07-25 15:55:00,18.91,19.04,18.91,18.98,17600.0,18.8591,18.9888,18.8591,18.9289,17600.0
2008-07-28 09:30:00,18.89,19.0,18.83,18.99,6300.0,18.8392,18.9489,18.7793,18.9389,6300.0
2008-07-28 09:35:00,18.98,19.01,18.94,19.0,6100.0,18.9289,18.9589,18.889,18.9489,6100.0
2008-07-28 09:40:00,19.02,19.58,19.02,19.51,15800.0,18.9688,19.5273,18.9688,19.4575,15800.0
2008-07-28 09:45:00,19.49,19.51,19.4,19.4,9300.0,19.4376,19.4575,19.3478,19.3478,9300.0
2008-07-28 09:50:00,19.35,19.45,19.18,19.18,5000.0,19.2979,19.3977,19.1284,19.1284,5000.0
2008-07-28 09:55:00,19.18,19.25,19.15,19.21,5500.0,19.1284,19.1982,19.0985,19.1583,5500.0
2008-07-28 10:00:00,19.14,19.19,19.03,19.07,4500.0,19.0885,19.1384,18.9788,19.0187,4500.0
2008-07-28 10:05:00,19.14,19.2,19.13,19.2,2100.0,19.0885,19.1483,19.0785,19.1483,2100.0
2008-07-28 10:10:00,19.21,19.28,19.17,19.23,4500.0,19.1583,19.2281,19.1184,19.1783,4500.0
2008-07-28 10:15:00,19.22,19.22,19.15,19.15,3300.0,19.1683,19.1683,19.0985,19.0985,3300.0
2008-07-28 10:20:00,19.14,19.14,19.07,19.07,1700.0,19.0885,19.0885,19.0187,19.0187,1700.0
2008-07-28 10:25:00,19.02,19.15,19.0,19.15,3500.0,18.9688,19.0985,18.9489,19.0985,3500.0
2008-07-28 10:30:00,19.13,19.15,19.06,19.14,7500.0,19.0785,19.0985,19.0087,19.0885,7500.0
2008-07-28 10:35:00,19.12,19.12,19.07,19.08,1900.0,19.0686,19.0686,19.0187,19.0287,1900.0
2008-07-28 10:40:00,19.1,19.12,18.99,19.05,3100.0,19.0486,19.0686,18.9389,18.9988,3100.0
2008-07-28 10:45:00,19.07,19.1,19.0,19.1,3100.0,19.0187,19.0486,18.9489,19.0486,3100.0
2008-07-28 10:50:00,19.14,19.19,19.14,19.19,500.0,19.0885,19.1384,19.0885,19.1384,500.0
2008-07-28 10:55:00,19.2,19.2,19.13,19.17,3300.0,19.1483,19.1483,19.0785,19.1184,3300.0
2008-07-28 11:00:00,19.14,19.14,19.09,19.12,2300.0,19.0885,19.0885,19.0386,19.0686,2300.0
2008-07-28 11:05:00,19.09,19.11,19.07,19.1,1900.0,19.0386,19.0586,19.0187,19.0486,1900.0
2008-07-28 11:10:00,19.05,19.05,18.98,18.98,700.0,18.9988,18.9988,18.9289,18.9289,700.0
2008-07-28 11:15:00,18.94,18.94,18.85,18.86,5700.0,18.889,18.889,18.7993,18.8093,5700.0
2008-07-28 11:20:00,18.83,18.91,18.82,18.87,1700.0,18.7793,18.8591,18.7694,18.8192,1700.0
2008-07-28 11:25:00,18.91,18.96,18.9,18.96,1500.0,18.8591,18.909,18.8492,18.909,1500.0
2008-07-28 11:30:00,18.96,19.02,18.96,19.02,2000.0,18.909,18.9688,18.909,18.9688,2000.0
2008-07-28 11:35:00,19.02,19.11,19.02,19.11,2500.0,18.9688,19.0586,18.9688,19.0586,2500.0
2008-07-28 11:40:00,19.04,19.09,18.97,19.04,8300.0,18.9888,19.0386,18.919,18.9888,8300.0
2008-07-28 11:45:00,19.05,19.1,19.05,19.1,1900.0,18.9988,19.0486,18.9988,19.0486,1900.0
2008-07-28 11:50:00,19.11,19.12,19.11,19.11,700.0,19.0586,19.0686,19.0586,19.0586,700.0
2008-07-28 11:55:00,19.09,19.1,19.09,19.09,400.0,19.0386,19.0486,19.0386,19.0386,400.0
2008-07-28 12:00:00,19.11,19.11,19.05,19.05,2200.0,19.0586,19.0586,18.9988,18.9988,2200.0
2008-07-28 12:05:00,19.07,19.11,19.05,19.11,2000.0,19.0187,19.0586,18.9988,19.0586,2000.0
2008-07-28 12:10:00,19.11,19.11,19.04,19.04,2200.0,19.0586,19.0586,18.9888,18.9888,2200.0
2008-07-28 12:15:00,19.03,19.04,19.0,19.03,4400.0,18.9788,18.9888,18.9489,18.9788,4400.0
2008-07-28 12:20:00,19.01,19.01,19.0,19.01,1000.0,18.9589,18.9589,18.9489,18.9589,1000.0
2008-07-28 12:25:00,19.0,19.03,19.0,19.0,1200.0,18.9489,18.9788,18.9489,18.9489,1200.0
2008-07-28 12:30:00,19.0,19.03,19.0,19.0,2400.0,18.9489,18.9788,18.9489,18.9489,2400.0
2008-07-28 12:35:00,19.0,19.01,19.0,19.0,6200.0,18.9489,18.9589,18.9489,18.9489,6200.0
2008-07-28 12:40:00,19.0,19.01,18.95,19.0,4300.0,18.9489,18.9589,18.899,18.9489,4300.0
2008-07-28 12:45:00,19.0,19.01,18.95,18.99,26500.0,18.9489,18.9589,18.899,18.9389,26500.0
2008-07-28 12:50:00,18.96,18.98,18.95,18.98,18000.0,18.909,18.9289,18.899,18.9289,18000.0
2008-07-28 12:55:00,18.89,18.96,18.87,18.95,9300.0,18.8392,18.909,18.8192,18.899,9300.0
2008-07-28 13:00:00,18.95,18.98,18.92,18.96,3700.0,18.899,18.9289,18.8691,18.909,3700.0
2008-07-28 13:05:00,18.98,19.0,18.95,18.98,3800.0,18.9289,18.9489,18.899,18.9289,3800.0
2008-07-28 13:10:00,18.99,19.01,18.99,19.0,2500.0,18.9389,18.9589,18.9389,18.9489,2500.0
2008-07-28 13:15:00,19.0,19.01,19.0,19.0,16100.0,18.9489,18.9589,18.9489,18.9489,16100.0
2008-07-28 13:20:00,18.95,19.01,18.95,19.0,2200.0,18.899,18.9589,18.899,18.9489,2200.0
2008-07-28 13:25:00,19.0,19.02,19.0,19.0,2100.0,18.9489,18.9688,18.9489,18.9489,2100.0
2008-07-28 13:30:00,19.0,19.0,19.0,19.0,1700.0,18.9489,18.9489,18.9489,18.9489,1700.0
2008-07-28 13:35:00,19.0,19.0,18.92,18.92,4000.0,18.9489,18.9489,18.8691,18.8691,4000.0
2008-07-28 13:40:00,18.9,18.94,18.9,18.91,1500.0,18.8492,18.889,18.8492,18.8591,1500.0
2008-07-28 13:45:00,18.91,18.91,18.87,18.9,300.0,18.8591,18.8591,18.8192,18.8492,300.0
2008-07-28 13:50:00,18.88,18.9,18.88,18.9,300.0,18.8292,18.8492,18.8292,18.8492,300.0
2008-07-28 13:55:00,18.89,18.89,18.85,18.85,500.0,18.8392,18.8392,18.7993,18.7993,500.0
2008-07-28 14:00:00,18.87,18.87,18.78,18.85,1000.0,18.8192,18.8192,18.7295,18.7993,1000.0
2008-07-28 14:05:00,18.84,18.84,18.71,18.71,5800.0,18.7893,18.7893,18.6597,18.6597,5800.0
2008-07-28 14:10:00,18.73,18.78,18.71,18.78,4000.0,18.6796,18.7295,18.6597,18.7295,4000.0
2008-07-28 14:15:00,18.73,18.78,18.73,18.77,5300.0,18.6796,18.7295,18.6796,18.7195,5300.0
2008-07-28 14:20:00,18.76,18.93,18.76,18.93,15600.0,18.7095,18.8791,18.7095,18.8791,15600.0
2008-07-28 14:25:00,18.89,18.9,18.88,18.9,10600.0,18.8392,18.8492,18.8292,18.8492,10600.0
2008-07-28 14:30:00,18.9,18.99,18.9,18.94,3500.0,18.8492,18.9389,18.8492,18.889,3500.0
2008-07-28 14:35:00,18.98,19.02,18.95,19.0,10900.0,18.9289,18.9688,18.899,18.9489,10900.0
2008-07-28 14:40:00,19.0,19.01,18.95,18.95,14100.0,18.9489,18.9589,18.899,18.899,14100.0
2008-07-28 14:45:00,18.95,18.95,18.83,18.91,64000.0,18.899,18.899,18.7793,18.8591,64000.0
2008-07-28 14:50:00,18.91,18.94,18.9,18.92,18700.0,18.8591,18.889,18.8492,18.8691,18700.0
2008-07-28 14:55:00,18.92,19.02,18.89,18.99,12700.0,18.8691,18.9688,18.8392,18.9389,12700.0
2008-07-28 15:00:00,19.0,19.02,18.95,18.97,12200.0,18.9489,18.9688,18.899,18.919,12200.0
2008-07-28 15:05:00,18.97,19.02,18.94,18.98,6600.0,18.919,18.9688,18.889,18.9289,6600.0
2008-07-28 15:10:00,18.97,19.07,18.95,19.01,10000.0,18.919,19.0187,18.899,18.9589,10000.0
2008-07-28 15:15:00,19.01,19.06,18.96,18.97,26000.0,18.9589,19.0087,18.909,18.919,26000.0
2008-07-28 15:20:00,18.97,19.04,18.96,18.96,14300.0,18.919,18.9888,18.909,18.909,14300.0
2008-07-28 15:25:00,18.96,19.03,18.94,19.03,34900.0,18.909,18.9788,18.889,18.9788,34900.0
2008-07-28 15:30:00,19.03,19.08,18.9,18.93,8700.0,18.9788,19.0287,18.8492,18.8791,8700.0
2008-07-28 15:35:00,18.95,18.96,18.86,18.86,8200.0,18.899,18.909,18.8093,18.8093,8200.0
2008-07-28 15:40:00,18.86,18.97,18.86,18.9,13000.0,18.8093,18.919,18.8093,18.8492,13000.0
2008-07-28 15:45:00,18.87,18.9,18.81,18.81,10700.0,18.8192,18.8492,18.7594,18.7594,10700.0
2008-07-28 15:50:00,18.82,18.87,18.8,18.83,14000.0,18.7694,18.8192,18.7494,18.7793,14000.0
2008-07-28 15:55:00,18.84,18.89,18.79,18.83,26200.0,18.7893,18.8392,18.7394,18.7793,26200.0
2008-07-29 09:30:00,18.94,19.38,18.94,19.31,11000.0,18.889,19.3279,18.889,19.2581,11000.0
2008-07-29 09:35:00,19.26,19.27,18.92,18.99,5100.0,19.2082,19.2182,18.8691,18.9389,5100.0
2008-07-29 09:40:00,19.06,19.12,18.95,18.96,2900.0,19.0087,19.0686,18.899,18.909,2900.0
2008-07-29 09:45:00,18.97,19.13,18.94,19.01,2600.0,18.919,19.0785,18.889,18.9589,2600.0
2008-07-29 09:50:00,19.01,19.09,18.87,19.04,2400.0,18.9589,19.0386,18.8192,18.9888,2400.0
2008-07-29 09:55:00,19.0,19.28,18.93,19.22,5900.0,18.9489,19.2281,18.8791,19.1683,5900.0
2008-07-29 10:00:00,19.28,19.29,19.15,19.25,4200.0,19.2281,19.2381,19.0985,19.1982,4200.0
2008-07-29 10:05:00,19.25,19.52,19.25,19.28,8400.0,19.1982,19.4675,19.1982,19.2281,8400.0
2008-07-29 10:10:00,19.35,19.5,19.27,19.38,3100.0,19.2979,19.4475,19.2182,19.3279,3100.0
2008-07-29 10:15:00,19.38,19.56,19.38,19.5,2700.0,19.3279,19.5074,19.3279,19.4475,2700.0
2008-07-29 10:20:00,19.43,19.5,19.27,19.34,4400.0,19.3777,19.4475,19.2182,19.288,4400.0
2008-07-29 10:25:00,19.31,19.34,19.26,19.26,4400.0,19.2581,19.288,19.2082,19.2082,4400.0
2008-07-29 10:30:00,19.29,19.3,19.22,19.27,5200.0,19.2381,19.2481,19.1683,19.2182,5200.0
2008-07-29 10:35:00,19.28,19.29,19.26,19.29,4800.0,19.2281,19.2381,19.2082,19.2381,4800.0
2008-07-29 10:40:00,19.32,19.5,19.32,19.45,6400.0,19.268,19.4475,19.268,19.3977,6400.0
2008-07-29 10:45:00,19.45,19.5,19.37,19.44,6100.0,19.3977,19.4475,19.3179,19.3877,6100.0
2008-07-29 10:50:00,19.45,19.51,19.38,19.46,4000.0,19.3977,19.4575,19.3279,19.4076,4000.0
2008-07-29 10:55:00,19.4,19.4,19.33,19.37,2900.0,19.3478,19.3478,19.278,19.3179,2900.0
2008-07-29 11:00:00,19.38,19.45,19.38,19.42,1600.0,19.3279,19.3977,19.3279,19.3678,1600.0
2008-07-29 11:05:00,19.41,19.46,19.35,19.35,5300.0,19.3578,19.4076,19.2979,19.2979,5300.0
2008-07-29 11:10:00,19.34,19.37,19.31,19.37,3700.0,19.288,19.3179,19.2581,19.3179,3700.0
2008-07-29 11:15:00,19.38,19.42,19.37,19.42,2300.0,19.3279,19.3678,19.3179,19.3678,2300.0
2008-07-29 11:20:00,19.42,19.49,19.39,19.47,9600.0,19.3678,19.4376,19.3378,19.4176,9600.0
2008-07-29 11:25:00,19.44,19.51,19.44,19.51,2000.0,19.3877,19.4575,19.3877,19.4575,2000.0
2008-07-29 11:30:00,19.5,19.53,19.42,19.53,6600.0,19.4475,19.4775,19.3678,19.4775,6600.0
2008-07-29 11:35:00,19.5,19.56,19.42,19.56,5100.0,19.4475,19.5074,19.3678,19.5074,5100.0
2008-07-29 11:40:00,19.56,19.79,19.5,19.77,22600.0,19.5074,19.7368,19.4475,19.7168,22600.0
2008-07-29 11:45:00,19.75,19.85,19.74,19.77,14600.0,19.6969,19.7966,19.6869,19.7168,14600.0
2008-07-29 11:50:00,19.78,19.87,19.78,19.87,3800.0,19.7268,19.8165,19.7268,19.8165,3800.0
2008-07-29 11:55:00,19.91,20.0,19.88,19.93,13800.0,19.8564,19.9462,19.8265,19.8764,13800.0
2008-07-29 12:00:00,19.93,19.99,19.9,19.9,4600.0,19.8764,19.9362,19.8465,19.8465,4600.0
2008-07-29 12:05:00,19.93,19.97,19.84,19.95,4800.0,19.8764,19.9163,19.7866,19.8963,4800.0
2008-07-29 12:10:00,19.98,19.99,19.89,19.93,4700.0,19.9262,19.9362,19.8365,19.8764,4700.0
2008-07-29 12:15:00,19.92,19.92,19.81,19.81,2600.0,19.8664,19.8664,19.7567,19.7567,2600.0
2008-07-29 12:20:00,19.82,19.96,19.81,19.93,2900.0,19.7667,19.9063,19.7567,19.8764,2900.0
2008-07-29 12:25:00,19.93,20.0,19.93,19.98,4500.0,19.8764,19.9462,19.8764,19.9262,4500.0
2008-07-29 12:30:00,19.96,19.98,19.9,19.92,5600.0,19.9063,19.9262,19.8465,19.8664,5600.0
2008-07-29 12:35:00,19.92,19.92,19.83,19.85,1800.0,19.8664,19.8664,19.7767,19.7966,1800.0
2008-07-29 12:40:00,19.85,19.95,19.84,19.95,7700.0,19.7966,19.8963,19.7866,19.8963,7700.0
2008-07-29 12:45:00,19.9,19.96,19.9,19.93,2800.0,19.8465,19.9063,19.8465,19.8764,2800.0
2008-07-29 12:50:00,19.94,20.05,19.92,20.01,13400.0,19.8864,19.9961,19.8664,19.9562,13400.0
2008-07-29 12:55:00,20.0,20.01,19.97,19.98,5000.0,19.9462,19.9562,19.9163,19.9262,5000.0
2008-07-29 13:00:00,19.97,19.97,19.9,19.95,6500.0,19.9163,19.9163,19.8465,19.8963,6500.0
2008-07-29 13:05:00,19.95,19.98,19.81,19.91,9700.0,19.8963,19.9262,19.7567,19.8564,9700.0
2008-07-29 13:10:00,19.93,20.0,19.91,19.94,7900.0,19.8764,19.9462,19.8564,19.8864,7900.0
2008-07-29 13:15:00,19.92,19.99,19.84,19.94,5300.0,19.8664,19.9362,19.7866,19.8864,5300.0
2008-07-29 13:20:00,19.98,19.98,19.88,19.93,5600.0,19.9262,19.9262,19.8265,19.8764,5600.0
2008-07-29 13:25:00,19.97,20.0,19.93,20.0,14400.0,19.9163,19.9462,19.8764,19.9462,14400.0
2008-07-29 13:30:00,20.0,20.04,19.99,20.04,6700.0,19.9462,19.9861,19.9362,19.9861,6700.0
2008-07-29 13:35:00,20.04,20.1,19.93,19.93,10500.0,19.9861,20.0459,19.8764,19.8764,10500.0
2008-07-29 13:40:00,19.98,19.98,19.89,19.91,4300.0,19.9262,19.9262,19.8365,19.8564,4300.0
2008-07-29 13:45:00,19.91,19.91,19.82,19.83,2300.0,19.8564,19.8564,19.7667,19.7767,2300.0
2008-07-29 13:50:00,19.83,19.92,19.76,19.85,5400.0,19.7767,19.8664,19.7068,19.7966,5400.0
2008-07-29 13:55:00,19.87,19.91,19.77,19.83,4300.0,19.8165,19.8564,19.7168,19.7767,4300.0
2008-07-29 14:00:00,19.86,19.9,19.76,19.76,5400.0,19.8066,19.8465,19.7068,19.7068,5400.0
2008-07-29 14:05:00,19.8,19.8,19.69,19.69,6700.0,19.7467,19.7467,19.637,19.637,6700.0
2008-07-29 14:10:00,19.71,19.71,19.67,19.68,1200.0,19.657,19.657,19.6171,19.6271,1200.0
2008-07-29 14:15:00,19.67,19.82,19.67,19.79,9100.0,19.6171,19.7667,19.6171,19.7368,9100.0
2008-07-29 14:20:00,19.83,19.83,19.73,19.81,4000.0,19.7767,19.7767,19.6769,19.7567,4000.0
2008-07-29 14:25:00,19.81,19.81,19.7,19.74,9200.0,19.7567,19.7567,19.647,19.6869,9200.0
2008-07-29 14:30:00,19.75,19.82,19.73,19.74,8200.0,19.6969,19.7667,19.6769,19.6869,8200.0
2008-07-29 14:35:00,19.77,19.8,19.75,19.76,4900.0,19.7168,19.7467,19.6969,19.7068,4900.0
2008-07-29 14:40:00,19.75,19.8,19.63,19.64,14300.0,19.6969,19.7467,19.5772,19.5872,14300.0
2008-07-29 14:45:00,19.66,19.73,19.63,19.73,4300.0,19.6071,19.6769,19.5772,19.6769,4300.0
2008-07-29 14:50:00,19.69,19.77,19.69,19.69,6600.0,19.637,19.7168,19.637,19.637,6600.0
2008-07-29 14:55:00,19.69,19.79,19.69,19.78,5000.0,19.637,19.7368,19.637,19.7268,5000.0
2008-07-29 15:00:00,19.79,19.91,19.72,19.72,10600.0,19.7368,19.8564,19.6669,19.6669,10600.0
2008-07-29 15:05:00,19.73,19.82,19.69,19.76,6400.0,19.6769,19.7667,19.637,19.7068,6400.0
2008-07-29 15:10:00,19.75,19.81,19.71,19.81,3900.0,19.6969,19.7567,19.657,19.7567,3900.0
2008-07-29 15:15:00,19.83,19.94,19.83,19.91,7400.0,19.7767,19.8864,19.7767,19.8564,7400.0
2008-07-29 15:20:00,19.9,19.99,19.82,19.84,7500.0,19.8465,19.9362,19.7667,19.7866,7500.0
2008-07-29 15:25:00,19.82,19.93,19.82,19.85,3200.0,19.7667,19.8764,19.7667,19.7966,3200.0
2008-07-29 15:30:00,19.86,19.89,19.82,19.89,6400.0,19.8066,19.8365,19.7667,19.8365,6400.0
2008-07-29 15:35:00,19.9,20.0,19.9,19.95,8000.0,19.8465,19.9462,19.8465,19.8963,8000.0
2008-07-29 15:40:00,19.96,19.99,19.85,19.85,12000.0,19.9063,19.9362,19.7966,19.7966,12000.0
2008-07-29 15:45:00,19.87,19.99,19.87,19.95,12600.0,19.8165,19.9362,19.8165,19.8963,12600.0
2008-07-29 15:50:00,19.93,20.0,19.81,20.0,29500.0,19.8764,19.9462,19.7567,19.9462,29500.0
2008-07-29 15:55:00,20.0,20.0,19.83,19.84,49200.0,19.9462,19.9462,19.7767,19.7866,49200.0
2008-07-30 09:30:00,19.99,19.99,19.6,19.81,6400.0,19.9362,19.9362,19.5473,19.7567,6400.0
2008-07-30 09:35:00,19.81,20.13,19.81,19.86,5900.0,19.7567,20.0758,19.7567,19.8066,5900.0
2008-07-30 09:40:00,19.95,19.95,19.45,19.54,15400.0,19.8963,19.8963,19.3977,19.4874,15400.0
2008-07-30 09:45:00,19.55,19.73,19.54,19.7,3900.0,19.4974,19.6769,19.4874,19.647,3900.0
2008-07-30 09:50:00,19.79,19.81,19.64,19.81,3500.0,19.7368,19.7567,19.5872,19.7567,3500.0
2008-07-30 09:55:00,19.81,19.91,19.77,19.89,3100.0,19.7567,19.8564,19.7168,19.8365,3100.0
2008-07-30 10:00:00,19.92,19.94,19.89,19.93,1900.0,19.8664,19.8864,19.8365,19.8764,1900.0
2008-07-30 10:05:00,19.9,19.99,19.89,19.98,3000.0,19.8465,19.9362,19.8365,19.9262,3000.0
2008-07-30 10:10:00,19.98,19.98,19.85,19.86,4500.0,19.9262,19.9262,19.7966,19.8066,4500.0
2008-07-30 10:15:00,19.88,19.9,19.8,19.82,3200.0,19.8265,19.8465,19.7467,19.7667,3200.0
2008-07-30 10:20:00,19.85,19.93,19.76,19.93,3400.0,19.7966,19.8764,19.7068,19.8764,3400.0
2008-07-30 10:25:00,19.98,20.09,19.98,20.09,2500.0,19.9262,20.036,19.9262,20.036,2500.0
2008-07-30 10:30:00,20.09,20.09,20.03,20.07,6600.0,20.036,20.036,19.9761,20.016,6600.0
2008-07-30 10:35:00,19.99,20.03,19.94,20.03,2500.0,19.9362,19.9761,19.8864,19.9761,2500.0
2008-07-30 10:40:00,20.02,20.09,20.02,20.09,1700.0,19.9661,20.036,19.9661,20.036,1700.0
2008-07-30 10:45:00,20.09,20.17,19.98,19.98,7200.0,20.036,20.1157,19.9262,19.9262,7200.0
2008-07-30 10:50:00,20.0,20.17,19.99,20.15,4500.0,19.9462,20.1157,19.9362,20.0958,4500.0
2008-07-30 10:55:00,20.03,20.06,19.89,19.89,3500.0,19.9761,20.006,19.8365,19.8365,3500.0
2008-07-30 11:00:00,19.89,19.97,19.86,19.97,5700.0,19.8365,19.9163,19.8066,19.9163,5700.0
2008-07-30 11:05:00,20.01,20.01,19.95,19.97,1200.0,19.9562,19.9562,19.8963,19.9163,1200.0
2008-07-30 11:10:00,19.94,19.98,19.94,19.97,1800.0,19.8864,19.9262,19.8864,19.9163,1800.0
2008-07-30 11:15:00,19.95,19.95,19.93,19.95,1600.0,19.8963,19.8963,19.8764,19.8963,1600.0
2008-07-30 11:20:00,19.97,19.97,19.94,19.97,1300.0,19.9163,19.9163,19.8864,19.9163,1300.0
2008-07-30 11:25:00,19.98,19.98,19.93,19.95,2900.0,19.9262,19.9262,19.8764,19.8963,2900.0
2008-07-30 11:30:00,19.94,19.97,19.93,19.97,4500.0,19.8864,19.9163,19.8764,19.9163,4500.0
2008-07-30 11:35:00,19.94,19.98,19.94,19.97,2600.0,19.8864,19.9262,19.8864,19.9163,2600.0
2008-07-30 11:40:00,19.97,19.98,19.95,19.98,1100.0,19.9163,19.9262,19.8963,19.9262,1100.0
2008-07-30 11:45:00,19.97,20.06,19.97,20.01,5700.0,19.9163,20.006,19.9163,19.9562,5700.0
2008-07-30 11:50:00,20.05,20.13,20.04,20.1,3400.0,19.9961,20.0758,19.9861,20.0459,3400.0
2008-07-30 11:55:00,20.08,20.17,20.08,20.12,5000.0,20.026,20.1157,20.026,20.0659,5000.0
2008-07-30 12:00:00,20.11,20.11,20.0,20.0,4600.0,20.0559,20.0559,19.9462,19.9462,4600.0
2008-07-30 12:05:00,19.97,20.01,19.97,20.01,900.0,19.9163,19.9562,19.9163,19.9562,900.0
2008-07-30 12:10:00,20.02,20.02,20.02,20.02,200.0,19.9661,19.9661,19.9661,19.9661,200.0
2008-07-30 12:15:00,20.01,20.01,19.94,19.95,2400.0,19.9562,19.9562,19.8864,19.8963,2400.0
2008-07-30 12:20:00,19.99,20.05,19.99,20.05,600.0,19.9362,19.9961,19.9362,19.9961,600.0
2008-07-30 12:25:00,20.05,20.21,20.05,20.21,9100.0,19.9961,20.1556,19.9961,20.1556,9100.0
2008-07-30 12:30:00,20.2,20.2,20.14,20.15,4200.0,20.1457,20.1457,20.0858,20.0958,4200.0
2008-07-30 12:35:00,20.14,20.14,20.08,20.09,2000.0,20.0858,20.0858,20.026,20.036,2000.0
2008-07-30 12:40:00,20.07,20.07,19.95,19.97,2300.0,20.016,20.016,19.8963,19.9163,2300.0
2008-07-30 12:45:00,19.97,19.99,19.91,19.91,2300.0,19.9163,19.9362,19.8564,19.8564,2300.0
2008-07-30 12:50:00,19.9,19.94,19.89,19.94,1500.0,19.8465,19.8864,19.8365,19.8864,1500.0
2008-07-30 12:55:00,19.92,19.94,19.92,19.94,400.0,19.8664,19.8864,19.8664,19.8864,400.0
2008-07-30 13:00:00,19.93,19.95,19.88,19.89,5600.0,19.8764,19.8963,19.8265,19.8365,5600.0
2008-07-30 13:05:00,19.88,19.91,19.87,19.9,13500.0,19.8265,19.8564,19.8165,19.8465,13500.0
2008-07-30 13:10:00,19.89,19.91,19.87,19.9,4700.0,19.8365,19.8564,19.8165,19.8465,4700.0
2008-07-30 13:15:00,19.9,19.93,19.88,19.92,5200.0,19.8465,19.8764,19.8265,19.8664,5200.0
2008-07-30 13:20:00,19.9,19.93,19.87,19.9,6700.0,19.8465,19.8764,19.8165,19.8465,6700.0
2008-07-30 13:25:00,19.93,19.93,19.9,19.92,6800.0,19.8764,19.8764,19.8465,19.8664,6800.0
2008-07-30 13:30:00,19.92,19.92,19.89,19.89,6900.0,19.8664,19.8664,19.8365,19.8365,6900.0
2008-07-30 13:35:00,19.9,19.93,19.85,19.9,15500.0,19.8465,19.8764,19.7966,19.8465,15500.0
2008-07-30 13:40:00,19.9,19.99,19.88,19.92,12000.0,19.8465,19.9362,19.8265,19.8664,12000.0
2008-07-30 13:45:00,19.92,19.92,19.85,19.88,5100.0,19.8664,19.8664,19.7966,19.8265,5100.0
2008-07-30 13:50:00,19.88,19.91,19.87,19.9,16100.0,19.8265,19.8564,19.8165,19.8465,16100.0
2008-07-30 13:55:00,19.9,19.95,19.88,19.91,8600.0,19.8465,19.8963,19.8265,19.8564,8600.0
2008-07-30 14:00:00,19.91,19.94,19.88,19.94,6700.0,19.8564,19.8864,19.8265,19.8864,6700.0
2008-07-30 14:05:00,19.93,19.99,19.89,19.91,10900.0,19.8764,19.9362,19.8365,19.8564,10900.0
2008-07-30 14:10:00,19.9,19.95,19.88,19.88,7200.0,19.8465,19.8963,19.8265,19.8265,7200.0
2008-07-30 14:15:00,19.88,19.93,19.86,19.89,2900.0,19.8265,19.8764,19.8066,19.8365,2900.0
2008-07-30 14:20:00,19.89,19.94,19.87,19.94,5000.0,19.8365,19.8864,19.8165,19.8864,5000.0
2008-07-30 14:25:00,19.95,20.0,19.91,19.97,7900.0,19.8963,19.9462,19.8564,19.9163,7900.0
2008-07-30 14:30:00,19.98,20.0,19.96,19.98,4900.0,19.9262,19.9462,19.9063,19.9262,4900.0
2008-07-30 14:35:00,19.99,20.02,19.97,19.97,10700.0,19.9362,19.9661,19.9163,19.9163,10700.0
2008-07-30 14:40:00,19.98,19.98,19.95,19.95,2400.0,19.9262,19.9262,19.8963,19.8963,2400.0
2008-07-30 14:45:00,19.97,19.97,19.9,19.9,14200.0,19.9163,19.9163,19.8465,19.8465,14200.0
2008-07-30 14:50:00,19.91,19.97,19.89,19.91,10700.0,19.8564,19.9163,19.8365,19.8564,10700.0
2008-07-30 14:55:00,19.91,19.94,19.89,19.93,6000.0,19.8564,19.8864,19.8365,19.8764,6000.0
2008-07-30 15:00:00,19.92,19.97,19.9,19.91,5600.0,19.8664,19.9163,19.8465,19.8564,5600.0
2008-07-30 15:05:00,19.9,19.93,19.89,19.91,9200.0,19.8465,19.8764,19.8365,19.8564,9200.0
2008-07-30 15:10:00,19.9,19.94,19.9,19.92,3600.0,19.8465,19.8864,19.8465,19.8664,3600.0
2008-07-30 15:15:00,19.92,19.92,19.89,19.91,1800.0,19.8664,19.8664,19.8365,19.8564,1800.0
2008-07-30 15:20:00,19.91,19.96,19.91,19.95,10800.0,19.8564,19.9063,19.8564,19.8963,10800.0
2008-07-30 15:25:00,19.95,20.04,19.89,19.97,14400.0,19.8963,19.9861,19.8365,19.9163,14400.0
2008-07-30 15:30:00,20.01,20.11,20.0,20.04,11800.0,19.9562,20.0559,19.9462,19.9861,11800.0
2008-07-30 15:35:00,20.03,20.03,19.98,20.0,7100.0,19.9761,19.9761,19.9262,19.9462,7100.0
2008-07-30 15:40:00,20.0,20.12,19.96,20.12,10100.0,19.9462,20.0659,19.9063,20.0659,10100.0
2008-07-30 15:45:00,20.11,20.11,19.99,20.03,14500.0,20.0559,20.0559,19.9362,19.9761,14500.0
2008-07-30 15:50:00,20.06,20.11,20.06,20.1,13100.0,20.006,20.0559,20.006,20.0459,13100.0
2008-07-30 15:55:00,20.1,20.17,20.07,20.1,25300.0,20.0459,20.1157,20.016,20.0459,25300.0
2008-07-31 09:30:00,19.93,20.22,19.7,20.04,11700.0,19.8764,20.1656,19.647,19.9861,11700.0
2008-07-31 09:35:00,20.14,20.49,20.1,20.48,12200.0,20.0858,20.4349,20.0459,20.4249,12200.0
2008-07-31 09:40:00,20.48,20.9,20.45,20.79,19000.0,20.4249,20.8438,20.395,20.7341,19000.0
2008-07-31 09:45:00,20.79,20.79,20.5,20.66,18400.0,20.7341,20.7341,20.4448,20.6044,18400.0
2008-07-31 09:50:00,20.66,21.15,20.66,21.08,34600.0,20.6044,21.0931,20.6044,21.0233,34600.0
2008-07-31 09:55:00,21.14,21.16,21.02,21.13,20100.0,21.0831,21.1031,20.9635,21.0732,20100.0
2008-07-31 10:00:00,21.12,21.12,21.05,21.07,13500.0,21.0632,21.0632,20.9934,21.0133,13500.0
2008-07-31 10:05:00,21.07,21.15,20.97,21.02,20400.0,21.0133,21.0931,20.9136,20.9635,20400.0
2008-07-31 10:10:00,21.03,21.06,20.97,21.06,6000.0,20.9734,21.0033,20.9136,21.0033,6000.0
2008-07-31 10:15:00,21.02,21.08,20.95,21.07,17900.0,20.9635,21.0233,20.8936,21.0133,17900.0
2008-07-31 10:20:00,21.07,21.1,21.01,21.04,19600.0,21.0133,21.0432,20.9535,20.9834,19600.0
2008-07-31 10:25:00,21.05,21.09,20.89,21.05,57400.0,20.9934,21.0333,20.8338,20.9934,57400.0
2008-07-31 10:30:00,21.06,21.1,20.98,21.0,17000.0,21.0033,21.0432,20.9236,20.9435,17000.0
2008-07-31 10:35:00,21.01,21.06,21.0,21.0,15100.0,20.9535,21.0033,20.9435,20.9435,15100.0
2008-07-31 10:40:00,21.01,21.05,20.99,21.03,14200.0,20.9535,20.9934,20.9335,20.9734,14200.0
2008-07-31 10:45:00,21.03,21.04,20.95,20.95,18100.0,20.9734,20.9834,20.8936,20.8936,18100.0
2008-07-31 10:50:00,20.96,21.05,20.95,21.04,8800.0,20.9036,20.9934,20.8936,20.9834,8800.0
2008-07-31 10:55:00,21.04,21.06,21.0,21.04,7400.0,20.9834,21.0033,20.9435,20.9834,7400.0
2008-07-31 11:00:00,21.03,21.04,21.0,21.01,11200.0,20.9734,20.9834,20.9435,20.9535,11200.0
2008-07-31 11:05:00,21.0,21.03,21.0,21.0,6600.0,20.9435,20.9734,20.9435,20.9435,6600.0
2008-07-31 11:10:00,21.0,21.04,21.0,21.02,2800.0,20.9435,20.9834,20.9435,20.9635,2800.0
2008-07-31 11:15:00,21.02,21.04,21.0,21.01,4100.0,20.9635,20.9834,20.9435,20.9535,4100.0
2008-07-31 11:20:00,21.01,21.01,20.71,20.76,11900.0,20.9535,20.9535,20.6543,20.7042,11900.0
2008-07-31 11:25:00,20.76,20.81,20.75,20.78,6400.0,20.7042,20.754,20.6942,20.7241,6400.0
2008-07-31 11:30:00,20.78,21.02,20.78,20.94,9700.0,20.7241,20.9635,20.7241,20.8837,9700.0
2008-07-31 11:35:00,20.92,21.04,20.9,20.96,5000.0,20.8637,20.9834,20.8438,20.9036,5000.0
2008-07-31 11:40:00,20.95,20.97,20.88,20.9,2700.0,20.8936,20.9136,20.8238,20.8438,2700.0
2008-07-31 11:45:00,20.9,20.93,20.88,20.9,8700.0,20.8438,20.8737,20.8238,20.8438,8700.0
2008-07-31 11:50:00,20.88,20.9,20.84,20.89,10100.0,20.8238,20.8438,20.7839,20.8338,10100.0
2008-07-31 11:55:00,20.89,20.94,20.89,20.92,2800.0,20.8338,20.8837,20.8338,20.8637,2800.0
2008-07-31 12:00:00,20.92,20.93,20.9,20.9,4400.0,20.8637,20.8737,20.8438,20.8438,4400.0
2008-07-31 12:05:00,20.91,21.06,20.9,21.02,8700.0,20.8537,21.0033,20.8438,20.9635,8700.0
2008-07-31 12:10:00,21.02,21.13,21.0,21.11,44200.0,20.9635,21.0732,20.9435,21.0532,44200.0
2008-07-31 12:15:00,21.11,21.23,21.11,21.21,7400.0,21.0532,21.1729,21.0532,21.1529,7400.0
2008-07-31 12:20:00,21.21,21.21,21.14,21.18,4400.0,21.1529,21.1529,21.0831,21.123,4400.0
2008-07-31 12:25:00,21.17,21.19,21.16,21.16,2600.0,21.113,21.133,21.1031,21.1031,2600.0
2008-07-31 12:30:00,21.16,21.16,21.08,21.08,6700.0,21.1031,21.1031,21.0233,21.0233,6700.0
2008-07-31 12:35:00,21.08,21.2,21.08,21.17,7900.0,21.0233,21.143,21.0233,21.113,7900.0
2008-07-31 12:40:00,21.18,21.18,21.0,21.11,35200.0,21.123,21.123,20.9435,21.0532,35200.0
2008-07-31 12:45:00,21.1,21.14,21.07,21.07,5200.0,21.0432,21.0831,21.0133,21.0133,5200.0
2008-07-31 12:50:00,21.07,21.1,21.01,21.05,11900.0,21.0133,21.0432,20.9535,20.9934,11900.0
2008-07-31 12:55:00,21.05,21.12,21.05,21.12,6400.0,20.9934,21.0632,20.9934,21.0632,6400.0
2008-07-31 13:00:00,21.12,21.14,21.05,21.07,8000.0,21.0632,21.0831,20.9934,21.0133,8000.0
2008-07-31 13:05:00,21.07,21.12,21.07,21.07,3300.0,21.0133,21.0632,21.0133,21.0133,3300.0
2008-07-31 13:10:00,21.07,21.18,21.07,21.1,7600.0,21.0133,21.123,21.0133,21.0432,7600.0
2008-07-31 13:15:00,21.16,21.2,21.1,21.18,9500.0,21.1031,21.143,21.0432,21.123,9500.0
2008-07-31 13:20:00,21.18,21.2,21.18,21.18,7500.0,21.123,21.143,21.123,21.123,7500.0
2008-07-31 13:25:00,21.19,21.27,21.17,21.27,46400.0,21.133,21.2128,21.113,21.2128,46400.0
2008-07-31 13:30:00,21.29,21.3,21.24,21.28,17700.0,21.2327,21.2427,21.1829,21.2228,17700.0
2008-07-31 13:35:00,21.3,21.33,21.24,21.25,18400.0,21.2427,21.2726,21.1829,21.1928,18400.0
2008-07-31 13:40:00,21.3,21.45,21.28,21.42,13000.0,21.2427,21.3923,21.2228,21.3624,13000.0
2008-07-31 13:45:00,21.41,21.46,21.35,21.35,6300.0,21.3524,21.4023,21.2926,21.2926,6300.0
2008-07-31 13:50:00,21.36,21.42,21.36,21.38,9100.0,21.3025,21.3624,21.3025,21.3225,9100.0
2008-07-31 13:55:00,21.39,21.39,21.36,21.37,11100.0,21.3325,21.3325,21.3025,21.3125,11100.0
2008-07-31 14:00:00,21.38,21.46,21.35,21.41,11200.0,21.3225,21.4023,21.2926,21.3524,11200.0
2008-07-31 14:05:00,21.41,21.55,21.41,21.54,9800.0,21.3524,21.492,21.3524,21.4821,9800.0
2008-07-31 14:10:00,21.55,21.58,21.42,21.49,19100.0,21.492,21.5219,21.3624,21.4322,19100.0
2008-07-31 14:15:00,21.51,21.69,21.51,21.66,26000.0,21.4521,21.6316,21.4521,21.6017,26000.0
2008-07-31 14:20:00,21.66,21.73,21.64,21.72,8200.0,21.6017,21.6715,21.5818,21.6616,8200.0
2008-07-31 14:25:00,21.73,21.87,21.72,21.83,16700.0,21.6715,21.8112,21.6616,21.7713,16700.0
2008-07-31 14:30:00,21.84,21.93,21.82,21.91,17200.0,21.7812,21.871,21.7613,21.8511,17200.0
2008-07-31 14:35:00,21.9,21.99,21.72,21.98,31600.0,21.8411,21.9308,21.6616,21.9209,31600.0
2008-07-31 14:40:00,21.94,22.0,21.94,21.99,28400.0,21.881,21.9408,21.881,21.9308,28400.0
2008-07-31 14:45:00,21.99,22.0,21.93,21.93,41900.0,21.9308,21.9408,21.871,21.871,41900.0
2008-07-31 14:50:00,21.93,22.15,21.91,21.94,23100.0,21.871,22.0904,21.8511,21.881,23100.0
2008-07-31 14:55:00,21.94,22.08,21.92,22.03,55700.0,21.881,22.0206,21.861,21.9707,55700.0
2008-07-31 15:00:00,22.03,22.22,22.01,22.15,74300.0,21.9707,22.1602,21.9508,22.0904,74300.0
2008-07-31 15:05:00,22.16,22.25,22.12,22.19,54800.0,22.1004,22.1901,22.0605,22.1303,54800.0
2008-07-31 15:10:00,22.19,22.3,22.19,22.28,56600.0,22.1303,22.24,22.1303,22.2201,56600.0
2008-07-31 15:15:00,22.27,22.39,22.25,22.37,47500.0,22.2101,22.3298,22.1901,22.3098,47500.0
2008-07-31 15:20:00,22.34,22.42,22.31,22.32,55700.0,22.2799,22.3597,22.25,22.26,55700.0
2008-07-31 15:25:00,22.33,22.51,22.29,22.5,246200.0,22.2699,22.4494,22.23,22.4395,246200.0
2008-07-31 15:30:00,22.5,22.65,22.29,22.29,37000.0,22.4395,22.5891,22.23,22.23,37000.0
2008-07-31 15:35:00,22.27,22.5,22.27,22.46,32100.0,22.2101,22.4395,22.2101,22.3996,32100.0
2008-07-31 15:40:00,22.47,22.5,22.21,22.25,39300.0,22.4095,22.4395,22.1502,22.1901,39300.0
2008-07-31 15:45:00,22.23,22.26,21.94,22.01,59300.0,22.1702,22.2001,21.881,21.9508,59300.0
2008-07-31 15:50:00,21.95,22.05,21.64,21.82,57100.0,21.8909,21.9907,21.5818,21.7613,57100.0
2008-07-31 15:55:00,21.85,22.09,21.66,21.89,108500.0,21.7912,22.0306,21.6017,21.8311,108500.0
2008-08-01 09:30:00,21.84,21.84,21.24,21.31,29900.0,21.7812,21.7812,21.1829,21.2527,29900.0
2008-08-01 09:35:00,21.31,21.35,21.07,21.3,15300.0,21.2527,21.2926,21.0133,21.2427,15300.0
2008-08-01 09:40:00,21.26,21.41,21.23,21.23,19900.0,21.2028,21.3524,21.1729,21.1729,19900.0
2008-08-01 09:45:00,21.27,21.41,21.2,21.41,15900.0,21.2128,21.3524,21.143,21.3524,15900.0
2008-08-01 09:50:00,21.4,21.41,21.23,21.27,39700.0,21.3424,21.3524,21.1729,21.2128,39700.0
2008-08-01 09:55:00,21.27,21.28,21.19,21.21,22900.0,21.2128,21.2228,21.133,21.1529,22900.0
2008-08-01 10:00:00,21.23,21.4,21.2,21.4,12100.0,21.1729,21.3424,21.143,21.3424,12100.0
2008-08-01 10:05:00,21.4,21.4,21.27,21.27,14600.0,21.3424,21.3424,21.2128,21.2128,14600.0
2008-08-01 10:10:00,21.27,21.29,21.18,21.29,22500.0,21.2128,21.2327,21.123,21.2327,22500.0
2008-08-01 10:15:00,21.31,21.42,21.27,21.39,15300.0,21.2527,21.3624,21.2128,21.3325,15300.0
2008-08-01 10:20:00,21.41,21.43,21.29,21.29,11300.0,21.3524,21.3723,21.2327,21.2327,11300.0
2008-08-01 10:25:00,21.29,21.46,21.29,21.37,11200.0,21.2327,21.4023,21.2327,21.3125,11200.0
2008-08-01 10:30:00,21.41,21.53,21.37,21.44,13000.0,21.3524,21.4721,21.3125,21.3823,13000.0
2008-08-01 10:35:00,21.5,21.82,21.5,21.78,7300.0,21.4422,21.7613,21.4422,21.7214,7300.0
2008-08-01 10:40:00,21.8,21.87,21.79,21.83,12700.0,21.7414,21.8112,21.7314,21.7713,12700.0
2008-08-01 10:45:00,21.8,21.85,21.7,21.82,9800.0,21.7414,21.7912,21.6416,21.7613,9800.0
2008-08-01 10:50:00,21.79,21.81,21.74,21.74,4100.0,21.7314,21.7513,21.6815,21.6815,4100.0
2008-08-01 10:55:00,21.77,21.78,21.74,21.75,3000.0,21.7114,21.7214,21.6815,21.6915,3000.0
2008-08-01 11:00:00,21.79,21.8,21.65,21.65,9100.0,21.7314,21.7414,21.5918,21.5918,9100.0
2008-08-01 11:05:00,21.66,21.8,21.6,21.77,8500.0,21.6017,21.7414,21.5419,21.7114,8500.0
2008-08-01 11:10:00,21.8,21.8,21.76,21.8,1900.0,21.7414,21.7414,21.7015,21.7414,1900.0
2008-08-01 11:15:00,21.78,21.8,21.77,21.8,4300.0,21.7214,21.7414,21.7114,21.7414,4300.0
2008-08-01 11:20:00,21.8,21.8,21.73,21.76,5600.0,21.7414,21.7414,21.6715,21.7015,5600.0
2008-08-01 11:25:00,21.75,21.78,21.75,21.77,8100.0,21.6915,21.7214,21.6915,21.7114,8100.0
2008-08-01 11:30:00,21.78,21.78,21.71,21.76,10400.0,21.7214,21.7214,21.6516,21.7015,10400.0
2008-08-01 11:35:00,21.72,21.77,21.67,21.77,7400.0,21.6616,21.7114,21.6117,21.7114,7400.0
2008-08-01 11:40:00,21.76,21.76,21.61,21.75,4700.0,21.7015,21.7015,21.5519,21.6915,4700.0
2008-08-01 11:45:00,21.76,21.76,21.67,21.7,4400.0,21.7015,21.7015,21.6117,21.6416,4400.0
2008-08-01 11:50:00,21.7,21.7,21.66,21.7,7500.0,21.6416,21.6416,21.6017,21.6416,7500.0
2008-08-01 11:55:00,21.69,21.74,21.67,21.7,6100.0,21.6316,21.6815,21.6117,21.6416,6100.0
2008-08-01 12:00:00,21.69,21.79,21.68,21.78,20100.0,21.6316,21.7314,21.6217,21.7214,20100.0
2008-08-01 12:05:00,21.75,21.84,21.74,21.81,8700.0,21.6915,21.7812,21.6815,21.7513,8700.0
2008-08-01 12:10:00,21.78,21.83,21.76,21.81,3800.0,21.7214,21.7713,21.7015,21.7513,3800.0
2008-08-01 12:15:00,21.79,21.83,21.78,21.83,4300.0,21.7314,21.7713,21.7214,21.7713,4300.0
2008-08-01 12:20:00,21.78,21.84,21.78,21.82,10600.0,21.7214,21.7812,21.7214,21.7613,10600.0
2008-08-01 12:25:00,21.8,21.83,21.76,21.8,10800.0,21.7414,21.7713,21.7015,21.7414,10800.0
2008-08-01 12:30:00,21.78,21.98,21.78,21.91,42200.0,21.7214,21.9209,21.7214,21.8511,42200.0
2008-08-01 12:35:00,21.87,21.97,21.87,21.95,8000.0,21.8112,21.9109,21.8112,21.8909,8000.0
2008-08-01 12:40:00,21.93,21.96,21.8,21.86,7800.0,21.871,21.9009,21.7414,21.8012,7800.0
2008-08-01 12:45:00,21.81,21.86,21.79,21.82,3900.0,21.7513,21.8012,21.7314,21.7613,3900.0
2008-08-01 12:50:00,21.79,21.85,21.78,21.83,12100.0,21.7314,21.7912,21.7214,21.7713,12100.0
2008-08-01 12:55:00,21.84,21.87,21.83,21.83,4100.0,21.7812,21.8112,21.7713,21.7713,4100.0
2008-08-01 13:00:00,21.82,21.86,21.78,21.78,4700.0,21.7613,21.8012,21.7214,21.7214,4700.0
2008-08-01 13:05:00,21.77,21.78,21.69,21.73,7600.0,21.7114,21.7214,21.6316,21.6715,7600.0
2008-08-01 13:10:00,21.73,21.8,21.69,21.69,7800.0,21.6715,21.7414,21.6316,21.6316,7800.0
2008-08-01 13:15:00,21.67,21.74,21.59,21.66,11900.0,21.6117,21.6815,21.5319,21.6017,11900.0
2008-08-01 13:20:00,21.66,21.67,21.53,21.61,10000.0,21.6017,21.6117,21.4721,21.5519,10000.0
2008-08-01 13:25:00,21.58,21.69,21.52,21.69,7900.0,21.5219,21.6316,21.4621,21.6316,7900.0
2008-08-01 13:30:00,21.66,21.69,21.57,21.59,7000.0,21.6017,21.6316,21.512,21.5319,7000.0
2008-08-01 13:35:00,21.57,21.68,21.54,21.66,6700.0,21.512,21.6217,21.4821,21.6017,6700.0
2008-08-01 13:40:00,21.65,21.67,21.56,21.61,5700.0,21.5918,21.6117,21.502,21.5519,5700.0
2008-08-01 13:45:00,21.57,21.64,21.53,21.61,4100.0,21.512,21.5818,21.4721,21.5519,4100.0
2008-08-01 13:50:00,21.62,21.71,21.61,21.63,4500.0,21.5618,21.6516,21.5519,21.5718,4500.0
2008-08-01 13:55:00,21.61,21.61,21.48,21.57,9300.0,21.5519,21.5519,21.4222,21.512,9300.0
2008-08-01 14:00:00,21.54,21.6,21.45,21.48,11100.0,21.4821,21.5419,21.3923,21.4222,11100.0
2008-08-01 14:05:00,21.45,21.54,21.44,21.5,14900.0,21.3923,21.4821,21.3823,21.4422,14900.0
2008-08-01 14:10:00,21.5,21.64,21.5,21.6,12600.0,21.4422,21.5818,21.4422,21.5419,12600.0
2008-08-01 14:15:00,21.57,21.59,21.53,21.57,10300.0,21.512,21.5319,21.4721,21.512,10300.0
2008-08-01 14:20:00,21.53,21.6,21.48,21.49,7900.0,21.4721,21.5419,21.4222,21.4322,7900.0
2008-08-01 14:25:00,21.49,21.6,21.49,21.57,7600.0,21.4322,21.5419,21.4322,21.512,7600.0
2008-08-01 14:30:00,21.55,21.58,21.54,21.55,5300.0,21.492,21.5219,21.4821,21.492,5300.0
2008-08-01 14:35:00,21.55,21.58,21.52,21.54,4400.0,21.492,21.5219,21.4621,21.4821,4400.0
2008-08-01 14:40:00,21.54,21.64,21.52,21.64,17100.0,21.4821,21.5818,21.4621,21.5818,17100.0
2008-08-01 14:45:00,21.62,21.71,21.61,21.71,5400.0,21.5618,21.6516,21.5519,21.6516,5400.0
2008-08-01 14:50:00,21.7,21.7,21.65,21.67,10100.0,21.6416,21.6416,21.5918,21.6117,10100.0
2008-08-01 14:55:00,21.67,21.68,21.61,21.64,8200.0,21.6117,21.6217,21.5519,21.5818,8200.0
2008-08-01 15:00:00,21.64,21.67,21.54,21.6,23500.0,21.5818,21.6117,21.4821,21.5419,23500.0
2008-08-01 15:05:00,21.62,21.65,21.53,21.58,15400.0,21.5618,21.5918,21.4721,21.5219,15400.0
2008-08-01 15:10:00,21.58,21.67,21.55,21.66,22100.0,21.5219,21.6117,21.492,21.6017,22100.0
2008-08-01 15:15:00,21.64,21.83,21.62,21.83,9400.0,21.5818,21.7713,21.5618,21.7713,9400.0
2008-08-01 15:20:00,21.8,21.81,21.61,21.68,12600.0,21.7414,21.7513,21.5519,21.6217,12600.0
2008-08-01 15:25:00,21.65,21.7,21.59,21.59,7800.0,21.5918,21.6416,21.5319,21.5319,7800.0
2008-08-01 15:30:00,21.59,21.73,21.56,21.64,15300.0,21.5319,21.6715,21.502,21.5818,15300.0
2008-08-01 15:35:00,21.64,21.76,21.63,21.75,8400.0,21.5818,21.7015,21.5718,21.6915,8400.0
2008-08-01 15:40:00,21.75,21.77,21.65,21.66,15800.0,21.6915,21.7114,21.5918,21.6017,15800.0
2008-08-01 15:45:00,21.67,21.75,21.55,21.55,16300.0,21.6117,21.6915,21.492,21.492,16300.0
2008-08-01 15:50:00,21.54,21.71,21.49,21.66,19300.0,21.4821,21.6516,21.4322,21.6017,19300.0
2008-08-01 15:55:00,21.68,21.73,21.56,21.65,25800.0,21.6217,21.6715,21.502,21.5918,25800.0
2008-08-04 09:30:00,21.63,21.72,21.47,21.72,5600.0,21.5718,21.6616,21.4122,21.6616,5600.0
2008-08-04 09:35:00,21.7,21.93,21.7,21.71,4900.0,21.6416,21.871,21.6416,21.6516,4900.0
2008-08-04 09:40:00,21.7,21.78,21.61,21.74,6600.0,21.6416,21.7214,21.5519,21.6815,6600.0
2008-08-04 09:45:00,21.74,21.75,21.68,21.73,3600.0,21.6815,21.6915,21.6217,21.6715,3600.0
2008-08-04 09:50:00,21.73,21.73,21.52,21.67,8900.0,21.6715,21.6715,21.4621,21.6117,8900.0
2008-08-04 09:55:00,21.63,21.68,21.53,21.53,5700.0,21.5718,21.6217,21.4721,21.4721,5700.0
2008-08-04 10:00:00,21.56,21.56,21.37,21.43,5100.0,21.502,21.502,21.3125,21.3723,5100.0
2008-08-04 10:05:00,21.4,21.44,21.39,21.39,6500.0,21.3424,21.3823,21.3325,21.3325,6500.0
2008-08-04 10:10:00,21.4,21.44,21.17,21.23,11000.0,21.3424,21.3823,21.113,21.1729,11000.0
2008-08-04 10:15:00,21.24,21.3,20.96,20.98,15700.0,21.1829,21.2427,20.9036,20.9236,15700.0
2008-08-04 10:20:00,21.02,21.18,20.98,21.13,5400.0,20.9635,21.123,20.9236,21.0732,5400.0
2008-08-04 10:25:00,21.14,21.17,21.11,21.17,5300.0,21.0831,21.113,21.0532,21.113,5300.0
2008-08-04 10:30:00,21.17,21.4,21.17,21.38,8200.0,21.113,21.3424,21.113,21.3225,8200.0
2008-08-04 10:35:00,21.36,21.37,21.29,21.29,5600.0,21.3025,21.3125,21.2327,21.2327,5600.0
2008-08-04 10:40:00,21.3,21.51,21.27,21.48,8600.0,21.2427,21.4521,21.2128,21.4222,8600.0
2008-08-04 10:45:00,21.45,21.45,21.25,21.33,11300.0,21.3923,21.3923,21.1928,21.2726,11300.0
2008-08-04 10:50:00,21.37,21.51,21.33,21.51,6600.0,21.3125,21.4521,21.2726,21.4521,6600.0
2008-08-04 10:55:00,21.49,21.53,21.48,21.5,7100.0,21.4322,21.4721,21.4222,21.4422,7100.0
2008-08-04 11:00:00,21.5,21.64,21.46,21.64,9700.0,21.4422,21.5818,21.4023,21.5818,9700.0
2008-08-04 11:05:00,21.67,21.85,21.67,21.83,11200.0,21.6117,21.7912,21.6117,21.7713,11200.0
2008-08-04 11:10:00,21.82,21.86,21.73,21.83,5600.0,21.7613,21.8012,21.6715,21.7713,5600.0
2008-08-04 11:15:00,21.84,21.84,21.67,21.82,9000.0,21.7812,21.7812,21.6117,21.7613,9000.0
2008-08-04 11:20:00,21.82,21.82,21.64,21.77,10300.0,21.7613,21.7613,21.5818,21.7114,10300.0
2008-08-04 11:25:00,21.77,21.86,21.67,21.67,26400.0,21.7114,21.8012,21.6117,21.6117,26400.0
2008-08-04 11:30:00,21.72,21.82,21.68,21.78,30300.0,21.6616,21.7613,21.6217,21.7214,30300.0
2008-08-04 11:35:00,21.78,21.8,21.7,21.78,11200.0,21.7214,21.7414,21.6416,21.7214,11200.0
2008-08-04 11:40:00,21.77,21.87,21.75,21.75,29900.0,21.7114,21.8112,21.6915,21.6915,29900.0
2008-08-04 11:45:00,21.77,21.77,21.66,21.71,3300.0,21.7114,21.7114,21.6017,21.6516,3300.0
2008-08-04 11:50:00,21.74,21.78,21.73,21.75,6100.0,21.6815,21.7214,21.6715,21.6915,6100.0
2008-08-04 11:55:00,21.76,21.82,21.75,21.79,11100.0,21.7015,21.7613,21.6915,21.7314,11100.0
2008-08-04 12:00:00,21.76,21.96,21.76,21.95,10200.0,21.7015,21.9009,21.7015,21.8909,10200.0
2008-08-04 12:05:00,21.93,21.98,21.87,21.92,7700.0,21.871,21.9209,21.8112,21.861,7700.0
2008-08-04 12:10:00,21.9,21.92,21.86,21.9,9500.0,21.8411,21.861,21.8012,21.8411,9500.0
2008-08-04 12:15:00,21.88,21.88,21.81,21.81,8400.0,21.8211,21.8211,21.7513,21.7513,8400.0
2008-08-04 12:20:00,21.84,21.88,21.84,21.87,3000.0,21.7812,21.8211,21.7812,21.8112,3000.0
2008-08-04 12:25:00,21.85,21.9,21.85,21.89,2200.0,21.7912,21.8411,21.7912,21.8311,2200.0
2008-08-04 12:30:00,21.87,21.9,21.83,21.9,6000.0,21.8112,21.8411,21.7713,21.8411,6000.0
2008-08-04 12:35:00,21.9,21.9,21.83,21.83,5000.0,21.8411,21.8411,21.7713,21.7713,5000.0
2008-08-04 12:40:00,21.85,21.87,21.83,21.83,1100.0,21.7912,21.8112,21.7713,21.7713,1100.0
2008-08-04 12:45:00,21.84,21.87,21.78,21.78,2700.0,21.7812,21.8112,21.7214,21.7214,2700.0
2008-08-04 12:50:00,21.78,21.8,21.78,21.8,300.0,21.7214,21.7414,21.7214,21.7414,300.0
2008-08-04 12:55:00,21.81,21.88,21.81,21.85,1600.0,21.7513,21.8211,21.7513,21.7912,1600.0
2008-08-04 13:00:00,21.85,21.85,21.79,21.8,3500.0,21.7912,21.7912,21.7314,21.7414,3500.0
2008-08-04 13:05:00,21.84,21.85,21.76,21.76,4700.0,21.7812,21.7912,21.7015,21.7015,4700.0
2008-08-04 13:10:00,21.75,21.84,21.74,21.8,3300.0,21.6915,21.7812,21.6815,21.7414,3300.0
2008-08-04 13:15:00,21.8,21.8,21.68,21.72,2900.0,21.7414,21.7414,21.6217,21.6616,2900.0
2008-08-04 13:20:00,21.72,21.76,21.67,21.76,4800.0,21.6616,21.7015,21.6117,21.7015,4800.0
2008-08-04 13:25:00,21.78,21.88,21.78,21.87,2700.0,21.7214,21.8211,21.7214,21.8112,2700.0
2008-08-04 13:30:00,21.9,21.94,21.75,21.75,6900.0,21.8411,21.881,21.6915,21.6915,6900.0
2008-08-04 13:35:00,21.78,21.78,21.74,21.78,3200.0,21.7214,21.7214,21.6815,21.7214,3200.0
2008-08-04 13:40:00,21.77,21.88,21.77,21.8,7400.0,21.7114,21.8211,21.7114,21.7414,7400.0
2008-08-04 13:45:00,21.8,21.83,21.78,21.82,1200.0,21.7414,21.7713,21.7214,21.7613,1200.0
2008-08-04 13:50:00,21.82,21.92,21.82,21.89,4000.0,21.7613,21.861,21.7613,21.8311,4000.0
2008-08-04 13:55:00,21.92,21.93,21.88,21.88,7400.0,21.861,21.871,21.8211,21.8211,7400.0
2008-08-04 14:00:00,21.88,21.95,21.88,21.94,11300.0,21.8211,21.8909,21.8211,21.881,11300.0
2008-08-04 14:05:00,21.94,21.96,21.93,21.95,10900.0,21.881,21.9009,21.871,21.8909,10900.0
2008-08-04 14:10:00,21.95,21.96,21.86,21.86,18200.0,21.8909,21.9009,21.8012,21.8012,18200.0
2008-08-04 14:15:00,21.89,21.95,21.84,21.85,11100.0,21.8311,21.8909,21.7812,21.7912,11100.0
2008-08-04 14:20:00,21.86,21.96,21.84,21.9,17100.0,21.8012,21.9009,21.7812,21.8411,17100.0
2008-08-04 14:25:00,21.9,21.95,21.89,21.95,5500.0,21.8411,21.8909,21.8311,21.8909,5500.0
2008-08-04 14:30:00,21.95,21.96,21.91,21.92,8200.0,21.8909,21.9009,21.8511,21.861,8200.0
2008-08-04 14:35:00,21.91,21.91,21.86,21.86,4900.0,21.8511,21.8511,21.8012,21.8012,4900.0
2008-08-04 14:40:00,21.89,21.95,21.89,21.94,5000.0,21.8311,21.8909,21.8311,21.881,5000.0
2008-08-04 14:45:00,21.94,21.95,21.88,21.9,9400.0,21.881,21.8909,21.8211,21.8411,9400.0
2008-08-04 14:50:00,21.9,21.95,21.88,21.94,4000.0,21.8411,21.8909,21.8211,21.881,4000.0
2008-08-04 14:55:00,21.93,21.94,21.88,21.88,6300.0,21.871,21.881,21.8211,21.8211,6300.0
2008-08-04 15:00:00,21.88,21.95,21.88,21.91,8000.0,21.8211,21.8909,21.8211,21.8511,8000.0
2008-08-04 15:05:00,21.9,21.92,21.9,21.92,7200.0,21.8411,21.861,21.8411,21.861,7200.0
2008-08-04 15:10:00,21.93,21.95,21.82,21.85,18500.0,21.871,21.8909,21.7613,21.7912,18500.0
2008-08-04 15:15:00,21.84,21.84,21.75,21.8,12000.0,21.7812,21.7812,21.6915,21.7414,12000.0
2008-08-04 15:20:00,21.79,21.8,21.71,21.8,6000.0,21.7314,21.7414,21.6516,21.7414,6000.0
2008-08-04 15:25:00,21.8,21.8,21.71,21.76,11200.0,21.7414,21.7414,21.6516,21.7015,11200.0
2008-08-04 15:30:00,21.74,21.86,21.74,21.78,13100.0,21.6815,21.8012,21.6815,21.7214,13100.0
2008-08-04 15:35:00,21.77,21.85,21.65,21.69,17700.0,21.7114,21.7912,21.5918,21.6316,17700.0
2008-08-04 15:40:00,21.69,21.72,21.58,21.7,9600.0,21.6316,21.6616,21.5219,21.6416,9600.0
2008-08-04 15:45:00,21.7,21.7,21.59,21.7,17200.0,21.6416,21.6416,21.5319,21.6416,17200.0
2008-08-04 15:50:00,21.7,21.7,21.61,21.7,13100.0,21.6416,21.6416,21.5519,21.6416,13100.0
2008-08-04 15:55:00,21.69,21.7,21.56,21.61,19800.0,21.6316,21.6416,21.502,21.5519,19800.0
2008-08-05 09:30:00,21.71,21.9,21.71,21.79,12300.0,21.6516,21.8411,21.6516,21.7314,12300.0
2008-08-05 09:35:00,21.77,21.78,21.48,21.63,4300.0,21.7114,21.7214,21.4222,21.5718,4300.0
2008-08-05 09:40:00,21.57,21.84,21.52,21.79,14800.0,21.512,21.7812,21.4621,21.7314,14800.0
2008-08-05 09:45:00,21.78,21.83,21.6,21.7,27700.0,21.7214,21.7713,21.5419,21.6416,27700.0
2008-08-05 09:50:00,21.75,21.91,21.74,21.74,6500.0,21.6915,21.8511,21.6815,21.6815,6500.0
2008-08-05 09:55:00,21.68,21.75,21.55,21.71,9100.0,21.6217,21.6915,21.492,21.6516,9100.0
2008-08-05 10:00:00,21.75,21.76,21.56,21.74,10500.0,21.6915,21.7015,21.502,21.6815,10500.0
2008-08-05 10:05:00,21.71,21.77,21.4,21.41,16000.0,21.6516,21.7114,21.3424,21.3524,16000.0
2008-08-05 10:10:00,21.43,21.7,21.42,21.62,5200.0,21.3723,21.6416,21.3624,21.5618,5200.0
2008-08-05 10:15:00,21.58,21.68,21.55,21.68,6000.0,21.5219,21.6217,21.492,21.6217,6000.0
2008-08-05 10:20:00,21.62,21.77,21.6,21.64,6300.0,21.5618,21.7114,21.5419,21.5818,6300.0
2008-08-05 10:25:00,21.59,21.67,21.52,21.56,10700.0,21.5319,21.6117,21.4621,21.502,10700.0
2008-08-05 10:30:00,21.59,21.69,21.54,21.67,10500.0,21.5319,21.6316,21.4821,21.6117,10500.0
2008-08-05 10:35:00,21.65,21.66,21.6,21.66,6100.0,21.5918,21.6017,21.5419,21.6017,6100.0
2008-08-05 10:40:00,21.64,21.72,21.6,21.65,16700.0,21.5818,21.6616,21.5419,21.5918,16700.0
2008-08-05 10:45:00,21.66,21.66,21.56,21.6,12300.0,21.6017,21.6017,21.502,21.5419,12300.0
2008-08-05 10:50:00,21.62,21.63,21.55,21.6,10900.0,21.5618,21.5718,21.492,21.5419,10900.0
2008-08-05 10:55:00,21.61,21.67,21.57,21.67,6600.0,21.5519,21.6117,21.512,21.6117,6600.0
2008-08-05 11:00:00,21.66,21.67,21.59,21.63,11500.0,21.6017,21.6117,21.5319,21.5718,11500.0
2008-08-05 11:05:00,21.63,21.65,21.6,21.65,6700.0,21.5718,21.5918,21.5419,21.5918,6700.0
2008-08-05 11:10:00,21.65,21.66,21.58,21.66,5100.0,21.5918,21.6017,21.5219,21.6017,5100.0
2008-08-05 11:15:00,21.66,21.66,21.64,21.65,2900.0,21.6017,21.6017,21.5818,21.5918,2900.0
2008-08-05 11:20:00,21.62,21.66,21.6,21.6,4800.0,21.5618,21.6017,21.5419,21.5419,4800.0
2008-08-05 11:25:00,21.63,21.65,21.61,21.64,1500.0,21.5718,21.5918,21.5519,21.5818,1500.0
2008-08-05 11:30:00,21.65,21.65,21.6,21.64,5300.0,21.5918,21.5918,21.5419,21.5818,5300.0
2008-08-05 11:35:00,21.64,21.65,21.63,21.64,4200.0,21.5818,21.5918,21.5718,21.5818,4200.0
2008-08-05 11:40:00,21.65,21.65,21.64,21.64,1300.0,21.5918,21.5918,21.5818,21.5818,1300.0
2008-08-05 11:45:00,21.66,21.68,21.63,21.65,12900.0,21.6017,21.6217,21.5718,21.5918,12900.0
2008-08-05 11:50:00,21.65,21.65,21.47,21.49,9100.0,21.5918,21.5918,21.4122,21.4322,9100.0
2008-08-05 11:55:00,21.5,21.52,21.46,21.5,2500.0,21.4422,21.4621,21.4023,21.4422,2500.0
2008-08-05 12:00:00,21.5,21.57,21.5,21.53,6200.0,21.4422,21.512,21.4422,21.4721,6200.0
2008-08-05 12:05:00,21.52,21.59,21.51,21.51,4400.0,21.4621,21.5319,21.4521,21.4521,4400.0
2008-08-05 12:10:00,21.52,21.54,21.48,21.51,3700.0,21.4621,21.4821,21.4222,21.4521,3700.0
2008-08-05 12:15:00,21.51,21.58,21.51,21.55,1200.0,21.4521,21.5219,21.4521,21.492,1200.0
2008-08-05 12:20:00,21.55,21.56,21.51,21.54,6900.0,21.492,21.502,21.4521,21.4821,6900.0
2008-08-05 12:25:00,21.54,21.55,21.5,21.52,5200.0,21.4821,21.492,21.4422,21.4621,5200.0
2008-08-05 12:30:00,21.52,21.52,21.47,21.47,4200.0,21.4621,21.4621,21.4122,21.4122,4200.0
2008-08-05 12:35:00,21.48,21.51,21.45,21.5,3300.0,21.4222,21.4521,21.3923,21.4422,3300.0
2008-08-05 12:40:00,21.5,21.51,21.49,21.5,1400.0,21.4422,21.4521,21.4322,21.4422,1400.0
2008-08-05 12:45:00,21.51,21.54,21.51,21.52,2500.0,21.4521,21.4821,21.4521,21.4621,2500.0
2008-08-05 12:50:00,21.54,21.54,21.44,21.47,12700.0,21.4821,21.4821,21.3823,21.4122,12700.0
2008-08-05 12:55:00,21.52,21.56,21.47,21.55,8300.0,21.4621,21.502,21.4122,21.492,8300.0
2008-08-05 13:00:00,21.53,21.58,21.49,21.55,6100.0,21.4721,21.5219,21.4322,21.492,6100.0
2008-08-05 13:05:00,21.58,21.58,21.5,21.5,6600.0,21.5219,21.5219,21.4422,21.4422,6600.0
2008-08-05 13:10:00,21.55,21.58,21.5,21.56,7800.0,21.492,21.5219,21.4422,21.502,7800.0
2008-08-05 13:15:00,21.54,21.59,21.52,21.59,4300.0,21.4821,21.5319,21.4621,21.5319,4300.0
2008-08-05 13:20:00,21.59,21.66,21.57,21.59,5100.0,21.5319,21.6017,21.512,21.5319,5100.0
2008-08-05 13:25:00,21.59,21.61,21.57,21.6,8400.0,21.5319,21.5519,21.512,21.5419,8400.0
2008-08-05 13:30:00,21.59,21.59,21.53,21.55,1900.0,21.5319,21.5319,21.4721,21.492,1900.0
2008-08-05 13:35:00,21.56,21.63,21.55,21.63,4800.0,21.502,21.5718,21.492,21.5718,4800.0
2008-08-05 13:40:00,21.61,21.66,21.6,21.63,5100.0,21.5519,21.6017,21.5419,21.5718,5100.0
2008-08-05 13:45:00,21.62,21.62,21.53,21.55,4900.0,21.5618,21.5618,21.4721,21.492,4900.0
2008-08-05 13:50:00,21.53,21.66,21.5,21.64,12200.0,21.4721,21.6017,21.4422,21.5818,12200.0
2008-08-05 13:55:00,21.65,21.66,21.64,21.64,9700.0,21.5918,21.6017,21.5818,21.5818,9700.0
2008-08-05 14:00:00,21.64,21.66,21.61,21.61,4700.0,21.5818,21.6017,21.5519,21.5519,4700.0
2008-08-05 14:05:00,21.64,21.64,21.57,21.57,3200.0,21.5818,21.5818,21.512,21.512,3200.0
2008-08-05 14:10:00,21.59,21.6,21.47,21.55,3900.0,21.5319,21.5419,21.4122,21.492,3900.0
2008-08-05 14:15:00,21.6,21.76,21.49,21.49,9200.0,21.5419,21.7015,21.4322,21.4322,9200.0
2008-08-05 14:20:00,21.49,21.6,21.47,21.55,4100.0,21.4322,21.5419,21.4122,21.492,4100.0
2008-08-05 14:25:00,21.56,21.57,21.36,21.53,4800.0,21.502,21.512,21.3025,21.4721,4800.0
2008-08-05 14:30:00,21.57,21.57,21.51,21.56,2400.0,21.512,21.512,21.4521,21.502,2400.0
2008-08-05 14:35:00,21.55,21.58,21.5,21.56,6300.0,21.492,21.5219,21.4422,21.502,6300.0
2008-08-05 14:40:00,21.56,21.65,21.42,21.63,16800.0,21.502,21.5918,21.3624,21.5718,16800.0
2008-08-05 14:45:00,21.62,21.63,21.55,21.57,11300.0,21.5618,21.5718,21.492,21.512,11300.0
2008-08-05 14:50:00,21.55,21.6,21.5,21.57,10000.0,21.492,21.5419,21.4422,21.512,10000.0
2008-08-05 14:55:00,21.57,21.6,21.51,21.54,11700.0,21.512,21.5419,21.4521,21.4821,11700.0
2008-08-05 15:00:00,21.56,21.6,21.51,21.6,20100.0,21.502,21.5419,21.4521,21.5419,20100.0
2008-08-05 15:05:00,21.58,21.58,21.49,21.58,11300.0,21.5219,21.5219,21.4322,21.5219,11300.0
2008-08-05 15:10:00,21.58,21.63,21.58,21.61,17100.0,21.5219,21.5718,21.5219,21.5519,17100.0
2008-08-05 15:15:00,21.61,21.61,21.56,21.6,9100.0,21.5519,21.5519,21.502,21.5419,9100.0
2008-08-05 15:20:00,21.59,21.62,21.55,21.59,18700.0,21.5319,21.5618,21.492,21.5319,18700.0
2008-08-05 15:25:00,21.57,21.6,21.53,21.57,11400.0,21.512,21.5419,21.4721,21.512,11400.0
2008-08-05 15:30:00,21.58,21.6,21.5,21.54,7800.0,21.5219,21.5419,21.4422,21.4821,7800.0
2008-08-05 15:35:00,21.55,21.61,21.53,21.6,15500.0,21.492,21.5519,21.4721,21.5419,15500.0
2008-08-05 15:40:00,21.6,21.65,21.58,21.6,27300.0,21.5419,21.5918,21.5219,21.5419,27300.0
2008-08-05 15:45:00,21.62,21.73,21.6,21.73,15500.0,21.5618,21.6715,21.5419,21.6715,15500.0
2008-08-05 15:50:00,21.73,21.74,21.67,21.68,21100.0,21.6715,21.6815,21.6117,21.6217,21100.0
2008-08-05 15:55:00,21.69,21.75,21.63,21.72,24300.0,21.6316,21.6915,21.5718,21.6616,24300.0
2008-08-06 09:30:00,21.75,21.89,21.55,21.87,9000.0,21.6915,21.8311,21.492,21.8112,9000.0
2008-08-06 09:35:00,21.77,21.79,21.6,21.7,6200.0,21.7114,21.7314,21.5419,21.6416,6200.0
2008-08-06 09:40:00,21.62,21.82,21.6,21.82,9100.0,21.5618,21.7613,21.5419,21.7613,9100.0
2008-08-06 09:45:00,21.78,21.8,21.62,21.77,3900.0,21.7214,21.7414,21.5618,21.7114,3900.0
2008-08-06 09:50:00,21.77,21.78,21.69,21.73,3400.0,21.7114,21.7214,21.6316,21.6715,3400.0
2008-08-06 09:55:00,21.74,21.76,21.68,21.73,20900.0,21.6815,21.7015,21.6217,21.6715,20900.0
2008-08-06 10:00:00,21.73,21.75,21.67,21.71,21000.0,21.6715,21.6915,21.6117,21.6516,21000.0
2008-08-06 10:05:00,21.69,21.69,21.5,21.55,11300.0,21.6316,21.6316,21.4422,21.492,11300.0
2008-08-06 10:10:00,21.51,21.51,21.45,21.5,1600.0,21.4521,21.4521,21.3923,21.4422,1600.0
2008-08-06 10:15:00,21.49,21.53,21.4,21.4,7300.0,21.4322,21.4721,21.3424,21.3424,7300.0
2008-08-06 10:20:00,21.43,21.45,21.35,21.38,3100.0,21.3723,21.3923,21.2926,21.3225,3100.0
2008-08-06 10:25:00,21.39,21.49,21.39,21.45,2800.0,21.3325,21.4322,21.3325,21.3923,2800.0
2008-08-06 10:30:00,21.45,21.45,21.3,21.31,7200.0,21.3923,21.3923,21.2427,21.2527,7200.0
2008-08-06 10:35:00,21.3,21.35,21.22,21.31,6100.0,21.2427,21.2926,21.1629,21.2527,6100.0
2008-08-06 10:40:00,21.31,21.33,21.28,21.33,700.0,21.2527,21.2726,21.2228,21.2726,700.0
2008-08-06 10:45:00,21.32,21.37,21.32,21.36,2700.0,21.2626,21.3125,21.2626,21.3025,2700.0
2008-08-06 10:50:00,21.33,21.35,21.2,21.25,7300.0,21.2726,21.2926,21.143,21.1928,7300.0
2008-08-06 10:55:00,21.25,21.32,21.22,21.31,8800.0,21.1928,21.2626,21.1629,21.2527,8800.0
2008-08-06 11:00:00,21.28,21.34,21.23,21.31,7300.0,21.2228,21.2826,21.1729,21.2527,7300.0
2008-08-06 11:05:00,21.3,21.35,21.24,21.26,9600.0,21.2427,21.2926,21.1829,21.2028,9600.0
2008-08-06 11:10:00,21.26,21.34,21.21,21.24,21300.0,21.2028,21.2826,21.1529,21.1829,21300.0
2008-08-06 11:15:00,21.27,21.41,21.26,21.27,15600.0,21.2128,21.3524,21.2028,21.2128,15600.0
2008-08-06 11:20:00,21.33,21.41,21.29,21.41,2500.0,21.2726,21.3524,21.2327,21.3524,2500.0
2008-08-06 11:25:00,21.4,21.5,21.28,21.4,29100.0,21.3424,21.4422,21.2228,21.3424,29100.0
2008-08-06 11:30:00,21.4,21.53,21.31,21.47,47700.0,21.3424,21.4721,21.2527,21.4122,47700.0
2008-08-06 11:35:00,21.45,21.51,21.35,21.51,7800.0,21.3923,21.4521,21.2926,21.4521,7800.0
2008-08-06 11:40:00,21.5,21.53,21.5,21.53,1100.0,21.4422,21.4721,21.4422,21.4721,1100.0
2008-08-06 11:45:00,21.5,21.6,21.47,21.6,5600.0,21.4422,21.5419,21.4122,21.5419,5600.0
2008-08-06 11:50:00,21.6,21.68,21.6,21.68,2000.0,21.5419,21.6217,21.5419,21.6217,2000.0
2008-08-06 11:55:00,21.68,21.78,21.67,21.78,7500.0,21.6217,21.7214,21.6117,21.7214,7500.0
2008-08-06 12:00:00,21.74,21.83,21.72,21.83,4900.0,21.6815,21.7713,21.6616,21.7713,4900.0
2008-08-06 12:05:00,21.84,21.91,21.83,21.87,24300.0,21.7812,21.8511,21.7713,21.8112,24300.0
2008-08-06 12:10:00,21.87,21.87,21.81,21.83,4500.0,21.8112,21.8112,21.7513,21.7713,4500.0
2008-08-06 12:15:00,21.83,21.88,21.83,21.85,2500.0,21.7713,21.8211,21.7713,21.7912,2500.0
2008-08-06 12:20:00,21.86,21.88,21.84,21.86,6100.0,21.8012,21.8211,21.7812,21.8012,6100.0
2008-08-06 12:25:00,21.89,21.92,21.88,21.91,1400.0,21.8311,21.861,21.8211,21.8511,1400.0
2008-08-06 12:30:00,21.9,21.91,21.86,21.86,3800.0,21.8411,21.8511,21.8012,21.8012,3800.0
2008-08-06 12:35:00,21.85,21.85,21.8,21.83,5900.0,21.7912,21.7912,21.7414,21.7713,5900.0
2008-08-06 12:40:00,21.84,21.92,21.84,21.92,6400.0,21.7812,21.861,21.7812,21.861,6400.0
2008-08-06 12:45:00,21.92,21.94,21.89,21.91,3400.0,21.861,21.881,21.8311,21.8511,3400.0
2008-08-06 12:50:00,21.89,21.95,21.88,21.94,5700.0,21.8311,21.8909,21.8211,21.881,5700.0
2008-08-06 12:55:00,21.92,22.0,21.92,21.99,5700.0,21.861,21.9408,21.861,21.9308,5700.0
2008-08-06 13:00:00,21.99,21.99,21.95,21.99,3000.0,21.9308,21.9308,21.8909,21.9308,3000.0
2008-08-06 13:05:00,21.96,22.0,21.94,21.98,8700.0,21.9009,21.9408,21.881,21.9209,8700.0
2008-08-06 13:10:00,21.98,21.98,21.97,21.98,1000.0,21.9209,21.9209,21.9109,21.9209,1000.0
2008-08-06 13:15:00,21.98,21.98,21.87,21.93,24400.0,21.9209,21.9209,21.8112,21.871,24400.0
2008-08-06 13:20:00,21.94,21.94,21.79,21.93,9100.0,21.881,21.881,21.7314,21.871,9100.0
2008-08-06 13:25:00,21.95,22.0,21.94,21.98,2300.0,21.8909,21.9408,21.881,21.9209,2300.0
2008-08-06 13:30:00,21.98,22.12,21.98,22.06,17400.0,21.9209,22.0605,21.9209,22.0007,17400.0
2008-08-06 13:35:00,22.07,22.17,22.07,22.1,6300.0,22.0106,22.1104,22.0106,22.0405,6300.0
2008-08-06 13:40:00,22.1,22.1,21.95,22.06,7600.0,22.0405,22.0405,21.8909,22.0007,7600.0
2008-08-06 13:45:00,22.04,22.05,21.98,22.0,2600.0,21.9807,21.9907,21.9209,21.9408,2600.0
2008-08-06 13:50:00,22.01,22.08,21.95,22.01,7200.0,21.9508,22.0206,21.8909,21.9508,7200.0
2008-08-06 13:55:00,22.0,22.01,21.92,21.97,10000.0,21.9408,21.9508,21.861,21.9109,10000.0
2008-08-06 14:00:00,21.99,22.03,21.94,22.01,5100.0,21.9308,21.9707,21.881,21.9508,5100.0
2008-08-06 14:05:00,22.01,22.04,22.0,22.01,4500.0,21.9508,21.9807,21.9408,21.9508,4500.0
2008-08-06 14:10:00,22.01,22.12,22.0,22.12,5900.0,21.9508,22.0605,21.9408,22.0605,5900.0
2008-08-06 14:15:00,22.12,22.24,22.12,22.24,7400.0,22.0605,22.1802,22.0605,22.1802,7400.0
2008-08-06 14:20:00,22.23,22.24,22.18,22.21,7300.0,22.1702,22.1802,22.1203,22.1502,7300.0
2008-08-06 14:25:00,22.21,22.24,22.2,22.24,17200.0,22.1502,22.1802,22.1403,22.1802,17200.0
2008-08-06 14:30:00,22.24,22.3,22.15,22.3,22200.0,22.1802,22.24,22.0904,22.24,22200.0
2008-08-06 14:35:00,22.32,22.44,22.3,22.37,5400.0,22.26,22.3796,22.24,22.3098,5400.0
2008-08-06 14:40:00,22.37,22.37,22.33,22.34,3800.0,22.3098,22.3098,22.2699,22.2799,3800.0
2008-08-06 14:45:00,22.37,22.52,22.35,22.49,11200.0,22.3098,22.4594,22.2899,22.4295,11200.0
2008-08-06 14:50:00,22.5,22.5,22.42,22.42,4800.0,22.4395,22.4395,22.3597,22.3597,4800.0
2008-08-06 14:55:00,22.41,22.41,22.35,22.39,9600.0,22.3497,22.3497,22.2899,22.3298,9600.0
2008-08-06 15:00:00,22.38,22.38,22.28,22.32,7700.0,22.3198,22.3198,22.2201,22.26,7700.0
2008-08-06 15:05:00,22.29,22.34,22.27,22.33,6300.0,22.23,22.2799,22.2101,22.2699,6300.0
2008-08-06 15:10:00,22.32,22.32,22.24,22.29,7200.0,22.26,22.26,22.1802,22.23,7200.0
2008-08-06 15:15:00,22.29,22.29,22.22,22.25,8300.0,22.23,22.23,22.1602,22.1901,8300.0
2008-08-06 15:20:00,22.25,22.25,22.21,22.22,10600.0,22.1901,22.1901,22.1502,22.1602,10600.0
2008-08-06 15:25:00,22.22,22.24,22.16,22.22,10100.0,22.1602,22.1802,22.1004,22.1602,10100.0
2008-08-06 15:30:00,22.23,22.4,22.23,22.37,7300.0,22.1702,22.3397,22.1702,22.3098,7300.0
2008-08-06 15:35:00,22.36,22.37,22.24,22.28,7900.0,22.2998,22.3098,22.1802,22.2201,7900.0
2008-08-06 15:40:00,22.28,22.4,22.28,22.33,9500.0,22.2201,22.3397,22.2201,22.2699,9500.0
2008-08-06 15:45:00,22.34,22.39,22.31,22.37,5700.0,22.2799,22.3298,22.25,22.3098,5700.0
2008-08-06 15:50:00,22.37,22.51,22.35,22.45,16000.0,22.3098,22.4494,22.2899,22.3896,16000.0
2008-08-06 15:55:00,22.48,22.52,22.4,22.4,29700.0,22.4195,22.4594,22.3397,22.3397,29700.0
2008-08-07 09:30:00,22.16,22.4,21.91,21.91,8800.0,22.1004,22.3397,21.8511,21.8511,8800.0
2008-08-07 09:35:00,21.88,22.0,21.77,21.8,7400.0,21.8211,21.9408,21.7114,21.7414,7400.0
2008-08-07 09:40:00,21.82,22.11,21.8,22.09,6100.0,21.7613,22.0505,21.7414,22.0306,6100.0
2008-08-07 09:45:00,22.03,22.15,21.84,22.15,16200.0,21.9707,22.0904,21.7812,22.0904,16200.0
2008-08-07 09:50:00,22.18,22.28,22.05,22.07,11700.0,22.1203,22.2201,21.9907,22.0106,11700.0
2008-08-07 09:55:00,22.04,22.06,21.88,21.99,8200.0,21.9807,22.0007,21.8211,21.9308,8200.0
2008-08-07 10:00:00,21.99,22.0,21.79,21.87,12700.0,21.9308,21.9408,21.7314,21.8112,12700.0
2008-08-07 10:05:00,21.94,22.12,21.91,22.11,26600.0,21.881,22.0605,21.8511,22.0505,26600.0
2008-08-07 10:10:00,22.08,22.09,21.9,21.9,5300.0,22.0206,22.0306,21.8411,21.8411,5300.0
2008-08-07 10:15:00,21.96,22.16,21.96,22.16,6600.0,21.9009,22.1004,21.9009,22.1004,6600.0
2008-08-07 10:20:00,22.16,22.17,21.94,22.08,11200.0,22.1004,22.1104,21.881,22.0206,11200.0
2008-08-07 10:25:00,22.08,22.08,21.97,22.02,5200.0,22.0206,22.0206,21.9109,21.9608,5200.0
2008-08-07 10:30:00,22.03,22.03,21.94,22.01,6700.0,21.9707,21.9707,21.881,21.9508,6700.0
2008-08-07 10:35:00,21.98,22.09,21.94,22.08,6900.0,21.9209,22.0306,21.881,22.0206,6900.0
2008-08-07 10:40:00,22.06,22.06,21.91,21.97,16400.0,22.0007,22.0007,21.8511,21.9109,16400.0
2008-08-07 10:45:00,21.96,22.06,21.86,21.87,9700.0,21.9009,22.0007,21.8012,21.8112,9700.0
2008-08-07 10:50:00,21.93,22.11,21.93,22.0,6500.0,21.871,22.0505,21.871,21.9408,6500.0
2008-08-07 10:55:00,21.99,22.08,21.93,22.01,8500.0,21.9308,22.0206,21.871,21.9508,8500.0
2008-08-07 11:00:00,22.0,22.03,21.9,21.96,6500.0,21.9408,21.9707,21.8411,21.9009,6500.0
2008-08-07 11:05:00,21.95,22.0,21.91,21.99,5300.0,21.8909,21.9408,21.8511,21.9308,5300.0
2008-08-07 11:10:00,21.98,21.99,21.93,21.94,1400.0,21.9209,21.9308,21.871,21.881,1400.0
2008-08-07 11:15:00,21.92,21.92,21.78,21.78,2700.0,21.861,21.861,21.7214,21.7214,2700.0
2008-08-07 11:20:00,21.77,21.87,21.61,21.65,8200.0,21.7114,21.8112,21.5519,21.5918,8200.0
2008-08-07 11:25:00,21.67,21.79,21.66,21.78,1900.0,21.6117,21.7314,21.6017,21.7214,1900.0
2008-08-07 11:30:00,21.78,21.78,21.67,21.67,2600.0,21.7214,21.7214,21.6117,21.6117,2600.0
2008-08-07 11:35:00,21.67,21.71,21.66,21.66,2800.0,21.6117,21.6516,21.6017,21.6017,2800.0
2008-08-07 11:40:00,21.67,21.67,21.63,21.64,2100.0,21.6117,21.6117,21.5718,21.5818,2100.0
2008-08-07 11:45:00,21.64,21.74,21.62,21.74,2100.0,21.5818,21.6815,21.5618,21.6815,2100.0
2008-08-07 11:50:00,21.72,21.73,21.68,21.69,2900.0,21.6616,21.6715,21.6217,21.6316,2900.0
2008-08-07 11:55:00,21.68,21.68,21.48,21.48,39700.0,21.6217,21.6217,21.4222,21.4222,39700.0
2008-08-07 12:00:00,21.48,21.59,21.42,21.48,131700.0,21.4222,21.5319,21.3624,21.4222,131700.0
2008-08-07 12:05:00,21.52,21.64,21.49,21.6,37900.0,21.4621,21.5818,21.4322,21.5419,37900.0
2008-08-07 12:10:00,21.54,21.56,21.5,21.56,3300.0,21.4821,21.502,21.4422,21.502,3300.0
2008-08-07 12:15:00,21.55,21.57,21.53,21.54,9400.0,21.492,21.512,21.4721,21.4821,9400.0
2008-08-07 12:20:00,21.56,21.67,21.53,21.59,44700.0,21.502,21.6117,21.4721,21.5319,44700.0
2008-08-07 12:25:00,21.59,21.66,21.54,21.6,19600.0,21.5319,21.6017,21.4821,21.5419,19600.0
2008-08-07 12:30:00,21.57,21.7,21.57,21.64,64300.0,21.512,21.6416,21.512,21.5818,64300.0
2008-08-07 12:35:00,21.7,21.79,21.64,21.78,59800.0,21.6416,21.7314,21.5818,21.7214,59800.0
2008-08-07 12:40:00,21.79,21.94,21.71,21.82,57900.0,21.7314,21.881,21.6516,21.7613,57900.0
2008-08-07 12:45:00,21.84,22.0,21.84,21.92,8100.0,21.7812,21.9408,21.7812,21.861,8100.0
2008-08-07 12:50:00,21.92,22.0,21.92,21.95,4800.0,21.861,21.9408,21.861,21.8909,4800.0
2008-08-07 12:55:00,21.94,21.96,21.9,21.9,1100.0,21.881,21.9009,21.8411,21.8411,1100.0
2008-08-07 13:00:00,21.9,21.9,21.78,21.81,3700.0,21.8411,21.8411,21.7214,21.7513,3700.0
2008-08-07 13:05:00,21.82,21.85,21.82,21.85,300.0,21.7613,21.7912,21.7613,21.7912,300.0
2008-08-07 13:10:00,21.82,21.93,21.79,21.83,36700.0,21.7613,21.871,21.7314,21.7713,36700.0
2008-08-07 13:15:00,21.81,21.98,21.81,21.94,107200.0,21.7513,21.9209,21.7513,21.881,107200.0
2008-08-07 13:20:00,21.97,22.0,21.87,21.96,35000.0,21.9109,21.9408,21.8112,21.9009,35000.0
2008-08-07 13:25:00,21.97,22.04,21.83,21.92,82700.0,21.9109,21.9807,21.7713,21.861,82700.0
2008-08-07 13:30:00,21.91,21.93,21.9,21.9,3200.0,21.8511,21.871,21.8411,21.8411,3200.0
2008-08-07 13:35:00,21.92,21.93,21.82,21.84,13000.0,21.861,21.871,21.7613,21.7812,13000.0
2008-08-07 13:40:00,21.85,21.94,21.8,21.91,45400.0,21.7912,21.881,21.7414,21.8511,45400.0
2008-08-07 13:45:00,21.93,22.08,21.92,21.97,58300.0,21.871,22.0206,21.861,21.9109,58300.0
2008-08-07 13:50:00,21.96,22.0,21.96,21.96,3400.0,21.9009,21.9408,21.9009,21.9009,3400.0
2008-08-07 13:55:00,21.94,21.96,21.92,21.96,2900.0,21.881,21.9009,21.861,21.9009,2900.0
2008-08-07 14:00:00,21.96,21.99,21.95,21.98,3600.0,21.9009,21.9308,21.8909,21.9209,3600.0
2008-08-07 14:05:00,21.96,21.99,21.91,21.91,2000.0,21.9009,21.9308,21.8511,21.8511,2000.0
2008-08-07 14:10:00,21.88,21.99,21.87,21.99,3200.0,21.8211,21.9308,21.8112,21.9308,3200.0
2008-08-07 14:15:00,21.99,22.01,21.94,21.99,8400.0,21.9308,21.9508,21.881,21.9308,8400.0
2008-08-07 14:20:00,21.99,22.0,21.98,21.99,4200.0,21.9308,21.9408,21.9209,21.9308,4200.0
2008-08-07 14:25:00,21.99,22.0,21.9,21.93,5300.0,21.9308,21.9408,21.8411,21.871,5300.0
2008-08-07 14:30:00,21.92,21.93,21.88,21.91,3400.0,21.861,21.871,21.8211,21.8511,3400.0
2008-08-07 14:35:00,21.91,21.97,21.87,21.91,3500.0,21.8511,21.9109,21.8112,21.8511,3500.0
2008-08-07 14:40:00,21.92,21.94,21.81,21.81,5800.0,21.861,21.881,21.7513,21.7513,5800.0
2008-08-07 14:45:00,21.81,21.81,21.71,21.73,6300.0,21.7513,21.7513,21.6516,21.6715,6300.0
2008-08-07 14:50:00,21.74,21.8,21.71,21.78,4400.0,21.6815,21.7414,21.6516,21.7214,4400.0
2008-08-07 14:55:00,21.78,21.84,21.76,21.81,3200.0,21.7214,21.7812,21.7015,21.7513,3200.0
2008-08-07 15:00:00,21.76,21.76,21.68,21.73,5500.0,21.7015,21.7015,21.6217,21.6715,5500.0
2008-08-07 15:05:00,21.74,21.74,21.46,21.52,26600.0,21.6815,21.6815,21.4023,21.4621,26600.0
2008-08-07 15:10:00,21.54,21.55,21.27,21.38,32200.0,21.4821,21.492,21.2128,21.3225,32200.0
2008-08-07 15:15:00,21.36,21.36,21.12,21.12,29200.0,21.3025,21.3025,21.0632,21.0632,29200.0
2008-08-07 15:20:00,21.16,21.16,20.95,20.98,37600.0,21.1031,21.1031,20.8936,20.9236,37600.0
2008-08-07 15:25:00,21.01,21.06,20.76,20.79,31400.0,20.9535,21.0033,20.7042,20.7341,31400.0
2008-08-07 15:30:00,20.85,20.86,20.68,20.7,54400.0,20.7939,20.8039,20.6244,20.6443,54400.0
2008-08-07 15:35:00,20.7,20.71,20.5,20.53,42300.0,20.6443,20.6543,20.4448,20.4748,42300.0
2008-08-07 15:40:00,20.51,20.55,20.24,20.28,51300.0,20.4548,20.4947,20.1855,20.2254,51300.0
2008-08-07 15:45:00,20.29,20.44,20.24,20.43,62700.0,20.2354,20.385,20.1855,20.375,62700.0
2008-08-07 15:50:00,20.42,20.46,20.31,20.35,83100.0,20.3651,20.405,20.2554,20.2953,83100.0
2008-08-07 15:55:00,20.37,20.39,20.12,20.26,99300.0,20.3152,20.3351,20.0659,20.2055,99300.0
2008-08-08 09:30:00,20.3,20.3,19.8,20.05,13500.0,20.2454,20.2454,19.7467,19.9961,13500.0
2008-08-08 09:35:00,20.09,20.32,19.95,20.0,56300.0,20.036,20.2653,19.8963,19.9462,56300.0
2008-08-08 09:40:00,19.99,20.06,19.93,19.95,24400.0,19.9362,20.006,19.8764,19.8963,24400.0
2008-08-08 09:45:00,19.94,20.0,19.75,19.81,33900.0,19.8864,19.9462,19.6969,19.7567,33900.0
2008-08-08 09:50:00,19.79,19.81,19.75,19.76,28300.0,19.7368,19.7567,19.6969,19.7068,28300.0
2008-08-08 09:55:00,19.76,19.79,19.65,19.75,22300.0,19.7068,19.7368,19.5971,19.6969,22300.0
2008-08-08 10:00:00,19.7,19.73,19.43,19.72,66900.0,19.647,19.6769,19.3777,19.6669,66900.0
2008-08-08 10:05:00,19.69,19.95,19.53,19.89,80000.0,19.637,19.8963,19.4775,19.8365,80000.0
2008-08-08 10:10:00,19.92,20.32,19.89,20.19,56400.0,19.8664,20.2653,19.8365,20.1357,56400.0
2008-08-08 10:15:00,20.17,20.43,20.15,20.36,95300.0,20.1157,20.375,20.0958,20.3052,95300.0
2008-08-08 10:20:00,20.37,20.4,20.1,20.34,71700.0,20.3152,20.3451,20.0459,20.2853,71700.0
2008-08-08 10:25:00,20.34,20.44,20.22,20.42,73900.0,20.2853,20.385,20.1656,20.3651,73900.0
2008-08-08 10:30:00,20.43,20.44,20.17,20.28,36200.0,20.375,20.385,20.1157,20.2254,36200.0
2008-08-08 10:35:00,20.31,20.39,20.28,20.3,24100.0,20.2554,20.3351,20.2254,20.2454,24100.0
2008-08-08 10:40:00,20.28,20.3,19.95,20.05,42400.0,20.2254,20.2454,19.8963,19.9961,42400.0
2008-08-08 10:45:00,20.05,20.16,19.92,20.14,43300.0,19.9961,20.1058,19.8664,20.0858,43300.0
2008-08-08 10:50:00,20.1,20.42,20.1,20.42,10700.0,20.0459,20.3651,20.0459,20.3651,10700.0
2008-08-08 10:55:00,20.41,20.61,20.41,20.44,12600.0,20.3551,20.5546,20.3551,20.385,12600.0
2008-08-08 11:00:00,20.45,20.47,20.33,20.36,4700.0,20.395,20.4149,20.2753,20.3052,4700.0
2008-08-08 11:05:00,20.34,20.36,20.25,20.29,4100.0,20.2853,20.3052,20.1955,20.2354,4100.0
2008-08-08 11:10:00,20.3,20.52,20.3,20.5,12800.0,20.2454,20.4648,20.2454,20.4448,12800.0
2008-08-08 11:15:00,20.5,20.65,20.5,20.6,7000.0,20.4448,20.5944,20.4448,20.5446,7000.0
2008-08-08 11:20:00,20.59,20.64,20.54,20.62,4200.0,20.5346,20.5845,20.4847,20.5645,4200.0
2008-08-08 11:25:00,20.62,20.74,20.62,20.65,4300.0,20.5645,20.6842,20.5645,20.5944,4300.0
2008-08-08 11:30:00,20.65,20.86,20.65,20.8,6200.0,20.5944,20.8039,20.5944,20.744,6200.0
2008-08-08 11:35:00,20.8,20.8,20.65,20.65,4600.0,20.744,20.744,20.5944,20.5944,4600.0
2008-08-08 11:40:00,20.65,20.67,20.62,20.62,4400.0,20.5944,20.6144,20.5645,20.5645,4400.0
2008-08-08 11:45:00,20.63,20.66,20.54,20.65,5600.0,20.5745,20.6044,20.4847,20.5944,5600.0
2008-08-08 11:50:00,20.64,20.73,20.61,20.66,5300.0,20.5845,20.6742,20.5546,20.6044,5300.0
2008-08-08 11:55:00,20.66,20.88,20.66,20.85,11400.0,20.6044,20.8238,20.6044,20.7939,11400.0
2008-08-08 12:00:00,20.87,20.87,20.81,20.81,5500.0,20.8139,20.8139,20.754,20.754,5500.0
2008-08-08 12:05:00,20.8,20.8,20.75,20.76,2300.0,20.744,20.744,20.6942,20.7042,2300.0
2008-08-08 12:10:00,20.76,20.86,20.76,20.82,3500.0,20.7042,20.8039,20.7042,20.764,3500.0
2008-08-08 12:15:00,20.82,20.99,20.82,20.95,5500.0,20.764,20.9335,20.764,20.8936,5500.0
2008-08-08 12:20:00,20.96,21.06,20.89,21.06,6700.0,20.9036,21.0033,20.8338,21.0033,6700.0
2008-08-08 12:25:00,21.04,21.08,20.99,21.01,8800.0,20.9834,21.0233,20.9335,20.9535,8800.0
2008-08-08 12:30:00,20.99,21.03,20.97,21.0,3700.0,20.9335,20.9734,20.9136,20.9435,3700.0
2008-08-08 12:35:00,20.98,21.05,20.92,20.99,18300.0,20.9236,20.9934,20.8637,20.9335,18300.0
2008-08-08 12:40:00,20.98,21.1,20.98,21.07,2400.0,20.9236,21.0432,20.9236,21.0133,2400.0
2008-08-08 12:45:00,21.08,21.12,21.06,21.07,2500.0,21.0233,21.0632,21.0033,21.0133,2500.0
2008-08-08 12:50:00,21.09,21.11,21.09,21.11,1800.0,21.0333,21.0532,21.0333,21.0532,1800.0
2008-08-08 12:55:00,21.09,21.09,21.03,21.04,3400.0,21.0333,21.0333,20.9734,20.9834,3400.0
2008-08-08 13:00:00,21.02,21.1,21.02,21.09,2800.0,20.9635,21.0432,20.9635,21.0333,2800.0
2008-08-08 13:05:00,21.09,21.1,21.02,21.02,4200.0,21.0333,21.0432,20.9635,20.9635,4200.0
2008-08-08 13:10:00,21.02,21.06,20.96,20.96,3000.0,20.9635,21.0033,20.9036,20.9036,3000.0
2008-08-08 13:15:00,20.96,21.07,20.96,21.07,2800.0,20.9036,21.0133,20.9036,21.0133,2800.0
2008-08-08 13:20:00,21.06,21.1,21.06,21.08,2500.0,21.0033,21.0432,21.0033,21.0233,2500.0
2008-08-08 13:25:00,21.09,21.14,21.09,21.13,13200.0,21.0333,21.0831,21.0333,21.0732,13200.0
2008-08-08 13:30:00,21.13,21.22,21.13,21.22,26500.0,21.0732,21.1629,21.0732,21.1629,26500.0
2008-08-08 13:35:00,21.2,21.33,21.18,21.33,7800.0,21.143,21.2726,21.123,21.2726,7800.0
2008-08-08 13:40:00,21.31,21.52,21.31,21.35,9300.0,21.2527,21.4621,21.2527,21.2926,9300.0
2008-08-08 13:45:00,21.35,21.38,21.2,21.26,3900.0,21.2926,21.3225,21.143,21.2028,3900.0
2008-08-08 13:50:00,21.27,21.39,21.25,21.34,3400.0,21.2128,21.3325,21.1928,21.2826,3400.0
2008-08-08 13:55:00,21.34,21.37,21.27,21.27,3300.0,21.2826,21.3125,21.2128,21.2128,3300.0
2008-08-08 14:00:00,21.27,21.28,21.1,21.1,5200.0,21.2128,21.2228,21.0432,21.0432,5200.0
2008-08-08 14:05:00,21.11,21.21,21.11,21.17,4300.0,21.0532,21.1529,21.0532,21.113,4300.0
2008-08-08 14:10:00,21.18,21.21,21.15,21.2,2100.0,21.123,21.1529,21.0931,21.143,2100.0
2008-08-08 14:15:00,21.19,21.26,21.18,21.23,11600.0,21.133,21.2028,21.123,21.1729,11600.0
2008-08-08 14:20:00,21.23,21.3,21.12,21.29,18100.0,21.1729,21.2427,21.0632,21.2327,18100.0
2008-08-08 14:25:00,21.29,21.5,21.29,21.45,5200.0,21.2327,21.4422,21.2327,21.3923,5200.0
2008-08-08 14:30:00,21.45,21.5,21.39,21.45,6200.0,21.3923,21.4422,21.3325,21.3923,6200.0
2008-08-08 14:35:00,21.45,21.57,21.45,21.53,6300.0,21.3923,21.512,21.3923,21.4721,6300.0
2008-08-08 14:40:00,21.57,21.62,21.49,21.52,11800.0,21.512,21.5618,21.4322,21.4621,11800.0
2008-08-08 14:45:00,21.54,21.64,21.47,21.48,5800.0,21.4821,21.5818,21.4122,21.4222,5800.0
2008-08-08 14:50:00,21.49,21.57,21.49,21.5,4100.0,21.4322,21.512,21.4322,21.4422,4100.0
2008-08-08 14:55:00,21.5,21.58,21.47,21.49,3300.0,21.4422,21.5219,21.4122,21.4322,3300.0
2008-08-08 15:00:00,21.49,21.57,21.46,21.55,4500.0,21.4322,21.512,21.4023,21.492,4500.0
2008-08-08 15:05:00,21.55,21.58,21.47,21.47,5000.0,21.492,21.5219,21.4122,21.4122,5000.0
2008-08-08 15:10:00,21.46,21.47,21.28,21.3,10000.0,21.4023,21.4122,21.2228,21.2427,10000.0
2008-08-08 15:15:00,21.3,21.33,21.24,21.28,4500.0,21.2427,21.2726,21.1829,21.2228,4500.0
2008-08-08 15:20:00,21.3,21.38,21.24,21.24,3400.0,21.2427,21.3225,21.1829,21.1829,3400.0
2008-08-08 15:25:00,21.27,21.35,21.26,21.33,4700.0,21.2128,21.2926,21.2028,21.2726,4700.0
2008-08-08 15:30:00,21.33,21.48,21.3,21.44,4700.0,21.2726,21.4222,21.2427,21.3823,4700.0
2008-08-08 15:35:00,21.48,21.57,21.44,21.54,6400.0,21.4222,21.512,21.3823,21.4821,6400.0
2008-08-08 15:40:00,21.54,21.63,21.48,21.61,10000.0,21.4821,21.5718,21.4222,21.5519,10000.0
2008-08-08 15:45:00,21.61,21.65,21.55,21.55,15900.0,21.5519,21.5918,21.492,21.492,15900.0
2008-08-08 15:50:00,21.59,21.67,21.47,21.51,21600.0,21.5319,21.6117,21.4122,21.4521,21600.0
2008-08-08 15:55:00,21.51,21.62,21.43,21.62,34900.0,21.4521,21.5618,21.3723,21.5618,34900.0
2008-08-11 09:30:00,21.7,21.74,21.39,21.59,7100.0,21.6416,21.6815,21.3325,21.5319,7100.0
2008-08-11 09:35:00,21.56,21.97,21.56,21.95,3900.0,21.502,21.9109,21.502,21.8909,3900.0
2008-08-11 09:40:00,21.94,21.95,21.82,21.88,8200.0,21.881,21.8909,21.7613,21.8211,8200.0
2008-08-11 09:45:00,21.85,21.9,21.81,21.88,6600.0,21.7912,21.8411,21.7513,21.8211,6600.0
2008-08-11 09:50:00,21.87,22.04,21.85,22.0,15000.0,21.8112,21.9807,21.7912,21.9408,15000.0
2008-08-11 09:55:00,21.99,22.2,21.95,22.2,8000.0,21.9308,22.1403,21.8909,22.1403,8000.0
2008-08-11 10:00:00,22.15,22.15,21.98,21.99,4800.0,22.0904,22.0904,21.9209,21.9308,4800.0
2008-08-11 10:05:00,22.0,22.0,21.95,21.98,1600.0,21.9408,21.9408,21.8909,21.9209,1600.0
2008-08-11 10:10:00,22.0,22.0,21.98,21.98,1200.0,21.9408,21.9408,21.9209,21.9209,1200.0
2008-08-11 10:15:00,21.96,22.16,21.93,22.15,14600.0,21.9009,22.1004,21.871,22.0904,14600.0
2008-08-11 10:20:00,22.15,22.15,22.11,22.15,4900.0,22.0904,22.0904,22.0505,22.0904,4900.0
2008-08-11 10:25:00,22.13,22.13,21.97,22.0,5100.0,22.0705,22.0705,21.9109,21.9408,5100.0
2008-08-11 10:30:00,21.99,22.0,21.96,22.0,7400.0,21.9308,21.9408,21.9009,21.9408,7400.0
2008-08-11 10:35:00,22.0,22.06,21.99,22.06,4700.0,21.9408,22.0007,21.9308,22.0007,4700.0
2008-08-11 10:40:00,22.06,22.06,21.96,21.99,4400.0,22.0007,22.0007,21.9009,21.9308,4400.0
2008-08-11 10:45:00,21.98,22.05,21.97,22.05,4700.0,21.9209,21.9907,21.9109,21.9907,4700.0
2008-08-11 10:50:00,22.01,22.05,21.92,21.92,4500.0,21.9508,21.9907,21.861,21.861,4500.0
2008-08-11 10:55:00,21.95,22.08,21.94,22.05,3100.0,21.8909,22.0206,21.881,21.9907,3100.0
2008-08-11 11:00:00,22.05,22.11,21.99,22.05,9900.0,21.9907,22.0505,21.9308,21.9907,9900.0
2008-08-11 11:05:00,22.07,22.16,22.02,22.04,10600.0,22.0106,22.1004,21.9608,21.9807,10600.0
2008-08-11 11:10:00,22.03,22.04,21.98,21.99,6700.0,21.9707,21.9807,21.9209,21.9308,6700.0
2008-08-11 11:15:00,21.99,22.05,21.98,22.05,2800.0,21.9308,21.9907,21.9209,21.9907,2800.0
2008-08-11 11:20:00,22.04,22.14,22.03,22.12,3600.0,21.9807,22.0804,21.9707,22.0605,3600.0
2008-08-11 11:25:00,22.11,22.12,22.01,22.12,8600.0,22.0505,22.0605,21.9508,22.0605,8600.0
2008-08-11 11:30:00,22.14,22.27,22.14,22.27,2500.0,22.0804,22.2101,22.0804,22.2101,2500.0
2008-08-11 11:35:00,22.28,22.38,22.19,22.37,4800.0,22.2201,22.3198,22.1303,22.3098,4800.0
2008-08-11 11:40:00,22.38,22.48,22.33,22.48,1100.0,22.3198,22.4195,22.2699,22.4195,1100.0
2008-08-11 11:45:00,22.48,22.48,22.38,22.38,6200.0,22.4195,22.4195,22.3198,22.3198,6200.0
2008-08-11 11:50:00,22.4,22.42,22.33,22.4,8600.0,22.3397,22.3597,22.2699,22.3397,8600.0
2008-08-11 11:55:00,22.4,22.43,22.34,22.34,4500.0,22.3397,22.3697,22.2799,22.2799,4500.0
2008-08-11 12:00:00,22.37,22.39,22.33,22.36,3000.0,22.3098,22.3298,22.2699,22.2998,3000.0
2008-08-11 12:05:00,22.39,22.4,22.34,22.39,2200.0,22.3298,22.3397,22.2799,22.3298,2200.0
2008-08-11 12:10:00,22.38,22.53,22.36,22.52,3600.0,22.3198,22.4694,22.2998,22.4594,3600.0
2008-08-11 12:15:00,22.49,22.64,22.49,22.58,8000.0,22.4295,22.5791,22.4295,22.5193,8000.0
2008-08-11 12:20:00,22.58,22.71,22.58,22.68,4500.0,22.5193,22.6489,22.5193,22.619,4500.0
2008-08-11 12:25:00,22.68,22.73,22.58,22.73,6500.0,22.619,22.6689,22.5193,22.6689,6500.0
2008-08-11 12:30:00,22.74,22.77,22.68,22.76,4700.0,22.6788,22.7087,22.619,22.6988,4700.0
2008-08-11 12:35:00,22.74,22.76,22.65,22.73,5900.0,22.6788,22.6988,22.5891,22.6689,5900.0
2008-08-11 12:40:00,22.75,22.9,22.7,22.85,9600.0,22.6888,22.8384,22.6389,22.7885,9600.0
2008-08-11 12:45:00,22.84,22.9,22.79,22.88,7000.0,22.7786,22.8384,22.7287,22.8184,7000.0
2008-08-11 12:50:00,22.86,22.99,22.83,22.86,9800.0,22.7985,22.9282,22.7686,22.7985,9800.0
2008-08-11 12:55:00,22.86,23.0,22.83,22.97,7000.0,22.7985,22.9381,22.7686,22.9082,7000.0
2008-08-11 13:00:00,22.94,22.94,22.89,22.94,4200.0,22.8783,22.8783,22.8284,22.8783,4200.0
2008-08-11 13:05:00,22.92,22.92,22.85,22.92,4400.0,22.8583,22.8583,22.7885,22.8583,4400.0
2008-08-11 13:10:00,22.92,23.0,22.92,23.0,6400.0,22.8583,22.9381,22.8583,22.9381,6400.0
2008-08-11 13:15:00,23.0,23.19,22.96,23.19,7700.0,22.9381,23.1276,22.8982,23.1276,7700.0
2008-08-11 13:20:00,23.16,23.25,23.09,23.11,8600.0,23.0977,23.1875,23.0279,23.0478,8600.0
2008-08-11 13:25:00,23.11,23.11,22.94,22.96,7400.0,23.0478,23.0478,22.8783,22.8982,7400.0
2008-08-11 13:30:00,22.99,23.19,22.99,23.12,7500.0,22.9282,23.1276,22.9282,23.0578,7500.0
2008-08-11 13:35:00,23.12,23.12,23.03,23.06,5400.0,23.0578,23.0578,22.968,22.998,5400.0
2008-08-11 13:40:00,23.04,23.05,22.93,22.94,9400.0,22.978,22.988,22.8683,22.8783,9400.0
2008-08-11 13:45:00,22.97,23.05,22.92,23.05,4500.0,22.9082,22.988,22.8583,22.988,4500.0
2008-08-11 13:50:00,23.05,23.19,23.05,23.17,7000.0,22.988,23.1276,22.988,23.1077,7000.0
2008-08-11 13:55:00,23.18,23.18,22.97,22.97,15100.0,23.1176,23.1176,22.9082,22.9082,15100.0
2008-08-11 14:00:00,22.96,23.0,22.77,22.99,12600.0,22.8982,22.9381,22.7087,22.9282,12600.0
2008-08-11 14:05:00,22.99,23.05,22.92,22.97,9500.0,22.9282,22.988,22.8583,22.9082,9500.0
2008-08-11 14:10:00,22.95,23.0,22.95,23.0,5900.0,22.8883,22.9381,22.8883,22.9381,5900.0
2008-08-11 14:15:00,23.0,23.0,22.83,22.93,5200.0,22.9381,22.9381,22.7686,22.8683,5200.0
2008-08-11 14:20:00,22.94,23.0,22.75,22.86,18200.0,22.8783,22.9381,22.6888,22.7985,18200.0
2008-08-11 14:25:00,22.86,22.97,22.86,22.9,7500.0,22.7985,22.9082,22.7985,22.8384,7500.0
2008-08-11 14:30:00,22.92,22.94,22.84,22.94,7500.0,22.8583,22.8783,22.7786,22.8783,7500.0
2008-08-11 14:35:00,22.93,22.94,22.78,22.94,10600.0,22.8683,22.8783,22.7187,22.8783,10600.0
2008-08-11 14:40:00,22.95,23.05,22.94,22.99,13300.0,22.8883,22.988,22.8783,22.9282,13300.0
2008-08-11 14:45:00,23.03,23.05,22.95,23.02,11000.0,22.968,22.988,22.8883,22.9581,11000.0
2008-08-11 14:50:00,23.05,23.14,22.93,22.95,10800.0,22.988,23.0777,22.8683,22.8883,10800.0
2008-08-11 14:55:00,22.92,23.13,22.92,23.07,8700.0,22.8583,23.0678,22.8583,23.0079,8700.0
2008-08-11 15:00:00,23.07,23.18,23.02,23.14,9800.0,23.0079,23.1176,22.9581,23.0777,9800.0
2008-08-11 15:05:00,23.17,23.18,23.02,23.03,11900.0,23.1077,23.1176,22.9581,22.968,11900.0
2008-08-11 15:10:00,23.02,23.02,22.93,22.99,10200.0,22.9581,22.9581,22.8683,22.9282,10200.0
2008-08-11 15:15:00,23.01,23.09,23.01,23.05,5600.0,22.9481,23.0279,22.9481,22.988,5600.0
2008-08-11 15:20:00,23.04,23.05,22.89,22.91,8100.0,22.978,22.988,22.8284,22.8484,8100.0
2008-08-11 15:25:00,22.91,22.91,22.77,22.8,13100.0,22.8484,22.8484,22.7087,22.7387,13100.0
2008-08-11 15:30:00,22.84,22.9,22.73,22.74,5400.0,22.7786,22.8384,22.6689,22.6788,5400.0
2008-08-11 15:35:00,22.74,22.85,22.73,22.85,6500.0,22.6788,22.7885,22.6689,22.7885,6500.0
2008-08-11 15:40:00,22.83,22.85,22.81,22.84,6600.0,22.7686,22.7885,22.7486,22.7786,6600.0
2008-08-11 15:45:00,22.85,22.85,22.75,22.85,10000.0,22.7885,22.7885,22.6888,22.7885,10000.0
2008-08-11 15:50:00,22.85,22.89,22.76,22.84,18000.0,22.7885,22.8284,22.6988,22.7786,18000.0
2008-08-11 15:55:00,22.8,22.85,22.76,22.82,28200.0,22.7387,22.7885,22.6988,22.7586,28200.0
2008-08-12 09:30:00,22.78,22.78,22.12,22.26,11300.0,22.7187,22.7187,22.0605,22.2001,11300.0
2008-08-12 09:35:00,22.3,22.63,22.25,22.44,3200.0,22.24,22.5691,22.1901,22.3796,3200.0
2008-08-12 09:40:00,22.43,22.59,22.36,22.59,4100.0,22.3697,22.5292,22.2998,22.5292,4100.0
2008-08-12 09:45:00,22.58,22.59,22.22,22.22,27800.0,22.5193,22.5292,22.1602,22.1602,27800.0
2008-08-12 09:50:00,22.25,22.42,22.22,22.26,28700.0,22.1901,22.3597,22.1602,22.2001,28700.0
2008-08-12 09:55:00,22.26,22.38,22.21,22.34,18000.0,22.2001,22.3198,22.1502,22.2799,18000.0
2008-08-12 10:00:00,22.32,22.6,22.27,22.6,18800.0,22.26,22.5392,22.2101,22.5392,18800.0
2008-08-12 10:05:00,22.6,22.75,22.54,22.54,9000.0,22.5392,22.6888,22.4794,22.4794,9000.0
2008-08-12 10:10:00,22.5,22.74,22.49,22.68,6100.0,22.4395,22.6788,22.4295,22.619,6100.0
2008-08-12 10:15:00,22.72,22.81,22.69,22.74,4400.0,22.6589,22.7486,22.629,22.6788,4400.0
2008-08-12 10:20:00,22.74,22.74,22.37,22.39,3000.0,22.6788,22.6788,22.3098,22.3298,3000.0
2008-08-12 10:25:00,22.39,22.65,22.35,22.62,18600.0,22.3298,22.5891,22.2899,22.5591,18600.0
2008-08-12 10:30:00,22.61,22.66,22.5,22.54,6300.0,22.5492,22.599,22.4395,22.4794,6300.0
2008-08-12 10:35:00,22.52,22.85,22.52,22.82,24400.0,22.4594,22.7885,22.4594,22.7586,24400.0
2008-08-12 10:40:00,22.81,22.85,22.72,22.85,6100.0,22.7486,22.7885,22.6589,22.7885,6100.0
2008-08-12 10:45:00,22.81,22.81,22.64,22.76,13000.0,22.7486,22.7486,22.5791,22.6988,13000.0
2008-08-12 10:50:00,22.76,22.78,22.62,22.62,7600.0,22.6988,22.7187,22.5591,22.5591,7600.0
2008-08-12 10:55:00,22.63,22.72,22.63,22.72,8800.0,22.5691,22.6589,22.5691,22.6589,8800.0
2008-08-12 11:00:00,22.72,22.72,22.56,22.56,2900.0,22.6589,22.6589,22.4993,22.4993,2900.0
2008-08-12 11:05:00,22.52,22.79,22.52,22.69,25400.0,22.4594,22.7287,22.4594,22.629,25400.0
2008-08-12 11:10:00,22.69,22.72,22.58,22.72,14300.0,22.629,22.6589,22.5193,22.6589,14300.0
2008-08-12 11:15:00,22.71,22.77,22.65,22.73,3400.0,22.6489,22.7087,22.5891,22.6689,3400.0
2008-08-12 11:20:00,22.75,22.76,22.72,22.74,1100.0,22.6888,22.6988,22.6589,22.6788,1100.0
2008-08-12 11:25:00,22.73,22.79,22.71,22.79,1800.0,22.6689,22.7287,22.6489,22.7287,1800.0
2008-08-12 11:30:00,22.82,22.84,22.71,22.76,13100.0,22.7586,22.7786,22.6489,22.6988,13100.0
2008-08-12 11:35:00,22.76,22.76,22.58,22.66,19400.0,22.6988,22.6988,22.5193,22.599,19400.0
2008-08-12 11:40:00,22.74,22.75,22.74,22.75,200.0,22.6788,22.6888,22.6788,22.6888,200.0
2008-08-12 11:45:00,22.79,22.83,22.74,22.74,12100.0,22.7287,22.7686,22.6788,22.6788,12100.0
2008-08-12 11:50:00,22.72,22.79,22.72,22.79,1900.0,22.6589,22.7287,22.6589,22.7287,1900.0
2008-08-12 11:55:00,22.77,22.8,22.75,22.8,1700.0,22.7087,22.7387,22.6888,22.7387,1700.0
2008-08-12 12:00:00,22.77,22.8,22.75,22.8,2600.0,22.7087,22.7387,22.6888,22.7387,2600.0
2008-08-12 12:05:00,22.8,22.81,22.71,22.71,1400.0,22.7387,22.7486,22.6489,22.6489,1400.0
2008-08-12 12:10:00,22.7,22.7,22.58,22.61,1400.0,22.6389,22.6389,22.5193,22.5492,1400.0
2008-08-12 12:15:00,22.61,22.61,22.59,22.59,900.0,22.5492,22.5492,22.5292,22.5292,900.0
2008-08-12 12:20:00,22.61,22.69,22.61,22.69,2000.0,22.5492,22.629,22.5492,22.629,2000.0
2008-08-12 12:25:00,22.72,22.74,22.71,22.71,5600.0,22.6589,22.6788,22.6489,22.6489,5600.0
2008-08-12 12:30:00,22.72,22.75,22.64,22.64,3600.0,22.6589,22.6888,22.5791,22.5791,3600.0
2008-08-12 12:35:00,22.63,22.63,22.61,22.61,2800.0,22.5691,22.5691,22.5492,22.5492,2800.0
2008-08-12 12:40:00,22.6,22.66,22.58,22.62,20300.0,22.5392,22.599,22.5193,22.5591,20300.0
2008-08-12 12:45:00,22.61,22.64,22.58,22.6,2700.0,22.5492,22.5791,22.5193,22.5392,2700.0
2008-08-12 12:50:00,22.6,22.61,22.55,22.6,5200.0,22.5392,22.5492,22.4893,22.5392,5200.0
2008-08-12 12:55:00,22.57,22.62,22.57,22.62,1400.0,22.5093,22.5591,22.5093,22.5591,1400.0
2008-08-12 13:00:00,22.61,22.64,22.61,22.64,4100.0,22.5492,22.5791,22.5492,22.5791,4100.0
2008-08-12 13:05:00,22.64,22.64,22.58,22.58,3800.0,22.5791,22.5791,22.5193,22.5193,3800.0
2008-08-12 13:10:00,22.58,22.63,22.58,22.61,1300.0,22.5193,22.5691,22.5193,22.5492,1300.0
2008-08-12 13:15:00,22.63,22.71,22.62,22.71,2800.0,22.5691,22.6489,22.5591,22.6489,2800.0
2008-08-12 13:20:00,22.72,22.72,22.66,22.66,1900.0,22.6589,22.6589,22.599,22.599,1900.0
2008-08-12 13:25:00,22.67,22.68,22.58,22.58,2900.0,22.609,22.619,22.5193,22.5193,2900.0
2008-08-12 13:30:00,22.56,22.58,22.55,22.57,1900.0,22.4993,22.5193,22.4893,22.5093,1900.0
2008-08-12 13:35:00,22.54,22.56,22.53,22.54,1900.0,22.4794,22.4993,22.4694,22.4794,1900.0
2008-08-12 13:40:00,22.54,22.55,22.49,22.54,6400.0,22.4794,22.4893,22.4295,22.4794,6400.0
2008-08-12 13:45:00,22.54,22.6,22.53,22.58,3500.0,22.4794,22.5392,22.4694,22.5193,3500.0
2008-08-12 13:50:00,22.58,22.58,22.49,22.49,3100.0,22.5193,22.5193,22.4295,22.4295,3100.0
2008-08-12 13:55:00,22.51,22.58,22.48,22.5,8100.0,22.4494,22.5193,22.4195,22.4395,8100.0
2008-08-12 14:00:00,22.51,22.59,22.51,22.52,3600.0,22.4494,22.5292,22.4494,22.4594,3600.0
2008-08-12 14:05:00,22.52,22.57,22.47,22.47,3000.0,22.4594,22.5093,22.4095,22.4095,3000.0
2008-08-12 14:10:00,22.47,22.47,22.39,22.45,12900.0,22.4095,22.4095,22.3298,22.3896,12900.0
2008-08-12 14:15:00,22.43,22.46,22.37,22.43,3800.0,22.3697,22.3996,22.3098,22.3697,3800.0
2008-08-12 14:20:00,22.46,22.66,22.45,22.66,3700.0,22.3996,22.599,22.3896,22.599,3700.0
2008-08-12 14:25:00,22.66,22.81,22.65,22.7,7900.0,22.599,22.7486,22.5891,22.6389,7900.0
2008-08-12 14:30:00,22.68,22.68,22.52,22.54,15500.0,22.619,22.619,22.4594,22.4794,15500.0
2008-08-12 14:35:00,22.54,22.64,22.53,22.64,10000.0,22.4794,22.5791,22.4694,22.5791,10000.0
2008-08-12 14:40:00,22.65,22.69,22.64,22.69,3500.0,22.5891,22.629,22.5791,22.629,3500.0
2008-08-12 14:45:00,22.69,22.79,22.69,22.74,3800.0,22.629,22.7287,22.629,22.6788,3800.0
2008-08-12 14:50:00,22.76,22.76,22.67,22.74,3400.0,22.6988,22.6988,22.609,22.6788,3400.0
2008-08-12 14:55:00,22.74,22.82,22.66,22.66,4400.0,22.6788,22.7586,22.599,22.599,4400.0
2008-08-12 15:00:00,22.71,22.75,22.66,22.72,5500.0,22.6489,22.6888,22.599,22.6589,5500.0
2008-08-12 15:05:00,22.71,22.75,22.7,22.73,8500.0,22.6489,22.6888,22.6389,22.6689,8500.0
2008-08-12 15:10:00,22.74,22.74,22.65,22.68,7200.0,22.6788,22.6788,22.5891,22.619,7200.0
2008-08-12 15:15:00,22.7,22.77,22.7,22.73,10200.0,22.6389,22.7087,22.6389,22.6689,10200.0
2008-08-12 15:20:00,22.77,22.83,22.77,22.8,7800.0,22.7087,22.7686,22.7087,22.7387,7800.0
2008-08-12 15:25:00,22.8,22.81,22.73,22.74,12500.0,22.7387,22.7486,22.6689,22.6788,12500.0
2008-08-12 15:30:00,22.75,22.76,22.68,22.73,4700.0,22.6888,22.6988,22.619,22.6689,4700.0
2008-08-12 15:35:00,22.72,22.8,22.72,22.75,5000.0,22.6589,22.7387,22.6589,22.6888,5000.0
2008-08-12 15:40:00,22.73,22.76,22.64,22.69,14000.0,22.6689,22.6988,22.5791,22.629,14000.0
2008-08-12 15:45:00,22.69,22.69,22.59,22.61,7800.0,22.629,22.629,22.5292,22.5492,7800.0
2008-08-12 15:50:00,22.61,22.7,22.61,22.65,11100.0,22.5492,22.6389,22.5492,22.5891,11100.0
2008-08-12 15:55:00,22.64,22.82,22.61,22.79,16600.0,22.5791,22.7586,22.5492,22.7287,16600.0
2008-08-13 09:30:00,22.8,22.8,22.6,22.74,8500.0,22.7387,22.7387,22.5392,22.6788,8500.0
2008-08-13 09:35:00,22.77,22.77,22.36,22.36,5400.0,22.7087,22.7087,22.2998,22.2998,5400.0
2008-08-13 09:40:00,22.32,22.32,22.03,22.17,13400.0,22.26,22.26,21.9707,22.1104,13400.0
2008-08-13 09:45:00,22.22,22.22,21.98,22.04,11400.0,22.1602,22.1602,21.9209,21.9807,11400.0
2008-08-13 09:50:00,22.04,22.14,21.99,22.05,8400.0,21.9807,22.0804,21.9308,21.9907,8400.0
2008-08-13 09:55:00,22.03,22.03,21.94,21.98,7600.0,21.9707,21.9707,21.881,21.9209,7600.0
2008-08-13 10:00:00,21.99,21.99,21.88,21.94,9300.0,21.9308,21.9308,21.8211,21.881,9300.0
2008-08-13 10:05:00,21.97,21.98,21.89,21.96,17900.0,21.9109,21.9209,21.8311,21.9009,17900.0
2008-08-13 10:10:00,21.95,21.95,21.78,21.87,25900.0,21.8909,21.8909,21.7214,21.8112,25900.0
2008-08-13 10:15:00,21.86,21.92,21.79,21.85,15200.0,21.8012,21.861,21.7314,21.7912,15200.0
2008-08-13 10:20:00,21.85,21.89,21.8,21.89,5200.0,21.7912,21.8311,21.7414,21.8311,5200.0
2008-08-13 10:25:00,21.87,21.89,21.84,21.84,2600.0,21.8112,21.8311,21.7812,21.7812,2600.0
2008-08-13 10:30:00,21.85,21.89,21.81,21.87,6000.0,21.7912,21.8311,21.7513,21.8112,6000.0
2008-08-13 10:35:00,21.86,21.94,21.82,21.89,12300.0,21.8012,21.881,21.7613,21.8311,12300.0
2008-08-13 10:40:00,21.86,22.06,21.8,22.06,8000.0,21.8012,22.0007,21.7414,22.0007,8000.0
2008-08-13 10:45:00,22.07,22.09,21.91,21.93,13900.0,22.0106,22.0306,21.8511,21.871,13900.0
2008-08-13 10:50:00,21.93,22.09,21.89,22.07,13300.0,21.871,22.0306,21.8311,22.0106,13300.0
2008-08-13 10:55:00,22.07,22.07,21.98,22.02,7700.0,22.0106,22.0106,21.9209,21.9608,7700.0
2008-08-13 11:00:00,22.02,22.07,21.96,22.03,7500.0,21.9608,22.0106,21.9009,21.9707,7500.0
2008-08-13 11:05:00,22.04,22.07,21.92,21.94,9900.0,21.9807,22.0106,21.861,21.881,9900.0
2008-08-13 11:10:00,21.98,22.03,21.87,21.87,4400.0,21.9209,21.9707,21.8112,21.8112,4400.0
2008-08-13 11:15:00,21.89,21.96,21.88,21.91,2000.0,21.8311,21.9009,21.8211,21.8511,2000.0
2008-08-13 11:20:00,21.93,21.93,21.8,21.83,3000.0,21.871,21.871,21.7414,21.7713,3000.0
2008-08-13 11:25:00,21.84,21.84,21.82,21.84,3000.0,21.7812,21.7812,21.7613,21.7812,3000.0
2008-08-13 11:30:00,21.84,21.84,21.7,21.7,5900.0,21.7812,21.7812,21.6416,21.6416,5900.0
2008-08-13 11:35:00,21.68,21.72,21.62,21.69,11100.0,21.6217,21.6616,21.5618,21.6316,11100.0
2008-08-13 11:40:00,21.69,21.69,21.61,21.67,1500.0,21.6316,21.6316,21.5519,21.6117,1500.0
2008-08-13 11:45:00,21.65,21.7,21.57,21.59,3800.0,21.5918,21.6416,21.512,21.5319,3800.0
2008-08-13 11:50:00,21.62,21.64,21.58,21.62,2900.0,21.5618,21.5818,21.5219,21.5618,2900.0
2008-08-13 11:55:00,21.61,21.61,21.47,21.52,6100.0,21.5519,21.5519,21.4122,21.4621,6100.0
2008-08-13 12:00:00,21.51,21.62,21.51,21.54,21400.0,21.4521,21.5618,21.4521,21.4821,21400.0
2008-08-13 12:05:00,21.57,21.57,21.36,21.38,36600.0,21.512,21.512,21.3025,21.3225,36600.0
2008-08-13 12:10:00,21.38,21.38,21.31,21.34,4900.0,21.3225,21.3225,21.2527,21.2826,4900.0
2008-08-13 12:15:00,21.34,21.39,21.32,21.36,6600.0,21.2826,21.3325,21.2626,21.3025,6600.0
2008-08-13 12:20:00,21.36,21.39,21.25,21.35,6200.0,21.3025,21.3325,21.1928,21.2926,6200.0
2008-08-13 12:25:00,21.36,21.42,21.36,21.4,2200.0,21.3025,21.3624,21.3025,21.3424,2200.0
2008-08-13 12:30:00,21.41,21.49,21.4,21.47,15700.0,21.3524,21.4322,21.3424,21.4122,15700.0
2008-08-13 12:35:00,21.48,21.53,21.41,21.47,22700.0,21.4222,21.4721,21.3524,21.4122,22700.0
2008-08-13 12:40:00,21.43,21.53,21.43,21.47,13800.0,21.3723,21.4721,21.3723,21.4122,13800.0
2008-08-13 12:45:00,21.48,21.48,21.4,21.41,4700.0,21.4222,21.4222,21.3424,21.3524,4700.0
2008-08-13 12:50:00,21.4,21.4,21.28,21.32,8400.0,21.3424,21.3424,21.2228,21.2626,8400.0
2008-08-13 12:55:00,21.31,21.37,21.31,21.36,4100.0,21.2527,21.3125,21.2527,21.3025,4100.0
2008-08-13 13:00:00,21.36,21.38,21.35,21.38,3300.0,21.3025,21.3225,21.2926,21.3225,3300.0
2008-08-13 13:05:00,21.38,21.38,21.37,21.38,1200.0,21.3225,21.3225,21.3125,21.3225,1200.0
2008-08-13 13:10:00,21.4,21.4,21.36,21.39,1400.0,21.3424,21.3424,21.3025,21.3325,1400.0
2008-08-13 13:15:00,21.36,21.37,21.31,21.32,8200.0,21.3025,21.3125,21.2527,21.2626,8200.0
2008-08-13 13:20:00,21.33,21.4,21.32,21.4,3400.0,21.2726,21.3424,21.2626,21.3424,3400.0
2008-08-13 13:25:00,21.41,21.58,21.41,21.46,5400.0,21.3524,21.5219,21.3524,21.4023,5400.0
2008-08-13 13:30:00,21.46,21.62,21.44,21.56,15900.0,21.4023,21.5618,21.3823,21.502,15900.0
2008-08-13 13:35:00,21.55,21.58,21.5,21.58,5300.0,21.492,21.5219,21.4422,21.5219,5300.0
2008-08-13 13:40:00,21.58,21.67,21.53,21.54,5100.0,21.5219,21.6117,21.4721,21.4821,5100.0
2008-08-13 13:45:00,21.51,21.51,21.31,21.4,7500.0,21.4521,21.4521,21.2527,21.3424,7500.0
2008-08-13 13:50:00,21.4,21.44,21.39,21.43,5700.0,21.3424,21.3823,21.3325,21.3723,5700.0
2008-08-13 13:55:00,21.43,21.54,21.42,21.53,2600.0,21.3723,21.4821,21.3624,21.4721,2600.0
2008-08-13 14:00:00,21.51,21.51,21.4,21.4,6400.0,21.4521,21.4521,21.3424,21.3424,6400.0
2008-08-13 14:05:00,21.42,21.42,21.35,21.37,3500.0,21.3624,21.3624,21.2926,21.3125,3500.0
2008-08-13 14:10:00,21.42,21.45,21.38,21.42,3700.0,21.3624,21.3923,21.3225,21.3624,3700.0
2008-08-13 14:15:00,21.44,21.44,21.38,21.4,3800.0,21.3823,21.3823,21.3225,21.3424,3800.0
2008-08-13 14:20:00,21.45,21.49,21.44,21.49,1700.0,21.3923,21.4322,21.3823,21.4322,1700.0
2008-08-13 14:25:00,21.47,21.54,21.47,21.47,5200.0,21.4122,21.4821,21.4122,21.4122,5200.0
2008-08-13 14:30:00,21.47,21.47,21.43,21.46,3400.0,21.4122,21.4122,21.3723,21.4023,3400.0
2008-08-13 14:35:00,21.49,21.61,21.46,21.57,3700.0,21.4322,21.5519,21.4023,21.512,3700.0
2008-08-13 14:40:00,21.57,21.77,21.57,21.76,6500.0,21.512,21.7114,21.512,21.7015,6500.0
2008-08-13 14:45:00,21.77,21.77,21.6,21.6,4900.0,21.7114,21.7114,21.5419,21.5419,4900.0
2008-08-13 14:50:00,21.55,21.59,21.52,21.57,2600.0,21.492,21.5319,21.4621,21.512,2600.0
2008-08-13 14:55:00,21.59,21.84,21.59,21.84,4500.0,21.5319,21.7812,21.5319,21.7812,4500.0
2008-08-13 15:00:00,21.82,21.82,21.76,21.76,4200.0,21.7613,21.7613,21.7015,21.7015,4200.0
2008-08-13 15:05:00,21.77,21.94,21.76,21.85,13900.0,21.7114,21.881,21.7015,21.7912,13900.0
2008-08-13 15:10:00,21.81,21.96,21.81,21.87,9700.0,21.7513,21.9009,21.7513,21.8112,9700.0
2008-08-13 15:15:00,21.87,22.02,21.84,21.84,14000.0,21.8112,21.9608,21.7812,21.7812,14000.0
2008-08-13 15:20:00,21.82,21.91,21.75,21.88,6400.0,21.7613,21.8511,21.6915,21.8211,6400.0
2008-08-13 15:25:00,21.91,21.91,21.83,21.87,3900.0,21.8511,21.8511,21.7713,21.8112,3900.0
2008-08-13 15:30:00,21.87,21.88,21.79,21.82,4500.0,21.8112,21.8211,21.7314,21.7613,4500.0
2008-08-13 15:35:00,21.82,21.84,21.77,21.78,5600.0,21.7613,21.7812,21.7114,21.7214,5600.0
2008-08-13 15:40:00,21.78,21.85,21.75,21.77,12300.0,21.7214,21.7912,21.6915,21.7114,12300.0
2008-08-13 15:45:00,21.77,21.82,21.76,21.77,12800.0,21.7114,21.7613,21.7015,21.7114,12800.0
2008-08-13 15:50:00,21.78,21.83,21.67,21.83,17100.0,21.7214,21.7713,21.6117,21.7713,17100.0
2008-08-13 15:55:00,21.86,21.94,21.85,21.93,18700.0,21.8012,21.881,21.7912,21.871,18700.0
2008-08-14 09:30:00,21.85,22.36,21.85,22.34,6300.0,21.7912,22.2998,21.7912,22.2799,6300.0
2008-08-14 09:35:00,22.38,22.39,22.04,22.04,8100.0,22.3198,22.3298,21.9807,21.9807,8100.0
2008-08-14 09:40:00,22.12,22.32,22.07,22.13,8000.0,22.0605,22.26,22.0106,22.0705,8000.0
2008-08-14 09:45:00,22.15,22.24,22.03,22.03,9300.0,22.0904,22.1802,21.9707,21.9707,9300.0
2008-08-14 09:50:00,22.03,22.19,22.03,22.19,6500.0,21.9707,22.1303,21.9707,22.1303,6500.0
2008-08-14 09:55:00,22.17,22.3,22.14,22.24,9700.0,22.1104,22.24,22.0804,22.1802,9700.0
2008-08-14 10:00:00,22.28,22.45,22.24,22.27,7200.0,22.2201,22.3896,22.1802,22.2101,7200.0
2008-08-14 10:05:00,22.21,22.3,22.16,22.3,3100.0,22.1502,22.24,22.1004,22.24,3100.0
2008-08-14 10:10:00,22.29,22.38,22.27,22.35,5200.0,22.23,22.3198,22.2101,22.2899,5200.0
2008-08-14 10:15:00,22.35,22.49,22.31,22.49,2900.0,22.2899,22.4295,22.25,22.4295,2900.0
2008-08-14 10:20:00,22.47,22.57,22.36,22.45,5600.0,22.4095,22.5093,22.2998,22.3896,5600.0
2008-08-14 10:25:00,22.41,22.67,22.41,22.67,4500.0,22.3497,22.609,22.3497,22.609,4500.0
2008-08-14 10:30:00,22.67,22.72,22.64,22.7,6600.0,22.609,22.6589,22.5791,22.6389,6600.0
2008-08-14 10:35:00,22.7,22.81,22.63,22.81,10100.0,22.6389,22.7486,22.5691,22.7486,10100.0
2008-08-14 10:40:00,22.81,22.92,22.76,22.89,3600.0,22.7486,22.8583,22.6988,22.8284,3600.0
2008-08-14 10:45:00,22.89,22.89,22.67,22.85,6400.0,22.8284,22.8284,22.609,22.7885,6400.0
2008-08-14 10:50:00,22.85,22.85,22.81,22.81,2500.0,22.7885,22.7885,22.7486,22.7486,2500.0
2008-08-14 10:55:00,22.85,22.85,22.79,22.81,1300.0,22.7885,22.7885,22.7287,22.7486,1300.0
2008-08-14 11:00:00,22.81,22.82,22.77,22.78,2800.0,22.7486,22.7586,22.7087,22.7187,2800.0
2008-08-14 11:05:00,22.77,22.85,22.77,22.84,3000.0,22.7087,22.7885,22.7087,22.7786,3000.0
2008-08-14 11:10:00,22.85,22.85,22.77,22.83,2600.0,22.7885,22.7885,22.7087,22.7686,2600.0
2008-08-14 11:15:00,22.81,22.85,22.74,22.84,25200.0,22.7486,22.7885,22.6788,22.7786,25200.0
2008-08-14 11:20:00,22.84,22.84,22.79,22.8,4100.0,22.7786,22.7786,22.7287,22.7387,4100.0
2008-08-14 11:25:00,22.83,22.83,22.79,22.79,1200.0,22.7686,22.7686,22.7287,22.7287,1200.0
2008-08-14 11:30:00,22.82,22.82,22.79,22.79,1900.0,22.7586,22.7586,22.7287,22.7287,1900.0
2008-08-14 11:35:00,22.8,22.85,22.78,22.82,3400.0,22.7387,22.7885,22.7187,22.7586,3400.0
2008-08-14 11:40:00,22.85,22.85,22.81,22.81,500.0,22.7885,22.7885,22.7486,22.7486,500.0
2008-08-14 11:45:00,22.81,22.85,22.8,22.8,1500.0,22.7486,22.7885,22.7387,22.7387,1500.0
2008-08-14 11:50:00,22.83,22.83,22.8,22.8,1400.0,22.7686,22.7686,22.7387,22.7387,1400.0
2008-08-14 11:55:00,22.83,22.85,22.81,22.84,2900.0,22.7686,22.7885,22.7486,22.7786,2900.0
2008-08-14 12:00:00,22.83,22.84,22.81,22.84,900.0,22.7686,22.7786,22.7486,22.7786,900.0
2008-08-14 12:05:00,22.85,22.85,22.82,22.83,2100.0,22.7885,22.7885,22.7586,22.7686,2100.0
2008-08-14 12:10:00,22.84,22.85,22.82,22.83,3300.0,22.7786,22.7885,22.7586,22.7686,3300.0
2008-08-14 12:15:00,22.85,22.85,22.77,22.79,2900.0,22.7885,22.7885,22.7087,22.7287,2900.0
2008-08-14 12:20:00,22.83,22.83,22.71,22.71,2200.0,22.7686,22.7686,22.6489,22.6489,2200.0
2008-08-14 12:25:00,22.73,22.73,22.69,22.69,1600.0,22.6689,22.6689,22.629,22.629,1600.0
2008-08-14 12:30:00,22.68,22.77,22.65,22.77,2800.0,22.619,22.7087,22.5891,22.7087,2800.0
2008-08-14 12:35:00,22.8,22.8,22.72,22.75,2400.0,22.7387,22.7387,22.6589,22.6888,2400.0
2008-08-14 12:40:00,22.8,22.85,22.8,22.83,2600.0,22.7387,22.7885,22.7387,22.7686,2600.0
2008-08-14 12:45:00,22.85,22.9,22.83,22.85,13200.0,22.7885,22.8384,22.7686,22.7885,13200.0
2008-08-14 12:50:00,22.85,22.87,22.8,22.85,3700.0,22.7885,22.8085,22.7387,22.7885,3700.0
2008-08-14 12:55:00,22.85,22.85,22.7,22.75,5800.0,22.7885,22.7885,22.6389,22.6888,5800.0
2008-08-14 13:00:00,22.77,22.85,22.74,22.83,4600.0,22.7087,22.7885,22.6788,22.7686,4600.0
2008-08-14 13:05:00,22.83,22.85,22.76,22.79,6900.0,22.7686,22.7885,22.6988,22.7287,6900.0
2008-08-14 13:10:00,22.78,22.82,22.76,22.8,4300.0,22.7187,22.7586,22.6988,22.7387,4300.0
2008-08-14 13:15:00,22.8,22.9,22.79,22.81,5300.0,22.7387,22.8384,22.7287,22.7486,5300.0
2008-08-14 13:20:00,22.8,22.82,22.8,22.8,2400.0,22.7387,22.7586,22.7387,22.7387,2400.0
2008-08-14 13:25:00,22.82,22.83,22.78,22.78,2200.0,22.7586,22.7686,22.7187,22.7187,2200.0
2008-08-14 13:30:00,22.77,22.77,22.7,22.75,2100.0,22.7087,22.7087,22.6389,22.6888,2100.0
2008-08-14 13:35:00,22.76,22.89,22.72,22.84,11700.0,22.6988,22.8284,22.6589,22.7786,11700.0
2008-08-14 13:40:00,22.84,22.84,22.81,22.84,2200.0,22.7786,22.7786,22.7486,22.7786,2200.0
2008-08-14 13:45:00,22.83,22.85,22.8,22.85,6800.0,22.7686,22.7885,22.7387,22.7885,6800.0
2008-08-14 13:50:00,22.85,22.85,22.83,22.85,8400.0,22.7885,22.7885,22.7686,22.7885,8400.0
2008-08-14 13:55:00,22.85,22.85,22.82,22.82,1500.0,22.7885,22.7885,22.7586,22.7586,1500.0
2008-08-14 14:00:00,22.82,22.85,22.8,22.8,5000.0,22.7586,22.7885,22.7387,22.7387,5000.0
2008-08-14 14:05:00,22.82,22.85,22.8,22.85,2300.0,22.7586,22.7885,22.7387,22.7885,2300.0
2008-08-14 14:10:00,22.85,22.85,22.82,22.85,5700.0,22.7885,22.7885,22.7586,22.7885,5700.0
2008-08-14 14:15:00,22.85,22.85,22.83,22.84,2400.0,22.7885,22.7885,22.7686,22.7786,2400.0
2008-08-14 14:20:00,22.84,22.84,22.76,22.77,4100.0,22.7786,22.7786,22.6988,22.7087,4100.0
2008-08-14 14:25:00,22.77,22.8,22.77,22.79,3000.0,22.7087,22.7387,22.7087,22.7287,3000.0
2008-08-14 14:30:00,22.79,22.82,22.78,22.82,1400.0,22.7287,22.7586,22.7187,22.7586,1400.0
2008-08-14 14:35:00,22.82,22.84,22.78,22.79,3400.0,22.7586,22.7786,22.7187,22.7287,3400.0
2008-08-14 14:40:00,22.78,22.8,22.64,22.7,20200.0,22.7187,22.7387,22.5791,22.6389,20200.0
2008-08-14 14:45:00,22.72,22.79,22.68,22.79,6300.0,22.6589,22.7287,22.619,22.7287,6300.0
2008-08-14 14:50:00,22.8,22.84,22.79,22.84,1800.0,22.7387,22.7786,22.7287,22.7786,1800.0
2008-08-14 14:55:00,22.82,22.84,22.82,22.83,1200.0,22.7586,22.7786,22.7586,22.7686,1200.0
2008-08-14 15:00:00,22.82,22.82,22.79,22.82,7900.0,22.7586,22.7586,22.7287,22.7586,7900.0
2008-08-14 15:05:00,22.81,22.85,22.75,22.75,14900.0,22.7486,22.7885,22.6888,22.6888,14900.0
2008-08-14 15:10:00,22.76,22.78,22.73,22.74,2900.0,22.6988,22.7187,22.6689,22.6788,2900.0
2008-08-14 15:15:00,22.73,22.79,22.73,22.77,3900.0,22.6689,22.7287,22.6689,22.7087,3900.0
2008-08-14 15:20:00,22.79,22.8,22.76,22.78,16700.0,22.7287,22.7387,22.6988,22.7187,16700.0
2008-08-14 15:25:00,22.76,22.76,22.62,22.65,6800.0,22.6988,22.6988,22.5591,22.5891,6800.0
2008-08-14 15:30:00,22.67,22.77,22.52,22.7,19100.0,22.609,22.7087,22.4594,22.6389,19100.0
2008-08-14 15:35:00,22.67,22.78,22.67,22.78,11600.0,22.609,22.7187,22.609,22.7187,11600.0
2008-08-14 15:40:00,22.76,22.76,22.64,22.68,7500.0,22.6988,22.6988,22.5791,22.619,7500.0
2008-08-14 15:45:00,22.68,22.76,22.68,22.7,5600.0,22.619,22.6988,22.619,22.6389,5600.0
2008-08-14 15:50:00,22.72,22.78,22.71,22.77,13600.0,22.6589,22.7187,22.6489,22.7087,13600.0
2008-08-14 15:55:00,22.75,22.8,22.73,22.8,27400.0,22.6888,22.7387,22.6689,22.7387,27400.0
2008-08-15 09:30:00,23.04,23.05,22.62,22.85,66900.0,22.978,22.988,22.5591,22.7885,66900.0
2008-08-15 09:35:00,22.85,22.85,22.51,22.56,5200.0,22.7885,22.7885,22.4494,22.4993,5200.0
2008-08-15 09:40:00,22.59,22.83,22.57,22.68,3300.0,22.5292,22.7686,22.5093,22.619,3300.0
2008-08-15 09:45:00,22.72,22.86,22.55,22.61,9500.0,22.6589,22.7985,22.4893,22.5492,9500.0
2008-08-15 09:50:00,22.61,22.73,22.53,22.68,17700.0,22.5492,22.6689,22.4694,22.619,17700.0
2008-08-15 09:55:00,22.73,22.91,22.73,22.85,11800.0,22.6689,22.8484,22.6689,22.7885,11800.0
2008-08-15 10:00:00,22.85,22.85,22.5,22.69,7700.0,22.7885,22.7885,22.4395,22.629,7700.0
2008-08-15 10:05:00,22.67,22.69,22.54,22.69,12100.0,22.609,22.629,22.4794,22.629,12100.0
2008-08-15 10:10:00,22.72,22.75,22.53,22.53,4900.0,22.6589,22.6888,22.4694,22.4694,4900.0
2008-08-15 10:15:00,22.49,22.7,22.49,22.53,8300.0,22.4295,22.6389,22.4295,22.4694,8300.0
2008-08-15 10:20:00,22.56,22.72,22.52,22.66,9600.0,22.4993,22.6589,22.4594,22.599,9600.0
2008-08-15 10:25:00,22.67,22.67,22.51,22.64,10200.0,22.609,22.609,22.4494,22.5791,10200.0
2008-08-15 10:30:00,22.61,22.65,22.56,22.58,11900.0,22.5492,22.5891,22.4993,22.5193,11900.0
2008-08-15 10:35:00,22.57,22.57,22.5,22.53,4200.0,22.5093,22.5093,22.4395,22.4694,4200.0
2008-08-15 10:40:00,22.54,22.59,22.54,22.55,7600.0,22.4794,22.5292,22.4794,22.4893,7600.0
2008-08-15 10:45:00,22.55,22.58,22.46,22.54,8200.0,22.4893,22.5193,22.3996,22.4794,8200.0
2008-08-15 10:50:00,22.54,22.56,22.45,22.51,7900.0,22.4794,22.4993,22.3896,22.4494,7900.0
2008-08-15 10:55:00,22.52,22.56,22.52,22.52,3100.0,22.4594,22.4993,22.4594,22.4594,3100.0
2008-08-15 11:00:00,22.53,22.55,22.48,22.53,2900.0,22.4694,22.4893,22.4195,22.4694,2900.0
2008-08-15 11:05:00,22.48,22.49,22.41,22.41,1800.0,22.4195,22.4295,22.3497,22.3497,1800.0
2008-08-15 11:10:00,22.41,22.47,22.41,22.44,1800.0,22.3497,22.4095,22.3497,22.3796,1800.0
2008-08-15 11:15:00,22.45,22.47,22.38,22.41,1800.0,22.3896,22.4095,22.3198,22.3497,1800.0
2008-08-15 11:20:00,22.38,22.38,22.32,22.36,3300.0,22.3198,22.3198,22.26,22.2998,3300.0
2008-08-15 11:25:00,22.37,22.46,22.37,22.43,1600.0,22.3098,22.3996,22.3098,22.3697,1600.0
2008-08-15 11:30:00,22.48,22.53,22.47,22.53,2300.0,22.4195,22.4694,22.4095,22.4694,2300.0
2008-08-15 11:35:00,22.52,22.54,22.44,22.44,2700.0,22.4594,22.4794,22.3796,22.3796,2700.0
2008-08-15 11:40:00,22.49,22.49,22.44,22.44,700.0,22.4295,22.4295,22.3796,22.3796,700.0
2008-08-15 11:45:00,22.44,22.5,22.38,22.44,5300.0,22.3796,22.4395,22.3198,22.3796,5300.0
2008-08-15 11:50:00,22.42,22.43,22.33,22.35,1800.0,22.3597,22.3697,22.2699,22.2899,1800.0
2008-08-15 11:55:00,22.37,22.39,22.34,22.39,1800.0,22.3098,22.3298,22.2799,22.3298,1800.0
2008-08-15 12:00:00,22.42,22.47,22.42,22.47,4700.0,22.3597,22.4095,22.3597,22.4095,4700.0
2008-08-15 12:05:00,22.42,22.49,22.4,22.45,3200.0,22.3597,22.4295,22.3397,22.3896,3200.0
2008-08-15 12:10:00,22.45,22.46,22.31,22.41,4400.0,22.3896,22.3996,22.25,22.3497,4400.0
2008-08-15 12:15:00,22.43,22.46,22.41,22.41,1600.0,22.3697,22.3996,22.3497,22.3497,1600.0
2008-08-15 12:20:00,22.43,22.43,22.36,22.38,3200.0,22.3697,22.3697,22.2998,22.3198,3200.0
2008-08-15 12:25:00,22.4,22.4,22.33,22.4,2200.0,22.3397,22.3397,22.2699,22.3397,2200.0
2008-08-15 12:30:00,22.41,22.47,22.41,22.41,4000.0,22.3497,22.4095,22.3497,22.3497,4000.0
2008-08-15 12:35:00,22.36,22.45,22.35,22.45,1600.0,22.2998,22.3896,22.2899,22.3896,1600.0
2008-08-15 12:40:00,22.42,22.46,22.36,22.46,5000.0,22.3597,22.3996,22.2998,22.3996,5000.0
2008-08-15 12:45:00,22.47,22.51,22.47,22.48,1300.0,22.4095,22.4494,22.4095,22.4195,1300.0
2008-08-15 12:50:00,22.5,22.55,22.5,22.55,1200.0,22.4395,22.4893,22.4395,22.4893,1200.0
2008-08-15 12:55:00,22.53,22.55,22.52,22.55,1200.0,22.4694,22.4893,22.4594,22.4893,1200.0
2008-08-15 13:00:00,22.55,22.55,22.52,22.53,600.0,22.4893,22.4893,22.4594,22.4694,600.0
2008-08-15 13:05:00,22.49,22.54,22.49,22.54,1300.0,22.4295,22.4794,22.4295,22.4794,1300.0
2008-08-15 13:10:00,22.53,22.53,22.5,22.51,2200.0,22.4694,22.4694,22.4395,22.4494,2200.0
2008-08-15 13:15:00,22.55,22.55,22.52,22.54,600.0,22.4893,22.4893,22.4594,22.4794,600.0
2008-08-15 13:20:00,22.53,22.58,22.53,22.55,1500.0,22.4694,22.5193,22.4694,22.4893,1500.0
2008-08-15 13:25:00,22.57,22.62,22.53,22.57,4500.0,22.5093,22.5591,22.4694,22.5093,4500.0
2008-08-15 13:30:00,22.56,22.57,22.52,22.55,1100.0,22.4993,22.5093,22.4594,22.4893,1100.0
2008-08-15 13:35:00,22.53,22.57,22.53,22.57,900.0,22.4694,22.5093,22.4694,22.5093,900.0
2008-08-15 13:40:00,22.6,22.6,22.56,22.56,1800.0,22.5392,22.5392,22.4993,22.4993,1800.0
2008-08-15 13:45:00,22.57,22.59,22.56,22.58,1400.0,22.5093,22.5292,22.4993,22.5193,1400.0
2008-08-15 13:50:00,22.59,22.6,22.55,22.55,2400.0,22.5292,22.5392,22.4893,22.4893,2400.0
2008-08-15 13:55:00,22.56,22.57,22.55,22.57,1400.0,22.4993,22.5093,22.4893,22.5093,1400.0
2008-08-15 14:00:00,22.59,22.6,22.54,22.54,1600.0,22.5292,22.5392,22.4794,22.4794,1600.0
2008-08-15 14:05:00,22.54,22.58,22.48,22.49,3400.0,22.4794,22.5193,22.4195,22.4295,3400.0
2008-08-15 14:10:00,22.51,22.52,22.49,22.51,1100.0,22.4494,22.4594,22.4295,22.4494,1100.0
2008-08-15 14:15:00,22.5,22.53,22.48,22.53,1000.0,22.4395,22.4694,22.4195,22.4694,1000.0
2008-08-15 14:20:00,22.53,22.54,22.42,22.48,4300.0,22.4694,22.4794,22.3597,22.4195,4300.0
2008-08-15 14:25:00,22.48,22.48,22.41,22.41,2000.0,22.4195,22.4195,22.3497,22.3497,2000.0
2008-08-15 14:30:00,22.43,22.47,22.4,22.41,1900.0,22.3697,22.4095,22.3397,22.3497,1900.0
2008-08-15 14:35:00,22.41,22.44,22.36,22.4,3200.0,22.3497,22.3796,22.2998,22.3397,3200.0
2008-08-15 14:40:00,22.37,22.4,22.36,22.4,2700.0,22.3098,22.3397,22.2998,22.3397,2700.0
2008-08-15 14:45:00,22.39,22.42,22.37,22.37,2700.0,22.3298,22.3597,22.3098,22.3098,2700.0
2008-08-15 14:50:00,22.38,22.43,22.37,22.43,3700.0,22.3198,22.3697,22.3098,22.3697,3700.0
2008-08-15 14:55:00,22.43,22.52,22.43,22.52,800.0,22.3697,22.4594,22.3697,22.4594,800.0
2008-08-15 15:00:00,22.48,22.6,22.48,22.57,2900.0,22.4195,22.5392,22.4195,22.5093,2900.0
2008-08-15 15:05:00,22.56,22.57,22.55,22.56,1000.0,22.4993,22.5093,22.4893,22.4993,1000.0
2008-08-15 15:10:00,22.56,22.59,22.56,22.58,2400.0,22.4993,22.5292,22.4993,22.5193,2400.0
2008-08-15 15:15:00,22.58,22.58,22.39,22.52,7900.0,22.5193,22.5193,22.3298,22.4594,7900.0
2008-08-15 15:20:00,22.54,22.59,22.52,22.57,1400.0,22.4794,22.5292,22.4594,22.5093,1400.0
2008-08-15 15:25:00,22.59,22.6,22.57,22.58,6100.0,22.5292,22.5392,22.5093,22.5193,6100.0
2008-08-15 15:30:00,22.58,22.58,22.48,22.5,5300.0,22.5193,22.5193,22.4195,22.4395,5300.0
2008-08-15 15:35:00,22.5,22.59,22.5,22.57,6200.0,22.4395,22.5292,22.4395,22.5093,6200.0
2008-08-15 15:40:00,22.56,22.58,22.52,22.57,7800.0,22.4993,22.5193,22.4594,22.5093,7800.0
2008-08-15 15:45:00,22.57,22.57,22.43,22.44,14100.0,22.5093,22.5093,22.3697,22.3796,14100.0
2008-08-15 15:50:00,22.44,22.6,22.44,22.6,11400.0,22.3796,22.5392,22.3796,22.5392,11400.0
2008-08-15 15:55:00,22.6,22.63,22.55,22.63,23300.0,22.5392,22.5691,22.4893,22.5691,23300.0
2008-08-18 09:30:00,22.75,22.85,22.66,22.85,12300.0,22.6888,22.7885,22.599,22.7885,12300.0
2008-08-18 09:35:00,22.85,22.86,22.75,22.83,7000.0,22.7885,22.7985,22.6888,22.7686,7000.0
2008-08-18 09:40:00,22.85,22.93,22.78,22.78,4800.0,22.7885,22.8683,22.7187,22.7187,4800.0
2008-08-18 09:45:00,22.73,22.73,22.59,22.59,4600.0,22.6689,22.6689,22.5292,22.5292,4600.0
2008-08-18 09:50:00,22.62,22.68,22.6,22.61,9700.0,22.5591,22.619,22.5392,22.5492,9700.0
2008-08-18 09:55:00,22.63,22.63,22.53,22.58,13400.0,22.5691,22.5691,22.4694,22.5193,13400.0
2008-08-18 10:00:00,22.57,22.58,22.4,22.47,11200.0,22.5093,22.5193,22.3397,22.4095,11200.0
2008-08-18 10:05:00,22.48,22.54,22.48,22.51,2000.0,22.4195,22.4794,22.4195,22.4494,2000.0
2008-08-18 10:10:00,22.52,22.66,22.52,22.66,2900.0,22.4594,22.599,22.4594,22.599,2900.0
2008-08-18 10:15:00,22.69,22.69,22.63,22.65,2100.0,22.629,22.629,22.5691,22.5891,2100.0
2008-08-18 10:20:00,22.64,22.68,22.64,22.68,6000.0,22.5791,22.619,22.5791,22.619,6000.0
2008-08-18 10:25:00,22.68,22.82,22.68,22.82,1000.0,22.619,22.7586,22.619,22.7586,1000.0
2008-08-18 10:30:00,22.81,22.85,22.8,22.8,4400.0,22.7486,22.7885,22.7387,22.7387,4400.0
2008-08-18 10:35:00,22.82,22.85,22.8,22.85,3000.0,22.7586,22.7885,22.7387,22.7885,3000.0
2008-08-18 10:40:00,22.84,22.85,22.84,22.85,3800.0,22.7786,22.7885,22.7786,22.7885,3800.0
2008-08-18 10:45:00,22.85,22.85,22.76,22.8,3700.0,22.7885,22.7885,22.6988,22.7387,3700.0
2008-08-18 10:50:00,22.82,22.85,22.81,22.84,2400.0,22.7586,22.7885,22.7486,22.7786,2400.0
2008-08-18 10:55:00,22.85,22.97,22.82,22.96,8800.0,22.7885,22.9082,22.7586,22.8982,8800.0
2008-08-18 11:00:00,22.97,23.06,22.97,23.0,5300.0,22.9082,22.998,22.9082,22.9381,5300.0
2008-08-18 11:05:00,23.03,23.1,23.03,23.08,3700.0,22.968,23.0379,22.968,23.0179,3700.0
2008-08-18 11:10:00,23.09,23.09,23.0,23.03,3900.0,23.0279,23.0279,22.9381,22.968,3900.0
2008-08-18 11:15:00,23.04,23.1,23.0,23.1,6600.0,22.978,23.0379,22.9381,23.0379,6600.0
2008-08-18 11:20:00,23.13,23.13,23.0,23.0,7900.0,23.0678,23.0678,22.9381,22.9381,7900.0
2008-08-18 11:25:00,23.01,23.05,22.98,23.0,4100.0,22.9481,22.988,22.9182,22.9381,4100.0
2008-08-18 11:30:00,23.05,23.05,22.98,22.98,1700.0,22.988,22.988,22.9182,22.9182,1700.0
2008-08-18 11:35:00,23.0,23.0,22.98,22.99,1000.0,22.9381,22.9381,22.9182,22.9282,1000.0
2008-08-18 11:40:00,22.99,23.0,22.97,23.0,700.0,22.9282,22.9381,22.9082,22.9381,700.0
2008-08-18 11:45:00,23.01,23.01,22.97,23.0,2300.0,22.9481,22.9481,22.9082,22.9381,2300.0
2008-08-18 11:50:00,22.98,23.02,22.97,22.98,2600.0,22.9182,22.9581,22.9082,22.9182,2600.0
2008-08-18 11:55:00,22.94,22.94,22.88,22.88,2000.0,22.8783,22.8783,22.8184,22.8184,2000.0
2008-08-18 12:00:00,22.86,22.86,22.8,22.85,4000.0,22.7985,22.7985,22.7387,22.7885,4000.0
2008-08-18 12:05:00,22.88,22.93,22.85,22.9,2200.0,22.8184,22.8683,22.7885,22.8384,2200.0
2008-08-18 12:10:00,22.91,22.96,22.91,22.94,1600.0,22.8484,22.8982,22.8484,22.8783,1600.0
2008-08-18 12:15:00,22.91,22.92,22.88,22.92,1300.0,22.8484,22.8583,22.8184,22.8583,1300.0
2008-08-18 12:20:00,22.93,22.93,22.9,22.91,1300.0,22.8683,22.8683,22.8384,22.8484,1300.0
2008-08-18 12:25:00,22.91,22.95,22.91,22.92,1900.0,22.8484,22.8883,22.8484,22.8583,1900.0
2008-08-18 12:30:00,22.89,22.94,22.87,22.87,1700.0,22.8284,22.8783,22.8085,22.8085,1700.0
2008-08-18 12:35:00,22.9,22.91,22.85,22.86,2500.0,22.8384,22.8484,22.7885,22.7985,2500.0
2008-08-18 12:40:00,22.83,22.83,22.65,22.65,3000.0,22.7686,22.7686,22.5891,22.5891,3000.0
2008-08-18 12:45:00,22.67,22.7,22.63,22.67,1900.0,22.609,22.6389,22.5691,22.609,1900.0
2008-08-18 12:50:00,22.69,22.69,22.59,22.63,2400.0,22.629,22.629,22.5292,22.5691,2400.0
2008-08-18 12:55:00,22.61,22.61,22.56,22.58,2700.0,22.5492,22.5492,22.4993,22.5193,2700.0
2008-08-18 13:00:00,22.61,22.69,22.61,22.69,4000.0,22.5492,22.629,22.5492,22.629,4000.0
2008-08-18 13:05:00,22.68,22.7,22.6,22.67,11400.0,22.619,22.6389,22.5392,22.609,11400.0
2008-08-18 13:10:00,22.67,22.68,22.55,22.65,9000.0,22.609,22.619,22.4893,22.5891,9000.0
2008-08-18 13:15:00,22.63,22.65,22.58,22.65,4000.0,22.5691,22.5891,22.5193,22.5891,4000.0
2008-08-18 13:20:00,22.66,22.66,22.6,22.62,4100.0,22.599,22.599,22.5392,22.5591,4100.0
2008-08-18 13:25:00,22.63,22.64,22.57,22.63,3300.0,22.5691,22.5791,22.5093,22.5691,3300.0
2008-08-18 13:30:00,22.68,22.69,22.61,22.61,3200.0,22.619,22.629,22.5492,22.5492,3200.0
2008-08-18 13:35:00,22.59,22.7,22.59,22.7,2600.0,22.5292,22.6389,22.5292,22.6389,2600.0
2008-08-18 13:40:00,22.71,22.71,22.67,22.69,3500.0,22.6489,22.6489,22.609,22.629,3500.0
2008-08-18 13:45:00,22.71,22.71,22.45,22.48,4600.0,22.6489,22.6489,22.3896,22.4195,4600.0
2008-08-18 13:50:00,22.48,22.51,22.46,22.49,1000.0,22.4195,22.4494,22.3996,22.4295,1000.0
2008-08-18 13:55:00,22.5,22.58,22.49,22.49,5600.0,22.4395,22.5193,22.4295,22.4295,5600.0
2008-08-18 14:00:00,22.49,22.55,22.46,22.55,7300.0,22.4295,22.4893,22.3996,22.4893,7300.0
2008-08-18 14:05:00,22.55,22.58,22.45,22.47,8500.0,22.4893,22.5193,22.3896,22.4095,8500.0
2008-08-18 14:10:00,22.47,22.52,22.45,22.45,5600.0,22.4095,22.4594,22.3896,22.3896,5600.0
2008-08-18 14:15:00,22.44,22.44,22.33,22.35,2300.0,22.3796,22.3796,22.2699,22.2899,2300.0
2008-08-18 14:20:00,22.35,22.36,22.27,22.27,4300.0,22.2899,22.2998,22.2101,22.2101,4300.0
2008-08-18 14:25:00,22.28,22.31,22.24,22.3,2100.0,22.2201,22.25,22.1802,22.24,2100.0
2008-08-18 14:30:00,22.33,22.33,22.22,22.22,3600.0,22.2699,22.2699,22.1602,22.1602,3600.0
2008-08-18 14:35:00,22.24,22.25,22.22,22.22,1400.0,22.1802,22.1901,22.1602,22.1602,1400.0
2008-08-18 14:40:00,22.22,22.31,22.22,22.25,2700.0,22.1602,22.25,22.1602,22.1901,2700.0
2008-08-18 14:45:00,22.26,22.26,22.22,22.24,4200.0,22.2001,22.2001,22.1602,22.1802,4200.0
2008-08-18 14:50:00,22.24,22.24,22.22,22.22,1800.0,22.1802,22.1802,22.1602,22.1602,1800.0
2008-08-18 14:55:00,22.24,22.27,22.23,22.27,1500.0,22.1802,22.2101,22.1702,22.2101,1500.0
2008-08-18 15:00:00,22.27,22.29,22.18,22.19,4600.0,22.2101,22.23,22.1203,22.1303,4600.0
2008-08-18 15:05:00,22.18,22.22,22.15,22.22,2200.0,22.1203,22.1602,22.0904,22.1602,2200.0
2008-08-18 15:10:00,22.22,22.27,22.17,22.27,3300.0,22.1602,22.2101,22.1104,22.2101,3300.0
2008-08-18 15:15:00,22.27,22.32,22.22,22.3,6900.0,22.2101,22.26,22.1602,22.24,6900.0
2008-08-18 15:20:00,22.3,22.3,22.08,22.28,17700.0,22.24,22.24,22.0206,22.2201,17700.0
2008-08-18 15:25:00,22.23,22.28,22.18,22.19,8600.0,22.1702,22.2201,22.1203,22.1303,8600.0
2008-08-18 15:30:00,22.15,22.25,22.15,22.23,3100.0,22.0904,22.1901,22.0904,22.1702,3100.0
2008-08-18 15:35:00,22.24,22.32,22.22,22.29,8900.0,22.1802,22.26,22.1602,22.23,8900.0
2008-08-18 15:40:00,22.28,22.29,22.18,22.18,14900.0,22.2201,22.23,22.1203,22.1203,14900.0
2008-08-18 15:45:00,22.18,22.19,22.13,22.16,7200.0,22.1203,22.1303,22.0705,22.1004,7200.0
2008-08-18 15:50:00,22.16,22.25,22.14,22.24,8700.0,22.1004,22.1901,22.0804,22.1802,8700.0
2008-08-18 15:55:00,22.24,22.28,22.2,22.21,15200.0,22.1802,22.2201,22.1403,22.1502,15200.0
2008-08-19 09:30:00,21.7,22.03,21.57,21.59,11800.0,21.6416,21.9707,21.512,21.5319,11800.0
2008-08-19 09:35:00,21.57,21.93,21.57,21.93,18700.0,21.512,21.871,21.512,21.871,18700.0
2008-08-19 09:40:00,21.92,21.94,21.68,21.68,6700.0,21.861,21.881,21.6217,21.6217,6700.0
2008-08-19 09:45:00,21.78,21.8,21.65,21.72,9500.0,21.7214,21.7414,21.5918,21.6616,9500.0
2008-08-19 09:50:00,21.71,21.79,21.6,21.74,10900.0,21.6516,21.7314,21.5419,21.6815,10900.0
2008-08-19 09:55:00,21.77,21.84,21.64,21.65,5800.0,21.7114,21.7812,21.5818,21.5918,5800.0
2008-08-19 10:00:00,21.61,21.8,21.61,21.7,7100.0,21.5519,21.7414,21.5519,21.6416,7100.0
2008-08-19 10:05:00,21.66,21.66,21.45,21.48,9600.0,21.6017,21.6017,21.3923,21.4222,9600.0
2008-08-19 10:10:00,21.5,21.51,21.36,21.41,5200.0,21.4422,21.4521,21.3025,21.3524,5200.0
2008-08-19 10:15:00,21.42,21.5,21.4,21.43,4800.0,21.3624,21.4422,21.3424,21.3723,4800.0
2008-08-19 10:20:00,21.41,21.41,21.28,21.28,4500.0,21.3524,21.3524,21.2228,21.2228,4500.0
2008-08-19 10:25:00,21.28,21.38,21.25,21.26,6900.0,21.2228,21.3225,21.1928,21.2028,6900.0
2008-08-19 10:30:00,21.3,21.4,21.24,21.24,6300.0,21.2427,21.3424,21.1829,21.1829,6300.0
2008-08-19 10:35:00,21.3,21.54,21.3,21.54,13000.0,21.2427,21.4821,21.2427,21.4821,13000.0
2008-08-19 10:40:00,21.53,21.66,21.51,21.52,12600.0,21.4721,21.6017,21.4521,21.4621,12600.0
2008-08-19 10:45:00,21.54,21.55,21.48,21.5,1400.0,21.4821,21.492,21.4222,21.4422,1400.0
2008-08-19 10:50:00,21.51,21.52,21.42,21.52,6300.0,21.4521,21.4621,21.3624,21.4621,6300.0
2008-08-19 10:55:00,21.54,21.56,21.48,21.48,5800.0,21.4821,21.502,21.4222,21.4222,5800.0
2008-08-19 11:00:00,21.47,21.58,21.46,21.52,9400.0,21.4122,21.5219,21.4023,21.4621,9400.0
2008-08-19 11:05:00,21.5,21.53,21.45,21.47,1500.0,21.4422,21.4721,21.3923,21.4122,1500.0
2008-08-19 11:10:00,21.48,21.58,21.46,21.46,7600.0,21.4222,21.5219,21.4023,21.4023,7600.0
2008-08-19 11:15:00,21.49,21.5,21.36,21.36,6500.0,21.4322,21.4422,21.3025,21.3025,6500.0
2008-08-19 11:20:00,21.34,21.42,21.28,21.35,6600.0,21.2826,21.3624,21.2228,21.2926,6600.0
2008-08-19 11:25:00,21.34,21.4,21.24,21.4,4700.0,21.2826,21.3424,21.1829,21.3424,4700.0
2008-08-19 11:30:00,21.37,21.37,21.37,21.37,100.0,21.3125,21.3125,21.3125,21.3125,100.0
2008-08-19 11:35:00,21.35,21.37,21.26,21.28,4300.0,21.2926,21.3125,21.2028,21.2228,4300.0
2008-08-19 11:40:00,21.26,21.37,21.26,21.31,3300.0,21.2028,21.3125,21.2028,21.2527,3300.0
2008-08-19 11:45:00,21.33,21.35,21.23,21.34,5200.0,21.2726,21.2926,21.1729,21.2826,5200.0
2008-08-19 11:50:00,21.3,21.36,21.28,21.28,4400.0,21.2427,21.3025,21.2228,21.2228,4400.0
2008-08-19 11:55:00,21.28,21.32,21.27,21.27,4900.0,21.2228,21.2626,21.2128,21.2128,4900.0
2008-08-19 12:00:00,21.3,21.38,21.26,21.28,9500.0,21.2427,21.3225,21.2028,21.2228,9500.0
2008-08-19 12:05:00,21.26,21.36,21.26,21.28,9200.0,21.2028,21.3025,21.2028,21.2228,9200.0
2008-08-19 12:10:00,21.3,21.37,21.28,21.34,3200.0,21.2427,21.3125,21.2228,21.2826,3200.0
2008-08-19 12:15:00,21.38,21.38,21.36,21.38,1600.0,21.3225,21.3225,21.3025,21.3225,1600.0
2008-08-19 12:20:00,21.41,21.41,21.4,21.4,900.0,21.3524,21.3524,21.3424,21.3424,900.0
2008-08-19 12:25:00,21.41,21.41,21.38,21.39,1600.0,21.3524,21.3524,21.3225,21.3325,1600.0
2008-08-19 12:30:00,21.4,21.4,21.37,21.37,1400.0,21.3424,21.3424,21.3125,21.3125,1400.0
2008-08-19 12:35:00,21.37,21.47,21.36,21.47,10500.0,21.3125,21.4122,21.3025,21.4122,10500.0
2008-08-19 12:40:00,21.45,21.46,21.35,21.39,4700.0,21.3923,21.4023,21.2926,21.3325,4700.0
2008-08-19 12:45:00,21.4,21.44,21.4,21.43,2300.0,21.3424,21.3823,21.3424,21.3723,2300.0
2008-08-19 12:50:00,21.45,21.46,21.43,21.43,1100.0,21.3923,21.4023,21.3723,21.3723,1100.0
2008-08-19 12:55:00,21.43,21.43,21.42,21.42,200.0,21.3723,21.3723,21.3624,21.3624,200.0
2008-08-19 13:00:00,21.43,21.49,21.42,21.45,6800.0,21.3723,21.4322,21.3624,21.3923,6800.0
2008-08-19 13:05:00,21.43,21.46,21.43,21.46,400.0,21.3723,21.4023,21.3723,21.4023,400.0
2008-08-19 13:10:00,21.48,21.49,21.48,21.48,300.0,21.4222,21.4322,21.4222,21.4222,300.0
2008-08-19 13:15:00,21.53,21.64,21.5,21.5,6100.0,21.4721,21.5818,21.4422,21.4422,6100.0
2008-08-19 13:20:00,21.5,21.55,21.48,21.51,2800.0,21.4422,21.492,21.4222,21.4521,2800.0
2008-08-19 13:25:00,21.44,21.53,21.44,21.52,7200.0,21.3823,21.4721,21.3823,21.4621,7200.0
2008-08-19 13:30:00,21.55,21.55,21.48,21.49,6100.0,21.492,21.492,21.4222,21.4322,6100.0
2008-08-19 13:35:00,21.48,21.48,21.32,21.34,3900.0,21.4222,21.4222,21.2626,21.2826,3900.0
2008-08-19 13:40:00,21.34,21.48,21.34,21.44,6100.0,21.2826,21.4222,21.2826,21.3823,6100.0
2008-08-19 13:45:00,21.44,21.45,21.41,21.45,2200.0,21.3823,21.3923,21.3524,21.3923,2200.0
2008-08-19 13:50:00,21.43,21.43,21.34,21.34,2000.0,21.3723,21.3723,21.2826,21.2826,2000.0
2008-08-19 13:55:00,21.33,21.33,21.26,21.26,3600.0,21.2726,21.2726,21.2028,21.2028,3600.0
2008-08-19 14:00:00,21.26,21.36,21.26,21.33,4100.0,21.2028,21.3025,21.2028,21.2726,4100.0
2008-08-19 14:05:00,21.33,21.37,21.27,21.37,4300.0,21.2726,21.3125,21.2128,21.3125,4300.0
2008-08-19 14:10:00,21.34,21.37,21.27,21.29,4300.0,21.2826,21.3125,21.2128,21.2327,4300.0
2008-08-19 14:15:00,21.28,21.4,21.28,21.31,6100.0,21.2228,21.3424,21.2228,21.2527,6100.0
2008-08-19 14:20:00,21.32,21.35,21.27,21.27,5400.0,21.2626,21.2926,21.2128,21.2128,5400.0
2008-08-19 14:25:00,21.28,21.35,21.28,21.35,3200.0,21.2228,21.2926,21.2228,21.2926,3200.0
2008-08-19 14:30:00,21.32,21.36,21.27,21.27,2000.0,21.2626,21.3025,21.2128,21.2128,2000.0
2008-08-19 14:35:00,21.28,21.3,21.24,21.24,4500.0,21.2228,21.2427,21.1829,21.1829,4500.0
2008-08-19 14:40:00,21.22,21.22,21.14,21.14,2000.0,21.1629,21.1629,21.0831,21.0831,2000.0
2008-08-19 14:45:00,21.16,21.18,21.02,21.05,4700.0,21.1031,21.123,20.9635,20.9934,4700.0
2008-08-19 14:50:00,21.06,21.22,21.05,21.22,2600.0,21.0033,21.1629,20.9934,21.1629,2600.0
2008-08-19 14:55:00,21.21,21.22,21.14,21.17,2600.0,21.1529,21.1629,21.0831,21.113,2600.0
2008-08-19 15:00:00,21.14,21.16,21.1,21.11,5700.0,21.0831,21.1031,21.0432,21.0532,5700.0
2008-08-19 15:05:00,21.11,21.2,21.11,21.2,3300.0,21.0532,21.143,21.0532,21.143,3300.0
2008-08-19 15:10:00,21.2,21.22,21.1,21.11,8800.0,21.143,21.1629,21.0432,21.0532,8800.0
2008-08-19 15:15:00,21.12,21.12,21.07,21.08,10500.0,21.0632,21.0632,21.0133,21.0233,10500.0
2008-08-19 15:20:00,21.08,21.1,21.03,21.1,8100.0,21.0233,21.0432,20.9734,21.0432,8100.0
2008-08-19 15:25:00,21.1,21.12,21.08,21.12,5000.0,21.0432,21.0632,21.0233,21.0632,5000.0
2008-08-19 15:30:00,21.1,21.12,21.07,21.12,3500.0,21.0432,21.0632,21.0133,21.0632,3500.0
2008-08-19 15:35:00,21.11,21.2,21.11,21.2,4800.0,21.0532,21.143,21.0532,21.143,4800.0
2008-08-19 15:40:00,21.19,21.19,21.02,21.05,6100.0,21.133,21.133,20.9635,20.9934,6100.0
2008-08-19 15:45:00,21.06,21.1,21.05,21.1,5300.0,21.0033,21.0432,20.9934,21.0432,5300.0
2008-08-19 15:50:00,21.09,21.21,21.09,21.2,15700.0,21.0333,21.1529,21.0333,21.143,15700.0
2008-08-19 15:55:00,21.2,21.22,21.13,21.22,17100.0,21.143,21.1629,21.0732,21.1629,17100.0
2008-08-20 09:30:00,21.28,21.45,21.05,21.42,5600.0,21.2228,21.3923,20.9934,21.3624,5600.0
2008-08-20 09:35:00,21.41,21.78,21.41,21.78,6100.0,21.3524,21.7214,21.3524,21.7214,6100.0
2008-08-20 09:40:00,21.78,21.78,21.57,21.58,8400.0,21.7214,21.7214,21.512,21.5219,8400.0
2008-08-20 09:45:00,21.6,21.6,21.44,21.49,6400.0,21.5419,21.5419,21.3823,21.4322,6400.0
2008-08-20 09:50:00,21.48,21.5,21.3,21.4,14600.0,21.4222,21.4422,21.2427,21.3424,14600.0
2008-08-20 09:55:00,21.38,21.51,21.34,21.5,8700.0,21.3225,21.4521,21.2826,21.4422,8700.0
2008-08-20 10:00:00,21.5,21.51,21.25,21.36,8900.0,21.4422,21.4521,21.1928,21.3025,8900.0
2008-08-20 10:05:00,21.38,21.43,21.27,21.29,9800.0,21.3225,21.3723,21.2128,21.2327,9800.0
2008-08-20 10:10:00,21.36,21.4,21.34,21.37,7700.0,21.3025,21.3424,21.2826,21.3125,7700.0
2008-08-20 10:15:00,21.4,21.48,21.25,21.26,12200.0,21.3424,21.4222,21.1928,21.2028,12200.0
2008-08-20 10:20:00,21.26,21.41,21.26,21.39,10300.0,21.2028,21.3524,21.2028,21.3325,10300.0
2008-08-20 10:25:00,21.39,21.4,21.38,21.38,1300.0,21.3325,21.3424,21.3225,21.3225,1300.0
2008-08-20 10:30:00,21.37,21.43,21.29,21.42,3200.0,21.3125,21.3723,21.2327,21.3624,3200.0
2008-08-20 10:35:00,21.47,21.6,21.44,21.56,8500.0,21.4122,21.5419,21.3823,21.502,8500.0
2008-08-20 10:40:00,21.57,21.68,21.51,21.59,10300.0,21.512,21.6217,21.4521,21.5319,10300.0
2008-08-20 10:45:00,21.59,21.6,21.56,21.57,4200.0,21.5319,21.5419,21.502,21.512,4200.0
2008-08-20 10:50:00,21.57,21.63,21.55,21.63,8100.0,21.512,21.5718,21.492,21.5718,8100.0
2008-08-20 10:55:00,21.63,21.75,21.63,21.75,4900.0,21.5718,21.6915,21.5718,21.6915,4900.0
2008-08-20 11:00:00,21.75,21.75,21.67,21.69,900.0,21.6915,21.6915,21.6117,21.6316,900.0
2008-08-20 11:05:00,21.66,21.66,21.61,21.61,700.0,21.6017,21.6017,21.5519,21.5519,700.0
2008-08-20 11:10:00,21.64,21.77,21.64,21.74,1800.0,21.5818,21.7114,21.5818,21.6815,1800.0
2008-08-20 11:15:00,21.74,21.74,21.61,21.61,1000.0,21.6815,21.6815,21.5519,21.5519,1000.0
2008-08-20 11:20:00,21.58,21.6,21.58,21.6,300.0,21.5219,21.5419,21.5219,21.5419,300.0
2008-08-20 11:25:00,21.58,21.58,21.54,21.54,700.0,21.5219,21.5219,21.4821,21.4821,700.0
2008-08-20 11:30:00,21.54,21.54,21.5,21.5,800.0,21.4821,21.4821,21.4422,21.4422,800.0
2008-08-20 11:35:00,21.43,21.43,21.29,21.29,2100.0,21.3723,21.3723,21.2327,21.2327,2100.0
2008-08-20 11:40:00,21.32,21.38,21.31,21.38,2200.0,21.2626,21.3225,21.2527,21.3225,2200.0
2008-08-20 11:45:00,21.35,21.37,21.35,21.35,2000.0,21.2926,21.3125,21.2926,21.2926,2000.0
2008-08-20 11:50:00,21.36,21.37,21.36,21.36,2000.0,21.3025,21.3125,21.3025,21.3025,2000.0
2008-08-20 11:55:00,21.35,21.38,21.35,21.37,700.0,21.2926,21.3225,21.2926,21.3125,700.0
2008-08-20 12:00:00,21.38,21.38,21.32,21.33,5800.0,21.3225,21.3225,21.2626,21.2726,5800.0
2008-08-20 12:05:00,21.33,21.34,21.3,21.33,1300.0,21.2726,21.2826,21.2427,21.2726,1300.0
2008-08-20 12:10:00,21.31,21.31,21.31,21.31,500.0,21.2527,21.2527,21.2527,21.2527,500.0
2008-08-20 12:15:00,21.32,21.36,21.32,21.34,1200.0,21.2626,21.3025,21.2626,21.2826,1200.0
2008-08-20 12:20:00,21.35,21.35,21.31,21.33,1900.0,21.2926,21.2926,21.2527,21.2726,1900.0
2008-08-20 12:25:00,21.32,21.34,21.32,21.34,400.0,21.2626,21.2826,21.2626,21.2826,400.0
2008-08-20 12:30:00,21.32,21.32,21.3,21.3,600.0,21.2626,21.2626,21.2427,21.2427,600.0
2008-08-20 12:35:00,21.3,21.3,21.3,21.3,900.0,21.2427,21.2427,21.2427,21.2427,900.0
2008-08-20 12:40:00,21.3,21.3,21.28,21.3,1700.0,21.2427,21.2427,21.2228,21.2427,1700.0
2008-08-20 12:45:00,21.27,21.27,21.22,21.22,2300.0,21.2128,21.2128,21.1629,21.1629,2300.0
2008-08-20 12:50:00,21.2,21.2,21.11,21.11,1400.0,21.143,21.143,21.0532,21.0532,1400.0
2008-08-20 12:55:00,21.11,21.11,21.06,21.06,3300.0,21.0532,21.0532,21.0033,21.0033,3300.0
2008-08-20 13:00:00,21.08,21.08,21.05,21.05,200.0,21.0233,21.0233,20.9934,20.9934,200.0
2008-08-20 13:05:00,21.08,21.12,21.08,21.12,2900.0,21.0233,21.0632,21.0233,21.0632,2900.0
2008-08-20 13:10:00,21.18,21.18,21.15,21.18,1200.0,21.123,21.123,21.0931,21.123,1200.0
2008-08-20 13:15:00,21.19,21.2,21.19,21.2,4100.0,21.133,21.143,21.133,21.143,4100.0
2008-08-20 13:20:00,21.2,21.2,21.11,21.11,3700.0,21.143,21.143,21.0532,21.0532,3700.0
2008-08-20 13:25:00,21.09,21.09,21.09,21.09,700.0,21.0333,21.0333,21.0333,21.0333,700.0
2008-08-20 13:30:00,21.1,21.12,21.1,21.12,1000.0,21.0432,21.0632,21.0432,21.0632,1000.0
2008-08-20 13:35:00,21.15,21.15,21.14,21.15,700.0,21.0931,21.0931,21.0831,21.0931,700.0
2008-08-20 13:40:00,21.15,21.19,21.15,21.15,1500.0,21.0931,21.133,21.0931,21.0931,1500.0
2008-08-20 13:45:00,21.17,21.28,21.17,21.28,4200.0,21.113,21.2228,21.113,21.2228,4200.0
2008-08-20 13:50:00,21.28,21.29,21.26,21.27,1300.0,21.2228,21.2327,21.2028,21.2128,1300.0
2008-08-20 13:55:00,21.25,21.26,21.25,21.26,300.0,21.1928,21.2028,21.1928,21.2028,300.0
2008-08-20 14:00:00,21.24,21.24,21.2,21.23,400.0,21.1829,21.1829,21.143,21.1729,400.0
2008-08-20 14:05:00,21.19,21.19,21.17,21.17,3500.0,21.133,21.133,21.113,21.113,3500.0
2008-08-20 14:10:00,21.14,21.15,21.12,21.12,1900.0,21.0831,21.0931,21.0632,21.0632,1900.0
2008-08-20 14:15:00,21.14,21.14,21.05,21.05,4500.0,21.0831,21.0831,20.9934,20.9934,4500.0
2008-08-20 14:20:00,21.05,21.09,21.01,21.09,6900.0,20.9934,21.0333,20.9535,21.0333,6900.0
2008-08-20 14:25:00,21.11,21.13,21.08,21.11,5000.0,21.0532,21.0732,21.0233,21.0532,5000.0
2008-08-20 14:30:00,21.11,21.11,21.07,21.08,5300.0,21.0532,21.0532,21.0133,21.0233,5300.0
2008-08-20 14:35:00,21.06,21.12,21.06,21.11,3300.0,21.0033,21.0632,21.0033,21.0532,3300.0
2008-08-20 14:40:00,21.1,21.1,21.01,21.08,9300.0,21.0432,21.0432,20.9535,21.0233,9300.0
2008-08-20 14:45:00,21.09,21.1,21.09,21.1,21100.0,21.0333,21.0432,21.0333,21.0432,21100.0
2008-08-20 14:50:00,21.1,21.16,21.1,21.15,5400.0,21.0432,21.1031,21.0432,21.0931,5400.0
2008-08-20 14:55:00,21.15,21.29,21.15,21.29,9600.0,21.0931,21.2327,21.0931,21.2327,9600.0
2008-08-20 15:00:00,21.28,21.34,21.17,21.3,12500.0,21.2228,21.2826,21.113,21.2427,12500.0
2008-08-20 15:05:00,21.32,21.35,21.3,21.3,4700.0,21.2626,21.2926,21.2427,21.2427,4700.0
2008-08-20 15:10:00,21.27,21.3,21.27,21.29,2700.0,21.2128,21.2427,21.2128,21.2327,2700.0
2008-08-20 15:15:00,21.3,21.3,21.26,21.26,4600.0,21.2427,21.2427,21.2028,21.2028,4600.0
2008-08-20 15:20:00,21.21,21.27,21.18,21.27,2100.0,21.1529,21.2128,21.123,21.2128,2100.0
2008-08-20 15:25:00,21.27,21.28,21.15,21.18,6300.0,21.2128,21.2228,21.0931,21.123,6300.0
2008-08-20 15:30:00,21.2,21.25,21.17,21.2,10800.0,21.143,21.1928,21.113,21.143,10800.0
2008-08-20 15:35:00,21.2,21.37,21.2,21.32,7800.0,21.143,21.3125,21.143,21.2626,7800.0
2008-08-20 15:40:00,21.3,21.35,21.27,21.31,5600.0,21.2427,21.2926,21.2128,21.2527,5600.0
2008-08-20 15:45:00,21.31,21.38,21.25,21.3,8000.0,21.2527,21.3225,21.1928,21.2427,8000.0
2008-08-20 15:50:00,21.28,21.3,21.25,21.3,8200.0,21.2228,21.2427,21.1928,21.2427,8200.0
2008-08-20 15:55:00,21.3,21.3,21.25,21.3,17500.0,21.2427,21.2427,21.1928,21.2427,17500.0
2008-08-21 09:30:00,21.07,21.49,21.03,21.13,3700.0,21.0133,21.4322,20.9734,21.0732,3700.0
2008-08-21 09:35:00,21.13,21.13,20.95,21.08,3400.0,21.0732,21.0732,20.8936,21.0233,3400.0
2008-08-21 09:40:00,21.05,21.22,21.05,21.17,2600.0,20.9934,21.1629,20.9934,21.113,2600.0
2008-08-21 09:45:00,21.09,21.22,20.95,21.01,4100.0,21.0333,21.1629,20.8936,20.9535,4100.0
2008-08-21 09:50:00,21.0,21.42,20.99,21.42,5200.0,20.9435,21.3624,20.9335,21.3624,5200.0
2008-08-21 09:55:00,21.43,21.52,21.31,21.41,3700.0,21.3723,21.4621,21.2527,21.3524,3700.0
2008-08-21 10:00:00,21.38,21.44,21.26,21.31,7000.0,21.3225,21.3823,21.2028,21.2527,7000.0
2008-08-21 10:05:00,21.29,21.4,21.25,21.27,3600.0,21.2327,21.3424,21.1928,21.2128,3600.0
2008-08-21 10:10:00,21.31,21.35,21.25,21.26,4300.0,21.2527,21.2926,21.1928,21.2028,4300.0
2008-08-21 10:15:00,21.25,21.37,21.25,21.37,3400.0,21.1928,21.3125,21.1928,21.3125,3400.0
2008-08-21 10:20:00,21.38,21.38,21.25,21.25,1000.0,21.3225,21.3225,21.1928,21.1928,1000.0
2008-08-21 10:25:00,21.25,21.27,21.18,21.18,2400.0,21.1928,21.2128,21.123,21.123,2400.0
2008-08-21 10:30:00,21.22,21.23,21.1,21.14,2800.0,21.1629,21.1729,21.0432,21.0831,2800.0
2008-08-21 10:35:00,21.2,21.25,21.1,21.19,5400.0,21.143,21.1928,21.0432,21.133,5400.0
2008-08-21 10:40:00,21.18,21.25,21.17,21.24,3900.0,21.123,21.1928,21.113,21.1829,3900.0
2008-08-21 10:45:00,21.23,21.23,21.11,21.15,2200.0,21.1729,21.1729,21.0532,21.0931,2200.0
2008-08-21 10:50:00,21.14,21.18,21.1,21.13,2500.0,21.0831,21.123,21.0432,21.0732,2500.0
2008-08-21 10:55:00,21.12,21.15,21.05,21.09,2200.0,21.0632,21.0931,20.9934,21.0333,2200.0
2008-08-21 11:00:00,21.09,21.14,20.96,21.02,2700.0,21.0333,21.0831,20.9036,20.9635,2700.0
2008-08-21 11:05:00,21.0,21.06,21.0,21.06,4400.0,20.9435,21.0033,20.9435,21.0033,4400.0
2008-08-21 11:10:00,21.04,21.06,20.84,20.84,4500.0,20.9834,21.0033,20.7839,20.7839,4500.0
2008-08-21 11:15:00,20.84,20.9,20.82,20.83,1400.0,20.7839,20.8438,20.764,20.774,1400.0
2008-08-21 11:20:00,20.82,20.87,20.82,20.83,2000.0,20.764,20.8139,20.764,20.774,2000.0
2008-08-21 11:25:00,20.83,20.92,20.79,20.88,3000.0,20.774,20.8637,20.7341,20.8238,3000.0
2008-08-21 11:30:00,20.86,20.88,20.86,20.86,700.0,20.8039,20.8238,20.8039,20.8039,700.0
2008-08-21 11:35:00,20.86,20.86,20.72,20.72,4900.0,20.8039,20.8039,20.6643,20.6643,4900.0
2008-08-21 11:40:00,20.69,20.72,20.63,20.71,16600.0,20.6343,20.6643,20.5745,20.6543,16600.0
2008-08-21 11:45:00,20.68,20.7,20.64,20.67,2600.0,20.6244,20.6443,20.5845,20.6144,2600.0
2008-08-21 11:50:00,20.67,20.67,20.57,20.58,7900.0,20.6144,20.6144,20.5147,20.5246,7900.0
2008-08-21 11:55:00,20.57,20.63,20.53,20.63,5300.0,20.5147,20.5745,20.4748,20.5745,5300.0
2008-08-21 12:00:00,20.63,20.7,20.59,20.68,4500.0,20.5745,20.6443,20.5346,20.6244,4500.0
2008-08-21 12:05:00,20.66,20.7,20.59,20.64,4900.0,20.6044,20.6443,20.5346,20.5845,4900.0
2008-08-21 12:10:00,20.59,20.64,20.59,20.64,1000.0,20.5346,20.5845,20.5346,20.5845,1000.0
2008-08-21 12:15:00,20.64,20.65,20.61,20.65,2200.0,20.5845,20.5944,20.5546,20.5944,2200.0
2008-08-21 12:20:00,20.6,20.64,20.6,20.61,1100.0,20.5446,20.5845,20.5446,20.5546,1100.0
2008-08-21 12:25:00,20.6,20.6,20.53,20.53,2000.0,20.5446,20.5446,20.4748,20.4748,2000.0
2008-08-21 12:30:00,20.51,20.54,20.47,20.49,1200.0,20.4548,20.4847,20.4149,20.4349,1200.0
2008-08-21 12:35:00,20.51,20.53,20.49,20.53,2800.0,20.4548,20.4748,20.4349,20.4748,2800.0
2008-08-21 12:40:00,20.52,20.58,20.49,20.57,4200.0,20.4648,20.5246,20.4349,20.5147,4200.0
2008-08-21 12:45:00,20.58,20.58,20.58,20.58,100.0,20.5246,20.5246,20.5246,20.5246,100.0
2008-08-21 12:50:00,20.58,20.61,20.57,20.57,700.0,20.5246,20.5546,20.5147,20.5147,700.0
2008-08-21 12:55:00,20.57,20.57,20.55,20.57,2100.0,20.5147,20.5147,20.4947,20.5147,2100.0
2008-08-21 13:00:00,20.56,20.57,20.5,20.57,3300.0,20.5047,20.5147,20.4448,20.5147,3300.0
2008-08-21 13:05:00,20.57,20.57,20.49,20.55,3200.0,20.5147,20.5147,20.4349,20.4947,3200.0
2008-08-21 13:10:00,20.51,20.56,20.5,20.53,1800.0,20.4548,20.5047,20.4448,20.4748,1800.0
2008-08-21 13:15:00,20.54,20.57,20.5,20.57,3700.0,20.4847,20.5147,20.4448,20.5147,3700.0
2008-08-21 13:20:00,20.54,20.59,20.54,20.57,3300.0,20.4847,20.5346,20.4847,20.5147,3300.0
2008-08-21 13:25:00,20.55,20.55,20.48,20.48,2400.0,20.4947,20.4947,20.4249,20.4249,2400.0
2008-08-21 13:30:00,20.48,20.51,20.45,20.47,2300.0,20.4249,20.4548,20.395,20.4149,2300.0
2008-08-21 13:35:00,20.45,20.59,20.44,20.59,4500.0,20.395,20.5346,20.385,20.5346,4500.0
2008-08-21 13:40:00,20.61,20.61,20.46,20.5,2400.0,20.5546,20.5546,20.405,20.4448,2400.0
2008-08-21 13:45:00,20.47,20.49,20.43,20.48,7400.0,20.4149,20.4349,20.375,20.4249,7400.0
2008-08-21 13:50:00,20.49,20.5,20.45,20.48,5500.0,20.4349,20.4448,20.395,20.4249,5500.0
2008-08-21 13:55:00,20.48,20.5,20.43,20.44,5300.0,20.4249,20.4448,20.375,20.385,5300.0
2008-08-21 14:00:00,20.44,20.45,20.42,20.45,2700.0,20.385,20.395,20.3651,20.395,2700.0
2008-08-21 14:05:00,20.42,20.45,20.4,20.42,6900.0,20.3651,20.395,20.3451,20.3651,6900.0
2008-08-21 14:10:00,20.42,20.53,20.42,20.53,4400.0,20.3651,20.4748,20.3651,20.4748,4400.0
2008-08-21 14:15:00,20.5,20.51,20.41,20.44,5000.0,20.4448,20.4548,20.3551,20.385,5000.0
2008-08-21 14:20:00,20.41,20.44,20.4,20.41,2800.0,20.3551,20.385,20.3451,20.3551,2800.0
2008-08-21 14:25:00,20.42,20.46,20.42,20.42,3600.0,20.3651,20.405,20.3651,20.3651,3600.0
2008-08-21 14:30:00,20.45,20.54,20.42,20.54,5300.0,20.395,20.4847,20.3651,20.4847,5300.0
2008-08-21 14:35:00,20.54,20.58,20.53,20.54,3700.0,20.4847,20.5246,20.4748,20.4847,3700.0
2008-08-21 14:40:00,20.52,20.58,20.52,20.57,1000.0,20.4648,20.5246,20.4648,20.5147,1000.0
2008-08-21 14:45:00,20.58,20.62,20.58,20.61,3300.0,20.5246,20.5645,20.5246,20.5546,3300.0
2008-08-21 14:50:00,20.6,20.6,20.56,20.56,3100.0,20.5446,20.5446,20.5047,20.5047,3100.0
2008-08-21 14:55:00,20.56,20.58,20.51,20.51,2400.0,20.5047,20.5246,20.4548,20.4548,2400.0
2008-08-21 15:00:00,20.52,20.62,20.51,20.62,3100.0,20.4648,20.5645,20.4548,20.5645,3100.0
2008-08-21 15:05:00,20.62,20.64,20.61,20.62,5700.0,20.5645,20.5845,20.5546,20.5645,5700.0
2008-08-21 15:10:00,20.62,20.7,20.57,20.68,4500.0,20.5645,20.6443,20.5147,20.6244,4500.0
2008-08-21 15:15:00,20.69,20.7,20.64,20.67,2900.0,20.6343,20.6443,20.5845,20.6144,2900.0
2008-08-21 15:20:00,20.67,20.67,20.63,20.63,3200.0,20.6144,20.6144,20.5745,20.5745,3200.0
2008-08-21 15:25:00,20.63,20.64,20.6,20.62,2100.0,20.5745,20.5845,20.5446,20.5645,2100.0
2008-08-21 15:30:00,20.61,20.64,20.56,20.6,4100.0,20.5546,20.5845,20.5047,20.5446,4100.0
2008-08-21 15:35:00,20.58,20.66,20.58,20.64,3100.0,20.5246,20.6044,20.5246,20.5845,3100.0
2008-08-21 15:40:00,20.64,20.68,20.61,20.64,3900.0,20.5845,20.6244,20.5546,20.5845,3900.0
2008-08-21 15:45:00,20.64,20.64,20.49,20.51,10200.0,20.5845,20.5845,20.4349,20.4548,10200.0
2008-08-21 15:50:00,20.52,20.56,20.51,20.56,6200.0,20.4648,20.5047,20.4548,20.5047,6200.0
2008-08-21 15:55:00,20.56,20.64,20.53,20.53,17600.0,20.5047,20.5845,20.4748,20.4748,17600.0
2008-08-22 09:30:00,20.83,21.16,20.35,21.03,7600.0,20.774,21.1031,20.2953,20.9734,7600.0
2008-08-22 09:35:00,20.93,21.25,20.91,21.17,3000.0,20.8737,21.1928,20.8537,21.113,3000.0
2008-08-22 09:40:00,21.12,21.18,21.12,21.17,2000.0,21.0632,21.123,21.0632,21.113,2000.0
2008-08-22 09:45:00,21.17,21.21,21.11,21.15,2200.0,21.113,21.1529,21.0532,21.0931,2200.0
2008-08-22 09:50:00,21.13,21.16,21.1,21.15,2400.0,21.0732,21.1031,21.0432,21.0931,2400.0
2008-08-22 09:55:00,21.15,21.32,21.13,21.32,3700.0,21.0931,21.2626,21.0732,21.2626,3700.0
2008-08-22 10:00:00,21.32,21.42,21.17,21.17,3700.0,21.2626,21.3624,21.113,21.113,3700.0
2008-08-22 10:05:00,21.17,21.28,21.1,21.28,3400.0,21.113,21.2228,21.0432,21.2228,3400.0
2008-08-22 10:10:00,21.28,21.28,21.14,21.15,1900.0,21.2228,21.2228,21.0831,21.0931,1900.0
2008-08-22 10:15:00,21.17,21.41,21.17,21.37,3400.0,21.113,21.3524,21.113,21.3125,3400.0
2008-08-22 10:20:00,21.31,21.31,21.24,21.26,2600.0,21.2527,21.2527,21.1829,21.2028,2600.0
2008-08-22 10:25:00,21.26,21.3,21.23,21.27,2700.0,21.2028,21.2427,21.1729,21.2128,2700.0
2008-08-22 10:30:00,21.27,21.27,21.15,21.16,1700.0,21.2128,21.2128,21.0931,21.1031,1700.0
2008-08-22 10:35:00,21.16,21.24,21.16,21.23,1100.0,21.1031,21.1829,21.1031,21.1729,1100.0
2008-08-22 10:40:00,21.23,21.3,21.2,21.28,3500.0,21.1729,21.2427,21.143,21.2228,3500.0
2008-08-22 10:45:00,21.25,21.28,21.25,21.26,1100.0,21.1928,21.2228,21.1928,21.2028,1100.0
2008-08-22 10:50:00,21.25,21.25,21.16,21.16,1500.0,21.1928,21.1928,21.1031,21.1031,1500.0
2008-08-22 10:55:00,21.16,21.16,21.13,21.15,700.0,21.1031,21.1031,21.0732,21.0931,700.0
2008-08-22 11:00:00,21.12,21.15,21.1,21.15,1300.0,21.0632,21.0931,21.0432,21.0931,1300.0
2008-08-22 11:05:00,21.14,21.18,21.13,21.18,1100.0,21.0831,21.123,21.0732,21.123,1100.0
2008-08-22 11:10:00,21.17,21.17,21.12,21.12,800.0,21.113,21.113,21.0632,21.0632,800.0
2008-08-22 11:15:00,21.12,21.17,21.12,21.17,500.0,21.0632,21.113,21.0632,21.113,500.0
2008-08-22 11:20:00,21.17,21.19,21.12,21.19,3500.0,21.113,21.133,21.0632,21.133,3500.0
2008-08-22 11:25:00,21.18,21.23,21.18,21.23,700.0,21.123,21.1729,21.123,21.1729,700.0
2008-08-22 11:30:00,21.2,21.2,21.14,21.15,3300.0,21.143,21.143,21.0831,21.0931,3300.0
2008-08-22 11:35:00,21.14,21.21,21.12,21.18,5300.0,21.0831,21.1529,21.0632,21.123,5300.0
2008-08-22 11:40:00,21.2,21.27,21.16,21.27,3200.0,21.143,21.2128,21.1031,21.2128,3200.0
2008-08-22 11:45:00,21.24,21.31,21.24,21.31,500.0,21.1829,21.2527,21.1829,21.2527,500.0
2008-08-22 11:50:00,21.32,21.32,21.27,21.27,400.0,21.2626,21.2626,21.2128,21.2128,400.0
2008-08-22 11:55:00,21.27,21.36,21.25,21.36,1400.0,21.2128,21.3025,21.1928,21.3025,1400.0
2008-08-22 12:00:00,21.36,21.36,21.19,21.19,2200.0,21.3025,21.3025,21.133,21.133,2200.0
2008-08-22 12:05:00,21.15,21.26,21.15,21.23,4000.0,21.0931,21.2028,21.0931,21.1729,4000.0
2008-08-22 12:10:00,21.24,21.24,21.13,21.17,9800.0,21.1829,21.1829,21.0732,21.113,9800.0
2008-08-22 12:15:00,21.18,21.18,21.08,21.09,1900.0,21.123,21.123,21.0233,21.0333,1900.0
2008-08-22 12:20:00,21.02,21.02,20.99,21.01,800.0,20.9635,20.9635,20.9335,20.9535,800.0
2008-08-22 12:25:00,21.05,21.12,21.03,21.03,3500.0,20.9934,21.0632,20.9734,20.9734,3500.0
2008-08-22 12:30:00,21.0,21.03,21.0,21.03,500.0,20.9435,20.9734,20.9435,20.9734,500.0
2008-08-22 12:35:00,21.07,21.08,21.05,21.08,2300.0,21.0133,21.0233,20.9934,21.0233,2300.0
2008-08-22 12:40:00,21.04,21.12,21.04,21.04,4300.0,20.9834,21.0632,20.9834,20.9834,4300.0
2008-08-22 12:45:00,21.03,21.03,21.01,21.02,600.0,20.9734,20.9734,20.9535,20.9635,600.0
2008-08-22 12:50:00,21.01,21.03,21.01,21.03,1600.0,20.9535,20.9734,20.9535,20.9734,1600.0
2008-08-22 12:55:00,21.06,21.06,21.0,21.02,9900.0,21.0033,21.0033,20.9435,20.9635,9900.0
2008-08-22 13:00:00,21.01,21.12,21.01,21.12,3600.0,20.9535,21.0632,20.9535,21.0632,3600.0
2008-08-22 13:05:00,21.12,21.26,21.12,21.22,3500.0,21.0632,21.2028,21.0632,21.1629,3500.0
2008-08-22 13:10:00,21.22,21.35,21.22,21.35,2600.0,21.1629,21.2926,21.1629,21.2926,2600.0
2008-08-22 13:15:00,21.32,21.32,21.25,21.25,1000.0,21.2626,21.2626,21.1928,21.1928,1000.0
2008-08-22 13:20:00,21.26,21.32,21.26,21.32,400.0,21.2028,21.2626,21.2028,21.2626,400.0
2008-08-22 13:25:00,21.31,21.31,21.31,21.31,100.0,21.2527,21.2527,21.2527,21.2527,100.0
2008-08-22 13:30:00,21.32,21.42,21.32,21.37,5500.0,21.2626,21.3624,21.2626,21.3125,5500.0
2008-08-22 13:35:00,21.33,21.33,21.29,21.29,800.0,21.2726,21.2726,21.2327,21.2327,800.0
2008-08-22 13:40:00,21.28,21.3,21.28,21.3,600.0,21.2228,21.2427,21.2228,21.2427,600.0
2008-08-22 13:45:00,21.36,21.37,21.32,21.32,500.0,21.3025,21.3125,21.2626,21.2626,500.0
2008-08-22 13:50:00,21.34,21.36,21.32,21.36,900.0,21.2826,21.3025,21.2626,21.3025,900.0
2008-08-22 13:55:00,21.36,21.36,21.29,21.32,2500.0,21.3025,21.3025,21.2327,21.2626,2500.0
2008-08-22 14:00:00,21.31,21.31,21.31,21.31,300.0,21.2527,21.2527,21.2527,21.2527,300.0
2008-08-22 14:05:00,21.32,21.32,21.22,21.31,4400.0,21.2626,21.2626,21.1629,21.2527,4400.0
2008-08-22 14:10:00,21.28,21.29,21.28,21.28,500.0,21.2228,21.2327,21.2228,21.2228,500.0
2008-08-22 14:15:00,21.29,21.46,21.29,21.46,1500.0,21.2327,21.4023,21.2327,21.4023,1500.0
2008-08-22 14:20:00,21.46,21.55,21.42,21.48,5100.0,21.4023,21.492,21.3624,21.4222,5100.0
2008-08-22 14:25:00,21.49,21.49,21.45,21.45,700.0,21.4322,21.4322,21.3923,21.3923,700.0
2008-08-22 14:30:00,21.45,21.47,21.45,21.47,1000.0,21.3923,21.4122,21.3923,21.4122,1000.0
2008-08-22 14:35:00,21.48,21.52,21.48,21.52,1300.0,21.4222,21.4621,21.4222,21.4621,1300.0
2008-08-22 14:40:00,21.53,21.64,21.53,21.61,3400.0,21.4721,21.5818,21.4721,21.5519,3400.0
2008-08-22 14:45:00,21.61,21.61,21.53,21.58,3000.0,21.5519,21.5519,21.4721,21.5219,3000.0
2008-08-22 14:50:00,21.56,21.56,21.53,21.53,1500.0,21.502,21.502,21.4721,21.4721,1500.0
2008-08-22 14:55:00,21.54,21.57,21.54,21.56,1200.0,21.4821,21.512,21.4821,21.502,1200.0
2008-08-22 15:00:00,21.57,21.58,21.48,21.48,4600.0,21.512,21.5219,21.4222,21.4222,4600.0
2008-08-22 15:05:00,21.47,21.49,21.45,21.46,2200.0,21.4122,21.4322,21.3923,21.4023,2200.0
2008-08-22 15:10:00,21.54,21.57,21.53,21.57,1500.0,21.4821,21.512,21.4721,21.512,1500.0
2008-08-22 15:15:00,21.54,21.58,21.54,21.57,1900.0,21.4821,21.5219,21.4821,21.512,1900.0
2008-08-22 15:20:00,21.57,21.57,21.53,21.53,1700.0,21.512,21.512,21.4721,21.4721,1700.0
2008-08-22 15:25:00,21.56,21.56,21.52,21.53,1300.0,21.502,21.502,21.4621,21.4721,1300.0
2008-08-22 15:30:00,21.54,21.59,21.54,21.59,5200.0,21.4821,21.5319,21.4821,21.5319,5200.0
2008-08-22 15:35:00,21.58,21.6,21.57,21.57,6500.0,21.5219,21.5419,21.512,21.512,6500.0
2008-08-22 15:40:00,21.56,21.6,21.55,21.58,2700.0,21.502,21.5419,21.492,21.5219,2700.0
2008-08-22 15:45:00,21.58,21.68,21.57,21.63,7700.0,21.5219,21.6217,21.512,21.5718,7700.0
2008-08-22 15:50:00,21.66,21.68,21.54,21.6,5300.0,21.6017,21.6217,21.4821,21.5419,5300.0
2008-08-22 15:55:00,21.57,21.6,21.5,21.51,5900.0,21.512,21.5419,21.4422,21.4521,5900.0
2008-08-25 09:30:00,21.47,21.77,21.46,21.77,4100.0,21.4122,21.7114,21.4023,21.7114,4100.0
2008-08-25 09:35:00,21.69,21.76,21.64,21.65,3400.0,21.6316,21.7015,21.5818,21.5918,3400.0
2008-08-25 09:40:00,21.64,21.77,21.64,21.73,1900.0,21.5818,21.7114,21.5818,21.6715,1900.0
2008-08-25 09:45:00,21.75,21.78,21.45,21.48,9200.0,21.6915,21.7214,21.3923,21.4222,9200.0
2008-08-25 09:50:00,21.48,21.51,21.48,21.48,600.0,21.4222,21.4521,21.4222,21.4222,600.0
2008-08-25 09:55:00,21.48,21.49,21.42,21.42,600.0,21.4222,21.4322,21.3624,21.3624,600.0
2008-08-25 10:00:00,21.44,21.49,21.29,21.33,7200.0,21.3823,21.4322,21.2327,21.2726,7200.0
2008-08-25 10:05:00,21.33,21.51,21.33,21.39,5300.0,21.2726,21.4521,21.2726,21.3325,5300.0
2008-08-25 10:10:00,21.38,21.45,21.37,21.4,2700.0,21.3225,21.3923,21.3125,21.3424,2700.0
2008-08-25 10:15:00,21.42,21.45,21.41,21.41,1100.0,21.3624,21.3923,21.3524,21.3524,1100.0
2008-08-25 10:20:00,21.4,21.42,21.38,21.38,1800.0,21.3424,21.3624,21.3225,21.3225,1800.0
2008-08-25 10:25:00,21.37,21.45,21.35,21.45,5800.0,21.3125,21.3923,21.2926,21.3923,5800.0
2008-08-25 10:30:00,21.43,21.45,21.36,21.44,6000.0,21.3723,21.3923,21.3025,21.3823,6000.0
2008-08-25 10:35:00,21.47,21.47,21.35,21.35,4700.0,21.4122,21.4122,21.2926,21.2926,4700.0
2008-08-25 10:40:00,21.37,21.47,21.34,21.46,10800.0,21.3125,21.4122,21.2826,21.4023,10800.0
2008-08-25 10:45:00,21.44,21.44,21.37,21.43,3600.0,21.3823,21.3823,21.3125,21.3723,3600.0
2008-08-25 10:50:00,21.36,21.37,21.22,21.22,2800.0,21.3025,21.3125,21.1629,21.1629,2800.0
2008-08-25 10:55:00,21.27,21.27,21.08,21.14,6500.0,21.2128,21.2128,21.0233,21.0831,6500.0
2008-08-25 11:00:00,21.14,21.14,21.02,21.04,2200.0,21.0831,21.0831,20.9635,20.9834,2200.0
2008-08-25 11:05:00,21.06,21.12,21.04,21.04,4100.0,21.0033,21.0632,20.9834,20.9834,4100.0
2008-08-25 11:10:00,21.05,21.05,20.86,20.86,4900.0,20.9934,20.9934,20.8039,20.8039,4900.0
2008-08-25 11:15:00,20.88,20.89,20.81,20.86,3400.0,20.8238,20.8338,20.754,20.8039,3400.0
2008-08-25 11:20:00,20.88,20.94,20.87,20.89,1600.0,20.8238,20.8837,20.8139,20.8338,1600.0
2008-08-25 11:25:00,20.9,20.91,20.9,20.91,500.0,20.8438,20.8537,20.8438,20.8537,500.0
2008-08-25 11:30:00,20.85,20.89,20.84,20.86,800.0,20.7939,20.8338,20.7839,20.8039,800.0
2008-08-25 11:35:00,20.89,20.89,20.85,20.86,2100.0,20.8338,20.8338,20.7939,20.8039,2100.0
2008-08-25 11:40:00,20.86,20.86,20.84,20.84,1800.0,20.8039,20.8039,20.7839,20.7839,1800.0
2008-08-25 11:45:00,20.83,20.83,20.73,20.73,1900.0,20.774,20.774,20.6742,20.6742,1900.0
2008-08-25 11:50:00,20.74,20.79,20.73,20.77,3300.0,20.6842,20.7341,20.6742,20.7141,3300.0
2008-08-25 11:55:00,20.75,20.75,20.56,20.56,7300.0,20.6942,20.6942,20.5047,20.5047,7300.0
2008-08-25 12:00:00,20.56,20.6,20.51,20.59,2200.0,20.5047,20.5446,20.4548,20.5346,2200.0
2008-08-25 12:05:00,20.59,20.61,20.43,20.57,10900.0,20.5346,20.5546,20.375,20.5147,10900.0
2008-08-25 12:10:00,20.58,20.58,20.55,20.55,300.0,20.5246,20.5246,20.4947,20.4947,300.0
2008-08-25 12:15:00,20.55,20.55,20.42,20.49,8700.0,20.4947,20.4947,20.3651,20.4349,8700.0
2008-08-25 12:20:00,20.54,20.59,20.54,20.56,1300.0,20.4847,20.5346,20.4847,20.5047,1300.0
2008-08-25 12:25:00,20.57,20.62,20.55,20.62,2100.0,20.5147,20.5645,20.4947,20.5645,2100.0
2008-08-25 12:30:00,20.61,20.64,20.59,20.6,1800.0,20.5546,20.5845,20.5346,20.5446,1800.0
2008-08-25 12:35:00,20.63,20.68,20.63,20.68,900.0,20.5745,20.6244,20.5745,20.6244,900.0
2008-08-25 12:40:00,20.72,20.74,20.69,20.74,1500.0,20.6643,20.6842,20.6343,20.6842,1500.0
2008-08-25 12:45:00,20.74,20.74,20.61,20.61,2500.0,20.6842,20.6842,20.5546,20.5546,2500.0
2008-08-25 12:50:00,20.62,20.65,20.54,20.58,2800.0,20.5645,20.5944,20.4847,20.5246,2800.0
2008-08-25 12:55:00,20.6,20.61,20.57,20.6,1800.0,20.5446,20.5546,20.5147,20.5446,1800.0
2008-08-25 13:00:00,20.58,20.62,20.58,20.6,800.0,20.5246,20.5645,20.5246,20.5446,800.0
2008-08-25 13:05:00,20.64,20.66,20.62,20.66,800.0,20.5845,20.6044,20.5645,20.6044,800.0
2008-08-25 13:10:00,20.63,20.63,20.56,20.56,3600.0,20.5745,20.5745,20.5047,20.5047,3600.0
2008-08-25 13:15:00,20.56,20.62,20.54,20.61,1900.0,20.5047,20.5645,20.4847,20.5546,1900.0
2008-08-25 13:20:00,20.61,20.7,20.61,20.68,4000.0,20.5546,20.6443,20.5546,20.6244,4000.0
2008-08-25 13:25:00,20.66,20.66,20.56,20.56,3700.0,20.6044,20.6044,20.5047,20.5047,3700.0
2008-08-25 13:30:00,20.59,20.68,20.56,20.65,9200.0,20.5346,20.6244,20.5047,20.5944,9200.0
2008-08-25 13:35:00,20.65,20.69,20.64,20.68,2300.0,20.5944,20.6343,20.5845,20.6244,2300.0
2008-08-25 13:40:00,20.71,20.72,20.71,20.71,600.0,20.6543,20.6643,20.6543,20.6543,600.0
2008-08-25 13:45:00,20.74,20.74,20.72,20.74,1500.0,20.6842,20.6842,20.6643,20.6842,1500.0
2008-08-25 13:50:00,20.75,20.81,20.74,20.81,1200.0,20.6942,20.754,20.6842,20.754,1200.0
2008-08-25 13:55:00,20.83,20.88,20.83,20.84,1300.0,20.774,20.8238,20.774,20.7839,1300.0
2008-08-25 14:00:00,20.84,20.84,20.77,20.81,1000.0,20.7839,20.7839,20.7141,20.754,1000.0
2008-08-25 14:05:00,20.77,20.8,20.77,20.77,800.0,20.7141,20.744,20.7141,20.7141,800.0
2008-08-25 14:10:00,20.77,20.79,20.72,20.73,2700.0,20.7141,20.7341,20.6643,20.6742,2700.0
2008-08-25 14:15:00,20.72,20.78,20.71,20.78,4700.0,20.6643,20.7241,20.6543,20.7241,4700.0
2008-08-25 14:20:00,20.78,20.78,20.73,20.73,6900.0,20.7241,20.7241,20.6742,20.6742,6900.0
2008-08-25 14:25:00,20.73,20.8,20.71,20.77,4800.0,20.6742,20.744,20.6543,20.7141,4800.0
2008-08-25 14:30:00,20.73,20.78,20.73,20.76,7000.0,20.6742,20.7241,20.6742,20.7042,7000.0
2008-08-25 14:35:00,20.73,20.78,20.73,20.74,8900.0,20.6742,20.7241,20.6742,20.6842,8900.0
2008-08-25 14:40:00,20.75,20.81,20.73,20.76,6700.0,20.6942,20.754,20.6742,20.7042,6700.0
2008-08-25 14:45:00,20.78,20.82,20.78,20.79,900.0,20.7241,20.764,20.7241,20.7341,900.0
2008-08-25 14:50:00,20.77,20.8,20.73,20.77,12800.0,20.7141,20.744,20.6742,20.7141,12800.0
2008-08-25 14:55:00,20.76,20.76,20.73,20.75,1200.0,20.7042,20.7042,20.6742,20.6942,1200.0
2008-08-25 15:00:00,20.74,20.81,20.73,20.75,9300.0,20.6842,20.754,20.6742,20.6942,9300.0
2008-08-25 15:05:00,20.74,20.8,20.71,20.79,11900.0,20.6842,20.744,20.6543,20.7341,11900.0
2008-08-25 15:10:00,20.8,20.8,20.72,20.73,7700.0,20.744,20.744,20.6643,20.6742,7700.0
2008-08-25 15:15:00,20.75,20.79,20.75,20.76,8100.0,20.6942,20.7341,20.6942,20.7042,8100.0
2008-08-25 15:20:00,20.76,20.77,20.74,20.74,5500.0,20.7042,20.7141,20.6842,20.6842,5500.0
2008-08-25 15:25:00,20.73,20.76,20.72,20.76,5300.0,20.6742,20.7042,20.6643,20.7042,5300.0
2008-08-25 15:30:00,20.75,20.75,20.71,20.74,7000.0,20.6942,20.6942,20.6543,20.6842,7000.0
2008-08-25 15:35:00,20.75,20.76,20.62,20.66,10700.0,20.6942,20.7042,20.5645,20.6044,10700.0
2008-08-25 15:40:00,20.64,20.69,20.58,20.69,3500.0,20.5845,20.6343,20.5246,20.6343,3500.0
2008-08-25 15:45:00,20.69,20.7,20.55,20.68,7000.0,20.6343,20.6443,20.4947,20.6244,7000.0
2008-08-25 15:50:00,20.64,20.66,20.58,20.63,3100.0,20.5845,20.6044,20.5246,20.5745,3100.0
2008-08-25 15:55:00,20.62,20.71,20.56,20.56,14500.0,20.5645,20.6543,20.5047,20.5047,14500.0
2008-08-26 09:30:00,20.58,21.27,20.58,20.81,6900.0,20.5246,21.2128,20.5246,20.754,6900.0
2008-08-26 09:35:00,20.9,20.95,20.82,20.88,1600.0,20.8438,20.8936,20.764,20.8238,1600.0
2008-08-26 09:40:00,20.89,21.06,20.82,20.99,3100.0,20.8338,21.0033,20.764,20.9335,3100.0
2008-08-26 09:45:00,20.99,21.0,20.83,20.95,7000.0,20.9335,20.9435,20.774,20.8936,7000.0
2008-08-26 09:50:00,20.92,21.0,20.92,20.96,4400.0,20.8637,20.9435,20.8637,20.9036,4400.0
2008-08-26 09:55:00,20.95,21.09,20.95,21.0,3600.0,20.8936,21.0333,20.8936,20.9435,3600.0
2008-08-26 10:00:00,21.0,21.12,21.0,21.07,6200.0,20.9435,21.0632,20.9435,21.0133,6200.0
2008-08-26 10:05:00,21.05,21.07,21.0,21.0,2300.0,20.9934,21.0133,20.9435,20.9435,2300.0
2008-08-26 10:10:00,21.05,21.1,21.01,21.06,1600.0,20.9934,21.0432,20.9535,21.0033,1600.0
2008-08-26 10:15:00,21.01,21.01,20.81,20.92,4500.0,20.9535,20.9535,20.754,20.8637,4500.0
2008-08-26 10:20:00,20.9,21.03,20.88,21.03,5500.0,20.8438,20.9734,20.8238,20.9734,5500.0
2008-08-26 10:25:00,21.04,21.15,21.04,21.15,1000.0,20.9834,21.0931,20.9834,21.0931,1000.0
2008-08-26 10:30:00,21.15,21.28,21.15,21.25,6200.0,21.0931,21.2228,21.0931,21.1928,6200.0
2008-08-26 10:35:00,21.29,21.29,21.2,21.25,7300.0,21.2327,21.2327,21.143,21.1928,7300.0
2008-08-26 10:40:00,21.27,21.35,21.21,21.26,10100.0,21.2128,21.2926,21.1529,21.2028,10100.0
2008-08-26 10:45:00,21.25,21.29,21.25,21.25,400.0,21.1928,21.2327,21.1928,21.1928,400.0
2008-08-26 10:50:00,21.27,21.31,21.25,21.31,2000.0,21.2128,21.2527,21.1928,21.2527,2000.0
2008-08-26 10:55:00,21.28,21.33,21.23,21.24,2500.0,21.2228,21.2726,21.1729,21.1829,2500.0
2008-08-26 11:00:00,21.26,21.28,21.18,21.21,1500.0,21.2028,21.2228,21.123,21.1529,1500.0
2008-08-26 11:05:00,21.2,21.22,21.06,21.07,3600.0,21.143,21.1629,21.0033,21.0133,3600.0
2008-08-26 11:10:00,21.09,21.09,21.04,21.06,800.0,21.0333,21.0333,20.9834,21.0033,800.0
2008-08-26 11:15:00,21.08,21.11,21.06,21.11,1800.0,21.0233,21.0532,21.0033,21.0532,1800.0
2008-08-26 11:20:00,21.12,21.14,21.11,21.12,900.0,21.0632,21.0831,21.0532,21.0632,900.0
2008-08-26 11:25:00,21.17,21.29,21.17,21.29,3200.0,21.113,21.2327,21.113,21.2327,3200.0
2008-08-26 11:30:00,21.29,21.33,21.28,21.32,3800.0,21.2327,21.2726,21.2228,21.2626,3800.0
2008-08-26 11:35:00,21.34,21.46,21.34,21.45,3100.0,21.2826,21.4023,21.2826,21.3923,3100.0
2008-08-26 11:40:00,21.44,21.54,21.44,21.53,5300.0,21.3823,21.4821,21.3823,21.4721,5300.0
2008-08-26 11:45:00,21.55,21.61,21.51,21.61,6200.0,21.492,21.5519,21.4521,21.5519,6200.0
2008-08-26 11:50:00,21.59,21.63,21.59,21.62,2800.0,21.5319,21.5718,21.5319,21.5618,2800.0
2008-08-26 11:55:00,21.6,21.64,21.49,21.5,5900.0,21.5419,21.5818,21.4322,21.4422,5900.0
2008-08-26 12:00:00,21.51,21.53,21.48,21.51,3600.0,21.4521,21.4721,21.4222,21.4521,3600.0
2008-08-26 12:05:00,21.5,21.52,21.49,21.49,3000.0,21.4422,21.4621,21.4322,21.4322,3000.0
2008-08-26 12:10:00,21.49,21.5,21.39,21.39,3000.0,21.4322,21.4422,21.3325,21.3325,3000.0
2008-08-26 12:15:00,21.4,21.43,21.36,21.43,2500.0,21.3424,21.3723,21.3025,21.3723,2500.0
2008-08-26 12:20:00,21.48,21.53,21.44,21.44,3400.0,21.4222,21.4721,21.3823,21.3823,3400.0
2008-08-26 12:25:00,21.45,21.45,21.34,21.37,1600.0,21.3923,21.3923,21.2826,21.3125,1600.0
2008-08-26 12:30:00,21.33,21.46,21.33,21.46,1300.0,21.2726,21.4023,21.2726,21.4023,1300.0
2008-08-26 12:35:00,21.5,21.5,21.46,21.48,1600.0,21.4422,21.4422,21.4023,21.4222,1600.0
2008-08-26 12:40:00,21.49,21.53,21.45,21.5,3400.0,21.4322,21.4721,21.3923,21.4422,3400.0
2008-08-26 12:45:00,21.51,21.54,21.48,21.5,2000.0,21.4521,21.4821,21.4222,21.4422,2000.0
2008-08-26 12:50:00,21.48,21.5,21.41,21.41,1500.0,21.4222,21.4422,21.3524,21.3524,1500.0
2008-08-26 12:55:00,21.41,21.41,21.39,21.4,600.0,21.3524,21.3524,21.3325,21.3424,600.0
2008-08-26 13:00:00,21.37,21.37,21.29,21.29,1000.0,21.3125,21.3125,21.2327,21.2327,1000.0
2008-08-26 13:05:00,21.31,21.32,21.27,21.27,700.0,21.2527,21.2626,21.2128,21.2128,700.0
2008-08-26 13:10:00,21.31,21.31,21.27,21.28,1500.0,21.2527,21.2527,21.2128,21.2228,1500.0
2008-08-26 13:15:00,21.29,21.32,21.23,21.23,1400.0,21.2327,21.2626,21.1729,21.1729,1400.0
2008-08-26 13:20:00,21.25,21.29,21.25,21.29,900.0,21.1928,21.2327,21.1928,21.2327,900.0
2008-08-26 13:25:00,21.29,21.29,21.27,21.27,400.0,21.2327,21.2327,21.2128,21.2128,400.0
2008-08-26 13:30:00,21.25,21.27,21.2,21.21,1400.0,21.1928,21.2128,21.143,21.1529,1400.0
2008-08-26 13:35:00,21.2,21.2,21.13,21.13,1400.0,21.143,21.143,21.0732,21.0732,1400.0
2008-08-26 13:40:00,21.13,21.13,21.11,21.11,500.0,21.0732,21.0732,21.0532,21.0532,500.0
2008-08-26 13:45:00,21.09,21.12,21.09,21.1,500.0,21.0333,21.0632,21.0333,21.0432,500.0
2008-08-26 13:50:00,21.12,21.18,21.12,21.18,700.0,21.0632,21.123,21.0632,21.123,700.0
2008-08-26 13:55:00,21.19,21.2,21.17,21.17,800.0,21.133,21.143,21.113,21.113,800.0
2008-08-26 14:00:00,21.18,21.18,21.11,21.13,2300.0,21.123,21.123,21.0532,21.0732,2300.0
2008-08-26 14:05:00,21.13,21.18,21.09,21.18,1500.0,21.0732,21.123,21.0333,21.123,1500.0
2008-08-26 14:10:00,21.19,21.24,21.18,21.2,2400.0,21.133,21.1829,21.123,21.143,2400.0
2008-08-26 14:15:00,21.19,21.19,21.09,21.11,2600.0,21.133,21.133,21.0333,21.0532,2600.0
2008-08-26 14:20:00,21.08,21.13,21.06,21.07,1800.0,21.0233,21.0732,21.0033,21.0133,1800.0
2008-08-26 14:25:00,21.02,21.07,21.02,21.02,1200.0,20.9635,21.0133,20.9635,20.9635,1200.0
2008-08-26 14:30:00,21.01,21.01,20.93,20.94,1700.0,20.9535,20.9535,20.8737,20.8837,1700.0
2008-08-26 14:35:00,20.93,20.94,20.88,20.94,2100.0,20.8737,20.8837,20.8238,20.8837,2100.0
2008-08-26 14:40:00,20.96,20.97,20.88,20.88,1900.0,20.9036,20.9136,20.8238,20.8238,1900.0
2008-08-26 14:45:00,20.88,20.98,20.85,20.95,3000.0,20.8238,20.9236,20.7939,20.8936,3000.0
2008-08-26 14:50:00,20.94,21.0,20.94,21.0,800.0,20.8837,20.9435,20.8837,20.9435,800.0
2008-08-26 14:55:00,21.0,21.02,20.98,20.98,1100.0,20.9435,20.9635,20.9236,20.9236,1100.0
2008-08-26 15:00:00,21.01,21.01,20.97,21.0,700.0,20.9535,20.9535,20.9136,20.9435,700.0
2008-08-26 15:05:00,20.99,21.09,20.97,21.09,2400.0,20.9335,21.0333,20.9136,21.0333,2400.0
2008-08-26 15:10:00,21.1,21.16,21.09,21.16,2800.0,21.0432,21.1031,21.0333,21.1031,2800.0
2008-08-26 15:15:00,21.17,21.22,21.13,21.2,3400.0,21.113,21.1629,21.0732,21.143,3400.0
2008-08-26 15:20:00,21.2,21.21,21.15,21.16,2100.0,21.143,21.1529,21.0931,21.1031,2100.0
2008-08-26 15:25:00,21.16,21.19,21.15,21.19,3100.0,21.1031,21.133,21.0931,21.133,3100.0
2008-08-26 15:30:00,21.19,21.26,21.19,21.26,6000.0,21.133,21.2028,21.133,21.2028,6000.0
2008-08-26 15:35:00,21.27,21.33,21.24,21.27,4200.0,21.2128,21.2726,21.1829,21.2128,4200.0
2008-08-26 15:40:00,21.34,21.38,21.25,21.32,6000.0,21.2826,21.3225,21.1928,21.2626,6000.0
2008-08-26 15:45:00,21.29,21.34,21.29,21.33,4700.0,21.2327,21.2826,21.2327,21.2726,4700.0
2008-08-26 15:50:00,21.32,21.43,21.32,21.42,6400.0,21.2626,21.3723,21.2626,21.3624,6400.0
2008-08-26 15:55:00,21.39,21.43,21.35,21.37,12200.0,21.3325,21.3723,21.2926,21.3125,12200.0
2008-08-27 09:30:00,21.46,21.49,21.14,21.14,4700.0,21.4023,21.4322,21.0831,21.0831,4700.0
2008-08-27 09:35:00,21.14,21.14,21.08,21.12,37600.0,21.0831,21.0831,21.0233,21.0632,37600.0
2008-08-27 09:40:00,21.12,21.12,21.0,21.1,13400.0,21.0632,21.0632,20.9435,21.0432,13400.0
2008-08-27 09:45:00,21.1,21.19,21.05,21.18,10100.0,21.0432,21.133,20.9934,21.123,10100.0
2008-08-27 09:50:00,21.16,21.2,21.09,21.1,9300.0,21.1031,21.143,21.0333,21.0432,9300.0
2008-08-27 09:55:00,21.09,21.11,21.02,21.09,7500.0,21.0333,21.0532,20.9635,21.0333,7500.0
2008-08-27 10:00:00,21.07,21.14,21.07,21.14,16400.0,21.0133,21.0831,21.0133,21.0831,16400.0
2008-08-27 10:05:00,21.13,21.13,21.05,21.07,6300.0,21.0732,21.0732,20.9934,21.0133,6300.0
2008-08-27 10:10:00,21.09,21.13,21.04,21.11,12900.0,21.0333,21.0732,20.9834,21.0532,12900.0
2008-08-27 10:15:00,21.11,21.13,21.04,21.13,11600.0,21.0532,21.0732,20.9834,21.0732,11600.0
2008-08-27 10:20:00,21.13,21.31,21.13,21.31,6600.0,21.0732,21.2527,21.0732,21.2527,6600.0
2008-08-27 10:25:00,21.3,21.34,21.19,21.34,6500.0,21.2427,21.2826,21.133,21.2826,6500.0
2008-08-27 10:30:00,21.33,21.41,21.33,21.34,3200.0,21.2726,21.3524,21.2726,21.2826,3200.0
2008-08-27 10:35:00,21.37,21.38,21.3,21.36,5100.0,21.3125,21.3225,21.2427,21.3025,5100.0
2008-08-27 10:40:00,21.32,21.35,21.32,21.34,2000.0,21.2626,21.2926,21.2626,21.2826,2000.0
2008-08-27 10:45:00,21.34,21.34,21.28,21.28,4200.0,21.2826,21.2826,21.2228,21.2228,4200.0
2008-08-27 10:50:00,21.28,21.29,21.13,21.16,6300.0,21.2228,21.2327,21.0732,21.1031,6300.0
2008-08-27 10:55:00,21.14,21.24,21.14,21.17,5600.0,21.0831,21.1829,21.0831,21.113,5600.0
2008-08-27 11:00:00,21.16,21.19,21.11,21.14,7300.0,21.1031,21.133,21.0532,21.0831,7300.0
2008-08-27 11:05:00,21.12,21.19,21.12,21.15,9100.0,21.0632,21.133,21.0632,21.0931,9100.0
2008-08-27 11:10:00,21.15,21.17,21.09,21.09,4500.0,21.0931,21.113,21.0333,21.0333,4500.0
2008-08-27 11:15:00,21.09,21.11,21.06,21.06,9300.0,21.0333,21.0532,21.0033,21.0033,9300.0
2008-08-27 11:20:00,21.06,21.14,21.06,21.08,10800.0,21.0033,21.0831,21.0033,21.0233,10800.0
2008-08-27 11:25:00,21.07,21.07,20.75,20.75,10900.0,21.0133,21.0133,20.6942,20.6942,10900.0
2008-08-27 11:30:00,20.75,20.87,20.75,20.85,5400.0,20.6942,20.8139,20.6942,20.7939,5400.0
2008-08-27 11:35:00,20.86,20.88,20.85,20.86,3800.0,20.8039,20.8238,20.7939,20.8039,3800.0
2008-08-27 11:40:00,20.87,20.87,20.85,20.86,2200.0,20.8139,20.8139,20.7939,20.8039,2200.0
2008-08-27 11:45:00,20.85,20.87,20.72,20.72,15900.0,20.7939,20.8139,20.6643,20.6643,15900.0
2008-08-27 11:50:00,20.74,20.83,20.74,20.81,6600.0,20.6842,20.774,20.6842,20.754,6600.0
2008-08-27 11:55:00,20.82,20.83,20.8,20.83,4500.0,20.764,20.774,20.744,20.774,4500.0
2008-08-27 12:00:00,20.82,20.83,20.8,20.83,4600.0,20.764,20.774,20.744,20.774,4600.0
2008-08-27 12:05:00,20.83,20.92,20.82,20.86,3300.0,20.774,20.8637,20.764,20.8039,3300.0
2008-08-27 12:10:00,20.88,20.94,20.85,20.89,6500.0,20.8238,20.8837,20.7939,20.8338,6500.0
2008-08-27 12:15:00,20.89,20.94,20.88,20.91,3500.0,20.8338,20.8837,20.8238,20.8537,3500.0
2008-08-27 12:20:00,20.91,21.07,20.91,21.05,9600.0,20.8537,21.0133,20.8537,20.9934,9600.0
2008-08-27 12:25:00,21.06,21.06,20.96,20.99,11000.0,21.0033,21.0033,20.9036,20.9335,11000.0
2008-08-27 12:30:00,20.99,21.01,20.98,21.0,12600.0,20.9335,20.9535,20.9236,20.9435,12600.0
2008-08-27 12:35:00,21.01,21.01,20.96,20.98,6400.0,20.9535,20.9535,20.9036,20.9236,6400.0
2008-08-27 12:40:00,20.98,21.0,20.95,21.0,3800.0,20.9236,20.9435,20.8936,20.9435,3800.0
2008-08-27 12:45:00,21.0,21.05,21.0,21.02,5100.0,20.9435,20.9934,20.9435,20.9635,5100.0
2008-08-27 12:50:00,21.02,21.04,20.99,21.03,4900.0,20.9635,20.9834,20.9335,20.9734,4900.0
2008-08-27 12:55:00,21.03,21.05,21.02,21.05,3300.0,20.9734,20.9934,20.9635,20.9934,3300.0
2008-08-27 13:00:00,21.03,21.06,21.03,21.03,2700.0,20.9734,21.0033,20.9734,20.9734,2700.0
2008-08-27 13:05:00,21.03,21.03,20.97,20.97,3800.0,20.9734,20.9734,20.9136,20.9136,3800.0
2008-08-27 13:10:00,21.0,21.02,21.0,21.0,900.0,20.9435,20.9635,20.9435,20.9435,900.0
2008-08-27 13:15:00,21.0,21.0,20.95,20.98,3600.0,20.9435,20.9435,20.8936,20.9236,3600.0
2008-08-27 13:20:00,20.97,20.97,20.91,20.93,3800.0,20.9136,20.9136,20.8537,20.8737,3800.0
2008-08-27 13:25:00,20.91,20.93,20.87,20.89,2000.0,20.8537,20.8737,20.8139,20.8338,2000.0
2008-08-27 13:30:00,20.91,20.95,20.91,20.93,3600.0,20.8537,20.8936,20.8537,20.8737,3600.0
2008-08-27 13:35:00,20.95,21.02,20.95,21.0,3900.0,20.8936,20.9635,20.8936,20.9435,3900.0
2008-08-27 13:40:00,21.0,21.02,20.99,20.99,1200.0,20.9435,20.9635,20.9335,20.9335,1200.0
2008-08-27 13:45:00,20.99,21.02,20.94,20.96,4000.0,20.9335,20.9635,20.8837,20.9036,4000.0
2008-08-27 13:50:00,20.96,20.96,20.92,20.92,1100.0,20.9036,20.9036,20.8637,20.8637,1100.0
2008-08-27 13:55:00,20.93,20.93,20.86,20.86,2200.0,20.8737,20.8737,20.8039,20.8039,2200.0
2008-08-27 14:00:00,20.86,20.89,20.8,20.82,2500.0,20.8039,20.8338,20.744,20.764,2500.0
2008-08-27 14:05:00,20.81,20.81,20.76,20.79,6100.0,20.754,20.754,20.7042,20.7341,6100.0
2008-08-27 14:10:00,20.79,20.81,20.77,20.77,7400.0,20.7341,20.754,20.7141,20.7141,7400.0
2008-08-27 14:15:00,20.78,20.82,20.73,20.82,3700.0,20.7241,20.764,20.6742,20.764,3700.0
2008-08-27 14:20:00,20.81,20.82,20.78,20.81,3700.0,20.754,20.764,20.7241,20.754,3700.0
2008-08-27 14:25:00,20.82,20.85,20.77,20.77,6000.0,20.764,20.7939,20.7141,20.7141,6000.0
2008-08-27 14:30:00,20.8,20.8,20.8,20.8,1400.0,20.744,20.744,20.744,20.744,1400.0
2008-08-27 14:35:00,20.81,20.83,20.81,20.83,2600.0,20.754,20.774,20.754,20.774,2600.0
2008-08-27 14:40:00,20.83,20.91,20.82,20.91,2800.0,20.774,20.8537,20.764,20.8537,2800.0
2008-08-27 14:45:00,20.91,20.92,20.9,20.91,2500.0,20.8537,20.8637,20.8438,20.8537,2500.0
2008-08-27 14:50:00,20.92,20.92,20.74,20.74,4600.0,20.8637,20.8637,20.6842,20.6842,4600.0
2008-08-27 14:55:00,20.75,20.85,20.73,20.82,7100.0,20.6942,20.7939,20.6742,20.764,7100.0
2008-08-27 15:00:00,20.84,20.9,20.82,20.82,35700.0,20.7839,20.8438,20.764,20.764,35700.0
2008-08-27 15:05:00,20.82,20.83,20.77,20.79,9700.0,20.764,20.774,20.7141,20.7341,9700.0
2008-08-27 15:10:00,20.79,20.79,20.68,20.68,4900.0,20.7341,20.7341,20.6244,20.6244,4900.0
2008-08-27 15:15:00,20.7,20.7,20.62,20.67,12700.0,20.6443,20.6443,20.5645,20.6144,12700.0
2008-08-27 15:20:00,20.66,20.66,20.61,20.65,7800.0,20.6044,20.6044,20.5546,20.5944,7800.0
2008-08-27 15:25:00,20.66,20.66,20.55,20.59,5900.0,20.6044,20.6044,20.4947,20.5346,5900.0
2008-08-27 15:30:00,20.58,20.64,20.5,20.62,12500.0,20.5246,20.5845,20.4448,20.5645,12500.0
2008-08-27 15:35:00,20.62,20.62,20.55,20.57,5400.0,20.5645,20.5645,20.4947,20.5147,5400.0
2008-08-27 15:40:00,20.57,20.6,20.52,20.54,11600.0,20.5147,20.5446,20.4648,20.4847,11600.0
2008-08-27 15:45:00,20.54,20.64,20.54,20.62,9300.0,20.4847,20.5845,20.4847,20.5645,9300.0
2008-08-27 15:50:00,20.63,20.73,20.63,20.73,8700.0,20.5745,20.6742,20.5745,20.6742,8700.0
2008-08-27 15:55:00,20.73,20.77,20.67,20.68,16300.0,20.6742,20.7141,20.6144,20.6244,16300.0
2008-08-28 09:30:00,20.7,20.7,20.52,20.61,5900.0,20.6443,20.6443,20.4648,20.5546,5900.0
2008-08-28 09:35:00,20.64,20.87,20.64,20.73,1600.0,20.5845,20.8139,20.5845,20.6742,1600.0
2008-08-28 09:40:00,20.72,21.06,20.72,20.89,3700.0,20.6643,21.0033,20.6643,20.8338,3700.0
2008-08-28 09:45:00,20.96,20.96,20.89,20.92,1600.0,20.9036,20.9036,20.8338,20.8637,1600.0
2008-08-28 09:50:00,20.92,20.92,20.82,20.88,3100.0,20.8637,20.8637,20.764,20.8238,3100.0
2008-08-28 09:55:00,20.88,20.94,20.88,20.88,2500.0,20.8238,20.8837,20.8238,20.8238,2500.0
2008-08-28 10:00:00,20.94,20.94,20.78,20.82,16800.0,20.8837,20.8837,20.7241,20.764,16800.0
2008-08-28 10:05:00,20.79,20.88,20.77,20.78,6700.0,20.7341,20.8238,20.7141,20.7241,6700.0
2008-08-28 10:10:00,20.92,20.95,20.92,20.95,4700.0,20.8637,20.8936,20.8637,20.8936,4700.0
2008-08-28 10:15:00,20.96,20.96,20.92,20.96,1900.0,20.9036,20.9036,20.8637,20.9036,1900.0
2008-08-28 10:20:00,20.96,21.01,20.94,21.01,2300.0,20.9036,20.9535,20.8837,20.9535,2300.0
2008-08-28 10:25:00,21.01,21.02,20.95,20.99,1700.0,20.9535,20.9635,20.8936,20.9335,1700.0
2008-08-28 10:30:00,20.99,21.02,20.96,20.98,1300.0,20.9335,20.9635,20.9036,20.9236,1300.0
2008-08-28 10:35:00,21.02,21.03,20.99,21.0,2200.0,20.9635,20.9734,20.9335,20.9435,2200.0
2008-08-28 10:40:00,21.0,21.09,21.0,21.07,8500.0,20.9435,21.0333,20.9435,21.0133,8500.0
2008-08-28 10:45:00,21.12,21.12,21.04,21.04,2700.0,21.0632,21.0632,20.9834,20.9834,2700.0
2008-08-28 10:50:00,21.02,21.05,20.99,21.01,2100.0,20.9635,20.9934,20.9335,20.9535,2100.0
2008-08-28 10:55:00,20.95,21.0,20.91,20.95,9900.0,20.8936,20.9435,20.8537,20.8936,9900.0
2008-08-28 11:00:00,20.93,20.96,20.88,20.91,3900.0,20.8737,20.9036,20.8238,20.8537,3900.0
2008-08-28 11:05:00,20.9,20.97,20.9,20.93,3400.0,20.8438,20.9136,20.8438,20.8737,3400.0
2008-08-28 11:10:00,20.9,20.91,20.89,20.89,700.0,20.8438,20.8537,20.8338,20.8338,700.0
2008-08-28 11:15:00,20.89,20.9,20.82,20.82,3300.0,20.8338,20.8438,20.764,20.764,3300.0
2008-08-28 11:20:00,20.81,20.82,20.72,20.72,1100.0,20.754,20.764,20.6643,20.6643,1100.0
2008-08-28 11:25:00,20.77,20.84,20.77,20.83,1100.0,20.7141,20.7839,20.7141,20.774,1100.0
2008-08-28 11:30:00,20.85,20.93,20.85,20.91,1100.0,20.7939,20.8737,20.7939,20.8537,1100.0
2008-08-28 11:35:00,20.91,20.94,20.88,20.88,3400.0,20.8537,20.8837,20.8238,20.8238,3400.0
2008-08-28 11:40:00,20.86,20.93,20.84,20.9,5100.0,20.8039,20.8737,20.7839,20.8438,5100.0
2008-08-28 11:45:00,20.88,20.95,20.86,20.95,3200.0,20.8238,20.8936,20.8039,20.8936,3200.0
2008-08-28 11:50:00,20.97,21.03,20.97,21.01,4100.0,20.9136,20.9734,20.9136,20.9535,4100.0
2008-08-28 11:55:00,21.05,21.11,21.03,21.05,4200.0,20.9934,21.0532,20.9734,20.9934,4200.0
2008-08-28 12:00:00,21.05,21.1,21.05,21.06,2000.0,20.9934,21.0432,20.9934,21.0033,2000.0
2008-08-28 12:05:00,21.06,21.08,20.94,21.06,30700.0,21.0033,21.0233,20.8837,21.0033,30700.0
2008-08-28 12:10:00,21.06,21.11,21.06,21.11,4800.0,21.0033,21.0532,21.0033,21.0532,4800.0
2008-08-28 12:15:00,21.11,21.15,21.08,21.12,6400.0,21.0532,21.0931,21.0233,21.0632,6400.0
2008-08-28 12:20:00,21.13,21.15,21.11,21.15,2100.0,21.0732,21.0931,21.0532,21.0931,2100.0
2008-08-28 12:25:00,21.15,21.17,21.13,21.15,2200.0,21.0931,21.113,21.0732,21.0931,2200.0
2008-08-28 12:30:00,21.16,21.18,21.13,21.15,2700.0,21.1031,21.123,21.0732,21.0931,2700.0
2008-08-28 12:35:00,21.17,21.17,21.13,21.13,1400.0,21.113,21.113,21.0732,21.0732,1400.0
2008-08-28 12:40:00,21.14,21.17,21.13,21.13,1200.0,21.0831,21.113,21.0732,21.0732,1200.0
2008-08-28 12:45:00,21.14,21.16,21.13,21.13,1400.0,21.0831,21.1031,21.0732,21.0732,1400.0
2008-08-28 12:50:00,21.12,21.17,21.12,21.16,2100.0,21.0632,21.113,21.0632,21.1031,2100.0
2008-08-28 12:55:00,21.16,21.18,21.15,21.16,900.0,21.1031,21.123,21.0931,21.1031,900.0
2008-08-28 13:00:00,21.17,21.19,21.15,21.19,1900.0,21.113,21.133,21.0931,21.133,1900.0
2008-08-28 13:05:00,21.18,21.18,21.15,21.17,900.0,21.123,21.123,21.0931,21.113,900.0
2008-08-28 13:10:00,21.17,21.19,21.14,21.16,5400.0,21.113,21.133,21.0831,21.1031,5400.0
2008-08-28 13:15:00,21.16,21.2,21.16,21.19,4400.0,21.1031,21.143,21.1031,21.133,4400.0
2008-08-28 13:20:00,21.2,21.22,21.17,21.18,1800.0,21.143,21.1629,21.113,21.123,1800.0
2008-08-28 13:25:00,21.2,21.27,21.19,21.27,3200.0,21.143,21.2128,21.133,21.2128,3200.0
2008-08-28 13:30:00,21.31,21.34,21.24,21.3,6400.0,21.2527,21.2826,21.1829,21.2427,6400.0
2008-08-28 13:35:00,21.3,21.34,21.29,21.33,3300.0,21.2427,21.2826,21.2327,21.2726,3300.0
2008-08-28 13:40:00,21.32,21.32,21.27,21.28,2900.0,21.2626,21.2626,21.2128,21.2228,2900.0
2008-08-28 13:45:00,21.28,21.33,21.25,21.32,3500.0,21.2228,21.2726,21.1928,21.2626,3500.0
2008-08-28 13:50:00,21.34,21.35,21.31,21.34,800.0,21.2826,21.2926,21.2527,21.2826,800.0
2008-08-28 13:55:00,21.33,21.39,21.32,21.36,3400.0,21.2726,21.3325,21.2626,21.3025,3400.0
2008-08-28 14:00:00,21.35,21.36,21.3,21.31,1300.0,21.2926,21.3025,21.2427,21.2527,1300.0
2008-08-28 14:05:00,21.3,21.33,21.22,21.29,5700.0,21.2427,21.2726,21.1629,21.2327,5700.0
2008-08-28 14:10:00,21.29,21.45,21.29,21.4,8300.0,21.2327,21.3923,21.2327,21.3424,8300.0
2008-08-28 14:15:00,21.4,21.43,21.39,21.39,4100.0,21.3424,21.3723,21.3325,21.3325,4100.0
2008-08-28 14:20:00,21.41,21.43,21.39,21.4,3100.0,21.3524,21.3723,21.3325,21.3424,3100.0
2008-08-28 14:25:00,21.39,21.43,21.38,21.4,4200.0,21.3325,21.3723,21.3225,21.3424,4200.0
2008-08-28 14:30:00,21.42,21.47,21.38,21.43,9100.0,21.3624,21.4122,21.3225,21.3723,9100.0
2008-08-28 14:35:00,21.4,21.46,21.4,21.44,3500.0,21.3424,21.4023,21.3424,21.3823,3500.0
2008-08-28 14:40:00,21.45,21.5,21.43,21.48,3700.0,21.3923,21.4422,21.3723,21.4222,3700.0
2008-08-28 14:45:00,21.46,21.52,21.46,21.52,3900.0,21.4023,21.4621,21.4023,21.4621,3900.0
2008-08-28 14:50:00,21.53,21.62,21.5,21.59,4800.0,21.4721,21.5618,21.4422,21.5319,4800.0
2008-08-28 14:55:00,21.61,21.66,21.59,21.6,5200.0,21.5519,21.6017,21.5319,21.5419,5200.0
2008-08-28 15:00:00,21.6,21.73,21.59,21.73,9000.0,21.5419,21.6715,21.5319,21.6715,9000.0
2008-08-28 15:05:00,21.71,21.74,21.59,21.66,7700.0,21.6516,21.6815,21.5319,21.6017,7700.0
2008-08-28 15:10:00,21.64,21.73,21.64,21.69,7900.0,21.5818,21.6715,21.5818,21.6316,7900.0
2008-08-28 15:15:00,21.69,21.78,21.68,21.74,6800.0,21.6316,21.7214,21.6217,21.6815,6800.0
2008-08-28 15:20:00,21.75,21.81,21.68,21.81,8100.0,21.6915,21.7513,21.6217,21.7513,8100.0
2008-08-28 15:25:00,21.82,21.85,21.68,21.77,9800.0,21.7613,21.7912,21.6217,21.7114,9800.0
2008-08-28 15:30:00,21.74,21.82,21.74,21.79,12500.0,21.6815,21.7613,21.6815,21.7314,12500.0
2008-08-28 15:35:00,21.8,21.94,21.79,21.89,13600.0,21.7414,21.881,21.7314,21.8311,13600.0
2008-08-28 15:40:00,21.88,21.94,21.88,21.9,11500.0,21.8211,21.881,21.8211,21.8411,11500.0
2008-08-28 15:45:00,21.91,21.92,21.86,21.92,6600.0,21.8511,21.861,21.8012,21.861,6600.0
2008-08-28 15:50:00,21.91,21.97,21.78,21.85,12800.0,21.8511,21.9109,21.7214,21.7912,12800.0
2008-08-28 15:55:00,21.85,21.89,21.82,21.82,26900.0,21.7912,21.8311,21.7613,21.7613,26900.0
2008-08-29 09:30:00,21.81,21.81,21.64,21.68,3900.0,21.7513,21.7513,21.5818,21.6217,3900.0
2008-08-29 09:35:00,21.74,21.79,21.68,21.74,1400.0,21.6815,21.7314,21.6217,21.6815,1400.0
2008-08-29 09:40:00,21.75,21.84,21.7,21.84,1900.0,21.6915,21.7812,21.6416,21.7812,1900.0
2008-08-29 09:45:00,21.82,21.93,21.82,21.93,3200.0,21.7613,21.871,21.7613,21.871,3200.0
2008-08-29 09:50:00,21.96,21.99,21.87,21.97,5100.0,21.9009,21.9308,21.8112,21.9109,5100.0
2008-08-29 09:55:00,21.97,22.03,21.91,21.91,2700.0,21.9109,21.9707,21.8511,21.8511,2700.0
2008-08-29 10:00:00,21.92,21.95,21.91,21.95,3800.0,21.861,21.8909,21.8511,21.8909,3800.0
2008-08-29 10:05:00,21.92,21.92,21.84,21.84,900.0,21.861,21.861,21.7812,21.7812,900.0
2008-08-29 10:10:00,21.85,21.86,21.83,21.83,1000.0,21.7912,21.8012,21.7713,21.7713,1000.0
2008-08-29 10:15:00,21.88,21.88,21.8,21.85,1900.0,21.8211,21.8211,21.7414,21.7912,1900.0
2008-08-29 10:20:00,21.84,21.87,21.82,21.85,700.0,21.7812,21.8112,21.7613,21.7912,700.0
2008-08-29 10:25:00,21.84,21.84,21.81,21.84,300.0,21.7812,21.7812,21.7513,21.7812,300.0
2008-08-29 10:30:00,21.85,21.86,21.82,21.83,700.0,21.7912,21.8012,21.7613,21.7713,700.0
2008-08-29 10:35:00,21.83,21.84,21.76,21.78,3700.0,21.7713,21.7812,21.7015,21.7214,3700.0
2008-08-29 10:40:00,21.76,21.76,21.67,21.7,1200.0,21.7015,21.7015,21.6117,21.6416,1200.0
2008-08-29 10:45:00,21.68,21.78,21.68,21.75,5400.0,21.6217,21.7214,21.6217,21.6915,5400.0
2008-08-29 10:50:00,21.75,21.75,21.57,21.58,3600.0,21.6915,21.6915,21.512,21.5219,3600.0
2008-08-29 10:55:00,21.61,21.61,21.59,21.59,300.0,21.5519,21.5519,21.5319,21.5319,300.0
2008-08-29 11:00:00,21.58,21.72,21.58,21.72,2100.0,21.5219,21.6616,21.5219,21.6616,2100.0
2008-08-29 11:05:00,21.73,21.73,21.71,21.71,300.0,21.6715,21.6715,21.6516,21.6516,300.0
2008-08-29 11:10:00,21.71,21.8,21.71,21.8,600.0,21.6516,21.7414,21.6516,21.7414,600.0
2008-08-29 11:15:00,21.82,21.82,21.81,21.81,500.0,21.7613,21.7613,21.7513,21.7513,500.0
2008-08-29 11:20:00,21.83,21.84,21.75,21.75,1300.0,21.7713,21.7812,21.6915,21.6915,1300.0
2008-08-29 11:25:00,21.79,21.79,21.79,21.79,400.0,21.7314,21.7314,21.7314,21.7314,400.0
2008-08-29 11:30:00,21.76,21.76,21.69,21.69,700.0,21.7015,21.7015,21.6316,21.6316,700.0
2008-08-29 11:35:00,21.72,21.72,21.67,21.67,600.0,21.6616,21.6616,21.6117,21.6117,600.0
2008-08-29 11:40:00,21.7,21.73,21.7,21.73,400.0,21.6416,21.6715,21.6416,21.6715,400.0
2008-08-29 11:45:00,21.74,21.75,21.66,21.66,1800.0,21.6815,21.6915,21.6017,21.6017,1800.0
2008-08-29 11:50:00,21.7,21.75,21.66,21.75,1100.0,21.6416,21.6915,21.6017,21.6915,1100.0
2008-08-29 11:55:00,21.75,21.84,21.75,21.78,2500.0,21.6915,21.7812,21.6915,21.7214,2500.0
2008-08-29 12:00:00,21.76,21.78,21.59,21.62,7600.0,21.7015,21.7214,21.5319,21.5618,7600.0
2008-08-29 12:05:00,21.59,21.69,21.59,21.69,800.0,21.5319,21.6316,21.5319,21.6316,800.0
2008-08-29 12:10:00,21.69,21.69,21.67,21.69,800.0,21.6316,21.6316,21.6117,21.6316,800.0
2008-08-29 12:15:00,21.68,21.74,21.68,21.74,600.0,21.6217,21.6815,21.6217,21.6815,600.0
2008-08-29 12:20:00,21.74,21.8,21.74,21.77,1500.0,21.6815,21.7414,21.6815,21.7114,1500.0
2008-08-29 12:25:00,21.75,21.76,21.74,21.75,2800.0,21.6915,21.7015,21.6815,21.6915,2800.0
2008-08-29 12:30:00,21.75,21.76,21.75,21.76,400.0,21.6915,21.7015,21.6915,21.7015,400.0
2008-08-29 12:35:00,21.75,21.75,21.7,21.7,800.0,21.6915,21.6915,21.6416,21.6416,800.0
2008-08-29 12:40:00,21.7,21.7,21.56,21.59,1700.0,21.6416,21.6416,21.502,21.5319,1700.0
2008-08-29 12:45:00,21.6,21.67,21.58,21.64,2600.0,21.5419,21.6117,21.5219,21.5818,2600.0
2008-08-29 12:50:00,21.64,21.68,21.58,21.65,2600.0,21.5818,21.6217,21.5219,21.5918,2600.0
2008-08-29 12:55:00,21.66,21.67,21.63,21.67,1100.0,21.6017,21.6117,21.5718,21.6117,1100.0
2008-08-29 13:00:00,21.69,21.73,21.69,21.7,1100.0,21.6316,21.6715,21.6316,21.6416,1100.0
2008-08-29 13:05:00,21.7,21.77,21.7,21.73,1000.0,21.6416,21.7114,21.6416,21.6715,1000.0
2008-08-29 13:10:00,21.73,21.73,21.72,21.72,400.0,21.6715,21.6715,21.6616,21.6616,400.0
2008-08-29 13:15:00,21.76,21.76,21.65,21.68,1500.0,21.7015,21.7015,21.5918,21.6217,1500.0
2008-08-29 13:20:00,21.66,21.74,21.66,21.71,2200.0,21.6017,21.6815,21.6017,21.6516,2200.0
2008-08-29 13:25:00,21.7,21.78,21.69,21.78,800.0,21.6416,21.7214,21.6316,21.7214,800.0
2008-08-29 13:30:00,21.81,21.83,21.78,21.78,400.0,21.7513,21.7713,21.7214,21.7214,400.0
2008-08-29 13:35:00,21.81,21.81,21.75,21.75,300.0,21.7513,21.7513,21.6915,21.6915,300.0
2008-08-29 13:40:00,21.74,21.76,21.73,21.76,1000.0,21.6815,21.7015,21.6715,21.7015,1000.0
2008-08-29 13:45:00,21.76,21.8,21.76,21.8,800.0,21.7015,21.7414,21.7015,21.7414,800.0
2008-08-29 13:50:00,21.77,21.77,21.75,21.76,700.0,21.7114,21.7114,21.6915,21.7015,700.0
2008-08-29 13:55:00,21.75,21.78,21.72,21.78,800.0,21.6915,21.7214,21.6616,21.7214,800.0
2008-08-29 14:00:00,21.78,21.78,21.74,21.74,300.0,21.7214,21.7214,21.6815,21.6815,300.0
2008-08-29 14:05:00,21.74,21.77,21.74,21.77,1400.0,21.6815,21.7114,21.6815,21.7114,1400.0
2008-08-29 14:10:00,21.77,21.77,21.72,21.74,1700.0,21.7114,21.7114,21.6616,21.6815,1700.0
2008-08-29 14:15:00,21.74,21.8,21.7,21.77,15000.0,21.6815,21.7414,21.6416,21.7114,15000.0
2008-08-29 14:20:00,21.8,21.83,21.73,21.73,8700.0,21.7414,21.7713,21.6715,21.6715,8700.0
2008-08-29 14:25:00,21.76,21.91,21.76,21.83,10900.0,21.7015,21.8511,21.7015,21.7713,10900.0
2008-08-29 14:30:00,21.83,21.83,21.8,21.8,1100.0,21.7713,21.7713,21.7414,21.7414,1100.0
2008-08-29 14:35:00,21.79,21.84,21.79,21.8,1800.0,21.7314,21.7812,21.7314,21.7414,1800.0
2008-08-29 14:40:00,21.81,21.82,21.79,21.82,700.0,21.7513,21.7613,21.7314,21.7613,700.0
2008-08-29 14:45:00,21.8,21.81,21.74,21.81,2700.0,21.7414,21.7513,21.6815,21.7513,2700.0
2008-08-29 14:50:00,21.79,21.79,21.78,21.78,3000.0,21.7314,21.7314,21.7214,21.7214,3000.0
2008-08-29 14:55:00,21.79,21.84,21.79,21.82,1600.0,21.7314,21.7812,21.7314,21.7613,1600.0
2008-08-29 15:00:00,21.81,21.83,21.81,21.82,300.0,21.7513,21.7713,21.7513,21.7613,300.0
2008-08-29 15:05:00,21.81,21.81,21.72,21.77,7200.0,21.7513,21.7513,21.6616,21.7114,7200.0
2008-08-29 15:10:00,21.77,21.78,21.74,21.78,1500.0,21.7114,21.7214,21.6815,21.7214,1500.0
2008-08-29 15:15:00,21.79,21.79,21.72,21.72,2500.0,21.7314,21.7314,21.6616,21.6616,2500.0
2008-08-29 15:20:00,21.7,21.74,21.7,21.74,2200.0,21.6416,21.6815,21.6416,21.6815,2200.0
2008-08-29 15:25:00,21.75,21.78,21.74,21.74,600.0,21.6915,21.7214,21.6815,21.6815,600.0
2008-08-29 15:30:00,21.71,21.73,21.7,21.71,1700.0,21.6516,21.6715,21.6416,21.6516,1700.0
2008-08-29 15:35:00,21.74,21.77,21.7,21.77,4200.0,21.6815,21.7114,21.6416,21.7114,4200.0
2008-08-29 15:40:00,21.7,21.71,21.63,21.68,3900.0,21.6416,21.6516,21.5718,21.6217,3900.0
2008-08-29 15:45:00,21.68,21.71,21.66,21.67,2300.0,21.6217,21.6516,21.6017,21.6117,2300.0
2008-08-29 15:50:00,21.72,21.76,21.71,21.72,5300.0,21.6616,21.7015,21.6516,21.6616,5300.0
2008-08-29 15:55:00,21.72,21.72,21.63,21.71,17600.0,21.6616,21.6616,21.5718,21.6516,17600.0
2008-09-02 09:30:00,22.04,22.07,21.69,22.04,8000.0,21.9807,22.0106,21.6316,21.9807,8000.0
2008-09-02 09:35:00,22.04,22.1,21.94,21.94,12300.0,21.9807,22.0405,21.881,21.881,12300.0
2008-09-02 09:40:00,22.0,22.1,21.96,22.04,10400.0,21.9408,22.0405,21.9009,21.9807,10400.0
2008-09-02 09:45:00,22.06,22.12,22.04,22.09,23900.0,22.0007,22.0605,21.9807,22.0306,23900.0
2008-09-02 09:50:00,22.1,22.41,22.09,22.33,18700.0,22.0405,22.3497,22.0306,22.2699,18700.0
2008-09-02 09:55:00,22.36,22.5,22.3,22.31,14600.0,22.2998,22.4395,22.24,22.25,14600.0
2008-09-02 10:00:00,22.33,22.48,22.31,22.43,19200.0,22.2699,22.4195,22.25,22.3697,19200.0
2008-09-02 10:05:00,22.43,22.43,22.14,22.17,11300.0,22.3697,22.3697,22.0804,22.1104,11300.0
2008-09-02 10:10:00,22.14,22.14,21.93,21.93,6100.0,22.0804,22.0804,21.871,21.871,6100.0
2008-09-02 10:15:00,21.96,21.96,21.84,21.91,6500.0,21.9009,21.9009,21.7812,21.8511,6500.0
2008-09-02 10:20:00,21.91,21.91,21.68,21.85,8600.0,21.8511,21.8511,21.6217,21.7912,8600.0
2008-09-02 10:25:00,21.87,21.87,21.75,21.81,7100.0,21.8112,21.8112,21.6915,21.7513,7100.0
2008-09-02 10:30:00,21.84,21.84,21.76,21.8,8200.0,21.7812,21.7812,21.7015,21.7414,8200.0
2008-09-02 10:35:00,21.79,21.87,21.79,21.85,4700.0,21.7314,21.8112,21.7314,21.7912,4700.0
2008-09-02 10:40:00,21.82,21.83,21.76,21.77,7600.0,21.7613,21.7713,21.7015,21.7114,7600.0
2008-09-02 10:45:00,21.77,21.82,21.74,21.77,7900.0,21.7114,21.7613,21.6815,21.7114,7900.0
2008-09-02 10:50:00,21.76,21.86,21.73,21.74,13700.0,21.7015,21.8012,21.6715,21.6815,13700.0
2008-09-02 10:55:00,21.74,21.8,21.73,21.77,4400.0,21.6815,21.7414,21.6715,21.7114,4400.0
2008-09-02 11:00:00,21.78,21.9,21.78,21.89,2600.0,21.7214,21.8411,21.7214,21.8311,2600.0
2008-09-02 11:05:00,21.89,21.92,21.83,21.85,3300.0,21.8311,21.861,21.7713,21.7912,3300.0
2008-09-02 11:10:00,21.8,21.86,21.78,21.81,1900.0,21.7414,21.8012,21.7214,21.7513,1900.0
2008-09-02 11:15:00,21.87,21.87,21.8,21.8,700.0,21.8112,21.8112,21.7414,21.7414,700.0
2008-09-02 11:20:00,21.8,21.8,21.68,21.73,9700.0,21.7414,21.7414,21.6217,21.6715,9700.0
2008-09-02 11:25:00,21.73,21.78,21.72,21.72,3100.0,21.6715,21.7214,21.6616,21.6616,3100.0
2008-09-02 11:30:00,21.75,21.77,21.74,21.74,1100.0,21.6915,21.7114,21.6815,21.6815,1100.0
2008-09-02 11:35:00,21.77,21.83,21.77,21.83,2800.0,21.7114,21.7713,21.7114,21.7713,2800.0
2008-09-02 11:40:00,21.86,21.88,21.8,21.8,2500.0,21.8012,21.8211,21.7414,21.7414,2500.0
2008-09-02 11:45:00,21.79,21.79,21.71,21.75,7700.0,21.7314,21.7314,21.6516,21.6915,7700.0
2008-09-02 11:50:00,21.69,21.69,21.58,21.66,9300.0,21.6316,21.6316,21.5219,21.6017,9300.0
2008-09-02 11:55:00,21.62,21.7,21.62,21.65,5000.0,21.5618,21.6416,21.5618,21.5918,5000.0
2008-09-02 12:00:00,21.66,21.67,21.64,21.64,2600.0,21.6017,21.6117,21.5818,21.5818,2600.0
2008-09-02 12:05:00,21.67,21.68,21.61,21.62,2100.0,21.6117,21.6217,21.5519,21.5618,2100.0
2008-09-02 12:10:00,21.6,21.62,21.53,21.54,3800.0,21.5419,21.5618,21.4721,21.4821,3800.0
2008-09-02 12:15:00,21.54,21.54,21.42,21.47,3900.0,21.4821,21.4821,21.3624,21.4122,3900.0
2008-09-02 12:20:00,21.48,21.48,21.37,21.4,3900.0,21.4222,21.4222,21.3125,21.3424,3900.0
2008-09-02 12:25:00,21.42,21.43,21.27,21.29,4100.0,21.3624,21.3723,21.2128,21.2327,4100.0
2008-09-02 12:30:00,21.29,21.41,21.29,21.37,7800.0,21.2327,21.3524,21.2327,21.3125,7800.0
2008-09-02 12:35:00,21.37,21.39,21.34,21.36,3400.0,21.3125,21.3325,21.2826,21.3025,3400.0
2008-09-02 12:40:00,21.34,21.38,21.33,21.38,9600.0,21.2826,21.3225,21.2726,21.3225,9600.0
2008-09-02 12:45:00,21.36,21.43,21.36,21.38,2100.0,21.3025,21.3723,21.3025,21.3225,2100.0
2008-09-02 12:50:00,21.4,21.43,21.36,21.42,3200.0,21.3424,21.3723,21.3025,21.3624,3200.0
2008-09-02 12:55:00,21.43,21.45,21.37,21.37,3700.0,21.3723,21.3923,21.3125,21.3125,3700.0
2008-09-02 13:00:00,21.38,21.39,21.37,21.38,2200.0,21.3225,21.3325,21.3125,21.3225,2200.0
2008-09-02 13:05:00,21.39,21.4,21.37,21.37,3600.0,21.3325,21.3424,21.3125,21.3125,3600.0
2008-09-02 13:10:00,21.38,21.42,21.38,21.4,1500.0,21.3225,21.3624,21.3225,21.3424,1500.0
2008-09-02 13:15:00,21.4,21.4,21.36,21.38,3900.0,21.3424,21.3424,21.3025,21.3225,3900.0
2008-09-02 13:20:00,21.38,21.38,21.3,21.32,4400.0,21.3225,21.3225,21.2427,21.2626,4400.0
2008-09-02 13:25:00,21.32,21.39,21.29,21.32,3800.0,21.2626,21.3325,21.2327,21.2626,3800.0
2008-09-02 13:30:00,21.33,21.38,21.3,21.37,7000.0,21.2726,21.3225,21.2427,21.3125,7000.0
2008-09-02 13:35:00,21.38,21.41,21.37,21.38,3200.0,21.3225,21.3524,21.3125,21.3225,3200.0
2008-09-02 13:40:00,21.37,21.38,21.25,21.27,4600.0,21.3125,21.3225,21.1928,21.2128,4600.0
2008-09-02 13:45:00,21.27,21.29,21.18,21.18,3900.0,21.2128,21.2327,21.123,21.123,3900.0
2008-09-02 13:50:00,21.21,21.21,21.04,21.09,5800.0,21.1529,21.1529,20.9834,21.0333,5800.0
2008-09-02 13:55:00,21.09,21.12,21.08,21.1,2000.0,21.0333,21.0632,21.0233,21.0432,2000.0
2008-09-02 14:00:00,21.1,21.1,21.01,21.01,5900.0,21.0432,21.0432,20.9535,20.9535,5900.0
2008-09-02 14:05:00,21.01,21.05,20.87,21.05,24000.0,20.9535,20.9934,20.8139,20.9934,24000.0
2008-09-02 14:10:00,21.01,21.01,20.93,20.98,8900.0,20.9535,20.9535,20.8737,20.9236,8900.0
2008-09-02 14:15:00,20.98,21.0,20.95,20.96,7000.0,20.9236,20.9435,20.8936,20.9036,7000.0
2008-09-02 14:20:00,20.95,21.0,20.93,20.96,9800.0,20.8936,20.9435,20.8737,20.9036,9800.0
2008-09-02 14:25:00,20.96,20.97,20.86,20.89,11400.0,20.9036,20.9136,20.8039,20.8338,11400.0
2008-09-02 14:30:00,20.89,20.91,20.88,20.89,14300.0,20.8338,20.8537,20.8238,20.8338,14300.0
2008-09-02 14:35:00,20.89,20.9,20.74,20.74,18300.0,20.8338,20.8438,20.6842,20.6842,18300.0
2008-09-02 14:40:00,20.74,20.78,20.63,20.65,11200.0,20.6842,20.7241,20.5745,20.5944,11200.0
2008-09-02 14:45:00,20.65,20.66,20.6,20.6,7200.0,20.5944,20.6044,20.5446,20.5446,7200.0
2008-09-02 14:50:00,20.61,20.61,20.47,20.47,13700.0,20.5546,20.5546,20.4149,20.4149,13700.0
2008-09-02 14:55:00,20.49,20.5,20.36,20.38,18100.0,20.4349,20.4448,20.3052,20.3252,18100.0
2008-09-02 15:00:00,20.36,20.38,20.26,20.29,16400.0,20.3052,20.3252,20.2055,20.2354,16400.0
2008-09-02 15:05:00,20.27,20.39,20.27,20.34,10100.0,20.2155,20.3351,20.2155,20.2853,10100.0
2008-09-02 15:10:00,20.35,20.36,20.32,20.33,5200.0,20.2953,20.3052,20.2653,20.2753,5200.0
2008-09-02 15:15:00,20.33,20.42,20.33,20.4,11900.0,20.2753,20.3651,20.2753,20.3451,11900.0
2008-09-02 15:20:00,20.4,20.47,20.4,20.47,8500.0,20.3451,20.4149,20.3451,20.4149,8500.0
2008-09-02 15:25:00,20.48,20.57,20.48,20.56,18400.0,20.4249,20.5147,20.4249,20.5047,18400.0
2008-09-02 15:30:00,20.54,20.58,20.52,20.55,15500.0,20.4847,20.5246,20.4648,20.4947,15500.0
2008-09-02 15:35:00,20.56,20.57,20.5,20.52,18900.0,20.5047,20.5147,20.4448,20.4648,18900.0
2008-09-02 15:40:00,20.52,20.54,20.41,20.51,24400.0,20.4648,20.4847,20.3551,20.4548,24400.0
2008-09-02 15:45:00,20.5,20.61,20.45,20.61,12000.0,20.4448,20.5546,20.395,20.5546,12000.0
2008-09-02 15:50:00,20.59,20.6,20.5,20.57,23300.0,20.5346,20.5446,20.4448,20.5147,23300.0
2008-09-02 15:55:00,20.58,20.63,20.57,20.6,35500.0,20.5246,20.5745,20.5147,20.5446,35500.0
2008-09-03 09:30:00,22.71,23.67,22.62,22.94,108500.0,22.6489,23.6063,22.5591,22.8783,108500.0
2008-09-03 09:35:00,23.0,23.02,22.28,22.32,270200.0,22.9381,22.9581,22.2201,22.26,270200.0
2008-09-03 09:40:00,22.3,22.59,22.3,22.43,150000.0,22.24,22.5292,22.24,22.3697,150000.0
2008-09-03 09:45:00,22.41,22.52,22.14,22.16,98500.0,22.3497,22.4594,22.0804,22.1004,98500.0
2008-09-03 09:50:00,22.14,22.37,22.04,22.25,66800.0,22.0804,22.3098,21.9807,22.1901,66800.0
2008-09-03 09:55:00,22.28,22.38,22.19,22.25,8700.0,22.2201,22.3198,22.1303,22.1901,8700.0
2008-09-03 10:00:00,22.26,22.35,22.0,22.15,37900.0,22.2001,22.2899,21.9408,22.0904,37900.0
2008-09-03 10:05:00,22.13,22.17,21.9,22.0,22600.0,22.0705,22.1104,21.8411,21.9408,22600.0
2008-09-03 10:10:00,21.97,22.01,21.52,21.55,38600.0,21.9109,21.9508,21.4621,21.492,38600.0
2008-09-03 10:15:00,21.55,21.65,21.22,21.25,36800.0,21.492,21.5918,21.1629,21.1928,36800.0
2008-09-03 10:20:00,21.27,21.46,21.27,21.34,15300.0,21.2128,21.4023,21.2128,21.2826,15300.0
2008-09-03 10:25:00,21.35,21.36,21.07,21.13,20600.0,21.2926,21.3025,21.0133,21.0732,20600.0
2008-09-03 10:30:00,21.1,21.44,21.1,21.44,17600.0,21.0432,21.3823,21.0432,21.3823,17600.0
2008-09-03 10:35:00,21.44,21.55,21.4,21.55,21200.0,21.3823,21.492,21.3424,21.492,21200.0
2008-09-03 10:40:00,21.55,21.72,21.53,21.63,16500.0,21.492,21.6616,21.4721,21.5718,16500.0
2008-09-03 10:45:00,21.6,21.61,21.43,21.56,10900.0,21.5419,21.5519,21.3723,21.502,10900.0
2008-09-03 10:50:00,21.56,21.6,21.44,21.45,5400.0,21.502,21.5419,21.3823,21.3923,5400.0
2008-09-03 10:55:00,21.44,21.44,21.29,21.37,7400.0,21.3823,21.3823,21.2327,21.3125,7400.0
2008-09-03 11:00:00,21.37,21.49,21.36,21.49,4900.0,21.3125,21.4322,21.3025,21.4322,4900.0
2008-09-03 11:05:00,21.48,21.5,21.41,21.45,6000.0,21.4222,21.4422,21.3524,21.3923,6000.0
2008-09-03 11:10:00,21.46,21.46,21.28,21.31,7900.0,21.4023,21.4023,21.2228,21.2527,7900.0
2008-09-03 11:15:00,21.35,21.35,21.18,21.21,8400.0,21.2926,21.2926,21.123,21.1529,8400.0
2008-09-03 11:20:00,21.19,21.29,21.16,21.26,19000.0,21.133,21.2327,21.1031,21.2028,19000.0
2008-09-03 11:25:00,21.26,21.49,21.25,21.43,13900.0,21.2028,21.4322,21.1928,21.3723,13900.0
2008-09-03 11:30:00,21.46,21.46,21.37,21.43,11100.0,21.4023,21.4023,21.3125,21.3723,11100.0
2008-09-03 11:35:00,21.42,21.44,21.36,21.44,8200.0,21.3624,21.3823,21.3025,21.3823,8200.0
2008-09-03 11:40:00,21.47,21.48,21.44,21.48,2600.0,21.4122,21.4222,21.3823,21.4222,2600.0
2008-09-03 11:45:00,21.48,21.56,21.43,21.54,23900.0,21.4222,21.502,21.3723,21.4821,23900.0
2008-09-03 11:50:00,21.56,21.57,21.51,21.55,9000.0,21.502,21.512,21.4521,21.492,9000.0
2008-09-03 11:55:00,21.55,21.56,21.52,21.55,13600.0,21.492,21.502,21.4621,21.492,13600.0
2008-09-03 12:00:00,21.54,21.67,21.54,21.59,24300.0,21.4821,21.6117,21.4821,21.5319,24300.0
2008-09-03 12:05:00,21.59,21.63,21.56,21.59,11500.0,21.5319,21.5718,21.502,21.5319,11500.0
2008-09-03 12:10:00,21.59,21.6,21.55,21.56,33100.0,21.5319,21.5419,21.492,21.502,33100.0
2008-09-03 12:15:00,21.56,21.6,21.56,21.6,7100.0,21.502,21.5419,21.502,21.5419,7100.0
2008-09-03 12:20:00,21.59,21.61,21.56,21.61,10500.0,21.5319,21.5519,21.502,21.5519,10500.0
2008-09-03 12:25:00,21.6,21.66,21.58,21.64,12000.0,21.5419,21.6017,21.5219,21.5818,12000.0
2008-09-03 12:30:00,21.63,21.69,21.61,21.67,15800.0,21.5718,21.6316,21.5519,21.6117,15800.0
2008-09-03 12:35:00,21.68,21.91,21.68,21.79,23500.0,21.6217,21.8511,21.6217,21.7314,23500.0
2008-09-03 12:40:00,21.79,21.79,21.55,21.69,13600.0,21.7314,21.7314,21.492,21.6316,13600.0
2008-09-03 12:45:00,21.7,21.73,21.49,21.52,11500.0,21.6416,21.6715,21.4322,21.4621,11500.0
2008-09-03 12:50:00,21.51,21.59,21.45,21.59,5100.0,21.4521,21.5319,21.3923,21.5319,5100.0
2008-09-03 12:55:00,21.56,21.64,21.48,21.61,6200.0,21.502,21.5818,21.4222,21.5519,6200.0
2008-09-03 13:00:00,21.64,21.67,21.49,21.6,8100.0,21.5818,21.6117,21.4322,21.5419,8100.0
2008-09-03 13:05:00,21.6,21.8,21.6,21.78,6100.0,21.5419,21.7414,21.5419,21.7214,6100.0
2008-09-03 13:10:00,21.78,21.78,21.66,21.77,6300.0,21.7214,21.7214,21.6017,21.7114,6300.0
2008-09-03 13:15:00,21.76,21.8,21.52,21.52,11000.0,21.7015,21.7414,21.4621,21.4621,11000.0
2008-09-03 13:20:00,21.52,21.73,21.52,21.68,7000.0,21.4621,21.6715,21.4621,21.6217,7000.0
2008-09-03 13:25:00,21.65,21.68,21.56,21.56,3500.0,21.5918,21.6217,21.502,21.502,3500.0
2008-09-03 13:30:00,21.56,21.71,21.56,21.71,6000.0,21.502,21.6516,21.502,21.6516,6000.0
2008-09-03 13:35:00,21.68,21.8,21.59,21.78,26200.0,21.6217,21.7414,21.5319,21.7214,26200.0
2008-09-03 13:40:00,21.77,21.8,21.74,21.77,11800.0,21.7114,21.7414,21.6815,21.7114,11800.0
2008-09-03 13:45:00,21.78,21.88,21.77,21.84,30800.0,21.7214,21.8211,21.7114,21.7812,30800.0
2008-09-03 13:50:00,21.86,21.87,21.84,21.87,28900.0,21.8012,21.8112,21.7812,21.8112,28900.0
2008-09-03 13:55:00,21.85,21.88,21.84,21.87,18000.0,21.7912,21.8211,21.7812,21.8112,18000.0
2008-09-03 14:00:00,21.86,21.88,21.77,21.86,17200.0,21.8012,21.8211,21.7114,21.8012,17200.0
2008-09-03 14:05:00,21.87,21.88,21.73,21.73,14300.0,21.8112,21.8211,21.6715,21.6715,14300.0
2008-09-03 14:10:00,21.75,21.75,21.55,21.68,11100.0,21.6915,21.6915,21.492,21.6217,11100.0
2008-09-03 14:15:00,21.69,21.69,21.59,21.59,6600.0,21.6316,21.6316,21.5319,21.5319,6600.0
2008-09-03 14:20:00,21.61,21.63,21.47,21.59,6600.0,21.5519,21.5718,21.4122,21.5319,6600.0
2008-09-03 14:25:00,21.57,21.65,21.55,21.63,5900.0,21.512,21.5918,21.492,21.5718,5900.0
2008-09-03 14:30:00,21.63,21.7,21.6,21.63,8300.0,21.5718,21.6416,21.5419,21.5718,8300.0
2008-09-03 14:35:00,21.61,21.69,21.52,21.69,5800.0,21.5519,21.6316,21.4621,21.6316,5800.0
2008-09-03 14:40:00,21.69,21.69,21.6,21.62,5100.0,21.6316,21.6316,21.5419,21.5618,5100.0
2008-09-03 14:45:00,21.65,21.65,21.55,21.56,2700.0,21.5918,21.5918,21.492,21.502,2700.0
2008-09-03 14:50:00,21.56,21.66,21.55,21.57,4300.0,21.502,21.6017,21.492,21.512,4300.0
2008-09-03 14:55:00,21.57,21.65,21.57,21.64,4600.0,21.512,21.5918,21.512,21.5818,4600.0
2008-09-03 15:00:00,21.62,21.75,21.62,21.63,9000.0,21.5618,21.6915,21.5618,21.5718,9000.0
2008-09-03 15:05:00,21.63,21.7,21.63,21.65,9500.0,21.5718,21.6416,21.5718,21.5918,9500.0
2008-09-03 15:10:00,21.67,21.79,21.66,21.67,9200.0,21.6117,21.7314,21.6017,21.6117,9200.0
2008-09-03 15:15:00,21.69,21.8,21.63,21.71,10900.0,21.6316,21.7414,21.5718,21.6516,10900.0
2008-09-03 15:20:00,21.75,21.88,21.72,21.84,12500.0,21.6915,21.8211,21.6616,21.7812,12500.0
2008-09-03 15:25:00,21.84,21.88,21.75,21.78,8000.0,21.7812,21.8211,21.6915,21.7214,8000.0
2008-09-03 15:30:00,21.78,21.87,21.74,21.79,10200.0,21.7214,21.8112,21.6815,21.7314,10200.0
2008-09-03 15:35:00,21.81,21.88,21.8,21.85,15800.0,21.7513,21.8211,21.7414,21.7912,15800.0
2008-09-03 15:40:00,21.84,21.88,21.8,21.8,10100.0,21.7812,21.8211,21.7414,21.7414,10100.0
2008-09-03 15:45:00,21.82,21.86,21.77,21.86,10700.0,21.7613,21.8012,21.7114,21.8012,10700.0
2008-09-03 15:50:00,21.83,21.87,21.73,21.84,23900.0,21.7713,21.8112,21.6715,21.7812,23900.0
2008-09-03 15:55:00,21.83,21.9,21.79,21.84,39900.0,21.7713,21.8411,21.7314,21.7812,39900.0
2008-09-04 09:30:00,21.59,21.87,21.59,21.73,7600.0,21.5319,21.8112,21.5319,21.6715,7600.0
2008-09-04 09:35:00,21.79,21.8,21.58,21.64,3100.0,21.7314,21.7414,21.5219,21.5818,3100.0
2008-09-04 09:40:00,21.64,21.74,21.63,21.72,4200.0,21.5818,21.6815,21.5718,21.6616,4200.0
2008-09-04 09:45:00,21.71,21.72,21.48,21.48,8800.0,21.6516,21.6616,21.4222,21.4222,8800.0
2008-09-04 09:50:00,21.5,21.52,21.4,21.51,5400.0,21.4422,21.4621,21.3424,21.4521,5400.0
2008-09-04 09:55:00,21.5,21.6,21.5,21.58,1600.0,21.4422,21.5419,21.4422,21.5219,1600.0
2008-09-04 10:00:00,21.59,21.65,21.47,21.62,6100.0,21.5319,21.5918,21.4122,21.5618,6100.0
2008-09-04 10:05:00,21.63,21.65,21.51,21.61,2800.0,21.5718,21.5918,21.4521,21.5519,2800.0
2008-09-04 10:10:00,21.62,21.62,21.53,21.59,1600.0,21.5618,21.5618,21.4721,21.5319,1600.0
2008-09-04 10:15:00,21.56,21.56,21.45,21.5,1200.0,21.502,21.502,21.3923,21.4422,1200.0
2008-09-04 10:20:00,21.45,21.48,21.4,21.48,1100.0,21.3923,21.4222,21.3424,21.4222,1100.0
2008-09-04 10:25:00,21.43,21.46,21.42,21.42,1400.0,21.3723,21.4023,21.3624,21.3624,1400.0
2008-09-04 10:30:00,21.47,21.47,21.13,21.24,8900.0,21.4122,21.4122,21.0732,21.1829,8900.0
2008-09-04 10:35:00,21.24,21.3,21.17,21.3,3200.0,21.1829,21.2427,21.113,21.2427,3200.0
2008-09-04 10:40:00,21.28,21.29,21.15,21.16,9600.0,21.2228,21.2327,21.0931,21.1031,9600.0
2008-09-04 10:45:00,21.18,21.27,20.85,20.95,10800.0,21.123,21.2128,20.7939,20.8936,10800.0
2008-09-04 10:50:00,20.96,21.12,20.96,21.07,1600.0,20.9036,21.0632,20.9036,21.0133,1600.0
2008-09-04 10:55:00,21.04,21.25,21.02,21.23,9600.0,20.9834,21.1928,20.9635,21.1729,9600.0
2008-09-04 11:00:00,21.16,21.26,21.01,21.02,12200.0,21.1031,21.2028,20.9535,20.9635,12200.0
2008-09-04 11:05:00,21.0,21.03,20.88,21.0,16500.0,20.9435,20.9734,20.8238,20.9435,16500.0
2008-09-04 11:10:00,21.0,21.1,21.0,21.1,9300.0,20.9435,21.0432,20.9435,21.0432,9300.0
2008-09-04 11:15:00,21.08,21.11,21.05,21.11,16800.0,21.0233,21.0532,20.9934,21.0532,16800.0
2008-09-04 11:20:00,21.1,21.1,21.0,21.01,11400.0,21.0432,21.0432,20.9435,20.9535,11400.0
2008-09-04 11:25:00,21.02,21.04,21.0,21.02,12200.0,20.9635,20.9834,20.9435,20.9635,12200.0
2008-09-04 11:30:00,21.02,21.07,20.97,21.07,7000.0,20.9635,21.0133,20.9136,21.0133,7000.0
2008-09-04 11:35:00,21.04,21.04,20.95,20.95,4900.0,20.9834,20.9834,20.8936,20.8936,4900.0
2008-09-04 11:40:00,21.0,21.03,20.98,21.03,3100.0,20.9435,20.9734,20.9236,20.9734,3100.0
2008-09-04 11:45:00,21.04,21.04,20.98,21.0,4500.0,20.9834,20.9834,20.9236,20.9435,4500.0
2008-09-04 11:50:00,21.0,21.02,20.98,21.01,5600.0,20.9435,20.9635,20.9236,20.9535,5600.0
2008-09-04 11:55:00,21.02,21.02,20.98,20.99,5600.0,20.9635,20.9635,20.9236,20.9335,5600.0
2008-09-04 12:00:00,21.0,21.08,20.99,21.08,19200.0,20.9435,21.0233,20.9335,21.0233,19200.0
2008-09-04 12:05:00,21.08,21.14,21.07,21.07,5100.0,21.0233,21.0831,21.0133,21.0133,5100.0
2008-09-04 12:10:00,21.06,21.07,20.99,21.0,8300.0,21.0033,21.0133,20.9335,20.9435,8300.0
2008-09-04 12:15:00,20.99,21.01,20.93,20.96,5700.0,20.9335,20.9535,20.8737,20.9036,5700.0
2008-09-04 12:20:00,20.97,21.0,20.97,20.97,2300.0,20.9136,20.9435,20.9136,20.9136,2300.0
2008-09-04 12:25:00,20.97,20.97,20.94,20.96,2800.0,20.9136,20.9136,20.8837,20.9036,2800.0
2008-09-04 12:30:00,20.97,20.99,20.95,20.99,2600.0,20.9136,20.9335,20.8936,20.9335,2600.0
2008-09-04 12:35:00,20.98,21.0,20.98,20.99,4500.0,20.9236,20.9435,20.9236,20.9335,4500.0
2008-09-04 12:40:00,21.0,21.0,20.98,21.0,12800.0,20.9435,20.9435,20.9236,20.9435,12800.0
2008-09-04 12:45:00,20.99,20.99,20.94,20.94,3700.0,20.9335,20.9335,20.8837,20.8837,3700.0
2008-09-04 12:50:00,20.93,20.96,20.87,20.87,9400.0,20.8737,20.9036,20.8139,20.8139,9400.0
2008-09-04 12:55:00,20.89,20.94,20.89,20.93,4300.0,20.8338,20.8837,20.8338,20.8737,4300.0
2008-09-04 13:00:00,20.94,20.95,20.91,20.92,2500.0,20.8837,20.8936,20.8537,20.8637,2500.0
2008-09-04 13:05:00,20.92,20.92,20.83,20.91,6600.0,20.8637,20.8637,20.774,20.8537,6600.0
2008-09-04 13:10:00,20.92,20.92,20.81,20.9,6800.0,20.8637,20.8637,20.754,20.8438,6800.0
2008-09-04 13:15:00,20.92,20.92,20.9,20.91,3300.0,20.8637,20.8637,20.8438,20.8537,3300.0
2008-09-04 13:20:00,20.89,20.92,20.87,20.87,5300.0,20.8338,20.8637,20.8139,20.8139,5300.0
2008-09-04 13:25:00,20.87,20.88,20.8,20.81,3200.0,20.8139,20.8238,20.744,20.754,3200.0
2008-09-04 13:30:00,20.82,20.85,20.78,20.85,5200.0,20.764,20.7939,20.7241,20.7939,5200.0
2008-09-04 13:35:00,20.88,20.95,20.85,20.95,3500.0,20.8238,20.8936,20.7939,20.8936,3500.0
2008-09-04 13:40:00,20.96,21.02,20.96,21.01,3000.0,20.9036,20.9635,20.9036,20.9535,3000.0
2008-09-04 13:45:00,21.01,21.05,21.01,21.03,2600.0,20.9535,20.9934,20.9535,20.9734,2600.0
2008-09-04 13:50:00,21.02,21.04,20.93,20.94,2600.0,20.9635,20.9834,20.8737,20.8837,2600.0
2008-09-04 13:55:00,20.94,21.02,20.9,21.02,3400.0,20.8837,20.9635,20.8438,20.9635,3400.0
2008-09-04 14:00:00,21.02,21.03,20.98,20.98,3500.0,20.9635,20.9734,20.9236,20.9236,3500.0
2008-09-04 14:05:00,20.97,20.99,20.86,20.87,6500.0,20.9136,20.9335,20.8039,20.8139,6500.0
2008-09-04 14:10:00,20.86,20.92,20.84,20.84,5300.0,20.8039,20.8637,20.7839,20.7839,5300.0
2008-09-04 14:15:00,20.83,20.86,20.82,20.83,7000.0,20.774,20.8039,20.764,20.774,7000.0
2008-09-04 14:20:00,20.84,20.89,20.71,20.73,9700.0,20.7839,20.8338,20.6543,20.6742,9700.0
2008-09-04 14:25:00,20.72,20.8,20.72,20.75,9500.0,20.6643,20.744,20.6643,20.6942,9500.0
2008-09-04 14:30:00,20.76,20.78,20.73,20.74,7400.0,20.7042,20.7241,20.6742,20.6842,7400.0
2008-09-04 14:35:00,20.76,20.8,20.71,20.8,4800.0,20.7042,20.744,20.6543,20.744,4800.0
2008-09-04 14:40:00,20.8,20.82,20.75,20.76,3300.0,20.744,20.764,20.6942,20.7042,3300.0
2008-09-04 14:45:00,20.76,20.76,20.67,20.73,7700.0,20.7042,20.7042,20.6144,20.6742,7700.0
2008-09-04 14:50:00,20.72,20.73,20.6,20.65,4700.0,20.6643,20.6742,20.5446,20.5944,4700.0
2008-09-04 14:55:00,20.65,20.76,20.64,20.71,10100.0,20.5944,20.7042,20.5845,20.6543,10100.0
2008-09-04 15:00:00,20.74,20.75,20.66,20.67,4300.0,20.6842,20.6942,20.6044,20.6144,4300.0
2008-09-04 15:05:00,20.68,20.73,20.67,20.73,5800.0,20.6244,20.6742,20.6144,20.6742,5800.0
2008-09-04 15:10:00,20.7,20.73,20.66,20.73,9300.0,20.6443,20.6742,20.6044,20.6742,9300.0
2008-09-04 15:15:00,20.72,20.72,20.68,20.71,4900.0,20.6643,20.6643,20.6244,20.6543,4900.0
2008-09-04 15:20:00,20.69,20.7,20.56,20.63,16700.0,20.6343,20.6443,20.5047,20.5745,16700.0
2008-09-04 15:25:00,20.63,20.63,20.53,20.58,13700.0,20.5745,20.5745,20.4748,20.5246,13700.0
2008-09-04 15:30:00,20.58,20.62,20.57,20.62,8100.0,20.5246,20.5645,20.5147,20.5645,8100.0
2008-09-04 15:35:00,20.62,20.63,20.54,20.54,19600.0,20.5645,20.5745,20.4847,20.4847,19600.0
2008-09-04 15:40:00,20.55,20.6,20.49,20.54,15700.0,20.4947,20.5446,20.4349,20.4847,15700.0
2008-09-04 15:45:00,20.54,20.6,20.51,20.54,21200.0,20.4847,20.5446,20.4548,20.4847,21200.0
2008-09-04 15:50:00,20.53,20.54,20.37,20.39,57600.0,20.4748,20.4847,20.3152,20.3351,57600.0
2008-09-04 15:55:00,20.32,20.5,20.32,20.4,40000.0,20.2653,20.4448,20.2653,20.3451,40000.0
2008-09-05 09:30:00,20.38,20.6,20.36,20.5,7100.0,20.3252,20.5446,20.3052,20.4448,7100.0
2008-09-05 09:35:00,20.49,20.73,20.34,20.4,9700.0,20.4349,20.6742,20.2853,20.3451,9700.0
2008-09-05 09:40:00,20.4,20.42,20.08,20.13,18600.0,20.3451,20.3651,20.026,20.0758,18600.0
2008-09-05 09:45:00,20.13,20.41,20.07,20.18,11300.0,20.0758,20.3551,20.016,20.1257,11300.0
2008-09-05 09:50:00,20.18,20.18,20.01,20.03,10000.0,20.1257,20.1257,19.9562,19.9761,10000.0
2008-09-05 09:55:00,20.02,20.05,19.79,19.85,9200.0,19.9661,19.9961,19.7368,19.7966,9200.0
2008-09-05 10:00:00,19.86,20.01,19.69,20.01,8600.0,19.8066,19.9562,19.637,19.9562,8600.0
2008-09-05 10:05:00,19.99,19.99,19.66,19.81,7300.0,19.9362,19.9362,19.6071,19.7567,7300.0
2008-09-05 10:10:00,19.78,19.83,19.7,19.79,5300.0,19.7268,19.7767,19.647,19.7368,5300.0
2008-09-05 10:15:00,19.85,19.85,19.71,19.71,7800.0,19.7966,19.7966,19.657,19.657,7800.0
2008-09-05 10:20:00,19.72,19.8,19.72,19.76,6700.0,19.6669,19.7467,19.6669,19.7068,6700.0
2008-09-05 10:25:00,19.71,19.71,19.49,19.56,10500.0,19.657,19.657,19.4376,19.5074,10500.0
2008-09-05 10:30:00,19.56,19.67,19.55,19.55,6800.0,19.5074,19.6171,19.4974,19.4974,6800.0
2008-09-05 10:35:00,19.55,19.58,19.53,19.54,1500.0,19.4974,19.5273,19.4775,19.4874,1500.0
2008-09-05 10:40:00,19.54,19.6,19.53,19.6,5000.0,19.4874,19.5473,19.4775,19.5473,5000.0
2008-09-05 10:45:00,19.61,19.62,19.59,19.61,2600.0,19.5572,19.5672,19.5373,19.5572,2600.0
2008-09-05 10:50:00,19.59,19.61,19.55,19.55,3800.0,19.5373,19.5572,19.4974,19.4974,3800.0
2008-09-05 10:55:00,19.54,19.54,19.47,19.47,3400.0,19.4874,19.4874,19.4176,19.4176,3400.0
2008-09-05 11:00:00,19.46,19.52,19.38,19.42,9300.0,19.4076,19.4675,19.3279,19.3678,9300.0
2008-09-05 11:05:00,19.42,19.46,19.33,19.36,3800.0,19.3678,19.4076,19.278,19.3079,3800.0
2008-09-05 11:10:00,19.33,19.34,19.25,19.27,5700.0,19.278,19.288,19.1982,19.2182,5700.0
2008-09-05 11:15:00,19.27,19.3,19.26,19.28,2800.0,19.2182,19.2481,19.2082,19.2281,2800.0
2008-09-05 11:20:00,19.28,19.29,19.15,19.15,7700.0,19.2281,19.2381,19.0985,19.0985,7700.0
2008-09-05 11:25:00,19.21,19.32,19.21,19.28,11600.0,19.1583,19.268,19.1583,19.2281,11600.0
2008-09-05 11:30:00,19.29,19.29,19.24,19.24,8000.0,19.2381,19.2381,19.1882,19.1882,8000.0
2008-09-05 11:35:00,19.21,19.21,19.09,19.12,23300.0,19.1583,19.1583,19.0386,19.0686,23300.0
2008-09-05 11:40:00,19.09,19.13,18.96,18.99,27500.0,19.0386,19.0785,18.909,18.9389,27500.0
2008-09-05 11:45:00,19.0,19.0,18.86,18.89,16800.0,18.9489,18.9489,18.8093,18.8392,16800.0
2008-09-05 11:50:00,18.9,18.9,18.66,18.7,61800.0,18.8492,18.8492,18.6098,18.6497,61800.0
2008-09-05 11:55:00,18.7,18.78,18.61,18.61,34200.0,18.6497,18.7295,18.5599,18.5599,34200.0
2008-09-05 12:00:00,18.61,18.68,18.49,18.53,21400.0,18.5599,18.6297,18.4403,18.4801,21400.0
2008-09-05 12:05:00,18.52,18.59,18.21,18.31,33700.0,18.4702,18.54,18.161,18.2607,33700.0
2008-09-05 12:10:00,18.32,18.63,18.23,18.61,35000.0,18.2707,18.5799,18.181,18.5599,35000.0
2008-09-05 12:15:00,18.61,18.85,18.6,18.85,25100.0,18.5599,18.7993,18.55,18.7993,25100.0
2008-09-05 12:20:00,18.85,18.87,18.73,18.79,11300.0,18.7993,18.8192,18.6796,18.7394,11300.0
2008-09-05 12:25:00,18.81,18.83,18.78,18.8,6400.0,18.7594,18.7793,18.7295,18.7494,6400.0
2008-09-05 12:30:00,18.82,18.9,18.77,18.8,14800.0,18.7694,18.8492,18.7195,18.7494,14800.0
2008-09-05 12:35:00,18.85,18.86,18.82,18.83,4900.0,18.7993,18.8093,18.7694,18.7793,4900.0
2008-09-05 12:40:00,18.82,18.82,18.76,18.8,6900.0,18.7694,18.7694,18.7095,18.7494,6900.0
2008-09-05 12:45:00,18.79,18.88,18.77,18.8,27800.0,18.7394,18.8292,18.7195,18.7494,27800.0
2008-09-05 12:50:00,18.8,19.05,18.8,18.93,26200.0,18.7494,18.9988,18.7494,18.8791,26200.0
2008-09-05 12:55:00,18.89,19.04,18.89,19.0,11400.0,18.8392,18.9888,18.8392,18.9489,11400.0
2008-09-05 13:00:00,18.98,19.0,18.87,18.87,4600.0,18.9289,18.9489,18.8192,18.8192,4600.0
2008-09-05 13:05:00,18.86,18.92,18.86,18.89,6700.0,18.8093,18.8691,18.8093,18.8392,6700.0
2008-09-05 13:10:00,18.89,18.93,18.86,18.92,3700.0,18.8392,18.8791,18.8093,18.8691,3700.0
2008-09-05 13:15:00,18.92,19.08,18.92,18.99,36900.0,18.8691,19.0287,18.8691,18.9389,36900.0
2008-09-05 13:20:00,18.99,19.05,18.99,19.02,6000.0,18.9389,18.9988,18.9389,18.9688,6000.0
2008-09-05 13:25:00,19.01,19.13,19.0,19.06,12700.0,18.9589,19.0785,18.9489,19.0087,12700.0
2008-09-05 13:30:00,19.04,19.17,19.04,19.11,5400.0,18.9888,19.1184,18.9888,19.0586,5400.0
2008-09-05 13:35:00,19.11,19.17,19.1,19.12,16600.0,19.0586,19.1184,19.0486,19.0686,16600.0
2008-09-05 13:40:00,19.11,19.15,19.1,19.12,6200.0,19.0586,19.0985,19.0486,19.0686,6200.0
2008-09-05 13:45:00,19.12,19.12,18.96,19.09,21900.0,19.0686,19.0686,18.909,19.0386,21900.0
2008-09-05 13:50:00,19.07,19.1,19.05,19.07,6300.0,19.0187,19.0486,18.9988,19.0187,6300.0
2008-09-05 13:55:00,19.07,19.12,19.06,19.09,4200.0,19.0187,19.0686,19.0087,19.0386,4200.0
2008-09-05 14:00:00,19.09,19.09,18.99,19.03,13300.0,19.0386,19.0386,18.9389,18.9788,13300.0
2008-09-05 14:05:00,19.02,19.04,18.99,19.01,12600.0,18.9688,18.9888,18.9389,18.9589,12600.0
2008-09-05 14:10:00,18.99,19.03,18.95,19.0,13900.0,18.9389,18.9788,18.899,18.9489,13900.0
2008-09-05 14:15:00,18.99,19.02,18.97,19.0,9600.0,18.9389,18.9688,18.919,18.9489,9600.0
2008-09-05 14:20:00,19.02,19.02,18.97,18.99,11100.0,18.9688,18.9688,18.919,18.9389,11100.0
2008-09-05 14:25:00,18.98,19.03,18.98,19.0,10600.0,18.9289,18.9788,18.9289,18.9489,10600.0
2008-09-05 14:30:00,19.01,19.16,18.99,19.1,27300.0,18.9589,19.1085,18.9389,19.0486,27300.0
2008-09-05 14:35:00,19.08,19.13,19.05,19.05,11000.0,19.0287,19.0785,18.9988,18.9988,11000.0
2008-09-05 14:40:00,19.07,19.13,19.07,19.12,13900.0,19.0187,19.0785,19.0187,19.0686,13900.0
2008-09-05 14:45:00,19.1,19.11,19.04,19.06,9600.0,19.0486,19.0586,18.9888,19.0087,9600.0
2008-09-05 14:50:00,19.06,19.14,19.06,19.09,17800.0,19.0087,19.0885,19.0087,19.0386,17800.0
2008-09-05 14:55:00,19.1,19.17,19.07,19.1,16300.0,19.0486,19.1184,19.0187,19.0486,16300.0
2008-09-05 15:00:00,19.06,19.16,19.05,19.11,9300.0,19.0087,19.1085,18.9988,19.0586,9300.0
2008-09-05 15:05:00,19.1,19.11,19.08,19.09,14000.0,19.0486,19.0586,19.0287,19.0386,14000.0
2008-09-05 15:10:00,19.09,19.09,19.03,19.05,22700.0,19.0386,19.0386,18.9788,18.9988,22700.0
2008-09-05 15:15:00,19.05,19.15,19.04,19.14,8000.0,18.9988,19.0985,18.9888,19.0885,8000.0
2008-09-05 15:20:00,19.14,19.14,19.07,19.11,8800.0,19.0885,19.0885,19.0187,19.0586,8800.0
2008-09-05 15:25:00,19.14,19.15,19.11,19.15,11400.0,19.0885,19.0985,19.0586,19.0985,11400.0
2008-09-05 15:30:00,19.2,19.2,19.14,19.17,10600.0,19.1483,19.1483,19.0885,19.1184,10600.0
2008-09-05 15:35:00,19.16,19.21,19.16,19.21,17700.0,19.1085,19.1583,19.1085,19.1583,17700.0
2008-09-05 15:40:00,19.22,19.22,19.15,19.18,11200.0,19.1683,19.1683,19.0985,19.1284,11200.0
2008-09-05 15:45:00,19.19,19.24,19.18,19.2,10900.0,19.1384,19.1882,19.1284,19.1483,10900.0
2008-09-05 15:50:00,19.22,19.22,19.16,19.18,18700.0,19.1683,19.1683,19.1085,19.1284,18700.0
2008-09-05 15:55:00,19.18,19.18,19.08,19.08,33900.0,19.1284,19.1284,19.0287,19.0287,33900.0
2008-09-08 09:30:00,19.59,19.72,19.4,19.7,11400.0,19.5373,19.6669,19.3478,19.647,11400.0
2008-09-08 09:35:00,19.67,19.74,19.54,19.54,11100.0,19.6171,19.6869,19.4874,19.4874,11100.0
2008-09-08 09:40:00,19.54,19.54,19.42,19.42,3300.0,19.4874,19.4874,19.3678,19.3678,3300.0
2008-09-08 09:45:00,19.45,19.59,19.33,19.56,8500.0,19.3977,19.5373,19.278,19.5074,8500.0
2008-09-08 09:50:00,19.51,19.55,19.21,19.25,11200.0,19.4575,19.4974,19.1583,19.1982,11200.0
2008-09-08 09:55:00,19.25,19.4,19.25,19.4,3600.0,19.1982,19.3478,19.1982,19.3478,3600.0
2008-09-08 10:00:00,19.39,19.6,19.36,19.6,6200.0,19.3378,19.5473,19.3079,19.5473,6200.0
2008-09-08 10:05:00,19.6,19.75,19.6,19.67,13700.0,19.5473,19.6969,19.5473,19.6171,13700.0
2008-09-08 10:10:00,19.66,19.75,19.6,19.7,5900.0,19.6071,19.6969,19.5473,19.647,5900.0
2008-09-08 10:15:00,19.7,19.7,19.54,19.54,2500.0,19.647,19.647,19.4874,19.4874,2500.0
2008-09-08 10:20:00,19.55,19.69,19.55,19.68,4700.0,19.4974,19.637,19.4974,19.6271,4700.0
2008-09-08 10:25:00,19.7,19.75,19.57,19.57,7700.0,19.647,19.6969,19.5174,19.5174,7700.0
2008-09-08 10:30:00,19.6,19.62,19.4,19.47,5900.0,19.5473,19.5672,19.3478,19.4176,5900.0
2008-09-08 10:35:00,19.45,19.5,19.36,19.49,6700.0,19.3977,19.4475,19.3079,19.4376,6700.0
2008-09-08 10:40:00,19.5,19.64,19.5,19.57,6700.0,19.4475,19.5872,19.4475,19.5174,6700.0
2008-09-08 10:45:00,19.53,19.53,19.44,19.44,2500.0,19.4775,19.4775,19.3877,19.3877,2500.0
2008-09-08 10:50:00,19.45,19.5,19.35,19.42,5500.0,19.3977,19.4475,19.2979,19.3678,5500.0
2008-09-08 10:55:00,19.41,19.44,19.32,19.32,2900.0,19.3578,19.3877,19.268,19.268,2900.0
2008-09-08 11:00:00,19.3,19.36,19.21,19.33,10600.0,19.2481,19.3079,19.1583,19.278,10600.0
2008-09-08 11:05:00,19.33,19.52,19.32,19.42,6100.0,19.278,19.4675,19.268,19.3678,6100.0
2008-09-08 11:10:00,19.39,19.62,19.37,19.62,5800.0,19.3378,19.5672,19.3179,19.5672,5800.0
2008-09-08 11:15:00,19.61,19.61,19.37,19.37,6200.0,19.5572,19.5572,19.3179,19.3179,6200.0
2008-09-08 11:20:00,19.41,19.45,19.34,19.45,4700.0,19.3578,19.3977,19.288,19.3977,4700.0
2008-09-08 11:25:00,19.46,19.53,19.41,19.49,13500.0,19.4076,19.4775,19.3578,19.4376,13500.0
2008-09-08 11:30:00,19.5,19.58,19.49,19.55,5600.0,19.4475,19.5273,19.4376,19.4974,5600.0
2008-09-08 11:35:00,19.55,19.61,19.44,19.44,5600.0,19.4974,19.5572,19.3877,19.3877,5600.0
2008-09-08 11:40:00,19.45,19.48,19.44,19.47,1800.0,19.3977,19.4276,19.3877,19.4176,1800.0
2008-09-08 11:45:00,19.45,19.52,19.38,19.42,7500.0,19.3977,19.4675,19.3279,19.3678,7500.0
2008-09-08 11:50:00,19.38,19.42,19.3,19.3,5900.0,19.3279,19.3678,19.2481,19.2481,5900.0
2008-09-08 11:55:00,19.28,19.33,19.16,19.16,7000.0,19.2281,19.278,19.1085,19.1085,7000.0
2008-09-08 12:00:00,19.22,19.22,19.16,19.19,6500.0,19.1683,19.1683,19.1085,19.1384,6500.0
2008-09-08 12:05:00,19.18,19.28,19.13,19.28,7700.0,19.1284,19.2281,19.0785,19.2281,7700.0
2008-09-08 12:10:00,19.28,19.29,19.22,19.25,2500.0,19.2281,19.2381,19.1683,19.1982,2500.0
2008-09-08 12:15:00,19.24,19.33,19.24,19.33,3000.0,19.1882,19.278,19.1882,19.278,3000.0
2008-09-08 12:20:00,19.33,19.36,19.33,19.35,2800.0,19.278,19.3079,19.278,19.2979,2800.0
2008-09-08 12:25:00,19.36,19.42,19.35,19.41,3500.0,19.3079,19.3678,19.2979,19.3578,3500.0
2008-09-08 12:30:00,19.4,19.49,19.35,19.41,9500.0,19.3478,19.4376,19.2979,19.3578,9500.0
2008-09-08 12:35:00,19.41,19.44,19.31,19.31,8900.0,19.3578,19.3877,19.2581,19.2581,8900.0
2008-09-08 12:40:00,19.3,19.41,19.3,19.32,4300.0,19.2481,19.3578,19.2481,19.268,4300.0
2008-09-08 12:45:00,19.3,19.33,19.21,19.21,4300.0,19.2481,19.278,19.1583,19.1583,4300.0
2008-09-08 12:50:00,19.17,19.2,19.11,19.14,2300.0,19.1184,19.1483,19.0586,19.0885,2300.0
2008-09-08 12:55:00,19.15,19.19,19.11,19.11,2500.0,19.0985,19.1384,19.0586,19.0586,2500.0
2008-09-08 13:00:00,19.13,19.13,19.0,19.01,6100.0,19.0785,19.0785,18.9489,18.9589,6100.0
2008-09-08 13:05:00,19.01,19.03,18.74,18.74,17400.0,18.9589,18.9788,18.6896,18.6896,17400.0
2008-09-08 13:10:00,18.75,18.79,18.7,18.79,23800.0,18.6996,18.7394,18.6497,18.7394,23800.0
2008-09-08 13:15:00,18.77,18.82,18.75,18.82,3400.0,18.7195,18.7694,18.6996,18.7694,3400.0
2008-09-08 13:20:00,18.82,18.83,18.72,18.8,5400.0,18.7694,18.7793,18.6696,18.7494,5400.0
2008-09-08 13:25:00,18.85,18.96,18.85,18.9,600.0,18.7993,18.909,18.7993,18.8492,600.0
2008-09-08 13:30:00,18.9,18.95,18.83,18.9,5600.0,18.8492,18.899,18.7793,18.8492,5600.0
2008-09-08 13:35:00,18.93,18.99,18.93,18.99,3100.0,18.8791,18.9389,18.8791,18.9389,3100.0
2008-09-08 13:40:00,18.97,18.97,18.88,18.97,3000.0,18.919,18.919,18.8292,18.919,3000.0
2008-09-08 13:45:00,18.98,19.02,18.94,18.94,4800.0,18.9289,18.9688,18.889,18.889,4800.0
2008-09-08 13:50:00,18.94,18.95,18.9,18.9,900.0,18.889,18.899,18.8492,18.8492,900.0
2008-09-08 13:55:00,18.89,18.94,18.87,18.87,1200.0,18.8392,18.889,18.8192,18.8192,1200.0
2008-09-08 14:00:00,18.88,18.99,18.88,18.95,4000.0,18.8292,18.9389,18.8292,18.899,4000.0
2008-09-08 14:05:00,18.99,18.99,18.94,18.96,1000.0,18.9389,18.9389,18.889,18.909,1000.0
2008-09-08 14:10:00,18.94,19.03,18.87,19.03,5000.0,18.889,18.9788,18.8192,18.9788,5000.0
2008-09-08 14:15:00,19.05,19.05,18.99,19.0,1800.0,18.9988,18.9988,18.9389,18.9489,1800.0
2008-09-08 14:20:00,18.99,19.08,18.97,19.03,6500.0,18.9389,19.0287,18.919,18.9788,6500.0
2008-09-08 14:25:00,19.06,19.09,18.98,19.04,2600.0,19.0087,19.0386,18.9289,18.9888,2600.0
2008-09-08 14:30:00,19.05,19.06,19.0,19.0,3200.0,18.9988,19.0087,18.9489,18.9489,3200.0
2008-09-08 14:35:00,18.98,19.18,18.98,19.12,8100.0,18.9289,19.1284,18.9289,19.0686,8100.0
2008-09-08 14:40:00,19.13,19.14,19.09,19.09,2100.0,19.0785,19.0885,19.0386,19.0386,2100.0
2008-09-08 14:45:00,19.08,19.16,19.05,19.09,5600.0,19.0287,19.1085,18.9988,19.0386,5600.0
2008-09-08 14:50:00,19.09,19.17,19.07,19.17,7300.0,19.0386,19.1184,19.0187,19.1184,7300.0
2008-09-08 14:55:00,19.14,19.19,19.09,19.16,4400.0,19.0885,19.1384,19.0386,19.1085,4400.0
2008-09-08 15:00:00,19.16,19.16,19.1,19.11,3900.0,19.1085,19.1085,19.0486,19.0586,3900.0
2008-09-08 15:05:00,19.1,19.14,19.08,19.08,9400.0,19.0486,19.0885,19.0287,19.0287,9400.0
2008-09-08 15:10:00,19.11,19.18,19.1,19.1,7100.0,19.0586,19.1284,19.0486,19.0486,7100.0
2008-09-08 15:15:00,19.11,19.15,19.0,19.04,16100.0,19.0586,19.0985,18.9489,18.9888,16100.0
2008-09-08 15:20:00,19.01,19.11,18.97,19.0,13900.0,18.9589,19.0586,18.919,18.9489,13900.0
2008-09-08 15:25:00,19.02,19.11,19.0,19.05,9500.0,18.9688,19.0586,18.9489,18.9988,9500.0
2008-09-08 15:30:00,19.07,19.1,19.01,19.02,26100.0,19.0187,19.0486,18.9589,18.9688,26100.0
2008-09-08 15:35:00,19.02,19.05,18.96,19.02,10900.0,18.9688,18.9988,18.909,18.9688,10900.0
2008-09-08 15:40:00,19.05,19.07,18.98,19.0,13400.0,18.9988,19.0187,18.9289,18.9489,13400.0
2008-09-08 15:45:00,19.0,19.02,18.91,18.99,16100.0,18.9489,18.9688,18.8591,18.9389,16100.0
2008-09-08 15:50:00,18.99,19.01,18.96,19.01,21200.0,18.9389,18.9589,18.909,18.9589,21200.0
2008-09-08 15:55:00,18.99,19.01,18.89,18.89,44300.0,18.9389,18.9589,18.8392,18.8392,44300.0
2008-09-09 09:30:00,18.83,19.2,18.75,19.2,7200.0,18.7793,19.1483,18.6996,19.1483,7200.0
2008-09-09 09:35:00,19.22,19.44,19.16,19.34,8000.0,19.1683,19.3877,19.1085,19.288,8000.0
2008-09-09 09:40:00,19.35,19.47,19.13,19.14,22700.0,19.2979,19.4176,19.0785,19.0885,22700.0
2008-09-09 09:45:00,19.18,19.6,19.16,19.42,8100.0,19.1284,19.5473,19.1085,19.3678,8100.0
2008-09-09 09:50:00,19.4,19.61,19.32,19.6,7100.0,19.3478,19.5572,19.268,19.5473,7100.0
2008-09-09 09:55:00,19.55,19.79,19.42,19.78,11900.0,19.4974,19.7368,19.3678,19.7268,11900.0
2008-09-09 10:00:00,19.71,19.72,19.39,19.5,7200.0,19.657,19.6669,19.3378,19.4475,7200.0
2008-09-09 10:05:00,19.55,19.57,19.43,19.43,5100.0,19.4974,19.5174,19.3777,19.3777,5100.0
2008-09-09 10:10:00,19.45,19.45,19.25,19.4,4500.0,19.3977,19.3977,19.1982,19.3478,4500.0
2008-09-09 10:15:00,19.44,19.57,19.4,19.48,8800.0,19.3877,19.5174,19.3478,19.4276,8800.0
2008-09-09 10:20:00,19.44,19.54,19.38,19.39,8900.0,19.3877,19.4874,19.3279,19.3378,8900.0
2008-09-09 10:25:00,19.41,19.41,19.13,19.25,5900.0,19.3578,19.3578,19.0785,19.1982,5900.0
2008-09-09 10:30:00,19.21,19.26,19.16,19.24,6900.0,19.1583,19.2082,19.1085,19.1882,6900.0
2008-09-09 10:35:00,19.23,19.24,19.14,19.24,4600.0,19.1783,19.1882,19.0885,19.1882,4600.0
2008-09-09 10:40:00,19.25,19.35,19.25,19.3,3500.0,19.1982,19.2979,19.1982,19.2481,3500.0
2008-09-09 10:45:00,19.3,19.31,19.19,19.23,1700.0,19.2481,19.2581,19.1384,19.1783,1700.0
2008-09-09 10:50:00,19.22,19.22,19.17,19.17,1600.0,19.1683,19.1683,19.1184,19.1184,1600.0
2008-09-09 10:55:00,19.14,19.23,19.1,19.23,8400.0,19.0885,19.1783,19.0486,19.1783,8400.0
2008-09-09 11:00:00,19.18,19.18,19.15,19.15,900.0,19.1284,19.1284,19.0985,19.0985,900.0
2008-09-09 11:05:00,19.14,19.14,19.11,19.11,1100.0,19.0885,19.0885,19.0586,19.0586,1100.0
2008-09-09 11:10:00,19.11,19.12,19.04,19.09,3300.0,19.0586,19.0686,18.9888,19.0386,3300.0
2008-09-09 11:15:00,19.09,19.14,19.07,19.11,1400.0,19.0386,19.0885,19.0187,19.0586,1400.0
2008-09-09 11:20:00,19.15,19.3,19.15,19.25,3400.0,19.0985,19.2481,19.0985,19.1982,3400.0
2008-09-09 11:25:00,19.25,19.35,19.24,19.24,5400.0,19.1982,19.2979,19.1882,19.1882,5400.0
2008-09-09 11:30:00,19.24,19.28,19.2,19.21,1200.0,19.1882,19.2281,19.1483,19.1583,1200.0
2008-09-09 11:35:00,19.24,19.26,19.24,19.26,1600.0,19.1882,19.2082,19.1882,19.2082,1600.0
2008-09-09 11:40:00,19.23,19.25,19.2,19.2,1000.0,19.1783,19.1982,19.1483,19.1483,1000.0
2008-09-09 11:45:00,19.22,19.26,19.18,19.25,2100.0,19.1683,19.2082,19.1284,19.1982,2100.0
2008-09-09 11:50:00,19.23,19.37,19.23,19.32,1900.0,19.1783,19.3179,19.1783,19.268,1900.0
2008-09-09 11:55:00,19.32,19.36,19.2,19.2,4400.0,19.268,19.3079,19.1483,19.1483,4400.0
2008-09-09 12:00:00,19.2,19.2,19.11,19.14,2300.0,19.1483,19.1483,19.0586,19.0885,2300.0
2008-09-09 12:05:00,19.11,19.27,19.06,19.27,6700.0,19.0586,19.2182,19.0087,19.2182,6700.0
2008-09-09 12:10:00,19.28,19.31,19.07,19.08,6100.0,19.2281,19.2581,19.0187,19.0287,6100.0
2008-09-09 12:15:00,19.08,19.11,19.07,19.09,2700.0,19.0287,19.0586,19.0187,19.0386,2700.0
2008-09-09 12:20:00,19.11,19.15,19.11,19.13,6700.0,19.0586,19.0985,19.0586,19.0785,6700.0
2008-09-09 12:25:00,19.12,19.16,19.07,19.12,2900.0,19.0686,19.1085,19.0187,19.0686,2900.0
2008-09-09 12:30:00,19.12,19.15,19.1,19.13,4700.0,19.0686,19.0985,19.0486,19.0785,4700.0
2008-09-09 12:35:00,19.15,19.18,19.13,19.13,8600.0,19.0985,19.1284,19.0785,19.0785,8600.0
2008-09-09 12:40:00,19.15,19.15,19.11,19.12,3400.0,19.0985,19.0985,19.0586,19.0686,3400.0
2008-09-09 12:45:00,19.14,19.15,18.98,19.02,9000.0,19.0885,19.0985,18.9289,18.9688,9000.0
2008-09-09 12:50:00,19.02,19.03,18.97,18.99,2500.0,18.9688,18.9788,18.919,18.9389,2500.0
2008-09-09 12:55:00,19.0,19.01,18.96,19.0,1400.0,18.9489,18.9589,18.909,18.9489,1400.0
2008-09-09 13:00:00,19.03,19.05,19.03,19.05,2000.0,18.9788,18.9988,18.9788,18.9988,2000.0
2008-09-09 13:05:00,19.05,19.09,19.03,19.05,7000.0,18.9988,19.0386,18.9788,18.9988,7000.0
2008-09-09 13:10:00,19.03,19.03,18.97,19.0,6300.0,18.9788,18.9788,18.919,18.9489,6300.0
2008-09-09 13:15:00,19.04,19.04,19.0,19.04,2600.0,18.9888,18.9888,18.9489,18.9888,2600.0
2008-09-09 13:20:00,19.05,19.1,19.04,19.06,5900.0,18.9988,19.0486,18.9888,19.0087,5900.0
2008-09-09 13:25:00,19.09,19.09,18.96,19.0,2800.0,19.0386,19.0386,18.909,18.9489,2800.0
2008-09-09 13:30:00,19.0,19.1,19.0,19.05,8400.0,18.9489,19.0486,18.9489,18.9988,8400.0
2008-09-09 13:35:00,19.04,19.08,19.04,19.08,600.0,18.9888,19.0287,18.9888,19.0287,600.0
2008-09-09 13:40:00,19.09,19.1,19.03,19.08,5100.0,19.0386,19.0486,18.9788,19.0287,5100.0
2008-09-09 13:45:00,19.08,19.1,19.04,19.1,7300.0,19.0287,19.0486,18.9888,19.0486,7300.0
2008-09-09 13:50:00,19.1,19.1,19.07,19.08,1600.0,19.0486,19.0486,19.0187,19.0287,1600.0
2008-09-09 13:55:00,19.07,19.08,19.06,19.08,1300.0,19.0187,19.0287,19.0087,19.0287,1300.0
2008-09-09 14:00:00,19.07,19.09,19.06,19.06,2700.0,19.0187,19.0386,19.0087,19.0087,2700.0
2008-09-09 14:05:00,19.05,19.07,18.99,18.99,18900.0,18.9988,19.0187,18.9389,18.9389,18900.0
2008-09-09 14:10:00,18.99,19.03,18.98,19.03,9000.0,18.9389,18.9788,18.9289,18.9788,9000.0
2008-09-09 14:15:00,19.03,19.05,18.96,18.99,4900.0,18.9788,18.9988,18.909,18.9389,4900.0
2008-09-09 14:20:00,18.99,18.99,18.94,18.97,4300.0,18.9389,18.9389,18.889,18.919,4300.0
2008-09-09 14:25:00,18.97,18.97,18.92,18.92,1900.0,18.919,18.919,18.8691,18.8691,1900.0
2008-09-09 14:30:00,18.91,18.97,18.9,18.9,2300.0,18.8591,18.919,18.8492,18.8492,2300.0
2008-09-09 14:35:00,18.91,18.91,18.8,18.82,4300.0,18.8591,18.8591,18.7494,18.7694,4300.0
2008-09-09 14:40:00,18.82,18.84,18.72,18.72,2400.0,18.7694,18.7893,18.6696,18.6696,2400.0
2008-09-09 14:45:00,18.71,18.72,18.58,18.66,12400.0,18.6597,18.6696,18.53,18.6098,12400.0
2008-09-09 14:50:00,18.65,18.68,18.6,18.67,6400.0,18.5998,18.6297,18.55,18.6198,6400.0
2008-09-09 14:55:00,18.66,18.69,18.52,18.6,8300.0,18.6098,18.6397,18.4702,18.55,8300.0
2008-09-09 15:00:00,18.65,18.7,18.53,18.59,11600.0,18.5998,18.6497,18.4801,18.54,11600.0
2008-09-09 15:05:00,18.59,18.62,18.5,18.58,46700.0,18.54,18.5699,18.4502,18.53,46700.0
2008-09-09 15:10:00,18.54,18.72,18.54,18.67,35400.0,18.4901,18.6696,18.4901,18.6198,35400.0
2008-09-09 15:15:00,18.66,18.73,18.63,18.7,23900.0,18.6098,18.6796,18.5799,18.6497,23900.0
2008-09-09 15:20:00,18.71,18.73,18.66,18.71,28300.0,18.6597,18.6796,18.6098,18.6597,28300.0
2008-09-09 15:25:00,18.72,18.76,18.7,18.75,6100.0,18.6696,18.7095,18.6497,18.6996,6100.0
2008-09-09 15:30:00,18.79,18.82,18.67,18.71,7100.0,18.7394,18.7694,18.6198,18.6597,7100.0
2008-09-09 15:35:00,18.7,18.73,18.62,18.73,7800.0,18.6497,18.6796,18.5699,18.6796,7800.0
2008-09-09 15:40:00,18.71,18.72,18.65,18.68,5100.0,18.6597,18.6696,18.5998,18.6297,5100.0
2008-09-09 15:45:00,18.71,18.72,18.61,18.65,5800.0,18.6597,18.6696,18.5599,18.5998,5800.0
2008-09-09 15:50:00,18.65,18.67,18.6,18.61,14900.0,18.5998,18.6198,18.55,18.5599,14900.0
2008-09-09 15:55:00,18.61,18.63,18.48,18.49,36000.0,18.5599,18.5799,18.4303,18.4403,36000.0
2008-09-10 09:30:00,18.8,18.91,18.7,18.84,11300.0,18.7494,18.8591,18.6497,18.7893,11300.0
2008-09-10 09:35:00,18.84,18.99,18.78,18.8,11900.0,18.7893,18.9389,18.7295,18.7494,11900.0
2008-09-10 09:40:00,18.83,19.31,18.83,19.16,10900.0,18.7793,19.2581,18.7793,19.1085,10900.0
2008-09-10 09:45:00,19.13,19.22,18.94,19.05,8800.0,19.0785,19.1683,18.889,18.9988,8800.0
2008-09-10 09:50:00,19.09,19.14,19.02,19.07,9500.0,19.0386,19.0885,18.9688,19.0187,9500.0
2008-09-10 09:55:00,19.06,19.1,18.9,19.0,16800.0,19.0087,19.0486,18.8492,18.9489,16800.0
2008-09-10 10:00:00,18.97,19.07,18.97,19.04,12800.0,18.919,19.0187,18.919,18.9888,12800.0
2008-09-10 10:05:00,18.97,19.01,18.96,19.0,12900.0,18.919,18.9589,18.909,18.9489,12900.0
2008-09-10 10:10:00,19.0,19.05,18.97,19.05,9400.0,18.9489,18.9988,18.919,18.9988,9400.0
2008-09-10 10:15:00,19.05,19.13,19.04,19.11,5600.0,18.9988,19.0785,18.9888,19.0586,5600.0
2008-09-10 10:20:00,19.11,19.13,19.08,19.1,5500.0,19.0586,19.0785,19.0287,19.0486,5500.0
2008-09-10 10:25:00,19.08,19.15,19.06,19.13,14500.0,19.0287,19.0985,19.0087,19.0785,14500.0
2008-09-10 10:30:00,19.15,19.17,19.15,19.15,6900.0,19.0985,19.1184,19.0985,19.0985,6900.0
2008-09-10 10:35:00,19.12,19.15,19.03,19.15,9500.0,19.0686,19.0985,18.9788,19.0985,9500.0
2008-09-10 10:40:00,19.15,19.17,19.15,19.15,1400.0,19.0985,19.1184,19.0985,19.0985,1400.0
2008-09-10 10:45:00,19.14,19.14,19.01,19.03,2900.0,19.0885,19.0885,18.9589,18.9788,2900.0
2008-09-10 10:50:00,19.03,19.04,19.0,19.01,2600.0,18.9788,18.9888,18.9489,18.9589,2600.0
2008-09-10 10:55:00,19.0,19.05,19.0,19.04,5200.0,18.9489,18.9988,18.9489,18.9888,5200.0
2008-09-10 11:00:00,19.04,19.14,18.96,19.06,11600.0,18.9888,19.0885,18.909,19.0087,11600.0
2008-09-10 11:05:00,19.06,19.06,18.99,19.02,3000.0,19.0087,19.0087,18.9389,18.9688,3000.0
2008-09-10 11:10:00,18.99,19.09,18.97,19.09,3400.0,18.9389,19.0386,18.919,19.0386,3400.0
2008-09-10 11:15:00,19.07,19.17,19.07,19.15,9900.0,19.0187,19.1184,19.0187,19.0985,9900.0
2008-09-10 11:20:00,19.18,19.18,19.13,19.15,59100.0,19.1284,19.1284,19.0785,19.0985,59100.0
2008-09-10 11:25:00,19.15,19.15,19.08,19.09,1300.0,19.0985,19.0985,19.0287,19.0386,1300.0
2008-09-10 11:30:00,19.1,19.25,19.09,19.19,15900.0,19.0486,19.1982,19.0386,19.1384,15900.0
2008-09-10 11:35:00,19.2,19.2,19.14,19.18,3700.0,19.1483,19.1483,19.0885,19.1284,3700.0
2008-09-10 11:40:00,19.18,19.2,19.15,19.2,5000.0,19.1284,19.1483,19.0985,19.1483,5000.0
2008-09-10 11:45:00,19.18,19.18,19.13,19.17,5100.0,19.1284,19.1284,19.0785,19.1184,5100.0
2008-09-10 11:50:00,19.16,19.16,19.0,19.08,6800.0,19.1085,19.1085,18.9489,19.0287,6800.0
2008-09-10 11:55:00,19.06,19.15,19.06,19.15,1000.0,19.0087,19.0985,19.0087,19.0985,1000.0
2008-09-10 12:00:00,19.16,19.16,19.07,19.12,4400.0,19.1085,19.1085,19.0187,19.0686,4400.0
2008-09-10 12:05:00,19.14,19.18,19.14,19.17,5000.0,19.0885,19.1284,19.0885,19.1184,5000.0
2008-09-10 12:10:00,19.16,19.2,19.15,19.18,1700.0,19.1085,19.1483,19.0985,19.1284,1700.0
2008-09-10 12:15:00,19.18,19.19,19.15,19.18,1400.0,19.1284,19.1384,19.0985,19.1284,1400.0
2008-09-10 12:20:00,19.19,19.25,19.19,19.25,4600.0,19.1384,19.1982,19.1384,19.1982,4600.0
2008-09-10 12:25:00,19.25,19.25,19.17,19.19,2200.0,19.1982,19.1982,19.1184,19.1384,2200.0
2008-09-10 12:30:00,19.2,19.27,19.2,19.27,4400.0,19.1483,19.2182,19.1483,19.2182,4400.0
2008-09-10 12:35:00,19.3,19.3,19.24,19.24,3800.0,19.2481,19.2481,19.1882,19.1882,3800.0
2008-09-10 12:40:00,19.26,19.27,19.24,19.25,2300.0,19.2082,19.2182,19.1882,19.1982,2300.0
2008-09-10 12:45:00,19.22,19.25,19.2,19.22,1600.0,19.1683,19.1982,19.1483,19.1683,1600.0
2008-09-10 12:50:00,19.22,19.27,19.22,19.27,1000.0,19.1683,19.2182,19.1683,19.2182,1000.0
2008-09-10 12:55:00,19.25,19.27,19.23,19.23,3400.0,19.1982,19.2182,19.1783,19.1783,3400.0
2008-09-10 13:00:00,19.24,19.25,19.15,19.19,7200.0,19.1882,19.1982,19.0985,19.1384,7200.0
2008-09-10 13:05:00,19.22,19.22,19.1,19.11,4400.0,19.1683,19.1683,19.0486,19.0586,4400.0
2008-09-10 13:10:00,19.08,19.1,19.08,19.1,1200.0,19.0287,19.0486,19.0287,19.0486,1200.0
2008-09-10 13:15:00,19.11,19.12,19.1,19.11,1700.0,19.0586,19.0686,19.0486,19.0586,1700.0
2008-09-10 13:20:00,19.13,19.3,19.13,19.22,4900.0,19.0785,19.2481,19.0785,19.1683,4900.0
2008-09-10 13:25:00,19.23,19.23,19.17,19.17,1800.0,19.1783,19.1783,19.1184,19.1184,1800.0
2008-09-10 13:30:00,19.15,19.25,19.15,19.24,10000.0,19.0985,19.1982,19.0985,19.1882,10000.0
2008-09-10 13:35:00,19.25,19.3,19.18,19.27,12700.0,19.1982,19.2481,19.1284,19.2182,12700.0
2008-09-10 13:40:00,19.26,19.28,19.17,19.26,8200.0,19.2082,19.2281,19.1184,19.2082,8200.0
2008-09-10 13:45:00,19.27,19.27,19.17,19.19,7500.0,19.2182,19.2182,19.1184,19.1384,7500.0
2008-09-10 13:50:00,19.2,19.25,19.16,19.25,3000.0,19.1483,19.1982,19.1085,19.1982,3000.0
2008-09-10 13:55:00,19.27,19.27,19.18,19.18,3200.0,19.2182,19.2182,19.1284,19.1284,3200.0
2008-09-10 14:00:00,19.23,19.27,19.19,19.19,7000.0,19.1783,19.2182,19.1384,19.1384,7000.0
2008-09-10 14:05:00,19.17,19.28,19.17,19.28,6100.0,19.1184,19.2281,19.1184,19.2281,6100.0
2008-09-10 14:10:00,19.3,19.3,19.25,19.3,3400.0,19.2481,19.2481,19.1982,19.2481,3400.0
2008-09-10 14:15:00,19.3,19.5,19.28,19.48,11300.0,19.2481,19.4475,19.2281,19.4276,11300.0
2008-09-10 14:20:00,19.48,19.54,19.37,19.45,10600.0,19.4276,19.4874,19.3179,19.3977,10600.0
2008-09-10 14:25:00,19.46,19.47,19.36,19.39,29400.0,19.4076,19.4176,19.3079,19.3378,29400.0
2008-09-10 14:30:00,19.38,19.5,19.38,19.49,14400.0,19.3279,19.4475,19.3279,19.4376,14400.0
2008-09-10 14:35:00,19.48,19.55,19.42,19.43,12100.0,19.4276,19.4974,19.3678,19.3777,12100.0
2008-09-10 14:40:00,19.45,19.48,19.42,19.42,3300.0,19.3977,19.4276,19.3678,19.3678,3300.0
2008-09-10 14:45:00,19.42,19.43,19.4,19.43,1800.0,19.3678,19.3777,19.3478,19.3777,1800.0
2008-09-10 14:50:00,19.43,19.47,19.41,19.41,9400.0,19.3777,19.4176,19.3578,19.3578,9400.0
2008-09-10 14:55:00,19.35,19.37,19.3,19.34,6800.0,19.2979,19.3179,19.2481,19.288,6800.0
2008-09-10 15:00:00,19.38,19.45,19.33,19.34,11400.0,19.3279,19.3977,19.278,19.288,11400.0
2008-09-10 15:05:00,19.36,19.43,19.3,19.37,9800.0,19.3079,19.3777,19.2481,19.3179,9800.0
2008-09-10 15:10:00,19.35,19.4,19.35,19.39,4900.0,19.2979,19.3478,19.2979,19.3378,4900.0
2008-09-10 15:15:00,19.42,19.48,19.4,19.4,4300.0,19.3678,19.4276,19.3478,19.3478,4300.0
2008-09-10 15:20:00,19.4,19.44,19.36,19.42,10300.0,19.3478,19.3877,19.3079,19.3678,10300.0
2008-09-10 15:25:00,19.42,19.47,19.36,19.41,7700.0,19.3678,19.4176,19.3079,19.3578,7700.0
2008-09-10 15:30:00,19.41,19.46,19.39,19.41,4000.0,19.3578,19.4076,19.3378,19.3578,4000.0
2008-09-10 15:35:00,19.4,19.47,19.36,19.36,5900.0,19.3478,19.4176,19.3079,19.3079,5900.0
2008-09-10 15:40:00,19.33,19.37,19.25,19.37,6700.0,19.278,19.3179,19.1982,19.3179,6700.0
2008-09-10 15:45:00,19.39,19.39,19.29,19.38,4000.0,19.3378,19.3378,19.2381,19.3279,4000.0
2008-09-10 15:50:00,19.38,19.44,19.36,19.38,7700.0,19.3279,19.3877,19.3079,19.3279,7700.0
2008-09-10 15:55:00,19.39,19.47,19.36,19.42,24300.0,19.3378,19.4176,19.3079,19.3678,24300.0
2008-09-11 09:30:00,19.04,19.05,18.74,18.9,12900.0,18.9888,18.9988,18.6896,18.8492,12900.0
2008-09-11 09:35:00,18.91,19.05,18.8,18.86,8300.0,18.8591,18.9988,18.7494,18.8093,8300.0
2008-09-11 09:40:00,18.87,18.99,18.72,18.87,12100.0,18.8192,18.9389,18.6696,18.8192,12100.0
2008-09-11 09:45:00,18.9,19.02,18.85,18.92,7700.0,18.8492,18.9688,18.7993,18.8691,7700.0
2008-09-11 09:50:00,18.94,19.1,18.94,19.1,5300.0,18.889,19.0486,18.889,19.0486,5300.0
2008-09-11 09:55:00,19.09,19.16,19.05,19.1,2700.0,19.0386,19.1085,18.9988,19.0486,2700.0
2008-09-11 10:00:00,19.13,19.15,19.01,19.03,4300.0,19.0785,19.0985,18.9589,18.9788,4300.0
2008-09-11 10:05:00,19.01,19.27,19.01,19.18,12900.0,18.9589,19.2182,18.9589,19.1284,12900.0
2008-09-11 10:10:00,19.22,19.26,19.19,19.25,11600.0,19.1683,19.2082,19.1384,19.1982,11600.0
2008-09-11 10:15:00,19.29,19.37,19.21,19.32,16900.0,19.2381,19.3179,19.1583,19.268,16900.0
2008-09-11 10:20:00,19.32,19.44,19.3,19.38,21700.0,19.268,19.3877,19.2481,19.3279,21700.0
2008-09-11 10:25:00,19.45,19.49,19.32,19.33,5500.0,19.3977,19.4376,19.268,19.278,5500.0
2008-09-11 10:30:00,19.33,19.41,19.28,19.31,6100.0,19.278,19.3578,19.2281,19.2581,6100.0
2008-09-11 10:35:00,19.32,19.43,19.28,19.43,8900.0,19.268,19.3777,19.2281,19.3777,8900.0
2008-09-11 10:40:00,19.47,19.52,19.42,19.46,19100.0,19.4176,19.4675,19.3678,19.4076,19100.0
2008-09-11 10:45:00,19.47,19.54,19.39,19.54,3000.0,19.4176,19.4874,19.3378,19.4874,3000.0
2008-09-11 10:50:00,19.54,19.63,19.49,19.58,11900.0,19.4874,19.5772,19.4376,19.5273,11900.0
2008-09-11 10:55:00,19.59,19.73,19.58,19.72,6500.0,19.5373,19.6769,19.5273,19.6669,6500.0
2008-09-11 11:00:00,19.73,19.81,19.69,19.76,6200.0,19.6769,19.7567,19.637,19.7068,6200.0
2008-09-11 11:05:00,19.77,19.92,19.74,19.76,10200.0,19.7168,19.8664,19.6869,19.7068,10200.0
2008-09-11 11:10:00,19.74,19.75,19.67,19.74,2400.0,19.6869,19.6969,19.6171,19.6869,2400.0
2008-09-11 11:15:00,19.75,19.78,19.73,19.73,2200.0,19.6969,19.7268,19.6769,19.6769,2200.0
2008-09-11 11:20:00,19.76,19.8,19.74,19.76,17500.0,19.7068,19.7467,19.6869,19.7068,17500.0
2008-09-11 11:25:00,19.75,19.8,19.73,19.74,10900.0,19.6969,19.7467,19.6769,19.6869,10900.0
2008-09-11 11:30:00,19.76,19.83,19.74,19.8,6000.0,19.7068,19.7767,19.6869,19.7467,6000.0
2008-09-11 11:35:00,19.81,19.86,19.76,19.83,2900.0,19.7567,19.8066,19.7068,19.7767,2900.0
2008-09-11 11:40:00,19.8,19.81,19.77,19.78,4400.0,19.7467,19.7567,19.7168,19.7268,4400.0
2008-09-11 11:45:00,19.78,19.85,19.74,19.85,33900.0,19.7268,19.7966,19.6869,19.7966,33900.0
2008-09-11 11:50:00,19.81,19.9,19.8,19.81,5500.0,19.7567,19.8465,19.7467,19.7567,5500.0
2008-09-11 11:55:00,19.81,19.93,19.81,19.9,6100.0,19.7567,19.8764,19.7567,19.8465,6100.0
2008-09-11 12:00:00,19.89,20.06,19.89,19.98,7700.0,19.8365,20.006,19.8365,19.9262,7700.0
2008-09-11 12:05:00,19.95,20.02,19.87,19.97,23200.0,19.8963,19.9661,19.8165,19.9163,23200.0
2008-09-11 12:10:00,19.95,20.04,19.93,20.03,17300.0,19.8963,19.9861,19.8764,19.9761,17300.0
2008-09-11 12:15:00,19.98,20.04,19.95,20.02,6600.0,19.9262,19.9861,19.8963,19.9661,6600.0
2008-09-11 12:20:00,20.02,20.09,20.02,20.05,8800.0,19.9661,20.036,19.9661,19.9961,8800.0
2008-09-11 12:25:00,20.06,20.1,20.04,20.06,6300.0,20.006,20.0459,19.9861,20.006,6300.0
2008-09-11 12:30:00,20.05,20.15,20.01,20.15,5300.0,19.9961,20.0958,19.9562,20.0958,5300.0
2008-09-11 12:35:00,20.11,20.17,20.05,20.05,1100.0,20.0559,20.1157,19.9961,19.9961,1100.0
2008-09-11 12:40:00,20.05,20.14,20.05,20.11,2700.0,19.9961,20.0858,19.9961,20.0559,2700.0
2008-09-11 12:45:00,20.16,20.16,20.12,20.12,1200.0,20.1058,20.1058,20.0659,20.0659,1200.0
2008-09-11 12:50:00,20.11,20.19,20.11,20.17,14900.0,20.0559,20.1357,20.0559,20.1157,14900.0
2008-09-11 12:55:00,20.13,20.2,20.13,20.15,3200.0,20.0758,20.1457,20.0758,20.0958,3200.0
2008-09-11 13:00:00,20.13,20.19,20.13,20.14,4500.0,20.0758,20.1357,20.0758,20.0858,4500.0
2008-09-11 13:05:00,20.17,20.17,20.07,20.09,5300.0,20.1157,20.1157,20.016,20.036,5300.0
2008-09-11 13:10:00,20.08,20.08,20.05,20.05,1200.0,20.026,20.026,19.9961,19.9961,1200.0
2008-09-11 13:15:00,20.05,20.05,20.0,20.01,4600.0,19.9961,19.9961,19.9462,19.9562,4600.0
2008-09-11 13:20:00,20.01,20.02,20.0,20.0,1700.0,19.9562,19.9661,19.9462,19.9462,1700.0
2008-09-11 13:25:00,20.0,20.05,19.95,20.01,3500.0,19.9462,19.9961,19.8963,19.9562,3500.0
2008-09-11 13:30:00,19.98,20.03,19.98,20.03,700.0,19.9262,19.9761,19.9262,19.9761,700.0
2008-09-11 13:35:00,20.01,20.06,20.01,20.06,1000.0,19.9562,20.006,19.9562,20.006,1000.0
2008-09-11 13:40:00,20.1,20.12,20.05,20.11,3500.0,20.0459,20.0659,19.9961,20.0559,3500.0
2008-09-11 13:45:00,20.1,20.1,20.05,20.06,4100.0,20.0459,20.0459,19.9961,20.006,4100.0
2008-09-11 13:50:00,20.06,20.08,20.05,20.06,1600.0,20.006,20.026,19.9961,20.006,1600.0
2008-09-11 13:55:00,20.06,20.1,20.06,20.08,1000.0,20.006,20.0459,20.006,20.026,1000.0
2008-09-11 14:00:00,20.1,20.17,20.08,20.17,3200.0,20.0459,20.1157,20.026,20.1157,3200.0
2008-09-11 14:05:00,20.16,20.3,20.16,20.23,6400.0,20.1058,20.2454,20.1058,20.1756,6400.0
2008-09-11 14:10:00,20.23,20.28,20.21,20.21,4100.0,20.1756,20.2254,20.1556,20.1556,4100.0
2008-09-11 14:15:00,20.22,20.34,20.22,20.3,3900.0,20.1656,20.2853,20.1656,20.2454,3900.0
2008-09-11 14:20:00,20.31,20.38,20.31,20.36,10300.0,20.2554,20.3252,20.2554,20.3052,10300.0
2008-09-11 14:25:00,20.37,20.38,20.33,20.38,3400.0,20.3152,20.3252,20.2753,20.3252,3400.0
2008-09-11 14:30:00,20.37,20.38,20.29,20.35,6800.0,20.3152,20.3252,20.2354,20.2953,6800.0
2008-09-11 14:35:00,20.37,20.4,20.34,20.4,4000.0,20.3152,20.3451,20.2853,20.3451,4000.0
2008-09-11 14:40:00,20.4,20.51,20.4,20.48,9000.0,20.3451,20.4548,20.3451,20.4249,9000.0
2008-09-11 14:45:00,20.5,20.55,20.49,20.54,7000.0,20.4448,20.4947,20.4349,20.4847,7000.0
2008-09-11 14:50:00,20.55,20.55,20.48,20.53,8000.0,20.4947,20.4947,20.4249,20.4748,8000.0
2008-09-11 14:55:00,20.53,20.53,20.45,20.45,5500.0,20.4748,20.4748,20.395,20.395,5500.0
2008-09-11 15:00:00,20.45,20.47,20.44,20.46,10600.0,20.395,20.4149,20.385,20.405,10600.0
2008-09-11 15:05:00,20.45,20.47,20.45,20.47,9100.0,20.395,20.4149,20.395,20.4149,9100.0
2008-09-11 15:10:00,20.47,20.53,20.47,20.51,5000.0,20.4149,20.4748,20.4149,20.4548,5000.0
2008-09-11 15:15:00,20.51,20.53,20.48,20.48,5400.0,20.4548,20.4748,20.4249,20.4249,5400.0
2008-09-11 15:20:00,20.48,20.6,20.48,20.55,6100.0,20.4249,20.5446,20.4249,20.4947,6100.0
2008-09-11 15:25:00,20.56,20.61,20.42,20.42,12700.0,20.5047,20.5546,20.3651,20.3651,12700.0
2008-09-11 15:30:00,20.44,20.44,20.31,20.37,23800.0,20.385,20.385,20.2554,20.3152,23800.0
2008-09-11 15:35:00,20.39,20.4,20.35,20.4,7000.0,20.3351,20.3451,20.2953,20.3451,7000.0
2008-09-11 15:40:00,20.39,20.45,20.38,20.45,10500.0,20.3351,20.395,20.3252,20.395,10500.0
2008-09-11 15:45:00,20.45,20.45,20.36,20.36,16200.0,20.395,20.395,20.3052,20.3052,16200.0
2008-09-11 15:50:00,20.36,20.43,20.36,20.43,13400.0,20.3052,20.375,20.3052,20.375,13400.0
2008-09-11 15:55:00,20.43,20.57,20.42,20.52,23800.0,20.375,20.5147,20.3651,20.4648,23800.0
2008-09-12 09:30:00,20.34,20.42,20.1,20.1,11100.0,20.2853,20.3651,20.0459,20.0459,11100.0
2008-09-12 09:35:00,20.18,20.4,19.84,20.36,7100.0,20.1257,20.3451,19.7866,20.3052,7100.0
2008-09-12 09:40:00,20.39,20.45,20.06,20.07,2300.0,20.3351,20.395,20.006,20.016,2300.0
2008-09-12 09:45:00,20.1,20.3,19.93,20.2,15500.0,20.0459,20.2454,19.8764,20.1457,15500.0
2008-09-12 09:50:00,20.24,20.27,20.18,20.22,5900.0,20.1855,20.2155,20.1257,20.1656,5900.0
2008-09-12 09:55:00,20.22,20.32,20.2,20.28,13400.0,20.1656,20.2653,20.1457,20.2254,13400.0
2008-09-12 10:00:00,20.24,20.32,20.17,20.17,27000.0,20.1855,20.2653,20.1157,20.1157,27000.0
2008-09-12 10:05:00,20.16,20.34,20.16,20.33,3900.0,20.1058,20.2853,20.1058,20.2753,3900.0
2008-09-12 10:10:00,20.24,20.25,20.16,20.24,4300.0,20.1855,20.1955,20.1058,20.1855,4300.0
2008-09-12 10:15:00,20.24,20.27,20.2,20.2,9900.0,20.1855,20.2155,20.1457,20.1457,9900.0
2008-09-12 10:20:00,20.2,20.53,20.16,20.33,9000.0,20.1457,20.4748,20.1058,20.2753,9000.0
2008-09-12 10:25:00,20.29,20.36,20.22,20.25,7500.0,20.2354,20.3052,20.1656,20.1955,7500.0
2008-09-12 10:30:00,20.25,20.38,20.22,20.33,16700.0,20.1955,20.3252,20.1656,20.2753,16700.0
2008-09-12 10:35:00,20.3,20.35,20.3,20.31,3600.0,20.2454,20.2953,20.2454,20.2554,3600.0
2008-09-12 10:40:00,20.32,20.44,20.31,20.38,17600.0,20.2653,20.385,20.2554,20.3252,17600.0
2008-09-12 10:45:00,20.38,20.43,20.3,20.35,10000.0,20.3252,20.375,20.2454,20.2953,10000.0
2008-09-12 10:50:00,20.36,20.36,20.29,20.33,4100.0,20.3052,20.3052,20.2354,20.2753,4100.0
2008-09-12 10:55:00,20.3,20.46,20.29,20.44,10800.0,20.2454,20.405,20.2354,20.385,10800.0
2008-09-12 11:00:00,20.45,20.54,20.43,20.51,2900.0,20.395,20.4847,20.375,20.4548,2900.0
2008-09-12 11:05:00,20.51,20.51,20.41,20.47,6700.0,20.4548,20.4548,20.3551,20.4149,6700.0
2008-09-12 11:10:00,20.5,20.6,20.49,20.6,4000.0,20.4448,20.5446,20.4349,20.5446,4000.0
2008-09-12 11:15:00,20.61,20.78,20.61,20.78,3600.0,20.5546,20.7241,20.5546,20.7241,3600.0
2008-09-12 11:20:00,20.75,20.79,20.72,20.76,4000.0,20.6942,20.7341,20.6643,20.7042,4000.0
2008-09-12 11:25:00,20.77,20.78,20.69,20.74,4400.0,20.7141,20.7241,20.6343,20.6842,4400.0
2008-09-12 11:30:00,20.7,20.78,20.67,20.67,1800.0,20.6443,20.7241,20.6144,20.6144,1800.0
2008-09-12 11:35:00,20.66,20.71,20.58,20.68,7200.0,20.6044,20.6543,20.5246,20.6244,7200.0
2008-09-12 11:40:00,20.59,20.6,20.55,20.59,1600.0,20.5346,20.5446,20.4947,20.5346,1600.0
2008-09-12 11:45:00,20.55,20.62,20.54,20.62,4900.0,20.4947,20.5645,20.4847,20.5645,4900.0
2008-09-12 11:50:00,20.6,20.64,20.58,20.62,7000.0,20.5446,20.5845,20.5246,20.5645,7000.0
2008-09-12 11:55:00,20.62,20.62,20.49,20.51,1700.0,20.5645,20.5645,20.4349,20.4548,1700.0
2008-09-12 12:00:00,20.48,20.6,20.46,20.58,3800.0,20.4249,20.5446,20.405,20.5246,3800.0
2008-09-12 12:05:00,20.59,20.74,20.59,20.74,2700.0,20.5346,20.6842,20.5346,20.6842,2700.0
2008-09-12 12:10:00,20.74,20.84,20.74,20.82,2700.0,20.6842,20.7839,20.6842,20.764,2700.0
2008-09-12 12:15:00,20.81,20.9,20.8,20.9,2600.0,20.754,20.8438,20.744,20.8438,2600.0
2008-09-12 12:20:00,20.9,20.9,20.84,20.85,900.0,20.8438,20.8438,20.7839,20.7939,900.0
2008-09-12 12:25:00,20.81,20.83,20.81,20.81,700.0,20.754,20.774,20.754,20.754,700.0
2008-09-12 12:30:00,20.82,20.82,20.75,20.76,1000.0,20.764,20.764,20.6942,20.7042,1000.0
2008-09-12 12:35:00,20.73,20.74,20.7,20.7,1100.0,20.6742,20.6842,20.6443,20.6443,1100.0
2008-09-12 12:40:00,20.69,20.69,20.61,20.61,2900.0,20.6343,20.6343,20.5546,20.5546,2900.0
2008-09-12 12:45:00,20.57,20.57,20.44,20.47,2100.0,20.5147,20.5147,20.385,20.4149,2100.0
2008-09-12 12:50:00,20.47,20.47,20.4,20.42,1000.0,20.4149,20.4149,20.3451,20.3651,1000.0
2008-09-12 12:55:00,20.4,20.41,20.35,20.38,1900.0,20.3451,20.3551,20.2953,20.3252,1900.0
2008-09-12 13:00:00,20.35,20.41,20.35,20.4,1100.0,20.2953,20.3551,20.2953,20.3451,1100.0
2008-09-12 13:05:00,20.36,20.36,20.33,20.33,1100.0,20.3052,20.3052,20.2753,20.2753,1100.0
2008-09-12 13:10:00,20.37,20.44,20.37,20.38,4200.0,20.3152,20.385,20.3152,20.3252,4200.0
2008-09-12 13:15:00,20.35,20.35,20.3,20.34,1400.0,20.2953,20.2953,20.2454,20.2853,1400.0
2008-09-12 13:20:00,20.32,20.37,20.3,20.3,6500.0,20.2653,20.3152,20.2454,20.2454,6500.0
2008-09-12 13:25:00,20.3,20.41,20.3,20.41,1300.0,20.2454,20.3551,20.2454,20.3551,1300.0
2008-09-12 13:30:00,20.39,20.39,20.36,20.36,200.0,20.3351,20.3351,20.3052,20.3052,200.0
2008-09-12 13:35:00,20.36,20.36,20.24,20.26,2600.0,20.3052,20.3052,20.1855,20.2055,2600.0
2008-09-12 13:40:00,20.22,20.25,20.17,20.24,2900.0,20.1656,20.1955,20.1157,20.1855,2900.0
2008-09-12 13:45:00,20.21,20.22,20.18,20.22,3500.0,20.1556,20.1656,20.1257,20.1656,3500.0
2008-09-12 13:50:00,20.18,20.26,20.18,20.23,2000.0,20.1257,20.2055,20.1257,20.1756,2000.0
2008-09-12 13:55:00,20.24,20.27,20.23,20.23,1100.0,20.1855,20.2155,20.1756,20.1756,1100.0
2008-09-12 14:00:00,20.2,20.2,20.09,20.15,5600.0,20.1457,20.1457,20.036,20.0958,5600.0
2008-09-12 14:05:00,20.12,20.17,20.11,20.17,2400.0,20.0659,20.1157,20.0559,20.1157,2400.0
2008-09-12 14:10:00,20.12,20.2,20.12,20.19,2100.0,20.0659,20.1457,20.0659,20.1357,2100.0
2008-09-12 14:15:00,20.18,20.21,20.18,20.19,800.0,20.1257,20.1556,20.1257,20.1357,800.0
2008-09-12 14:20:00,20.18,20.3,20.18,20.23,2100.0,20.1257,20.2454,20.1257,20.1756,2100.0
2008-09-12 14:25:00,20.25,20.36,20.23,20.36,3000.0,20.1955,20.3052,20.1756,20.3052,3000.0
2008-09-12 14:30:00,20.37,20.38,20.29,20.31,2800.0,20.3152,20.3252,20.2354,20.2554,2800.0
2008-09-12 14:35:00,20.29,20.44,20.27,20.44,4100.0,20.2354,20.385,20.2155,20.385,4100.0
2008-09-12 14:40:00,20.42,20.53,20.4,20.49,19000.0,20.3651,20.4748,20.3451,20.4349,19000.0
2008-09-12 14:45:00,20.5,20.5,20.43,20.44,1200.0,20.4448,20.4448,20.375,20.385,1200.0
2008-09-12 14:50:00,20.45,20.52,20.43,20.52,2500.0,20.395,20.4648,20.375,20.4648,2500.0
2008-09-12 14:55:00,20.5,20.62,20.5,20.56,7000.0,20.4448,20.5645,20.4448,20.5047,7000.0
2008-09-12 15:00:00,20.54,20.54,20.53,20.54,2400.0,20.4847,20.4847,20.4748,20.4847,2400.0
2008-09-12 15:05:00,20.51,20.53,20.49,20.49,2500.0,20.4548,20.4748,20.4349,20.4349,2500.0
2008-09-12 15:10:00,20.49,20.56,20.49,20.52,2600.0,20.4349,20.5047,20.4349,20.4648,2600.0
2008-09-12 15:15:00,20.54,20.56,20.54,20.54,2700.0,20.4847,20.5047,20.4847,20.4847,2700.0
2008-09-12 15:20:00,20.54,20.54,20.53,20.54,4900.0,20.4847,20.4847,20.4748,20.4847,4900.0
2008-09-12 15:25:00,20.53,20.57,20.5,20.57,7000.0,20.4748,20.5147,20.4448,20.5147,7000.0
2008-09-12 15:30:00,20.56,20.57,20.54,20.54,2800.0,20.5047,20.5147,20.4847,20.4847,2800.0
2008-09-12 15:35:00,20.53,20.54,20.48,20.51,4100.0,20.4748,20.4847,20.4249,20.4548,4100.0
2008-09-12 15:40:00,20.52,20.52,20.46,20.49,4300.0,20.4648,20.4648,20.405,20.4349,4300.0
2008-09-12 15:45:00,20.49,20.5,20.45,20.45,5800.0,20.4349,20.4448,20.395,20.395,5800.0
2008-09-12 15:50:00,20.46,20.64,20.46,20.64,15300.0,20.405,20.5845,20.405,20.5845,15300.0
2008-09-12 15:55:00,20.67,20.82,20.61,20.65,35100.0,20.6144,20.764,20.5546,20.5944,35100.0
2008-09-15 09:30:00,20.48,20.53,19.78,20.34,27300.0,20.4249,20.4748,19.7268,20.2853,27300.0
2008-09-15 09:35:00,20.33,20.33,19.81,19.89,3300.0,20.2753,20.2753,19.7567,19.8365,3300.0
2008-09-15 09:40:00,19.89,20.28,19.88,20.28,13500.0,19.8365,20.2254,19.8265,20.2254,13500.0
2008-09-15 09:45:00,20.34,20.56,20.32,20.54,9700.0,20.2853,20.5047,20.2653,20.4847,9700.0
2008-09-15 09:50:00,20.55,20.76,20.55,20.72,8100.0,20.4947,20.7042,20.4947,20.6643,8100.0
2008-09-15 09:55:00,20.68,20.73,20.63,20.73,5100.0,20.6244,20.6742,20.5745,20.6742,5100.0
2008-09-15 10:00:00,20.73,20.73,20.64,20.64,11200.0,20.6742,20.6742,20.5845,20.5845,11200.0
2008-09-15 10:05:00,20.63,20.71,20.63,20.7,2100.0,20.5745,20.6543,20.5745,20.6443,2100.0
2008-09-15 10:10:00,20.7,21.0,20.7,20.99,13900.0,20.6443,20.9435,20.6443,20.9335,13900.0
2008-09-15 10:15:00,20.94,20.99,20.93,20.93,4400.0,20.8837,20.9335,20.8737,20.8737,4400.0
2008-09-15 10:20:00,20.93,20.96,20.91,20.91,7000.0,20.8737,20.9036,20.8537,20.8537,7000.0
2008-09-15 10:25:00,20.91,21.07,20.91,21.07,3800.0,20.8537,21.0133,20.8537,21.0133,3800.0
2008-09-15 10:30:00,21.12,21.15,20.81,21.11,5900.0,21.0632,21.0931,20.754,21.0532,5900.0
2008-09-15 10:35:00,21.14,21.29,21.14,21.27,8000.0,21.0831,21.2327,21.0831,21.2128,8000.0
2008-09-15 10:40:00,21.26,21.47,21.24,21.41,8800.0,21.2028,21.4122,21.1829,21.3524,8800.0
2008-09-15 10:45:00,21.41,21.5,21.37,21.46,10100.0,21.3524,21.4422,21.3125,21.4023,10100.0
2008-09-15 10:50:00,21.46,21.57,21.45,21.54,15500.0,21.4023,21.512,21.3923,21.4821,15500.0
2008-09-15 10:55:00,21.57,21.57,21.46,21.52,6100.0,21.512,21.512,21.4023,21.4621,6100.0
2008-09-15 11:00:00,21.54,21.64,21.51,21.56,15900.0,21.4821,21.5818,21.4521,21.502,15900.0
2008-09-15 11:05:00,21.55,21.6,21.45,21.49,13900.0,21.492,21.5419,21.3923,21.4322,13900.0
2008-09-15 11:10:00,21.5,21.52,21.35,21.39,17900.0,21.4422,21.4621,21.2926,21.3325,17900.0
2008-09-15 11:15:00,21.39,21.53,21.36,21.53,13300.0,21.3325,21.4721,21.3025,21.4721,13300.0
2008-09-15 11:20:00,21.57,21.6,21.51,21.51,7100.0,21.512,21.5419,21.4521,21.4521,7100.0
2008-09-15 11:25:00,21.51,21.54,21.47,21.5,6300.0,21.4521,21.4821,21.4122,21.4422,6300.0
2008-09-15 11:30:00,21.5,21.64,21.45,21.45,7600.0,21.4422,21.5818,21.3923,21.3923,7600.0
2008-09-15 11:35:00,21.5,21.59,21.45,21.58,3000.0,21.4422,21.5319,21.3923,21.5219,3000.0
2008-09-15 11:40:00,21.6,21.67,21.58,21.59,5500.0,21.5419,21.6117,21.5219,21.5319,5500.0
2008-09-15 11:45:00,21.64,21.66,21.61,21.65,3900.0,21.5818,21.6017,21.5519,21.5918,3900.0
2008-09-15 11:50:00,21.63,21.71,21.61,21.61,8000.0,21.5718,21.6516,21.5519,21.5519,8000.0
2008-09-15 11:55:00,21.59,21.71,21.46,21.46,6500.0,21.5319,21.6516,21.4023,21.4023,6500.0
2008-09-15 12:00:00,21.49,21.64,21.46,21.58,8300.0,21.4322,21.5818,21.4023,21.5219,8300.0
2008-09-15 12:05:00,21.58,21.58,21.44,21.47,5400.0,21.5219,21.5219,21.3823,21.4122,5400.0
2008-09-15 12:10:00,21.5,21.52,21.4,21.4,8200.0,21.4422,21.4621,21.3424,21.3424,8200.0
2008-09-15 12:15:00,21.41,21.5,21.34,21.5,5300.0,21.3524,21.4422,21.2826,21.4422,5300.0
2008-09-15 12:20:00,21.5,21.5,21.43,21.45,10600.0,21.4422,21.4422,21.3723,21.3923,10600.0
2008-09-15 12:25:00,21.47,21.5,21.43,21.48,2600.0,21.4122,21.4422,21.3723,21.4222,2600.0
2008-09-15 12:30:00,21.48,21.5,21.46,21.46,2300.0,21.4222,21.4422,21.4023,21.4023,2300.0
2008-09-15 12:35:00,21.47,21.5,21.44,21.44,4100.0,21.4122,21.4422,21.3823,21.3823,4100.0
2008-09-15 12:40:00,21.5,21.5,21.47,21.48,2200.0,21.4422,21.4422,21.4122,21.4222,2200.0
2008-09-15 12:45:00,21.47,21.5,21.39,21.39,3300.0,21.4122,21.4422,21.3325,21.3325,3300.0
2008-09-15 12:50:00,21.46,21.5,21.43,21.47,3500.0,21.4023,21.4422,21.3723,21.4122,3500.0
2008-09-15 12:55:00,21.5,21.51,21.37,21.37,3600.0,21.4422,21.4521,21.3125,21.3125,3600.0
2008-09-15 13:00:00,21.4,21.4,21.32,21.4,2200.0,21.3424,21.3424,21.2626,21.3424,2200.0
2008-09-15 13:05:00,21.4,21.42,21.33,21.34,2200.0,21.3424,21.3624,21.2726,21.2826,2200.0
2008-09-15 13:10:00,21.34,21.36,21.3,21.3,1700.0,21.2826,21.3025,21.2427,21.2427,1700.0
2008-09-15 13:15:00,21.3,21.33,21.25,21.3,1700.0,21.2427,21.2726,21.1928,21.2427,1700.0
2008-09-15 13:20:00,21.29,21.34,21.29,21.34,2000.0,21.2327,21.2826,21.2327,21.2826,2000.0
2008-09-15 13:25:00,21.31,21.33,21.24,21.27,1600.0,21.2527,21.2726,21.1829,21.2128,1600.0
2008-09-15 13:30:00,21.29,21.33,21.21,21.21,2600.0,21.2327,21.2726,21.1529,21.1529,2600.0
2008-09-15 13:35:00,21.21,21.21,21.13,21.17,1300.0,21.1529,21.1529,21.0732,21.113,1300.0
2008-09-15 13:40:00,21.13,21.13,21.0,21.04,6700.0,21.0732,21.0732,20.9435,20.9834,6700.0
2008-09-15 13:45:00,21.03,21.16,21.02,21.06,4800.0,20.9734,21.1031,20.9635,21.0033,4800.0
2008-09-15 13:50:00,21.02,21.02,20.88,20.95,5700.0,20.9635,20.9635,20.8238,20.8936,5700.0
2008-09-15 13:55:00,20.95,21.07,20.95,21.01,2200.0,20.8936,21.0133,20.8936,20.9535,2200.0
2008-09-15 14:00:00,21.01,21.11,21.0,21.04,1600.0,20.9535,21.0532,20.9435,20.9834,1600.0
2008-09-15 14:05:00,21.04,21.09,21.03,21.03,900.0,20.9834,21.0333,20.9734,20.9734,900.0
2008-09-15 14:10:00,21.03,21.03,20.87,20.88,2600.0,20.9734,20.9734,20.8139,20.8238,2600.0
2008-09-15 14:15:00,20.88,21.05,20.88,20.98,3100.0,20.8238,20.9934,20.8238,20.9236,3100.0
2008-09-15 14:20:00,20.98,21.02,20.97,21.0,2100.0,20.9236,20.9635,20.9136,20.9435,2100.0
2008-09-15 14:25:00,21.0,21.03,20.97,20.99,2800.0,20.9435,20.9734,20.9136,20.9335,2800.0
2008-09-15 14:30:00,20.99,21.07,20.97,21.01,2200.0,20.9335,21.0133,20.9136,20.9535,2200.0
2008-09-15 14:35:00,21.01,21.03,20.96,20.97,3000.0,20.9535,20.9734,20.9036,20.9136,3000.0
2008-09-15 14:40:00,20.97,20.97,20.91,20.95,2700.0,20.9136,20.9136,20.8537,20.8936,2700.0
2008-09-15 14:45:00,20.96,20.99,20.95,20.98,1400.0,20.9036,20.9335,20.8936,20.9236,1400.0
2008-09-15 14:50:00,20.98,21.05,20.98,21.01,2700.0,20.9236,20.9934,20.9236,20.9535,2700.0
2008-09-15 14:55:00,21.01,21.01,20.96,20.97,1600.0,20.9535,20.9535,20.9036,20.9136,1600.0
2008-09-15 15:00:00,21.0,21.0,20.88,20.88,6100.0,20.9435,20.9435,20.8238,20.8238,6100.0
2008-09-15 15:05:00,20.88,20.89,20.69,20.71,9500.0,20.8238,20.8338,20.6343,20.6543,9500.0
2008-09-15 15:10:00,20.74,20.76,20.7,20.72,4400.0,20.6842,20.7042,20.6443,20.6643,4400.0
2008-09-15 15:15:00,20.72,20.75,20.67,20.67,6800.0,20.6643,20.6942,20.6144,20.6144,6800.0
2008-09-15 15:20:00,20.67,20.7,20.44,20.45,9500.0,20.6144,20.6443,20.385,20.395,9500.0
2008-09-15 15:25:00,20.47,20.58,20.35,20.41,9300.0,20.4149,20.5246,20.2953,20.3551,9300.0
2008-09-15 15:30:00,20.41,20.77,20.41,20.74,7900.0,20.3551,20.7141,20.3551,20.6842,7900.0
2008-09-15 15:35:00,20.7,20.81,20.66,20.81,4800.0,20.6443,20.754,20.6044,20.754,4800.0
2008-09-15 15:40:00,20.77,20.79,20.66,20.68,7200.0,20.7141,20.7341,20.6044,20.6244,7200.0
2008-09-15 15:45:00,20.7,20.71,20.53,20.6,6400.0,20.6443,20.6543,20.4748,20.5446,6400.0
2008-09-15 15:50:00,20.57,20.63,20.54,20.57,14100.0,20.5147,20.5745,20.4847,20.5147,14100.0
2008-09-15 15:55:00,20.57,20.59,20.45,20.45,24400.0,20.5147,20.5346,20.395,20.395,24400.0
2008-09-16 09:30:00,20.79,21.0,20.48,21.0,19700.0,20.7341,20.9435,20.4249,20.9435,19700.0
2008-09-16 09:35:00,20.96,21.23,20.77,21.22,3700.0,20.9036,21.1729,20.7141,21.1629,3700.0
2008-09-16 09:40:00,21.25,21.43,20.99,21.37,11800.0,21.1928,21.3723,20.9335,21.3125,11800.0
2008-09-16 09:45:00,21.37,21.47,21.17,21.39,8600.0,21.3125,21.4122,21.113,21.3325,8600.0
2008-09-16 09:50:00,21.41,21.7,21.4,21.64,10100.0,21.3524,21.6416,21.3424,21.5818,10100.0
2008-09-16 09:55:00,21.67,21.71,21.55,21.55,9100.0,21.6117,21.6516,21.492,21.492,9100.0
2008-09-16 10:00:00,21.58,21.6,21.48,21.52,9800.0,21.5219,21.5419,21.4222,21.4621,9800.0
2008-09-16 10:05:00,21.53,21.82,21.52,21.77,8700.0,21.4721,21.7613,21.4621,21.7114,8700.0
2008-09-16 10:10:00,21.77,21.77,21.64,21.71,3900.0,21.7114,21.7114,21.5818,21.6516,3900.0
2008-09-16 10:15:00,21.71,21.84,21.7,21.7,7000.0,21.6516,21.7812,21.6416,21.6416,7000.0
2008-09-16 10:20:00,21.68,21.72,21.68,21.71,2300.0,21.6217,21.6616,21.6217,21.6516,2300.0
2008-09-16 10:25:00,21.72,21.72,21.43,21.46,4300.0,21.6616,21.6616,21.3723,21.4023,4300.0
2008-09-16 10:30:00,21.46,21.48,21.42,21.42,5100.0,21.4023,21.4222,21.3624,21.3624,5100.0
2008-09-16 10:35:00,21.39,21.45,21.37,21.4,6300.0,21.3325,21.3923,21.3125,21.3424,6300.0
2008-09-16 10:40:00,21.37,21.39,21.29,21.33,3400.0,21.3125,21.3325,21.2327,21.2726,3400.0
2008-09-16 10:45:00,21.3,21.3,21.12,21.17,5000.0,21.2427,21.2427,21.0632,21.113,5000.0
2008-09-16 10:50:00,21.14,21.52,21.06,21.52,7500.0,21.0831,21.4621,21.0033,21.4621,7500.0
2008-09-16 10:55:00,21.58,21.64,21.43,21.43,13100.0,21.5219,21.5818,21.3723,21.3723,13100.0
2008-09-16 11:00:00,21.46,21.61,21.4,21.61,7400.0,21.4023,21.5519,21.3424,21.5519,7400.0
2008-09-16 11:05:00,21.65,21.65,21.59,21.63,4100.0,21.5918,21.5918,21.5319,21.5718,4100.0
2008-09-16 11:10:00,21.59,21.62,21.56,21.61,4500.0,21.5319,21.5618,21.502,21.5519,4500.0
2008-09-16 11:15:00,21.6,21.63,21.6,21.62,4700.0,21.5419,21.5718,21.5419,21.5618,4700.0
2008-09-16 11:20:00,21.6,21.62,21.42,21.44,11700.0,21.5419,21.5618,21.3624,21.3823,11700.0
2008-09-16 11:25:00,21.45,21.53,21.45,21.46,7800.0,21.3923,21.4721,21.3923,21.4023,7800.0
2008-09-16 11:30:00,21.44,21.55,21.43,21.54,10600.0,21.3823,21.492,21.3723,21.4821,10600.0
2008-09-16 11:35:00,21.56,21.61,21.55,21.56,6800.0,21.502,21.5519,21.492,21.502,6800.0
2008-09-16 11:40:00,21.55,21.55,21.48,21.48,4200.0,21.492,21.492,21.4222,21.4222,4200.0
2008-09-16 11:45:00,21.49,21.5,21.39,21.41,10400.0,21.4322,21.4422,21.3325,21.3524,10400.0
2008-09-16 11:50:00,21.44,21.44,21.34,21.34,4000.0,21.3823,21.3823,21.2826,21.2826,4000.0
2008-09-16 11:55:00,21.34,21.45,21.26,21.4,4900.0,21.2826,21.3923,21.2028,21.3424,4900.0
2008-09-16 12:00:00,21.44,21.46,21.35,21.35,2600.0,21.3823,21.4023,21.2926,21.2926,2600.0
2008-09-16 12:05:00,21.39,21.39,21.33,21.38,1900.0,21.3325,21.3325,21.2726,21.3225,1900.0
2008-09-16 12:10:00,21.38,21.4,21.36,21.36,1800.0,21.3225,21.3424,21.3025,21.3025,1800.0
2008-09-16 12:15:00,21.37,21.37,21.34,21.37,3300.0,21.3125,21.3125,21.2826,21.3125,3300.0
2008-09-16 12:20:00,21.34,21.34,21.2,21.2,3100.0,21.2826,21.2826,21.143,21.143,3100.0
2008-09-16 12:25:00,21.21,21.23,21.1,21.13,4200.0,21.1529,21.1729,21.0432,21.0732,4200.0
2008-09-16 12:30:00,21.13,21.14,21.04,21.04,2800.0,21.0732,21.0831,20.9834,20.9834,2800.0
2008-09-16 12:35:00,21.04,21.06,20.99,21.0,3500.0,20.9834,21.0033,20.9335,20.9435,3500.0
2008-09-16 12:40:00,21.01,21.01,20.9,20.93,3000.0,20.9535,20.9535,20.8438,20.8737,3000.0
2008-09-16 12:45:00,20.9,20.93,20.84,20.88,3600.0,20.8438,20.8737,20.7839,20.8238,3600.0
2008-09-16 12:50:00,20.92,20.92,20.87,20.88,2200.0,20.8637,20.8637,20.8139,20.8238,2200.0
2008-09-16 12:55:00,20.87,20.88,20.79,20.81,1800.0,20.8139,20.8238,20.7341,20.754,1800.0
2008-09-16 13:00:00,20.83,20.88,20.82,20.82,2300.0,20.774,20.8238,20.764,20.764,2300.0
2008-09-16 13:05:00,20.85,21.02,20.84,21.0,7000.0,20.7939,20.9635,20.7839,20.9435,7000.0
2008-09-16 13:10:00,21.02,21.03,20.98,21.03,1300.0,20.9635,20.9734,20.9236,20.9734,1300.0
2008-09-16 13:15:00,21.01,21.15,21.01,21.14,1800.0,20.9535,21.0931,20.9535,21.0831,1800.0
2008-09-16 13:20:00,21.14,21.25,21.14,21.25,1400.0,21.0831,21.1928,21.0831,21.1928,1400.0
2008-09-16 13:25:00,21.21,21.28,21.21,21.28,1200.0,21.1529,21.2228,21.1529,21.2228,1200.0
2008-09-16 13:30:00,21.27,21.31,21.24,21.3,2800.0,21.2128,21.2527,21.1829,21.2427,2800.0
2008-09-16 13:35:00,21.28,21.3,21.26,21.27,1800.0,21.2228,21.2427,21.2028,21.2128,1800.0
2008-09-16 13:40:00,21.25,21.28,21.11,21.13,4600.0,21.1928,21.2228,21.0532,21.0732,4600.0
2008-09-16 13:45:00,21.12,21.12,21.06,21.09,18900.0,21.0632,21.0632,21.0033,21.0333,18900.0
2008-09-16 13:50:00,21.09,21.09,21.06,21.06,2100.0,21.0333,21.0333,21.0033,21.0033,2100.0
2008-09-16 13:55:00,21.07,21.09,21.0,21.02,21300.0,21.0133,21.0333,20.9435,20.9635,21300.0
2008-09-16 14:00:00,21.03,21.03,20.95,20.97,3700.0,20.9734,20.9734,20.8936,20.9136,3700.0
2008-09-16 14:05:00,20.96,21.04,20.95,21.04,2700.0,20.9036,20.9834,20.8936,20.9834,2700.0
2008-09-16 14:10:00,21.04,21.1,20.96,20.96,28600.0,20.9834,21.0432,20.9036,20.9036,28600.0
2008-09-16 14:15:00,20.95,20.95,20.5,20.85,7900.0,20.8936,20.8936,20.4448,20.7939,7900.0
2008-09-16 14:20:00,20.85,20.86,20.75,20.79,8000.0,20.7939,20.8039,20.6942,20.7341,8000.0
2008-09-16 14:25:00,20.8,20.8,20.68,20.77,8300.0,20.744,20.744,20.6244,20.7141,8300.0
2008-09-16 14:30:00,20.79,20.91,20.78,20.88,4600.0,20.7341,20.8537,20.7241,20.8238,4600.0
2008-09-16 14:35:00,20.87,21.0,20.87,21.0,16600.0,20.8139,20.9435,20.8139,20.9435,16600.0
2008-09-16 14:40:00,21.0,21.0,20.95,20.95,6600.0,20.9435,20.9435,20.8936,20.8936,6600.0
2008-09-16 14:45:00,20.99,21.09,20.98,21.08,10800.0,20.9335,21.0333,20.9236,21.0233,10800.0
2008-09-16 14:50:00,21.14,21.2,21.1,21.2,9500.0,21.0831,21.143,21.0432,21.143,9500.0
2008-09-16 14:55:00,21.2,21.32,21.19,21.23,12800.0,21.143,21.2626,21.133,21.1729,12800.0
2008-09-16 15:00:00,21.23,21.23,21.14,21.17,4600.0,21.1729,21.1729,21.0831,21.113,4600.0
2008-09-16 15:05:00,21.17,21.22,21.16,21.22,2000.0,21.113,21.1629,21.1031,21.1629,2000.0
2008-09-16 15:10:00,21.19,21.23,21.19,21.23,8000.0,21.133,21.1729,21.133,21.1729,8000.0
2008-09-16 15:15:00,21.23,21.52,21.22,21.5,12400.0,21.1729,21.4621,21.1629,21.4422,12400.0
2008-09-16 15:20:00,21.48,21.5,21.46,21.5,4400.0,21.4222,21.4422,21.4023,21.4422,4400.0
2008-09-16 15:25:00,21.5,21.52,21.48,21.52,4700.0,21.4422,21.4621,21.4222,21.4621,4700.0
2008-09-16 15:30:00,21.51,21.55,21.39,21.39,5900.0,21.4521,21.492,21.3325,21.3325,5900.0
2008-09-16 15:35:00,21.4,21.53,21.39,21.49,8400.0,21.3424,21.4721,21.3325,21.4322,8400.0
2008-09-16 15:40:00,21.49,21.55,21.46,21.49,9700.0,21.4322,21.492,21.4023,21.4322,9700.0
2008-09-16 15:45:00,21.52,21.52,21.34,21.52,12600.0,21.4621,21.4621,21.2826,21.4621,12600.0
2008-09-16 15:50:00,21.47,21.61,21.44,21.51,11300.0,21.4122,21.5519,21.3823,21.4521,11300.0
2008-09-16 15:55:00,21.51,21.61,21.51,21.6,20900.0,21.4521,21.5519,21.4521,21.5419,20900.0
2008-09-17 09:30:00,21.36,21.47,21.01,21.09,5400.0,21.3025,21.4122,20.9535,21.0333,5400.0
2008-09-17 09:35:00,21.01,21.16,20.99,21.16,2100.0,20.9535,21.1031,20.9335,21.1031,2100.0
2008-09-17 09:40:00,21.21,21.25,21.15,21.15,1200.0,21.1529,21.1928,21.0931,21.0931,1200.0
2008-09-17 09:45:00,21.16,21.16,20.95,20.99,2200.0,21.1031,21.1031,20.8936,20.9335,2200.0
2008-09-17 09:50:00,21.0,21.14,20.96,21.13,3800.0,20.9435,21.0831,20.9036,21.0732,3800.0
2008-09-17 09:55:00,21.1,21.11,20.94,21.0,5400.0,21.0432,21.0532,20.8837,20.9435,5400.0
2008-09-17 10:00:00,21.0,21.07,21.0,21.0,13400.0,20.9435,21.0133,20.9435,20.9435,13400.0
2008-09-17 10:05:00,21.0,21.11,21.0,21.04,3700.0,20.9435,21.0532,20.9435,20.9834,3700.0
2008-09-17 10:10:00,21.05,21.05,20.82,20.9,7000.0,20.9934,20.9934,20.764,20.8438,7000.0
2008-09-17 10:15:00,20.86,21.06,20.84,21.05,6400.0,20.8039,21.0033,20.7839,20.9934,6400.0
2008-09-17 10:20:00,21.11,21.11,20.9,20.93,4400.0,21.0532,21.0532,20.8438,20.8737,4400.0
2008-09-17 10:25:00,20.91,20.97,20.91,20.97,2300.0,20.8537,20.9136,20.8537,20.9136,2300.0
2008-09-17 10:30:00,20.99,21.04,20.89,20.94,9900.0,20.9335,20.9834,20.8338,20.8837,9900.0
2008-09-17 10:35:00,20.91,20.91,20.79,20.83,13400.0,20.8537,20.8537,20.7341,20.774,13400.0
2008-09-17 10:40:00,20.83,20.84,20.7,20.8,2000.0,20.774,20.7839,20.6443,20.744,2000.0
2008-09-17 10:45:00,20.77,20.83,20.75,20.81,2000.0,20.7141,20.774,20.6942,20.754,2000.0
2008-09-17 10:50:00,20.8,20.8,20.62,20.7,3500.0,20.744,20.744,20.5645,20.6443,3500.0
2008-09-17 10:55:00,20.71,20.82,20.71,20.78,2200.0,20.6543,20.764,20.6543,20.7241,2200.0
2008-09-17 11:00:00,20.74,20.77,20.66,20.68,1700.0,20.6842,20.7141,20.6044,20.6244,1700.0
2008-09-17 11:05:00,20.66,20.69,20.63,20.66,4200.0,20.6044,20.6343,20.5745,20.6044,4200.0
2008-09-17 11:10:00,20.64,20.64,20.55,20.55,6600.0,20.5845,20.5845,20.4947,20.4947,6600.0
2008-09-17 11:15:00,20.55,20.61,20.54,20.58,2200.0,20.4947,20.5546,20.4847,20.5246,2200.0
2008-09-17 11:20:00,20.58,20.77,20.58,20.77,2400.0,20.5246,20.7141,20.5246,20.7141,2400.0
2008-09-17 11:25:00,20.78,20.82,20.51,20.51,4100.0,20.7241,20.764,20.4548,20.4548,4100.0
2008-09-17 11:30:00,20.56,20.56,20.36,20.45,9000.0,20.5047,20.5047,20.3052,20.395,9000.0
2008-09-17 11:35:00,20.45,20.56,20.42,20.56,5000.0,20.395,20.5047,20.3651,20.5047,5000.0
2008-09-17 11:40:00,20.57,20.72,20.57,20.69,2400.0,20.5147,20.6643,20.5147,20.6343,2400.0
2008-09-17 11:45:00,20.71,20.89,20.71,20.85,6100.0,20.6543,20.8338,20.6543,20.7939,6100.0
2008-09-17 11:50:00,20.83,20.91,20.82,20.91,800.0,20.774,20.8537,20.764,20.8537,800.0
2008-09-17 11:55:00,20.89,20.89,20.85,20.85,500.0,20.8338,20.8338,20.7939,20.7939,500.0
2008-09-17 12:00:00,20.82,20.82,20.62,20.62,4000.0,20.764,20.764,20.5645,20.5645,4000.0
2008-09-17 12:05:00,20.62,20.64,20.5,20.51,3100.0,20.5645,20.5845,20.4448,20.4548,3100.0
2008-09-17 12:10:00,20.5,20.54,20.42,20.54,3400.0,20.4448,20.4847,20.3651,20.4847,3400.0
2008-09-17 12:15:00,20.53,20.56,20.46,20.49,2500.0,20.4748,20.5047,20.405,20.4349,2500.0
2008-09-17 12:20:00,20.51,20.68,20.47,20.68,3100.0,20.4548,20.6244,20.4149,20.6244,3100.0
2008-09-17 12:25:00,20.68,20.71,20.66,20.71,3100.0,20.6244,20.6543,20.6044,20.6543,3100.0
2008-09-17 12:30:00,20.73,20.94,20.73,20.89,9600.0,20.6742,20.8837,20.6742,20.8338,9600.0
2008-09-17 12:35:00,20.9,21.0,20.9,20.98,2300.0,20.8438,20.9435,20.8438,20.9236,2300.0
2008-09-17 12:40:00,20.96,21.0,20.93,20.94,4600.0,20.9036,20.9435,20.8737,20.8837,4600.0
2008-09-17 12:45:00,20.93,20.93,20.77,20.77,2300.0,20.8737,20.8737,20.7141,20.7141,2300.0
2008-09-17 12:50:00,20.8,20.83,20.77,20.83,800.0,20.744,20.774,20.7141,20.774,800.0
2008-09-17 12:55:00,20.83,20.94,20.83,20.94,1500.0,20.774,20.8837,20.774,20.8837,1500.0
2008-09-17 13:00:00,20.92,21.0,20.91,20.98,3000.0,20.8637,20.9435,20.8537,20.9236,3000.0
2008-09-17 13:05:00,20.97,20.97,20.88,20.9,3400.0,20.9136,20.9136,20.8238,20.8438,3400.0
2008-09-17 13:10:00,20.9,20.95,20.76,20.76,1100.0,20.8438,20.8936,20.7042,20.7042,1100.0
2008-09-17 13:15:00,20.73,21.0,20.73,20.91,7400.0,20.6742,20.9435,20.6742,20.8537,7400.0
2008-09-17 13:20:00,20.96,21.0,20.93,20.98,5000.0,20.9036,20.9435,20.8737,20.9236,5000.0
2008-09-17 13:25:00,20.99,21.0,20.9,20.9,2200.0,20.9335,20.9435,20.8438,20.8438,2200.0
2008-09-17 13:30:00,20.83,20.83,20.78,20.81,3800.0,20.774,20.774,20.7241,20.754,3800.0
2008-09-17 13:35:00,20.75,20.75,20.58,20.64,2700.0,20.6942,20.6942,20.5246,20.5845,2700.0
2008-09-17 13:40:00,20.68,20.81,20.65,20.79,2800.0,20.6244,20.754,20.5944,20.7341,2800.0
2008-09-17 13:45:00,20.8,20.84,20.55,20.6,4000.0,20.744,20.7839,20.4947,20.5446,4000.0
2008-09-17 13:50:00,20.6,20.62,20.57,20.62,4300.0,20.5446,20.5645,20.5147,20.5645,4300.0
2008-09-17 13:55:00,20.62,20.84,20.61,20.73,7200.0,20.5645,20.7839,20.5546,20.6742,7200.0
2008-09-17 14:00:00,20.75,20.78,20.72,20.74,10900.0,20.6942,20.7241,20.6643,20.6842,10900.0
2008-09-17 14:05:00,20.75,20.88,20.74,20.81,7300.0,20.6942,20.8238,20.6842,20.754,7300.0
2008-09-17 14:10:00,20.81,20.83,20.79,20.79,6900.0,20.754,20.774,20.7341,20.7341,6900.0
2008-09-17 14:15:00,20.75,20.82,20.73,20.8,3800.0,20.6942,20.764,20.6742,20.744,3800.0
2008-09-17 14:20:00,20.81,20.82,20.78,20.8,3600.0,20.754,20.764,20.7241,20.744,3600.0
2008-09-17 14:25:00,20.8,20.85,20.8,20.82,6600.0,20.744,20.7939,20.744,20.764,6600.0
2008-09-17 14:30:00,20.84,20.87,20.8,20.85,5900.0,20.7839,20.8139,20.744,20.7939,5900.0
2008-09-17 14:35:00,20.85,20.86,20.8,20.86,7100.0,20.7939,20.8039,20.744,20.8039,7100.0
2008-09-17 14:40:00,20.86,20.86,20.79,20.81,5800.0,20.8039,20.8039,20.7341,20.754,5800.0
2008-09-17 14:45:00,20.83,20.92,20.79,20.8,10000.0,20.774,20.8637,20.7341,20.744,10000.0
2008-09-17 14:50:00,20.8,20.81,20.79,20.8,6700.0,20.744,20.754,20.7341,20.744,6700.0
2008-09-17 14:55:00,20.8,20.81,20.71,20.77,25900.0,20.744,20.754,20.6543,20.7141,25900.0
2008-09-17 15:00:00,20.77,20.95,20.75,20.91,13600.0,20.7141,20.8936,20.6942,20.8537,13600.0
2008-09-17 15:05:00,20.9,21.0,20.9,20.97,6300.0,20.8438,20.9435,20.8438,20.9136,6300.0
2008-09-17 15:10:00,20.95,21.0,20.94,20.96,5500.0,20.8936,20.9435,20.8837,20.9036,5500.0
2008-09-17 15:15:00,20.97,20.97,20.84,20.94,6100.0,20.9136,20.9136,20.7839,20.8837,6100.0
2008-09-17 15:20:00,20.92,20.92,20.81,20.86,5900.0,20.8637,20.8637,20.754,20.8039,5900.0
2008-09-17 15:25:00,20.88,21.0,20.88,20.98,6500.0,20.8238,20.9435,20.8238,20.9236,6500.0
2008-09-17 15:30:00,20.98,20.98,20.84,20.87,4900.0,20.9236,20.9236,20.7839,20.8139,4900.0
2008-09-17 15:35:00,20.88,20.88,20.66,20.76,9100.0,20.8238,20.8238,20.6044,20.7042,9100.0
2008-09-17 15:40:00,20.76,20.94,20.76,20.94,20900.0,20.7042,20.8837,20.7042,20.8837,20900.0
2008-09-17 15:45:00,20.92,20.96,20.88,20.9,6300.0,20.8637,20.9036,20.8238,20.8438,6300.0
2008-09-17 15:50:00,20.9,21.0,20.81,20.84,17200.0,20.8438,20.9435,20.754,20.7839,17200.0
2008-09-17 15:55:00,20.85,21.0,20.71,20.75,69200.0,20.7939,20.9435,20.6543,20.6942,69200.0
2008-09-18 09:30:00,21.3,21.3,20.53,20.65,20800.0,21.2427,21.2427,20.4748,20.5944,20800.0
2008-09-18 09:35:00,20.65,20.96,20.62,20.91,13300.0,20.5944,20.9036,20.5645,20.8537,13300.0
2008-09-18 09:40:00,20.94,20.96,20.89,20.91,11800.0,20.8837,20.9036,20.8338,20.8537,11800.0
2008-09-18 09:45:00,20.91,20.93,20.54,20.62,16400.0,20.8537,20.8737,20.4847,20.5645,16400.0
2008-09-18 09:50:00,20.62,21.04,20.62,21.0,24700.0,20.5645,20.9834,20.5645,20.9435,24700.0
2008-09-18 09:55:00,21.01,21.01,20.7,21.0,9400.0,20.9535,20.9535,20.6443,20.9435,9400.0
2008-09-18 10:00:00,21.0,21.69,20.96,21.22,46000.0,20.9435,21.6316,20.9036,21.1629,46000.0
2008-09-18 10:05:00,21.18,21.18,20.89,20.92,20000.0,21.123,21.123,20.8338,20.8637,20000.0
2008-09-18 10:10:00,20.92,20.93,20.63,20.79,14800.0,20.8637,20.8737,20.5745,20.7341,14800.0
2008-09-18 10:15:00,20.8,20.96,20.55,20.56,20100.0,20.744,20.9036,20.4947,20.5047,20100.0
2008-09-18 10:20:00,20.52,20.56,20.41,20.55,14600.0,20.4648,20.5047,20.3551,20.4947,14600.0
2008-09-18 10:25:00,20.52,20.55,20.49,20.53,4700.0,20.4648,20.4947,20.4349,20.4748,4700.0
2008-09-18 10:30:00,20.5,20.5,20.37,20.39,49200.0,20.4448,20.4448,20.3152,20.3351,49200.0
2008-09-18 10:35:00,20.37,20.51,20.36,20.37,5300.0,20.3152,20.4548,20.3052,20.3152,5300.0
2008-09-18 10:40:00,20.4,20.46,20.25,20.36,16300.0,20.3451,20.405,20.1955,20.3052,16300.0
2008-09-18 10:45:00,20.4,20.41,20.34,20.39,19000.0,20.3451,20.3551,20.2853,20.3351,19000.0
2008-09-18 10:50:00,20.37,20.4,20.31,20.37,14000.0,20.3152,20.3451,20.2554,20.3152,14000.0
2008-09-18 10:55:00,20.35,20.46,20.33,20.46,9900.0,20.2953,20.405,20.2753,20.405,9900.0
2008-09-18 11:00:00,20.45,20.49,20.37,20.43,13100.0,20.395,20.4349,20.3152,20.375,13100.0
2008-09-18 11:05:00,20.44,20.45,20.36,20.43,8900.0,20.385,20.395,20.3052,20.375,8900.0
2008-09-18 11:10:00,20.45,20.46,20.43,20.45,17300.0,20.395,20.405,20.375,20.395,17300.0
2008-09-18 11:15:00,20.43,20.47,20.43,20.45,39000.0,20.375,20.4149,20.375,20.395,39000.0
2008-09-18 11:20:00,20.44,20.55,20.44,20.46,8900.0,20.385,20.4947,20.385,20.405,8900.0
2008-09-18 11:25:00,20.48,20.57,20.44,20.48,9700.0,20.4249,20.5147,20.385,20.4249,9700.0
2008-09-18 11:30:00,20.45,20.52,20.45,20.5,3800.0,20.395,20.4648,20.395,20.4448,3800.0
2008-09-18 11:35:00,20.47,20.54,20.47,20.52,7100.0,20.4149,20.4847,20.4149,20.4648,7100.0
2008-09-18 11:40:00,20.5,20.6,20.5,20.6,12500.0,20.4448,20.5446,20.4448,20.5446,12500.0
2008-09-18 11:45:00,20.57,20.7,20.55,20.67,7800.0,20.5147,20.6443,20.4947,20.6144,7800.0
2008-09-18 11:50:00,20.62,20.72,20.58,20.72,7800.0,20.5645,20.6643,20.5246,20.6643,7800.0
2008-09-18 11:55:00,20.71,20.9,20.71,20.84,8100.0,20.6543,20.8438,20.6543,20.7839,8100.0
2008-09-18 12:00:00,20.84,20.86,20.78,20.79,7400.0,20.7839,20.8039,20.7241,20.7341,7400.0
2008-09-18 12:05:00,20.82,20.88,20.77,20.83,3500.0,20.764,20.8238,20.7141,20.774,3500.0
2008-09-18 12:10:00,20.82,21.09,20.82,21.02,8200.0,20.764,21.0333,20.764,20.9635,8200.0
2008-09-18 12:15:00,21.02,21.1,20.97,21.06,6700.0,20.9635,21.0432,20.9136,21.0033,6700.0
2008-09-18 12:20:00,21.07,21.15,21.03,21.13,5800.0,21.0133,21.0931,20.9734,21.0732,5800.0
2008-09-18 12:25:00,21.13,21.23,21.08,21.15,5000.0,21.0732,21.1729,21.0233,21.0931,5000.0
2008-09-18 12:30:00,21.1,21.1,20.74,20.77,9900.0,21.0432,21.0432,20.6842,20.7141,9900.0
2008-09-18 12:35:00,20.78,20.83,20.65,20.68,12400.0,20.7241,20.774,20.5944,20.6244,12400.0
2008-09-18 12:40:00,20.62,20.65,20.6,20.61,3600.0,20.5645,20.5944,20.5446,20.5546,3600.0
2008-09-18 12:45:00,20.63,20.97,20.63,20.9,16500.0,20.5745,20.9136,20.5745,20.8438,16500.0
2008-09-18 12:50:00,20.9,20.99,20.68,20.94,11100.0,20.8438,20.9335,20.6244,20.8837,11100.0
2008-09-18 12:55:00,20.89,20.92,20.73,20.78,4400.0,20.8338,20.8637,20.6742,20.7241,4400.0
2008-09-18 13:00:00,20.78,21.01,20.78,20.94,6000.0,20.7241,20.9535,20.7241,20.8837,6000.0
2008-09-18 13:05:00,20.98,21.25,20.97,21.14,10800.0,20.9236,21.1928,20.9136,21.0831,10800.0
2008-09-18 13:10:00,21.13,21.28,21.05,21.19,5700.0,21.0732,21.2228,20.9934,21.133,5700.0
2008-09-18 13:15:00,21.23,21.6,21.21,21.36,13300.0,21.1729,21.5419,21.1529,21.3025,13300.0
2008-09-18 13:20:00,21.36,21.6,21.29,21.46,8200.0,21.3025,21.5419,21.2327,21.4023,8200.0
2008-09-18 13:25:00,21.41,21.6,21.23,21.35,8800.0,21.3524,21.5419,21.1729,21.2926,8800.0
2008-09-18 13:30:00,21.29,21.7,21.29,21.7,21100.0,21.2327,21.6416,21.2327,21.6416,21100.0
2008-09-18 13:35:00,21.71,21.94,21.69,21.94,10600.0,21.6516,21.881,21.6316,21.881,10600.0
2008-09-18 13:40:00,21.91,21.98,21.88,21.89,7700.0,21.8511,21.9209,21.8211,21.8311,7700.0
2008-09-18 13:45:00,21.89,22.06,21.86,21.92,9500.0,21.8311,22.0007,21.8012,21.861,9500.0
2008-09-18 13:50:00,21.92,22.14,21.86,21.86,7200.0,21.861,22.0804,21.8012,21.8012,7200.0
2008-09-18 13:55:00,21.91,22.16,21.91,22.06,5900.0,21.8511,22.1004,21.8511,22.0007,5900.0
2008-09-18 14:00:00,22.11,22.11,21.86,21.88,5700.0,22.0505,22.0505,21.8012,21.8211,5700.0
2008-09-18 14:05:00,21.85,21.99,21.77,21.91,5600.0,21.7912,21.9308,21.7114,21.8511,5600.0
2008-09-18 14:10:00,21.86,21.93,21.74,21.79,6600.0,21.8012,21.871,21.6815,21.7314,6600.0
2008-09-18 14:15:00,21.76,21.77,21.56,21.59,6000.0,21.7015,21.7114,21.502,21.5319,6000.0
2008-09-18 14:20:00,21.6,21.63,21.5,21.54,10200.0,21.5419,21.5718,21.4422,21.4821,10200.0
2008-09-18 14:25:00,21.56,21.66,21.46,21.46,6000.0,21.502,21.6017,21.4023,21.4023,6000.0
2008-09-18 14:30:00,21.5,21.58,21.3,21.33,10500.0,21.4422,21.5219,21.2427,21.2726,10500.0
2008-09-18 14:35:00,21.29,21.37,21.12,21.21,8600.0,21.2327,21.3125,21.0632,21.1529,8600.0
2008-09-18 14:40:00,21.22,21.28,21.03,21.1,12400.0,21.1629,21.2228,20.9734,21.0432,12400.0
2008-09-18 14:45:00,21.12,21.34,21.09,21.29,11000.0,21.0632,21.2826,21.0333,21.2327,11000.0
2008-09-18 14:50:00,21.3,21.51,21.28,21.41,10900.0,21.2427,21.4521,21.2228,21.3524,10900.0
2008-09-18 14:55:00,21.41,21.53,21.41,21.44,9900.0,21.3524,21.4721,21.3524,21.3823,9900.0
2008-09-18 15:00:00,21.47,21.8,21.4,21.79,14400.0,21.4122,21.7414,21.3424,21.7314,14400.0
2008-09-18 15:05:00,21.9,22.05,21.72,22.01,15700.0,21.8411,21.9907,21.6616,21.9508,15700.0
2008-09-18 15:10:00,22.01,22.11,21.94,22.07,24700.0,21.9508,22.0505,21.881,22.0106,24700.0
2008-09-18 15:15:00,22.07,22.3,22.06,22.24,13900.0,22.0106,22.24,22.0007,22.1802,13900.0
2008-09-18 15:20:00,22.24,22.43,22.21,22.42,15100.0,22.1802,22.3697,22.1502,22.3597,15100.0
2008-09-18 15:25:00,22.44,22.5,22.41,22.5,12700.0,22.3796,22.4395,22.3497,22.4395,12700.0
2008-09-18 15:30:00,22.5,22.78,22.47,22.78,28800.0,22.4395,22.7187,22.4095,22.7187,28800.0
2008-09-18 15:35:00,22.76,23.0,22.74,22.98,36200.0,22.6988,22.9381,22.6788,22.9182,36200.0
2008-09-18 15:40:00,22.98,23.04,22.79,22.81,31500.0,22.9182,22.978,22.7287,22.7486,31500.0
2008-09-18 15:45:00,22.76,22.82,21.91,22.52,40400.0,22.6988,22.7586,21.8511,22.4594,40400.0
2008-09-18 15:50:00,22.57,22.95,22.55,22.92,23600.0,22.5093,22.8883,22.4893,22.8583,23600.0
2008-09-18 15:55:00,22.91,23.08,22.73,22.98,27800.0,22.8484,23.0179,22.6689,22.9182,27800.0
2008-09-19 09:30:00,23.58,23.62,23.24,23.24,528100.0,23.5166,23.5565,23.1775,23.1775,528100.0
2008-09-19 09:35:00,23.3,23.42,23.0,23.28,14500.0,23.2373,23.357,22.9381,23.2174,14500.0
2008-09-19 09:40:00,23.31,23.31,22.9,23.02,7900.0,23.2473,23.2473,22.8384,22.9581,7900.0
2008-09-19 09:45:00,23.01,23.34,23.01,23.33,6700.0,22.9481,23.2772,22.9481,23.2672,6700.0
2008-09-19 09:50:00,23.35,23.35,23.29,23.34,13900.0,23.2872,23.2872,23.2273,23.2772,13900.0
2008-09-19 09:55:00,23.34,23.4,22.75,23.03,26800.0,23.2772,23.337,22.6888,22.968,26800.0
2008-09-19 10:00:00,23.05,23.45,23.04,23.45,12900.0,22.988,23.3869,22.978,23.3869,12900.0
2008-09-19 10:05:00,23.5,23.74,23.5,23.67,14500.0,23.4368,23.6761,23.4368,23.6063,14500.0
2008-09-19 10:10:00,23.71,23.75,23.55,23.6,5700.0,23.6462,23.6861,23.4866,23.5365,5700.0
2008-09-19 10:15:00,23.63,23.72,23.53,23.55,20000.0,23.5664,23.6562,23.4667,23.4866,20000.0
2008-09-19 10:20:00,23.55,23.61,23.39,23.47,7500.0,23.4866,23.5465,23.3271,23.4069,7500.0
2008-09-19 10:25:00,23.45,23.5,23.39,23.49,5600.0,23.3869,23.4368,23.3271,23.4268,5600.0
2008-09-19 10:30:00,23.47,23.47,23.33,23.38,7100.0,23.4069,23.4069,23.2672,23.3171,7100.0
2008-09-19 10:35:00,23.33,23.42,23.28,23.3,5700.0,23.2672,23.357,23.2174,23.2373,5700.0
2008-09-19 10:40:00,23.3,23.33,23.27,23.3,4400.0,23.2373,23.2672,23.2074,23.2373,4400.0
2008-09-19 10:45:00,23.3,23.3,23.23,23.29,5100.0,23.2373,23.2373,23.1675,23.2273,5100.0
2008-09-19 10:50:00,23.31,23.36,23.29,23.34,6900.0,23.2473,23.2972,23.2273,23.2772,6900.0
2008-09-19 10:55:00,23.35,23.39,23.31,23.39,4200.0,23.2872,23.3271,23.2473,23.3271,4200.0
2008-09-19 11:00:00,23.37,23.4,23.33,23.38,15200.0,23.3071,23.337,23.2672,23.3171,15200.0
2008-09-19 11:05:00,23.39,23.42,23.22,23.39,29900.0,23.3271,23.357,23.1575,23.3271,29900.0
2008-09-19 11:10:00,23.38,23.42,23.33,23.42,9500.0,23.3171,23.357,23.2672,23.357,9500.0
2008-09-19 11:15:00,23.41,23.41,23.38,23.4,11100.0,23.347,23.347,23.3171,23.337,11100.0
2008-09-19 11:20:00,23.39,23.4,23.26,23.28,12100.0,23.3271,23.337,23.1974,23.2174,12100.0
2008-09-19 11:25:00,23.27,23.35,23.26,23.35,3700.0,23.2074,23.2872,23.1974,23.2872,3700.0
2008-09-19 11:30:00,23.36,23.39,23.36,23.39,7400.0,23.2972,23.3271,23.2972,23.3271,7400.0
2008-09-19 11:35:00,23.39,23.39,23.35,23.37,4400.0,23.3271,23.3271,23.2872,23.3071,4400.0
2008-09-19 11:40:00,23.38,23.4,23.37,23.39,4800.0,23.3171,23.337,23.3071,23.3271,4800.0
2008-09-19 11:45:00,23.39,23.4,23.38,23.4,9000.0,23.3271,23.337,23.3171,23.337,9000.0
2008-09-19 11:50:00,23.4,23.47,23.36,23.47,14000.0,23.337,23.4069,23.2972,23.4069,14000.0
2008-09-19 11:55:00,23.47,23.5,23.42,23.5,10200.0,23.4069,23.4368,23.357,23.4368,10200.0
2008-09-19 12:00:00,23.49,23.5,23.45,23.45,7900.0,23.4268,23.4368,23.3869,23.3869,7900.0
2008-09-19 12:05:00,23.48,23.5,23.42,23.5,5800.0,23.4168,23.4368,23.357,23.4368,5800.0
2008-09-19 12:10:00,23.5,23.5,23.44,23.44,2600.0,23.4368,23.4368,23.3769,23.3769,2600.0
2008-09-19 12:15:00,23.48,23.49,23.45,23.49,5100.0,23.4168,23.4268,23.3869,23.4268,5100.0
2008-09-19 12:20:00,23.48,23.49,23.47,23.49,4400.0,23.4168,23.4268,23.4069,23.4268,4400.0
2008-09-19 12:25:00,23.49,23.5,23.48,23.5,14200.0,23.4268,23.4368,23.4168,23.4368,14200.0
2008-09-19 12:30:00,23.51,23.63,23.47,23.55,57600.0,23.4468,23.5664,23.4069,23.4866,57600.0
2008-09-19 12:35:00,23.54,23.88,23.54,23.88,17700.0,23.4767,23.8158,23.4767,23.8158,17700.0
2008-09-19 12:40:00,23.88,23.88,23.8,23.8,13400.0,23.8158,23.8158,23.736,23.736,13400.0
2008-09-19 12:45:00,23.79,23.8,23.58,23.59,12100.0,23.726,23.736,23.5166,23.5265,12100.0
2008-09-19 12:50:00,23.62,23.65,23.54,23.58,11300.0,23.5565,23.5864,23.4767,23.5166,11300.0
2008-09-19 12:55:00,23.6,23.6,23.58,23.6,6200.0,23.5365,23.5365,23.5166,23.5365,6200.0
2008-09-19 13:00:00,23.6,23.6,23.58,23.59,6100.0,23.5365,23.5365,23.5166,23.5265,6100.0
2008-09-19 13:05:00,23.59,23.6,23.58,23.6,6100.0,23.5265,23.5365,23.5166,23.5365,6100.0
2008-09-19 13:10:00,23.6,23.62,23.43,23.61,13600.0,23.5365,23.5565,23.367,23.5465,13600.0
2008-09-19 13:15:00,23.61,23.77,23.61,23.76,9000.0,23.5465,23.7061,23.5465,23.6961,9000.0
2008-09-19 13:20:00,23.76,23.88,23.74,23.87,4800.0,23.6961,23.8158,23.6761,23.8058,4800.0
2008-09-19 13:25:00,23.86,23.89,23.83,23.85,5800.0,23.7958,23.8257,23.7659,23.7858,5800.0
2008-09-19 13:30:00,23.83,23.9,23.77,23.89,7100.0,23.7659,23.8357,23.7061,23.8257,7100.0
2008-09-19 13:35:00,23.89,23.98,23.89,23.97,13200.0,23.8257,23.9155,23.8257,23.9055,13200.0
2008-09-19 13:40:00,23.98,24.0,23.95,24.0,5900.0,23.9155,23.9354,23.8856,23.9354,5900.0
2008-09-19 13:45:00,23.98,24.0,23.98,24.0,6200.0,23.9155,23.9354,23.9155,23.9354,6200.0
2008-09-19 13:50:00,23.99,24.0,23.77,23.84,20200.0,23.9255,23.9354,23.7061,23.7759,20200.0
2008-09-19 13:55:00,23.85,23.85,23.79,23.79,7500.0,23.7858,23.7858,23.726,23.726,7500.0
2008-09-19 14:00:00,23.78,23.8,23.72,23.76,7600.0,23.716,23.736,23.6562,23.6961,7600.0
2008-09-19 14:05:00,23.76,23.77,23.7,23.71,7000.0,23.6961,23.7061,23.6362,23.6462,7000.0
2008-09-19 14:10:00,23.71,23.72,22.04,22.91,218000.0,23.6462,23.6562,21.9807,22.8484,218000.0
2008-09-19 14:15:00,22.91,22.93,22.44,22.73,33700.0,22.8484,22.8683,22.3796,22.6689,33700.0
2008-09-19 14:20:00,22.73,22.79,22.49,22.56,12900.0,22.6689,22.7287,22.4295,22.4993,12900.0
2008-09-19 14:25:00,22.57,22.69,22.51,22.69,7200.0,22.5093,22.629,22.4494,22.629,7200.0
2008-09-19 14:30:00,22.64,22.75,22.59,22.61,7300.0,22.5791,22.6888,22.5292,22.5492,7300.0
2008-09-19 14:35:00,22.58,22.6,22.22,22.27,14000.0,22.5193,22.5392,22.1602,22.2101,14000.0
2008-09-19 14:40:00,22.24,22.58,22.24,22.42,9200.0,22.1802,22.5193,22.1802,22.3597,9200.0
2008-09-19 14:45:00,22.5,22.7,22.48,22.69,8700.0,22.4395,22.6389,22.4195,22.629,8700.0
2008-09-19 14:50:00,22.67,22.8,22.66,22.8,10200.0,22.609,22.7387,22.599,22.7387,10200.0
2008-09-19 14:55:00,22.8,23.05,22.8,23.0,13100.0,22.7387,22.988,22.7387,22.9381,13100.0
2008-09-19 15:00:00,22.97,23.02,22.96,22.99,9500.0,22.9082,22.9581,22.8982,22.9282,9500.0
2008-09-19 15:05:00,23.0,23.0,22.95,22.97,10700.0,22.9381,22.9381,22.8883,22.9082,10700.0
2008-09-19 15:10:00,22.97,23.08,22.95,23.08,11300.0,22.9082,23.0179,22.8883,23.0179,11300.0
2008-09-19 15:15:00,23.08,23.24,23.0,23.07,22200.0,23.0179,23.1775,22.9381,23.0079,22200.0
2008-09-19 15:20:00,23.08,23.28,23.08,23.24,12700.0,23.0179,23.2174,23.0179,23.1775,12700.0
2008-09-19 15:25:00,23.25,23.42,23.18,23.23,13700.0,23.1875,23.357,23.1176,23.1675,13700.0
2008-09-19 15:30:00,23.23,23.32,23.21,23.22,9700.0,23.1675,23.2573,23.1476,23.1575,9700.0
2008-09-19 15:35:00,23.23,23.27,23.2,23.22,6400.0,23.1675,23.2074,23.1376,23.1575,6400.0
2008-09-19 15:40:00,23.23,23.31,23.22,23.31,12300.0,23.1675,23.2473,23.1575,23.2473,12300.0
2008-09-19 15:45:00,23.28,23.48,23.28,23.41,24800.0,23.2174,23.4168,23.2174,23.347,24800.0
2008-09-19 15:50:00,23.39,23.41,22.85,22.91,51100.0,23.3271,23.347,22.7885,22.8484,51100.0
2008-09-19 15:55:00,22.83,23.21,22.83,23.07,59500.0,22.7686,23.1476,22.7686,23.0079,59500.0
2008-09-22 09:30:00,22.84,23.0,22.62,22.8,16800.0,22.7786,22.9381,22.5591,22.7387,16800.0
2008-09-22 09:35:00,22.83,23.03,22.8,23.03,1500.0,22.7686,22.968,22.7387,22.968,1500.0
2008-09-22 09:40:00,23.03,23.33,23.01,23.31,16000.0,22.968,23.2672,22.9481,23.2473,16000.0
2008-09-22 09:45:00,23.31,23.44,23.15,23.3,7400.0,23.2473,23.3769,23.0877,23.2373,7400.0
2008-09-22 09:50:00,23.39,23.52,23.31,23.51,2600.0,23.3271,23.4567,23.2473,23.4468,2600.0
2008-09-22 09:55:00,23.52,23.52,23.09,23.21,7700.0,23.4567,23.4567,23.0279,23.1476,7700.0
2008-09-22 10:00:00,23.26,23.27,23.19,23.21,2500.0,23.1974,23.2074,23.1276,23.1476,2500.0
2008-09-22 10:05:00,23.21,23.24,23.1,23.12,5500.0,23.1476,23.1775,23.0379,23.0578,5500.0
2008-09-22 10:10:00,23.12,23.23,23.12,23.17,6600.0,23.0578,23.1675,23.0578,23.1077,6600.0
2008-09-22 10:15:00,23.15,23.16,22.94,22.94,7500.0,23.0877,23.0977,22.8783,22.8783,7500.0
2008-09-22 10:20:00,22.89,23.14,22.83,23.1,5400.0,22.8284,23.0777,22.7686,23.0379,5400.0
2008-09-22 10:25:00,23.1,23.12,22.99,23.07,3600.0,23.0379,23.0578,22.9282,23.0079,3600.0
2008-09-22 10:30:00,23.1,23.26,23.04,23.26,3800.0,23.0379,23.1974,22.978,23.1974,3800.0
2008-09-22 10:35:00,23.23,23.26,22.96,22.96,2100.0,23.1675,23.1974,22.8982,22.8982,2100.0
2008-09-22 10:40:00,22.98,22.98,22.75,22.75,2200.0,22.9182,22.9182,22.6888,22.6888,2200.0
2008-09-22 10:45:00,22.77,22.77,22.73,22.73,1300.0,22.7087,22.7087,22.6689,22.6689,1300.0
2008-09-22 10:50:00,22.74,22.79,22.73,22.75,3500.0,22.6788,22.7287,22.6689,22.6888,3500.0
2008-09-22 10:55:00,22.75,22.82,22.68,22.74,8000.0,22.6888,22.7586,22.619,22.6788,8000.0
2008-09-22 11:00:00,22.74,22.76,22.65,22.65,2000.0,22.6788,22.6988,22.5891,22.5891,2000.0
2008-09-22 11:05:00,22.6,22.6,22.56,22.56,1700.0,22.5392,22.5392,22.4993,22.4993,1700.0
2008-09-22 11:10:00,22.56,22.57,22.42,22.42,3600.0,22.4993,22.5093,22.3597,22.3597,3600.0
2008-09-22 11:15:00,22.43,22.46,22.39,22.46,1500.0,22.3697,22.3996,22.3298,22.3996,1500.0
2008-09-22 11:20:00,22.43,22.45,22.38,22.42,3700.0,22.3697,22.3896,22.3198,22.3597,3700.0
2008-09-22 11:25:00,22.4,22.47,22.35,22.47,1800.0,22.3397,22.4095,22.2899,22.4095,1800.0
2008-09-22 11:30:00,22.48,22.64,22.48,22.54,2200.0,22.4195,22.5791,22.4195,22.4794,2200.0
2008-09-22 11:35:00,22.47,22.47,22.35,22.36,1200.0,22.4095,22.4095,22.2899,22.2998,1200.0
2008-09-22 11:40:00,22.36,22.39,22.34,22.38,1900.0,22.2998,22.3298,22.2799,22.3198,1900.0
2008-09-22 11:45:00,22.31,22.34,22.31,22.31,700.0,22.25,22.2799,22.25,22.25,700.0
2008-09-22 11:50:00,22.33,22.39,22.3,22.38,2000.0,22.2699,22.3298,22.24,22.3198,2000.0
2008-09-22 11:55:00,22.4,22.41,22.38,22.41,1600.0,22.3397,22.3497,22.3198,22.3497,1600.0
2008-09-22 12:00:00,22.41,22.42,22.41,22.41,600.0,22.3497,22.3597,22.3497,22.3497,600.0
2008-09-22 12:05:00,22.4,22.48,22.39,22.46,1400.0,22.3397,22.4195,22.3298,22.3996,1400.0
2008-09-22 12:10:00,22.48,22.48,22.39,22.39,1200.0,22.4195,22.4195,22.3298,22.3298,1200.0
2008-09-22 12:15:00,22.37,22.37,22.33,22.34,1500.0,22.3098,22.3098,22.2699,22.2799,1500.0
2008-09-22 12:20:00,22.33,22.35,22.21,22.25,3800.0,22.2699,22.2899,22.1502,22.1901,3800.0
2008-09-22 12:25:00,22.22,22.22,22.15,22.21,5000.0,22.1602,22.1602,22.0904,22.1502,5000.0
2008-09-22 12:30:00,22.18,22.23,22.18,22.19,1900.0,22.1203,22.1702,22.1203,22.1303,1900.0
2008-09-22 12:35:00,22.19,22.2,22.17,22.19,1100.0,22.1303,22.1403,22.1104,22.1303,1100.0
2008-09-22 12:40:00,22.2,22.21,22.18,22.21,2200.0,22.1403,22.1502,22.1203,22.1502,2200.0
2008-09-22 12:45:00,22.19,22.21,22.19,22.21,800.0,22.1303,22.1502,22.1303,22.1502,800.0
2008-09-22 12:50:00,22.18,22.28,22.18,22.28,1200.0,22.1203,22.2201,22.1203,22.2201,1200.0
2008-09-22 12:55:00,22.28,22.34,22.28,22.34,1000.0,22.2201,22.2799,22.2201,22.2799,1000.0
2008-09-22 13:00:00,22.34,22.38,22.31,22.31,700.0,22.2799,22.3198,22.25,22.25,700.0
2008-09-22 13:05:00,22.3,22.32,22.27,22.31,900.0,22.24,22.26,22.2101,22.25,900.0
2008-09-22 13:10:00,22.28,22.28,22.14,22.17,2000.0,22.2201,22.2201,22.0804,22.1104,2000.0
2008-09-22 13:15:00,22.14,22.17,22.11,22.12,4100.0,22.0804,22.1104,22.0505,22.0605,4100.0
2008-09-22 13:20:00,22.12,22.12,22.1,22.1,1100.0,22.0605,22.0605,22.0405,22.0405,1100.0
2008-09-22 13:25:00,22.1,22.11,22.1,22.1,700.0,22.0405,22.0505,22.0405,22.0405,700.0
2008-09-22 13:30:00,22.1,22.1,22.04,22.04,5700.0,22.0405,22.0405,21.9807,21.9807,5700.0
2008-09-22 13:35:00,22.04,22.04,21.66,21.83,23300.0,21.9807,21.9807,21.6017,21.7713,23300.0
2008-09-22 13:40:00,21.87,21.89,21.84,21.84,800.0,21.8112,21.8311,21.7812,21.7812,800.0
2008-09-22 13:45:00,21.85,21.88,21.8,21.83,9100.0,21.7912,21.8211,21.7414,21.7713,9100.0
2008-09-22 13:50:00,21.8,21.87,21.8,21.87,2600.0,21.7414,21.8112,21.7414,21.8112,2600.0
2008-09-22 13:55:00,21.89,22.01,21.88,22.01,4800.0,21.8311,21.9508,21.8211,21.9508,4800.0
2008-09-22 14:00:00,22.01,22.02,21.99,22.02,3800.0,21.9508,21.9608,21.9308,21.9608,3800.0
2008-09-22 14:05:00,22.04,22.05,21.98,22.01,1800.0,21.9807,21.9907,21.9209,21.9508,1800.0
2008-09-22 14:10:00,22.01,22.07,22.01,22.06,2300.0,21.9508,22.0106,21.9508,22.0007,2300.0
2008-09-22 14:15:00,22.06,22.14,22.06,22.14,1800.0,22.0007,22.0804,22.0007,22.0804,1800.0
2008-09-22 14:20:00,22.11,22.12,22.0,22.05,5300.0,22.0505,22.0605,21.9408,21.9907,5300.0
2008-09-22 14:25:00,22.06,22.16,22.05,22.16,1600.0,22.0007,22.1004,21.9907,22.1004,1600.0
2008-09-22 14:30:00,22.13,22.25,22.13,22.25,6500.0,22.0705,22.1901,22.0705,22.1901,6500.0
2008-09-22 14:35:00,22.25,22.34,22.23,22.34,6100.0,22.1901,22.2799,22.1702,22.2799,6100.0
2008-09-22 14:40:00,22.34,22.35,22.28,22.28,10300.0,22.2799,22.2899,22.2201,22.2201,10300.0
2008-09-22 14:45:00,22.31,22.41,22.29,22.39,7900.0,22.25,22.3497,22.23,22.3298,7900.0
2008-09-22 14:50:00,22.38,22.38,22.25,22.33,8300.0,22.3198,22.3198,22.1901,22.2699,8300.0
2008-09-22 14:55:00,22.31,22.38,22.31,22.34,3600.0,22.25,22.3198,22.25,22.2799,3600.0
2008-09-22 15:00:00,22.31,22.39,22.31,22.39,3900.0,22.25,22.3298,22.25,22.3298,3900.0
2008-09-22 15:05:00,22.39,22.39,22.35,22.35,7500.0,22.3298,22.3298,22.2899,22.2899,7500.0
2008-09-22 15:10:00,22.37,22.37,22.25,22.25,12200.0,22.3098,22.3098,22.1901,22.1901,12200.0
2008-09-22 15:15:00,22.26,22.26,22.21,22.21,9000.0,22.2001,22.2001,22.1502,22.1502,9000.0
2008-09-22 15:20:00,22.22,22.26,22.17,22.21,10500.0,22.1602,22.2001,22.1104,22.1502,10500.0
2008-09-22 15:25:00,22.2,22.21,22.09,22.09,15300.0,22.1403,22.1502,22.0306,22.0306,15300.0
2008-09-22 15:30:00,22.09,22.1,21.97,22.07,10300.0,22.0306,22.0405,21.9109,22.0106,10300.0
2008-09-22 15:35:00,22.08,22.19,22.04,22.15,5200.0,22.0206,22.1303,21.9807,22.0904,5200.0
2008-09-22 15:40:00,22.15,22.21,22.11,22.13,7500.0,22.0904,22.1502,22.0505,22.0705,7500.0
2008-09-22 15:45:00,22.12,22.12,21.88,22.0,13300.0,22.0605,22.0605,21.8211,21.9408,13300.0
2008-09-22 15:50:00,21.99,22.25,21.99,22.22,37000.0,21.9308,22.1901,21.9308,22.1602,37000.0
2008-09-22 15:55:00,22.22,22.25,21.65,21.71,114400.0,22.1602,22.1901,21.5918,21.6516,114400.0
2008-09-23 09:30:00,21.64,21.94,21.0,21.94,5700.0,21.5818,21.881,20.9435,21.881,5700.0
2008-09-23 09:35:00,21.84,22.0,21.55,21.67,4100.0,21.7812,21.9408,21.492,21.6117,4100.0
2008-09-23 09:40:00,21.88,22.05,21.86,22.04,1000.0,21.8211,21.9907,21.8012,21.9807,1000.0
2008-09-23 09:45:00,22.0,22.14,22.0,22.06,2700.0,21.9408,22.0804,21.9408,22.0007,2700.0
2008-09-23 09:50:00,22.08,22.15,22.04,22.15,3000.0,22.0206,22.0904,21.9807,22.0904,3000.0
2008-09-23 09:55:00,22.17,22.18,22.1,22.15,2900.0,22.1104,22.1203,22.0405,22.0904,2900.0
2008-09-23 10:00:00,22.12,22.12,21.93,21.96,2600.0,22.0605,22.0605,21.871,21.9009,2600.0
2008-09-23 10:05:00,21.99,22.15,21.99,22.08,2400.0,21.9308,22.0904,21.9308,22.0206,2400.0
2008-09-23 10:10:00,22.12,22.12,22.02,22.12,4400.0,22.0605,22.0605,21.9608,22.0605,4400.0
2008-09-23 10:15:00,22.13,22.27,22.13,22.22,4400.0,22.0705,22.2101,22.0705,22.1602,4400.0
2008-09-23 10:20:00,22.25,22.31,22.25,22.28,900.0,22.1901,22.25,22.1901,22.2201,900.0
2008-09-23 10:25:00,22.31,22.32,22.28,22.28,2400.0,22.25,22.26,22.2201,22.2201,2400.0
2008-09-23 10:30:00,22.29,22.3,22.22,22.22,4900.0,22.23,22.24,22.1602,22.1602,4900.0
2008-09-23 10:35:00,22.2,22.2,22.09,22.09,3200.0,22.1403,22.1403,22.0306,22.0306,3200.0
2008-09-23 10:40:00,22.08,22.09,21.99,22.0,4800.0,22.0206,22.0306,21.9308,21.9408,4800.0
2008-09-23 10:45:00,21.94,22.03,21.9,21.99,2700.0,21.881,21.9707,21.8411,21.9308,2700.0
2008-09-23 10:50:00,21.96,21.96,21.71,21.71,3500.0,21.9009,21.9009,21.6516,21.6516,3500.0
2008-09-23 10:55:00,21.77,21.8,21.73,21.77,2200.0,21.7114,21.7414,21.6715,21.7114,2200.0
2008-09-23 11:00:00,21.79,21.8,21.77,21.77,2100.0,21.7314,21.7414,21.7114,21.7114,2100.0
2008-09-23 11:05:00,21.77,21.78,21.75,21.76,1700.0,21.7114,21.7214,21.6915,21.7015,1700.0
2008-09-23 11:10:00,21.76,21.76,21.65,21.7,4400.0,21.7015,21.7015,21.5918,21.6416,4400.0
2008-09-23 11:15:00,21.66,21.71,21.66,21.67,1700.0,21.6017,21.6516,21.6017,21.6117,1700.0
2008-09-23 11:20:00,21.67,21.79,21.66,21.79,5200.0,21.6117,21.7314,21.6017,21.7314,5200.0
2008-09-23 11:25:00,21.79,21.86,21.78,21.79,2100.0,21.7314,21.8012,21.7214,21.7314,2100.0
2008-09-23 11:30:00,21.79,21.83,21.79,21.81,1700.0,21.7314,21.7713,21.7314,21.7513,1700.0
2008-09-23 11:35:00,21.83,21.83,21.81,21.81,1300.0,21.7713,21.7713,21.7513,21.7513,1300.0
2008-09-23 11:40:00,21.83,21.83,21.78,21.82,1400.0,21.7713,21.7713,21.7214,21.7613,1400.0
2008-09-23 11:45:00,21.81,21.84,21.8,21.84,1200.0,21.7513,21.7812,21.7414,21.7812,1200.0
2008-09-23 11:50:00,21.83,21.84,21.78,21.8,1500.0,21.7713,21.7812,21.7214,21.7414,1500.0
2008-09-23 11:55:00,21.81,21.81,21.57,21.57,5400.0,21.7513,21.7513,21.512,21.512,5400.0
2008-09-23 12:00:00,21.57,21.6,21.55,21.6,4300.0,21.512,21.5419,21.492,21.5419,4300.0
2008-09-23 12:05:00,21.6,21.69,21.6,21.68,2600.0,21.5419,21.6316,21.5419,21.6217,2600.0
2008-09-23 12:10:00,21.7,21.81,21.7,21.8,1900.0,21.6416,21.7513,21.6416,21.7414,1900.0
2008-09-23 12:15:00,21.79,21.8,21.75,21.78,1900.0,21.7314,21.7414,21.6915,21.7214,1900.0
2008-09-23 12:20:00,21.78,21.84,21.77,21.83,1800.0,21.7214,21.7812,21.7114,21.7713,1800.0
2008-09-23 12:25:00,21.85,21.9,21.84,21.89,2400.0,21.7912,21.8411,21.7812,21.8311,2400.0
2008-09-23 12:30:00,21.88,21.92,21.88,21.92,1800.0,21.8211,21.861,21.8211,21.861,1800.0
2008-09-23 12:35:00,21.91,21.95,21.9,21.9,2500.0,21.8511,21.8909,21.8411,21.8411,2500.0
2008-09-23 12:40:00,21.89,21.89,21.78,21.79,1400.0,21.8311,21.8311,21.7214,21.7314,1400.0
2008-09-23 12:45:00,21.81,21.82,21.79,21.79,2500.0,21.7513,21.7613,21.7314,21.7314,2500.0
2008-09-23 12:50:00,21.79,21.84,21.75,21.75,1700.0,21.7314,21.7812,21.6915,21.6915,1700.0
2008-09-23 12:55:00,21.78,21.92,21.78,21.91,1900.0,21.7214,21.861,21.7214,21.8511,1900.0
2008-09-23 13:00:00,21.86,21.86,21.79,21.79,1000.0,21.8012,21.8012,21.7314,21.7314,1000.0
2008-09-23 13:05:00,21.81,21.82,21.79,21.8,2500.0,21.7513,21.7613,21.7314,21.7414,2500.0
2008-09-23 13:10:00,21.79,21.82,21.78,21.8,1500.0,21.7314,21.7613,21.7214,21.7414,1500.0
2008-09-23 13:15:00,21.81,21.83,21.79,21.81,600.0,21.7513,21.7713,21.7314,21.7513,600.0
2008-09-23 13:20:00,21.82,21.88,21.82,21.88,5000.0,21.7613,21.8211,21.7613,21.8211,5000.0
2008-09-23 13:25:00,21.89,21.89,21.86,21.88,2900.0,21.8311,21.8311,21.8012,21.8211,2900.0
2008-09-23 13:30:00,21.86,21.86,21.71,21.75,6400.0,21.8012,21.8012,21.6516,21.6915,6400.0
2008-09-23 13:35:00,21.73,21.73,21.64,21.71,2000.0,21.6715,21.6715,21.5818,21.6516,2000.0
2008-09-23 13:40:00,21.7,21.74,21.7,21.72,900.0,21.6416,21.6815,21.6416,21.6616,900.0
2008-09-23 13:45:00,21.72,21.73,21.63,21.66,2000.0,21.6616,21.6715,21.5718,21.6017,2000.0
2008-09-23 13:50:00,21.61,21.63,21.55,21.59,3300.0,21.5519,21.5718,21.492,21.5319,3300.0
2008-09-23 13:55:00,21.56,21.62,21.56,21.61,1900.0,21.502,21.5618,21.502,21.5519,1900.0
2008-09-23 14:00:00,21.59,21.61,21.56,21.58,2900.0,21.5319,21.5519,21.502,21.5219,2900.0
2008-09-23 14:05:00,21.59,21.65,21.59,21.64,2500.0,21.5319,21.5918,21.5319,21.5818,2500.0
2008-09-23 14:10:00,21.66,21.66,21.62,21.64,1800.0,21.6017,21.6017,21.5618,21.5818,1800.0
2008-09-23 14:15:00,21.63,21.63,21.59,21.62,2600.0,21.5718,21.5718,21.5319,21.5618,2600.0
2008-09-23 14:20:00,21.63,21.68,21.6,21.64,3300.0,21.5718,21.6217,21.5419,21.5818,3300.0
2008-09-23 14:25:00,21.64,21.65,21.62,21.64,3700.0,21.5818,21.5918,21.5618,21.5818,3700.0
2008-09-23 14:30:00,21.64,21.67,21.57,21.64,12000.0,21.5818,21.6117,21.512,21.5818,12000.0
2008-09-23 14:35:00,21.64,21.65,21.61,21.64,7200.0,21.5818,21.5918,21.5519,21.5818,7200.0
2008-09-23 14:40:00,21.65,21.65,21.57,21.6,5400.0,21.5918,21.5918,21.512,21.5419,5400.0
2008-09-23 14:45:00,21.58,21.74,21.57,21.71,12400.0,21.5219,21.6815,21.512,21.6516,12400.0
2008-09-23 14:50:00,21.7,21.75,21.66,21.75,13400.0,21.6416,21.6915,21.6017,21.6915,13400.0
2008-09-23 14:55:00,21.74,21.76,21.64,21.64,8200.0,21.6815,21.7015,21.5818,21.5818,8200.0
2008-09-23 15:00:00,21.63,21.68,21.61,21.65,4500.0,21.5718,21.6217,21.5519,21.5918,4500.0
2008-09-23 15:05:00,21.66,21.73,21.62,21.73,4700.0,21.6017,21.6715,21.5618,21.6715,4700.0
2008-09-23 15:10:00,21.71,21.71,21.65,21.68,6400.0,21.6516,21.6516,21.5918,21.6217,6400.0
2008-09-23 15:15:00,21.68,21.7,21.65,21.68,5900.0,21.6217,21.6416,21.5918,21.6217,5900.0
2008-09-23 15:20:00,21.67,21.7,21.63,21.65,6700.0,21.6117,21.6416,21.5718,21.5918,6700.0
2008-09-23 15:25:00,21.65,21.65,21.51,21.51,7600.0,21.5918,21.5918,21.4521,21.4521,7600.0
2008-09-23 15:30:00,21.5,21.54,21.46,21.47,8700.0,21.4422,21.4821,21.4023,21.4122,8700.0
2008-09-23 15:35:00,21.45,21.51,21.37,21.5,4500.0,21.3923,21.4521,21.3125,21.4422,4500.0
2008-09-23 15:40:00,21.5,21.51,21.29,21.34,8100.0,21.4422,21.4521,21.2327,21.2826,8100.0
2008-09-23 15:45:00,21.31,21.33,21.2,21.23,9600.0,21.2527,21.2726,21.143,21.1729,9600.0
2008-09-23 15:50:00,21.22,21.22,21.08,21.14,14300.0,21.1629,21.1629,21.0233,21.0831,14300.0
2008-09-23 15:55:00,21.11,21.15,21.02,21.1,21300.0,21.0532,21.0931,20.9635,21.0432,21300.0
2008-09-24 09:30:00,21.22,22.0,20.79,21.37,8000.0,21.1629,21.9408,20.7341,21.3125,8000.0
2008-09-24 09:35:00,21.39,21.39,21.14,21.15,4300.0,21.3325,21.3325,21.0831,21.0931,4300.0
2008-09-24 09:40:00,21.16,21.16,21.02,21.07,3500.0,21.1031,21.1031,20.9635,21.0133,3500.0
2008-09-24 09:45:00,21.02,21.04,20.91,20.94,7100.0,20.9635,20.9834,20.8537,20.8837,7100.0
2008-09-24 09:50:00,20.94,20.94,20.8,20.81,2000.0,20.8837,20.8837,20.744,20.754,2000.0
2008-09-24 09:55:00,20.81,20.91,20.78,20.91,6800.0,20.754,20.8537,20.7241,20.8537,6800.0
2008-09-24 10:00:00,20.86,20.95,20.86,20.92,7900.0,20.8039,20.8936,20.8039,20.8637,7900.0
2008-09-24 10:05:00,20.94,20.95,20.87,20.89,2800.0,20.8837,20.8936,20.8139,20.8338,2800.0
2008-09-24 10:10:00,20.89,20.95,20.88,20.91,7900.0,20.8338,20.8936,20.8238,20.8537,7900.0
2008-09-24 10:15:00,20.89,20.91,20.85,20.85,1900.0,20.8338,20.8537,20.7939,20.7939,1900.0
2008-09-24 10:20:00,20.82,20.86,20.8,20.81,6300.0,20.764,20.8039,20.744,20.754,6300.0
2008-09-24 10:25:00,20.77,20.84,20.77,20.81,2300.0,20.7141,20.7839,20.7141,20.754,2300.0
2008-09-24 10:30:00,20.81,20.93,20.81,20.9,3500.0,20.754,20.8737,20.754,20.8438,3500.0
2008-09-24 10:35:00,20.9,20.98,20.88,20.97,2300.0,20.8438,20.9236,20.8238,20.9136,2300.0
2008-09-24 10:40:00,20.97,21.05,20.96,21.05,3300.0,20.9136,20.9934,20.9036,20.9934,3300.0
2008-09-24 10:45:00,21.06,21.15,21.06,21.14,3800.0,21.0033,21.0931,21.0033,21.0831,3800.0
2008-09-24 10:50:00,21.16,21.32,21.16,21.28,4500.0,21.1031,21.2626,21.1031,21.2228,4500.0
2008-09-24 10:55:00,21.32,21.32,21.28,21.32,2100.0,21.2626,21.2626,21.2228,21.2626,2100.0
2008-09-24 11:00:00,21.33,21.33,21.21,21.26,2600.0,21.2726,21.2726,21.1529,21.2028,2600.0
2008-09-24 11:05:00,21.21,21.21,21.01,21.02,3900.0,21.1529,21.1529,20.9535,20.9635,3900.0
2008-09-24 11:10:00,21.02,21.02,20.94,20.94,3700.0,20.9635,20.9635,20.8837,20.8837,3700.0
2008-09-24 11:15:00,20.94,20.94,20.79,20.84,2100.0,20.8837,20.8837,20.7341,20.7839,2100.0
2008-09-24 11:20:00,20.83,20.83,20.79,20.81,1100.0,20.774,20.774,20.7341,20.754,1100.0
2008-09-24 11:25:00,20.82,20.83,20.81,20.83,1000.0,20.764,20.774,20.754,20.774,1000.0
2008-09-24 11:30:00,20.84,20.84,20.81,20.83,1600.0,20.7839,20.7839,20.754,20.774,1600.0
2008-09-24 11:35:00,20.83,20.84,20.82,20.84,1700.0,20.774,20.7839,20.764,20.7839,1700.0
2008-09-24 11:40:00,20.85,20.86,20.83,20.84,1100.0,20.7939,20.8039,20.774,20.7839,1100.0
2008-09-24 11:45:00,20.86,20.86,20.82,20.82,3500.0,20.8039,20.8039,20.764,20.764,3500.0
2008-09-24 11:50:00,20.83,20.87,20.82,20.87,2100.0,20.774,20.8139,20.764,20.8139,2100.0
2008-09-24 11:55:00,20.87,20.88,20.86,20.86,1100.0,20.8139,20.8238,20.8039,20.8039,1100.0
2008-09-24 12:00:00,20.86,20.89,20.85,20.87,3200.0,20.8039,20.8338,20.7939,20.8139,3200.0
2008-09-24 12:05:00,20.87,20.9,20.87,20.9,1300.0,20.8139,20.8438,20.8139,20.8438,1300.0
2008-09-24 12:10:00,20.92,21.06,20.92,21.06,3800.0,20.8637,21.0033,20.8637,21.0033,3800.0
2008-09-24 12:15:00,21.06,21.11,21.04,21.11,1200.0,21.0033,21.0532,20.9834,21.0532,1200.0
2008-09-24 12:20:00,21.12,21.15,21.1,21.15,3300.0,21.0632,21.0931,21.0432,21.0931,3300.0
2008-09-24 12:25:00,21.15,21.15,21.12,21.15,2300.0,21.0931,21.0931,21.0632,21.0931,2300.0
2008-09-24 12:30:00,21.14,21.17,21.13,21.17,1400.0,21.0831,21.113,21.0732,21.113,1400.0
2008-09-24 12:35:00,21.14,21.17,21.13,21.13,1300.0,21.0831,21.113,21.0732,21.0732,1300.0
2008-09-24 12:40:00,21.12,21.14,21.1,21.1,1000.0,21.0632,21.0831,21.0432,21.0432,1000.0
2008-09-24 12:45:00,21.1,21.11,21.09,21.1,900.0,21.0432,21.0532,21.0333,21.0432,900.0
2008-09-24 12:50:00,21.07,21.08,21.06,21.08,1700.0,21.0133,21.0233,21.0033,21.0233,1700.0
2008-09-24 12:55:00,21.02,21.02,21.0,21.02,1400.0,20.9635,20.9635,20.9435,20.9635,1400.0
2008-09-24 13:00:00,20.97,21.02,20.97,21.02,2600.0,20.9136,20.9635,20.9136,20.9635,2600.0
2008-09-24 13:05:00,21.0,21.1,21.0,21.1,1200.0,20.9435,21.0432,20.9435,21.0432,1200.0
2008-09-24 13:10:00,21.12,21.13,21.12,21.12,800.0,21.0632,21.0732,21.0632,21.0632,800.0
2008-09-24 13:15:00,21.11,21.11,21.0,21.0,6100.0,21.0532,21.0532,20.9435,20.9435,6100.0
2008-09-24 13:20:00,21.01,21.09,21.0,21.09,2700.0,20.9535,21.0333,20.9435,21.0333,2700.0
2008-09-24 13:25:00,21.07,21.07,21.01,21.05,2800.0,21.0133,21.0133,20.9535,20.9934,2800.0
2008-09-24 13:30:00,21.04,21.04,21.02,21.03,1000.0,20.9834,20.9834,20.9635,20.9734,1000.0
2008-09-24 13:35:00,21.04,21.18,21.03,21.14,3000.0,20.9834,21.123,20.9734,21.0831,3000.0
2008-09-24 13:40:00,21.14,21.14,21.03,21.03,2800.0,21.0831,21.0831,20.9734,20.9734,2800.0
2008-09-24 13:45:00,21.02,21.05,21.02,21.05,1300.0,20.9635,20.9934,20.9635,20.9934,1300.0
2008-09-24 13:50:00,21.03,21.07,21.03,21.05,2400.0,20.9734,21.0133,20.9734,20.9934,2400.0
2008-09-24 13:55:00,21.04,21.04,21.01,21.03,4500.0,20.9834,20.9834,20.9535,20.9734,4500.0
2008-09-24 14:00:00,21.02,21.03,21.01,21.03,2100.0,20.9635,20.9734,20.9535,20.9734,2100.0
2008-09-24 14:05:00,21.02,21.04,21.0,21.03,4100.0,20.9635,20.9834,20.9435,20.9734,4100.0
2008-09-24 14:10:00,21.02,21.04,21.0,21.01,14300.0,20.9635,20.9834,20.9435,20.9535,14300.0
2008-09-24 14:15:00,21.0,21.05,21.0,21.05,4000.0,20.9435,20.9934,20.9435,20.9934,4000.0
2008-09-24 14:20:00,21.07,21.07,21.03,21.05,1200.0,21.0133,21.0133,20.9734,20.9934,1200.0
2008-09-24 14:25:00,21.05,21.09,21.02,21.09,3200.0,20.9934,21.0333,20.9635,21.0333,3200.0
2008-09-24 14:30:00,21.09,21.15,21.08,21.15,3000.0,21.0333,21.0931,21.0233,21.0931,3000.0
2008-09-24 14:35:00,21.17,21.19,21.14,21.18,3300.0,21.113,21.133,21.0831,21.123,3300.0
2008-09-24 14:40:00,21.18,21.31,21.18,21.29,4400.0,21.123,21.2527,21.123,21.2327,4400.0
2008-09-24 14:45:00,21.29,21.35,21.29,21.34,2600.0,21.2327,21.2926,21.2327,21.2826,2600.0
2008-09-24 14:50:00,21.35,21.36,21.24,21.27,3100.0,21.2926,21.3025,21.1829,21.2128,3100.0
2008-09-24 14:55:00,21.27,21.29,21.23,21.23,4800.0,21.2128,21.2327,21.1729,21.1729,4800.0
2008-09-24 15:00:00,21.22,21.25,21.21,21.21,3700.0,21.1629,21.1928,21.1529,21.1529,3700.0
2008-09-24 15:05:00,21.22,21.41,21.22,21.38,10500.0,21.1629,21.3524,21.1629,21.3225,10500.0
2008-09-24 15:10:00,21.41,21.41,21.32,21.34,4200.0,21.3524,21.3524,21.2626,21.2826,4200.0
2008-09-24 15:15:00,21.37,21.37,21.17,21.18,3800.0,21.3125,21.3125,21.113,21.123,3800.0
2008-09-24 15:20:00,21.19,21.27,21.19,21.25,2400.0,21.133,21.2128,21.133,21.1928,2400.0
2008-09-24 15:25:00,21.23,21.25,21.23,21.24,3100.0,21.1729,21.1928,21.1729,21.1829,3100.0
2008-09-24 15:30:00,21.24,21.27,21.16,21.2,5600.0,21.1829,21.2128,21.1031,21.143,5600.0
2008-09-24 15:35:00,21.2,21.22,21.04,21.06,13200.0,21.143,21.1629,20.9834,21.0033,13200.0
2008-09-24 15:40:00,21.05,21.06,21.0,21.06,12400.0,20.9934,21.0033,20.9435,21.0033,12400.0
2008-09-24 15:45:00,21.04,21.08,20.96,21.03,15000.0,20.9834,21.0233,20.9036,20.9734,15000.0
2008-09-24 15:50:00,21.03,21.03,20.97,21.0,7900.0,20.9734,20.9734,20.9136,20.9435,7900.0
2008-09-24 15:55:00,21.01,21.04,20.96,20.98,42300.0,20.9535,20.9834,20.9036,20.9236,42300.0
2008-09-25 09:30:00,21.14,21.19,20.98,20.99,2800.0,21.0831,21.133,20.9236,20.9335,2800.0
2008-09-25 09:35:00,21.05,21.14,20.94,21.13,7800.0,20.9934,21.0831,20.8837,21.0732,7800.0
2008-09-25 09:40:00,21.16,21.23,21.11,21.15,3500.0,21.1031,21.1729,21.0532,21.0931,3500.0
2008-09-25 09:45:00,21.25,21.28,21.08,21.28,7000.0,21.1928,21.2228,21.0233,21.2228,7000.0
2008-09-25 09:50:00,21.31,21.48,21.27,21.47,6400.0,21.2527,21.4222,21.2128,21.4122,6400.0
2008-09-25 09:55:00,21.45,21.65,21.44,21.63,2600.0,21.3923,21.5918,21.3823,21.5718,2600.0
2008-09-25 10:00:00,21.63,21.69,21.58,21.64,4900.0,21.5718,21.6316,21.5219,21.5818,4900.0
2008-09-25 10:05:00,21.67,21.85,21.66,21.79,3000.0,21.6117,21.7912,21.6017,21.7314,3000.0
2008-09-25 10:10:00,21.77,21.82,21.77,21.8,1400.0,21.7114,21.7613,21.7114,21.7414,1400.0
2008-09-25 10:15:00,21.81,21.83,21.74,21.74,3500.0,21.7513,21.7713,21.6815,21.6815,3500.0
2008-09-25 10:20:00,21.7,21.7,21.53,21.56,3100.0,21.6416,21.6416,21.4721,21.502,3100.0
2008-09-25 10:25:00,21.53,21.78,21.53,21.78,6400.0,21.4721,21.7214,21.4721,21.7214,6400.0
2008-09-25 10:30:00,21.8,21.83,21.76,21.81,3200.0,21.7414,21.7713,21.7015,21.7513,3200.0
2008-09-25 10:35:00,21.8,21.81,21.66,21.74,7100.0,21.7414,21.7513,21.6017,21.6815,7100.0
2008-09-25 10:40:00,21.77,21.93,21.75,21.89,3900.0,21.7114,21.871,21.6915,21.8311,3900.0
2008-09-25 10:45:00,21.88,21.91,21.73,21.78,6200.0,21.8211,21.8511,21.6715,21.7214,6200.0
2008-09-25 10:50:00,21.8,21.85,21.8,21.83,2200.0,21.7414,21.7912,21.7414,21.7713,2200.0
2008-09-25 10:55:00,21.84,21.84,21.75,21.75,2200.0,21.7812,21.7812,21.6915,21.6915,2200.0
2008-09-25 11:00:00,21.75,21.77,21.63,21.77,3700.0,21.6915,21.7114,21.5718,21.7114,3700.0
2008-09-25 11:05:00,21.8,21.8,21.62,21.62,1100.0,21.7414,21.7414,21.5618,21.5618,1100.0
2008-09-25 11:10:00,21.61,21.71,21.6,21.66,6500.0,21.5519,21.6516,21.5419,21.6017,6500.0
2008-09-25 11:15:00,21.68,21.68,21.64,21.64,900.0,21.6217,21.6217,21.5818,21.5818,900.0
2008-09-25 11:20:00,21.63,21.66,21.62,21.64,2400.0,21.5718,21.6017,21.5618,21.5818,2400.0
2008-09-25 11:25:00,21.64,21.64,21.57,21.57,3300.0,21.5818,21.5818,21.512,21.512,3300.0
2008-09-25 11:30:00,21.58,21.6,21.57,21.57,3000.0,21.5219,21.5419,21.512,21.512,3000.0
2008-09-25 11:35:00,21.58,21.59,21.53,21.53,2500.0,21.5219,21.5319,21.4721,21.4721,2500.0
2008-09-25 11:40:00,21.52,21.52,21.48,21.48,3200.0,21.4621,21.4621,21.4222,21.4222,3200.0
2008-09-25 11:45:00,21.48,21.52,21.48,21.51,2100.0,21.4222,21.4621,21.4222,21.4521,2100.0
2008-09-25 11:50:00,21.5,21.52,21.49,21.49,2000.0,21.4422,21.4621,21.4322,21.4322,2000.0
2008-09-25 11:55:00,21.48,21.49,21.47,21.49,700.0,21.4222,21.4322,21.4122,21.4322,700.0
2008-09-25 12:00:00,21.47,21.48,21.47,21.48,400.0,21.4122,21.4222,21.4122,21.4222,400.0
2008-09-25 12:05:00,21.47,21.48,21.47,21.47,500.0,21.4122,21.4222,21.4122,21.4122,500.0
2008-09-25 12:10:00,21.46,21.49,21.46,21.47,1000.0,21.4023,21.4322,21.4023,21.4122,1000.0
2008-09-25 12:15:00,21.48,21.5,21.47,21.5,1500.0,21.4222,21.4422,21.4122,21.4422,1500.0
2008-09-25 12:20:00,21.49,21.5,21.47,21.49,1200.0,21.4322,21.4422,21.4122,21.4322,1200.0
2008-09-25 12:25:00,21.5,21.5,21.48,21.49,2500.0,21.4422,21.4422,21.4222,21.4322,2500.0
2008-09-25 12:30:00,21.48,21.5,21.48,21.5,2300.0,21.4222,21.4422,21.4222,21.4422,2300.0
2008-09-25 12:35:00,21.5,21.68,21.5,21.59,4100.0,21.4422,21.6217,21.4422,21.5319,4100.0
2008-09-25 12:40:00,21.6,21.63,21.6,21.63,300.0,21.5419,21.5718,21.5419,21.5718,300.0
2008-09-25 12:45:00,21.62,21.67,21.62,21.67,600.0,21.5618,21.6117,21.5618,21.6117,600.0
2008-09-25 12:50:00,21.68,21.7,21.65,21.69,6600.0,21.6217,21.6416,21.5918,21.6316,6600.0
2008-09-25 12:55:00,21.69,21.78,21.69,21.78,800.0,21.6316,21.7214,21.6316,21.7214,800.0
2008-09-25 13:00:00,21.77,21.84,21.75,21.81,5900.0,21.7114,21.7812,21.6915,21.7513,5900.0
2008-09-25 13:05:00,21.84,21.88,21.84,21.85,1000.0,21.7812,21.8211,21.7812,21.7912,1000.0
2008-09-25 13:10:00,21.85,21.85,21.77,21.77,2700.0,21.7912,21.7912,21.7114,21.7114,2700.0
2008-09-25 13:15:00,21.77,21.79,21.77,21.77,600.0,21.7114,21.7314,21.7114,21.7114,600.0
2008-09-25 13:20:00,21.7,21.71,21.66,21.67,1300.0,21.6416,21.6516,21.6017,21.6117,1300.0
2008-09-25 13:25:00,21.67,21.7,21.65,21.7,1500.0,21.6117,21.6416,21.5918,21.6416,1500.0
2008-09-25 13:30:00,21.72,21.74,21.7,21.71,3700.0,21.6616,21.6815,21.6416,21.6516,3700.0
2008-09-25 13:35:00,21.75,21.8,21.75,21.78,1000.0,21.6915,21.7414,21.6915,21.7214,1000.0
2008-09-25 13:40:00,21.75,21.76,21.71,21.73,2100.0,21.6915,21.7015,21.6516,21.6715,2100.0
2008-09-25 13:45:00,21.73,21.78,21.73,21.78,2400.0,21.6715,21.7214,21.6715,21.7214,2400.0
2008-09-25 13:50:00,21.74,21.74,21.7,21.72,1100.0,21.6815,21.6815,21.6416,21.6616,1100.0
2008-09-25 13:55:00,21.71,21.8,21.71,21.8,1900.0,21.6516,21.7414,21.6516,21.7414,1900.0
2008-09-25 14:00:00,21.79,21.81,21.72,21.73,4900.0,21.7314,21.7513,21.6616,21.6715,4900.0
2008-09-25 14:05:00,21.72,21.72,21.61,21.61,3800.0,21.6616,21.6616,21.5519,21.5519,3800.0
2008-09-25 14:10:00,21.61,21.61,21.54,21.57,6100.0,21.5519,21.5519,21.4821,21.512,6100.0
2008-09-25 14:15:00,21.55,21.57,21.42,21.45,4700.0,21.492,21.512,21.3624,21.3923,4700.0
2008-09-25 14:20:00,21.47,21.55,21.45,21.53,2000.0,21.4122,21.492,21.3923,21.4721,2000.0
2008-09-25 14:25:00,21.54,21.56,21.42,21.45,2500.0,21.4821,21.502,21.3624,21.3923,2500.0
2008-09-25 14:30:00,21.44,21.49,21.41,21.49,3700.0,21.3823,21.4322,21.3524,21.4322,3700.0
2008-09-25 14:35:00,21.49,21.51,21.47,21.51,2400.0,21.4322,21.4521,21.4122,21.4521,2400.0
2008-09-25 14:40:00,21.5,21.5,21.46,21.48,2600.0,21.4422,21.4422,21.4023,21.4222,2600.0
2008-09-25 14:45:00,21.48,21.48,21.44,21.44,3900.0,21.4222,21.4222,21.3823,21.3823,3900.0
2008-09-25 14:50:00,21.43,21.43,21.42,21.42,1500.0,21.3723,21.3723,21.3624,21.3624,1500.0
2008-09-25 14:55:00,21.43,21.44,21.4,21.42,3300.0,21.3723,21.3823,21.3424,21.3624,3300.0
2008-09-25 15:00:00,21.42,21.48,21.42,21.46,2800.0,21.3624,21.4222,21.3624,21.4023,2800.0
2008-09-25 15:05:00,21.47,21.47,21.45,21.46,1400.0,21.4122,21.4122,21.3923,21.4023,1400.0
2008-09-25 15:10:00,21.48,21.5,21.43,21.43,7400.0,21.4222,21.4422,21.3723,21.3723,7400.0
2008-09-25 15:15:00,21.43,21.44,21.31,21.44,6800.0,21.3723,21.3823,21.2527,21.3823,6800.0
2008-09-25 15:20:00,21.43,21.57,21.43,21.53,12500.0,21.3723,21.512,21.3723,21.4721,12500.0
2008-09-25 15:25:00,21.53,21.55,21.48,21.52,3000.0,21.4721,21.492,21.4222,21.4621,3000.0
2008-09-25 15:30:00,21.52,21.57,21.51,21.55,8300.0,21.4621,21.512,21.4521,21.492,8300.0
2008-09-25 15:35:00,21.55,21.56,21.52,21.52,6400.0,21.492,21.502,21.4621,21.4621,6400.0
2008-09-25 15:40:00,21.52,21.52,21.42,21.46,9400.0,21.4621,21.4621,21.3624,21.4023,9400.0
2008-09-25 15:45:00,21.46,21.47,21.42,21.45,5900.0,21.4023,21.4122,21.3624,21.3923,5900.0
2008-09-25 15:50:00,21.44,21.53,21.42,21.48,5700.0,21.3823,21.4721,21.3624,21.4222,5700.0
2008-09-25 15:55:00,21.49,21.5,21.39,21.4,11800.0,21.4322,21.4422,21.3325,21.3424,11800.0
2008-09-26 09:30:00,20.98,21.32,20.98,21.18,8600.0,20.9236,21.2626,20.9236,21.123,8600.0
2008-09-26 09:35:00,21.1,21.24,20.93,21.24,1600.0,21.0432,21.1829,20.8737,21.1829,1600.0
2008-09-26 09:40:00,21.24,21.32,21.22,21.27,1200.0,21.1829,21.2626,21.1629,21.2128,1200.0
2008-09-26 09:45:00,21.19,21.19,21.12,21.18,3600.0,21.133,21.133,21.0632,21.123,3600.0
2008-09-26 09:50:00,21.22,21.45,21.22,21.4,1800.0,21.1629,21.3923,21.1629,21.3424,1800.0
2008-09-26 09:55:00,21.43,21.66,21.43,21.6,4400.0,21.3723,21.6017,21.3723,21.5419,4400.0
2008-09-26 10:00:00,21.6,21.72,21.59,21.69,2100.0,21.5419,21.6616,21.5319,21.6316,2100.0
2008-09-26 10:05:00,21.67,21.67,21.37,21.43,4900.0,21.6117,21.6117,21.3125,21.3723,4900.0
2008-09-26 10:10:00,21.45,21.46,21.37,21.37,1300.0,21.3923,21.4023,21.3125,21.3125,1300.0
2008-09-26 10:15:00,21.4,21.42,21.26,21.3,2200.0,21.3424,21.3624,21.2028,21.2427,2200.0
2008-09-26 10:20:00,21.29,21.48,21.29,21.42,1200.0,21.2327,21.4222,21.2327,21.3624,1200.0
2008-09-26 10:25:00,21.41,21.43,21.24,21.26,1900.0,21.3524,21.3723,21.1829,21.2028,1900.0
2008-09-26 10:30:00,21.23,21.28,21.18,21.26,4900.0,21.1729,21.2228,21.123,21.2028,4900.0
2008-09-26 10:35:00,21.26,21.28,21.24,21.28,3200.0,21.2028,21.2228,21.1829,21.2228,3200.0
2008-09-26 10:40:00,21.33,21.39,21.28,21.29,3300.0,21.2726,21.3325,21.2228,21.2327,3300.0
2008-09-26 10:45:00,21.28,21.29,21.22,21.24,1300.0,21.2228,21.2327,21.1629,21.1829,1300.0
2008-09-26 10:50:00,21.25,21.33,21.25,21.31,2400.0,21.1928,21.2726,21.1928,21.2527,2400.0
2008-09-26 10:55:00,21.3,21.37,21.27,21.27,4400.0,21.2427,21.3125,21.2128,21.2128,4400.0
2008-09-26 11:00:00,21.3,21.32,21.29,21.31,2000.0,21.2427,21.2626,21.2327,21.2527,2000.0
2008-09-26 11:05:00,21.31,21.51,21.31,21.51,9600.0,21.2527,21.4521,21.2527,21.4521,9600.0
2008-09-26 11:10:00,21.51,21.51,21.39,21.39,800.0,21.4521,21.4521,21.3325,21.3325,800.0
2008-09-26 11:15:00,21.39,21.39,21.23,21.35,1800.0,21.3325,21.3325,21.1729,21.2926,1800.0
2008-09-26 11:20:00,21.36,21.37,21.32,21.37,700.0,21.3025,21.3125,21.2626,21.3125,700.0
2008-09-26 11:25:00,21.42,21.43,21.41,21.43,400.0,21.3624,21.3723,21.3524,21.3723,400.0
2008-09-26 11:30:00,21.43,21.43,21.43,21.43,100.0,21.3723,21.3723,21.3723,21.3723,100.0
2008-09-26 11:35:00,21.42,21.43,21.39,21.39,900.0,21.3624,21.3723,21.3325,21.3325,900.0
2008-09-26 11:40:00,21.42,21.48,21.41,21.46,900.0,21.3624,21.4222,21.3524,21.4023,900.0
2008-09-26 11:45:00,21.46,21.46,21.46,21.46,0.0,21.4023,21.4023,21.4023,21.4023,0.0
2008-09-26 11:50:00,21.49,21.56,21.49,21.56,1200.0,21.4322,21.502,21.4322,21.502,1200.0
2008-09-26 11:55:00,21.59,21.6,21.55,21.55,1000.0,21.5319,21.5419,21.492,21.492,1000.0
2008-09-26 12:00:00,21.55,21.67,21.49,21.67,2700.0,21.492,21.6117,21.4322,21.6117,2700.0
2008-09-26 12:05:00,21.61,21.71,21.61,21.67,2100.0,21.5519,21.6516,21.5519,21.6117,2100.0
2008-09-26 12:10:00,21.69,21.71,21.65,21.66,2300.0,21.6316,21.6516,21.5918,21.6017,2300.0
2008-09-26 12:15:00,21.69,21.76,21.68,21.7,1800.0,21.6316,21.7015,21.6217,21.6416,1800.0
2008-09-26 12:20:00,21.71,21.81,21.7,21.8,2700.0,21.6516,21.7513,21.6416,21.7414,2700.0
2008-09-26 12:25:00,21.81,21.88,21.79,21.83,2500.0,21.7513,21.8211,21.7314,21.7713,2500.0
2008-09-26 12:30:00,21.83,21.86,21.83,21.85,1600.0,21.7713,21.8012,21.7713,21.7912,1600.0
2008-09-26 12:35:00,21.87,21.9,21.83,21.85,2900.0,21.8112,21.8411,21.7713,21.7912,2900.0
2008-09-26 12:40:00,21.88,21.91,21.88,21.9,1100.0,21.8211,21.8511,21.8211,21.8411,1100.0
2008-09-26 12:45:00,21.89,21.98,21.89,21.98,3200.0,21.8311,21.9209,21.8311,21.9209,3200.0
2008-09-26 12:50:00,21.98,22.1,21.97,22.06,7200.0,21.9209,22.0405,21.9109,22.0007,7200.0
2008-09-26 12:55:00,22.08,22.13,22.08,22.11,4400.0,22.0206,22.0705,22.0206,22.0505,4400.0
2008-09-26 13:00:00,22.12,22.13,21.95,21.97,7100.0,22.0605,22.0705,21.8909,21.9109,7100.0
2008-09-26 13:05:00,21.98,22.04,21.98,22.03,8200.0,21.9209,21.9807,21.9209,21.9707,8200.0
2008-09-26 13:10:00,22.01,22.26,22.01,22.23,19100.0,21.9508,22.2001,21.9508,22.1702,19100.0
2008-09-26 13:15:00,22.23,22.28,22.23,22.27,5200.0,22.1702,22.2201,22.1702,22.2101,5200.0
2008-09-26 13:20:00,22.28,22.28,22.21,22.26,3800.0,22.2201,22.2201,22.1502,22.2001,3800.0
2008-09-26 13:25:00,22.27,22.31,22.09,22.09,9000.0,22.2101,22.25,22.0306,22.0306,9000.0
2008-09-26 13:30:00,22.09,22.09,22.02,22.02,4900.0,22.0306,22.0306,21.9608,21.9608,4900.0
2008-09-26 13:35:00,22.01,22.05,21.99,22.05,3100.0,21.9508,21.9907,21.9308,21.9907,3100.0
2008-09-26 13:40:00,22.04,22.3,22.04,22.22,8700.0,21.9807,22.24,21.9807,22.1602,8700.0
2008-09-26 13:45:00,22.23,22.25,22.23,22.25,2400.0,22.1702,22.1901,22.1702,22.1901,2400.0
2008-09-26 13:50:00,22.25,22.27,22.18,22.19,6900.0,22.1901,22.2101,22.1203,22.1303,6900.0
2008-09-26 13:55:00,22.21,22.29,22.21,22.27,5900.0,22.1502,22.23,22.1502,22.2101,5900.0
2008-09-26 14:00:00,22.27,22.29,22.25,22.26,5500.0,22.2101,22.23,22.1901,22.2001,5500.0
2008-09-26 14:05:00,22.25,22.3,22.25,22.29,7100.0,22.1901,22.24,22.1901,22.23,7100.0
2008-09-26 14:10:00,22.27,22.3,22.27,22.29,6100.0,22.2101,22.24,22.2101,22.23,6100.0
2008-09-26 14:15:00,22.28,22.55,22.28,22.47,26900.0,22.2201,22.4893,22.2201,22.4095,26900.0
2008-09-26 14:20:00,22.47,22.54,22.47,22.53,6500.0,22.4095,22.4794,22.4095,22.4694,6500.0
2008-09-26 14:25:00,22.52,22.56,22.47,22.47,16000.0,22.4594,22.4993,22.4095,22.4095,16000.0
2008-09-26 14:30:00,22.44,22.55,22.44,22.55,9200.0,22.3796,22.4893,22.3796,22.4893,9200.0
2008-09-26 14:35:00,22.55,22.56,22.54,22.55,7100.0,22.4893,22.4993,22.4794,22.4893,7100.0
2008-09-26 14:40:00,22.55,22.55,22.42,22.42,11500.0,22.4893,22.4893,22.3597,22.3597,11500.0
2008-09-26 14:45:00,22.41,22.44,22.3,22.32,13600.0,22.3497,22.3796,22.24,22.26,13600.0
2008-09-26 14:50:00,22.32,22.38,22.27,22.27,8700.0,22.26,22.3198,22.2101,22.2101,8700.0
2008-09-26 14:55:00,22.27,22.28,22.18,22.18,7200.0,22.2101,22.2201,22.1203,22.1203,7200.0
2008-09-26 15:00:00,22.2,22.2,22.06,22.11,10500.0,22.1403,22.1403,22.0007,22.0505,10500.0
2008-09-26 15:05:00,22.1,22.13,22.05,22.13,7000.0,22.0405,22.0705,21.9907,22.0705,7000.0
2008-09-26 15:10:00,22.13,22.27,22.13,22.27,9900.0,22.0705,22.2101,22.0705,22.2101,9900.0
2008-09-26 15:15:00,22.28,22.3,22.27,22.29,8200.0,22.2201,22.24,22.2101,22.23,8200.0
2008-09-26 15:20:00,22.29,22.31,22.28,22.28,10100.0,22.23,22.25,22.2201,22.2201,10100.0
2008-09-26 15:25:00,22.28,22.45,22.27,22.45,17200.0,22.2201,22.3896,22.2101,22.3896,17200.0
2008-09-26 15:30:00,22.45,22.46,22.44,22.46,7300.0,22.3896,22.3996,22.3796,22.3996,7300.0
2008-09-26 15:35:00,22.45,22.46,22.44,22.44,7900.0,22.3896,22.3996,22.3796,22.3796,7900.0
2008-09-26 15:40:00,22.44,22.58,22.41,22.55,18800.0,22.3796,22.5193,22.3497,22.4893,18800.0
2008-09-26 15:45:00,22.55,22.69,22.55,22.65,17500.0,22.4893,22.629,22.4893,22.5891,17500.0
2008-09-26 15:50:00,22.66,22.74,22.66,22.67,29300.0,22.599,22.6788,22.599,22.609,29300.0
2008-09-26 15:55:00,22.66,22.71,22.58,22.61,69600.0,22.599,22.6489,22.5193,22.5492,69600.0
2008-09-29 09:30:00,22.23,22.28,21.96,22.11,10500.0,22.1702,22.2201,21.9009,22.0505,10500.0
2008-09-29 09:35:00,21.93,22.14,21.56,21.66,6600.0,21.871,22.0804,21.502,21.6017,6600.0
2008-09-29 09:40:00,21.94,22.2,21.84,22.14,3600.0,21.881,22.1403,21.7812,22.0804,3600.0
2008-09-29 09:45:00,22.05,22.33,21.99,22.2,9600.0,21.9907,22.2699,21.9308,22.1403,9600.0
2008-09-29 09:50:00,22.19,22.26,21.87,21.94,4800.0,22.1303,22.2001,21.8112,21.881,4800.0
2008-09-29 09:55:00,21.92,22.16,21.88,22.11,6100.0,21.861,22.1004,21.8211,22.0505,6100.0
2008-09-29 10:00:00,22.1,22.18,22.1,22.16,3000.0,22.0405,22.1203,22.0405,22.1004,3000.0
2008-09-29 10:05:00,22.14,22.19,22.13,22.19,5200.0,22.0804,22.1303,22.0705,22.1303,5200.0
2008-09-29 10:10:00,22.18,22.28,22.17,22.28,2500.0,22.1203,22.2201,22.1104,22.2201,2500.0
2008-09-29 10:15:00,22.22,22.25,22.09,22.1,3600.0,22.1602,22.1901,22.0306,22.0405,3600.0
2008-09-29 10:20:00,22.05,22.07,21.94,22.0,4100.0,21.9907,22.0106,21.881,21.9408,4100.0
2008-09-29 10:25:00,22.0,22.0,21.78,21.91,3800.0,21.9408,21.9408,21.7214,21.8511,3800.0
2008-09-29 10:30:00,21.92,22.14,21.92,22.13,3500.0,21.861,22.0804,21.861,22.0705,3500.0
2008-09-29 10:35:00,22.08,22.1,22.07,22.07,2000.0,22.0206,22.0405,22.0106,22.0106,2000.0
2008-09-29 10:40:00,22.07,22.08,21.98,21.98,1500.0,22.0106,22.0206,21.9209,21.9209,1500.0
2008-09-29 10:45:00,22.0,22.07,21.99,22.04,3100.0,21.9408,22.0106,21.9308,21.9807,3100.0
2008-09-29 10:50:00,22.05,22.05,22.01,22.04,1800.0,21.9907,21.9907,21.9508,21.9807,1800.0
2008-09-29 10:55:00,22.04,22.04,21.91,22.0,7200.0,21.9807,21.9807,21.8511,21.9408,7200.0
2008-09-29 11:00:00,21.99,22.09,21.97,22.09,6400.0,21.9308,22.0306,21.9109,22.0306,6400.0
2008-09-29 11:05:00,22.09,22.09,22.07,22.08,4100.0,22.0306,22.0306,22.0106,22.0206,4100.0
2008-09-29 11:10:00,22.09,22.09,21.99,22.08,3400.0,22.0306,22.0306,21.9308,22.0206,3400.0
2008-09-29 11:15:00,22.04,22.06,21.98,21.98,2000.0,21.9807,22.0007,21.9209,21.9209,2000.0
2008-09-29 11:20:00,22.0,22.02,21.93,22.01,7100.0,21.9408,21.9608,21.871,21.9508,7100.0
2008-09-29 11:25:00,22.02,22.02,21.98,21.98,900.0,21.9608,21.9608,21.9209,21.9209,900.0
2008-09-29 11:30:00,21.96,21.98,21.96,21.98,600.0,21.9009,21.9209,21.9009,21.9209,600.0
2008-09-29 11:35:00,21.95,21.96,21.92,21.92,2700.0,21.8909,21.9009,21.861,21.861,2700.0
2008-09-29 11:40:00,21.91,21.92,21.86,21.89,2600.0,21.8511,21.861,21.8012,21.8311,2600.0
2008-09-29 11:45:00,21.89,22.0,21.88,22.0,2700.0,21.8311,21.9408,21.8211,21.9408,2700.0
2008-09-29 11:50:00,22.0,22.0,21.96,21.96,1700.0,21.9408,21.9408,21.9009,21.9009,1700.0
2008-09-29 11:55:00,21.97,21.98,21.96,21.96,700.0,21.9109,21.9209,21.9009,21.9009,700.0
2008-09-29 12:00:00,21.96,21.96,21.8,21.86,2000.0,21.9009,21.9009,21.7414,21.8012,2000.0
2008-09-29 12:05:00,21.83,21.85,21.83,21.85,600.0,21.7713,21.7912,21.7713,21.7912,600.0
2008-09-29 12:10:00,21.82,21.87,21.82,21.84,1300.0,21.7613,21.8112,21.7613,21.7812,1300.0
2008-09-29 12:15:00,21.81,21.82,21.61,21.68,1500.0,21.7513,21.7613,21.5519,21.6217,1500.0
2008-09-29 12:20:00,21.61,21.69,21.6,21.66,1200.0,21.5519,21.6316,21.5419,21.6017,1200.0
2008-09-29 12:25:00,21.67,21.72,21.65,21.65,1500.0,21.6117,21.6616,21.5918,21.5918,1500.0
2008-09-29 12:30:00,21.64,21.69,21.6,21.64,4800.0,21.5818,21.6316,21.5419,21.5818,4800.0
2008-09-29 12:35:00,21.68,21.68,21.64,21.64,1700.0,21.6217,21.6217,21.5818,21.5818,1700.0
2008-09-29 12:40:00,21.67,21.87,21.67,21.87,3500.0,21.6117,21.8112,21.6117,21.8112,3500.0
2008-09-29 12:45:00,21.91,22.05,21.91,21.98,4800.0,21.8511,21.9907,21.8511,21.9209,4800.0
2008-09-29 12:50:00,21.92,21.96,21.92,21.95,3200.0,21.861,21.9009,21.861,21.8909,3200.0
2008-09-29 12:55:00,21.98,21.98,21.9,21.9,3600.0,21.9209,21.9209,21.8411,21.8411,3600.0
2008-09-29 13:00:00,21.88,21.88,21.82,21.85,1200.0,21.8211,21.8211,21.7613,21.7912,1200.0
2008-09-29 13:05:00,21.8,21.8,21.77,21.77,800.0,21.7414,21.7414,21.7114,21.7114,800.0
2008-09-29 13:10:00,21.74,21.79,21.71,21.72,2500.0,21.6815,21.7314,21.6516,21.6616,2500.0
2008-09-29 13:15:00,21.75,21.77,21.73,21.77,1000.0,21.6915,21.7114,21.6715,21.7114,1000.0
2008-09-29 13:20:00,21.75,21.77,21.74,21.74,600.0,21.6915,21.7114,21.6815,21.6815,600.0
2008-09-29 13:25:00,21.76,21.92,21.76,21.92,1000.0,21.7015,21.861,21.7015,21.861,1000.0
2008-09-29 13:30:00,21.9,22.16,21.9,22.13,16400.0,21.8411,22.1004,21.8411,22.0705,16400.0
2008-09-29 13:35:00,22.1,22.21,22.03,22.19,16100.0,22.0405,22.1502,21.9707,22.1303,16100.0
2008-09-29 13:40:00,22.18,22.19,21.73,21.8,9900.0,22.1203,22.1303,21.6715,21.7414,9900.0
2008-09-29 13:45:00,21.71,21.84,21.6,21.7,14200.0,21.6516,21.7812,21.5419,21.6416,14200.0
2008-09-29 13:50:00,21.69,21.95,21.67,21.95,10000.0,21.6316,21.8909,21.6117,21.8909,10000.0
2008-09-29 13:55:00,21.92,21.96,21.63,21.69,9900.0,21.861,21.9009,21.5718,21.6316,9900.0
2008-09-29 14:00:00,21.68,21.91,21.68,21.86,10500.0,21.6217,21.8511,21.6217,21.8012,10500.0
2008-09-29 14:05:00,21.84,21.95,21.59,21.75,10700.0,21.7812,21.8909,21.5319,21.6915,10700.0
2008-09-29 14:10:00,21.7,21.9,21.56,21.8,10900.0,21.6416,21.8411,21.502,21.7414,10900.0
2008-09-29 14:15:00,21.84,22.13,21.77,22.01,14100.0,21.7812,22.0705,21.7114,21.9508,14100.0
2008-09-29 14:20:00,22.02,22.08,21.92,22.08,12100.0,21.9608,22.0206,21.861,22.0206,12100.0
2008-09-29 14:25:00,22.06,22.19,21.96,22.06,10800.0,22.0007,22.1303,21.9009,22.0007,10800.0
2008-09-29 14:30:00,22.08,22.19,22.02,22.15,10100.0,22.0206,22.1303,21.9608,22.0904,10100.0
2008-09-29 14:35:00,22.14,22.19,22.08,22.18,12800.0,22.0804,22.1303,22.0206,22.1203,12800.0
2008-09-29 14:40:00,22.14,22.29,22.14,22.23,10500.0,22.0804,22.23,22.0804,22.1702,10500.0
2008-09-29 14:45:00,22.28,22.28,22.11,22.23,8000.0,22.2201,22.2201,22.0505,22.1702,8000.0
2008-09-29 14:50:00,22.19,22.29,22.16,22.29,9700.0,22.1303,22.23,22.1004,22.23,9700.0
2008-09-29 14:55:00,22.27,22.31,22.22,22.22,13500.0,22.2101,22.25,22.1602,22.1602,13500.0
2008-09-29 15:00:00,22.22,22.26,22.09,22.1,31300.0,22.1602,22.2001,22.0306,22.0405,31300.0
2008-09-29 15:05:00,22.09,22.1,22.07,22.07,9100.0,22.0306,22.0405,22.0106,22.0106,9100.0
2008-09-29 15:10:00,22.03,22.26,21.97,22.18,12700.0,21.9707,22.2001,21.9109,22.1203,12700.0
2008-09-29 15:15:00,22.16,22.29,22.08,22.15,10700.0,22.1004,22.23,22.0206,22.0904,10700.0
2008-09-29 15:20:00,22.14,22.21,22.09,22.09,17000.0,22.0804,22.1502,22.0306,22.0306,17000.0
2008-09-29 15:25:00,22.1,22.11,21.71,21.99,13300.0,22.0405,22.0505,21.6516,21.9308,13300.0
2008-09-29 15:30:00,21.98,21.99,21.7,21.94,21600.0,21.9209,21.9308,21.6416,21.881,21600.0
2008-09-29 15:35:00,21.95,21.95,21.81,21.85,18700.0,21.8909,21.8909,21.7513,21.7912,18700.0
2008-09-29 15:40:00,21.84,22.25,21.84,22.24,21700.0,21.7812,22.1901,21.7812,22.1802,21700.0
2008-09-29 15:45:00,22.24,24.0,22.1,22.18,30600.0,22.1802,23.9354,22.0405,22.1203,30600.0
2008-09-29 15:50:00,22.16,22.2,22.05,22.08,15800.0,22.1004,22.1403,21.9907,22.0206,15800.0
2008-09-29 15:55:00,22.08,25.0,21.63,21.76,31300.0,22.0206,24.9327,21.5718,21.7015,31300.0
2008-09-30 09:30:00,22.15,22.46,21.77,21.77,3500.0,22.0904,22.3996,21.7114,21.7114,3500.0
2008-09-30 09:35:00,21.7,21.87,21.65,21.65,8000.0,21.6416,21.8112,21.5918,21.5918,8000.0
2008-09-30 09:40:00,21.65,21.81,21.65,21.8,11000.0,21.5918,21.7513,21.5918,21.7414,11000.0
2008-09-30 09:45:00,21.8,21.85,21.7,21.81,15200.0,21.7414,21.7912,21.6416,21.7513,15200.0
2008-09-30 09:50:00,21.81,21.81,21.6,21.64,4900.0,21.7513,21.7513,21.5419,21.5818,4900.0
2008-09-30 09:55:00,21.66,21.7,21.65,21.67,1600.0,21.6017,21.6416,21.5918,21.6117,1600.0
2008-09-30 10:00:00,21.65,21.66,21.35,21.39,14900.0,21.5918,21.6017,21.2926,21.3325,14900.0
2008-09-30 10:05:00,21.4,21.49,21.39,21.49,1500.0,21.3424,21.4322,21.3325,21.4322,1500.0
2008-09-30 10:10:00,21.46,21.5,21.32,21.41,10900.0,21.4023,21.4422,21.2626,21.3524,10900.0
2008-09-30 10:15:00,21.42,21.5,21.38,21.43,6300.0,21.3624,21.4422,21.3225,21.3723,6300.0
2008-09-30 10:20:00,21.45,21.45,21.43,21.44,6300.0,21.3923,21.3923,21.3723,21.3823,6300.0
2008-09-30 10:25:00,21.45,21.5,21.44,21.44,3400.0,21.3923,21.4422,21.3823,21.3823,3400.0
2008-09-30 10:30:00,21.43,21.5,21.41,21.49,5300.0,21.3723,21.4422,21.3524,21.4322,5300.0
2008-09-30 10:35:00,21.49,21.52,21.48,21.52,4500.0,21.4322,21.4621,21.4222,21.4621,4500.0
2008-09-30 10:40:00,21.55,21.63,21.55,21.6,5300.0,21.492,21.5718,21.492,21.5419,5300.0
2008-09-30 10:45:00,21.61,21.67,21.58,21.61,6000.0,21.5519,21.6117,21.5219,21.5519,6000.0
2008-09-30 10:50:00,21.61,21.61,21.48,21.49,4500.0,21.5519,21.5519,21.4222,21.4322,4500.0
2008-09-30 10:55:00,21.49,21.49,21.36,21.4,2600.0,21.4322,21.4322,21.3025,21.3424,2600.0
2008-09-30 11:00:00,21.41,21.41,21.39,21.39,3200.0,21.3524,21.3524,21.3325,21.3325,3200.0
2008-09-30 11:05:00,21.39,21.39,21.35,21.35,1900.0,21.3325,21.3325,21.2926,21.2926,1900.0
2008-09-30 11:10:00,21.39,21.39,21.35,21.37,2700.0,21.3325,21.3325,21.2926,21.3125,2700.0
2008-09-30 11:15:00,21.37,21.37,21.18,21.26,5000.0,21.3125,21.3125,21.123,21.2028,5000.0
2008-09-30 11:20:00,21.3,21.3,21.19,21.21,4900.0,21.2427,21.2427,21.133,21.1529,4900.0
2008-09-30 11:25:00,21.21,21.43,21.21,21.39,5300.0,21.1529,21.3723,21.1529,21.3325,5300.0
2008-09-30 11:30:00,21.39,21.4,21.33,21.35,4100.0,21.3325,21.3424,21.2726,21.2926,4100.0
2008-09-30 11:35:00,21.33,21.33,21.24,21.26,4700.0,21.2726,21.2726,21.1829,21.2028,4700.0
2008-09-30 11:40:00,21.23,21.25,21.22,21.22,3000.0,21.1729,21.1928,21.1629,21.1629,3000.0
2008-09-30 11:45:00,21.23,21.35,21.2,21.34,5200.0,21.1729,21.2926,21.143,21.2826,5200.0
2008-09-30 11:50:00,21.38,21.41,21.34,21.41,4800.0,21.3225,21.3524,21.2826,21.3524,4800.0
2008-09-30 11:55:00,21.41,21.5,21.41,21.49,5400.0,21.3524,21.4422,21.3524,21.4322,5400.0
2008-09-30 12:00:00,21.5,21.5,21.4,21.44,4300.0,21.4422,21.4422,21.3424,21.3823,4300.0
2008-09-30 12:05:00,21.43,21.47,21.43,21.44,3900.0,21.3723,21.4122,21.3723,21.3823,3900.0
2008-09-30 12:10:00,21.45,21.49,21.44,21.45,5100.0,21.3923,21.4322,21.3823,21.3923,5100.0
2008-09-30 12:15:00,21.45,21.46,21.42,21.45,4400.0,21.3923,21.4023,21.3624,21.3923,4400.0
2008-09-30 12:20:00,21.44,21.45,21.43,21.43,1600.0,21.3823,21.3923,21.3723,21.3723,1600.0
2008-09-30 12:25:00,21.42,21.46,21.4,21.43,3000.0,21.3624,21.4023,21.3424,21.3723,3000.0
2008-09-30 12:30:00,21.44,21.49,21.43,21.47,4700.0,21.3823,21.4322,21.3723,21.4122,4700.0
2008-09-30 12:35:00,21.47,21.53,21.47,21.53,3900.0,21.4122,21.4721,21.4122,21.4721,3900.0
2008-09-30 12:40:00,21.53,21.7,21.53,21.69,3300.0,21.4721,21.6416,21.4721,21.6316,3300.0
2008-09-30 12:45:00,21.66,21.67,21.64,21.64,3300.0,21.6017,21.6117,21.5818,21.5818,3300.0
2008-09-30 12:50:00,21.64,21.64,21.58,21.59,3600.0,21.5818,21.5818,21.5219,21.5319,3600.0
2008-09-30 12:55:00,21.6,21.6,21.55,21.55,2000.0,21.5419,21.5419,21.492,21.492,2000.0
2008-09-30 13:00:00,21.55,21.56,21.5,21.52,3000.0,21.492,21.502,21.4422,21.4621,3000.0
2008-09-30 13:05:00,21.52,21.53,21.5,21.5,3100.0,21.4621,21.4721,21.4422,21.4422,3100.0
2008-09-30 13:10:00,21.49,21.5,21.46,21.5,3000.0,21.4322,21.4422,21.4023,21.4422,3000.0
2008-09-30 13:15:00,21.5,21.5,21.46,21.47,2600.0,21.4422,21.4422,21.4023,21.4122,2600.0
2008-09-30 13:20:00,21.46,21.47,21.43,21.44,2100.0,21.4023,21.4122,21.3723,21.3823,2100.0
2008-09-30 13:25:00,21.42,21.63,21.42,21.63,3000.0,21.3624,21.5718,21.3624,21.5718,3000.0
2008-09-30 13:30:00,21.56,21.57,21.45,21.49,9200.0,21.502,21.512,21.3923,21.4322,9200.0
2008-09-30 13:35:00,21.49,21.72,21.49,21.69,2600.0,21.4322,21.6616,21.4322,21.6316,2600.0
2008-09-30 13:40:00,21.69,21.69,21.58,21.59,3600.0,21.6316,21.6316,21.5219,21.5319,3600.0
2008-09-30 13:45:00,21.59,21.6,21.58,21.6,2300.0,21.5319,21.5419,21.5219,21.5419,2300.0
2008-09-30 13:50:00,21.58,21.63,21.58,21.62,1300.0,21.5219,21.5718,21.5219,21.5618,1300.0
2008-09-30 13:55:00,21.63,21.64,21.62,21.64,2300.0,21.5718,21.5818,21.5618,21.5818,2300.0
2008-09-30 14:00:00,21.59,21.62,21.59,21.6,1600.0,21.5319,21.5618,21.5319,21.5419,1600.0
2008-09-30 14:05:00,21.6,21.6,21.59,21.59,3300.0,21.5419,21.5419,21.5319,21.5319,3300.0
2008-09-30 14:10:00,21.6,21.62,21.6,21.6,2100.0,21.5419,21.5618,21.5419,21.5419,2100.0
2008-09-30 14:15:00,21.62,21.62,21.59,21.61,2000.0,21.5618,21.5618,21.5319,21.5519,2000.0
2008-09-30 14:20:00,21.6,21.62,21.58,21.62,3900.0,21.5419,21.5618,21.5219,21.5618,3900.0
2008-09-30 14:25:00,21.62,21.71,21.62,21.7,5900.0,21.5618,21.6516,21.5618,21.6416,5900.0
2008-09-30 14:30:00,21.73,21.79,21.69,21.71,10300.0,21.6715,21.7314,21.6316,21.6516,10300.0
2008-09-30 14:35:00,21.71,21.71,21.68,21.7,1400.0,21.6516,21.6516,21.6217,21.6416,1400.0
2008-09-30 14:40:00,21.68,21.72,21.67,21.72,3500.0,21.6217,21.6616,21.6117,21.6616,3500.0
2008-09-30 14:45:00,21.73,21.83,21.7,21.75,15200.0,21.6715,21.7713,21.6416,21.6915,15200.0
2008-09-30 14:50:00,21.76,21.87,21.76,21.83,3200.0,21.7015,21.8112,21.7015,21.7713,3200.0
2008-09-30 14:55:00,21.88,21.91,21.88,21.88,1600.0,21.8211,21.8511,21.8211,21.8211,1600.0
2008-09-30 15:00:00,21.88,22.04,21.86,22.04,9900.0,21.8211,21.9807,21.8012,21.9807,9900.0
2008-09-30 15:05:00,22.02,22.05,21.9,21.9,8000.0,21.9608,21.9907,21.8411,21.8411,8000.0
2008-09-30 15:10:00,21.96,21.98,21.82,21.82,2900.0,21.9009,21.9209,21.7613,21.7613,2900.0
2008-09-30 15:15:00,21.82,21.82,21.69,21.76,7200.0,21.7613,21.7613,21.6316,21.7015,7200.0
2008-09-30 15:20:00,21.74,21.9,21.7,21.85,8400.0,21.6815,21.8411,21.6416,21.7912,8400.0
2008-09-30 15:25:00,21.9,21.91,21.79,21.79,4300.0,21.8411,21.8511,21.7314,21.7314,4300.0
2008-09-30 15:30:00,21.8,21.8,21.58,21.65,12000.0,21.7414,21.7414,21.5219,21.5918,12000.0
2008-09-30 15:35:00,21.65,21.89,21.59,21.85,24900.0,21.5918,21.8311,21.5319,21.7912,24900.0
2008-09-30 15:40:00,21.84,21.87,21.78,21.81,7700.0,21.7812,21.8112,21.7214,21.7513,7700.0
2008-09-30 15:45:00,21.83,21.85,21.8,21.81,9300.0,21.7713,21.7912,21.7414,21.7513,9300.0
2008-09-30 15:50:00,21.8,21.85,21.77,21.85,16500.0,21.7414,21.7912,21.7114,21.7912,16500.0
2008-09-30 15:55:00,21.83,21.97,21.75,21.85,33000.0,21.7713,21.9109,21.6915,21.7912,33000.0
2008-10-01 09:30:00,21.59,21.77,21.27,21.72,15100.0,21.5319,21.7114,21.2128,21.6616,15100.0
2008-10-01 09:35:00,21.78,21.78,21.24,21.25,8100.0,21.7214,21.7214,21.1829,21.1928,8100.0
2008-10-01 09:40:00,21.27,21.8,21.22,21.8,7100.0,21.2128,21.7414,21.1629,21.7414,7100.0
2008-10-01 09:45:00,21.77,21.89,21.75,21.87,3600.0,21.7114,21.8311,21.6915,21.8112,3600.0
2008-10-01 09:50:00,21.86,21.88,21.74,21.78,4500.0,21.8012,21.8211,21.6815,21.7214,4500.0
2008-10-01 09:55:00,21.8,21.94,21.8,21.94,2700.0,21.7414,21.881,21.7414,21.881,2700.0
2008-10-01 10:00:00,21.91,21.94,21.75,21.75,5700.0,21.8511,21.881,21.6915,21.6915,5700.0
2008-10-01 10:05:00,21.74,21.85,21.74,21.85,87700.0,21.6815,21.7912,21.6815,21.7912,87700.0
2008-10-01 10:10:00,21.85,21.88,21.81,21.88,2600.0,21.7912,21.8211,21.7513,21.8211,2600.0
2008-10-01 10:15:00,21.85,22.12,21.85,22.12,3100.0,21.7912,22.0605,21.7912,22.0605,3100.0
2008-10-01 10:20:00,22.15,22.21,22.1,22.1,4200.0,22.0904,22.1502,22.0405,22.0405,4200.0
2008-10-01 10:25:00,22.09,22.15,21.99,22.14,9500.0,22.0306,22.0904,21.9308,22.0804,9500.0
2008-10-01 10:30:00,22.15,22.15,22.03,22.04,18200.0,22.0904,22.0904,21.9707,21.9807,18200.0
2008-10-01 10:35:00,22.06,22.06,21.89,21.98,4500.0,22.0007,22.0007,21.8311,21.9209,4500.0
2008-10-01 10:40:00,21.94,22.16,21.94,22.11,7800.0,21.881,22.1004,21.881,22.0505,7800.0
2008-10-01 10:45:00,22.15,22.15,22.02,22.1,8700.0,22.0904,22.0904,21.9608,22.0405,8700.0
2008-10-01 10:50:00,22.11,22.13,22.07,22.07,2900.0,22.0505,22.0705,22.0106,22.0106,2900.0
2008-10-01 10:55:00,22.11,22.18,22.1,22.14,6100.0,22.0505,22.1203,22.0405,22.0804,6100.0
2008-10-01 11:00:00,22.14,22.19,22.1,22.1,5900.0,22.0804,22.1303,22.0405,22.0405,5900.0
2008-10-01 11:05:00,22.1,22.1,22.0,22.03,2700.0,22.0405,22.0405,21.9408,21.9707,2700.0
2008-10-01 11:10:00,22.02,22.06,22.0,22.06,19900.0,21.9608,22.0007,21.9408,22.0007,19900.0
2008-10-01 11:15:00,22.06,22.13,22.06,22.13,1600.0,22.0007,22.0705,22.0007,22.0705,1600.0
2008-10-01 11:20:00,22.18,22.26,22.18,22.26,1800.0,22.1203,22.2001,22.1203,22.2001,1800.0
2008-10-01 11:25:00,22.29,22.35,22.29,22.31,5900.0,22.23,22.2899,22.23,22.25,5900.0
2008-10-01 11:30:00,22.3,22.43,22.3,22.39,6900.0,22.24,22.3697,22.24,22.3298,6900.0
2008-10-01 11:35:00,22.39,22.44,22.39,22.44,3000.0,22.3298,22.3796,22.3298,22.3796,3000.0
2008-10-01 11:40:00,22.42,22.44,22.32,22.32,3000.0,22.3597,22.3796,22.26,22.26,3000.0
2008-10-01 11:45:00,22.34,22.34,22.32,22.33,600.0,22.2799,22.2799,22.26,22.2699,600.0
2008-10-01 11:50:00,22.31,22.32,22.3,22.3,800.0,22.25,22.26,22.24,22.24,800.0
2008-10-01 11:55:00,22.3,22.32,22.3,22.31,500.0,22.24,22.26,22.24,22.25,500.0
2008-10-01 12:00:00,22.33,22.35,22.31,22.32,1600.0,22.2699,22.2899,22.25,22.26,1600.0
2008-10-01 12:05:00,22.29,22.39,22.29,22.39,2000.0,22.23,22.3298,22.23,22.3298,2000.0
2008-10-01 12:10:00,22.37,22.39,22.34,22.34,1500.0,22.3098,22.3298,22.2799,22.2799,1500.0
2008-10-01 12:15:00,22.37,22.42,22.35,22.4,4400.0,22.3098,22.3597,22.2899,22.3397,4400.0
2008-10-01 12:20:00,22.41,22.41,22.39,22.4,1400.0,22.3497,22.3497,22.3298,22.3397,1400.0
2008-10-01 12:25:00,22.39,22.4,22.31,22.34,1700.0,22.3298,22.3397,22.25,22.2799,1700.0
2008-10-01 12:30:00,22.35,22.42,22.34,22.41,3400.0,22.2899,22.3597,22.2799,22.3497,3400.0
2008-10-01 12:35:00,22.42,22.42,22.4,22.4,2600.0,22.3597,22.3597,22.3397,22.3397,2600.0
2008-10-01 12:40:00,22.41,22.42,22.4,22.42,2300.0,22.3497,22.3597,22.3397,22.3597,2300.0
2008-10-01 12:45:00,22.42,22.42,22.41,22.42,1400.0,22.3597,22.3597,22.3497,22.3597,1400.0
2008-10-01 12:50:00,22.42,22.42,22.41,22.42,3600.0,22.3597,22.3597,22.3497,22.3597,3600.0
2008-10-01 12:55:00,22.42,22.42,22.34,22.36,1700.0,22.3597,22.3597,22.2799,22.2998,1700.0
2008-10-01 13:00:00,22.36,22.42,22.36,22.41,5100.0,22.2998,22.3597,22.2998,22.3497,5100.0
2008-10-01 13:05:00,22.42,22.42,22.4,22.4,1600.0,22.3597,22.3597,22.3397,22.3397,1600.0
2008-10-01 13:10:00,22.41,22.42,22.38,22.38,1800.0,22.3497,22.3597,22.3198,22.3198,1800.0
2008-10-01 13:15:00,22.38,22.42,22.38,22.42,600.0,22.3198,22.3597,22.3198,22.3597,600.0
2008-10-01 13:20:00,22.41,22.42,22.41,22.42,1800.0,22.3497,22.3597,22.3497,22.3597,1800.0
2008-10-01 13:25:00,22.42,22.42,22.41,22.42,2500.0,22.3597,22.3597,22.3497,22.3597,2500.0
2008-10-01 13:30:00,22.42,22.43,22.37,22.37,3300.0,22.3597,22.3697,22.3098,22.3098,3300.0
2008-10-01 13:35:00,22.36,22.44,22.36,22.44,1200.0,22.2998,22.3796,22.2998,22.3796,1200.0
2008-10-01 13:40:00,22.46,22.49,22.38,22.49,7600.0,22.3996,22.4295,22.3198,22.4295,7600.0
2008-10-01 13:45:00,22.49,22.53,22.44,22.45,13900.0,22.4295,22.4694,22.3796,22.3896,13900.0
2008-10-01 13:50:00,22.47,22.5,22.45,22.5,3800.0,22.4095,22.4395,22.3896,22.4395,3800.0
2008-10-01 13:55:00,22.49,22.49,22.4,22.42,2200.0,22.4295,22.4295,22.3397,22.3597,2200.0
2008-10-01 14:00:00,22.44,22.44,22.39,22.4,1800.0,22.3796,22.3796,22.3298,22.3397,1800.0
2008-10-01 14:05:00,22.43,22.5,22.41,22.48,3900.0,22.3697,22.4395,22.3497,22.4195,3900.0
2008-10-01 14:10:00,22.5,22.5,22.41,22.41,3600.0,22.4395,22.4395,22.3497,22.3497,3600.0
2008-10-01 14:15:00,22.41,22.42,22.39,22.4,600.0,22.3497,22.3597,22.3298,22.3397,600.0
2008-10-01 14:20:00,22.41,22.41,22.37,22.38,1300.0,22.3497,22.3497,22.3098,22.3198,1300.0
2008-10-01 14:25:00,22.38,22.42,22.38,22.41,1000.0,22.3198,22.3597,22.3198,22.3497,1000.0
2008-10-01 14:30:00,22.4,22.4,22.35,22.36,3100.0,22.3397,22.3397,22.2899,22.2998,3100.0
2008-10-01 14:35:00,22.3,22.32,22.29,22.31,800.0,22.24,22.26,22.23,22.25,800.0
2008-10-01 14:40:00,22.34,22.38,22.34,22.38,2200.0,22.2799,22.3198,22.2799,22.3198,2200.0
2008-10-01 14:45:00,22.38,22.38,22.35,22.37,2300.0,22.3198,22.3198,22.2899,22.3098,2300.0
2008-10-01 14:50:00,22.36,22.51,22.32,22.45,17300.0,22.2998,22.4494,22.26,22.3896,17300.0
2008-10-01 14:55:00,22.47,22.47,22.42,22.43,2700.0,22.4095,22.4095,22.3597,22.3697,2700.0
2008-10-01 15:00:00,22.44,22.44,22.37,22.37,900.0,22.3796,22.3796,22.3098,22.3098,900.0
2008-10-01 15:05:00,22.37,22.37,22.3,22.31,6400.0,22.3098,22.3098,22.24,22.25,6400.0
2008-10-01 15:10:00,22.29,22.33,22.26,22.3,7500.0,22.23,22.2699,22.2001,22.24,7500.0
2008-10-01 15:15:00,22.3,22.3,22.24,22.29,2300.0,22.24,22.24,22.1802,22.23,2300.0
2008-10-01 15:20:00,22.27,22.33,22.27,22.29,3000.0,22.2101,22.2699,22.2101,22.23,3000.0
2008-10-01 15:25:00,22.28,22.3,22.25,22.29,3700.0,22.2201,22.24,22.1901,22.23,3700.0
2008-10-01 15:30:00,22.29,22.49,22.29,22.49,8200.0,22.23,22.4295,22.23,22.4295,8200.0
2008-10-01 15:35:00,22.5,22.5,22.43,22.47,21200.0,22.4395,22.4395,22.3697,22.4095,21200.0
2008-10-01 15:40:00,22.45,22.54,22.44,22.49,6700.0,22.3896,22.4794,22.3796,22.4295,6700.0
2008-10-01 15:45:00,22.5,22.53,22.48,22.51,4100.0,22.4395,22.4694,22.4195,22.4494,4100.0
2008-10-01 15:50:00,22.51,22.51,22.41,22.45,7700.0,22.4494,22.4494,22.3497,22.3896,7700.0
2008-10-01 15:55:00,22.51,22.82,22.51,22.82,19300.0,22.4494,22.7586,22.4494,22.7586,19300.0
2008-10-02 09:30:00,22.61,22.61,22.06,22.32,3400.0,22.5492,22.5492,22.0007,22.26,3400.0
2008-10-02 09:35:00,22.29,22.55,22.24,22.41,2500.0,22.23,22.4893,22.1802,22.3497,2500.0
2008-10-02 09:40:00,22.42,22.47,22.12,22.29,13200.0,22.3597,22.4095,22.0605,22.23,13200.0
2008-10-02 09:45:00,22.29,22.66,22.29,22.45,4800.0,22.23,22.599,22.23,22.3896,4800.0
2008-10-02 09:50:00,22.55,22.55,22.35,22.43,1300.0,22.4893,22.4893,22.2899,22.3697,1300.0
2008-10-02 09:55:00,22.4,22.4,22.1,22.1,2600.0,22.3397,22.3397,22.0405,22.0405,2600.0
2008-10-02 10:00:00,22.11,22.16,22.09,22.15,1900.0,22.0505,22.1004,22.0306,22.0904,1900.0
2008-10-02 10:05:00,22.15,22.25,22.13,22.17,5400.0,22.0904,22.1901,22.0705,22.1104,5400.0
2008-10-02 10:10:00,22.17,22.21,22.17,22.17,8200.0,22.1104,22.1502,22.1104,22.1104,8200.0
2008-10-02 10:15:00,22.18,22.23,22.13,22.14,2600.0,22.1203,22.1702,22.0705,22.0804,2600.0
2008-10-02 10:20:00,22.14,22.24,22.14,22.2,1200.0,22.0804,22.1802,22.0804,22.1403,1200.0
2008-10-02 10:25:00,22.18,22.18,22.09,22.09,1100.0,22.1203,22.1203,22.0306,22.0306,1100.0
2008-10-02 10:30:00,22.08,22.1,21.98,22.01,9100.0,22.0206,22.0405,21.9209,21.9508,9100.0
2008-10-02 10:35:00,22.05,22.14,21.99,22.08,9200.0,21.9907,22.0804,21.9308,22.0206,9200.0
2008-10-02 10:40:00,22.09,22.1,21.92,22.01,8100.0,22.0306,22.0405,21.861,21.9508,8100.0
2008-10-02 10:45:00,22.01,22.04,21.86,21.9,6200.0,21.9508,21.9807,21.8012,21.8411,6200.0
2008-10-02 10:50:00,21.89,22.06,21.89,21.98,9500.0,21.8311,22.0007,21.8311,21.9209,9500.0
2008-10-02 10:55:00,22.0,22.14,21.99,22.05,6500.0,21.9408,22.0804,21.9308,21.9907,6500.0
2008-10-02 11:00:00,22.09,22.09,22.09,22.09,100.0,22.0306,22.0306,22.0306,22.0306,100.0
2008-10-02 11:05:00,22.08,22.08,21.75,21.76,3800.0,22.0206,22.0206,21.6915,21.7015,3800.0
2008-10-02 11:10:00,21.77,21.84,21.77,21.82,1300.0,21.7114,21.7812,21.7114,21.7613,1300.0
2008-10-02 11:15:00,21.8,21.89,21.8,21.89,1000.0,21.7414,21.8311,21.7414,21.8311,1000.0
2008-10-02 11:20:00,21.84,21.93,21.84,21.88,900.0,21.7812,21.871,21.7812,21.8211,900.0
2008-10-02 11:25:00,21.93,22.12,21.93,22.08,3400.0,21.871,22.0605,21.871,22.0206,3400.0
2008-10-02 11:30:00,22.08,22.08,21.94,21.96,1600.0,22.0206,22.0206,21.881,21.9009,1600.0
2008-10-02 11:35:00,22.02,22.02,22.0,22.0,900.0,21.9608,21.9608,21.9408,21.9408,900.0
2008-10-02 11:40:00,22.0,22.08,22.0,22.04,1400.0,21.9408,22.0206,21.9408,21.9807,1400.0
2008-10-02 11:45:00,22.05,22.08,22.05,22.07,4600.0,21.9907,22.0206,21.9907,22.0106,4600.0
2008-10-02 11:50:00,22.14,22.14,21.87,21.9,11500.0,22.0804,22.0804,21.8112,21.8411,11500.0
2008-10-02 11:55:00,21.92,21.99,21.9,21.99,2200.0,21.861,21.9308,21.8411,21.9308,2200.0
2008-10-02 12:00:00,22.0,22.0,21.97,21.98,900.0,21.9408,21.9408,21.9109,21.9209,900.0
2008-10-02 12:05:00,21.97,22.0,21.94,21.94,1100.0,21.9109,21.9408,21.881,21.881,1100.0
2008-10-02 12:10:00,21.99,22.0,21.91,21.91,4000.0,21.9308,21.9408,21.8511,21.8511,4000.0
2008-10-02 12:15:00,21.92,21.97,21.92,21.97,3600.0,21.861,21.9109,21.861,21.9109,3600.0
2008-10-02 12:20:00,21.92,21.93,21.84,21.84,9600.0,21.861,21.871,21.7812,21.7812,9600.0
2008-10-02 12:25:00,21.83,21.84,21.79,21.84,2600.0,21.7713,21.7812,21.7314,21.7812,2600.0
2008-10-02 12:30:00,21.8,21.86,21.8,21.85,1100.0,21.7414,21.8012,21.7414,21.7912,1100.0
2008-10-02 12:35:00,21.9,21.93,21.9,21.91,3100.0,21.8411,21.871,21.8411,21.8511,3100.0
2008-10-02 12:40:00,21.91,21.98,21.9,21.98,1600.0,21.8511,21.9209,21.8411,21.9209,1600.0
2008-10-02 12:45:00,21.99,22.04,21.99,22.0,2700.0,21.9308,21.9807,21.9308,21.9408,2700.0
2008-10-02 12:50:00,22.05,22.07,21.99,22.0,3400.0,21.9907,22.0106,21.9308,21.9408,3400.0
2008-10-02 12:55:00,21.99,22.03,21.98,21.98,800.0,21.9308,21.9707,21.9209,21.9209,800.0
2008-10-02 13:00:00,21.99,22.03,21.99,22.0,2400.0,21.9308,21.9707,21.9308,21.9408,2400.0
2008-10-02 13:05:00,21.99,22.08,21.99,21.99,1800.0,21.9308,22.0206,21.9308,21.9308,1800.0
2008-10-02 13:10:00,22.01,22.01,21.85,21.85,2800.0,21.9508,21.9508,21.7912,21.7912,2800.0
2008-10-02 13:15:00,21.85,21.87,21.8,21.8,1800.0,21.7912,21.8112,21.7414,21.7414,1800.0
2008-10-02 13:20:00,21.79,21.8,21.7,21.72,3800.0,21.7314,21.7414,21.6416,21.6616,3800.0
2008-10-02 13:25:00,21.73,21.77,21.73,21.77,1300.0,21.6715,21.7114,21.6715,21.7114,1300.0
2008-10-02 13:30:00,21.77,21.77,21.76,21.77,1700.0,21.7114,21.7114,21.7015,21.7114,1700.0
2008-10-02 13:35:00,21.73,21.73,21.64,21.64,2200.0,21.6715,21.6715,21.5818,21.5818,2200.0
2008-10-02 13:40:00,21.63,21.77,21.58,21.71,18700.0,21.5718,21.7114,21.5219,21.6516,18700.0
2008-10-02 13:45:00,21.71,21.73,21.65,21.71,4400.0,21.6516,21.6715,21.5918,21.6516,4400.0
2008-10-02 13:50:00,21.69,21.7,21.53,21.53,3800.0,21.6316,21.6416,21.4721,21.4721,3800.0
2008-10-02 13:55:00,21.52,21.64,21.52,21.64,2600.0,21.4621,21.5818,21.4621,21.5818,2600.0
2008-10-02 14:00:00,21.62,21.76,21.62,21.66,7800.0,21.5618,21.7015,21.5618,21.6017,7800.0
2008-10-02 14:05:00,21.66,21.66,21.62,21.63,2000.0,21.6017,21.6017,21.5618,21.5718,2000.0
2008-10-02 14:10:00,21.64,21.66,21.63,21.65,3000.0,21.5818,21.6017,21.5718,21.5918,3000.0
2008-10-02 14:15:00,21.64,21.64,21.5,21.51,2200.0,21.5818,21.5818,21.4422,21.4521,2200.0
2008-10-02 14:20:00,21.53,21.53,21.51,21.52,2200.0,21.4721,21.4721,21.4521,21.4621,2200.0
2008-10-02 14:25:00,21.53,21.53,21.52,21.53,1900.0,21.4721,21.4721,21.4621,21.4721,1900.0
2008-10-02 14:30:00,21.53,21.53,21.45,21.45,4300.0,21.4721,21.4721,21.3923,21.3923,4300.0
2008-10-02 14:35:00,21.46,21.46,21.27,21.39,6700.0,21.4023,21.4023,21.2128,21.3325,6700.0
2008-10-02 14:40:00,21.41,21.45,21.38,21.39,3900.0,21.3524,21.3923,21.3225,21.3325,3900.0
2008-10-02 14:45:00,21.39,21.39,21.38,21.39,4100.0,21.3325,21.3325,21.3225,21.3325,4100.0
2008-10-02 14:50:00,21.38,21.39,21.36,21.36,2400.0,21.3225,21.3325,21.3025,21.3025,2400.0
2008-10-02 14:55:00,21.35,21.39,21.35,21.39,5400.0,21.2926,21.3325,21.2926,21.3325,5400.0
2008-10-02 15:00:00,21.38,21.39,21.37,21.38,2900.0,21.3225,21.3325,21.3125,21.3225,2900.0
2008-10-02 15:05:00,21.39,21.47,21.38,21.47,5400.0,21.3325,21.4122,21.3225,21.4122,5400.0
2008-10-02 15:10:00,21.51,21.58,21.49,21.54,4500.0,21.4521,21.5219,21.4322,21.4821,4500.0
2008-10-02 15:15:00,21.54,21.63,21.5,21.57,8000.0,21.4821,21.5718,21.4422,21.512,8000.0
2008-10-02 15:20:00,21.57,21.67,21.52,21.52,6400.0,21.512,21.6117,21.4621,21.4621,6400.0
2008-10-02 15:25:00,21.56,21.59,21.42,21.48,5800.0,21.502,21.5319,21.3624,21.4222,5800.0
2008-10-02 15:30:00,21.48,21.67,21.48,21.58,14800.0,21.4222,21.6117,21.4222,21.5219,14800.0
2008-10-02 15:35:00,21.58,21.59,21.44,21.57,17400.0,21.5219,21.5319,21.3823,21.512,17400.0
2008-10-02 15:40:00,21.57,21.57,21.36,21.36,6200.0,21.512,21.512,21.3025,21.3025,6200.0
2008-10-02 15:45:00,21.35,21.38,21.28,21.29,11100.0,21.2926,21.3225,21.2228,21.2327,11100.0
2008-10-02 15:50:00,21.28,21.31,21.17,21.31,14600.0,21.2228,21.2527,21.113,21.2527,14600.0
2008-10-02 15:55:00,21.3,21.39,21.3,21.36,13100.0,21.2427,21.3325,21.2427,21.3025,13100.0
2008-10-03 09:30:00,21.97,21.97,21.57,21.67,3000.0,21.9109,21.9109,21.512,21.6117,3000.0
2008-10-03 09:35:00,21.67,21.84,21.67,21.8,8600.0,21.6117,21.7812,21.6117,21.7414,8600.0
2008-10-03 09:40:00,21.81,22.13,21.77,21.94,3300.0,21.7513,22.0705,21.7114,21.881,3300.0
2008-10-03 09:45:00,21.89,21.96,21.75,21.75,4700.0,21.8311,21.9009,21.6915,21.6915,4700.0
2008-10-03 09:50:00,21.68,21.77,21.65,21.66,4700.0,21.6217,21.7114,21.5918,21.6017,4700.0
2008-10-03 09:55:00,21.7,21.7,21.55,21.55,4000.0,21.6416,21.6416,21.492,21.492,4000.0
2008-10-03 10:00:00,21.6,21.6,21.56,21.56,2300.0,21.5419,21.5419,21.502,21.502,2300.0
2008-10-03 10:05:00,21.59,21.6,21.33,21.33,13100.0,21.5319,21.5419,21.2726,21.2726,13100.0
2008-10-03 10:10:00,21.33,21.39,21.24,21.25,6000.0,21.2726,21.3325,21.1829,21.1928,6000.0
2008-10-03 10:15:00,21.3,21.3,21.1,21.1,13200.0,21.2427,21.2427,21.0432,21.0432,13200.0
2008-10-03 10:20:00,21.15,21.17,20.98,21.17,10200.0,21.0931,21.113,20.9236,21.113,10200.0
2008-10-03 10:25:00,21.15,21.24,21.1,21.15,5700.0,21.0931,21.1829,21.0432,21.0931,5700.0
2008-10-03 10:30:00,21.16,21.16,20.96,21.08,6000.0,21.1031,21.1031,20.9036,21.0233,6000.0
2008-10-03 10:35:00,21.11,21.18,20.95,21.16,15400.0,21.0532,21.123,20.8936,21.1031,15400.0
2008-10-03 10:40:00,21.18,21.18,21.12,21.12,900.0,21.123,21.123,21.0632,21.0632,900.0
2008-10-03 10:45:00,21.11,21.13,21.09,21.1,2900.0,21.0532,21.0732,21.0333,21.0432,2900.0
2008-10-03 10:50:00,21.1,21.16,21.1,21.16,5400.0,21.0432,21.1031,21.0432,21.1031,5400.0
2008-10-03 10:55:00,21.15,21.2,21.13,21.18,3800.0,21.0931,21.143,21.0732,21.123,3800.0
2008-10-03 11:00:00,21.19,21.33,21.13,21.33,37200.0,21.133,21.2726,21.0732,21.2726,37200.0
2008-10-03 11:05:00,21.29,21.41,21.29,21.33,5500.0,21.2327,21.3524,21.2327,21.2726,5500.0
2008-10-03 11:10:00,21.31,21.31,21.13,21.2,4400.0,21.2527,21.2527,21.0732,21.143,4400.0
2008-10-03 11:15:00,21.18,21.23,21.18,21.2,7700.0,21.123,21.1729,21.123,21.143,7700.0
2008-10-03 11:20:00,21.22,21.23,21.0,21.12,7400.0,21.1629,21.1729,20.9435,21.0632,7400.0
2008-10-03 11:25:00,21.12,21.19,21.09,21.19,6100.0,21.0632,21.133,21.0333,21.133,6100.0
2008-10-03 11:30:00,21.19,21.4,21.19,21.38,6400.0,21.133,21.3424,21.133,21.3225,6400.0
2008-10-03 11:35:00,21.38,21.53,21.38,21.5,5500.0,21.3225,21.4721,21.3225,21.4422,5500.0
2008-10-03 11:40:00,21.53,21.59,21.44,21.53,5000.0,21.4721,21.5319,21.3823,21.4721,5000.0
2008-10-03 11:45:00,21.5,21.62,21.48,21.59,11300.0,21.4422,21.5618,21.4222,21.5319,11300.0
2008-10-03 11:50:00,21.59,21.59,21.47,21.52,5100.0,21.5319,21.5319,21.4122,21.4621,5100.0
2008-10-03 11:55:00,21.51,21.53,21.35,21.36,4300.0,21.4521,21.4721,21.2926,21.3025,4300.0
2008-10-03 12:00:00,21.36,21.61,21.28,21.61,8300.0,21.3025,21.5519,21.2228,21.5519,8300.0
2008-10-03 12:05:00,21.63,21.63,21.53,21.54,5800.0,21.5718,21.5718,21.4721,21.4821,5800.0
2008-10-03 12:10:00,21.57,21.59,21.56,21.59,1100.0,21.512,21.5319,21.502,21.5319,1100.0
2008-10-03 12:15:00,21.61,21.66,21.61,21.61,2000.0,21.5519,21.6017,21.5519,21.5519,2000.0
2008-10-03 12:20:00,21.6,21.61,21.5,21.58,6900.0,21.5419,21.5519,21.4422,21.5219,6900.0
2008-10-03 12:25:00,21.59,21.72,21.59,21.69,8900.0,21.5319,21.6616,21.5319,21.6316,8900.0
2008-10-03 12:30:00,21.67,21.74,21.61,21.71,4600.0,21.6117,21.6815,21.5519,21.6516,4600.0
2008-10-03 12:35:00,21.71,21.74,21.7,21.72,1500.0,21.6516,21.6815,21.6416,21.6616,1500.0
2008-10-03 12:40:00,21.72,21.78,21.7,21.74,2500.0,21.6616,21.7214,21.6416,21.6815,2500.0
2008-10-03 12:45:00,21.79,21.83,21.77,21.8,5300.0,21.7314,21.7713,21.7114,21.7414,5300.0
2008-10-03 12:50:00,21.8,21.82,21.79,21.81,4600.0,21.7414,21.7613,21.7314,21.7513,4600.0
2008-10-03 12:55:00,21.84,22.0,21.83,21.96,4200.0,21.7812,21.9408,21.7713,21.9009,4200.0
2008-10-03 13:00:00,21.99,22.03,21.9,21.92,7900.0,21.9308,21.9707,21.8411,21.861,7900.0
2008-10-03 13:05:00,21.9,22.04,21.9,21.97,7600.0,21.8411,21.9807,21.8411,21.9109,7600.0
2008-10-03 13:10:00,21.97,21.97,21.84,21.95,4300.0,21.9109,21.9109,21.7812,21.8909,4300.0
2008-10-03 13:15:00,21.97,22.0,21.9,21.99,2000.0,21.9109,21.9408,21.8411,21.9308,2000.0
2008-10-03 13:20:00,21.96,21.98,21.78,21.78,2300.0,21.9009,21.9209,21.7214,21.7214,2300.0
2008-10-03 13:25:00,21.74,21.79,21.67,21.79,8400.0,21.6815,21.7314,21.6117,21.7314,8400.0
2008-10-03 13:30:00,21.78,21.89,21.68,21.8,11000.0,21.7214,21.8311,21.6217,21.7414,11000.0
2008-10-03 13:35:00,21.73,21.78,21.66,21.66,3400.0,21.6715,21.7214,21.6017,21.6017,3400.0
2008-10-03 13:40:00,21.68,21.68,21.45,21.46,9200.0,21.6217,21.6217,21.3923,21.4023,9200.0
2008-10-03 13:45:00,21.46,21.75,21.36,21.72,8900.0,21.4023,21.6915,21.3025,21.6616,8900.0
2008-10-03 13:50:00,21.7,21.7,21.5,21.51,2900.0,21.6416,21.6416,21.4422,21.4521,2900.0
2008-10-03 13:55:00,21.5,21.57,21.5,21.53,4000.0,21.4422,21.512,21.4422,21.4721,4000.0
2008-10-03 14:00:00,21.58,21.63,21.42,21.52,6700.0,21.5219,21.5718,21.3624,21.4621,6700.0
2008-10-03 14:05:00,21.46,21.71,21.46,21.7,5600.0,21.4023,21.6516,21.4023,21.6416,5600.0
2008-10-03 14:10:00,21.66,21.66,21.58,21.58,11400.0,21.6017,21.6017,21.5219,21.5219,11400.0
2008-10-03 14:15:00,21.58,21.59,21.56,21.56,4300.0,21.5219,21.5319,21.502,21.502,4300.0
2008-10-03 14:20:00,21.56,21.66,21.55,21.65,4700.0,21.502,21.6017,21.492,21.5918,4700.0
2008-10-03 14:25:00,21.62,21.62,21.34,21.52,11800.0,21.5618,21.5618,21.2826,21.4621,11800.0
2008-10-03 14:30:00,21.52,21.57,21.22,21.26,12000.0,21.4621,21.512,21.1629,21.2028,12000.0
2008-10-03 14:35:00,21.25,21.48,21.25,21.39,5500.0,21.1928,21.4222,21.1928,21.3325,5500.0
2008-10-03 14:40:00,21.39,21.39,21.28,21.3,8400.0,21.3325,21.3325,21.2228,21.2427,8400.0
2008-10-03 14:45:00,21.31,21.31,21.09,21.21,12100.0,21.2527,21.2527,21.0333,21.1529,12100.0
2008-10-03 14:50:00,21.2,21.24,21.09,21.16,10300.0,21.143,21.1829,21.0333,21.1031,10300.0
2008-10-03 14:55:00,21.16,21.22,21.09,21.22,10100.0,21.1031,21.1629,21.0333,21.1629,10100.0
2008-10-03 15:00:00,21.23,21.28,21.14,21.27,7700.0,21.1729,21.2228,21.0831,21.2128,7700.0
2008-10-03 15:05:00,21.26,21.28,21.12,21.12,8200.0,21.2028,21.2228,21.0632,21.0632,8200.0
2008-10-03 15:10:00,21.11,21.13,21.09,21.12,5800.0,21.0532,21.0732,21.0333,21.0632,5800.0
2008-10-03 15:15:00,21.11,21.15,21.1,21.1,5300.0,21.0532,21.0931,21.0432,21.0432,5300.0
2008-10-03 15:20:00,21.09,21.09,20.95,20.95,7500.0,21.0333,21.0333,20.8936,20.8936,7500.0
2008-10-03 15:25:00,20.96,21.02,20.96,21.0,5500.0,20.9036,20.9635,20.9036,20.9435,5500.0
2008-10-03 15:30:00,21.0,21.05,20.91,20.96,10600.0,20.9435,20.9934,20.8537,20.9036,10600.0
2008-10-03 15:35:00,20.97,20.98,20.81,20.85,8200.0,20.9136,20.9236,20.754,20.7939,8200.0
2008-10-03 15:40:00,20.87,20.87,20.7,20.84,10300.0,20.8139,20.8139,20.6443,20.7839,10300.0
2008-10-03 15:45:00,20.82,20.9,20.75,20.84,21600.0,20.764,20.8438,20.6942,20.7839,21600.0
2008-10-03 15:50:00,20.82,21.03,20.75,21.03,33200.0,20.764,20.9734,20.6942,20.9734,33200.0
2008-10-03 15:55:00,21.03,21.04,20.95,20.97,46300.0,20.9734,20.9834,20.8936,20.9136,46300.0
2008-10-06 09:30:00,20.5,20.52,20.24,20.52,11000.0,20.4448,20.4648,20.1855,20.4648,11000.0
2008-10-06 09:35:00,20.48,20.48,19.91,20.05,104200.0,20.4249,20.4249,19.8564,19.9961,104200.0
2008-10-06 09:40:00,20.03,20.32,19.97,20.1,6100.0,19.9761,20.2653,19.9163,20.0459,6100.0
2008-10-06 09:45:00,20.1,20.15,20.1,20.13,13900.0,20.0459,20.0958,20.0459,20.0758,13900.0
2008-10-06 09:50:00,20.12,20.12,20.1,20.1,17300.0,20.0659,20.0659,20.0459,20.0459,17300.0
2008-10-06 09:55:00,20.1,20.11,19.86,19.88,14700.0,20.0459,20.0559,19.8066,19.8265,14700.0
2008-10-06 10:00:00,19.84,19.86,19.6,19.78,10100.0,19.7866,19.8066,19.5473,19.7268,10100.0
2008-10-06 10:05:00,19.8,19.81,19.55,19.62,8800.0,19.7467,19.7567,19.4974,19.5672,8800.0
2008-10-06 10:10:00,19.59,19.73,19.51,19.53,6300.0,19.5373,19.6769,19.4575,19.4775,6300.0
2008-10-06 10:15:00,19.57,19.58,19.53,19.56,5500.0,19.5174,19.5273,19.4775,19.5074,5500.0
2008-10-06 10:20:00,19.55,19.56,19.34,19.48,9400.0,19.4974,19.5074,19.288,19.4276,9400.0
2008-10-06 10:25:00,19.51,19.56,19.28,19.31,7600.0,19.4575,19.5074,19.2281,19.2581,7600.0
2008-10-06 10:30:00,19.31,19.32,19.16,19.29,7600.0,19.2581,19.268,19.1085,19.2381,7600.0
2008-10-06 10:35:00,19.37,19.41,19.27,19.28,9200.0,19.3179,19.3578,19.2182,19.2281,9200.0
2008-10-06 10:40:00,19.3,19.34,19.25,19.26,10400.0,19.2481,19.288,19.1982,19.2082,10400.0
2008-10-06 10:45:00,19.27,19.62,19.27,19.62,7700.0,19.2182,19.5672,19.2182,19.5672,7700.0
2008-10-06 10:50:00,19.62,19.7,19.5,19.5,8400.0,19.5672,19.647,19.4475,19.4475,8400.0
2008-10-06 10:55:00,19.5,19.58,19.46,19.58,19300.0,19.4475,19.5273,19.4076,19.5273,19300.0
2008-10-06 11:00:00,19.49,19.64,19.42,19.48,15800.0,19.4376,19.5872,19.3678,19.4276,15800.0
2008-10-06 11:05:00,19.54,19.6,19.44,19.55,7900.0,19.4874,19.5473,19.3877,19.4974,7900.0
2008-10-06 11:10:00,19.56,19.7,19.56,19.65,12200.0,19.5074,19.647,19.5074,19.5971,12200.0
2008-10-06 11:15:00,19.66,19.83,19.62,19.81,12900.0,19.6071,19.7767,19.5672,19.7567,12900.0
2008-10-06 11:20:00,19.78,19.79,19.66,19.72,7400.0,19.7268,19.7368,19.6071,19.6669,7400.0
2008-10-06 11:25:00,19.69,19.78,19.67,19.73,6300.0,19.637,19.7268,19.6171,19.6769,6300.0
2008-10-06 11:30:00,19.73,19.75,19.67,19.67,2900.0,19.6769,19.6969,19.6171,19.6171,2900.0
2008-10-06 11:35:00,19.65,19.7,19.65,19.65,6900.0,19.5971,19.647,19.5971,19.5971,6900.0
2008-10-06 11:40:00,19.66,19.75,19.65,19.65,6000.0,19.6071,19.6969,19.5971,19.5971,6000.0
2008-10-06 11:45:00,19.65,19.72,19.5,19.5,14500.0,19.5971,19.6669,19.4475,19.4475,14500.0
2008-10-06 11:50:00,19.5,19.6,19.5,19.51,20000.0,19.4475,19.5473,19.4475,19.4575,20000.0
2008-10-06 11:55:00,19.53,19.58,19.52,19.57,7200.0,19.4775,19.5273,19.4675,19.5174,7200.0
2008-10-06 12:00:00,19.56,19.81,19.56,19.76,6200.0,19.5074,19.7567,19.5074,19.7068,6200.0
2008-10-06 12:05:00,19.76,19.77,19.43,19.46,6300.0,19.7068,19.7168,19.3777,19.4076,6300.0
2008-10-06 12:10:00,19.43,19.47,19.43,19.47,1800.0,19.3777,19.4176,19.3777,19.4176,1800.0
2008-10-06 12:15:00,19.5,19.5,19.21,19.29,4300.0,19.4475,19.4475,19.1583,19.2381,4300.0
2008-10-06 12:20:00,19.29,19.31,19.21,19.31,5200.0,19.2381,19.2581,19.1583,19.2581,5200.0
2008-10-06 12:25:00,19.33,19.34,19.25,19.31,3200.0,19.278,19.288,19.1982,19.2581,3200.0
2008-10-06 12:30:00,19.32,19.36,19.31,19.34,2300.0,19.268,19.3079,19.2581,19.288,2300.0
2008-10-06 12:35:00,19.31,19.32,19.16,19.16,5000.0,19.2581,19.268,19.1085,19.1085,5000.0
2008-10-06 12:40:00,19.16,19.16,18.99,19.15,12700.0,19.1085,19.1085,18.9389,19.0985,12700.0
2008-10-06 12:45:00,19.14,19.18,18.99,19.17,4900.0,19.0885,19.1284,18.9389,19.1184,4900.0
2008-10-06 12:50:00,19.17,19.27,19.17,19.22,2500.0,19.1184,19.2182,19.1184,19.1683,2500.0
2008-10-06 12:55:00,19.27,19.29,19.07,19.09,3300.0,19.2182,19.2381,19.0187,19.0386,3300.0
2008-10-06 13:00:00,19.08,19.26,19.07,19.26,4600.0,19.0287,19.2082,19.0187,19.2082,4600.0
2008-10-06 13:05:00,19.27,19.36,19.17,19.17,5400.0,19.2182,19.3079,19.1184,19.1184,5400.0
2008-10-06 13:10:00,19.12,19.2,19.08,19.2,5100.0,19.0686,19.1483,19.0287,19.1483,5100.0
2008-10-06 13:15:00,19.18,19.18,19.01,19.01,2000.0,19.1284,19.1284,18.9589,18.9589,2000.0
2008-10-06 13:20:00,19.03,19.24,19.03,19.19,4100.0,18.9788,19.1882,18.9788,19.1384,4100.0
2008-10-06 13:25:00,19.18,19.18,19.06,19.07,2600.0,19.1284,19.1284,19.0087,19.0187,2600.0
2008-10-06 13:30:00,19.06,19.06,18.92,18.95,4300.0,19.0087,19.0087,18.8691,18.899,4300.0
2008-10-06 13:35:00,18.94,18.94,18.9,18.91,6500.0,18.889,18.889,18.8492,18.8591,6500.0
2008-10-06 13:40:00,18.91,18.94,18.86,18.91,4800.0,18.8591,18.889,18.8093,18.8591,4800.0
2008-10-06 13:45:00,18.89,18.89,18.78,18.79,4500.0,18.8392,18.8392,18.7295,18.7394,4500.0
2008-10-06 13:50:00,18.76,18.79,18.58,18.73,7400.0,18.7095,18.7394,18.53,18.6796,7400.0
2008-10-06 13:55:00,18.74,18.75,18.65,18.65,5800.0,18.6896,18.6996,18.5998,18.5998,5800.0
2008-10-06 14:00:00,18.65,18.66,18.5,18.56,13500.0,18.5998,18.6098,18.4502,18.5101,13500.0
2008-10-06 14:05:00,18.55,18.76,18.52,18.53,6900.0,18.5001,18.7095,18.4702,18.4801,6900.0
2008-10-06 14:10:00,18.62,18.71,18.57,18.6,13000.0,18.5699,18.6597,18.52,18.55,13000.0
2008-10-06 14:15:00,18.67,18.74,18.58,18.6,7200.0,18.6198,18.6896,18.53,18.55,7200.0
2008-10-06 14:20:00,18.6,18.6,18.48,18.5,9100.0,18.55,18.55,18.4303,18.4502,9100.0
2008-10-06 14:25:00,18.5,18.53,18.36,18.44,10800.0,18.4502,18.4801,18.3106,18.3904,10800.0
2008-10-06 14:30:00,18.45,18.45,18.19,18.25,8100.0,18.4004,18.4004,18.1411,18.2009,8100.0
2008-10-06 14:35:00,18.29,18.31,18.25,18.28,4300.0,18.2408,18.2607,18.2009,18.2308,4300.0
2008-10-06 14:40:00,18.25,18.36,18.2,18.2,6200.0,18.2009,18.3106,18.151,18.151,6200.0
2008-10-06 14:45:00,18.22,18.23,18.09,18.12,9800.0,18.171,18.181,18.0413,18.0713,9800.0
2008-10-06 14:50:00,18.14,18.27,18.11,18.27,4300.0,18.0912,18.2208,18.0613,18.2208,4300.0
2008-10-06 14:55:00,18.28,18.54,18.28,18.48,7300.0,18.2308,18.4901,18.2308,18.4303,7300.0
2008-10-06 15:00:00,18.5,18.65,18.31,18.62,26500.0,18.4502,18.5998,18.2607,18.5699,26500.0
2008-10-06 15:05:00,18.64,19.18,18.64,19.11,26400.0,18.5899,19.1284,18.5899,19.0586,26400.0
2008-10-06 15:10:00,19.15,19.41,19.05,19.41,13600.0,19.0985,19.3578,18.9988,19.3578,13600.0
2008-10-06 15:15:00,19.41,19.82,19.33,19.72,21300.0,19.3578,19.7667,19.278,19.6669,21300.0
2008-10-06 15:20:00,19.82,19.91,19.73,19.85,7300.0,19.7667,19.8564,19.6769,19.7966,7300.0
2008-10-06 15:25:00,19.85,20.2,19.85,20.01,19200.0,19.7966,20.1457,19.7966,19.9562,19200.0
2008-10-06 15:30:00,20.0,20.0,19.89,19.96,8900.0,19.9462,19.9462,19.8365,19.9063,8900.0
2008-10-06 15:35:00,19.98,19.98,19.75,19.77,10900.0,19.9262,19.9262,19.6969,19.7168,10900.0
2008-10-06 15:40:00,19.78,20.05,19.74,19.92,21600.0,19.7268,19.9961,19.6869,19.8664,21600.0
2008-10-06 15:45:00,19.94,20.12,19.94,19.98,24500.0,19.8864,20.0659,19.8864,19.9262,24500.0
2008-10-06 15:50:00,19.98,19.99,19.81,19.91,20200.0,19.9262,19.9362,19.7567,19.8564,20200.0
2008-10-06 15:55:00,19.95,19.96,19.72,19.79,19400.0,19.8963,19.9063,19.6669,19.7368,19400.0
2008-10-07 09:30:00,20.16,20.83,20.16,20.23,8000.0,20.1058,20.774,20.1058,20.1756,8000.0
2008-10-07 09:35:00,20.17,20.34,20.0,20.03,6400.0,20.1157,20.2853,19.9462,19.9761,6400.0
2008-10-07 09:40:00,20.03,20.26,20.03,20.03,2400.0,19.9761,20.2055,19.9761,19.9761,2400.0
2008-10-07 09:45:00,20.04,20.26,20.04,20.22,3600.0,19.9861,20.2055,19.9861,20.1656,3600.0
2008-10-07 09:50:00,20.14,20.16,19.86,19.86,6700.0,20.0858,20.1058,19.8066,19.8066,6700.0
2008-10-07 09:55:00,19.82,20.13,19.7,19.86,7400.0,19.7667,20.0758,19.647,19.8066,7400.0
2008-10-07 10:00:00,19.86,20.06,19.78,19.9,7700.0,19.8066,20.006,19.7268,19.8465,7700.0
2008-10-07 10:05:00,19.87,19.89,19.78,19.86,4000.0,19.8165,19.8365,19.7268,19.8066,4000.0
2008-10-07 10:10:00,19.85,19.94,19.85,19.89,3300.0,19.7966,19.8864,19.7966,19.8365,3300.0
2008-10-07 10:15:00,19.86,20.2,19.86,20.12,4900.0,19.8066,20.1457,19.8066,20.0659,4900.0
2008-10-07 10:20:00,20.09,20.11,19.79,20.05,2900.0,20.036,20.0559,19.7368,19.9961,2900.0
2008-10-07 10:25:00,20.03,20.22,20.03,20.17,11300.0,19.9761,20.1656,19.9761,20.1157,11300.0
2008-10-07 10:30:00,20.17,20.19,20.09,20.12,1400.0,20.1157,20.1357,20.036,20.0659,1400.0
2008-10-07 10:35:00,20.09,20.2,20.05,20.2,6300.0,20.036,20.1457,19.9961,20.1457,6300.0
2008-10-07 10:40:00,20.2,20.2,20.12,20.2,7900.0,20.1457,20.1457,20.0659,20.1457,7900.0
2008-10-07 10:45:00,20.19,20.23,20.19,20.19,8100.0,20.1357,20.1756,20.1357,20.1357,8100.0
2008-10-07 10:50:00,20.13,20.16,19.99,20.13,2800.0,20.0758,20.1058,19.9362,20.0758,2800.0
2008-10-07 10:55:00,20.1,20.13,20.01,20.1,1300.0,20.0459,20.0758,19.9562,20.0459,1300.0
2008-10-07 11:00:00,20.09,20.17,20.06,20.16,2700.0,20.036,20.1157,20.006,20.1058,2700.0
2008-10-07 11:05:00,20.16,20.18,20.06,20.09,1800.0,20.1058,20.1257,20.006,20.036,1800.0
2008-10-07 11:10:00,20.07,20.1,20.02,20.02,1200.0,20.016,20.0459,19.9661,19.9661,1200.0
2008-10-07 11:15:00,20.0,20.0,19.93,19.95,800.0,19.9462,19.9462,19.8764,19.8963,800.0
2008-10-07 11:20:00,19.92,19.92,19.69,19.74,5300.0,19.8664,19.8664,19.637,19.6869,5300.0
2008-10-07 11:25:00,19.77,19.98,19.77,19.82,3400.0,19.7168,19.9262,19.7168,19.7667,3400.0
2008-10-07 11:30:00,19.84,19.95,19.84,19.91,2900.0,19.7866,19.8963,19.7866,19.8564,2900.0
2008-10-07 11:35:00,19.87,19.92,19.72,19.72,3000.0,19.8165,19.8664,19.6669,19.6669,3000.0
2008-10-07 11:40:00,19.74,19.77,19.7,19.74,2600.0,19.6869,19.7168,19.647,19.6869,2600.0
2008-10-07 11:45:00,19.74,19.87,19.72,19.87,8200.0,19.6869,19.8165,19.6669,19.8165,8200.0
2008-10-07 11:50:00,19.83,19.91,19.81,19.91,4500.0,19.7767,19.8564,19.7567,19.8564,4500.0
2008-10-07 11:55:00,19.94,19.95,19.89,19.89,3900.0,19.8864,19.8963,19.8365,19.8365,3900.0
2008-10-07 12:00:00,19.9,19.92,19.84,19.85,10300.0,19.8465,19.8664,19.7866,19.7966,10300.0
2008-10-07 12:05:00,19.86,19.86,19.64,19.64,6700.0,19.8066,19.8066,19.5872,19.5872,6700.0
2008-10-07 12:10:00,19.66,19.68,19.58,19.62,3500.0,19.6071,19.6271,19.5273,19.5672,3500.0
2008-10-07 12:15:00,19.61,19.68,19.61,19.66,2600.0,19.5572,19.6271,19.5572,19.6071,2600.0
2008-10-07 12:20:00,19.67,19.67,19.49,19.54,6400.0,19.6171,19.6171,19.4376,19.4874,6400.0
2008-10-07 12:25:00,19.55,19.55,19.35,19.36,4300.0,19.4974,19.4974,19.2979,19.3079,4300.0
2008-10-07 12:30:00,19.38,19.45,19.37,19.37,10200.0,19.3279,19.3977,19.3179,19.3179,10200.0
2008-10-07 12:35:00,19.37,19.37,19.28,19.28,6000.0,19.3179,19.3179,19.2281,19.2281,6000.0
2008-10-07 12:40:00,19.35,19.44,19.35,19.38,6300.0,19.2979,19.3877,19.2979,19.3279,6300.0
2008-10-07 12:45:00,19.36,19.36,19.29,19.33,3700.0,19.3079,19.3079,19.2381,19.278,3700.0
2008-10-07 12:50:00,19.33,19.38,19.3,19.38,2100.0,19.278,19.3279,19.2481,19.3279,2100.0
2008-10-07 12:55:00,19.36,19.51,19.36,19.51,2600.0,19.3079,19.4575,19.3079,19.4575,2600.0
2008-10-07 13:00:00,19.49,19.67,19.49,19.63,2000.0,19.4376,19.6171,19.4376,19.5772,2000.0
2008-10-07 13:05:00,19.62,19.75,19.59,19.62,6600.0,19.5672,19.6969,19.5373,19.5672,6600.0
2008-10-07 13:10:00,19.63,19.69,19.63,19.65,1600.0,19.5772,19.637,19.5772,19.5971,1600.0
2008-10-07 13:15:00,19.63,19.63,19.57,19.61,2900.0,19.5772,19.5772,19.5174,19.5572,2900.0
2008-10-07 13:20:00,19.6,19.62,19.4,19.51,8400.0,19.5473,19.5672,19.3478,19.4575,8400.0
2008-10-07 13:25:00,19.47,19.47,19.3,19.38,9700.0,19.4176,19.4176,19.2481,19.3279,9700.0
2008-10-07 13:30:00,19.38,19.55,19.38,19.53,6500.0,19.3279,19.4974,19.3279,19.4775,6500.0
2008-10-07 13:35:00,19.5,19.54,19.44,19.53,5100.0,19.4475,19.4874,19.3877,19.4775,5100.0
2008-10-07 13:40:00,19.5,19.5,19.12,19.15,11200.0,19.4475,19.4475,19.0686,19.0985,11200.0
2008-10-07 13:45:00,19.15,19.19,19.1,19.12,7900.0,19.0985,19.1384,19.0486,19.0686,7900.0
2008-10-07 13:50:00,19.15,19.15,18.91,18.97,8900.0,19.0985,19.0985,18.8591,18.919,8900.0
2008-10-07 13:55:00,18.97,19.02,18.88,18.9,3700.0,18.919,18.9688,18.8292,18.8492,3700.0
2008-10-07 14:00:00,18.9,18.95,18.89,18.91,7900.0,18.8492,18.899,18.8392,18.8591,7900.0
2008-10-07 14:05:00,18.86,18.89,18.79,18.79,9300.0,18.8093,18.8392,18.7394,18.7394,9300.0
2008-10-07 14:10:00,18.82,18.82,18.74,18.82,5600.0,18.7694,18.7694,18.6896,18.7694,5600.0
2008-10-07 14:15:00,18.82,19.27,18.8,19.16,7800.0,18.7694,19.2182,18.7494,19.1085,7800.0
2008-10-07 14:20:00,19.13,19.22,19.02,19.03,2900.0,19.0785,19.1683,18.9688,18.9788,2900.0
2008-10-07 14:25:00,19.02,19.24,19.0,19.22,3900.0,18.9688,19.1882,18.9489,19.1683,3900.0
2008-10-07 14:30:00,19.23,19.42,19.13,19.16,5800.0,19.1783,19.3678,19.0785,19.1085,5800.0
2008-10-07 14:35:00,19.16,19.32,19.13,19.29,1700.0,19.1085,19.268,19.0785,19.2381,1700.0
2008-10-07 14:40:00,19.25,19.31,19.1,19.24,7700.0,19.1982,19.2581,19.0486,19.1882,7700.0
2008-10-07 14:45:00,19.24,19.39,19.16,19.31,4000.0,19.1882,19.3378,19.1085,19.2581,4000.0
2008-10-07 14:50:00,19.32,19.32,19.13,19.13,2600.0,19.268,19.268,19.0785,19.0785,2600.0
2008-10-07 14:55:00,19.14,19.16,19.08,19.13,4000.0,19.0885,19.1085,19.0287,19.0785,4000.0
2008-10-07 15:00:00,19.13,19.3,19.09,19.2,7700.0,19.0785,19.2481,19.0386,19.1483,7700.0
2008-10-07 15:05:00,19.18,19.18,19.05,19.11,6600.0,19.1284,19.1284,18.9988,19.0586,6600.0
2008-10-07 15:10:00,19.1,19.39,19.1,19.29,6000.0,19.0486,19.3378,19.0486,19.2381,6000.0
2008-10-07 15:15:00,19.29,19.34,19.12,19.12,11800.0,19.2381,19.288,19.0686,19.0686,11800.0
2008-10-07 15:20:00,19.11,19.13,19.0,19.0,6000.0,19.0586,19.0785,18.9489,18.9489,6000.0
2008-10-07 15:25:00,19.0,19.14,19.0,19.0,6000.0,18.9489,19.0885,18.9489,18.9489,6000.0
2008-10-07 15:30:00,19.0,19.09,19.0,19.02,4800.0,18.9489,19.0386,18.9489,18.9688,4800.0
2008-10-07 15:35:00,19.0,19.0,18.91,18.94,9600.0,18.9489,18.9489,18.8591,18.889,9600.0
2008-10-07 15:40:00,18.94,19.01,18.85,19.0,18700.0,18.889,18.9589,18.7993,18.9489,18700.0
2008-10-07 15:45:00,19.0,19.0,18.79,18.87,21000.0,18.9489,18.9489,18.7394,18.8192,21000.0
2008-10-07 15:50:00,18.86,18.88,18.79,18.83,50600.0,18.8093,18.8292,18.7394,18.7793,50600.0
2008-10-07 15:55:00,18.83,18.92,18.83,18.92,39300.0,18.7793,18.8691,18.7793,18.8691,39300.0
2008-10-08 09:30:00,18.19,18.29,18.07,18.28,10400.0,18.1411,18.2408,18.0214,18.2308,10400.0
2008-10-08 09:35:00,18.22,18.69,18.1,18.56,6700.0,18.171,18.6397,18.0513,18.5101,6700.0
2008-10-08 09:40:00,18.67,18.74,18.3,18.67,11900.0,18.6198,18.6896,18.2508,18.6198,11900.0
2008-10-08 09:45:00,18.59,18.92,18.48,18.92,8500.0,18.54,18.8691,18.4303,18.8691,8500.0
2008-10-08 09:50:00,18.92,19.23,18.84,18.89,16300.0,18.8691,19.1783,18.7893,18.8392,16300.0
2008-10-08 09:55:00,18.92,19.37,18.92,19.16,17200.0,18.8691,19.3179,18.8691,19.1085,17200.0
2008-10-08 10:00:00,19.3,19.35,19.17,19.2,12300.0,19.2481,19.2979,19.1184,19.1483,12300.0
2008-10-08 10:05:00,19.19,19.26,19.18,19.19,11900.0,19.1384,19.2082,19.1284,19.1384,11900.0
2008-10-08 10:10:00,19.2,19.31,19.11,19.29,6400.0,19.1483,19.2581,19.0586,19.2381,6400.0
2008-10-08 10:15:00,19.28,19.28,19.12,19.12,7500.0,19.2281,19.2281,19.0686,19.0686,7500.0
2008-10-08 10:20:00,19.1,19.1,18.83,19.06,9800.0,19.0486,19.0486,18.7793,19.0087,9800.0
2008-10-08 10:25:00,19.1,19.1,18.88,18.99,6200.0,19.0486,19.0486,18.8292,18.9389,6200.0
2008-10-08 10:30:00,19.04,19.1,18.86,18.92,7600.0,18.9888,19.0486,18.8093,18.8691,7600.0
2008-10-08 10:35:00,18.92,18.97,18.86,18.92,12700.0,18.8691,18.919,18.8093,18.8691,12700.0
2008-10-08 10:40:00,18.94,18.94,18.78,18.78,7600.0,18.889,18.889,18.7295,18.7295,7600.0
2008-10-08 10:45:00,18.8,18.86,18.55,18.61,20400.0,18.7494,18.8093,18.5001,18.5599,20400.0
2008-10-08 10:50:00,18.6,18.6,18.44,18.58,14200.0,18.55,18.55,18.3904,18.53,14200.0
2008-10-08 10:55:00,18.53,18.59,18.5,18.5,11400.0,18.4801,18.54,18.4502,18.4502,11400.0
2008-10-08 11:00:00,18.51,18.52,18.4,18.52,9200.0,18.4602,18.4702,18.3505,18.4702,9200.0
2008-10-08 11:05:00,18.51,18.51,18.4,18.46,9300.0,18.4602,18.4602,18.3505,18.4103,9300.0
2008-10-08 11:10:00,18.46,18.49,18.43,18.45,5700.0,18.4103,18.4403,18.3804,18.4004,5700.0
2008-10-08 11:15:00,18.45,18.57,18.43,18.48,10400.0,18.4004,18.52,18.3804,18.4303,10400.0
2008-10-08 11:20:00,18.48,18.6,18.48,18.6,12500.0,18.4303,18.55,18.4303,18.55,12500.0
2008-10-08 11:25:00,18.59,18.72,18.59,18.64,9800.0,18.54,18.6696,18.54,18.5899,9800.0
2008-10-08 11:30:00,18.6,18.64,18.59,18.61,3600.0,18.55,18.5899,18.54,18.5599,3600.0
2008-10-08 11:35:00,18.61,18.61,18.42,18.47,6900.0,18.5599,18.5599,18.3704,18.4203,6900.0
2008-10-08 11:40:00,18.51,18.51,18.22,18.37,7000.0,18.4602,18.4602,18.171,18.3206,7000.0
2008-10-08 11:45:00,18.39,18.42,18.27,18.3,10600.0,18.3405,18.3704,18.2208,18.2508,10600.0
2008-10-08 11:50:00,18.31,18.47,18.3,18.4,6900.0,18.2607,18.4203,18.2508,18.3505,6900.0
2008-10-08 11:55:00,18.4,18.44,18.39,18.41,9000.0,18.3505,18.3904,18.3405,18.3605,9000.0
2008-10-08 12:00:00,18.4,18.45,18.33,18.4,8200.0,18.3505,18.4004,18.2807,18.3505,8200.0
2008-10-08 12:05:00,18.41,18.41,18.21,18.26,13900.0,18.3605,18.3605,18.161,18.2109,13900.0
2008-10-08 12:10:00,18.25,18.26,18.21,18.25,4400.0,18.2009,18.2109,18.161,18.2009,4400.0
2008-10-08 12:15:00,18.25,18.4,18.2,18.34,7500.0,18.2009,18.3505,18.151,18.2907,7500.0
2008-10-08 12:20:00,18.33,18.35,18.16,18.16,4500.0,18.2807,18.3006,18.1111,18.1111,4500.0
2008-10-08 12:25:00,18.16,18.27,18.12,18.16,11900.0,18.1111,18.2208,18.0713,18.1111,11900.0
2008-10-08 12:30:00,18.17,18.24,17.94,17.94,4300.0,18.1211,18.1909,17.8917,17.8917,4300.0
2008-10-08 12:35:00,17.93,18.06,17.91,17.94,4400.0,17.8818,18.0114,17.8618,17.8917,4400.0
2008-10-08 12:40:00,17.93,18.15,17.92,18.11,5500.0,17.8818,18.1012,17.8718,18.0613,5500.0
2008-10-08 12:45:00,18.1,18.14,18.0,18.03,3300.0,18.0513,18.0912,17.9516,17.9815,3300.0
2008-10-08 12:50:00,18.03,18.13,18.01,18.13,3800.0,17.9815,18.0812,17.9615,18.0812,3800.0
2008-10-08 12:55:00,18.13,18.13,18.07,18.1,8200.0,18.0812,18.0812,18.0214,18.0513,8200.0
2008-10-08 13:00:00,18.1,18.42,18.1,18.39,7400.0,18.0513,18.3704,18.0513,18.3405,7400.0
2008-10-08 13:05:00,18.41,18.57,18.39,18.56,13100.0,18.3605,18.52,18.3405,18.5101,13100.0
2008-10-08 13:10:00,18.53,18.65,18.5,18.61,26000.0,18.4801,18.5998,18.4502,18.5599,26000.0
2008-10-08 13:15:00,18.71,18.75,18.68,18.74,6900.0,18.6597,18.6996,18.6297,18.6896,6900.0
2008-10-08 13:20:00,18.74,18.84,18.74,18.83,5300.0,18.6896,18.7893,18.6896,18.7793,5300.0
2008-10-08 13:25:00,18.83,18.83,18.49,18.53,24000.0,18.7793,18.7793,18.4403,18.4801,24000.0
2008-10-08 13:30:00,18.53,18.54,18.48,18.49,3400.0,18.4801,18.4901,18.4303,18.4403,3400.0
2008-10-08 13:35:00,18.52,18.71,18.49,18.52,8800.0,18.4702,18.6597,18.4403,18.4702,8800.0
2008-10-08 13:40:00,18.54,18.72,18.48,18.7,10400.0,18.4901,18.6696,18.4303,18.6497,10400.0
2008-10-08 13:45:00,18.7,18.72,18.65,18.65,6100.0,18.6497,18.6696,18.5998,18.5998,6100.0
2008-10-08 13:50:00,18.65,18.8,18.63,18.8,5000.0,18.5998,18.7494,18.5799,18.7494,5000.0
2008-10-08 13:55:00,18.8,18.87,18.8,18.8,14200.0,18.7494,18.8192,18.7494,18.7494,14200.0
2008-10-08 14:00:00,18.8,19.04,18.8,19.04,9200.0,18.7494,18.9888,18.7494,18.9888,9200.0
2008-10-08 14:05:00,19.04,19.19,19.04,19.19,6700.0,18.9888,19.1384,18.9888,19.1384,6700.0
2008-10-08 14:10:00,19.18,19.21,19.05,19.15,13400.0,19.1284,19.1583,18.9988,19.0985,13400.0
2008-10-08 14:15:00,19.15,19.17,19.04,19.08,4600.0,19.0985,19.1184,18.9888,19.0287,4600.0
2008-10-08 14:20:00,19.11,19.36,19.11,19.35,7600.0,19.0586,19.3079,19.0586,19.2979,7600.0
2008-10-08 14:25:00,19.33,19.5,19.32,19.32,12900.0,19.278,19.4475,19.268,19.268,12900.0
2008-10-08 14:30:00,19.35,19.37,19.21,19.27,5800.0,19.2979,19.3179,19.1583,19.2182,5800.0
2008-10-08 14:35:00,19.28,19.4,19.27,19.37,4100.0,19.2281,19.3478,19.2182,19.3179,4100.0
2008-10-08 14:40:00,19.4,19.42,19.16,19.23,6100.0,19.3478,19.3678,19.1085,19.1783,6100.0
2008-10-08 14:45:00,19.23,19.33,19.23,19.33,7000.0,19.1783,19.278,19.1783,19.278,7000.0
2008-10-08 14:50:00,19.33,19.58,19.33,19.53,9800.0,19.278,19.5273,19.278,19.4775,9800.0
2008-10-08 14:55:00,19.54,19.6,19.39,19.39,6500.0,19.4874,19.5473,19.3378,19.3378,6500.0
2008-10-08 15:00:00,19.37,19.4,19.19,19.3,3200.0,19.3179,19.3478,19.1384,19.2481,3200.0
2008-10-08 15:05:00,19.31,19.39,19.28,19.35,3800.0,19.2581,19.3378,19.2281,19.2979,3800.0
2008-10-08 15:10:00,19.35,19.47,19.28,19.3,4800.0,19.2979,19.4176,19.2281,19.2481,4800.0
2008-10-08 15:15:00,19.29,19.54,19.27,19.49,16300.0,19.2381,19.4874,19.2182,19.4376,16300.0
2008-10-08 15:20:00,19.58,19.72,19.49,19.68,5600.0,19.5273,19.6669,19.4376,19.6271,5600.0
2008-10-08 15:25:00,19.73,19.77,19.56,19.58,6700.0,19.6769,19.7168,19.5074,19.5273,6700.0
2008-10-08 15:30:00,19.59,19.73,19.59,19.7,9800.0,19.5373,19.6769,19.5373,19.647,9800.0
2008-10-08 15:35:00,19.67,19.74,19.47,19.54,20000.0,19.6171,19.6869,19.4176,19.4874,20000.0
2008-10-08 15:40:00,19.57,19.61,19.32,19.41,14400.0,19.5174,19.5572,19.268,19.3578,14400.0
2008-10-08 15:45:00,19.39,19.4,19.07,19.14,12100.0,19.3378,19.3478,19.0187,19.0885,12100.0
2008-10-08 15:50:00,19.11,19.13,18.84,18.92,12800.0,19.0586,19.0785,18.7893,18.8691,12800.0
2008-10-08 15:55:00,18.92,19.05,18.73,18.94,45800.0,18.8691,18.9988,18.6796,18.889,45800.0
2008-10-09 09:30:00,19.14,19.42,18.73,19.41,5400.0,19.0885,19.3678,18.6796,19.3578,5400.0
2008-10-09 09:35:00,19.39,19.7,19.39,19.5,5600.0,19.3378,19.647,19.3378,19.4475,5600.0
2008-10-09 09:40:00,19.5,19.66,19.5,19.53,2700.0,19.4475,19.6071,19.4475,19.4775,2700.0
2008-10-09 09:45:00,19.54,19.55,19.06,19.09,10900.0,19.4874,19.4974,19.0087,19.0386,10900.0
2008-10-09 09:50:00,19.05,19.3,19.05,19.25,5400.0,18.9988,19.2481,18.9988,19.1982,5400.0
2008-10-09 09:55:00,19.24,19.28,18.91,18.91,7600.0,19.1882,19.2281,18.8591,18.8591,7600.0
2008-10-09 10:00:00,18.93,18.96,18.71,18.8,3200.0,18.8791,18.909,18.6597,18.7494,3200.0
2008-10-09 10:05:00,18.74,18.77,18.74,18.77,200.0,18.6896,18.7195,18.6896,18.7195,200.0
2008-10-09 10:10:00,18.96,19.09,18.94,19.04,49600.0,18.909,19.0386,18.889,18.9888,49600.0
2008-10-09 10:15:00,19.03,19.09,18.95,18.95,4600.0,18.9788,19.0386,18.899,18.899,4600.0
2008-10-09 10:20:00,18.96,19.04,18.95,18.95,2400.0,18.909,18.9888,18.899,18.899,2400.0
2008-10-09 10:25:00,18.77,18.78,18.58,18.74,4700.0,18.7195,18.7295,18.53,18.6896,4700.0
2008-10-09 10:30:00,18.73,18.84,18.68,18.84,5200.0,18.6796,18.7893,18.6297,18.7893,5200.0
2008-10-09 10:35:00,18.87,18.99,18.83,18.84,8700.0,18.8192,18.9389,18.7793,18.7893,8700.0
2008-10-09 10:40:00,18.75,18.82,18.38,18.43,10900.0,18.6996,18.7694,18.3306,18.3804,10900.0
2008-10-09 10:45:00,18.49,18.59,18.43,18.55,3900.0,18.4403,18.54,18.3804,18.5001,3900.0
2008-10-09 10:50:00,18.57,18.6,18.36,18.46,4600.0,18.52,18.55,18.3106,18.4103,4600.0
2008-10-09 10:55:00,18.45,18.84,18.35,18.69,7800.0,18.4004,18.7893,18.3006,18.6397,7800.0
2008-10-09 11:00:00,18.69,18.72,18.61,18.61,6000.0,18.6397,18.6696,18.5599,18.5599,6000.0
2008-10-09 11:05:00,18.5,18.64,18.32,18.64,2000.0,18.4502,18.5899,18.2707,18.5899,2000.0
2008-10-09 11:10:00,18.6,18.84,18.6,18.84,2100.0,18.55,18.7893,18.55,18.7893,2100.0
2008-10-09 11:15:00,18.85,18.91,18.71,18.73,3400.0,18.7993,18.8591,18.6597,18.6796,3400.0
2008-10-09 11:20:00,18.75,18.88,18.71,18.71,2500.0,18.6996,18.8292,18.6597,18.6597,2500.0
2008-10-09 11:25:00,18.67,18.7,18.59,18.7,1600.0,18.6198,18.6497,18.54,18.6497,1600.0
2008-10-09 11:30:00,18.73,18.78,18.68,18.68,300.0,18.6796,18.7295,18.6297,18.6297,300.0
2008-10-09 11:35:00,18.73,18.97,18.73,18.96,2100.0,18.6796,18.919,18.6796,18.909,2100.0
2008-10-09 11:40:00,18.89,18.95,18.85,18.92,2300.0,18.8392,18.899,18.7993,18.8691,2300.0
2008-10-09 11:45:00,18.88,19.1,18.88,19.05,2100.0,18.8292,19.0486,18.8292,18.9988,2100.0
2008-10-09 11:50:00,19.03,19.03,18.71,18.79,7000.0,18.9788,18.9788,18.6597,18.7394,7000.0
2008-10-09 11:55:00,18.78,18.8,18.73,18.73,2400.0,18.7295,18.7494,18.6796,18.6796,2400.0
2008-10-09 12:00:00,18.73,18.73,18.5,18.63,6400.0,18.6796,18.6796,18.4502,18.5799,6400.0
2008-10-09 12:05:00,18.59,18.76,18.59,18.76,600.0,18.54,18.7095,18.54,18.7095,600.0
2008-10-09 12:10:00,18.67,18.76,18.63,18.64,1600.0,18.6198,18.7095,18.5799,18.5899,1600.0
2008-10-09 12:15:00,18.66,18.73,18.66,18.73,500.0,18.6098,18.6796,18.6098,18.6796,500.0
2008-10-09 12:20:00,18.68,18.76,18.62,18.62,1100.0,18.6297,18.7095,18.5699,18.5699,1100.0
2008-10-09 12:25:00,18.57,18.57,18.35,18.35,3000.0,18.52,18.52,18.3006,18.3006,3000.0
2008-10-09 12:30:00,18.38,18.56,18.38,18.4,8100.0,18.3306,18.5101,18.3306,18.3505,8100.0
2008-10-09 12:35:00,18.43,18.5,18.39,18.5,2100.0,18.3804,18.4502,18.3405,18.4502,2100.0
2008-10-09 12:40:00,18.45,18.45,18.4,18.44,900.0,18.4004,18.4004,18.3505,18.3904,900.0
2008-10-09 12:45:00,18.45,18.47,18.36,18.36,1700.0,18.4004,18.4203,18.3106,18.3106,1700.0
2008-10-09 12:50:00,18.35,18.5,18.35,18.41,1200.0,18.3006,18.4502,18.3006,18.3605,1200.0
2008-10-09 12:55:00,18.4,18.4,18.32,18.35,1000.0,18.3505,18.3505,18.2707,18.3006,1000.0
2008-10-09 13:00:00,18.37,18.49,18.37,18.48,1200.0,18.3206,18.4403,18.3206,18.4303,1200.0
2008-10-09 13:05:00,18.47,18.48,18.46,18.48,600.0,18.4203,18.4303,18.4103,18.4303,600.0
2008-10-09 13:10:00,18.43,18.73,18.43,18.64,15000.0,18.3804,18.6796,18.3804,18.5899,15000.0
2008-10-09 13:15:00,18.65,18.7,18.6,18.6,700.0,18.5998,18.6497,18.55,18.55,700.0
2008-10-09 13:20:00,18.59,18.59,18.47,18.54,1100.0,18.54,18.54,18.4203,18.4901,1100.0
2008-10-09 13:25:00,18.53,18.79,18.43,18.71,4400.0,18.4801,18.7394,18.3804,18.6597,4400.0
2008-10-09 13:30:00,18.72,18.8,18.61,18.61,4100.0,18.6696,18.7494,18.5599,18.5599,4100.0
2008-10-09 13:35:00,18.56,18.59,18.41,18.41,2800.0,18.5101,18.54,18.3605,18.3605,2800.0
2008-10-09 13:40:00,18.45,18.51,18.45,18.45,2000.0,18.4004,18.4602,18.4004,18.4004,2000.0
2008-10-09 13:45:00,18.45,18.47,18.32,18.37,2900.0,18.4004,18.4203,18.2707,18.3206,2900.0
2008-10-09 13:50:00,18.36,18.39,18.35,18.35,400.0,18.3106,18.3405,18.3006,18.3006,400.0
2008-10-09 13:55:00,18.39,18.48,18.39,18.4,1200.0,18.3405,18.4303,18.3405,18.3505,1200.0
2008-10-09 14:00:00,18.45,18.6,18.41,18.6,1600.0,18.4004,18.55,18.3605,18.55,1600.0
2008-10-09 14:05:00,18.51,18.55,18.46,18.53,3100.0,18.4602,18.5001,18.4103,18.4801,3100.0
2008-10-09 14:10:00,18.56,18.58,18.37,18.41,2300.0,18.5101,18.53,18.3206,18.3605,2300.0
2008-10-09 14:15:00,18.42,18.44,18.22,18.27,3600.0,18.3704,18.3904,18.171,18.2208,3600.0
2008-10-09 14:20:00,18.27,18.28,18.07,18.22,8100.0,18.2208,18.2308,18.0214,18.171,8100.0
2008-10-09 14:25:00,18.24,18.31,18.24,18.3,500.0,18.1909,18.2607,18.1909,18.2508,500.0
2008-10-09 14:30:00,18.23,18.26,18.11,18.17,3700.0,18.181,18.2109,18.0613,18.1211,3700.0
2008-10-09 14:35:00,18.18,18.18,18.12,18.12,1000.0,18.1311,18.1311,18.0713,18.0713,1000.0
2008-10-09 14:40:00,18.18,18.22,18.09,18.09,4900.0,18.1311,18.171,18.0413,18.0413,4900.0
2008-10-09 14:45:00,18.13,18.13,18.05,18.05,2500.0,18.0812,18.0812,18.0014,18.0014,2500.0
2008-10-09 14:50:00,18.05,18.11,18.05,18.07,7100.0,18.0014,18.0613,18.0014,18.0214,7100.0
2008-10-09 14:55:00,18.06,18.08,18.05,18.05,2700.0,18.0114,18.0314,18.0014,18.0014,2700.0
2008-10-09 15:00:00,18.05,18.06,17.7,17.74,8300.0,18.0014,18.0114,17.6524,17.6923,8300.0
2008-10-09 15:05:00,17.73,17.92,17.73,17.88,4400.0,17.6823,17.8718,17.6823,17.8319,4400.0
2008-10-09 15:10:00,17.89,17.89,17.62,17.74,14700.0,17.8419,17.8419,17.5726,17.6923,14700.0
2008-10-09 15:15:00,17.75,17.91,17.65,17.7,11400.0,17.7022,17.8618,17.6025,17.6524,11400.0
2008-10-09 15:20:00,17.7,17.7,17.54,17.6,39400.0,17.6524,17.6524,17.4928,17.5527,39400.0
2008-10-09 15:25:00,17.59,17.6,17.48,17.51,9500.0,17.5427,17.5527,17.433,17.4629,9500.0
2008-10-09 15:30:00,17.5,17.55,17.44,17.46,5200.0,17.4529,17.5028,17.3931,17.413,5200.0
2008-10-09 15:35:00,17.46,17.47,17.16,17.17,35100.0,17.413,17.423,17.1138,17.1238,35100.0
2008-10-09 15:40:00,17.17,17.17,16.82,16.96,13200.0,17.1238,17.1238,16.7747,16.9144,13200.0
2008-10-09 15:45:00,16.95,17.08,16.8,16.85,17400.0,16.9044,17.0341,16.7548,16.8047,17400.0
2008-10-09 15:50:00,16.84,16.98,16.78,16.96,37100.0,16.7947,16.9343,16.7349,16.9144,37100.0
2008-10-09 15:55:00,16.98,17.24,16.82,16.87,48800.0,16.9343,17.1936,16.7747,16.8246,48800.0
2008-10-10 09:30:00,16.35,16.35,15.6,15.6,9600.0,16.306,16.306,15.558,15.558,9600.0
2008-10-10 09:35:00,15.63,15.63,15.32,15.4,29900.0,15.588,15.588,15.2788,15.3586,29900.0
2008-10-10 09:40:00,15.44,16.14,15.43,16.14,16600.0,15.3985,16.0966,15.3885,16.0966,16600.0
2008-10-10 09:45:00,16.21,16.26,15.63,15.85,7800.0,16.1664,16.2163,15.588,15.8074,7800.0
2008-10-10 09:50:00,15.92,16.0,15.71,16.0,5500.0,15.8772,15.957,15.6677,15.957,5500.0
2008-10-10 09:55:00,16.1,16.42,15.88,16.05,19100.0,16.0567,16.3758,15.8373,16.0068,19100.0
2008-10-10 10:00:00,15.84,15.9,15.58,15.65,115500.0,15.7974,15.8572,15.5381,15.6079,115500.0
2008-10-10 10:05:00,15.65,16.14,15.63,15.97,23000.0,15.6079,16.0966,15.588,15.927,23000.0
2008-10-10 10:10:00,15.97,16.0,15.81,15.89,6100.0,15.927,15.957,15.7675,15.8473,6100.0
2008-10-10 10:15:00,15.89,15.93,15.51,15.52,12900.0,15.8473,15.8871,15.4683,15.4782,12900.0
2008-10-10 10:20:00,15.52,15.96,15.52,15.93,26700.0,15.4782,15.9171,15.4782,15.8871,26700.0
2008-10-10 10:25:00,15.93,15.96,15.78,15.81,17900.0,15.8871,15.9171,15.7375,15.7675,17900.0
2008-10-10 10:30:00,15.82,15.89,15.75,15.82,20100.0,15.7774,15.8473,15.7076,15.7774,20100.0
2008-10-10 10:35:00,15.82,15.83,15.59,15.62,12000.0,15.7774,15.7874,15.5481,15.578,12000.0
2008-10-10 10:40:00,15.61,15.7,15.56,15.7,9000.0,15.568,15.6578,15.5181,15.6578,9000.0
2008-10-10 10:45:00,15.66,15.94,15.65,15.94,29200.0,15.6179,15.8971,15.6079,15.8971,29200.0
2008-10-10 10:50:00,15.94,16.06,15.73,15.74,15700.0,15.8971,16.0168,15.6877,15.6977,15700.0
2008-10-10 10:55:00,15.72,15.73,15.58,15.64,13500.0,15.6777,15.6877,15.5381,15.5979,13500.0
2008-10-10 11:00:00,15.64,15.95,15.63,15.81,13500.0,15.5979,15.9071,15.588,15.7675,13500.0
2008-10-10 11:05:00,15.81,15.94,15.68,15.68,21900.0,15.7675,15.8971,15.6378,15.6378,21900.0
2008-10-10 11:10:00,15.7,15.89,15.67,15.84,15300.0,15.6578,15.8473,15.6278,15.7974,15300.0
2008-10-10 11:15:00,15.85,15.87,15.61,15.61,8400.0,15.8074,15.8273,15.568,15.568,8400.0
2008-10-10 11:20:00,15.62,15.68,15.61,15.64,5700.0,15.578,15.6378,15.568,15.5979,5700.0
2008-10-10 11:25:00,15.64,15.74,15.62,15.66,6300.0,15.5979,15.6977,15.578,15.6179,6300.0
2008-10-10 11:30:00,15.66,15.66,15.27,15.27,14000.0,15.6179,15.6179,15.2289,15.2289,14000.0
2008-10-10 11:35:00,15.27,15.35,15.24,15.35,5100.0,15.2289,15.3087,15.199,15.3087,5100.0
2008-10-10 11:40:00,15.34,15.39,15.34,15.39,9800.0,15.2987,15.3486,15.2987,15.3486,9800.0
2008-10-10 11:45:00,15.38,15.6,15.38,15.43,12300.0,15.3386,15.558,15.3386,15.3885,12300.0
2008-10-10 11:50:00,15.4,15.41,15.31,15.33,6500.0,15.3586,15.3685,15.2688,15.2888,6500.0
2008-10-10 11:55:00,15.35,15.58,15.35,15.48,10500.0,15.3087,15.5381,15.3087,15.4384,10500.0
2008-10-10 12:00:00,15.49,15.6,15.45,15.6,6400.0,15.4483,15.558,15.4084,15.558,6400.0
2008-10-10 12:05:00,15.6,15.69,15.59,15.61,9600.0,15.558,15.6478,15.5481,15.568,9600.0
2008-10-10 12:10:00,15.61,15.69,15.61,15.66,6700.0,15.568,15.6478,15.568,15.6179,6700.0
2008-10-10 12:15:00,15.67,15.74,15.67,15.72,2800.0,15.6278,15.6977,15.6278,15.6777,2800.0
2008-10-10 12:20:00,15.75,15.82,15.67,15.77,5600.0,15.7076,15.7774,15.6278,15.7276,5600.0
2008-10-10 12:25:00,15.8,15.8,15.46,15.5,12900.0,15.7575,15.7575,15.4184,15.4583,12900.0
2008-10-10 12:30:00,15.47,15.49,15.37,15.48,4200.0,15.4284,15.4483,15.3287,15.4384,4200.0
2008-10-10 12:35:00,15.48,15.64,15.48,15.48,12600.0,15.4384,15.5979,15.4384,15.4384,12600.0
2008-10-10 12:40:00,15.49,15.78,15.45,15.72,4800.0,15.4483,15.7375,15.4084,15.6777,4800.0
2008-10-10 12:45:00,15.7,15.7,15.57,15.57,4700.0,15.6578,15.6578,15.5281,15.5281,4700.0
2008-10-10 12:50:00,15.58,15.61,15.56,15.56,2100.0,15.5381,15.568,15.5181,15.5181,2100.0
2008-10-10 12:55:00,15.58,15.58,15.41,15.48,3400.0,15.5381,15.5381,15.3685,15.4384,3400.0
2008-10-10 13:00:00,15.51,15.52,15.42,15.47,4500.0,15.4683,15.4782,15.3785,15.4284,4500.0
2008-10-10 13:05:00,15.48,15.51,15.44,15.49,5300.0,15.4384,15.4683,15.3985,15.4483,5300.0
2008-10-10 13:10:00,15.55,15.69,15.43,15.44,18400.0,15.5082,15.6478,15.3885,15.3985,18400.0
2008-10-10 13:15:00,15.5,15.6,15.47,15.58,2600.0,15.4583,15.558,15.4284,15.5381,2600.0
2008-10-10 13:20:00,15.6,15.68,15.57,15.6,7200.0,15.558,15.6378,15.5281,15.558,7200.0
2008-10-10 13:25:00,15.6,15.74,15.58,15.72,9300.0,15.558,15.6977,15.5381,15.6777,9300.0
2008-10-10 13:30:00,15.73,15.75,15.59,15.62,4500.0,15.6877,15.7076,15.5481,15.578,4500.0
2008-10-10 13:35:00,15.63,15.75,15.61,15.74,11800.0,15.588,15.7076,15.568,15.6977,11800.0
2008-10-10 13:40:00,15.73,15.73,15.59,15.59,11700.0,15.6877,15.6877,15.5481,15.5481,11700.0
2008-10-10 13:45:00,15.57,15.58,15.35,15.35,16600.0,15.5281,15.5381,15.3087,15.3087,16600.0
2008-10-10 13:50:00,15.35,15.42,15.35,15.37,6900.0,15.3087,15.3785,15.3087,15.3287,6900.0
2008-10-10 13:55:00,15.36,15.55,15.36,15.54,10600.0,15.3187,15.5082,15.3187,15.4982,10600.0
2008-10-10 14:00:00,15.6,15.62,14.44,15.14,65200.0,15.558,15.578,14.4012,15.0993,65200.0
2008-10-10 14:05:00,15.19,15.48,15.19,15.47,15000.0,15.1491,15.4384,15.1491,15.4284,15000.0
2008-10-10 14:10:00,15.46,15.6,15.46,15.54,16100.0,15.4184,15.558,15.4184,15.4982,16100.0
2008-10-10 14:15:00,15.54,15.54,15.22,15.26,9600.0,15.4982,15.4982,15.1791,15.2189,9600.0
2008-10-10 14:20:00,15.26,15.52,15.23,15.39,6900.0,15.2189,15.4782,15.189,15.3486,6900.0
2008-10-10 14:25:00,15.39,15.41,15.33,15.33,12200.0,15.3486,15.3685,15.2888,15.2888,12200.0
2008-10-10 14:30:00,15.33,15.53,15.33,15.41,10800.0,15.2888,15.4882,15.2888,15.3685,10800.0
2008-10-10 14:35:00,15.37,15.42,15.26,15.26,16100.0,15.3287,15.3785,15.2189,15.2189,16100.0
2008-10-10 14:40:00,15.3,15.3,15.21,15.26,9800.0,15.2588,15.2588,15.1691,15.2189,9800.0
2008-10-10 14:45:00,15.26,15.37,15.2,15.36,25400.0,15.2189,15.3287,15.1591,15.3187,25400.0
2008-10-10 14:50:00,15.37,15.63,15.37,15.48,29200.0,15.3287,15.588,15.3287,15.4384,29200.0
2008-10-10 14:55:00,15.48,15.5,15.35,15.44,8400.0,15.4384,15.4583,15.3087,15.3985,8400.0
2008-10-10 15:00:00,15.44,15.53,15.36,15.51,24200.0,15.3985,15.4882,15.3187,15.4683,24200.0
2008-10-10 15:05:00,15.47,15.75,15.35,15.7,6500.0,15.4284,15.7076,15.3087,15.6578,6500.0
2008-10-10 15:10:00,15.73,16.24,15.68,16.22,33900.0,15.6877,16.1963,15.6378,16.1764,33900.0
2008-10-10 15:15:00,16.25,16.68,16.16,16.58,24100.0,16.2063,16.6351,16.1165,16.5354,24100.0
2008-10-10 15:20:00,16.57,16.96,16.57,16.88,12700.0,16.5254,16.9144,16.5254,16.8346,12700.0
2008-10-10 15:25:00,16.88,17.24,16.86,17.14,27100.0,16.8346,17.1936,16.8146,17.0939,27100.0
2008-10-10 15:30:00,17.15,17.16,16.95,16.99,52000.0,17.1039,17.1138,16.9044,16.9443,52000.0
2008-10-10 15:35:00,16.99,17.49,16.95,17.43,30300.0,16.9443,17.4429,16.9044,17.3831,30300.0
2008-10-10 15:40:00,17.4,17.42,17.04,17.17,30700.0,17.3532,17.3731,16.9942,17.1238,30700.0
2008-10-10 15:45:00,17.21,17.41,17.12,17.2,17800.0,17.1637,17.3632,17.0739,17.1537,17800.0
2008-10-10 15:50:00,17.2,17.2,16.8,16.87,30100.0,17.1537,17.1537,16.7548,16.8246,30100.0
2008-10-10 15:55:00,16.91,17.24,16.9,17.15,54800.0,16.8645,17.1936,16.8545,17.1039,54800.0
2008-10-13 09:30:00,19.74,19.86,15.99,18.8,28100.0,19.6869,19.8066,15.947,18.7494,28100.0
2008-10-13 09:35:00,18.8,18.88,18.63,18.75,9300.0,18.7494,18.8292,18.5799,18.6996,9300.0
2008-10-13 09:40:00,18.73,18.8,18.53,18.72,6700.0,18.6796,18.7494,18.4801,18.6696,6700.0
2008-10-13 09:45:00,18.71,18.72,18.48,18.55,4300.0,18.6597,18.6696,18.4303,18.5001,4300.0
2008-10-13 09:50:00,18.69,18.7,18.42,18.42,4300.0,18.6397,18.6497,18.3704,18.3704,4300.0
2008-10-13 09:55:00,18.54,18.77,18.5,18.51,7400.0,18.4901,18.7195,18.4502,18.4602,7400.0
2008-10-13 10:00:00,18.75,18.82,18.59,18.6,9400.0,18.6996,18.7694,18.54,18.55,9400.0
2008-10-13 10:05:00,18.39,18.39,18.2,18.22,1600.0,18.3405,18.3405,18.151,18.171,1600.0
2008-10-13 10:10:00,18.21,18.24,18.06,18.15,5500.0,18.161,18.1909,18.0114,18.1012,5500.0
2008-10-13 10:15:00,18.1,18.22,18.05,18.18,7300.0,18.0513,18.171,18.0014,18.1311,7300.0
2008-10-13 10:20:00,18.19,18.32,18.19,18.27,3200.0,18.1411,18.2707,18.1411,18.2208,3200.0
2008-10-13 10:25:00,18.28,18.33,18.21,18.29,7500.0,18.2308,18.2807,18.161,18.2408,7500.0
2008-10-13 10:30:00,18.3,18.47,18.3,18.44,5300.0,18.2508,18.4203,18.2508,18.3904,5300.0
2008-10-13 10:35:00,18.43,18.68,18.43,18.68,2900.0,18.3804,18.6297,18.3804,18.6297,2900.0
2008-10-13 10:40:00,18.65,18.65,18.58,18.61,2600.0,18.5998,18.5998,18.53,18.5599,2600.0
2008-10-13 10:45:00,18.65,18.75,18.62,18.67,5500.0,18.5998,18.6996,18.5699,18.6198,5500.0
2008-10-13 10:50:00,18.66,18.75,18.64,18.69,2800.0,18.6098,18.6996,18.5899,18.6397,2800.0
2008-10-13 10:55:00,18.74,18.9,18.74,18.75,7600.0,18.6896,18.8492,18.6896,18.6996,7600.0
2008-10-13 11:00:00,18.71,18.8,18.69,18.69,1300.0,18.6597,18.7494,18.6397,18.6397,1300.0
2008-10-13 11:05:00,18.69,18.75,18.65,18.75,1100.0,18.6397,18.6996,18.5998,18.6996,1100.0
2008-10-13 11:10:00,18.74,18.75,18.58,18.61,9900.0,18.6896,18.6996,18.53,18.5599,9900.0
2008-10-13 11:15:00,18.66,18.69,18.58,18.66,3600.0,18.6098,18.6397,18.53,18.6098,3600.0
2008-10-13 11:20:00,18.69,18.79,18.64,18.75,8600.0,18.6397,18.7394,18.5899,18.6996,8600.0
2008-10-13 11:25:00,18.75,18.85,18.75,18.84,5200.0,18.6996,18.7993,18.6996,18.7893,5200.0
2008-10-13 11:30:00,18.84,18.87,18.8,18.86,9600.0,18.7893,18.8192,18.7494,18.8093,9600.0
2008-10-13 11:35:00,18.86,18.86,18.79,18.81,5100.0,18.8093,18.8093,18.7394,18.7594,5100.0
2008-10-13 11:40:00,18.85,18.87,18.76,18.8,7300.0,18.7993,18.8192,18.7095,18.7494,7300.0
2008-10-13 11:45:00,18.84,18.87,18.75,18.75,9800.0,18.7893,18.8192,18.6996,18.6996,9800.0
2008-10-13 11:50:00,18.8,18.8,18.78,18.78,1400.0,18.7494,18.7494,18.7295,18.7295,1400.0
2008-10-13 11:55:00,18.79,18.9,18.79,18.84,3200.0,18.7394,18.8492,18.7394,18.7893,3200.0
2008-10-13 12:00:00,18.88,18.9,18.85,18.86,2500.0,18.8292,18.8492,18.7993,18.8093,2500.0
2008-10-13 12:05:00,18.86,18.95,18.86,18.94,2700.0,18.8093,18.899,18.8093,18.889,2700.0
2008-10-13 12:10:00,18.95,19.0,18.92,18.95,12800.0,18.899,18.9489,18.8691,18.899,12800.0
2008-10-13 12:15:00,18.97,19.18,18.97,19.16,7700.0,18.919,19.1284,18.919,19.1085,7700.0
2008-10-13 12:20:00,19.2,19.2,19.07,19.11,9600.0,19.1483,19.1483,19.0187,19.0586,9600.0
2008-10-13 12:25:00,19.15,19.15,19.11,19.12,3600.0,19.0985,19.0985,19.0586,19.0686,3600.0
2008-10-13 12:30:00,19.12,19.12,19.0,19.06,4800.0,19.0686,19.0686,18.9489,19.0087,4800.0
2008-10-13 12:35:00,19.06,19.1,19.06,19.07,2100.0,19.0087,19.0486,19.0087,19.0187,2100.0
2008-10-13 12:40:00,19.07,19.07,18.96,19.04,6600.0,19.0187,19.0187,18.909,18.9888,6600.0
2008-10-13 12:45:00,19.12,19.16,19.08,19.16,2100.0,19.0686,19.1085,19.0287,19.1085,2100.0
2008-10-13 12:50:00,19.14,19.18,19.06,19.06,2500.0,19.0885,19.1284,19.0087,19.0087,2500.0
2008-10-13 12:55:00,19.03,19.13,19.03,19.11,3300.0,18.9788,19.0785,18.9788,19.0586,3300.0
2008-10-13 13:00:00,19.15,19.2,19.11,19.11,3600.0,19.0985,19.1483,19.0586,19.0586,3600.0
2008-10-13 13:05:00,19.11,19.2,19.05,19.09,6700.0,19.0586,19.1483,18.9988,19.0386,6700.0
2008-10-13 13:10:00,19.09,19.16,19.09,19.13,4600.0,19.0386,19.1085,19.0386,19.0785,4600.0
2008-10-13 13:15:00,19.16,19.19,19.11,19.15,7500.0,19.1085,19.1384,19.0586,19.0985,7500.0
2008-10-13 13:20:00,19.18,19.22,19.14,19.22,2800.0,19.1284,19.1683,19.0885,19.1683,2800.0
2008-10-13 13:25:00,19.2,19.24,19.2,19.23,3500.0,19.1483,19.1882,19.1483,19.1783,3500.0
2008-10-13 13:30:00,19.24,19.25,19.22,19.22,5400.0,19.1882,19.1982,19.1683,19.1683,5400.0
2008-10-13 13:35:00,19.2,19.29,19.2,19.29,4200.0,19.1483,19.2381,19.1483,19.2381,4200.0
2008-10-13 13:40:00,19.28,19.32,19.12,19.15,11000.0,19.2281,19.268,19.0686,19.0985,11000.0
2008-10-13 13:45:00,19.14,19.19,19.14,19.16,1300.0,19.0885,19.1384,19.0885,19.1085,1300.0
2008-10-13 13:50:00,19.14,19.16,19.11,19.11,1100.0,19.0885,19.1085,19.0586,19.0586,1100.0
2008-10-13 13:55:00,19.1,19.15,19.08,19.08,1300.0,19.0486,19.0985,19.0287,19.0287,1300.0
2008-10-13 14:00:00,19.04,19.06,19.02,19.05,2800.0,18.9888,19.0087,18.9688,18.9988,2800.0
2008-10-13 14:05:00,18.99,19.01,18.85,18.89,5600.0,18.9389,18.9589,18.7993,18.8392,5600.0
2008-10-13 14:10:00,18.86,18.92,18.82,18.87,3200.0,18.8093,18.8691,18.7694,18.8192,3200.0
2008-10-13 14:15:00,18.84,18.86,18.78,18.78,1000.0,18.7893,18.8093,18.7295,18.7295,1000.0
2008-10-13 14:20:00,18.79,18.85,18.78,18.82,3300.0,18.7394,18.7993,18.7295,18.7694,3300.0
2008-10-13 14:25:00,18.78,18.79,18.67,18.68,5700.0,18.7295,18.7394,18.6198,18.6297,5700.0
2008-10-13 14:30:00,18.72,18.89,18.72,18.79,4900.0,18.6696,18.8392,18.6696,18.7394,4900.0
2008-10-13 14:35:00,18.81,18.84,18.79,18.81,8800.0,18.7594,18.7893,18.7394,18.7594,8800.0
2008-10-13 14:40:00,18.81,18.9,18.75,18.75,31000.0,18.7594,18.8492,18.6996,18.6996,31000.0
2008-10-13 14:45:00,18.72,18.8,18.66,18.75,5800.0,18.6696,18.7494,18.6098,18.6996,5800.0
2008-10-13 14:50:00,18.74,18.75,18.64,18.71,6800.0,18.6896,18.6996,18.5899,18.6597,6800.0
2008-10-13 14:55:00,18.74,18.85,18.74,18.84,8500.0,18.6896,18.7993,18.6896,18.7893,8500.0
2008-10-13 15:00:00,18.85,18.89,18.81,18.84,18200.0,18.7993,18.8392,18.7594,18.7893,18200.0
2008-10-13 15:05:00,18.82,18.88,18.81,18.86,15700.0,18.7694,18.8292,18.7594,18.8093,15700.0
2008-10-13 15:10:00,18.85,18.92,18.85,18.88,13100.0,18.7993,18.8691,18.7993,18.8292,13100.0
2008-10-13 15:15:00,18.88,18.91,18.85,18.91,6700.0,18.8292,18.8591,18.7993,18.8591,6700.0
2008-10-13 15:20:00,18.9,19.01,18.88,18.99,14900.0,18.8492,18.9589,18.8292,18.9389,14900.0
2008-10-13 15:25:00,18.99,19.01,18.88,18.91,12600.0,18.9389,18.9589,18.8292,18.8591,12600.0
2008-10-13 15:30:00,18.9,19.01,18.9,18.99,5800.0,18.8492,18.9589,18.8492,18.9389,5800.0
2008-10-13 15:35:00,18.99,19.2,18.93,19.17,10100.0,18.9389,19.1483,18.8791,19.1184,10100.0
2008-10-13 15:40:00,19.19,19.21,19.12,19.14,10000.0,19.1384,19.1583,19.0686,19.0885,10000.0
2008-10-13 15:45:00,19.14,19.23,18.98,19.17,19600.0,19.0885,19.1783,18.9289,19.1184,19600.0
2008-10-13 15:50:00,19.2,19.38,19.2,19.32,26200.0,19.1483,19.3279,19.1483,19.268,26200.0
2008-10-13 15:55:00,19.32,19.6,19.28,19.59,39500.0,19.268,19.5473,19.2281,19.5373,39500.0
2008-10-14 09:30:00,20.43,20.43,19.0,19.74,15700.0,20.375,20.375,18.9489,19.6869,15700.0
2008-10-14 09:35:00,19.73,19.94,19.44,19.44,8100.0,19.6769,19.8864,19.3877,19.3877,8100.0
2008-10-14 09:40:00,19.47,19.49,19.2,19.22,12100.0,19.4176,19.4376,19.1483,19.1683,12100.0
2008-10-14 09:45:00,19.23,19.47,19.18,19.47,13300.0,19.1783,19.4176,19.1284,19.4176,13300.0
2008-10-14 09:50:00,19.51,19.76,19.5,19.55,8400.0,19.4575,19.7068,19.4475,19.4974,8400.0
2008-10-14 09:55:00,19.51,19.55,19.26,19.26,5300.0,19.4575,19.4974,19.2082,19.2082,5300.0
2008-10-14 10:00:00,19.24,19.51,19.24,19.34,6500.0,19.1882,19.4575,19.1882,19.288,6500.0
2008-10-14 10:05:00,19.33,19.33,19.1,19.14,9000.0,19.278,19.278,19.0486,19.0885,9000.0
2008-10-14 10:10:00,19.23,19.23,18.97,19.03,20000.0,19.1783,19.1783,18.919,18.9788,20000.0
2008-10-14 10:15:00,19.1,19.5,19.06,19.49,11400.0,19.0486,19.4475,19.0087,19.4376,11400.0
2008-10-14 10:20:00,19.45,19.49,19.25,19.25,6200.0,19.3977,19.4376,19.1982,19.1982,6200.0
2008-10-14 10:25:00,19.23,19.36,19.23,19.34,5600.0,19.1783,19.3079,19.1783,19.288,5600.0
2008-10-14 10:30:00,19.45,19.59,19.36,19.42,4500.0,19.3977,19.5373,19.3079,19.3678,4500.0
2008-10-14 10:35:00,19.41,19.56,19.34,19.36,4300.0,19.3578,19.5074,19.288,19.3079,4300.0
2008-10-14 10:40:00,19.3,19.34,19.06,19.12,9400.0,19.2481,19.288,19.0087,19.0686,9400.0
2008-10-14 10:45:00,19.1,19.11,19.01,19.01,7800.0,19.0486,19.0586,18.9589,18.9589,7800.0
2008-10-14 10:50:00,19.01,19.17,18.87,18.87,13800.0,18.9589,19.1184,18.8192,18.8192,13800.0
2008-10-14 10:55:00,18.87,18.88,18.61,18.73,10700.0,18.8192,18.8292,18.5599,18.6796,10700.0
2008-10-14 11:00:00,18.73,18.9,18.66,18.67,9000.0,18.6796,18.8492,18.6098,18.6198,9000.0
2008-10-14 11:05:00,18.62,18.7,18.58,18.62,2600.0,18.5699,18.6497,18.53,18.5699,2600.0
2008-10-14 11:10:00,18.62,18.78,18.57,18.78,3300.0,18.5699,18.7295,18.52,18.7295,3300.0
2008-10-14 11:15:00,18.8,18.88,18.69,18.83,4400.0,18.7494,18.8292,18.6397,18.7793,4400.0
2008-10-14 11:20:00,18.8,18.89,18.75,18.89,27800.0,18.7494,18.8392,18.6996,18.8392,27800.0
2008-10-14 11:25:00,18.9,19.26,18.87,19.17,9600.0,18.8492,19.2082,18.8192,19.1184,9600.0
2008-10-14 11:30:00,19.16,19.43,19.16,19.23,4500.0,19.1085,19.3777,19.1085,19.1783,4500.0
2008-10-14 11:35:00,19.21,19.21,19.15,19.2,1900.0,19.1583,19.1583,19.0985,19.1483,1900.0
2008-10-14 11:40:00,19.28,19.37,19.23,19.23,5400.0,19.2281,19.3179,19.1783,19.1783,5400.0
2008-10-14 11:45:00,19.2,19.31,19.16,19.3,2800.0,19.1483,19.2581,19.1085,19.2481,2800.0
2008-10-14 11:50:00,19.31,19.31,18.97,18.97,4400.0,19.2581,19.2581,18.919,18.919,4400.0
2008-10-14 11:55:00,19.0,19.17,19.0,19.12,4800.0,18.9489,19.1184,18.9489,19.0686,4800.0
2008-10-14 12:00:00,19.09,19.09,19.0,19.02,2600.0,19.0386,19.0386,18.9489,18.9688,2600.0
2008-10-14 12:05:00,19.04,19.1,19.04,19.1,1700.0,18.9888,19.0486,18.9888,19.0486,1700.0
2008-10-14 12:10:00,19.12,19.12,19.07,19.1,2300.0,19.0686,19.0686,19.0187,19.0486,2300.0
2008-10-14 12:15:00,19.08,19.09,19.05,19.09,400.0,19.0287,19.0386,18.9988,19.0386,400.0
2008-10-14 12:20:00,19.08,19.13,19.08,19.11,1400.0,19.0287,19.0785,19.0287,19.0586,1400.0
2008-10-14 12:25:00,19.16,19.23,19.15,19.23,1600.0,19.1085,19.1783,19.0985,19.1783,1600.0
2008-10-14 12:30:00,19.22,19.32,19.22,19.22,1300.0,19.1683,19.268,19.1683,19.1683,1300.0
2008-10-14 12:35:00,19.35,19.37,19.3,19.34,1400.0,19.2979,19.3179,19.2481,19.288,1400.0
2008-10-14 12:40:00,19.32,19.32,19.32,19.32,100.0,19.268,19.268,19.268,19.268,100.0
2008-10-14 12:45:00,19.32,19.34,19.32,19.34,900.0,19.268,19.288,19.268,19.288,900.0
2008-10-14 12:50:00,19.35,19.44,19.32,19.32,3300.0,19.2979,19.3877,19.268,19.268,3300.0
2008-10-14 12:55:00,19.33,19.35,19.3,19.3,400.0,19.278,19.2979,19.2481,19.2481,400.0
2008-10-14 13:00:00,19.24,19.32,19.24,19.28,500.0,19.1882,19.268,19.1882,19.2281,500.0
2008-10-14 13:05:00,19.27,19.28,19.19,19.2,4200.0,19.2182,19.2281,19.1384,19.1483,4200.0
2008-10-14 13:10:00,19.19,19.26,19.19,19.26,400.0,19.1384,19.2082,19.1384,19.2082,400.0
2008-10-14 13:15:00,19.29,19.3,19.24,19.3,3600.0,19.2381,19.2481,19.1882,19.2481,3600.0
2008-10-14 13:20:00,19.3,19.35,19.3,19.33,2800.0,19.2481,19.2979,19.2481,19.278,2800.0
2008-10-14 13:25:00,19.34,19.48,19.34,19.46,4100.0,19.288,19.4276,19.288,19.4076,4100.0
2008-10-14 13:30:00,19.46,19.51,19.44,19.51,4200.0,19.4076,19.4575,19.3877,19.4575,4200.0
2008-10-14 13:35:00,19.51,19.52,19.39,19.39,3100.0,19.4575,19.4675,19.3378,19.3378,3100.0
2008-10-14 13:40:00,19.37,19.39,19.37,19.39,500.0,19.3179,19.3378,19.3179,19.3378,500.0
2008-10-14 13:45:00,19.48,19.54,19.46,19.46,2400.0,19.4276,19.4874,19.4076,19.4076,2400.0
2008-10-14 13:50:00,19.5,19.56,19.42,19.42,3200.0,19.4475,19.5074,19.3678,19.3678,3200.0
2008-10-14 13:55:00,19.4,19.51,19.3,19.48,6000.0,19.3478,19.4575,19.2481,19.4276,6000.0
2008-10-14 14:00:00,19.48,19.52,19.37,19.39,5100.0,19.4276,19.4675,19.3179,19.3378,5100.0
2008-10-14 14:05:00,19.39,19.39,19.28,19.29,3900.0,19.3378,19.3378,19.2281,19.2381,3900.0
2008-10-14 14:10:00,19.28,19.28,19.16,19.28,2800.0,19.2281,19.2281,19.1085,19.2281,2800.0
2008-10-14 14:15:00,19.34,19.39,19.07,19.09,4400.0,19.288,19.3378,19.0187,19.0386,4400.0
2008-10-14 14:20:00,19.07,19.07,18.92,18.96,6300.0,19.0187,19.0187,18.8691,18.909,6300.0
2008-10-14 14:25:00,18.93,19.11,18.84,19.08,4400.0,18.8791,19.0586,18.7893,19.0287,4400.0
2008-10-14 14:30:00,19.13,19.14,18.94,19.02,4600.0,19.0785,19.0885,18.889,18.9688,4600.0
2008-10-14 14:35:00,19.02,19.14,19.02,19.07,3500.0,18.9688,19.0885,18.9688,19.0187,3500.0
2008-10-14 14:40:00,19.0,19.0,18.69,18.76,3900.0,18.9489,18.9489,18.6397,18.7095,3900.0
2008-10-14 14:45:00,18.76,18.81,18.67,18.67,15100.0,18.7095,18.7594,18.6198,18.6198,15100.0
2008-10-14 14:50:00,18.68,18.84,18.65,18.78,6500.0,18.6297,18.7893,18.5998,18.7295,6500.0
2008-10-14 14:55:00,18.75,18.77,18.66,18.74,2500.0,18.6996,18.7195,18.6098,18.6896,2500.0
2008-10-14 15:00:00,18.71,18.73,18.6,18.62,5800.0,18.6597,18.6796,18.55,18.5699,5800.0
2008-10-14 15:05:00,18.72,18.82,18.68,18.71,2200.0,18.6696,18.7694,18.6297,18.6597,2200.0
2008-10-14 15:10:00,18.91,19.17,18.91,19.1,3900.0,18.8591,19.1184,18.8591,19.0486,3900.0
2008-10-14 15:15:00,19.09,19.13,18.98,19.05,3000.0,19.0386,19.0785,18.9289,18.9988,3000.0
2008-10-14 15:20:00,19.07,19.26,18.99,18.99,2300.0,19.0187,19.2082,18.9389,18.9389,2300.0
2008-10-14 15:25:00,19.01,19.21,18.93,19.2,2300.0,18.9589,19.1583,18.8791,19.1483,2300.0
2008-10-14 15:30:00,19.21,19.5,19.21,19.35,14000.0,19.1583,19.4475,19.1583,19.2979,14000.0
2008-10-14 15:35:00,19.29,19.43,19.26,19.26,4200.0,19.2381,19.3777,19.2082,19.2082,4200.0
2008-10-14 15:40:00,19.27,19.48,19.24,19.47,7100.0,19.2182,19.4276,19.1882,19.4176,7100.0
2008-10-14 15:45:00,19.48,19.6,19.39,19.44,7400.0,19.4276,19.5473,19.3378,19.3877,7400.0
2008-10-14 15:50:00,19.49,19.49,19.28,19.29,15400.0,19.4376,19.4376,19.2281,19.2381,15400.0
2008-10-14 15:55:00,19.29,19.34,19.21,19.26,11600.0,19.2381,19.288,19.1583,19.2082,11600.0
2008-10-15 09:30:00,19.02,19.2,18.64,18.93,2600.0,18.9688,19.1483,18.5899,18.8791,2600.0
2008-10-15 09:35:00,18.9,19.19,18.9,19.17,1300.0,18.8492,19.1384,18.8492,19.1184,1300.0
2008-10-15 09:40:00,18.94,19.07,18.93,19.07,600.0,18.889,19.0187,18.8791,19.0187,600.0
2008-10-15 09:45:00,19.07,19.16,18.95,18.95,1700.0,19.0187,19.1085,18.899,18.899,1700.0
2008-10-15 09:50:00,19.0,19.09,18.88,19.09,2400.0,18.9489,19.0386,18.8292,19.0386,2400.0
2008-10-15 09:55:00,18.93,19.0,18.86,18.98,2600.0,18.8791,18.9489,18.8093,18.9289,2600.0
2008-10-15 10:00:00,18.96,18.97,18.83,18.97,1400.0,18.909,18.919,18.7793,18.919,1400.0
2008-10-15 10:05:00,18.99,19.0,18.89,18.94,2900.0,18.9389,18.9489,18.8392,18.889,2900.0
2008-10-15 10:10:00,18.98,18.99,18.88,18.96,2000.0,18.9289,18.9389,18.8292,18.909,2000.0
2008-10-15 10:15:00,18.94,18.94,18.83,18.85,1700.0,18.889,18.889,18.7793,18.7993,1700.0
2008-10-15 10:20:00,18.88,18.88,18.79,18.88,800.0,18.8292,18.8292,18.7394,18.8292,800.0
2008-10-15 10:25:00,18.87,18.91,18.87,18.91,300.0,18.8192,18.8591,18.8192,18.8591,300.0
2008-10-15 10:30:00,18.93,19.0,18.85,18.87,2200.0,18.8791,18.9489,18.7993,18.8192,2200.0
2008-10-15 10:35:00,18.92,18.95,18.91,18.95,900.0,18.8691,18.899,18.8591,18.899,900.0
2008-10-15 10:40:00,18.98,18.98,18.72,18.75,5300.0,18.9289,18.9289,18.6696,18.6996,5300.0
2008-10-15 10:45:00,18.76,18.82,18.72,18.78,2500.0,18.7095,18.7694,18.6696,18.7295,2500.0
2008-10-15 10:50:00,18.8,18.87,18.8,18.87,1900.0,18.7494,18.8192,18.7494,18.8192,1900.0
2008-10-15 10:55:00,18.82,18.85,18.68,18.71,4000.0,18.7694,18.7993,18.6297,18.6597,4000.0
2008-10-15 11:00:00,18.75,18.83,18.74,18.83,3000.0,18.6996,18.7793,18.6896,18.7793,3000.0
2008-10-15 11:05:00,18.82,18.89,18.75,18.86,2900.0,18.7694,18.8392,18.6996,18.8093,2900.0
2008-10-15 11:10:00,18.88,18.91,18.88,18.9,1300.0,18.8292,18.8591,18.8292,18.8492,1300.0
2008-10-15 11:15:00,18.9,18.95,18.83,18.91,5800.0,18.8492,18.899,18.7793,18.8591,5800.0
2008-10-15 11:20:00,18.88,18.88,18.73,18.79,3100.0,18.8292,18.8292,18.6796,18.7394,3100.0
2008-10-15 11:25:00,18.75,18.94,18.75,18.94,2300.0,18.6996,18.889,18.6996,18.889,2300.0
2008-10-15 11:30:00,18.92,18.92,18.77,18.79,1800.0,18.8691,18.8691,18.7195,18.7394,1800.0
2008-10-15 11:35:00,18.75,18.82,18.75,18.75,1000.0,18.6996,18.7694,18.6996,18.6996,1000.0
2008-10-15 11:40:00,18.81,18.82,18.75,18.75,2000.0,18.7594,18.7694,18.6996,18.6996,2000.0
2008-10-15 11:45:00,18.75,18.75,18.71,18.75,6600.0,18.6996,18.6996,18.6597,18.6996,6600.0
2008-10-15 11:50:00,18.74,18.78,18.71,18.75,6000.0,18.6896,18.7295,18.6597,18.6996,6000.0
2008-10-15 11:55:00,18.77,18.8,18.75,18.75,9100.0,18.7195,18.7494,18.6996,18.6996,9100.0
2008-10-15 12:00:00,18.78,18.79,18.76,18.77,1200.0,18.7295,18.7394,18.7095,18.7195,1200.0
2008-10-15 12:05:00,18.76,18.8,18.76,18.8,800.0,18.7095,18.7494,18.7095,18.7494,800.0
2008-10-15 12:10:00,18.79,18.81,18.76,18.81,500.0,18.7394,18.7594,18.7095,18.7594,500.0
2008-10-15 12:15:00,18.82,18.85,18.78,18.79,1800.0,18.7694,18.7993,18.7295,18.7394,1800.0
2008-10-15 12:20:00,18.76,18.79,18.71,18.73,4800.0,18.7095,18.7394,18.6597,18.6796,4800.0
2008-10-15 12:25:00,18.74,18.74,18.63,18.7,11700.0,18.6896,18.6896,18.5799,18.6497,11700.0
2008-10-15 12:30:00,18.7,18.7,18.66,18.66,1000.0,18.6497,18.6497,18.6098,18.6098,1000.0
2008-10-15 12:35:00,18.7,18.7,18.66,18.69,1900.0,18.6497,18.6497,18.6098,18.6397,1900.0
2008-10-15 12:40:00,18.66,18.71,18.66,18.68,1100.0,18.6098,18.6597,18.6098,18.6297,1100.0
2008-10-15 12:45:00,18.7,18.75,18.68,18.75,1400.0,18.6497,18.6996,18.6297,18.6996,1400.0
2008-10-15 12:50:00,18.76,18.76,18.71,18.71,2600.0,18.7095,18.7095,18.6597,18.6597,2600.0
2008-10-15 12:55:00,18.7,18.7,18.64,18.64,400.0,18.6497,18.6497,18.5899,18.5899,400.0
2008-10-15 13:00:00,18.58,18.58,18.49,18.49,1000.0,18.53,18.53,18.4403,18.4403,1000.0
2008-10-15 13:05:00,18.52,18.52,18.48,18.51,600.0,18.4702,18.4702,18.4303,18.4602,600.0
2008-10-15 13:10:00,18.48,18.53,18.45,18.45,1300.0,18.4303,18.4801,18.4004,18.4004,1300.0
2008-10-15 13:15:00,18.41,18.47,18.4,18.4,5600.0,18.3605,18.4203,18.3505,18.3505,5600.0
2008-10-15 13:20:00,18.38,18.38,18.28,18.28,1600.0,18.3306,18.3306,18.2308,18.2308,1600.0
2008-10-15 13:25:00,18.29,18.33,18.29,18.29,1100.0,18.2408,18.2807,18.2408,18.2408,1100.0
2008-10-15 13:30:00,18.3,18.3,18.17,18.17,1100.0,18.2508,18.2508,18.1211,18.1211,1100.0
2008-10-15 13:35:00,18.14,18.14,17.98,18.07,4300.0,18.0912,18.0912,17.9316,18.0214,4300.0
2008-10-15 13:40:00,18.07,18.07,17.97,18.03,2100.0,18.0214,18.0214,17.9217,17.9815,2100.0
2008-10-15 13:45:00,18.08,18.13,18.08,18.13,1000.0,18.0314,18.0812,18.0314,18.0812,1000.0
2008-10-15 13:50:00,18.09,18.09,18.09,18.09,300.0,18.0413,18.0413,18.0413,18.0413,300.0
2008-10-15 13:55:00,18.08,18.09,18.0,18.02,1400.0,18.0314,18.0413,17.9516,17.9715,1400.0
2008-10-15 14:00:00,18.05,18.05,18.0,18.0,1800.0,18.0014,18.0014,17.9516,17.9516,1800.0
2008-10-15 14:05:00,18.01,18.01,17.8,17.82,2200.0,17.9615,17.9615,17.7521,17.7721,2200.0
2008-10-15 14:10:00,17.8,17.8,17.69,17.73,3800.0,17.7521,17.7521,17.6424,17.6823,3800.0
2008-10-15 14:15:00,17.73,17.76,17.67,17.76,4600.0,17.6823,17.7122,17.6225,17.7122,4600.0
2008-10-15 14:20:00,17.77,18.0,17.77,18.0,2800.0,17.7222,17.9516,17.7222,17.9516,2800.0
2008-10-15 14:25:00,18.02,18.09,18.01,18.08,2300.0,17.9715,18.0413,17.9615,18.0314,2300.0
2008-10-15 14:30:00,18.11,18.22,18.09,18.22,3400.0,18.0613,18.171,18.0413,18.171,3400.0
2008-10-15 14:35:00,18.21,18.21,18.15,18.16,4400.0,18.161,18.161,18.1012,18.1111,4400.0
2008-10-15 14:40:00,18.18,18.48,18.17,18.41,4800.0,18.1311,18.4303,18.1211,18.3605,4800.0
2008-10-15 14:45:00,18.41,18.43,18.33,18.35,3500.0,18.3605,18.3804,18.2807,18.3006,3500.0
2008-10-15 14:50:00,18.37,18.37,18.21,18.3,3600.0,18.3206,18.3206,18.161,18.2508,3600.0
2008-10-15 14:55:00,18.31,18.31,18.15,18.15,7400.0,18.2607,18.2607,18.1012,18.1012,7400.0
2008-10-15 15:00:00,18.15,18.22,18.02,18.22,4500.0,18.1012,18.171,17.9715,18.171,4500.0
2008-10-15 15:05:00,18.23,18.41,18.23,18.36,8500.0,18.181,18.3605,18.181,18.3106,8500.0
2008-10-15 15:10:00,18.26,18.4,18.26,18.36,3700.0,18.2109,18.3505,18.2109,18.3106,3700.0
2008-10-15 15:15:00,18.32,18.38,18.2,18.22,1600.0,18.2707,18.3306,18.151,18.171,1600.0
2008-10-15 15:20:00,18.24,18.34,18.18,18.25,2200.0,18.1909,18.2907,18.1311,18.2009,2200.0
2008-10-15 15:25:00,18.21,18.21,17.94,17.99,4100.0,18.161,18.161,17.8917,17.9416,4100.0
2008-10-15 15:30:00,18.01,18.04,17.85,17.94,4700.0,17.9615,17.9915,17.802,17.8917,4700.0
2008-10-15 15:35:00,17.99,18.19,17.98,18.0,3700.0,17.9416,18.1411,17.9316,17.9516,3700.0
2008-10-15 15:40:00,17.98,18.12,17.95,18.03,5500.0,17.9316,18.0713,17.9017,17.9815,5500.0
2008-10-15 15:45:00,18.0,18.0,17.76,17.81,14500.0,17.9516,17.9516,17.7122,17.7621,14500.0
2008-10-15 15:50:00,17.8,17.8,17.53,17.53,28200.0,17.7521,17.7521,17.4828,17.4828,28200.0
2008-10-15 15:55:00,17.53,17.59,17.1,17.11,69500.0,17.4828,17.5427,17.054,17.064,69500.0
2008-10-16 09:30:00,17.22,17.91,17.21,17.65,6400.0,17.1737,17.8618,17.1637,17.6025,6400.0
2008-10-16 09:35:00,17.76,17.85,17.59,17.85,5800.0,17.7122,17.802,17.5427,17.802,5800.0
2008-10-16 09:40:00,17.82,17.98,17.82,17.88,3800.0,17.7721,17.9316,17.7721,17.8319,3800.0
2008-10-16 09:45:00,17.95,18.16,17.95,17.96,7200.0,17.9017,18.1111,17.9017,17.9117,7200.0
2008-10-16 09:50:00,18.01,18.22,18.01,18.19,5800.0,17.9615,18.171,17.9615,18.1411,5800.0
2008-10-16 09:55:00,18.16,18.3,18.12,18.29,9000.0,18.1111,18.2508,18.0713,18.2408,9000.0
2008-10-16 10:00:00,18.27,18.27,18.09,18.12,4400.0,18.2208,18.2208,18.0413,18.0713,4400.0
2008-10-16 10:05:00,18.13,18.14,17.96,18.1,3700.0,18.0812,18.0912,17.9117,18.0513,3700.0
2008-10-16 10:10:00,18.09,18.12,17.95,17.97,4900.0,18.0413,18.0713,17.9017,17.9217,4900.0
2008-10-16 10:15:00,17.95,18.06,17.86,17.86,5600.0,17.9017,18.0114,17.812,17.812,5600.0
2008-10-16 10:20:00,17.84,17.9,17.65,17.72,5400.0,17.792,17.8518,17.6025,17.6723,5400.0
2008-10-16 10:25:00,17.64,17.64,17.24,17.27,7500.0,17.5925,17.5925,17.1936,17.2235,7500.0
2008-10-16 10:30:00,17.25,17.25,16.81,17.01,13000.0,17.2036,17.2036,16.7648,16.9642,13000.0
2008-10-16 10:35:00,17.04,17.05,16.7,16.86,6600.0,16.9942,17.0041,16.6551,16.8146,6600.0
2008-10-16 10:40:00,16.92,17.01,16.88,17.0,3600.0,16.8745,16.9642,16.8346,16.9543,3600.0
2008-10-16 10:45:00,16.98,17.23,16.93,17.23,3800.0,16.9343,17.1836,16.8845,17.1836,3800.0
2008-10-16 10:50:00,17.21,17.23,17.19,17.21,4400.0,17.1637,17.1836,17.1438,17.1637,4400.0
2008-10-16 10:55:00,17.18,17.24,16.98,17.0,3600.0,17.1338,17.1936,16.9343,16.9543,3600.0
2008-10-16 11:00:00,16.97,17.17,16.97,17.17,5800.0,16.9243,17.1238,16.9243,17.1238,5800.0
2008-10-16 11:05:00,17.16,17.2,17.04,17.05,5200.0,17.1138,17.1537,16.9942,17.0041,5200.0
2008-10-16 11:10:00,17.05,17.09,16.98,17.0,7200.0,17.0041,17.044,16.9343,16.9543,7200.0
2008-10-16 11:15:00,17.04,17.19,17.04,17.13,2000.0,16.9942,17.1438,16.9942,17.0839,2000.0
2008-10-16 11:20:00,17.12,17.24,17.07,17.2,25600.0,17.0739,17.1936,17.0241,17.1537,25600.0
2008-10-16 11:25:00,17.24,17.3,17.2,17.26,5800.0,17.1936,17.2535,17.1537,17.2136,5800.0
2008-10-16 11:30:00,17.25,17.52,17.25,17.46,5000.0,17.2036,17.4729,17.2036,17.413,5000.0
2008-10-16 11:35:00,17.46,17.56,17.29,17.33,3400.0,17.413,17.5128,17.2435,17.2834,3400.0
2008-10-16 11:40:00,17.3,17.43,17.22,17.43,2000.0,17.2535,17.3831,17.1737,17.3831,2000.0
2008-10-16 11:45:00,17.43,17.5,17.35,17.5,24800.0,17.3831,17.4529,17.3033,17.4529,24800.0
2008-10-16 11:50:00,17.54,17.63,17.46,17.52,31200.0,17.4928,17.5826,17.413,17.4729,31200.0
2008-10-16 11:55:00,17.55,17.58,17.43,17.54,19000.0,17.5028,17.5327,17.3831,17.4928,19000.0
2008-10-16 12:00:00,17.5,17.58,17.5,17.52,12700.0,17.4529,17.5327,17.4529,17.4729,12700.0
2008-10-16 12:05:00,17.52,17.57,17.49,17.57,7100.0,17.4729,17.5227,17.4429,17.5227,7100.0
2008-10-16 12:10:00,17.55,17.81,17.55,17.78,15100.0,17.5028,17.7621,17.5028,17.7322,15100.0
2008-10-16 12:15:00,17.78,17.99,17.72,17.9,14600.0,17.7322,17.9416,17.6723,17.8518,14600.0
2008-10-16 12:20:00,17.95,18.03,17.89,18.03,18900.0,17.9017,17.9815,17.8419,17.9815,18900.0
2008-10-16 12:25:00,18.0,18.06,17.65,17.74,10400.0,17.9516,18.0114,17.6025,17.6923,10400.0
2008-10-16 12:30:00,17.73,17.77,17.6,17.6,7900.0,17.6823,17.7222,17.5527,17.5527,7900.0
2008-10-16 12:35:00,17.59,17.72,17.5,17.65,7800.0,17.5427,17.6723,17.4529,17.6025,7800.0
2008-10-16 12:40:00,17.7,17.75,17.5,17.63,13900.0,17.6524,17.7022,17.4529,17.5826,13900.0
2008-10-16 12:45:00,17.52,17.9,17.52,17.9,14500.0,17.4729,17.8518,17.4729,17.8518,14500.0
2008-10-16 12:50:00,17.83,18.01,17.79,18.01,23200.0,17.782,17.9615,17.7421,17.9615,23200.0
2008-10-16 12:55:00,18.0,18.02,17.97,18.0,24000.0,17.9516,17.9715,17.9217,17.9516,24000.0
2008-10-16 13:00:00,18.0,18.07,17.99,18.05,13500.0,17.9516,18.0214,17.9416,18.0014,13500.0
2008-10-16 13:05:00,18.06,18.06,18.0,18.0,12700.0,18.0114,18.0114,17.9516,17.9516,12700.0
2008-10-16 13:10:00,18.04,18.11,18.0,18.07,3700.0,17.9915,18.0613,17.9516,18.0214,3700.0
2008-10-16 13:15:00,18.08,18.11,18.01,18.01,3100.0,18.0314,18.0613,17.9615,17.9615,3100.0
2008-10-16 13:20:00,18.0,18.11,18.0,18.06,4200.0,17.9516,18.0613,17.9516,18.0114,4200.0
2008-10-16 13:25:00,18.04,18.09,18.0,18.01,3000.0,17.9915,18.0413,17.9516,17.9615,3000.0
2008-10-16 13:30:00,18.0,18.07,18.0,18.0,6100.0,17.9516,18.0214,17.9516,17.9516,6100.0
2008-10-16 13:35:00,18.06,18.06,18.0,18.0,6400.0,18.0114,18.0114,17.9516,17.9516,6400.0
2008-10-16 13:40:00,18.0,18.07,18.0,18.05,4000.0,17.9516,18.0214,17.9516,18.0014,4000.0
2008-10-16 13:45:00,18.08,18.08,18.0,18.01,4900.0,18.0314,18.0314,17.9516,17.9615,4900.0
2008-10-16 13:50:00,18.04,18.04,18.0,18.03,6600.0,17.9915,17.9915,17.9516,17.9815,6600.0
2008-10-16 13:55:00,18.0,18.11,18.0,18.05,11800.0,17.9516,18.0613,17.9516,18.0014,11800.0
2008-10-16 14:00:00,18.09,18.1,18.05,18.05,7100.0,18.0413,18.0513,18.0014,18.0014,7100.0
2008-10-16 14:05:00,18.05,18.08,18.0,18.04,7200.0,18.0014,18.0314,17.9516,17.9915,7200.0
2008-10-16 14:10:00,18.03,18.07,18.01,18.01,3200.0,17.9815,18.0214,17.9615,17.9615,3200.0
2008-10-16 14:15:00,18.05,18.07,18.02,18.05,10800.0,18.0014,18.0214,17.9715,18.0014,10800.0
2008-10-16 14:20:00,18.06,18.07,18.02,18.02,4400.0,18.0114,18.0214,17.9715,17.9715,4400.0
2008-10-16 14:25:00,18.02,18.05,18.0,18.0,9900.0,17.9715,18.0014,17.9516,17.9516,9900.0
2008-10-16 14:30:00,18.02,18.05,17.98,18.03,32700.0,17.9715,18.0014,17.9316,17.9815,32700.0
2008-10-16 14:35:00,18.01,18.05,17.99,18.05,19700.0,17.9615,18.0014,17.9416,18.0014,19700.0
2008-10-16 14:40:00,18.05,18.05,18.0,18.02,7600.0,18.0014,18.0014,17.9516,17.9715,7600.0
2008-10-16 14:45:00,18.01,18.35,18.01,18.35,14700.0,17.9615,18.3006,17.9615,18.3006,14700.0
2008-10-16 14:50:00,18.37,18.48,18.32,18.48,5700.0,18.3206,18.4303,18.2707,18.4303,5700.0
2008-10-16 14:55:00,18.45,18.51,18.39,18.43,6200.0,18.4004,18.4602,18.3405,18.3804,6200.0
2008-10-16 15:00:00,18.43,18.72,18.43,18.7,8200.0,18.3804,18.6696,18.3804,18.6497,8200.0
2008-10-16 15:05:00,18.68,18.84,18.58,18.84,9700.0,18.6297,18.7893,18.53,18.7893,9700.0
2008-10-16 15:10:00,18.87,18.95,18.82,18.9,7600.0,18.8192,18.899,18.7694,18.8492,7600.0
2008-10-16 15:15:00,18.83,18.88,18.66,18.67,10500.0,18.7793,18.8292,18.6098,18.6198,10500.0
2008-10-16 15:20:00,18.68,18.74,18.61,18.61,8300.0,18.6297,18.6896,18.5599,18.5599,8300.0
2008-10-16 15:25:00,18.63,18.63,18.53,18.56,3300.0,18.5799,18.5799,18.4801,18.5101,3300.0
2008-10-16 15:30:00,18.55,18.74,18.55,18.67,9300.0,18.5001,18.6896,18.5001,18.6198,9300.0
2008-10-16 15:35:00,18.65,18.81,18.64,18.78,19400.0,18.5998,18.7594,18.5899,18.7295,19400.0
2008-10-16 15:40:00,18.8,18.97,18.78,18.95,35100.0,18.7494,18.919,18.7295,18.899,35100.0
2008-10-16 15:45:00,18.95,19.23,18.95,19.13,33900.0,18.899,19.1783,18.899,19.0785,33900.0
2008-10-16 15:50:00,19.15,19.21,19.04,19.07,20700.0,19.0985,19.1583,18.9888,19.0187,20700.0
2008-10-16 15:55:00,19.07,19.3,19.07,19.25,46400.0,19.0187,19.2481,19.0187,19.1982,46400.0
2008-10-17 09:30:00,18.56,18.9,17.86,17.91,102000.0,18.5101,18.8492,17.812,17.8618,102000.0
2008-10-17 09:35:00,17.92,18.4,17.92,18.4,4300.0,17.8718,18.3505,17.8718,18.3505,4300.0
2008-10-17 09:40:00,18.36,19.03,18.35,18.75,10600.0,18.3106,18.9788,18.3006,18.6996,10600.0
2008-10-17 09:45:00,18.76,19.0,18.73,18.9,8300.0,18.7095,18.9489,18.6796,18.8492,8300.0
2008-10-17 09:50:00,18.86,19.03,18.85,19.03,4900.0,18.8093,18.9788,18.7993,18.9788,4900.0
2008-10-17 09:55:00,18.99,19.19,18.9,19.19,5000.0,18.9389,19.1384,18.8492,19.1384,5000.0
2008-10-17 10:00:00,19.18,19.24,19.11,19.15,5000.0,19.1284,19.1882,19.0586,19.0985,5000.0
2008-10-17 10:05:00,19.17,19.17,19.11,19.12,5900.0,19.1184,19.1184,19.0586,19.0686,5900.0
2008-10-17 10:10:00,19.1,19.1,18.93,18.93,2800.0,19.0486,19.0486,18.8791,18.8791,2800.0
2008-10-17 10:15:00,18.97,19.15,18.94,19.15,4500.0,18.919,19.0985,18.889,19.0985,4500.0
2008-10-17 10:20:00,19.11,19.25,19.01,19.23,7000.0,19.0586,19.1982,18.9589,19.1783,7000.0
2008-10-17 10:25:00,19.27,19.29,19.16,19.28,1900.0,19.2182,19.2381,19.1085,19.2281,1900.0
2008-10-17 10:30:00,19.3,19.31,19.12,19.13,8100.0,19.2481,19.2581,19.0686,19.0785,8100.0
2008-10-17 10:35:00,19.13,19.28,19.13,19.25,4100.0,19.0785,19.2281,19.0785,19.1982,4100.0
2008-10-17 10:40:00,19.22,19.34,19.18,19.31,3100.0,19.1683,19.288,19.1284,19.2581,3100.0
2008-10-17 10:45:00,19.34,19.48,19.31,19.46,5800.0,19.288,19.4276,19.2581,19.4076,5800.0
2008-10-17 10:50:00,19.46,19.6,19.45,19.54,7400.0,19.4076,19.5473,19.3977,19.4874,7400.0
2008-10-17 10:55:00,19.59,19.62,19.52,19.62,2900.0,19.5373,19.5672,19.4675,19.5672,2900.0
2008-10-17 11:00:00,19.57,19.82,19.57,19.76,1200.0,19.5174,19.7667,19.5174,19.7068,1200.0
2008-10-17 11:05:00,19.75,19.84,19.75,19.8,3300.0,19.6969,19.7866,19.6969,19.7467,3300.0
2008-10-17 11:10:00,19.7,19.72,19.63,19.68,900.0,19.647,19.6669,19.5772,19.6271,900.0
2008-10-17 11:15:00,19.69,19.69,19.45,19.5,1300.0,19.637,19.637,19.3977,19.4475,1300.0
2008-10-17 11:20:00,19.47,19.48,19.43,19.46,1500.0,19.4176,19.4276,19.3777,19.4076,1500.0
2008-10-17 11:25:00,19.44,19.44,19.36,19.4,4400.0,19.3877,19.3877,19.3079,19.3478,4400.0
2008-10-17 11:30:00,19.38,19.39,19.28,19.28,3900.0,19.3279,19.3378,19.2281,19.2281,3900.0
2008-10-17 11:35:00,19.26,19.26,19.11,19.11,1300.0,19.2082,19.2082,19.0586,19.0586,1300.0
2008-10-17 11:40:00,19.19,19.23,19.14,19.23,1200.0,19.1384,19.1783,19.0885,19.1783,1200.0
2008-10-17 11:45:00,19.23,19.23,19.16,19.16,600.0,19.1783,19.1783,19.1085,19.1085,600.0
2008-10-17 11:50:00,19.17,19.2,19.15,19.16,1100.0,19.1184,19.1483,19.0985,19.1085,1100.0
2008-10-17 11:55:00,19.17,19.18,19.12,19.18,400.0,19.1184,19.1284,19.0686,19.1284,400.0
2008-10-17 12:00:00,19.18,19.3,19.18,19.29,1200.0,19.1284,19.2481,19.1284,19.2381,1200.0
2008-10-17 12:05:00,19.29,19.44,19.28,19.4,2200.0,19.2381,19.3877,19.2281,19.3478,2200.0
2008-10-17 12:10:00,19.41,19.5,19.41,19.47,1600.0,19.3578,19.4475,19.3578,19.4176,1600.0
2008-10-17 12:15:00,19.48,19.54,19.48,19.54,2200.0,19.4276,19.4874,19.4276,19.4874,2200.0
2008-10-17 12:20:00,19.55,19.68,19.55,19.58,4900.0,19.4974,19.6271,19.4974,19.5273,4900.0
2008-10-17 12:25:00,19.58,19.6,19.46,19.49,2000.0,19.5273,19.5473,19.4076,19.4376,2000.0
2008-10-17 12:30:00,19.5,19.53,19.45,19.45,1700.0,19.4475,19.4775,19.3977,19.3977,1700.0
2008-10-17 12:35:00,19.41,19.44,19.38,19.41,1300.0,19.3578,19.3877,19.3279,19.3578,1300.0
2008-10-17 12:40:00,19.47,19.55,19.46,19.46,2300.0,19.4176,19.4974,19.4076,19.4076,2300.0
2008-10-17 12:45:00,19.47,19.55,19.46,19.51,8400.0,19.4176,19.4974,19.4076,19.4575,8400.0
2008-10-17 12:50:00,19.51,19.63,19.5,19.62,3400.0,19.4575,19.5772,19.4475,19.5672,3400.0
2008-10-17 12:55:00,19.61,19.63,19.58,19.58,7000.0,19.5572,19.5772,19.5273,19.5273,7000.0
2008-10-17 13:00:00,19.62,19.77,19.57,19.66,4400.0,19.5672,19.7168,19.5174,19.6071,4400.0
2008-10-17 13:05:00,19.66,19.66,19.52,19.52,2900.0,19.6071,19.6071,19.4675,19.4675,2900.0
2008-10-17 13:10:00,19.56,19.56,19.44,19.47,6400.0,19.5074,19.5074,19.3877,19.4176,6400.0
2008-10-17 13:15:00,19.5,19.52,19.49,19.52,600.0,19.4475,19.4675,19.4376,19.4675,600.0
2008-10-17 13:20:00,19.53,19.7,19.53,19.67,5700.0,19.4775,19.647,19.4775,19.6171,5700.0
2008-10-17 13:25:00,19.68,19.7,19.51,19.56,12000.0,19.6271,19.647,19.4575,19.5074,12000.0
2008-10-17 13:30:00,19.56,19.76,19.56,19.73,6100.0,19.5074,19.7068,19.5074,19.6769,6100.0
2008-10-17 13:35:00,19.72,19.84,19.61,19.84,7900.0,19.6669,19.7866,19.5572,19.7866,7900.0
2008-10-17 13:40:00,19.84,19.87,19.71,19.71,4900.0,19.7866,19.8165,19.657,19.657,4900.0
2008-10-17 13:45:00,19.75,19.77,19.67,19.67,3400.0,19.6969,19.7168,19.6171,19.6171,3400.0
2008-10-17 13:50:00,19.7,19.7,19.49,19.52,20800.0,19.647,19.647,19.4376,19.4675,20800.0
2008-10-17 13:55:00,19.46,19.56,19.46,19.52,1700.0,19.4076,19.5074,19.4076,19.4675,1700.0
2008-10-17 14:00:00,19.54,19.82,19.54,19.82,4400.0,19.4874,19.7667,19.4874,19.7667,4400.0
2008-10-17 14:05:00,19.73,19.85,19.72,19.74,5500.0,19.6769,19.7966,19.6669,19.6869,5500.0
2008-10-17 14:10:00,19.71,19.84,19.65,19.65,3900.0,19.657,19.7866,19.5971,19.5971,3900.0
2008-10-17 14:15:00,19.64,19.67,19.62,19.62,5200.0,19.5872,19.6171,19.5672,19.5672,5200.0
2008-10-17 14:20:00,19.62,19.67,19.54,19.57,7000.0,19.5672,19.6171,19.4874,19.5174,7000.0
2008-10-17 14:25:00,19.56,19.57,19.5,19.53,2400.0,19.5074,19.5174,19.4475,19.4775,2400.0
2008-10-17 14:30:00,19.53,19.68,19.52,19.66,4800.0,19.4775,19.6271,19.4675,19.6071,4800.0
2008-10-17 14:35:00,19.66,19.72,19.43,19.43,3900.0,19.6071,19.6669,19.3777,19.3777,3900.0
2008-10-17 14:40:00,19.43,19.45,19.25,19.45,6500.0,19.3777,19.3977,19.1982,19.3977,6500.0
2008-10-17 14:45:00,19.38,19.56,19.36,19.55,4100.0,19.3279,19.5074,19.3079,19.4974,4100.0
2008-10-17 14:50:00,19.51,19.51,19.33,19.33,5300.0,19.4575,19.4575,19.278,19.278,5300.0
2008-10-17 14:55:00,19.33,19.47,19.33,19.45,2400.0,19.278,19.4176,19.278,19.3977,2400.0
2008-10-17 15:00:00,19.45,19.65,19.42,19.43,4700.0,19.3977,19.5971,19.3678,19.3777,4700.0
2008-10-17 15:05:00,19.42,19.53,19.41,19.5,2300.0,19.3678,19.4775,19.3578,19.4475,2300.0
2008-10-17 15:10:00,19.41,19.48,19.2,19.31,7100.0,19.3578,19.4276,19.1483,19.2581,7100.0
2008-10-17 15:15:00,19.28,19.32,19.14,19.14,5000.0,19.2281,19.268,19.0885,19.0885,5000.0
2008-10-17 15:20:00,19.11,19.11,18.77,19.06,20300.0,19.0586,19.0586,18.7195,19.0087,20300.0
2008-10-17 15:25:00,19.11,19.22,19.0,19.12,6100.0,19.0586,19.1683,18.9489,19.0686,6100.0
2008-10-17 15:30:00,19.14,19.19,18.99,19.09,7200.0,19.0885,19.1384,18.9389,19.0386,7200.0
2008-10-17 15:35:00,19.1,19.14,18.7,18.91,12800.0,19.0486,19.0885,18.6497,18.8591,12800.0
2008-10-17 15:40:00,18.95,19.18,18.92,19.13,8700.0,18.899,19.1284,18.8691,19.0785,8700.0
2008-10-17 15:45:00,19.05,19.05,18.93,18.98,5100.0,18.9988,18.9988,18.8791,18.9289,5100.0
2008-10-17 15:50:00,18.93,18.98,18.72,18.84,19800.0,18.8791,18.9289,18.6696,18.7893,19800.0
2008-10-17 15:55:00,18.86,18.86,18.56,18.76,43800.0,18.8093,18.8093,18.5101,18.7095,43800.0
2008-10-20 09:30:00,19.17,19.17,18.8,18.94,7700.0,19.1184,19.1184,18.7494,18.889,7700.0
2008-10-20 09:35:00,18.95,19.18,18.95,19.04,6100.0,18.899,19.1284,18.899,18.9888,6100.0
2008-10-20 09:40:00,19.01,19.09,18.82,18.88,4500.0,18.9589,19.0386,18.7694,18.8292,4500.0
2008-10-20 09:45:00,18.85,18.85,18.67,18.73,6800.0,18.7993,18.7993,18.6198,18.6796,6800.0
2008-10-20 09:50:00,18.7,18.72,18.56,18.6,12000.0,18.6497,18.6696,18.5101,18.55,12000.0
2008-10-20 09:55:00,18.59,18.62,18.5,18.62,1900.0,18.54,18.5699,18.4502,18.5699,1900.0
2008-10-20 10:00:00,18.62,18.75,18.62,18.68,5700.0,18.5699,18.6996,18.5699,18.6297,5700.0
2008-10-20 10:05:00,18.71,18.77,18.65,18.77,3200.0,18.6597,18.7195,18.5998,18.7195,3200.0
2008-10-20 10:10:00,18.75,18.92,18.74,18.74,14300.0,18.6996,18.8691,18.6896,18.6896,14300.0
2008-10-20 10:15:00,18.74,18.81,18.71,18.81,3200.0,18.6896,18.7594,18.6597,18.7594,3200.0
2008-10-20 10:20:00,18.84,18.84,18.75,18.75,1400.0,18.7893,18.7893,18.6996,18.6996,1400.0
2008-10-20 10:25:00,18.78,18.85,18.69,18.71,2900.0,18.7295,18.7993,18.6397,18.6597,2900.0
2008-10-20 10:30:00,18.71,18.84,18.71,18.84,1800.0,18.6597,18.7893,18.6597,18.7893,1800.0
2008-10-20 10:35:00,18.87,18.97,18.87,18.95,6400.0,18.8192,18.919,18.8192,18.899,6400.0
2008-10-20 10:40:00,18.97,19.03,18.94,18.99,4000.0,18.919,18.9788,18.889,18.9389,4000.0
2008-10-20 10:45:00,19.05,19.1,19.05,19.08,2400.0,18.9988,19.0486,18.9988,19.0287,2400.0
2008-10-20 10:50:00,19.09,19.1,18.92,18.92,1900.0,19.0386,19.0486,18.8691,18.8691,1900.0
2008-10-20 10:55:00,18.93,18.98,18.88,18.97,2900.0,18.8791,18.9289,18.8292,18.919,2900.0
2008-10-20 11:00:00,18.97,18.97,18.77,18.82,3500.0,18.919,18.919,18.7195,18.7694,3500.0
2008-10-20 11:05:00,18.82,18.88,18.74,18.84,3900.0,18.7694,18.8292,18.6896,18.7893,3900.0
2008-10-20 11:10:00,18.84,18.84,18.59,18.75,3100.0,18.7893,18.7893,18.54,18.6996,3100.0
2008-10-20 11:15:00,18.74,18.79,18.72,18.79,2000.0,18.6896,18.7394,18.6696,18.7394,2000.0
2008-10-20 11:20:00,18.75,18.8,18.75,18.79,1100.0,18.6996,18.7494,18.6996,18.7394,1100.0
2008-10-20 11:25:00,18.78,18.84,18.66,18.8,9600.0,18.7295,18.7893,18.6098,18.7494,9600.0
2008-10-20 11:30:00,18.82,18.83,18.66,18.67,11400.0,18.7694,18.7793,18.6098,18.6198,11400.0
2008-10-20 11:35:00,18.69,18.69,18.61,18.62,800.0,18.6397,18.6397,18.5599,18.5699,800.0
2008-10-20 11:40:00,18.62,18.69,18.61,18.66,800.0,18.5699,18.6397,18.5599,18.6098,800.0
2008-10-20 11:45:00,18.7,18.73,18.65,18.68,20500.0,18.6497,18.6796,18.5998,18.6297,20500.0
2008-10-20 11:50:00,18.69,18.83,18.67,18.75,15100.0,18.6397,18.7793,18.6198,18.6996,15100.0
2008-10-20 11:55:00,18.75,18.75,18.73,18.74,7000.0,18.6996,18.6996,18.6796,18.6896,7000.0
2008-10-20 12:00:00,18.72,18.72,18.69,18.69,9100.0,18.6696,18.6696,18.6397,18.6397,9100.0
2008-10-20 12:05:00,18.7,18.85,18.7,18.85,23800.0,18.6497,18.7993,18.6497,18.7993,23800.0
2008-10-20 12:10:00,18.86,18.89,18.84,18.87,700.0,18.8093,18.8392,18.7893,18.8192,700.0
2008-10-20 12:15:00,18.86,19.04,18.86,19.04,1400.0,18.8093,18.9888,18.8093,18.9888,1400.0
2008-10-20 12:20:00,19.02,19.02,18.92,18.92,2000.0,18.9688,18.9688,18.8691,18.8691,2000.0
2008-10-20 12:25:00,18.94,19.0,18.87,18.88,2300.0,18.889,18.9489,18.8192,18.8292,2300.0
2008-10-20 12:30:00,18.83,18.86,18.8,18.84,3100.0,18.7793,18.8093,18.7494,18.7893,3100.0
2008-10-20 12:35:00,18.82,18.84,18.8,18.8,3300.0,18.7694,18.7893,18.7494,18.7494,3300.0
2008-10-20 12:40:00,18.8,18.8,18.69,18.69,8400.0,18.7494,18.7494,18.6397,18.6397,8400.0
2008-10-20 12:45:00,18.71,18.78,18.71,18.76,2700.0,18.6597,18.7295,18.6597,18.7095,2700.0
2008-10-20 12:50:00,18.78,18.78,18.71,18.71,1300.0,18.7295,18.7295,18.6597,18.6597,1300.0
2008-10-20 12:55:00,18.72,18.76,18.72,18.74,1700.0,18.6696,18.7095,18.6696,18.6896,1700.0
2008-10-20 13:00:00,18.75,18.75,18.73,18.74,2700.0,18.6996,18.6996,18.6796,18.6896,2700.0
2008-10-20 13:05:00,18.74,18.78,18.73,18.73,6100.0,18.6896,18.7295,18.6796,18.6796,6100.0
2008-10-20 13:10:00,18.74,18.75,18.72,18.72,3200.0,18.6896,18.6996,18.6696,18.6696,3200.0
2008-10-20 13:15:00,18.73,18.73,18.68,18.72,2900.0,18.6796,18.6796,18.6297,18.6696,2900.0
2008-10-20 13:20:00,18.73,18.75,18.72,18.75,800.0,18.6796,18.6996,18.6696,18.6996,800.0
2008-10-20 13:25:00,18.75,18.8,18.74,18.8,2500.0,18.6996,18.7494,18.6896,18.7494,2500.0
2008-10-20 13:30:00,18.8,18.82,18.74,18.75,15100.0,18.7494,18.7694,18.6896,18.6996,15100.0
2008-10-20 13:35:00,18.75,18.8,18.6,18.65,7700.0,18.6996,18.7494,18.55,18.5998,7700.0
2008-10-20 13:40:00,18.7,18.79,18.7,18.77,2700.0,18.6497,18.7394,18.6497,18.7195,2700.0
2008-10-20 13:45:00,18.78,18.8,18.75,18.79,6800.0,18.7295,18.7494,18.6996,18.7394,6800.0
2008-10-20 13:50:00,18.79,18.79,18.75,18.75,3300.0,18.7394,18.7394,18.6996,18.6996,3300.0
2008-10-20 13:55:00,18.75,18.75,18.74,18.75,3500.0,18.6996,18.6996,18.6896,18.6996,3500.0
2008-10-20 14:00:00,18.73,18.75,18.71,18.75,3300.0,18.6796,18.6996,18.6597,18.6996,3300.0
2008-10-20 14:05:00,18.75,18.91,18.74,18.9,10700.0,18.6996,18.8591,18.6896,18.8492,10700.0
2008-10-20 14:10:00,18.9,18.92,18.89,18.89,5000.0,18.8492,18.8691,18.8392,18.8392,5000.0
2008-10-20 14:15:00,18.87,18.9,18.83,18.9,10300.0,18.8192,18.8492,18.7793,18.8492,10300.0
2008-10-20 14:20:00,18.9,18.92,18.8,18.81,8200.0,18.8492,18.8691,18.7494,18.7594,8200.0
2008-10-20 14:25:00,18.79,18.79,18.74,18.74,5800.0,18.7394,18.7394,18.6896,18.6896,5800.0
2008-10-20 14:30:00,18.71,18.74,18.65,18.74,2500.0,18.6597,18.6896,18.5998,18.6896,2500.0
2008-10-20 14:35:00,18.71,18.76,18.71,18.75,4300.0,18.6597,18.7095,18.6597,18.6996,4300.0
2008-10-20 14:40:00,18.74,18.95,18.74,18.95,6200.0,18.6896,18.899,18.6896,18.899,6200.0
2008-10-20 14:45:00,18.94,18.97,18.9,18.96,1700.0,18.889,18.919,18.8492,18.909,1700.0
2008-10-20 14:50:00,18.93,18.93,18.79,18.79,4800.0,18.8791,18.8791,18.7394,18.7394,4800.0
2008-10-20 14:55:00,18.79,18.97,18.79,18.97,3700.0,18.7394,18.919,18.7394,18.919,3700.0
2008-10-20 15:00:00,18.96,19.14,18.95,19.07,10000.0,18.909,19.0885,18.899,19.0187,10000.0
2008-10-20 15:05:00,19.1,19.17,19.0,19.1,4000.0,19.0486,19.1184,18.9489,19.0486,4000.0
2008-10-20 15:10:00,19.1,19.22,19.06,19.17,4300.0,19.0486,19.1683,19.0087,19.1184,4300.0
2008-10-20 15:15:00,19.19,19.23,19.09,19.23,3600.0,19.1384,19.1783,19.0386,19.1783,3600.0
2008-10-20 15:20:00,19.25,19.31,19.21,19.25,3200.0,19.1982,19.2581,19.1583,19.1982,3200.0
2008-10-20 15:25:00,19.24,19.3,19.15,19.15,8600.0,19.1882,19.2481,19.0985,19.0985,8600.0
2008-10-20 15:30:00,19.2,19.42,19.11,19.25,13000.0,19.1483,19.3678,19.0586,19.1982,13000.0
2008-10-20 15:35:00,19.28,19.5,19.25,19.41,14000.0,19.2281,19.4475,19.1982,19.3578,14000.0
2008-10-20 15:40:00,19.38,19.38,19.08,19.1,9300.0,19.3279,19.3279,19.0287,19.0486,9300.0
2008-10-20 15:45:00,19.12,19.33,19.11,19.27,17100.0,19.0686,19.278,19.0586,19.2182,17100.0
2008-10-20 15:50:00,19.27,19.4,19.22,19.37,5600.0,19.2182,19.3478,19.1683,19.3179,5600.0
2008-10-20 15:55:00,19.39,19.45,19.29,19.4,17000.0,19.3378,19.3977,19.2381,19.3478,17000.0
2008-10-21 09:30:00,19.11,19.37,18.41,19.28,8400.0,19.0586,19.3179,18.3605,19.2281,8400.0
2008-10-21 09:35:00,19.21,19.27,19.13,19.19,3500.0,19.1583,19.2182,19.0785,19.1384,3500.0
2008-10-21 09:40:00,19.14,19.25,19.09,19.12,1800.0,19.0885,19.1982,19.0386,19.0686,1800.0
2008-10-21 09:45:00,19.21,19.3,19.13,19.3,1400.0,19.1583,19.2481,19.0785,19.2481,1400.0
2008-10-21 09:50:00,19.3,19.41,19.26,19.41,1300.0,19.2481,19.3578,19.2082,19.3578,1300.0
2008-10-21 09:55:00,19.4,19.5,19.35,19.5,9800.0,19.3478,19.4475,19.2979,19.4475,9800.0
2008-10-21 10:00:00,19.52,19.72,19.52,19.71,7200.0,19.4675,19.6669,19.4675,19.657,7200.0
2008-10-21 10:05:00,19.68,19.72,19.63,19.72,2000.0,19.6271,19.6669,19.5772,19.6669,2000.0
2008-10-21 10:10:00,19.77,19.9,19.77,19.89,15900.0,19.7168,19.8465,19.7168,19.8365,15900.0
2008-10-21 10:15:00,19.9,19.98,19.84,19.84,3800.0,19.8465,19.9262,19.7866,19.7866,3800.0
2008-10-21 10:20:00,19.87,19.95,19.84,19.95,3700.0,19.8165,19.8963,19.7866,19.8963,3700.0
2008-10-21 10:25:00,19.9,19.95,19.78,19.94,5400.0,19.8465,19.8963,19.7268,19.8864,5400.0
2008-10-21 10:30:00,19.94,19.95,19.89,19.89,5500.0,19.8864,19.8963,19.8365,19.8365,5500.0
2008-10-21 10:35:00,19.94,19.97,19.9,19.9,3800.0,19.8864,19.9163,19.8465,19.8465,3800.0
2008-10-21 10:40:00,19.92,19.96,19.87,19.87,3700.0,19.8664,19.9063,19.8165,19.8165,3700.0
2008-10-21 10:45:00,19.88,19.9,19.85,19.9,1600.0,19.8265,19.8465,19.7966,19.8465,1600.0
2008-10-21 10:50:00,19.9,19.96,19.78,19.88,25300.0,19.8465,19.9063,19.7268,19.8265,25300.0
2008-10-21 10:55:00,19.84,19.85,19.75,19.77,3400.0,19.7866,19.7966,19.6969,19.7168,3400.0
2008-10-21 11:00:00,19.75,19.78,19.75,19.76,3000.0,19.6969,19.7268,19.6969,19.7068,3000.0
2008-10-21 11:05:00,19.77,19.77,19.64,19.67,8200.0,19.7168,19.7168,19.5872,19.6171,8200.0
2008-10-21 11:10:00,19.65,19.68,19.54,19.54,2200.0,19.5971,19.6271,19.4874,19.4874,2200.0
2008-10-21 11:15:00,19.52,19.58,19.47,19.58,4200.0,19.4675,19.5273,19.4176,19.5273,4200.0
2008-10-21 11:20:00,19.5,19.52,19.47,19.51,2100.0,19.4475,19.4675,19.4176,19.4575,2100.0
2008-10-21 11:25:00,19.47,19.56,19.47,19.56,900.0,19.4176,19.5074,19.4176,19.5074,900.0
2008-10-21 11:30:00,19.56,19.59,19.55,19.58,1300.0,19.5074,19.5373,19.4974,19.5273,1300.0
2008-10-21 11:35:00,19.56,19.6,19.55,19.6,1000.0,19.5074,19.5473,19.4974,19.5473,1000.0
2008-10-21 11:40:00,19.62,19.67,19.6,19.66,3700.0,19.5672,19.6171,19.5473,19.6071,3700.0
2008-10-21 11:45:00,19.59,19.59,19.4,19.42,3100.0,19.5373,19.5373,19.3478,19.3678,3100.0
2008-10-21 11:50:00,19.41,19.41,19.3,19.39,1800.0,19.3578,19.3578,19.2481,19.3378,1800.0
2008-10-21 11:55:00,19.36,19.36,19.12,19.12,2300.0,19.3079,19.3079,19.0686,19.0686,2300.0
2008-10-21 12:00:00,19.11,19.27,19.06,19.26,4900.0,19.0586,19.2182,19.0087,19.2082,4900.0
2008-10-21 12:05:00,19.32,19.32,19.17,19.25,2500.0,19.268,19.268,19.1184,19.1982,2500.0
2008-10-21 12:10:00,19.21,19.28,19.17,19.2,6600.0,19.1583,19.2281,19.1184,19.1483,6600.0
2008-10-21 12:15:00,19.12,19.12,18.97,19.03,2000.0,19.0686,19.0686,18.919,18.9788,2000.0
2008-10-21 12:20:00,19.02,19.1,19.02,19.05,1500.0,18.9688,19.0486,18.9688,18.9988,1500.0
2008-10-21 12:25:00,19.14,19.16,19.08,19.11,1300.0,19.0885,19.1085,19.0287,19.0586,1300.0
2008-10-21 12:30:00,19.15,19.22,19.1,19.22,1000.0,19.0985,19.1683,19.0486,19.1683,1000.0
2008-10-21 12:35:00,19.27,19.33,19.27,19.33,500.0,19.2182,19.278,19.2182,19.278,500.0
2008-10-21 12:40:00,19.28,19.35,19.28,19.35,400.0,19.2281,19.2979,19.2281,19.2979,400.0
2008-10-21 12:45:00,19.34,19.34,19.23,19.23,900.0,19.288,19.288,19.1783,19.1783,900.0
2008-10-21 12:50:00,19.22,19.24,19.05,19.1,2800.0,19.1683,19.1882,18.9988,19.0486,2800.0
2008-10-21 12:55:00,19.05,19.11,18.99,18.99,1900.0,18.9988,19.0586,18.9389,18.9389,1900.0
2008-10-21 13:00:00,18.93,19.03,18.92,19.03,800.0,18.8791,18.9788,18.8691,18.9788,800.0
2008-10-21 13:05:00,19.08,19.24,19.03,19.12,2300.0,19.0287,19.1882,18.9788,19.0686,2300.0
2008-10-21 13:10:00,19.19,19.19,19.08,19.12,500.0,19.1384,19.1384,19.0287,19.0686,500.0
2008-10-21 13:15:00,19.18,19.3,19.12,19.25,2000.0,19.1284,19.2481,19.0686,19.1982,2000.0
2008-10-21 13:20:00,19.27,19.4,19.27,19.36,1900.0,19.2182,19.3478,19.2182,19.3079,1900.0
2008-10-21 13:25:00,19.4,19.4,19.35,19.38,1200.0,19.3478,19.3478,19.2979,19.3279,1200.0
2008-10-21 13:30:00,19.33,19.44,19.31,19.41,1400.0,19.278,19.3877,19.2581,19.3578,1400.0
2008-10-21 13:35:00,19.44,19.48,19.42,19.43,3200.0,19.3877,19.4276,19.3678,19.3777,3200.0
2008-10-21 13:40:00,19.5,19.51,19.44,19.47,7800.0,19.4475,19.4575,19.3877,19.4176,7800.0
2008-10-21 13:45:00,19.47,19.59,19.47,19.53,2200.0,19.4176,19.5373,19.4176,19.4775,2200.0
2008-10-21 13:50:00,19.54,19.54,19.52,19.54,8700.0,19.4874,19.4874,19.4675,19.4874,8700.0
2008-10-21 13:55:00,19.5,19.5,19.44,19.44,1100.0,19.4475,19.4475,19.3877,19.3877,1100.0
2008-10-21 14:00:00,19.51,19.6,19.51,19.59,2100.0,19.4575,19.5473,19.4575,19.5373,2100.0
2008-10-21 14:05:00,19.6,19.66,19.59,19.6,2200.0,19.5473,19.6071,19.5373,19.5473,2200.0
2008-10-21 14:10:00,19.61,19.74,19.6,19.6,3100.0,19.5572,19.6869,19.5473,19.5473,3100.0
2008-10-21 14:15:00,19.6,19.8,19.6,19.74,5700.0,19.5473,19.7467,19.5473,19.6869,5700.0
2008-10-21 14:20:00,19.74,19.81,19.74,19.79,10300.0,19.6869,19.7567,19.6869,19.7368,10300.0
2008-10-21 14:25:00,19.78,19.85,19.77,19.8,3000.0,19.7268,19.7966,19.7168,19.7467,3000.0
2008-10-21 14:30:00,19.8,19.8,19.72,19.72,1600.0,19.7467,19.7467,19.6669,19.6669,1600.0
2008-10-21 14:35:00,19.73,19.76,19.7,19.72,2500.0,19.6769,19.7068,19.647,19.6669,2500.0
2008-10-21 14:40:00,19.75,19.85,19.75,19.77,7500.0,19.6969,19.7966,19.6969,19.7168,7500.0
2008-10-21 14:45:00,19.77,19.85,19.73,19.75,4900.0,19.7168,19.7966,19.6769,19.6969,4900.0
2008-10-21 14:50:00,19.73,19.8,19.65,19.78,2300.0,19.6769,19.7467,19.5971,19.7268,2300.0
2008-10-21 14:55:00,19.79,19.79,19.72,19.73,2000.0,19.7368,19.7368,19.6669,19.6769,2000.0
2008-10-21 15:00:00,19.76,19.91,19.76,19.83,3600.0,19.7068,19.8564,19.7068,19.7767,3600.0
2008-10-21 15:05:00,19.86,19.91,19.78,19.84,5400.0,19.8066,19.8564,19.7268,19.7866,5400.0
2008-10-21 15:10:00,19.82,19.85,19.8,19.85,4300.0,19.7667,19.7966,19.7467,19.7966,4300.0
2008-10-21 15:15:00,19.86,19.86,19.59,19.59,6600.0,19.8066,19.8066,19.5373,19.5373,6600.0
2008-10-21 15:20:00,19.53,19.65,19.41,19.5,3200.0,19.4775,19.5971,19.3578,19.4475,3200.0
2008-10-21 15:25:00,19.47,19.58,19.47,19.48,3200.0,19.4176,19.5273,19.4176,19.4276,3200.0
2008-10-21 15:30:00,19.5,19.55,19.4,19.48,3600.0,19.4475,19.4974,19.3478,19.4276,3600.0
2008-10-21 15:35:00,19.44,19.54,19.44,19.54,3600.0,19.3877,19.4874,19.3877,19.4874,3600.0
2008-10-21 15:40:00,19.54,19.62,19.5,19.5,5000.0,19.4874,19.5672,19.4475,19.4475,5000.0
2008-10-21 15:45:00,19.45,19.5,19.29,19.32,6300.0,19.3977,19.4475,19.2381,19.268,6300.0
2008-10-21 15:50:00,19.36,19.51,19.28,19.38,13000.0,19.3079,19.4575,19.2281,19.3279,13000.0
2008-10-21 15:55:00,19.37,19.41,19.12,19.24,16800.0,19.3179,19.3578,19.0686,19.1882,16800.0
2008-10-22 09:30:00,18.72,19.05,18.26,19.04,9600.0,18.6696,18.9988,18.2109,18.9888,9600.0
2008-10-22 09:35:00,18.98,19.03,18.95,18.95,4600.0,18.9289,18.9788,18.899,18.899,4600.0
2008-10-22 09:40:00,18.97,19.05,18.92,19.04,3700.0,18.919,18.9988,18.8691,18.9888,3700.0
2008-10-22 09:45:00,19.05,19.32,19.05,19.31,4900.0,18.9988,19.268,18.9988,19.2581,4900.0
2008-10-22 09:50:00,19.28,19.28,19.12,19.14,3500.0,19.2281,19.2281,19.0686,19.0885,3500.0
2008-10-22 09:55:00,19.19,19.31,19.19,19.22,3900.0,19.1384,19.2581,19.1384,19.1683,3900.0
2008-10-22 10:00:00,19.34,19.44,19.27,19.31,13600.0,19.288,19.3877,19.2182,19.2581,13600.0
2008-10-22 10:05:00,19.31,19.47,19.28,19.33,11000.0,19.2581,19.4176,19.2281,19.278,11000.0
2008-10-22 10:10:00,19.34,19.52,19.34,19.4,6500.0,19.288,19.4675,19.288,19.3478,6500.0
2008-10-22 10:15:00,19.39,19.42,19.22,19.31,11600.0,19.3378,19.3678,19.1683,19.2581,11600.0
2008-10-22 10:20:00,19.25,19.34,19.21,19.34,4700.0,19.1982,19.288,19.1583,19.288,4700.0
2008-10-22 10:25:00,19.31,19.35,19.29,19.35,4800.0,19.2581,19.2979,19.2381,19.2979,4800.0
2008-10-22 10:30:00,19.31,19.34,19.3,19.31,1400.0,19.2581,19.288,19.2481,19.2581,1400.0
2008-10-22 10:35:00,19.29,19.35,19.25,19.35,2200.0,19.2381,19.2979,19.1982,19.2979,2200.0
2008-10-22 10:40:00,19.35,19.46,19.35,19.46,6100.0,19.2979,19.4076,19.2979,19.4076,6100.0
2008-10-22 10:45:00,19.48,19.59,19.45,19.59,6300.0,19.4276,19.5373,19.3977,19.5373,6300.0
2008-10-22 10:50:00,19.6,19.7,19.58,19.66,3900.0,19.5473,19.647,19.5273,19.6071,3900.0
2008-10-22 10:55:00,19.68,19.68,19.59,19.6,4900.0,19.6271,19.6271,19.5373,19.5473,4900.0
2008-10-22 11:00:00,19.65,19.65,19.5,19.5,1400.0,19.5971,19.5971,19.4475,19.4475,1400.0
2008-10-22 11:05:00,19.5,19.5,19.32,19.35,1800.0,19.4475,19.4475,19.268,19.2979,1800.0
2008-10-22 11:10:00,19.37,19.6,19.37,19.6,3200.0,19.3179,19.5473,19.3179,19.5473,3200.0
2008-10-22 11:15:00,19.55,19.66,19.53,19.66,3300.0,19.4974,19.6071,19.4775,19.6071,3300.0
2008-10-22 11:20:00,19.63,19.66,19.6,19.66,2100.0,19.5772,19.6071,19.5473,19.6071,2100.0
2008-10-22 11:25:00,19.65,19.65,19.54,19.54,2100.0,19.5971,19.5971,19.4874,19.4874,2100.0
2008-10-22 11:30:00,19.61,19.69,19.6,19.63,1800.0,19.5572,19.637,19.5473,19.5772,1800.0
2008-10-22 11:35:00,19.61,19.65,19.53,19.62,1800.0,19.5572,19.5971,19.4775,19.5672,1800.0
2008-10-22 11:40:00,19.64,19.78,19.64,19.75,3300.0,19.5872,19.7268,19.5872,19.6969,3300.0
2008-10-22 11:45:00,19.78,19.85,19.75,19.81,900.0,19.7268,19.7966,19.6969,19.7567,900.0
2008-10-22 11:50:00,19.77,19.77,19.65,19.65,2800.0,19.7168,19.7168,19.5971,19.5971,2800.0
2008-10-22 11:55:00,19.66,19.79,19.66,19.78,1100.0,19.6071,19.7368,19.6071,19.7268,1100.0
2008-10-22 12:00:00,19.76,19.76,19.69,19.69,700.0,19.7068,19.7068,19.637,19.637,700.0
2008-10-22 12:05:00,19.69,19.89,19.69,19.89,2600.0,19.637,19.8365,19.637,19.8365,2600.0
2008-10-22 12:10:00,19.85,19.85,19.77,19.77,1300.0,19.7966,19.7966,19.7168,19.7168,1300.0
2008-10-22 12:15:00,19.77,19.83,19.73,19.82,1700.0,19.7168,19.7767,19.6769,19.7667,1700.0
2008-10-22 12:20:00,19.87,19.95,19.87,19.88,2200.0,19.8165,19.8963,19.8165,19.8265,2200.0
2008-10-22 12:25:00,19.9,19.9,19.85,19.85,2600.0,19.8465,19.8465,19.7966,19.7966,2600.0
2008-10-22 12:30:00,19.8,19.8,19.67,19.74,1400.0,19.7467,19.7467,19.6171,19.6869,1400.0
2008-10-22 12:35:00,19.74,19.75,19.73,19.73,900.0,19.6869,19.6969,19.6769,19.6769,900.0
2008-10-22 12:40:00,19.74,19.74,19.74,19.74,200.0,19.6869,19.6869,19.6869,19.6869,200.0
2008-10-22 12:45:00,19.74,19.75,19.65,19.65,1800.0,19.6869,19.6969,19.5971,19.5971,1800.0
2008-10-22 12:50:00,19.6,19.63,19.59,19.63,400.0,19.5473,19.5772,19.5373,19.5772,400.0
2008-10-22 12:55:00,19.59,19.59,19.52,19.52,1500.0,19.5373,19.5373,19.4675,19.4675,1500.0
2008-10-22 13:00:00,19.52,19.52,19.39,19.43,3200.0,19.4675,19.4675,19.3378,19.3777,3200.0
2008-10-22 13:05:00,19.44,19.45,19.42,19.45,1600.0,19.3877,19.3977,19.3678,19.3977,1600.0
2008-10-22 13:10:00,19.44,19.45,19.31,19.31,1300.0,19.3877,19.3977,19.2581,19.2581,1300.0
2008-10-22 13:15:00,19.31,19.31,19.21,19.26,3100.0,19.2581,19.2581,19.1583,19.2082,3100.0
2008-10-22 13:20:00,19.26,19.26,19.13,19.13,1100.0,19.2082,19.2082,19.0785,19.0785,1100.0
2008-10-22 13:25:00,19.13,19.23,19.09,19.23,2000.0,19.0785,19.1783,19.0386,19.1783,2000.0
2008-10-22 13:30:00,19.22,19.22,19.14,19.15,1100.0,19.1683,19.1683,19.0885,19.0985,1100.0
2008-10-22 13:35:00,19.15,19.19,19.15,19.15,700.0,19.0985,19.1384,19.0985,19.0985,700.0
2008-10-22 13:40:00,19.12,19.12,19.12,19.12,200.0,19.0686,19.0686,19.0686,19.0686,200.0
2008-10-22 13:45:00,19.1,19.14,19.1,19.12,1200.0,19.0486,19.0885,19.0486,19.0686,1200.0
2008-10-22 13:50:00,19.1,19.1,18.98,19.07,1500.0,19.0486,19.0486,18.9289,19.0187,1500.0
2008-10-22 13:55:00,19.11,19.19,19.06,19.18,1100.0,19.0586,19.1384,19.0087,19.1284,1100.0
2008-10-22 14:00:00,19.17,19.17,19.1,19.12,700.0,19.1184,19.1184,19.0486,19.0686,700.0
2008-10-22 14:05:00,19.13,19.15,19.08,19.08,1300.0,19.0785,19.0985,19.0287,19.0287,1300.0
2008-10-22 14:10:00,19.05,19.05,18.94,18.94,800.0,18.9988,18.9988,18.889,18.889,800.0
2008-10-22 14:15:00,19.02,19.05,18.98,19.05,700.0,18.9688,18.9988,18.9289,18.9988,700.0
2008-10-22 14:20:00,19.04,19.17,19.04,19.17,3800.0,18.9888,19.1184,18.9888,19.1184,3800.0
2008-10-22 14:25:00,19.17,19.18,19.14,19.16,1600.0,19.1184,19.1284,19.0885,19.1085,1600.0
2008-10-22 14:30:00,19.14,19.15,19.02,19.05,1400.0,19.0885,19.0985,18.9688,18.9988,1400.0
2008-10-22 14:35:00,19.02,19.02,18.91,18.91,1600.0,18.9688,18.9688,18.8591,18.8591,1600.0
2008-10-22 14:40:00,18.88,18.88,18.78,18.86,2500.0,18.8292,18.8292,18.7295,18.8093,2500.0
2008-10-22 14:45:00,18.9,18.91,18.88,18.91,1700.0,18.8492,18.8591,18.8292,18.8591,1700.0
2008-10-22 14:50:00,18.89,18.9,18.82,18.85,1800.0,18.8392,18.8492,18.7694,18.7993,1800.0
2008-10-22 14:55:00,18.86,18.86,18.76,18.85,2900.0,18.8093,18.8093,18.7095,18.7993,2900.0
2008-10-22 15:00:00,18.85,18.98,18.85,18.93,1300.0,18.7993,18.9289,18.7993,18.8791,1300.0
2008-10-22 15:05:00,18.93,18.93,18.85,18.85,3100.0,18.8791,18.8791,18.7993,18.7993,3100.0
2008-10-22 15:10:00,18.88,18.89,18.72,18.72,6400.0,18.8292,18.8392,18.6696,18.6696,6400.0
2008-10-22 15:15:00,18.7,18.72,18.55,18.61,4300.0,18.6497,18.6696,18.5001,18.5599,4300.0
2008-10-22 15:20:00,18.59,18.66,18.59,18.64,2600.0,18.54,18.6098,18.54,18.5899,2600.0
2008-10-22 15:25:00,18.66,18.78,18.56,18.56,5200.0,18.6098,18.7295,18.5101,18.5101,5200.0
2008-10-22 15:30:00,18.54,18.57,18.47,18.49,9200.0,18.4901,18.52,18.4203,18.4403,9200.0
2008-10-22 15:35:00,18.49,18.56,18.4,18.41,5500.0,18.4403,18.5101,18.3505,18.3605,5500.0
2008-10-22 15:40:00,18.34,18.35,18.22,18.28,16200.0,18.2907,18.3006,18.171,18.2308,16200.0
2008-10-22 15:45:00,18.31,18.68,18.27,18.57,9900.0,18.2607,18.6297,18.2208,18.52,9900.0
2008-10-22 15:50:00,18.54,18.7,18.44,18.65,10300.0,18.4901,18.6497,18.3904,18.5998,10300.0
2008-10-22 15:55:00,18.68,18.7,18.59,18.66,12100.0,18.6297,18.6497,18.54,18.6098,12100.0
2008-10-23 09:30:00,19.44,19.44,18.69,18.92,6600.0,19.3877,19.3877,18.6397,18.8691,6600.0
2008-10-23 09:35:00,18.87,19.0,18.61,18.67,4400.0,18.8192,18.9489,18.5599,18.6198,4400.0
2008-10-23 09:40:00,18.72,19.0,18.58,18.59,13200.0,18.6696,18.9489,18.53,18.54,13200.0
2008-10-23 09:45:00,18.53,18.55,18.15,18.17,9100.0,18.4801,18.5001,18.1012,18.1211,9100.0
2008-10-23 09:50:00,18.23,18.35,18.06,18.34,6400.0,18.181,18.3006,18.0114,18.2907,6400.0
2008-10-23 09:55:00,18.33,18.39,18.3,18.35,1600.0,18.2807,18.3405,18.2508,18.3006,1600.0
2008-10-23 10:00:00,18.41,18.64,18.4,18.48,7100.0,18.3605,18.5899,18.3505,18.4303,7100.0
2008-10-23 10:05:00,18.51,18.8,18.51,18.54,5300.0,18.4602,18.7494,18.4602,18.4901,5300.0
2008-10-23 10:10:00,18.54,18.63,18.47,18.52,3500.0,18.4901,18.5799,18.4203,18.4702,3500.0
2008-10-23 10:15:00,18.46,18.46,18.21,18.21,2800.0,18.4103,18.4103,18.161,18.161,2800.0
2008-10-23 10:20:00,18.21,18.31,18.21,18.22,2600.0,18.161,18.2607,18.161,18.171,2600.0
2008-10-23 10:25:00,18.26,18.26,17.94,18.0,6600.0,18.2109,18.2109,17.8917,17.9516,6600.0
2008-10-23 10:30:00,18.02,18.05,17.93,18.05,2700.0,17.9715,18.0014,17.8818,18.0014,2700.0
2008-10-23 10:35:00,18.13,18.13,18.05,18.1,7000.0,18.0812,18.0812,18.0014,18.0513,7000.0
2008-10-23 10:40:00,18.18,18.66,18.18,18.66,10100.0,18.1311,18.6098,18.1311,18.6098,10100.0
2008-10-23 10:45:00,18.69,18.75,18.53,18.55,7000.0,18.6397,18.6996,18.4801,18.5001,7000.0
2008-10-23 10:50:00,18.55,18.78,18.54,18.76,1800.0,18.5001,18.7295,18.4901,18.7095,1800.0
2008-10-23 10:55:00,18.72,19.08,18.72,19.07,5100.0,18.6696,19.0287,18.6696,19.0187,5100.0
2008-10-23 11:00:00,19.07,19.11,18.9,18.94,13000.0,19.0187,19.0586,18.8492,18.889,13000.0
2008-10-23 11:05:00,18.88,18.91,18.85,18.91,1500.0,18.8292,18.8591,18.7993,18.8591,1500.0
2008-10-23 11:10:00,18.93,19.01,18.92,18.97,1800.0,18.8791,18.9589,18.8691,18.919,1800.0
2008-10-23 11:15:00,18.98,19.0,18.84,18.89,1000.0,18.9289,18.9489,18.7893,18.8392,1000.0
2008-10-23 11:20:00,18.83,18.91,18.8,18.91,700.0,18.7793,18.8591,18.7494,18.8591,700.0
2008-10-23 11:25:00,18.93,18.93,18.86,18.86,1100.0,18.8791,18.8791,18.8093,18.8093,1100.0
2008-10-23 11:30:00,18.92,18.93,18.87,18.87,700.0,18.8691,18.8791,18.8192,18.8192,700.0
2008-10-23 11:35:00,18.91,19.11,18.91,19.08,5200.0,18.8591,19.0586,18.8591,19.0287,5200.0
2008-10-23 11:40:00,19.07,19.07,18.92,18.94,3000.0,19.0187,19.0187,18.8691,18.889,3000.0
2008-10-23 11:45:00,18.87,18.9,18.87,18.89,400.0,18.8192,18.8492,18.8192,18.8392,400.0
2008-10-23 11:50:00,18.89,18.9,18.74,18.82,5300.0,18.8392,18.8492,18.6896,18.7694,5300.0
2008-10-23 11:55:00,18.8,18.9,18.8,18.9,1500.0,18.7494,18.8492,18.7494,18.8492,1500.0
2008-10-23 12:00:00,18.84,18.84,18.65,18.65,5800.0,18.7893,18.7893,18.5998,18.5998,5800.0
2008-10-23 12:05:00,18.69,18.76,18.66,18.7,9600.0,18.6397,18.7095,18.6098,18.6497,9600.0
2008-10-23 12:10:00,18.68,18.7,18.62,18.62,1100.0,18.6297,18.6497,18.5699,18.5699,1100.0
2008-10-23 12:15:00,18.63,18.65,18.46,18.51,4200.0,18.5799,18.5998,18.4103,18.4602,4200.0
2008-10-23 12:20:00,18.45,18.51,18.35,18.35,3000.0,18.4004,18.4602,18.3006,18.3006,3000.0
2008-10-23 12:25:00,18.33,18.33,18.19,18.2,7000.0,18.2807,18.2807,18.1411,18.151,7000.0
2008-10-23 12:30:00,18.24,18.3,18.14,18.29,7300.0,18.1909,18.2508,18.0912,18.2408,7300.0
2008-10-23 12:35:00,18.3,18.34,18.19,18.19,4300.0,18.2508,18.2907,18.1411,18.1411,4300.0
2008-10-23 12:40:00,18.17,18.18,18.06,18.14,7300.0,18.1211,18.1311,18.0114,18.0912,7300.0
2008-10-23 12:45:00,18.15,18.24,18.12,18.14,2300.0,18.1012,18.1909,18.0713,18.0912,2300.0
2008-10-23 12:50:00,18.18,18.23,18.18,18.19,1600.0,18.1311,18.181,18.1311,18.1411,1600.0
2008-10-23 12:55:00,18.19,18.2,18.14,18.14,4200.0,18.1411,18.151,18.0912,18.0912,4200.0
2008-10-23 13:00:00,18.07,18.16,18.0,18.0,6500.0,18.0214,18.1111,17.9516,17.9516,6500.0
2008-10-23 13:05:00,18.0,18.0,17.81,17.84,3900.0,17.9516,17.9516,17.7621,17.792,3900.0
2008-10-23 13:10:00,17.87,17.99,17.78,17.79,14100.0,17.8219,17.9416,17.7322,17.7421,14100.0
2008-10-23 13:15:00,17.77,18.03,17.77,17.97,9200.0,17.7222,17.9815,17.7222,17.9217,9200.0
2008-10-23 13:20:00,18.02,18.03,17.93,17.93,3800.0,17.9715,17.9815,17.8818,17.8818,3800.0
2008-10-23 13:25:00,17.91,17.99,17.89,17.89,3900.0,17.8618,17.9416,17.8419,17.8419,3900.0
2008-10-23 13:30:00,17.83,17.83,17.75,17.75,5100.0,17.782,17.782,17.7022,17.7022,5100.0
2008-10-23 13:35:00,17.75,17.97,17.75,17.8,7400.0,17.7022,17.9217,17.7022,17.7521,7400.0
2008-10-23 13:40:00,17.85,17.86,17.77,17.77,3400.0,17.802,17.812,17.7222,17.7222,3400.0
2008-10-23 13:45:00,17.75,17.78,17.64,17.75,9000.0,17.7022,17.7322,17.5925,17.7022,9000.0
2008-10-23 13:50:00,17.67,17.67,17.53,17.64,1900.0,17.6225,17.6225,17.4828,17.5925,1900.0
2008-10-23 13:55:00,17.66,17.76,17.66,17.67,3200.0,17.6125,17.7122,17.6125,17.6225,3200.0
2008-10-23 14:00:00,17.66,17.66,17.35,17.35,24500.0,17.6125,17.6125,17.3033,17.3033,24500.0
2008-10-23 14:05:00,17.39,17.55,17.39,17.48,5000.0,17.3432,17.5028,17.3432,17.433,5000.0
2008-10-23 14:10:00,17.48,17.5,17.28,17.33,2700.0,17.433,17.4529,17.2335,17.2834,2700.0
2008-10-23 14:15:00,17.35,17.48,17.35,17.37,2600.0,17.3033,17.433,17.3033,17.3233,2600.0
2008-10-23 14:20:00,17.31,17.31,17.2,17.26,3800.0,17.2634,17.2634,17.1537,17.2136,3800.0
2008-10-23 14:25:00,17.25,17.67,17.25,17.65,23100.0,17.2036,17.6225,17.2036,17.6025,23100.0
2008-10-23 14:30:00,17.63,17.98,17.57,17.85,14100.0,17.5826,17.9316,17.5227,17.802,14100.0
2008-10-23 14:35:00,17.83,17.95,17.74,17.74,9800.0,17.782,17.9017,17.6923,17.6923,9800.0
2008-10-23 14:40:00,17.75,17.8,17.52,17.6,5700.0,17.7022,17.7521,17.4729,17.5527,5700.0
2008-10-23 14:45:00,17.64,17.75,17.43,17.47,6000.0,17.5925,17.7022,17.3831,17.423,6000.0
2008-10-23 14:50:00,17.48,17.57,17.39,17.44,2800.0,17.433,17.5227,17.3432,17.3931,2800.0
2008-10-23 14:55:00,17.38,17.43,17.34,17.35,1500.0,17.3332,17.3831,17.2934,17.3033,1500.0
2008-10-23 15:00:00,17.53,17.62,17.45,17.57,2800.0,17.4828,17.5726,17.4031,17.5227,2800.0
2008-10-23 15:05:00,17.54,17.75,17.47,17.74,6600.0,17.4928,17.7022,17.423,17.6923,6600.0
2008-10-23 15:10:00,17.75,17.9,17.74,17.76,18000.0,17.7022,17.8518,17.6923,17.7122,18000.0
2008-10-23 15:15:00,17.8,17.8,17.61,17.61,8900.0,17.7521,17.7521,17.5626,17.5626,8900.0
2008-10-23 15:20:00,17.62,17.85,17.61,17.75,18100.0,17.5726,17.802,17.5626,17.7022,18100.0
2008-10-23 15:25:00,17.75,17.75,17.66,17.66,8500.0,17.7022,17.7022,17.6125,17.6125,8500.0
2008-10-23 15:30:00,17.64,17.72,17.39,17.64,11700.0,17.5925,17.6723,17.3432,17.5925,11700.0
2008-10-23 15:35:00,17.64,17.75,17.56,17.56,5200.0,17.5925,17.7022,17.5128,17.5128,5200.0
2008-10-23 15:40:00,17.5,17.8,17.5,17.75,7400.0,17.4529,17.7521,17.4529,17.7022,7400.0
2008-10-23 15:45:00,17.75,17.93,17.74,17.75,30600.0,17.7022,17.8818,17.6923,17.7022,30600.0
2008-10-23 15:50:00,17.75,17.79,17.62,17.62,16200.0,17.7022,17.7421,17.5726,17.5726,16200.0
2008-10-23 15:55:00,17.62,17.75,17.53,17.7,18700.0,17.5726,17.7022,17.4828,17.6524,18700.0
2008-10-24 09:30:00,16.69,17.31,16.5,16.67,11100.0,16.6451,17.2634,16.4556,16.6252,11100.0
2008-10-24 09:35:00,16.71,16.76,16.34,16.54,12600.0,16.665,16.7149,16.296,16.4955,12600.0
2008-10-24 09:40:00,16.55,16.55,16.4,16.45,13900.0,16.5055,16.5055,16.3559,16.4057,13900.0
2008-10-24 09:45:00,16.45,16.59,16.43,16.57,2900.0,16.4057,16.5454,16.3858,16.5254,2900.0
2008-10-24 09:50:00,16.73,17.04,16.73,17.04,3500.0,16.685,16.9942,16.685,16.9942,3500.0
2008-10-24 09:55:00,17.04,17.23,16.97,17.16,2600.0,16.9942,17.1836,16.9243,17.1138,2600.0
2008-10-24 10:00:00,17.19,17.19,16.93,16.93,4400.0,17.1438,17.1438,16.8845,16.8845,4400.0
2008-10-24 10:05:00,16.9,16.98,16.7,16.78,6300.0,16.8545,16.9343,16.6551,16.7349,6300.0
2008-10-24 10:10:00,16.8,16.8,16.59,16.78,6400.0,16.7548,16.7548,16.5454,16.7349,6400.0
2008-10-24 10:15:00,16.76,16.87,16.73,16.75,2000.0,16.7149,16.8246,16.685,16.7049,2000.0
2008-10-24 10:20:00,16.87,16.87,16.74,16.74,5200.0,16.8246,16.8246,16.695,16.695,5200.0
2008-10-24 10:25:00,16.74,16.77,16.61,16.72,5400.0,16.695,16.7249,16.5653,16.675,5400.0
2008-10-24 10:30:00,16.74,16.81,16.68,16.79,8700.0,16.695,16.7648,16.6351,16.7448,8700.0
2008-10-24 10:35:00,16.77,16.92,16.64,16.64,10000.0,16.7249,16.8745,16.5952,16.5952,10000.0
2008-10-24 10:40:00,16.61,16.64,16.59,16.64,10500.0,16.5653,16.5952,16.5454,16.5952,10500.0
2008-10-24 10:45:00,16.64,16.68,16.61,16.63,3500.0,16.5952,16.6351,16.5653,16.5853,3500.0
2008-10-24 10:50:00,16.64,16.81,16.64,16.67,5600.0,16.5952,16.7648,16.5952,16.6252,5600.0
2008-10-24 10:55:00,16.67,16.69,16.58,16.58,8200.0,16.6252,16.6451,16.5354,16.5354,8200.0
2008-10-24 11:00:00,16.6,16.61,16.56,16.57,3700.0,16.5553,16.5653,16.5154,16.5254,3700.0
2008-10-24 11:05:00,16.52,16.53,16.48,16.49,2700.0,16.4756,16.4855,16.4357,16.4456,2700.0
2008-10-24 11:10:00,16.47,16.47,16.25,16.28,14200.0,16.4257,16.4257,16.2063,16.2362,14200.0
2008-10-24 11:15:00,16.25,16.41,16.25,16.41,11600.0,16.2063,16.3659,16.2063,16.3659,11600.0
2008-10-24 11:20:00,16.45,16.65,16.45,16.52,8700.0,16.4057,16.6052,16.4057,16.4756,8700.0
2008-10-24 11:25:00,16.52,16.52,16.37,16.39,5600.0,16.4756,16.4756,16.326,16.3459,5600.0
2008-10-24 11:30:00,16.43,16.45,16.38,16.4,2600.0,16.3858,16.4057,16.3359,16.3559,2600.0
2008-10-24 11:35:00,16.38,16.55,16.36,16.55,3400.0,16.3359,16.5055,16.316,16.5055,3400.0
2008-10-24 11:40:00,16.55,16.63,16.5,16.63,4500.0,16.5055,16.5853,16.4556,16.5853,4500.0
2008-10-24 11:45:00,16.62,16.72,16.6,16.64,8100.0,16.5753,16.675,16.5553,16.5952,8100.0
2008-10-24 11:50:00,16.64,16.64,16.51,16.53,4000.0,16.5952,16.5952,16.4656,16.4855,4000.0
2008-10-24 11:55:00,16.53,16.57,16.53,16.56,1500.0,16.4855,16.5254,16.4855,16.5154,1500.0
2008-10-24 12:00:00,16.53,16.53,16.45,16.46,12800.0,16.4855,16.4855,16.4057,16.4157,12800.0
2008-10-24 12:05:00,16.46,16.46,16.4,16.44,4600.0,16.4157,16.4157,16.3559,16.3958,4600.0
2008-10-24 12:10:00,16.4,16.49,16.4,16.44,4800.0,16.3559,16.4456,16.3559,16.3958,4800.0
2008-10-24 12:15:00,16.43,16.46,16.38,16.46,7500.0,16.3858,16.4157,16.3359,16.4157,7500.0
2008-10-24 12:20:00,16.5,16.52,16.47,16.5,9200.0,16.4556,16.4756,16.4257,16.4556,9200.0
2008-10-24 12:25:00,16.5,16.57,16.45,16.45,6100.0,16.4556,16.5254,16.4057,16.4057,6100.0
2008-10-24 12:30:00,16.45,16.5,16.45,16.49,6000.0,16.4057,16.4556,16.4057,16.4456,6000.0
2008-10-24 12:35:00,16.49,16.5,16.47,16.49,1900.0,16.4456,16.4556,16.4257,16.4456,1900.0
2008-10-24 12:40:00,16.49,16.5,16.43,16.46,9100.0,16.4456,16.4556,16.3858,16.4157,9100.0
2008-10-24 12:45:00,16.46,16.46,16.4,16.4,6800.0,16.4157,16.4157,16.3559,16.3559,6800.0
2008-10-24 12:50:00,16.45,16.46,16.4,16.44,9000.0,16.4057,16.4157,16.3559,16.3958,9000.0
2008-10-24 12:55:00,16.44,16.46,16.4,16.4,6400.0,16.3958,16.4157,16.3559,16.3559,6400.0
2008-10-24 13:00:00,16.42,16.51,16.42,16.48,7800.0,16.3758,16.4656,16.3758,16.4357,7800.0
2008-10-24 13:05:00,16.5,16.67,16.49,16.66,5200.0,16.4556,16.6252,16.4456,16.6152,5200.0
2008-10-24 13:10:00,16.63,16.67,16.63,16.66,1900.0,16.5853,16.6252,16.5853,16.6152,1900.0
2008-10-24 13:15:00,16.65,16.67,16.64,16.66,6000.0,16.6052,16.6252,16.5952,16.6152,6000.0
2008-10-24 13:20:00,16.65,16.68,16.62,16.62,5900.0,16.6052,16.6351,16.5753,16.5753,5900.0
2008-10-24 13:25:00,16.57,16.57,16.48,16.5,1700.0,16.5254,16.5254,16.4357,16.4556,1700.0
2008-10-24 13:30:00,16.49,16.51,16.48,16.48,2300.0,16.4456,16.4656,16.4357,16.4357,2300.0
2008-10-24 13:35:00,16.46,16.46,16.44,16.45,3900.0,16.4157,16.4157,16.3958,16.4057,3900.0
2008-10-24 13:40:00,16.45,16.46,16.34,16.34,14600.0,16.4057,16.4157,16.296,16.296,14600.0
2008-10-24 13:45:00,16.3,16.31,16.21,16.22,2900.0,16.2561,16.2661,16.1664,16.1764,2900.0
2008-10-24 13:50:00,16.21,16.24,16.17,16.17,7900.0,16.1664,16.1963,16.1265,16.1265,7900.0
2008-10-24 13:55:00,16.2,16.25,16.17,16.17,7400.0,16.1564,16.2063,16.1265,16.1265,7400.0
2008-10-24 14:00:00,16.17,16.26,16.17,16.19,4500.0,16.1265,16.2163,16.1265,16.1464,4500.0
2008-10-24 14:05:00,16.18,16.32,16.18,16.3,7200.0,16.1365,16.2761,16.1365,16.2561,7200.0
2008-10-24 14:10:00,16.32,16.49,16.32,16.44,8500.0,16.2761,16.4456,16.2761,16.3958,8500.0
2008-10-24 14:15:00,16.45,16.57,16.39,16.57,3300.0,16.4057,16.5254,16.3459,16.5254,3300.0
2008-10-24 14:20:00,16.52,16.53,16.48,16.52,1800.0,16.4756,16.4855,16.4357,16.4756,1800.0
2008-10-24 14:25:00,16.49,16.49,16.46,16.48,3800.0,16.4456,16.4456,16.4157,16.4357,3800.0
2008-10-24 14:30:00,16.49,16.64,16.49,16.64,2400.0,16.4456,16.5952,16.4456,16.5952,2400.0
2008-10-24 14:35:00,16.64,16.65,16.52,16.65,3300.0,16.5952,16.6052,16.4756,16.6052,3300.0
2008-10-24 14:40:00,16.63,16.7,16.58,16.6,4200.0,16.5853,16.6551,16.5354,16.5553,4200.0
2008-10-24 14:45:00,16.61,16.61,16.47,16.48,3200.0,16.5653,16.5653,16.4257,16.4357,3200.0
2008-10-24 14:50:00,16.49,16.53,16.49,16.53,4600.0,16.4456,16.4855,16.4456,16.4855,4600.0
2008-10-24 14:55:00,16.55,16.8,16.5,16.8,6900.0,16.5055,16.7548,16.4556,16.7548,6900.0
2008-10-24 15:00:00,16.76,16.97,16.69,16.75,24300.0,16.7149,16.9243,16.6451,16.7049,24300.0
2008-10-24 15:05:00,16.71,16.95,16.66,16.81,13500.0,16.665,16.9044,16.6152,16.7648,13500.0
2008-10-24 15:10:00,16.76,16.88,16.53,16.64,11200.0,16.7149,16.8346,16.4855,16.5952,11200.0
2008-10-24 15:15:00,16.59,16.68,16.37,16.37,21500.0,16.5454,16.6351,16.326,16.326,21500.0
2008-10-24 15:20:00,16.39,16.61,16.39,16.54,14700.0,16.3459,16.5653,16.3459,16.4955,14700.0
2008-10-24 15:25:00,16.46,16.57,16.46,16.52,10700.0,16.4157,16.5254,16.4157,16.4756,10700.0
2008-10-24 15:30:00,16.55,16.61,16.3,16.58,16700.0,16.5055,16.5653,16.2561,16.5354,16700.0
2008-10-24 15:35:00,16.51,16.56,16.3,16.36,16900.0,16.4656,16.5154,16.2561,16.316,16900.0
2008-10-24 15:40:00,16.33,16.54,16.33,16.45,13700.0,16.2861,16.4955,16.2861,16.4057,13700.0
2008-10-24 15:45:00,16.49,16.5,16.33,16.38,19000.0,16.4456,16.4556,16.2861,16.3359,19000.0
2008-10-24 15:50:00,16.4,16.42,16.3,16.32,18200.0,16.3559,16.3758,16.2561,16.2761,18200.0
2008-10-24 15:55:00,16.32,16.34,16.15,16.15,38100.0,16.2761,16.296,16.1066,16.1066,38100.0
2008-10-27 09:30:00,15.96,16.17,15.45,15.46,16700.0,15.9171,16.1265,15.4084,15.4184,16700.0
2008-10-27 09:35:00,15.51,15.81,15.39,15.7,16200.0,15.4683,15.7675,15.3486,15.6578,16200.0
2008-10-27 09:40:00,15.8,15.94,15.78,15.78,6200.0,15.7575,15.8971,15.7375,15.7375,6200.0
2008-10-27 09:45:00,15.76,15.77,15.41,15.68,27300.0,15.7176,15.7276,15.3685,15.6378,27300.0
2008-10-27 09:50:00,15.65,15.73,15.51,15.63,7700.0,15.6079,15.6877,15.4683,15.588,7700.0
2008-10-27 09:55:00,15.7,15.76,15.6,15.7,6600.0,15.6578,15.7176,15.558,15.6578,6600.0
2008-10-27 10:00:00,15.76,16.05,15.76,15.9,8600.0,15.7176,16.0068,15.7176,15.8572,8600.0
2008-10-27 10:05:00,15.89,16.07,15.87,16.06,11600.0,15.8473,16.0268,15.8273,16.0168,11600.0
2008-10-27 10:10:00,16.03,16.04,15.93,15.95,3600.0,15.9869,15.9968,15.8871,15.9071,3600.0
2008-10-27 10:15:00,15.85,15.95,15.75,15.76,7600.0,15.8074,15.9071,15.7076,15.7176,7600.0
2008-10-27 10:20:00,15.76,15.87,15.76,15.79,6600.0,15.7176,15.8273,15.7176,15.7475,6600.0
2008-10-27 10:25:00,15.79,15.85,15.76,15.77,4500.0,15.7475,15.8074,15.7176,15.7276,4500.0
2008-10-27 10:30:00,15.8,15.81,15.66,15.7,17100.0,15.7575,15.7675,15.6179,15.6578,17100.0
2008-10-27 10:35:00,15.65,15.65,15.47,15.57,4600.0,15.6079,15.6079,15.4284,15.5281,4600.0
2008-10-27 10:40:00,15.59,15.59,15.54,15.56,5400.0,15.5481,15.5481,15.4982,15.5181,5400.0
2008-10-27 10:45:00,15.55,15.59,15.55,15.57,3800.0,15.5082,15.5481,15.5082,15.5281,3800.0
2008-10-27 10:50:00,15.58,15.6,15.56,15.56,3400.0,15.5381,15.558,15.5181,15.5181,3400.0
2008-10-27 10:55:00,15.59,15.71,15.57,15.71,3800.0,15.5481,15.6677,15.5281,15.6677,3800.0
2008-10-27 11:00:00,15.66,15.74,15.65,15.65,1500.0,15.6179,15.6977,15.6079,15.6079,1500.0
2008-10-27 11:05:00,15.65,15.65,15.58,15.63,7300.0,15.6079,15.6079,15.5381,15.588,7300.0
2008-10-27 11:10:00,15.63,15.85,15.63,15.85,3700.0,15.588,15.8074,15.588,15.8074,3700.0
2008-10-27 11:15:00,15.85,15.88,15.58,15.6,7200.0,15.8074,15.8373,15.5381,15.558,7200.0
2008-10-27 11:20:00,15.64,15.64,15.5,15.5,13400.0,15.5979,15.5979,15.4583,15.4583,13400.0
2008-10-27 11:25:00,15.5,15.52,15.44,15.52,4000.0,15.4583,15.4782,15.3985,15.4782,4000.0
2008-10-27 11:30:00,15.54,15.54,15.45,15.45,800.0,15.4982,15.4982,15.4084,15.4084,800.0
2008-10-27 11:35:00,15.45,15.45,15.42,15.43,2600.0,15.4084,15.4084,15.3785,15.3885,2600.0
2008-10-27 11:40:00,15.4,15.43,15.4,15.41,9200.0,15.3586,15.3885,15.3586,15.3685,9200.0
2008-10-27 11:45:00,15.41,15.42,15.19,15.19,6400.0,15.3685,15.3785,15.1491,15.1491,6400.0
2008-10-27 11:50:00,15.16,15.25,15.15,15.25,3700.0,15.1192,15.209,15.1092,15.209,3700.0
2008-10-27 11:55:00,15.21,15.24,15.2,15.2,2200.0,15.1691,15.199,15.1591,15.1591,2200.0
2008-10-27 12:00:00,15.21,15.42,15.21,15.34,3100.0,15.1691,15.3785,15.1691,15.2987,3100.0
2008-10-27 12:05:00,15.32,15.52,15.32,15.52,2700.0,15.2788,15.4782,15.2788,15.4782,2700.0
2008-10-27 12:10:00,15.52,15.66,15.52,15.61,6800.0,15.4782,15.6179,15.4782,15.568,6800.0
2008-10-27 12:15:00,15.58,15.6,15.53,15.54,7800.0,15.5381,15.558,15.4882,15.4982,7800.0
2008-10-27 12:20:00,15.54,15.59,15.54,15.59,5300.0,15.4982,15.5481,15.4982,15.5481,5300.0
2008-10-27 12:25:00,15.57,15.6,15.55,15.55,5200.0,15.5281,15.558,15.5082,15.5082,5200.0
2008-10-27 12:30:00,15.57,15.61,15.53,15.6,3000.0,15.5281,15.568,15.4882,15.558,3000.0
2008-10-27 12:35:00,15.58,15.79,15.53,15.78,17900.0,15.5381,15.7475,15.4882,15.7375,17900.0
2008-10-27 12:40:00,15.78,15.79,15.7,15.76,3700.0,15.7375,15.7475,15.6578,15.7176,3700.0
2008-10-27 12:45:00,15.75,15.79,15.66,15.79,3500.0,15.7076,15.7475,15.6179,15.7475,3500.0
2008-10-27 12:50:00,15.8,15.95,15.8,15.95,3000.0,15.7575,15.9071,15.7575,15.9071,3000.0
2008-10-27 12:55:00,15.98,16.0,15.94,15.98,3800.0,15.937,15.957,15.8971,15.937,3800.0
2008-10-27 13:00:00,16.0,16.0,15.83,15.83,6400.0,15.957,15.957,15.7874,15.7874,6400.0
2008-10-27 13:05:00,15.83,15.85,15.81,15.82,7600.0,15.7874,15.8074,15.7675,15.7774,7600.0
2008-10-27 13:10:00,15.82,15.92,15.82,15.82,4200.0,15.7774,15.8772,15.7774,15.7774,4200.0
2008-10-27 13:15:00,15.81,15.81,15.76,15.77,2000.0,15.7675,15.7675,15.7176,15.7276,2000.0
2008-10-27 13:20:00,15.77,15.8,15.77,15.8,3000.0,15.7276,15.7575,15.7276,15.7575,3000.0
2008-10-27 13:25:00,15.81,15.91,15.81,15.91,3200.0,15.7675,15.8672,15.7675,15.8672,3200.0
2008-10-27 13:30:00,15.91,15.95,15.91,15.94,4000.0,15.8672,15.9071,15.8672,15.8971,4000.0
2008-10-27 13:35:00,15.94,15.95,15.92,15.94,6300.0,15.8971,15.9071,15.8772,15.8971,6300.0
2008-10-27 13:40:00,15.94,16.02,15.94,16.02,9500.0,15.8971,15.9769,15.8971,15.9769,9500.0
2008-10-27 13:45:00,16.02,16.12,16.02,16.07,4700.0,15.9769,16.0766,15.9769,16.0268,4700.0
2008-10-27 13:50:00,16.07,16.09,16.04,16.04,1900.0,16.0268,16.0467,15.9968,15.9968,1900.0
2008-10-27 13:55:00,16.06,16.08,16.02,16.02,1500.0,16.0168,16.0367,15.9769,15.9769,1500.0
2008-10-27 14:00:00,16.01,16.01,15.95,15.98,3400.0,15.9669,15.9669,15.9071,15.937,3400.0
2008-10-27 14:05:00,15.98,16.02,15.98,16.02,1900.0,15.937,15.9769,15.937,15.9769,1900.0
2008-10-27 14:10:00,16.02,16.02,15.95,15.95,6200.0,15.9769,15.9769,15.9071,15.9071,6200.0
2008-10-27 14:15:00,15.96,15.96,15.89,15.9,13200.0,15.9171,15.9171,15.8473,15.8572,13200.0
2008-10-27 14:20:00,15.9,15.9,15.78,15.81,6300.0,15.8572,15.8572,15.7375,15.7675,6300.0
2008-10-27 14:25:00,15.78,15.79,15.73,15.74,5000.0,15.7375,15.7475,15.6877,15.6977,5000.0
2008-10-27 14:30:00,15.73,15.77,15.73,15.75,3600.0,15.6877,15.7276,15.6877,15.7076,3600.0
2008-10-27 14:35:00,15.76,15.83,15.76,15.78,5400.0,15.7176,15.7874,15.7176,15.7375,5400.0
2008-10-27 14:40:00,15.78,15.9,15.75,15.86,4800.0,15.7375,15.8572,15.7076,15.8173,4800.0
2008-10-27 14:45:00,15.86,15.88,15.78,15.81,11500.0,15.8173,15.8373,15.7375,15.7675,11500.0
2008-10-27 14:50:00,15.77,15.78,15.69,15.78,3700.0,15.7276,15.7375,15.6478,15.7375,3700.0
2008-10-27 14:55:00,15.78,15.78,15.75,15.75,3200.0,15.7375,15.7375,15.7076,15.7076,3200.0
2008-10-27 15:00:00,15.75,15.77,15.75,15.77,5900.0,15.7076,15.7276,15.7076,15.7276,5900.0
2008-10-27 15:05:00,15.78,15.89,15.78,15.85,6800.0,15.7375,15.8473,15.7375,15.8074,6800.0
2008-10-27 15:10:00,15.85,15.91,15.82,15.88,7500.0,15.8074,15.8672,15.7774,15.8373,7500.0
2008-10-27 15:15:00,15.89,15.99,15.86,15.86,16000.0,15.8473,15.947,15.8173,15.8173,16000.0
2008-10-27 15:20:00,15.86,15.88,15.83,15.87,9700.0,15.8173,15.8373,15.7874,15.8273,9700.0
2008-10-27 15:25:00,15.87,15.96,15.86,15.9,6600.0,15.8273,15.9171,15.8173,15.8572,6600.0
2008-10-27 15:30:00,15.91,16.06,15.91,15.97,22300.0,15.8672,16.0168,15.8672,15.927,22300.0
2008-10-27 15:35:00,15.96,15.99,15.85,15.89,15400.0,15.9171,15.947,15.8074,15.8473,15400.0
2008-10-27 15:40:00,15.92,15.92,15.86,15.87,3700.0,15.8772,15.8772,15.8173,15.8273,3700.0
2008-10-27 15:45:00,15.86,15.92,15.79,15.88,24100.0,15.8173,15.8772,15.7475,15.8373,24100.0
2008-10-27 15:50:00,15.9,15.91,15.7,15.7,20800.0,15.8572,15.8672,15.6578,15.6578,20800.0
2008-10-27 15:55:00,15.68,15.69,15.35,15.45,33800.0,15.6378,15.6478,15.3087,15.4084,33800.0
2008-10-28 09:30:00,15.83,15.87,15.61,15.75,7400.0,15.7874,15.8273,15.568,15.7076,7400.0
2008-10-28 09:35:00,15.72,15.74,15.65,15.7,6000.0,15.6777,15.6977,15.6079,15.6578,6000.0
2008-10-28 09:40:00,15.72,15.85,15.71,15.72,2600.0,15.6777,15.8074,15.6677,15.6777,2600.0
2008-10-28 09:45:00,15.74,15.78,15.69,15.72,4500.0,15.6977,15.7375,15.6478,15.6777,4500.0
2008-10-28 09:50:00,15.72,15.75,15.45,15.62,18600.0,15.6777,15.7076,15.4084,15.578,18600.0
2008-10-28 09:55:00,15.65,15.66,15.5,15.51,3800.0,15.6079,15.6179,15.4583,15.4683,3800.0
2008-10-28 10:00:00,15.51,15.53,15.35,15.37,7900.0,15.4683,15.4882,15.3087,15.3287,7900.0
2008-10-28 10:05:00,15.4,15.47,15.39,15.46,21300.0,15.3586,15.4284,15.3486,15.4184,21300.0
2008-10-28 10:10:00,15.46,15.48,15.41,15.47,16400.0,15.4184,15.4384,15.3685,15.4284,16400.0
2008-10-28 10:15:00,15.45,15.45,15.2,15.29,4700.0,15.4084,15.4084,15.1591,15.2489,4700.0
2008-10-28 10:20:00,15.3,15.31,15.21,15.31,6800.0,15.2588,15.2688,15.1691,15.2688,6800.0
2008-10-28 10:25:00,15.31,15.37,15.31,15.36,4400.0,15.2688,15.3287,15.2688,15.3187,4400.0
2008-10-28 10:30:00,15.35,15.47,15.32,15.41,5500.0,15.3087,15.4284,15.2788,15.3685,5500.0
2008-10-28 10:35:00,15.43,15.46,15.41,15.41,11100.0,15.3885,15.4184,15.3685,15.3685,11100.0
2008-10-28 10:40:00,15.41,15.41,15.22,15.25,8700.0,15.3685,15.3685,15.1791,15.209,8700.0
2008-10-28 10:45:00,15.22,15.25,15.21,15.23,4100.0,15.1791,15.209,15.1691,15.189,4100.0
2008-10-28 10:50:00,15.24,15.24,15.03,15.11,12800.0,15.199,15.199,14.9896,15.0694,12800.0
2008-10-28 10:55:00,15.1,15.13,15.1,15.12,4500.0,15.0594,15.0893,15.0594,15.0793,4500.0
2008-10-28 11:00:00,15.13,15.25,15.13,15.15,5800.0,15.0893,15.209,15.0893,15.1092,5800.0
2008-10-28 11:05:00,15.18,15.18,15.0,15.0,4100.0,15.1392,15.1392,14.9596,14.9596,4100.0
2008-10-28 11:10:00,14.96,15.03,14.91,14.98,6100.0,14.9198,14.9896,14.8699,14.9397,6100.0
2008-10-28 11:15:00,14.97,14.98,14.86,14.86,3200.0,14.9297,14.9397,14.82,14.82,3200.0
2008-10-28 11:20:00,14.86,14.87,14.83,14.83,3400.0,14.82,14.83,14.7901,14.7901,3400.0
2008-10-28 11:25:00,14.82,14.88,14.82,14.88,15900.0,14.7801,14.84,14.7801,14.84,15900.0
2008-10-28 11:30:00,14.86,15.03,14.86,15.03,3800.0,14.82,14.9896,14.82,14.9896,3800.0
2008-10-28 11:35:00,15.05,15.08,15.02,15.06,5100.0,15.0095,15.0394,14.9796,15.0195,5100.0
2008-10-28 11:40:00,15.07,15.1,15.01,15.09,6600.0,15.0295,15.0594,14.9696,15.0494,6600.0
2008-10-28 11:45:00,15.09,15.09,14.9,14.93,9400.0,15.0494,15.0494,14.8599,14.8898,9400.0
2008-10-28 11:50:00,14.93,14.96,14.88,14.89,3300.0,14.8898,14.9198,14.84,14.8499,3300.0
2008-10-28 11:55:00,14.85,14.89,14.81,14.85,12100.0,14.81,14.8499,14.7702,14.81,12100.0
2008-10-28 12:00:00,14.83,14.85,14.77,14.83,6700.0,14.7901,14.81,14.7303,14.7901,6700.0
2008-10-28 12:05:00,14.82,14.82,14.74,14.74,9400.0,14.7801,14.7801,14.7003,14.7003,9400.0
2008-10-28 12:10:00,14.74,14.75,14.65,14.66,4900.0,14.7003,14.7103,14.6106,14.6206,4900.0
2008-10-28 12:15:00,14.68,14.85,14.68,14.85,2700.0,14.6405,14.81,14.6405,14.81,2700.0
2008-10-28 12:20:00,14.84,14.88,14.82,14.88,5100.0,14.8001,14.84,14.7801,14.84,5100.0
2008-10-28 12:25:00,14.87,14.88,14.78,14.86,5500.0,14.83,14.84,14.7402,14.82,5500.0
2008-10-28 12:30:00,14.88,15.05,14.86,15.04,5500.0,14.84,15.0095,14.82,14.9995,5500.0
2008-10-28 12:35:00,15.05,15.05,14.99,15.01,2700.0,15.0095,15.0095,14.9497,14.9696,2700.0
2008-10-28 12:40:00,15.03,15.15,15.01,15.01,3500.0,14.9896,15.1092,14.9696,14.9696,3500.0
2008-10-28 12:45:00,15.08,15.23,15.06,15.16,7000.0,15.0394,15.189,15.0195,15.1192,7000.0
2008-10-28 12:50:00,15.17,15.3,15.16,15.3,6200.0,15.1292,15.2588,15.1192,15.2588,6200.0
2008-10-28 12:55:00,15.27,15.47,15.26,15.41,9500.0,15.2289,15.4284,15.2189,15.3685,9500.0
2008-10-28 13:00:00,15.42,15.47,15.39,15.43,4600.0,15.3785,15.4284,15.3486,15.3885,4600.0
2008-10-28 13:05:00,15.43,15.66,15.43,15.54,5900.0,15.3885,15.6179,15.3885,15.4982,5900.0
2008-10-28 13:10:00,15.58,15.7,15.52,15.65,6000.0,15.5381,15.6578,15.4782,15.6079,6000.0
2008-10-28 13:15:00,15.67,15.67,15.61,15.64,1800.0,15.6278,15.6278,15.568,15.5979,1800.0
2008-10-28 13:20:00,15.58,15.73,15.58,15.73,9000.0,15.5381,15.6877,15.5381,15.6877,9000.0
2008-10-28 13:25:00,15.68,15.68,15.56,15.63,2200.0,15.6378,15.6378,15.5181,15.588,2200.0
2008-10-28 13:30:00,15.62,15.62,15.58,15.59,2200.0,15.578,15.578,15.5381,15.5481,2200.0
2008-10-28 13:35:00,15.56,15.56,15.49,15.49,2100.0,15.5181,15.5181,15.4483,15.4483,2100.0
2008-10-28 13:40:00,15.47,15.51,15.47,15.51,2500.0,15.4284,15.4683,15.4284,15.4683,2500.0
2008-10-28 13:45:00,15.52,15.59,15.4,15.52,9900.0,15.4782,15.5481,15.3586,15.4782,9900.0
2008-10-28 13:50:00,15.53,15.57,15.5,15.57,3000.0,15.4882,15.5281,15.4583,15.5281,3000.0
2008-10-28 13:55:00,15.57,15.58,15.51,15.53,4000.0,15.5281,15.5381,15.4683,15.4882,4000.0
2008-10-28 14:00:00,15.52,15.57,15.51,15.53,3100.0,15.4782,15.5281,15.4683,15.4882,3100.0
2008-10-28 14:05:00,15.52,15.54,15.48,15.49,3600.0,15.4782,15.4982,15.4384,15.4483,3600.0
2008-10-28 14:10:00,15.48,15.56,15.48,15.55,5400.0,15.4384,15.5181,15.4384,15.5082,5400.0
2008-10-28 14:15:00,15.57,15.59,15.54,15.59,4000.0,15.5281,15.5481,15.4982,15.5481,4000.0
2008-10-28 14:20:00,15.59,15.69,15.58,15.69,4800.0,15.5481,15.6478,15.5381,15.6478,4800.0
2008-10-28 14:25:00,15.7,15.81,15.7,15.8,4100.0,15.6578,15.7675,15.6578,15.7575,4100.0
2008-10-28 14:30:00,15.8,15.89,15.8,15.84,7800.0,15.7575,15.8473,15.7575,15.7974,7800.0
2008-10-28 14:35:00,15.84,15.89,15.74,15.74,2600.0,15.7974,15.8473,15.6977,15.6977,2600.0
2008-10-28 14:40:00,15.73,15.91,15.73,15.91,5900.0,15.6877,15.8672,15.6877,15.8672,5900.0
2008-10-28 14:45:00,15.89,15.97,15.85,15.93,5900.0,15.8473,15.927,15.8074,15.8871,5900.0
2008-10-28 14:50:00,15.93,16.05,15.87,16.03,6700.0,15.8871,16.0068,15.8273,15.9869,6700.0
2008-10-28 14:55:00,16.04,16.2,16.04,16.12,12300.0,15.9968,16.1564,15.9968,16.0766,12300.0
2008-10-28 15:00:00,16.11,16.14,16.01,16.02,2800.0,16.0667,16.0966,15.9669,15.9769,2800.0
2008-10-28 15:05:00,16.02,16.04,15.97,15.99,6300.0,15.9769,15.9968,15.927,15.947,6300.0
2008-10-28 15:10:00,15.99,16.2,15.99,16.17,12100.0,15.947,16.1564,15.947,16.1265,12100.0
2008-10-28 15:15:00,16.19,16.31,16.12,16.31,15900.0,16.1464,16.2661,16.0766,16.2661,15900.0
2008-10-28 15:20:00,16.33,16.59,16.33,16.56,17400.0,16.2861,16.5454,16.2861,16.5154,17400.0
2008-10-28 15:25:00,16.53,16.58,16.39,16.55,13000.0,16.4855,16.5354,16.3459,16.5055,13000.0
2008-10-28 15:30:00,16.56,16.56,16.29,16.38,15300.0,16.5154,16.5154,16.2462,16.3359,15300.0
2008-10-28 15:35:00,16.37,16.41,16.32,16.33,24300.0,16.326,16.3659,16.2761,16.2861,24300.0
2008-10-28 15:40:00,16.37,16.41,16.3,16.34,20600.0,16.326,16.3659,16.2561,16.296,20600.0
2008-10-28 15:45:00,16.34,16.38,16.23,16.36,30200.0,16.296,16.3359,16.1863,16.316,30200.0
2008-10-28 15:50:00,16.36,16.52,16.3,16.52,32300.0,16.316,16.4756,16.2561,16.4756,32300.0
2008-10-28 15:55:00,16.52,16.73,16.42,16.71,43700.0,16.4756,16.685,16.3758,16.665,43700.0
2008-10-29 09:30:00,15.55,16.81,15.55,16.3,10800.0,15.5082,16.7648,15.5082,16.2561,10800.0
2008-10-29 09:35:00,16.29,16.36,16.25,16.36,4600.0,16.2462,16.316,16.2063,16.316,4600.0
2008-10-29 09:40:00,16.5,16.68,16.5,16.59,4200.0,16.4556,16.6351,16.4556,16.5454,4200.0
2008-10-29 09:45:00,16.59,16.59,16.53,16.59,2500.0,16.5454,16.5454,16.4855,16.5454,2500.0
2008-10-29 09:50:00,16.61,16.61,16.52,16.59,5100.0,16.5653,16.5653,16.4756,16.5454,5100.0
2008-10-29 09:55:00,16.64,16.66,16.56,16.59,10400.0,16.5952,16.6152,16.5154,16.5454,10400.0
2008-10-29 10:00:00,16.59,16.69,16.59,16.68,2400.0,16.5454,16.6451,16.5454,16.6351,2400.0
2008-10-29 10:05:00,16.7,16.96,16.7,16.96,5700.0,16.6551,16.9144,16.6551,16.9144,5700.0
2008-10-29 10:10:00,16.95,17.04,16.93,17.02,4800.0,16.9044,16.9942,16.8845,16.9742,4800.0
2008-10-29 10:15:00,17.02,17.04,16.95,16.95,5300.0,16.9742,16.9942,16.9044,16.9044,5300.0
2008-10-29 10:20:00,16.95,17.19,16.95,17.09,5200.0,16.9044,17.1438,16.9044,17.044,5200.0
2008-10-29 10:25:00,17.08,17.23,17.02,17.2,2400.0,17.0341,17.1836,16.9742,17.1537,2400.0
2008-10-29 10:30:00,17.23,17.29,17.15,17.16,8700.0,17.1836,17.2435,17.1039,17.1138,8700.0
2008-10-29 10:35:00,17.2,17.21,16.97,16.97,4600.0,17.1537,17.1637,16.9243,16.9243,4600.0
2008-10-29 10:40:00,16.98,16.98,16.91,16.95,1800.0,16.9343,16.9343,16.8645,16.9044,1800.0
2008-10-29 10:45:00,16.96,16.98,16.9,16.9,3700.0,16.9144,16.9343,16.8545,16.8545,3700.0
2008-10-29 10:50:00,16.96,17.01,16.9,16.94,2300.0,16.9144,16.9642,16.8545,16.8944,2300.0
2008-10-29 10:55:00,16.89,16.98,16.86,16.93,2400.0,16.8446,16.9343,16.8146,16.8845,2400.0
2008-10-29 11:00:00,16.92,16.99,16.92,16.97,1600.0,16.8745,16.9443,16.8745,16.9243,1600.0
2008-10-29 11:05:00,16.95,17.0,16.95,16.95,2500.0,16.9044,16.9543,16.9044,16.9044,2500.0
2008-10-29 11:10:00,16.95,16.98,16.92,16.98,2700.0,16.9044,16.9343,16.8745,16.9343,2700.0
2008-10-29 11:15:00,16.98,17.01,16.96,17.01,1600.0,16.9343,16.9642,16.9144,16.9642,1600.0
2008-10-29 11:20:00,16.99,17.08,16.99,17.08,1300.0,16.9443,17.0341,16.9443,17.0341,1300.0
2008-10-29 11:25:00,17.05,17.06,17.01,17.03,2600.0,17.0041,17.0141,16.9642,16.9842,2600.0
2008-10-29 11:30:00,17.06,17.16,17.05,17.12,3200.0,17.0141,17.1138,17.0041,17.0739,3200.0
2008-10-29 11:35:00,17.11,17.13,17.02,17.07,9600.0,17.064,17.0839,16.9742,17.0241,9600.0
2008-10-29 11:40:00,17.09,17.11,17.07,17.09,2800.0,17.044,17.064,17.0241,17.044,2800.0
2008-10-29 11:45:00,17.09,17.17,17.07,17.12,3500.0,17.044,17.1238,17.0241,17.0739,3500.0
2008-10-29 11:50:00,17.13,17.15,17.02,17.09,11500.0,17.0839,17.1039,16.9742,17.044,11500.0
2008-10-29 11:55:00,17.08,17.08,16.95,17.06,12500.0,17.0341,17.0341,16.9044,17.0141,12500.0
2008-10-29 12:00:00,17.04,17.1,17.01,17.02,10700.0,16.9942,17.054,16.9642,16.9742,10700.0
2008-10-29 12:05:00,17.01,17.14,17.0,17.09,9200.0,16.9642,17.0939,16.9543,17.044,9200.0
2008-10-29 12:10:00,17.09,17.1,17.0,17.07,7000.0,17.044,17.054,16.9543,17.0241,7000.0
2008-10-29 12:15:00,17.1,17.17,17.06,17.17,6300.0,17.054,17.1238,17.0141,17.1238,6300.0
2008-10-29 12:20:00,17.17,17.19,17.1,17.13,12800.0,17.1238,17.1438,17.054,17.0839,12800.0
2008-10-29 12:25:00,17.15,17.18,17.12,17.12,2100.0,17.1039,17.1338,17.0739,17.0739,2100.0
2008-10-29 12:30:00,17.11,17.15,17.06,17.09,5800.0,17.064,17.1039,17.0141,17.044,5800.0
2008-10-29 12:35:00,17.1,17.18,17.06,17.18,1900.0,17.054,17.1338,17.0141,17.1338,1900.0
2008-10-29 12:40:00,17.16,17.19,17.15,17.17,3800.0,17.1138,17.1438,17.1039,17.1238,3800.0
2008-10-29 12:45:00,17.18,17.2,17.15,17.18,6900.0,17.1338,17.1537,17.1039,17.1338,6900.0
2008-10-29 12:50:00,17.17,17.2,17.16,17.2,7900.0,17.1238,17.1537,17.1138,17.1537,7900.0
2008-10-29 12:55:00,17.2,17.2,17.1,17.12,10600.0,17.1537,17.1537,17.054,17.0739,10600.0
2008-10-29 13:00:00,17.1,17.11,16.96,17.01,10700.0,17.054,17.064,16.9144,16.9642,10700.0
2008-10-29 13:05:00,17.03,17.06,16.88,16.88,10700.0,16.9842,17.0141,16.8346,16.8346,10700.0
2008-10-29 13:10:00,16.88,16.93,16.87,16.9,4400.0,16.8346,16.8845,16.8246,16.8545,4400.0
2008-10-29 13:15:00,16.91,16.92,16.9,16.91,3700.0,16.8645,16.8745,16.8545,16.8645,3700.0
2008-10-29 13:20:00,16.9,17.01,16.9,17.01,2300.0,16.8545,16.9642,16.8545,16.9642,2300.0
2008-10-29 13:25:00,17.03,17.1,16.91,16.95,7100.0,16.9842,17.054,16.8645,16.9044,7100.0
2008-10-29 13:30:00,16.96,17.19,16.96,17.17,2000.0,16.9144,17.1438,16.9144,17.1238,2000.0
2008-10-29 13:35:00,17.18,17.2,17.02,17.03,10100.0,17.1338,17.1537,16.9742,16.9842,10100.0
2008-10-29 13:40:00,17.06,17.11,17.06,17.08,2100.0,17.0141,17.064,17.0141,17.0341,2100.0
2008-10-29 13:45:00,17.07,17.07,16.97,17.01,7700.0,17.0241,17.0241,16.9243,16.9642,7700.0
2008-10-29 13:50:00,17.02,17.02,16.91,16.96,6900.0,16.9742,16.9742,16.8645,16.9144,6900.0
2008-10-29 13:55:00,17.03,17.04,16.91,16.99,7100.0,16.9842,16.9942,16.8645,16.9443,7100.0
2008-10-29 14:00:00,16.99,17.04,16.96,16.96,3400.0,16.9443,16.9942,16.9144,16.9144,3400.0
2008-10-29 14:05:00,16.95,16.97,16.88,16.97,5500.0,16.9044,16.9243,16.8346,16.9243,5500.0
2008-10-29 14:10:00,17.01,17.19,16.94,17.14,3100.0,16.9642,17.1438,16.8944,17.0939,3100.0
2008-10-29 14:15:00,17.16,17.2,16.99,17.16,22900.0,17.1138,17.1537,16.9443,17.1138,22900.0
2008-10-29 14:20:00,17.19,17.29,16.94,17.04,23200.0,17.1438,17.2435,16.8944,16.9942,23200.0
2008-10-29 14:25:00,17.05,17.12,16.96,17.11,5300.0,17.0041,17.0739,16.9144,17.064,5300.0
2008-10-29 14:30:00,17.12,17.14,16.95,17.0,13500.0,17.0739,17.0939,16.9044,16.9543,13500.0
2008-10-29 14:35:00,16.98,17.08,16.96,17.08,12200.0,16.9343,17.0341,16.9144,17.0341,12200.0
2008-10-29 14:40:00,17.05,17.35,17.05,17.22,7200.0,17.0041,17.3033,17.0041,17.1737,7200.0
2008-10-29 14:45:00,17.21,17.34,17.2,17.33,6800.0,17.1637,17.2934,17.1537,17.2834,6800.0
2008-10-29 14:50:00,17.32,17.33,17.26,17.28,3400.0,17.2734,17.2834,17.2136,17.2335,3400.0
2008-10-29 14:55:00,17.29,17.48,17.27,17.38,7700.0,17.2435,17.433,17.2235,17.3332,7700.0
2008-10-29 15:00:00,17.44,17.48,17.22,17.28,4900.0,17.3931,17.433,17.1737,17.2335,4900.0
2008-10-29 15:05:00,17.29,17.36,17.26,17.32,5900.0,17.2435,17.3133,17.2136,17.2734,5900.0
2008-10-29 15:10:00,17.32,17.45,17.28,17.45,2800.0,17.2734,17.4031,17.2335,17.4031,2800.0
2008-10-29 15:15:00,17.43,17.79,17.41,17.79,25200.0,17.3831,17.7421,17.3632,17.7421,25200.0
2008-10-29 15:20:00,17.81,18.01,17.75,17.96,21200.0,17.7621,17.9615,17.7022,17.9117,21200.0
2008-10-29 15:25:00,17.92,18.15,17.91,18.05,18600.0,17.8718,18.1012,17.8618,18.0014,18600.0
2008-10-29 15:30:00,18.05,18.14,17.8,17.81,13700.0,18.0014,18.0912,17.7521,17.7621,13700.0
2008-10-29 15:35:00,17.8,17.84,17.7,17.72,9700.0,17.7521,17.792,17.6524,17.6723,9700.0
2008-10-29 15:40:00,17.72,17.93,17.72,17.84,11100.0,17.6723,17.8818,17.6723,17.792,11100.0
2008-10-29 15:45:00,17.84,17.92,17.8,17.87,10800.0,17.792,17.8718,17.7521,17.8219,10800.0
2008-10-29 15:50:00,17.87,17.9,17.51,17.62,22100.0,17.8219,17.8518,17.4629,17.5726,22100.0
2008-10-29 15:55:00,17.6,17.82,17.36,17.45,43100.0,17.5527,17.7721,17.3133,17.4031,43100.0
2008-10-30 09:30:00,17.95,18.13,17.73,17.73,10500.0,17.9017,18.0812,17.6823,17.6823,10500.0
2008-10-30 09:35:00,17.74,17.86,17.62,17.86,5500.0,17.6923,17.812,17.5726,17.812,5500.0
2008-10-30 09:40:00,17.89,18.4,17.83,18.4,6100.0,17.8419,18.3505,17.782,18.3505,6100.0
2008-10-30 09:45:00,18.4,18.56,18.39,18.51,9000.0,18.3505,18.5101,18.3405,18.4602,9000.0
2008-10-30 09:50:00,18.49,18.5,18.16,18.38,8900.0,18.4403,18.4502,18.1111,18.3306,8900.0
2008-10-30 09:55:00,18.43,18.43,18.09,18.23,2900.0,18.3804,18.3804,18.0413,18.181,2900.0
2008-10-30 10:00:00,18.19,18.19,18.13,18.13,2900.0,18.1411,18.1411,18.0812,18.0812,2900.0
2008-10-30 10:05:00,18.15,18.18,18.14,18.17,2400.0,18.1012,18.1311,18.0912,18.1211,2400.0
2008-10-30 10:10:00,18.15,18.17,18.13,18.13,2600.0,18.1012,18.1211,18.0812,18.0812,2600.0
2008-10-30 10:15:00,18.15,18.15,17.97,18.0,2100.0,18.1012,18.1012,17.9217,17.9516,2100.0
2008-10-30 10:20:00,17.95,17.99,17.93,17.98,3400.0,17.9017,17.9416,17.8818,17.9316,3400.0
2008-10-30 10:25:00,17.98,18.13,17.98,18.03,4300.0,17.9316,18.0812,17.9316,17.9815,4300.0
2008-10-30 10:30:00,18.06,18.1,18.0,18.1,2800.0,18.0114,18.0513,17.9516,18.0513,2800.0
2008-10-30 10:35:00,18.11,18.12,18.0,18.01,3000.0,18.0613,18.0713,17.9516,17.9615,3000.0
2008-10-30 10:40:00,18.02,18.02,17.79,17.81,10800.0,17.9715,17.9715,17.7421,17.7621,10800.0
2008-10-30 10:45:00,17.85,17.85,17.71,17.73,5600.0,17.802,17.802,17.6624,17.6823,5600.0
2008-10-30 10:50:00,17.74,17.78,17.73,17.77,9900.0,17.6923,17.7322,17.6823,17.7222,9900.0
2008-10-30 10:55:00,17.78,17.88,17.78,17.79,3700.0,17.7322,17.8319,17.7322,17.7421,3700.0
2008-10-30 11:00:00,17.78,17.9,17.76,17.76,5400.0,17.7322,17.8518,17.7122,17.7122,5400.0
2008-10-30 11:05:00,17.85,17.85,17.76,17.77,2900.0,17.802,17.802,17.7122,17.7222,2900.0
2008-10-30 11:10:00,17.74,17.79,17.74,17.78,4900.0,17.6923,17.7421,17.6923,17.7322,4900.0
2008-10-30 11:15:00,17.76,17.78,17.62,17.67,12000.0,17.7122,17.7322,17.5726,17.6225,12000.0
2008-10-30 11:20:00,17.7,17.7,17.65,17.66,2800.0,17.6524,17.6524,17.6025,17.6125,2800.0
2008-10-30 11:25:00,17.65,17.69,17.62,17.67,2900.0,17.6025,17.6424,17.5726,17.6225,2900.0
2008-10-30 11:30:00,17.65,17.7,17.65,17.67,4600.0,17.6025,17.6524,17.6025,17.6225,4600.0
2008-10-30 11:35:00,17.65,17.67,17.65,17.65,4200.0,17.6025,17.6225,17.6025,17.6025,4200.0
2008-10-30 11:40:00,17.62,17.69,17.6,17.62,4000.0,17.5726,17.6424,17.5527,17.5726,4000.0
2008-10-30 11:45:00,17.64,17.65,17.5,17.59,2000.0,17.5925,17.6025,17.4529,17.5427,2000.0
2008-10-30 11:50:00,17.57,17.59,17.44,17.46,5500.0,17.5227,17.5427,17.3931,17.413,5500.0
2008-10-30 11:55:00,17.48,17.54,17.41,17.53,5300.0,17.433,17.4928,17.3632,17.4828,5300.0
2008-10-30 12:00:00,17.51,17.67,17.51,17.65,3700.0,17.4629,17.6225,17.4629,17.6025,3700.0
2008-10-30 12:05:00,17.66,17.69,17.59,17.59,4200.0,17.6125,17.6424,17.5427,17.5427,4200.0
2008-10-30 12:10:00,17.58,17.58,17.51,17.55,1500.0,17.5327,17.5327,17.4629,17.5028,1500.0
2008-10-30 12:15:00,17.56,17.57,17.52,17.57,2400.0,17.5128,17.5227,17.4729,17.5227,2400.0
2008-10-30 12:20:00,17.59,17.61,17.59,17.61,1000.0,17.5427,17.5626,17.5427,17.5626,1000.0
2008-10-30 12:25:00,17.59,17.59,17.55,17.57,500.0,17.5427,17.5427,17.5028,17.5227,500.0
2008-10-30 12:30:00,17.57,17.67,17.55,17.65,2500.0,17.5227,17.6225,17.5028,17.6025,2500.0
2008-10-30 12:35:00,17.65,17.67,17.62,17.62,3500.0,17.6025,17.6225,17.5726,17.5726,3500.0
2008-10-30 12:40:00,17.62,17.63,17.56,17.6,1300.0,17.5726,17.5826,17.5128,17.5527,1300.0
2008-10-30 12:45:00,17.6,17.61,17.6,17.61,500.0,17.5527,17.5626,17.5527,17.5626,500.0
2008-10-30 12:50:00,17.61,17.64,17.57,17.62,3400.0,17.5626,17.5925,17.5227,17.5726,3400.0
2008-10-30 12:55:00,17.62,17.62,17.56,17.58,1900.0,17.5726,17.5726,17.5128,17.5327,1900.0
2008-10-30 13:00:00,17.58,17.62,17.58,17.61,1600.0,17.5327,17.5726,17.5327,17.5626,1600.0
2008-10-30 13:05:00,17.6,17.64,17.57,17.58,7400.0,17.5527,17.5925,17.5227,17.5327,7400.0
2008-10-30 13:10:00,17.63,17.63,17.56,17.59,4100.0,17.5826,17.5826,17.5128,17.5427,4100.0
2008-10-30 13:15:00,17.6,17.64,17.59,17.6,6200.0,17.5527,17.5925,17.5427,17.5527,6200.0
2008-10-30 13:20:00,17.61,17.61,17.45,17.49,4800.0,17.5626,17.5626,17.4031,17.4429,4800.0
2008-10-30 13:25:00,17.5,17.51,17.35,17.35,7500.0,17.4529,17.4629,17.3033,17.3033,7500.0
2008-10-30 13:30:00,17.35,17.46,17.35,17.45,2000.0,17.3033,17.413,17.3033,17.4031,2000.0
2008-10-30 13:35:00,17.46,17.49,17.46,17.48,1000.0,17.413,17.4429,17.413,17.433,1000.0
2008-10-30 13:40:00,17.45,17.47,17.31,17.32,5100.0,17.4031,17.423,17.2634,17.2734,5100.0
2008-10-30 13:45:00,17.34,17.35,17.27,17.31,7500.0,17.2934,17.3033,17.2235,17.2634,7500.0
2008-10-30 13:50:00,17.32,17.37,17.27,17.33,6900.0,17.2734,17.3233,17.2235,17.2834,6900.0
2008-10-30 13:55:00,17.33,17.38,17.32,17.34,3100.0,17.2834,17.3332,17.2734,17.2934,3100.0
2008-10-30 14:00:00,17.34,17.4,17.33,17.36,9800.0,17.2934,17.3532,17.2834,17.3133,9800.0
2008-10-30 14:05:00,17.35,17.43,17.35,17.37,6700.0,17.3033,17.3831,17.3033,17.3233,6700.0
2008-10-30 14:10:00,17.37,17.43,17.33,17.38,6600.0,17.3233,17.3831,17.2834,17.3332,6600.0
2008-10-30 14:15:00,17.39,17.4,17.32,17.37,4500.0,17.3432,17.3532,17.2734,17.3233,4500.0
2008-10-30 14:20:00,17.35,17.44,17.35,17.44,7400.0,17.3033,17.3931,17.3033,17.3931,7400.0
2008-10-30 14:25:00,17.43,17.49,17.35,17.38,8500.0,17.3831,17.4429,17.3033,17.3332,8500.0
2008-10-30 14:30:00,17.38,17.55,17.37,17.55,6400.0,17.3332,17.5028,17.3233,17.5028,6400.0
2008-10-30 14:35:00,17.54,17.67,17.54,17.56,7800.0,17.4928,17.6225,17.4928,17.5128,7800.0
2008-10-30 14:40:00,17.6,17.64,17.57,17.57,1500.0,17.5527,17.5925,17.5227,17.5227,1500.0
2008-10-30 14:45:00,17.59,17.81,17.59,17.81,4800.0,17.5427,17.7621,17.5427,17.7621,4800.0
2008-10-30 14:50:00,17.83,17.88,17.76,17.84,5400.0,17.782,17.8319,17.7122,17.792,5400.0
2008-10-30 14:55:00,17.83,17.92,17.77,17.86,3900.0,17.782,17.8718,17.7222,17.812,3900.0
2008-10-30 15:00:00,17.88,17.91,17.87,17.91,2900.0,17.8319,17.8618,17.8219,17.8618,2900.0
2008-10-30 15:05:00,17.89,17.98,17.89,17.93,6800.0,17.8419,17.9316,17.8419,17.8818,6800.0
2008-10-30 15:10:00,17.92,17.93,17.77,17.77,4200.0,17.8718,17.8818,17.7222,17.7222,4200.0
2008-10-30 15:15:00,17.75,17.75,17.56,17.62,9700.0,17.7022,17.7022,17.5128,17.5726,9700.0
2008-10-30 15:20:00,17.62,17.77,17.61,17.76,5400.0,17.5726,17.7222,17.5626,17.7122,5400.0
2008-10-30 15:25:00,17.79,17.86,17.7,17.86,7800.0,17.7421,17.812,17.6524,17.812,7800.0
2008-10-30 15:30:00,17.85,17.88,17.7,17.7,7800.0,17.802,17.8319,17.6524,17.6524,7800.0
2008-10-30 15:35:00,17.71,17.8,17.6,17.78,5700.0,17.6624,17.7521,17.5527,17.7322,5700.0
2008-10-30 15:40:00,17.75,17.83,17.61,17.73,5300.0,17.7022,17.782,17.5626,17.6823,5300.0
2008-10-30 15:45:00,17.7,17.86,17.68,17.83,8800.0,17.6524,17.812,17.6324,17.782,8800.0
2008-10-30 15:50:00,17.83,17.99,17.8,17.97,5400.0,17.782,17.9416,17.7521,17.9217,5400.0
2008-10-30 15:55:00,17.96,18.24,17.95,18.14,18400.0,17.9117,18.1909,17.9017,18.0912,18400.0
2008-10-31 09:30:00,17.93,17.96,17.64,17.78,2700.0,17.8818,17.9117,17.5925,17.7322,2700.0
2008-10-31 09:35:00,17.83,18.2,17.59,18.2,7400.0,17.782,18.151,17.5427,18.151,7400.0
2008-10-31 09:40:00,18.11,18.19,18.1,18.12,1300.0,18.0613,18.1411,18.0513,18.0713,1300.0
2008-10-31 09:45:00,18.1,18.15,17.97,18.03,12300.0,18.0513,18.1012,17.9217,17.9815,12300.0
2008-10-31 09:50:00,18.07,18.12,18.03,18.11,3100.0,18.0214,18.0713,17.9815,18.0613,3100.0
2008-10-31 09:55:00,18.14,18.17,18.01,18.06,2200.0,18.0912,18.1211,17.9615,18.0114,2200.0
2008-10-31 10:00:00,18.03,18.16,17.94,18.07,3600.0,17.9815,18.1111,17.8917,18.0214,3600.0
2008-10-31 10:05:00,18.1,18.37,18.1,18.36,5100.0,18.0513,18.3206,18.0513,18.3106,5100.0
2008-10-31 10:10:00,18.34,18.42,18.29,18.29,4200.0,18.2907,18.3704,18.2408,18.2408,4200.0
2008-10-31 10:15:00,18.38,18.46,18.34,18.46,1300.0,18.3306,18.4103,18.2907,18.4103,1300.0
2008-10-31 10:20:00,18.45,18.55,18.45,18.52,1200.0,18.4004,18.5001,18.4004,18.4702,1200.0
2008-10-31 10:25:00,18.44,18.55,18.44,18.53,1400.0,18.3904,18.5001,18.3904,18.4801,1400.0
2008-10-31 10:30:00,18.51,18.83,18.51,18.74,4100.0,18.4602,18.7793,18.4602,18.6896,4100.0
2008-10-31 10:35:00,18.71,18.82,18.7,18.79,3600.0,18.6597,18.7694,18.6497,18.7394,3600.0
2008-10-31 10:40:00,18.79,18.81,18.74,18.81,1200.0,18.7394,18.7594,18.6896,18.7594,1200.0
2008-10-31 10:45:00,18.87,18.88,18.81,18.84,2900.0,18.8192,18.8292,18.7594,18.7893,2900.0
2008-10-31 10:50:00,18.84,18.94,18.78,18.94,5300.0,18.7893,18.889,18.7295,18.889,5300.0
2008-10-31 10:55:00,18.94,18.94,18.83,18.89,1300.0,18.889,18.889,18.7793,18.8392,1300.0
2008-10-31 11:00:00,18.87,18.9,18.7,18.82,3800.0,18.8192,18.8492,18.6497,18.7694,3800.0
2008-10-31 11:05:00,18.85,18.95,18.85,18.94,4600.0,18.7993,18.899,18.7993,18.889,4600.0
2008-10-31 11:10:00,18.88,18.88,18.85,18.85,1800.0,18.8292,18.8292,18.7993,18.7993,1800.0
2008-10-31 11:15:00,18.86,19.15,18.86,19.15,6100.0,18.8093,19.0985,18.8093,19.0985,6100.0
2008-10-31 11:20:00,19.24,19.32,19.2,19.31,13900.0,19.1882,19.268,19.1483,19.2581,13900.0
2008-10-31 11:25:00,19.31,19.4,19.3,19.4,13300.0,19.2581,19.3478,19.2481,19.3478,13300.0
2008-10-31 11:30:00,19.45,19.5,19.44,19.5,10200.0,19.3977,19.4475,19.3877,19.4475,10200.0
2008-10-31 11:35:00,19.5,19.74,19.5,19.7,16300.0,19.4475,19.6869,19.4475,19.647,16300.0
2008-10-31 11:40:00,19.7,19.83,19.67,19.83,5800.0,19.647,19.7767,19.6171,19.7767,5800.0
2008-10-31 11:45:00,19.83,19.89,19.78,19.85,9200.0,19.7767,19.8365,19.7268,19.7966,9200.0
2008-10-31 11:50:00,19.84,20.04,19.84,20.04,12300.0,19.7866,19.9861,19.7866,19.9861,12300.0
2008-10-31 11:55:00,20.04,20.04,19.84,19.88,9100.0,19.9861,19.9861,19.7866,19.8265,9100.0
2008-10-31 12:00:00,19.86,19.91,19.86,19.91,2900.0,19.8066,19.8564,19.8066,19.8564,2900.0
2008-10-31 12:05:00,19.9,19.95,19.83,19.87,13500.0,19.8465,19.8963,19.7767,19.8165,13500.0
2008-10-31 12:10:00,19.93,19.95,19.81,19.81,2100.0,19.8764,19.8963,19.7567,19.7567,2100.0
2008-10-31 12:15:00,19.85,19.85,19.61,19.61,6800.0,19.7966,19.7966,19.5572,19.5572,6800.0
2008-10-31 12:20:00,19.61,19.7,19.54,19.54,2300.0,19.5572,19.647,19.4874,19.4874,2300.0
2008-10-31 12:25:00,19.53,19.54,19.47,19.47,5300.0,19.4775,19.4874,19.4176,19.4176,5300.0
2008-10-31 12:30:00,19.48,19.48,19.33,19.34,3300.0,19.4276,19.4276,19.278,19.288,3300.0
2008-10-31 12:35:00,19.35,19.52,19.29,19.52,3200.0,19.2979,19.4675,19.2381,19.4675,3200.0
2008-10-31 12:40:00,19.61,19.61,19.54,19.58,1800.0,19.5572,19.5572,19.4874,19.5273,1800.0
2008-10-31 12:45:00,19.58,19.58,19.4,19.51,9400.0,19.5273,19.5273,19.3478,19.4575,9400.0
2008-10-31 12:50:00,19.49,19.52,19.48,19.51,1000.0,19.4376,19.4675,19.4276,19.4575,1000.0
2008-10-31 12:55:00,19.5,19.5,19.42,19.5,1500.0,19.4475,19.4475,19.3678,19.4475,1500.0
2008-10-31 13:00:00,19.49,19.56,19.49,19.51,1000.0,19.4376,19.5074,19.4376,19.4575,1000.0
2008-10-31 13:05:00,19.55,19.58,19.53,19.58,1200.0,19.4974,19.5273,19.4775,19.5273,1200.0
2008-10-31 13:10:00,19.57,19.57,19.48,19.49,7600.0,19.5174,19.5174,19.4276,19.4376,7600.0
2008-10-31 13:15:00,19.49,19.52,19.48,19.52,1900.0,19.4376,19.4675,19.4276,19.4675,1900.0
2008-10-31 13:20:00,19.54,19.83,19.54,19.83,3200.0,19.4874,19.7767,19.4874,19.7767,3200.0
2008-10-31 13:25:00,19.81,19.83,19.48,19.68,13700.0,19.7567,19.7767,19.4276,19.6271,13700.0
2008-10-31 13:30:00,19.6,19.67,19.58,19.6,3500.0,19.5473,19.6171,19.5273,19.5473,3500.0
2008-10-31 13:35:00,19.6,19.69,19.52,19.69,3800.0,19.5473,19.637,19.4675,19.637,3800.0
2008-10-31 13:40:00,19.68,19.7,19.64,19.7,3000.0,19.6271,19.647,19.5872,19.647,3000.0
2008-10-31 13:45:00,19.69,19.7,19.66,19.67,1400.0,19.637,19.647,19.6071,19.6171,1400.0
2008-10-31 13:50:00,19.64,19.75,19.6,19.72,3800.0,19.5872,19.6969,19.5473,19.6669,3800.0
2008-10-31 13:55:00,19.73,19.78,19.71,19.77,2900.0,19.6769,19.7268,19.657,19.7168,2900.0
2008-10-31 14:00:00,19.79,19.79,19.7,19.74,3000.0,19.7368,19.7368,19.647,19.6869,3000.0
2008-10-31 14:05:00,19.73,19.82,19.72,19.76,4400.0,19.6769,19.7667,19.6669,19.7068,4400.0
2008-10-31 14:10:00,19.75,19.75,19.67,19.67,1900.0,19.6969,19.6969,19.6171,19.6171,1900.0
2008-10-31 14:15:00,19.66,19.67,19.44,19.46,5600.0,19.6071,19.6171,19.3877,19.4076,5600.0
2008-10-31 14:20:00,19.45,19.45,19.36,19.44,5500.0,19.3977,19.3977,19.3079,19.3877,5500.0
2008-10-31 14:25:00,19.43,19.47,19.4,19.42,2600.0,19.3777,19.4176,19.3478,19.3678,2600.0
2008-10-31 14:30:00,19.42,19.49,19.32,19.39,4200.0,19.3678,19.4376,19.268,19.3378,4200.0
2008-10-31 14:35:00,19.38,19.41,19.36,19.37,3200.0,19.3279,19.3578,19.3079,19.3179,3200.0
2008-10-31 14:40:00,19.35,19.35,19.28,19.31,3700.0,19.2979,19.2979,19.2281,19.2581,3700.0
2008-10-31 14:45:00,19.35,19.35,19.24,19.29,1500.0,19.2979,19.2979,19.1882,19.2381,1500.0
2008-10-31 14:50:00,19.37,19.37,19.28,19.33,3800.0,19.3179,19.3179,19.2281,19.278,3800.0
2008-10-31 14:55:00,19.3,19.45,19.3,19.39,2800.0,19.2481,19.3977,19.2481,19.3378,2800.0
2008-10-31 15:00:00,19.43,19.52,19.41,19.47,7300.0,19.3777,19.4675,19.3578,19.4176,7300.0
2008-10-31 15:05:00,19.5,19.51,19.44,19.48,6500.0,19.4475,19.4575,19.3877,19.4276,6500.0
2008-10-31 15:10:00,19.51,19.57,19.4,19.4,4100.0,19.4575,19.5174,19.3478,19.3478,4100.0
2008-10-31 15:15:00,19.43,19.43,19.18,19.26,11400.0,19.3777,19.3777,19.1284,19.2082,11400.0
2008-10-31 15:20:00,19.26,19.26,19.13,19.16,10000.0,19.2082,19.2082,19.0785,19.1085,10000.0
2008-10-31 15:25:00,19.14,19.14,19.0,19.05,11400.0,19.0885,19.0885,18.9489,18.9988,11400.0
2008-10-31 15:30:00,19.03,19.16,19.02,19.13,9000.0,18.9788,19.1085,18.9688,19.0785,9000.0
2008-10-31 15:35:00,19.15,19.18,19.06,19.11,17100.0,19.0985,19.1284,19.0087,19.0586,17100.0
2008-10-31 15:40:00,19.16,19.17,18.78,18.87,12900.0,19.1085,19.1184,18.7295,18.8192,12900.0
2008-10-31 15:45:00,18.87,19.0,18.87,18.98,19800.0,18.8192,18.9489,18.8192,18.9289,19800.0
2008-10-31 15:50:00,19.0,19.15,19.0,19.06,24200.0,18.9489,19.0985,18.9489,19.0087,24200.0
2008-10-31 15:55:00,19.05,19.41,18.97,19.31,28200.0,18.9988,19.3578,18.919,19.2581,28200.0
2008-11-03 09:30:00,19.48,19.48,18.32,18.71,18500.0,19.4276,19.4276,18.2707,18.6597,18500.0
2008-11-03 09:35:00,18.74,18.99,18.58,18.64,14900.0,18.6896,18.9389,18.53,18.5899,14900.0
2008-11-03 09:40:00,18.64,18.93,18.64,18.79,9900.0,18.5899,18.8791,18.5899,18.7394,9900.0
2008-11-03 09:45:00,18.79,19.13,18.79,19.13,7100.0,18.7394,19.0785,18.7394,19.0785,7100.0
2008-11-03 09:50:00,19.16,19.17,18.92,18.94,10600.0,19.1085,19.1184,18.8691,18.889,10600.0
2008-11-03 09:55:00,18.93,19.18,18.84,19.16,7900.0,18.8791,19.1284,18.7893,19.1085,7900.0
2008-11-03 10:00:00,19.14,19.28,19.14,19.16,8700.0,19.0885,19.2281,19.0885,19.1085,8700.0
2008-11-03 10:05:00,19.17,19.41,19.17,19.31,14600.0,19.1184,19.3578,19.1184,19.2581,14600.0
2008-11-03 10:10:00,19.3,19.48,19.29,19.48,10600.0,19.2481,19.4276,19.2381,19.4276,10600.0
2008-11-03 10:15:00,19.48,19.61,19.43,19.43,7500.0,19.4276,19.5572,19.3777,19.3777,7500.0
2008-11-03 10:20:00,19.44,19.58,19.44,19.58,8200.0,19.3877,19.5273,19.3877,19.5273,8200.0
2008-11-03 10:25:00,19.57,19.61,19.53,19.61,7500.0,19.5174,19.5572,19.4775,19.5572,7500.0
2008-11-03 10:30:00,19.59,19.68,19.53,19.68,3300.0,19.5373,19.6271,19.4775,19.6271,3300.0
2008-11-03 10:35:00,19.69,19.91,19.66,19.9,5800.0,19.637,19.8564,19.6071,19.8465,5800.0
2008-11-03 10:40:00,19.89,19.89,19.75,19.77,10000.0,19.8365,19.8365,19.6969,19.7168,10000.0
2008-11-03 10:45:00,19.71,19.86,19.7,19.86,3200.0,19.657,19.8066,19.647,19.8066,3200.0
2008-11-03 10:50:00,19.9,20.0,19.89,19.96,7800.0,19.8465,19.9462,19.8365,19.9063,7800.0
2008-11-03 10:55:00,19.96,19.96,19.83,19.86,13300.0,19.9063,19.9063,19.7767,19.8066,13300.0
2008-11-03 11:00:00,19.85,19.91,19.84,19.89,1800.0,19.7966,19.8564,19.7866,19.8365,1800.0
2008-11-03 11:05:00,19.89,19.9,19.88,19.88,800.0,19.8365,19.8465,19.8265,19.8265,800.0
2008-11-03 11:10:00,19.88,19.96,19.88,19.94,2900.0,19.8265,19.9063,19.8265,19.8864,2900.0
2008-11-03 11:15:00,19.95,19.95,19.95,19.95,900.0,19.8963,19.8963,19.8963,19.8963,900.0
2008-11-03 11:20:00,19.96,19.99,19.95,19.96,5400.0,19.9063,19.9362,19.8963,19.9063,5400.0
2008-11-03 11:25:00,19.96,19.97,19.96,19.96,2800.0,19.9063,19.9163,19.9063,19.9063,2800.0
2008-11-03 11:30:00,19.97,19.99,19.97,19.98,3200.0,19.9163,19.9362,19.9163,19.9262,3200.0
2008-11-03 11:35:00,19.98,20.05,19.98,20.03,8800.0,19.9262,19.9961,19.9262,19.9761,8800.0
2008-11-03 11:40:00,20.02,20.17,20.02,20.17,3800.0,19.9661,20.1157,19.9661,20.1157,3800.0
2008-11-03 11:45:00,20.15,20.18,20.11,20.14,10400.0,20.0958,20.1257,20.0559,20.0858,10400.0
2008-11-03 11:50:00,20.16,20.25,20.12,20.25,6200.0,20.1058,20.1955,20.0659,20.1955,6200.0
2008-11-03 11:55:00,20.26,20.26,20.04,20.04,18900.0,20.2055,20.2055,19.9861,19.9861,18900.0
2008-11-03 12:00:00,20.03,20.21,20.03,20.21,11700.0,19.9761,20.1556,19.9761,20.1556,11700.0
2008-11-03 12:05:00,20.2,20.28,20.2,20.26,4300.0,20.1457,20.2254,20.1457,20.2055,4300.0
2008-11-03 12:10:00,20.28,20.43,20.28,20.43,6400.0,20.2254,20.375,20.2254,20.375,6400.0
2008-11-03 12:15:00,20.41,20.48,20.4,20.44,13500.0,20.3551,20.4249,20.3451,20.385,13500.0
2008-11-03 12:20:00,20.45,20.53,20.44,20.51,10400.0,20.395,20.4748,20.385,20.4548,10400.0
2008-11-03 12:25:00,20.5,20.55,20.5,20.55,4100.0,20.4448,20.4947,20.4448,20.4947,4100.0
2008-11-03 12:30:00,20.58,20.75,20.58,20.66,8400.0,20.5246,20.6942,20.5246,20.6044,8400.0
2008-11-03 12:35:00,20.66,20.67,20.55,20.59,17900.0,20.6044,20.6144,20.4947,20.5346,17900.0
2008-11-03 12:40:00,20.6,20.62,20.56,20.56,4800.0,20.5446,20.5645,20.5047,20.5047,4800.0
2008-11-03 12:45:00,20.57,20.57,20.52,20.53,1400.0,20.5147,20.5147,20.4648,20.4748,1400.0
2008-11-03 12:50:00,20.52,20.52,20.43,20.44,4200.0,20.4648,20.4648,20.375,20.385,4200.0
2008-11-03 12:55:00,20.45,20.45,20.33,20.33,2300.0,20.395,20.395,20.2753,20.2753,2300.0
2008-11-03 13:00:00,20.34,20.34,20.31,20.32,3000.0,20.2853,20.2853,20.2554,20.2653,3000.0
2008-11-03 13:05:00,20.33,20.33,20.3,20.31,2600.0,20.2753,20.2753,20.2454,20.2554,2600.0
2008-11-03 13:10:00,20.32,20.34,20.31,20.32,3400.0,20.2653,20.2853,20.2554,20.2653,3400.0
2008-11-03 13:15:00,20.33,20.33,20.33,20.33,400.0,20.2753,20.2753,20.2753,20.2753,400.0
2008-11-03 13:20:00,20.34,20.39,20.33,20.39,1100.0,20.2853,20.3351,20.2753,20.3351,1100.0
2008-11-03 13:25:00,20.37,20.41,20.37,20.4,2300.0,20.3152,20.3551,20.3152,20.3451,2300.0
2008-11-03 13:30:00,20.41,20.42,20.4,20.41,3300.0,20.3551,20.3651,20.3451,20.3551,3300.0
2008-11-03 13:35:00,20.41,20.46,20.41,20.45,3700.0,20.3551,20.405,20.3551,20.395,3700.0
2008-11-03 13:40:00,20.47,20.47,20.46,20.47,2800.0,20.4149,20.4149,20.405,20.4149,2800.0
2008-11-03 13:45:00,20.48,20.49,20.36,20.37,13200.0,20.4249,20.4349,20.3052,20.3152,13200.0
2008-11-03 13:50:00,20.36,20.36,20.18,20.18,33500.0,20.3052,20.3052,20.1257,20.1257,33500.0
2008-11-03 13:55:00,20.15,20.16,19.98,20.07,9800.0,20.0958,20.1058,19.9262,20.016,9800.0
2008-11-03 14:00:00,20.08,20.15,20.08,20.15,5500.0,20.026,20.0958,20.026,20.0958,5500.0
2008-11-03 14:05:00,20.16,20.19,20.16,20.17,3100.0,20.1058,20.1357,20.1058,20.1157,3100.0
2008-11-03 14:10:00,20.2,20.21,20.19,20.2,4000.0,20.1457,20.1556,20.1357,20.1457,4000.0
2008-11-03 14:15:00,20.2,20.2,19.96,19.98,17700.0,20.1457,20.1457,19.9063,19.9262,17700.0
2008-11-03 14:20:00,19.95,19.97,19.95,19.97,7700.0,19.8963,19.9163,19.8963,19.9163,7700.0
2008-11-03 14:25:00,19.98,20.02,19.98,20.02,2500.0,19.9262,19.9661,19.9262,19.9661,2500.0
2008-11-03 14:30:00,20.02,20.04,20.01,20.04,2900.0,19.9661,19.9861,19.9562,19.9861,2900.0
2008-11-03 14:35:00,20.06,20.09,20.04,20.04,9100.0,20.006,20.036,19.9861,19.9861,9100.0
2008-11-03 14:40:00,20.02,20.02,19.93,19.97,6200.0,19.9661,19.9661,19.8764,19.9163,6200.0
2008-11-03 14:45:00,19.98,19.99,19.98,19.99,5800.0,19.9262,19.9362,19.9262,19.9362,5800.0
2008-11-03 14:50:00,19.99,19.99,19.92,19.95,9600.0,19.9362,19.9362,19.8664,19.8963,9600.0
2008-11-03 14:55:00,19.95,19.98,19.94,19.97,3200.0,19.8963,19.9262,19.8864,19.9163,3200.0
2008-11-03 15:00:00,19.97,19.98,19.85,19.85,9900.0,19.9163,19.9262,19.7966,19.7966,9900.0
2008-11-03 15:05:00,19.88,19.88,19.78,19.83,6000.0,19.8265,19.8265,19.7268,19.7767,6000.0
2008-11-03 15:10:00,19.86,19.89,19.85,19.87,5400.0,19.8066,19.8365,19.7966,19.8165,5400.0
2008-11-03 15:15:00,19.89,19.96,19.89,19.94,7600.0,19.8365,19.9063,19.8365,19.8864,7600.0
2008-11-03 15:20:00,19.94,19.94,19.86,19.89,9100.0,19.8864,19.8864,19.8066,19.8365,9100.0
2008-11-03 15:25:00,19.9,19.9,19.8,19.85,7400.0,19.8465,19.8465,19.7467,19.7966,7400.0
2008-11-03 15:30:00,19.91,19.92,19.88,19.88,8900.0,19.8564,19.8664,19.8265,19.8265,8900.0
2008-11-03 15:35:00,19.88,19.91,19.85,19.87,14300.0,19.8265,19.8564,19.7966,19.8165,14300.0
2008-11-03 15:40:00,19.87,19.9,19.84,19.84,16800.0,19.8165,19.8465,19.7866,19.7866,16800.0
2008-11-03 15:45:00,19.86,19.93,19.84,19.91,20900.0,19.8066,19.8764,19.7866,19.8564,20900.0
2008-11-03 15:50:00,19.91,19.97,19.82,19.88,18100.0,19.8564,19.9163,19.7667,19.8265,18100.0
2008-11-03 15:55:00,19.85,19.88,19.8,19.88,34300.0,19.7966,19.8265,19.7467,19.8265,34300.0
2008-11-04 09:30:00,20.5,20.62,20.27,20.28,6400.0,20.4448,20.5645,20.2155,20.2254,6400.0
2008-11-04 09:35:00,20.24,20.34,20.17,20.3,11300.0,20.1855,20.2853,20.1157,20.2454,11300.0
2008-11-04 09:40:00,20.3,20.31,20.12,20.12,5800.0,20.2454,20.2554,20.0659,20.0659,5800.0
2008-11-04 09:45:00,20.05,20.05,19.91,19.97,11700.0,19.9961,19.9961,19.8564,19.9163,11700.0
2008-11-04 09:50:00,19.96,20.08,19.96,20.08,9200.0,19.9063,20.026,19.9063,20.026,9200.0
2008-11-04 09:55:00,20.08,20.08,19.98,19.98,2000.0,20.026,20.026,19.9262,19.9262,2000.0
2008-11-04 10:00:00,19.98,19.99,19.83,19.9,2700.0,19.9262,19.9362,19.7767,19.8465,2700.0
2008-11-04 10:05:00,19.9,20.0,19.9,19.93,1300.0,19.8465,19.9462,19.8465,19.8764,1300.0
2008-11-04 10:10:00,19.94,20.0,19.91,19.95,7700.0,19.8864,19.9462,19.8564,19.8963,7700.0
2008-11-04 10:15:00,19.93,19.97,19.93,19.97,400.0,19.8764,19.9163,19.8764,19.9163,400.0
2008-11-04 10:20:00,19.97,19.99,19.95,19.95,600.0,19.9163,19.9362,19.8963,19.8963,600.0
2008-11-04 10:25:00,19.94,20.0,19.92,20.0,1700.0,19.8864,19.9462,19.8664,19.9462,1700.0
2008-11-04 10:30:00,20.0,20.0,19.96,19.96,2400.0,19.9462,19.9462,19.9063,19.9063,2400.0
2008-11-04 10:35:00,19.98,19.98,19.9,19.9,2500.0,19.9262,19.9262,19.8465,19.8465,2500.0
2008-11-04 10:40:00,19.9,19.9,19.71,19.85,9700.0,19.8465,19.8465,19.657,19.7966,9700.0
2008-11-04 10:45:00,19.82,19.88,19.81,19.88,10900.0,19.7667,19.8265,19.7567,19.8265,10900.0
2008-11-04 10:50:00,19.88,20.0,19.88,20.0,3200.0,19.8265,19.9462,19.8265,19.9462,3200.0
2008-11-04 10:55:00,19.98,19.98,19.85,19.88,2000.0,19.9262,19.9262,19.7966,19.8265,2000.0
2008-11-04 11:00:00,19.88,19.97,19.88,19.95,3200.0,19.8265,19.9163,19.8265,19.8963,3200.0
2008-11-04 11:05:00,19.97,19.99,19.95,19.97,1500.0,19.9163,19.9362,19.8963,19.9163,1500.0
2008-11-04 11:10:00,19.98,19.99,19.96,19.99,800.0,19.9262,19.9362,19.9063,19.9362,800.0
2008-11-04 11:15:00,19.99,20.0,19.9,19.91,5000.0,19.9362,19.9462,19.8465,19.8564,5000.0
2008-11-04 11:20:00,19.87,19.95,19.82,19.95,2100.0,19.8165,19.8963,19.7667,19.8963,2100.0
2008-11-04 11:25:00,19.95,19.96,19.91,19.96,900.0,19.8963,19.9063,19.8564,19.9063,900.0
2008-11-04 11:30:00,19.92,19.92,19.83,19.83,3200.0,19.8664,19.8664,19.7767,19.7767,3200.0
2008-11-04 11:35:00,19.8,19.85,19.8,19.82,2500.0,19.7467,19.7966,19.7467,19.7667,2500.0
2008-11-04 11:40:00,19.82,19.82,19.75,19.8,5100.0,19.7667,19.7667,19.6969,19.7467,5100.0
2008-11-04 11:45:00,19.78,19.78,19.78,19.78,400.0,19.7268,19.7268,19.7268,19.7268,400.0
2008-11-04 11:50:00,19.78,19.93,19.78,19.93,2100.0,19.7268,19.8764,19.7268,19.8764,2100.0
2008-11-04 11:55:00,19.97,20.0,19.97,19.99,2500.0,19.9163,19.9462,19.9163,19.9362,2500.0
2008-11-04 12:00:00,19.96,19.96,19.79,19.81,5700.0,19.9063,19.9063,19.7368,19.7567,5700.0
2008-11-04 12:05:00,19.79,19.88,19.78,19.79,4800.0,19.7368,19.8265,19.7268,19.7368,4800.0
2008-11-04 12:10:00,19.82,19.83,19.81,19.82,800.0,19.7667,19.7767,19.7567,19.7667,800.0
2008-11-04 12:15:00,19.84,19.84,19.84,19.84,100.0,19.7866,19.7866,19.7866,19.7866,100.0
2008-11-04 12:20:00,19.81,19.85,19.81,19.83,1700.0,19.7567,19.7966,19.7567,19.7767,1700.0
2008-11-04 12:25:00,19.82,19.84,19.69,19.71,4800.0,19.7667,19.7866,19.637,19.657,4800.0
2008-11-04 12:30:00,19.69,19.75,19.69,19.75,3100.0,19.637,19.6969,19.637,19.6969,3100.0
2008-11-04 12:35:00,19.77,19.83,19.77,19.83,1600.0,19.7168,19.7767,19.7168,19.7767,1600.0
2008-11-04 12:40:00,19.79,19.79,19.77,19.77,200.0,19.7368,19.7368,19.7168,19.7168,200.0
2008-11-04 12:45:00,19.8,19.84,19.8,19.84,600.0,19.7467,19.7866,19.7467,19.7866,600.0
2008-11-04 12:50:00,19.84,19.84,19.84,19.84,0.0,19.7866,19.7866,19.7866,19.7866,0.0
2008-11-04 12:55:00,19.82,19.83,19.78,19.78,9700.0,19.7667,19.7767,19.7268,19.7268,9700.0
2008-11-04 13:00:00,19.84,19.87,19.8,19.86,4600.0,19.7866,19.8165,19.7467,19.8066,4600.0
2008-11-04 13:05:00,19.85,19.86,19.82,19.85,2800.0,19.7966,19.8066,19.7667,19.7966,2800.0
2008-11-04 13:10:00,19.86,19.87,19.84,19.85,1300.0,19.8066,19.8165,19.7866,19.7966,1300.0
2008-11-04 13:15:00,19.85,19.89,19.85,19.88,3300.0,19.7966,19.8365,19.7966,19.8265,3300.0
2008-11-04 13:20:00,19.84,19.85,19.82,19.82,2000.0,19.7866,19.7966,19.7667,19.7667,2000.0
2008-11-04 13:25:00,19.86,19.86,19.85,19.86,5100.0,19.8066,19.8066,19.7966,19.8066,5100.0
2008-11-04 13:30:00,19.86,19.86,19.85,19.85,2000.0,19.8066,19.8066,19.7966,19.7966,2000.0
2008-11-04 13:35:00,19.85,19.9,19.85,19.89,5900.0,19.7966,19.8465,19.7966,19.8365,5900.0
2008-11-04 13:40:00,19.86,19.86,19.81,19.84,5800.0,19.8066,19.8066,19.7567,19.7866,5800.0
2008-11-04 13:45:00,19.84,19.87,19.83,19.84,12800.0,19.7866,19.8165,19.7767,19.7866,12800.0
2008-11-04 13:50:00,19.81,19.82,19.75,19.75,1900.0,19.7567,19.7667,19.6969,19.6969,1900.0
2008-11-04 13:55:00,19.75,19.81,19.71,19.71,6800.0,19.6969,19.7567,19.657,19.657,6800.0
2008-11-04 14:00:00,19.71,19.76,19.66,19.74,11600.0,19.657,19.7068,19.6071,19.6869,11600.0
2008-11-04 14:05:00,19.71,19.72,19.61,19.68,7900.0,19.657,19.6669,19.5572,19.6271,7900.0
2008-11-04 14:10:00,19.68,19.77,19.68,19.77,2000.0,19.6271,19.7168,19.6271,19.7168,2000.0
2008-11-04 14:15:00,19.74,19.74,19.69,19.74,3800.0,19.6869,19.6869,19.637,19.6869,3800.0
2008-11-04 14:20:00,19.79,19.8,19.78,19.78,1500.0,19.7368,19.7467,19.7268,19.7268,1500.0
2008-11-04 14:25:00,19.78,19.82,19.76,19.82,700.0,19.7268,19.7667,19.7068,19.7667,700.0
2008-11-04 14:30:00,19.82,19.82,19.81,19.81,500.0,19.7667,19.7667,19.7567,19.7567,500.0
2008-11-04 14:35:00,19.83,19.83,19.81,19.81,1600.0,19.7767,19.7767,19.7567,19.7567,1600.0
2008-11-04 14:40:00,19.81,19.87,19.81,19.85,1300.0,19.7567,19.8165,19.7567,19.7966,1300.0
2008-11-04 14:45:00,19.83,19.83,19.74,19.76,5100.0,19.7767,19.7767,19.6869,19.7068,5100.0
2008-11-04 14:50:00,19.77,19.77,19.71,19.75,12100.0,19.7168,19.7168,19.657,19.6969,12100.0
2008-11-04 14:55:00,19.71,19.8,19.71,19.75,3800.0,19.657,19.7467,19.657,19.6969,3800.0
2008-11-04 15:00:00,19.75,19.76,19.64,19.68,4600.0,19.6969,19.7068,19.5872,19.6271,4600.0
2008-11-04 15:05:00,19.72,19.78,19.71,19.77,3000.0,19.6669,19.7268,19.657,19.7168,3000.0
2008-11-04 15:10:00,19.77,19.79,19.75,19.79,5200.0,19.7168,19.7368,19.6969,19.7368,5200.0
2008-11-04 15:15:00,19.79,19.79,19.72,19.77,3900.0,19.7368,19.7368,19.6669,19.7168,3900.0
2008-11-04 15:20:00,19.77,19.79,19.76,19.79,2100.0,19.7168,19.7368,19.7068,19.7368,2100.0
2008-11-04 15:25:00,19.79,19.79,19.78,19.79,2300.0,19.7368,19.7368,19.7268,19.7368,2300.0
2008-11-04 15:30:00,19.79,19.88,19.78,19.88,24800.0,19.7368,19.8265,19.7268,19.8265,24800.0
2008-11-04 15:35:00,19.89,19.89,19.79,19.84,7200.0,19.8365,19.8365,19.7368,19.7866,7200.0
2008-11-04 15:40:00,19.85,19.85,19.77,19.78,8100.0,19.7966,19.7966,19.7168,19.7268,8100.0
2008-11-04 15:45:00,19.78,19.85,19.77,19.85,10400.0,19.7268,19.7966,19.7168,19.7966,10400.0
2008-11-04 15:50:00,19.83,19.85,19.71,19.79,12700.0,19.7767,19.7966,19.657,19.7368,12700.0
2008-11-04 15:55:00,19.74,19.81,19.67,19.77,10700.0,19.6869,19.7567,19.6171,19.7168,10700.0
2008-11-05 09:30:00,19.72,19.72,19.32,19.56,5600.0,19.6669,19.6669,19.268,19.5074,5600.0
2008-11-05 09:35:00,19.54,19.54,19.28,19.45,3600.0,19.4874,19.4874,19.2281,19.3977,3600.0
2008-11-05 09:40:00,19.45,19.53,19.42,19.53,1300.0,19.3977,19.4775,19.3678,19.4775,1300.0
2008-11-05 09:45:00,19.45,19.45,19.42,19.44,12400.0,19.3977,19.3977,19.3678,19.3877,12400.0
2008-11-05 09:50:00,19.44,19.48,19.42,19.43,19900.0,19.3877,19.4276,19.3678,19.3777,19900.0
2008-11-05 09:55:00,19.42,19.47,19.42,19.43,9900.0,19.3678,19.4176,19.3678,19.3777,9900.0
2008-11-05 10:00:00,19.44,19.84,19.43,19.74,8400.0,19.3877,19.7866,19.3777,19.6869,8400.0
2008-11-05 10:05:00,19.75,19.75,19.54,19.67,6000.0,19.6969,19.6969,19.4874,19.6171,6000.0
2008-11-05 10:10:00,19.62,19.65,19.56,19.56,2900.0,19.5672,19.5971,19.5074,19.5074,2900.0
2008-11-05 10:15:00,19.61,19.69,19.61,19.62,2900.0,19.5572,19.637,19.5572,19.5672,2900.0
2008-11-05 10:20:00,19.62,19.68,19.62,19.62,1800.0,19.5672,19.6271,19.5672,19.5672,1800.0
2008-11-05 10:25:00,19.63,19.7,19.57,19.66,2100.0,19.5772,19.647,19.5174,19.6071,2100.0
2008-11-05 10:30:00,19.72,19.72,19.61,19.65,1800.0,19.6669,19.6669,19.5572,19.5971,1800.0
2008-11-05 10:35:00,19.62,19.65,19.6,19.6,3400.0,19.5672,19.5971,19.5473,19.5473,3400.0
2008-11-05 10:40:00,19.61,19.63,19.58,19.61,1100.0,19.5572,19.5772,19.5273,19.5572,1100.0
2008-11-05 10:45:00,19.63,19.63,19.56,19.58,1200.0,19.5772,19.5772,19.5074,19.5273,1200.0
2008-11-05 10:50:00,19.56,19.57,19.51,19.52,2200.0,19.5074,19.5174,19.4575,19.4675,2200.0
2008-11-05 10:55:00,19.54,19.56,19.5,19.5,7300.0,19.4874,19.5074,19.4475,19.4475,7300.0
2008-11-05 11:00:00,19.5,19.51,19.5,19.51,1700.0,19.4475,19.4575,19.4475,19.4575,1700.0
2008-11-05 11:05:00,19.5,19.51,19.5,19.5,2200.0,19.4475,19.4575,19.4475,19.4475,2200.0
2008-11-05 11:10:00,19.51,19.51,19.5,19.5,1700.0,19.4575,19.4575,19.4475,19.4475,1700.0
2008-11-05 11:15:00,19.51,19.51,19.46,19.47,2900.0,19.4575,19.4575,19.4076,19.4176,2900.0
2008-11-05 11:20:00,19.46,19.48,19.38,19.39,4000.0,19.4076,19.4276,19.3279,19.3378,4000.0
2008-11-05 11:25:00,19.42,19.47,19.42,19.47,4400.0,19.3678,19.4176,19.3678,19.4176,4400.0
2008-11-05 11:30:00,19.47,19.48,19.42,19.42,2600.0,19.4176,19.4276,19.3678,19.3678,2600.0
2008-11-05 11:35:00,19.4,19.4,19.2,19.23,12100.0,19.3478,19.3478,19.1483,19.1783,12100.0
2008-11-05 11:40:00,19.23,19.25,19.22,19.25,1600.0,19.1783,19.1982,19.1683,19.1982,1600.0
2008-11-05 11:45:00,19.22,19.25,19.16,19.2,3900.0,19.1683,19.1982,19.1085,19.1483,3900.0
2008-11-05 11:50:00,19.16,19.2,19.16,19.16,3900.0,19.1085,19.1483,19.1085,19.1085,3900.0
2008-11-05 11:55:00,19.18,19.18,19.16,19.17,1300.0,19.1284,19.1284,19.1085,19.1184,1300.0
2008-11-05 12:00:00,19.18,19.19,19.16,19.17,3600.0,19.1284,19.1384,19.1085,19.1184,3600.0
2008-11-05 12:05:00,19.19,19.19,19.16,19.16,2000.0,19.1384,19.1384,19.1085,19.1085,2000.0
2008-11-05 12:10:00,19.16,19.16,18.91,18.91,17300.0,19.1085,19.1085,18.8591,18.8591,17300.0
2008-11-05 12:15:00,18.9,18.9,18.8,18.85,9400.0,18.8492,18.8492,18.7494,18.7993,9400.0
2008-11-05 12:20:00,18.85,18.86,18.8,18.8,2800.0,18.7993,18.8093,18.7494,18.7494,2800.0
2008-11-05 12:25:00,18.77,18.8,18.65,18.69,8000.0,18.7195,18.7494,18.5998,18.6397,8000.0
2008-11-05 12:30:00,18.71,18.72,18.68,18.68,1200.0,18.6597,18.6696,18.6297,18.6297,1200.0
2008-11-05 12:35:00,18.7,18.7,18.56,18.61,4600.0,18.6497,18.6497,18.5101,18.5599,4600.0
2008-11-05 12:40:00,18.58,18.67,18.55,18.67,2600.0,18.53,18.6198,18.5001,18.6198,2600.0
2008-11-05 12:45:00,18.69,18.69,18.65,18.66,1400.0,18.6397,18.6397,18.5998,18.6098,1400.0
2008-11-05 12:50:00,18.67,18.67,18.52,18.56,2000.0,18.6198,18.6198,18.4702,18.5101,2000.0
2008-11-05 12:55:00,18.6,18.7,18.6,18.65,900.0,18.55,18.6497,18.55,18.5998,900.0
2008-11-05 13:00:00,18.69,18.71,18.67,18.71,700.0,18.6397,18.6597,18.6198,18.6597,700.0
2008-11-05 13:05:00,18.7,18.84,18.67,18.84,1800.0,18.6497,18.7893,18.6198,18.7893,1800.0
2008-11-05 13:10:00,18.82,18.82,18.79,18.82,700.0,18.7694,18.7694,18.7394,18.7694,700.0
2008-11-05 13:15:00,18.79,18.79,18.74,18.74,1000.0,18.7394,18.7394,18.6896,18.6896,1000.0
2008-11-05 13:20:00,18.71,18.71,18.63,18.69,1800.0,18.6597,18.6597,18.5799,18.6397,1800.0
2008-11-05 13:25:00,18.68,18.72,18.68,18.7,400.0,18.6297,18.6696,18.6297,18.6497,400.0
2008-11-05 13:30:00,18.68,18.69,18.58,18.64,2900.0,18.6297,18.6397,18.53,18.5899,2900.0
2008-11-05 13:35:00,18.57,18.57,18.54,18.56,700.0,18.52,18.52,18.4901,18.5101,700.0
2008-11-05 13:40:00,18.54,18.69,18.51,18.68,2400.0,18.4901,18.6397,18.4602,18.6297,2400.0
2008-11-05 13:45:00,18.65,18.66,18.54,18.6,1700.0,18.5998,18.6098,18.4901,18.55,1700.0
2008-11-05 13:50:00,18.6,18.74,18.6,18.73,2400.0,18.55,18.6896,18.55,18.6796,2400.0
2008-11-05 13:55:00,18.7,18.71,18.62,18.65,2200.0,18.6497,18.6597,18.5699,18.5998,2200.0
2008-11-05 14:00:00,18.61,18.69,18.56,18.56,2400.0,18.5599,18.6397,18.5101,18.5101,2400.0
2008-11-05 14:05:00,18.53,18.53,18.46,18.49,6000.0,18.4801,18.4801,18.4103,18.4403,6000.0
2008-11-05 14:10:00,18.49,18.54,18.49,18.52,1200.0,18.4403,18.4901,18.4403,18.4702,1200.0
2008-11-05 14:15:00,18.57,18.67,18.56,18.67,3300.0,18.52,18.6198,18.5101,18.6198,3300.0
2008-11-05 14:20:00,18.65,18.66,18.53,18.54,2300.0,18.5998,18.6098,18.4801,18.4901,2300.0
2008-11-05 14:25:00,18.54,18.59,18.53,18.58,1300.0,18.4901,18.54,18.4801,18.53,1300.0
2008-11-05 14:30:00,18.62,18.8,18.61,18.8,4800.0,18.5699,18.7494,18.5599,18.7494,4800.0
2008-11-05 14:35:00,18.8,18.81,18.66,18.69,3500.0,18.7494,18.7594,18.6098,18.6397,3500.0
2008-11-05 14:40:00,18.74,18.82,18.7,18.82,1500.0,18.6896,18.7694,18.6497,18.7694,1500.0
2008-11-05 14:45:00,18.84,18.85,18.78,18.79,3800.0,18.7893,18.7993,18.7295,18.7394,3800.0
2008-11-05 14:50:00,18.79,19.02,18.78,19.02,3100.0,18.7394,18.9688,18.7295,18.9688,3100.0
2008-11-05 14:55:00,19.05,19.05,18.94,18.98,5000.0,18.9988,18.9988,18.889,18.9289,5000.0
2008-11-05 15:00:00,18.95,18.96,18.84,18.94,1900.0,18.899,18.909,18.7893,18.889,1900.0
2008-11-05 15:05:00,18.92,19.01,18.87,18.87,1700.0,18.8691,18.9589,18.8192,18.8192,1700.0
2008-11-05 15:10:00,18.84,18.84,18.78,18.82,2300.0,18.7893,18.7893,18.7295,18.7694,2300.0
2008-11-05 15:15:00,18.76,18.76,18.63,18.68,8000.0,18.7095,18.7095,18.5799,18.6297,8000.0
2008-11-05 15:20:00,18.69,18.71,18.56,18.6,3500.0,18.6397,18.6597,18.5101,18.55,3500.0
2008-11-05 15:25:00,18.6,18.65,18.59,18.62,4600.0,18.55,18.5998,18.54,18.5699,4600.0
2008-11-05 15:30:00,18.62,18.74,18.45,18.62,21200.0,18.5699,18.6896,18.4004,18.5699,21200.0
2008-11-05 15:35:00,18.63,18.65,18.48,18.48,7100.0,18.5799,18.5998,18.4303,18.4303,7100.0
2008-11-05 15:40:00,18.48,18.64,18.47,18.58,16600.0,18.4303,18.5899,18.4203,18.53,16600.0
2008-11-05 15:45:00,18.63,18.89,18.56,18.75,13600.0,18.5799,18.8392,18.5101,18.6996,13600.0
2008-11-05 15:50:00,18.7,18.75,18.29,18.32,20900.0,18.6497,18.6996,18.2408,18.2707,20900.0
2008-11-05 15:55:00,18.31,18.37,18.21,18.37,40900.0,18.2607,18.3206,18.161,18.3206,40900.0
2008-11-06 09:30:00,18.21,18.25,18.08,18.25,11900.0,18.161,18.2009,18.0314,18.2009,11900.0
2008-11-06 09:35:00,18.43,18.58,18.39,18.4,7600.0,18.3804,18.53,18.3405,18.3505,7600.0
2008-11-06 09:40:00,18.45,18.48,18.3,18.3,4400.0,18.4004,18.4303,18.2508,18.2508,4400.0
2008-11-06 09:45:00,18.29,18.3,18.14,18.25,8000.0,18.2408,18.2508,18.0912,18.2009,8000.0
2008-11-06 09:50:00,18.3,18.33,18.09,18.14,8100.0,18.2508,18.2807,18.0413,18.0912,8100.0
2008-11-06 09:55:00,18.13,18.15,18.0,18.05,7400.0,18.0812,18.1012,17.9516,18.0014,7400.0
2008-11-06 10:00:00,18.0,18.01,17.82,17.9,5500.0,17.9516,17.9615,17.7721,17.8518,5500.0
2008-11-06 10:05:00,17.93,17.94,17.87,17.93,5900.0,17.8818,17.8917,17.8219,17.8818,5900.0
2008-11-06 10:10:00,17.92,18.05,17.92,18.02,6200.0,17.8718,18.0014,17.8718,17.9715,6200.0
2008-11-06 10:15:00,18.02,18.09,18.02,18.08,6100.0,17.9715,18.0413,17.9715,18.0314,6100.0
2008-11-06 10:20:00,18.08,18.1,17.99,18.02,5100.0,18.0314,18.0513,17.9416,17.9715,5100.0
2008-11-06 10:25:00,18.02,18.05,17.89,18.04,9600.0,17.9715,18.0014,17.8419,17.9915,9600.0
2008-11-06 10:30:00,18.02,18.08,18.02,18.02,6200.0,17.9715,18.0314,17.9715,17.9715,6200.0
2008-11-06 10:35:00,18.01,18.01,17.87,17.94,4600.0,17.9615,17.9615,17.8219,17.8917,4600.0
2008-11-06 10:40:00,17.96,17.96,17.74,17.88,6000.0,17.9117,17.9117,17.6923,17.8319,6000.0
2008-11-06 10:45:00,17.9,18.0,17.88,17.91,3400.0,17.8518,17.9516,17.8319,17.8618,3400.0
2008-11-06 10:50:00,17.95,17.96,17.81,17.85,2700.0,17.9017,17.9117,17.7621,17.802,2700.0
2008-11-06 10:55:00,17.85,17.99,17.85,17.99,2500.0,17.802,17.9416,17.802,17.9416,2500.0
2008-11-06 11:00:00,17.98,18.02,17.96,17.98,3800.0,17.9316,17.9715,17.9117,17.9316,3800.0
2008-11-06 11:05:00,17.98,18.07,17.97,17.98,3500.0,17.9316,18.0214,17.9217,17.9316,3500.0
2008-11-06 11:10:00,17.97,18.1,17.96,18.09,4700.0,17.9217,18.0513,17.9117,18.0413,4700.0
2008-11-06 11:15:00,18.06,18.11,18.01,18.09,3700.0,18.0114,18.0613,17.9615,18.0413,3700.0
2008-11-06 11:20:00,18.1,18.1,18.0,18.01,3500.0,18.0513,18.0513,17.9516,17.9615,3500.0
2008-11-06 11:25:00,18.05,18.08,17.97,18.07,2500.0,18.0014,18.0314,17.9217,18.0214,2500.0
2008-11-06 11:30:00,18.02,18.14,18.02,18.13,3500.0,17.9715,18.0912,17.9715,18.0812,3500.0
2008-11-06 11:35:00,18.12,18.12,17.94,18.09,5200.0,18.0713,18.0713,17.8917,18.0413,5200.0
2008-11-06 11:40:00,18.1,18.24,18.1,18.2,3200.0,18.0513,18.1909,18.0513,18.151,3200.0
2008-11-06 11:45:00,18.24,18.3,18.2,18.24,1900.0,18.1909,18.2508,18.151,18.1909,1900.0
2008-11-06 11:50:00,18.26,18.28,18.21,18.21,4800.0,18.2109,18.2308,18.161,18.161,4800.0
2008-11-06 11:55:00,18.21,18.27,18.13,18.13,2800.0,18.161,18.2208,18.0812,18.0812,2800.0
2008-11-06 12:00:00,18.12,18.24,18.12,18.24,3200.0,18.0713,18.1909,18.0713,18.1909,3200.0
2008-11-06 12:05:00,18.28,18.29,18.23,18.24,4300.0,18.2308,18.2408,18.181,18.1909,4300.0
2008-11-06 12:10:00,18.22,18.27,18.21,18.26,2400.0,18.171,18.2208,18.161,18.2109,2400.0
2008-11-06 12:15:00,18.22,18.22,18.12,18.14,2000.0,18.171,18.171,18.0713,18.0912,2000.0
2008-11-06 12:20:00,18.12,18.14,17.96,17.96,2700.0,18.0713,18.0912,17.9117,17.9117,2700.0
2008-11-06 12:25:00,17.93,18.02,17.92,18.01,3900.0,17.8818,17.9715,17.8718,17.9615,3900.0
2008-11-06 12:30:00,17.98,18.09,17.94,18.06,3200.0,17.9316,18.0413,17.8917,18.0114,3200.0
2008-11-06 12:35:00,18.06,18.08,17.93,17.94,3600.0,18.0114,18.0314,17.8818,17.8917,3600.0
2008-11-06 12:40:00,17.93,18.03,17.93,18.0,2000.0,17.8818,17.9815,17.8818,17.9516,2000.0
2008-11-06 12:45:00,18.01,18.1,18.01,18.07,2500.0,17.9615,18.0513,17.9615,18.0214,2500.0
2008-11-06 12:50:00,18.07,18.07,18.03,18.03,900.0,18.0214,18.0214,17.9815,17.9815,900.0
2008-11-06 12:55:00,18.03,18.04,17.92,17.95,3200.0,17.9815,17.9915,17.8718,17.9017,3200.0
2008-11-06 13:00:00,17.94,17.95,17.85,17.88,4100.0,17.8917,17.9017,17.802,17.8319,4100.0
2008-11-06 13:05:00,17.89,17.89,17.78,17.78,3400.0,17.8419,17.8419,17.7322,17.7322,3400.0
2008-11-06 13:10:00,17.82,17.83,17.74,17.77,2700.0,17.7721,17.782,17.6923,17.7222,2700.0
2008-11-06 13:15:00,17.78,17.8,17.74,17.74,1400.0,17.7322,17.7521,17.6923,17.6923,1400.0
2008-11-06 13:20:00,17.76,17.76,17.73,17.76,1500.0,17.7122,17.7122,17.6823,17.7122,1500.0
2008-11-06 13:25:00,17.73,17.78,17.71,17.75,9400.0,17.6823,17.7322,17.6624,17.7022,9400.0
2008-11-06 13:30:00,17.76,17.76,17.71,17.76,1100.0,17.7122,17.7122,17.6624,17.7122,1100.0
2008-11-06 13:35:00,17.75,17.78,17.66,17.75,2200.0,17.7022,17.7322,17.6125,17.7022,2200.0
2008-11-06 13:40:00,17.69,17.69,17.58,17.59,1500.0,17.6424,17.6424,17.5327,17.5427,1500.0
2008-11-06 13:45:00,17.62,17.75,17.62,17.73,2900.0,17.5726,17.7022,17.5726,17.6823,2900.0
2008-11-06 13:50:00,17.71,17.75,17.68,17.71,2000.0,17.6624,17.7022,17.6324,17.6624,2000.0
2008-11-06 13:55:00,17.71,17.75,17.66,17.71,2400.0,17.6624,17.7022,17.6125,17.6624,2400.0
2008-11-06 14:00:00,17.73,17.77,17.71,17.77,12200.0,17.6823,17.7222,17.6624,17.7222,12200.0
2008-11-06 14:05:00,17.75,17.81,17.74,17.74,3000.0,17.7022,17.7621,17.6923,17.6923,3000.0
2008-11-06 14:10:00,17.7,17.78,17.7,17.74,3700.0,17.6524,17.7322,17.6524,17.6923,3700.0
2008-11-06 14:15:00,17.72,17.76,17.72,17.76,2400.0,17.6723,17.7122,17.6723,17.7122,2400.0
2008-11-06 14:20:00,17.74,17.76,17.68,17.76,2700.0,17.6923,17.7122,17.6324,17.7122,2700.0
2008-11-06 14:25:00,17.7,17.7,17.67,17.67,1900.0,17.6524,17.6524,17.6225,17.6225,1900.0
2008-11-06 14:30:00,17.67,17.81,17.67,17.81,2800.0,17.6225,17.7621,17.6225,17.7621,2800.0
2008-11-06 14:35:00,17.81,17.94,17.8,17.94,5800.0,17.7621,17.8917,17.7521,17.8917,5800.0
2008-11-06 14:40:00,17.9,17.92,17.84,17.92,5300.0,17.8518,17.8718,17.792,17.8718,5300.0
2008-11-06 14:45:00,17.91,17.91,17.81,17.85,2200.0,17.8618,17.8618,17.7621,17.802,2200.0
2008-11-06 14:50:00,17.85,17.99,17.84,17.85,4800.0,17.802,17.9416,17.792,17.802,4800.0
2008-11-06 14:55:00,17.85,17.86,17.74,17.85,4700.0,17.802,17.812,17.6923,17.802,4700.0
2008-11-06 15:00:00,17.85,17.91,17.72,17.74,6100.0,17.802,17.8618,17.6723,17.6923,6100.0
2008-11-06 15:05:00,17.73,17.74,17.57,17.6,6400.0,17.6823,17.6923,17.5227,17.5527,6400.0
2008-11-06 15:10:00,17.57,17.61,17.55,17.61,10100.0,17.5227,17.5626,17.5028,17.5626,10100.0
2008-11-06 15:15:00,17.6,17.66,17.56,17.6,9900.0,17.5527,17.6125,17.5128,17.5527,9900.0
2008-11-06 15:20:00,17.6,17.6,17.41,17.49,23000.0,17.5527,17.5527,17.3632,17.4429,23000.0
2008-11-06 15:25:00,17.46,17.47,17.31,17.37,22300.0,17.413,17.423,17.2634,17.3233,22300.0
2008-11-06 15:30:00,17.42,17.52,17.38,17.48,7800.0,17.3731,17.4729,17.3332,17.433,7800.0
2008-11-06 15:35:00,17.49,17.54,17.36,17.38,6500.0,17.4429,17.4928,17.3133,17.3332,6500.0
2008-11-06 15:40:00,17.38,17.64,17.38,17.57,7800.0,17.3332,17.5925,17.3332,17.5227,7800.0
2008-11-06 15:45:00,17.6,17.67,17.6,17.66,9000.0,17.5527,17.6225,17.5527,17.6125,9000.0
2008-11-06 15:50:00,17.65,17.65,17.44,17.52,7300.0,17.6025,17.6025,17.3931,17.4729,7300.0
2008-11-06 15:55:00,17.46,17.68,17.46,17.62,21100.0,17.413,17.6324,17.413,17.5726,21100.0
2008-11-07 09:30:00,17.81,18.31,17.56,17.91,5000.0,17.7621,18.2607,17.5128,17.8618,5000.0
2008-11-07 09:35:00,17.95,17.95,17.68,17.73,3300.0,17.9017,17.9017,17.6324,17.6823,3300.0
2008-11-07 09:40:00,17.73,17.73,17.6,17.6,3300.0,17.6823,17.6823,17.5527,17.5527,3300.0
2008-11-07 09:45:00,17.61,17.66,17.44,17.47,5200.0,17.5626,17.6125,17.3931,17.423,5200.0
2008-11-07 09:50:00,17.44,17.49,17.32,17.48,6000.0,17.3931,17.4429,17.2734,17.433,6000.0
2008-11-07 09:55:00,17.49,17.57,17.49,17.57,1700.0,17.4429,17.5227,17.4429,17.5227,1700.0
2008-11-07 10:00:00,17.59,17.87,17.59,17.76,4900.0,17.5427,17.8219,17.5427,17.7122,4900.0
2008-11-07 10:05:00,17.77,18.1,17.76,18.05,10500.0,17.7222,18.0513,17.7122,18.0014,10500.0
2008-11-07 10:10:00,18.05,18.06,18.0,18.03,3400.0,18.0014,18.0114,17.9516,17.9815,3400.0
2008-11-07 10:15:00,18.05,18.11,18.04,18.11,4000.0,18.0014,18.0613,17.9915,18.0613,4000.0
2008-11-07 10:20:00,18.17,18.27,18.17,18.18,3000.0,18.1211,18.2208,18.1211,18.1311,3000.0
2008-11-07 10:25:00,18.19,18.22,18.09,18.12,3000.0,18.1411,18.171,18.0413,18.0713,3000.0
2008-11-07 10:30:00,18.14,18.17,18.12,18.12,2200.0,18.0912,18.1211,18.0713,18.0713,2200.0
2008-11-07 10:35:00,18.17,18.3,18.15,18.3,3000.0,18.1211,18.2508,18.1012,18.2508,3000.0
2008-11-07 10:40:00,18.3,18.37,18.28,18.34,2200.0,18.2508,18.3206,18.2308,18.2907,2200.0
2008-11-07 10:45:00,18.37,18.37,18.26,18.26,2500.0,18.3206,18.3206,18.2109,18.2109,2500.0
2008-11-07 10:50:00,18.27,18.31,18.26,18.27,2800.0,18.2208,18.2607,18.2109,18.2208,2800.0
2008-11-07 10:55:00,18.3,18.3,18.25,18.25,1600.0,18.2508,18.2508,18.2009,18.2009,1600.0
2008-11-07 11:00:00,18.25,18.25,18.1,18.1,1400.0,18.2009,18.2009,18.0513,18.0513,1400.0
2008-11-07 11:05:00,18.16,18.21,18.11,18.12,2500.0,18.1111,18.161,18.0613,18.0713,2500.0
2008-11-07 11:10:00,18.12,18.12,18.04,18.04,700.0,18.0713,18.0713,17.9915,17.9915,700.0
2008-11-07 11:15:00,18.06,18.16,18.06,18.08,4000.0,18.0114,18.1111,18.0114,18.0314,4000.0
2008-11-07 11:20:00,18.15,18.15,18.06,18.15,6400.0,18.1012,18.1012,18.0114,18.1012,6400.0
2008-11-07 11:25:00,18.12,18.12,18.03,18.08,5800.0,18.0713,18.0713,17.9815,18.0314,5800.0
2008-11-07 11:30:00,18.08,18.15,18.08,18.09,1600.0,18.0314,18.1012,18.0314,18.0413,1600.0
2008-11-07 11:35:00,18.12,18.18,18.07,18.12,3400.0,18.0713,18.1311,18.0214,18.0713,3400.0
2008-11-07 11:40:00,18.09,18.22,18.09,18.22,3900.0,18.0413,18.171,18.0413,18.171,3900.0
2008-11-07 11:45:00,18.24,18.33,18.19,18.27,3600.0,18.1909,18.2807,18.1411,18.2208,3600.0
2008-11-07 11:50:00,18.25,18.25,18.15,18.18,1400.0,18.2009,18.2009,18.1012,18.1311,1400.0
2008-11-07 11:55:00,18.18,18.21,18.16,18.16,1600.0,18.1311,18.161,18.1111,18.1111,1600.0
2008-11-07 12:00:00,18.16,18.4,18.15,18.28,6600.0,18.1111,18.3505,18.1012,18.2308,6600.0
2008-11-07 12:05:00,18.3,18.32,18.26,18.28,1200.0,18.2508,18.2707,18.2109,18.2308,1200.0
2008-11-07 12:10:00,18.3,18.3,18.23,18.27,1800.0,18.2508,18.2508,18.181,18.2208,1800.0
2008-11-07 12:15:00,18.27,18.28,18.21,18.21,3200.0,18.2208,18.2308,18.161,18.161,3200.0
2008-11-07 12:20:00,18.22,18.24,18.18,18.21,1500.0,18.171,18.1909,18.1311,18.161,1500.0
2008-11-07 12:25:00,18.22,18.26,18.15,18.18,1700.0,18.171,18.2109,18.1012,18.1311,1700.0
2008-11-07 12:30:00,18.15,18.18,18.14,18.14,1700.0,18.1012,18.1311,18.0912,18.0912,1700.0
2008-11-07 12:35:00,18.12,18.23,18.12,18.23,3500.0,18.0713,18.181,18.0713,18.181,3500.0
2008-11-07 12:40:00,18.19,18.25,18.19,18.22,1000.0,18.1411,18.2009,18.1411,18.171,1000.0
2008-11-07 12:45:00,18.21,18.21,18.18,18.18,600.0,18.161,18.161,18.1311,18.1311,600.0
2008-11-07 12:50:00,18.19,18.26,18.19,18.22,1800.0,18.1411,18.2109,18.1411,18.171,1800.0
2008-11-07 12:55:00,18.21,18.21,18.18,18.18,2200.0,18.161,18.161,18.1311,18.1311,2200.0
2008-11-07 13:00:00,18.21,18.25,18.2,18.25,800.0,18.161,18.2009,18.151,18.2009,800.0
2008-11-07 13:05:00,18.2,18.2,18.13,18.13,1300.0,18.151,18.151,18.0812,18.0812,1300.0
2008-11-07 13:10:00,18.08,18.14,18.07,18.1,1400.0,18.0314,18.0912,18.0214,18.0513,1400.0
2008-11-07 13:15:00,18.12,18.17,18.1,18.15,1600.0,18.0713,18.1211,18.0513,18.1012,1600.0
2008-11-07 13:20:00,18.15,18.18,18.15,18.16,600.0,18.1012,18.1311,18.1012,18.1111,600.0
2008-11-07 13:25:00,18.13,18.19,18.12,18.17,2000.0,18.0812,18.1411,18.0713,18.1211,2000.0
2008-11-07 13:30:00,18.2,18.21,18.1,18.1,1600.0,18.151,18.161,18.0513,18.0513,1600.0
2008-11-07 13:35:00,18.11,18.12,18.05,18.07,1400.0,18.0613,18.0713,18.0014,18.0214,1400.0
2008-11-07 13:40:00,18.1,18.16,18.09,18.1,2800.0,18.0513,18.1111,18.0413,18.0513,2800.0
2008-11-07 13:45:00,18.12,18.13,18.05,18.05,1400.0,18.0713,18.0812,18.0014,18.0014,1400.0
2008-11-07 13:50:00,18.07,18.17,18.05,18.17,5500.0,18.0214,18.1211,18.0014,18.1211,5500.0
2008-11-07 13:55:00,18.11,18.17,18.1,18.17,2900.0,18.0613,18.1211,18.0513,18.1211,2900.0
2008-11-07 14:00:00,18.19,18.22,18.16,18.2,900.0,18.1411,18.171,18.1111,18.151,900.0
2008-11-07 14:05:00,18.22,18.23,18.2,18.23,500.0,18.171,18.181,18.151,18.181,500.0
2008-11-07 14:10:00,18.22,18.23,18.22,18.22,1500.0,18.171,18.181,18.171,18.171,1500.0
2008-11-07 14:15:00,18.25,18.37,18.25,18.36,2200.0,18.2009,18.3206,18.2009,18.3106,2200.0
2008-11-07 14:20:00,18.4,18.4,18.3,18.3,3500.0,18.3505,18.3505,18.2508,18.2508,3500.0
2008-11-07 14:25:00,18.28,18.36,18.28,18.36,800.0,18.2308,18.3106,18.2308,18.3106,800.0
2008-11-07 14:30:00,18.36,18.4,18.32,18.32,2100.0,18.3106,18.3505,18.2707,18.2707,2100.0
2008-11-07 14:35:00,18.34,18.44,18.34,18.44,2100.0,18.2907,18.3904,18.2907,18.3904,2100.0
2008-11-07 14:40:00,18.49,18.51,18.39,18.47,3100.0,18.4403,18.4602,18.3405,18.4203,3100.0
2008-11-07 14:45:00,18.45,18.53,18.42,18.44,2800.0,18.4004,18.4801,18.3704,18.3904,2800.0
2008-11-07 14:50:00,18.47,18.51,18.4,18.4,1100.0,18.4203,18.4602,18.3505,18.3505,1100.0
2008-11-07 14:55:00,18.43,18.43,18.19,18.19,3400.0,18.3804,18.3804,18.1411,18.1411,3400.0
2008-11-07 15:00:00,18.19,18.25,18.1,18.1,3400.0,18.1411,18.2009,18.0513,18.0513,3400.0
2008-11-07 15:05:00,18.03,18.26,18.02,18.24,4400.0,17.9815,18.2109,17.9715,18.1909,4400.0
2008-11-07 15:10:00,18.2,18.24,18.19,18.2,2400.0,18.151,18.1909,18.1411,18.151,2400.0
2008-11-07 15:15:00,18.2,18.25,18.04,18.04,3000.0,18.151,18.2009,17.9915,17.9915,3000.0
2008-11-07 15:20:00,18.01,18.08,17.92,17.94,4700.0,17.9615,18.0314,17.8718,17.8917,4700.0
2008-11-07 15:25:00,17.96,18.06,17.95,18.0,1600.0,17.9117,18.0114,17.9017,17.9516,1600.0
2008-11-07 15:30:00,17.95,18.12,17.95,18.1,1900.0,17.9017,18.0713,17.9017,18.0513,1900.0
2008-11-07 15:35:00,18.09,18.09,18.04,18.04,600.0,18.0413,18.0413,17.9915,17.9915,600.0
2008-11-07 15:40:00,18.08,18.2,18.07,18.08,4600.0,18.0314,18.151,18.0214,18.0314,4600.0
2008-11-07 15:45:00,18.13,18.18,18.01,18.1,3900.0,18.0812,18.1311,17.9615,18.0513,3900.0
2008-11-07 15:50:00,18.08,18.2,18.07,18.2,3900.0,18.0314,18.151,18.0214,18.151,3900.0
2008-11-07 15:55:00,18.19,18.36,18.19,18.36,25600.0,18.1411,18.3106,18.1411,18.3106,25600.0
2008-11-10 09:30:00,18.75,19.07,17.71,19.07,11800.0,18.6996,19.0187,17.6624,19.0187,11800.0
2008-11-10 09:35:00,19.08,19.09,18.8,18.81,3900.0,19.0287,19.0386,18.7494,18.7594,3900.0
2008-11-10 09:40:00,18.75,18.98,18.7,18.97,9000.0,18.6996,18.9289,18.6497,18.919,9000.0
2008-11-10 09:45:00,18.96,19.14,18.94,19.1,4200.0,18.909,19.0885,18.889,19.0486,4200.0
2008-11-10 09:50:00,19.06,19.07,18.97,19.04,2000.0,19.0087,19.0187,18.919,18.9888,2000.0
2008-11-10 09:55:00,19.08,19.2,19.03,19.2,4600.0,19.0287,19.1483,18.9788,19.1483,4600.0
2008-11-10 10:00:00,19.23,19.25,19.15,19.17,4000.0,19.1783,19.1982,19.0985,19.1184,4000.0
2008-11-10 10:05:00,19.17,19.17,18.97,19.15,4100.0,19.1184,19.1184,18.919,19.0985,4100.0
2008-11-10 10:10:00,19.16,19.2,19.16,19.2,400.0,19.1085,19.1483,19.1085,19.1483,400.0
2008-11-10 10:15:00,19.26,19.31,19.19,19.22,3600.0,19.2082,19.2581,19.1384,19.1683,3600.0
2008-11-10 10:20:00,19.19,19.21,19.09,19.2,2900.0,19.1384,19.1583,19.0386,19.1483,2900.0
2008-11-10 10:25:00,19.19,19.24,19.1,19.1,1500.0,19.1384,19.1882,19.0486,19.0486,1500.0
2008-11-10 10:30:00,19.1,19.1,19.0,19.01,1700.0,19.0486,19.0486,18.9489,18.9589,1700.0
2008-11-10 10:35:00,18.99,19.03,18.99,19.03,1100.0,18.9389,18.9788,18.9389,18.9788,1100.0
2008-11-10 10:40:00,19.02,19.15,19.02,19.15,2200.0,18.9688,19.0985,18.9688,19.0985,2200.0
2008-11-10 10:45:00,19.15,19.22,19.15,19.16,4500.0,19.0985,19.1683,19.0985,19.1085,4500.0
2008-11-10 10:50:00,19.16,19.18,19.16,19.18,200.0,19.1085,19.1284,19.1085,19.1284,200.0
2008-11-10 10:55:00,19.17,19.17,19.09,19.14,4000.0,19.1184,19.1184,19.0386,19.0885,4000.0
2008-11-10 11:00:00,19.13,19.26,19.13,19.26,2000.0,19.0785,19.2082,19.0785,19.2082,2000.0
2008-11-10 11:05:00,19.25,19.31,19.25,19.29,3100.0,19.1982,19.2581,19.1982,19.2381,3100.0
2008-11-10 11:10:00,19.29,19.3,19.28,19.3,1100.0,19.2381,19.2481,19.2281,19.2481,1100.0
2008-11-10 11:15:00,19.27,19.29,19.19,19.22,4800.0,19.2182,19.2381,19.1384,19.1683,4800.0
2008-11-10 11:20:00,19.24,19.39,19.2,19.39,3600.0,19.1882,19.3378,19.1483,19.3378,3600.0
2008-11-10 11:25:00,19.39,19.5,19.36,19.36,14800.0,19.3378,19.4475,19.3079,19.3079,14800.0
2008-11-10 11:30:00,19.36,19.41,19.29,19.29,3200.0,19.3079,19.3578,19.2381,19.2381,3200.0
2008-11-10 11:35:00,19.33,19.35,19.28,19.34,11500.0,19.278,19.2979,19.2281,19.288,11500.0
2008-11-10 11:40:00,19.34,19.34,19.27,19.27,2300.0,19.288,19.288,19.2182,19.2182,2300.0
2008-11-10 11:45:00,19.25,19.29,19.17,19.2,2400.0,19.1982,19.2381,19.1184,19.1483,2400.0
2008-11-10 11:50:00,19.21,19.35,19.21,19.3,4600.0,19.1583,19.2979,19.1583,19.2481,4600.0
2008-11-10 11:55:00,19.26,19.34,19.25,19.3,8400.0,19.2082,19.288,19.1982,19.2481,8400.0
2008-11-10 12:00:00,19.32,19.35,19.32,19.33,9100.0,19.268,19.2979,19.268,19.278,9100.0
2008-11-10 12:05:00,19.35,19.36,19.33,19.35,5300.0,19.2979,19.3079,19.278,19.2979,5300.0
2008-11-10 12:10:00,19.38,19.46,19.38,19.46,3000.0,19.3279,19.4076,19.3279,19.4076,3000.0
2008-11-10 12:15:00,19.46,19.52,19.43,19.43,4200.0,19.4076,19.4675,19.3777,19.3777,4200.0
2008-11-10 12:20:00,19.41,19.45,19.38,19.38,2600.0,19.3578,19.3977,19.3279,19.3279,2600.0
2008-11-10 12:25:00,19.38,19.38,19.32,19.32,1500.0,19.3279,19.3279,19.268,19.268,1500.0
2008-11-10 12:30:00,19.27,19.28,19.25,19.27,1600.0,19.2182,19.2281,19.1982,19.2182,1600.0
2008-11-10 12:35:00,19.29,19.29,19.11,19.12,4900.0,19.2381,19.2381,19.0586,19.0686,4900.0
2008-11-10 12:40:00,19.18,19.18,19.13,19.17,1200.0,19.1284,19.1284,19.0785,19.1184,1200.0
2008-11-10 12:45:00,19.13,19.16,19.13,19.16,600.0,19.0785,19.1085,19.0785,19.1085,600.0
2008-11-10 12:50:00,19.14,19.14,18.99,18.99,2500.0,19.0885,19.0885,18.9389,18.9389,2500.0
2008-11-10 12:55:00,18.99,19.08,18.99,19.05,6400.0,18.9389,19.0287,18.9389,18.9988,6400.0
2008-11-10 13:00:00,19.01,19.08,18.99,18.99,2700.0,18.9589,19.0287,18.9389,18.9389,2700.0
2008-11-10 13:05:00,19.01,19.13,19.01,19.06,6100.0,18.9589,19.0785,18.9589,19.0087,6100.0
2008-11-10 13:10:00,19.07,19.08,19.06,19.08,700.0,19.0187,19.0287,19.0087,19.0287,700.0
2008-11-10 13:15:00,19.09,19.11,19.07,19.09,1200.0,19.0386,19.0586,19.0187,19.0386,1200.0
2008-11-10 13:20:00,19.11,19.16,19.0,19.04,4100.0,19.0586,19.1085,18.9489,18.9888,4100.0
2008-11-10 13:25:00,19.05,19.14,19.04,19.13,1400.0,18.9988,19.0885,18.9888,19.0785,1400.0
2008-11-10 13:30:00,19.11,19.11,19.07,19.07,2500.0,19.0586,19.0586,19.0187,19.0187,2500.0
2008-11-10 13:35:00,19.01,19.12,19.01,19.05,1600.0,18.9589,19.0686,18.9589,18.9988,1600.0
2008-11-10 13:40:00,19.03,19.03,19.02,19.02,200.0,18.9788,18.9788,18.9688,18.9688,200.0
2008-11-10 13:45:00,19.05,19.13,19.05,19.13,3400.0,18.9988,19.0785,18.9988,19.0785,3400.0
2008-11-10 13:50:00,19.14,19.2,19.14,19.2,2300.0,19.0885,19.1483,19.0885,19.1483,2300.0
2008-11-10 13:55:00,19.19,19.26,19.19,19.24,2600.0,19.1384,19.2082,19.1384,19.1882,2600.0
2008-11-10 14:00:00,19.25,19.25,19.19,19.21,2900.0,19.1982,19.1982,19.1384,19.1583,2900.0
2008-11-10 14:05:00,19.21,19.39,19.21,19.35,2200.0,19.1583,19.3378,19.1583,19.2979,2200.0
2008-11-10 14:10:00,19.31,19.32,19.26,19.26,2700.0,19.2581,19.268,19.2082,19.2082,2700.0
2008-11-10 14:15:00,19.25,19.27,19.11,19.13,1200.0,19.1982,19.2182,19.0586,19.0785,1200.0
2008-11-10 14:20:00,19.14,19.16,19.12,19.14,1800.0,19.0885,19.1085,19.0686,19.0885,1800.0
2008-11-10 14:25:00,19.12,19.17,19.12,19.16,1200.0,19.0686,19.1184,19.0686,19.1085,1200.0
2008-11-10 14:30:00,19.2,19.22,19.03,19.11,2800.0,19.1483,19.1683,18.9788,19.0586,2800.0
2008-11-10 14:35:00,19.1,19.11,19.07,19.11,1100.0,19.0486,19.0586,19.0187,19.0586,1100.0
2008-11-10 14:40:00,19.12,19.21,19.12,19.21,1200.0,19.0686,19.1583,19.0686,19.1583,1200.0
2008-11-10 14:45:00,19.21,19.24,19.13,19.13,3200.0,19.1583,19.1882,19.0785,19.0785,3200.0
2008-11-10 14:50:00,19.07,19.15,19.06,19.15,2400.0,19.0187,19.0985,19.0087,19.0985,2400.0
2008-11-10 14:55:00,19.16,19.16,19.01,19.01,4800.0,19.1085,19.1085,18.9589,18.9589,4800.0
2008-11-10 15:00:00,18.97,19.01,18.86,18.98,7900.0,18.919,18.9589,18.8093,18.9289,7900.0
2008-11-10 15:05:00,19.02,19.06,18.91,18.96,3300.0,18.9688,19.0087,18.8591,18.909,3300.0
2008-11-10 15:10:00,18.95,19.0,18.91,18.96,6400.0,18.899,18.9489,18.8591,18.909,6400.0
2008-11-10 15:15:00,18.98,19.0,18.89,18.9,6400.0,18.9289,18.9489,18.8392,18.8492,6400.0
2008-11-10 15:20:00,18.9,18.94,18.9,18.9,3400.0,18.8492,18.889,18.8492,18.8492,3400.0
2008-11-10 15:25:00,18.91,18.93,18.87,18.93,3200.0,18.8591,18.8791,18.8192,18.8791,3200.0
2008-11-10 15:30:00,18.92,19.0,18.76,18.8,10100.0,18.8691,18.9489,18.7095,18.7494,10100.0
2008-11-10 15:35:00,18.8,18.88,18.73,18.76,5900.0,18.7494,18.8292,18.6796,18.7095,5900.0
2008-11-10 15:40:00,18.78,18.96,18.78,18.9,7000.0,18.7295,18.909,18.7295,18.8492,7000.0
2008-11-10 15:45:00,18.92,18.95,18.78,18.93,6600.0,18.8691,18.899,18.7295,18.8791,6600.0
2008-11-10 15:50:00,18.93,19.0,18.88,19.0,12600.0,18.8791,18.9489,18.8292,18.9489,12600.0
2008-11-10 15:55:00,19.0,19.1,18.85,19.07,19400.0,18.9489,19.0486,18.7993,19.0187,19400.0
2008-11-11 09:30:00,18.94,19.05,18.72,18.92,3300.0,18.889,18.9988,18.6696,18.8691,3300.0
2008-11-11 09:35:00,18.78,18.78,18.59,18.59,1700.0,18.7295,18.7295,18.54,18.54,1700.0
2008-11-11 09:40:00,18.7,18.73,18.53,18.58,1800.0,18.6497,18.6796,18.4801,18.53,1800.0
2008-11-11 09:45:00,18.56,18.64,18.55,18.62,2800.0,18.5101,18.5899,18.5001,18.5699,2800.0
2008-11-11 09:50:00,18.65,18.65,18.56,18.56,2800.0,18.5998,18.5998,18.5101,18.5101,2800.0
2008-11-11 09:55:00,18.61,18.65,18.58,18.64,1400.0,18.5599,18.5998,18.53,18.5899,1400.0
2008-11-11 10:00:00,18.58,18.7,18.56,18.7,3700.0,18.53,18.6497,18.5101,18.6497,3700.0
2008-11-11 10:05:00,18.7,18.74,18.65,18.72,1300.0,18.6497,18.6896,18.5998,18.6696,1300.0
2008-11-11 10:10:00,18.72,18.94,18.72,18.94,2900.0,18.6696,18.889,18.6696,18.889,2900.0
2008-11-11 10:15:00,18.91,19.11,18.77,19.08,3600.0,18.8591,19.0586,18.7195,19.0287,3600.0
2008-11-11 10:20:00,19.08,19.23,19.05,19.19,3600.0,19.0287,19.1783,18.9988,19.1384,3600.0
2008-11-11 10:25:00,19.18,19.34,19.17,19.24,8600.0,19.1284,19.288,19.1184,19.1882,8600.0
2008-11-11 10:30:00,19.25,19.37,19.21,19.34,3600.0,19.1982,19.3179,19.1583,19.288,3600.0
2008-11-11 10:35:00,19.34,19.35,19.17,19.17,2800.0,19.288,19.2979,19.1184,19.1184,2800.0
2008-11-11 10:40:00,19.23,19.37,19.23,19.3,2800.0,19.1783,19.3179,19.1783,19.2481,2800.0
2008-11-11 10:45:00,19.22,19.27,19.17,19.27,3100.0,19.1683,19.2182,19.1184,19.2182,3100.0
2008-11-11 10:50:00,19.28,19.38,19.28,19.37,7100.0,19.2281,19.3279,19.2281,19.3179,7100.0
2008-11-11 10:55:00,19.32,19.33,19.26,19.3,800.0,19.268,19.278,19.2082,19.2481,800.0
2008-11-11 11:00:00,19.3,19.3,19.24,19.27,1800.0,19.2481,19.2481,19.1882,19.2182,1800.0
2008-11-11 11:05:00,19.29,19.3,19.23,19.27,600.0,19.2381,19.2481,19.1783,19.2182,600.0
2008-11-11 11:10:00,19.29,19.32,19.28,19.32,6500.0,19.2381,19.268,19.2281,19.268,6500.0
2008-11-11 11:15:00,19.31,19.34,19.29,19.31,2600.0,19.2581,19.288,19.2381,19.2581,2600.0
2008-11-11 11:20:00,19.3,19.35,19.3,19.3,4600.0,19.2481,19.2979,19.2481,19.2481,4600.0
2008-11-11 11:25:00,19.32,19.35,19.28,19.28,2200.0,19.268,19.2979,19.2281,19.2281,2200.0
2008-11-11 11:30:00,19.28,19.3,19.27,19.3,500.0,19.2281,19.2481,19.2182,19.2481,500.0
2008-11-11 11:35:00,19.23,19.24,19.16,19.24,2600.0,19.1783,19.1882,19.1085,19.1882,2600.0
2008-11-11 11:40:00,19.17,19.32,19.17,19.32,800.0,19.1184,19.268,19.1184,19.268,800.0
2008-11-11 11:45:00,19.33,19.33,19.21,19.21,1300.0,19.278,19.278,19.1583,19.1583,1300.0
2008-11-11 11:50:00,19.21,19.3,19.19,19.3,1500.0,19.1583,19.2481,19.1384,19.2481,1500.0
2008-11-11 11:55:00,19.29,19.3,19.23,19.3,700.0,19.2381,19.2481,19.1783,19.2481,700.0
2008-11-11 12:00:00,19.3,19.3,19.26,19.3,700.0,19.2481,19.2481,19.2082,19.2481,700.0
2008-11-11 12:05:00,19.31,19.31,19.27,19.27,400.0,19.2581,19.2581,19.2182,19.2182,400.0
2008-11-11 12:10:00,19.28,19.28,19.24,19.27,600.0,19.2281,19.2281,19.1882,19.2182,600.0
2008-11-11 12:15:00,19.25,19.27,19.24,19.27,500.0,19.1982,19.2182,19.1882,19.2182,500.0
2008-11-11 12:20:00,19.23,19.26,19.16,19.16,1300.0,19.1783,19.2082,19.1085,19.1085,1300.0
2008-11-11 12:25:00,19.08,19.08,19.04,19.04,1000.0,19.0287,19.0287,18.9888,18.9888,1000.0
2008-11-11 12:30:00,19.07,19.07,19.04,19.04,800.0,19.0187,19.0187,18.9888,18.9888,800.0
2008-11-11 12:35:00,19.09,19.09,18.96,18.98,5500.0,19.0386,19.0386,18.909,18.9289,5500.0
2008-11-11 12:40:00,18.99,19.03,18.97,18.97,1100.0,18.9389,18.9788,18.919,18.919,1100.0
2008-11-11 12:45:00,19.01,19.03,18.96,18.97,1100.0,18.9589,18.9788,18.909,18.919,1100.0
2008-11-11 12:50:00,18.99,19.02,18.96,19.02,1500.0,18.9389,18.9688,18.909,18.9688,1500.0
2008-11-11 12:55:00,19.04,19.13,19.04,19.13,800.0,18.9888,19.0785,18.9888,19.0785,800.0
2008-11-11 13:00:00,19.13,19.14,19.0,19.14,3000.0,19.0785,19.0885,18.9489,19.0885,3000.0
2008-11-11 13:05:00,19.11,19.21,19.09,19.19,1200.0,19.0586,19.1583,19.0386,19.1384,1200.0
2008-11-11 13:10:00,19.15,19.15,19.09,19.09,1100.0,19.0985,19.0985,19.0386,19.0386,1100.0
2008-11-11 13:15:00,19.09,19.09,19.06,19.06,1000.0,19.0386,19.0386,19.0087,19.0087,1000.0
2008-11-11 13:20:00,19.07,19.07,19.04,19.04,2100.0,19.0187,19.0187,18.9888,18.9888,2100.0
2008-11-11 13:25:00,19.04,19.04,19.0,19.0,700.0,18.9888,18.9888,18.9489,18.9489,700.0
2008-11-11 13:30:00,19.04,19.08,19.02,19.08,1600.0,18.9888,19.0287,18.9688,19.0287,1600.0
2008-11-11 13:35:00,19.05,19.1,19.03,19.1,700.0,18.9988,19.0486,18.9788,19.0486,700.0
2008-11-11 13:40:00,19.09,19.12,19.08,19.12,1400.0,19.0386,19.0686,19.0287,19.0686,1400.0
2008-11-11 13:45:00,19.1,19.19,19.08,19.18,2200.0,19.0486,19.1384,19.0287,19.1284,2200.0
2008-11-11 13:50:00,19.16,19.3,19.11,19.3,4300.0,19.1085,19.2481,19.0586,19.2481,4300.0
2008-11-11 13:55:00,19.3,19.39,19.3,19.33,7300.0,19.2481,19.3378,19.2481,19.278,7300.0
2008-11-11 14:00:00,19.32,19.33,19.13,19.2,42500.0,19.268,19.278,19.0785,19.1483,42500.0
2008-11-11 14:05:00,19.11,19.11,19.03,19.06,1200.0,19.0586,19.0586,18.9788,19.0087,1200.0
2008-11-11 14:10:00,19.06,19.15,19.03,19.15,900.0,19.0087,19.0985,18.9788,19.0985,900.0
2008-11-11 14:15:00,19.13,19.27,19.1,19.27,4500.0,19.0785,19.2182,19.0486,19.2182,4500.0
2008-11-11 14:20:00,19.31,19.36,19.16,19.2,8800.0,19.2581,19.3079,19.1085,19.1483,8800.0
2008-11-11 14:25:00,19.2,19.3,19.17,19.3,8600.0,19.1483,19.2481,19.1184,19.2481,8600.0
2008-11-11 14:30:00,19.3,19.38,19.2,19.31,7200.0,19.2481,19.3279,19.1483,19.2581,7200.0
2008-11-11 14:35:00,19.3,19.34,19.26,19.3,4200.0,19.2481,19.288,19.2082,19.2481,4200.0
2008-11-11 14:40:00,19.26,19.26,19.15,19.18,4000.0,19.2082,19.2082,19.0985,19.1284,4000.0
2008-11-11 14:45:00,19.19,19.28,19.14,19.2,4700.0,19.1384,19.2281,19.0885,19.1483,4700.0
2008-11-11 14:50:00,19.18,19.2,19.12,19.12,2800.0,19.1284,19.1483,19.0686,19.0686,2800.0
2008-11-11 14:55:00,19.16,19.23,19.16,19.17,1300.0,19.1085,19.1783,19.1085,19.1184,1300.0
2008-11-11 15:00:00,19.15,19.2,19.14,19.2,6100.0,19.0985,19.1483,19.0885,19.1483,6100.0
2008-11-11 15:05:00,19.2,19.25,19.12,19.13,5400.0,19.1483,19.1982,19.0686,19.0785,5400.0
2008-11-11 15:10:00,19.16,19.2,19.15,19.16,2400.0,19.1085,19.1483,19.0985,19.1085,2400.0
2008-11-11 15:15:00,19.16,19.2,19.16,19.18,3700.0,19.1085,19.1483,19.1085,19.1284,3700.0
2008-11-11 15:20:00,19.18,19.25,19.18,19.18,6200.0,19.1284,19.1982,19.1284,19.1284,6200.0
2008-11-11 15:25:00,19.19,19.19,19.04,19.04,17000.0,19.1384,19.1384,18.9888,18.9888,17000.0
2008-11-11 15:30:00,19.06,19.07,18.96,18.97,6900.0,19.0087,19.0187,18.909,18.919,6900.0
2008-11-11 15:35:00,18.95,18.95,18.69,18.72,15900.0,18.899,18.899,18.6397,18.6696,15900.0
2008-11-11 15:40:00,18.74,18.85,18.74,18.77,9500.0,18.6896,18.7993,18.6896,18.7195,9500.0
2008-11-11 15:45:00,18.78,18.88,18.75,18.82,8300.0,18.7295,18.8292,18.6996,18.7694,8300.0
2008-11-11 15:50:00,18.86,18.89,18.65,18.65,21700.0,18.8093,18.8392,18.5998,18.5998,21700.0
2008-11-11 15:55:00,18.66,18.75,18.4,18.6,24400.0,18.6098,18.6996,18.3505,18.55,24400.0
2008-11-12 09:30:00,18.27,19.32,17.91,18.01,6700.0,18.2208,19.268,17.8618,17.9615,6700.0
2008-11-12 09:35:00,17.96,18.08,17.84,17.89,9600.0,17.9117,18.0314,17.792,17.8419,9600.0
2008-11-12 09:40:00,17.9,17.94,17.73,17.82,5500.0,17.8518,17.8917,17.6823,17.7721,5500.0
2008-11-12 09:45:00,17.83,18.12,17.8,18.09,5200.0,17.782,18.0713,17.7521,18.0413,5200.0
2008-11-12 09:50:00,18.1,18.22,18.1,18.11,5800.0,18.0513,18.171,18.0513,18.0613,5800.0
2008-11-12 09:55:00,18.18,18.18,18.01,18.03,5100.0,18.1311,18.1311,17.9615,17.9815,5100.0
2008-11-12 10:00:00,18.06,18.11,18.05,18.1,3700.0,18.0114,18.0613,18.0014,18.0513,3700.0
2008-11-12 10:05:00,18.09,18.11,17.87,17.95,6800.0,18.0413,18.0613,17.8219,17.9017,6800.0
2008-11-12 10:10:00,17.95,18.0,17.95,17.95,3800.0,17.9017,17.9516,17.9017,17.9017,3800.0
2008-11-12 10:15:00,17.93,17.94,17.73,17.76,4500.0,17.8818,17.8917,17.6823,17.7122,4500.0
2008-11-12 10:20:00,17.77,17.78,17.69,17.76,3700.0,17.7222,17.7322,17.6424,17.7122,3700.0
2008-11-12 10:25:00,17.79,17.83,17.68,17.68,2600.0,17.7421,17.782,17.6324,17.6324,2600.0
2008-11-12 10:30:00,17.64,17.68,17.52,17.52,7700.0,17.5925,17.6324,17.4729,17.4729,7700.0
2008-11-12 10:35:00,17.56,17.61,17.53,17.61,2300.0,17.5128,17.5626,17.4828,17.5626,2300.0
2008-11-12 10:40:00,17.61,17.67,17.5,17.54,4600.0,17.5626,17.6225,17.4529,17.4928,4600.0
2008-11-12 10:45:00,17.56,17.71,17.53,17.61,3300.0,17.5128,17.6624,17.4828,17.5626,3300.0
2008-11-12 10:50:00,17.64,17.73,17.62,17.62,2900.0,17.5925,17.6823,17.5726,17.5726,2900.0
2008-11-12 10:55:00,17.62,17.64,17.55,17.59,2300.0,17.5726,17.5925,17.5028,17.5427,2300.0
2008-11-12 11:00:00,17.58,17.58,17.52,17.53,2500.0,17.5327,17.5327,17.4729,17.4828,2500.0
2008-11-12 11:05:00,17.53,17.54,17.39,17.45,6100.0,17.4828,17.4928,17.3432,17.4031,6100.0
2008-11-12 11:10:00,17.43,17.47,17.43,17.47,1600.0,17.3831,17.423,17.3831,17.423,1600.0
2008-11-12 11:15:00,17.5,17.69,17.5,17.69,3000.0,17.4529,17.6424,17.4529,17.6424,3000.0
2008-11-12 11:20:00,17.64,17.75,17.64,17.69,4900.0,17.5925,17.7022,17.5925,17.6424,4900.0
2008-11-12 11:25:00,17.75,17.77,17.68,17.68,3900.0,17.7022,17.7222,17.6324,17.6324,3900.0
2008-11-12 11:30:00,17.71,17.79,17.68,17.79,2200.0,17.6624,17.7421,17.6324,17.7421,2200.0
2008-11-12 11:35:00,17.77,17.79,17.74,17.79,2700.0,17.7222,17.7421,17.6923,17.7421,2700.0
2008-11-12 11:40:00,17.78,17.78,17.55,17.57,3800.0,17.7322,17.7322,17.5028,17.5227,3800.0
2008-11-12 11:45:00,17.54,17.54,17.44,17.48,4200.0,17.4928,17.4928,17.3931,17.433,4200.0
2008-11-12 11:50:00,17.48,17.48,17.41,17.43,4500.0,17.433,17.433,17.3632,17.3831,4500.0
2008-11-12 11:55:00,17.44,17.45,17.4,17.45,3300.0,17.3931,17.4031,17.3532,17.4031,3300.0
2008-11-12 12:00:00,17.43,17.43,17.39,17.39,2800.0,17.3831,17.3831,17.3432,17.3432,2800.0
2008-11-12 12:05:00,17.4,17.4,17.22,17.25,3900.0,17.3532,17.3532,17.1737,17.2036,3900.0
2008-11-12 12:10:00,17.23,17.23,17.07,17.09,8200.0,17.1836,17.1836,17.0241,17.044,8200.0
2008-11-12 12:15:00,17.09,17.1,17.02,17.03,4300.0,17.044,17.054,16.9742,16.9842,4300.0
2008-11-12 12:20:00,17.04,17.15,16.99,17.13,7500.0,16.9942,17.1039,16.9443,17.0839,7500.0
2008-11-12 12:25:00,17.11,17.18,17.11,17.16,2100.0,17.064,17.1338,17.064,17.1138,2100.0
2008-11-12 12:30:00,17.14,17.27,17.14,17.2,2200.0,17.0939,17.2235,17.0939,17.1537,2200.0
2008-11-12 12:35:00,17.19,17.24,17.15,17.16,3100.0,17.1438,17.1936,17.1039,17.1138,3100.0
2008-11-12 12:40:00,17.18,17.18,17.06,17.12,7700.0,17.1338,17.1338,17.0141,17.0739,7700.0
2008-11-12 12:45:00,17.11,17.21,17.11,17.16,1900.0,17.064,17.1637,17.064,17.1138,1900.0
2008-11-12 12:50:00,17.14,17.23,17.11,17.11,5700.0,17.0939,17.1836,17.064,17.064,5700.0
2008-11-12 12:55:00,17.13,17.13,17.06,17.13,2500.0,17.0839,17.0839,17.0141,17.0839,2500.0
2008-11-12 13:00:00,17.12,17.13,17.06,17.06,2000.0,17.0739,17.0839,17.0141,17.0141,2000.0
2008-11-12 13:05:00,17.06,17.13,17.03,17.04,3400.0,17.0141,17.0839,16.9842,16.9942,3400.0
2008-11-12 13:10:00,17.04,17.06,17.0,17.0,1900.0,16.9942,17.0141,16.9543,16.9543,1900.0
2008-11-12 13:15:00,17.04,17.11,17.03,17.11,3400.0,16.9942,17.064,16.9842,17.064,3400.0
2008-11-12 13:20:00,17.13,17.15,17.1,17.14,3000.0,17.0839,17.1039,17.054,17.0939,3000.0
2008-11-12 13:25:00,17.17,17.19,17.16,17.19,1300.0,17.1238,17.1438,17.1138,17.1438,1300.0
2008-11-12 13:30:00,17.19,17.21,17.11,17.11,2200.0,17.1438,17.1637,17.064,17.064,2200.0
2008-11-12 13:35:00,17.1,17.23,17.08,17.21,900.0,17.054,17.1836,17.0341,17.1637,900.0
2008-11-12 13:40:00,17.24,17.3,17.24,17.29,1100.0,17.1936,17.2535,17.1936,17.2435,1100.0
2008-11-12 13:45:00,17.26,17.31,17.22,17.28,1900.0,17.2136,17.2634,17.1737,17.2335,1900.0
2008-11-12 13:50:00,17.28,17.28,17.13,17.15,2400.0,17.2335,17.2335,17.0839,17.1039,2400.0
2008-11-12 13:55:00,17.09,17.16,17.09,17.15,2600.0,17.044,17.1138,17.044,17.1039,2600.0
2008-11-12 14:00:00,17.16,17.17,17.06,17.07,4800.0,17.1138,17.1238,17.0141,17.0241,4800.0
2008-11-12 14:05:00,17.11,17.11,17.05,17.09,4000.0,17.064,17.064,17.0041,17.044,4000.0
2008-11-12 14:10:00,17.1,17.17,17.06,17.1,5500.0,17.054,17.1238,17.0141,17.054,5500.0
2008-11-12 14:15:00,17.1,17.21,17.1,17.21,5200.0,17.054,17.1637,17.054,17.1637,5200.0
2008-11-12 14:20:00,17.21,17.28,17.21,17.23,5800.0,17.1637,17.2335,17.1637,17.1836,5800.0
2008-11-12 14:25:00,17.24,17.3,17.22,17.29,3400.0,17.1936,17.2535,17.1737,17.2435,3400.0
2008-11-12 14:30:00,17.28,17.36,17.26,17.35,5700.0,17.2335,17.3133,17.2136,17.3033,5700.0
2008-11-12 14:35:00,17.35,17.36,17.3,17.34,5700.0,17.3033,17.3133,17.2535,17.2934,5700.0
2008-11-12 14:40:00,17.3,17.51,17.27,17.49,9200.0,17.2535,17.4629,17.2235,17.4429,9200.0
2008-11-12 14:45:00,17.5,17.5,17.25,17.29,28300.0,17.4529,17.4529,17.2036,17.2435,28300.0
2008-11-12 14:50:00,17.27,17.3,17.16,17.17,11200.0,17.2235,17.2535,17.1138,17.1238,11200.0
2008-11-12 14:55:00,17.16,17.17,17.05,17.09,6900.0,17.1138,17.1238,17.0041,17.044,6900.0
2008-11-12 15:00:00,17.08,17.3,16.94,17.03,16000.0,17.0341,17.2535,16.8944,16.9842,16000.0
2008-11-12 15:05:00,17.05,17.19,17.02,17.19,6700.0,17.0041,17.1438,16.9742,17.1438,6700.0
2008-11-12 15:10:00,17.16,17.2,17.06,17.09,9700.0,17.1138,17.1537,17.0141,17.044,9700.0
2008-11-12 15:15:00,17.06,17.09,17.0,17.07,12000.0,17.0141,17.044,16.9543,17.0241,12000.0
2008-11-12 15:20:00,17.08,17.16,17.06,17.13,7500.0,17.0341,17.1138,17.0141,17.0839,7500.0
2008-11-12 15:25:00,17.13,17.18,17.12,17.14,7300.0,17.0839,17.1338,17.0739,17.0939,7300.0
2008-11-12 15:30:00,17.12,17.19,17.05,17.19,10500.0,17.0739,17.1438,17.0041,17.1438,10500.0
2008-11-12 15:35:00,17.18,17.19,17.09,17.13,12100.0,17.1338,17.1438,17.044,17.0839,12100.0
2008-11-12 15:40:00,17.15,17.36,17.14,17.34,19100.0,17.1039,17.3133,17.0939,17.2934,19100.0
2008-11-12 15:45:00,17.36,17.37,17.21,17.24,19600.0,17.3133,17.3233,17.1637,17.1936,19600.0
2008-11-12 15:50:00,17.25,17.25,17.02,17.05,20700.0,17.2036,17.2036,16.9742,17.0041,20700.0
2008-11-12 15:55:00,17.05,17.13,17.0,17.04,25000.0,17.0041,17.0839,16.9543,16.9942,25000.0
2008-11-13 09:30:00,17.18,17.57,16.59,17.11,6400.0,17.1338,17.5227,16.5454,17.064,6400.0
2008-11-13 09:35:00,17.14,17.16,16.94,16.98,8400.0,17.0939,17.1138,16.8944,16.9343,8400.0
2008-11-13 09:40:00,16.96,16.97,16.8,16.8,4800.0,16.9144,16.9243,16.7548,16.7548,4800.0
2008-11-13 09:45:00,16.8,16.85,16.52,16.56,4400.0,16.7548,16.8047,16.4756,16.5154,4400.0
2008-11-13 09:50:00,16.55,16.56,16.43,16.45,6900.0,16.5055,16.5154,16.3858,16.4057,6900.0
2008-11-13 09:55:00,16.49,16.5,16.36,16.39,3400.0,16.4456,16.4556,16.316,16.3459,3400.0
2008-11-13 10:00:00,16.38,16.58,16.29,16.53,8300.0,16.3359,16.5354,16.2462,16.4855,8300.0
2008-11-13 10:05:00,16.56,16.6,16.32,16.37,6300.0,16.5154,16.5553,16.2761,16.326,6300.0
2008-11-13 10:10:00,16.38,16.59,16.38,16.58,7700.0,16.3359,16.5454,16.3359,16.5354,7700.0
2008-11-13 10:15:00,16.58,16.74,16.58,16.68,4800.0,16.5354,16.695,16.5354,16.6351,4800.0
2008-11-13 10:20:00,16.73,16.8,16.7,16.7,4500.0,16.685,16.7548,16.6551,16.6551,4500.0
2008-11-13 10:25:00,16.7,16.75,16.69,16.73,3600.0,16.6551,16.7049,16.6451,16.685,3600.0
2008-11-13 10:30:00,16.75,16.79,16.68,16.74,5000.0,16.7049,16.7448,16.6351,16.695,5000.0
2008-11-13 10:35:00,16.71,16.73,16.65,16.67,5600.0,16.665,16.685,16.6052,16.6252,5600.0
2008-11-13 10:40:00,16.7,16.7,16.61,16.61,2500.0,16.6551,16.6551,16.5653,16.5653,2500.0
2008-11-13 10:45:00,16.6,16.62,16.5,16.51,4800.0,16.5553,16.5753,16.4556,16.4656,4800.0
2008-11-13 10:50:00,16.48,16.54,16.43,16.48,14600.0,16.4357,16.4955,16.3858,16.4357,14600.0
2008-11-13 10:55:00,16.47,16.49,16.42,16.42,2000.0,16.4257,16.4456,16.3758,16.3758,2000.0
2008-11-13 11:00:00,16.41,16.45,16.4,16.42,4000.0,16.3659,16.4057,16.3559,16.3758,4000.0
2008-11-13 11:05:00,16.39,16.39,16.16,16.18,7600.0,16.3459,16.3459,16.1165,16.1365,7600.0
2008-11-13 11:10:00,16.19,16.25,16.16,16.22,3500.0,16.1464,16.2063,16.1165,16.1764,3500.0
2008-11-13 11:15:00,16.22,16.24,16.08,16.1,60500.0,16.1764,16.1963,16.0367,16.0567,60500.0
2008-11-13 11:20:00,16.08,16.16,16.06,16.14,5200.0,16.0367,16.1165,16.0168,16.0966,5200.0
2008-11-13 11:25:00,16.19,16.29,16.17,16.28,2900.0,16.1464,16.2462,16.1265,16.2362,2900.0
2008-11-13 11:30:00,16.29,16.3,16.27,16.3,1000.0,16.2462,16.2561,16.2262,16.2561,1000.0
2008-11-13 11:35:00,16.3,16.34,16.24,16.29,2800.0,16.2561,16.296,16.1963,16.2462,2800.0
2008-11-13 11:40:00,16.29,16.4,16.26,16.38,2800.0,16.2462,16.3559,16.2163,16.3359,2800.0
2008-11-13 11:45:00,16.44,16.5,16.39,16.39,2000.0,16.3958,16.4556,16.3459,16.3459,2000.0
2008-11-13 11:50:00,16.4,16.49,16.4,16.44,2300.0,16.3559,16.4456,16.3559,16.3958,2300.0
2008-11-13 11:55:00,16.43,16.43,16.39,16.4,2200.0,16.3858,16.3858,16.3459,16.3559,2200.0
2008-11-13 12:00:00,16.41,16.5,16.41,16.47,2100.0,16.3659,16.4556,16.3659,16.4257,2100.0
2008-11-13 12:05:00,16.47,16.47,16.46,16.46,5400.0,16.4257,16.4257,16.4157,16.4157,5400.0
2008-11-13 12:10:00,16.45,16.46,16.37,16.37,3700.0,16.4057,16.4157,16.326,16.326,3700.0
2008-11-13 12:15:00,16.3,16.34,16.27,16.3,2700.0,16.2561,16.296,16.2262,16.2561,2700.0
2008-11-13 12:20:00,16.3,16.3,16.18,16.28,3400.0,16.2561,16.2561,16.1365,16.2362,3400.0
2008-11-13 12:25:00,16.24,16.26,16.16,16.16,2800.0,16.1963,16.2163,16.1165,16.1165,2800.0
2008-11-13 12:30:00,16.16,16.2,16.15,16.17,2000.0,16.1165,16.1564,16.1066,16.1265,2000.0
2008-11-13 12:35:00,16.19,16.23,16.19,16.2,1400.0,16.1464,16.1863,16.1464,16.1564,1400.0
2008-11-13 12:40:00,16.22,16.25,16.16,16.18,4000.0,16.1764,16.2063,16.1165,16.1365,4000.0
2008-11-13 12:45:00,16.17,16.17,16.09,16.12,2900.0,16.1265,16.1265,16.0467,16.0766,2900.0
2008-11-13 12:50:00,16.09,16.12,15.94,15.96,8400.0,16.0467,16.0766,15.8971,15.9171,8400.0
2008-11-13 12:55:00,15.98,16.0,15.63,15.63,8600.0,15.937,15.957,15.588,15.588,8600.0
2008-11-13 13:00:00,15.63,15.76,15.58,15.63,7100.0,15.588,15.7176,15.5381,15.588,7100.0
2008-11-13 13:05:00,15.66,15.85,15.64,15.85,3800.0,15.6179,15.8074,15.5979,15.8074,3800.0
2008-11-13 13:10:00,15.83,15.99,15.83,15.97,2200.0,15.7874,15.947,15.7874,15.927,2200.0
2008-11-13 13:15:00,16.01,16.28,15.97,16.22,6600.0,15.9669,16.2362,15.927,16.1764,6600.0
2008-11-13 13:20:00,16.21,16.21,16.09,16.1,2100.0,16.1664,16.1664,16.0467,16.0567,2100.0
2008-11-13 13:25:00,16.15,16.46,16.15,16.43,12100.0,16.1066,16.4157,16.1066,16.3858,12100.0
2008-11-13 13:30:00,16.42,16.47,16.24,16.24,3600.0,16.3758,16.4257,16.1963,16.1963,3600.0
2008-11-13 13:35:00,16.31,16.47,16.28,16.43,4900.0,16.2661,16.4257,16.2362,16.3858,4900.0
2008-11-13 13:40:00,16.39,16.45,16.36,16.44,5300.0,16.3459,16.4057,16.316,16.3958,5300.0
2008-11-13 13:45:00,16.45,16.6,16.38,16.47,4500.0,16.4057,16.5553,16.3359,16.4257,4500.0
2008-11-13 13:50:00,16.47,16.65,16.45,16.59,6300.0,16.4257,16.6052,16.4057,16.5454,6300.0
2008-11-13 13:55:00,16.55,16.57,16.25,16.3,5700.0,16.5055,16.5254,16.2063,16.2561,5700.0
2008-11-13 14:00:00,16.34,16.46,16.31,16.39,6500.0,16.296,16.4157,16.2661,16.3459,6500.0
2008-11-13 14:05:00,16.39,16.58,16.31,16.53,3500.0,16.3459,16.5354,16.2661,16.4855,3500.0
2008-11-13 14:10:00,16.52,16.55,16.4,16.41,5200.0,16.4756,16.5055,16.3559,16.3659,5200.0
2008-11-13 14:15:00,16.46,16.68,16.46,16.6,3600.0,16.4157,16.6351,16.4157,16.5553,3600.0
2008-11-13 14:20:00,16.55,16.92,16.55,16.9,6000.0,16.5055,16.8745,16.5055,16.8545,6000.0
2008-11-13 14:25:00,16.89,17.05,16.84,17.02,8900.0,16.8446,17.0041,16.7947,16.9742,8900.0
2008-11-13 14:30:00,16.99,17.05,16.79,16.79,17700.0,16.9443,17.0041,16.7448,16.7448,17700.0
2008-11-13 14:35:00,16.73,17.0,16.73,16.99,14700.0,16.685,16.9543,16.685,16.9443,14700.0
2008-11-13 14:40:00,16.99,17.0,16.81,16.96,6800.0,16.9443,16.9543,16.7648,16.9144,6800.0
2008-11-13 14:45:00,16.97,17.12,16.97,17.07,9900.0,16.9243,17.0739,16.9243,17.0241,9900.0
2008-11-13 14:50:00,17.0,17.24,16.97,17.13,21600.0,16.9543,17.1936,16.9243,17.0839,21600.0
2008-11-13 14:55:00,17.14,17.25,17.13,17.13,6900.0,17.0939,17.2036,17.0839,17.0839,6900.0
2008-11-13 15:00:00,17.13,17.27,17.02,17.11,5500.0,17.0839,17.2235,16.9742,17.064,5500.0
2008-11-13 15:05:00,17.09,17.15,16.84,16.88,4600.0,17.044,17.1039,16.7947,16.8346,4600.0
2008-11-13 15:10:00,16.91,17.19,16.91,17.19,16200.0,16.8645,17.1438,16.8645,17.1438,16200.0
2008-11-13 15:15:00,17.14,17.19,16.97,17.14,11600.0,17.0939,17.1438,16.9243,17.0939,11600.0
2008-11-13 15:20:00,17.09,17.4,17.09,17.35,6200.0,17.044,17.3532,17.044,17.3033,6200.0
2008-11-13 15:25:00,17.39,17.56,17.35,17.5,7700.0,17.3432,17.5128,17.3033,17.4529,7700.0
2008-11-13 15:30:00,17.5,17.59,17.45,17.55,22000.0,17.4529,17.5427,17.4031,17.5028,22000.0
2008-11-13 15:35:00,17.55,17.55,17.4,17.45,8700.0,17.5028,17.5028,17.3532,17.4031,8700.0
2008-11-13 15:40:00,17.42,17.5,17.42,17.5,10500.0,17.3731,17.4529,17.3731,17.4529,10500.0
2008-11-13 15:45:00,17.5,17.54,17.36,17.4,15700.0,17.4529,17.4928,17.3133,17.3532,15700.0
2008-11-13 15:50:00,17.42,17.77,17.42,17.7,22400.0,17.3731,17.7222,17.3731,17.6524,22400.0
2008-11-13 15:55:00,17.7,17.76,17.5,17.66,70600.0,17.6524,17.7122,17.4529,17.6125,70600.0
2008-11-14 09:30:00,17.53,17.53,17.24,17.36,5600.0,17.4828,17.4828,17.1936,17.3133,5600.0
2008-11-14 09:35:00,17.42,17.58,17.42,17.54,3300.0,17.3731,17.5327,17.3731,17.4928,3300.0
2008-11-14 09:40:00,17.53,17.61,17.5,17.5,16300.0,17.4828,17.5626,17.4529,17.4529,16300.0
2008-11-14 09:45:00,17.47,17.5,17.33,17.36,5800.0,17.423,17.4529,17.2834,17.3133,5800.0
2008-11-14 09:50:00,17.37,17.6,17.37,17.56,6100.0,17.3233,17.5527,17.3233,17.5128,6100.0
2008-11-14 09:55:00,17.6,17.76,17.6,17.66,11800.0,17.5527,17.7122,17.5527,17.6125,11800.0
2008-11-14 10:00:00,17.66,17.88,17.66,17.85,5200.0,17.6125,17.8319,17.6125,17.802,5200.0
2008-11-14 10:05:00,17.86,17.86,17.62,17.68,6000.0,17.812,17.812,17.5726,17.6324,6000.0
2008-11-14 10:10:00,17.71,17.82,17.69,17.69,2000.0,17.6624,17.7721,17.6424,17.6424,2000.0
2008-11-14 10:15:00,17.68,17.75,17.67,17.67,3200.0,17.6324,17.7022,17.6225,17.6225,3200.0
2008-11-14 10:20:00,17.6,17.68,17.56,17.57,2100.0,17.5527,17.6324,17.5128,17.5227,2100.0
2008-11-14 10:25:00,17.61,17.69,17.61,17.69,1600.0,17.5626,17.6424,17.5626,17.6424,1600.0
2008-11-14 10:30:00,17.7,17.82,17.7,17.82,5400.0,17.6524,17.7721,17.6524,17.7721,5400.0
2008-11-14 10:35:00,17.81,18.0,17.77,17.78,3800.0,17.7621,17.9516,17.7222,17.7322,3800.0
2008-11-14 10:40:00,17.78,17.84,17.78,17.84,7500.0,17.7322,17.792,17.7322,17.792,7500.0
2008-11-14 10:45:00,17.83,17.99,17.79,17.99,3200.0,17.782,17.9416,17.7421,17.9416,3200.0
2008-11-14 10:50:00,17.98,17.98,17.94,17.98,2900.0,17.9316,17.9316,17.8917,17.9316,2900.0
2008-11-14 10:55:00,17.98,18.08,17.98,18.06,4500.0,17.9316,18.0314,17.9316,18.0114,4500.0
2008-11-14 11:00:00,18.07,18.09,17.86,17.86,2800.0,18.0214,18.0413,17.812,17.812,2800.0
2008-11-14 11:05:00,17.87,18.01,17.82,17.99,2400.0,17.8219,17.9615,17.7721,17.9416,2400.0
2008-11-14 11:10:00,17.94,18.08,17.91,18.08,4000.0,17.8917,18.0314,17.8618,18.0314,4000.0
2008-11-14 11:15:00,18.13,18.2,18.09,18.2,2400.0,18.0812,18.151,18.0413,18.151,2400.0
2008-11-14 11:20:00,18.19,18.19,18.11,18.18,4100.0,18.1411,18.1411,18.0613,18.1311,4100.0
2008-11-14 11:25:00,18.15,18.2,18.1,18.11,4400.0,18.1012,18.151,18.0513,18.0613,4400.0
2008-11-14 11:30:00,18.1,18.1,18.05,18.05,4900.0,18.0513,18.0513,18.0014,18.0014,4900.0
2008-11-14 11:35:00,18.09,18.1,17.97,18.01,3200.0,18.0413,18.0513,17.9217,17.9615,3200.0
2008-11-14 11:40:00,18.02,18.02,17.89,17.89,3100.0,17.9715,17.9715,17.8419,17.8419,3100.0
2008-11-14 11:45:00,17.89,17.94,17.88,17.94,1700.0,17.8419,17.8917,17.8319,17.8917,1700.0
2008-11-14 11:50:00,17.98,17.99,17.91,17.95,4600.0,17.9316,17.9416,17.8618,17.9017,4600.0
2008-11-14 11:55:00,17.95,17.95,17.82,17.82,1700.0,17.9017,17.9017,17.7721,17.7721,1700.0
2008-11-14 12:00:00,17.81,17.81,17.65,17.65,6800.0,17.7621,17.7621,17.6025,17.6025,6800.0
2008-11-14 12:05:00,17.63,17.67,17.56,17.67,1300.0,17.5826,17.6225,17.5128,17.6225,1300.0
2008-11-14 12:10:00,17.69,17.7,17.63,17.68,800.0,17.6424,17.6524,17.5826,17.6324,800.0
2008-11-14 12:15:00,17.7,17.7,17.55,17.58,1800.0,17.6524,17.6524,17.5028,17.5327,1800.0
2008-11-14 12:20:00,17.61,17.75,17.61,17.75,900.0,17.5626,17.7022,17.5626,17.7022,900.0
2008-11-14 12:25:00,17.81,17.85,17.81,17.85,1100.0,17.7621,17.802,17.7621,17.802,1100.0
2008-11-14 12:30:00,17.85,17.88,17.8,17.8,5400.0,17.802,17.8319,17.7521,17.7521,5400.0
2008-11-14 12:35:00,17.8,17.94,17.8,17.94,900.0,17.7521,17.8917,17.7521,17.8917,900.0
2008-11-14 12:40:00,17.95,17.96,17.87,17.91,2500.0,17.9017,17.9117,17.8219,17.8618,2500.0
2008-11-14 12:45:00,17.92,17.92,17.78,17.8,1300.0,17.8718,17.8718,17.7322,17.7521,1300.0
2008-11-14 12:50:00,17.83,17.94,17.83,17.87,2200.0,17.782,17.8917,17.782,17.8219,2200.0
2008-11-14 12:55:00,17.93,17.96,17.85,17.85,6500.0,17.8818,17.9117,17.802,17.802,6500.0
2008-11-14 13:00:00,17.84,17.84,17.74,17.75,2400.0,17.792,17.792,17.6923,17.7022,2400.0
2008-11-14 13:05:00,17.75,17.78,17.75,17.77,1800.0,17.7022,17.7322,17.7022,17.7222,1800.0
2008-11-14 13:10:00,17.77,17.78,17.57,17.62,3600.0,17.7222,17.7322,17.5227,17.5726,3600.0
2008-11-14 13:15:00,17.59,17.74,17.59,17.73,1900.0,17.5427,17.6923,17.5427,17.6823,1900.0
2008-11-14 13:20:00,17.7,17.78,17.7,17.78,1500.0,17.6524,17.7322,17.6524,17.7322,1500.0
2008-11-14 13:25:00,17.8,17.95,17.8,17.94,4400.0,17.7521,17.9017,17.7521,17.8917,4400.0
2008-11-14 13:30:00,17.96,18.0,17.93,17.93,2900.0,17.9117,17.9516,17.8818,17.8818,2900.0
2008-11-14 13:35:00,17.92,17.93,17.8,17.9,3200.0,17.8718,17.8818,17.7521,17.8518,3200.0
2008-11-14 13:40:00,17.91,17.93,17.87,17.91,2700.0,17.8618,17.8818,17.8219,17.8618,2700.0
2008-11-14 13:45:00,17.91,17.91,17.79,17.82,3000.0,17.8618,17.8618,17.7421,17.7721,3000.0
2008-11-14 13:50:00,17.85,17.94,17.85,17.9,1100.0,17.802,17.8917,17.802,17.8518,1100.0
2008-11-14 13:55:00,17.9,17.98,17.9,17.9,3400.0,17.8518,17.9316,17.8518,17.8518,3400.0
2008-11-14 14:00:00,17.9,18.0,17.85,18.0,3800.0,17.8518,17.9516,17.802,17.9516,3800.0
2008-11-14 14:05:00,18.0,18.0,17.96,17.98,6900.0,17.9516,17.9516,17.9117,17.9316,6900.0
2008-11-14 14:10:00,17.98,17.98,17.9,17.92,3000.0,17.9316,17.9316,17.8518,17.8718,3000.0
2008-11-14 14:15:00,17.96,18.07,17.96,18.0,11900.0,17.9117,18.0214,17.9117,17.9516,11900.0
2008-11-14 14:20:00,18.0,18.0,17.8,17.86,4100.0,17.9516,17.9516,17.7521,17.812,4100.0
2008-11-14 14:25:00,17.86,17.91,17.79,17.89,5100.0,17.812,17.8618,17.7421,17.8419,5100.0
2008-11-14 14:30:00,17.92,17.99,17.85,17.95,25400.0,17.8718,17.9416,17.802,17.9017,25400.0
2008-11-14 14:35:00,17.95,18.0,17.95,17.96,5200.0,17.9017,17.9516,17.9017,17.9117,5200.0
2008-11-14 14:40:00,17.98,18.05,17.98,18.0,16700.0,17.9316,18.0014,17.9316,17.9516,16700.0
2008-11-14 14:45:00,18.09,18.09,17.98,18.0,3400.0,18.0413,18.0413,17.9316,17.9516,3400.0
2008-11-14 14:50:00,18.01,18.04,17.97,18.0,15300.0,17.9615,17.9915,17.9217,17.9516,15300.0
2008-11-14 14:55:00,17.98,18.01,17.98,18.01,10600.0,17.9316,17.9615,17.9316,17.9615,10600.0
2008-11-14 15:00:00,18.01,18.05,17.91,17.91,5500.0,17.9615,18.0014,17.8618,17.8618,5500.0
2008-11-14 15:05:00,17.92,18.04,17.81,18.04,3000.0,17.8718,17.9915,17.7621,17.9915,3000.0
2008-11-14 15:10:00,18.02,18.06,17.87,17.97,6200.0,17.9715,18.0114,17.8219,17.9217,6200.0
2008-11-14 15:15:00,18.01,18.03,17.75,17.77,4800.0,17.9615,17.9815,17.7022,17.7222,4800.0
2008-11-14 15:20:00,17.83,17.94,17.83,17.94,1700.0,17.782,17.8917,17.782,17.8917,1700.0
2008-11-14 15:25:00,17.97,17.97,17.75,17.81,5400.0,17.9217,17.9217,17.7022,17.7621,5400.0
2008-11-14 15:30:00,17.81,17.81,17.49,17.54,7800.0,17.7621,17.7621,17.4429,17.4928,7800.0
2008-11-14 15:35:00,17.55,17.66,17.54,17.58,6300.0,17.5028,17.6125,17.4928,17.5327,6300.0
2008-11-14 15:40:00,17.59,17.64,17.4,17.47,6000.0,17.5427,17.5925,17.3532,17.423,6000.0
2008-11-14 15:45:00,17.52,17.64,17.51,17.54,2800.0,17.4729,17.5925,17.4629,17.4928,2800.0
2008-11-14 15:50:00,17.56,17.69,17.31,17.31,10000.0,17.5128,17.6424,17.2634,17.2634,10000.0
2008-11-14 15:55:00,17.32,17.4,17.08,17.13,46700.0,17.2734,17.3532,17.0341,17.0839,46700.0
2008-11-17 09:30:00,17.04,17.41,16.64,16.91,7600.0,16.9942,17.3632,16.5952,16.8645,7600.0
2008-11-17 09:35:00,16.93,17.17,16.86,17.07,9300.0,16.8845,17.1238,16.8146,17.0241,9300.0
2008-11-17 09:40:00,17.13,17.46,17.02,17.42,7500.0,17.0839,17.413,16.9742,17.3731,7500.0
2008-11-17 09:45:00,17.46,17.64,17.42,17.64,6100.0,17.413,17.5925,17.3731,17.5925,6100.0
2008-11-17 09:50:00,17.57,17.73,17.57,17.71,2900.0,17.5227,17.6823,17.5227,17.6624,2900.0
2008-11-17 09:55:00,17.69,17.77,17.69,17.75,2400.0,17.6424,17.7222,17.6424,17.7022,2400.0
2008-11-17 10:00:00,17.74,17.74,17.6,17.67,4100.0,17.6923,17.6923,17.5527,17.6225,4100.0
2008-11-17 10:05:00,17.68,17.72,17.63,17.67,4200.0,17.6324,17.6723,17.5826,17.6225,4200.0
2008-11-17 10:10:00,17.67,17.69,17.63,17.63,2000.0,17.6225,17.6424,17.5826,17.5826,2000.0
2008-11-17 10:15:00,17.62,17.62,17.38,17.38,2700.0,17.5726,17.5726,17.3332,17.3332,2700.0
2008-11-17 10:20:00,17.38,17.56,17.3,17.56,6300.0,17.3332,17.5128,17.2535,17.5128,6300.0
2008-11-17 10:25:00,17.53,17.55,17.47,17.52,2900.0,17.4828,17.5028,17.423,17.4729,2900.0
2008-11-17 10:30:00,17.53,17.62,17.47,17.62,2600.0,17.4828,17.5726,17.423,17.5726,2600.0
2008-11-17 10:35:00,17.65,17.77,17.62,17.71,2800.0,17.6025,17.7222,17.5726,17.6624,2800.0
2008-11-17 10:40:00,17.69,17.7,17.66,17.69,1300.0,17.6424,17.6524,17.6125,17.6424,1300.0
2008-11-17 10:45:00,17.65,17.66,17.56,17.56,1800.0,17.6025,17.6125,17.5128,17.5128,1800.0
2008-11-17 10:50:00,17.57,17.57,17.5,17.5,2600.0,17.5227,17.5227,17.4529,17.4529,2600.0
2008-11-17 10:55:00,17.5,17.53,17.48,17.48,1900.0,17.4529,17.4828,17.433,17.433,1900.0
2008-11-17 11:00:00,17.46,17.62,17.46,17.62,1300.0,17.413,17.5726,17.413,17.5726,1300.0
2008-11-17 11:05:00,17.65,17.7,17.64,17.66,5000.0,17.6025,17.6524,17.5925,17.6125,5000.0
2008-11-17 11:10:00,17.66,17.67,17.63,17.63,4500.0,17.6125,17.6225,17.5826,17.5826,4500.0
2008-11-17 11:15:00,17.59,17.59,17.53,17.55,2100.0,17.5427,17.5427,17.4828,17.5028,2100.0
2008-11-17 11:20:00,17.55,17.57,17.53,17.54,2500.0,17.5028,17.5227,17.4828,17.4928,2500.0
2008-11-17 11:25:00,17.53,17.55,17.46,17.5,3300.0,17.4828,17.5028,17.413,17.4529,3300.0
2008-11-17 11:30:00,17.5,17.53,17.48,17.52,4300.0,17.4529,17.4828,17.433,17.4729,4300.0
2008-11-17 11:35:00,17.51,17.54,17.47,17.53,2600.0,17.4629,17.4928,17.423,17.4828,2600.0
2008-11-17 11:40:00,17.53,17.53,17.19,17.3,17400.0,17.4828,17.4828,17.1438,17.2535,17400.0
2008-11-17 11:45:00,17.3,17.52,17.3,17.52,3100.0,17.2535,17.4729,17.2535,17.4729,3100.0
2008-11-17 11:50:00,17.52,17.64,17.49,17.62,6100.0,17.4729,17.5925,17.4429,17.5726,6100.0
2008-11-17 11:55:00,17.63,17.7,17.63,17.7,4300.0,17.5826,17.6524,17.5826,17.6524,4300.0
2008-11-17 12:00:00,17.7,17.75,17.7,17.73,3600.0,17.6524,17.7022,17.6524,17.6823,3600.0
2008-11-17 12:05:00,17.73,17.83,17.7,17.83,4900.0,17.6823,17.782,17.6524,17.782,4900.0
2008-11-17 12:10:00,17.85,17.9,17.81,17.87,2600.0,17.802,17.8518,17.7621,17.8219,2600.0
2008-11-17 12:15:00,17.88,18.0,17.88,17.99,4600.0,17.8319,17.9516,17.8319,17.9416,4600.0
2008-11-17 12:20:00,18.01,18.07,17.98,18.04,3200.0,17.9615,18.0214,17.9316,17.9915,3200.0
2008-11-17 12:25:00,17.96,17.98,17.87,17.96,1700.0,17.9117,17.9316,17.8219,17.9117,1700.0
2008-11-17 12:30:00,17.97,18.09,17.97,18.07,3300.0,17.9217,18.0413,17.9217,18.0214,3300.0
2008-11-17 12:35:00,18.03,18.04,17.9,17.9,1300.0,17.9815,17.9915,17.8518,17.8518,1300.0
2008-11-17 12:40:00,17.87,17.88,17.85,17.88,2100.0,17.8219,17.8319,17.802,17.8319,2100.0
2008-11-17 12:45:00,17.89,18.04,17.88,18.01,7200.0,17.8419,17.9915,17.8319,17.9615,7200.0
2008-11-17 12:50:00,17.98,18.13,17.96,18.09,5100.0,17.9316,18.0812,17.9117,18.0413,5100.0
2008-11-17 12:55:00,18.08,18.08,17.95,18.0,5800.0,18.0314,18.0314,17.9017,17.9516,5800.0
2008-11-17 13:00:00,18.0,18.0,17.89,17.95,800.0,17.9516,17.9516,17.8419,17.9017,800.0
2008-11-17 13:05:00,17.94,17.94,17.91,17.93,1100.0,17.8917,17.8917,17.8618,17.8818,1100.0
2008-11-17 13:10:00,17.95,18.01,17.93,17.99,1700.0,17.9017,17.9615,17.8818,17.9416,1700.0
2008-11-17 13:15:00,17.97,17.99,17.93,17.93,1400.0,17.9217,17.9416,17.8818,17.8818,1400.0
2008-11-17 13:20:00,17.96,17.97,17.94,17.97,3100.0,17.9117,17.9217,17.8917,17.9217,3100.0
2008-11-17 13:25:00,17.97,18.03,17.97,17.99,8400.0,17.9217,17.9815,17.9217,17.9416,8400.0
2008-11-17 13:30:00,17.99,18.0,17.86,17.86,2400.0,17.9416,17.9516,17.812,17.812,2400.0
2008-11-17 13:35:00,17.86,17.86,17.8,17.84,3400.0,17.812,17.812,17.7521,17.792,3400.0
2008-11-17 13:40:00,17.85,17.93,17.85,17.88,2600.0,17.802,17.8818,17.802,17.8319,2600.0
2008-11-17 13:45:00,17.88,17.99,17.88,17.98,1500.0,17.8319,17.9416,17.8319,17.9316,1500.0
2008-11-17 13:50:00,17.97,18.09,17.95,18.04,5700.0,17.9217,18.0413,17.9017,17.9915,5700.0
2008-11-17 13:55:00,18.0,18.01,17.97,17.97,1300.0,17.9516,17.9615,17.9217,17.9217,1300.0
2008-11-17 14:00:00,17.93,17.93,17.75,17.77,2700.0,17.8818,17.8818,17.7022,17.7222,2700.0
2008-11-17 14:05:00,17.78,18.01,17.78,18.01,3500.0,17.7322,17.9615,17.7322,17.9615,3500.0
2008-11-17 14:10:00,17.98,18.14,17.96,18.05,3500.0,17.9316,18.0912,17.9117,18.0014,3500.0
2008-11-17 14:15:00,18.01,18.02,17.99,17.99,1800.0,17.9615,17.9715,17.9416,17.9416,1800.0
2008-11-17 14:20:00,17.98,18.1,17.98,18.01,2400.0,17.9316,18.0513,17.9316,17.9615,2400.0
2008-11-17 14:25:00,17.95,17.98,17.88,17.89,1600.0,17.9017,17.9316,17.8319,17.8419,1600.0
2008-11-17 14:30:00,17.89,17.96,17.81,17.95,2300.0,17.8419,17.9117,17.7621,17.9017,2300.0
2008-11-17 14:35:00,17.96,18.09,17.95,18.08,5700.0,17.9117,18.0413,17.9017,18.0314,5700.0
2008-11-17 14:40:00,18.05,18.15,18.03,18.1,4500.0,18.0014,18.1012,17.9815,18.0513,4500.0
2008-11-17 14:45:00,18.07,18.07,17.95,18.0,2400.0,18.0214,18.0214,17.9017,17.9516,2400.0
2008-11-17 14:50:00,17.98,17.98,17.88,17.94,4000.0,17.9316,17.9316,17.8319,17.8917,4000.0
2008-11-17 14:55:00,17.99,18.05,17.91,17.91,2600.0,17.9416,18.0014,17.8618,17.8618,2600.0
2008-11-17 15:00:00,17.92,18.11,17.9,18.11,5100.0,17.8718,18.0613,17.8518,18.0613,5100.0
2008-11-17 15:05:00,18.09,18.13,18.0,18.1,3000.0,18.0413,18.0812,17.9516,18.0513,3000.0
2008-11-17 15:10:00,18.07,18.09,17.98,18.09,4000.0,18.0214,18.0413,17.9316,18.0413,4000.0
2008-11-17 15:15:00,18.09,18.14,18.0,18.04,5500.0,18.0413,18.0912,17.9516,17.9915,5500.0
2008-11-17 15:20:00,18.04,18.07,17.93,17.95,4100.0,17.9915,18.0214,17.8818,17.9017,4100.0
2008-11-17 15:25:00,17.93,18.08,17.87,18.04,7400.0,17.8818,18.0314,17.8219,17.9915,7400.0
2008-11-17 15:30:00,18.06,18.07,17.94,17.94,3700.0,18.0114,18.0214,17.8917,17.8917,3700.0
2008-11-17 15:35:00,17.95,17.96,17.8,17.88,5700.0,17.9017,17.9117,17.7521,17.8319,5700.0
2008-11-17 15:40:00,17.88,17.95,17.84,17.92,8600.0,17.8319,17.9017,17.792,17.8718,8600.0
2008-11-17 15:45:00,17.89,17.91,17.78,17.86,7500.0,17.8419,17.8618,17.7322,17.812,7500.0
2008-11-17 15:50:00,17.8,17.86,17.75,17.76,11200.0,17.7521,17.812,17.7022,17.7122,11200.0
2008-11-17 15:55:00,17.72,17.82,17.64,17.67,14000.0,17.6723,17.7721,17.5925,17.6225,14000.0
2008-11-18 09:30:00,17.69,17.92,17.69,17.92,2200.0,17.6424,17.8718,17.6424,17.8718,2200.0
2008-11-18 09:35:00,17.87,17.87,17.57,17.68,1600.0,17.8219,17.8219,17.5227,17.6324,1600.0
2008-11-18 09:40:00,17.66,17.89,17.66,17.75,3200.0,17.6125,17.8419,17.6125,17.7022,3200.0
2008-11-18 09:45:00,17.77,17.8,17.65,17.8,6000.0,17.7222,17.7521,17.6025,17.7521,6000.0
2008-11-18 09:50:00,17.85,17.85,17.71,17.71,1200.0,17.802,17.802,17.6624,17.6624,1200.0
2008-11-18 09:55:00,17.67,17.68,17.61,17.68,2000.0,17.6225,17.6324,17.5626,17.6324,2000.0
2008-11-18 10:00:00,17.64,17.69,17.48,17.48,4000.0,17.5925,17.6424,17.433,17.433,4000.0
2008-11-18 10:05:00,17.51,17.52,17.31,17.31,4300.0,17.4629,17.4729,17.2634,17.2634,4300.0
2008-11-18 10:10:00,17.33,17.49,17.31,17.49,2000.0,17.2834,17.4429,17.2634,17.4429,2000.0
2008-11-18 10:15:00,17.5,17.58,17.5,17.56,1100.0,17.4529,17.5327,17.4529,17.5128,1100.0
2008-11-18 10:20:00,17.62,17.64,17.57,17.57,900.0,17.5726,17.5925,17.5227,17.5227,900.0
2008-11-18 10:25:00,17.62,17.68,17.62,17.68,800.0,17.5726,17.6324,17.5726,17.6324,800.0
2008-11-18 10:30:00,17.68,17.68,17.59,17.59,400.0,17.6324,17.6324,17.5427,17.5427,400.0
2008-11-18 10:35:00,17.58,17.58,17.49,17.5,1200.0,17.5327,17.5327,17.4429,17.4529,1200.0
2008-11-18 10:40:00,17.5,17.59,17.39,17.45,1800.0,17.4529,17.5427,17.3432,17.4031,1800.0
2008-11-18 10:45:00,17.44,17.44,17.36,17.37,600.0,17.3931,17.3931,17.3133,17.3233,600.0
2008-11-18 10:50:00,17.32,17.33,17.25,17.32,2400.0,17.2734,17.2834,17.2036,17.2734,2400.0
2008-11-18 10:55:00,17.35,17.41,17.34,17.41,900.0,17.3033,17.3632,17.2934,17.3632,900.0
2008-11-18 11:00:00,17.35,17.35,17.32,17.35,600.0,17.3033,17.3033,17.2734,17.3033,600.0
2008-11-18 11:05:00,17.35,17.37,17.35,17.36,300.0,17.3033,17.3233,17.3033,17.3133,300.0
2008-11-18 11:10:00,17.38,17.48,17.38,17.48,400.0,17.3332,17.433,17.3332,17.433,400.0
2008-11-18 11:15:00,17.5,17.57,17.49,17.55,6900.0,17.4529,17.5227,17.4429,17.5028,6900.0
2008-11-18 11:20:00,17.57,17.62,17.57,17.62,1000.0,17.5227,17.5726,17.5227,17.5726,1000.0
2008-11-18 11:25:00,17.63,17.75,17.63,17.75,1700.0,17.5826,17.7022,17.5826,17.7022,1700.0
2008-11-18 11:30:00,17.75,17.77,17.71,17.74,3500.0,17.7022,17.7222,17.6624,17.6923,3500.0
2008-11-18 11:35:00,17.78,17.89,17.77,17.8,7600.0,17.7322,17.8419,17.7222,17.7521,7600.0
2008-11-18 11:40:00,17.78,17.8,17.7,17.7,2900.0,17.7322,17.7521,17.6524,17.6524,2900.0
2008-11-18 11:45:00,17.72,17.74,17.67,17.71,2800.0,17.6723,17.6923,17.6225,17.6624,2800.0
2008-11-18 11:50:00,17.67,17.85,17.67,17.79,4500.0,17.6225,17.802,17.6225,17.7421,4500.0
2008-11-18 11:55:00,17.78,17.78,17.69,17.72,800.0,17.7322,17.7322,17.6424,17.6723,800.0
2008-11-18 12:00:00,17.72,17.72,17.69,17.71,700.0,17.6723,17.6723,17.6424,17.6624,700.0
2008-11-18 12:05:00,17.7,17.71,17.62,17.67,1100.0,17.6524,17.6624,17.5726,17.6225,1100.0
2008-11-18 12:10:00,17.65,17.65,17.58,17.62,2800.0,17.6025,17.6025,17.5327,17.5726,2800.0
2008-11-18 12:15:00,17.62,17.62,17.58,17.6,800.0,17.5726,17.5726,17.5327,17.5527,800.0
2008-11-18 12:20:00,17.5,17.5,17.43,17.44,2900.0,17.4529,17.4529,17.3831,17.3931,2900.0
2008-11-18 12:25:00,17.41,17.41,17.34,17.37,2400.0,17.3632,17.3632,17.2934,17.3233,2400.0
2008-11-18 12:30:00,17.37,17.4,17.3,17.4,1500.0,17.3233,17.3532,17.2535,17.3532,1500.0
2008-11-18 12:35:00,17.36,17.36,17.31,17.34,1800.0,17.3133,17.3133,17.2634,17.2934,1800.0
2008-11-18 12:40:00,17.37,17.4,17.31,17.31,1500.0,17.3233,17.3532,17.2634,17.2634,1500.0
2008-11-18 12:45:00,17.29,17.32,17.24,17.24,1300.0,17.2435,17.2734,17.1936,17.1936,1300.0
2008-11-18 12:50:00,17.21,17.27,17.21,17.21,400.0,17.1637,17.2235,17.1637,17.1637,400.0
2008-11-18 12:55:00,17.23,17.33,17.23,17.33,2100.0,17.1836,17.2834,17.1836,17.2834,2100.0
2008-11-18 13:00:00,17.31,17.31,17.21,17.21,400.0,17.2634,17.2634,17.1637,17.1637,400.0
2008-11-18 13:05:00,17.24,17.27,17.09,17.13,2200.0,17.1936,17.2235,17.044,17.0839,2200.0
2008-11-18 13:10:00,17.13,17.15,17.12,17.14,1500.0,17.0839,17.1039,17.0739,17.0939,1500.0
2008-11-18 13:15:00,17.16,17.16,17.02,17.08,900.0,17.1138,17.1138,16.9742,17.0341,900.0
2008-11-18 13:20:00,17.12,17.15,17.12,17.15,300.0,17.0739,17.1039,17.0739,17.1039,300.0
2008-11-18 13:25:00,17.21,17.23,17.19,17.23,1300.0,17.1637,17.1836,17.1438,17.1836,1300.0
2008-11-18 13:30:00,17.15,17.15,17.07,17.07,1400.0,17.1039,17.1039,17.0241,17.0241,1400.0
2008-11-18 13:35:00,17.05,17.05,16.91,16.92,2700.0,17.0041,17.0041,16.8645,16.8745,2700.0
2008-11-18 13:40:00,16.95,16.96,16.9,16.9,2000.0,16.9044,16.9144,16.8545,16.8545,2000.0
2008-11-18 13:45:00,16.9,16.95,16.75,16.81,6000.0,16.8545,16.9044,16.7049,16.7648,6000.0
2008-11-18 13:50:00,16.83,16.95,16.83,16.95,1200.0,16.7847,16.9044,16.7847,16.9044,1200.0
2008-11-18 13:55:00,16.93,16.96,16.89,16.89,2800.0,16.8845,16.9144,16.8446,16.8446,2800.0
2008-11-18 14:00:00,16.94,16.96,16.81,16.82,3000.0,16.8944,16.9144,16.7648,16.7747,3000.0
2008-11-18 14:05:00,16.82,16.84,16.75,16.83,3000.0,16.7747,16.7947,16.7049,16.7847,3000.0
2008-11-18 14:10:00,16.78,16.92,16.78,16.9,1800.0,16.7349,16.8745,16.7349,16.8545,1800.0
2008-11-18 14:15:00,16.9,16.9,16.8,16.81,1200.0,16.8545,16.8545,16.7548,16.7648,1200.0
2008-11-18 14:20:00,16.77,16.86,16.73,16.86,1100.0,16.7249,16.8146,16.685,16.8146,1100.0
2008-11-18 14:25:00,16.87,16.92,16.82,16.85,1000.0,16.8246,16.8745,16.7747,16.8047,1000.0
2008-11-18 14:30:00,16.84,16.84,16.7,16.77,3800.0,16.7947,16.7947,16.6551,16.7249,3800.0
2008-11-18 14:35:00,16.77,16.85,16.75,16.77,7800.0,16.7249,16.8047,16.7049,16.7249,7800.0
2008-11-18 14:40:00,16.82,16.86,16.75,16.75,3100.0,16.7747,16.8146,16.7049,16.7049,3100.0
2008-11-18 14:45:00,16.75,16.75,16.61,16.61,5600.0,16.7049,16.7049,16.5653,16.5653,5600.0
2008-11-18 14:50:00,16.58,16.65,16.51,16.65,7800.0,16.5354,16.6052,16.4656,16.6052,7800.0
2008-11-18 14:55:00,16.67,16.68,16.62,16.68,1900.0,16.6252,16.6351,16.5753,16.6351,1900.0
2008-11-18 15:00:00,16.6,16.75,16.6,16.63,4600.0,16.5553,16.7049,16.5553,16.5853,4600.0
2008-11-18 15:05:00,16.65,16.91,16.65,16.88,5600.0,16.6052,16.8645,16.6052,16.8346,5600.0
2008-11-18 15:10:00,16.88,16.99,16.74,16.74,7600.0,16.8346,16.9443,16.695,16.695,7600.0
2008-11-18 15:15:00,16.72,16.9,16.67,16.87,5900.0,16.675,16.8545,16.6252,16.8246,5900.0
2008-11-18 15:20:00,16.8,17.04,16.8,16.81,3600.0,16.7548,16.9942,16.7548,16.7648,3600.0
2008-11-18 15:25:00,16.8,16.84,16.69,16.81,3900.0,16.7548,16.7947,16.6451,16.7648,3900.0
2008-11-18 15:30:00,16.82,16.82,16.61,16.76,4700.0,16.7747,16.7747,16.5653,16.7149,4700.0
2008-11-18 15:35:00,16.76,17.01,16.76,16.92,6000.0,16.7149,16.9642,16.7149,16.8745,6000.0
2008-11-18 15:40:00,16.9,17.2,16.9,16.96,11200.0,16.8545,17.1537,16.8545,16.9144,11200.0
2008-11-18 15:45:00,16.96,17.16,16.84,17.08,10900.0,16.9144,17.1138,16.7947,17.0341,10900.0
2008-11-18 15:50:00,17.06,17.23,16.97,16.97,29500.0,17.0141,17.1836,16.9243,16.9243,29500.0
2008-11-18 15:55:00,17.02,17.06,16.84,17.06,60700.0,16.9742,17.0141,16.7947,17.0141,60700.0
2008-11-19 09:30:00,17.02,17.02,16.36,16.57,3300.0,16.9742,16.9742,16.316,16.5254,3300.0
2008-11-19 09:35:00,16.56,16.98,16.56,16.98,5200.0,16.5154,16.9343,16.5154,16.9343,5200.0
2008-11-19 09:40:00,17.0,17.17,17.0,17.14,3200.0,16.9543,17.1238,16.9543,17.0939,3200.0
2008-11-19 09:45:00,17.1,17.1,17.04,17.04,800.0,17.054,17.054,16.9942,16.9942,800.0
2008-11-19 09:50:00,17.03,17.05,16.9,16.9,1200.0,16.9842,17.0041,16.8545,16.8545,1200.0
2008-11-19 09:55:00,16.9,17.0,16.9,16.96,3500.0,16.8545,16.9543,16.8545,16.9144,3500.0
2008-11-19 10:00:00,16.97,16.98,16.92,16.98,2800.0,16.9243,16.9343,16.8745,16.9343,2800.0
2008-11-19 10:05:00,17.0,17.06,16.96,17.06,4400.0,16.9543,17.0141,16.9144,17.0141,4400.0
2008-11-19 10:10:00,17.07,17.08,16.99,16.99,3500.0,17.0241,17.0341,16.9443,16.9443,3500.0
2008-11-19 10:15:00,17.02,17.04,16.95,16.96,9700.0,16.9742,16.9942,16.9044,16.9144,9700.0
2008-11-19 10:20:00,16.95,16.95,16.86,16.9,5900.0,16.9044,16.9044,16.8146,16.8545,5900.0
2008-11-19 10:25:00,16.9,16.94,16.87,16.94,2300.0,16.8545,16.8944,16.8246,16.8944,2300.0
2008-11-19 10:30:00,16.92,16.98,16.92,16.97,4400.0,16.8745,16.9343,16.8745,16.9243,4400.0
2008-11-19 10:35:00,16.97,16.97,16.86,16.88,2000.0,16.9243,16.9243,16.8146,16.8346,2000.0
2008-11-19 10:40:00,16.89,16.89,16.86,16.88,1400.0,16.8446,16.8446,16.8146,16.8346,1400.0
2008-11-19 10:45:00,16.89,16.89,16.73,16.78,6900.0,16.8446,16.8446,16.685,16.7349,6900.0
2008-11-19 10:50:00,16.78,16.79,16.62,16.62,2500.0,16.7349,16.7448,16.5753,16.5753,2500.0
2008-11-19 10:55:00,16.6,16.62,16.52,16.57,4400.0,16.5553,16.5753,16.4756,16.5254,4400.0
2008-11-19 11:00:00,16.58,16.63,16.53,16.63,3700.0,16.5354,16.5853,16.4855,16.5853,3700.0
2008-11-19 11:05:00,16.63,16.63,16.57,16.62,2500.0,16.5853,16.5853,16.5254,16.5753,2500.0
2008-11-19 11:10:00,16.63,16.63,16.59,16.59,900.0,16.5853,16.5853,16.5454,16.5454,900.0
2008-11-19 11:15:00,16.58,16.67,16.57,16.67,8300.0,16.5354,16.6252,16.5254,16.6252,8300.0
2008-11-19 11:20:00,16.64,16.68,16.57,16.57,1800.0,16.5952,16.6351,16.5254,16.5254,1800.0
2008-11-19 11:25:00,16.59,16.59,16.52,16.56,2500.0,16.5454,16.5454,16.4756,16.5154,2500.0
2008-11-19 11:30:00,16.56,16.56,16.35,16.35,3300.0,16.5154,16.5154,16.306,16.306,3300.0
2008-11-19 11:35:00,16.32,16.35,16.28,16.29,3900.0,16.2761,16.306,16.2362,16.2462,3900.0
2008-11-19 11:40:00,16.31,16.31,16.2,16.24,8300.0,16.2661,16.2661,16.1564,16.1963,8300.0
2008-11-19 11:45:00,16.28,16.29,16.2,16.2,9900.0,16.2362,16.2462,16.1564,16.1564,9900.0
2008-11-19 11:50:00,16.18,16.35,16.16,16.18,8300.0,16.1365,16.306,16.1165,16.1365,8300.0
2008-11-19 11:55:00,16.2,16.21,16.14,16.14,2500.0,16.1564,16.1664,16.0966,16.0966,2500.0
2008-11-19 12:00:00,16.13,16.16,16.05,16.09,5800.0,16.0866,16.1165,16.0068,16.0467,5800.0
2008-11-19 12:05:00,16.1,16.1,15.93,15.93,9200.0,16.0567,16.0567,15.8871,15.8871,9200.0
2008-11-19 12:10:00,15.93,15.96,15.85,15.95,13400.0,15.8871,15.9171,15.8074,15.9071,13400.0
2008-11-19 12:15:00,15.96,15.96,15.87,15.89,3600.0,15.9171,15.9171,15.8273,15.8473,3600.0
2008-11-19 12:20:00,15.89,16.0,15.89,15.94,4400.0,15.8473,15.957,15.8473,15.8971,4400.0
2008-11-19 12:25:00,15.98,15.98,15.89,15.89,1800.0,15.937,15.937,15.8473,15.8473,1800.0
2008-11-19 12:30:00,15.94,15.98,15.93,15.94,7100.0,15.8971,15.937,15.8871,15.8971,7100.0
2008-11-19 12:35:00,15.98,15.98,15.94,15.98,4500.0,15.937,15.937,15.8971,15.937,4500.0
2008-11-19 12:40:00,15.99,16.02,15.99,16.01,2300.0,15.947,15.9769,15.947,15.9669,2300.0
2008-11-19 12:45:00,16.01,16.04,16.0,16.0,1600.0,15.9669,15.9968,15.957,15.957,1600.0
2008-11-19 12:50:00,16.04,16.04,15.92,15.95,6500.0,15.9968,15.9968,15.8772,15.9071,6500.0
2008-11-19 12:55:00,15.96,15.96,15.93,15.93,1700.0,15.9171,15.9171,15.8871,15.8871,1700.0
2008-11-19 13:00:00,15.93,15.98,15.92,15.96,3000.0,15.8871,15.937,15.8772,15.9171,3000.0
2008-11-19 13:05:00,15.97,15.97,15.92,15.92,4700.0,15.927,15.927,15.8772,15.8772,4700.0
2008-11-19 13:10:00,15.94,16.0,15.92,16.0,2900.0,15.8971,15.957,15.8772,15.957,2900.0
2008-11-19 13:15:00,15.93,15.94,15.92,15.94,1300.0,15.8871,15.8971,15.8772,15.8971,1300.0
2008-11-19 13:20:00,15.94,15.95,15.89,15.92,6000.0,15.8971,15.9071,15.8473,15.8772,6000.0
2008-11-19 13:25:00,15.89,15.92,15.89,15.89,4000.0,15.8473,15.8772,15.8473,15.8473,4000.0
2008-11-19 13:30:00,15.89,15.9,15.84,15.84,3000.0,15.8473,15.8572,15.7974,15.7974,3000.0
2008-11-19 13:35:00,15.8,15.86,15.8,15.86,1700.0,15.7575,15.8173,15.7575,15.8173,1700.0
2008-11-19 13:40:00,15.86,15.91,15.85,15.91,2000.0,15.8173,15.8672,15.8074,15.8672,2000.0
2008-11-19 13:45:00,15.91,15.97,15.91,15.95,4400.0,15.8672,15.927,15.8672,15.9071,4400.0
2008-11-19 13:50:00,15.92,15.95,15.82,15.91,3700.0,15.8772,15.9071,15.7774,15.8672,3700.0
2008-11-19 13:55:00,15.9,15.99,15.9,15.98,1700.0,15.8572,15.947,15.8572,15.937,1700.0
2008-11-19 14:00:00,15.97,15.97,15.93,15.94,4000.0,15.927,15.927,15.8871,15.8971,4000.0
2008-11-19 14:05:00,15.93,15.94,15.91,15.94,4300.0,15.8871,15.8971,15.8672,15.8971,4300.0
2008-11-19 14:10:00,15.94,15.94,15.83,15.88,1800.0,15.8971,15.8971,15.7874,15.8373,1800.0
2008-11-19 14:15:00,15.86,15.9,15.81,15.82,5500.0,15.8173,15.8572,15.7675,15.7774,5500.0
2008-11-19 14:20:00,15.81,15.82,15.66,15.66,6000.0,15.7675,15.7774,15.6179,15.6179,6000.0
2008-11-19 14:25:00,15.7,15.8,15.66,15.77,4300.0,15.6578,15.7575,15.6179,15.7276,4300.0
2008-11-19 14:30:00,15.73,15.91,15.73,15.78,4300.0,15.6877,15.8672,15.6877,15.7375,4300.0
2008-11-19 14:35:00,15.74,15.77,15.72,15.76,2600.0,15.6977,15.7276,15.6777,15.7176,2600.0
2008-11-19 14:40:00,15.77,15.92,15.77,15.88,3800.0,15.7276,15.8772,15.7276,15.8373,3800.0
2008-11-19 14:45:00,15.89,16.18,15.89,16.06,5500.0,15.8473,16.1365,15.8473,16.0168,5500.0
2008-11-19 14:50:00,16.01,16.07,16.01,16.04,3200.0,15.9669,16.0268,15.9669,15.9968,3200.0
2008-11-19 14:55:00,16.04,16.17,15.99,16.06,4600.0,15.9968,16.1265,15.947,16.0168,4600.0
2008-11-19 15:00:00,16.05,16.05,15.9,16.01,3600.0,16.0068,16.0068,15.8572,15.9669,3600.0
2008-11-19 15:05:00,16.03,16.16,15.97,16.16,4000.0,15.9869,16.1165,15.927,16.1165,4000.0
2008-11-19 15:10:00,16.13,16.16,16.02,16.06,4900.0,16.0866,16.1165,15.9769,16.0168,4900.0
2008-11-19 15:15:00,16.01,16.05,15.91,15.93,3000.0,15.9669,16.0068,15.8672,15.8871,3000.0
2008-11-19 15:20:00,15.9,15.93,15.83,15.88,4500.0,15.8572,15.8871,15.7874,15.8373,4500.0
2008-11-19 15:25:00,15.88,15.93,15.79,15.93,3400.0,15.8373,15.8871,15.7475,15.8871,3400.0
2008-11-19 15:30:00,15.91,16.0,15.82,16.0,9900.0,15.8672,15.957,15.7774,15.957,9900.0
2008-11-19 15:35:00,16.03,16.06,15.86,15.89,8100.0,15.9869,16.0168,15.8173,15.8473,8100.0
2008-11-19 15:40:00,15.88,15.97,15.72,15.72,7700.0,15.8373,15.927,15.6777,15.6777,7700.0
2008-11-19 15:45:00,15.77,15.9,15.75,15.9,10300.0,15.7276,15.8572,15.7076,15.8572,10300.0
2008-11-19 15:50:00,15.9,15.9,15.72,15.75,23700.0,15.8572,15.8572,15.6777,15.7076,23700.0
2008-11-19 15:55:00,15.77,15.78,15.61,15.66,33200.0,15.7276,15.7375,15.568,15.6179,33200.0
2008-11-20 09:30:00,15.36,15.54,15.02,15.03,16600.0,15.3187,15.4982,14.9796,14.9896,16600.0
2008-11-20 09:35:00,15.04,15.31,15.04,15.22,5600.0,14.9995,15.2688,14.9995,15.1791,5600.0
2008-11-20 09:40:00,15.08,15.08,15.0,15.0,5600.0,15.0394,15.0394,14.9596,14.9596,5600.0
2008-11-20 09:45:00,15.0,15.11,14.95,15.05,10800.0,14.9596,15.0694,14.9098,15.0095,10800.0
2008-11-20 09:50:00,15.08,15.2,15.07,15.07,7800.0,15.0394,15.1591,15.0295,15.0295,7800.0
2008-11-20 09:55:00,15.05,15.05,14.94,14.94,3600.0,15.0095,15.0095,14.8998,14.8998,3600.0
2008-11-20 10:00:00,14.94,14.95,14.83,14.87,7400.0,14.8998,14.9098,14.7901,14.83,7400.0
2008-11-20 10:05:00,14.86,14.86,14.71,14.73,4900.0,14.82,14.82,14.6704,14.6904,4900.0
2008-11-20 10:10:00,14.7,14.74,14.67,14.74,3200.0,14.6605,14.7003,14.6305,14.7003,3200.0
2008-11-20 10:15:00,14.72,14.74,14.59,14.64,6700.0,14.6804,14.7003,14.5507,14.6006,6700.0
2008-11-20 10:20:00,14.61,14.86,14.6,14.73,10600.0,14.5707,14.82,14.5607,14.6904,10600.0
2008-11-20 10:25:00,14.7,14.76,14.56,14.71,5800.0,14.6605,14.7203,14.5208,14.6704,5800.0
2008-11-20 10:30:00,14.72,14.83,14.61,14.74,9300.0,14.6804,14.7901,14.5707,14.7003,9300.0
2008-11-20 10:35:00,14.75,14.75,14.68,14.7,5100.0,14.7103,14.7103,14.6405,14.6605,5100.0
2008-11-20 10:40:00,14.68,14.84,14.65,14.84,8700.0,14.6405,14.8001,14.6106,14.8001,8700.0
2008-11-20 10:45:00,14.86,14.96,14.74,14.85,10000.0,14.82,14.9198,14.7003,14.81,10000.0
2008-11-20 10:50:00,14.83,14.83,14.69,14.77,6300.0,14.7901,14.7901,14.6505,14.7303,6300.0
2008-11-20 10:55:00,14.76,14.8,14.68,14.71,3900.0,14.7203,14.7602,14.6405,14.6704,3900.0
2008-11-20 11:00:00,14.7,14.98,14.7,14.96,8100.0,14.6605,14.9397,14.6605,14.9198,8100.0
2008-11-20 11:05:00,14.99,15.0,14.79,14.8,10000.0,14.9497,14.9596,14.7502,14.7602,10000.0
2008-11-20 11:10:00,14.83,15.01,14.76,15.01,6300.0,14.7901,14.9696,14.7203,14.9696,6300.0
2008-11-20 11:15:00,14.98,14.99,14.78,14.78,5600.0,14.9397,14.9497,14.7402,14.7402,5600.0
2008-11-20 11:20:00,14.78,14.81,14.71,14.76,4900.0,14.7402,14.7702,14.6704,14.7203,4900.0
2008-11-20 11:25:00,14.73,14.75,14.65,14.75,4600.0,14.6904,14.7103,14.6106,14.7103,4600.0
2008-11-20 11:30:00,14.72,14.72,14.66,14.7,5000.0,14.6804,14.6804,14.6206,14.6605,5000.0
2008-11-20 11:35:00,14.67,14.8,14.61,14.75,4400.0,14.6305,14.7602,14.5707,14.7103,4400.0
2008-11-20 11:40:00,14.74,14.76,14.64,14.75,5200.0,14.7003,14.7203,14.6006,14.7103,5200.0
2008-11-20 11:45:00,14.74,14.74,14.66,14.69,8800.0,14.7003,14.7003,14.6206,14.6505,8800.0
2008-11-20 11:50:00,14.69,14.7,14.63,14.64,3300.0,14.6505,14.6605,14.5906,14.6006,3300.0
2008-11-20 11:55:00,14.64,14.64,14.53,14.56,7300.0,14.6006,14.6006,14.4909,14.5208,7300.0
2008-11-20 12:00:00,14.55,14.56,14.4,14.43,8400.0,14.5109,14.5208,14.3613,14.3912,8400.0
2008-11-20 12:05:00,14.43,14.44,14.37,14.4,5100.0,14.3912,14.4012,14.3313,14.3613,5100.0
2008-11-20 12:10:00,14.37,14.43,14.33,14.42,6000.0,14.3313,14.3912,14.2914,14.3812,6000.0
2008-11-20 12:15:00,14.41,14.42,14.34,14.42,4200.0,14.3712,14.3812,14.3014,14.3812,4200.0
2008-11-20 12:20:00,14.42,14.56,14.41,14.56,10000.0,14.3812,14.5208,14.3712,14.5208,10000.0
2008-11-20 12:25:00,14.55,14.85,14.5,14.85,15400.0,14.5109,14.81,14.461,14.81,15400.0
2008-11-20 12:30:00,14.87,14.97,14.86,14.87,12500.0,14.83,14.9297,14.82,14.83,12500.0
2008-11-20 12:35:00,14.92,14.92,14.8,14.86,7500.0,14.8799,14.8799,14.7602,14.82,7500.0
2008-11-20 12:40:00,14.87,14.89,14.83,14.84,4300.0,14.83,14.8499,14.7901,14.8001,4300.0
2008-11-20 12:45:00,14.81,15.13,14.8,15.12,6700.0,14.7702,15.0893,14.7602,15.0793,6700.0
2008-11-20 12:50:00,15.08,15.09,14.85,14.88,7000.0,15.0394,15.0494,14.81,14.84,7000.0
2008-11-20 12:55:00,14.86,14.86,14.78,14.8,4000.0,14.82,14.82,14.7402,14.7602,4000.0
2008-11-20 13:00:00,14.76,14.84,14.65,14.73,6600.0,14.7203,14.8001,14.6106,14.6904,6600.0
2008-11-20 13:05:00,14.77,14.91,14.77,14.9,3100.0,14.7303,14.8699,14.7303,14.8599,3100.0
2008-11-20 13:10:00,14.88,14.89,14.76,14.79,6400.0,14.84,14.8499,14.7203,14.7502,6400.0
2008-11-20 13:15:00,14.82,15.04,14.78,14.78,4000.0,14.7801,14.9995,14.7402,14.7402,4000.0
2008-11-20 13:20:00,14.79,14.8,14.66,14.79,10600.0,14.7502,14.7602,14.6206,14.7502,10600.0
2008-11-20 13:25:00,14.75,14.91,14.69,14.73,3100.0,14.7103,14.8699,14.6505,14.6904,3100.0
2008-11-20 13:30:00,14.71,14.82,14.65,14.76,9500.0,14.6704,14.7801,14.6106,14.7203,9500.0
2008-11-20 13:35:00,14.81,14.81,14.47,14.55,6200.0,14.7702,14.7702,14.4311,14.5109,6200.0
2008-11-20 13:40:00,14.58,14.69,14.58,14.69,4100.0,14.5408,14.6505,14.5408,14.6505,4100.0
2008-11-20 13:45:00,14.66,14.82,14.66,14.82,3600.0,14.6206,14.7801,14.6206,14.7801,3600.0
2008-11-20 13:50:00,14.78,14.83,14.75,14.78,5100.0,14.7402,14.7901,14.7103,14.7402,5100.0
2008-11-20 13:55:00,14.8,14.86,14.76,14.85,4900.0,14.7602,14.82,14.7203,14.81,4900.0
2008-11-20 14:00:00,14.89,14.9,14.73,14.74,6100.0,14.8499,14.8599,14.6904,14.7003,6100.0
2008-11-20 14:05:00,14.77,14.79,14.69,14.76,5900.0,14.7303,14.7502,14.6505,14.7203,5900.0
2008-11-20 14:10:00,14.79,14.9,14.74,14.74,6200.0,14.7502,14.8599,14.7003,14.7003,6200.0
2008-11-20 14:15:00,14.75,14.85,14.74,14.74,6700.0,14.7103,14.81,14.7003,14.7003,6700.0
2008-11-20 14:20:00,14.74,14.83,14.73,14.81,4700.0,14.7003,14.7901,14.6904,14.7702,4700.0
2008-11-20 14:25:00,14.75,14.79,14.6,14.6,5000.0,14.7103,14.7502,14.5607,14.5607,5000.0
2008-11-20 14:30:00,14.63,14.7,14.56,14.56,7100.0,14.5906,14.6605,14.5208,14.5208,7100.0
2008-11-20 14:35:00,14.55,14.65,14.52,14.65,4900.0,14.5109,14.6106,14.4809,14.6106,4900.0
2008-11-20 14:40:00,14.65,14.66,14.55,14.59,7900.0,14.6106,14.6206,14.5109,14.5507,7900.0
2008-11-20 14:45:00,14.55,14.56,14.35,14.46,10800.0,14.5109,14.5208,14.3114,14.4211,10800.0
2008-11-20 14:50:00,14.46,14.59,14.37,14.37,4700.0,14.4211,14.5507,14.3313,14.3313,4700.0
2008-11-20 14:55:00,14.38,14.45,14.32,14.45,7700.0,14.3413,14.4111,14.2815,14.4111,7700.0
2008-11-20 15:00:00,14.48,14.62,14.44,14.44,10700.0,14.441,14.5807,14.4012,14.4012,10700.0
2008-11-20 15:05:00,14.43,14.5,14.38,14.4,11400.0,14.3912,14.461,14.3413,14.3613,11400.0
2008-11-20 15:10:00,14.38,14.5,14.31,14.35,9000.0,14.3413,14.461,14.2715,14.3114,9000.0
2008-11-20 15:15:00,14.35,14.4,14.22,14.27,12700.0,14.3114,14.3613,14.1817,14.2316,12700.0
2008-11-20 15:20:00,14.28,14.35,14.15,14.16,7800.0,14.2416,14.3114,14.1119,14.1219,7800.0
2008-11-20 15:25:00,14.15,14.16,14.03,14.15,13500.0,14.1119,14.1219,13.9923,14.1119,13500.0
2008-11-20 15:30:00,14.17,14.23,14.01,14.02,46000.0,14.1319,14.1917,13.9723,13.9823,46000.0
2008-11-20 15:35:00,14.08,14.1,13.75,13.77,32200.0,14.0421,14.0621,13.713,13.733,32200.0
2008-11-20 15:40:00,13.82,13.92,13.75,13.78,33200.0,13.7828,13.8826,13.713,13.7429,33200.0
2008-11-20 15:45:00,13.76,14.22,13.76,14.12,34000.0,13.723,14.1817,13.723,14.082,34000.0
2008-11-20 15:50:00,14.11,14.38,14.11,14.22,58000.0,14.072,14.3413,14.072,14.1817,58000.0
2008-11-20 15:55:00,14.2,14.27,14.09,14.27,69600.0,14.1618,14.2316,14.0521,14.2316,69600.0
2008-11-21 09:30:00,14.51,14.52,14.33,14.52,56700.0,14.471,14.4809,14.2914,14.4809,56700.0
2008-11-21 09:35:00,14.52,14.65,14.41,14.42,14500.0,14.4809,14.6106,14.3712,14.3812,14500.0
2008-11-21 09:40:00,14.42,14.45,14.38,14.4,12100.0,14.3812,14.4111,14.3413,14.3613,12100.0
2008-11-21 09:45:00,14.38,14.56,14.38,14.48,12900.0,14.3413,14.5208,14.3413,14.441,12900.0
2008-11-21 09:50:00,14.48,14.51,14.07,14.07,12000.0,14.441,14.471,14.0321,14.0321,12000.0
2008-11-21 09:55:00,14.03,14.07,13.83,13.95,15000.0,13.9923,14.0321,13.7928,13.9125,15000.0
2008-11-21 10:00:00,13.96,13.96,13.76,13.79,10800.0,13.9224,13.9224,13.723,13.7529,10800.0
2008-11-21 10:05:00,13.78,13.91,13.69,13.88,7700.0,13.7429,13.8726,13.6532,13.8427,7700.0
2008-11-21 10:10:00,13.91,13.96,13.73,13.77,6000.0,13.8726,13.9224,13.6931,13.733,6000.0
2008-11-21 10:15:00,13.77,13.83,13.76,13.8,8500.0,13.733,13.7928,13.723,13.7629,8500.0
2008-11-21 10:20:00,13.81,13.85,13.69,13.69,11700.0,13.7728,13.8127,13.6532,13.6532,11700.0
2008-11-21 10:25:00,13.69,13.69,13.33,13.4,19500.0,13.6532,13.6532,13.2941,13.364,19500.0
2008-11-21 10:30:00,13.36,13.48,13.27,13.27,6000.0,13.3241,13.4437,13.2343,13.2343,6000.0
2008-11-21 10:35:00,13.27,13.43,13.14,13.35,26800.0,13.2343,13.3939,13.1046,13.3141,26800.0
2008-11-21 10:40:00,13.32,13.39,13.19,13.19,6600.0,13.2842,13.354,13.1545,13.1545,6600.0
2008-11-21 10:45:00,13.17,13.41,13.17,13.38,12400.0,13.1346,13.3739,13.1346,13.344,12400.0
2008-11-21 10:50:00,13.39,13.44,13.32,13.32,10600.0,13.354,13.4038,13.2842,13.2842,10600.0
2008-11-21 10:55:00,13.35,13.35,12.88,12.92,24700.0,13.3141,13.3141,12.8453,12.8852,24700.0
2008-11-21 11:00:00,12.89,12.98,12.83,12.84,14600.0,12.8553,12.9451,12.7955,12.8055,14600.0
2008-11-21 11:05:00,12.86,12.86,12.71,12.76,11000.0,12.8254,12.8254,12.6758,12.7257,11000.0
2008-11-21 11:10:00,12.76,12.91,12.76,12.86,11800.0,12.7257,12.8753,12.7257,12.8254,11800.0
2008-11-21 11:15:00,12.87,12.89,12.66,12.74,12300.0,12.8354,12.8553,12.6259,12.7057,12300.0
2008-11-21 11:20:00,12.74,12.84,12.73,12.84,7600.0,12.7057,12.8055,12.6958,12.8055,7600.0
2008-11-21 11:25:00,12.83,12.85,12.69,12.8,9200.0,12.7955,12.8154,12.6559,12.7656,9200.0
2008-11-21 11:30:00,12.81,12.96,12.81,12.96,6100.0,12.7755,12.9251,12.7755,12.9251,6100.0
2008-11-21 11:35:00,12.97,12.97,12.85,12.89,13600.0,12.9351,12.9351,12.8154,12.8553,13600.0
2008-11-21 11:40:00,12.91,13.13,12.91,13.06,9600.0,12.8753,13.0947,12.8753,13.0249,9600.0
2008-11-21 11:45:00,13.09,13.26,13.09,13.24,5900.0,13.0548,13.2243,13.0548,13.2044,5900.0
2008-11-21 11:50:00,13.22,13.24,13.12,13.13,8700.0,13.1844,13.2044,13.0847,13.0947,8700.0
2008-11-21 11:55:00,13.11,13.14,13.0,13.0,3800.0,13.0747,13.1046,12.965,12.965,3800.0
2008-11-21 12:00:00,13.05,13.1,12.96,13.1,10000.0,13.0149,13.0648,12.9251,13.0648,10000.0
2008-11-21 12:05:00,13.1,13.19,13.08,13.19,4000.0,13.0648,13.1545,13.0448,13.1545,4000.0
2008-11-21 12:10:00,13.13,13.17,13.03,13.06,9800.0,13.0947,13.1346,12.9949,13.0249,9800.0
2008-11-21 12:15:00,13.1,13.17,12.96,12.96,6800.0,13.0648,13.1346,12.9251,12.9251,6800.0
2008-11-21 12:20:00,12.93,13.02,12.93,12.94,3500.0,12.8952,12.985,12.8952,12.9052,3500.0
2008-11-21 12:25:00,12.95,12.97,12.86,12.9,5100.0,12.9152,12.9351,12.8254,12.8653,5100.0
2008-11-21 12:30:00,12.9,12.92,12.87,12.92,13100.0,12.8653,12.8852,12.8354,12.8852,13100.0
2008-11-21 12:35:00,12.9,13.04,12.9,13.03,4000.0,12.8653,13.0049,12.8653,12.9949,4000.0
2008-11-21 12:40:00,13.03,13.09,13.01,13.03,5900.0,12.9949,13.0548,12.975,12.9949,5900.0
2008-11-21 12:45:00,13.02,13.12,13.01,13.01,4000.0,12.985,13.0847,12.975,12.975,4000.0
2008-11-21 12:50:00,13.02,13.1,13.01,13.08,5100.0,12.985,13.0648,12.975,13.0448,5100.0
2008-11-21 12:55:00,13.03,13.03,12.93,12.95,3500.0,12.9949,12.9949,12.8952,12.9152,3500.0
2008-11-21 13:00:00,12.91,12.92,12.8,12.83,5300.0,12.8753,12.8852,12.7656,12.7955,5300.0
2008-11-21 13:05:00,12.84,12.89,12.82,12.89,2900.0,12.8055,12.8553,12.7855,12.8553,2900.0
2008-11-21 13:10:00,12.9,12.95,12.85,12.95,21200.0,12.8653,12.9152,12.8154,12.9152,21200.0
2008-11-21 13:15:00,12.93,12.98,12.9,12.92,16800.0,12.8952,12.9451,12.8653,12.8852,16800.0
2008-11-21 13:20:00,12.9,12.92,12.8,12.83,19600.0,12.8653,12.8852,12.7656,12.7955,19600.0
2008-11-21 13:25:00,12.83,12.87,12.8,12.86,4200.0,12.7955,12.8354,12.7656,12.8254,4200.0
2008-11-21 13:30:00,12.87,12.87,12.8,12.8,4600.0,12.8354,12.8354,12.7656,12.7656,4600.0
2008-11-21 13:35:00,12.76,12.77,12.7,12.71,10400.0,12.7257,12.7356,12.6658,12.6758,10400.0
2008-11-21 13:40:00,12.7,12.73,12.64,12.65,8400.0,12.6658,12.6958,12.606,12.616,8400.0
2008-11-21 13:45:00,12.63,12.82,12.62,12.71,22600.0,12.596,12.7855,12.586,12.6758,22600.0
2008-11-21 13:50:00,12.69,12.91,12.66,12.83,18000.0,12.6559,12.8753,12.6259,12.7955,18000.0
2008-11-21 13:55:00,12.82,12.84,12.65,12.67,5700.0,12.7855,12.8055,12.616,12.6359,5700.0
2008-11-21 14:00:00,12.67,12.91,12.66,12.9,8400.0,12.6359,12.8753,12.6259,12.8653,8400.0
2008-11-21 14:05:00,12.93,13.01,12.87,12.92,4900.0,12.8952,12.975,12.8354,12.8852,4900.0
2008-11-21 14:10:00,12.92,13.03,12.92,12.92,3600.0,12.8852,12.9949,12.8852,12.8852,3600.0
2008-11-21 14:15:00,12.9,13.01,12.89,13.01,31100.0,12.8653,12.975,12.8553,12.975,31100.0
2008-11-21 14:20:00,12.98,13.09,12.98,13.05,7300.0,12.9451,13.0548,12.9451,13.0149,7300.0
2008-11-21 14:25:00,13.03,13.04,12.92,12.92,8800.0,12.9949,13.0049,12.8852,12.8852,8800.0
2008-11-21 14:30:00,12.91,12.91,12.82,12.86,6400.0,12.8753,12.8753,12.7855,12.8254,6400.0
2008-11-21 14:35:00,12.86,12.9,12.78,12.85,9600.0,12.8254,12.8653,12.7456,12.8154,9600.0
2008-11-21 14:40:00,12.86,12.89,12.8,12.82,10200.0,12.8254,12.8553,12.7656,12.7855,10200.0
2008-11-21 14:45:00,12.82,13.03,12.82,12.94,5700.0,12.7855,12.9949,12.7855,12.9052,5700.0
2008-11-21 14:50:00,12.92,12.92,12.78,12.78,13100.0,12.8852,12.8852,12.7456,12.7456,13100.0
2008-11-21 14:55:00,12.78,12.91,12.71,12.82,7000.0,12.7456,12.8753,12.6758,12.7855,7000.0
2008-11-21 15:00:00,12.83,13.06,12.82,13.05,22600.0,12.7955,13.0249,12.7855,13.0149,22600.0
2008-11-21 15:05:00,13.04,13.08,12.96,12.97,16500.0,13.0049,13.0448,12.9251,12.9351,16500.0
2008-11-21 15:10:00,12.93,13.38,12.92,13.38,17900.0,12.8952,13.344,12.8852,13.344,17900.0
2008-11-21 15:15:00,13.38,13.47,13.22,13.47,13400.0,13.344,13.4338,13.1844,13.4338,13400.0
2008-11-21 15:20:00,13.46,13.47,13.27,13.42,13600.0,13.4238,13.4338,13.2343,13.3839,13600.0
2008-11-21 15:25:00,13.43,13.62,13.33,13.57,26000.0,13.3939,13.5834,13.2941,13.5335,26000.0
2008-11-21 15:30:00,13.52,13.77,13.43,13.71,26500.0,13.4836,13.733,13.3939,13.6731,26500.0
2008-11-21 15:35:00,13.71,13.87,13.66,13.67,14000.0,13.6731,13.8327,13.6233,13.6332,14000.0
2008-11-21 15:40:00,13.64,13.65,13.44,13.45,13100.0,13.6033,13.6133,13.4038,13.4138,13100.0
2008-11-21 15:45:00,13.42,13.65,13.29,13.58,35700.0,13.3839,13.6133,13.2542,13.5435,35700.0
2008-11-21 15:50:00,13.61,13.88,13.59,13.84,43100.0,13.5734,13.8427,13.5534,13.8028,43100.0
2008-11-21 15:55:00,13.85,14.02,13.84,13.95,44400.0,13.8127,13.9823,13.8028,13.9125,44400.0
2008-11-24 09:30:00,14.31,14.31,13.35,13.81,20100.0,14.2715,14.2715,13.3141,13.7728,20100.0
2008-11-24 09:35:00,13.91,14.06,13.88,14.01,6700.0,13.8726,14.0222,13.8427,13.9723,6700.0
2008-11-24 09:40:00,13.99,14.03,13.91,14.03,14000.0,13.9524,13.9923,13.8726,13.9923,14000.0
2008-11-24 09:45:00,14.1,14.1,13.92,13.99,6300.0,14.0621,14.0621,13.8826,13.9524,6300.0
2008-11-24 09:50:00,13.99,14.02,13.82,13.82,6000.0,13.9524,13.9823,13.7828,13.7828,6000.0
2008-11-24 09:55:00,13.78,13.83,13.75,13.78,11600.0,13.7429,13.7928,13.713,13.7429,11600.0
2008-11-24 10:00:00,13.8,13.9,13.76,13.78,8800.0,13.7629,13.8626,13.723,13.7429,8800.0
2008-11-24 10:05:00,13.79,13.83,13.76,13.8,6000.0,13.7529,13.7928,13.723,13.7629,6000.0
2008-11-24 10:10:00,13.81,13.85,13.76,13.79,4600.0,13.7728,13.8127,13.723,13.7529,4600.0
2008-11-24 10:15:00,13.79,13.85,13.75,13.81,13900.0,13.7529,13.8127,13.713,13.7728,13900.0
2008-11-24 10:20:00,13.82,13.82,13.75,13.81,19500.0,13.7828,13.7828,13.713,13.7728,19500.0
2008-11-24 10:25:00,13.8,13.9,13.8,13.86,10500.0,13.7629,13.8626,13.7629,13.8227,10500.0
2008-11-24 10:30:00,13.86,13.94,13.84,13.91,11900.0,13.8227,13.9025,13.8028,13.8726,11900.0
2008-11-24 10:35:00,13.93,13.93,13.89,13.89,17600.0,13.8925,13.8925,13.8526,13.8526,17600.0
2008-11-24 10:40:00,13.87,13.95,13.87,13.95,12500.0,13.8327,13.9125,13.8327,13.9125,12500.0
2008-11-24 10:45:00,13.94,13.98,13.9,13.91,11400.0,13.9025,13.9424,13.8626,13.8726,11400.0
2008-11-24 10:50:00,13.91,13.91,13.75,13.75,10300.0,13.8726,13.8726,13.713,13.713,10300.0
2008-11-24 10:55:00,13.75,13.8,13.73,13.8,10700.0,13.713,13.7629,13.6931,13.7629,10700.0
2008-11-24 11:00:00,13.82,13.85,13.71,13.75,11100.0,13.7828,13.8127,13.6731,13.713,11100.0
2008-11-24 11:05:00,13.73,13.75,13.58,13.58,13200.0,13.6931,13.713,13.5435,13.5435,13200.0
2008-11-24 11:10:00,13.56,13.62,13.54,13.62,8600.0,13.5235,13.5834,13.5036,13.5834,8600.0
2008-11-24 11:15:00,13.62,13.64,13.59,13.6,6000.0,13.5834,13.6033,13.5534,13.5634,6000.0
2008-11-24 11:20:00,13.59,13.73,13.59,13.71,7800.0,13.5534,13.6931,13.5534,13.6731,7800.0
2008-11-24 11:25:00,13.69,13.75,13.65,13.7,10000.0,13.6532,13.713,13.6133,13.6631,10000.0
2008-11-24 11:30:00,13.73,13.75,13.66,13.75,3600.0,13.6931,13.713,13.6233,13.713,3600.0
2008-11-24 11:35:00,13.7,13.76,13.66,13.75,3900.0,13.6631,13.723,13.6233,13.713,3900.0
2008-11-24 11:40:00,13.76,13.78,13.55,13.68,28400.0,13.723,13.7429,13.5135,13.6432,28400.0
2008-11-24 11:45:00,13.67,13.68,13.54,13.62,22000.0,13.6332,13.6432,13.5036,13.5834,22000.0
2008-11-24 11:50:00,13.62,13.67,13.6,13.67,7200.0,13.5834,13.6332,13.5634,13.6332,7200.0
2008-11-24 11:55:00,13.67,13.76,13.67,13.72,4600.0,13.6332,13.723,13.6332,13.6831,4600.0
2008-11-24 12:00:00,13.74,13.8,13.74,13.75,5000.0,13.703,13.7629,13.703,13.713,5000.0
2008-11-24 12:05:00,13.78,13.87,13.78,13.82,3900.0,13.7429,13.8327,13.7429,13.7828,3900.0
2008-11-24 12:10:00,13.8,13.8,13.72,13.76,2600.0,13.7629,13.7629,13.6831,13.723,2600.0
2008-11-24 12:15:00,13.72,13.77,13.61,13.64,2500.0,13.6831,13.733,13.5734,13.6033,2500.0
2008-11-24 12:20:00,13.61,13.62,13.53,13.56,1800.0,13.5734,13.5834,13.4936,13.5235,1800.0
2008-11-24 12:25:00,13.56,13.61,13.51,13.54,4500.0,13.5235,13.5734,13.4737,13.5036,4500.0
2008-11-24 12:30:00,13.54,13.63,13.54,13.62,7500.0,13.5036,13.5933,13.5036,13.5834,7500.0
2008-11-24 12:35:00,13.62,13.69,13.55,13.55,7000.0,13.5834,13.6532,13.5135,13.5135,7000.0
2008-11-24 12:40:00,13.54,13.72,13.54,13.69,5500.0,13.5036,13.6831,13.5036,13.6532,5500.0
2008-11-24 12:45:00,13.69,13.71,13.67,13.7,4600.0,13.6532,13.6731,13.6332,13.6631,4600.0
2008-11-24 12:50:00,13.7,13.78,13.7,13.77,3300.0,13.6631,13.7429,13.6631,13.733,3300.0
2008-11-24 12:55:00,13.77,13.81,13.76,13.78,3300.0,13.733,13.7728,13.723,13.7429,3300.0
2008-11-24 13:00:00,13.8,13.85,13.79,13.85,3800.0,13.7629,13.8127,13.7529,13.8127,3800.0
2008-11-24 13:05:00,13.85,13.86,13.81,13.83,3100.0,13.8127,13.8227,13.7728,13.7928,3100.0
2008-11-24 13:10:00,13.82,13.85,13.81,13.83,5400.0,13.7828,13.8127,13.7728,13.7928,5400.0
2008-11-24 13:15:00,13.85,13.96,13.83,13.96,6000.0,13.8127,13.9224,13.7928,13.9224,6000.0
2008-11-24 13:20:00,13.93,13.94,13.86,13.94,3600.0,13.8925,13.9025,13.8227,13.9025,3600.0
2008-11-24 13:25:00,13.93,13.99,13.92,13.96,2700.0,13.8925,13.9524,13.8826,13.9224,2700.0
2008-11-24 13:30:00,13.96,13.96,13.93,13.94,2300.0,13.9224,13.9224,13.8925,13.9025,2300.0
2008-11-24 13:35:00,13.96,13.96,13.89,13.89,2500.0,13.9224,13.9224,13.8526,13.8526,2500.0
2008-11-24 13:40:00,13.89,13.89,13.85,13.86,1800.0,13.8526,13.8526,13.8127,13.8227,1800.0
2008-11-24 13:45:00,13.83,13.89,13.82,13.89,3000.0,13.7928,13.8526,13.7828,13.8526,3000.0
2008-11-24 13:50:00,13.9,13.96,13.88,13.96,3000.0,13.8626,13.9224,13.8427,13.9224,3000.0
2008-11-24 13:55:00,13.96,13.98,13.9,13.96,13300.0,13.9224,13.9424,13.8626,13.9224,13300.0
2008-11-24 14:00:00,13.95,13.96,13.93,13.96,3500.0,13.9125,13.9224,13.8925,13.9224,3500.0
2008-11-24 14:05:00,13.95,13.99,13.95,13.95,6800.0,13.9125,13.9524,13.9125,13.9125,6800.0
2008-11-24 14:10:00,13.97,14.01,13.91,13.99,9200.0,13.9324,13.9723,13.8726,13.9524,9200.0
2008-11-24 14:15:00,14.01,14.08,13.99,14.08,18100.0,13.9723,14.0421,13.9524,14.0421,18100.0
2008-11-24 14:20:00,14.08,14.17,14.0,14.11,40600.0,14.0421,14.1319,13.9623,14.072,40600.0
2008-11-24 14:25:00,14.1,14.11,14.05,14.1,5500.0,14.0621,14.072,14.0122,14.0621,5500.0
2008-11-24 14:30:00,14.09,14.19,14.07,14.11,15400.0,14.0521,14.1518,14.0321,14.072,15400.0
2008-11-24 14:35:00,14.13,14.15,14.1,14.1,3500.0,14.092,14.1119,14.0621,14.0621,3500.0
2008-11-24 14:40:00,14.1,14.15,13.92,14.02,35800.0,14.0621,14.1119,13.8826,13.9823,35800.0
2008-11-24 14:45:00,14.03,14.03,13.98,13.98,3700.0,13.9923,13.9923,13.9424,13.9424,3700.0
2008-11-24 14:50:00,14.0,14.05,14.0,14.05,4300.0,13.9623,14.0122,13.9623,14.0122,4300.0
2008-11-24 14:55:00,14.05,14.1,14.05,14.1,5500.0,14.0122,14.0621,14.0122,14.0621,5500.0
2008-11-24 15:00:00,14.1,14.26,14.03,14.26,19400.0,14.0621,14.2216,13.9923,14.2216,19400.0
2008-11-24 15:05:00,14.24,14.34,14.19,14.34,27100.0,14.2017,14.3014,14.1518,14.3014,27100.0
2008-11-24 15:10:00,14.35,14.4,14.27,14.35,8800.0,14.3114,14.3613,14.2316,14.3114,8800.0
2008-11-24 15:15:00,14.36,14.42,14.31,14.4,8900.0,14.3214,14.3812,14.2715,14.3613,8900.0
2008-11-24 15:20:00,14.4,14.42,14.33,14.34,7500.0,14.3613,14.3812,14.2914,14.3014,7500.0
2008-11-24 15:25:00,14.32,14.54,14.32,14.54,10200.0,14.2815,14.5009,14.2815,14.5009,10200.0
2008-11-24 15:30:00,14.55,14.55,14.46,14.51,8800.0,14.5109,14.5109,14.4211,14.471,8800.0
2008-11-24 15:35:00,14.5,14.57,14.45,14.51,6400.0,14.461,14.5308,14.4111,14.471,6400.0
2008-11-24 15:40:00,14.58,14.65,14.53,14.61,7600.0,14.5408,14.6106,14.4909,14.5707,7600.0
2008-11-24 15:45:00,14.61,14.65,14.45,14.46,16100.0,14.5707,14.6106,14.4111,14.4211,16100.0
2008-11-24 15:50:00,14.46,14.58,14.37,14.52,29000.0,14.4211,14.5408,14.3313,14.4809,29000.0
2008-11-24 15:55:00,14.51,14.65,14.47,14.57,43300.0,14.471,14.6106,14.4311,14.5308,43300.0
2008-11-25 09:30:00,14.74,14.74,13.98,14.21,8300.0,14.7003,14.7003,13.9424,14.1718,8300.0
2008-11-25 09:35:00,14.29,14.45,14.25,14.27,3900.0,14.2516,14.4111,14.2117,14.2316,3900.0
2008-11-25 09:40:00,14.29,14.51,14.12,14.12,4600.0,14.2516,14.471,14.082,14.082,4600.0
2008-11-25 09:45:00,14.12,14.19,14.09,14.15,3700.0,14.082,14.1518,14.0521,14.1119,3700.0
2008-11-25 09:50:00,14.17,14.28,14.16,14.16,1900.0,14.1319,14.2416,14.1219,14.1219,1900.0
2008-11-25 09:55:00,14.12,14.14,14.03,14.08,2800.0,14.082,14.102,13.9923,14.0421,2800.0
2008-11-25 10:00:00,14.08,14.21,14.02,14.08,6400.0,14.0421,14.1718,13.9823,14.0421,6400.0
2008-11-25 10:05:00,14.06,14.06,13.96,13.99,6300.0,14.0222,14.0222,13.9224,13.9524,6300.0
2008-11-25 10:10:00,13.99,14.0,13.85,13.85,5300.0,13.9524,13.9623,13.8127,13.8127,5300.0
2008-11-25 10:15:00,13.86,13.87,13.78,13.81,7100.0,13.8227,13.8327,13.7429,13.7728,7100.0
2008-11-25 10:20:00,13.85,13.89,13.84,13.86,5400.0,13.8127,13.8526,13.8028,13.8227,5400.0
2008-11-25 10:25:00,13.87,14.01,13.87,13.98,3600.0,13.8327,13.9723,13.8327,13.9424,3600.0
2008-11-25 10:30:00,14.0,14.05,13.98,14.05,4500.0,13.9623,14.0122,13.9424,14.0122,4500.0
2008-11-25 10:35:00,14.03,14.08,14.0,14.0,3700.0,13.9923,14.0421,13.9623,13.9623,3700.0
2008-11-25 10:40:00,14.02,14.03,13.89,13.96,10200.0,13.9823,13.9923,13.8526,13.9224,10200.0
2008-11-25 10:45:00,13.91,13.93,13.79,13.79,3400.0,13.8726,13.8925,13.7529,13.7529,3400.0
2008-11-25 10:50:00,13.82,13.83,13.7,13.77,3500.0,13.7828,13.7928,13.6631,13.733,3500.0
2008-11-25 10:55:00,13.77,13.89,13.77,13.88,3600.0,13.733,13.8526,13.733,13.8427,3600.0
2008-11-25 11:00:00,13.9,14.0,13.85,13.85,4500.0,13.8626,13.9623,13.8127,13.8127,4500.0
2008-11-25 11:05:00,13.84,13.84,13.74,13.79,2100.0,13.8028,13.8028,13.703,13.7529,2100.0
2008-11-25 11:10:00,13.76,13.85,13.75,13.85,4000.0,13.723,13.8127,13.713,13.8127,4000.0
2008-11-25 11:15:00,13.83,13.98,13.76,13.94,4400.0,13.7928,13.9424,13.723,13.9025,4400.0
2008-11-25 11:20:00,13.93,13.99,13.9,13.99,2500.0,13.8925,13.9524,13.8626,13.9524,2500.0
2008-11-25 11:25:00,13.99,14.07,13.99,14.07,2600.0,13.9524,14.0321,13.9524,14.0321,2600.0
2008-11-25 11:30:00,14.03,14.03,13.97,13.97,900.0,13.9923,13.9923,13.9324,13.9324,900.0
2008-11-25 11:35:00,13.93,14.0,13.87,13.88,2500.0,13.8925,13.9623,13.8327,13.8427,2500.0
2008-11-25 11:40:00,13.92,14.03,13.92,14.01,3600.0,13.8826,13.9923,13.8826,13.9723,3600.0
2008-11-25 11:45:00,14.01,14.11,14.01,14.1,1600.0,13.9723,14.072,13.9723,14.0621,1600.0
2008-11-25 11:50:00,14.01,14.04,13.89,13.93,5900.0,13.9723,14.0022,13.8526,13.8925,5900.0
2008-11-25 11:55:00,13.92,13.92,13.85,13.85,4300.0,13.8826,13.8826,13.8127,13.8127,4300.0
2008-11-25 12:00:00,13.81,13.89,13.81,13.83,5200.0,13.7728,13.8526,13.7728,13.7928,5200.0
2008-11-25 12:05:00,13.85,13.85,13.8,13.85,3600.0,13.8127,13.8127,13.7629,13.8127,3600.0
2008-11-25 12:10:00,13.84,13.84,13.73,13.77,3600.0,13.8028,13.8028,13.6931,13.733,3600.0
2008-11-25 12:15:00,13.75,13.83,13.74,13.83,4200.0,13.713,13.7928,13.703,13.7928,4200.0
2008-11-25 12:20:00,13.81,13.81,13.72,13.75,3600.0,13.7728,13.7728,13.6831,13.713,3600.0
2008-11-25 12:25:00,13.79,13.84,13.79,13.82,1400.0,13.7529,13.8028,13.7529,13.7828,1400.0
2008-11-25 12:30:00,13.82,13.91,13.82,13.9,4000.0,13.7828,13.8726,13.7828,13.8626,4000.0
2008-11-25 12:35:00,13.91,14.0,13.9,13.98,1100.0,13.8726,13.9623,13.8626,13.9424,1100.0
2008-11-25 12:40:00,13.99,13.99,13.94,13.96,2900.0,13.9524,13.9524,13.9025,13.9224,2900.0
2008-11-25 12:45:00,13.93,13.97,13.9,13.97,3300.0,13.8925,13.9324,13.8626,13.9324,3300.0
2008-11-25 12:50:00,13.94,13.97,13.93,13.94,1600.0,13.9025,13.9324,13.8925,13.9025,1600.0
2008-11-25 12:55:00,13.91,14.05,13.9,13.99,9400.0,13.8726,14.0122,13.8626,13.9524,9400.0
2008-11-25 13:00:00,14.01,14.03,14.01,14.03,1600.0,13.9723,13.9923,13.9723,13.9923,1600.0
2008-11-25 13:05:00,14.03,14.15,14.03,14.14,4100.0,13.9923,14.1119,13.9923,14.102,4100.0
2008-11-25 13:10:00,14.2,14.24,14.12,14.14,5900.0,14.1618,14.2017,14.082,14.102,5900.0
2008-11-25 13:15:00,14.14,14.21,14.11,14.21,6400.0,14.102,14.1718,14.072,14.1718,6400.0
2008-11-25 13:20:00,14.21,14.21,14.11,14.11,2800.0,14.1718,14.1718,14.072,14.072,2800.0
2008-11-25 13:25:00,14.13,14.3,14.13,14.25,6500.0,14.092,14.2615,14.092,14.2117,6500.0
2008-11-25 13:30:00,14.27,14.38,14.27,14.35,5000.0,14.2316,14.3413,14.2316,14.3114,5000.0
2008-11-25 13:35:00,14.32,14.37,14.32,14.37,3300.0,14.2815,14.3313,14.2815,14.3313,3300.0
2008-11-25 13:40:00,14.37,14.37,14.34,14.34,6600.0,14.3313,14.3313,14.3014,14.3014,6600.0
2008-11-25 13:45:00,14.35,14.39,14.35,14.39,4300.0,14.3114,14.3513,14.3114,14.3513,4300.0
2008-11-25 13:50:00,14.4,14.4,14.35,14.37,1500.0,14.3613,14.3613,14.3114,14.3313,1500.0
2008-11-25 13:55:00,14.35,14.36,14.29,14.29,3500.0,14.3114,14.3214,14.2516,14.2516,3500.0
2008-11-25 14:00:00,14.32,14.32,14.28,14.31,2300.0,14.2815,14.2815,14.2416,14.2715,2300.0
2008-11-25 14:05:00,14.29,14.31,14.25,14.27,2300.0,14.2516,14.2715,14.2117,14.2316,2300.0
2008-11-25 14:10:00,14.26,14.26,14.15,14.16,4100.0,14.2216,14.2216,14.1119,14.1219,4100.0
2008-11-25 14:15:00,14.15,14.28,14.15,14.25,11000.0,14.1119,14.2416,14.1119,14.2117,11000.0
2008-11-25 14:20:00,14.25,14.27,14.2,14.24,3700.0,14.2117,14.2316,14.1618,14.2017,3700.0
2008-11-25 14:25:00,14.23,14.26,14.15,14.15,18400.0,14.1917,14.2216,14.1119,14.1119,18400.0
2008-11-25 14:30:00,14.15,14.24,14.15,14.2,7900.0,14.1119,14.2017,14.1119,14.1618,7900.0
2008-11-25 14:35:00,14.2,14.24,14.19,14.24,4200.0,14.1618,14.2017,14.1518,14.2017,4200.0
2008-11-25 14:40:00,14.22,14.24,14.18,14.18,3600.0,14.1817,14.2017,14.1419,14.1419,3600.0
2008-11-25 14:45:00,14.2,14.2,14.16,14.19,2800.0,14.1618,14.1618,14.1219,14.1518,2800.0
2008-11-25 14:50:00,14.17,14.25,14.17,14.25,4900.0,14.1319,14.2117,14.1319,14.2117,4900.0
2008-11-25 14:55:00,14.31,14.36,14.31,14.35,5800.0,14.2715,14.3214,14.2715,14.3114,5800.0
2008-11-25 15:00:00,14.38,14.38,14.31,14.37,10800.0,14.3413,14.3413,14.2715,14.3313,10800.0
2008-11-25 15:05:00,14.37,14.38,14.3,14.3,7800.0,14.3313,14.3413,14.2615,14.2615,7800.0
2008-11-25 15:10:00,14.31,14.35,14.28,14.28,7100.0,14.2715,14.3114,14.2416,14.2416,7100.0
2008-11-25 15:15:00,14.28,14.35,14.28,14.34,4000.0,14.2416,14.3114,14.2416,14.3014,4000.0
2008-11-25 15:20:00,14.34,14.34,14.22,14.28,11300.0,14.3014,14.3014,14.1817,14.2416,11300.0
2008-11-25 15:25:00,14.25,14.4,14.25,14.36,6100.0,14.2117,14.3613,14.2117,14.3214,6100.0
2008-11-25 15:30:00,14.38,14.38,14.3,14.33,7300.0,14.3413,14.3413,14.2615,14.2914,7300.0
2008-11-25 15:35:00,14.35,14.42,14.33,14.38,10900.0,14.3114,14.3812,14.2914,14.3413,10900.0
2008-11-25 15:40:00,14.35,14.51,14.35,14.48,11600.0,14.3114,14.471,14.3114,14.441,11600.0
2008-11-25 15:45:00,14.48,14.5,14.4,14.42,9400.0,14.441,14.461,14.3613,14.3812,9400.0
2008-11-25 15:50:00,14.4,14.55,14.39,14.55,9500.0,14.3613,14.5109,14.3513,14.5109,9500.0
2008-11-25 15:55:00,14.56,14.65,14.48,14.63,25600.0,14.5208,14.6106,14.441,14.5906,25600.0
2008-11-26 09:30:00,14.12,14.24,13.92,14.09,11100.0,14.082,14.2017,13.8826,14.0521,11100.0
2008-11-26 09:35:00,14.09,14.18,14.08,14.09,11800.0,14.0521,14.1419,14.0421,14.0521,11800.0
2008-11-26 09:40:00,14.08,14.21,14.08,14.15,9400.0,14.0421,14.1718,14.0421,14.1119,9400.0
2008-11-26 09:45:00,14.15,14.3,14.15,14.27,9300.0,14.1119,14.2615,14.1119,14.2316,9300.0
2008-11-26 09:50:00,14.29,14.51,14.29,14.47,4300.0,14.2516,14.471,14.2516,14.4311,4300.0
2008-11-26 09:55:00,14.49,14.54,14.34,14.34,3700.0,14.451,14.5009,14.3014,14.3014,3700.0
2008-11-26 10:00:00,14.33,14.41,14.33,14.4,7100.0,14.2914,14.3712,14.2914,14.3613,7100.0
2008-11-26 10:05:00,14.39,14.39,14.27,14.27,12100.0,14.3513,14.3513,14.2316,14.2316,12100.0
2008-11-26 10:10:00,14.3,14.37,14.25,14.33,4100.0,14.2615,14.3313,14.2117,14.2914,4100.0
2008-11-26 10:15:00,14.33,14.54,14.33,14.47,5800.0,14.2914,14.5009,14.2914,14.4311,5800.0
2008-11-26 10:20:00,14.5,14.66,14.5,14.63,2300.0,14.461,14.6206,14.461,14.5906,2300.0
2008-11-26 10:25:00,14.67,14.81,14.66,14.74,5100.0,14.6305,14.7702,14.6206,14.7003,5100.0
2008-11-26 10:30:00,14.75,14.77,14.67,14.67,4800.0,14.7103,14.7303,14.6305,14.6305,4800.0
2008-11-26 10:35:00,14.64,14.66,14.62,14.64,7600.0,14.6006,14.6206,14.5807,14.6006,7600.0
2008-11-26 10:40:00,14.63,14.65,14.59,14.6,4400.0,14.5906,14.6106,14.5507,14.5607,4400.0
2008-11-26 10:45:00,14.61,14.65,14.52,14.53,2500.0,14.5707,14.6106,14.4809,14.4909,2500.0
2008-11-26 10:50:00,14.53,14.64,14.51,14.63,6100.0,14.4909,14.6006,14.471,14.5906,6100.0
2008-11-26 10:55:00,14.64,14.68,14.63,14.68,1000.0,14.6006,14.6405,14.5906,14.6405,1000.0
2008-11-26 11:00:00,14.66,14.67,14.63,14.64,2400.0,14.6206,14.6305,14.5906,14.6006,2400.0
2008-11-26 11:05:00,14.63,14.71,14.62,14.67,3600.0,14.5906,14.6704,14.5807,14.6305,3600.0
2008-11-26 11:10:00,14.69,14.87,14.69,14.87,4200.0,14.6505,14.83,14.6505,14.83,4200.0
2008-11-26 11:15:00,14.85,14.87,14.78,14.78,1600.0,14.81,14.83,14.7402,14.7402,1600.0
2008-11-26 11:20:00,14.77,14.87,14.77,14.83,3900.0,14.7303,14.83,14.7303,14.7901,3900.0
2008-11-26 11:25:00,14.86,14.92,14.86,14.88,1600.0,14.82,14.8799,14.82,14.84,1600.0
2008-11-26 11:30:00,14.87,14.92,14.81,14.81,2800.0,14.83,14.8799,14.7702,14.7702,2800.0
2008-11-26 11:35:00,14.8,14.86,14.74,14.8,7200.0,14.7602,14.82,14.7003,14.7602,7200.0
2008-11-26 11:40:00,14.78,14.8,14.72,14.76,3300.0,14.7402,14.7602,14.6804,14.7203,3300.0
2008-11-26 11:45:00,14.76,14.86,14.7,14.86,3200.0,14.7203,14.82,14.6605,14.82,3200.0
2008-11-26 11:50:00,14.85,14.87,14.79,14.84,6400.0,14.81,14.83,14.7502,14.8001,6400.0
2008-11-26 11:55:00,14.8,14.83,14.76,14.77,1300.0,14.7602,14.7901,14.7203,14.7303,1300.0
2008-11-26 12:00:00,14.76,14.76,14.76,14.76,1500.0,14.7203,14.7203,14.7203,14.7203,1500.0
2008-11-26 12:05:00,14.73,14.77,14.72,14.77,1900.0,14.6904,14.7303,14.6804,14.7303,1900.0
2008-11-26 12:10:00,14.78,14.84,14.73,14.73,1000.0,14.7402,14.8001,14.6904,14.6904,1000.0
2008-11-26 12:15:00,14.73,14.73,14.7,14.7,2200.0,14.6904,14.6904,14.6605,14.6605,2200.0
2008-11-26 12:20:00,14.69,14.7,14.67,14.7,27100.0,14.6505,14.6605,14.6305,14.6605,27100.0
2008-11-26 12:25:00,14.68,14.68,14.65,14.67,6400.0,14.6405,14.6405,14.6106,14.6305,6400.0
2008-11-26 12:30:00,14.7,14.7,14.65,14.65,3600.0,14.6605,14.6605,14.6106,14.6106,3600.0
2008-11-26 12:35:00,14.65,14.66,14.63,14.63,3100.0,14.6106,14.6206,14.5906,14.5906,3100.0
2008-11-26 12:40:00,14.6,14.6,14.56,14.58,1100.0,14.5607,14.5607,14.5208,14.5408,1100.0
2008-11-26 12:45:00,14.57,14.64,14.57,14.64,2200.0,14.5308,14.6006,14.5308,14.6006,2200.0
2008-11-26 12:50:00,14.66,14.68,14.65,14.68,1100.0,14.6206,14.6405,14.6106,14.6405,1100.0
2008-11-26 12:55:00,14.69,14.7,14.69,14.7,2600.0,14.6505,14.6605,14.6505,14.6605,2600.0
2008-11-26 13:00:00,14.7,14.7,14.68,14.7,6300.0,14.6605,14.6605,14.6405,14.6605,6300.0
2008-11-26 13:05:00,14.69,14.7,14.65,14.66,33500.0,14.6505,14.6605,14.6106,14.6206,33500.0
2008-11-26 13:10:00,14.65,14.65,14.59,14.59,1100.0,14.6106,14.6106,14.5507,14.5507,1100.0
2008-11-26 13:15:00,14.6,14.61,14.6,14.61,200.0,14.5607,14.5707,14.5607,14.5707,200.0
2008-11-26 13:20:00,14.64,14.66,14.58,14.58,3600.0,14.6006,14.6206,14.5408,14.5408,3600.0
2008-11-26 13:25:00,14.59,14.7,14.59,14.7,3900.0,14.5507,14.6605,14.5507,14.6605,3900.0
2008-11-26 13:30:00,14.7,14.7,14.63,14.63,4100.0,14.6605,14.6605,14.5906,14.5906,4100.0
2008-11-26 13:35:00,14.59,14.61,14.58,14.61,1700.0,14.5507,14.5707,14.5408,14.5707,1700.0
2008-11-26 13:40:00,14.6,14.61,14.58,14.61,700.0,14.5607,14.5707,14.5408,14.5707,700.0
2008-11-26 13:45:00,14.56,14.56,14.55,14.55,1500.0,14.5208,14.5208,14.5109,14.5109,1500.0
2008-11-26 13:50:00,14.55,14.55,14.51,14.51,1700.0,14.5109,14.5109,14.471,14.471,1700.0
2008-11-26 13:55:00,14.5,14.5,14.45,14.47,900.0,14.461,14.461,14.4111,14.4311,900.0
2008-11-26 14:00:00,14.46,14.5,14.43,14.44,2000.0,14.4211,14.461,14.3912,14.4012,2000.0
2008-11-26 14:05:00,14.46,14.48,14.45,14.48,1500.0,14.4211,14.441,14.4111,14.441,1500.0
2008-11-26 14:10:00,14.51,14.53,14.49,14.52,1300.0,14.471,14.4909,14.451,14.4809,1300.0
2008-11-26 14:15:00,14.53,14.61,14.52,14.57,12400.0,14.4909,14.5707,14.4809,14.5308,12400.0
2008-11-26 14:20:00,14.58,14.7,14.57,14.7,5600.0,14.5408,14.6605,14.5308,14.6605,5600.0
2008-11-26 14:25:00,14.71,14.71,14.68,14.7,3600.0,14.6704,14.6704,14.6405,14.6605,3600.0
2008-11-26 14:30:00,14.7,14.84,14.7,14.79,10700.0,14.6605,14.8001,14.6605,14.7502,10700.0
2008-11-26 14:35:00,14.79,14.79,14.75,14.76,2400.0,14.7502,14.7502,14.7103,14.7203,2400.0
2008-11-26 14:40:00,14.77,14.94,14.77,14.91,3500.0,14.7303,14.8998,14.7303,14.8699,3500.0
2008-11-26 14:45:00,14.91,15.07,14.86,15.01,21800.0,14.8699,15.0295,14.82,14.9696,21800.0
2008-11-26 14:50:00,15.0,15.07,14.99,15.01,4300.0,14.9596,15.0295,14.9497,14.9696,4300.0
2008-11-26 14:55:00,15.01,15.14,15.01,15.09,6300.0,14.9696,15.0993,14.9696,15.0494,6300.0
2008-11-26 15:00:00,15.09,15.2,15.06,15.11,9800.0,15.0494,15.1591,15.0195,15.0694,9800.0
2008-11-26 15:05:00,15.1,15.15,15.08,15.13,3100.0,15.0594,15.1092,15.0394,15.0893,3100.0
2008-11-26 15:10:00,15.11,15.26,15.11,15.21,11300.0,15.0694,15.2189,15.0694,15.1691,11300.0
2008-11-26 15:15:00,15.21,15.26,15.16,15.16,3900.0,15.1691,15.2189,15.1192,15.1192,3900.0
2008-11-26 15:20:00,15.17,15.17,15.08,15.14,3400.0,15.1292,15.1292,15.0394,15.0993,3400.0
2008-11-26 15:25:00,15.15,15.2,15.12,15.2,3300.0,15.1092,15.1591,15.0793,15.1591,3300.0
2008-11-26 15:30:00,15.18,15.3,15.18,15.3,8300.0,15.1392,15.2588,15.1392,15.2588,8300.0
2008-11-26 15:35:00,15.3,15.31,15.25,15.25,7600.0,15.2588,15.2688,15.209,15.209,7600.0
2008-11-26 15:40:00,15.27,15.3,15.13,15.17,10000.0,15.2289,15.2588,15.0893,15.1292,10000.0
2008-11-26 15:45:00,15.16,15.21,15.13,15.13,6500.0,15.1192,15.1691,15.0893,15.0893,6500.0
2008-11-26 15:50:00,15.15,15.27,15.15,15.27,12400.0,15.1092,15.2289,15.1092,15.2289,12400.0
2008-11-26 15:55:00,15.26,15.35,15.19,15.29,28000.0,15.2189,15.3087,15.1491,15.2489,28000.0
2008-11-28 09:30:00,15.05,15.87,14.9,15.08,5900.0,15.0095,15.8273,14.8599,15.0394,5900.0
2008-11-28 09:35:00,15.01,15.07,14.99,15.05,5100.0,14.9696,15.0295,14.9497,15.0095,5100.0
2008-11-28 09:40:00,15.05,15.05,14.89,14.95,3000.0,15.0095,15.0095,14.8499,14.9098,3000.0
2008-11-28 09:45:00,14.92,15.02,14.9,14.93,2500.0,14.8799,14.9796,14.8599,14.8898,2500.0
2008-11-28 09:50:00,14.94,14.98,14.84,14.89,5700.0,14.8998,14.9397,14.8001,14.8499,5700.0
2008-11-28 09:55:00,14.9,15.05,14.9,14.99,2400.0,14.8599,15.0095,14.8599,14.9497,2400.0
2008-11-28 10:00:00,15.01,15.07,15.0,15.02,7300.0,14.9696,15.0295,14.9596,14.9796,7300.0
2008-11-28 10:05:00,14.97,15.02,14.96,14.96,2000.0,14.9297,14.9796,14.9198,14.9198,2000.0
2008-11-28 10:10:00,14.9,14.91,14.87,14.87,2000.0,14.8599,14.8699,14.83,14.83,2000.0
2008-11-28 10:15:00,14.85,14.86,14.79,14.79,3200.0,14.81,14.82,14.7502,14.7502,3200.0
2008-11-28 10:20:00,14.79,14.93,14.78,14.86,2400.0,14.7502,14.8898,14.7402,14.82,2400.0
2008-11-28 10:25:00,14.86,14.96,14.86,14.94,2900.0,14.82,14.9198,14.82,14.8998,2900.0
2008-11-28 10:30:00,14.9,14.9,14.86,14.87,1000.0,14.8599,14.8599,14.82,14.83,1000.0
2008-11-28 10:35:00,14.86,14.9,14.86,14.88,900.0,14.82,14.8599,14.82,14.84,900.0
2008-11-28 10:40:00,14.9,14.91,14.89,14.9,800.0,14.8599,14.8699,14.8499,14.8599,800.0
2008-11-28 10:45:00,14.93,15.0,14.93,15.0,1600.0,14.8898,14.9596,14.8898,14.9596,1600.0
2008-11-28 10:50:00,15.02,15.09,15.01,15.03,2800.0,14.9796,15.0494,14.9696,14.9896,2800.0
2008-11-28 10:55:00,15.03,15.06,15.02,15.06,1800.0,14.9896,15.0195,14.9796,15.0195,1800.0
2008-11-28 11:00:00,15.03,15.04,15.01,15.04,1100.0,14.9896,14.9995,14.9696,14.9995,1100.0
2008-11-28 11:05:00,15.04,15.04,15.03,15.03,300.0,14.9995,14.9995,14.9896,14.9896,300.0
2008-11-28 11:10:00,15.03,15.03,14.99,15.0,23800.0,14.9896,14.9896,14.9497,14.9596,23800.0
2008-11-28 11:15:00,15.0,15.0,14.98,15.0,5300.0,14.9596,14.9596,14.9397,14.9596,5300.0
2008-11-28 11:20:00,15.0,15.0,14.99,15.0,3200.0,14.9596,14.9596,14.9497,14.9596,3200.0
2008-11-28 11:25:00,15.0,15.03,15.0,15.0,9700.0,14.9596,14.9896,14.9596,14.9596,9700.0
2008-11-28 11:30:00,15.0,15.0,14.99,15.0,1800.0,14.9596,14.9596,14.9497,14.9596,1800.0
2008-11-28 11:35:00,15.0,15.0,14.88,14.97,4700.0,14.9596,14.9596,14.84,14.9297,4700.0
2008-11-28 11:40:00,15.0,15.0,14.99,15.0,4600.0,14.9596,14.9596,14.9497,14.9596,4600.0
2008-11-28 11:45:00,15.0,15.03,14.97,14.97,6700.0,14.9596,14.9896,14.9297,14.9297,6700.0
2008-11-28 11:50:00,14.99,15.04,14.99,15.0,21200.0,14.9497,14.9995,14.9497,14.9596,21200.0
2008-11-28 11:55:00,15.0,15.06,14.99,15.0,3800.0,14.9596,15.0195,14.9497,14.9596,3800.0
2008-11-28 12:00:00,15.0,15.0,14.99,15.0,5400.0,14.9596,14.9596,14.9497,14.9596,5400.0
2008-11-28 12:05:00,15.0,15.04,14.99,15.0,20600.0,14.9596,14.9995,14.9497,14.9596,20600.0
2008-11-28 12:10:00,15.0,15.08,14.99,15.08,2800.0,14.9596,15.0394,14.9497,15.0394,2800.0
2008-11-28 12:15:00,15.06,15.14,15.06,15.14,2000.0,15.0195,15.0993,15.0195,15.0993,2000.0
2008-11-28 12:20:00,15.15,15.17,15.15,15.17,2200.0,15.1092,15.1292,15.1092,15.1292,2200.0
2008-11-28 12:25:00,15.18,15.2,15.18,15.2,1300.0,15.1392,15.1591,15.1392,15.1591,1300.0
2008-11-28 12:30:00,15.16,15.16,15.12,15.13,1100.0,15.1192,15.1192,15.0793,15.0893,1100.0
2008-11-28 12:35:00,15.14,15.14,15.08,15.08,2200.0,15.0993,15.0993,15.0394,15.0394,2200.0
2008-11-28 12:40:00,15.1,15.1,15.03,15.04,1800.0,15.0594,15.0594,14.9896,14.9995,1800.0
2008-11-28 12:45:00,15.03,15.07,15.0,15.05,7500.0,14.9896,15.0295,14.9596,15.0095,7500.0
2008-11-28 12:50:00,15.12,15.25,15.08,15.25,8600.0,15.0793,15.209,15.0394,15.209,8600.0
2008-11-28 12:55:00,15.25,15.46,15.25,15.46,18100.0,15.209,15.4184,15.209,15.4184,18100.0
2008-12-01 09:30:00,14.75,15.55,14.68,15.38,23400.0,14.7103,15.5082,14.6405,15.3386,23400.0
2008-12-01 09:35:00,15.17,15.17,14.98,15.09,8700.0,15.1292,15.1292,14.9397,15.0494,8700.0
2008-12-01 09:40:00,15.1,15.15,15.01,15.07,5600.0,15.0594,15.1092,14.9696,15.0295,5600.0
2008-12-01 09:45:00,15.06,15.1,15.0,15.0,4100.0,15.0195,15.0594,14.9596,14.9596,4100.0
2008-12-01 09:50:00,15.0,15.05,14.9,14.91,9300.0,14.9596,15.0095,14.8599,14.8699,9300.0
2008-12-01 09:55:00,14.92,15.03,14.92,14.92,7500.0,14.8799,14.9896,14.8799,14.8799,7500.0
2008-12-01 10:00:00,14.88,15.05,14.88,15.03,8000.0,14.84,15.0095,14.84,14.9896,8000.0
2008-12-01 10:05:00,15.03,15.07,14.88,15.07,8700.0,14.9896,15.0295,14.84,15.0295,8700.0
2008-12-01 10:10:00,15.05,15.09,15.04,15.06,6100.0,15.0095,15.0494,14.9995,15.0195,6100.0
2008-12-01 10:15:00,15.06,15.1,15.06,15.1,6500.0,15.0195,15.0594,15.0195,15.0594,6500.0
2008-12-01 10:20:00,15.08,15.21,15.08,15.12,8600.0,15.0394,15.1691,15.0394,15.0793,8600.0
2008-12-01 10:25:00,15.1,15.12,15.05,15.06,5900.0,15.0594,15.0793,15.0095,15.0195,5900.0
2008-12-01 10:30:00,15.06,15.06,15.02,15.03,3100.0,15.0195,15.0195,14.9796,14.9896,3100.0
2008-12-01 10:35:00,15.03,15.04,15.03,15.03,1000.0,14.9896,14.9995,14.9896,14.9896,1000.0
2008-12-01 10:40:00,15.02,15.09,15.01,15.09,3500.0,14.9796,15.0494,14.9696,15.0494,3500.0
2008-12-01 10:45:00,15.09,15.15,15.09,15.1,2400.0,15.0494,15.1092,15.0494,15.0594,2400.0
2008-12-01 10:50:00,15.11,15.11,15.02,15.04,2400.0,15.0694,15.0694,14.9796,14.9995,2400.0
2008-12-01 10:55:00,15.03,15.03,14.91,14.93,5000.0,14.9896,14.9896,14.8699,14.8898,5000.0
2008-12-01 11:00:00,14.91,14.91,14.78,14.81,5200.0,14.8699,14.8699,14.7402,14.7702,5200.0
2008-12-01 11:05:00,14.79,14.82,14.78,14.78,4300.0,14.7502,14.7801,14.7402,14.7402,4300.0
2008-12-01 11:10:00,14.77,14.8,14.73,14.75,5100.0,14.7303,14.7602,14.6904,14.7103,5100.0
2008-12-01 11:15:00,14.75,14.96,14.75,14.92,5200.0,14.7103,14.9198,14.7103,14.8799,5200.0
2008-12-01 11:20:00,14.93,15.01,14.93,14.93,4300.0,14.8898,14.9696,14.8898,14.8898,4300.0
2008-12-01 11:25:00,14.94,14.94,14.86,14.88,2900.0,14.8998,14.8998,14.82,14.84,2900.0
2008-12-01 11:30:00,14.86,14.92,14.85,14.9,1400.0,14.82,14.8799,14.81,14.8599,1400.0
2008-12-01 11:35:00,14.94,14.97,14.92,14.94,2900.0,14.8998,14.9297,14.8799,14.8998,2900.0
2008-12-01 11:40:00,14.95,15.0,14.85,14.85,3700.0,14.9098,14.9596,14.81,14.81,3700.0
2008-12-01 11:45:00,14.88,14.89,14.8,14.8,2200.0,14.84,14.8499,14.7602,14.7602,2200.0
2008-12-01 11:50:00,14.79,14.85,14.78,14.85,2700.0,14.7502,14.81,14.7402,14.81,2700.0
2008-12-01 11:55:00,14.86,14.88,14.86,14.86,900.0,14.82,14.84,14.82,14.82,900.0
2008-12-01 12:00:00,14.86,14.89,14.83,14.83,6500.0,14.82,14.8499,14.7901,14.7901,6500.0
2008-12-01 12:05:00,14.83,14.87,14.83,14.87,3000.0,14.7901,14.83,14.7901,14.83,3000.0
2008-12-01 12:10:00,14.87,14.9,14.87,14.89,1000.0,14.83,14.8599,14.83,14.8499,1000.0
2008-12-01 12:15:00,14.89,14.89,14.8,14.8,3600.0,14.8499,14.8499,14.7602,14.7602,3600.0
2008-12-01 12:20:00,14.81,14.84,14.8,14.84,3500.0,14.7702,14.8001,14.7602,14.8001,3500.0
2008-12-01 12:25:00,14.83,14.86,14.83,14.85,2600.0,14.7901,14.82,14.7901,14.81,2600.0
2008-12-01 12:30:00,14.85,14.85,14.82,14.84,2500.0,14.81,14.81,14.7801,14.8001,2500.0
2008-12-01 12:35:00,14.82,14.84,14.7,14.75,3500.0,14.7801,14.8001,14.6605,14.7103,3500.0
2008-12-01 12:40:00,14.74,14.77,14.72,14.73,4800.0,14.7003,14.7303,14.6804,14.6904,4800.0
2008-12-01 12:45:00,14.73,14.8,14.73,14.76,2700.0,14.6904,14.7602,14.6904,14.7203,2700.0
2008-12-01 12:50:00,14.77,14.77,14.67,14.67,5800.0,14.7303,14.7303,14.6305,14.6305,5800.0
2008-12-01 12:55:00,14.66,14.69,14.66,14.66,1800.0,14.6206,14.6505,14.6206,14.6206,1800.0
2008-12-01 13:00:00,14.69,14.71,14.66,14.7,3400.0,14.6505,14.6704,14.6206,14.6605,3400.0
2008-12-01 13:05:00,14.7,14.73,14.7,14.73,3300.0,14.6605,14.6904,14.6605,14.6904,3300.0
2008-12-01 13:10:00,14.73,14.79,14.73,14.76,3300.0,14.6904,14.7502,14.6904,14.7203,3300.0
2008-12-01 13:15:00,14.76,14.78,14.75,14.76,4200.0,14.7203,14.7402,14.7103,14.7203,4200.0
2008-12-01 13:20:00,14.75,14.77,14.75,14.76,2300.0,14.7103,14.7303,14.7103,14.7203,2300.0
2008-12-01 13:25:00,14.75,14.76,14.75,14.76,1400.0,14.7103,14.7203,14.7103,14.7203,1400.0
2008-12-01 13:30:00,14.75,14.8,14.75,14.75,3400.0,14.7103,14.7602,14.7103,14.7103,3400.0
2008-12-01 13:35:00,14.76,14.76,14.74,14.74,4200.0,14.7203,14.7203,14.7003,14.7003,4200.0
2008-12-01 13:40:00,14.74,14.76,14.72,14.72,1900.0,14.7003,14.7203,14.6804,14.6804,1900.0
2008-12-01 13:45:00,14.71,14.73,14.6,14.61,4800.0,14.6704,14.6904,14.5607,14.5707,4800.0
2008-12-01 13:50:00,14.62,14.71,14.61,14.71,7900.0,14.5807,14.6704,14.5707,14.6704,7900.0
2008-12-01 13:55:00,14.71,14.8,14.68,14.8,3900.0,14.6704,14.7602,14.6405,14.7602,3900.0
2008-12-01 14:00:00,14.8,14.81,14.69,14.69,5200.0,14.7602,14.7702,14.6505,14.6505,5200.0
2008-12-01 14:05:00,14.68,14.68,14.58,14.67,4100.0,14.6405,14.6405,14.5408,14.6305,4100.0
2008-12-01 14:10:00,14.67,14.67,14.61,14.61,1300.0,14.6305,14.6305,14.5707,14.5707,1300.0
2008-12-01 14:15:00,14.61,14.61,14.46,14.48,7600.0,14.5707,14.5707,14.4211,14.441,7600.0
2008-12-01 14:20:00,14.5,14.52,14.48,14.5,3400.0,14.461,14.4809,14.441,14.461,3400.0
2008-12-01 14:25:00,14.5,14.53,14.5,14.52,3900.0,14.461,14.4909,14.461,14.4809,3900.0
2008-12-01 14:30:00,14.54,14.64,14.51,14.56,3700.0,14.5009,14.6006,14.471,14.5208,3700.0
2008-12-01 14:35:00,14.57,14.58,14.51,14.51,4100.0,14.5308,14.5408,14.471,14.471,4100.0
2008-12-01 14:40:00,14.52,14.53,14.45,14.47,3700.0,14.4809,14.4909,14.4111,14.4311,3700.0
2008-12-01 14:45:00,14.46,14.55,14.46,14.47,3600.0,14.4211,14.5109,14.4211,14.4311,3600.0
2008-12-01 14:50:00,14.49,14.57,14.48,14.57,2500.0,14.451,14.5308,14.441,14.5308,2500.0
2008-12-01 14:55:00,14.59,14.6,14.48,14.49,4500.0,14.5507,14.5607,14.441,14.451,4500.0
2008-12-01 15:00:00,14.47,14.5,14.34,14.4,7300.0,14.4311,14.461,14.3014,14.3613,7300.0
2008-12-01 15:05:00,14.39,14.44,14.31,14.32,5700.0,14.3513,14.4012,14.2715,14.2815,5700.0
2008-12-01 15:10:00,14.32,14.4,14.29,14.39,10600.0,14.2815,14.3613,14.2516,14.3513,10600.0
2008-12-01 15:15:00,14.38,14.39,14.24,14.27,8500.0,14.3413,14.3513,14.2017,14.2316,8500.0
2008-12-01 15:20:00,14.28,14.28,14.1,14.17,13000.0,14.2416,14.2416,14.0621,14.1319,13000.0
2008-12-01 15:25:00,14.16,14.22,14.1,14.19,5600.0,14.1219,14.1817,14.0621,14.1518,5600.0
2008-12-01 15:30:00,14.17,14.22,14.16,14.2,5900.0,14.1319,14.1817,14.1219,14.1618,5900.0
2008-12-01 15:35:00,14.19,14.25,14.11,14.11,7400.0,14.1518,14.2117,14.072,14.072,7400.0
2008-12-01 15:40:00,14.11,14.13,13.98,14.0,12400.0,14.072,14.092,13.9424,13.9623,12400.0
2008-12-01 15:45:00,14.0,14.17,13.9,14.15,14600.0,13.9623,14.1319,13.8626,14.1119,14600.0
2008-12-01 15:50:00,14.11,14.11,13.85,13.85,20600.0,14.072,14.072,13.8127,13.8127,20600.0
2008-12-01 15:55:00,13.85,13.95,13.66,13.78,53000.0,13.8127,13.9125,13.6233,13.7429,53000.0
2008-12-02 09:30:00,14.11,14.11,13.78,13.85,7500.0,14.072,14.072,13.7429,13.8127,7500.0
2008-12-02 09:35:00,13.82,13.96,13.79,13.88,7900.0,13.7828,13.9224,13.7529,13.8427,7900.0
2008-12-02 09:40:00,13.88,13.88,13.77,13.84,6400.0,13.8427,13.8427,13.733,13.8028,6400.0
2008-12-02 09:45:00,13.84,13.84,13.76,13.79,4000.0,13.8028,13.8028,13.723,13.7529,4000.0
2008-12-02 09:50:00,13.79,13.89,13.77,13.89,5700.0,13.7529,13.8526,13.733,13.8526,5700.0
2008-12-02 09:55:00,13.9,13.99,13.85,13.98,10200.0,13.8626,13.9524,13.8127,13.9424,10200.0
2008-12-02 10:00:00,13.99,14.01,13.93,14.0,3400.0,13.9524,13.9723,13.8925,13.9623,3400.0
2008-12-02 10:05:00,14.01,14.05,13.94,14.05,7400.0,13.9723,14.0122,13.9025,14.0122,7400.0
2008-12-02 10:10:00,14.06,14.18,14.06,14.16,6500.0,14.0222,14.1419,14.0222,14.1219,6500.0
2008-12-02 10:15:00,14.17,14.19,14.08,14.08,2800.0,14.1319,14.1518,14.0421,14.0421,2800.0
2008-12-02 10:20:00,14.08,14.1,14.01,14.07,2700.0,14.0421,14.0621,13.9723,14.0321,2700.0
2008-12-02 10:25:00,14.06,14.06,13.97,13.97,5900.0,14.0222,14.0222,13.9324,13.9324,5900.0
2008-12-02 10:30:00,14.01,14.1,14.01,14.08,2600.0,13.9723,14.0621,13.9723,14.0421,2600.0
2008-12-02 10:35:00,14.08,14.14,14.07,14.14,3900.0,14.0421,14.102,14.0321,14.102,3900.0
2008-12-02 10:40:00,14.12,14.16,14.12,14.15,3500.0,14.082,14.1219,14.082,14.1119,3500.0
2008-12-02 10:45:00,14.16,14.28,14.16,14.2,3600.0,14.1219,14.2416,14.1219,14.1618,3600.0
2008-12-02 10:50:00,14.2,14.3,14.2,14.29,3600.0,14.1618,14.2615,14.1618,14.2516,3600.0
2008-12-02 10:55:00,14.25,14.29,14.22,14.22,2100.0,14.2117,14.2516,14.1817,14.1817,2100.0
2008-12-02 11:00:00,14.22,14.26,14.2,14.21,1600.0,14.1817,14.2216,14.1618,14.1718,1600.0
2008-12-02 11:05:00,14.21,14.21,14.12,14.16,2700.0,14.1718,14.1718,14.082,14.1219,2700.0
2008-12-02 11:10:00,14.19,14.2,14.12,14.13,3200.0,14.1518,14.1618,14.082,14.092,3200.0
2008-12-02 11:15:00,14.12,14.15,14.11,14.14,2300.0,14.082,14.1119,14.072,14.102,2300.0
2008-12-02 11:20:00,14.15,14.3,14.15,14.28,4700.0,14.1119,14.2615,14.1119,14.2416,4700.0
2008-12-02 11:25:00,14.27,14.4,14.23,14.35,5700.0,14.2316,14.3613,14.1917,14.3114,5700.0
2008-12-02 11:30:00,14.38,14.44,14.37,14.38,7200.0,14.3413,14.4012,14.3313,14.3413,7200.0
2008-12-02 11:35:00,14.37,14.37,14.31,14.31,1900.0,14.3313,14.3313,14.2715,14.2715,1900.0
2008-12-02 11:40:00,14.29,14.33,14.26,14.29,4600.0,14.2516,14.2914,14.2216,14.2516,4600.0
2008-12-02 11:45:00,14.29,14.37,14.27,14.36,4400.0,14.2516,14.3313,14.2316,14.3214,4400.0
2008-12-02 11:50:00,14.37,14.41,14.35,14.36,2400.0,14.3313,14.3712,14.3114,14.3214,2400.0
2008-12-02 11:55:00,14.35,14.4,14.29,14.29,8300.0,14.3114,14.3613,14.2516,14.2516,8300.0
2008-12-02 12:00:00,14.3,14.31,14.25,14.25,4700.0,14.2615,14.2715,14.2117,14.2117,4700.0
2008-12-02 12:05:00,14.23,14.28,14.22,14.25,4500.0,14.1917,14.2416,14.1817,14.2117,4500.0
2008-12-02 12:10:00,14.22,14.25,14.21,14.25,3600.0,14.1817,14.2117,14.1718,14.2117,3600.0
2008-12-02 12:15:00,14.25,14.27,14.24,14.24,3100.0,14.2117,14.2316,14.2017,14.2017,3100.0
2008-12-02 12:20:00,14.23,14.3,14.22,14.28,4500.0,14.1917,14.2615,14.1817,14.2416,4500.0
2008-12-02 12:25:00,14.3,14.32,14.27,14.31,8300.0,14.2615,14.2815,14.2316,14.2715,8300.0
2008-12-02 12:30:00,14.28,14.31,14.2,14.21,7200.0,14.2416,14.2715,14.1618,14.1718,7200.0
2008-12-02 12:35:00,14.22,14.23,14.22,14.22,1200.0,14.1817,14.1917,14.1817,14.1817,1200.0
2008-12-02 12:40:00,14.21,14.21,14.1,14.2,4700.0,14.1718,14.1718,14.0621,14.1618,4700.0
2008-12-02 12:45:00,14.17,14.28,14.17,14.26,2500.0,14.1319,14.2416,14.1319,14.2216,2500.0
2008-12-02 12:50:00,14.26,14.28,14.2,14.22,2000.0,14.2216,14.2416,14.1618,14.1817,2000.0
2008-12-02 12:55:00,14.25,14.34,14.25,14.34,1300.0,14.2117,14.3014,14.2117,14.3014,1300.0
2008-12-02 13:00:00,14.32,14.35,14.28,14.32,2900.0,14.2815,14.3114,14.2416,14.2815,2900.0
2008-12-02 13:05:00,14.29,14.3,14.28,14.3,1100.0,14.2516,14.2615,14.2416,14.2615,1100.0
2008-12-02 13:10:00,14.31,14.44,14.31,14.43,3400.0,14.2715,14.4012,14.2715,14.3912,3400.0
2008-12-02 13:15:00,14.43,14.43,14.36,14.37,4600.0,14.3912,14.3912,14.3214,14.3313,4600.0
2008-12-02 13:20:00,14.35,14.35,14.32,14.32,400.0,14.3114,14.3114,14.2815,14.2815,400.0
2008-12-02 13:25:00,14.32,14.37,14.32,14.36,900.0,14.2815,14.3313,14.2815,14.3214,900.0
2008-12-02 13:30:00,14.35,14.36,14.22,14.27,2100.0,14.3114,14.3214,14.1817,14.2316,2100.0
2008-12-02 13:35:00,14.26,14.28,14.25,14.26,1800.0,14.2216,14.2416,14.2117,14.2216,1800.0
2008-12-02 13:40:00,14.27,14.27,14.22,14.22,2800.0,14.2316,14.2316,14.1817,14.1817,2800.0
2008-12-02 13:45:00,14.19,14.21,14.19,14.2,2100.0,14.1518,14.1718,14.1518,14.1618,2100.0
2008-12-02 13:50:00,14.19,14.19,14.16,14.16,1200.0,14.1518,14.1518,14.1219,14.1219,1200.0
2008-12-02 13:55:00,14.17,14.19,14.15,14.16,2500.0,14.1319,14.1518,14.1119,14.1219,2500.0
2008-12-02 14:00:00,14.17,14.2,14.09,14.09,5600.0,14.1319,14.1618,14.0521,14.0521,5600.0
2008-12-02 14:05:00,14.09,14.14,14.06,14.13,4300.0,14.0521,14.102,14.0222,14.092,4300.0
2008-12-02 14:10:00,14.11,14.11,14.08,14.1,3400.0,14.072,14.072,14.0421,14.0621,3400.0
2008-12-02 14:15:00,14.11,14.14,14.04,14.07,4100.0,14.072,14.102,14.0022,14.0321,4100.0
2008-12-02 14:20:00,14.03,14.07,14.01,14.05,3400.0,13.9923,14.0321,13.9723,14.0122,3400.0
2008-12-02 14:25:00,14.04,14.11,14.0,14.11,5800.0,14.0022,14.072,13.9623,14.072,5800.0
2008-12-02 14:30:00,14.11,14.23,14.1,14.18,5200.0,14.072,14.1917,14.0621,14.1419,5200.0
2008-12-02 14:35:00,14.19,14.26,14.15,14.26,3000.0,14.1518,14.2216,14.1119,14.2216,3000.0
2008-12-02 14:40:00,14.27,14.31,14.2,14.23,4200.0,14.2316,14.2715,14.1618,14.1917,4200.0
2008-12-02 14:45:00,14.26,14.26,14.22,14.24,1000.0,14.2216,14.2216,14.1817,14.2017,1000.0
2008-12-02 14:50:00,14.24,14.35,14.23,14.34,7900.0,14.2017,14.3114,14.1917,14.3014,7900.0
2008-12-02 14:55:00,14.34,14.44,14.33,14.44,5500.0,14.3014,14.4012,14.2914,14.4012,5500.0
2008-12-02 15:00:00,14.45,14.45,14.35,14.4,4200.0,14.4111,14.4111,14.3114,14.3613,4200.0
2008-12-02 15:05:00,14.4,14.4,14.23,14.29,5300.0,14.3613,14.3613,14.1917,14.2516,5300.0
2008-12-02 15:10:00,14.23,14.33,14.21,14.29,3400.0,14.1917,14.2914,14.1718,14.2516,3400.0
2008-12-02 15:15:00,14.27,14.44,14.27,14.44,11700.0,14.2316,14.4012,14.2316,14.4012,11700.0
2008-12-02 15:20:00,14.51,14.59,14.45,14.57,6300.0,14.471,14.5507,14.4111,14.5308,6300.0
2008-12-02 15:25:00,14.57,14.65,14.51,14.55,9700.0,14.5308,14.6106,14.471,14.5109,9700.0
2008-12-02 15:30:00,14.55,14.67,14.55,14.59,4200.0,14.5109,14.6305,14.5109,14.5507,4200.0
2008-12-02 15:35:00,14.65,14.68,14.55,14.58,3000.0,14.6106,14.6405,14.5109,14.5408,3000.0
2008-12-02 15:40:00,14.53,14.79,14.49,14.77,20400.0,14.4909,14.7502,14.451,14.7303,20400.0
2008-12-02 15:45:00,14.75,14.77,14.6,14.61,12700.0,14.7103,14.7303,14.5607,14.5707,12700.0
2008-12-02 15:50:00,14.64,14.76,14.46,14.69,34300.0,14.6006,14.7203,14.4211,14.6505,34300.0
2008-12-02 15:55:00,14.67,15.0,14.65,14.81,101400.0,14.6305,14.9596,14.6106,14.7702,101400.0
2008-12-03 09:30:00,14.47,14.68,14.36,14.68,2500.0,14.4311,14.6405,14.3214,14.6405,2500.0
2008-12-03 09:35:00,14.64,14.64,14.55,14.6,2700.0,14.6006,14.6006,14.5109,14.5607,2700.0
2008-12-03 09:40:00,14.6,14.6,14.54,14.6,3800.0,14.5607,14.5607,14.5009,14.5607,3800.0
2008-12-03 09:45:00,14.57,14.68,14.56,14.57,5300.0,14.5308,14.6405,14.5208,14.5308,5300.0
2008-12-03 09:50:00,14.59,14.65,14.57,14.64,2200.0,14.5507,14.6106,14.5308,14.6006,2200.0
2008-12-03 09:55:00,14.63,14.8,14.62,14.8,5400.0,14.5906,14.7602,14.5807,14.7602,5400.0
2008-12-03 10:00:00,14.77,14.86,14.69,14.85,2900.0,14.7303,14.82,14.6505,14.81,2900.0
2008-12-03 10:05:00,14.86,15.03,14.82,14.88,20800.0,14.82,14.9896,14.7801,14.84,20800.0
2008-12-03 10:10:00,14.88,14.88,14.8,14.81,7300.0,14.84,14.84,14.7602,14.7702,7300.0
2008-12-03 10:15:00,14.81,14.84,14.73,14.73,1100.0,14.7702,14.8001,14.6904,14.6904,1100.0
2008-12-03 10:20:00,14.73,14.75,14.68,14.72,3300.0,14.6904,14.7103,14.6405,14.6804,3300.0
2008-12-03 10:25:00,14.76,14.88,14.76,14.88,1500.0,14.7203,14.84,14.7203,14.84,1500.0
2008-12-03 10:30:00,14.89,15.0,14.89,15.0,6800.0,14.8499,14.9596,14.8499,14.9596,6800.0
2008-12-03 10:35:00,15.0,15.0,14.94,14.94,5100.0,14.9596,14.9596,14.8998,14.8998,5100.0
2008-12-03 10:40:00,14.97,15.02,14.97,15.0,5200.0,14.9297,14.9796,14.9297,14.9596,5200.0
2008-12-03 10:45:00,15.0,15.03,14.96,15.0,18100.0,14.9596,14.9896,14.9198,14.9596,18100.0
2008-12-03 10:50:00,15.01,15.04,14.98,15.0,6800.0,14.9696,14.9995,14.9397,14.9596,6800.0
2008-12-03 10:55:00,15.05,15.07,14.99,15.0,14700.0,15.0095,15.0295,14.9497,14.9596,14700.0
2008-12-03 11:00:00,15.02,15.02,14.92,15.0,8600.0,14.9796,14.9796,14.8799,14.9596,8600.0
2008-12-03 11:05:00,15.01,15.01,14.91,14.93,5300.0,14.9696,14.9696,14.8699,14.8898,5300.0
2008-12-03 11:10:00,14.93,14.99,14.92,14.99,23200.0,14.8898,14.9497,14.8799,14.9497,23200.0
2008-12-03 11:15:00,14.99,15.01,14.97,14.99,11200.0,14.9497,14.9696,14.9297,14.9497,11200.0
2008-12-03 11:20:00,15.01,15.01,14.92,14.93,8600.0,14.9696,14.9696,14.8799,14.8898,8600.0
2008-12-03 11:25:00,14.92,14.95,14.78,14.8,8100.0,14.8799,14.9098,14.7402,14.7602,8100.0
2008-12-03 11:30:00,14.75,14.79,14.75,14.75,4400.0,14.7103,14.7502,14.7103,14.7103,4400.0
2008-12-03 11:35:00,14.74,14.76,14.68,14.75,4300.0,14.7003,14.7203,14.6405,14.7103,4300.0
2008-12-03 11:40:00,14.75,14.84,14.74,14.79,7600.0,14.7103,14.8001,14.7003,14.7502,7600.0
2008-12-03 11:45:00,14.8,14.8,14.7,14.72,4300.0,14.7602,14.7602,14.6605,14.6804,4300.0
2008-12-03 11:50:00,14.73,14.74,14.65,14.74,5800.0,14.6904,14.7003,14.6106,14.7003,5800.0
2008-12-03 11:55:00,14.75,14.89,14.73,14.87,4000.0,14.7103,14.8499,14.6904,14.83,4000.0
2008-12-03 12:00:00,14.87,14.88,14.66,14.66,5500.0,14.83,14.84,14.6206,14.6206,5500.0
2008-12-03 12:05:00,14.67,14.67,14.54,14.55,4000.0,14.6305,14.6305,14.5009,14.5109,4000.0
2008-12-03 12:10:00,14.55,14.62,14.54,14.54,4200.0,14.5109,14.5807,14.5009,14.5009,4200.0
2008-12-03 12:15:00,14.54,14.58,14.4,14.44,8300.0,14.5009,14.5408,14.3613,14.4012,8300.0
2008-12-03 12:20:00,14.44,14.49,14.4,14.49,6300.0,14.4012,14.451,14.3613,14.451,6300.0
2008-12-03 12:25:00,14.51,14.57,14.5,14.5,4200.0,14.471,14.5308,14.461,14.461,4200.0
2008-12-03 12:30:00,14.52,14.56,14.52,14.53,1700.0,14.4809,14.5208,14.4809,14.4909,1700.0
2008-12-03 12:35:00,14.57,14.64,14.57,14.63,2500.0,14.5308,14.6006,14.5308,14.5906,2500.0
2008-12-03 12:40:00,14.64,14.64,14.55,14.58,2600.0,14.6006,14.6006,14.5109,14.5408,2600.0
2008-12-03 12:45:00,14.59,14.62,14.55,14.55,1600.0,14.5507,14.5807,14.5109,14.5109,1600.0
2008-12-03 12:50:00,14.58,14.65,14.57,14.61,3600.0,14.5408,14.6106,14.5308,14.5707,3600.0
2008-12-03 12:55:00,14.64,14.69,14.6,14.62,3900.0,14.6006,14.6505,14.5607,14.5807,3900.0
2008-12-03 13:00:00,14.6,14.63,14.58,14.63,2400.0,14.5607,14.5906,14.5408,14.5906,2400.0
2008-12-03 13:05:00,14.63,14.65,14.59,14.59,1900.0,14.5906,14.6106,14.5507,14.5507,1900.0
2008-12-03 13:10:00,14.59,14.59,14.55,14.55,2100.0,14.5507,14.5507,14.5109,14.5109,2100.0
2008-12-03 13:15:00,14.55,14.57,14.55,14.57,700.0,14.5109,14.5308,14.5109,14.5308,700.0
2008-12-03 13:20:00,14.58,14.61,14.45,14.45,3200.0,14.5408,14.5707,14.4111,14.4111,3200.0
2008-12-03 13:25:00,14.42,14.42,14.28,14.3,7300.0,14.3812,14.3812,14.2416,14.2615,7300.0
2008-12-03 13:30:00,14.3,14.3,14.2,14.22,5500.0,14.2615,14.2615,14.1618,14.1817,5500.0
2008-12-03 13:35:00,14.24,14.24,14.2,14.21,3900.0,14.2017,14.2017,14.1618,14.1718,3900.0
2008-12-03 13:40:00,14.2,14.22,14.16,14.19,5900.0,14.1618,14.1817,14.1219,14.1518,5900.0
2008-12-03 13:45:00,14.18,14.18,14.07,14.14,4300.0,14.1419,14.1419,14.0321,14.102,4300.0
2008-12-03 13:50:00,14.15,14.16,13.98,13.99,5400.0,14.1119,14.1219,13.9424,13.9524,5400.0
2008-12-03 13:55:00,14.01,14.03,13.88,13.97,9300.0,13.9723,13.9923,13.8427,13.9324,9300.0
2008-12-03 14:00:00,13.96,14.14,13.96,14.14,2700.0,13.9224,14.102,13.9224,14.102,2700.0
2008-12-03 14:05:00,14.15,14.19,14.05,14.14,4200.0,14.1119,14.1518,14.0122,14.102,4200.0
2008-12-03 14:10:00,14.16,14.22,14.15,14.15,3700.0,14.1219,14.1817,14.1119,14.1119,3700.0
2008-12-03 14:15:00,14.1,14.23,14.1,14.18,4400.0,14.0621,14.1917,14.0621,14.1419,4400.0
2008-12-03 14:20:00,14.19,14.27,14.19,14.27,3400.0,14.1518,14.2316,14.1518,14.2316,3400.0
2008-12-03 14:25:00,14.29,14.44,14.29,14.38,5500.0,14.2516,14.4012,14.2516,14.3413,5500.0
2008-12-03 14:30:00,14.38,14.51,14.38,14.47,5800.0,14.3413,14.471,14.3413,14.4311,5800.0
2008-12-03 14:35:00,14.49,14.51,14.41,14.41,5200.0,14.451,14.471,14.3712,14.3712,5200.0
2008-12-03 14:40:00,14.43,14.54,14.43,14.51,4600.0,14.3912,14.5009,14.3912,14.471,4600.0
2008-12-03 14:45:00,14.5,14.66,14.5,14.59,5400.0,14.461,14.6206,14.461,14.5507,5400.0
2008-12-03 14:50:00,14.58,14.66,14.56,14.56,7300.0,14.5408,14.6206,14.5208,14.5208,7300.0
2008-12-03 14:55:00,14.56,14.6,14.47,14.48,3600.0,14.5208,14.5607,14.4311,14.441,3600.0
2008-12-03 15:00:00,14.46,14.48,14.27,14.37,6900.0,14.4211,14.441,14.2316,14.3313,6900.0
2008-12-03 15:05:00,14.37,14.57,14.35,14.46,5900.0,14.3313,14.5308,14.3114,14.4211,5900.0
2008-12-03 15:10:00,14.51,14.56,14.46,14.47,8600.0,14.471,14.5208,14.4211,14.4311,8600.0
2008-12-03 15:15:00,14.49,14.53,14.31,14.53,11100.0,14.451,14.4909,14.2715,14.4909,11100.0
2008-12-03 15:20:00,14.53,14.67,14.48,14.48,5800.0,14.4909,14.6305,14.441,14.441,5800.0
2008-12-03 15:25:00,14.48,14.58,14.43,14.58,4500.0,14.441,14.5408,14.3912,14.5408,4500.0
2008-12-03 15:30:00,14.57,14.66,14.48,14.63,6300.0,14.5308,14.6206,14.441,14.5906,6300.0
2008-12-03 15:35:00,14.64,14.69,14.55,14.65,8100.0,14.6006,14.6505,14.5109,14.6106,8100.0
2008-12-03 15:40:00,14.66,14.85,14.66,14.72,11300.0,14.6206,14.81,14.6206,14.6804,11300.0
2008-12-03 15:45:00,14.71,14.83,14.61,14.78,18600.0,14.6704,14.7901,14.5707,14.7402,18600.0
2008-12-03 15:50:00,14.78,14.93,14.66,14.83,22800.0,14.7402,14.8898,14.6206,14.7901,22800.0
2008-12-03 15:55:00,14.84,14.86,14.69,14.76,33800.0,14.8001,14.82,14.6505,14.7203,33800.0
2008-12-04 09:30:00,14.61,15.06,14.61,14.87,10900.0,14.5707,15.0195,14.5707,14.83,10900.0
2008-12-04 09:35:00,14.96,14.96,14.77,14.83,4900.0,14.9198,14.9198,14.7303,14.7901,4900.0
2008-12-04 09:40:00,14.82,14.95,14.82,14.9,3700.0,14.7801,14.9098,14.7801,14.8599,3700.0
2008-12-04 09:45:00,14.89,15.01,14.86,15.0,9500.0,14.8499,14.9696,14.82,14.9596,9500.0
2008-12-04 09:50:00,15.0,15.01,14.9,14.96,15600.0,14.9596,14.9696,14.8599,14.9198,15600.0
2008-12-04 09:55:00,14.95,15.03,14.91,14.94,5100.0,14.9098,14.9896,14.8699,14.8998,5100.0
2008-12-04 10:00:00,14.93,15.09,14.91,15.09,22200.0,14.8898,15.0494,14.8699,15.0494,22200.0
2008-12-04 10:05:00,15.05,15.09,14.98,14.98,5400.0,15.0095,15.0494,14.9397,14.9397,5400.0
2008-12-04 10:10:00,14.99,14.99,14.9,14.93,1900.0,14.9497,14.9497,14.8599,14.8898,1900.0
2008-12-04 10:15:00,14.95,14.97,14.87,14.91,5400.0,14.9098,14.9297,14.83,14.8699,5400.0
2008-12-04 10:20:00,14.86,15.1,14.86,15.1,6000.0,14.82,15.0594,14.82,15.0594,6000.0
2008-12-04 10:25:00,15.09,15.09,15.02,15.05,2200.0,15.0494,15.0494,14.9796,15.0095,2200.0
2008-12-04 10:30:00,15.03,15.1,15.03,15.1,6200.0,14.9896,15.0594,14.9896,15.0594,6200.0
2008-12-04 10:35:00,15.1,15.19,15.08,15.19,4400.0,15.0594,15.1491,15.0394,15.1491,4400.0
2008-12-04 10:40:00,15.15,15.2,15.15,15.2,2400.0,15.1092,15.1591,15.1092,15.1591,2400.0
2008-12-04 10:45:00,15.18,15.19,15.08,15.11,2900.0,15.1392,15.1491,15.0394,15.0694,2900.0
2008-12-04 10:50:00,15.13,15.16,15.1,15.15,4700.0,15.0893,15.1192,15.0594,15.1092,4700.0
2008-12-04 10:55:00,15.12,15.2,15.11,15.2,3700.0,15.0793,15.1591,15.0694,15.1591,3700.0
2008-12-04 11:00:00,15.2,15.2,15.17,15.17,3400.0,15.1591,15.1591,15.1292,15.1292,3400.0
2008-12-04 11:05:00,15.17,15.17,15.03,15.05,8400.0,15.1292,15.1292,14.9896,15.0095,8400.0
2008-12-04 11:10:00,15.02,15.03,14.93,15.01,4000.0,14.9796,14.9896,14.8898,14.9696,4000.0
2008-12-04 11:15:00,15.03,15.09,15.01,15.09,3700.0,14.9896,15.0494,14.9696,15.0494,3700.0
2008-12-04 11:20:00,15.07,15.14,15.06,15.1,7900.0,15.0295,15.0993,15.0195,15.0594,7900.0
2008-12-04 11:25:00,15.1,15.11,15.06,15.06,5500.0,15.0594,15.0694,15.0195,15.0195,5500.0
2008-12-04 11:30:00,15.05,15.06,15.01,15.05,2900.0,15.0095,15.0195,14.9696,15.0095,2900.0
2008-12-04 11:35:00,15.01,15.08,14.98,15.08,7000.0,14.9696,15.0394,14.9397,15.0394,7000.0
2008-12-04 11:40:00,15.07,15.1,15.01,15.01,3600.0,15.0295,15.0594,14.9696,14.9696,3600.0
2008-12-04 11:45:00,15.02,15.04,15.02,15.03,3900.0,14.9796,14.9995,14.9796,14.9896,3900.0
2008-12-04 11:50:00,15.02,15.03,15.02,15.03,2300.0,14.9796,14.9896,14.9796,14.9896,2300.0
2008-12-04 11:55:00,15.03,15.11,15.03,15.06,5900.0,14.9896,15.0694,14.9896,15.0195,5900.0
2008-12-04 12:00:00,15.05,15.05,14.95,14.97,5000.0,15.0095,15.0095,14.9098,14.9297,5000.0
2008-12-04 12:05:00,14.97,14.97,14.94,14.96,4300.0,14.9297,14.9297,14.8998,14.9198,4300.0
2008-12-04 12:10:00,14.96,14.97,14.95,14.95,2800.0,14.9198,14.9297,14.9098,14.9098,2800.0
2008-12-04 12:15:00,14.96,15.0,14.89,14.89,4500.0,14.9198,14.9596,14.8499,14.8499,4500.0
2008-12-04 12:20:00,14.89,14.96,14.88,14.95,8100.0,14.8499,14.9198,14.84,14.9098,8100.0
2008-12-04 12:25:00,14.96,14.99,14.95,14.97,2000.0,14.9198,14.9497,14.9098,14.9297,2000.0
2008-12-04 12:30:00,14.96,15.02,14.95,15.01,3800.0,14.9198,14.9796,14.9098,14.9696,3800.0
2008-12-04 12:35:00,15.0,15.0,14.91,14.99,3800.0,14.9596,14.9596,14.8699,14.9497,3800.0
2008-12-04 12:40:00,14.98,15.02,14.98,15.02,800.0,14.9397,14.9796,14.9397,14.9796,800.0
2008-12-04 12:45:00,15.03,15.03,14.94,14.94,1900.0,14.9896,14.9896,14.8998,14.8998,1900.0
2008-12-04 12:50:00,14.93,14.93,14.9,14.92,2700.0,14.8898,14.8898,14.8599,14.8799,2700.0
2008-12-04 12:55:00,14.92,14.97,14.92,14.97,1400.0,14.8799,14.9297,14.8799,14.9297,1400.0
2008-12-04 13:00:00,14.96,14.96,14.93,14.93,700.0,14.9198,14.9198,14.8898,14.8898,700.0
2008-12-04 13:05:00,14.93,14.94,14.9,14.9,1300.0,14.8898,14.8998,14.8599,14.8599,1300.0
2008-12-04 13:10:00,14.88,14.88,14.82,14.83,2400.0,14.84,14.84,14.7801,14.7901,2400.0
2008-12-04 13:15:00,14.83,14.84,14.82,14.84,4200.0,14.7901,14.8001,14.7801,14.8001,4200.0
2008-12-04 13:20:00,14.82,14.85,14.82,14.85,500.0,14.7801,14.81,14.7801,14.81,500.0
2008-12-04 13:25:00,14.85,14.86,14.82,14.82,1600.0,14.81,14.82,14.7801,14.7801,1600.0
2008-12-04 13:30:00,14.81,14.82,14.79,14.81,2000.0,14.7702,14.7801,14.7502,14.7702,2000.0
2008-12-04 13:35:00,14.81,14.82,14.78,14.82,4600.0,14.7702,14.7801,14.7402,14.7801,4600.0
2008-12-04 13:40:00,14.85,14.85,14.84,14.85,500.0,14.81,14.81,14.8001,14.81,500.0
2008-12-04 13:45:00,14.84,14.95,14.84,14.91,5000.0,14.8001,14.9098,14.8001,14.8699,5000.0
2008-12-04 13:50:00,14.92,15.0,14.92,14.97,1600.0,14.8799,14.9596,14.8799,14.9297,1600.0
2008-12-04 13:55:00,14.97,14.97,14.91,14.91,700.0,14.9297,14.9297,14.8699,14.8699,700.0
2008-12-04 14:00:00,14.91,14.92,14.9,14.91,1300.0,14.8699,14.8799,14.8599,14.8699,1300.0
2008-12-04 14:05:00,14.91,14.92,14.91,14.91,3400.0,14.8699,14.8799,14.8699,14.8699,3400.0
2008-12-04 14:10:00,14.91,14.97,14.91,14.95,2600.0,14.8699,14.9297,14.8699,14.9098,2600.0
2008-12-04 14:15:00,14.95,14.95,14.84,14.86,1900.0,14.9098,14.9098,14.8001,14.82,1900.0
2008-12-04 14:20:00,14.86,14.96,14.86,14.96,3400.0,14.82,14.9198,14.82,14.9198,3400.0
2008-12-04 14:25:00,14.94,14.95,14.88,14.91,4200.0,14.8998,14.9098,14.84,14.8699,4200.0
2008-12-04 14:30:00,14.91,15.05,14.91,15.01,4000.0,14.8699,15.0095,14.8699,14.9696,4000.0
2008-12-04 14:35:00,15.03,15.03,14.99,15.0,7000.0,14.9896,14.9896,14.9497,14.9596,7000.0
2008-12-04 14:40:00,15.0,15.0,14.88,14.88,3900.0,14.9596,14.9596,14.84,14.84,3900.0
2008-12-04 14:45:00,14.83,14.9,14.82,14.88,4900.0,14.7901,14.8599,14.7801,14.84,4900.0
2008-12-04 14:50:00,14.88,14.91,14.84,14.9,3000.0,14.84,14.8699,14.8001,14.8599,3000.0
2008-12-04 14:55:00,14.9,14.99,14.86,14.86,4500.0,14.8599,14.9497,14.82,14.82,4500.0
2008-12-04 15:00:00,14.86,14.86,14.68,14.77,4700.0,14.82,14.82,14.6405,14.7303,4700.0
2008-12-04 15:05:00,14.76,14.76,14.6,14.69,8200.0,14.7203,14.7203,14.5607,14.6505,8200.0
2008-12-04 15:10:00,14.69,14.82,14.59,14.63,7100.0,14.6505,14.7801,14.5507,14.5906,7100.0
2008-12-04 15:15:00,14.62,14.69,14.57,14.62,10000.0,14.5807,14.6505,14.5308,14.5807,10000.0
2008-12-04 15:20:00,14.62,14.68,14.31,14.39,13200.0,14.5807,14.6405,14.2715,14.3513,13200.0
2008-12-04 15:25:00,14.4,14.56,14.38,14.38,7100.0,14.3613,14.5208,14.3413,14.3413,7100.0
2008-12-04 15:30:00,14.35,14.51,14.32,14.35,6400.0,14.3114,14.471,14.2815,14.3114,6400.0
2008-12-04 15:35:00,14.36,14.4,14.26,14.34,5400.0,14.3214,14.3613,14.2216,14.3014,5400.0
2008-12-04 15:40:00,14.33,14.62,14.32,14.53,8300.0,14.2914,14.5807,14.2815,14.4909,8300.0
2008-12-04 15:45:00,14.52,14.75,14.45,14.51,8200.0,14.4809,14.7103,14.4111,14.471,8200.0
2008-12-04 15:50:00,14.5,14.56,14.36,14.5,10400.0,14.461,14.5208,14.3214,14.461,10400.0
2008-12-04 15:55:00,14.53,14.63,14.48,14.57,13300.0,14.4909,14.5906,14.441,14.5308,13300.0
2008-12-05 09:30:00,14.27,14.37,14.07,14.31,3200.0,14.2316,14.3313,14.0321,14.2715,3200.0
2008-12-05 09:35:00,14.35,14.37,14.2,14.35,4100.0,14.3114,14.3313,14.1618,14.3114,4100.0
2008-12-05 09:40:00,14.31,14.36,14.18,14.21,7000.0,14.2715,14.3214,14.1419,14.1718,7000.0
2008-12-05 09:45:00,14.25,14.25,14.04,14.06,3700.0,14.2117,14.2117,14.0022,14.0222,3700.0
2008-12-05 09:50:00,14.02,14.15,13.98,14.15,4300.0,13.9823,14.1119,13.9424,14.1119,4300.0
2008-12-05 09:55:00,14.1,14.1,13.9,13.92,5000.0,14.0621,14.0621,13.8626,13.8826,5000.0
2008-12-05 10:00:00,13.92,14.04,13.86,13.9,11600.0,13.8826,14.0022,13.8227,13.8626,11600.0
2008-12-05 10:05:00,13.94,14.02,13.87,14.01,8000.0,13.9025,13.9823,13.8327,13.9723,8000.0
2008-12-05 10:10:00,14.01,14.03,13.96,13.99,5100.0,13.9723,13.9923,13.9224,13.9524,5100.0
2008-12-05 10:15:00,13.99,14.09,13.98,14.04,2900.0,13.9524,14.0521,13.9424,14.0022,2900.0
2008-12-05 10:20:00,14.0,14.02,13.91,13.94,1800.0,13.9623,13.9823,13.8726,13.9025,1800.0
2008-12-05 10:25:00,13.92,14.07,13.92,14.05,2800.0,13.8826,14.0321,13.8826,14.0122,2800.0
2008-12-05 10:30:00,14.0,14.05,13.95,14.03,2600.0,13.9623,14.0122,13.9125,13.9923,2600.0
2008-12-05 10:35:00,14.02,14.02,13.92,13.94,3700.0,13.9823,13.9823,13.8826,13.9025,3700.0
2008-12-05 10:40:00,13.94,14.02,13.94,13.99,3400.0,13.9025,13.9823,13.9025,13.9524,3400.0
2008-12-05 10:45:00,13.99,14.12,13.99,14.12,1700.0,13.9524,14.082,13.9524,14.082,1700.0
2008-12-05 10:50:00,14.1,14.21,14.1,14.2,3400.0,14.0621,14.1718,14.0621,14.1618,3400.0
2008-12-05 10:55:00,14.19,14.28,14.19,14.21,6600.0,14.1518,14.2416,14.1518,14.1718,6600.0
2008-12-05 11:00:00,14.2,14.2,14.09,14.13,2000.0,14.1618,14.1618,14.0521,14.092,2000.0
2008-12-05 11:05:00,14.14,14.22,14.13,14.21,2300.0,14.102,14.1817,14.092,14.1718,2300.0
2008-12-05 11:10:00,14.17,14.29,14.17,14.21,1800.0,14.1319,14.2516,14.1319,14.1718,1800.0
2008-12-05 11:15:00,14.16,14.16,14.11,14.11,1200.0,14.1219,14.1219,14.072,14.072,1200.0
2008-12-05 11:20:00,14.12,14.12,14.01,14.01,900.0,14.082,14.082,13.9723,13.9723,900.0
2008-12-05 11:25:00,14.0,14.02,13.99,14.01,1700.0,13.9623,13.9823,13.9524,13.9723,1700.0
2008-12-05 11:30:00,14.01,14.02,13.96,14.01,3000.0,13.9723,13.9823,13.9224,13.9723,3000.0
2008-12-05 11:35:00,14.02,14.08,14.02,14.08,1800.0,13.9823,14.0421,13.9823,14.0421,1800.0
2008-12-05 11:40:00,14.1,14.17,14.09,14.17,2000.0,14.0621,14.1319,14.0521,14.1319,2000.0
2008-12-05 11:45:00,14.15,14.15,14.09,14.13,1200.0,14.1119,14.1119,14.0521,14.092,1200.0
2008-12-05 11:50:00,14.16,14.26,14.15,14.24,1600.0,14.1219,14.2216,14.1119,14.2017,1600.0
2008-12-05 11:55:00,14.25,14.27,14.19,14.22,1700.0,14.2117,14.2316,14.1518,14.1817,1700.0
2008-12-05 12:00:00,14.24,14.29,14.23,14.26,1700.0,14.2017,14.2516,14.1917,14.2216,1700.0
2008-12-05 12:05:00,14.23,14.37,14.22,14.37,4600.0,14.1917,14.3313,14.1817,14.3313,4600.0
2008-12-05 12:10:00,14.37,14.42,14.34,14.38,3000.0,14.3313,14.3812,14.3014,14.3413,3000.0
2008-12-05 12:15:00,14.38,14.38,14.34,14.36,700.0,14.3413,14.3413,14.3014,14.3214,700.0
2008-12-05 12:20:00,14.37,14.45,14.37,14.37,1700.0,14.3313,14.4111,14.3313,14.3313,1700.0
2008-12-05 12:25:00,14.38,14.43,14.36,14.41,1800.0,14.3413,14.3912,14.3214,14.3712,1800.0
2008-12-05 12:30:00,14.4,14.4,14.29,14.29,2200.0,14.3613,14.3613,14.2516,14.2516,2200.0
2008-12-05 12:35:00,14.3,14.34,14.26,14.34,2300.0,14.2615,14.3014,14.2216,14.3014,2300.0
2008-12-05 12:40:00,14.34,14.4,14.31,14.4,3400.0,14.3014,14.3613,14.2715,14.3613,3400.0
2008-12-05 12:45:00,14.4,14.42,14.35,14.38,1600.0,14.3613,14.3812,14.3114,14.3413,1600.0
2008-12-05 12:50:00,14.39,14.43,14.32,14.43,4200.0,14.3513,14.3912,14.2815,14.3912,4200.0
2008-12-05 12:55:00,14.39,14.39,14.35,14.35,700.0,14.3513,14.3513,14.3114,14.3114,700.0
2008-12-05 13:00:00,14.42,14.52,14.42,14.46,3500.0,14.3812,14.4809,14.3812,14.4211,3500.0
2008-12-05 13:05:00,14.48,14.5,14.41,14.44,1800.0,14.441,14.461,14.3712,14.4012,1800.0
2008-12-05 13:10:00,14.44,14.59,14.44,14.53,1900.0,14.4012,14.5507,14.4012,14.4909,1900.0
2008-12-05 13:15:00,14.56,14.65,14.54,14.54,1200.0,14.5208,14.6106,14.5009,14.5009,1200.0
2008-12-05 13:20:00,14.54,14.59,14.51,14.58,3000.0,14.5009,14.5507,14.471,14.5408,3000.0
2008-12-05 13:25:00,14.57,14.62,14.57,14.59,600.0,14.5308,14.5807,14.5308,14.5507,600.0
2008-12-05 13:30:00,14.59,14.75,14.59,14.7,3000.0,14.5507,14.7103,14.5507,14.6605,3000.0
2008-12-05 13:35:00,14.68,14.78,14.67,14.78,3900.0,14.6405,14.7402,14.6305,14.7402,3900.0
2008-12-05 13:40:00,14.75,14.86,14.73,14.86,2400.0,14.7103,14.82,14.6904,14.82,2400.0
2008-12-05 13:45:00,14.87,15.0,14.87,14.98,7900.0,14.83,14.9596,14.83,14.9397,7900.0
2008-12-05 13:50:00,14.99,15.12,14.94,14.94,6100.0,14.9497,15.0793,14.8998,14.8998,6100.0
2008-12-05 13:55:00,14.98,15.12,14.98,15.01,2600.0,14.9397,15.0793,14.9397,14.9696,2600.0
2008-12-05 14:00:00,15.01,15.02,14.94,14.94,2400.0,14.9696,14.9796,14.8998,14.8998,2400.0
2008-12-05 14:05:00,14.93,14.98,14.78,14.78,5700.0,14.8898,14.9397,14.7402,14.7402,5700.0
2008-12-05 14:10:00,14.78,14.79,14.69,14.79,5600.0,14.7402,14.7502,14.6505,14.7502,5600.0
2008-12-05 14:15:00,14.79,14.79,14.68,14.73,900.0,14.7502,14.7502,14.6405,14.6904,900.0
2008-12-05 14:20:00,14.71,14.81,14.71,14.81,2200.0,14.6704,14.7702,14.6704,14.7702,2200.0
2008-12-05 14:25:00,14.81,14.87,14.76,14.77,1500.0,14.7702,14.83,14.7203,14.7303,1500.0
2008-12-05 14:30:00,14.76,14.93,14.76,14.93,4100.0,14.7203,14.8898,14.7203,14.8898,4100.0
2008-12-05 14:35:00,14.92,15.04,14.88,15.04,5300.0,14.8799,14.9995,14.84,14.9995,5300.0
2008-12-05 14:40:00,15.06,15.1,14.97,15.04,14800.0,15.0195,15.0594,14.9297,14.9995,14800.0
2008-12-05 14:45:00,15.0,15.07,14.95,15.07,16100.0,14.9596,15.0295,14.9098,15.0295,16100.0
2008-12-05 14:50:00,15.04,15.07,15.01,15.06,2800.0,14.9995,15.0295,14.9696,15.0195,2800.0
2008-12-05 14:55:00,15.06,15.11,15.06,15.11,6000.0,15.0195,15.0694,15.0195,15.0694,6000.0
2008-12-05 15:00:00,15.15,15.17,14.8,14.87,7600.0,15.1092,15.1292,14.7602,14.83,7600.0
2008-12-05 15:05:00,14.91,14.98,14.88,14.92,2700.0,14.8699,14.9397,14.84,14.8799,2700.0
2008-12-05 15:10:00,14.95,15.14,14.94,15.05,3400.0,14.9098,15.0993,14.8998,15.0095,3400.0
2008-12-05 15:15:00,15.05,15.11,15.01,15.02,12900.0,15.0095,15.0694,14.9696,14.9796,12900.0
2008-12-05 15:20:00,15.01,15.07,14.91,15.04,4600.0,14.9696,15.0295,14.8699,14.9995,4600.0
2008-12-05 15:25:00,15.06,15.09,15.01,15.02,4600.0,15.0195,15.0494,14.9696,14.9796,4600.0
2008-12-05 15:30:00,15.06,15.32,15.04,15.15,12000.0,15.0195,15.2788,14.9995,15.1092,12000.0
2008-12-05 15:35:00,15.14,15.31,15.09,15.2,8600.0,15.0993,15.2688,15.0494,15.1591,8600.0
2008-12-05 15:40:00,15.2,15.27,15.15,15.25,5500.0,15.1591,15.2289,15.1092,15.209,5500.0
2008-12-05 15:45:00,15.25,15.26,15.13,15.13,8200.0,15.209,15.2189,15.0893,15.0893,8200.0
2008-12-05 15:50:00,15.11,15.23,15.1,15.1,24900.0,15.0694,15.189,15.0594,15.0594,24900.0
2008-12-05 15:55:00,15.1,15.29,15.09,15.23,27300.0,15.0594,15.2489,15.0494,15.189,27300.0
2008-12-08 09:30:00,15.64,15.64,14.56,15.12,14600.0,15.5979,15.5979,14.5208,15.0793,14600.0
2008-12-08 09:35:00,15.1,15.51,15.04,15.48,7700.0,15.0594,15.4683,14.9995,15.4384,7700.0
2008-12-08 09:40:00,15.5,15.7,15.49,15.66,8400.0,15.4583,15.6578,15.4483,15.6179,8400.0
2008-12-08 09:45:00,15.69,15.71,15.54,15.6,6900.0,15.6478,15.6677,15.4982,15.558,6900.0
2008-12-08 09:50:00,15.57,15.67,15.57,15.67,8100.0,15.5281,15.6278,15.5281,15.6278,8100.0
2008-12-08 09:55:00,15.66,15.76,15.65,15.65,2800.0,15.6179,15.7176,15.6079,15.6079,2800.0
2008-12-08 10:00:00,15.68,15.83,15.63,15.72,8100.0,15.6378,15.7874,15.588,15.6777,8100.0
2008-12-08 10:05:00,15.73,15.85,15.73,15.8,5400.0,15.6877,15.8074,15.6877,15.7575,5400.0
2008-12-08 10:10:00,15.77,15.77,15.7,15.7,2000.0,15.7276,15.7276,15.6578,15.6578,2000.0
2008-12-08 10:15:00,15.66,15.71,15.65,15.71,9100.0,15.6179,15.6677,15.6079,15.6677,9100.0
2008-12-08 10:20:00,15.7,15.8,15.7,15.74,4200.0,15.6578,15.7575,15.6578,15.6977,4200.0
2008-12-08 10:25:00,15.75,15.81,15.73,15.81,1500.0,15.7076,15.7675,15.6877,15.7675,1500.0
2008-12-08 10:30:00,15.76,15.88,15.73,15.86,3600.0,15.7176,15.8373,15.6877,15.8173,3600.0
2008-12-08 10:35:00,15.85,15.89,15.83,15.88,1400.0,15.8074,15.8473,15.7874,15.8373,1400.0
2008-12-08 10:40:00,15.89,15.95,15.8,15.94,13600.0,15.8473,15.9071,15.7575,15.8971,13600.0
2008-12-08 10:45:00,15.94,16.08,15.9,15.95,7200.0,15.8971,16.0367,15.8572,15.9071,7200.0
2008-12-08 10:50:00,15.95,15.97,15.9,15.93,5000.0,15.9071,15.927,15.8572,15.8871,5000.0
2008-12-08 10:55:00,15.91,15.97,15.82,15.82,1900.0,15.8672,15.927,15.7774,15.7774,1900.0
2008-12-08 11:00:00,15.84,15.99,15.81,15.97,13900.0,15.7974,15.947,15.7675,15.927,13900.0
2008-12-08 11:05:00,15.97,15.97,15.73,15.81,9000.0,15.927,15.927,15.6877,15.7675,9000.0
2008-12-08 11:10:00,15.84,15.95,15.82,15.89,9800.0,15.7974,15.9071,15.7774,15.8473,9800.0
2008-12-08 11:15:00,15.87,15.97,15.86,15.89,8600.0,15.8273,15.927,15.8173,15.8473,8600.0
2008-12-08 11:20:00,15.89,15.95,15.86,15.9,8700.0,15.8473,15.9071,15.8173,15.8572,8700.0
2008-12-08 11:25:00,15.94,15.94,15.86,15.9,5600.0,15.8971,15.8971,15.8173,15.8572,5600.0
2008-12-08 11:30:00,15.89,15.99,15.88,15.96,12400.0,15.8473,15.947,15.8373,15.9171,12400.0
2008-12-08 11:35:00,15.98,16.0,15.86,16.0,9000.0,15.937,15.957,15.8173,15.957,9000.0
2008-12-08 11:40:00,15.98,16.03,15.97,16.0,3400.0,15.937,15.9869,15.927,15.957,3400.0
2008-12-08 11:45:00,16.0,16.1,16.0,16.05,2400.0,15.957,16.0567,15.957,16.0068,2400.0
2008-12-08 11:50:00,16.0,16.0,15.9,15.91,1500.0,15.957,15.957,15.8572,15.8672,1500.0
2008-12-08 11:55:00,15.92,15.96,15.88,15.94,2500.0,15.8772,15.9171,15.8373,15.8971,2500.0
2008-12-08 12:00:00,15.93,15.97,15.91,15.96,4500.0,15.8871,15.927,15.8672,15.9171,4500.0
2008-12-08 12:05:00,15.99,15.99,15.91,15.97,1300.0,15.947,15.947,15.8672,15.927,1300.0
2008-12-08 12:10:00,15.99,16.02,15.97,15.97,1600.0,15.947,15.9769,15.927,15.927,1600.0
2008-12-08 12:15:00,15.99,16.11,15.97,16.05,3400.0,15.947,16.0667,15.927,16.0068,3400.0
2008-12-08 12:20:00,16.06,16.23,16.06,16.18,3100.0,16.0168,16.1863,16.0168,16.1365,3100.0
2008-12-08 12:25:00,16.14,16.24,16.14,16.17,2200.0,16.0966,16.1963,16.0966,16.1265,2200.0
2008-12-08 12:30:00,16.17,16.19,16.12,16.12,2300.0,16.1265,16.1464,16.0766,16.0766,2300.0
2008-12-08 12:35:00,16.13,16.15,16.1,16.1,1600.0,16.0866,16.1066,16.0567,16.0567,1600.0
2008-12-08 12:40:00,16.07,16.07,16.06,16.07,300.0,16.0268,16.0268,16.0168,16.0268,300.0
2008-12-08 12:45:00,16.08,16.12,16.06,16.06,900.0,16.0367,16.0766,16.0168,16.0168,900.0
2008-12-08 12:50:00,16.05,16.11,15.96,16.04,2000.0,16.0068,16.0667,15.9171,15.9968,2000.0
2008-12-08 12:55:00,16.02,16.07,15.99,16.05,3900.0,15.9769,16.0268,15.947,16.0068,3900.0
2008-12-08 13:00:00,16.06,16.16,16.06,16.11,2400.0,16.0168,16.1165,16.0168,16.0667,2400.0
2008-12-08 13:05:00,16.15,16.16,16.14,16.16,900.0,16.1066,16.1165,16.0966,16.1165,900.0
2008-12-08 13:10:00,16.18,16.26,16.18,16.21,1500.0,16.1365,16.2163,16.1365,16.1664,1500.0
2008-12-08 13:15:00,16.17,16.2,16.13,16.19,1800.0,16.1265,16.1564,16.0866,16.1464,1800.0
2008-12-08 13:20:00,16.14,16.16,16.11,16.11,1300.0,16.0966,16.1165,16.0667,16.0667,1300.0
2008-12-08 13:25:00,16.13,16.18,16.07,16.1,3200.0,16.0866,16.1365,16.0268,16.0567,3200.0
2008-12-08 13:30:00,16.06,16.07,15.92,16.07,3300.0,16.0168,16.0268,15.8772,16.0268,3300.0
2008-12-08 13:35:00,16.06,16.08,15.98,16.04,12700.0,16.0168,16.0367,15.937,15.9968,12700.0
2008-12-08 13:40:00,16.05,16.13,16.05,16.1,2000.0,16.0068,16.0866,16.0068,16.0567,2000.0
2008-12-08 13:45:00,16.11,16.12,16.0,16.01,2500.0,16.0667,16.0766,15.957,15.9669,2500.0
2008-12-08 13:50:00,16.03,16.03,15.91,15.97,6100.0,15.9869,15.9869,15.8672,15.927,6100.0
2008-12-08 13:55:00,15.95,16.04,15.9,15.99,3700.0,15.9071,15.9968,15.8572,15.947,3700.0
2008-12-08 14:00:00,15.97,16.06,15.97,16.06,4800.0,15.927,16.0168,15.927,16.0168,4800.0
2008-12-08 14:05:00,16.1,16.19,16.1,16.14,1600.0,16.0567,16.1464,16.0567,16.0966,1600.0
2008-12-08 14:10:00,16.14,16.2,16.14,16.15,2500.0,16.0966,16.1564,16.0966,16.1066,2500.0
2008-12-08 14:15:00,16.16,16.16,16.07,16.08,1600.0,16.1165,16.1165,16.0268,16.0367,1600.0
2008-12-08 14:20:00,16.11,16.2,16.11,16.2,1900.0,16.0667,16.1564,16.0667,16.1564,1900.0
2008-12-08 14:25:00,16.17,16.23,16.12,16.17,3200.0,16.1265,16.1863,16.0766,16.1265,3200.0
2008-12-08 14:30:00,16.23,16.26,16.04,16.04,4100.0,16.1863,16.2163,15.9968,15.9968,4100.0
2008-12-08 14:35:00,16.08,16.09,16.02,16.09,1500.0,16.0367,16.0467,15.9769,16.0467,1500.0
2008-12-08 14:40:00,16.11,16.16,16.11,16.14,2200.0,16.0667,16.1165,16.0667,16.0966,2200.0
2008-12-08 14:45:00,16.14,16.35,16.1,16.35,5200.0,16.0966,16.306,16.0567,16.306,5200.0
2008-12-08 14:50:00,16.4,16.4,16.34,16.38,4400.0,16.3559,16.3559,16.296,16.3359,4400.0
2008-12-08 14:55:00,16.35,16.4,16.32,16.33,7700.0,16.306,16.3559,16.2761,16.2861,7700.0
2008-12-08 15:00:00,16.32,16.36,16.28,16.36,2700.0,16.2761,16.316,16.2362,16.316,2700.0
2008-12-08 15:05:00,16.37,16.4,16.29,16.37,3900.0,16.326,16.3559,16.2462,16.326,3900.0
2008-12-08 15:10:00,16.4,16.57,16.37,16.52,24800.0,16.3559,16.5254,16.326,16.4756,24800.0
2008-12-08 15:15:00,16.49,16.54,16.43,16.46,6700.0,16.4456,16.4955,16.3858,16.4157,6700.0
2008-12-08 15:20:00,16.46,16.51,16.43,16.45,6800.0,16.4157,16.4656,16.3858,16.4057,6800.0
2008-12-08 15:25:00,16.44,16.52,16.43,16.49,7700.0,16.3958,16.4756,16.3858,16.4456,7700.0
2008-12-08 15:30:00,16.52,16.58,16.48,16.48,10700.0,16.4756,16.5354,16.4357,16.4357,10700.0
2008-12-08 15:35:00,16.48,16.51,16.26,16.26,8400.0,16.4357,16.4656,16.2163,16.2163,8400.0
2008-12-08 15:40:00,16.27,16.37,16.23,16.33,10200.0,16.2262,16.326,16.1863,16.2861,10200.0
2008-12-08 15:45:00,16.29,16.29,16.03,16.03,9500.0,16.2462,16.2462,15.9869,15.9869,9500.0
2008-12-08 15:50:00,16.07,16.33,16.07,16.29,19100.0,16.0268,16.2861,16.0268,16.2462,19100.0
2008-12-08 15:55:00,16.27,16.38,16.23,16.37,16200.0,16.2262,16.3359,16.1863,16.326,16200.0
2008-12-09 09:30:00,16.8,16.8,16.26,16.52,5400.0,16.7548,16.7548,16.2163,16.4756,5400.0
2008-12-09 09:35:00,16.53,16.53,16.4,16.47,6000.0,16.4855,16.4855,16.3559,16.4257,6000.0
2008-12-09 09:40:00,16.47,16.54,16.45,16.46,3500.0,16.4257,16.4955,16.4057,16.4157,3500.0
2008-12-09 09:45:00,16.43,16.46,16.37,16.46,5100.0,16.3858,16.4157,16.326,16.4157,5100.0
2008-12-09 09:50:00,16.48,16.55,16.46,16.52,7800.0,16.4357,16.5055,16.4157,16.4756,7800.0
2008-12-09 09:55:00,16.5,16.5,16.22,16.29,6900.0,16.4556,16.4556,16.1764,16.2462,6900.0
2008-12-09 10:00:00,16.29,16.41,16.28,16.37,2800.0,16.2462,16.3659,16.2362,16.326,2800.0
2008-12-09 10:05:00,16.34,16.38,16.29,16.32,2000.0,16.296,16.3359,16.2462,16.2761,2000.0
2008-12-09 10:10:00,16.32,16.5,16.32,16.48,3000.0,16.2761,16.4556,16.2761,16.4357,3000.0
2008-12-09 10:15:00,16.49,16.74,16.49,16.71,5600.0,16.4456,16.695,16.4456,16.665,5600.0
2008-12-09 10:20:00,16.71,16.73,16.67,16.67,6400.0,16.665,16.685,16.6252,16.6252,6400.0
2008-12-09 10:25:00,16.65,16.71,16.6,16.6,3100.0,16.6052,16.665,16.5553,16.5553,3100.0
2008-12-09 10:30:00,16.59,16.68,16.59,16.68,4800.0,16.5454,16.6351,16.5454,16.6351,4800.0
2008-12-09 10:35:00,16.68,16.75,16.65,16.68,6400.0,16.6351,16.7049,16.6052,16.6351,6400.0
2008-12-09 10:40:00,16.65,16.83,16.63,16.76,3700.0,16.6052,16.7847,16.5853,16.7149,3700.0
2008-12-09 10:45:00,16.8,16.99,16.8,16.96,6300.0,16.7548,16.9443,16.7548,16.9144,6300.0
2008-12-09 10:50:00,16.96,17.17,16.95,17.17,8500.0,16.9144,17.1238,16.9044,17.1238,8500.0
2008-12-09 10:55:00,17.17,17.2,17.08,17.08,7800.0,17.1238,17.1537,17.0341,17.0341,7800.0
2008-12-09 11:00:00,17.08,17.15,17.03,17.06,3400.0,17.0341,17.1039,16.9842,17.0141,3400.0
2008-12-09 11:05:00,17.04,17.07,16.85,16.85,3700.0,16.9942,17.0241,16.8047,16.8047,3700.0
2008-12-09 11:10:00,16.89,16.89,16.7,16.72,4500.0,16.8446,16.8446,16.6551,16.675,4500.0
2008-12-09 11:15:00,16.7,16.75,16.7,16.71,2500.0,16.6551,16.7049,16.6551,16.665,2500.0
2008-12-09 11:20:00,16.73,16.73,16.61,16.61,1300.0,16.685,16.685,16.5653,16.5653,1300.0
2008-12-09 11:25:00,16.62,16.64,16.62,16.63,1700.0,16.5753,16.5952,16.5753,16.5853,1700.0
2008-12-09 11:30:00,16.67,16.74,16.67,16.69,1700.0,16.6252,16.695,16.6252,16.6451,1700.0
2008-12-09 11:35:00,16.75,16.84,16.65,16.68,3400.0,16.7049,16.7947,16.6052,16.6351,3400.0
2008-12-09 11:40:00,16.68,16.81,16.68,16.8,2100.0,16.6351,16.7648,16.6351,16.7548,2100.0
2008-12-09 11:45:00,16.77,16.82,16.77,16.77,1700.0,16.7249,16.7747,16.7249,16.7249,1700.0
2008-12-09 11:50:00,16.81,16.91,16.81,16.86,2600.0,16.7648,16.8645,16.7648,16.8146,2600.0
2008-12-09 11:55:00,16.86,16.89,16.83,16.83,2600.0,16.8146,16.8446,16.7847,16.7847,2600.0
2008-12-09 12:00:00,16.83,16.83,16.76,16.8,1600.0,16.7847,16.7847,16.7149,16.7548,1600.0
2008-12-09 12:05:00,16.78,16.95,16.78,16.94,7700.0,16.7349,16.9044,16.7349,16.8944,7700.0
2008-12-09 12:10:00,16.94,17.0,16.92,16.98,4700.0,16.8944,16.9543,16.8745,16.9343,4700.0
2008-12-09 12:15:00,16.97,16.99,16.82,16.9,9200.0,16.9243,16.9443,16.7747,16.8545,9200.0
2008-12-09 12:20:00,16.9,16.94,16.82,16.85,4600.0,16.8545,16.8944,16.7747,16.8047,4600.0
2008-12-09 12:25:00,16.85,16.88,16.82,16.86,2800.0,16.8047,16.8346,16.7747,16.8146,2800.0
2008-12-09 12:30:00,16.88,16.96,16.86,16.89,5300.0,16.8346,16.9144,16.8146,16.8446,5300.0
2008-12-09 12:35:00,16.89,16.96,16.89,16.9,5100.0,16.8446,16.9144,16.8446,16.8545,5100.0
2008-12-09 12:40:00,16.92,16.92,16.9,16.92,1400.0,16.8745,16.8745,16.8545,16.8745,1400.0
2008-12-09 12:45:00,16.9,16.96,16.87,16.89,4100.0,16.8545,16.9144,16.8246,16.8446,4100.0
2008-12-09 12:50:00,16.87,16.94,16.86,16.9,4000.0,16.8246,16.8944,16.8146,16.8545,4000.0
2008-12-09 12:55:00,16.89,16.89,16.77,16.79,6100.0,16.8446,16.8446,16.7249,16.7448,6100.0
2008-12-09 13:00:00,16.75,16.76,16.67,16.73,5900.0,16.7049,16.7149,16.6252,16.685,5900.0
2008-12-09 13:05:00,16.71,16.81,16.71,16.81,6000.0,16.665,16.7648,16.665,16.7648,6000.0
2008-12-09 13:10:00,16.8,16.8,16.63,16.63,3000.0,16.7548,16.7548,16.5853,16.5853,3000.0
2008-12-09 13:15:00,16.6,16.6,16.44,16.55,6100.0,16.5553,16.5553,16.3958,16.5055,6100.0
2008-12-09 13:20:00,16.52,16.59,16.47,16.57,3400.0,16.4756,16.5454,16.4257,16.5254,3400.0
2008-12-09 13:25:00,16.59,16.59,16.48,16.48,2200.0,16.5454,16.5454,16.4357,16.4357,2200.0
2008-12-09 13:30:00,16.49,16.59,16.49,16.5,2500.0,16.4456,16.5454,16.4456,16.4556,2500.0
2008-12-09 13:35:00,16.47,16.54,16.46,16.49,1900.0,16.4257,16.4955,16.4157,16.4456,1900.0
2008-12-09 13:40:00,16.52,16.6,16.5,16.51,3200.0,16.4756,16.5553,16.4556,16.4656,3200.0
2008-12-09 13:45:00,16.53,16.7,16.51,16.68,4700.0,16.4855,16.6551,16.4656,16.6351,4700.0
2008-12-09 13:50:00,16.71,16.74,16.66,16.66,2500.0,16.665,16.695,16.6152,16.6152,2500.0
2008-12-09 13:55:00,16.65,16.74,16.59,16.59,3500.0,16.6052,16.695,16.5454,16.5454,3500.0
2008-12-09 14:00:00,16.54,16.58,16.43,16.48,4000.0,16.4955,16.5354,16.3858,16.4357,4000.0
2008-12-09 14:05:00,16.49,16.49,16.34,16.34,3300.0,16.4456,16.4456,16.296,16.296,3300.0
2008-12-09 14:10:00,16.35,16.44,16.35,16.41,2800.0,16.306,16.3958,16.306,16.3659,2800.0
2008-12-09 14:15:00,16.4,16.52,16.39,16.51,3200.0,16.3559,16.4756,16.3459,16.4656,3200.0
2008-12-09 14:20:00,16.51,16.52,16.2,16.25,8000.0,16.4656,16.4756,16.1564,16.2063,8000.0
2008-12-09 14:25:00,16.25,16.35,16.14,16.34,7700.0,16.2063,16.306,16.0966,16.296,7700.0
2008-12-09 14:30:00,16.33,16.33,16.26,16.26,8000.0,16.2861,16.2861,16.2163,16.2163,8000.0
2008-12-09 14:35:00,16.28,16.4,16.28,16.37,5600.0,16.2362,16.3559,16.2362,16.326,5600.0
2008-12-09 14:40:00,16.4,16.54,16.4,16.4,4400.0,16.3559,16.4955,16.3559,16.3559,4400.0
2008-12-09 14:45:00,16.41,16.63,16.39,16.6,7500.0,16.3659,16.5853,16.3459,16.5553,7500.0
2008-12-09 14:50:00,16.59,16.6,16.46,16.58,5100.0,16.5454,16.5553,16.4157,16.5354,5100.0
2008-12-09 14:55:00,16.62,16.76,16.62,16.75,7500.0,16.5753,16.7149,16.5753,16.7049,7500.0
2008-12-09 15:00:00,16.76,16.92,16.76,16.86,9000.0,16.7149,16.8745,16.7149,16.8146,9000.0
2008-12-09 15:05:00,16.86,17.06,16.75,16.95,10900.0,16.8146,17.0141,16.7049,16.9044,10900.0
2008-12-09 15:10:00,16.93,16.94,16.68,16.75,7400.0,16.8845,16.8944,16.6351,16.7049,7400.0
2008-12-09 15:15:00,16.75,16.88,16.72,16.88,8600.0,16.7049,16.8346,16.675,16.8346,8600.0
2008-12-09 15:20:00,16.92,16.99,16.65,16.79,10500.0,16.8745,16.9443,16.6052,16.7448,10500.0
2008-12-09 15:25:00,16.78,16.78,16.68,16.71,10000.0,16.7349,16.7349,16.6351,16.665,10000.0
2008-12-09 15:30:00,16.71,16.84,16.67,16.8,13400.0,16.665,16.7947,16.6252,16.7548,13400.0
2008-12-09 15:35:00,16.76,16.81,16.68,16.79,8400.0,16.7149,16.7648,16.6351,16.7448,8400.0
2008-12-09 15:40:00,16.8,16.89,16.72,16.72,22000.0,16.7548,16.8446,16.675,16.675,22000.0
2008-12-09 15:45:00,16.73,16.73,16.66,16.67,20200.0,16.685,16.685,16.6152,16.6252,20200.0
2008-12-09 15:50:00,16.66,16.71,16.59,16.68,16900.0,16.6152,16.665,16.5454,16.6351,16900.0
2008-12-09 15:55:00,16.68,16.68,16.47,16.57,34900.0,16.6351,16.6351,16.4257,16.5254,34900.0
2008-12-10 09:30:00,16.84,16.84,16.5,16.64,2200.0,16.7947,16.7947,16.4556,16.5952,2200.0
2008-12-10 09:35:00,16.63,16.83,16.58,16.63,3100.0,16.5853,16.7847,16.5354,16.5853,3100.0
2008-12-10 09:40:00,16.53,16.59,16.5,16.54,2100.0,16.4855,16.5454,16.4556,16.4955,2100.0
2008-12-10 09:45:00,16.53,16.68,16.52,16.58,2700.0,16.4855,16.6351,16.4756,16.5354,2700.0
2008-12-10 09:50:00,16.55,16.71,16.55,16.66,2500.0,16.5055,16.665,16.5055,16.6152,2500.0
2008-12-10 09:55:00,16.66,16.75,16.61,16.75,2200.0,16.6152,16.7049,16.5653,16.7049,2200.0
2008-12-10 10:00:00,16.69,16.87,16.69,16.87,4600.0,16.6451,16.8246,16.6451,16.8246,4600.0
2008-12-10 10:05:00,16.88,17.02,16.84,17.02,8400.0,16.8346,16.9742,16.7947,16.9742,8400.0
2008-12-10 10:10:00,17.02,17.08,16.93,17.08,8600.0,16.9742,17.0341,16.8845,17.0341,8600.0
2008-12-10 10:15:00,17.11,17.14,17.09,17.14,5500.0,17.064,17.0939,17.044,17.0939,5500.0
2008-12-10 10:20:00,17.19,17.41,17.19,17.33,13100.0,17.1438,17.3632,17.1438,17.2834,13100.0
2008-12-10 10:25:00,17.34,17.34,17.25,17.28,1700.0,17.2934,17.2934,17.2036,17.2335,1700.0
2008-12-10 10:30:00,17.3,17.35,17.16,17.16,5500.0,17.2535,17.3033,17.1138,17.1138,5500.0
2008-12-10 10:35:00,17.14,17.35,17.04,17.25,9600.0,17.0939,17.3033,16.9942,17.2036,9600.0
2008-12-10 10:40:00,17.31,17.42,17.31,17.4,2000.0,17.2634,17.3731,17.2634,17.3532,2000.0
2008-12-10 10:45:00,17.42,17.51,17.3,17.3,5300.0,17.3731,17.4629,17.2535,17.2535,5300.0
2008-12-10 10:50:00,17.3,17.33,17.2,17.21,7900.0,17.2535,17.2834,17.1537,17.1637,7900.0
2008-12-10 10:55:00,17.23,17.32,17.16,17.23,4600.0,17.1836,17.2734,17.1138,17.1836,4600.0
2008-12-10 11:00:00,17.22,17.36,17.2,17.36,3700.0,17.1737,17.3133,17.1537,17.3133,3700.0
2008-12-10 11:05:00,17.34,17.44,17.23,17.44,9500.0,17.2934,17.3931,17.1836,17.3931,9500.0
2008-12-10 11:10:00,17.43,17.43,17.33,17.38,1100.0,17.3831,17.3831,17.2834,17.3332,1100.0
2008-12-10 11:15:00,17.41,17.47,17.41,17.44,900.0,17.3632,17.423,17.3632,17.3931,900.0
2008-12-10 11:20:00,17.45,17.45,17.38,17.38,1600.0,17.4031,17.4031,17.3332,17.3332,1600.0
2008-12-10 11:25:00,17.39,17.48,17.39,17.46,2600.0,17.3432,17.433,17.3432,17.413,2600.0
2008-12-10 11:30:00,17.48,17.5,17.45,17.5,2800.0,17.433,17.4529,17.4031,17.4529,2800.0
2008-12-10 11:35:00,17.49,17.61,17.44,17.56,11500.0,17.4429,17.5626,17.3931,17.5128,11500.0
2008-12-10 11:40:00,17.59,17.61,17.48,17.56,5900.0,17.5427,17.5626,17.433,17.5128,5900.0
2008-12-10 11:45:00,17.6,17.79,17.6,17.65,5000.0,17.5527,17.7421,17.5527,17.6025,5000.0
2008-12-10 11:50:00,17.66,17.85,17.65,17.74,13800.0,17.6125,17.802,17.6025,17.6923,13800.0
2008-12-10 11:55:00,17.74,17.84,17.71,17.77,7900.0,17.6923,17.792,17.6624,17.7222,7900.0
2008-12-10 12:00:00,17.77,17.8,17.72,17.8,2100.0,17.7222,17.7521,17.6723,17.7521,2100.0
2008-12-10 12:05:00,17.79,17.85,17.74,17.77,1600.0,17.7421,17.802,17.6923,17.7222,1600.0
2008-12-10 12:10:00,17.77,17.9,17.77,17.86,3000.0,17.7222,17.8518,17.7222,17.812,3000.0
2008-12-10 12:15:00,17.87,17.88,17.65,17.68,2800.0,17.8219,17.8319,17.6025,17.6324,2800.0
2008-12-10 12:20:00,17.65,17.66,17.45,17.58,3300.0,17.6025,17.6125,17.4031,17.5327,3300.0
2008-12-10 12:25:00,17.54,17.57,17.49,17.52,1100.0,17.4928,17.5227,17.4429,17.4729,1100.0
2008-12-10 12:30:00,17.5,17.5,17.48,17.48,300.0,17.4529,17.4529,17.433,17.433,300.0
2008-12-10 12:35:00,17.52,17.54,17.46,17.46,1100.0,17.4729,17.4928,17.413,17.413,1100.0
2008-12-10 12:40:00,17.52,17.54,17.48,17.53,500.0,17.4729,17.4928,17.433,17.4828,500.0
2008-12-10 12:45:00,17.51,17.53,17.47,17.47,600.0,17.4629,17.4828,17.423,17.423,600.0
2008-12-10 12:50:00,17.45,17.54,17.38,17.47,2800.0,17.4031,17.4928,17.3332,17.423,2800.0
2008-12-10 12:55:00,17.44,17.47,17.35,17.37,2000.0,17.3931,17.423,17.3033,17.3233,2000.0
2008-12-10 13:00:00,17.38,17.47,17.34,17.38,4800.0,17.3332,17.423,17.2934,17.3332,4800.0
2008-12-10 13:05:00,17.38,17.42,17.35,17.36,7200.0,17.3332,17.3731,17.3033,17.3133,7200.0
2008-12-10 13:10:00,17.35,17.47,17.35,17.38,3500.0,17.3033,17.423,17.3033,17.3332,3500.0
2008-12-10 13:15:00,17.41,17.48,17.37,17.48,4200.0,17.3632,17.433,17.3233,17.433,4200.0
2008-12-10 13:20:00,17.47,17.47,17.39,17.39,3200.0,17.423,17.423,17.3432,17.3432,3200.0
2008-12-10 13:25:00,17.38,17.49,17.32,17.32,3800.0,17.3332,17.4429,17.2734,17.2734,3800.0
2008-12-10 13:30:00,17.33,17.42,17.29,17.35,3500.0,17.2834,17.3731,17.2435,17.3033,3500.0
2008-12-10 13:35:00,17.36,17.36,17.27,17.29,1100.0,17.3133,17.3133,17.2235,17.2435,1100.0
2008-12-10 13:40:00,17.29,17.42,17.25,17.36,3500.0,17.2435,17.3731,17.2036,17.3133,3500.0
2008-12-10 13:45:00,17.28,17.5,17.26,17.5,1700.0,17.2335,17.4529,17.2136,17.4529,1700.0
2008-12-10 13:50:00,17.4,17.4,17.18,17.25,5400.0,17.3532,17.3532,17.1338,17.2036,5400.0
2008-12-10 13:55:00,17.27,17.27,17.11,17.15,3400.0,17.2235,17.2235,17.064,17.1039,3400.0
2008-12-10 14:00:00,17.13,17.16,17.06,17.13,3100.0,17.0839,17.1138,17.0141,17.0839,3100.0
2008-12-10 14:05:00,17.11,17.24,17.02,17.12,6500.0,17.064,17.1936,16.9742,17.0739,6500.0
2008-12-10 14:10:00,17.12,17.2,17.07,17.12,4200.0,17.0739,17.1537,17.0241,17.0739,4200.0
2008-12-10 14:15:00,17.12,17.13,17.04,17.04,1800.0,17.0739,17.0839,16.9942,16.9942,1800.0
2008-12-10 14:20:00,17.05,17.07,16.96,17.04,6100.0,17.0041,17.0241,16.9144,16.9942,6100.0
2008-12-10 14:25:00,17.04,17.15,17.01,17.06,2900.0,16.9942,17.1039,16.9642,17.0141,2900.0
2008-12-10 14:30:00,17.0,17.17,17.0,17.1,4600.0,16.9543,17.1238,16.9543,17.054,4600.0
2008-12-10 14:35:00,17.11,17.15,17.11,17.11,1500.0,17.064,17.1039,17.064,17.064,1500.0
2008-12-10 14:40:00,17.1,17.12,17.05,17.1,3400.0,17.054,17.0739,17.0041,17.054,3400.0
2008-12-10 14:45:00,17.08,17.1,17.02,17.07,6800.0,17.0341,17.054,16.9742,17.0241,6800.0
2008-12-10 14:50:00,17.06,17.11,17.0,17.08,3800.0,17.0141,17.064,16.9543,17.0341,3800.0
2008-12-10 14:55:00,17.06,17.11,17.03,17.09,2800.0,17.0141,17.064,16.9842,17.044,2800.0
2008-12-10 15:00:00,17.07,17.11,17.02,17.05,1800.0,17.0241,17.064,16.9742,17.0041,1800.0
2008-12-10 15:05:00,17.04,17.04,16.98,16.98,2900.0,16.9942,16.9942,16.9343,16.9343,2900.0
2008-12-10 15:10:00,16.97,17.02,16.92,17.02,5400.0,16.9243,16.9742,16.8745,16.9742,5400.0
2008-12-10 15:15:00,17.03,17.05,16.99,16.99,1500.0,16.9842,17.0041,16.9443,16.9443,1500.0
2008-12-10 15:20:00,16.95,17.06,16.9,16.99,3300.0,16.9044,17.0141,16.8545,16.9443,3300.0
2008-12-10 15:25:00,17.0,17.13,16.96,17.13,3300.0,16.9543,17.0839,16.9144,17.0839,3300.0
2008-12-10 15:30:00,17.11,17.11,16.94,17.06,8200.0,17.064,17.064,16.8944,17.0141,8200.0
2008-12-10 15:35:00,17.0,17.06,16.93,17.05,4700.0,16.9543,17.0141,16.8845,17.0041,4700.0
2008-12-10 15:40:00,17.05,17.13,17.02,17.02,3100.0,17.0041,17.0839,16.9742,16.9742,3100.0
2008-12-10 15:45:00,17.0,17.12,17.0,17.08,4100.0,16.9543,17.0739,16.9543,17.0341,4100.0
2008-12-10 15:50:00,17.09,17.17,17.07,17.09,9200.0,17.044,17.1238,17.0241,17.044,9200.0
2008-12-10 15:55:00,17.09,17.19,17.09,17.16,9200.0,17.044,17.1438,17.044,17.1138,9200.0
2008-12-11 09:30:00,16.54,17.13,16.4,16.98,9300.0,16.4955,17.0839,16.3559,16.9343,9300.0
2008-12-11 09:35:00,16.98,17.04,16.96,17.0,5600.0,16.9343,16.9942,16.9144,16.9543,5600.0
2008-12-11 09:40:00,17.02,17.12,16.84,16.94,9600.0,16.9742,17.0739,16.7947,16.8944,9600.0
2008-12-11 09:45:00,16.9,17.06,16.9,16.97,8900.0,16.8545,17.0141,16.8545,16.9243,8900.0
2008-12-11 09:50:00,17.0,17.04,16.89,16.89,10000.0,16.9543,16.9942,16.8446,16.8446,10000.0
2008-12-11 09:55:00,16.92,16.92,16.73,16.83,7700.0,16.8745,16.8745,16.685,16.7847,7700.0
2008-12-11 10:00:00,16.84,17.01,16.83,17.0,14700.0,16.7947,16.9642,16.7847,16.9543,14700.0
2008-12-11 10:05:00,16.99,17.0,16.78,16.86,8700.0,16.9443,16.9543,16.7349,16.8146,8700.0
2008-12-11 10:10:00,16.82,17.0,16.79,16.89,40500.0,16.7747,16.9543,16.7448,16.8446,40500.0
2008-12-11 10:15:00,16.92,17.01,16.92,17.01,10300.0,16.8745,16.9642,16.8745,16.9642,10300.0
2008-12-11 10:20:00,17.02,17.1,16.99,17.07,8200.0,16.9742,17.054,16.9443,17.0241,8200.0
2008-12-11 10:25:00,17.08,17.11,17.0,17.11,10000.0,17.0341,17.064,16.9543,17.064,10000.0
2008-12-11 10:30:00,17.13,17.13,16.96,16.98,17000.0,17.0839,17.0839,16.9144,16.9343,17000.0
2008-12-11 10:35:00,17.0,17.0,16.91,16.93,2000.0,16.9543,16.9543,16.8645,16.8845,2000.0
2008-12-11 10:40:00,16.9,16.9,16.81,16.82,1900.0,16.8545,16.8545,16.7648,16.7747,1900.0
2008-12-11 10:45:00,16.8,16.86,16.78,16.86,1000.0,16.7548,16.8146,16.7349,16.8146,1000.0
2008-12-11 10:50:00,16.83,16.84,16.78,16.78,1000.0,16.7847,16.7947,16.7349,16.7349,1000.0
2008-12-11 10:55:00,16.77,16.77,16.71,16.73,6900.0,16.7249,16.7249,16.665,16.685,6900.0
2008-12-11 11:00:00,16.69,16.7,16.63,16.66,3600.0,16.6451,16.6551,16.5853,16.6152,3600.0
2008-12-11 11:05:00,16.66,16.69,16.63,16.65,3800.0,16.6152,16.6451,16.5853,16.6052,3800.0
2008-12-11 11:10:00,16.65,16.74,16.65,16.73,5400.0,16.6052,16.695,16.6052,16.685,5400.0
2008-12-11 11:15:00,16.74,16.78,16.74,16.75,3600.0,16.695,16.7349,16.695,16.7049,3600.0
2008-12-11 11:20:00,16.75,16.75,16.67,16.67,3200.0,16.7049,16.7049,16.6252,16.6252,3200.0
2008-12-11 11:25:00,16.66,16.75,16.66,16.73,3300.0,16.6152,16.7049,16.6152,16.685,3300.0
2008-12-11 11:30:00,16.78,16.78,16.77,16.78,500.0,16.7349,16.7349,16.7249,16.7349,500.0
2008-12-11 11:35:00,16.78,16.88,16.76,16.87,3400.0,16.7349,16.8346,16.7149,16.8246,3400.0
2008-12-11 11:40:00,16.88,16.89,16.81,16.83,1300.0,16.8346,16.8446,16.7648,16.7847,1300.0
2008-12-11 11:45:00,16.85,16.86,16.84,16.86,1400.0,16.8047,16.8146,16.7947,16.8146,1400.0
2008-12-11 11:50:00,16.93,16.99,16.93,16.96,2900.0,16.8845,16.9443,16.8845,16.9144,2900.0
2008-12-11 11:55:00,16.99,17.0,16.94,16.97,3200.0,16.9443,16.9543,16.8944,16.9243,3200.0
2008-12-11 12:00:00,16.97,17.0,16.96,16.99,7200.0,16.9243,16.9543,16.9144,16.9443,7200.0
2008-12-11 12:05:00,16.97,17.0,16.97,16.99,3100.0,16.9243,16.9543,16.9243,16.9443,3100.0
2008-12-11 12:10:00,16.98,16.99,16.97,16.97,1100.0,16.9343,16.9443,16.9243,16.9243,1100.0
2008-12-11 12:15:00,16.97,16.99,16.92,16.94,2700.0,16.9243,16.9443,16.8745,16.8944,2700.0
2008-12-11 12:20:00,16.94,16.99,16.92,16.96,4300.0,16.8944,16.9443,16.8745,16.9144,4300.0
2008-12-11 12:25:00,16.96,16.97,16.94,16.97,3000.0,16.9144,16.9243,16.8944,16.9243,3000.0
2008-12-11 12:30:00,17.0,17.0,16.97,16.99,2300.0,16.9543,16.9543,16.9243,16.9443,2300.0
2008-12-11 12:35:00,17.0,17.0,16.98,17.0,5700.0,16.9543,16.9543,16.9343,16.9543,5700.0
2008-12-11 12:40:00,17.0,17.05,16.99,17.05,3800.0,16.9543,17.0041,16.9443,17.0041,3800.0
2008-12-11 12:45:00,17.04,17.04,17.01,17.01,1400.0,16.9942,16.9942,16.9642,16.9642,1400.0
2008-12-11 12:50:00,16.99,17.05,16.99,17.05,1700.0,16.9443,17.0041,16.9443,17.0041,1700.0
2008-12-11 12:55:00,17.04,17.18,17.04,17.11,3200.0,16.9942,17.1338,16.9942,17.064,3200.0
2008-12-11 13:00:00,17.11,17.15,17.11,17.15,900.0,17.064,17.1039,17.064,17.1039,900.0
2008-12-11 13:05:00,17.12,17.13,17.08,17.1,2100.0,17.0739,17.0839,17.0341,17.054,2100.0
2008-12-11 13:10:00,17.13,17.13,17.08,17.09,900.0,17.0839,17.0839,17.0341,17.044,900.0
2008-12-11 13:15:00,17.09,17.09,17.04,17.07,800.0,17.044,17.044,16.9942,17.0241,800.0
2008-12-11 13:20:00,17.1,17.1,16.96,16.99,2500.0,17.054,17.054,16.9144,16.9443,2500.0
2008-12-11 13:25:00,16.96,17.01,16.93,16.98,2200.0,16.9144,16.9642,16.8845,16.9343,2200.0
2008-12-11 13:30:00,16.97,17.0,16.95,16.98,1200.0,16.9243,16.9543,16.9044,16.9343,1200.0
2008-12-11 13:35:00,17.0,17.0,16.98,16.98,1100.0,16.9543,16.9543,16.9343,16.9343,1100.0
2008-12-11 13:40:00,17.0,17.04,17.0,17.01,2000.0,16.9543,16.9942,16.9543,16.9642,2000.0
2008-12-11 13:45:00,17.02,17.04,16.99,17.0,1200.0,16.9742,16.9942,16.9443,16.9543,1200.0
2008-12-11 13:50:00,17.0,17.02,16.97,17.02,1100.0,16.9543,16.9742,16.9243,16.9742,1100.0
2008-12-11 13:55:00,16.99,17.0,16.92,16.98,4100.0,16.9443,16.9543,16.8745,16.9343,4100.0
2008-12-11 14:00:00,17.0,17.04,16.96,17.02,2800.0,16.9543,16.9942,16.9144,16.9742,2800.0
2008-12-11 14:05:00,17.01,17.04,16.95,16.97,4100.0,16.9642,16.9942,16.9044,16.9243,4100.0
2008-12-11 14:10:00,16.97,17.04,16.97,17.03,4900.0,16.9243,16.9942,16.9243,16.9842,4900.0
2008-12-11 14:15:00,17.02,17.04,17.01,17.04,1700.0,16.9742,16.9942,16.9642,16.9942,1700.0
2008-12-11 14:20:00,17.01,17.02,16.94,16.98,3000.0,16.9642,16.9742,16.8944,16.9343,3000.0
2008-12-11 14:25:00,17.01,17.04,16.95,17.04,3100.0,16.9642,16.9942,16.9044,16.9942,3100.0
2008-12-11 14:30:00,17.02,17.12,17.02,17.05,13300.0,16.9742,17.0739,16.9742,17.0041,13300.0
2008-12-11 14:35:00,17.03,17.05,16.94,16.94,11200.0,16.9842,17.0041,16.8944,16.8944,11200.0
2008-12-11 14:40:00,16.97,17.02,16.97,17.0,6100.0,16.9243,16.9742,16.9243,16.9543,6100.0
2008-12-11 14:45:00,16.97,16.99,16.89,16.89,4700.0,16.9243,16.9443,16.8446,16.8446,4700.0
2008-12-11 14:50:00,16.93,16.97,16.84,16.84,3800.0,16.8845,16.9243,16.7947,16.7947,3800.0
2008-12-11 14:55:00,16.83,16.9,16.73,16.73,4600.0,16.7847,16.8545,16.685,16.685,4600.0
2008-12-11 15:00:00,16.72,16.75,16.54,16.68,8800.0,16.675,16.7049,16.4955,16.6351,8800.0
2008-12-11 15:05:00,16.7,16.73,16.44,16.6,8400.0,16.6551,16.685,16.3958,16.5553,8400.0
2008-12-11 15:10:00,16.54,16.55,16.43,16.49,14400.0,16.4955,16.5055,16.3858,16.4456,14400.0
2008-12-11 15:15:00,16.45,16.47,16.37,16.39,4400.0,16.4057,16.4257,16.326,16.3459,4400.0
2008-12-11 15:20:00,16.38,16.5,16.38,16.47,5900.0,16.3359,16.4556,16.3359,16.4257,5900.0
2008-12-11 15:25:00,16.48,16.56,16.44,16.47,7200.0,16.4357,16.5154,16.3958,16.4257,7200.0
2008-12-11 15:30:00,16.52,16.52,16.29,16.3,13400.0,16.4756,16.4756,16.2462,16.2561,13400.0
2008-12-11 15:35:00,16.28,16.41,16.21,16.36,7300.0,16.2362,16.3659,16.1664,16.316,7300.0
2008-12-11 15:40:00,16.35,16.48,16.32,16.48,14700.0,16.306,16.4357,16.2761,16.4357,14700.0
2008-12-11 15:45:00,16.49,16.67,16.49,16.53,4200.0,16.4456,16.6252,16.4456,16.4855,4200.0
2008-12-11 15:50:00,16.52,16.52,16.39,16.44,13200.0,16.4756,16.4756,16.3459,16.3958,13200.0
2008-12-11 15:55:00,16.47,16.55,16.38,16.47,19700.0,16.4257,16.5055,16.3359,16.4257,19700.0
2008-12-12 09:30:00,16.17,16.28,16.1,16.28,8300.0,16.1265,16.2362,16.0567,16.2362,8300.0
2008-12-12 09:35:00,16.27,16.41,16.23,16.37,8200.0,16.2262,16.3659,16.1863,16.326,8200.0
2008-12-12 09:40:00,16.37,16.38,16.24,16.27,1500.0,16.326,16.3359,16.1963,16.2262,1500.0
2008-12-12 09:45:00,16.25,16.3,16.16,16.29,7600.0,16.2063,16.2561,16.1165,16.2462,7600.0
2008-12-12 09:50:00,16.37,16.45,16.33,16.43,4200.0,16.326,16.4057,16.2861,16.3858,4200.0
2008-12-12 09:55:00,16.48,16.67,16.47,16.66,2400.0,16.4357,16.6252,16.4257,16.6152,2400.0
2008-12-12 10:00:00,16.68,16.84,16.68,16.81,11200.0,16.6351,16.7947,16.6351,16.7648,11200.0
2008-12-12 10:05:00,16.82,16.85,16.67,16.76,3500.0,16.7747,16.8047,16.6252,16.7149,3500.0
2008-12-12 10:10:00,16.7,16.73,16.62,16.63,11300.0,16.6551,16.685,16.5753,16.5853,11300.0
2008-12-12 10:15:00,16.6,16.62,16.42,16.46,3500.0,16.5553,16.5753,16.3758,16.4157,3500.0
2008-12-12 10:20:00,16.51,16.53,16.36,16.36,4300.0,16.4656,16.4855,16.316,16.316,4300.0
2008-12-12 10:25:00,16.4,16.4,16.34,16.39,2000.0,16.3559,16.3559,16.296,16.3459,2000.0
2008-12-12 10:30:00,16.45,16.48,16.36,16.36,11700.0,16.4057,16.4357,16.316,16.316,11700.0
2008-12-12 10:35:00,16.4,16.44,16.38,16.41,5000.0,16.3559,16.3958,16.3359,16.3659,5000.0
2008-12-12 10:40:00,16.39,16.53,16.39,16.52,3900.0,16.3459,16.4855,16.3459,16.4756,3900.0
2008-12-12 10:45:00,16.5,16.54,16.44,16.48,5200.0,16.4556,16.4955,16.3958,16.4357,5200.0
2008-12-12 10:50:00,16.49,16.58,16.49,16.55,3400.0,16.4456,16.5354,16.4456,16.5055,3400.0
2008-12-12 10:55:00,16.55,16.62,16.47,16.48,2300.0,16.5055,16.5753,16.4257,16.4357,2300.0
2008-12-12 11:00:00,16.46,16.46,16.35,16.4,4100.0,16.4157,16.4157,16.306,16.3559,4100.0
2008-12-12 11:05:00,16.44,16.5,16.42,16.48,3300.0,16.3958,16.4556,16.3758,16.4357,3300.0
2008-12-12 11:10:00,16.48,16.48,16.36,16.42,7800.0,16.4357,16.4357,16.316,16.3758,7800.0
2008-12-12 11:15:00,16.37,16.37,16.2,16.31,5600.0,16.326,16.326,16.1564,16.2661,5600.0
2008-12-12 11:20:00,16.3,16.33,16.22,16.25,1900.0,16.2561,16.2861,16.1764,16.2063,1900.0
2008-12-12 11:25:00,16.22,16.26,16.19,16.23,6700.0,16.1764,16.2163,16.1464,16.1863,6700.0
2008-12-12 11:30:00,16.16,16.2,16.1,16.18,6600.0,16.1165,16.1564,16.0567,16.1365,6600.0
2008-12-12 11:35:00,16.2,16.3,16.13,16.13,4400.0,16.1564,16.2561,16.0866,16.0866,4400.0
2008-12-12 11:40:00,16.13,16.17,16.11,16.11,1700.0,16.0866,16.1265,16.0667,16.0667,1700.0
2008-12-12 11:45:00,16.14,16.17,16.13,16.17,1500.0,16.0966,16.1265,16.0866,16.1265,1500.0
2008-12-12 11:50:00,16.17,16.28,16.17,16.25,4200.0,16.1265,16.2362,16.1265,16.2063,4200.0
2008-12-12 11:55:00,16.25,16.3,16.19,16.24,10800.0,16.2063,16.2561,16.1464,16.1963,10800.0
2008-12-12 12:00:00,16.22,16.32,16.22,16.31,2000.0,16.1764,16.2761,16.1764,16.2661,2000.0
2008-12-12 12:05:00,16.31,16.35,16.31,16.35,2500.0,16.2661,16.306,16.2661,16.306,2500.0
2008-12-12 12:10:00,16.35,16.38,16.33,16.37,5900.0,16.306,16.3359,16.2861,16.326,5900.0
2008-12-12 12:15:00,16.36,16.38,16.33,16.37,2400.0,16.316,16.3359,16.2861,16.326,2400.0
2008-12-12 12:20:00,16.38,16.42,16.26,16.35,16600.0,16.3359,16.3758,16.2163,16.306,16600.0
2008-12-12 12:25:00,16.35,16.36,16.28,16.35,6200.0,16.306,16.316,16.2362,16.306,6200.0
2008-12-12 12:30:00,16.32,16.36,16.28,16.35,1800.0,16.2761,16.316,16.2362,16.306,1800.0
2008-12-12 12:35:00,16.36,16.51,16.36,16.48,3400.0,16.316,16.4656,16.316,16.4357,3400.0
2008-12-12 12:40:00,16.49,16.52,16.49,16.5,600.0,16.4456,16.4756,16.4456,16.4556,600.0
2008-12-12 12:45:00,16.49,16.56,16.49,16.56,3500.0,16.4456,16.5154,16.4456,16.5154,3500.0
2008-12-12 12:50:00,16.53,16.71,16.5,16.7,4400.0,16.4855,16.665,16.4556,16.6551,4400.0
2008-12-12 12:55:00,16.75,16.76,16.64,16.64,8800.0,16.7049,16.7149,16.5952,16.5952,8800.0
2008-12-12 13:00:00,16.67,16.7,16.57,16.6,4600.0,16.6252,16.6551,16.5254,16.5553,4600.0
2008-12-12 13:05:00,16.55,16.61,16.55,16.58,4500.0,16.5055,16.5653,16.5055,16.5354,4500.0
2008-12-12 13:10:00,16.59,16.6,16.5,16.53,1700.0,16.5454,16.5553,16.4556,16.4855,1700.0
2008-12-12 13:15:00,16.54,16.54,16.5,16.51,1000.0,16.4955,16.4955,16.4556,16.4656,1000.0
2008-12-12 13:20:00,16.53,16.54,16.49,16.52,5300.0,16.4855,16.4955,16.4456,16.4756,5300.0
2008-12-12 13:25:00,16.51,16.55,16.41,16.48,3300.0,16.4656,16.5055,16.3659,16.4357,3300.0
2008-12-12 13:30:00,16.48,16.5,16.38,16.38,2800.0,16.4357,16.4556,16.3359,16.3359,2800.0
2008-12-12 13:35:00,16.34,16.34,16.2,16.21,3700.0,16.296,16.296,16.1564,16.1664,3700.0
2008-12-12 13:40:00,16.21,16.21,16.1,16.16,6900.0,16.1664,16.1664,16.0567,16.1165,6900.0
2008-12-12 13:45:00,16.17,16.2,16.15,16.17,3400.0,16.1265,16.1564,16.1066,16.1265,3400.0
2008-12-12 13:50:00,16.15,16.15,16.1,16.12,1300.0,16.1066,16.1066,16.0567,16.0766,1300.0
2008-12-12 13:55:00,16.11,16.26,16.11,16.12,13200.0,16.0667,16.2163,16.0667,16.0766,13200.0
2008-12-12 14:00:00,16.12,16.33,16.12,16.32,6400.0,16.0766,16.2861,16.0766,16.2761,6400.0
2008-12-12 14:05:00,16.3,16.45,16.3,16.34,2600.0,16.2561,16.4057,16.2561,16.296,2600.0
2008-12-12 14:10:00,16.43,16.45,16.32,16.38,11800.0,16.3858,16.4057,16.2761,16.3359,11800.0
2008-12-12 14:15:00,16.4,16.45,16.36,16.36,6800.0,16.3559,16.4057,16.316,16.316,6800.0
2008-12-12 14:20:00,16.3,16.37,16.21,16.3,4900.0,16.2561,16.326,16.1664,16.2561,4900.0
2008-12-12 14:25:00,16.31,16.48,16.3,16.38,8200.0,16.2661,16.4357,16.2561,16.3359,8200.0
2008-12-12 14:30:00,16.37,16.41,16.31,16.41,5300.0,16.326,16.3659,16.2661,16.3659,5300.0
2008-12-12 14:35:00,16.37,16.65,16.37,16.59,6800.0,16.326,16.6052,16.326,16.5454,6800.0
2008-12-12 14:40:00,16.61,16.68,16.55,16.55,14900.0,16.5653,16.6351,16.5055,16.5055,14900.0
2008-12-12 14:45:00,16.57,16.66,16.56,16.63,7700.0,16.5254,16.6152,16.5154,16.5853,7700.0
2008-12-12 14:50:00,16.63,16.91,16.63,16.77,19800.0,16.5853,16.8645,16.5853,16.7249,19800.0
2008-12-12 14:55:00,16.76,16.88,16.71,16.76,4700.0,16.7149,16.8346,16.665,16.7149,4700.0
2008-12-12 15:00:00,16.81,17.05,16.77,16.86,6900.0,16.7648,17.0041,16.7249,16.8146,6900.0
2008-12-12 15:05:00,16.89,16.93,16.8,16.9,4200.0,16.8446,16.8845,16.7548,16.8545,4200.0
2008-12-12 15:10:00,16.87,16.87,16.69,16.73,5000.0,16.8246,16.8246,16.6451,16.685,5000.0
2008-12-12 15:15:00,16.7,16.8,16.65,16.65,5500.0,16.6551,16.7548,16.6052,16.6052,5500.0
2008-12-12 15:20:00,16.64,16.85,16.64,16.78,49000.0,16.5952,16.8047,16.5952,16.7349,49000.0
2008-12-12 15:25:00,16.75,16.86,16.6,16.79,10500.0,16.7049,16.8146,16.5553,16.7448,10500.0
2008-12-12 15:30:00,16.8,16.87,16.73,16.74,7100.0,16.7548,16.8246,16.685,16.695,7100.0
2008-12-12 15:35:00,16.74,16.84,16.71,16.77,11700.0,16.695,16.7947,16.665,16.7249,11700.0
2008-12-12 15:40:00,16.78,16.89,16.77,16.78,9300.0,16.7349,16.8446,16.7249,16.7349,9300.0
2008-12-12 15:45:00,16.76,16.79,16.64,16.68,6200.0,16.7149,16.7448,16.5952,16.6351,6200.0
2008-12-12 15:50:00,16.71,16.82,16.65,16.8,21500.0,16.665,16.7747,16.6052,16.7548,21500.0
2008-12-12 15:55:00,16.75,16.87,16.7,16.82,34600.0,16.7049,16.8246,16.6551,16.7747,34600.0
2008-12-15 09:30:00,16.9,16.9,16.5,16.59,2100.0,16.8545,16.8545,16.4556,16.5454,2100.0
2008-12-15 09:35:00,16.54,16.62,16.43,16.51,5200.0,16.4955,16.5753,16.3858,16.4656,5200.0
2008-12-15 09:40:00,16.55,16.55,16.43,16.48,7300.0,16.5055,16.5055,16.3858,16.4357,7300.0
2008-12-15 09:45:00,16.43,16.52,16.43,16.51,3300.0,16.3858,16.4756,16.3858,16.4656,3300.0
2008-12-15 09:50:00,16.51,16.51,16.28,16.35,4800.0,16.4656,16.4656,16.2362,16.306,4800.0
2008-12-15 09:55:00,16.31,16.31,16.12,16.12,1600.0,16.2661,16.2661,16.0766,16.0766,1600.0
2008-12-15 10:00:00,16.13,16.16,16.03,16.03,8200.0,16.0866,16.1165,15.9869,15.9869,8200.0
2008-12-15 10:05:00,16.08,16.13,15.99,16.1,3900.0,16.0367,16.0866,15.947,16.0567,3900.0
2008-12-15 10:10:00,15.98,15.98,15.9,15.94,5700.0,15.937,15.937,15.8572,15.8971,5700.0
2008-12-15 10:15:00,15.9,16.03,15.9,16.03,5100.0,15.8572,15.9869,15.8572,15.9869,5100.0
2008-12-15 10:20:00,16.01,16.01,15.9,15.92,3100.0,15.9669,15.9669,15.8572,15.8772,3100.0
2008-12-15 10:25:00,15.9,15.92,15.83,15.85,7600.0,15.8572,15.8772,15.7874,15.8074,7600.0
2008-12-15 10:30:00,15.89,15.89,15.77,15.86,8900.0,15.8473,15.8473,15.7276,15.8173,8900.0
2008-12-15 10:35:00,15.86,15.87,15.72,15.82,6400.0,15.8173,15.8273,15.6777,15.7774,6400.0
2008-12-15 10:40:00,15.79,15.83,15.75,15.79,2800.0,15.7475,15.7874,15.7076,15.7475,2800.0
2008-12-15 10:45:00,15.78,15.78,15.6,15.6,4400.0,15.7375,15.7375,15.558,15.558,4400.0
2008-12-15 10:50:00,15.6,15.63,15.55,15.63,7200.0,15.558,15.588,15.5082,15.588,7200.0
2008-12-15 10:55:00,15.63,15.67,15.46,15.46,4000.0,15.588,15.6278,15.4184,15.4184,4000.0
2008-12-15 11:00:00,15.44,15.46,15.38,15.45,4100.0,15.3985,15.4184,15.3386,15.4084,4100.0
2008-12-15 11:05:00,15.45,15.53,15.4,15.53,3100.0,15.4084,15.4882,15.3586,15.4882,3100.0
2008-12-15 11:10:00,15.55,15.63,15.47,15.63,2900.0,15.5082,15.588,15.4284,15.588,2900.0
2008-12-15 11:15:00,15.61,15.75,15.61,15.61,5600.0,15.568,15.7076,15.568,15.568,5600.0
2008-12-15 11:20:00,15.55,15.65,15.55,15.58,1900.0,15.5082,15.6079,15.5082,15.5381,1900.0
2008-12-15 11:25:00,15.58,15.6,15.57,15.6,900.0,15.5381,15.558,15.5281,15.558,900.0
2008-12-15 11:30:00,15.57,15.59,15.56,15.56,2700.0,15.5281,15.5481,15.5181,15.5181,2700.0
2008-12-15 11:35:00,15.52,15.52,15.43,15.49,2500.0,15.4782,15.4782,15.3885,15.4483,2500.0
2008-12-15 11:40:00,15.49,15.51,15.4,15.47,6100.0,15.4483,15.4683,15.3586,15.4284,6100.0
2008-12-15 11:45:00,15.44,15.62,15.44,15.62,3100.0,15.3985,15.578,15.3985,15.578,3100.0
2008-12-15 11:50:00,15.68,15.76,15.62,15.76,3600.0,15.6378,15.7176,15.578,15.7176,3600.0
2008-12-15 11:55:00,15.7,15.74,15.66,15.72,3300.0,15.6578,15.6977,15.6179,15.6777,3300.0
2008-12-15 12:00:00,15.7,15.72,15.64,15.68,1800.0,15.6578,15.6777,15.5979,15.6378,1800.0
2008-12-15 12:05:00,15.68,15.78,15.68,15.73,3900.0,15.6378,15.7375,15.6378,15.6877,3900.0
2008-12-15 12:10:00,15.7,15.7,15.58,15.58,1000.0,15.6578,15.6578,15.5381,15.5381,1000.0
2008-12-15 12:15:00,15.57,15.68,15.56,15.68,1900.0,15.5281,15.6378,15.5181,15.6378,1900.0
2008-12-15 12:20:00,15.69,15.69,15.63,15.67,3300.0,15.6478,15.6478,15.588,15.6278,3300.0
2008-12-15 12:25:00,15.69,15.7,15.61,15.66,2400.0,15.6478,15.6578,15.568,15.6179,2400.0
2008-12-15 12:30:00,15.71,15.81,15.71,15.81,3400.0,15.6677,15.7675,15.6677,15.7675,3400.0
2008-12-15 12:35:00,15.84,15.87,15.81,15.81,2500.0,15.7974,15.8273,15.7675,15.7675,2500.0
2008-12-15 12:40:00,15.8,15.84,15.8,15.81,1000.0,15.7575,15.7974,15.7575,15.7675,1000.0
2008-12-15 12:45:00,15.83,15.84,15.82,15.84,1200.0,15.7874,15.7974,15.7774,15.7974,1200.0
2008-12-15 12:50:00,15.76,15.8,15.76,15.8,600.0,15.7176,15.7575,15.7176,15.7575,600.0
2008-12-15 12:55:00,15.8,15.84,15.79,15.79,800.0,15.7575,15.7974,15.7475,15.7475,800.0
2008-12-15 13:00:00,15.8,15.86,15.8,15.82,1300.0,15.7575,15.8173,15.7575,15.7774,1300.0
2008-12-15 13:05:00,15.77,15.77,15.66,15.67,1800.0,15.7276,15.7276,15.6179,15.6278,1800.0
2008-12-15 13:10:00,15.64,15.68,15.62,15.68,1900.0,15.5979,15.6378,15.578,15.6378,1900.0
2008-12-15 13:15:00,15.64,15.67,15.56,15.61,10800.0,15.5979,15.6278,15.5181,15.568,10800.0
2008-12-15 13:20:00,15.62,15.71,15.58,15.66,18600.0,15.578,15.6677,15.5381,15.6179,18600.0
2008-12-15 13:25:00,15.67,15.78,15.67,15.78,9000.0,15.6278,15.7375,15.6278,15.7375,9000.0
2008-12-15 13:30:00,15.76,15.85,15.76,15.83,14800.0,15.7176,15.8074,15.7176,15.7874,14800.0
2008-12-15 13:35:00,15.83,15.83,15.76,15.81,3200.0,15.7874,15.7874,15.7176,15.7675,3200.0
2008-12-15 13:40:00,15.85,15.92,15.85,15.88,1300.0,15.8074,15.8772,15.8074,15.8373,1300.0
2008-12-15 13:45:00,15.89,15.97,15.89,15.96,500.0,15.8473,15.927,15.8473,15.9171,500.0
2008-12-15 13:50:00,15.99,15.99,15.87,15.87,600.0,15.947,15.947,15.8273,15.8273,600.0
2008-12-15 13:55:00,15.89,15.9,15.88,15.88,700.0,15.8473,15.8572,15.8373,15.8373,700.0
2008-12-15 14:00:00,15.91,15.98,15.91,15.93,1000.0,15.8672,15.937,15.8672,15.8871,1000.0
2008-12-15 14:05:00,15.94,15.94,15.9,15.92,700.0,15.8971,15.8971,15.8572,15.8772,700.0
2008-12-15 14:10:00,15.93,15.93,15.88,15.89,700.0,15.8871,15.8871,15.8373,15.8473,700.0
2008-12-15 14:15:00,15.88,15.95,15.85,15.95,1100.0,15.8373,15.9071,15.8074,15.9071,1100.0
2008-12-15 14:20:00,15.95,16.06,15.95,16.01,1500.0,15.9071,16.0168,15.9071,15.9669,1500.0
2008-12-15 14:25:00,16.0,16.01,15.83,15.83,1000.0,15.957,15.9669,15.7874,15.7874,1000.0
2008-12-15 14:30:00,15.78,15.88,15.76,15.88,1700.0,15.7375,15.8373,15.7176,15.8373,1700.0
2008-12-15 14:35:00,15.93,15.93,15.81,15.81,1200.0,15.8871,15.8871,15.7675,15.7675,1200.0
2008-12-15 14:40:00,15.84,15.88,15.71,15.71,1500.0,15.7974,15.8373,15.6677,15.6677,1500.0
2008-12-15 14:45:00,15.73,15.78,15.69,15.78,1100.0,15.6877,15.7375,15.6478,15.7375,1100.0
2008-12-15 14:50:00,15.78,15.78,15.73,15.73,700.0,15.7375,15.7375,15.6877,15.6877,700.0
2008-12-15 14:55:00,15.69,15.71,15.64,15.64,2300.0,15.6478,15.6677,15.5979,15.5979,2300.0
2008-12-15 15:00:00,15.68,15.7,15.61,15.68,3500.0,15.6378,15.6578,15.568,15.6378,3500.0
2008-12-15 15:05:00,15.69,15.82,15.69,15.74,4300.0,15.6478,15.7774,15.6478,15.6977,4300.0
2008-12-15 15:10:00,15.76,15.76,15.65,15.68,10500.0,15.7176,15.7176,15.6079,15.6378,10500.0
2008-12-15 15:15:00,15.68,15.7,15.53,15.53,5600.0,15.6378,15.6578,15.4882,15.4882,5600.0
2008-12-15 15:20:00,15.53,15.65,15.49,15.57,4600.0,15.4882,15.6079,15.4483,15.5281,4600.0
2008-12-15 15:25:00,15.6,15.71,15.57,15.69,5800.0,15.558,15.6677,15.5281,15.6478,5800.0
2008-12-15 15:30:00,15.67,15.75,15.59,15.7,5600.0,15.6278,15.7076,15.5481,15.6578,5600.0
2008-12-15 15:35:00,15.74,15.94,15.73,15.86,11500.0,15.6977,15.8971,15.6877,15.8173,11500.0
2008-12-15 15:40:00,15.89,16.08,15.85,16.01,10600.0,15.8473,16.0367,15.8074,15.9669,10600.0
2008-12-15 15:45:00,15.97,16.1,15.88,15.99,5300.0,15.927,16.0567,15.8373,15.947,5300.0
2008-12-15 15:50:00,15.97,15.97,15.84,15.85,6900.0,15.927,15.927,15.7974,15.8074,6900.0
2008-12-15 15:55:00,15.85,15.94,15.82,15.84,16000.0,15.8074,15.8971,15.7774,15.7974,16000.0
2008-12-16 09:30:00,16.08,16.08,15.76,15.99,8100.0,16.0367,16.0367,15.7176,15.947,8100.0
2008-12-16 09:35:00,15.96,16.36,15.96,16.3,4800.0,15.9171,16.316,15.9171,16.2561,4800.0
2008-12-16 09:40:00,16.36,16.39,16.28,16.33,3300.0,16.316,16.3459,16.2362,16.2861,3300.0
2008-12-16 09:45:00,16.36,16.37,16.19,16.24,5300.0,16.316,16.326,16.1464,16.1963,5300.0
2008-12-16 09:50:00,16.23,16.3,16.12,16.18,2600.0,16.1863,16.2561,16.0766,16.1365,2600.0
2008-12-16 09:55:00,16.18,16.39,16.18,16.38,14000.0,16.1365,16.3459,16.1365,16.3359,14000.0
2008-12-16 10:00:00,16.38,16.47,16.27,16.42,14800.0,16.3359,16.4257,16.2262,16.3758,14800.0
2008-12-16 10:05:00,16.46,16.55,16.39,16.52,3400.0,16.4157,16.5055,16.3459,16.4756,3400.0
2008-12-16 10:10:00,16.49,16.5,16.41,16.47,3000.0,16.4456,16.4556,16.3659,16.4257,3000.0
2008-12-16 10:15:00,16.46,16.46,16.34,16.34,3700.0,16.4157,16.4157,16.296,16.296,3700.0
2008-12-16 10:20:00,16.32,16.35,16.24,16.35,2800.0,16.2761,16.306,16.1963,16.306,2800.0
2008-12-16 10:25:00,16.33,16.37,16.33,16.37,3100.0,16.2861,16.326,16.2861,16.326,3100.0
2008-12-16 10:30:00,16.34,16.49,16.34,16.48,5200.0,16.296,16.4456,16.296,16.4357,5200.0
2008-12-16 10:35:00,16.46,16.5,16.39,16.41,1700.0,16.4157,16.4556,16.3459,16.3659,1700.0
2008-12-16 10:40:00,16.4,16.43,16.37,16.41,2000.0,16.3559,16.3858,16.326,16.3659,2000.0
2008-12-16 10:45:00,16.41,16.41,16.34,16.35,2400.0,16.3659,16.3659,16.296,16.306,2400.0
2008-12-16 10:50:00,16.39,16.46,16.35,16.42,3900.0,16.3459,16.4157,16.306,16.3758,3900.0
2008-12-16 10:55:00,16.42,16.42,16.37,16.4,1600.0,16.3758,16.3758,16.326,16.3559,1600.0
2008-12-16 11:00:00,16.41,16.43,16.38,16.43,3200.0,16.3659,16.3858,16.3359,16.3858,3200.0
2008-12-16 11:05:00,16.43,16.49,16.41,16.44,2500.0,16.3858,16.4456,16.3659,16.3958,2500.0
2008-12-16 11:10:00,16.45,16.54,16.45,16.54,1700.0,16.4057,16.4955,16.4057,16.4955,1700.0
2008-12-16 11:15:00,16.52,16.6,16.49,16.51,7000.0,16.4756,16.5553,16.4456,16.4656,7000.0
2008-12-16 11:20:00,16.52,16.53,16.48,16.51,2300.0,16.4756,16.4855,16.4357,16.4656,2300.0
2008-12-16 11:25:00,16.5,16.5,16.47,16.47,2300.0,16.4556,16.4556,16.4257,16.4257,2300.0
2008-12-16 11:30:00,16.5,16.51,16.46,16.46,4700.0,16.4556,16.4656,16.4157,16.4157,4700.0
2008-12-16 11:35:00,16.48,16.53,16.46,16.49,1900.0,16.4357,16.4855,16.4157,16.4456,1900.0
2008-12-16 11:40:00,16.5,16.57,16.49,16.57,4200.0,16.4556,16.5254,16.4456,16.5254,4200.0
2008-12-16 11:45:00,16.6,16.69,16.59,16.67,3000.0,16.5553,16.6451,16.5454,16.6252,3000.0
2008-12-16 11:50:00,16.67,16.69,16.66,16.66,1800.0,16.6252,16.6451,16.6152,16.6152,1800.0
2008-12-16 11:55:00,16.67,16.7,16.66,16.68,1500.0,16.6252,16.6551,16.6152,16.6351,1500.0
2008-12-16 12:00:00,16.68,16.69,16.61,16.61,3800.0,16.6351,16.6451,16.5653,16.5653,3800.0
2008-12-16 12:05:00,16.62,16.65,16.61,16.63,900.0,16.5753,16.6052,16.5653,16.5853,900.0
2008-12-16 12:10:00,16.63,16.66,16.63,16.66,1100.0,16.5853,16.6152,16.5853,16.6152,1100.0
2008-12-16 12:15:00,16.64,16.66,16.61,16.63,2500.0,16.5952,16.6152,16.5653,16.5853,2500.0
2008-12-16 12:20:00,16.6,16.63,16.55,16.58,2800.0,16.5553,16.5853,16.5055,16.5354,2800.0
2008-12-16 12:25:00,16.56,16.59,16.55,16.59,1400.0,16.5154,16.5454,16.5055,16.5454,1400.0
2008-12-16 12:30:00,16.56,16.6,16.56,16.6,1900.0,16.5154,16.5553,16.5154,16.5553,1900.0
2008-12-16 12:35:00,16.57,16.61,16.56,16.56,1100.0,16.5254,16.5653,16.5154,16.5154,1100.0
2008-12-16 12:40:00,16.62,16.62,16.56,16.59,700.0,16.5753,16.5753,16.5154,16.5454,700.0
2008-12-16 12:45:00,16.62,16.62,16.58,16.58,2400.0,16.5753,16.5753,16.5354,16.5354,2400.0
2008-12-16 12:50:00,16.58,16.62,16.55,16.56,1000.0,16.5354,16.5753,16.5055,16.5154,1000.0
2008-12-16 12:55:00,16.55,16.61,16.55,16.58,3800.0,16.5055,16.5653,16.5055,16.5354,3800.0
2008-12-16 13:00:00,16.55,16.55,16.55,16.55,1400.0,16.5055,16.5055,16.5055,16.5055,1400.0
2008-12-16 13:05:00,16.55,16.55,16.44,16.47,5700.0,16.5055,16.5055,16.3958,16.4257,5700.0
2008-12-16 13:10:00,16.47,16.47,16.4,16.41,2500.0,16.4257,16.4257,16.3559,16.3659,2500.0
2008-12-16 13:15:00,16.38,16.39,16.33,16.39,2700.0,16.3359,16.3459,16.2861,16.3459,2700.0
2008-12-16 13:20:00,16.36,16.41,16.36,16.36,1100.0,16.316,16.3659,16.316,16.316,1100.0
2008-12-16 13:25:00,16.39,16.39,16.24,16.27,3900.0,16.3459,16.3459,16.1963,16.2262,3900.0
2008-12-16 13:30:00,16.27,16.29,16.25,16.25,2800.0,16.2262,16.2462,16.2063,16.2063,2800.0
2008-12-16 13:35:00,16.26,16.29,16.25,16.29,1300.0,16.2163,16.2462,16.2063,16.2462,1300.0
2008-12-16 13:40:00,16.29,16.29,16.28,16.29,800.0,16.2462,16.2462,16.2362,16.2462,800.0
2008-12-16 13:45:00,16.25,16.3,16.25,16.25,1800.0,16.2063,16.2561,16.2063,16.2063,1800.0
2008-12-16 13:50:00,16.28,16.3,16.28,16.3,800.0,16.2362,16.2561,16.2362,16.2561,800.0
2008-12-16 13:55:00,16.31,16.32,16.29,16.29,700.0,16.2661,16.2761,16.2462,16.2462,700.0
2008-12-16 14:00:00,16.31,16.33,16.29,16.32,2700.0,16.2661,16.2861,16.2462,16.2761,2700.0
2008-12-16 14:05:00,16.32,16.32,16.3,16.3,1300.0,16.2761,16.2761,16.2561,16.2561,1300.0
2008-12-16 14:10:00,16.31,16.51,16.29,16.4,6600.0,16.2661,16.4656,16.2462,16.3559,6600.0
2008-12-16 14:15:00,16.42,16.46,16.41,16.42,2200.0,16.3758,16.4157,16.3659,16.3758,2200.0
2008-12-16 14:20:00,16.44,16.65,16.41,16.44,9200.0,16.3958,16.6052,16.3659,16.3958,9200.0
2008-12-16 14:25:00,16.38,16.51,16.38,16.5,1900.0,16.3359,16.4656,16.3359,16.4556,1900.0
2008-12-16 14:30:00,16.57,16.68,16.5,16.59,6300.0,16.5254,16.6351,16.4556,16.5454,6300.0
2008-12-16 14:35:00,16.59,16.72,16.58,16.7,9400.0,16.5454,16.675,16.5354,16.6551,9400.0
2008-12-16 14:40:00,16.67,16.67,16.42,16.45,3200.0,16.6252,16.6252,16.3758,16.4057,3200.0
2008-12-16 14:45:00,16.47,16.48,16.34,16.47,3500.0,16.4257,16.4357,16.296,16.4257,3500.0
2008-12-16 14:50:00,16.45,16.55,16.45,16.55,3000.0,16.4057,16.5055,16.4057,16.5055,3000.0
2008-12-16 14:55:00,16.51,16.62,16.48,16.58,2500.0,16.4656,16.5753,16.4357,16.5354,2500.0
2008-12-16 15:00:00,16.59,16.65,16.45,16.46,6700.0,16.5454,16.6052,16.4057,16.4157,6700.0
2008-12-16 15:05:00,16.46,16.78,16.44,16.74,9200.0,16.4157,16.7349,16.3958,16.695,9200.0
2008-12-16 15:10:00,16.73,16.92,16.73,16.84,13000.0,16.685,16.8745,16.685,16.7947,13000.0
2008-12-16 15:15:00,16.86,16.95,16.82,16.88,12600.0,16.8146,16.9044,16.7747,16.8346,12600.0
2008-12-16 15:20:00,16.89,17.0,16.79,16.81,19000.0,16.8446,16.9543,16.7448,16.7648,19000.0
2008-12-16 15:25:00,16.82,16.89,16.69,16.85,10300.0,16.7747,16.8446,16.6451,16.8047,10300.0
2008-12-16 15:30:00,16.82,16.99,16.82,16.93,12300.0,16.7747,16.9443,16.7747,16.8845,12300.0
2008-12-16 15:35:00,16.9,16.9,16.77,16.84,5800.0,16.8545,16.8545,16.7249,16.7947,5800.0
2008-12-16 15:40:00,16.84,16.84,16.67,16.79,10900.0,16.7947,16.7947,16.6252,16.7448,10900.0
2008-12-16 15:45:00,16.76,16.85,16.61,16.66,14800.0,16.7149,16.8047,16.5653,16.6152,14800.0
2008-12-16 15:50:00,16.61,16.94,16.61,16.94,21800.0,16.5653,16.8944,16.5653,16.8944,21800.0
2008-12-16 15:55:00,16.92,17.08,16.86,17.01,26700.0,16.8745,17.0341,16.8146,16.9642,26700.0
2008-12-17 09:30:00,16.84,16.84,16.42,16.68,1600.0,16.7947,16.7947,16.3758,16.6351,1600.0
2008-12-17 09:35:00,16.73,17.08,16.73,17.03,3200.0,16.685,17.0341,16.685,16.9842,3200.0
2008-12-17 09:40:00,17.01,17.04,16.8,16.88,3800.0,16.9642,16.9942,16.7548,16.8346,3800.0
2008-12-17 09:45:00,16.88,17.17,16.86,17.16,7200.0,16.8346,17.1238,16.8146,17.1138,7200.0
2008-12-17 09:50:00,17.11,17.11,16.99,17.02,2500.0,17.064,17.064,16.9443,16.9742,2500.0
2008-12-17 09:55:00,17.0,17.05,16.93,16.94,3500.0,16.9543,17.0041,16.8845,16.8944,3500.0
2008-12-17 10:00:00,16.93,16.93,16.76,16.85,3400.0,16.8845,16.8845,16.7149,16.8047,3400.0
2008-12-17 10:05:00,16.81,16.81,16.7,16.79,3100.0,16.7648,16.7648,16.6551,16.7448,3100.0
2008-12-17 10:10:00,16.76,16.78,16.59,16.62,8100.0,16.7149,16.7349,16.5454,16.5753,8100.0
2008-12-17 10:15:00,16.61,16.88,16.61,16.86,4700.0,16.5653,16.8346,16.5653,16.8146,4700.0
2008-12-17 10:20:00,16.86,16.86,16.76,16.78,1800.0,16.8146,16.8146,16.7149,16.7349,1800.0
2008-12-17 10:25:00,16.78,16.81,16.71,16.81,2000.0,16.7349,16.7648,16.665,16.7648,2000.0
2008-12-17 10:30:00,16.86,16.9,16.82,16.82,1700.0,16.8146,16.8545,16.7747,16.7747,1700.0
2008-12-17 10:35:00,16.81,16.83,16.76,16.82,1900.0,16.7648,16.7847,16.7149,16.7747,1900.0
2008-12-17 10:40:00,16.84,16.95,16.8,16.95,5900.0,16.7947,16.9044,16.7548,16.9044,5900.0
2008-12-17 10:45:00,16.95,16.95,16.87,16.89,2300.0,16.9044,16.9044,16.8246,16.8446,2300.0
2008-12-17 10:50:00,16.86,16.89,16.83,16.88,1600.0,16.8146,16.8446,16.7847,16.8346,1600.0
2008-12-17 10:55:00,16.93,16.94,16.92,16.92,500.0,16.8845,16.8944,16.8745,16.8745,500.0
2008-12-17 11:00:00,16.91,16.94,16.88,16.92,900.0,16.8645,16.8944,16.8346,16.8745,900.0
2008-12-17 11:05:00,16.88,16.91,16.81,16.81,900.0,16.8346,16.8645,16.7648,16.7648,900.0
2008-12-17 11:10:00,16.86,16.91,16.78,16.89,4300.0,16.8146,16.8645,16.7349,16.8446,4300.0
2008-12-17 11:15:00,16.91,16.91,16.85,16.85,1100.0,16.8645,16.8645,16.8047,16.8047,1100.0
2008-12-17 11:20:00,16.88,16.88,16.76,16.77,900.0,16.8346,16.8346,16.7149,16.7249,900.0
2008-12-17 11:25:00,16.77,16.81,16.76,16.81,4300.0,16.7249,16.7648,16.7149,16.7648,4300.0
2008-12-17 11:30:00,16.83,16.83,16.78,16.8,1700.0,16.7847,16.7847,16.7349,16.7548,1700.0
2008-12-17 11:35:00,16.83,16.91,16.81,16.86,1300.0,16.7847,16.8645,16.7648,16.8146,1300.0
2008-12-17 11:40:00,16.86,16.95,16.86,16.95,1100.0,16.8146,16.9044,16.8146,16.9044,1100.0
2008-12-17 11:45:00,16.91,17.0,16.91,17.0,2800.0,16.8645,16.9543,16.8645,16.9543,2800.0
2008-12-17 11:50:00,16.98,16.98,16.95,16.96,600.0,16.9343,16.9343,16.9044,16.9144,600.0
2008-12-17 11:55:00,16.97,17.03,16.95,17.0,1800.0,16.9243,16.9842,16.9044,16.9543,1800.0
2008-12-17 12:00:00,17.0,17.01,16.92,16.93,3000.0,16.9543,16.9642,16.8745,16.8845,3000.0
2008-12-17 12:05:00,16.92,17.05,16.9,17.03,2000.0,16.8745,17.0041,16.8545,16.9842,2000.0
2008-12-17 12:10:00,17.03,17.15,17.03,17.1,4400.0,16.9842,17.1039,16.9842,17.054,4400.0
2008-12-17 12:15:00,17.08,17.09,17.04,17.07,1500.0,17.0341,17.044,16.9942,17.0241,1500.0
2008-12-17 12:20:00,17.08,17.1,16.98,16.98,3500.0,17.0341,17.054,16.9343,16.9343,3500.0
2008-12-17 12:25:00,16.98,17.02,16.93,16.95,3900.0,16.9343,16.9742,16.8845,16.9044,3900.0
2008-12-17 12:30:00,16.92,16.99,16.89,16.93,17200.0,16.8745,16.9443,16.8446,16.8845,17200.0
2008-12-17 12:35:00,16.89,16.96,16.84,16.84,8300.0,16.8446,16.9144,16.7947,16.7947,8300.0
2008-12-17 12:40:00,16.86,16.87,16.77,16.8,6500.0,16.8146,16.8246,16.7249,16.7548,6500.0
2008-12-17 12:45:00,16.81,16.83,16.78,16.83,3800.0,16.7648,16.7847,16.7349,16.7847,3800.0
2008-12-17 12:50:00,16.81,16.96,16.78,16.93,4600.0,16.7648,16.9144,16.7349,16.8845,4600.0
2008-12-17 12:55:00,16.96,16.96,16.88,16.88,1700.0,16.9144,16.9144,16.8346,16.8346,1700.0
2008-12-17 13:00:00,16.86,16.86,16.78,16.79,1300.0,16.8146,16.8146,16.7349,16.7448,1300.0
2008-12-17 13:05:00,16.79,16.84,16.79,16.83,2500.0,16.7448,16.7947,16.7448,16.7847,2500.0
2008-12-17 13:10:00,16.84,16.84,16.77,16.81,3700.0,16.7947,16.7947,16.7249,16.7648,3700.0
2008-12-17 13:15:00,16.8,16.95,16.8,16.87,2800.0,16.7548,16.9044,16.7548,16.8246,2800.0
2008-12-17 13:20:00,16.89,17.02,16.89,17.02,2000.0,16.8446,16.9742,16.8446,16.9742,2000.0
2008-12-17 13:25:00,16.99,16.99,16.84,16.84,2500.0,16.9443,16.9443,16.7947,16.7947,2500.0
2008-12-17 13:30:00,16.87,16.92,16.86,16.89,1500.0,16.8246,16.8745,16.8146,16.8446,1500.0
2008-12-17 13:35:00,16.93,16.98,16.89,16.98,3100.0,16.8845,16.9343,16.8446,16.9343,3100.0
2008-12-17 13:40:00,16.95,17.04,16.95,17.01,3900.0,16.9044,16.9942,16.9044,16.9642,3900.0
2008-12-17 13:45:00,17.01,17.12,17.0,17.11,3800.0,16.9642,17.0739,16.9543,17.064,3800.0
2008-12-17 13:50:00,17.1,17.13,17.07,17.12,2700.0,17.054,17.0839,17.0241,17.0739,2700.0
2008-12-17 13:55:00,17.11,17.11,17.07,17.07,1700.0,17.064,17.064,17.0241,17.0241,1700.0
2008-12-17 14:00:00,17.09,17.13,17.06,17.07,3000.0,17.044,17.0839,17.0141,17.0241,3000.0
2008-12-17 14:05:00,17.11,17.12,17.06,17.12,1600.0,17.064,17.0739,17.0141,17.0739,1600.0
2008-12-17 14:10:00,17.12,17.12,17.04,17.07,2300.0,17.0739,17.0739,16.9942,17.0241,2300.0
2008-12-17 14:15:00,17.09,17.11,17.02,17.06,2600.0,17.044,17.064,16.9742,17.0141,2600.0
2008-12-17 14:20:00,17.06,17.09,17.01,17.05,1900.0,17.0141,17.044,16.9642,17.0041,1900.0
2008-12-17 14:25:00,17.07,17.07,17.02,17.02,2200.0,17.0241,17.0241,16.9742,16.9742,2200.0
2008-12-17 14:30:00,17.01,17.08,16.93,16.93,4200.0,16.9642,17.0341,16.8845,16.8845,4200.0
2008-12-17 14:35:00,16.9,16.92,16.8,16.86,7200.0,16.8545,16.8745,16.7548,16.8146,7200.0
2008-12-17 14:40:00,16.84,16.84,16.76,16.79,4200.0,16.7947,16.7947,16.7149,16.7448,4200.0
2008-12-17 14:45:00,16.79,16.98,16.79,16.94,2300.0,16.7448,16.9343,16.7448,16.8944,2300.0
2008-12-17 14:50:00,16.94,17.0,16.84,16.89,4200.0,16.8944,16.9543,16.7947,16.8446,4200.0
2008-12-17 14:55:00,16.89,16.95,16.89,16.94,1800.0,16.8446,16.9044,16.8446,16.8944,1800.0
2008-12-17 15:00:00,16.94,17.11,16.94,17.11,5100.0,16.8944,17.064,16.8944,17.064,5100.0
2008-12-17 15:05:00,17.11,17.12,17.01,17.06,3700.0,17.064,17.0739,16.9642,17.0141,3700.0
2008-12-17 15:10:00,17.06,17.06,16.86,16.96,3800.0,17.0141,17.0141,16.8146,16.9144,3800.0
2008-12-17 15:15:00,16.93,17.03,16.93,16.99,2000.0,16.8845,16.9842,16.8845,16.9443,2000.0
2008-12-17 15:20:00,17.04,17.04,16.89,16.89,4500.0,16.9942,16.9942,16.8446,16.8446,4500.0
2008-12-17 15:25:00,16.92,16.96,16.79,16.9,3500.0,16.8745,16.9144,16.7448,16.8545,3500.0
2008-12-17 15:30:00,16.92,16.94,16.83,16.84,3900.0,16.8745,16.8944,16.7847,16.7947,3900.0
2008-12-17 15:35:00,16.82,16.87,16.73,16.76,5600.0,16.7747,16.8246,16.685,16.7149,5600.0
2008-12-17 15:40:00,16.77,16.94,16.77,16.89,5300.0,16.7249,16.8944,16.7249,16.8446,5300.0
2008-12-17 15:45:00,16.89,17.03,16.88,16.97,5100.0,16.8446,16.9842,16.8346,16.9243,5100.0
2008-12-17 15:50:00,16.95,16.95,16.84,16.9,10700.0,16.9044,16.9044,16.7947,16.8545,10700.0
2008-12-17 15:55:00,16.91,16.92,16.8,16.91,15200.0,16.8645,16.8745,16.7548,16.8645,15200.0
2008-12-18 09:30:00,16.96,16.96,16.78,16.82,3000.0,16.9144,16.9144,16.7349,16.7747,3000.0
2008-12-18 09:35:00,16.84,16.98,16.82,16.9,2900.0,16.7947,16.9343,16.7747,16.8545,2900.0
2008-12-18 09:40:00,16.92,16.97,16.89,16.93,3000.0,16.8745,16.9243,16.8446,16.8845,3000.0
2008-12-18 09:45:00,16.89,16.89,16.68,16.78,2200.0,16.8446,16.8446,16.6351,16.7349,2200.0
2008-12-18 09:50:00,16.78,16.87,16.7,16.8,4600.0,16.7349,16.8246,16.6551,16.7548,4600.0
2008-12-18 09:55:00,16.8,16.89,16.77,16.78,3400.0,16.7548,16.8446,16.7249,16.7349,3400.0
2008-12-18 10:00:00,16.82,17.08,16.81,17.05,7400.0,16.7747,17.0341,16.7648,17.0041,7400.0
2008-12-18 10:05:00,17.03,17.13,16.99,17.13,7300.0,16.9842,17.0839,16.9443,17.0839,7300.0
2008-12-18 10:10:00,17.13,17.13,17.08,17.09,3100.0,17.0839,17.0839,17.0341,17.044,3100.0
2008-12-18 10:15:00,17.1,17.13,17.05,17.05,2800.0,17.054,17.0839,17.0041,17.0041,2800.0
2008-12-18 10:20:00,17.05,17.13,17.05,17.12,10800.0,17.0041,17.0839,17.0041,17.0739,10800.0
2008-12-18 10:25:00,17.11,17.31,17.11,17.28,8700.0,17.064,17.2634,17.064,17.2335,8700.0
2008-12-18 10:30:00,17.31,17.37,17.25,17.28,3800.0,17.2634,17.3233,17.2036,17.2335,3800.0
2008-12-18 10:35:00,17.31,17.46,17.3,17.46,5300.0,17.2634,17.413,17.2535,17.413,5300.0
2008-12-18 10:40:00,17.49,17.63,17.49,17.63,3700.0,17.4429,17.5826,17.4429,17.5826,3700.0
2008-12-18 10:45:00,17.63,17.83,17.63,17.79,6600.0,17.5826,17.782,17.5826,17.7421,6600.0
2008-12-18 10:50:00,17.76,17.87,17.76,17.86,14400.0,17.7122,17.8219,17.7122,17.812,14400.0
2008-12-18 10:55:00,17.86,17.86,17.75,17.76,5600.0,17.812,17.812,17.7022,17.7122,5600.0
2008-12-18 11:00:00,17.77,17.87,17.77,17.86,1800.0,17.7222,17.8219,17.7222,17.812,1800.0
2008-12-18 11:05:00,17.87,17.9,17.85,17.86,3600.0,17.8219,17.8518,17.802,17.812,3600.0
2008-12-18 11:10:00,17.84,17.86,17.82,17.84,2300.0,17.792,17.812,17.7721,17.792,2300.0
2008-12-18 11:15:00,17.85,17.88,17.82,17.82,2900.0,17.802,17.8319,17.7721,17.7721,2900.0
2008-12-18 11:20:00,17.82,17.83,17.78,17.78,2300.0,17.7721,17.782,17.7322,17.7322,2300.0
2008-12-18 11:25:00,17.79,17.83,17.73,17.76,9300.0,17.7421,17.782,17.6823,17.7122,9300.0
2008-12-18 11:30:00,17.76,17.86,17.76,17.78,10400.0,17.7122,17.812,17.7122,17.7322,10400.0
2008-12-18 11:35:00,17.74,17.81,17.74,17.8,2200.0,17.6923,17.7621,17.6923,17.7521,2200.0
2008-12-18 11:40:00,17.83,17.9,17.83,17.87,11000.0,17.782,17.8518,17.782,17.8219,11000.0
2008-12-18 11:45:00,17.89,17.89,17.88,17.88,1300.0,17.8419,17.8419,17.8319,17.8319,1300.0
2008-12-18 11:50:00,17.87,17.95,17.86,17.95,2900.0,17.8219,17.9017,17.812,17.9017,2900.0
2008-12-18 11:55:00,17.95,18.04,17.95,18.02,10000.0,17.9017,17.9915,17.9017,17.9715,10000.0
2008-12-18 12:00:00,18.02,18.05,17.89,17.93,2800.0,17.9715,18.0014,17.8419,17.8818,2800.0
2008-12-18 12:05:00,17.98,17.99,17.87,17.87,2400.0,17.9316,17.9416,17.8219,17.8219,2400.0
2008-12-18 12:10:00,17.89,17.93,17.83,17.85,4900.0,17.8419,17.8818,17.782,17.802,4900.0
2008-12-18 12:15:00,17.85,17.85,17.76,17.77,4800.0,17.802,17.802,17.7122,17.7222,4800.0
2008-12-18 12:20:00,17.78,17.78,17.65,17.68,4000.0,17.7322,17.7322,17.6025,17.6324,4000.0
2008-12-18 12:25:00,17.68,17.76,17.67,17.76,3900.0,17.6324,17.7122,17.6225,17.7122,3900.0
2008-12-18 12:30:00,17.73,17.8,17.73,17.76,1900.0,17.6823,17.7521,17.6823,17.7122,1900.0
2008-12-18 12:35:00,17.79,17.79,17.78,17.79,1300.0,17.7421,17.7421,17.7322,17.7421,1300.0
2008-12-18 12:40:00,17.79,17.81,17.72,17.76,1400.0,17.7421,17.7621,17.6723,17.7122,1400.0
2008-12-18 12:45:00,17.76,17.76,17.67,17.74,2300.0,17.7122,17.7122,17.6225,17.6923,2300.0
2008-12-18 12:50:00,17.71,17.72,17.68,17.68,700.0,17.6624,17.6723,17.6324,17.6324,700.0
2008-12-18 12:55:00,17.67,17.67,17.6,17.6,1700.0,17.6225,17.6225,17.5527,17.5527,1700.0
2008-12-18 13:00:00,17.55,17.61,17.54,17.59,2500.0,17.5028,17.5626,17.4928,17.5427,2500.0
2008-12-18 13:05:00,17.58,17.64,17.57,17.64,2300.0,17.5327,17.5925,17.5227,17.5925,2300.0
2008-12-18 13:10:00,17.64,17.67,17.63,17.67,800.0,17.5925,17.6225,17.5826,17.6225,800.0
2008-12-18 13:15:00,17.68,17.78,17.68,17.78,2400.0,17.6324,17.7322,17.6324,17.7322,2400.0
2008-12-18 13:20:00,17.77,17.77,17.67,17.67,2800.0,17.7222,17.7222,17.6225,17.6225,2800.0
2008-12-18 13:25:00,17.67,17.74,17.65,17.69,6300.0,17.6225,17.6923,17.6025,17.6424,6300.0
2008-12-18 13:30:00,17.73,17.79,17.72,17.72,1000.0,17.6823,17.7421,17.6723,17.6723,1000.0
2008-12-18 13:35:00,17.69,17.79,17.67,17.74,4500.0,17.6424,17.7421,17.6225,17.6923,4500.0
2008-12-18 13:40:00,17.77,17.83,17.72,17.8,10400.0,17.7222,17.782,17.6723,17.7521,10400.0
2008-12-18 13:45:00,17.79,17.88,17.79,17.88,5700.0,17.7421,17.8319,17.7421,17.8319,5700.0
2008-12-18 13:50:00,17.85,17.89,17.76,17.82,12600.0,17.802,17.8419,17.7122,17.7721,12600.0
2008-12-18 13:55:00,17.83,17.89,17.81,17.81,2200.0,17.782,17.8419,17.7621,17.7621,2200.0
2008-12-18 14:00:00,17.82,17.83,17.79,17.83,600.0,17.7721,17.782,17.7421,17.782,600.0
2008-12-18 14:05:00,17.85,17.89,17.83,17.86,4100.0,17.802,17.8419,17.782,17.812,4100.0
2008-12-18 14:10:00,17.88,17.93,17.87,17.9,3200.0,17.8319,17.8818,17.8219,17.8518,3200.0
2008-12-18 14:15:00,17.9,17.9,17.85,17.85,3500.0,17.8518,17.8518,17.802,17.802,3500.0
2008-12-18 14:20:00,17.85,17.85,17.64,17.66,5000.0,17.802,17.802,17.5925,17.6125,5000.0
2008-12-18 14:25:00,17.67,17.79,17.67,17.68,4200.0,17.6225,17.7421,17.6225,17.6324,4200.0
2008-12-18 14:30:00,17.66,17.7,17.6,17.64,15200.0,17.6125,17.6524,17.5527,17.5925,15200.0
2008-12-18 14:35:00,17.6,17.7,17.6,17.66,1900.0,17.5527,17.6524,17.5527,17.6125,1900.0
2008-12-18 14:40:00,17.64,17.71,17.64,17.67,1600.0,17.5925,17.6624,17.5925,17.6225,1600.0
2008-12-18 14:45:00,17.67,17.75,17.62,17.72,5300.0,17.6225,17.7022,17.5726,17.6723,5300.0
2008-12-18 14:50:00,17.72,17.78,17.67,17.74,12700.0,17.6723,17.7322,17.6225,17.6923,12700.0
2008-12-18 14:55:00,17.75,17.81,17.69,17.69,6500.0,17.7022,17.7621,17.6424,17.6424,6500.0
2008-12-18 15:00:00,17.63,17.64,17.42,17.57,9600.0,17.5826,17.5925,17.3731,17.5227,9600.0
2008-12-18 15:05:00,17.57,17.61,17.49,17.6,6700.0,17.5227,17.5626,17.4429,17.5527,6700.0
2008-12-18 15:10:00,17.55,17.56,17.4,17.42,3500.0,17.5028,17.5128,17.3532,17.3731,3500.0
2008-12-18 15:15:00,17.43,17.48,17.34,17.37,7100.0,17.3831,17.433,17.2934,17.3233,7100.0
2008-12-18 15:20:00,17.41,17.41,17.17,17.25,5200.0,17.3632,17.3632,17.1238,17.2036,5200.0
2008-12-18 15:25:00,17.27,17.29,17.08,17.16,9400.0,17.2235,17.2435,17.0341,17.1138,9400.0
2008-12-18 15:30:00,17.16,17.34,17.16,17.21,6700.0,17.1138,17.2934,17.1138,17.1637,6700.0
2008-12-18 15:35:00,17.2,17.39,17.2,17.25,6600.0,17.1537,17.3432,17.1537,17.2036,6600.0
2008-12-18 15:40:00,17.2,17.33,17.2,17.2,6800.0,17.1537,17.2834,17.1537,17.1537,6800.0
2008-12-18 15:45:00,17.22,17.37,17.21,17.31,7300.0,17.1737,17.3233,17.1637,17.2634,7300.0
2008-12-18 15:50:00,17.31,17.52,17.29,17.38,14400.0,17.2634,17.4729,17.2435,17.3332,14400.0
2008-12-18 15:55:00,17.38,17.52,17.37,17.51,11800.0,17.3332,17.4729,17.3233,17.4629,11800.0
2008-12-19 09:30:00,18.06,18.14,17.32,18.12,229400.0,18.0114,18.0912,17.2734,18.0713,229400.0
2008-12-19 09:35:00,18.16,18.16,17.93,17.93,5500.0,18.1111,18.1111,17.8818,17.8818,5500.0
2008-12-19 09:40:00,17.85,17.87,17.82,17.83,5800.0,17.802,17.8219,17.7721,17.782,5800.0
2008-12-19 09:45:00,17.83,17.92,17.83,17.92,9300.0,17.782,17.8718,17.782,17.8718,9300.0
2008-12-19 09:50:00,17.99,18.05,17.99,18.01,3500.0,17.9416,18.0014,17.9416,17.9615,3500.0
2008-12-19 09:55:00,17.93,17.97,17.83,17.87,3300.0,17.8818,17.9217,17.782,17.8219,3300.0
2008-12-19 10:00:00,17.87,18.18,17.87,18.15,10200.0,17.8219,18.1311,17.8219,18.1012,10200.0
2008-12-19 10:05:00,18.19,18.23,18.13,18.23,5500.0,18.1411,18.181,18.0812,18.181,5500.0
2008-12-19 10:10:00,18.22,18.42,18.2,18.26,11000.0,18.171,18.3704,18.151,18.2109,11000.0
2008-12-19 10:15:00,18.28,18.49,18.28,18.47,5000.0,18.2308,18.4403,18.2308,18.4203,5000.0
2008-12-19 10:20:00,18.46,18.54,18.43,18.48,7800.0,18.4103,18.4901,18.3804,18.4303,7800.0
2008-12-19 10:25:00,18.48,18.59,18.4,18.59,6400.0,18.4303,18.54,18.3505,18.54,6400.0
2008-12-19 10:30:00,18.59,18.67,18.57,18.6,8000.0,18.54,18.6198,18.52,18.55,8000.0
2008-12-19 10:35:00,18.56,18.67,18.55,18.64,4100.0,18.5101,18.6198,18.5001,18.5899,4100.0
2008-12-19 10:40:00,18.64,18.73,18.61,18.72,3500.0,18.5899,18.6796,18.5599,18.6696,3500.0
2008-12-19 10:45:00,18.71,18.82,18.71,18.82,7200.0,18.6597,18.7694,18.6597,18.7694,7200.0
2008-12-19 10:50:00,18.82,18.9,18.76,18.86,5600.0,18.7694,18.8492,18.7095,18.8093,5600.0
2008-12-19 10:55:00,18.81,18.83,18.75,18.78,6900.0,18.7594,18.7793,18.6996,18.7295,6900.0
2008-12-19 11:00:00,18.79,18.82,18.74,18.75,9300.0,18.7394,18.7694,18.6896,18.6996,9300.0
2008-12-19 11:05:00,18.74,18.74,18.66,18.68,20700.0,18.6896,18.6896,18.6098,18.6297,20700.0
2008-12-19 11:10:00,18.67,18.67,18.59,18.6,5900.0,18.6198,18.6198,18.54,18.55,5900.0
2008-12-19 11:15:00,18.6,18.73,18.6,18.68,4300.0,18.55,18.6796,18.55,18.6297,4300.0
2008-12-19 11:20:00,18.69,18.77,18.69,18.72,3400.0,18.6397,18.7195,18.6397,18.6696,3400.0
2008-12-19 11:25:00,18.72,18.79,18.7,18.78,5200.0,18.6696,18.7394,18.6497,18.7295,5200.0
2008-12-19 11:30:00,18.72,18.8,18.67,18.68,11100.0,18.6696,18.7494,18.6198,18.6297,11100.0
2008-12-19 11:35:00,18.69,18.77,18.69,18.77,4700.0,18.6397,18.7195,18.6397,18.7195,4700.0
2008-12-19 11:40:00,18.76,18.76,18.61,18.65,10600.0,18.7095,18.7095,18.5599,18.5998,10600.0
2008-12-19 11:45:00,18.65,18.76,18.64,18.76,5700.0,18.5998,18.7095,18.5899,18.7095,5700.0
2008-12-19 11:50:00,18.72,18.77,18.69,18.71,2700.0,18.6696,18.7195,18.6397,18.6597,2700.0
2008-12-19 11:55:00,18.72,18.72,18.64,18.65,4700.0,18.6696,18.6696,18.5899,18.5998,4700.0
2008-12-19 12:00:00,18.68,18.73,18.63,18.63,4100.0,18.6297,18.6796,18.5799,18.5799,4100.0
2008-12-19 12:05:00,18.61,18.7,18.61,18.69,6400.0,18.5599,18.6497,18.5599,18.6397,6400.0
2008-12-19 12:10:00,18.65,18.76,18.64,18.76,8100.0,18.5998,18.7095,18.5899,18.7095,8100.0
2008-12-19 12:15:00,18.73,18.89,18.73,18.76,7100.0,18.6796,18.8392,18.6796,18.7095,7100.0
2008-12-19 12:20:00,18.73,18.78,18.67,18.73,3400.0,18.6796,18.7295,18.6198,18.6796,3400.0
2008-12-19 12:25:00,18.8,18.83,18.72,18.8,5600.0,18.7494,18.7793,18.6696,18.7494,5600.0
2008-12-19 12:30:00,18.8,18.89,18.79,18.89,5800.0,18.7494,18.8392,18.7394,18.8392,5800.0
2008-12-19 12:35:00,18.87,18.87,18.76,18.78,3600.0,18.8192,18.8192,18.7095,18.7295,3600.0
2008-12-19 12:40:00,18.75,18.75,18.6,18.62,6800.0,18.6996,18.6996,18.55,18.5699,6800.0
2008-12-19 12:45:00,18.64,18.66,18.57,18.64,4300.0,18.5899,18.6098,18.52,18.5899,4300.0
2008-12-19 12:50:00,18.6,18.63,18.54,18.59,8700.0,18.55,18.5799,18.4901,18.54,8700.0
2008-12-19 12:55:00,18.64,18.64,18.59,18.59,2800.0,18.5899,18.5899,18.54,18.54,2800.0
2008-12-19 13:00:00,18.59,18.63,18.55,18.63,6400.0,18.54,18.5799,18.5001,18.5799,6400.0
2008-12-19 13:05:00,18.63,18.63,18.55,18.61,10500.0,18.5799,18.5799,18.5001,18.5599,10500.0
2008-12-19 13:10:00,18.62,18.7,18.61,18.7,6000.0,18.5699,18.6497,18.5599,18.6497,6000.0
2008-12-19 13:15:00,18.68,18.78,18.66,18.69,3400.0,18.6297,18.7295,18.6098,18.6397,3400.0
2008-12-19 13:20:00,18.67,18.8,18.67,18.8,4200.0,18.6198,18.7494,18.6198,18.7494,4200.0
2008-12-19 13:25:00,18.79,18.87,18.79,18.84,2600.0,18.7394,18.8192,18.7394,18.7893,2600.0
2008-12-19 13:30:00,18.9,19.02,18.9,18.96,4200.0,18.8492,18.9688,18.8492,18.909,4200.0
2008-12-19 13:35:00,18.98,19.04,18.93,18.96,4800.0,18.9289,18.9888,18.8791,18.909,4800.0
2008-12-19 13:40:00,18.97,19.06,18.97,19.05,4000.0,18.919,19.0087,18.919,18.9988,4000.0
2008-12-19 13:45:00,19.07,19.09,19.0,19.0,2600.0,19.0187,19.0386,18.9489,18.9489,2600.0
2008-12-19 13:50:00,19.02,19.02,18.88,19.02,5700.0,18.9688,18.9688,18.8292,18.9688,5700.0
2008-12-19 13:55:00,19.04,19.04,18.97,18.99,2100.0,18.9888,18.9888,18.919,18.9389,2100.0
2008-12-19 14:00:00,19.01,19.19,19.01,19.13,6100.0,18.9589,19.1384,18.9589,19.0785,6100.0
2008-12-19 14:05:00,19.14,19.14,19.05,19.09,2400.0,19.0885,19.0885,18.9988,19.0386,2400.0
2008-12-19 14:10:00,19.07,19.07,18.96,18.97,3600.0,19.0187,19.0187,18.909,18.919,3600.0
2008-12-19 14:15:00,18.98,19.07,18.86,18.89,7000.0,18.9289,19.0187,18.8093,18.8392,7000.0
2008-12-19 14:20:00,18.89,18.89,18.74,18.79,4600.0,18.8392,18.8392,18.6896,18.7394,4600.0
2008-12-19 14:25:00,18.78,18.85,18.75,18.78,5600.0,18.7295,18.7993,18.6996,18.7295,5600.0
2008-12-19 14:30:00,18.79,18.83,18.73,18.82,4600.0,18.7394,18.7793,18.6796,18.7694,4600.0
2008-12-19 14:35:00,18.79,18.93,18.78,18.88,3400.0,18.7394,18.8791,18.7295,18.8292,3400.0
2008-12-19 14:40:00,18.88,18.95,18.82,18.9,3000.0,18.8292,18.899,18.7694,18.8492,3000.0
2008-12-19 14:45:00,18.9,19.06,18.9,19.01,12200.0,18.8492,19.0087,18.8492,18.9589,12200.0
2008-12-19 14:50:00,19.02,19.07,18.85,18.85,5200.0,18.9688,19.0187,18.7993,18.7993,5200.0
2008-12-19 14:55:00,18.84,18.86,18.71,18.86,7800.0,18.7893,18.8093,18.6597,18.8093,7800.0
2008-12-19 15:00:00,18.85,18.91,18.75,18.83,5200.0,18.7993,18.8591,18.6996,18.7793,5200.0
2008-12-19 15:05:00,18.83,18.87,18.76,18.79,4800.0,18.7793,18.8192,18.7095,18.7394,4800.0
2008-12-19 15:10:00,18.8,18.8,18.62,18.64,5400.0,18.7494,18.7494,18.5699,18.5899,5400.0
2008-12-19 15:15:00,18.68,18.68,18.56,18.63,9300.0,18.6297,18.6297,18.5101,18.5799,9300.0
2008-12-19 15:20:00,18.61,18.75,18.56,18.71,8700.0,18.5599,18.6996,18.5101,18.6597,8700.0
2008-12-19 15:25:00,18.75,18.88,18.69,18.87,7300.0,18.6996,18.8292,18.6397,18.8192,7300.0
2008-12-19 15:30:00,18.84,18.9,18.74,18.83,11000.0,18.7893,18.8492,18.6896,18.7793,11000.0
2008-12-19 15:35:00,18.83,18.9,18.73,18.77,11400.0,18.7793,18.8492,18.6796,18.7195,11400.0
2008-12-19 15:40:00,18.77,18.89,18.71,18.79,11100.0,18.7195,18.8392,18.6597,18.7394,11100.0
2008-12-19 15:45:00,18.77,18.78,18.64,18.71,16000.0,18.7195,18.7295,18.5899,18.6597,16000.0
2008-12-19 15:50:00,18.72,18.8,18.69,18.74,57500.0,18.6696,18.7494,18.6397,18.6896,57500.0
2008-12-19 15:55:00,18.74,18.99,18.74,18.87,37700.0,18.6896,18.9389,18.6896,18.8192,37700.0
2008-12-22 09:30:00,18.91,19.0,18.85,18.87,12200.0,18.8591,18.9489,18.7993,18.8192,12200.0
2008-12-22 09:35:00,18.93,18.97,18.54,18.54,4900.0,18.8791,18.919,18.4901,18.4901,4900.0
2008-12-22 09:40:00,18.59,18.83,18.48,18.65,7800.0,18.54,18.7793,18.4303,18.5998,7800.0
2008-12-22 09:45:00,18.68,18.92,18.65,18.9,4800.0,18.6297,18.8691,18.5998,18.8492,4800.0
2008-12-22 09:50:00,18.91,19.09,18.87,18.98,10300.0,18.8591,19.0386,18.8192,18.9289,10300.0
2008-12-22 09:55:00,18.98,19.08,18.95,19.07,12700.0,18.9289,19.0287,18.899,19.0187,12700.0
2008-12-22 10:00:00,19.03,19.1,19.01,19.05,11700.0,18.9788,19.0486,18.9589,18.9988,11700.0
2008-12-22 10:05:00,19.06,19.22,19.06,19.18,7200.0,19.0087,19.1683,19.0087,19.1284,7200.0
2008-12-22 10:10:00,19.18,19.25,19.18,19.22,5500.0,19.1284,19.1982,19.1284,19.1683,5500.0
2008-12-22 10:15:00,19.21,19.22,19.08,19.15,5900.0,19.1583,19.1683,19.0287,19.0985,5900.0
2008-12-22 10:20:00,19.15,19.38,19.14,19.37,10700.0,19.0985,19.3279,19.0885,19.3179,10700.0
2008-12-22 10:25:00,19.36,19.37,19.27,19.33,4000.0,19.3079,19.3179,19.2182,19.278,4000.0
2008-12-22 10:30:00,19.35,19.41,19.34,19.35,7400.0,19.2979,19.3578,19.288,19.2979,7400.0
2008-12-22 10:35:00,19.39,19.45,19.33,19.43,5500.0,19.3378,19.3977,19.278,19.3777,5500.0
2008-12-22 10:40:00,19.43,19.43,19.35,19.36,5600.0,19.3777,19.3777,19.2979,19.3079,5600.0
2008-12-22 10:45:00,19.39,19.42,19.36,19.37,1800.0,19.3378,19.3678,19.3079,19.3179,1800.0
2008-12-22 10:50:00,19.39,19.4,19.33,19.33,1700.0,19.3378,19.3478,19.278,19.278,1700.0
2008-12-22 10:55:00,19.32,19.32,19.27,19.28,1000.0,19.268,19.268,19.2182,19.2281,1000.0
2008-12-22 11:00:00,19.28,19.28,19.11,19.11,4000.0,19.2281,19.2281,19.0586,19.0586,4000.0
2008-12-22 11:05:00,19.11,19.12,19.1,19.12,1000.0,19.0586,19.0686,19.0486,19.0686,1000.0
2008-12-22 11:10:00,19.08,19.08,19.05,19.05,900.0,19.0287,19.0287,18.9988,18.9988,900.0
2008-12-22 11:15:00,19.04,19.04,18.94,18.95,1500.0,18.9888,18.9888,18.889,18.899,1500.0
2008-12-22 11:20:00,18.93,18.93,18.83,18.85,4000.0,18.8791,18.8791,18.7793,18.7993,4000.0
2008-12-22 11:25:00,18.81,18.83,18.79,18.81,3700.0,18.7594,18.7793,18.7394,18.7594,3700.0
2008-12-22 11:30:00,18.78,18.83,18.76,18.83,7800.0,18.7295,18.7793,18.7095,18.7793,7800.0
2008-12-22 11:35:00,18.8,18.82,18.74,18.74,6000.0,18.7494,18.7694,18.6896,18.6896,6000.0
2008-12-22 11:40:00,18.73,18.73,18.65,18.65,1800.0,18.6796,18.6796,18.5998,18.5998,1800.0
2008-12-22 11:45:00,18.65,18.65,18.58,18.65,5000.0,18.5998,18.5998,18.53,18.5998,5000.0
2008-12-22 11:50:00,18.63,18.65,18.62,18.65,3600.0,18.5799,18.5998,18.5699,18.5998,3600.0
2008-12-22 11:55:00,18.65,18.67,18.64,18.67,1500.0,18.5998,18.6198,18.5899,18.6198,1500.0
2008-12-22 12:00:00,18.66,18.68,18.63,18.64,2200.0,18.6098,18.6297,18.5799,18.5899,2200.0
2008-12-22 12:05:00,18.62,18.64,18.57,18.57,1400.0,18.5699,18.5899,18.52,18.52,1400.0
2008-12-22 12:10:00,18.57,18.58,18.53,18.56,1900.0,18.52,18.53,18.4801,18.5101,1900.0
2008-12-22 12:15:00,18.55,18.56,18.54,18.56,1500.0,18.5001,18.5101,18.4901,18.5101,1500.0
2008-12-22 12:20:00,18.56,18.6,18.53,18.53,2500.0,18.5101,18.55,18.4801,18.4801,2500.0
2008-12-22 12:25:00,18.57,18.57,18.5,18.52,2900.0,18.52,18.52,18.4502,18.4702,2900.0
2008-12-22 12:30:00,18.5,18.5,18.39,18.5,2900.0,18.4502,18.4502,18.3405,18.4502,2900.0
2008-12-22 12:35:00,18.52,18.52,18.48,18.48,800.0,18.4702,18.4702,18.4303,18.4303,800.0
2008-12-22 12:40:00,18.48,18.49,18.42,18.44,3100.0,18.4303,18.4403,18.3704,18.3904,3100.0
2008-12-22 12:45:00,18.44,18.44,18.34,18.37,3900.0,18.3904,18.3904,18.2907,18.3206,3900.0
2008-12-22 12:50:00,18.33,18.33,18.3,18.31,3700.0,18.2807,18.2807,18.2508,18.2607,3700.0
2008-12-22 12:55:00,18.32,18.34,18.29,18.29,2600.0,18.2707,18.2907,18.2408,18.2408,2600.0
2008-12-22 13:00:00,18.3,18.34,18.28,18.34,3900.0,18.2508,18.2907,18.2308,18.2907,3900.0
2008-12-22 13:05:00,18.34,18.36,18.27,18.27,1900.0,18.2907,18.3106,18.2208,18.2208,1900.0
2008-12-22 13:10:00,18.27,18.29,18.23,18.24,2500.0,18.2208,18.2408,18.181,18.1909,2500.0
2008-12-22 13:15:00,18.26,18.29,18.25,18.27,2000.0,18.2109,18.2408,18.2009,18.2208,2000.0
2008-12-22 13:20:00,18.26,18.26,18.2,18.2,1700.0,18.2109,18.2109,18.151,18.151,1700.0
2008-12-22 13:25:00,18.2,18.21,18.11,18.13,6400.0,18.151,18.161,18.0613,18.0812,6400.0
2008-12-22 13:30:00,18.1,18.13,18.01,18.04,7700.0,18.0513,18.0812,17.9615,17.9915,7700.0
2008-12-22 13:35:00,18.04,18.05,18.02,18.04,1100.0,17.9915,18.0014,17.9715,17.9915,1100.0
2008-12-22 13:40:00,18.04,18.04,17.92,17.94,3300.0,17.9915,17.9915,17.8718,17.8917,3300.0
2008-12-22 13:45:00,17.91,17.91,17.77,17.78,8100.0,17.8618,17.8618,17.7222,17.7322,8100.0
2008-12-22 13:50:00,17.78,17.88,17.78,17.86,3400.0,17.7322,17.8319,17.7322,17.812,3400.0
2008-12-22 13:55:00,17.89,17.9,17.79,17.81,3400.0,17.8419,17.8518,17.7421,17.7621,3400.0
2008-12-22 14:00:00,17.8,17.86,17.79,17.85,3400.0,17.7521,17.812,17.7421,17.802,3400.0
2008-12-22 14:05:00,17.85,17.9,17.81,17.82,3600.0,17.802,17.8518,17.7621,17.7721,3600.0
2008-12-22 14:10:00,17.8,17.81,17.73,17.8,2200.0,17.7521,17.7621,17.6823,17.7521,2200.0
2008-12-22 14:15:00,17.8,17.8,17.67,17.69,4700.0,17.7521,17.7521,17.6225,17.6424,4700.0
2008-12-22 14:20:00,17.69,17.72,17.61,17.67,7000.0,17.6424,17.6723,17.5626,17.6225,7000.0
2008-12-22 14:25:00,17.63,17.66,17.5,17.59,3900.0,17.5826,17.6125,17.4529,17.5427,3900.0
2008-12-22 14:30:00,17.57,17.58,17.45,17.49,7100.0,17.5227,17.5327,17.4031,17.4429,7100.0
2008-12-22 14:35:00,17.48,17.6,17.48,17.57,15100.0,17.433,17.5527,17.433,17.5227,15100.0
2008-12-22 14:40:00,17.56,17.67,17.55,17.65,6100.0,17.5128,17.6225,17.5028,17.6025,6100.0
2008-12-22 14:45:00,17.66,17.81,17.65,17.81,9000.0,17.6125,17.7621,17.6025,17.7621,9000.0
2008-12-22 14:50:00,17.79,17.79,17.71,17.71,2800.0,17.7421,17.7421,17.6624,17.6624,2800.0
2008-12-22 14:55:00,17.71,17.73,17.45,17.55,13900.0,17.6624,17.6823,17.4031,17.5028,13900.0
2008-12-22 15:00:00,17.56,17.69,17.56,17.67,26800.0,17.5128,17.6424,17.5128,17.6225,26800.0
2008-12-22 15:05:00,17.61,17.76,17.61,17.66,3600.0,17.5626,17.7122,17.5626,17.6125,3600.0
2008-12-22 15:10:00,17.66,17.66,17.55,17.58,6700.0,17.6125,17.6125,17.5028,17.5327,6700.0
2008-12-22 15:15:00,17.59,17.75,17.56,17.65,29700.0,17.5427,17.7022,17.5128,17.6025,29700.0
2008-12-22 15:20:00,17.64,17.64,17.54,17.58,5100.0,17.5925,17.5925,17.4928,17.5327,5100.0
2008-12-22 15:25:00,17.58,17.58,17.42,17.52,7600.0,17.5327,17.5327,17.3731,17.4729,7600.0
2008-12-22 15:30:00,17.51,17.68,17.51,17.63,8100.0,17.4629,17.6324,17.4629,17.5826,8100.0
2008-12-22 15:35:00,17.61,17.9,17.61,17.81,8500.0,17.5626,17.8518,17.5626,17.7621,8500.0
2008-12-22 15:40:00,17.82,17.92,17.76,17.9,6900.0,17.7721,17.8718,17.7122,17.8518,6900.0
2008-12-22 15:45:00,17.82,17.84,17.78,17.84,2700.0,17.7721,17.792,17.7322,17.792,2700.0
2008-12-22 15:50:00,17.84,18.18,17.84,18.12,26300.0,17.792,18.1311,17.792,18.0713,26300.0
2008-12-22 15:55:00,18.08,18.26,18.02,18.24,32500.0,18.0314,18.2109,17.9715,18.1909,32500.0
2008-12-23 09:30:00,18.27,18.89,18.01,18.26,5500.0,18.2208,18.8392,17.9615,18.2109,5500.0
2008-12-23 09:35:00,18.28,18.28,18.1,18.15,1700.0,18.2308,18.2308,18.0513,18.1012,1700.0
2008-12-23 09:40:00,18.13,18.21,18.09,18.21,3000.0,18.0812,18.161,18.0413,18.161,3000.0
2008-12-23 09:45:00,18.26,18.47,18.26,18.47,1700.0,18.2109,18.4203,18.2109,18.4203,1700.0
2008-12-23 09:50:00,18.53,18.61,18.43,18.58,6200.0,18.4801,18.5599,18.3804,18.53,6200.0
2008-12-23 09:55:00,18.6,18.61,18.47,18.5,3200.0,18.55,18.5599,18.4203,18.4502,3200.0
2008-12-23 10:00:00,18.54,18.59,18.42,18.49,4100.0,18.4901,18.54,18.3704,18.4403,4100.0
2008-12-23 10:05:00,18.5,18.54,18.43,18.43,1500.0,18.4502,18.4901,18.3804,18.3804,1500.0
2008-12-23 10:10:00,18.47,18.72,18.47,18.72,2400.0,18.4203,18.6696,18.4203,18.6696,2400.0
2008-12-23 10:15:00,18.69,18.69,18.6,18.6,1400.0,18.6397,18.6397,18.55,18.55,1400.0
2008-12-23 10:20:00,18.58,18.58,18.5,18.53,1800.0,18.53,18.53,18.4502,18.4801,1800.0
2008-12-23 10:25:00,18.55,18.67,18.51,18.67,2800.0,18.5001,18.6198,18.4602,18.6198,2800.0
2008-12-23 10:30:00,18.67,18.74,18.66,18.72,2700.0,18.6198,18.6896,18.6098,18.6696,2700.0
2008-12-23 10:35:00,18.72,18.76,18.66,18.66,3700.0,18.6696,18.7095,18.6098,18.6098,3700.0
2008-12-23 10:40:00,18.68,18.68,18.4,18.43,2400.0,18.6297,18.6297,18.3505,18.3804,2400.0
2008-12-23 10:45:00,18.41,18.46,18.41,18.46,800.0,18.3605,18.4103,18.3605,18.4103,800.0
2008-12-23 10:50:00,18.42,18.42,18.25,18.25,13400.0,18.3704,18.3704,18.2009,18.2009,13400.0
2008-12-23 10:55:00,18.26,18.27,18.19,18.19,1500.0,18.2109,18.2208,18.1411,18.1411,1500.0
2008-12-23 11:00:00,18.13,18.18,18.06,18.18,2800.0,18.0812,18.1311,18.0114,18.1311,2800.0
2008-12-23 11:05:00,18.16,18.18,18.16,18.16,500.0,18.1111,18.1311,18.1111,18.1111,500.0
2008-12-23 11:10:00,18.17,18.17,18.07,18.07,2500.0,18.1211,18.1211,18.0214,18.0214,2500.0
2008-12-23 11:15:00,18.06,18.07,18.05,18.05,500.0,18.0114,18.0214,18.0014,18.0014,500.0
2008-12-23 11:20:00,18.07,18.07,17.98,17.98,1700.0,18.0214,18.0214,17.9316,17.9316,1700.0
2008-12-23 11:25:00,17.98,18.0,17.91,17.94,1300.0,17.9316,17.9516,17.8618,17.8917,1300.0
2008-12-23 11:30:00,17.94,17.98,17.94,17.96,1000.0,17.8917,17.9316,17.8917,17.9117,1000.0
2008-12-23 11:35:00,17.96,18.0,17.95,18.0,1200.0,17.9117,17.9516,17.9017,17.9516,1200.0
2008-12-23 11:40:00,18.0,18.03,17.99,18.03,2900.0,17.9516,17.9815,17.9416,17.9815,2900.0
2008-12-23 11:45:00,18.05,18.06,18.04,18.04,3800.0,18.0014,18.0114,17.9915,17.9915,3800.0
2008-12-23 11:50:00,18.05,18.05,18.01,18.02,900.0,18.0014,18.0014,17.9615,17.9715,900.0
2008-12-23 11:55:00,18.0,18.01,17.89,17.9,2200.0,17.9516,17.9615,17.8419,17.8518,2200.0
2008-12-23 12:00:00,17.9,17.9,17.81,17.85,3300.0,17.8518,17.8518,17.7621,17.802,3300.0
2008-12-23 12:05:00,17.85,17.85,17.78,17.81,2000.0,17.802,17.802,17.7322,17.7621,2000.0
2008-12-23 12:10:00,17.79,17.84,17.75,17.81,2200.0,17.7421,17.792,17.7022,17.7621,2200.0
2008-12-23 12:15:00,17.81,17.81,17.76,17.79,800.0,17.7621,17.7621,17.7122,17.7421,800.0
2008-12-23 12:20:00,17.83,17.84,17.82,17.82,1700.0,17.782,17.792,17.7721,17.7721,1700.0
2008-12-23 12:25:00,17.84,17.84,17.82,17.84,4100.0,17.792,17.792,17.7721,17.792,4100.0
2008-12-23 12:30:00,17.85,17.89,17.76,17.79,3800.0,17.802,17.8419,17.7122,17.7421,3800.0
2008-12-23 12:35:00,17.8,17.8,17.74,17.77,1200.0,17.7521,17.7521,17.6923,17.7222,1200.0
2008-12-23 12:40:00,17.76,17.76,17.57,17.61,2400.0,17.7122,17.7122,17.5227,17.5626,2400.0
2008-12-23 12:45:00,17.62,17.64,17.59,17.61,3900.0,17.5726,17.5925,17.5427,17.5626,3900.0
2008-12-23 12:50:00,17.63,17.67,17.62,17.67,2300.0,17.5826,17.6225,17.5726,17.6225,2300.0
2008-12-23 12:55:00,17.65,17.68,17.64,17.66,1100.0,17.6025,17.6324,17.5925,17.6125,1100.0
2008-12-23 13:00:00,17.66,17.69,17.66,17.69,1700.0,17.6125,17.6424,17.6125,17.6424,1700.0
2008-12-23 13:05:00,17.69,17.87,17.69,17.83,3100.0,17.6424,17.8219,17.6424,17.782,3100.0
2008-12-23 13:10:00,17.86,17.87,17.83,17.85,1700.0,17.812,17.8219,17.782,17.802,1700.0
2008-12-23 13:15:00,17.86,17.95,17.86,17.89,2000.0,17.812,17.9017,17.812,17.8419,2000.0
2008-12-23 13:20:00,17.9,17.95,17.85,17.93,2000.0,17.8518,17.9017,17.802,17.8818,2000.0
2008-12-23 13:25:00,17.93,17.99,17.91,17.96,8200.0,17.8818,17.9416,17.8618,17.9117,8200.0
2008-12-23 13:30:00,17.96,18.01,17.95,17.97,4600.0,17.9117,17.9615,17.9017,17.9217,4600.0
2008-12-23 13:35:00,17.97,18.01,17.89,17.92,18200.0,17.9217,17.9615,17.8419,17.8718,18200.0
2008-12-23 13:40:00,17.91,17.93,17.85,17.85,4900.0,17.8618,17.8818,17.802,17.802,4900.0
2008-12-23 13:45:00,17.88,17.92,17.88,17.92,1000.0,17.8319,17.8718,17.8319,17.8718,1000.0
2008-12-23 13:50:00,17.92,17.95,17.81,17.81,2000.0,17.8718,17.9017,17.7621,17.7621,2000.0
2008-12-23 13:55:00,17.82,17.97,17.82,17.95,2600.0,17.7721,17.9217,17.7721,17.9017,2600.0
2008-12-23 14:00:00,17.93,17.94,17.89,17.94,900.0,17.8818,17.8917,17.8419,17.8917,900.0
2008-12-23 14:05:00,17.94,17.94,17.91,17.92,600.0,17.8917,17.8917,17.8618,17.8718,600.0
2008-12-23 14:10:00,17.96,17.96,17.94,17.94,1200.0,17.9117,17.9117,17.8917,17.8917,1200.0
2008-12-23 14:15:00,17.96,17.98,17.91,17.98,1400.0,17.9117,17.9316,17.8618,17.9316,1400.0
2008-12-23 14:20:00,17.99,18.04,17.99,18.03,3800.0,17.9416,17.9915,17.9416,17.9815,3800.0
2008-12-23 14:25:00,18.04,18.05,18.04,18.05,2000.0,17.9915,18.0014,17.9915,18.0014,2000.0
2008-12-23 14:30:00,18.08,18.08,17.82,17.88,3900.0,18.0314,18.0314,17.7721,17.8319,3900.0
2008-12-23 14:35:00,17.92,18.0,17.88,17.9,3900.0,17.8718,17.9516,17.8319,17.8518,3900.0
2008-12-23 14:40:00,17.9,17.93,17.87,17.89,3300.0,17.8518,17.8818,17.8219,17.8419,3300.0
2008-12-23 14:45:00,17.85,17.86,17.78,17.81,4000.0,17.802,17.812,17.7322,17.7621,4000.0
2008-12-23 14:50:00,17.81,17.9,17.8,17.9,1700.0,17.7621,17.8518,17.7521,17.8518,1700.0
2008-12-23 14:55:00,17.9,17.92,17.78,17.78,4000.0,17.8518,17.8718,17.7322,17.7322,4000.0
2008-12-23 15:00:00,17.77,17.89,17.77,17.85,3200.0,17.7222,17.8419,17.7222,17.802,3200.0
2008-12-23 15:05:00,17.85,17.88,17.81,17.83,4700.0,17.802,17.8319,17.7621,17.782,4700.0
2008-12-23 15:10:00,17.84,18.09,17.84,18.04,9900.0,17.792,18.0413,17.792,17.9915,9900.0
2008-12-23 15:15:00,18.04,18.06,17.96,17.96,4600.0,17.9915,18.0114,17.9117,17.9117,4600.0
2008-12-23 15:20:00,17.98,18.09,17.87,17.88,6000.0,17.9316,18.0413,17.8219,17.8319,6000.0
2008-12-23 15:25:00,17.9,18.04,17.9,17.95,4600.0,17.8518,17.9915,17.8518,17.9017,4600.0
2008-12-23 15:30:00,17.98,18.11,17.97,18.04,3200.0,17.9316,18.0613,17.9217,17.9915,3200.0
2008-12-23 15:35:00,18.06,18.1,17.94,18.06,4700.0,18.0114,18.0513,17.8917,18.0114,4700.0
2008-12-23 15:40:00,18.03,18.13,17.98,17.99,4700.0,17.9815,18.0812,17.9316,17.9416,4700.0
2008-12-23 15:45:00,18.01,18.08,18.0,18.0,3300.0,17.9615,18.0314,17.9516,17.9516,3300.0
2008-12-23 15:50:00,18.0,18.0,17.83,17.86,6500.0,17.9516,17.9516,17.782,17.812,6500.0
2008-12-23 15:55:00,17.86,17.97,17.82,17.93,14600.0,17.812,17.9217,17.7721,17.8818,14600.0
2008-12-24 09:30:00,17.95,18.12,17.65,17.65,2300.0,17.9017,18.0713,17.6025,17.6025,2300.0
2008-12-24 09:35:00,17.66,17.68,17.4,17.45,5300.0,17.6125,17.6324,17.3532,17.4031,5300.0
2008-12-24 09:40:00,17.46,17.57,17.46,17.53,4100.0,17.413,17.5227,17.413,17.4828,4100.0
2008-12-24 09:45:00,17.52,17.61,17.52,17.57,7700.0,17.4729,17.5626,17.4729,17.5227,7700.0
2008-12-24 09:50:00,17.57,17.65,17.55,17.55,2900.0,17.5227,17.6025,17.5028,17.5028,2900.0
2008-12-24 09:55:00,17.54,17.54,17.49,17.49,1700.0,17.4928,17.4928,17.4429,17.4429,1700.0
2008-12-24 10:00:00,17.47,17.47,17.3,17.3,4400.0,17.423,17.423,17.2535,17.2535,4400.0
2008-12-24 10:05:00,17.31,17.35,17.26,17.34,9500.0,17.2634,17.3033,17.2136,17.2934,9500.0
2008-12-24 10:10:00,17.35,17.37,17.31,17.32,2200.0,17.3033,17.3233,17.2634,17.2734,2200.0
2008-12-24 10:15:00,17.33,17.41,17.33,17.41,2100.0,17.2834,17.3632,17.2834,17.3632,2100.0
2008-12-24 10:20:00,17.44,17.45,17.4,17.4,1100.0,17.3931,17.4031,17.3532,17.3532,1100.0
2008-12-24 10:25:00,17.4,17.45,17.38,17.45,1900.0,17.3532,17.4031,17.3332,17.4031,1900.0
2008-12-24 10:30:00,17.44,17.55,17.44,17.51,2500.0,17.3931,17.5028,17.3931,17.4629,2500.0
2008-12-24 10:35:00,17.51,17.54,17.51,17.54,700.0,17.4629,17.4928,17.4629,17.4928,700.0
2008-12-24 10:40:00,17.51,17.61,17.51,17.61,1000.0,17.4629,17.5626,17.4629,17.5626,1000.0
2008-12-24 10:45:00,17.56,17.6,17.56,17.6,700.0,17.5128,17.5527,17.5128,17.5527,700.0
2008-12-24 10:50:00,17.6,17.67,17.56,17.56,6400.0,17.5527,17.6225,17.5128,17.5128,6400.0
2008-12-24 10:55:00,17.55,17.58,17.52,17.52,1200.0,17.5028,17.5327,17.4729,17.4729,1200.0
2008-12-24 11:00:00,17.52,17.52,17.51,17.51,1500.0,17.4729,17.4729,17.4629,17.4629,1500.0
2008-12-24 11:05:00,17.51,17.51,17.46,17.46,900.0,17.4629,17.4629,17.413,17.413,900.0
2008-12-24 11:10:00,17.45,17.56,17.45,17.56,7300.0,17.4031,17.5128,17.4031,17.5128,7300.0
2008-12-24 11:15:00,17.53,17.55,17.52,17.52,1300.0,17.4828,17.5028,17.4729,17.4729,1300.0
2008-12-24 11:20:00,17.55,17.64,17.55,17.64,2100.0,17.5028,17.5925,17.5028,17.5925,2100.0
2008-12-24 11:25:00,17.6,17.67,17.6,17.66,2400.0,17.5527,17.6225,17.5527,17.6125,2400.0
2008-12-24 11:30:00,17.66,17.66,17.57,17.58,6000.0,17.6125,17.6125,17.5227,17.5327,6000.0
2008-12-24 11:35:00,17.6,17.68,17.6,17.65,1000.0,17.5527,17.6324,17.5527,17.6025,1000.0
2008-12-24 11:40:00,17.66,17.66,17.63,17.63,600.0,17.6125,17.6125,17.5826,17.5826,600.0
2008-12-24 11:45:00,17.69,17.81,17.62,17.78,2600.0,17.6424,17.7621,17.5726,17.7322,2600.0
2008-12-24 11:50:00,17.83,17.97,17.82,17.93,6400.0,17.782,17.9217,17.7721,17.8818,6400.0
2008-12-24 11:55:00,17.91,17.91,17.87,17.87,2500.0,17.8618,17.8618,17.8219,17.8219,2500.0
2008-12-24 12:00:00,17.84,17.91,17.84,17.91,2800.0,17.792,17.8618,17.792,17.8618,2800.0
2008-12-24 12:05:00,17.88,17.91,17.88,17.88,600.0,17.8319,17.8618,17.8319,17.8319,600.0
2008-12-24 12:10:00,17.87,17.91,17.82,17.82,4700.0,17.8219,17.8618,17.7721,17.7721,4700.0
2008-12-24 12:15:00,17.86,17.86,17.83,17.83,1000.0,17.812,17.812,17.782,17.782,1000.0
2008-12-24 12:20:00,17.87,17.87,17.84,17.84,2700.0,17.8219,17.8219,17.792,17.792,2700.0
2008-12-24 12:25:00,17.84,17.88,17.84,17.85,1800.0,17.792,17.8319,17.792,17.802,1800.0
2008-12-24 12:30:00,17.86,17.86,17.86,17.86,600.0,17.812,17.812,17.812,17.812,600.0
2008-12-24 12:35:00,17.86,17.86,17.83,17.83,1200.0,17.812,17.812,17.782,17.782,1200.0
2008-12-24 12:40:00,17.84,17.86,17.81,17.82,1900.0,17.792,17.812,17.7621,17.7721,1900.0
2008-12-24 12:45:00,17.84,17.86,17.78,17.78,2000.0,17.792,17.812,17.7322,17.7322,2000.0
2008-12-24 12:50:00,17.81,17.88,17.78,17.86,2400.0,17.7621,17.8319,17.7322,17.812,2400.0
2008-12-24 12:55:00,17.89,17.89,17.76,17.78,2700.0,17.8419,17.8419,17.7122,17.7322,2700.0
2008-12-26 09:30:00,17.9,18.05,17.9,18.02,4500.0,17.8518,18.0014,17.8518,17.9715,4500.0
2008-12-26 09:35:00,17.99,17.99,17.95,17.96,1600.0,17.9416,17.9416,17.9017,17.9117,1600.0
2008-12-26 09:40:00,17.95,17.98,17.87,17.87,2300.0,17.9017,17.9316,17.8219,17.8219,2300.0
2008-12-26 09:45:00,17.9,18.02,17.89,17.99,2700.0,17.8518,17.9715,17.8419,17.9416,2700.0
2008-12-26 09:50:00,17.99,18.06,17.97,18.0,3400.0,17.9416,18.0114,17.9217,17.9516,3400.0
2008-12-26 09:55:00,17.96,18.02,17.96,17.99,1800.0,17.9117,17.9715,17.9117,17.9416,1800.0
2008-12-26 10:00:00,17.99,17.99,17.99,17.99,0.0,17.9416,17.9416,17.9416,17.9416,0.0
2008-12-26 10:05:00,18.01,18.01,18.01,18.01,200.0,17.9615,17.9615,17.9615,17.9615,200.0
2008-12-26 10:10:00,18.01,18.02,18.0,18.0,3900.0,17.9615,17.9715,17.9516,17.9516,3900.0
2008-12-26 10:15:00,18.01,18.01,18.01,18.01,400.0,17.9615,17.9615,17.9615,17.9615,400.0
2008-12-26 10:20:00,18.02,18.02,18.02,18.02,100.0,17.9715,17.9715,17.9715,17.9715,100.0
2008-12-26 10:25:00,18.01,18.01,18.01,18.01,200.0,17.9615,17.9615,17.9615,17.9615,200.0
2008-12-26 10:30:00,18.01,18.02,18.01,18.02,1400.0,17.9615,17.9715,17.9615,17.9715,1400.0
2008-12-26 10:35:00,18.01,18.01,17.96,17.99,2700.0,17.9615,17.9615,17.9117,17.9416,2700.0
2008-12-26 10:40:00,17.99,17.99,17.99,17.99,400.0,17.9416,17.9416,17.9416,17.9416,400.0
2008-12-26 10:45:00,17.99,17.99,17.99,17.99,0.0,17.9416,17.9416,17.9416,17.9416,0.0
2008-12-26 10:50:00,17.99,17.99,17.99,17.99,0.0,17.9416,17.9416,17.9416,17.9416,0.0
2008-12-26 10:55:00,18.02,18.09,17.99,18.0,4300.0,17.9715,18.0413,17.9416,17.9516,4300.0
2008-12-26 11:00:00,18.01,18.01,18.0,18.0,900.0,17.9615,17.9615,17.9516,17.9516,900.0
2008-12-26 11:05:00,18.01,18.01,17.98,18.01,1800.0,17.9615,17.9615,17.9316,17.9615,1800.0
2008-12-26 11:10:00,18.01,18.01,18.0,18.01,400.0,17.9615,17.9615,17.9516,17.9615,400.0
2008-12-26 11:15:00,18.01,18.01,17.98,18.0,1200.0,17.9615,17.9615,17.9316,17.9516,1200.0
2008-12-26 11:20:00,17.98,17.98,17.98,17.98,100.0,17.9316,17.9316,17.9316,17.9316,100.0
2008-12-26 11:25:00,17.99,17.99,17.95,17.95,200.0,17.9416,17.9416,17.9017,17.9017,200.0
2008-12-26 11:30:00,17.94,17.95,17.94,17.95,2200.0,17.8917,17.9017,17.8917,17.9017,2200.0
2008-12-26 11:35:00,17.94,17.95,17.94,17.95,300.0,17.8917,17.9017,17.8917,17.9017,300.0
2008-12-26 11:40:00,17.93,17.93,17.91,17.91,200.0,17.8818,17.8818,17.8618,17.8618,200.0
2008-12-26 11:45:00,17.91,17.92,17.91,17.92,1000.0,17.8618,17.8718,17.8618,17.8718,1000.0
2008-12-26 11:50:00,17.93,17.93,17.93,17.93,200.0,17.8818,17.8818,17.8818,17.8818,200.0
2008-12-26 11:55:00,17.93,17.95,17.92,17.95,1200.0,17.8818,17.9017,17.8718,17.9017,1200.0
2008-12-26 12:00:00,17.98,18.0,17.94,17.94,800.0,17.9316,17.9516,17.8917,17.8917,800.0
2008-12-26 12:05:00,17.94,17.94,17.94,17.94,0.0,17.8917,17.8917,17.8917,17.8917,0.0
2008-12-26 12:10:00,17.95,17.95,17.95,17.95,300.0,17.9017,17.9017,17.9017,17.9017,300.0
2008-12-26 12:15:00,17.99,18.01,17.97,17.99,900.0,17.9416,17.9615,17.9217,17.9416,900.0
2008-12-26 12:20:00,17.95,17.95,17.95,17.95,200.0,17.9017,17.9017,17.9017,17.9017,200.0
2008-12-26 12:25:00,17.96,17.96,17.95,17.95,600.0,17.9117,17.9117,17.9017,17.9017,600.0
2008-12-26 12:30:00,17.95,17.95,17.95,17.95,0.0,17.9017,17.9017,17.9017,17.9017,0.0
2008-12-26 12:35:00,17.95,17.96,17.95,17.96,200.0,17.9017,17.9117,17.9017,17.9117,200.0
2008-12-26 12:40:00,17.97,17.99,17.96,17.96,1200.0,17.9217,17.9416,17.9117,17.9117,1200.0
2008-12-26 12:45:00,17.97,17.98,17.97,17.98,400.0,17.9217,17.9316,17.9217,17.9316,400.0
2008-12-26 12:50:00,17.97,17.97,17.93,17.93,1700.0,17.9217,17.9217,17.8818,17.8818,1700.0
2008-12-26 12:55:00,17.92,17.95,17.9,17.91,1500.0,17.8718,17.9017,17.8518,17.8618,1500.0
2008-12-26 13:00:00,17.91,17.91,17.91,17.91,0.0,17.8618,17.8618,17.8618,17.8618,0.0
2008-12-26 13:05:00,17.91,17.91,17.91,17.91,0.0,17.8618,17.8618,17.8618,17.8618,0.0
2008-12-26 13:10:00,17.95,17.96,17.94,17.96,1100.0,17.9017,17.9117,17.8917,17.9117,1100.0
2008-12-26 13:15:00,17.97,17.99,17.97,17.97,2400.0,17.9217,17.9416,17.9217,17.9217,2400.0
2008-12-26 13:20:00,17.97,18.0,17.97,18.0,1100.0,17.9217,17.9516,17.9217,17.9516,1100.0
2008-12-26 13:25:00,18.01,18.01,17.99,17.99,800.0,17.9615,17.9615,17.9416,17.9416,800.0
2008-12-26 13:30:00,17.99,18.01,17.98,17.98,2200.0,17.9416,17.9615,17.9316,17.9316,2200.0
2008-12-26 13:35:00,17.98,17.98,17.98,17.98,0.0,17.9316,17.9316,17.9316,17.9316,0.0
2008-12-26 13:40:00,17.98,17.99,17.97,17.97,600.0,17.9316,17.9416,17.9217,17.9217,600.0
2008-12-26 13:45:00,17.97,18.0,17.97,17.98,1300.0,17.9217,17.9516,17.9217,17.9316,1300.0
2008-12-26 13:50:00,17.98,17.98,17.98,17.98,1000.0,17.9316,17.9316,17.9316,17.9316,1000.0
2008-12-26 13:55:00,17.99,17.99,17.99,17.99,600.0,17.9416,17.9416,17.9416,17.9416,600.0
2008-12-26 14:00:00,17.99,18.08,17.99,18.08,1500.0,17.9416,18.0314,17.9416,18.0314,1500.0
2008-12-26 14:05:00,18.09,18.1,18.06,18.07,1600.0,18.0413,18.0513,18.0114,18.0214,1600.0
2008-12-26 14:10:00,18.08,18.08,18.06,18.06,400.0,18.0314,18.0314,18.0114,18.0114,400.0
2008-12-26 14:15:00,18.08,18.12,18.07,18.12,1400.0,18.0314,18.0713,18.0214,18.0713,1400.0
2008-12-26 14:20:00,18.12,18.18,18.11,18.18,1600.0,18.0713,18.1311,18.0613,18.1311,1600.0
2008-12-26 14:25:00,18.2,18.2,18.14,18.16,2200.0,18.151,18.151,18.0912,18.1111,2200.0
2008-12-26 14:30:00,18.19,18.27,18.19,18.27,1300.0,18.1411,18.2208,18.1411,18.2208,1300.0
2008-12-26 14:35:00,18.25,18.27,18.2,18.24,800.0,18.2009,18.2208,18.151,18.1909,800.0
2008-12-26 14:40:00,18.26,18.28,18.23,18.27,1300.0,18.2109,18.2308,18.181,18.2208,1300.0
2008-12-26 14:45:00,18.27,18.33,18.23,18.23,1000.0,18.2208,18.2807,18.181,18.181,1000.0
2008-12-26 14:50:00,18.23,18.23,18.19,18.21,600.0,18.181,18.181,18.1411,18.161,600.0
2008-12-26 14:55:00,18.19,18.2,18.18,18.19,3400.0,18.1411,18.151,18.1311,18.1411,3400.0
2008-12-26 15:00:00,18.18,18.22,18.13,18.22,2000.0,18.1311,18.171,18.0812,18.171,2000.0
2008-12-26 15:05:00,18.2,18.2,18.19,18.2,900.0,18.151,18.151,18.1411,18.151,900.0
2008-12-26 15:10:00,18.19,18.23,18.19,18.23,4600.0,18.1411,18.181,18.1411,18.181,4600.0
2008-12-26 15:15:00,18.23,18.26,18.19,18.19,2300.0,18.181,18.2109,18.1411,18.1411,2300.0
2008-12-26 15:20:00,18.15,18.22,18.14,18.2,1700.0,18.1012,18.171,18.0912,18.151,1700.0
2008-12-26 15:25:00,18.23,18.23,18.19,18.19,1600.0,18.181,18.181,18.1411,18.1411,1600.0
2008-12-26 15:30:00,18.2,18.2,18.17,18.17,1500.0,18.151,18.151,18.1211,18.1211,1500.0
2008-12-26 15:35:00,18.17,18.17,18.16,18.16,200.0,18.1211,18.1211,18.1111,18.1111,200.0
2008-12-26 15:40:00,18.17,18.2,18.13,18.18,1800.0,18.1211,18.151,18.0812,18.1311,1800.0
2008-12-26 15:45:00,18.14,18.19,18.11,18.13,1200.0,18.0912,18.1411,18.0613,18.0812,1200.0
2008-12-26 15:50:00,18.15,18.2,18.11,18.15,4200.0,18.1012,18.151,18.0613,18.1012,4200.0
2008-12-26 15:55:00,18.18,18.21,18.14,18.2,8800.0,18.1311,18.161,18.0912,18.151,8800.0
2008-12-29 09:30:00,17.1,18.16,17.1,17.75,11500.0,17.054,18.1111,17.054,17.7022,11500.0
2008-12-29 09:35:00,17.74,17.82,17.68,17.69,7800.0,17.6923,17.7721,17.6324,17.6424,7800.0
2008-12-29 09:40:00,17.72,17.91,17.66,17.84,7600.0,17.6723,17.8618,17.6125,17.792,7600.0
2008-12-29 09:45:00,17.82,18.05,17.81,18.0,5700.0,17.7721,18.0014,17.7621,17.9516,5700.0
2008-12-29 09:50:00,17.95,18.01,17.92,17.93,2100.0,17.9017,17.9615,17.8718,17.8818,2100.0
2008-12-29 09:55:00,17.87,17.98,17.86,17.96,4100.0,17.8219,17.9316,17.812,17.9117,4100.0
2008-12-29 10:00:00,17.94,17.97,17.89,17.92,2300.0,17.8917,17.9217,17.8419,17.8718,2300.0
2008-12-29 10:05:00,17.91,17.95,17.84,17.84,4500.0,17.8618,17.9017,17.792,17.792,4500.0
2008-12-29 10:10:00,17.86,17.9,17.84,17.84,2000.0,17.812,17.8518,17.792,17.792,2000.0
2008-12-29 10:15:00,17.83,17.87,17.75,17.75,8100.0,17.782,17.8219,17.7022,17.7022,8100.0
2008-12-29 10:20:00,17.75,17.84,17.75,17.79,6200.0,17.7022,17.792,17.7022,17.7421,6200.0
2008-12-29 10:25:00,17.81,17.86,17.75,17.84,7300.0,17.7621,17.812,17.7022,17.792,7300.0
2008-12-29 10:30:00,17.87,17.87,17.79,17.85,4700.0,17.8219,17.8219,17.7421,17.802,4700.0
2008-12-29 10:35:00,17.86,17.9,17.85,17.86,1100.0,17.812,17.8518,17.802,17.812,1100.0
2008-12-29 10:40:00,17.89,17.89,17.81,17.81,3100.0,17.8419,17.8419,17.7621,17.7621,3100.0
2008-12-29 10:45:00,17.76,17.78,17.72,17.74,2200.0,17.7122,17.7322,17.6723,17.6923,2200.0
2008-12-29 10:50:00,17.75,17.78,17.73,17.75,3500.0,17.7022,17.7322,17.6823,17.7022,3500.0
2008-12-29 10:55:00,17.74,17.77,17.74,17.75,2400.0,17.6923,17.7222,17.6923,17.7022,2400.0
2008-12-29 11:00:00,17.77,17.81,17.75,17.78,1700.0,17.7222,17.7621,17.7022,17.7322,1700.0
2008-12-29 11:05:00,17.81,17.81,17.75,17.75,1500.0,17.7621,17.7621,17.7022,17.7022,1500.0
2008-12-29 11:10:00,17.75,17.76,17.74,17.75,3200.0,17.7022,17.7122,17.6923,17.7022,3200.0
2008-12-29 11:15:00,17.75,17.75,17.75,17.75,2200.0,17.7022,17.7022,17.7022,17.7022,2200.0
2008-12-29 11:20:00,17.75,17.76,17.67,17.67,5100.0,17.7022,17.7122,17.6225,17.6225,5100.0
2008-12-29 11:25:00,17.68,17.68,17.61,17.64,800.0,17.6324,17.6324,17.5626,17.5925,800.0
2008-12-29 11:30:00,17.63,17.64,17.56,17.61,1800.0,17.5826,17.5925,17.5128,17.5626,1800.0
2008-12-29 11:35:00,17.62,17.62,17.51,17.51,2700.0,17.5726,17.5726,17.4629,17.4629,2700.0
2008-12-29 11:40:00,17.53,17.53,17.47,17.47,1000.0,17.4828,17.4828,17.423,17.423,1000.0
2008-12-29 11:45:00,17.51,17.62,17.48,17.56,5000.0,17.4629,17.5726,17.433,17.5128,5000.0
2008-12-29 11:50:00,17.53,17.53,17.52,17.52,200.0,17.4828,17.4828,17.4729,17.4729,200.0
2008-12-29 11:55:00,17.49,17.52,17.49,17.5,1300.0,17.4429,17.4729,17.4429,17.4529,1300.0
2008-12-29 12:00:00,17.53,17.57,17.53,17.55,900.0,17.4828,17.5227,17.4828,17.5028,900.0
2008-12-29 12:05:00,17.56,17.56,17.56,17.56,300.0,17.5128,17.5128,17.5128,17.5128,300.0
2008-12-29 12:10:00,17.56,17.56,17.56,17.56,300.0,17.5128,17.5128,17.5128,17.5128,300.0
2008-12-29 12:15:00,17.56,17.56,17.56,17.56,400.0,17.5128,17.5128,17.5128,17.5128,400.0
2008-12-29 12:20:00,17.56,17.56,17.52,17.52,700.0,17.5128,17.5128,17.4729,17.4729,700.0
2008-12-29 12:25:00,17.52,17.52,17.51,17.51,900.0,17.4729,17.4729,17.4629,17.4629,900.0
2008-12-29 12:30:00,17.52,17.52,17.5,17.5,1100.0,17.4729,17.4729,17.4529,17.4529,1100.0
2008-12-29 12:35:00,17.5,17.52,17.5,17.5,1000.0,17.4529,17.4729,17.4529,17.4529,1000.0
2008-12-29 12:40:00,17.54,17.54,17.5,17.5,500.0,17.4928,17.4928,17.4529,17.4529,500.0
2008-12-29 12:45:00,17.5,17.52,17.49,17.49,2500.0,17.4529,17.4729,17.4429,17.4429,2500.0
2008-12-29 12:50:00,17.49,17.49,17.48,17.49,500.0,17.4429,17.4429,17.433,17.4429,500.0
2008-12-29 12:55:00,17.48,17.49,17.4,17.4,2700.0,17.433,17.4429,17.3532,17.3532,2700.0
2008-12-29 13:00:00,17.36,17.37,17.28,17.31,1500.0,17.3133,17.3233,17.2335,17.2634,1500.0
2008-12-29 13:05:00,17.31,17.33,17.28,17.28,900.0,17.2634,17.2834,17.2335,17.2335,900.0
2008-12-29 13:10:00,17.28,17.29,17.25,17.25,800.0,17.2335,17.2435,17.2036,17.2036,800.0
2008-12-29 13:15:00,17.23,17.26,17.22,17.24,900.0,17.1836,17.2136,17.1737,17.1936,900.0
2008-12-29 13:20:00,17.21,17.21,17.21,17.21,300.0,17.1637,17.1637,17.1637,17.1637,300.0
2008-12-29 13:25:00,17.22,17.28,17.22,17.24,2800.0,17.1737,17.2335,17.1737,17.1936,2800.0
2008-12-29 13:30:00,17.21,17.25,17.21,17.25,700.0,17.1637,17.2036,17.1637,17.2036,700.0
2008-12-29 13:35:00,17.25,17.27,17.25,17.25,600.0,17.2036,17.2235,17.2036,17.2036,600.0
2008-12-29 13:40:00,17.26,17.27,17.24,17.27,2200.0,17.2136,17.2235,17.1936,17.2235,2200.0
2008-12-29 13:45:00,17.26,17.29,17.25,17.29,4000.0,17.2136,17.2435,17.2036,17.2435,4000.0
2008-12-29 13:50:00,17.29,17.32,17.29,17.32,700.0,17.2435,17.2734,17.2435,17.2734,700.0
2008-12-29 13:55:00,17.32,17.35,17.32,17.34,1100.0,17.2734,17.3033,17.2734,17.2934,1100.0
2008-12-29 14:00:00,17.34,17.35,17.25,17.25,2700.0,17.2934,17.3033,17.2036,17.2036,2700.0
2008-12-29 14:05:00,17.25,17.25,17.23,17.23,1300.0,17.2036,17.2036,17.1836,17.1836,1300.0
2008-12-29 14:10:00,17.24,17.25,17.21,17.22,2900.0,17.1936,17.2036,17.1637,17.1737,2900.0
2008-12-29 14:15:00,17.2,17.24,17.2,17.24,1400.0,17.1537,17.1936,17.1537,17.1936,1400.0
2008-12-29 14:20:00,17.23,17.27,17.23,17.26,2000.0,17.1836,17.2235,17.1836,17.2136,2000.0
2008-12-29 14:25:00,17.26,17.31,17.25,17.3,3000.0,17.2136,17.2634,17.2036,17.2535,3000.0
2008-12-29 14:30:00,17.3,17.3,17.25,17.26,1200.0,17.2535,17.2535,17.2036,17.2136,1200.0
2008-12-29 14:35:00,17.27,17.31,17.26,17.28,2400.0,17.2235,17.2634,17.2136,17.2335,2400.0
2008-12-29 14:40:00,17.3,17.31,17.3,17.31,600.0,17.2535,17.2634,17.2535,17.2634,600.0
2008-12-29 14:45:00,17.31,17.31,17.28,17.29,2300.0,17.2634,17.2634,17.2335,17.2435,2300.0
2008-12-29 14:50:00,17.31,17.32,17.31,17.31,1900.0,17.2634,17.2734,17.2634,17.2634,1900.0
2008-12-29 14:55:00,17.32,17.47,17.32,17.36,2600.0,17.2734,17.423,17.2734,17.3133,2600.0
2008-12-29 15:00:00,17.4,17.43,17.37,17.43,2900.0,17.3532,17.3831,17.3233,17.3831,2900.0
2008-12-29 15:05:00,17.42,17.55,17.42,17.55,1800.0,17.3731,17.5028,17.3731,17.5028,1800.0
2008-12-29 15:10:00,17.52,17.54,17.48,17.51,3500.0,17.4729,17.4928,17.433,17.4629,3500.0
2008-12-29 15:15:00,17.54,17.55,17.37,17.37,7200.0,17.4928,17.5028,17.3233,17.3233,7200.0
2008-12-29 15:20:00,17.37,17.43,17.37,17.4,4900.0,17.3233,17.3831,17.3233,17.3532,4900.0
2008-12-29 15:25:00,17.41,17.41,17.36,17.38,2300.0,17.3632,17.3632,17.3133,17.3332,2300.0
2008-12-29 15:30:00,17.38,17.46,17.36,17.43,2300.0,17.3332,17.413,17.3133,17.3831,2300.0
2008-12-29 15:35:00,17.42,17.42,17.36,17.39,3100.0,17.3731,17.3731,17.3133,17.3432,3100.0
2008-12-29 15:40:00,17.38,17.47,17.38,17.47,4100.0,17.3332,17.423,17.3332,17.423,4100.0
2008-12-29 15:45:00,17.46,17.52,17.45,17.47,4000.0,17.413,17.4729,17.4031,17.423,4000.0
2008-12-29 15:50:00,17.47,17.5,17.45,17.47,4300.0,17.423,17.4529,17.4031,17.423,4300.0
2008-12-29 15:55:00,17.47,17.56,17.4,17.52,12200.0,17.423,17.5128,17.3532,17.4729,12200.0
2008-12-30 09:30:00,17.64,17.65,17.18,17.24,11400.0,17.5925,17.6025,17.1338,17.1936,11400.0
2008-12-30 09:35:00,17.25,17.27,17.18,17.27,1700.0,17.2036,17.2235,17.1338,17.2235,1700.0
2008-12-30 09:40:00,17.27,17.39,17.27,17.38,3200.0,17.2235,17.3432,17.2235,17.3332,3200.0
2008-12-30 09:45:00,17.41,17.43,17.37,17.38,2400.0,17.3632,17.3831,17.3233,17.3332,2400.0
2008-12-30 09:50:00,17.35,17.4,17.35,17.35,4000.0,17.3033,17.3532,17.3033,17.3033,4000.0
2008-12-30 09:55:00,17.35,17.35,17.26,17.26,2500.0,17.3033,17.3033,17.2136,17.2136,2500.0
2008-12-30 10:00:00,17.31,17.31,17.24,17.25,1900.0,17.2634,17.2634,17.1936,17.2036,1900.0
2008-12-30 10:05:00,17.25,17.26,17.19,17.25,1600.0,17.2036,17.2136,17.1438,17.2036,1600.0
2008-12-30 10:10:00,17.25,17.27,17.25,17.25,2300.0,17.2036,17.2235,17.2036,17.2036,2300.0
2008-12-30 10:15:00,17.27,17.34,17.27,17.31,1300.0,17.2235,17.2934,17.2235,17.2634,1300.0
2008-12-30 10:20:00,17.31,17.31,17.26,17.31,2500.0,17.2634,17.2634,17.2136,17.2634,2500.0
2008-12-30 10:25:00,17.32,17.36,17.31,17.34,4500.0,17.2734,17.3133,17.2634,17.2934,4500.0
2008-12-30 10:30:00,17.38,17.4,17.34,17.36,3900.0,17.3332,17.3532,17.2934,17.3133,3900.0
2008-12-30 10:35:00,17.36,17.38,17.31,17.37,7500.0,17.3133,17.3332,17.2634,17.3233,7500.0
2008-12-30 10:40:00,17.37,17.37,17.26,17.26,1100.0,17.3233,17.3233,17.2136,17.2136,1100.0
2008-12-30 10:45:00,17.29,17.3,17.27,17.28,1100.0,17.2435,17.2535,17.2235,17.2335,1100.0
2008-12-30 10:50:00,17.27,17.29,17.27,17.28,900.0,17.2235,17.2435,17.2235,17.2335,900.0
2008-12-30 10:55:00,17.27,17.27,17.22,17.25,1900.0,17.2235,17.2235,17.1737,17.2036,1900.0
2008-12-30 11:00:00,17.26,17.26,17.24,17.26,900.0,17.2136,17.2136,17.1936,17.2136,900.0
2008-12-30 11:05:00,17.26,17.3,17.25,17.3,1100.0,17.2136,17.2535,17.2036,17.2535,1100.0
2008-12-30 11:10:00,17.29,17.32,17.27,17.32,1000.0,17.2435,17.2734,17.2235,17.2734,1000.0
2008-12-30 11:15:00,17.32,17.4,17.32,17.38,2400.0,17.2734,17.3532,17.2734,17.3332,2400.0
2008-12-30 11:20:00,17.36,17.4,17.33,17.36,1200.0,17.3133,17.3532,17.2834,17.3133,1200.0
2008-12-30 11:25:00,17.37,17.37,17.28,17.31,1600.0,17.3233,17.3233,17.2335,17.2634,1600.0
2008-12-30 11:30:00,17.31,17.36,17.29,17.32,1200.0,17.2634,17.3133,17.2435,17.2734,1200.0
2008-12-30 11:35:00,17.31,17.31,17.24,17.26,1600.0,17.2634,17.2634,17.1936,17.2136,1600.0
2008-12-30 11:40:00,17.26,17.34,17.26,17.34,1800.0,17.2136,17.2934,17.2136,17.2934,1800.0
2008-12-30 11:45:00,17.34,17.39,17.34,17.37,2000.0,17.2934,17.3432,17.2934,17.3233,2000.0
2008-12-30 11:50:00,17.38,17.4,17.34,17.35,2000.0,17.3332,17.3532,17.2934,17.3033,2000.0
2008-12-30 11:55:00,17.38,17.39,17.33,17.33,500.0,17.3332,17.3432,17.2834,17.2834,500.0
2008-12-30 12:00:00,17.36,17.36,17.33,17.33,1100.0,17.3133,17.3133,17.2834,17.2834,1100.0
2008-12-30 12:05:00,17.34,17.34,17.33,17.33,1900.0,17.2934,17.2934,17.2834,17.2834,1900.0
2008-12-30 12:10:00,17.33,17.33,17.33,17.33,600.0,17.2834,17.2834,17.2834,17.2834,600.0
2008-12-30 12:15:00,17.34,17.38,17.33,17.36,1700.0,17.2934,17.3332,17.2834,17.3133,1700.0
2008-12-30 12:20:00,17.36,17.38,17.36,17.37,500.0,17.3133,17.3332,17.3133,17.3233,500.0
2008-12-30 12:25:00,17.39,17.39,17.36,17.39,1700.0,17.3432,17.3432,17.3133,17.3432,1700.0
2008-12-30 12:30:00,17.38,17.38,17.37,17.37,600.0,17.3332,17.3332,17.3233,17.3233,600.0
2008-12-30 12:35:00,17.37,17.4,17.37,17.37,2000.0,17.3233,17.3532,17.3233,17.3233,2000.0
2008-12-30 12:40:00,17.39,17.39,17.3,17.34,2600.0,17.3432,17.3432,17.2535,17.2934,2600.0
2008-12-30 12:45:00,17.34,17.34,17.26,17.26,1300.0,17.2934,17.2934,17.2136,17.2136,1300.0
2008-12-30 12:50:00,17.26,17.28,17.26,17.27,600.0,17.2136,17.2335,17.2136,17.2235,600.0
2008-12-30 12:55:00,17.27,17.27,17.2,17.22,7100.0,17.2235,17.2235,17.1537,17.1737,7100.0
2008-12-30 13:00:00,17.19,17.2,17.1,17.11,4600.0,17.1438,17.1537,17.054,17.064,4600.0
2008-12-30 13:05:00,17.15,17.18,17.13,17.16,1900.0,17.1039,17.1338,17.0839,17.1138,1900.0
2008-12-30 13:10:00,17.16,17.18,17.16,17.16,2200.0,17.1138,17.1338,17.1138,17.1138,2200.0
2008-12-30 13:15:00,17.16,17.18,17.13,17.16,2100.0,17.1138,17.1338,17.0839,17.1138,2100.0
2008-12-30 13:20:00,17.16,17.16,17.15,17.16,600.0,17.1138,17.1138,17.1039,17.1138,600.0
2008-12-30 13:25:00,17.16,17.17,17.16,17.17,900.0,17.1138,17.1238,17.1138,17.1238,900.0
2008-12-30 13:30:00,17.16,17.17,17.15,17.17,600.0,17.1138,17.1238,17.1039,17.1238,600.0
2008-12-30 13:35:00,17.17,17.19,17.16,17.19,1000.0,17.1238,17.1438,17.1138,17.1438,1000.0
2008-12-30 13:40:00,17.19,17.2,17.17,17.19,1400.0,17.1438,17.1537,17.1238,17.1438,1400.0
2008-12-30 13:45:00,17.19,17.24,17.19,17.23,3600.0,17.1438,17.1936,17.1438,17.1836,3600.0
2008-12-30 13:50:00,17.23,17.23,17.18,17.18,3100.0,17.1836,17.1836,17.1338,17.1338,3100.0
2008-12-30 13:55:00,17.17,17.17,17.12,17.13,1100.0,17.1238,17.1238,17.0739,17.0839,1100.0
2008-12-30 14:00:00,17.14,17.15,17.1,17.15,1700.0,17.0939,17.1039,17.054,17.1039,1700.0
2008-12-30 14:05:00,17.17,17.2,17.15,17.18,1300.0,17.1238,17.1537,17.1039,17.1338,1300.0
2008-12-30 14:10:00,17.21,17.21,17.16,17.18,1600.0,17.1637,17.1637,17.1138,17.1338,1600.0
2008-12-30 14:15:00,17.17,17.19,17.14,17.15,2100.0,17.1238,17.1438,17.0939,17.1039,2100.0
2008-12-30 14:20:00,17.15,17.16,17.14,17.16,1300.0,17.1039,17.1138,17.0939,17.1138,1300.0
2008-12-30 14:25:00,17.16,17.21,17.16,17.2,3900.0,17.1138,17.1637,17.1138,17.1537,3900.0
2008-12-30 14:30:00,17.2,17.21,17.1,17.12,3500.0,17.1537,17.1637,17.054,17.0739,3500.0
2008-12-30 14:35:00,17.15,17.17,17.1,17.17,1700.0,17.1039,17.1238,17.054,17.1238,1700.0
2008-12-30 14:40:00,17.16,17.17,17.08,17.08,4000.0,17.1138,17.1238,17.0341,17.0341,4000.0
2008-12-30 14:45:00,17.15,17.16,17.14,17.16,1600.0,17.1039,17.1138,17.0939,17.1138,1600.0
2008-12-30 14:50:00,17.16,17.16,17.13,17.13,1600.0,17.1138,17.1138,17.0839,17.0839,1600.0
2008-12-30 14:55:00,17.14,17.15,17.14,17.15,2700.0,17.0939,17.1039,17.0939,17.1039,2700.0
2008-12-30 15:00:00,17.17,17.21,17.17,17.19,2600.0,17.1238,17.1637,17.1238,17.1438,2600.0
2008-12-30 15:05:00,17.21,17.22,17.19,17.19,2900.0,17.1637,17.1737,17.1438,17.1438,2900.0
2008-12-30 15:10:00,17.19,17.2,17.16,17.2,1500.0,17.1438,17.1537,17.1138,17.1537,1500.0
2008-12-30 15:15:00,17.2,17.23,17.16,17.22,6900.0,17.1537,17.1836,17.1138,17.1737,6900.0
2008-12-30 15:20:00,17.25,17.25,17.19,17.21,1900.0,17.2036,17.2036,17.1438,17.1637,1900.0
2008-12-30 15:25:00,17.21,17.28,17.19,17.27,2200.0,17.1637,17.2335,17.1438,17.2235,2200.0
2008-12-30 15:30:00,17.29,17.3,17.16,17.21,3800.0,17.2435,17.2535,17.1138,17.1637,3800.0
2008-12-30 15:35:00,17.21,17.26,17.2,17.24,3800.0,17.1637,17.2136,17.1537,17.1936,3800.0
2008-12-30 15:40:00,17.24,17.36,17.24,17.35,2800.0,17.1936,17.3133,17.1936,17.3033,2800.0
2008-12-30 15:45:00,17.38,17.41,17.33,17.34,5000.0,17.3332,17.3632,17.2834,17.2934,5000.0
2008-12-30 15:50:00,17.34,17.62,17.34,17.62,11400.0,17.2934,17.5726,17.2934,17.5726,11400.0
2008-12-30 15:55:00,17.58,17.69,17.58,17.65,14500.0,17.5327,17.6424,17.5327,17.6025,14500.0
2008-12-31 09:30:00,17.72,17.72,17.36,17.5,5100.0,17.6723,17.6723,17.3133,17.4529,5100.0
2008-12-31 09:35:00,17.66,17.78,17.63,17.75,3600.0,17.6125,17.7322,17.5826,17.7022,3600.0
2008-12-31 09:40:00,17.76,18.02,17.76,18.0,5000.0,17.7122,17.9715,17.7122,17.9516,5000.0
2008-12-31 09:45:00,18.02,18.13,17.98,18.13,4100.0,17.9715,18.0812,17.9316,18.0812,4100.0
2008-12-31 09:50:00,18.1,18.33,18.1,18.28,6800.0,18.0513,18.2807,18.0513,18.2308,6800.0
2008-12-31 09:55:00,18.28,18.44,18.28,18.41,3500.0,18.2308,18.3904,18.2308,18.3605,3500.0
2008-12-31 10:00:00,18.43,18.45,18.38,18.43,1900.0,18.3804,18.4004,18.3306,18.3804,1900.0
2008-12-31 10:05:00,18.45,18.45,18.18,18.23,4900.0,18.4004,18.4004,18.1311,18.181,4900.0
2008-12-31 10:10:00,18.19,18.19,18.19,18.19,200.0,18.1411,18.1411,18.1411,18.1411,200.0
2008-12-31 10:15:00,18.19,18.19,18.03,18.04,1400.0,18.1411,18.1411,17.9815,17.9915,1400.0
2008-12-31 10:20:00,18.06,18.09,18.06,18.09,1700.0,18.0114,18.0413,18.0114,18.0413,1700.0
2008-12-31 10:25:00,18.08,18.18,18.08,18.16,1700.0,18.0314,18.1311,18.0314,18.1111,1700.0
2008-12-31 10:30:00,18.17,18.18,18.17,18.17,900.0,18.1211,18.1311,18.1211,18.1211,900.0
2008-12-31 10:35:00,18.15,18.19,18.15,18.19,1800.0,18.1012,18.1411,18.1012,18.1411,1800.0
2008-12-31 10:40:00,18.19,18.19,18.1,18.1,2200.0,18.1411,18.1411,18.0513,18.0513,2200.0
2008-12-31 10:45:00,18.1,18.12,18.07,18.12,14000.0,18.0513,18.0713,18.0214,18.0713,14000.0
2008-12-31 10:50:00,18.11,18.16,18.1,18.16,3400.0,18.0613,18.1111,18.0513,18.1111,3400.0
2008-12-31 10:55:00,18.17,18.17,18.08,18.13,9600.0,18.1211,18.1211,18.0314,18.0812,9600.0
2008-12-31 11:00:00,18.12,18.12,18.06,18.09,1200.0,18.0713,18.0713,18.0114,18.0413,1200.0
2008-12-31 11:05:00,18.08,18.08,18.05,18.05,2100.0,18.0314,18.0314,18.0014,18.0014,2100.0
2008-12-31 11:10:00,18.08,18.11,18.05,18.11,1900.0,18.0314,18.0613,18.0014,18.0613,1900.0
2008-12-31 11:15:00,18.14,18.25,18.14,18.24,2300.0,18.0912,18.2009,18.0912,18.1909,2300.0
2008-12-31 11:20:00,18.23,18.25,18.23,18.25,2900.0,18.181,18.2009,18.181,18.2009,2900.0
2008-12-31 11:25:00,18.25,18.41,18.24,18.41,4600.0,18.2009,18.3605,18.1909,18.3605,4600.0
2008-12-31 11:30:00,18.4,18.45,18.39,18.43,2500.0,18.3505,18.4004,18.3405,18.3804,2500.0
2008-12-31 11:35:00,18.43,18.44,18.29,18.33,10600.0,18.3804,18.3904,18.2408,18.2807,10600.0
2008-12-31 11:40:00,18.33,18.39,18.3,18.3,5400.0,18.2807,18.3405,18.2508,18.2508,5400.0
2008-12-31 11:45:00,18.3,18.3,18.14,18.14,6500.0,18.2508,18.2508,18.0912,18.0912,6500.0
2008-12-31 11:50:00,18.16,18.16,18.11,18.12,1100.0,18.1111,18.1111,18.0613,18.0713,1100.0
2008-12-31 11:55:00,18.14,18.18,18.12,18.17,2000.0,18.0912,18.1311,18.0713,18.1211,2000.0
2008-12-31 12:00:00,18.17,18.18,18.11,18.13,2500.0,18.1211,18.1311,18.0613,18.0812,2500.0
2008-12-31 12:05:00,18.11,18.13,18.01,18.01,1200.0,18.0613,18.0812,17.9615,17.9615,1200.0
2008-12-31 12:10:00,18.03,18.03,17.94,17.94,1100.0,17.9815,17.9815,17.8917,17.8917,1100.0
2008-12-31 12:15:00,17.92,18.11,17.87,17.94,23700.0,17.8718,18.0613,17.8219,17.8917,23700.0
2008-12-31 12:20:00,17.95,17.96,17.88,17.92,1100.0,17.9017,17.9117,17.8319,17.8718,1100.0
2008-12-31 12:25:00,17.93,17.97,17.93,17.97,1100.0,17.8818,17.9217,17.8818,17.9217,1100.0
2008-12-31 12:30:00,17.97,18.0,17.97,17.99,1800.0,17.9217,17.9516,17.9217,17.9416,1800.0
2008-12-31 12:35:00,18.0,18.0,17.99,17.99,900.0,17.9516,17.9516,17.9416,17.9416,900.0
2008-12-31 12:40:00,18.0,18.0,17.99,18.0,3500.0,17.9516,17.9516,17.9416,17.9516,3500.0
2008-12-31 12:45:00,18.0,18.03,18.0,18.03,3300.0,17.9516,17.9815,17.9516,17.9815,3300.0
2008-12-31 12:50:00,18.02,18.05,18.02,18.05,1200.0,17.9715,18.0014,17.9715,18.0014,1200.0
2008-12-31 12:55:00,18.07,18.07,17.98,17.99,1600.0,18.0214,18.0214,17.9316,17.9416,1600.0
2008-12-31 13:00:00,18.0,18.03,17.99,18.01,2400.0,17.9516,17.9815,17.9416,17.9615,2400.0
2008-12-31 13:05:00,18.01,18.05,18.0,18.03,1500.0,17.9615,18.0014,17.9516,17.9815,1500.0
2008-12-31 13:10:00,18.03,18.08,18.02,18.02,1900.0,17.9815,18.0314,17.9715,17.9715,1900.0
2008-12-31 13:15:00,18.02,18.03,17.97,18.03,2400.0,17.9715,17.9815,17.9217,17.9815,2400.0
2008-12-31 13:20:00,18.03,18.06,18.0,18.0,2800.0,17.9815,18.0114,17.9516,17.9516,2800.0
2008-12-31 13:25:00,18.02,18.05,18.02,18.03,900.0,17.9715,18.0014,17.9715,17.9815,900.0
2008-12-31 13:30:00,18.04,18.09,18.04,18.07,2100.0,17.9915,18.0413,17.9915,18.0214,2100.0
2008-12-31 13:35:00,18.09,18.14,18.09,18.14,1300.0,18.0413,18.0912,18.0413,18.0912,1300.0
2008-12-31 13:40:00,18.11,18.12,18.11,18.12,200.0,18.0613,18.0713,18.0613,18.0713,200.0
2008-12-31 13:45:00,18.11,18.15,18.11,18.11,2600.0,18.0613,18.1012,18.0613,18.0613,2600.0
2008-12-31 13:50:00,18.11,18.11,18.03,18.06,2100.0,18.0613,18.0613,17.9815,18.0114,2100.0
2008-12-31 13:55:00,18.04,18.1,18.01,18.1,3500.0,17.9915,18.0513,17.9615,18.0513,3500.0
2008-12-31 14:00:00,18.1,18.13,18.06,18.08,2700.0,18.0513,18.0812,18.0114,18.0314,2700.0
2008-12-31 14:05:00,18.1,18.1,17.99,17.99,2400.0,18.0513,18.0513,17.9416,17.9416,2400.0
2008-12-31 14:10:00,18.0,18.1,18.0,18.07,4700.0,17.9516,18.0513,17.9516,18.0214,4700.0
2008-12-31 14:15:00,18.1,18.15,18.1,18.1,2300.0,18.0513,18.1012,18.0513,18.0513,2300.0
2008-12-31 14:20:00,18.11,18.15,18.03,18.03,4500.0,18.0613,18.1012,17.9815,17.9815,4500.0
2008-12-31 14:25:00,18.01,18.04,18.01,18.02,900.0,17.9615,17.9915,17.9615,17.9715,900.0
2008-12-31 14:30:00,18.04,18.05,18.04,18.05,12000.0,17.9915,18.0014,17.9915,18.0014,12000.0
2008-12-31 14:35:00,18.04,18.05,17.99,18.0,4700.0,17.9915,18.0014,17.9416,17.9516,4700.0
2008-12-31 14:40:00,18.0,18.05,18.0,18.05,2900.0,17.9516,18.0014,17.9516,18.0014,2900.0
2008-12-31 14:45:00,18.05,18.05,18.04,18.05,6300.0,18.0014,18.0014,17.9915,18.0014,6300.0
2008-12-31 14:50:00,18.05,18.05,18.04,18.04,2800.0,18.0014,18.0014,17.9915,17.9915,2800.0
2008-12-31 14:55:00,18.05,18.05,18.04,18.05,1500.0,18.0014,18.0014,17.9915,18.0014,1500.0
2008-12-31 15:00:00,18.05,18.17,18.05,18.12,11700.0,18.0014,18.1211,18.0014,18.0713,11700.0
2008-12-31 15:05:00,18.12,18.15,18.03,18.05,4600.0,18.0713,18.1012,17.9815,18.0014,4600.0
2008-12-31 15:10:00,18.02,18.13,18.02,18.13,2500.0,17.9715,18.0812,17.9715,18.0812,2500.0
2008-12-31 15:15:00,18.15,18.3,18.14,18.3,5400.0,18.1012,18.2508,18.0912,18.2508,5400.0
2008-12-31 15:20:00,18.31,18.35,18.29,18.35,8800.0,18.2607,18.3006,18.2408,18.3006,8800.0
2008-12-31 15:25:00,18.34,18.35,18.29,18.32,3400.0,18.2907,18.3006,18.2408,18.2707,3400.0
2008-12-31 15:30:00,18.38,18.38,18.33,18.35,7800.0,18.3306,18.3306,18.2807,18.3006,7800.0
2008-12-31 15:35:00,18.35,18.49,18.34,18.41,16200.0,18.3006,18.4403,18.2907,18.3605,16200.0
2008-12-31 15:40:00,18.44,18.47,18.4,18.43,10900.0,18.3904,18.4203,18.3505,18.3804,10900.0
2008-12-31 15:45:00,18.42,18.46,18.25,18.45,11700.0,18.3704,18.4103,18.2009,18.4004,11700.0
2008-12-31 15:50:00,18.42,18.48,18.3,18.47,15100.0,18.3704,18.4303,18.2508,18.4203,15100.0
2008-12-31 15:55:00,18.48,18.52,18.34,18.36,22500.0,18.4303,18.4702,18.2907,18.3106,22500.0
2009-01-02 09:30:00,18.42,18.42,18.22,18.22,4800.0,18.3704,18.3704,18.171,18.171,4800.0
2009-01-02 09:35:00,18.24,18.36,18.22,18.36,2400.0,18.1909,18.3106,18.171,18.3106,2400.0
2009-01-02 09:40:00,18.39,18.39,18.36,18.38,1000.0,18.3405,18.3405,18.3106,18.3306,1000.0
2009-01-02 09:45:00,18.39,18.39,18.36,18.36,1500.0,18.3405,18.3405,18.3106,18.3106,1500.0
2009-01-02 09:50:00,18.34,18.37,18.28,18.29,5800.0,18.2907,18.3206,18.2308,18.2408,5800.0
2009-01-02 09:55:00,18.29,18.32,18.25,18.32,3200.0,18.2408,18.2707,18.2009,18.2707,3200.0
2009-01-02 10:00:00,18.31,18.33,18.22,18.29,4100.0,18.2607,18.2807,18.171,18.2408,4100.0
2009-01-02 10:05:00,18.28,18.35,18.28,18.35,2300.0,18.2308,18.3006,18.2308,18.3006,2300.0
2009-01-02 10:10:00,18.32,18.67,18.32,18.6,14600.0,18.2707,18.6198,18.2707,18.55,14600.0
2009-01-02 10:15:00,18.6,18.6,18.58,18.58,1800.0,18.55,18.55,18.53,18.53,1800.0
2009-01-02 10:20:00,18.58,18.61,18.58,18.6,2900.0,18.53,18.5599,18.53,18.55,2900.0
2009-01-02 10:25:00,18.58,18.58,18.51,18.56,2300.0,18.53,18.53,18.4602,18.5101,2300.0
2009-01-02 10:30:00,18.61,18.84,18.58,18.84,6200.0,18.5599,18.7893,18.53,18.7893,6200.0
2009-01-02 10:35:00,18.89,18.99,18.88,18.92,9300.0,18.8392,18.9389,18.8292,18.8691,9300.0
2009-01-02 10:40:00,18.9,18.93,18.9,18.92,1300.0,18.8492,18.8791,18.8492,18.8691,1300.0
2009-01-02 10:45:00,18.94,18.96,18.9,18.91,2600.0,18.889,18.909,18.8492,18.8591,2600.0
2009-01-02 10:50:00,18.91,18.91,18.82,18.82,3100.0,18.8591,18.8591,18.7694,18.7694,3100.0
2009-01-02 10:55:00,18.8,18.88,18.8,18.81,2100.0,18.7494,18.8292,18.7494,18.7594,2100.0
2009-01-02 11:00:00,18.8,18.81,18.7,18.7,5000.0,18.7494,18.7594,18.6497,18.6497,5000.0
2009-01-02 11:05:00,18.69,18.76,18.67,18.74,2300.0,18.6397,18.7095,18.6198,18.6896,2300.0
2009-01-02 11:10:00,18.74,18.74,18.69,18.69,600.0,18.6896,18.6896,18.6397,18.6397,600.0
2009-01-02 11:15:00,18.69,18.69,18.62,18.62,2200.0,18.6397,18.6397,18.5699,18.5699,2200.0
2009-01-02 11:20:00,18.62,18.74,18.62,18.71,4000.0,18.5699,18.6896,18.5699,18.6597,4000.0
2009-01-02 11:25:00,18.71,18.74,18.7,18.7,3900.0,18.6597,18.6896,18.6497,18.6497,3900.0
2009-01-02 11:30:00,18.71,18.73,18.64,18.65,5500.0,18.6597,18.6796,18.5899,18.5998,5500.0
2009-01-02 11:35:00,18.67,18.73,18.66,18.73,2100.0,18.6198,18.6796,18.6098,18.6796,2100.0
2009-01-02 11:40:00,18.71,18.75,18.7,18.75,2400.0,18.6597,18.6996,18.6497,18.6996,2400.0
2009-01-02 11:45:00,18.74,18.77,18.74,18.77,1400.0,18.6896,18.7195,18.6896,18.7195,1400.0
2009-01-02 11:50:00,18.78,18.81,18.78,18.81,1500.0,18.7295,18.7594,18.7295,18.7594,1500.0
2009-01-02 11:55:00,18.81,18.83,18.8,18.8,2400.0,18.7594,18.7793,18.7494,18.7494,2400.0
2009-01-02 12:00:00,18.8,18.8,18.77,18.8,2600.0,18.7494,18.7494,18.7195,18.7494,2600.0
2009-01-02 12:05:00,18.79,18.8,18.79,18.8,400.0,18.7394,18.7494,18.7394,18.7494,400.0
2009-01-02 12:10:00,18.81,18.82,18.81,18.82,2100.0,18.7594,18.7694,18.7594,18.7694,2100.0
2009-01-02 12:15:00,18.84,18.87,18.82,18.84,1200.0,18.7893,18.8192,18.7694,18.7893,1200.0
2009-01-02 12:20:00,18.82,18.85,18.82,18.85,700.0,18.7694,18.7993,18.7694,18.7993,700.0
2009-01-02 12:25:00,18.84,18.84,18.83,18.83,500.0,18.7893,18.7893,18.7793,18.7793,500.0
2009-01-02 12:30:00,18.85,18.85,18.84,18.84,1500.0,18.7993,18.7993,18.7893,18.7893,1500.0
2009-01-02 12:35:00,18.84,18.84,18.8,18.84,2100.0,18.7893,18.7893,18.7494,18.7893,2100.0
2009-01-02 12:40:00,18.85,18.85,18.82,18.83,500.0,18.7993,18.7993,18.7694,18.7793,500.0
2009-01-02 12:45:00,18.82,18.85,18.77,18.77,2000.0,18.7694,18.7993,18.7195,18.7195,2000.0
2009-01-02 12:50:00,18.81,18.81,18.74,18.76,1400.0,18.7594,18.7594,18.6896,18.7095,1400.0
2009-01-02 12:55:00,18.76,18.78,18.75,18.77,600.0,18.7095,18.7295,18.6996,18.7195,600.0
2009-01-02 13:00:00,18.78,18.78,18.78,18.78,400.0,18.7295,18.7295,18.7295,18.7295,400.0
2009-01-02 13:05:00,18.77,18.77,18.75,18.76,3300.0,18.7195,18.7195,18.6996,18.7095,3300.0
2009-01-02 13:10:00,18.76,18.77,18.71,18.71,5600.0,18.7095,18.7195,18.6597,18.6597,5600.0
2009-01-02 13:15:00,18.7,18.72,18.59,18.72,9200.0,18.6497,18.6696,18.54,18.6696,9200.0
2009-01-02 13:20:00,18.72,18.78,18.72,18.78,900.0,18.6696,18.7295,18.6696,18.7295,900.0
2009-01-02 13:25:00,18.8,18.81,18.8,18.81,1200.0,18.7494,18.7594,18.7494,18.7594,1200.0
2009-01-02 13:30:00,18.79,18.79,18.7,18.7,7600.0,18.7394,18.7394,18.6497,18.6497,7600.0
2009-01-02 13:35:00,18.7,18.7,18.68,18.68,500.0,18.6497,18.6497,18.6297,18.6297,500.0
2009-01-02 13:40:00,18.7,18.74,18.7,18.74,1100.0,18.6497,18.6896,18.6497,18.6896,1100.0
2009-01-02 13:45:00,18.77,18.79,18.77,18.79,600.0,18.7195,18.7394,18.7195,18.7394,600.0
2009-01-02 13:50:00,18.8,18.8,18.79,18.8,1100.0,18.7494,18.7494,18.7394,18.7494,1100.0
2009-01-02 13:55:00,18.8,18.8,18.78,18.8,2200.0,18.7494,18.7494,18.7295,18.7494,2200.0
2009-01-02 14:00:00,18.83,18.83,18.81,18.82,1700.0,18.7793,18.7793,18.7594,18.7694,1700.0
2009-01-02 14:05:00,18.82,18.83,18.77,18.8,10700.0,18.7694,18.7793,18.7195,18.7494,10700.0
2009-01-02 14:10:00,18.81,18.81,18.72,18.74,5200.0,18.7594,18.7594,18.6696,18.6896,5200.0
2009-01-02 14:15:00,18.74,18.78,18.72,18.76,4100.0,18.6896,18.7295,18.6696,18.7095,4100.0
2009-01-02 14:20:00,18.79,18.91,18.79,18.89,1800.0,18.7394,18.8591,18.7394,18.8392,1800.0
2009-01-02 14:25:00,18.91,18.91,18.85,18.85,1800.0,18.8591,18.8591,18.7993,18.7993,1800.0
2009-01-02 14:30:00,18.85,18.89,18.82,18.82,5900.0,18.7993,18.8392,18.7694,18.7694,5900.0
2009-01-02 14:35:00,18.8,18.83,18.8,18.82,1700.0,18.7494,18.7793,18.7494,18.7694,1700.0
2009-01-02 14:40:00,18.82,18.84,18.75,18.76,3200.0,18.7694,18.7893,18.6996,18.7095,3200.0
2009-01-02 14:45:00,18.77,18.78,18.76,18.76,1400.0,18.7195,18.7295,18.7095,18.7095,1400.0
2009-01-02 14:50:00,18.74,18.74,18.7,18.73,7500.0,18.6896,18.6896,18.6497,18.6796,7500.0
2009-01-02 14:55:00,18.76,18.79,18.76,18.79,1100.0,18.7095,18.7394,18.7095,18.7394,1100.0
2009-01-02 15:00:00,18.82,18.83,18.81,18.82,1100.0,18.7694,18.7793,18.7594,18.7694,1100.0
2009-01-02 15:05:00,18.84,18.84,18.74,18.8,3400.0,18.7893,18.7893,18.6896,18.7494,3400.0
2009-01-02 15:10:00,18.79,18.83,18.77,18.8,1800.0,18.7394,18.7793,18.7195,18.7494,1800.0
2009-01-02 15:15:00,18.82,18.85,18.82,18.85,900.0,18.7694,18.7993,18.7694,18.7993,900.0
2009-01-02 15:20:00,18.83,18.84,18.77,18.77,2700.0,18.7793,18.7893,18.7195,18.7195,2700.0
2009-01-02 15:25:00,18.78,18.78,18.75,18.77,1200.0,18.7295,18.7295,18.6996,18.7195,1200.0
2009-01-02 15:30:00,18.78,18.78,18.7,18.76,3800.0,18.7295,18.7295,18.6497,18.7095,3800.0
2009-01-02 15:35:00,18.76,18.79,18.75,18.78,3500.0,18.7095,18.7394,18.6996,18.7295,3500.0
2009-01-02 15:40:00,18.77,18.79,18.7,18.71,8300.0,18.7195,18.7394,18.6497,18.6597,8300.0
2009-01-02 15:45:00,18.73,18.77,18.73,18.77,5000.0,18.6796,18.7195,18.6796,18.7195,5000.0
2009-01-02 15:50:00,18.77,18.87,18.77,18.78,28100.0,18.7195,18.8192,18.7195,18.7295,28100.0
2009-01-02 15:55:00,18.78,18.79,18.65,18.69,41700.0,18.7295,18.7394,18.5998,18.6397,41700.0
2009-01-05 09:30:00,18.66,18.77,18.6,18.71,10400.0,18.6098,18.7195,18.55,18.6597,10400.0
2009-01-05 09:35:00,18.8,18.84,18.56,18.56,4100.0,18.7494,18.7893,18.5101,18.5101,4100.0
2009-01-05 09:40:00,18.55,18.56,18.45,18.48,4300.0,18.5001,18.5101,18.4004,18.4303,4300.0
2009-01-05 09:45:00,18.36,18.36,18.07,18.14,5000.0,18.3106,18.3106,18.0214,18.0912,5000.0
2009-01-05 09:50:00,18.17,18.28,18.17,18.2,2900.0,18.1211,18.2308,18.1211,18.151,2900.0
2009-01-05 09:55:00,18.21,18.21,18.21,18.21,600.0,18.161,18.161,18.161,18.161,600.0
2009-01-05 10:00:00,18.23,18.35,18.23,18.33,2600.0,18.181,18.3006,18.181,18.2807,2600.0
2009-01-05 10:05:00,18.34,18.34,18.23,18.29,2400.0,18.2907,18.2907,18.181,18.2408,2400.0
2009-01-05 10:10:00,18.32,18.34,18.24,18.27,5900.0,18.2707,18.2907,18.1909,18.2208,5900.0
2009-01-05 10:15:00,18.27,18.3,18.21,18.28,5300.0,18.2208,18.2508,18.161,18.2308,5300.0
2009-01-05 10:20:00,18.28,18.37,18.28,18.36,3200.0,18.2308,18.3206,18.2308,18.3106,3200.0
2009-01-05 10:25:00,18.4,18.53,18.4,18.53,2400.0,18.3505,18.4801,18.3505,18.4801,2400.0
2009-01-05 10:30:00,18.51,18.61,18.51,18.58,4100.0,18.4602,18.5599,18.4602,18.53,4100.0
2009-01-05 10:35:00,18.58,18.61,18.56,18.58,1800.0,18.53,18.5599,18.5101,18.53,1800.0
2009-01-05 10:40:00,18.58,18.58,18.53,18.55,2500.0,18.53,18.53,18.4801,18.5001,2500.0
2009-01-05 10:45:00,18.55,18.61,18.54,18.61,3300.0,18.5001,18.5599,18.4901,18.5599,3300.0
2009-01-05 10:50:00,18.62,18.64,18.6,18.64,2700.0,18.5699,18.5899,18.55,18.5899,2700.0
2009-01-05 10:55:00,18.64,18.64,18.6,18.6,15800.0,18.5899,18.5899,18.55,18.55,15800.0
2009-01-05 11:00:00,18.59,18.6,18.55,18.55,5300.0,18.54,18.55,18.5001,18.5001,5300.0
2009-01-05 11:05:00,18.59,18.74,18.55,18.74,3100.0,18.54,18.6896,18.5001,18.6896,3100.0
2009-01-05 11:10:00,18.74,18.79,18.68,18.78,1900.0,18.6896,18.7394,18.6297,18.7295,1900.0
2009-01-05 11:15:00,18.78,18.83,18.76,18.81,3300.0,18.7295,18.7793,18.7095,18.7594,3300.0
2009-01-05 11:20:00,18.83,18.88,18.81,18.83,1900.0,18.7793,18.8292,18.7594,18.7793,1900.0
2009-01-05 11:25:00,18.82,18.82,18.73,18.73,2000.0,18.7694,18.7694,18.6796,18.6796,2000.0
2009-01-05 11:30:00,18.72,18.73,18.66,18.66,5600.0,18.6696,18.6796,18.6098,18.6098,5600.0
2009-01-05 11:35:00,18.7,18.7,18.66,18.66,2300.0,18.6497,18.6497,18.6098,18.6098,2300.0
2009-01-05 11:40:00,18.68,18.68,18.63,18.68,3100.0,18.6297,18.6297,18.5799,18.6297,3100.0
2009-01-05 11:45:00,18.69,18.72,18.68,18.7,800.0,18.6397,18.6696,18.6297,18.6497,800.0
2009-01-05 11:50:00,18.7,18.71,18.67,18.68,2300.0,18.6497,18.6597,18.6198,18.6297,2300.0
2009-01-05 11:55:00,18.67,18.75,18.67,18.7,3700.0,18.6198,18.6996,18.6198,18.6497,3700.0
2009-01-05 12:00:00,18.69,18.75,18.69,18.75,3100.0,18.6397,18.6996,18.6397,18.6996,3100.0
2009-01-05 12:05:00,18.75,18.75,18.75,18.75,800.0,18.6996,18.6996,18.6996,18.6996,800.0
2009-01-05 12:10:00,18.75,18.93,18.75,18.93,2600.0,18.6996,18.8791,18.6996,18.8791,2600.0
2009-01-05 12:15:00,18.93,19.0,18.92,18.99,2200.0,18.8791,18.9489,18.8691,18.9389,2200.0
2009-01-05 12:20:00,18.99,18.99,18.97,18.97,1100.0,18.9389,18.9389,18.919,18.919,1100.0
2009-01-05 12:25:00,18.97,18.98,18.93,18.97,2200.0,18.919,18.9289,18.8791,18.919,2200.0
2009-01-05 12:30:00,18.95,18.95,18.92,18.95,1100.0,18.899,18.899,18.8691,18.899,1100.0
2009-01-05 12:35:00,18.95,18.98,18.92,18.92,5800.0,18.899,18.9289,18.8691,18.8691,5800.0
2009-01-05 12:40:00,18.96,18.96,18.95,18.95,400.0,18.909,18.909,18.899,18.899,400.0
2009-01-05 12:45:00,18.95,19.0,18.95,18.98,5200.0,18.899,18.9489,18.899,18.9289,5200.0
2009-01-05 12:50:00,18.97,18.97,18.92,18.95,2300.0,18.919,18.919,18.8691,18.899,2300.0
2009-01-05 12:55:00,18.95,19.0,18.95,18.98,10300.0,18.899,18.9489,18.899,18.9289,10300.0
2009-01-05 13:00:00,18.99,19.04,18.99,19.04,2500.0,18.9389,18.9888,18.9389,18.9888,2500.0
2009-01-05 13:05:00,19.03,19.05,19.0,19.05,1700.0,18.9788,18.9988,18.9489,18.9988,1700.0
2009-01-05 13:10:00,19.04,19.08,19.04,19.08,1100.0,18.9888,19.0287,18.9888,19.0287,1100.0
2009-01-05 13:15:00,19.09,19.11,19.04,19.04,1100.0,19.0386,19.0586,18.9888,18.9888,1100.0
2009-01-05 13:20:00,19.05,19.14,19.05,19.12,1600.0,18.9988,19.0885,18.9988,19.0686,1600.0
2009-01-05 13:25:00,19.16,19.16,19.09,19.09,2700.0,19.1085,19.1085,19.0386,19.0386,2700.0
2009-01-05 13:30:00,19.1,19.18,19.1,19.18,1600.0,19.0486,19.1284,19.0486,19.1284,1600.0
2009-01-05 13:35:00,19.2,19.25,19.18,19.23,3300.0,19.1483,19.1982,19.1284,19.1783,3300.0
2009-01-05 13:40:00,19.2,19.22,19.17,19.19,2500.0,19.1483,19.1683,19.1184,19.1384,2500.0
2009-01-05 13:45:00,19.23,19.25,19.12,19.12,3100.0,19.1783,19.1982,19.0686,19.0686,3100.0
2009-01-05 13:50:00,19.17,19.18,19.11,19.18,3400.0,19.1184,19.1284,19.0586,19.1284,3400.0
2009-01-05 13:55:00,19.21,19.25,19.21,19.25,2100.0,19.1583,19.1982,19.1583,19.1982,2100.0
2009-01-05 14:00:00,19.25,19.25,19.22,19.25,2700.0,19.1982,19.1982,19.1683,19.1982,2700.0
2009-01-05 14:05:00,19.25,19.37,19.25,19.37,2900.0,19.1982,19.3179,19.1982,19.3179,2900.0
2009-01-05 14:10:00,19.34,19.38,19.34,19.38,2400.0,19.288,19.3279,19.288,19.3279,2400.0
2009-01-05 14:15:00,19.38,19.39,19.35,19.36,4400.0,19.3279,19.3378,19.2979,19.3079,4400.0
2009-01-05 14:20:00,19.36,19.4,19.32,19.35,4700.0,19.3079,19.3478,19.268,19.2979,4700.0
2009-01-05 14:25:00,19.35,19.4,19.35,19.37,3500.0,19.2979,19.3478,19.2979,19.3179,3500.0
2009-01-05 14:30:00,19.32,19.33,19.29,19.31,3000.0,19.268,19.278,19.2381,19.2581,3000.0
2009-01-05 14:35:00,19.31,19.37,19.31,19.37,2400.0,19.2581,19.3179,19.2581,19.3179,2400.0
2009-01-05 14:40:00,19.34,19.34,19.17,19.17,9300.0,19.288,19.288,19.1184,19.1184,9300.0
2009-01-05 14:45:00,19.18,19.2,18.99,19.06,3000.0,19.1284,19.1483,18.9389,19.0087,3000.0
2009-01-05 14:50:00,19.06,19.07,18.97,18.98,4400.0,19.0087,19.0187,18.919,18.9289,4400.0
2009-01-05 14:55:00,19.0,19.03,19.0,19.02,600.0,18.9489,18.9788,18.9489,18.9688,600.0
2009-01-05 15:00:00,19.04,19.04,18.98,19.02,1900.0,18.9888,18.9888,18.9289,18.9688,1900.0
2009-01-05 15:05:00,19.03,19.1,19.0,19.0,2600.0,18.9788,19.0486,18.9489,18.9489,2600.0
2009-01-05 15:10:00,19.0,19.05,18.94,18.94,1800.0,18.9489,18.9988,18.889,18.889,1800.0
2009-01-05 15:15:00,18.91,18.95,18.86,18.92,3900.0,18.8591,18.899,18.8093,18.8691,3900.0
2009-01-05 15:20:00,18.93,18.95,18.81,18.85,4800.0,18.8791,18.899,18.7594,18.7993,4800.0
2009-01-05 15:25:00,18.82,18.86,18.77,18.86,3600.0,18.7694,18.8093,18.7195,18.8093,3600.0
2009-01-05 15:30:00,18.81,18.86,18.79,18.85,5400.0,18.7594,18.8093,18.7394,18.7993,5400.0
2009-01-05 15:35:00,18.86,18.92,18.81,18.91,5600.0,18.8093,18.8691,18.7594,18.8591,5600.0
2009-01-05 15:40:00,18.91,18.97,18.85,18.85,8800.0,18.8591,18.919,18.7993,18.7993,8800.0
2009-01-05 15:45:00,18.85,18.91,18.8,18.86,5500.0,18.7993,18.8591,18.7494,18.8093,5500.0
2009-01-05 15:50:00,18.88,19.0,18.88,18.96,9100.0,18.8292,18.9489,18.8292,18.909,9100.0
2009-01-05 15:55:00,18.92,19.1,18.91,19.08,12400.0,18.8691,19.0486,18.8591,19.0287,12400.0
2009-01-06 09:30:00,19.25,19.31,18.82,19.25,5700.0,19.1982,19.2581,18.7694,19.1982,5700.0
2009-01-06 09:35:00,19.17,19.24,19.05,19.1,3300.0,19.1184,19.1882,18.9988,19.0486,3300.0
2009-01-06 09:40:00,19.12,19.12,18.98,19.05,4800.0,19.0686,19.0686,18.9289,18.9988,4800.0
2009-01-06 09:45:00,19.05,19.05,18.84,18.85,5700.0,18.9988,18.9988,18.7893,18.7993,5700.0
2009-01-06 09:50:00,18.85,18.9,18.8,18.88,2300.0,18.7993,18.8492,18.7494,18.8292,2300.0
2009-01-06 09:55:00,18.9,19.08,18.88,19.08,2400.0,18.8492,19.0287,18.8292,19.0287,2400.0
2009-01-06 10:00:00,19.08,19.17,19.07,19.15,5400.0,19.0287,19.1184,19.0187,19.0985,5400.0
2009-01-06 10:05:00,19.16,19.23,19.14,19.14,8400.0,19.1085,19.1783,19.0885,19.0885,8400.0
2009-01-06 10:10:00,19.18,19.18,19.14,19.18,3200.0,19.1284,19.1284,19.0885,19.1284,3200.0
2009-01-06 10:15:00,19.19,19.21,19.14,19.15,3700.0,19.1384,19.1583,19.0885,19.0985,3700.0
2009-01-06 10:20:00,19.14,19.21,19.14,19.21,1900.0,19.0885,19.1583,19.0885,19.1583,1900.0
2009-01-06 10:25:00,19.2,19.2,19.04,19.04,3200.0,19.1483,19.1483,18.9888,18.9888,3200.0
2009-01-06 10:30:00,19.03,19.03,18.9,18.91,4300.0,18.9788,18.9788,18.8492,18.8591,4300.0
2009-01-06 10:35:00,18.89,18.91,18.83,18.83,1600.0,18.8392,18.8591,18.7793,18.7793,1600.0
2009-01-06 10:40:00,18.84,18.84,18.79,18.79,1700.0,18.7893,18.7893,18.7394,18.7394,1700.0
2009-01-06 10:45:00,18.77,18.8,18.76,18.79,2000.0,18.7195,18.7494,18.7095,18.7394,2000.0
2009-01-06 10:50:00,18.79,18.95,18.79,18.92,2700.0,18.7394,18.899,18.7394,18.8691,2700.0
2009-01-06 10:55:00,18.93,18.96,18.9,18.9,2600.0,18.8791,18.909,18.8492,18.8492,2600.0
2009-01-06 11:00:00,18.93,18.96,18.83,18.83,2900.0,18.8791,18.909,18.7793,18.7793,2900.0
2009-01-06 11:05:00,18.83,18.89,18.8,18.88,1700.0,18.7793,18.8392,18.7494,18.8292,1700.0
2009-01-06 11:10:00,18.86,18.92,18.86,18.88,3100.0,18.8093,18.8691,18.8093,18.8292,3100.0
2009-01-06 11:15:00,18.89,18.98,18.89,18.97,2600.0,18.8392,18.9289,18.8392,18.919,2600.0
2009-01-06 11:20:00,19.0,19.0,18.97,18.97,400.0,18.9489,18.9489,18.919,18.919,400.0
2009-01-06 11:25:00,18.97,18.97,18.91,18.91,800.0,18.919,18.919,18.8591,18.8591,800.0
2009-01-06 11:30:00,18.91,19.0,18.91,19.0,2000.0,18.8591,18.9489,18.8591,18.9489,2000.0
2009-01-06 11:35:00,18.96,19.0,18.96,19.0,400.0,18.909,18.9489,18.909,18.9489,400.0
2009-01-06 11:40:00,19.01,19.02,18.97,18.99,400.0,18.9589,18.9688,18.919,18.9389,400.0
2009-01-06 11:45:00,18.98,19.0,18.96,18.96,300.0,18.9289,18.9489,18.909,18.909,300.0
2009-01-06 11:50:00,19.0,19.0,18.94,18.97,1500.0,18.9489,18.9489,18.889,18.919,1500.0
2009-01-06 11:55:00,18.97,18.97,18.88,18.91,4800.0,18.919,18.919,18.8292,18.8591,4800.0
2009-01-06 12:00:00,18.91,18.94,18.87,18.87,1900.0,18.8591,18.889,18.8192,18.8192,1900.0
2009-01-06 12:05:00,18.88,18.91,18.86,18.88,3800.0,18.8292,18.8591,18.8093,18.8292,3800.0
2009-01-06 12:10:00,18.87,18.93,18.86,18.91,1700.0,18.8192,18.8791,18.8093,18.8591,1700.0
2009-01-06 12:15:00,18.91,18.96,18.9,18.96,700.0,18.8591,18.909,18.8492,18.909,700.0
2009-01-06 12:20:00,18.96,19.03,18.96,18.96,4800.0,18.909,18.9788,18.909,18.909,4800.0
2009-01-06 12:25:00,18.96,18.98,18.83,18.84,10500.0,18.909,18.9289,18.7793,18.7893,10500.0
2009-01-06 12:30:00,18.83,18.84,18.83,18.84,11200.0,18.7793,18.7893,18.7793,18.7893,11200.0
2009-01-06 12:35:00,18.85,18.88,18.84,18.87,1600.0,18.7993,18.8292,18.7893,18.8192,1600.0
2009-01-06 12:40:00,18.87,18.88,18.85,18.85,2700.0,18.8192,18.8292,18.7993,18.7993,2700.0
2009-01-06 12:45:00,18.86,18.89,18.84,18.89,2900.0,18.8093,18.8392,18.7893,18.8392,2900.0
2009-01-06 12:50:00,18.91,18.95,18.91,18.93,800.0,18.8591,18.899,18.8591,18.8791,800.0
2009-01-06 12:55:00,18.93,18.93,18.88,18.89,3500.0,18.8791,18.8791,18.8292,18.8392,3500.0
2009-01-06 13:00:00,18.9,18.92,18.85,18.85,1400.0,18.8492,18.8691,18.7993,18.7993,1400.0
2009-01-06 13:05:00,18.83,18.84,18.76,18.8,3300.0,18.7793,18.7893,18.7095,18.7494,3300.0
2009-01-06 13:10:00,18.8,18.85,18.79,18.85,2500.0,18.7494,18.7993,18.7394,18.7993,2500.0
2009-01-06 13:15:00,18.85,18.9,18.82,18.82,23800.0,18.7993,18.8492,18.7694,18.7694,23800.0
2009-01-06 13:20:00,18.82,18.84,18.8,18.8,2800.0,18.7694,18.7893,18.7494,18.7494,2800.0
2009-01-06 13:25:00,18.8,18.8,18.8,18.8,300.0,18.7494,18.7494,18.7494,18.7494,300.0
2009-01-06 13:30:00,18.8,18.8,18.7,18.75,4100.0,18.7494,18.7494,18.6497,18.6996,4100.0
2009-01-06 13:35:00,18.76,18.78,18.68,18.75,5100.0,18.7095,18.7295,18.6297,18.6996,5100.0
2009-01-06 13:40:00,18.78,18.88,18.78,18.86,4300.0,18.7295,18.8292,18.7295,18.8093,4300.0
2009-01-06 13:45:00,18.89,18.97,18.89,18.95,4300.0,18.8392,18.919,18.8392,18.899,4300.0
2009-01-06 13:50:00,18.94,18.97,18.92,18.95,2200.0,18.889,18.919,18.8691,18.899,2200.0
2009-01-06 13:55:00,18.94,19.07,18.94,19.05,4100.0,18.889,19.0187,18.889,18.9988,4100.0
2009-01-06 14:00:00,19.02,19.02,18.89,18.89,3400.0,18.9688,18.9688,18.8392,18.8392,3400.0
2009-01-06 14:05:00,18.91,18.91,18.86,18.91,4400.0,18.8591,18.8591,18.8093,18.8591,4400.0
2009-01-06 14:10:00,18.93,19.07,18.91,19.0,3500.0,18.8791,19.0187,18.8591,18.9489,3500.0
2009-01-06 14:15:00,18.99,19.04,18.99,19.04,2200.0,18.9389,18.9888,18.9389,18.9888,2200.0
2009-01-06 14:20:00,19.03,19.03,18.99,19.0,1800.0,18.9788,18.9788,18.9389,18.9489,1800.0
2009-01-06 14:25:00,18.98,19.06,18.95,19.06,3800.0,18.9289,19.0087,18.899,19.0087,3800.0
2009-01-06 14:30:00,19.08,19.21,19.08,19.17,5500.0,19.0287,19.1583,19.0287,19.1184,5500.0
2009-01-06 14:35:00,19.12,19.2,19.12,19.2,4800.0,19.0686,19.1483,19.0686,19.1483,4800.0
2009-01-06 14:40:00,19.2,19.24,19.15,19.24,3300.0,19.1483,19.1882,19.0985,19.1882,3300.0
2009-01-06 14:45:00,19.24,19.36,19.24,19.33,10600.0,19.1882,19.3079,19.1882,19.278,10600.0
2009-01-06 14:50:00,19.32,19.32,19.14,19.21,4900.0,19.268,19.268,19.0885,19.1583,4900.0
2009-01-06 14:55:00,19.19,19.23,19.14,19.16,4600.0,19.1384,19.1783,19.0885,19.1085,4600.0
2009-01-06 15:00:00,19.18,19.22,19.15,19.22,1700.0,19.1284,19.1683,19.0985,19.1683,1700.0
2009-01-06 15:05:00,19.18,19.19,19.05,19.06,2000.0,19.1284,19.1384,18.9988,19.0087,2000.0
2009-01-06 15:10:00,19.05,19.13,19.01,19.08,2000.0,18.9988,19.0785,18.9589,19.0287,2000.0
2009-01-06 15:15:00,19.09,19.09,18.98,18.98,1500.0,19.0386,19.0386,18.9289,18.9289,1500.0
2009-01-06 15:20:00,18.95,18.95,18.85,18.88,3100.0,18.899,18.899,18.7993,18.8292,3100.0
2009-01-06 15:25:00,18.87,18.93,18.82,18.9,2800.0,18.8192,18.8791,18.7694,18.8492,2800.0
2009-01-06 15:30:00,18.86,18.95,18.86,18.86,2900.0,18.8093,18.899,18.8093,18.8093,2900.0
2009-01-06 15:35:00,18.87,18.87,18.76,18.83,4200.0,18.8192,18.8192,18.7095,18.7793,4200.0
2009-01-06 15:40:00,18.84,18.93,18.84,18.91,4900.0,18.7893,18.8791,18.7893,18.8591,4900.0
2009-01-06 15:45:00,18.9,18.95,18.86,18.89,3200.0,18.8492,18.899,18.8093,18.8392,3200.0
2009-01-06 15:50:00,18.92,19.02,18.89,18.94,6700.0,18.8691,18.9688,18.8392,18.889,6700.0
2009-01-06 15:55:00,18.97,18.97,18.9,18.96,6500.0,18.919,18.919,18.8492,18.909,6500.0
2009-01-07 09:30:00,18.59,18.67,18.58,18.59,4600.0,18.54,18.6198,18.53,18.54,4600.0
2009-01-07 09:35:00,18.51,18.54,18.45,18.46,1800.0,18.4602,18.4901,18.4004,18.4103,1800.0
2009-01-07 09:40:00,18.47,18.6,18.44,18.6,2300.0,18.4203,18.55,18.3904,18.55,2300.0
2009-01-07 09:45:00,18.6,18.65,18.6,18.65,1700.0,18.55,18.5998,18.55,18.5998,1700.0
2009-01-07 09:50:00,18.66,18.8,18.65,18.71,1600.0,18.6098,18.7494,18.5998,18.6597,1600.0
2009-01-07 09:55:00,18.73,18.76,18.73,18.75,600.0,18.6796,18.7095,18.6796,18.6996,600.0
2009-01-07 10:00:00,18.7,18.75,18.68,18.68,2400.0,18.6497,18.6996,18.6297,18.6297,2400.0
2009-01-07 10:05:00,18.67,18.68,18.58,18.58,1200.0,18.6198,18.6297,18.53,18.53,1200.0
2009-01-07 10:10:00,18.6,18.61,18.49,18.49,1700.0,18.55,18.5599,18.4403,18.4403,1700.0
2009-01-07 10:15:00,18.48,18.48,18.25,18.26,6100.0,18.4303,18.4303,18.2009,18.2109,6100.0
2009-01-07 10:20:00,18.26,18.27,18.23,18.27,3400.0,18.2109,18.2208,18.181,18.2208,3400.0
2009-01-07 10:25:00,18.25,18.26,18.22,18.26,2000.0,18.2009,18.2109,18.171,18.2109,2000.0
2009-01-07 10:30:00,18.24,18.27,18.18,18.2,2500.0,18.1909,18.2208,18.1311,18.151,2500.0
2009-01-07 10:35:00,18.19,18.23,18.17,18.23,3100.0,18.1411,18.181,18.1211,18.181,3100.0
2009-01-07 10:40:00,18.29,18.31,18.27,18.29,600.0,18.2408,18.2607,18.2208,18.2408,600.0
2009-01-07 10:45:00,18.29,18.32,18.29,18.31,700.0,18.2408,18.2707,18.2408,18.2607,700.0
2009-01-07 10:50:00,18.3,18.31,18.27,18.31,1900.0,18.2508,18.2607,18.2208,18.2607,1900.0
2009-01-07 10:55:00,18.29,18.31,18.27,18.29,1700.0,18.2408,18.2607,18.2208,18.2408,1700.0
2009-01-07 11:00:00,18.26,18.37,18.25,18.37,2600.0,18.2109,18.3206,18.2009,18.3206,2600.0
2009-01-07 11:05:00,18.38,18.41,18.36,18.41,500.0,18.3306,18.3605,18.3106,18.3605,500.0
2009-01-07 11:10:00,18.46,18.49,18.44,18.44,4600.0,18.4103,18.4403,18.3904,18.3904,4600.0
2009-01-07 11:15:00,18.45,18.51,18.45,18.48,2900.0,18.4004,18.4602,18.4004,18.4303,2900.0
2009-01-07 11:20:00,18.47,18.53,18.45,18.53,1100.0,18.4203,18.4801,18.4004,18.4801,1100.0
2009-01-07 11:25:00,18.6,18.6,18.56,18.56,600.0,18.55,18.55,18.5101,18.5101,600.0
2009-01-07 11:30:00,18.6,18.66,18.6,18.6,2400.0,18.55,18.6098,18.55,18.55,2400.0
2009-01-07 11:35:00,18.59,18.6,18.57,18.6,700.0,18.54,18.55,18.52,18.55,700.0
2009-01-07 11:40:00,18.6,18.63,18.58,18.62,4000.0,18.55,18.5799,18.53,18.5699,4000.0
2009-01-07 11:45:00,18.61,18.63,18.6,18.6,1100.0,18.5599,18.5799,18.55,18.55,1100.0
2009-01-07 11:50:00,18.61,18.63,18.6,18.6,600.0,18.5599,18.5799,18.55,18.55,600.0
2009-01-07 11:55:00,18.6,18.6,18.59,18.59,300.0,18.55,18.55,18.54,18.54,300.0
2009-01-07 12:00:00,18.55,18.55,18.5,18.5,1800.0,18.5001,18.5001,18.4502,18.4502,1800.0
2009-01-07 12:05:00,18.5,18.53,18.5,18.51,500.0,18.4502,18.4801,18.4502,18.4602,500.0
2009-01-07 12:10:00,18.49,18.52,18.49,18.5,500.0,18.4403,18.4702,18.4403,18.4502,500.0
2009-01-07 12:15:00,18.51,18.51,18.45,18.47,2100.0,18.4602,18.4602,18.4004,18.4203,2100.0
2009-01-07 12:20:00,18.43,18.43,18.41,18.42,1200.0,18.3804,18.3804,18.3605,18.3704,1200.0
2009-01-07 12:25:00,18.4,18.4,18.35,18.35,200.0,18.3505,18.3505,18.3006,18.3006,200.0
2009-01-07 12:30:00,18.35,18.37,18.35,18.37,1200.0,18.3006,18.3206,18.3006,18.3206,1200.0
2009-01-07 12:35:00,18.37,18.43,18.36,18.41,3000.0,18.3206,18.3804,18.3106,18.3605,3000.0
2009-01-07 12:40:00,18.41,18.41,18.41,18.41,100.0,18.3605,18.3605,18.3605,18.3605,100.0
2009-01-07 12:45:00,18.41,18.43,18.39,18.41,1600.0,18.3605,18.3804,18.3405,18.3605,1600.0
2009-01-07 12:50:00,18.37,18.37,18.31,18.33,1100.0,18.3206,18.3206,18.2607,18.2807,1100.0
2009-01-07 12:55:00,18.31,18.32,18.26,18.26,1500.0,18.2607,18.2707,18.2109,18.2109,1500.0
2009-01-07 13:00:00,18.26,18.26,18.26,18.26,0.0,18.2109,18.2109,18.2109,18.2109,0.0
2009-01-07 13:05:00,18.27,18.32,18.26,18.32,2700.0,18.2208,18.2707,18.2109,18.2707,2700.0
2009-01-07 13:10:00,18.32,18.32,18.32,18.32,100.0,18.2707,18.2707,18.2707,18.2707,100.0
2009-01-07 13:15:00,18.32,18.41,18.32,18.39,3100.0,18.2707,18.3605,18.2707,18.3405,3100.0
2009-01-07 13:20:00,18.4,18.4,18.38,18.38,1000.0,18.3505,18.3505,18.3306,18.3306,1000.0
2009-01-07 13:25:00,18.4,18.4,18.36,18.38,900.0,18.3505,18.3505,18.3106,18.3306,900.0
2009-01-07 13:30:00,18.39,18.39,18.38,18.39,1200.0,18.3405,18.3405,18.3306,18.3405,1200.0
2009-01-07 13:35:00,18.39,18.39,18.38,18.39,1300.0,18.3405,18.3405,18.3306,18.3405,1300.0
2009-01-07 13:40:00,18.38,18.38,18.35,18.35,400.0,18.3306,18.3306,18.3006,18.3006,400.0
2009-01-07 13:45:00,18.28,18.28,18.18,18.19,1800.0,18.2308,18.2308,18.1311,18.1411,1800.0
2009-01-07 13:50:00,18.19,18.19,18.15,18.16,1000.0,18.1411,18.1411,18.1012,18.1111,1000.0
2009-01-07 13:55:00,18.15,18.17,18.08,18.08,4200.0,18.1012,18.1211,18.0314,18.0314,4200.0
2009-01-07 14:00:00,18.06,18.13,18.05,18.13,5000.0,18.0114,18.0812,18.0014,18.0812,5000.0
2009-01-07 14:05:00,18.11,18.13,18.09,18.12,1000.0,18.0613,18.0812,18.0413,18.0713,1000.0
2009-01-07 14:10:00,18.11,18.11,18.02,18.07,4300.0,18.0613,18.0613,17.9715,18.0214,4300.0
2009-01-07 14:15:00,18.04,18.04,17.92,17.92,2200.0,17.9915,17.9915,17.8718,17.8718,2200.0
2009-01-07 14:20:00,17.94,18.0,17.88,17.88,6600.0,17.8917,17.9516,17.8319,17.8319,6600.0
2009-01-07 14:25:00,17.91,18.03,17.9,18.02,4000.0,17.8618,17.9815,17.8518,17.9715,4000.0
2009-01-07 14:30:00,18.0,18.0,17.96,17.98,1400.0,17.9516,17.9516,17.9117,17.9316,1400.0
2009-01-07 14:35:00,17.98,18.01,17.96,17.97,2000.0,17.9316,17.9615,17.9117,17.9217,2000.0
2009-01-07 14:40:00,17.97,17.99,17.93,17.95,2400.0,17.9217,17.9416,17.8818,17.9017,2400.0
2009-01-07 14:45:00,17.97,17.98,17.84,17.87,3300.0,17.9217,17.9316,17.792,17.8219,3300.0
2009-01-07 14:50:00,17.85,17.88,17.78,17.88,4900.0,17.802,17.8319,17.7322,17.8319,4900.0
2009-01-07 14:55:00,17.88,17.94,17.84,17.9,2700.0,17.8319,17.8917,17.792,17.8518,2700.0
2009-01-07 15:00:00,17.89,17.93,17.85,17.85,6800.0,17.8419,17.8818,17.802,17.802,6800.0
2009-01-07 15:05:00,17.85,17.85,17.74,17.77,4300.0,17.802,17.802,17.6923,17.7222,4300.0
2009-01-07 15:10:00,17.76,17.83,17.76,17.76,4100.0,17.7122,17.782,17.7122,17.7122,4100.0
2009-01-07 15:15:00,17.8,17.82,17.69,17.82,9300.0,17.7521,17.7721,17.6424,17.7721,9300.0
2009-01-07 15:20:00,17.83,17.88,17.8,17.88,4300.0,17.782,17.8319,17.7521,17.8319,4300.0
2009-01-07 15:25:00,17.89,17.89,17.8,17.87,1600.0,17.8419,17.8419,17.7521,17.8219,1600.0
2009-01-07 15:30:00,17.88,17.95,17.87,17.95,8300.0,17.8319,17.9017,17.8219,17.9017,8300.0
2009-01-07 15:35:00,17.94,17.99,17.9,17.92,5400.0,17.8917,17.9416,17.8518,17.8718,5400.0
2009-01-07 15:40:00,17.91,17.92,17.85,17.89,6400.0,17.8618,17.8718,17.802,17.8419,6400.0
2009-01-07 15:45:00,17.9,17.93,17.87,17.91,7200.0,17.8518,17.8818,17.8219,17.8618,7200.0
2009-01-07 15:50:00,17.88,17.92,17.82,17.89,9300.0,17.8319,17.8718,17.7721,17.8419,9300.0
2009-01-07 15:55:00,17.9,17.99,17.84,17.99,26300.0,17.8518,17.9416,17.792,17.9416,26300.0
2009-01-08 09:30:00,17.86,17.99,17.7,17.99,1700.0,17.812,17.9416,17.6524,17.9416,1700.0
2009-01-08 09:35:00,17.97,17.97,17.85,17.91,1300.0,17.9217,17.9217,17.802,17.8618,1300.0
2009-01-08 09:40:00,17.9,18.11,17.9,18.11,1600.0,17.8518,18.0613,17.8518,18.0613,1600.0
2009-01-08 09:45:00,18.16,18.37,18.14,18.29,6000.0,18.1111,18.3206,18.0912,18.2408,6000.0
2009-01-08 09:50:00,18.27,18.29,18.07,18.17,7400.0,18.2208,18.2408,18.0214,18.1211,7400.0
2009-01-08 09:55:00,18.23,18.36,18.21,18.29,3500.0,18.181,18.3106,18.161,18.2408,3500.0
2009-01-08 10:00:00,18.33,18.36,18.28,18.36,1800.0,18.2807,18.3106,18.2308,18.3106,1800.0
2009-01-08 10:05:00,18.37,18.38,18.29,18.37,1800.0,18.3206,18.3306,18.2408,18.3206,1800.0
2009-01-08 10:10:00,18.35,18.4,18.28,18.28,600.0,18.3006,18.3505,18.2308,18.2308,600.0
2009-01-08 10:15:00,18.28,18.32,18.22,18.24,1400.0,18.2308,18.2707,18.171,18.1909,1400.0
2009-01-08 10:20:00,18.25,18.27,18.24,18.24,1000.0,18.2009,18.2208,18.1909,18.1909,1000.0
2009-01-08 10:25:00,18.26,18.4,18.26,18.39,1300.0,18.2109,18.3505,18.2109,18.3405,1300.0
2009-01-08 10:30:00,18.4,18.41,18.31,18.38,2200.0,18.3505,18.3605,18.2607,18.3306,2200.0
2009-01-08 10:35:00,18.42,18.53,18.42,18.48,2900.0,18.3704,18.4801,18.3704,18.4303,2900.0
2009-01-08 10:40:00,18.48,18.6,18.47,18.6,4100.0,18.4303,18.55,18.4203,18.55,4100.0
2009-01-08 10:45:00,18.6,18.64,18.57,18.63,2400.0,18.55,18.5899,18.52,18.5799,2400.0
2009-01-08 10:50:00,18.64,18.69,18.57,18.58,4300.0,18.5899,18.6397,18.52,18.53,4300.0
2009-01-08 10:55:00,18.57,18.6,18.56,18.6,1400.0,18.52,18.55,18.5101,18.55,1400.0
2009-01-08 11:00:00,18.56,18.74,18.56,18.73,3700.0,18.5101,18.6896,18.5101,18.6796,3700.0
2009-01-08 11:05:00,18.75,18.76,18.51,18.57,3200.0,18.6996,18.7095,18.4602,18.52,3200.0
2009-01-08 11:10:00,18.61,18.61,18.54,18.57,400.0,18.5599,18.5599,18.4901,18.52,400.0
2009-01-08 11:15:00,18.53,18.62,18.53,18.62,1300.0,18.4801,18.5699,18.4801,18.5699,1300.0
2009-01-08 11:20:00,18.62,18.62,18.53,18.58,1100.0,18.5699,18.5699,18.4801,18.53,1100.0
2009-01-08 11:25:00,18.58,18.58,18.39,18.39,2600.0,18.53,18.53,18.3405,18.3405,2600.0
2009-01-08 11:30:00,18.41,18.41,18.39,18.41,1500.0,18.3605,18.3605,18.3405,18.3605,1500.0
2009-01-08 11:35:00,18.41,18.43,18.41,18.42,1100.0,18.3605,18.3804,18.3605,18.3704,1100.0
2009-01-08 11:40:00,18.5,18.51,18.5,18.51,400.0,18.4502,18.4602,18.4502,18.4602,400.0
2009-01-08 11:45:00,18.5,18.5,18.45,18.45,2200.0,18.4502,18.4502,18.4004,18.4004,2200.0
2009-01-08 11:50:00,18.45,18.45,18.33,18.33,3900.0,18.4004,18.4004,18.2807,18.2807,3900.0
2009-01-08 11:55:00,18.33,18.33,18.32,18.33,700.0,18.2807,18.2807,18.2707,18.2807,700.0
2009-01-08 12:00:00,18.33,18.36,18.3,18.36,1300.0,18.2807,18.3106,18.2508,18.3106,1300.0
2009-01-08 12:05:00,18.3,18.35,18.3,18.34,1200.0,18.2508,18.3006,18.2508,18.2907,1200.0
2009-01-08 12:10:00,18.35,18.38,18.34,18.38,900.0,18.3006,18.3306,18.2907,18.3306,900.0
2009-01-08 12:15:00,18.42,18.45,18.42,18.45,200.0,18.3704,18.4004,18.3704,18.4004,200.0
2009-01-08 12:20:00,18.4,18.43,18.39,18.39,400.0,18.3505,18.3804,18.3405,18.3405,400.0
2009-01-08 12:25:00,18.37,18.37,18.34,18.34,200.0,18.3206,18.3206,18.2907,18.2907,200.0
2009-01-08 12:30:00,18.3,18.31,18.21,18.21,2100.0,18.2508,18.2607,18.161,18.161,2100.0
2009-01-08 12:35:00,18.22,18.29,18.21,18.29,1300.0,18.171,18.2408,18.161,18.2408,1300.0
2009-01-08 12:40:00,18.24,18.35,18.24,18.32,3500.0,18.1909,18.3006,18.1909,18.2707,3500.0
2009-01-08 12:45:00,18.34,18.37,18.31,18.31,1200.0,18.2907,18.3206,18.2607,18.2607,1200.0
2009-01-08 12:50:00,18.3,18.34,18.3,18.34,700.0,18.2508,18.2907,18.2508,18.2907,700.0
2009-01-08 12:55:00,18.28,18.29,18.27,18.27,1700.0,18.2308,18.2408,18.2208,18.2208,1700.0
2009-01-08 13:00:00,18.21,18.21,18.19,18.19,900.0,18.161,18.161,18.1411,18.1411,900.0
2009-01-08 13:05:00,18.2,18.21,18.13,18.13,1700.0,18.151,18.161,18.0812,18.0812,1700.0
2009-01-08 13:10:00,18.12,18.12,18.1,18.1,800.0,18.0713,18.0713,18.0513,18.0513,800.0
2009-01-08 13:15:00,18.1,18.1,18.01,18.03,2100.0,18.0513,18.0513,17.9615,17.9815,2100.0
2009-01-08 13:20:00,18.02,18.07,18.02,18.07,1800.0,17.9715,18.0214,17.9715,18.0214,1800.0
2009-01-08 13:25:00,18.08,18.12,18.08,18.12,900.0,18.0314,18.0713,18.0314,18.0713,900.0
2009-01-08 13:30:00,18.12,18.12,18.08,18.12,400.0,18.0713,18.0713,18.0314,18.0713,400.0
2009-01-08 13:35:00,18.09,18.09,18.07,18.09,1300.0,18.0413,18.0413,18.0214,18.0413,1300.0
2009-01-08 13:40:00,18.08,18.08,18.03,18.03,1200.0,18.0314,18.0314,17.9815,17.9815,1200.0
2009-01-08 13:45:00,18.03,18.09,18.03,18.08,1900.0,17.9815,18.0413,17.9815,18.0314,1900.0
2009-01-08 13:50:00,18.05,18.05,18.02,18.02,2100.0,18.0014,18.0014,17.9715,17.9715,2100.0
2009-01-08 13:55:00,18.02,18.04,18.01,18.02,1600.0,17.9715,17.9915,17.9615,17.9715,1600.0
2009-01-08 14:00:00,18.02,18.04,18.02,18.04,2000.0,17.9715,17.9915,17.9715,17.9915,2000.0
2009-01-08 14:05:00,18.04,18.08,18.04,18.08,2800.0,17.9915,18.0314,17.9915,18.0314,2800.0
2009-01-08 14:10:00,18.09,18.09,18.04,18.05,1300.0,18.0413,18.0413,17.9915,18.0014,1300.0
2009-01-08 14:15:00,18.05,18.08,18.03,18.05,2600.0,18.0014,18.0314,17.9815,18.0014,2600.0
2009-01-08 14:20:00,18.05,18.08,18.05,18.07,2000.0,18.0014,18.0314,18.0014,18.0214,2000.0
2009-01-08 14:25:00,18.06,18.06,18.01,18.01,2100.0,18.0114,18.0114,17.9615,17.9615,2100.0
2009-01-08 14:30:00,18.01,18.03,17.86,17.86,5100.0,17.9615,17.9815,17.812,17.812,5100.0
2009-01-08 14:35:00,17.9,17.93,17.9,17.93,3100.0,17.8518,17.8818,17.8518,17.8818,3100.0
2009-01-08 14:40:00,17.93,18.04,17.92,18.04,7600.0,17.8818,17.9915,17.8718,17.9915,7600.0
2009-01-08 14:45:00,18.05,18.05,17.99,18.03,4700.0,18.0014,18.0014,17.9416,17.9815,4700.0
2009-01-08 14:50:00,17.99,18.04,17.97,18.0,6400.0,17.9416,17.9915,17.9217,17.9516,6400.0
2009-01-08 14:55:00,18.01,18.04,17.97,18.0,4900.0,17.9615,17.9915,17.9217,17.9516,4900.0
2009-01-08 15:00:00,18.02,18.05,17.95,18.02,10300.0,17.9715,18.0014,17.9017,17.9715,10300.0
2009-01-08 15:05:00,17.99,18.1,17.97,17.99,9300.0,17.9416,18.0513,17.9217,17.9416,9300.0
2009-01-08 15:10:00,17.98,18.04,17.95,18.04,4100.0,17.9316,17.9915,17.9017,17.9915,4100.0
2009-01-08 15:15:00,18.05,18.11,18.05,18.1,2600.0,18.0014,18.0613,18.0014,18.0513,2600.0
2009-01-08 15:20:00,18.08,18.1,18.02,18.09,2000.0,18.0314,18.0513,17.9715,18.0413,2000.0
2009-01-08 15:25:00,18.1,18.1,18.04,18.04,3400.0,18.0513,18.0513,17.9915,17.9915,3400.0
2009-01-08 15:30:00,18.07,18.09,18.01,18.04,3300.0,18.0214,18.0413,17.9615,17.9915,3300.0
2009-01-08 15:35:00,18.04,18.04,17.93,17.97,5400.0,17.9915,17.9915,17.8818,17.9217,5400.0
2009-01-08 15:40:00,18.0,18.12,18.0,18.12,4600.0,17.9516,18.0713,17.9516,18.0713,4600.0
2009-01-08 15:45:00,18.11,18.2,18.07,18.19,6200.0,18.0613,18.151,18.0214,18.1411,6200.0
2009-01-08 15:50:00,18.18,18.29,18.13,18.25,8300.0,18.1311,18.2408,18.0812,18.2009,8300.0
2009-01-08 15:55:00,18.28,18.34,18.2,18.28,17800.0,18.2308,18.2907,18.151,18.2308,17800.0
2009-01-09 09:30:00,18.34,18.39,18.22,18.38,1800.0,18.2907,18.3405,18.171,18.3306,1800.0
2009-01-09 09:35:00,18.36,18.36,18.09,18.1,1600.0,18.3106,18.3106,18.0413,18.0513,1600.0
2009-01-09 09:40:00,18.09,18.12,17.98,18.02,2900.0,18.0413,18.0713,17.9316,17.9715,2900.0
2009-01-09 09:45:00,18.01,18.01,17.84,17.84,2400.0,17.9615,17.9615,17.792,17.792,2400.0
2009-01-09 09:50:00,17.73,17.76,17.47,17.49,11600.0,17.6823,17.7122,17.423,17.4429,11600.0
2009-01-09 09:55:00,17.49,17.53,17.41,17.53,3100.0,17.4429,17.4828,17.3632,17.4828,3100.0
2009-01-09 10:00:00,17.53,17.6,17.52,17.6,4500.0,17.4828,17.5527,17.4729,17.5527,4500.0
2009-01-09 10:05:00,17.67,17.67,17.65,17.65,500.0,17.6225,17.6225,17.6025,17.6025,500.0
2009-01-09 10:10:00,17.63,17.75,17.63,17.74,1600.0,17.5826,17.7022,17.5826,17.6923,1600.0
2009-01-09 10:15:00,17.71,17.71,17.65,17.65,2500.0,17.6624,17.6624,17.6025,17.6025,2500.0
2009-01-09 10:20:00,17.65,17.71,17.65,17.68,2300.0,17.6025,17.6624,17.6025,17.6324,2300.0
2009-01-09 10:25:00,17.63,17.63,17.49,17.5,4000.0,17.5826,17.5826,17.4429,17.4529,4000.0
2009-01-09 10:30:00,17.49,17.49,17.29,17.31,5300.0,17.4429,17.4429,17.2435,17.2634,5300.0
2009-01-09 10:35:00,17.32,17.34,17.26,17.32,3000.0,17.2734,17.2934,17.2136,17.2734,3000.0
2009-01-09 10:40:00,17.27,17.29,17.21,17.24,4100.0,17.2235,17.2435,17.1637,17.1936,4100.0
2009-01-09 10:45:00,17.24,17.26,17.22,17.26,2500.0,17.1936,17.2136,17.1737,17.2136,2500.0
2009-01-09 10:50:00,17.27,17.32,17.25,17.32,2300.0,17.2235,17.2734,17.2036,17.2734,2300.0
2009-01-09 10:55:00,17.32,17.36,17.32,17.36,400.0,17.2734,17.3133,17.2734,17.3133,400.0
2009-01-09 11:00:00,17.36,17.39,17.36,17.38,1200.0,17.3133,17.3432,17.3133,17.3332,1200.0
2009-01-09 11:05:00,17.39,17.48,17.37,17.45,1200.0,17.3432,17.433,17.3233,17.4031,1200.0
2009-01-09 11:10:00,17.42,17.45,17.42,17.45,500.0,17.3731,17.4031,17.3731,17.4031,500.0
2009-01-09 11:15:00,17.46,17.47,17.39,17.43,1200.0,17.413,17.423,17.3432,17.3831,1200.0
2009-01-09 11:20:00,17.47,17.61,17.47,17.58,2400.0,17.423,17.5626,17.423,17.5327,2400.0
2009-01-09 11:25:00,17.59,17.6,17.55,17.55,700.0,17.5427,17.5527,17.5028,17.5028,700.0
2009-01-09 11:30:00,17.53,17.53,17.48,17.48,400.0,17.4828,17.4828,17.433,17.433,400.0
2009-01-09 11:35:00,17.44,17.44,17.31,17.33,1100.0,17.3931,17.3931,17.2634,17.2834,1100.0
2009-01-09 11:40:00,17.32,17.32,17.26,17.28,1600.0,17.2734,17.2734,17.2136,17.2335,1600.0
2009-01-09 11:45:00,17.29,17.47,17.28,17.47,3200.0,17.2435,17.423,17.2335,17.423,3200.0
2009-01-09 11:50:00,17.5,17.62,17.5,17.62,3600.0,17.4529,17.5726,17.4529,17.5726,3600.0
2009-01-09 11:55:00,17.63,17.72,17.6,17.69,3200.0,17.5826,17.6723,17.5527,17.6424,3200.0
2009-01-09 12:00:00,17.72,17.74,17.69,17.74,2500.0,17.6723,17.6923,17.6424,17.6923,2500.0
2009-01-09 12:05:00,17.76,17.95,17.75,17.94,4700.0,17.7122,17.9017,17.7022,17.8917,4700.0
2009-01-09 12:10:00,17.94,17.94,17.86,17.86,2100.0,17.8917,17.8917,17.812,17.812,2100.0
2009-01-09 12:15:00,17.86,17.86,17.72,17.73,2000.0,17.812,17.812,17.6723,17.6823,2000.0
2009-01-09 12:20:00,17.75,17.76,17.71,17.75,1800.0,17.7022,17.7122,17.6624,17.7022,1800.0
2009-01-09 12:25:00,17.76,17.87,17.76,17.81,1400.0,17.7122,17.8219,17.7122,17.7621,1400.0
2009-01-09 12:30:00,17.79,17.8,17.79,17.8,300.0,17.7421,17.7521,17.7421,17.7521,300.0
2009-01-09 12:35:00,17.81,17.81,17.8,17.81,600.0,17.7621,17.7621,17.7521,17.7621,600.0
2009-01-09 12:40:00,17.81,17.82,17.78,17.78,1800.0,17.7621,17.7721,17.7322,17.7322,1800.0
2009-01-09 12:45:00,17.79,17.83,17.79,17.8,900.0,17.7421,17.782,17.7421,17.7521,900.0
2009-01-09 12:50:00,17.8,17.8,17.74,17.74,2400.0,17.7521,17.7521,17.6923,17.6923,2400.0
2009-01-09 12:55:00,17.73,17.73,17.6,17.67,4900.0,17.6823,17.6823,17.5527,17.6225,4900.0
2009-01-09 13:00:00,17.67,17.73,17.65,17.73,2000.0,17.6225,17.6823,17.6025,17.6823,2000.0
2009-01-09 13:05:00,17.69,17.7,17.51,17.51,2200.0,17.6424,17.6524,17.4629,17.4629,2200.0
2009-01-09 13:10:00,17.52,17.61,17.5,17.61,3600.0,17.4729,17.5626,17.4529,17.5626,3600.0
2009-01-09 13:15:00,17.61,17.64,17.58,17.64,1500.0,17.5626,17.5925,17.5327,17.5925,1500.0
2009-01-09 13:20:00,17.65,17.65,17.53,17.57,1400.0,17.6025,17.6025,17.4828,17.5227,1400.0
2009-01-09 13:25:00,17.56,17.57,17.55,17.57,700.0,17.5128,17.5227,17.5028,17.5227,700.0
2009-01-09 13:30:00,17.57,17.57,17.5,17.54,2300.0,17.5227,17.5227,17.4529,17.4928,2300.0
2009-01-09 13:35:00,17.55,17.64,17.55,17.64,1400.0,17.5028,17.5925,17.5028,17.5925,1400.0
2009-01-09 13:40:00,17.65,17.75,17.65,17.73,3900.0,17.6025,17.7022,17.6025,17.6823,3900.0
2009-01-09 13:45:00,17.72,17.74,17.72,17.74,800.0,17.6723,17.6923,17.6723,17.6923,800.0
2009-01-09 13:50:00,17.74,17.74,17.65,17.69,1700.0,17.6923,17.6923,17.6025,17.6424,1700.0
2009-01-09 13:55:00,17.68,17.71,17.68,17.69,1200.0,17.6324,17.6624,17.6324,17.6424,1200.0
2009-01-09 14:00:00,17.69,17.75,17.69,17.75,1400.0,17.6424,17.7022,17.6424,17.7022,1400.0
2009-01-09 14:05:00,17.8,17.82,17.8,17.81,1800.0,17.7521,17.7721,17.7521,17.7621,1800.0
2009-01-09 14:10:00,17.8,17.8,17.77,17.78,1800.0,17.7521,17.7521,17.7222,17.7322,1800.0
2009-01-09 14:15:00,17.77,17.89,17.77,17.86,6200.0,17.7222,17.8419,17.7222,17.812,6200.0
2009-01-09 14:20:00,17.86,17.91,17.86,17.87,2300.0,17.812,17.8618,17.812,17.8219,2300.0
2009-01-09 14:25:00,17.88,17.9,17.82,17.82,1000.0,17.8319,17.8518,17.7721,17.7721,1000.0
2009-01-09 14:30:00,17.84,17.95,17.84,17.91,2500.0,17.792,17.9017,17.792,17.8618,2500.0
2009-01-09 14:35:00,17.92,18.13,17.85,17.99,19100.0,17.8718,18.0812,17.802,17.9416,19100.0
2009-01-09 14:40:00,17.98,17.98,17.63,17.9,39400.0,17.9316,17.9316,17.5826,17.8518,39400.0
2009-01-09 14:45:00,17.95,17.96,17.85,17.85,2900.0,17.9017,17.9117,17.802,17.802,2900.0
2009-01-09 14:50:00,17.81,17.82,17.79,17.81,2100.0,17.7621,17.7721,17.7421,17.7621,2100.0
2009-01-09 14:55:00,17.82,17.85,17.82,17.83,1400.0,17.7721,17.802,17.7721,17.782,1400.0
2009-01-09 15:00:00,17.85,17.86,17.83,17.86,3300.0,17.802,17.812,17.782,17.812,3300.0
2009-01-09 15:05:00,17.88,17.89,17.75,17.77,5800.0,17.8319,17.8419,17.7022,17.7222,5800.0
2009-01-09 15:10:00,17.75,17.78,17.69,17.78,2900.0,17.7022,17.7322,17.6424,17.7322,2900.0
2009-01-09 15:15:00,17.8,17.82,17.7,17.8,2700.0,17.7521,17.7721,17.6524,17.7521,2700.0
2009-01-09 15:20:00,17.8,17.8,17.72,17.73,3300.0,17.7521,17.7521,17.6723,17.6823,3300.0
2009-01-09 15:25:00,17.71,17.71,17.56,17.69,6000.0,17.6624,17.6624,17.5128,17.6424,6000.0
2009-01-09 15:30:00,17.73,17.79,17.64,17.72,6400.0,17.6823,17.7421,17.5925,17.6723,6400.0
2009-01-09 15:35:00,17.69,17.78,17.66,17.77,3200.0,17.6424,17.7322,17.6125,17.7222,3200.0
2009-01-09 15:40:00,17.75,17.76,17.62,17.66,5500.0,17.7022,17.7122,17.5726,17.6125,5500.0
2009-01-09 15:45:00,17.64,17.65,17.54,17.56,7700.0,17.5925,17.6025,17.4928,17.5128,7700.0
2009-01-09 15:50:00,17.54,17.56,17.41,17.43,12600.0,17.4928,17.5128,17.3632,17.3831,12600.0
2009-01-09 15:55:00,17.43,17.53,17.39,17.52,14200.0,17.3831,17.4828,17.3432,17.4729,14200.0
2009-01-12 09:30:00,17.22,18.2,17.05,17.84,22700.0,17.1737,18.151,17.0041,17.792,22700.0
2009-01-12 09:35:00,17.84,17.9,17.64,17.75,6900.0,17.792,17.8518,17.5925,17.7022,6900.0
2009-01-12 09:40:00,17.65,17.77,17.59,17.62,4800.0,17.6025,17.7222,17.5427,17.5726,4800.0
2009-01-12 09:45:00,17.62,17.66,17.56,17.59,3500.0,17.5726,17.6125,17.5128,17.5427,3500.0
2009-01-12 09:50:00,17.61,17.61,17.53,17.56,2300.0,17.5626,17.5626,17.4828,17.5128,2300.0
2009-01-12 09:55:00,17.59,17.59,17.52,17.52,2100.0,17.5427,17.5427,17.4729,17.4729,2100.0
2009-01-12 10:00:00,17.54,17.57,17.5,17.51,2200.0,17.4928,17.5227,17.4529,17.4629,2200.0
2009-01-12 10:05:00,17.5,17.59,17.49,17.59,1700.0,17.4529,17.5427,17.4429,17.5427,1700.0
2009-01-12 10:10:00,17.61,17.68,17.61,17.64,2000.0,17.5626,17.6324,17.5626,17.5925,2000.0
2009-01-12 10:15:00,17.65,17.68,17.63,17.63,900.0,17.6025,17.6324,17.5826,17.5826,900.0
2009-01-12 10:20:00,17.61,17.61,17.53,17.56,2000.0,17.5626,17.5626,17.4828,17.5128,2000.0
2009-01-12 10:25:00,17.52,17.6,17.52,17.6,2200.0,17.4729,17.5527,17.4729,17.5527,2200.0
2009-01-12 10:30:00,17.59,17.59,17.58,17.58,1200.0,17.5427,17.5427,17.5327,17.5327,1200.0
2009-01-12 10:35:00,17.55,17.59,17.55,17.57,1800.0,17.5028,17.5427,17.5028,17.5227,1800.0
2009-01-12 10:40:00,17.56,17.57,17.56,17.57,1800.0,17.5128,17.5227,17.5128,17.5227,1800.0
2009-01-12 10:45:00,17.57,17.58,17.53,17.55,1900.0,17.5227,17.5327,17.4828,17.5028,1900.0
2009-01-12 10:50:00,17.54,17.56,17.52,17.54,1000.0,17.4928,17.5128,17.4729,17.4928,1000.0
2009-01-12 10:55:00,17.58,17.6,17.57,17.57,3600.0,17.5327,17.5527,17.5227,17.5227,3600.0
2009-01-12 11:00:00,17.6,17.68,17.59,17.68,9700.0,17.5527,17.6324,17.5427,17.6324,9700.0
2009-01-12 11:05:00,17.68,17.69,17.68,17.69,1100.0,17.6324,17.6424,17.6324,17.6424,1100.0
2009-01-12 11:10:00,17.7,17.79,17.7,17.73,4500.0,17.6524,17.7421,17.6524,17.6823,4500.0
2009-01-12 11:15:00,17.78,17.8,17.74,17.78,4200.0,17.7322,17.7521,17.6923,17.7322,4200.0
2009-01-12 11:20:00,17.77,17.77,17.75,17.75,12200.0,17.7222,17.7222,17.7022,17.7022,12200.0
2009-01-12 11:25:00,17.76,17.77,17.74,17.76,1300.0,17.7122,17.7222,17.6923,17.7122,1300.0
2009-01-12 11:30:00,17.73,17.76,17.73,17.74,500.0,17.6823,17.7122,17.6823,17.6923,500.0
2009-01-12 11:35:00,17.74,17.74,17.64,17.72,3100.0,17.6923,17.6923,17.5925,17.6723,3100.0
2009-01-12 11:40:00,17.68,17.74,17.68,17.71,1700.0,17.6324,17.6923,17.6324,17.6624,1700.0
2009-01-12 11:45:00,17.7,17.75,17.69,17.7,900.0,17.6524,17.7022,17.6424,17.6524,900.0
2009-01-12 11:50:00,17.74,17.74,17.69,17.71,1000.0,17.6923,17.6923,17.6424,17.6624,1000.0
2009-01-12 11:55:00,17.72,17.74,17.68,17.71,3200.0,17.6723,17.6923,17.6324,17.6624,3200.0
2009-01-12 12:00:00,17.71,17.71,17.6,17.63,10300.0,17.6624,17.6624,17.5527,17.5826,10300.0
2009-01-12 12:05:00,17.63,17.65,17.63,17.65,500.0,17.5826,17.6025,17.5826,17.6025,500.0
2009-01-12 12:10:00,17.64,17.71,17.64,17.71,1000.0,17.5925,17.6624,17.5925,17.6624,1000.0
2009-01-12 12:15:00,17.7,17.75,17.7,17.71,1300.0,17.6524,17.7022,17.6524,17.6624,1300.0
2009-01-12 12:20:00,17.74,17.74,17.72,17.72,200.0,17.6923,17.6923,17.6723,17.6723,200.0
2009-01-12 12:25:00,17.72,17.76,17.72,17.74,2200.0,17.6723,17.7122,17.6723,17.6923,2200.0
2009-01-12 12:30:00,17.74,17.8,17.74,17.76,800.0,17.6923,17.7521,17.6923,17.7122,800.0
2009-01-12 12:35:00,17.77,17.77,17.75,17.75,1100.0,17.7222,17.7222,17.7022,17.7022,1100.0
2009-01-12 12:40:00,17.74,17.74,17.68,17.68,1900.0,17.6923,17.6923,17.6324,17.6324,1900.0
2009-01-12 12:45:00,17.64,17.64,17.55,17.55,700.0,17.5925,17.5925,17.5028,17.5028,700.0
2009-01-12 12:50:00,17.54,17.54,17.5,17.5,1500.0,17.4928,17.4928,17.4529,17.4529,1500.0
2009-01-12 12:55:00,17.47,17.48,17.47,17.48,1100.0,17.423,17.433,17.423,17.433,1100.0
2009-01-12 13:00:00,17.48,17.52,17.48,17.52,700.0,17.433,17.4729,17.433,17.4729,700.0
2009-01-12 13:05:00,17.5,17.52,17.5,17.52,600.0,17.4529,17.4729,17.4529,17.4729,600.0
2009-01-12 13:10:00,17.51,17.54,17.51,17.53,900.0,17.4629,17.4928,17.4629,17.4828,900.0
2009-01-12 13:15:00,17.56,17.57,17.5,17.55,2400.0,17.5128,17.5227,17.4529,17.5028,2400.0
2009-01-12 13:20:00,17.55,17.55,17.53,17.53,1100.0,17.5028,17.5028,17.4828,17.4828,1100.0
2009-01-12 13:25:00,17.54,17.56,17.54,17.56,600.0,17.4928,17.5128,17.4928,17.5128,600.0
2009-01-12 13:30:00,17.55,17.58,17.55,17.58,500.0,17.5028,17.5327,17.5028,17.5327,500.0
2009-01-12 13:35:00,17.55,17.59,17.55,17.59,700.0,17.5028,17.5427,17.5028,17.5427,700.0
2009-01-12 13:40:00,17.55,17.58,17.55,17.58,600.0,17.5028,17.5327,17.5028,17.5327,600.0
2009-01-12 13:45:00,17.58,17.6,17.57,17.57,1300.0,17.5327,17.5527,17.5227,17.5227,1300.0
2009-01-12 13:50:00,17.55,17.59,17.55,17.59,600.0,17.5028,17.5427,17.5028,17.5427,600.0
2009-01-12 13:55:00,17.57,17.57,17.55,17.55,900.0,17.5227,17.5227,17.5028,17.5028,900.0
2009-01-12 14:00:00,17.55,17.55,17.44,17.44,1200.0,17.5028,17.5028,17.3931,17.3931,1200.0
2009-01-12 14:05:00,17.44,17.44,17.39,17.4,3300.0,17.3931,17.3931,17.3432,17.3532,3300.0
2009-01-12 14:10:00,17.42,17.46,17.42,17.46,800.0,17.3731,17.413,17.3731,17.413,800.0
2009-01-12 14:15:00,17.44,17.46,17.42,17.44,700.0,17.3931,17.413,17.3731,17.3931,700.0
2009-01-12 14:20:00,17.41,17.46,17.41,17.43,1000.0,17.3632,17.413,17.3632,17.3831,1000.0
2009-01-12 14:25:00,17.44,17.44,17.44,17.44,200.0,17.3931,17.3931,17.3931,17.3931,200.0
2009-01-12 14:30:00,17.45,17.45,17.31,17.33,5300.0,17.4031,17.4031,17.2634,17.2834,5300.0
2009-01-12 14:35:00,17.33,17.37,17.31,17.36,3200.0,17.2834,17.3233,17.2634,17.3133,3200.0
2009-01-12 14:40:00,17.34,17.37,17.3,17.34,5600.0,17.2934,17.3233,17.2535,17.2934,5600.0
2009-01-12 14:45:00,17.31,17.31,17.25,17.27,3400.0,17.2634,17.2634,17.2036,17.2235,3400.0
2009-01-12 14:50:00,17.28,17.34,17.25,17.34,1400.0,17.2335,17.2934,17.2036,17.2934,1400.0
2009-01-12 14:55:00,17.34,17.39,17.33,17.35,1800.0,17.2934,17.3432,17.2834,17.3033,1800.0
2009-01-12 15:00:00,17.36,17.46,17.36,17.41,3300.0,17.3133,17.413,17.3133,17.3632,3300.0
2009-01-12 15:05:00,17.44,17.44,17.35,17.42,3300.0,17.3931,17.3931,17.3033,17.3731,3300.0
2009-01-12 15:10:00,17.42,17.43,17.34,17.38,4800.0,17.3731,17.3831,17.2934,17.3332,4800.0
2009-01-12 15:15:00,17.37,17.44,17.36,17.4,4100.0,17.3233,17.3931,17.3133,17.3532,4100.0
2009-01-12 15:20:00,17.4,17.5,17.4,17.5,7800.0,17.3532,17.4529,17.3532,17.4529,7800.0
2009-01-12 15:25:00,17.49,17.51,17.45,17.48,3400.0,17.4429,17.4629,17.4031,17.433,3400.0
2009-01-12 15:30:00,17.5,17.51,17.43,17.43,3100.0,17.4529,17.4629,17.3831,17.3831,3100.0
2009-01-12 15:35:00,17.4,17.42,17.32,17.41,4500.0,17.3532,17.3731,17.2734,17.3632,4500.0
2009-01-12 15:40:00,17.37,17.4,17.34,17.4,6900.0,17.3233,17.3532,17.2934,17.3532,6900.0
2009-01-12 15:45:00,17.4,17.52,17.39,17.49,8200.0,17.3532,17.4729,17.3432,17.4429,8200.0
2009-01-12 15:50:00,17.52,17.61,17.48,17.57,10800.0,17.4729,17.5626,17.433,17.5227,10800.0
2009-01-12 15:55:00,17.56,17.56,17.43,17.44,10900.0,17.5128,17.5128,17.3831,17.3931,10900.0
2009-01-13 09:30:00,17.41,17.43,17.35,17.38,2000.0,17.3632,17.3831,17.3033,17.3332,2000.0
2009-01-13 09:35:00,17.36,17.62,17.36,17.59,3500.0,17.3133,17.5726,17.3133,17.5427,3500.0
2009-01-13 09:40:00,17.59,17.7,17.56,17.7,2900.0,17.5427,17.6524,17.5128,17.6524,2900.0
2009-01-13 09:45:00,17.69,17.93,17.69,17.92,7000.0,17.6424,17.8818,17.6424,17.8718,7000.0
2009-01-13 09:50:00,17.93,17.95,17.86,17.93,4100.0,17.8818,17.9017,17.812,17.8818,4100.0
2009-01-13 09:55:00,17.95,18.05,17.95,18.05,3000.0,17.9017,18.0014,17.9017,18.0014,3000.0
2009-01-13 10:00:00,18.05,18.09,17.96,17.97,7100.0,18.0014,18.0413,17.9117,17.9217,7100.0
2009-01-13 10:05:00,18.0,18.0,17.97,17.97,3400.0,17.9516,17.9516,17.9217,17.9217,3400.0
2009-01-13 10:10:00,18.0,18.03,17.95,18.03,2400.0,17.9516,17.9815,17.9017,17.9815,2400.0
2009-01-13 10:15:00,18.04,18.05,18.01,18.01,600.0,17.9915,18.0014,17.9615,17.9615,600.0
2009-01-13 10:20:00,18.01,18.02,17.96,17.96,1000.0,17.9615,17.9715,17.9117,17.9117,1000.0
2009-01-13 10:25:00,17.99,18.02,17.99,18.0,2200.0,17.9416,17.9715,17.9416,17.9516,2200.0
2009-01-13 10:30:00,18.03,18.08,17.97,17.97,2100.0,17.9815,18.0314,17.9217,17.9217,2100.0
2009-01-13 10:35:00,17.93,17.93,17.91,17.91,1000.0,17.8818,17.8818,17.8618,17.8618,1000.0
2009-01-13 10:40:00,17.9,17.98,17.9,17.95,1500.0,17.8518,17.9316,17.8518,17.9017,1500.0
2009-01-13 10:45:00,17.95,18.17,17.95,18.17,2500.0,17.9017,18.1211,17.9017,18.1211,2500.0
2009-01-13 10:50:00,18.14,18.25,18.14,18.25,7500.0,18.0912,18.2009,18.0912,18.2009,7500.0
2009-01-13 10:55:00,18.25,18.26,18.24,18.26,500.0,18.2009,18.2109,18.1909,18.2109,500.0
2009-01-13 11:00:00,18.25,18.29,18.25,18.25,700.0,18.2009,18.2408,18.2009,18.2009,700.0
2009-01-13 11:05:00,18.27,18.31,18.26,18.29,1500.0,18.2208,18.2607,18.2109,18.2408,1500.0
2009-01-13 11:10:00,18.26,18.26,18.26,18.26,300.0,18.2109,18.2109,18.2109,18.2109,300.0
2009-01-13 11:15:00,18.26,18.27,18.19,18.19,1300.0,18.2109,18.2208,18.1411,18.1411,1300.0
2009-01-13 11:20:00,18.19,18.21,18.15,18.19,1700.0,18.1411,18.161,18.1012,18.1411,1700.0
2009-01-13 11:25:00,18.18,18.2,18.16,18.2,1000.0,18.1311,18.151,18.1111,18.151,1000.0
2009-01-13 11:30:00,18.19,18.23,18.19,18.2,1500.0,18.1411,18.181,18.1411,18.151,1500.0
2009-01-13 11:35:00,18.2,18.21,18.16,18.18,1300.0,18.151,18.161,18.1111,18.1311,1300.0
2009-01-13 11:40:00,18.18,18.2,18.1,18.1,1700.0,18.1311,18.151,18.0513,18.0513,1700.0
2009-01-13 11:45:00,18.09,18.1,18.05,18.08,2300.0,18.0413,18.0513,18.0014,18.0314,2300.0
2009-01-13 11:50:00,18.08,18.11,18.08,18.11,2100.0,18.0314,18.0613,18.0314,18.0613,2100.0
2009-01-13 11:55:00,18.1,18.14,18.07,18.1,1700.0,18.0513,18.0912,18.0214,18.0513,1700.0
2009-01-13 12:00:00,18.1,18.12,18.08,18.08,1000.0,18.0513,18.0713,18.0314,18.0314,1000.0
2009-01-13 12:05:00,18.07,18.09,18.06,18.07,2100.0,18.0214,18.0413,18.0114,18.0214,2100.0
2009-01-13 12:10:00,18.07,18.08,18.01,18.01,1800.0,18.0214,18.0314,17.9615,17.9615,1800.0
2009-01-13 12:15:00,18.01,18.04,18.0,18.01,5800.0,17.9615,17.9915,17.9516,17.9615,5800.0
2009-01-13 12:20:00,18.0,18.02,17.97,17.99,1400.0,17.9516,17.9715,17.9217,17.9416,1400.0
2009-01-13 12:25:00,17.99,18.02,17.99,18.0,700.0,17.9416,17.9715,17.9416,17.9516,700.0
2009-01-13 12:30:00,18.0,18.0,17.98,17.98,800.0,17.9516,17.9516,17.9316,17.9316,800.0
2009-01-13 12:35:00,18.0,18.05,17.99,18.04,800.0,17.9516,18.0014,17.9416,17.9915,800.0
2009-01-13 12:40:00,18.06,18.06,18.02,18.02,600.0,18.0114,18.0114,17.9715,17.9715,600.0
2009-01-13 12:45:00,18.03,18.03,17.96,17.98,1700.0,17.9815,17.9815,17.9117,17.9316,1700.0
2009-01-13 12:50:00,17.97,17.98,17.97,17.97,1300.0,17.9217,17.9316,17.9217,17.9217,1300.0
2009-01-13 12:55:00,17.96,17.96,17.87,17.87,1700.0,17.9117,17.9117,17.8219,17.8219,1700.0
2009-01-13 13:00:00,17.89,17.9,17.87,17.9,1500.0,17.8419,17.8518,17.8219,17.8518,1500.0
2009-01-13 13:05:00,17.88,17.88,17.87,17.87,200.0,17.8319,17.8319,17.8219,17.8219,200.0
2009-01-13 13:10:00,17.87,17.9,17.87,17.9,400.0,17.8219,17.8518,17.8219,17.8518,400.0
2009-01-13 13:15:00,17.87,17.88,17.85,17.85,1000.0,17.8219,17.8319,17.802,17.802,1000.0
2009-01-13 13:20:00,17.84,17.84,17.71,17.72,4100.0,17.792,17.792,17.6624,17.6723,4100.0
2009-01-13 13:25:00,17.71,17.76,17.7,17.76,400.0,17.6624,17.7122,17.6524,17.7122,400.0
2009-01-13 13:30:00,17.71,17.71,17.7,17.7,900.0,17.6624,17.6624,17.6524,17.6524,900.0
2009-01-13 13:35:00,17.71,17.74,17.7,17.7,2400.0,17.6624,17.6923,17.6524,17.6524,2400.0
2009-01-13 13:40:00,17.71,17.72,17.58,17.61,6000.0,17.6624,17.6723,17.5327,17.5626,6000.0
2009-01-13 13:45:00,17.56,17.58,17.54,17.55,2300.0,17.5128,17.5327,17.4928,17.5028,2300.0
2009-01-13 13:50:00,17.54,17.55,17.54,17.55,200.0,17.4928,17.5028,17.4928,17.5028,200.0
2009-01-13 13:55:00,17.55,17.56,17.46,17.54,5300.0,17.5028,17.5128,17.413,17.4928,5300.0
2009-01-13 14:00:00,17.54,17.58,17.54,17.58,300.0,17.4928,17.5327,17.4928,17.5327,300.0
2009-01-13 14:05:00,17.56,17.58,17.55,17.55,500.0,17.5128,17.5327,17.5028,17.5028,500.0
2009-01-13 14:10:00,17.56,17.64,17.56,17.61,2900.0,17.5128,17.5925,17.5128,17.5626,2900.0
2009-01-13 14:15:00,17.65,17.65,17.61,17.61,2000.0,17.6025,17.6025,17.5626,17.5626,2000.0
2009-01-13 14:20:00,17.62,17.62,17.52,17.52,2400.0,17.5726,17.5726,17.4729,17.4729,2400.0
2009-01-13 14:25:00,17.5,17.5,17.38,17.5,4100.0,17.4529,17.4529,17.3332,17.4529,4100.0
2009-01-13 14:30:00,17.53,17.64,17.52,17.64,2800.0,17.4828,17.5925,17.4729,17.5925,2800.0
2009-01-13 14:35:00,17.6,17.65,17.6,17.65,400.0,17.5527,17.6025,17.5527,17.6025,400.0
2009-01-13 14:40:00,17.68,17.7,17.67,17.67,900.0,17.6324,17.6524,17.6225,17.6225,900.0
2009-01-13 14:45:00,17.67,17.7,17.64,17.67,1700.0,17.6225,17.6524,17.5925,17.6225,1700.0
2009-01-13 14:50:00,17.66,17.66,17.6,17.6,1700.0,17.6125,17.6125,17.5527,17.5527,1700.0
2009-01-13 14:55:00,17.61,17.64,17.58,17.58,1900.0,17.5626,17.5925,17.5327,17.5327,1900.0
2009-01-13 15:00:00,17.57,17.59,17.5,17.59,2700.0,17.5227,17.5427,17.4529,17.5427,2700.0
2009-01-13 15:05:00,17.58,17.58,17.5,17.5,3000.0,17.5327,17.5327,17.4529,17.4529,3000.0
2009-01-13 15:10:00,17.53,17.57,17.53,17.54,4000.0,17.4828,17.5227,17.4828,17.4928,4000.0
2009-01-13 15:15:00,17.53,17.59,17.5,17.54,8200.0,17.4828,17.5427,17.4529,17.4928,8200.0
2009-01-13 15:20:00,17.53,17.67,17.53,17.66,2500.0,17.4828,17.6225,17.4828,17.6125,2500.0
2009-01-13 15:25:00,17.67,17.7,17.66,17.67,2400.0,17.6225,17.6524,17.6125,17.6225,2400.0
2009-01-13 15:30:00,17.67,17.68,17.51,17.66,5700.0,17.6225,17.6324,17.4629,17.6125,5700.0
2009-01-13 15:35:00,17.69,17.8,17.67,17.8,3500.0,17.6424,17.7521,17.6225,17.7521,3500.0
2009-01-13 15:40:00,17.76,17.87,17.74,17.83,7800.0,17.7122,17.8219,17.6923,17.782,7800.0
2009-01-13 15:45:00,17.84,17.87,17.79,17.87,3400.0,17.792,17.8219,17.7421,17.8219,3400.0
2009-01-13 15:50:00,17.88,17.88,17.76,17.82,4600.0,17.8319,17.8319,17.7122,17.7721,4600.0
2009-01-13 15:55:00,17.82,17.92,17.82,17.9,18600.0,17.7721,17.8718,17.7721,17.8518,18600.0
2009-01-14 09:30:00,18.2,18.26,17.5,17.74,6300.0,18.151,18.2109,17.4529,17.6923,6300.0
2009-01-14 09:35:00,17.78,17.82,17.57,17.68,1800.0,17.7322,17.7721,17.5227,17.6324,1800.0
2009-01-14 09:40:00,17.73,17.73,17.48,17.49,5700.0,17.6823,17.6823,17.433,17.4429,5700.0
2009-01-14 09:45:00,17.5,17.52,17.42,17.51,5800.0,17.4529,17.4729,17.3731,17.4629,5800.0
2009-01-14 09:50:00,17.51,17.75,17.5,17.72,6700.0,17.4629,17.7022,17.4529,17.6723,6700.0
2009-01-14 09:55:00,17.73,17.75,17.69,17.71,2200.0,17.6823,17.7022,17.6424,17.6624,2200.0
2009-01-14 10:00:00,17.66,17.76,17.64,17.75,2400.0,17.6125,17.7122,17.5925,17.7022,2400.0
2009-01-14 10:05:00,17.78,17.8,17.73,17.8,1400.0,17.7322,17.7521,17.6823,17.7521,1400.0
2009-01-14 10:10:00,17.77,17.8,17.77,17.8,1000.0,17.7222,17.7521,17.7222,17.7521,1000.0
2009-01-14 10:15:00,17.77,17.77,17.61,17.61,3300.0,17.7222,17.7222,17.5626,17.5626,3300.0
2009-01-14 10:20:00,17.64,17.69,17.61,17.65,3000.0,17.5925,17.6424,17.5626,17.6025,3000.0
2009-01-14 10:25:00,17.64,17.65,17.57,17.57,1600.0,17.5925,17.6025,17.5227,17.5227,1600.0
2009-01-14 10:30:00,17.58,17.58,17.44,17.44,1800.0,17.5327,17.5327,17.3931,17.3931,1800.0
2009-01-14 10:35:00,17.47,17.49,17.28,17.28,6300.0,17.423,17.4429,17.2335,17.2335,6300.0
2009-01-14 10:40:00,17.25,17.3,17.12,17.17,11900.0,17.2036,17.2535,17.0739,17.1238,11900.0
2009-01-14 10:45:00,17.17,17.18,17.08,17.14,4400.0,17.1238,17.1338,17.0341,17.0939,4400.0
2009-01-14 10:50:00,17.15,17.29,17.15,17.26,3300.0,17.1039,17.2435,17.1039,17.2136,3300.0
2009-01-14 10:55:00,17.26,17.26,17.16,17.18,3100.0,17.2136,17.2136,17.1138,17.1338,3100.0
2009-01-14 11:00:00,17.23,17.26,17.2,17.2,800.0,17.1836,17.2136,17.1537,17.1537,800.0
2009-01-14 11:05:00,17.21,17.25,17.18,17.18,1800.0,17.1637,17.2036,17.1338,17.1338,1800.0
2009-01-14 11:10:00,17.2,17.21,17.17,17.21,1200.0,17.1537,17.1637,17.1238,17.1637,1200.0
2009-01-14 11:15:00,17.13,17.22,17.13,17.22,1100.0,17.0839,17.1737,17.0839,17.1737,1100.0
2009-01-14 11:20:00,17.22,17.31,17.21,17.28,1600.0,17.1737,17.2634,17.1637,17.2335,1600.0
2009-01-14 11:25:00,17.27,17.3,17.27,17.3,800.0,17.2235,17.2535,17.2235,17.2535,800.0
2009-01-14 11:30:00,17.26,17.26,17.11,17.11,4800.0,17.2136,17.2136,17.064,17.064,4800.0
2009-01-14 11:35:00,17.13,17.17,17.13,17.17,1000.0,17.0839,17.1238,17.0839,17.1238,1000.0
2009-01-14 11:40:00,17.17,17.21,17.17,17.2,1400.0,17.1238,17.1637,17.1238,17.1537,1400.0
2009-01-14 11:45:00,17.18,17.22,17.17,17.22,1400.0,17.1338,17.1737,17.1238,17.1737,1400.0
2009-01-14 11:50:00,17.34,17.34,17.29,17.29,700.0,17.2934,17.2934,17.2435,17.2435,700.0
2009-01-14 11:55:00,17.3,17.34,17.25,17.27,2800.0,17.2535,17.2934,17.2036,17.2235,2800.0
2009-01-14 12:00:00,17.28,17.28,17.26,17.26,700.0,17.2335,17.2335,17.2136,17.2136,700.0
2009-01-14 12:05:00,17.28,17.3,17.18,17.3,5500.0,17.2335,17.2535,17.1338,17.2535,5500.0
2009-01-14 12:10:00,17.31,17.31,17.29,17.31,800.0,17.2634,17.2634,17.2435,17.2634,800.0
2009-01-14 12:15:00,17.29,17.33,17.29,17.31,1000.0,17.2435,17.2834,17.2435,17.2634,1000.0
2009-01-14 12:20:00,17.32,17.32,17.29,17.31,900.0,17.2734,17.2734,17.2435,17.2634,900.0
2009-01-14 12:25:00,17.29,17.32,17.28,17.3,1700.0,17.2435,17.2734,17.2335,17.2535,1700.0
2009-01-14 12:30:00,17.28,17.35,17.28,17.35,1100.0,17.2335,17.3033,17.2335,17.3033,1100.0
2009-01-14 12:35:00,17.34,17.34,17.24,17.24,1900.0,17.2934,17.2934,17.1936,17.1936,1900.0
2009-01-14 12:40:00,17.24,17.24,17.14,17.14,2200.0,17.1936,17.1936,17.0939,17.0939,2200.0
2009-01-14 12:45:00,17.16,17.17,17.07,17.07,5600.0,17.1138,17.1238,17.0241,17.0241,5600.0
2009-01-14 12:50:00,17.09,17.12,17.09,17.12,4200.0,17.044,17.0739,17.044,17.0739,4200.0
2009-01-14 12:55:00,17.12,17.14,17.12,17.14,1500.0,17.0739,17.0939,17.0739,17.0939,1500.0
2009-01-14 13:00:00,17.12,17.14,17.08,17.08,1600.0,17.0739,17.0939,17.0341,17.0341,1600.0
2009-01-14 13:05:00,17.08,17.09,17.08,17.09,1300.0,17.0341,17.044,17.0341,17.044,1300.0
2009-01-14 13:10:00,17.08,17.1,17.01,17.05,4800.0,17.0341,17.054,16.9642,17.0041,4800.0
2009-01-14 13:15:00,17.02,17.06,17.02,17.04,2000.0,16.9742,17.0141,16.9742,16.9942,2000.0
2009-01-14 13:20:00,17.04,17.04,17.04,17.04,100.0,16.9942,16.9942,16.9942,16.9942,100.0
2009-01-14 13:25:00,17.03,17.04,16.96,16.96,1800.0,16.9842,16.9942,16.9144,16.9144,1800.0
2009-01-14 13:30:00,16.98,16.98,16.97,16.97,800.0,16.9343,16.9343,16.9243,16.9243,800.0
2009-01-14 13:35:00,16.98,16.98,16.96,16.98,1500.0,16.9343,16.9343,16.9144,16.9343,1500.0
2009-01-14 13:40:00,16.99,16.99,16.98,16.99,900.0,16.9443,16.9443,16.9343,16.9443,900.0
2009-01-14 13:45:00,16.99,17.04,16.99,17.01,1500.0,16.9443,16.9942,16.9443,16.9642,1500.0
2009-01-14 13:50:00,16.99,16.99,16.99,16.99,300.0,16.9443,16.9443,16.9443,16.9443,300.0
2009-01-14 13:55:00,16.99,17.01,16.92,16.92,2300.0,16.9443,16.9642,16.8745,16.8745,2300.0
2009-01-14 14:00:00,16.94,16.96,16.9,16.96,5200.0,16.8944,16.9144,16.8545,16.9144,5200.0
2009-01-14 14:05:00,16.93,17.04,16.93,17.04,5800.0,16.8845,16.9942,16.8845,16.9942,5800.0
2009-01-14 14:10:00,17.05,17.1,17.0,17.0,1300.0,17.0041,17.054,16.9543,16.9543,1300.0
2009-01-14 14:15:00,17.02,17.05,16.97,16.97,2400.0,16.9742,17.0041,16.9243,16.9243,2400.0
2009-01-14 14:20:00,16.98,17.04,16.95,16.96,2300.0,16.9343,16.9942,16.9044,16.9144,2300.0
2009-01-14 14:25:00,17.02,17.05,16.91,16.98,3500.0,16.9742,17.0041,16.8645,16.9343,3500.0
2009-01-14 14:30:00,17.07,17.1,17.01,17.05,3900.0,17.0241,17.054,16.9642,17.0041,3900.0
2009-01-14 14:35:00,16.99,17.04,16.99,17.04,700.0,16.9443,16.9942,16.9443,16.9942,700.0
2009-01-14 14:40:00,17.06,17.13,17.06,17.12,5700.0,17.0141,17.0839,17.0141,17.0739,5700.0
2009-01-14 14:45:00,17.11,17.11,17.07,17.07,2400.0,17.064,17.064,17.0241,17.0241,2400.0
2009-01-14 14:50:00,17.07,17.07,17.05,17.05,900.0,17.0241,17.0241,17.0041,17.0041,900.0
2009-01-14 14:55:00,17.05,17.11,17.02,17.11,5300.0,17.0041,17.064,16.9742,17.064,5300.0
2009-01-14 15:00:00,17.03,17.03,16.92,16.92,5700.0,16.9842,16.9842,16.8745,16.8745,5700.0
2009-01-14 15:05:00,16.91,16.91,16.8,16.85,6800.0,16.8645,16.8645,16.7548,16.8047,6800.0
2009-01-14 15:10:00,16.81,16.85,16.8,16.84,2400.0,16.7648,16.8047,16.7548,16.7947,2400.0
2009-01-14 15:15:00,16.79,16.79,16.71,16.75,5300.0,16.7448,16.7448,16.665,16.7049,5300.0
2009-01-14 15:20:00,16.78,16.87,16.78,16.81,3000.0,16.7349,16.8246,16.7349,16.7648,3000.0
2009-01-14 15:25:00,16.81,16.88,16.74,16.79,5200.0,16.7648,16.8346,16.695,16.7448,5200.0
2009-01-14 15:30:00,16.82,16.88,16.77,16.88,4000.0,16.7747,16.8346,16.7249,16.8346,4000.0
2009-01-14 15:35:00,16.86,16.88,16.77,16.84,5600.0,16.8146,16.8346,16.7249,16.7947,5600.0
2009-01-14 15:40:00,16.82,16.92,16.78,16.87,6100.0,16.7747,16.8745,16.7349,16.8246,6100.0
2009-01-14 15:45:00,16.87,17.04,16.86,16.96,7600.0,16.8246,16.9942,16.8146,16.9144,7600.0
2009-01-14 15:50:00,16.97,16.99,16.85,16.86,9300.0,16.9243,16.9443,16.8047,16.8146,9300.0
2009-01-14 15:55:00,16.86,16.91,16.83,16.87,15100.0,16.8146,16.8645,16.7847,16.8246,15100.0
2009-01-15 09:30:00,16.86,16.86,16.56,16.67,4400.0,16.8146,16.8146,16.5154,16.6252,4400.0
2009-01-15 09:35:00,16.62,16.66,16.57,16.62,2300.0,16.5753,16.6152,16.5254,16.5753,2300.0
2009-01-15 09:40:00,16.59,16.64,16.44,16.63,5400.0,16.5454,16.5952,16.3958,16.5853,5400.0
2009-01-15 09:45:00,16.63,16.64,16.42,16.43,3900.0,16.5853,16.5952,16.3758,16.3858,3900.0
2009-01-15 09:50:00,16.44,16.46,16.41,16.46,1600.0,16.3958,16.4157,16.3659,16.4157,1600.0
2009-01-15 09:55:00,16.49,16.5,16.45,16.45,1900.0,16.4456,16.4556,16.4057,16.4057,1900.0
2009-01-15 10:00:00,16.47,16.51,16.39,16.45,3800.0,16.4257,16.4656,16.3459,16.4057,3800.0
2009-01-15 10:05:00,16.4,16.4,16.16,16.16,7200.0,16.3559,16.3559,16.1165,16.1165,7200.0
2009-01-15 10:10:00,16.12,16.22,16.09,16.13,6700.0,16.0766,16.1764,16.0467,16.0866,6700.0
2009-01-15 10:15:00,16.07,16.1,16.02,16.02,5800.0,16.0268,16.0567,15.9769,15.9769,5800.0
2009-01-15 10:20:00,16.01,16.04,15.95,15.97,3500.0,15.9669,15.9968,15.9071,15.927,3500.0
2009-01-15 10:25:00,15.97,16.01,15.92,16.01,3400.0,15.927,15.9669,15.8772,15.9669,3400.0
2009-01-15 10:30:00,16.0,16.06,15.94,15.95,3700.0,15.957,16.0168,15.8971,15.9071,3700.0
2009-01-15 10:35:00,15.96,15.96,15.9,15.92,1700.0,15.9171,15.9171,15.8572,15.8772,1700.0
2009-01-15 10:40:00,15.92,16.09,15.92,16.09,4000.0,15.8772,16.0467,15.8772,16.0467,4000.0
2009-01-15 10:45:00,16.01,16.07,16.01,16.07,1800.0,15.9669,16.0268,15.9669,16.0268,1800.0
2009-01-15 10:50:00,16.01,16.07,15.99,16.06,1500.0,15.9669,16.0268,15.947,16.0168,1500.0
2009-01-15 10:55:00,16.06,16.07,16.03,16.07,500.0,16.0168,16.0268,15.9869,16.0268,500.0
2009-01-15 11:00:00,16.05,16.05,16.02,16.04,2500.0,16.0068,16.0068,15.9769,15.9968,2500.0
2009-01-15 11:05:00,16.04,16.1,16.04,16.1,1700.0,15.9968,16.0567,15.9968,16.0567,1700.0
2009-01-15 11:10:00,16.15,16.17,16.14,16.17,500.0,16.1066,16.1265,16.0966,16.1265,500.0
2009-01-15 11:15:00,16.17,16.19,16.16,16.19,1000.0,16.1265,16.1464,16.1165,16.1464,1000.0
2009-01-15 11:20:00,16.14,16.17,16.13,16.13,1400.0,16.0966,16.1265,16.0866,16.0866,1400.0
2009-01-15 11:25:00,16.14,16.15,16.14,16.15,1200.0,16.0966,16.1066,16.0966,16.1066,1200.0
2009-01-15 11:30:00,16.14,16.17,16.13,16.17,2700.0,16.0966,16.1265,16.0866,16.1265,2700.0
2009-01-15 11:35:00,16.17,16.18,16.15,16.18,800.0,16.1265,16.1365,16.1066,16.1365,800.0
2009-01-15 11:40:00,16.18,16.24,16.07,16.07,3100.0,16.1365,16.1963,16.0268,16.0268,3100.0
2009-01-15 11:45:00,16.05,16.06,16.0,16.0,1300.0,16.0068,16.0168,15.957,15.957,1300.0
2009-01-15 11:50:00,15.96,15.99,15.96,15.98,5300.0,15.9171,15.947,15.9171,15.937,5300.0
2009-01-15 11:55:00,15.98,15.99,15.95,15.97,1800.0,15.937,15.947,15.9071,15.927,1800.0
2009-01-15 12:00:00,15.99,16.04,15.97,16.03,2100.0,15.947,15.9968,15.927,15.9869,2100.0
2009-01-15 12:05:00,16.03,16.03,15.91,15.95,3400.0,15.9869,15.9869,15.8672,15.9071,3400.0
2009-01-15 12:10:00,15.9,15.97,15.9,15.97,1200.0,15.8572,15.927,15.8572,15.927,1200.0
2009-01-15 12:15:00,15.94,15.94,15.91,15.92,1000.0,15.8971,15.8971,15.8672,15.8772,1000.0
2009-01-15 12:20:00,15.92,15.93,15.81,15.83,3800.0,15.8772,15.8871,15.7675,15.7874,3800.0
2009-01-15 12:25:00,15.81,15.85,15.81,15.81,3700.0,15.7675,15.8074,15.7675,15.7675,3700.0
2009-01-15 12:30:00,15.83,15.88,15.83,15.87,2400.0,15.7874,15.8373,15.7874,15.8273,2400.0
2009-01-15 12:35:00,15.9,15.91,15.86,15.88,700.0,15.8572,15.8672,15.8173,15.8373,700.0
2009-01-15 12:40:00,15.88,15.92,15.87,15.9,1300.0,15.8373,15.8772,15.8273,15.8572,1300.0
2009-01-15 12:45:00,15.9,15.92,15.88,15.9,1400.0,15.8572,15.8772,15.8373,15.8572,1400.0
2009-01-15 12:50:00,15.88,15.93,15.84,15.89,2300.0,15.8373,15.8871,15.7974,15.8473,2300.0
2009-01-15 12:55:00,15.86,15.86,15.78,15.83,1800.0,15.8173,15.8173,15.7375,15.7874,1800.0
2009-01-15 13:00:00,15.9,15.96,15.9,15.96,700.0,15.8572,15.9171,15.8572,15.9171,700.0
2009-01-15 13:05:00,15.95,15.98,15.91,15.91,1200.0,15.9071,15.937,15.8672,15.8672,1200.0
2009-01-15 13:10:00,15.93,15.93,15.84,15.92,3300.0,15.8871,15.8871,15.7974,15.8772,3300.0
2009-01-15 13:15:00,15.97,16.05,15.97,16.0,3100.0,15.927,16.0068,15.927,15.957,3100.0
2009-01-15 13:20:00,16.0,16.07,15.96,16.07,4700.0,15.957,16.0268,15.9171,16.0268,4700.0
2009-01-15 13:25:00,16.02,16.18,16.01,16.17,5100.0,15.9769,16.1365,15.9669,16.1265,5100.0
2009-01-15 13:30:00,16.18,16.28,16.18,16.23,2900.0,16.1365,16.2362,16.1365,16.1863,2900.0
2009-01-15 13:35:00,16.26,16.37,16.24,16.36,3900.0,16.2163,16.326,16.1963,16.316,3900.0
2009-01-15 13:40:00,16.42,16.45,16.39,16.42,3100.0,16.3758,16.4057,16.3459,16.3758,3100.0
2009-01-15 13:45:00,16.44,16.44,16.38,16.39,1800.0,16.3958,16.3958,16.3359,16.3459,1800.0
2009-01-15 13:50:00,16.41,16.47,16.39,16.46,2600.0,16.3659,16.4257,16.3459,16.4157,2600.0
2009-01-15 13:55:00,16.47,16.6,16.47,16.6,600.0,16.4257,16.5553,16.4257,16.5553,600.0
2009-01-15 14:00:00,16.59,16.6,16.5,16.5,4200.0,16.5454,16.5553,16.4556,16.4556,4200.0
2009-01-15 14:05:00,16.53,16.64,16.53,16.63,3400.0,16.4855,16.5952,16.4855,16.5853,3400.0
2009-01-15 14:10:00,16.65,16.69,16.63,16.63,2600.0,16.6052,16.6451,16.5853,16.5853,2600.0
2009-01-15 14:15:00,16.6,16.67,16.6,16.62,3300.0,16.5553,16.6252,16.5553,16.5753,3300.0
2009-01-15 14:20:00,16.64,16.7,16.58,16.58,2600.0,16.5952,16.6551,16.5354,16.5354,2600.0
2009-01-15 14:25:00,16.59,16.72,16.54,16.62,4000.0,16.5454,16.675,16.4955,16.5753,4000.0
2009-01-15 14:30:00,16.63,16.82,16.6,16.75,3200.0,16.5853,16.7747,16.5553,16.7049,3200.0
2009-01-15 14:35:00,16.73,16.77,16.62,16.73,6000.0,16.685,16.7249,16.5753,16.685,6000.0
2009-01-15 14:40:00,16.74,16.82,16.74,16.77,2800.0,16.695,16.7747,16.695,16.7249,2800.0
2009-01-15 14:45:00,16.77,16.92,16.75,16.9,8300.0,16.7249,16.8745,16.7049,16.8545,8300.0
2009-01-15 14:50:00,16.9,16.94,16.8,16.84,4600.0,16.8545,16.8944,16.7548,16.7947,4600.0
2009-01-15 14:55:00,16.85,16.87,16.76,16.78,3300.0,16.8047,16.8246,16.7149,16.7349,3300.0
2009-01-15 15:00:00,16.78,17.0,16.75,16.86,7300.0,16.7349,16.9543,16.7049,16.8146,7300.0
2009-01-15 15:05:00,16.88,16.94,16.77,16.83,4200.0,16.8346,16.8944,16.7249,16.7847,4200.0
2009-01-15 15:10:00,16.85,16.92,16.82,16.92,3000.0,16.8047,16.8745,16.7747,16.8745,3000.0
2009-01-15 15:15:00,16.93,16.96,16.84,16.96,2800.0,16.8845,16.9144,16.7947,16.9144,2800.0
2009-01-15 15:20:00,16.95,16.95,16.77,16.78,2900.0,16.9044,16.9044,16.7249,16.7349,2900.0
2009-01-15 15:25:00,16.79,16.79,16.67,16.71,3900.0,16.7448,16.7448,16.6252,16.665,3900.0
2009-01-15 15:30:00,16.71,16.71,16.61,16.67,6700.0,16.665,16.665,16.5653,16.6252,6700.0
2009-01-15 15:35:00,16.65,16.69,16.51,16.67,5600.0,16.6052,16.6451,16.4656,16.6252,5600.0
2009-01-15 15:40:00,16.67,16.68,16.56,16.59,4000.0,16.6252,16.6351,16.5154,16.5454,4000.0
2009-01-15 15:45:00,16.58,16.66,16.55,16.56,5300.0,16.5354,16.6152,16.5055,16.5154,5300.0
2009-01-15 15:50:00,16.56,16.91,16.56,16.87,12100.0,16.5154,16.8645,16.5154,16.8246,12100.0
2009-01-15 15:55:00,16.88,17.05,16.86,17.01,18800.0,16.8346,17.0041,16.8146,16.9642,18800.0
2009-01-16 09:30:00,17.15,17.25,17.15,17.17,28200.0,17.1039,17.2036,17.1039,17.1238,28200.0
2009-01-16 09:35:00,17.14,17.16,16.98,17.04,2200.0,17.0939,17.1138,16.9343,16.9942,2200.0
2009-01-16 09:40:00,17.0,17.13,17.0,17.06,1800.0,16.9543,17.0839,16.9543,17.0141,1800.0
2009-01-16 09:45:00,17.14,17.22,17.14,17.17,1800.0,17.0939,17.1737,17.0939,17.1238,1800.0
2009-01-16 09:50:00,17.17,17.17,17.01,17.05,1900.0,17.1238,17.1238,16.9642,17.0041,1900.0
2009-01-16 09:55:00,17.0,17.0,16.93,16.96,1800.0,16.9543,16.9543,16.8845,16.9144,1800.0
2009-01-16 10:00:00,16.97,17.23,16.95,17.21,3700.0,16.9243,17.1836,16.9044,17.1637,3700.0
2009-01-16 10:05:00,17.24,17.25,17.2,17.2,4200.0,17.1936,17.2036,17.1537,17.1537,4200.0
2009-01-16 10:10:00,17.2,17.2,17.08,17.19,4900.0,17.1537,17.1537,17.0341,17.1438,4900.0
2009-01-16 10:15:00,17.2,17.2,17.13,17.14,1400.0,17.1537,17.1537,17.0839,17.0939,1400.0
2009-01-16 10:20:00,17.14,17.23,17.14,17.18,1700.0,17.0939,17.1836,17.0939,17.1338,1700.0
2009-01-16 10:25:00,17.21,17.28,17.21,17.28,900.0,17.1637,17.2335,17.1637,17.2335,900.0
2009-01-16 10:30:00,17.27,17.33,17.26,17.29,2600.0,17.2235,17.2834,17.2136,17.2435,2600.0
2009-01-16 10:35:00,17.29,17.29,17.23,17.23,1000.0,17.2435,17.2435,17.1836,17.1836,1000.0
2009-01-16 10:40:00,17.24,17.24,17.05,17.06,1900.0,17.1936,17.1936,17.0041,17.0141,1900.0
2009-01-16 10:45:00,17.06,17.09,17.06,17.06,2800.0,17.0141,17.044,17.0141,17.0141,2800.0
2009-01-16 10:50:00,16.99,17.01,16.99,17.01,1400.0,16.9443,16.9642,16.9443,16.9642,1400.0
2009-01-16 10:55:00,17.02,17.02,16.92,16.95,3200.0,16.9742,16.9742,16.8745,16.9044,3200.0
2009-01-16 11:00:00,16.96,17.01,16.95,17.01,1800.0,16.9144,16.9642,16.9044,16.9642,1800.0
2009-01-16 11:05:00,16.89,16.9,16.85,16.87,1100.0,16.8446,16.8545,16.8047,16.8246,1100.0
2009-01-16 11:10:00,16.85,16.86,16.82,16.86,2500.0,16.8047,16.8146,16.7747,16.8146,2500.0
2009-01-16 11:15:00,16.85,16.85,16.78,16.8,1500.0,16.8047,16.8047,16.7349,16.7548,1500.0
2009-01-16 11:20:00,16.8,16.81,16.79,16.81,1300.0,16.7548,16.7648,16.7448,16.7648,1300.0
2009-01-16 11:25:00,16.83,16.84,16.83,16.84,300.0,16.7847,16.7947,16.7847,16.7947,300.0
2009-01-16 11:30:00,16.89,16.92,16.89,16.9,9800.0,16.8446,16.8745,16.8446,16.8545,9800.0
2009-01-16 11:35:00,16.9,16.9,16.85,16.9,3800.0,16.8545,16.8545,16.8047,16.8545,3800.0
2009-01-16 11:40:00,16.87,16.89,16.86,16.89,600.0,16.8246,16.8446,16.8146,16.8446,600.0
2009-01-16 11:45:00,16.94,16.95,16.91,16.93,1200.0,16.8944,16.9044,16.8645,16.8845,1200.0
2009-01-16 11:50:00,16.99,17.02,16.98,16.98,1400.0,16.9443,16.9742,16.9343,16.9343,1400.0
2009-01-16 11:55:00,16.95,16.99,16.95,16.99,4700.0,16.9044,16.9443,16.9044,16.9443,4700.0
2009-01-16 12:00:00,17.03,17.03,16.98,16.98,1500.0,16.9842,16.9842,16.9343,16.9343,1500.0
2009-01-16 12:05:00,16.96,16.96,16.95,16.95,2100.0,16.9144,16.9144,16.9044,16.9044,2100.0
2009-01-16 12:10:00,16.95,16.98,16.95,16.97,2200.0,16.9044,16.9343,16.9044,16.9243,2200.0
2009-01-16 12:15:00,16.95,16.97,16.87,16.87,17000.0,16.9044,16.9243,16.8246,16.8246,17000.0
2009-01-16 12:20:00,16.81,16.81,16.72,16.72,800.0,16.7648,16.7648,16.675,16.675,800.0
2009-01-16 12:25:00,16.7,16.78,16.67,16.76,3300.0,16.6551,16.7349,16.6252,16.7149,3300.0
2009-01-16 12:30:00,16.75,16.76,16.65,16.69,2800.0,16.7049,16.7149,16.6052,16.6451,2800.0
2009-01-16 12:35:00,16.63,16.68,16.61,16.66,1000.0,16.5853,16.6351,16.5653,16.6152,1000.0
2009-01-16 12:40:00,16.73,16.73,16.64,16.64,900.0,16.685,16.685,16.5952,16.5952,900.0
2009-01-16 12:45:00,16.63,16.63,16.55,16.55,1200.0,16.5853,16.5853,16.5055,16.5055,1200.0
2009-01-16 12:50:00,16.52,16.63,16.52,16.61,1300.0,16.4756,16.5853,16.4756,16.5653,1300.0
2009-01-16 12:55:00,16.61,16.63,16.57,16.63,800.0,16.5653,16.5853,16.5254,16.5853,800.0
2009-01-16 13:00:00,16.73,16.73,16.71,16.73,1600.0,16.685,16.685,16.665,16.685,1600.0
2009-01-16 13:05:00,16.68,16.68,16.64,16.67,1400.0,16.6351,16.6351,16.5952,16.6252,1400.0
2009-01-16 13:10:00,16.68,16.72,16.59,16.59,1600.0,16.6351,16.675,16.5454,16.5454,1600.0
2009-01-16 13:15:00,16.58,16.63,16.53,16.56,2200.0,16.5354,16.5853,16.4855,16.5154,2200.0
2009-01-16 13:20:00,16.57,16.63,16.57,16.59,800.0,16.5254,16.5853,16.5254,16.5454,800.0
2009-01-16 13:25:00,16.62,16.62,16.57,16.6,600.0,16.5753,16.5753,16.5254,16.5553,600.0
2009-01-16 13:30:00,16.67,16.74,16.66,16.72,1500.0,16.6252,16.695,16.6152,16.675,1500.0
2009-01-16 13:35:00,16.74,16.89,16.74,16.89,4900.0,16.695,16.8446,16.695,16.8446,4900.0
2009-01-16 13:40:00,16.89,16.91,16.89,16.91,500.0,16.8446,16.8645,16.8446,16.8645,500.0
2009-01-16 13:45:00,16.88,16.89,16.83,16.83,600.0,16.8346,16.8446,16.7847,16.7847,600.0
2009-01-16 13:50:00,16.84,16.84,16.75,16.75,2900.0,16.7947,16.7947,16.7049,16.7049,2900.0
2009-01-16 13:55:00,16.75,16.86,16.75,16.86,1800.0,16.7049,16.8146,16.7049,16.8146,1800.0
2009-01-16 14:00:00,16.85,16.92,16.85,16.92,700.0,16.8047,16.8745,16.8047,16.8745,700.0
2009-01-16 14:05:00,16.96,16.96,16.93,16.94,2600.0,16.9144,16.9144,16.8845,16.8944,2600.0
2009-01-16 14:10:00,16.95,16.96,16.94,16.94,600.0,16.9044,16.9144,16.8944,16.8944,600.0
2009-01-16 14:15:00,16.96,16.96,16.83,16.86,700.0,16.9144,16.9144,16.7847,16.8146,700.0
2009-01-16 14:20:00,16.84,16.94,16.81,16.94,2200.0,16.7947,16.8944,16.7648,16.8944,2200.0
2009-01-16 14:25:00,16.97,17.04,16.97,17.0,2600.0,16.9243,16.9942,16.9243,16.9543,2600.0
2009-01-16 14:30:00,17.02,17.06,16.83,16.89,4600.0,16.9742,17.0141,16.7847,16.8446,4600.0
2009-01-16 14:35:00,16.9,17.02,16.9,16.99,1500.0,16.8545,16.9742,16.8545,16.9443,1500.0
2009-01-16 14:40:00,17.0,17.01,16.91,16.94,3000.0,16.9543,16.9642,16.8645,16.8944,3000.0
2009-01-16 14:45:00,17.0,17.0,16.97,16.97,1000.0,16.9543,16.9543,16.9243,16.9243,1000.0
2009-01-16 14:50:00,16.98,17.04,16.98,17.03,1600.0,16.9343,16.9942,16.9343,16.9842,1600.0
2009-01-16 14:55:00,17.03,17.12,17.03,17.12,1500.0,16.9842,17.0739,16.9842,17.0739,1500.0
2009-01-16 15:00:00,17.13,17.14,17.07,17.09,3600.0,17.0839,17.0939,17.0241,17.044,3600.0
2009-01-16 15:05:00,17.09,17.15,17.07,17.09,2300.0,17.044,17.1039,17.0241,17.044,2300.0
2009-01-16 15:10:00,17.14,17.17,17.12,17.12,5100.0,17.0939,17.1238,17.0739,17.0739,5100.0
2009-01-16 15:15:00,17.14,17.26,17.14,17.2,3500.0,17.0939,17.2136,17.0939,17.1537,3500.0
2009-01-16 15:20:00,17.2,17.3,17.16,17.25,4000.0,17.1537,17.2535,17.1138,17.2036,4000.0
2009-01-16 15:25:00,17.25,17.27,17.12,17.12,5200.0,17.2036,17.2235,17.0739,17.0739,5200.0
2009-01-16 15:30:00,17.12,17.24,17.1,17.21,3100.0,17.0739,17.1936,17.054,17.1637,3100.0
2009-01-16 15:35:00,17.19,17.25,17.17,17.21,3400.0,17.1438,17.2036,17.1238,17.1637,3400.0
2009-01-16 15:40:00,17.19,17.19,17.09,17.11,4500.0,17.1438,17.1438,17.044,17.064,4500.0
2009-01-16 15:45:00,17.12,17.16,17.09,17.11,4300.0,17.0739,17.1138,17.044,17.064,4300.0
2009-01-16 15:50:00,17.11,17.33,17.11,17.28,17200.0,17.064,17.2834,17.064,17.2335,17200.0
2009-01-16 15:55:00,17.28,17.36,17.26,17.35,28600.0,17.2335,17.3133,17.2136,17.3033,28600.0
2009-01-20 09:30:00,17.15,17.38,17.15,17.24,6500.0,17.1039,17.3332,17.1039,17.1936,6500.0
2009-01-20 09:35:00,17.2,17.46,17.13,17.19,2400.0,17.1537,17.413,17.0839,17.1438,2400.0
2009-01-20 09:40:00,17.14,17.22,17.09,17.13,2700.0,17.0939,17.1737,17.044,17.0839,2700.0
2009-01-20 09:45:00,17.09,17.09,16.82,16.82,2000.0,17.044,17.044,16.7747,16.7747,2000.0
2009-01-20 09:50:00,16.89,16.91,16.51,16.51,4200.0,16.8446,16.8645,16.4656,16.4656,4200.0
2009-01-20 09:55:00,16.51,16.65,16.44,16.49,9100.0,16.4656,16.6052,16.3958,16.4456,9100.0
2009-01-20 10:00:00,16.5,16.52,16.32,16.37,14300.0,16.4556,16.4756,16.2761,16.326,14300.0
2009-01-20 10:05:00,16.38,16.47,16.37,16.47,3600.0,16.3359,16.4257,16.326,16.4257,3600.0
2009-01-20 10:10:00,16.47,16.47,16.37,16.39,5300.0,16.4257,16.4257,16.326,16.3459,5300.0
2009-01-20 10:15:00,16.4,16.42,16.3,16.42,4800.0,16.3559,16.3758,16.2561,16.3758,4800.0
2009-01-20 10:20:00,16.39,16.48,16.39,16.45,3100.0,16.3459,16.4357,16.3459,16.4057,3100.0
2009-01-20 10:25:00,16.46,16.48,16.37,16.48,3500.0,16.4157,16.4357,16.326,16.4357,3500.0
2009-01-20 10:30:00,16.46,16.48,16.42,16.44,4800.0,16.4157,16.4357,16.3758,16.3958,4800.0
2009-01-20 10:35:00,16.44,16.44,16.31,16.31,9400.0,16.3958,16.3958,16.2661,16.2661,9400.0
2009-01-20 10:40:00,16.3,16.34,16.25,16.26,5600.0,16.2561,16.296,16.2063,16.2163,5600.0
2009-01-20 10:45:00,16.25,16.25,16.14,16.19,7300.0,16.2063,16.2063,16.0966,16.1464,7300.0
2009-01-20 10:50:00,16.18,16.22,16.1,16.17,5000.0,16.1365,16.1764,16.0567,16.1265,5000.0
2009-01-20 10:55:00,16.17,16.17,16.04,16.1,5400.0,16.1265,16.1265,15.9968,16.0567,5400.0
2009-01-20 11:00:00,16.12,16.24,16.09,16.1,3700.0,16.0766,16.1963,16.0467,16.0567,3700.0
2009-01-20 11:05:00,16.09,16.09,16.01,16.02,5600.0,16.0467,16.0467,15.9669,15.9769,5600.0
2009-01-20 11:10:00,16.04,16.04,15.96,15.98,4300.0,15.9968,15.9968,15.9171,15.937,4300.0
2009-01-20 11:15:00,15.97,16.01,15.94,16.01,4300.0,15.927,15.9669,15.8971,15.9669,4300.0
2009-01-20 11:20:00,15.98,15.98,15.93,15.96,2700.0,15.937,15.937,15.8871,15.9171,2700.0
2009-01-20 11:25:00,16.0,16.0,15.91,15.99,2300.0,15.957,15.957,15.8672,15.947,2300.0
2009-01-20 11:30:00,15.96,16.01,15.95,15.97,3500.0,15.9171,15.9669,15.9071,15.927,3500.0
2009-01-20 11:35:00,15.96,16.1,15.94,16.07,3600.0,15.9171,16.0567,15.8971,16.0268,3600.0
2009-01-20 11:40:00,16.05,16.11,16.0,16.0,1900.0,16.0068,16.0667,15.957,15.957,1900.0
2009-01-20 11:45:00,16.01,16.01,15.94,15.96,1000.0,15.9669,15.9669,15.8971,15.9171,1000.0
2009-01-20 11:50:00,15.95,15.97,15.89,15.95,3200.0,15.9071,15.927,15.8473,15.9071,3200.0
2009-01-20 11:55:00,15.93,15.93,15.79,15.82,3400.0,15.8871,15.8871,15.7475,15.7774,3400.0
2009-01-20 12:00:00,15.85,15.95,15.84,15.95,3100.0,15.8074,15.9071,15.7974,15.9071,3100.0
2009-01-20 12:05:00,15.98,15.98,15.8,15.88,5900.0,15.937,15.937,15.7575,15.8373,5900.0
2009-01-20 12:10:00,15.86,15.97,15.86,15.97,2300.0,15.8173,15.927,15.8173,15.927,2300.0
2009-01-20 12:15:00,16.0,16.0,15.88,15.89,2200.0,15.957,15.957,15.8373,15.8473,2200.0
2009-01-20 12:20:00,15.87,15.88,15.86,15.86,6800.0,15.8273,15.8373,15.8173,15.8173,6800.0
2009-01-20 12:25:00,15.86,15.86,15.72,15.73,6400.0,15.8173,15.8173,15.6777,15.6877,6400.0
2009-01-20 12:30:00,15.72,15.77,15.7,15.77,3800.0,15.6777,15.7276,15.6578,15.7276,3800.0
2009-01-20 12:35:00,15.75,15.83,15.74,15.81,3800.0,15.7076,15.7874,15.6977,15.7675,3800.0
2009-01-20 12:40:00,15.77,15.77,15.68,15.77,3300.0,15.7276,15.7276,15.6378,15.7276,3300.0
2009-01-20 12:45:00,15.76,15.81,15.68,15.68,5000.0,15.7176,15.7675,15.6378,15.6378,5000.0
2009-01-20 12:50:00,15.68,15.76,15.65,15.66,3500.0,15.6378,15.7176,15.6079,15.6179,3500.0
2009-01-20 12:55:00,15.66,15.67,15.6,15.63,3300.0,15.6179,15.6278,15.558,15.588,3300.0
2009-01-20 13:00:00,15.65,15.67,15.61,15.64,2600.0,15.6079,15.6278,15.568,15.5979,2600.0
2009-01-20 13:05:00,15.63,15.63,15.46,15.51,7600.0,15.588,15.588,15.4184,15.4683,7600.0
2009-01-20 13:10:00,15.5,15.52,15.48,15.5,3700.0,15.4583,15.4782,15.4384,15.4583,3700.0
2009-01-20 13:15:00,15.51,15.54,15.49,15.54,3400.0,15.4683,15.4982,15.4483,15.4982,3400.0
2009-01-20 13:20:00,15.55,15.7,15.54,15.7,5200.0,15.5082,15.6578,15.4982,15.6578,5200.0
2009-01-20 13:25:00,15.72,15.8,15.7,15.77,7800.0,15.6777,15.7575,15.6578,15.7276,7800.0
2009-01-20 13:30:00,15.74,15.74,15.65,15.65,4100.0,15.6977,15.6977,15.6079,15.6079,4100.0
2009-01-20 13:35:00,15.65,15.7,15.65,15.7,2000.0,15.6079,15.6578,15.6079,15.6578,2000.0
2009-01-20 13:40:00,15.76,15.81,15.76,15.77,2900.0,15.7176,15.7675,15.7176,15.7276,2900.0
2009-01-20 13:45:00,15.77,15.77,15.64,15.64,3100.0,15.7276,15.7276,15.5979,15.5979,3100.0
2009-01-20 13:50:00,15.65,15.65,15.6,15.65,2200.0,15.6079,15.6079,15.558,15.6079,2200.0
2009-01-20 13:55:00,15.66,15.69,15.62,15.62,2000.0,15.6179,15.6478,15.578,15.578,2000.0
2009-01-20 14:00:00,15.62,15.65,15.56,15.59,3500.0,15.578,15.6079,15.5181,15.5481,3500.0
2009-01-20 14:05:00,15.67,15.7,15.6,15.6,1300.0,15.6278,15.6578,15.558,15.558,1300.0
2009-01-20 14:10:00,15.6,15.6,15.55,15.57,2800.0,15.558,15.558,15.5082,15.5281,2800.0
2009-01-20 14:15:00,15.55,15.61,15.44,15.49,7600.0,15.5082,15.568,15.3985,15.4483,7600.0
2009-01-20 14:20:00,15.49,15.49,15.39,15.42,4200.0,15.4483,15.4483,15.3486,15.3785,4200.0
2009-01-20 14:25:00,15.45,15.56,15.45,15.56,2900.0,15.4084,15.5181,15.4084,15.5181,2900.0
2009-01-20 14:30:00,15.53,15.55,15.49,15.55,3200.0,15.4882,15.5082,15.4483,15.5082,3200.0
2009-01-20 14:35:00,15.56,15.66,15.53,15.53,5500.0,15.5181,15.6179,15.4882,15.4882,5500.0
2009-01-20 14:40:00,15.52,15.61,15.52,15.54,4800.0,15.4782,15.568,15.4782,15.4982,4800.0
2009-01-20 14:45:00,15.53,15.57,15.44,15.53,6600.0,15.4882,15.5281,15.3985,15.4882,6600.0
2009-01-20 14:50:00,15.52,15.61,15.48,15.61,2600.0,15.4782,15.568,15.4384,15.568,2600.0
2009-01-20 14:55:00,15.62,15.62,15.48,15.52,5400.0,15.578,15.578,15.4384,15.4782,5400.0
2009-01-20 15:00:00,15.53,15.56,15.5,15.56,6100.0,15.4882,15.5181,15.4583,15.5181,6100.0
2009-01-20 15:05:00,15.55,15.55,15.41,15.45,4300.0,15.5082,15.5082,15.3685,15.4084,4300.0
2009-01-20 15:10:00,15.42,15.46,15.42,15.43,2800.0,15.3785,15.4184,15.3785,15.3885,2800.0
2009-01-20 15:15:00,15.46,15.47,15.35,15.38,10100.0,15.4184,15.4284,15.3087,15.3386,10100.0
2009-01-20 15:20:00,15.36,15.43,15.34,15.39,6500.0,15.3187,15.3885,15.2987,15.3486,6500.0
2009-01-20 15:25:00,15.39,15.56,15.39,15.5,7000.0,15.3486,15.5181,15.3486,15.4583,7000.0
2009-01-20 15:30:00,15.51,15.68,15.48,15.52,7500.0,15.4683,15.6378,15.4384,15.4782,7500.0
2009-01-20 15:35:00,15.58,15.65,15.57,15.58,7600.0,15.5381,15.6079,15.5281,15.5381,7600.0
2009-01-20 15:40:00,15.58,15.64,15.53,15.56,12500.0,15.5381,15.5979,15.4882,15.5181,12500.0
2009-01-20 15:45:00,15.57,15.68,15.55,15.6,12500.0,15.5281,15.6378,15.5082,15.558,12500.0
2009-01-20 15:50:00,15.6,15.6,15.39,15.39,28900.0,15.558,15.558,15.3486,15.3486,28900.0
2009-01-20 15:55:00,15.38,15.49,15.35,15.38,34100.0,15.3386,15.4483,15.3087,15.3386,34100.0
2009-01-21 09:30:00,15.56,15.56,15.46,15.46,5400.0,15.5181,15.5181,15.4184,15.4184,5400.0
2009-01-21 09:35:00,15.51,15.59,15.41,15.53,4800.0,15.4683,15.5481,15.3685,15.4882,4800.0
2009-01-21 09:40:00,15.49,15.53,15.29,15.29,2500.0,15.4483,15.4882,15.2489,15.2489,2500.0
2009-01-21 09:45:00,15.28,15.43,15.27,15.41,4300.0,15.2389,15.3885,15.2289,15.3685,4300.0
2009-01-21 09:50:00,15.45,15.52,15.39,15.51,6000.0,15.4084,15.4782,15.3486,15.4683,6000.0
2009-01-21 09:55:00,15.5,15.53,15.47,15.49,3700.0,15.4583,15.4882,15.4284,15.4483,3700.0
2009-01-21 10:00:00,15.52,15.52,15.44,15.45,5000.0,15.4782,15.4782,15.3985,15.4084,5000.0
2009-01-21 10:05:00,15.48,15.49,15.24,15.29,7300.0,15.4384,15.4483,15.199,15.2489,7300.0
2009-01-21 10:10:00,15.32,15.32,15.22,15.3,2500.0,15.2788,15.2788,15.1791,15.2588,2500.0
2009-01-21 10:15:00,15.3,15.43,15.3,15.42,3000.0,15.2588,15.3885,15.2588,15.3785,3000.0
2009-01-21 10:20:00,15.46,15.46,15.3,15.3,2900.0,15.4184,15.4184,15.2588,15.2588,2900.0
2009-01-21 10:25:00,15.27,15.36,15.22,15.3,8300.0,15.2289,15.3187,15.1791,15.2588,8300.0
2009-01-21 10:30:00,15.3,15.34,15.25,15.25,2800.0,15.2588,15.2987,15.209,15.209,2800.0
2009-01-21 10:35:00,15.26,15.32,15.25,15.32,7500.0,15.2189,15.2788,15.209,15.2788,7500.0
2009-01-21 10:40:00,15.34,15.35,15.26,15.31,9900.0,15.2987,15.3087,15.2189,15.2688,9900.0
2009-01-21 10:45:00,15.32,15.36,15.28,15.3,2100.0,15.2788,15.3187,15.2389,15.2588,2100.0
2009-01-21 10:50:00,15.3,15.34,15.28,15.34,2900.0,15.2588,15.2987,15.2389,15.2987,2900.0
2009-01-21 10:55:00,15.28,15.3,15.15,15.19,7300.0,15.2389,15.2588,15.1092,15.1491,7300.0
2009-01-21 11:00:00,15.2,15.24,15.2,15.24,4000.0,15.1591,15.199,15.1591,15.199,4000.0
2009-01-21 11:05:00,15.25,15.4,15.25,15.36,9500.0,15.209,15.3586,15.209,15.3187,9500.0
2009-01-21 11:10:00,15.32,15.32,15.28,15.31,2100.0,15.2788,15.2788,15.2389,15.2688,2100.0
2009-01-21 11:15:00,15.3,15.32,15.23,15.32,3800.0,15.2588,15.2788,15.189,15.2788,3800.0
2009-01-21 11:20:00,15.33,15.35,15.32,15.35,800.0,15.2888,15.3087,15.2788,15.3087,800.0
2009-01-21 11:25:00,15.35,15.35,15.31,15.31,1300.0,15.3087,15.3087,15.2688,15.2688,1300.0
2009-01-21 11:30:00,15.34,15.36,15.28,15.28,3900.0,15.2987,15.3187,15.2389,15.2389,3900.0
2009-01-21 11:35:00,15.29,15.3,15.29,15.29,1700.0,15.2489,15.2588,15.2489,15.2489,1700.0
2009-01-21 11:40:00,15.29,15.33,15.27,15.32,4600.0,15.2489,15.2888,15.2289,15.2788,4600.0
2009-01-21 11:45:00,15.3,15.33,15.3,15.33,2500.0,15.2588,15.2888,15.2588,15.2888,2500.0
2009-01-21 11:50:00,15.34,15.42,15.3,15.42,5200.0,15.2987,15.3785,15.2588,15.3785,5200.0
2009-01-21 11:55:00,15.39,15.4,15.37,15.38,2100.0,15.3486,15.3586,15.3287,15.3386,2100.0
2009-01-21 12:00:00,15.4,15.4,15.37,15.38,2000.0,15.3586,15.3586,15.3287,15.3386,2000.0
2009-01-21 12:05:00,15.38,15.41,15.37,15.4,2600.0,15.3386,15.3685,15.3287,15.3586,2600.0
2009-01-21 12:10:00,15.43,15.51,15.41,15.43,3100.0,15.3885,15.4683,15.3685,15.3885,3100.0
2009-01-21 12:15:00,15.43,15.46,15.39,15.45,5000.0,15.3885,15.4184,15.3486,15.4084,5000.0
2009-01-21 12:20:00,15.43,15.43,15.37,15.37,2100.0,15.3885,15.3885,15.3287,15.3287,2100.0
2009-01-21 12:25:00,15.36,15.36,15.32,15.34,1200.0,15.3187,15.3187,15.2788,15.2987,1200.0
2009-01-21 12:30:00,15.35,15.39,15.32,15.39,1300.0,15.3087,15.3486,15.2788,15.3486,1300.0
2009-01-21 12:35:00,15.4,15.4,15.36,15.37,1900.0,15.3586,15.3586,15.3187,15.3287,1900.0
2009-01-21 12:40:00,15.36,15.4,15.36,15.36,2100.0,15.3187,15.3586,15.3187,15.3187,2100.0
2009-01-21 12:45:00,15.39,15.39,15.33,15.35,2400.0,15.3486,15.3486,15.2888,15.3087,2400.0
2009-01-21 12:50:00,15.35,15.35,15.3,15.3,6200.0,15.3087,15.3087,15.2588,15.2588,6200.0
2009-01-21 12:55:00,15.3,15.37,15.3,15.37,1800.0,15.2588,15.3287,15.2588,15.3287,1800.0
2009-01-21 13:00:00,15.37,15.37,15.35,15.35,900.0,15.3287,15.3287,15.3087,15.3087,900.0
2009-01-21 13:05:00,15.34,15.37,15.34,15.34,1400.0,15.2987,15.3287,15.2987,15.2987,1400.0
2009-01-21 13:10:00,15.34,15.37,15.31,15.32,5100.0,15.2987,15.3287,15.2688,15.2788,5100.0
2009-01-21 13:15:00,15.33,15.33,15.3,15.32,1400.0,15.2888,15.2888,15.2588,15.2788,1400.0
2009-01-21 13:20:00,15.31,15.31,15.3,15.31,800.0,15.2688,15.2688,15.2588,15.2688,800.0
2009-01-21 13:25:00,15.33,15.33,15.27,15.28,6600.0,15.2888,15.2888,15.2289,15.2389,6600.0
2009-01-21 13:30:00,15.3,15.49,15.3,15.48,3300.0,15.2588,15.4483,15.2588,15.4384,3300.0
2009-01-21 13:35:00,15.5,15.55,15.49,15.53,2400.0,15.4583,15.5082,15.4483,15.4882,2400.0
2009-01-21 13:40:00,15.55,15.64,15.55,15.56,3300.0,15.5082,15.5979,15.5082,15.5181,3300.0
2009-01-21 13:45:00,15.55,15.59,15.53,15.53,1600.0,15.5082,15.5481,15.4882,15.4882,1600.0
2009-01-21 13:50:00,15.51,15.51,15.46,15.48,2400.0,15.4683,15.4683,15.4184,15.4384,2400.0
2009-01-21 13:55:00,15.46,15.51,15.39,15.51,3500.0,15.4184,15.4683,15.3486,15.4683,3500.0
2009-01-21 14:00:00,15.52,15.53,15.42,15.43,2400.0,15.4782,15.4882,15.3785,15.3885,2400.0
2009-01-21 14:05:00,15.43,15.49,15.41,15.45,5200.0,15.3885,15.4483,15.3685,15.4084,5200.0
2009-01-21 14:10:00,15.52,15.67,15.52,15.6,5300.0,15.4782,15.6278,15.4782,15.558,5300.0
2009-01-21 14:15:00,15.63,15.72,15.59,15.67,3700.0,15.588,15.6777,15.5481,15.6278,3700.0
2009-01-21 14:20:00,15.67,15.68,15.62,15.62,1400.0,15.6278,15.6378,15.578,15.578,1400.0
2009-01-21 14:25:00,15.65,15.69,15.62,15.69,2100.0,15.6079,15.6478,15.578,15.6478,2100.0
2009-01-21 14:30:00,15.72,15.78,15.69,15.78,6600.0,15.6777,15.7375,15.6478,15.7375,6600.0
2009-01-21 14:35:00,15.78,15.84,15.76,15.79,3000.0,15.7375,15.7974,15.7176,15.7475,3000.0
2009-01-21 14:40:00,15.8,15.86,15.75,15.75,5000.0,15.7575,15.8173,15.7076,15.7076,5000.0
2009-01-21 14:45:00,15.76,15.93,15.76,15.83,7200.0,15.7176,15.8871,15.7176,15.7874,7200.0
2009-01-21 14:50:00,15.83,15.91,15.81,15.86,5000.0,15.7874,15.8672,15.7675,15.8173,5000.0
2009-01-21 14:55:00,15.86,16.02,15.85,16.0,6800.0,15.8173,15.9769,15.8074,15.957,6800.0
2009-01-21 15:00:00,16.01,16.03,15.9,15.99,12000.0,15.9669,15.9869,15.8572,15.947,12000.0
2009-01-21 15:05:00,15.99,16.16,15.99,16.16,6900.0,15.947,16.1165,15.947,16.1165,6900.0
2009-01-21 15:10:00,16.16,16.22,16.13,16.15,11100.0,16.1165,16.1764,16.0866,16.1066,11100.0
2009-01-21 15:15:00,16.13,16.28,16.1,16.21,10800.0,16.0866,16.2362,16.0567,16.1664,10800.0
2009-01-21 15:20:00,16.24,16.32,16.09,16.12,6400.0,16.1963,16.2761,16.0467,16.0766,6400.0
2009-01-21 15:25:00,16.09,16.1,15.99,16.1,10900.0,16.0467,16.0567,15.947,16.0567,10900.0
2009-01-21 15:30:00,16.07,16.07,15.98,16.03,7500.0,16.0268,16.0268,15.937,15.9869,7500.0
2009-01-21 15:35:00,16.03,16.13,16.01,16.11,5900.0,15.9869,16.0866,15.9669,16.0667,5900.0
2009-01-21 15:40:00,16.11,16.17,16.06,16.13,14500.0,16.0667,16.1265,16.0168,16.0866,14500.0
2009-01-21 15:45:00,16.13,16.14,16.03,16.08,14900.0,16.0866,16.0966,15.9869,16.0367,14900.0
2009-01-21 15:50:00,16.07,16.4,16.06,16.4,24700.0,16.0268,16.3559,16.0168,16.3559,24700.0
2009-01-21 15:55:00,16.37,16.52,16.34,16.39,26600.0,16.326,16.4756,16.296,16.3459,26600.0
2009-01-22 09:30:00,16.23,16.23,15.9,16.2,7000.0,16.1863,16.1863,15.8572,16.1564,7000.0
2009-01-22 09:35:00,16.2,16.25,16.15,16.18,4500.0,16.1564,16.2063,16.1066,16.1365,4500.0
2009-01-22 09:40:00,16.2,16.2,15.91,15.92,4000.0,16.1564,16.1564,15.8672,15.8772,4000.0
2009-01-22 09:45:00,15.96,15.96,15.8,15.81,4000.0,15.9171,15.9171,15.7575,15.7675,4000.0
2009-01-22 09:50:00,15.77,16.06,15.75,16.06,3100.0,15.7276,16.0168,15.7076,16.0168,3100.0
2009-01-22 09:55:00,16.0,16.0,15.92,15.92,1600.0,15.957,15.957,15.8772,15.8772,1600.0
2009-01-22 10:00:00,15.94,16.05,15.86,15.86,1100.0,15.8971,16.0068,15.8173,15.8173,1100.0
2009-01-22 10:05:00,15.92,16.0,15.88,16.0,4400.0,15.8772,15.957,15.8373,15.957,4400.0
2009-01-22 10:10:00,16.07,16.1,15.97,16.01,1100.0,16.0268,16.0567,15.927,15.9669,1100.0
2009-01-22 10:15:00,15.96,16.0,15.93,16.0,1800.0,15.9171,15.957,15.8871,15.957,1800.0
2009-01-22 10:20:00,16.02,16.02,15.91,15.91,800.0,15.9769,15.9769,15.8672,15.8672,800.0
2009-01-22 10:25:00,15.91,15.92,15.88,15.9,1000.0,15.8672,15.8772,15.8373,15.8572,1000.0
2009-01-22 10:30:00,15.91,15.91,15.84,15.84,700.0,15.8672,15.8672,15.7974,15.7974,700.0
2009-01-22 10:35:00,15.83,15.84,15.74,15.74,2500.0,15.7874,15.7974,15.6977,15.6977,2500.0
2009-01-22 10:40:00,15.77,15.79,15.71,15.75,1900.0,15.7276,15.7475,15.6677,15.7076,1900.0
2009-01-22 10:45:00,15.7,15.7,15.6,15.65,3100.0,15.6578,15.6578,15.558,15.6079,3100.0
2009-01-22 10:50:00,15.66,15.68,15.66,15.66,1100.0,15.6179,15.6378,15.6179,15.6179,1100.0
2009-01-22 10:55:00,15.62,15.62,15.58,15.58,1300.0,15.578,15.578,15.5381,15.5381,1300.0
2009-01-22 11:00:00,15.58,15.58,15.48,15.55,3900.0,15.5381,15.5381,15.4384,15.5082,3900.0
2009-01-22 11:05:00,15.51,15.6,15.48,15.49,4300.0,15.4683,15.558,15.4384,15.4483,4300.0
2009-01-22 11:10:00,15.48,15.48,15.43,15.47,1200.0,15.4384,15.4384,15.3885,15.4284,1200.0
2009-01-22 11:15:00,15.47,15.47,15.41,15.41,1800.0,15.4284,15.4284,15.3685,15.3685,1800.0
2009-01-22 11:20:00,15.36,15.38,15.29,15.33,5200.0,15.3187,15.3386,15.2489,15.2888,5200.0
2009-01-22 11:25:00,15.34,15.36,15.26,15.26,2900.0,15.2987,15.3187,15.2189,15.2189,2900.0
2009-01-22 11:30:00,15.27,15.33,15.18,15.3,5900.0,15.2289,15.2888,15.1392,15.2588,5900.0
2009-01-22 11:35:00,15.3,15.35,15.27,15.27,3800.0,15.2588,15.3087,15.2289,15.2289,3800.0
2009-01-22 11:40:00,15.25,15.25,15.17,15.21,1600.0,15.209,15.209,15.1292,15.1691,1600.0
2009-01-22 11:45:00,15.18,15.25,15.15,15.25,400.0,15.1392,15.209,15.1092,15.209,400.0
2009-01-22 11:50:00,15.26,15.28,15.25,15.27,1400.0,15.2189,15.2389,15.209,15.2289,1400.0
2009-01-22 11:55:00,15.26,15.26,15.12,15.14,2900.0,15.2189,15.2189,15.0793,15.0993,2900.0
2009-01-22 12:00:00,15.15,15.15,15.13,15.13,300.0,15.1092,15.1092,15.0893,15.0893,300.0
2009-01-22 12:05:00,15.15,15.23,15.13,15.23,2700.0,15.1092,15.189,15.0893,15.189,2700.0
2009-01-22 12:10:00,15.24,15.24,15.2,15.2,700.0,15.199,15.199,15.1591,15.1591,700.0
2009-01-22 12:15:00,15.2,15.23,15.18,15.22,400.0,15.1591,15.189,15.1392,15.1791,400.0
2009-01-22 12:20:00,15.23,15.24,15.19,15.19,400.0,15.189,15.199,15.1491,15.1491,400.0
2009-01-22 12:25:00,15.19,15.24,15.19,15.22,600.0,15.1491,15.199,15.1491,15.1791,600.0
2009-01-22 12:30:00,15.24,15.32,15.21,15.32,2100.0,15.199,15.2788,15.1691,15.2788,2100.0
2009-01-22 12:35:00,15.3,15.38,15.3,15.38,800.0,15.2588,15.3386,15.2588,15.3386,800.0
2009-01-22 12:40:00,15.42,15.42,15.37,15.37,2700.0,15.3785,15.3785,15.3287,15.3287,2700.0
2009-01-22 12:45:00,15.37,15.48,15.37,15.45,3600.0,15.3287,15.4384,15.3287,15.4084,3600.0
2009-01-22 12:50:00,15.44,15.45,15.34,15.34,1100.0,15.3985,15.4084,15.2987,15.2987,1100.0
2009-01-22 12:55:00,15.36,15.39,15.36,15.36,800.0,15.3187,15.3486,15.3187,15.3187,800.0
2009-01-22 13:00:00,15.34,15.46,15.34,15.46,1900.0,15.2987,15.4184,15.2987,15.4184,1900.0
2009-01-22 13:05:00,15.42,15.43,15.37,15.37,1100.0,15.3785,15.3885,15.3287,15.3287,1100.0
2009-01-22 13:10:00,15.36,15.36,15.25,15.25,1700.0,15.3187,15.3187,15.209,15.209,1700.0
2009-01-22 13:15:00,15.23,15.3,15.23,15.29,1200.0,15.189,15.2588,15.189,15.2489,1200.0
2009-01-22 13:20:00,15.32,15.32,15.16,15.22,3100.0,15.2788,15.2788,15.1192,15.1791,3100.0
2009-01-22 13:25:00,15.25,15.32,15.24,15.24,1600.0,15.209,15.2788,15.199,15.199,1600.0
2009-01-22 13:30:00,15.25,15.25,15.18,15.18,1200.0,15.209,15.209,15.1392,15.1392,1200.0
2009-01-22 13:35:00,15.22,15.25,15.2,15.25,700.0,15.1791,15.209,15.1591,15.209,700.0
2009-01-22 13:40:00,15.25,15.29,15.19,15.19,2300.0,15.209,15.2489,15.1491,15.1491,2300.0
2009-01-22 13:45:00,15.19,15.34,15.19,15.32,1900.0,15.1491,15.2987,15.1491,15.2788,1900.0
2009-01-22 13:50:00,15.33,15.35,15.33,15.35,1200.0,15.2888,15.3087,15.2888,15.3087,1200.0
2009-01-22 13:55:00,15.34,15.4,15.33,15.38,1900.0,15.2987,15.3586,15.2888,15.3386,1900.0
2009-01-22 14:00:00,15.41,15.5,15.37,15.44,2200.0,15.3685,15.4583,15.3287,15.3985,2200.0
2009-01-22 14:05:00,15.45,15.61,15.43,15.53,8600.0,15.4084,15.568,15.3885,15.4882,8600.0
2009-01-22 14:10:00,15.51,15.67,15.45,15.61,11800.0,15.4683,15.6278,15.4084,15.568,11800.0
2009-01-22 14:15:00,15.66,15.78,15.61,15.71,5900.0,15.6179,15.7375,15.568,15.6677,5900.0
2009-01-22 14:20:00,15.74,15.76,15.5,15.56,9200.0,15.6977,15.7176,15.4583,15.5181,9200.0
2009-01-22 14:25:00,15.55,15.59,15.43,15.43,7000.0,15.5082,15.5481,15.3885,15.3885,7000.0
2009-01-22 14:30:00,15.44,15.45,15.34,15.37,5100.0,15.3985,15.4084,15.2987,15.3287,5100.0
2009-01-22 14:35:00,15.37,15.51,15.32,15.45,7200.0,15.3287,15.4683,15.2788,15.4084,7200.0
2009-01-22 14:40:00,15.45,15.45,15.36,15.36,1700.0,15.4084,15.4084,15.3187,15.3187,1700.0
2009-01-22 14:45:00,15.33,15.36,15.2,15.21,5000.0,15.2888,15.3187,15.1591,15.1691,5000.0
2009-01-22 14:50:00,15.23,15.4,15.23,15.39,3900.0,15.189,15.3586,15.189,15.3486,3900.0
2009-01-22 14:55:00,15.35,15.42,15.28,15.41,3900.0,15.3087,15.3785,15.2389,15.3685,3900.0
2009-01-22 15:00:00,15.4,15.43,15.15,15.16,6300.0,15.3586,15.3885,15.1092,15.1192,6300.0
2009-01-22 15:05:00,15.12,15.23,15.1,15.18,5600.0,15.0793,15.189,15.0594,15.1392,5600.0
2009-01-22 15:10:00,15.15,15.31,15.13,15.25,4900.0,15.1092,15.2688,15.0893,15.209,4900.0
2009-01-22 15:15:00,15.24,15.24,15.15,15.19,8200.0,15.199,15.199,15.1092,15.1491,8200.0
2009-01-22 15:20:00,15.2,15.32,15.18,15.26,4900.0,15.1591,15.2788,15.1392,15.2189,4900.0
2009-01-22 15:25:00,15.27,15.38,15.25,15.38,4900.0,15.2289,15.3386,15.209,15.3386,4900.0
2009-01-22 15:30:00,15.34,15.36,15.23,15.3,5000.0,15.2987,15.3187,15.189,15.2588,5000.0
2009-01-22 15:35:00,15.27,15.29,15.18,15.22,15200.0,15.2289,15.2489,15.1392,15.1791,15200.0
2009-01-22 15:40:00,15.22,15.4,15.18,15.34,13500.0,15.1791,15.3586,15.1392,15.2987,13500.0
2009-01-22 15:45:00,15.35,15.46,15.32,15.44,11800.0,15.3087,15.4184,15.2788,15.3985,11800.0
2009-01-22 15:50:00,15.43,15.43,15.25,15.42,23000.0,15.3885,15.3885,15.209,15.3785,23000.0
2009-01-22 15:55:00,15.42,15.44,15.31,15.34,42100.0,15.3785,15.3985,15.2688,15.2987,42100.0
2009-01-23 09:30:00,15.03,15.14,15.01,15.01,4700.0,14.9896,15.0993,14.9696,14.9696,4700.0
2009-01-23 09:35:00,15.02,15.16,15.02,15.08,2900.0,14.9796,15.1192,14.9796,15.0394,2900.0
2009-01-23 09:40:00,15.06,15.14,15.03,15.11,2300.0,15.0195,15.0993,14.9896,15.0694,2300.0
2009-01-23 09:45:00,15.1,15.15,14.96,14.96,2500.0,15.0594,15.1092,14.9198,14.9198,2500.0
2009-01-23 09:50:00,14.96,15.06,14.94,15.06,1400.0,14.9198,15.0195,14.8998,15.0195,1400.0
2009-01-23 09:55:00,15.1,15.11,14.98,14.99,1800.0,15.0594,15.0694,14.9397,14.9497,1800.0
2009-01-23 10:00:00,14.95,15.05,14.92,15.05,9000.0,14.9098,15.0095,14.8799,15.0095,9000.0
2009-01-23 10:05:00,15.01,15.02,14.94,15.01,3400.0,14.9696,14.9796,14.8998,14.9696,3400.0
2009-01-23 10:10:00,15.05,15.11,15.05,15.11,1600.0,15.0095,15.0694,15.0095,15.0694,1600.0
2009-01-23 10:15:00,15.17,15.29,15.17,15.29,32700.0,15.1292,15.2489,15.1292,15.2489,32700.0
2009-01-23 10:20:00,15.29,15.42,15.29,15.4,2500.0,15.2489,15.3785,15.2489,15.3586,2500.0
2009-01-23 10:25:00,15.45,15.47,15.41,15.41,1700.0,15.4084,15.4284,15.3685,15.3685,1700.0
2009-01-23 10:30:00,15.41,15.41,15.28,15.28,2900.0,15.3685,15.3685,15.2389,15.2389,2900.0
2009-01-23 10:35:00,15.29,15.36,15.29,15.31,2400.0,15.2489,15.3187,15.2489,15.2688,2400.0
2009-01-23 10:40:00,15.27,15.3,15.25,15.3,1800.0,15.2289,15.2588,15.209,15.2588,1800.0
2009-01-23 10:45:00,15.3,15.42,15.3,15.42,1400.0,15.2588,15.3785,15.2588,15.3785,1400.0
2009-01-23 10:50:00,15.45,15.48,15.44,15.47,1500.0,15.4084,15.4384,15.3985,15.4284,1500.0
2009-01-23 10:55:00,15.5,15.5,15.39,15.39,1600.0,15.4583,15.4583,15.3486,15.3486,1600.0
2009-01-23 11:00:00,15.39,15.66,15.39,15.66,4100.0,15.3486,15.6179,15.3486,15.6179,4100.0
2009-01-23 11:05:00,15.65,15.66,15.64,15.66,1500.0,15.6079,15.6179,15.5979,15.6179,1500.0
2009-01-23 11:10:00,15.72,15.75,15.69,15.75,1600.0,15.6777,15.7076,15.6478,15.7076,1600.0
2009-01-23 11:15:00,15.79,15.95,15.79,15.94,5100.0,15.7475,15.9071,15.7475,15.8971,5100.0
2009-01-23 11:20:00,15.94,16.02,15.93,15.95,4500.0,15.8971,15.9769,15.8871,15.9071,4500.0
2009-01-23 11:25:00,15.95,15.95,15.86,15.87,2800.0,15.9071,15.9071,15.8173,15.8273,2800.0
2009-01-23 11:30:00,15.88,15.9,15.8,15.8,2300.0,15.8373,15.8572,15.7575,15.7575,2300.0
2009-01-23 11:35:00,15.79,15.9,15.79,15.88,5800.0,15.7475,15.8572,15.7475,15.8373,5800.0
2009-01-23 11:40:00,15.9,15.91,15.89,15.9,1000.0,15.8572,15.8672,15.8473,15.8572,1000.0
2009-01-23 11:45:00,15.9,15.9,15.8,15.8,1200.0,15.8572,15.8572,15.7575,15.7575,1200.0
2009-01-23 11:50:00,15.84,15.85,15.8,15.84,1500.0,15.7974,15.8074,15.7575,15.7974,1500.0
2009-01-23 11:55:00,15.85,15.85,15.78,15.79,1800.0,15.8074,15.8074,15.7375,15.7475,1800.0
2009-01-23 12:00:00,15.82,15.82,15.8,15.82,2000.0,15.7774,15.7774,15.7575,15.7774,2000.0
2009-01-23 12:05:00,15.83,15.84,15.81,15.82,1200.0,15.7874,15.7974,15.7675,15.7774,1200.0
2009-01-23 12:10:00,15.84,15.85,15.82,15.85,1900.0,15.7974,15.8074,15.7774,15.8074,1900.0
2009-01-23 12:15:00,15.83,15.83,15.76,15.76,2400.0,15.7874,15.7874,15.7176,15.7176,2400.0
2009-01-23 12:20:00,15.76,15.86,15.76,15.82,2800.0,15.7176,15.8173,15.7176,15.7774,2800.0
2009-01-23 12:25:00,15.84,15.93,15.83,15.89,1200.0,15.7974,15.8871,15.7874,15.8473,1200.0
2009-01-23 12:30:00,15.86,15.88,15.76,15.78,5900.0,15.8173,15.8373,15.7176,15.7375,5900.0
2009-01-23 12:35:00,15.76,15.76,15.7,15.7,1700.0,15.7176,15.7176,15.6578,15.6578,1700.0
2009-01-23 12:40:00,15.71,15.71,15.67,15.71,1600.0,15.6677,15.6677,15.6278,15.6677,1600.0
2009-01-23 12:45:00,15.74,15.89,15.74,15.8,2600.0,15.6977,15.8473,15.6977,15.7575,2600.0
2009-01-23 12:50:00,15.83,15.83,15.75,15.77,1700.0,15.7874,15.7874,15.7076,15.7276,1700.0
2009-01-23 12:55:00,15.71,15.83,15.71,15.78,1000.0,15.6677,15.7874,15.6677,15.7375,1000.0
2009-01-23 13:00:00,15.78,15.84,15.69,15.82,4700.0,15.7375,15.7974,15.6478,15.7774,4700.0
2009-01-23 13:05:00,15.85,15.85,15.71,15.74,3200.0,15.8074,15.8074,15.6677,15.6977,3200.0
2009-01-23 13:10:00,15.76,15.87,15.76,15.87,1300.0,15.7176,15.8273,15.7176,15.8273,1300.0
2009-01-23 13:15:00,15.88,15.9,15.83,15.89,1900.0,15.8373,15.8572,15.7874,15.8473,1900.0
2009-01-23 13:20:00,15.85,15.85,15.85,15.85,300.0,15.8074,15.8074,15.8074,15.8074,300.0
2009-01-23 13:25:00,15.84,15.85,15.77,15.79,1800.0,15.7974,15.8074,15.7276,15.7475,1800.0
2009-01-23 13:30:00,15.79,15.85,15.79,15.82,5800.0,15.7475,15.8074,15.7475,15.7774,5800.0
2009-01-23 13:35:00,15.84,15.84,15.75,15.75,4900.0,15.7974,15.7974,15.7076,15.7076,4900.0
2009-01-23 13:40:00,15.72,15.73,15.71,15.71,600.0,15.6777,15.6877,15.6677,15.6677,600.0
2009-01-23 13:45:00,15.72,15.76,15.72,15.74,4500.0,15.6777,15.7176,15.6777,15.6977,4500.0
2009-01-23 13:50:00,15.73,15.73,15.67,15.69,2200.0,15.6877,15.6877,15.6278,15.6478,2200.0
2009-01-23 13:55:00,15.71,15.74,15.66,15.72,2600.0,15.6677,15.6977,15.6179,15.6777,2600.0
2009-01-23 14:00:00,15.74,15.8,15.68,15.68,5600.0,15.6977,15.7575,15.6378,15.6378,5600.0
2009-01-23 14:05:00,15.68,15.71,15.68,15.7,3000.0,15.6378,15.6677,15.6378,15.6578,3000.0
2009-01-23 14:10:00,15.63,15.64,15.57,15.57,1100.0,15.588,15.5979,15.5281,15.5281,1100.0
2009-01-23 14:15:00,15.57,15.6,15.57,15.6,2200.0,15.5281,15.558,15.5281,15.558,2200.0
2009-01-23 14:20:00,15.61,15.71,15.61,15.71,3000.0,15.568,15.6677,15.568,15.6677,3000.0
2009-01-23 14:25:00,15.7,15.7,15.6,15.62,2000.0,15.6578,15.6578,15.558,15.578,2000.0
2009-01-23 14:30:00,15.61,15.63,15.45,15.47,2900.0,15.568,15.588,15.4084,15.4284,2900.0
2009-01-23 14:35:00,15.47,15.52,15.45,15.52,5000.0,15.4284,15.4782,15.4084,15.4782,5000.0
2009-01-23 14:40:00,15.5,15.55,15.43,15.49,7400.0,15.4583,15.5082,15.3885,15.4483,7400.0
2009-01-23 14:45:00,15.49,15.53,15.44,15.53,1700.0,15.4483,15.4882,15.3985,15.4882,1700.0
2009-01-23 14:50:00,15.5,15.55,15.43,15.43,7600.0,15.4583,15.5082,15.3885,15.3885,7600.0
2009-01-23 14:55:00,15.44,15.46,15.41,15.46,2400.0,15.3985,15.4184,15.3685,15.4184,2400.0
2009-01-23 15:00:00,15.44,15.58,15.41,15.58,5200.0,15.3985,15.5381,15.3685,15.5381,5200.0
2009-01-23 15:05:00,15.55,15.55,15.41,15.42,5300.0,15.5082,15.5082,15.3685,15.3785,5300.0
2009-01-23 15:10:00,15.42,15.53,15.41,15.52,6000.0,15.3785,15.4882,15.3685,15.4782,6000.0
2009-01-23 15:15:00,15.49,15.52,15.48,15.51,3100.0,15.4483,15.4782,15.4384,15.4683,3100.0
2009-01-23 15:20:00,15.53,15.69,15.53,15.59,4800.0,15.4882,15.6478,15.4882,15.5481,4800.0
2009-01-23 15:25:00,15.59,15.64,15.52,15.52,3400.0,15.5481,15.5979,15.4782,15.4782,3400.0
2009-01-23 15:30:00,15.5,15.52,15.48,15.51,6700.0,15.4583,15.4782,15.4384,15.4683,6700.0
2009-01-23 15:35:00,15.53,15.61,15.52,15.53,5200.0,15.4882,15.568,15.4782,15.4882,5200.0
2009-01-23 15:40:00,15.54,15.61,15.5,15.51,5500.0,15.4982,15.568,15.4583,15.4683,5500.0
2009-01-23 15:45:00,15.52,15.52,15.5,15.52,6500.0,15.4782,15.4782,15.4583,15.4782,6500.0
2009-01-23 15:50:00,15.52,15.68,15.52,15.64,31400.0,15.4782,15.6378,15.4782,15.5979,31400.0
2009-01-23 15:55:00,15.63,15.64,15.55,15.55,16900.0,15.588,15.5979,15.5082,15.5082,16900.0
2009-01-26 09:30:00,15.55,15.56,15.4,15.56,3600.0,15.5082,15.5181,15.3586,15.5181,3600.0
2009-01-26 09:35:00,15.59,15.88,15.59,15.88,3500.0,15.5481,15.8373,15.5481,15.8373,3500.0
2009-01-26 09:40:00,15.88,16.17,15.88,16.17,4100.0,15.8373,16.1265,15.8373,16.1265,4100.0
2009-01-26 09:45:00,16.19,16.29,16.1,16.1,4700.0,16.1464,16.2462,16.0567,16.0567,4700.0
2009-01-26 09:50:00,16.07,16.08,15.96,16.08,3900.0,16.0268,16.0367,15.9171,16.0367,3900.0
2009-01-26 09:55:00,16.08,16.13,16.01,16.06,4800.0,16.0367,16.0866,15.9669,16.0168,4800.0
2009-01-26 10:00:00,16.18,16.35,16.17,16.35,12100.0,16.1365,16.306,16.1265,16.306,12100.0
2009-01-26 10:05:00,16.36,16.44,16.25,16.43,4700.0,16.316,16.3958,16.2063,16.3858,4700.0
2009-01-26 10:10:00,16.43,16.52,16.37,16.37,5200.0,16.3858,16.4756,16.326,16.326,5200.0
2009-01-26 10:15:00,16.36,16.37,16.34,16.35,600.0,16.316,16.326,16.296,16.306,600.0
2009-01-26 10:20:00,16.36,16.46,16.32,16.45,3400.0,16.316,16.4157,16.2761,16.4057,3400.0
2009-01-26 10:25:00,16.46,16.46,16.39,16.39,1200.0,16.4157,16.4157,16.3459,16.3459,1200.0
2009-01-26 10:30:00,16.41,16.48,16.39,16.42,2700.0,16.3659,16.4357,16.3459,16.3758,2700.0
2009-01-26 10:35:00,16.4,16.4,16.17,16.17,2400.0,16.3559,16.3559,16.1265,16.1265,2400.0
2009-01-26 10:40:00,16.18,16.2,16.15,16.15,1100.0,16.1365,16.1564,16.1066,16.1066,1100.0
2009-01-26 10:45:00,16.13,16.24,16.13,16.23,2400.0,16.0866,16.1963,16.0866,16.1863,2400.0
2009-01-26 10:50:00,16.22,16.28,16.22,16.28,700.0,16.1764,16.2362,16.1764,16.2362,700.0
2009-01-26 10:55:00,16.22,16.27,16.22,16.27,1000.0,16.1764,16.2262,16.1764,16.2262,1000.0
2009-01-26 11:00:00,16.3,16.4,16.29,16.33,3200.0,16.2561,16.3559,16.2462,16.2861,3200.0
2009-01-26 11:05:00,16.29,16.29,16.25,16.27,1500.0,16.2462,16.2462,16.2063,16.2262,1500.0
2009-01-26 11:10:00,16.29,16.29,16.27,16.27,800.0,16.2462,16.2462,16.2262,16.2262,800.0
2009-01-26 11:15:00,16.26,16.26,16.16,16.16,700.0,16.2163,16.2163,16.1165,16.1165,700.0
2009-01-26 11:20:00,16.18,16.18,16.15,16.15,400.0,16.1365,16.1365,16.1066,16.1066,400.0
2009-01-26 11:25:00,16.15,16.18,16.15,16.18,300.0,16.1066,16.1365,16.1066,16.1365,300.0
2009-01-26 11:30:00,16.18,16.18,16.16,16.16,200.0,16.1365,16.1365,16.1165,16.1165,200.0
2009-01-26 11:35:00,16.15,16.19,16.15,16.19,2700.0,16.1066,16.1464,16.1066,16.1464,2700.0
2009-01-26 11:40:00,16.19,16.2,16.19,16.2,2900.0,16.1464,16.1564,16.1464,16.1564,2900.0
2009-01-26 11:45:00,16.19,16.23,16.19,16.19,700.0,16.1464,16.1863,16.1464,16.1464,700.0
2009-01-26 11:50:00,16.19,16.2,16.19,16.2,1700.0,16.1464,16.1564,16.1464,16.1564,1700.0
2009-01-26 11:55:00,16.2,16.25,16.2,16.25,2400.0,16.1564,16.2063,16.1564,16.2063,2400.0
2009-01-26 12:00:00,16.26,16.27,16.26,16.27,300.0,16.2163,16.2262,16.2163,16.2262,300.0
2009-01-26 12:05:00,16.27,16.27,16.25,16.27,400.0,16.2262,16.2262,16.2063,16.2262,400.0
2009-01-26 12:10:00,16.25,16.25,16.17,16.17,400.0,16.2063,16.2063,16.1265,16.1265,400.0
2009-01-26 12:15:00,16.15,16.15,16.11,16.11,300.0,16.1066,16.1066,16.0667,16.0667,300.0
2009-01-26 12:20:00,16.14,16.3,16.13,16.3,1800.0,16.0966,16.2561,16.0866,16.2561,1800.0
2009-01-26 12:25:00,16.28,16.37,16.28,16.35,1700.0,16.2362,16.326,16.2362,16.306,1700.0
2009-01-26 12:30:00,16.35,16.35,16.3,16.3,1200.0,16.306,16.306,16.2561,16.2561,1200.0
2009-01-26 12:35:00,16.26,16.26,16.22,16.25,700.0,16.2163,16.2163,16.1764,16.2063,700.0
2009-01-26 12:40:00,16.25,16.28,16.23,16.28,700.0,16.2063,16.2362,16.1863,16.2362,700.0
2009-01-26 12:45:00,16.29,16.36,16.27,16.27,1600.0,16.2462,16.316,16.2262,16.2262,1600.0
2009-01-26 12:50:00,16.29,16.47,16.28,16.43,5100.0,16.2462,16.4257,16.2362,16.3858,5100.0
2009-01-26 12:55:00,16.43,16.43,16.21,16.22,9000.0,16.3858,16.3858,16.1664,16.1764,9000.0
2009-01-26 13:00:00,16.28,16.37,16.28,16.37,1400.0,16.2362,16.326,16.2362,16.326,1400.0
2009-01-26 13:05:00,16.34,16.37,16.26,16.28,2600.0,16.296,16.326,16.2163,16.2362,2600.0
2009-01-26 13:10:00,16.3,16.43,16.3,16.4,4500.0,16.2561,16.3858,16.2561,16.3559,4500.0
2009-01-26 13:15:00,16.44,16.48,16.42,16.48,2000.0,16.3958,16.4357,16.3758,16.4357,2000.0
2009-01-26 13:20:00,16.48,16.49,16.39,16.46,4400.0,16.4357,16.4456,16.3459,16.4157,4400.0
2009-01-26 13:25:00,16.48,16.49,16.4,16.41,3100.0,16.4357,16.4456,16.3559,16.3659,3100.0
2009-01-26 13:30:00,16.43,16.43,16.28,16.28,2900.0,16.3858,16.3858,16.2362,16.2362,2900.0
2009-01-26 13:35:00,16.29,16.33,16.29,16.29,1900.0,16.2462,16.2861,16.2462,16.2462,1900.0
2009-01-26 13:40:00,16.3,16.39,16.3,16.39,2800.0,16.2561,16.3459,16.2561,16.3459,2800.0
2009-01-26 13:45:00,16.42,16.44,16.35,16.35,3300.0,16.3758,16.3958,16.306,16.306,3300.0
2009-01-26 13:50:00,16.33,16.33,16.22,16.24,6200.0,16.2861,16.2861,16.1764,16.1963,6200.0
2009-01-26 13:55:00,16.26,16.34,16.26,16.34,3100.0,16.2163,16.296,16.2163,16.296,3100.0
2009-01-26 14:00:00,16.35,16.35,16.11,16.17,7000.0,16.306,16.306,16.0667,16.1265,7000.0
2009-01-26 14:05:00,16.17,16.19,16.08,16.15,3000.0,16.1265,16.1464,16.0367,16.1066,3000.0
2009-01-26 14:10:00,16.13,16.22,16.13,16.14,4000.0,16.0866,16.1764,16.0866,16.0966,4000.0
2009-01-26 14:15:00,16.15,16.17,16.08,16.13,2400.0,16.1066,16.1265,16.0367,16.0866,2400.0
2009-01-26 14:20:00,16.14,16.15,16.0,16.03,4900.0,16.0966,16.1066,15.957,15.9869,4900.0
2009-01-26 14:25:00,16.02,16.13,15.99,16.09,3400.0,15.9769,16.0866,15.947,16.0467,3400.0
2009-01-26 14:30:00,16.12,16.14,16.11,16.14,1100.0,16.0766,16.0966,16.0667,16.0966,1100.0
2009-01-26 14:35:00,16.16,16.26,16.16,16.19,3300.0,16.1165,16.2163,16.1165,16.1464,3300.0
2009-01-26 14:40:00,16.16,16.2,16.11,16.12,6100.0,16.1165,16.1564,16.0667,16.0766,6100.0
2009-01-26 14:45:00,16.11,16.27,16.09,16.25,33000.0,16.0667,16.2262,16.0467,16.2063,33000.0
2009-01-26 14:50:00,16.24,16.24,16.15,16.2,1700.0,16.1963,16.1963,16.1066,16.1564,1700.0
2009-01-26 14:55:00,16.2,16.23,16.12,16.17,4000.0,16.1564,16.1863,16.0766,16.1265,4000.0
2009-01-26 15:00:00,16.14,16.2,16.07,16.07,3600.0,16.0966,16.1564,16.0268,16.0268,3600.0
2009-01-26 15:05:00,16.09,16.15,16.09,16.15,3700.0,16.0467,16.1066,16.0467,16.1066,3700.0
2009-01-26 15:10:00,16.18,16.22,16.06,16.07,3100.0,16.1365,16.1764,16.0168,16.0268,3100.0
2009-01-26 15:15:00,16.06,16.11,16.0,16.11,1800.0,16.0168,16.0667,15.957,16.0667,1800.0
2009-01-26 15:20:00,16.12,16.22,16.1,16.19,2500.0,16.0766,16.1764,16.0567,16.1464,2500.0
2009-01-26 15:25:00,16.19,16.38,16.19,16.2,9400.0,16.1464,16.3359,16.1464,16.1564,9400.0
2009-01-26 15:30:00,16.19,16.2,16.11,16.12,3100.0,16.1464,16.1564,16.0667,16.0766,3100.0
2009-01-26 15:35:00,16.14,16.2,16.04,16.04,3400.0,16.0966,16.1564,15.9968,15.9968,3400.0
2009-01-26 15:40:00,16.06,16.13,16.06,16.12,3800.0,16.0168,16.0866,16.0168,16.0766,3800.0
2009-01-26 15:45:00,16.13,16.15,16.08,16.15,4700.0,16.0866,16.1066,16.0367,16.1066,4700.0
2009-01-26 15:50:00,16.14,16.23,16.13,16.21,9200.0,16.0966,16.1863,16.0866,16.1664,9200.0
2009-01-26 15:55:00,16.21,16.22,16.1,16.12,9000.0,16.1664,16.1764,16.0567,16.0766,9000.0
2009-01-27 09:30:00,16.23,16.71,16.23,16.65,5600.0,16.1863,16.665,16.1863,16.6052,5600.0
2009-01-27 09:35:00,16.65,16.66,16.62,16.66,2500.0,16.6052,16.6152,16.5753,16.6152,2500.0
2009-01-27 09:40:00,16.61,16.64,16.6,16.62,1800.0,16.5653,16.5952,16.5553,16.5753,1800.0
2009-01-27 09:45:00,16.63,16.66,16.51,16.51,11400.0,16.5853,16.6152,16.4656,16.4656,11400.0
2009-01-27 09:50:00,16.52,16.66,16.5,16.66,2500.0,16.4756,16.6152,16.4556,16.6152,2500.0
2009-01-27 09:55:00,16.65,16.8,16.65,16.67,8800.0,16.6052,16.7548,16.6052,16.6252,8800.0
2009-01-27 10:00:00,16.75,16.8,16.7,16.8,3800.0,16.7049,16.7548,16.6551,16.7548,3800.0
2009-01-27 10:05:00,16.77,16.77,16.63,16.7,5500.0,16.7249,16.7249,16.5853,16.6551,5500.0
2009-01-27 10:10:00,16.79,16.85,16.79,16.81,3400.0,16.7448,16.8047,16.7448,16.7648,3400.0
2009-01-27 10:15:00,16.82,16.83,16.78,16.8,3100.0,16.7747,16.7847,16.7349,16.7548,3100.0
2009-01-27 10:20:00,16.82,16.94,16.82,16.9,3200.0,16.7747,16.8944,16.7747,16.8545,3200.0
2009-01-27 10:25:00,16.87,16.87,16.69,16.69,3900.0,16.8246,16.8246,16.6451,16.6451,3900.0
2009-01-27 10:30:00,16.73,16.8,16.73,16.79,4300.0,16.685,16.7548,16.685,16.7448,4300.0
2009-01-27 10:35:00,16.79,16.91,16.79,16.89,5000.0,16.7448,16.8645,16.7448,16.8446,5000.0
2009-01-27 10:40:00,16.89,16.93,16.89,16.91,3200.0,16.8446,16.8845,16.8446,16.8645,3200.0
2009-01-27 10:45:00,16.89,16.89,16.8,16.87,3700.0,16.8446,16.8446,16.7548,16.8246,3700.0
2009-01-27 10:50:00,16.85,16.88,16.85,16.88,1200.0,16.8047,16.8346,16.8047,16.8346,1200.0
2009-01-27 10:55:00,16.92,16.93,16.84,16.91,5600.0,16.8745,16.8845,16.7947,16.8645,5600.0
2009-01-27 11:00:00,16.91,16.92,16.88,16.9,1200.0,16.8645,16.8745,16.8346,16.8545,1200.0
2009-01-27 11:05:00,16.9,17.0,16.88,17.0,4600.0,16.8545,16.9543,16.8346,16.9543,4600.0
2009-01-27 11:10:00,16.96,16.96,16.93,16.96,2200.0,16.9144,16.9144,16.8845,16.9144,2200.0
2009-01-27 11:15:00,16.98,17.09,16.98,17.07,8700.0,16.9343,17.044,16.9343,17.0241,8700.0
2009-01-27 11:20:00,17.04,17.04,17.04,17.04,500.0,16.9942,16.9942,16.9942,16.9942,500.0
2009-01-27 11:25:00,17.04,17.04,16.98,17.02,2800.0,16.9942,16.9942,16.9343,16.9742,2800.0
2009-01-27 11:30:00,17.0,17.05,16.97,17.0,2500.0,16.9543,17.0041,16.9243,16.9543,2500.0
2009-01-27 11:35:00,17.0,17.05,16.98,17.04,4600.0,16.9543,17.0041,16.9343,16.9942,4600.0
2009-01-27 11:40:00,17.05,17.18,17.04,17.13,7900.0,17.0041,17.1338,16.9942,17.0839,7900.0
2009-01-27 11:45:00,17.14,17.19,17.09,17.09,7900.0,17.0939,17.1438,17.044,17.044,7900.0
2009-01-27 11:50:00,17.1,17.1,17.02,17.05,4000.0,17.054,17.054,16.9742,17.0041,4000.0
2009-01-27 11:55:00,17.04,17.04,17.0,17.01,7900.0,16.9942,16.9942,16.9543,16.9642,7900.0
2009-01-27 12:00:00,17.0,17.02,16.99,17.02,7300.0,16.9543,16.9742,16.9443,16.9742,7300.0
2009-01-27 12:05:00,17.02,17.03,17.01,17.01,2900.0,16.9742,16.9842,16.9642,16.9642,2900.0
2009-01-27 12:10:00,17.02,17.06,17.0,17.04,13600.0,16.9742,17.0141,16.9543,16.9942,13600.0
2009-01-27 12:15:00,17.06,17.23,17.06,17.23,2000.0,17.0141,17.1836,17.0141,17.1836,2000.0
2009-01-27 12:20:00,17.24,17.28,17.23,17.28,2600.0,17.1936,17.2335,17.1836,17.2335,2600.0
2009-01-27 12:25:00,17.29,17.33,17.2,17.26,52500.0,17.2435,17.2834,17.1537,17.2136,52500.0
2009-01-27 12:30:00,17.28,17.28,17.23,17.23,600.0,17.2335,17.2335,17.1836,17.1836,600.0
2009-01-27 12:35:00,17.22,17.22,17.19,17.19,400.0,17.1737,17.1737,17.1438,17.1438,400.0
2009-01-27 12:40:00,17.19,17.34,17.19,17.34,2500.0,17.1438,17.2934,17.1438,17.2934,2500.0
2009-01-27 12:45:00,17.29,17.29,17.22,17.23,1800.0,17.2435,17.2435,17.1737,17.1836,1800.0
2009-01-27 12:50:00,17.2,17.2,17.18,17.19,1000.0,17.1537,17.1537,17.1338,17.1438,1000.0
2009-01-27 12:55:00,17.2,17.31,17.2,17.31,1100.0,17.1537,17.2634,17.1537,17.2634,1100.0
2009-01-27 13:00:00,17.29,17.29,17.23,17.25,1400.0,17.2435,17.2435,17.1836,17.2036,1400.0
2009-01-27 13:05:00,17.19,17.21,17.18,17.21,1500.0,17.1438,17.1637,17.1338,17.1637,1500.0
2009-01-27 13:10:00,17.23,17.34,17.23,17.32,3700.0,17.1836,17.2934,17.1836,17.2734,3700.0
2009-01-27 13:15:00,17.31,17.33,17.28,17.31,2500.0,17.2634,17.2834,17.2335,17.2634,2500.0
2009-01-27 13:20:00,17.3,17.37,17.3,17.37,3000.0,17.2535,17.3233,17.2535,17.3233,3000.0
2009-01-27 13:25:00,17.37,17.41,17.19,17.19,3100.0,17.3233,17.3632,17.1438,17.1438,3100.0
2009-01-27 13:30:00,17.19,17.22,17.15,17.22,2000.0,17.1438,17.1737,17.1039,17.1737,2000.0
2009-01-27 13:35:00,17.19,17.35,17.18,17.27,55300.0,17.1438,17.3033,17.1338,17.2235,55300.0
2009-01-27 13:40:00,17.25,17.32,17.25,17.29,25400.0,17.2036,17.2734,17.2036,17.2435,25400.0
2009-01-27 13:45:00,17.31,17.39,17.3,17.33,6200.0,17.2634,17.3432,17.2535,17.2834,6200.0
2009-01-27 13:50:00,17.31,17.36,17.31,17.36,2100.0,17.2634,17.3133,17.2634,17.3133,2100.0
2009-01-27 13:55:00,17.36,17.36,17.2,17.2,1700.0,17.3133,17.3133,17.1537,17.1537,1700.0
2009-01-27 14:00:00,17.19,17.21,17.15,17.21,5200.0,17.1438,17.1637,17.1039,17.1637,5200.0
2009-01-27 14:05:00,17.26,17.26,17.14,17.19,2000.0,17.2136,17.2136,17.0939,17.1438,2000.0
2009-01-27 14:10:00,17.24,17.27,17.19,17.19,600.0,17.1936,17.2235,17.1438,17.1438,600.0
2009-01-27 14:15:00,17.18,17.24,17.18,17.24,1400.0,17.1338,17.1936,17.1338,17.1936,1400.0
2009-01-27 14:20:00,17.21,17.24,17.21,17.24,500.0,17.1637,17.1936,17.1637,17.1936,500.0
2009-01-27 14:25:00,17.23,17.28,17.18,17.21,1400.0,17.1836,17.2335,17.1338,17.1637,1400.0
2009-01-27 14:30:00,17.23,17.24,17.17,17.17,1300.0,17.1836,17.1936,17.1238,17.1238,1300.0
2009-01-27 14:35:00,17.2,17.34,17.2,17.25,3300.0,17.1537,17.2934,17.1537,17.2036,3300.0
2009-01-27 14:40:00,17.23,17.28,17.23,17.28,900.0,17.1836,17.2335,17.1836,17.2335,900.0
2009-01-27 14:45:00,17.24,17.3,17.24,17.3,900.0,17.1936,17.2535,17.1936,17.2535,900.0
2009-01-27 14:50:00,17.31,17.39,17.31,17.39,1100.0,17.2634,17.3432,17.2634,17.3432,1100.0
2009-01-27 14:55:00,17.36,17.39,17.29,17.32,4200.0,17.3133,17.3432,17.2435,17.2734,4200.0
2009-01-27 15:00:00,17.35,17.39,17.18,17.28,3600.0,17.3033,17.3432,17.1338,17.2335,3600.0
2009-01-27 15:05:00,17.3,17.3,17.24,17.25,2500.0,17.2535,17.2535,17.1936,17.2036,2500.0
2009-01-27 15:10:00,17.26,17.28,17.18,17.21,2000.0,17.2136,17.2335,17.1338,17.1637,2000.0
2009-01-27 15:15:00,17.21,17.24,17.17,17.17,4000.0,17.1637,17.1936,17.1238,17.1238,4000.0
2009-01-27 15:20:00,17.16,17.31,17.15,17.29,3700.0,17.1138,17.2634,17.1039,17.2435,3700.0
2009-01-27 15:25:00,17.3,17.31,17.22,17.22,3900.0,17.2535,17.2634,17.1737,17.1737,3900.0
2009-01-27 15:30:00,17.21,17.21,17.18,17.2,1300.0,17.1637,17.1637,17.1338,17.1537,1300.0
2009-01-27 15:35:00,17.17,17.18,17.15,17.16,3600.0,17.1238,17.1338,17.1039,17.1138,3600.0
2009-01-27 15:40:00,17.17,17.26,17.08,17.21,9100.0,17.1238,17.2136,17.0341,17.1637,9100.0
2009-01-27 15:45:00,17.21,17.21,17.14,17.15,8600.0,17.1637,17.1637,17.0939,17.1039,8600.0
2009-01-27 15:50:00,17.15,17.22,17.09,17.19,24700.0,17.1039,17.1737,17.044,17.1438,24700.0
2009-01-27 15:55:00,17.19,17.21,17.04,17.04,19200.0,17.1438,17.1637,16.9942,16.9942,19200.0
2009-01-28 09:30:00,17.32,17.54,17.32,17.37,2900.0,17.2734,17.4928,17.2734,17.3233,2900.0
2009-01-28 09:35:00,17.36,17.49,17.36,17.49,1700.0,17.3133,17.4429,17.3133,17.4429,1700.0
2009-01-28 09:40:00,17.5,17.77,17.47,17.61,15600.0,17.4529,17.7222,17.423,17.5626,15600.0
2009-01-28 09:45:00,17.64,17.64,17.54,17.55,3300.0,17.5925,17.5925,17.4928,17.5028,3300.0
2009-01-28 09:50:00,17.59,17.81,17.59,17.73,4200.0,17.5427,17.7621,17.5427,17.6823,4200.0
2009-01-28 09:55:00,17.69,17.86,17.69,17.81,2400.0,17.6424,17.812,17.6424,17.7621,2400.0
2009-01-28 10:00:00,17.89,17.9,17.78,17.78,3500.0,17.8419,17.8518,17.7322,17.7322,3500.0
2009-01-28 10:05:00,17.75,17.75,17.7,17.73,2400.0,17.7022,17.7022,17.6524,17.6823,2400.0
2009-01-28 10:10:00,17.75,17.84,17.74,17.83,4300.0,17.7022,17.792,17.6923,17.782,4300.0
2009-01-28 10:15:00,17.81,17.82,17.79,17.82,800.0,17.7621,17.7721,17.7421,17.7721,800.0
2009-01-28 10:20:00,17.86,17.86,17.82,17.82,1800.0,17.812,17.812,17.7721,17.7721,1800.0
2009-01-28 10:25:00,17.79,17.81,17.77,17.81,1200.0,17.7421,17.7621,17.7222,17.7621,1200.0
2009-01-28 10:30:00,17.78,17.93,17.78,17.93,2400.0,17.7322,17.8818,17.7322,17.8818,2400.0
2009-01-28 10:35:00,17.93,17.97,17.92,17.94,3000.0,17.8818,17.9217,17.8718,17.8917,3000.0
2009-01-28 10:40:00,17.96,18.01,17.94,17.99,5000.0,17.9117,17.9615,17.8917,17.9416,5000.0
2009-01-28 10:45:00,18.0,18.0,17.95,17.97,1200.0,17.9516,17.9516,17.9017,17.9217,1200.0
2009-01-28 10:50:00,17.95,17.95,17.89,17.89,500.0,17.9017,17.9017,17.8419,17.8419,500.0
2009-01-28 10:55:00,17.91,17.91,17.89,17.89,6400.0,17.8618,17.8618,17.8419,17.8419,6400.0
2009-01-28 11:00:00,17.89,17.96,17.88,17.95,2600.0,17.8419,17.9117,17.8319,17.9017,2600.0
2009-01-28 11:05:00,17.98,18.0,17.96,18.0,1900.0,17.9316,17.9516,17.9117,17.9516,1900.0
2009-01-28 11:10:00,17.99,18.04,17.99,18.02,900.0,17.9416,17.9915,17.9416,17.9715,900.0
2009-01-28 11:15:00,18.02,18.04,18.02,18.03,400.0,17.9715,17.9915,17.9715,17.9815,400.0
2009-01-28 11:20:00,18.04,18.08,18.04,18.06,1200.0,17.9915,18.0314,17.9915,18.0114,1200.0
2009-01-28 11:25:00,18.05,18.05,18.02,18.02,1900.0,18.0014,18.0014,17.9715,17.9715,1900.0
2009-01-28 11:30:00,18.02,18.06,18.02,18.03,1600.0,17.9715,18.0114,17.9715,17.9815,1600.0
2009-01-28 11:35:00,18.03,18.03,17.87,17.88,2900.0,17.9815,17.9815,17.8219,17.8319,2900.0
2009-01-28 11:40:00,17.92,17.92,17.91,17.92,400.0,17.8718,17.8718,17.8618,17.8718,400.0
2009-01-28 11:45:00,17.92,17.92,17.85,17.87,1000.0,17.8718,17.8718,17.802,17.8219,1000.0
2009-01-28 11:50:00,17.85,17.87,17.84,17.84,800.0,17.802,17.8219,17.792,17.792,800.0
2009-01-28 11:55:00,17.86,17.89,17.86,17.86,900.0,17.812,17.8419,17.812,17.812,900.0
2009-01-28 12:00:00,17.86,17.88,17.85,17.88,2000.0,17.812,17.8319,17.802,17.8319,2000.0
2009-01-28 12:05:00,17.88,17.89,17.88,17.89,700.0,17.8319,17.8419,17.8319,17.8419,700.0
2009-01-28 12:10:00,17.85,17.87,17.85,17.85,1000.0,17.802,17.8219,17.802,17.802,1000.0
2009-01-28 12:15:00,17.85,17.89,17.84,17.85,3900.0,17.802,17.8419,17.792,17.802,3900.0
2009-01-28 12:20:00,17.84,17.88,17.84,17.85,900.0,17.792,17.8319,17.792,17.802,900.0
2009-01-28 12:25:00,17.88,17.89,17.86,17.88,1100.0,17.8319,17.8419,17.812,17.8319,1100.0
2009-01-28 12:30:00,17.88,17.88,17.86,17.88,1100.0,17.8319,17.8319,17.812,17.8319,1100.0
2009-01-28 12:35:00,17.86,17.88,17.84,17.84,1300.0,17.812,17.8319,17.792,17.792,1300.0
2009-01-28 12:40:00,17.85,17.85,17.77,17.78,3200.0,17.802,17.802,17.7222,17.7322,3200.0
2009-01-28 12:45:00,17.78,17.82,17.7,17.8,4100.0,17.7322,17.7721,17.6524,17.7521,4100.0
2009-01-28 12:50:00,17.78,17.8,17.78,17.79,1900.0,17.7322,17.7521,17.7322,17.7421,1900.0
2009-01-28 12:55:00,17.8,17.8,17.72,17.73,1400.0,17.7521,17.7521,17.6723,17.6823,1400.0
2009-01-28 13:00:00,17.71,17.73,17.7,17.71,1000.0,17.6624,17.6823,17.6524,17.6624,1000.0
2009-01-28 13:05:00,17.73,17.77,17.69,17.74,5200.0,17.6823,17.7222,17.6424,17.6923,5200.0
2009-01-28 13:10:00,17.76,17.76,17.69,17.69,3000.0,17.7122,17.7122,17.6424,17.6424,3000.0
2009-01-28 13:15:00,17.69,17.72,17.69,17.7,500.0,17.6424,17.6723,17.6424,17.6524,500.0
2009-01-28 13:20:00,17.7,17.77,17.67,17.74,4400.0,17.6524,17.7222,17.6225,17.6923,4400.0
2009-01-28 13:25:00,17.75,17.81,17.75,17.79,2700.0,17.7022,17.7621,17.7022,17.7421,2700.0
2009-01-28 13:30:00,17.78,17.83,17.78,17.81,1700.0,17.7322,17.782,17.7322,17.7621,1700.0
2009-01-28 13:35:00,17.79,17.81,17.78,17.78,1600.0,17.7421,17.7621,17.7322,17.7322,1600.0
2009-01-28 13:40:00,17.77,17.78,17.71,17.71,1000.0,17.7222,17.7322,17.6624,17.6624,1000.0
2009-01-28 13:45:00,17.71,17.75,17.71,17.75,1700.0,17.6624,17.7022,17.6624,17.7022,1700.0
2009-01-28 13:50:00,17.75,17.77,17.73,17.77,1400.0,17.7022,17.7222,17.6823,17.7222,1400.0
2009-01-28 13:55:00,17.78,17.79,17.77,17.79,600.0,17.7322,17.7421,17.7222,17.7421,600.0
2009-01-28 14:00:00,17.79,17.82,17.77,17.82,1400.0,17.7421,17.7721,17.7222,17.7721,1400.0
2009-01-28 14:05:00,17.79,17.82,17.77,17.77,1700.0,17.7421,17.7721,17.7222,17.7222,1700.0
2009-01-28 14:10:00,17.79,17.84,17.79,17.81,800.0,17.7421,17.792,17.7421,17.7621,800.0
2009-01-28 14:15:00,17.83,17.85,17.71,17.85,5400.0,17.782,17.802,17.6624,17.802,5400.0
2009-01-28 14:20:00,17.85,17.92,17.73,17.84,9400.0,17.802,17.8718,17.6823,17.792,9400.0
2009-01-28 14:25:00,17.78,17.89,17.78,17.89,2100.0,17.7322,17.8419,17.7322,17.8419,2100.0
2009-01-28 14:30:00,17.92,17.95,17.74,17.82,2200.0,17.8718,17.9017,17.6923,17.7721,2200.0
2009-01-28 14:35:00,17.78,17.86,17.72,17.86,1200.0,17.7322,17.812,17.6723,17.812,1200.0
2009-01-28 14:40:00,17.86,17.87,17.82,17.82,1100.0,17.812,17.8219,17.7721,17.7721,1100.0
2009-01-28 14:45:00,17.83,17.84,17.79,17.84,1300.0,17.782,17.792,17.7421,17.792,1300.0
2009-01-28 14:50:00,17.86,17.88,17.82,17.84,2000.0,17.812,17.8319,17.7721,17.792,2000.0
2009-01-28 14:55:00,17.85,17.89,17.79,17.83,7900.0,17.802,17.8419,17.7421,17.782,7900.0
2009-01-28 15:00:00,17.83,17.89,17.75,17.75,11500.0,17.782,17.8419,17.7022,17.7022,11500.0
2009-01-28 15:05:00,17.75,17.75,17.61,17.67,5900.0,17.7022,17.7022,17.5626,17.6225,5900.0
2009-01-28 15:10:00,17.66,17.75,17.63,17.69,6000.0,17.6125,17.7022,17.5826,17.6424,6000.0
2009-01-28 15:15:00,17.67,17.74,17.64,17.72,5300.0,17.6225,17.6923,17.5925,17.6723,5300.0
2009-01-28 15:20:00,17.69,17.69,17.5,17.67,9600.0,17.6424,17.6424,17.4529,17.6225,9600.0
2009-01-28 15:25:00,17.63,17.63,17.47,17.55,5900.0,17.5826,17.5826,17.423,17.5028,5900.0
2009-01-28 15:30:00,17.53,17.53,17.43,17.51,6200.0,17.4828,17.4828,17.3831,17.4629,6200.0
2009-01-28 15:35:00,17.47,17.58,17.4,17.51,7400.0,17.423,17.5327,17.3532,17.4629,7400.0
2009-01-28 15:40:00,17.55,17.62,17.46,17.5,7100.0,17.5028,17.5726,17.413,17.4529,7100.0
2009-01-28 15:45:00,17.49,17.57,17.44,17.5,9400.0,17.4429,17.5227,17.3931,17.4529,9400.0
2009-01-28 15:50:00,17.5,17.57,17.5,17.57,14100.0,17.4529,17.5227,17.4529,17.5227,14100.0
2009-01-28 15:55:00,17.54,17.58,17.53,17.56,8500.0,17.4928,17.5327,17.4828,17.5128,8500.0
2009-01-29 09:30:00,17.3,17.46,17.23,17.42,5200.0,17.2535,17.413,17.1836,17.3731,5200.0
2009-01-29 09:35:00,17.44,17.44,17.16,17.22,2900.0,17.3931,17.3931,17.1138,17.1737,2900.0
2009-01-29 09:40:00,17.19,17.27,17.11,17.22,4600.0,17.1438,17.2235,17.064,17.1737,4600.0
2009-01-29 09:45:00,17.22,17.3,17.22,17.24,3300.0,17.1737,17.2535,17.1737,17.1936,3300.0
2009-01-29 09:50:00,17.27,17.27,17.2,17.25,13300.0,17.2235,17.2235,17.1537,17.2036,13300.0
2009-01-29 09:55:00,17.25,17.25,17.16,17.2,2400.0,17.2036,17.2036,17.1138,17.1537,2400.0
2009-01-29 10:00:00,17.19,17.19,17.0,17.1,8600.0,17.1438,17.1438,16.9543,17.054,8600.0
2009-01-29 10:05:00,17.12,17.12,17.04,17.05,4600.0,17.0739,17.0739,16.9942,17.0041,4600.0
2009-01-29 10:10:00,17.05,17.15,17.0,17.14,6600.0,17.0041,17.1039,16.9543,17.0939,6600.0
2009-01-29 10:15:00,17.12,17.16,17.12,17.16,1700.0,17.0739,17.1138,17.0739,17.1138,1700.0
2009-01-29 10:20:00,17.19,17.26,17.19,17.26,1500.0,17.1438,17.2136,17.1438,17.2136,1500.0
2009-01-29 10:25:00,17.24,17.28,17.15,17.2,4100.0,17.1936,17.2335,17.1039,17.1537,4100.0
2009-01-29 10:30:00,17.21,17.3,17.21,17.3,2000.0,17.1637,17.2535,17.1637,17.2535,2000.0
2009-01-29 10:35:00,17.34,17.43,17.34,17.4,1000.0,17.2934,17.3831,17.2934,17.3532,1000.0
2009-01-29 10:40:00,17.4,17.44,17.39,17.44,1000.0,17.3532,17.3931,17.3432,17.3931,1000.0
2009-01-29 10:45:00,17.41,17.47,17.41,17.43,400.0,17.3632,17.423,17.3632,17.3831,400.0
2009-01-29 10:50:00,17.44,17.48,17.41,17.48,2000.0,17.3931,17.433,17.3632,17.433,2000.0
2009-01-29 10:55:00,17.52,17.58,17.52,17.56,1400.0,17.4729,17.5327,17.4729,17.5128,1400.0
2009-01-29 11:00:00,17.52,17.52,17.48,17.48,2400.0,17.4729,17.4729,17.433,17.433,2400.0
2009-01-29 11:05:00,17.44,17.44,17.38,17.38,400.0,17.3931,17.3931,17.3332,17.3332,400.0
2009-01-29 11:10:00,17.4,17.41,17.4,17.4,700.0,17.3532,17.3632,17.3532,17.3532,700.0
2009-01-29 11:15:00,17.41,17.45,17.41,17.44,600.0,17.3632,17.4031,17.3632,17.3931,600.0
2009-01-29 11:20:00,17.42,17.45,17.42,17.44,800.0,17.3731,17.4031,17.3731,17.3931,800.0
2009-01-29 11:25:00,17.39,17.4,17.34,17.34,400.0,17.3432,17.3532,17.2934,17.2934,400.0
2009-01-29 11:30:00,17.35,17.35,17.32,17.32,700.0,17.3033,17.3033,17.2734,17.2734,700.0
2009-01-29 11:35:00,17.31,17.37,17.31,17.37,1200.0,17.2634,17.3233,17.2634,17.3233,1200.0
2009-01-29 11:40:00,17.33,17.35,17.32,17.32,700.0,17.2834,17.3033,17.2734,17.2734,700.0
2009-01-29 11:45:00,17.26,17.26,17.25,17.25,400.0,17.2136,17.2136,17.2036,17.2036,400.0
2009-01-29 11:50:00,17.28,17.29,17.28,17.29,600.0,17.2335,17.2435,17.2335,17.2435,600.0
2009-01-29 11:55:00,17.28,17.31,17.28,17.3,800.0,17.2335,17.2634,17.2335,17.2535,800.0
2009-01-29 12:00:00,17.28,17.28,17.18,17.19,3100.0,17.2335,17.2335,17.1338,17.1438,3100.0
2009-01-29 12:05:00,17.21,17.21,17.15,17.15,1200.0,17.1637,17.1637,17.1039,17.1039,1200.0
2009-01-29 12:10:00,17.15,17.18,17.13,17.18,16000.0,17.1039,17.1338,17.0839,17.1338,16000.0
2009-01-29 12:15:00,17.17,17.19,17.12,17.13,18200.0,17.1238,17.1438,17.0739,17.0839,18200.0
2009-01-29 12:20:00,17.15,17.18,17.14,17.14,1000.0,17.1039,17.1338,17.0939,17.0939,1000.0
2009-01-29 12:25:00,17.13,17.17,17.08,17.12,1900.0,17.0839,17.1238,17.0341,17.0739,1900.0
2009-01-29 12:30:00,17.11,17.14,17.06,17.08,8900.0,17.064,17.0939,17.0141,17.0341,8900.0
2009-01-29 12:35:00,17.08,17.08,17.0,17.05,2100.0,17.0341,17.0341,16.9543,17.0041,2100.0
2009-01-29 12:40:00,17.05,17.06,17.0,17.02,2800.0,17.0041,17.0141,16.9543,16.9742,2800.0
2009-01-29 12:45:00,17.05,17.05,17.02,17.02,1300.0,17.0041,17.0041,16.9742,16.9742,1300.0
2009-01-29 12:50:00,17.0,17.01,17.0,17.0,1300.0,16.9543,16.9642,16.9543,16.9543,1300.0
2009-01-29 12:55:00,17.0,17.0,16.98,17.0,5700.0,16.9543,16.9543,16.9343,16.9543,5700.0
2009-01-29 13:00:00,16.98,17.0,16.96,16.99,5600.0,16.9343,16.9543,16.9144,16.9443,5600.0
2009-01-29 13:05:00,17.02,17.03,17.02,17.02,500.0,16.9742,16.9842,16.9742,16.9742,500.0
2009-01-29 13:10:00,17.0,17.02,16.99,17.02,800.0,16.9543,16.9742,16.9443,16.9742,800.0
2009-01-29 13:15:00,16.99,17.01,16.99,17.0,800.0,16.9443,16.9642,16.9443,16.9543,800.0
2009-01-29 13:20:00,16.99,16.99,16.95,16.95,3200.0,16.9443,16.9443,16.9044,16.9044,3200.0
2009-01-29 13:25:00,16.97,17.0,16.97,16.99,3500.0,16.9243,16.9543,16.9243,16.9443,3500.0
2009-01-29 13:30:00,16.99,17.0,16.92,16.99,15100.0,16.9443,16.9543,16.8745,16.9443,15100.0
2009-01-29 13:35:00,16.95,16.99,16.95,16.98,1600.0,16.9044,16.9443,16.9044,16.9343,1600.0
2009-01-29 13:40:00,16.99,17.06,16.99,17.04,1400.0,16.9443,17.0141,16.9443,16.9942,1400.0
2009-01-29 13:45:00,17.04,17.09,17.01,17.06,10900.0,16.9942,17.044,16.9642,17.0141,10900.0
2009-01-29 13:50:00,17.06,17.06,16.96,16.96,2000.0,17.0141,17.0141,16.9144,16.9144,2000.0
2009-01-29 13:55:00,16.96,17.05,16.96,17.05,2800.0,16.9144,17.0041,16.9144,17.0041,2800.0
2009-01-29 14:00:00,17.05,17.09,17.05,17.06,1200.0,17.0041,17.044,17.0041,17.0141,1200.0
2009-01-29 14:05:00,17.07,17.13,17.07,17.12,6400.0,17.0241,17.0839,17.0241,17.0739,6400.0
2009-01-29 14:10:00,17.08,17.13,17.08,17.11,7700.0,17.0341,17.0839,17.0341,17.064,7700.0
2009-01-29 14:15:00,17.13,17.22,17.13,17.22,800.0,17.0839,17.1737,17.0839,17.1737,800.0
2009-01-29 14:20:00,17.25,17.28,17.22,17.26,4100.0,17.2036,17.2335,17.1737,17.2136,4100.0
2009-01-29 14:25:00,17.25,17.28,17.24,17.28,1300.0,17.2036,17.2335,17.1936,17.2335,1300.0
2009-01-29 14:30:00,17.27,17.33,17.27,17.31,1300.0,17.2235,17.2834,17.2235,17.2634,1300.0
2009-01-29 14:35:00,17.31,17.31,17.18,17.18,2500.0,17.2634,17.2634,17.1338,17.1338,2500.0
2009-01-29 14:40:00,17.18,17.25,17.18,17.21,2300.0,17.1338,17.2036,17.1338,17.1637,2300.0
2009-01-29 14:45:00,17.18,17.2,17.16,17.17,800.0,17.1338,17.1537,17.1138,17.1238,800.0
2009-01-29 14:50:00,17.18,17.21,17.14,17.14,2700.0,17.1338,17.1637,17.0939,17.0939,2700.0
2009-01-29 14:55:00,17.16,17.18,17.07,17.07,3900.0,17.1138,17.1338,17.0241,17.0241,3900.0
2009-01-29 15:00:00,17.11,17.26,17.11,17.23,3100.0,17.064,17.2136,17.064,17.1836,3100.0
2009-01-29 15:05:00,17.21,17.25,17.18,17.23,3900.0,17.1637,17.2036,17.1338,17.1836,3900.0
2009-01-29 15:10:00,17.23,17.25,17.17,17.24,3100.0,17.1836,17.2036,17.1238,17.1936,3100.0
2009-01-29 15:15:00,17.24,17.29,17.21,17.26,2800.0,17.1936,17.2435,17.1637,17.2136,2800.0
2009-01-29 15:20:00,17.23,17.23,17.14,17.2,2400.0,17.1836,17.1836,17.0939,17.1537,2400.0
2009-01-29 15:25:00,17.16,17.16,17.1,17.12,1000.0,17.1138,17.1138,17.054,17.0739,1000.0
2009-01-29 15:30:00,17.12,17.12,16.99,16.99,4600.0,17.0739,17.0739,16.9443,16.9443,4600.0
2009-01-29 15:35:00,17.0,17.09,16.98,17.04,14700.0,16.9543,17.044,16.9343,16.9942,14700.0
2009-01-29 15:40:00,17.03,17.19,17.03,17.1,9000.0,16.9842,17.1438,16.9842,17.054,9000.0
2009-01-29 15:45:00,17.11,17.12,17.04,17.05,9100.0,17.064,17.0739,16.9942,17.0041,9100.0
2009-01-29 15:50:00,17.04,17.07,17.01,17.06,6500.0,16.9942,17.0241,16.9642,17.0141,6500.0
2009-01-29 15:55:00,17.08,17.17,17.08,17.17,22300.0,17.0341,17.1238,17.0341,17.1238,22300.0
2009-01-30 09:30:00,17.28,17.45,16.94,17.45,3100.0,17.2335,17.4031,16.8944,17.4031,3100.0
2009-01-30 09:35:00,17.4,17.51,17.4,17.5,1800.0,17.3532,17.4629,17.3532,17.4529,1800.0
2009-01-30 09:40:00,17.49,17.56,17.43,17.49,15200.0,17.4429,17.5128,17.3831,17.4429,15200.0
2009-01-30 09:45:00,17.48,17.5,17.39,17.45,3100.0,17.433,17.4529,17.3432,17.4031,3100.0
2009-01-30 09:50:00,17.43,17.45,17.42,17.43,1300.0,17.3831,17.4031,17.3731,17.3831,1300.0
2009-01-30 09:55:00,17.47,17.47,17.27,17.27,2300.0,17.423,17.423,17.2235,17.2235,2300.0
2009-01-30 10:00:00,17.21,17.63,17.21,17.63,12000.0,17.1637,17.5826,17.1637,17.5826,12000.0
2009-01-30 10:05:00,17.58,17.83,17.57,17.77,5400.0,17.5327,17.782,17.5227,17.7222,5400.0
2009-01-30 10:10:00,17.78,17.78,17.59,17.64,3800.0,17.7322,17.7322,17.5427,17.5925,3800.0
2009-01-30 10:15:00,17.56,17.56,17.44,17.48,3000.0,17.5128,17.5128,17.3931,17.433,3000.0
2009-01-30 10:20:00,17.46,17.48,17.45,17.48,900.0,17.413,17.433,17.4031,17.433,900.0
2009-01-30 10:25:00,17.5,17.5,17.33,17.33,5900.0,17.4529,17.4529,17.2834,17.2834,5900.0
2009-01-30 10:30:00,17.28,17.28,17.23,17.23,1600.0,17.2335,17.2335,17.1836,17.1836,1600.0
2009-01-30 10:35:00,17.26,17.36,17.24,17.33,13000.0,17.2136,17.3133,17.1936,17.2834,13000.0
2009-01-30 10:40:00,17.31,17.31,17.25,17.29,6300.0,17.2634,17.2634,17.2036,17.2435,6300.0
2009-01-30 10:45:00,17.26,17.4,17.26,17.35,4000.0,17.2136,17.3532,17.2136,17.3033,4000.0
2009-01-30 10:50:00,17.35,17.43,17.25,17.43,7100.0,17.3033,17.3831,17.2036,17.3831,7100.0
2009-01-30 10:55:00,17.45,17.51,17.34,17.39,8600.0,17.4031,17.4629,17.2934,17.3432,8600.0
2009-01-30 11:00:00,17.37,17.47,17.36,17.47,5200.0,17.3233,17.423,17.3133,17.423,5200.0
2009-01-30 11:05:00,17.47,17.47,17.39,17.41,3700.0,17.423,17.423,17.3432,17.3632,3700.0
2009-01-30 11:10:00,17.38,17.53,17.34,17.49,18100.0,17.3332,17.4828,17.2934,17.4429,18100.0
2009-01-30 11:15:00,17.49,17.51,17.42,17.46,5800.0,17.4429,17.4629,17.3731,17.413,5800.0
2009-01-30 11:20:00,17.44,17.44,17.36,17.44,2400.0,17.3931,17.3931,17.3133,17.3931,2400.0
2009-01-30 11:25:00,17.4,17.41,17.38,17.41,2100.0,17.3532,17.3632,17.3332,17.3632,2100.0
2009-01-30 11:30:00,17.46,17.56,17.42,17.56,16800.0,17.413,17.5128,17.3731,17.5128,16800.0
2009-01-30 11:35:00,17.54,17.59,17.53,17.53,2600.0,17.4928,17.5427,17.4828,17.4828,2600.0
2009-01-30 11:40:00,17.5,17.53,17.46,17.52,11700.0,17.4529,17.4828,17.413,17.4729,11700.0
2009-01-30 11:45:00,17.5,17.56,17.5,17.53,2800.0,17.4529,17.5128,17.4529,17.4828,2800.0
2009-01-30 11:50:00,17.55,17.55,17.54,17.54,900.0,17.5028,17.5028,17.4928,17.4928,900.0
2009-01-30 11:55:00,17.54,17.56,17.5,17.5,10100.0,17.4928,17.5128,17.4529,17.4529,10100.0
2009-01-30 12:00:00,17.5,17.5,17.5,17.5,3300.0,17.4529,17.4529,17.4529,17.4529,3300.0
2009-01-30 12:05:00,17.51,17.53,17.51,17.53,800.0,17.4629,17.4828,17.4629,17.4828,800.0
2009-01-30 12:10:00,17.53,17.58,17.53,17.58,1800.0,17.4828,17.5327,17.4828,17.5327,1800.0
2009-01-30 12:15:00,17.58,17.62,17.58,17.62,1300.0,17.5327,17.5726,17.5327,17.5726,1300.0
2009-01-30 12:20:00,17.62,17.69,17.62,17.69,1100.0,17.5726,17.6424,17.5726,17.6424,1100.0
2009-01-30 12:25:00,17.7,17.73,17.7,17.73,300.0,17.6524,17.6823,17.6524,17.6823,300.0
2009-01-30 12:30:00,17.73,17.73,17.69,17.69,1000.0,17.6823,17.6823,17.6424,17.6424,1000.0
2009-01-30 12:35:00,17.7,17.71,17.69,17.69,800.0,17.6524,17.6624,17.6424,17.6424,800.0
2009-01-30 12:40:00,17.68,17.71,17.68,17.71,700.0,17.6324,17.6624,17.6324,17.6624,700.0
2009-01-30 12:45:00,17.73,17.8,17.72,17.78,1400.0,17.6823,17.7521,17.6723,17.7322,1400.0
2009-01-30 12:50:00,17.81,17.81,17.78,17.79,600.0,17.7621,17.7621,17.7322,17.7421,600.0
2009-01-30 12:55:00,17.79,17.83,17.79,17.81,1100.0,17.7421,17.782,17.7421,17.7621,1100.0
2009-01-30 13:00:00,17.83,17.9,17.79,17.9,1700.0,17.782,17.8518,17.7421,17.8518,1700.0
2009-01-30 13:05:00,17.9,17.98,17.9,17.95,900.0,17.8518,17.9316,17.8518,17.9017,900.0
2009-01-30 13:10:00,17.96,17.98,17.93,17.98,1300.0,17.9117,17.9316,17.8818,17.9316,1300.0
2009-01-30 13:15:00,17.95,17.99,17.9,17.99,5000.0,17.9017,17.9416,17.8518,17.9416,5000.0
2009-01-30 13:20:00,17.99,18.0,17.96,18.0,1800.0,17.9416,17.9516,17.9117,17.9516,1800.0
2009-01-30 13:25:00,17.95,17.95,17.83,17.89,4400.0,17.9017,17.9017,17.782,17.8419,4400.0
2009-01-30 13:30:00,17.86,17.91,17.78,17.88,5400.0,17.812,17.8618,17.7322,17.8319,5400.0
2009-01-30 13:35:00,17.88,17.88,17.8,17.8,3600.0,17.8319,17.8319,17.7521,17.7521,3600.0
2009-01-30 13:40:00,17.74,17.75,17.59,17.71,3400.0,17.6923,17.7022,17.5427,17.6624,3400.0
2009-01-30 13:45:00,17.71,17.75,17.69,17.75,1800.0,17.6624,17.7022,17.6424,17.7022,1800.0
2009-01-30 13:50:00,17.75,17.79,17.75,17.79,800.0,17.7022,17.7421,17.7022,17.7421,800.0
2009-01-30 13:55:00,17.79,17.79,17.77,17.78,1200.0,17.7421,17.7421,17.7222,17.7322,1200.0
2009-01-30 14:00:00,17.78,17.78,17.67,17.67,2100.0,17.7322,17.7322,17.6225,17.6225,2100.0
2009-01-30 14:05:00,17.67,17.67,17.59,17.6,3100.0,17.6225,17.6225,17.5427,17.5527,3100.0
2009-01-30 14:10:00,17.58,17.66,17.55,17.61,2800.0,17.5327,17.6125,17.5028,17.5626,2800.0
2009-01-30 14:15:00,17.56,17.56,17.54,17.56,900.0,17.5128,17.5128,17.4928,17.5128,900.0
2009-01-30 14:20:00,17.56,17.56,17.52,17.56,1100.0,17.5128,17.5128,17.4729,17.5128,1100.0
2009-01-30 14:25:00,17.52,17.65,17.5,17.65,4300.0,17.4729,17.6025,17.4529,17.6025,4300.0
2009-01-30 14:30:00,17.66,17.77,17.64,17.64,6200.0,17.6125,17.7222,17.5925,17.5925,6200.0
2009-01-30 14:35:00,17.61,17.65,17.61,17.61,1000.0,17.5626,17.6025,17.5626,17.5626,1000.0
2009-01-30 14:40:00,17.59,17.61,17.58,17.61,4800.0,17.5427,17.5626,17.5327,17.5626,4800.0
2009-01-30 14:45:00,17.58,17.58,17.5,17.54,2500.0,17.5327,17.5327,17.4529,17.4928,2500.0
2009-01-30 14:50:00,17.53,17.55,17.5,17.51,3300.0,17.4828,17.5028,17.4529,17.4629,3300.0
2009-01-30 14:55:00,17.5,17.56,17.5,17.54,4400.0,17.4529,17.5128,17.4529,17.4928,4400.0
2009-01-30 15:00:00,17.55,17.6,17.5,17.5,5200.0,17.5028,17.5527,17.4529,17.4529,5200.0
2009-01-30 15:05:00,17.49,17.52,17.46,17.5,3300.0,17.4429,17.4729,17.413,17.4529,3300.0
2009-01-30 15:10:00,17.51,17.66,17.49,17.58,5400.0,17.4629,17.6125,17.4429,17.5327,5400.0
2009-01-30 15:15:00,17.59,17.59,17.48,17.48,4100.0,17.5427,17.5427,17.433,17.433,4100.0
2009-01-30 15:20:00,17.48,17.58,17.45,17.51,10700.0,17.433,17.5327,17.4031,17.4629,10700.0
2009-01-30 15:25:00,17.5,17.59,17.45,17.48,9000.0,17.4529,17.5427,17.4031,17.433,9000.0
2009-01-30 15:30:00,17.46,17.5,17.35,17.5,5500.0,17.413,17.4529,17.3033,17.4529,5500.0
2009-01-30 15:35:00,17.49,17.53,17.42,17.5,6700.0,17.4429,17.4828,17.3731,17.4529,6700.0
2009-01-30 15:40:00,17.51,17.68,17.46,17.56,12100.0,17.4629,17.6324,17.413,17.5128,12100.0
2009-01-30 15:45:00,17.56,17.67,17.5,17.55,11700.0,17.5128,17.6225,17.4529,17.5028,11700.0
2009-01-30 15:50:00,17.56,17.6,17.52,17.52,6300.0,17.5128,17.5527,17.4729,17.4729,6300.0
2009-01-30 15:55:00,17.53,17.57,17.41,17.45,20800.0,17.4828,17.5227,17.3632,17.4031,20800.0
2009-02-02 09:30:00,17.18,17.71,17.18,17.39,4400.0,17.1338,17.6624,17.1338,17.3432,4400.0
2009-02-02 09:35:00,17.4,17.51,17.39,17.46,9500.0,17.3532,17.4629,17.3432,17.413,9500.0
2009-02-02 09:40:00,17.43,17.44,17.3,17.34,6500.0,17.3831,17.3931,17.2535,17.2934,6500.0
2009-02-02 09:45:00,17.35,17.38,17.32,17.38,5500.0,17.3033,17.3332,17.2734,17.3332,5500.0
2009-02-02 09:50:00,17.34,17.63,17.33,17.51,13400.0,17.2934,17.5826,17.2834,17.4629,13400.0
2009-02-02 09:55:00,17.5,17.65,17.5,17.65,2900.0,17.4529,17.6025,17.4529,17.6025,2900.0
2009-02-02 10:00:00,17.63,17.75,17.63,17.69,7000.0,17.5826,17.7022,17.5826,17.6424,7000.0
2009-02-02 10:05:00,17.67,17.9,17.67,17.9,6100.0,17.6225,17.8518,17.6225,17.8518,6100.0
2009-02-02 10:10:00,17.9,18.0,17.88,18.0,2300.0,17.8518,17.9516,17.8319,17.9516,2300.0
2009-02-02 10:15:00,18.0,18.18,17.99,18.14,7300.0,17.9516,18.1311,17.9416,18.0912,7300.0
2009-02-02 10:20:00,18.12,18.12,18.01,18.01,5800.0,18.0713,18.0713,17.9615,17.9615,5800.0
2009-02-02 10:25:00,18.0,18.0,17.96,18.0,2000.0,17.9516,17.9516,17.9117,17.9516,2000.0
2009-02-02 10:30:00,18.01,18.01,17.84,17.92,4900.0,17.9615,17.9615,17.792,17.8718,4900.0
2009-02-02 10:35:00,17.93,18.01,17.93,17.97,1300.0,17.8818,17.9615,17.8818,17.9217,1300.0
2009-02-02 10:40:00,17.99,17.99,17.91,17.91,3800.0,17.9416,17.9416,17.8618,17.8618,3800.0
2009-02-02 10:45:00,17.91,17.92,17.87,17.9,7300.0,17.8618,17.8718,17.8219,17.8518,7300.0
2009-02-02 10:50:00,17.91,17.92,17.89,17.9,4400.0,17.8618,17.8718,17.8419,17.8518,4400.0
2009-02-02 10:55:00,17.89,17.9,17.87,17.9,16600.0,17.8419,17.8518,17.8219,17.8518,16600.0
2009-02-02 11:00:00,17.88,17.92,17.87,17.92,9200.0,17.8319,17.8718,17.8219,17.8718,9200.0
2009-02-02 11:05:00,17.9,18.0,17.89,18.0,4700.0,17.8518,17.9516,17.8419,17.9516,4700.0
2009-02-02 11:10:00,18.0,18.03,18.0,18.03,1900.0,17.9516,17.9815,17.9516,17.9815,1900.0
2009-02-02 11:15:00,18.02,18.05,18.0,18.05,4300.0,17.9715,18.0014,17.9516,18.0014,4300.0
2009-02-02 11:20:00,18.06,18.06,18.0,18.02,2600.0,18.0114,18.0114,17.9516,17.9715,2600.0
2009-02-02 11:25:00,18.03,18.07,18.02,18.07,2200.0,17.9815,18.0214,17.9715,18.0214,2200.0
2009-02-02 11:30:00,18.07,18.14,18.03,18.03,7400.0,18.0214,18.0912,17.9815,17.9815,7400.0
2009-02-02 11:35:00,18.05,18.08,17.94,18.0,18800.0,18.0014,18.0314,17.8917,17.9516,18800.0
2009-02-02 11:40:00,18.0,18.01,17.97,17.99,3700.0,17.9516,17.9615,17.9217,17.9416,3700.0
2009-02-02 11:45:00,18.01,18.07,18.0,18.0,5500.0,17.9615,18.0214,17.9516,17.9516,5500.0
2009-02-02 11:50:00,18.0,18.01,17.94,17.94,3000.0,17.9516,17.9615,17.8917,17.8917,3000.0
2009-02-02 11:55:00,17.97,17.98,17.9,17.91,2400.0,17.9217,17.9316,17.8518,17.8618,2400.0
2009-02-02 12:00:00,17.91,17.94,17.9,17.9,2300.0,17.8618,17.8917,17.8518,17.8518,2300.0
2009-02-02 12:05:00,17.9,17.91,17.88,17.9,1500.0,17.8518,17.8618,17.8319,17.8518,1500.0
2009-02-02 12:10:00,17.89,17.89,17.86,17.88,3000.0,17.8419,17.8419,17.812,17.8319,3000.0
2009-02-02 12:15:00,17.88,17.92,17.88,17.92,1800.0,17.8319,17.8718,17.8319,17.8718,1800.0
2009-02-02 12:20:00,17.91,17.94,17.91,17.94,3000.0,17.8618,17.8917,17.8618,17.8917,3000.0
2009-02-02 12:25:00,17.94,18.0,17.93,17.96,17800.0,17.8917,17.9516,17.8818,17.9117,17800.0
2009-02-02 12:30:00,17.96,18.04,17.96,18.02,1200.0,17.9117,17.9915,17.9117,17.9715,1200.0
2009-02-02 12:35:00,18.03,18.08,18.01,18.06,900.0,17.9815,18.0314,17.9615,18.0114,900.0
2009-02-02 12:40:00,18.09,18.09,18.06,18.08,400.0,18.0413,18.0413,18.0114,18.0314,400.0
2009-02-02 12:45:00,18.08,18.12,18.06,18.09,900.0,18.0314,18.0713,18.0114,18.0413,900.0
2009-02-02 12:50:00,18.07,18.1,18.03,18.05,11000.0,18.0214,18.0513,17.9815,18.0014,11000.0
2009-02-02 12:55:00,18.05,18.09,18.03,18.07,4000.0,18.0014,18.0413,17.9815,18.0214,4000.0
2009-02-02 13:00:00,18.03,18.04,18.0,18.02,1600.0,17.9815,17.9915,17.9516,17.9715,1600.0
2009-02-02 13:05:00,18.03,18.03,17.99,18.0,1600.0,17.9815,17.9815,17.9416,17.9516,1600.0
2009-02-02 13:10:00,18.0,18.07,17.99,18.06,4800.0,17.9516,18.0214,17.9416,18.0114,4800.0
2009-02-02 13:15:00,18.06,18.12,18.03,18.12,1300.0,18.0114,18.0713,17.9815,18.0713,1300.0
2009-02-02 13:20:00,18.14,18.14,17.95,17.95,5400.0,18.0912,18.0912,17.9017,17.9017,5400.0
2009-02-02 13:25:00,17.98,17.99,17.93,17.93,3600.0,17.9316,17.9416,17.8818,17.8818,3600.0
2009-02-02 13:30:00,17.95,17.97,17.92,17.97,1800.0,17.9017,17.9217,17.8718,17.9217,1800.0
2009-02-02 13:35:00,17.97,18.0,17.96,17.96,2100.0,17.9217,17.9516,17.9117,17.9117,2100.0
2009-02-02 13:40:00,18.0,18.16,17.99,18.05,13300.0,17.9516,18.1111,17.9416,18.0014,13300.0
2009-02-02 13:45:00,18.05,18.18,18.05,18.07,2400.0,18.0014,18.1311,18.0014,18.0214,2400.0
2009-02-02 13:50:00,18.05,18.06,18.01,18.01,4200.0,18.0014,18.0114,17.9615,17.9615,4200.0
2009-02-02 13:55:00,18.01,18.01,17.95,17.95,12600.0,17.9615,17.9615,17.9017,17.9017,12600.0
2009-02-02 14:00:00,17.96,17.97,17.88,17.9,8900.0,17.9117,17.9217,17.8319,17.8518,8900.0
2009-02-02 14:05:00,17.95,17.98,17.93,17.95,2300.0,17.9017,17.9316,17.8818,17.9017,2300.0
2009-02-02 14:10:00,17.93,17.94,17.9,17.93,1900.0,17.8818,17.8917,17.8518,17.8818,1900.0
2009-02-02 14:15:00,17.93,17.96,17.93,17.96,1600.0,17.8818,17.9117,17.8818,17.9117,1600.0
2009-02-02 14:20:00,17.95,17.95,17.82,17.82,1500.0,17.9017,17.9017,17.7721,17.7721,1500.0
2009-02-02 14:25:00,17.82,17.92,17.79,17.92,4800.0,17.7721,17.8718,17.7421,17.8718,4800.0
2009-02-02 14:30:00,17.94,17.94,17.87,17.87,3300.0,17.8917,17.8917,17.8219,17.8219,3300.0
2009-02-02 14:35:00,17.89,17.9,17.81,17.89,2300.0,17.8419,17.8518,17.7621,17.8419,2300.0
2009-02-02 14:40:00,17.89,17.96,17.88,17.96,1800.0,17.8419,17.9117,17.8319,17.9117,1800.0
2009-02-02 14:45:00,17.95,17.95,17.83,17.87,5100.0,17.9017,17.9017,17.782,17.8219,5100.0
2009-02-02 14:50:00,17.88,17.93,17.83,17.9,6900.0,17.8319,17.8818,17.782,17.8518,6900.0
2009-02-02 14:55:00,17.94,17.96,17.91,17.91,3600.0,17.8917,17.9117,17.8618,17.8618,3600.0
2009-02-02 15:00:00,17.93,18.03,17.91,18.03,5100.0,17.8818,17.9815,17.8618,17.9815,5100.0
2009-02-02 15:05:00,18.03,18.11,17.98,18.11,11900.0,17.9815,18.0613,17.9316,18.0613,11900.0
2009-02-02 15:10:00,18.12,18.17,18.06,18.14,9600.0,18.0713,18.1211,18.0114,18.0912,9600.0
2009-02-02 15:15:00,18.12,18.22,18.12,18.21,6400.0,18.0713,18.171,18.0713,18.161,6400.0
2009-02-02 15:20:00,18.19,18.3,18.15,18.18,5500.0,18.1411,18.2508,18.1012,18.1311,5500.0
2009-02-02 15:25:00,18.19,18.31,18.19,18.29,4100.0,18.1411,18.2607,18.1411,18.2408,4100.0
2009-02-02 15:30:00,18.31,18.35,18.24,18.3,9300.0,18.2607,18.3006,18.1909,18.2508,9300.0
2009-02-02 15:35:00,18.32,18.37,18.27,18.31,6000.0,18.2707,18.3206,18.2208,18.2607,6000.0
2009-02-02 15:40:00,18.34,18.4,18.24,18.24,12800.0,18.2907,18.3505,18.1909,18.1909,12800.0
2009-02-02 15:45:00,18.23,18.33,18.22,18.24,12400.0,18.181,18.2807,18.171,18.1909,12400.0
2009-02-02 15:50:00,18.27,18.34,18.22,18.25,15400.0,18.2208,18.2907,18.171,18.2009,15400.0
2009-02-02 15:55:00,18.27,18.27,18.14,18.15,24400.0,18.2208,18.2208,18.0912,18.1012,24400.0
2009-02-03 09:30:00,18.25,18.5,18.25,18.5,11000.0,18.2009,18.4502,18.2009,18.4502,11000.0
2009-02-03 09:35:00,18.47,18.5,18.32,18.32,4200.0,18.4203,18.4502,18.2707,18.2707,4200.0
2009-02-03 09:40:00,18.35,18.61,18.28,18.56,3500.0,18.3006,18.5599,18.2308,18.5101,3500.0
2009-02-03 09:45:00,18.53,18.53,18.32,18.32,2300.0,18.4801,18.4801,18.2707,18.2707,2300.0
2009-02-03 09:50:00,18.37,18.41,18.17,18.2,5900.0,18.3206,18.3605,18.1211,18.151,5900.0
2009-02-03 09:55:00,18.25,18.41,18.22,18.38,3200.0,18.2009,18.3605,18.171,18.3306,3200.0
2009-02-03 10:00:00,18.44,18.59,18.44,18.46,5600.0,18.3904,18.54,18.3904,18.4103,5600.0
2009-02-03 10:05:00,18.51,18.68,18.51,18.55,5500.0,18.4602,18.6297,18.4602,18.5001,5500.0
2009-02-03 10:10:00,18.61,18.62,18.5,18.54,2200.0,18.5599,18.5699,18.4502,18.4901,2200.0
2009-02-03 10:15:00,18.6,18.62,18.39,18.39,3000.0,18.55,18.5699,18.3405,18.3405,3000.0
2009-02-03 10:20:00,18.38,18.41,18.34,18.4,2300.0,18.3306,18.3605,18.2907,18.3505,2300.0
2009-02-03 10:25:00,18.39,18.56,18.38,18.54,4200.0,18.3405,18.5101,18.3306,18.4901,4200.0
2009-02-03 10:30:00,18.57,18.65,18.57,18.6,2800.0,18.52,18.5998,18.52,18.55,2800.0
2009-02-03 10:35:00,18.63,18.68,18.61,18.65,2200.0,18.5799,18.6297,18.5599,18.5998,2200.0
2009-02-03 10:40:00,18.62,18.7,18.62,18.66,5400.0,18.5699,18.6497,18.5699,18.6098,5400.0
2009-02-03 10:45:00,18.65,18.76,18.65,18.74,2600.0,18.5998,18.7095,18.5998,18.6896,2600.0
2009-02-03 10:50:00,18.72,18.73,18.64,18.64,1400.0,18.6696,18.6796,18.5899,18.5899,1400.0
2009-02-03 10:55:00,18.63,18.63,18.55,18.55,2100.0,18.5799,18.5799,18.5001,18.5001,2100.0
2009-02-03 11:00:00,18.56,18.6,18.56,18.6,3100.0,18.5101,18.55,18.5101,18.55,3100.0
2009-02-03 11:05:00,18.61,18.72,18.61,18.67,2900.0,18.5599,18.6696,18.5599,18.6198,2900.0
2009-02-03 11:10:00,18.66,18.83,18.64,18.76,7200.0,18.6098,18.7793,18.5899,18.7095,7200.0
2009-02-03 11:15:00,18.76,18.82,18.74,18.75,5000.0,18.7095,18.7694,18.6896,18.6996,5000.0
2009-02-03 11:20:00,18.77,18.8,18.72,18.75,5900.0,18.7195,18.7494,18.6696,18.6996,5900.0
2009-02-03 11:25:00,18.75,18.81,18.71,18.71,6300.0,18.6996,18.7594,18.6597,18.6597,6300.0
2009-02-03 11:30:00,18.75,18.76,18.67,18.67,4300.0,18.6996,18.7095,18.6198,18.6198,4300.0
2009-02-03 11:35:00,18.67,18.68,18.57,18.57,2900.0,18.6198,18.6297,18.52,18.52,2900.0
2009-02-03 11:40:00,18.57,18.59,18.5,18.51,1700.0,18.52,18.54,18.4502,18.4602,1700.0
2009-02-03 11:45:00,18.52,18.54,18.46,18.5,2400.0,18.4702,18.4901,18.4103,18.4502,2400.0
2009-02-03 11:50:00,18.5,18.53,18.45,18.49,2000.0,18.4502,18.4801,18.4004,18.4403,2000.0
2009-02-03 11:55:00,18.51,18.51,18.4,18.4,2100.0,18.4602,18.4602,18.3505,18.3505,2100.0
2009-02-03 12:00:00,18.47,18.62,18.45,18.59,3100.0,18.4203,18.5699,18.4004,18.54,3100.0
2009-02-03 12:05:00,18.57,18.58,18.54,18.55,3000.0,18.52,18.53,18.4901,18.5001,3000.0
2009-02-03 12:10:00,18.54,18.58,18.54,18.58,2900.0,18.4901,18.53,18.4901,18.53,2900.0
2009-02-03 12:15:00,18.57,18.62,18.57,18.57,1200.0,18.52,18.5699,18.52,18.52,1200.0
2009-02-03 12:20:00,18.58,18.6,18.55,18.55,1500.0,18.53,18.55,18.5001,18.5001,1500.0
2009-02-03 12:25:00,18.55,18.55,18.45,18.45,900.0,18.5001,18.5001,18.4004,18.4004,900.0
2009-02-03 12:30:00,18.48,18.51,18.45,18.48,1400.0,18.4303,18.4602,18.4004,18.4303,1400.0
2009-02-03 12:35:00,18.51,18.58,18.5,18.57,3900.0,18.4602,18.53,18.4502,18.52,3900.0
2009-02-03 12:40:00,18.57,18.61,18.57,18.59,2100.0,18.52,18.5599,18.52,18.54,2100.0
2009-02-03 12:45:00,18.59,18.6,18.59,18.59,900.0,18.54,18.55,18.54,18.54,900.0
2009-02-03 12:50:00,18.6,18.6,18.58,18.59,800.0,18.55,18.55,18.53,18.54,800.0
2009-02-03 12:55:00,18.59,18.6,18.55,18.55,1800.0,18.54,18.55,18.5001,18.5001,1800.0
2009-02-03 13:00:00,18.55,18.59,18.52,18.59,2400.0,18.5001,18.54,18.4702,18.54,2400.0
2009-02-03 13:05:00,18.6,18.64,18.6,18.64,800.0,18.55,18.5899,18.55,18.5899,800.0
2009-02-03 13:10:00,18.65,18.73,18.64,18.73,1200.0,18.5998,18.6796,18.5899,18.6796,1200.0
2009-02-03 13:15:00,18.74,18.76,18.74,18.76,1300.0,18.6896,18.7095,18.6896,18.7095,1300.0
2009-02-03 13:20:00,18.72,18.75,18.68,18.72,1900.0,18.6696,18.6996,18.6297,18.6696,1900.0
2009-02-03 13:25:00,18.74,18.74,18.72,18.72,1700.0,18.6896,18.6896,18.6696,18.6696,1700.0
2009-02-03 13:30:00,18.71,18.75,18.71,18.74,1600.0,18.6597,18.6996,18.6597,18.6896,1600.0
2009-02-03 13:35:00,18.78,18.89,18.78,18.85,4200.0,18.7295,18.8392,18.7295,18.7993,4200.0
2009-02-03 13:40:00,18.85,18.91,18.85,18.86,3200.0,18.7993,18.8591,18.7993,18.8093,3200.0
2009-02-03 13:45:00,18.87,18.89,18.81,18.81,1800.0,18.8192,18.8392,18.7594,18.7594,1800.0
2009-02-03 13:50:00,18.83,18.83,18.81,18.81,700.0,18.7793,18.7793,18.7594,18.7594,700.0
2009-02-03 13:55:00,18.81,18.88,18.81,18.88,2600.0,18.7594,18.8292,18.7594,18.8292,2600.0
2009-02-03 14:00:00,18.89,18.9,18.86,18.89,1000.0,18.8392,18.8492,18.8093,18.8392,1000.0
2009-02-03 14:05:00,18.9,18.98,18.9,18.96,3600.0,18.8492,18.9289,18.8492,18.909,3600.0
2009-02-03 14:10:00,18.96,19.0,18.95,18.97,8200.0,18.909,18.9489,18.899,18.919,8200.0
2009-02-03 14:15:00,18.98,19.02,18.96,18.97,4400.0,18.9289,18.9688,18.909,18.919,4400.0
2009-02-03 14:20:00,18.98,18.99,18.96,18.98,4500.0,18.9289,18.9389,18.909,18.9289,4500.0
2009-02-03 14:25:00,18.97,18.98,18.88,18.89,3300.0,18.919,18.9289,18.8292,18.8392,3300.0
2009-02-03 14:30:00,18.9,18.97,18.89,18.97,6600.0,18.8492,18.919,18.8392,18.919,6600.0
2009-02-03 14:35:00,18.97,19.02,18.95,18.96,9900.0,18.919,18.9688,18.899,18.909,9900.0
2009-02-03 14:40:00,18.93,19.0,18.93,18.99,9400.0,18.8791,18.9489,18.8791,18.9389,9400.0
2009-02-03 14:45:00,18.99,18.99,18.94,18.95,3200.0,18.9389,18.9389,18.889,18.899,3200.0
2009-02-03 14:50:00,18.95,18.95,18.84,18.84,4900.0,18.899,18.899,18.7893,18.7893,4900.0
2009-02-03 14:55:00,18.81,18.88,18.8,18.87,2200.0,18.7594,18.8292,18.7494,18.8192,2200.0
2009-02-03 15:00:00,18.86,18.88,18.71,18.74,8200.0,18.8093,18.8292,18.6597,18.6896,8200.0
2009-02-03 15:05:00,18.75,18.9,18.75,18.9,5600.0,18.6996,18.8492,18.6996,18.8492,5600.0
2009-02-03 15:10:00,18.9,18.9,18.87,18.89,5300.0,18.8492,18.8492,18.8192,18.8392,5300.0
2009-02-03 15:15:00,18.89,18.9,18.87,18.87,8800.0,18.8392,18.8492,18.8192,18.8192,8800.0
2009-02-03 15:20:00,18.89,18.93,18.87,18.9,15800.0,18.8392,18.8791,18.8192,18.8492,15800.0
2009-02-03 15:25:00,18.95,19.06,18.95,19.06,7000.0,18.899,19.0087,18.899,19.0087,7000.0
2009-02-03 15:30:00,19.06,19.08,18.91,18.92,6600.0,19.0087,19.0287,18.8591,18.8691,6600.0
2009-02-03 15:35:00,18.91,18.91,18.86,18.9,4000.0,18.8591,18.8591,18.8093,18.8492,4000.0
2009-02-03 15:40:00,18.9,18.9,18.77,18.77,4000.0,18.8492,18.8492,18.7195,18.7195,4000.0
2009-02-03 15:45:00,18.78,18.88,18.73,18.82,8200.0,18.7295,18.8292,18.6796,18.7694,8200.0
2009-02-03 15:50:00,18.83,18.96,18.83,18.93,10000.0,18.7793,18.909,18.7793,18.8791,10000.0
2009-02-03 15:55:00,18.93,18.99,18.89,18.94,16100.0,18.8791,18.9389,18.8392,18.889,16100.0
2009-02-04 09:30:00,18.75,18.94,18.69,18.71,3500.0,18.6996,18.889,18.6397,18.6597,3500.0
2009-02-04 09:35:00,18.68,18.88,18.62,18.87,10800.0,18.6297,18.8292,18.5699,18.8192,10800.0
2009-02-04 09:40:00,18.88,18.94,18.83,18.94,6700.0,18.8292,18.889,18.7793,18.889,6700.0
2009-02-04 09:45:00,18.99,19.06,18.91,18.97,8200.0,18.9389,19.0087,18.8591,18.919,8200.0
2009-02-04 09:50:00,19.06,19.38,19.04,19.38,3900.0,19.0087,19.3279,18.9888,19.3279,3900.0
2009-02-04 09:55:00,19.38,19.53,19.32,19.51,16600.0,19.3279,19.4775,19.268,19.4575,16600.0
2009-02-04 10:00:00,19.52,19.64,19.52,19.63,7800.0,19.4675,19.5872,19.4675,19.5772,7800.0
2009-02-04 10:05:00,19.59,19.74,19.59,19.74,15900.0,19.5373,19.6869,19.5373,19.6869,15900.0
2009-02-04 10:10:00,19.74,19.89,19.73,19.87,6000.0,19.6869,19.8365,19.6769,19.8165,6000.0
2009-02-04 10:15:00,19.87,19.89,19.8,19.81,4100.0,19.8165,19.8365,19.7467,19.7567,4100.0
2009-02-04 10:20:00,19.79,19.79,19.65,19.65,1400.0,19.7368,19.7368,19.5971,19.5971,1400.0
2009-02-04 10:25:00,19.59,19.9,19.56,19.9,3500.0,19.5373,19.8465,19.5074,19.8465,3500.0
2009-02-04 10:30:00,19.85,19.95,19.75,19.75,6900.0,19.7966,19.8963,19.6969,19.6969,6900.0
2009-02-04 10:35:00,19.75,19.86,19.6,19.6,6500.0,19.6969,19.8066,19.5473,19.5473,6500.0
2009-02-04 10:40:00,19.56,19.64,19.53,19.64,3100.0,19.5074,19.5872,19.4775,19.5872,3100.0
2009-02-04 10:45:00,19.64,19.77,19.63,19.73,3100.0,19.5872,19.7168,19.5772,19.6769,3100.0
2009-02-04 10:50:00,19.75,19.79,19.73,19.73,1100.0,19.6969,19.7368,19.6769,19.6769,1100.0
2009-02-04 10:55:00,19.73,19.91,19.72,19.86,6500.0,19.6769,19.8564,19.6669,19.8066,6500.0
2009-02-04 11:00:00,19.84,19.89,19.77,19.87,8200.0,19.7866,19.8365,19.7168,19.8165,8200.0
2009-02-04 11:05:00,19.83,19.92,19.83,19.92,2900.0,19.7767,19.8664,19.7767,19.8664,2900.0
2009-02-04 11:10:00,19.92,19.92,19.86,19.86,3000.0,19.8664,19.8664,19.8066,19.8066,3000.0
2009-02-04 11:15:00,19.88,19.88,19.79,19.85,1400.0,19.8265,19.8265,19.7368,19.7966,1400.0
2009-02-04 11:20:00,19.85,19.85,19.81,19.83,600.0,19.7966,19.7966,19.7567,19.7767,600.0
2009-02-04 11:25:00,19.85,19.88,19.82,19.86,1100.0,19.7966,19.8265,19.7667,19.8066,1100.0
2009-02-04 11:30:00,19.85,19.85,19.85,19.85,400.0,19.7966,19.7966,19.7966,19.7966,400.0
2009-02-04 11:35:00,19.82,19.82,19.8,19.8,400.0,19.7667,19.7667,19.7467,19.7467,400.0
2009-02-04 11:40:00,19.7,19.7,19.7,19.7,100.0,19.647,19.647,19.647,19.647,100.0
2009-02-04 11:45:00,19.66,19.66,19.54,19.64,2100.0,19.6071,19.6071,19.4874,19.5872,2100.0
2009-02-04 11:50:00,19.64,19.67,19.48,19.5,10600.0,19.5872,19.6171,19.4276,19.4475,10600.0
2009-02-04 11:55:00,19.5,19.56,19.5,19.52,4200.0,19.4475,19.5074,19.4475,19.4675,4200.0
2009-02-04 12:00:00,19.55,19.58,19.53,19.54,2500.0,19.4974,19.5273,19.4775,19.4874,2500.0
2009-02-04 12:05:00,19.59,19.61,19.55,19.61,2000.0,19.5373,19.5572,19.4974,19.5572,2000.0
2009-02-04 12:10:00,19.63,19.63,19.59,19.59,300.0,19.5772,19.5772,19.5373,19.5373,300.0
2009-02-04 12:15:00,19.63,19.63,19.59,19.59,400.0,19.5772,19.5772,19.5373,19.5373,400.0
2009-02-04 12:20:00,19.62,19.62,19.52,19.52,700.0,19.5672,19.5672,19.4675,19.4675,700.0
2009-02-04 12:25:00,19.51,19.55,19.44,19.44,3600.0,19.4575,19.4974,19.3877,19.3877,3600.0
2009-02-04 12:30:00,19.46,19.46,19.34,19.38,13000.0,19.4076,19.4076,19.288,19.3279,13000.0
2009-02-04 12:35:00,19.37,19.37,19.32,19.32,3100.0,19.3179,19.3179,19.268,19.268,3100.0
2009-02-04 12:40:00,19.26,19.35,19.23,19.34,2500.0,19.2082,19.2979,19.1783,19.288,2500.0
2009-02-04 12:45:00,19.39,19.4,19.39,19.4,1200.0,19.3378,19.3478,19.3378,19.3478,1200.0
2009-02-04 12:50:00,19.36,19.36,19.15,19.2,4600.0,19.3079,19.3079,19.0985,19.1483,4600.0
2009-02-04 12:55:00,19.22,19.23,19.14,19.16,1400.0,19.1683,19.1783,19.0885,19.1085,1400.0
2009-02-04 13:00:00,19.17,19.2,19.08,19.08,3400.0,19.1184,19.1483,19.0287,19.0287,3400.0
2009-02-04 13:05:00,19.15,19.22,19.1,19.19,11100.0,19.0985,19.1683,19.0486,19.1384,11100.0
2009-02-04 13:10:00,19.21,19.3,19.14,19.2,9700.0,19.1583,19.2481,19.0885,19.1483,9700.0
2009-02-04 13:15:00,19.2,19.21,19.16,19.16,2500.0,19.1483,19.1583,19.1085,19.1085,2500.0
2009-02-04 13:20:00,19.18,19.3,19.17,19.26,8700.0,19.1284,19.2481,19.1184,19.2082,8700.0
2009-02-04 13:25:00,19.26,19.4,19.24,19.33,1400.0,19.2082,19.3478,19.1882,19.278,1400.0
2009-02-04 13:30:00,19.29,19.3,19.24,19.24,5900.0,19.2381,19.2481,19.1882,19.1882,5900.0
2009-02-04 13:35:00,19.18,19.18,19.04,19.07,3000.0,19.1284,19.1284,18.9888,19.0187,3000.0
2009-02-04 13:40:00,19.07,19.08,19.0,19.08,2300.0,19.0187,19.0287,18.9489,19.0287,2300.0
2009-02-04 13:45:00,19.06,19.08,18.91,18.91,6300.0,19.0087,19.0287,18.8591,18.8591,6300.0
2009-02-04 13:50:00,18.95,18.96,18.78,18.82,5000.0,18.899,18.909,18.7295,18.7694,5000.0
2009-02-04 13:55:00,18.9,18.98,18.89,18.93,4500.0,18.8492,18.9289,18.8392,18.8791,4500.0
2009-02-04 14:00:00,18.92,18.98,18.9,18.9,3000.0,18.8691,18.9289,18.8492,18.8492,3000.0
2009-02-04 14:05:00,18.87,18.87,18.79,18.79,2900.0,18.8192,18.8192,18.7394,18.7394,2900.0
2009-02-04 14:10:00,18.79,18.85,18.76,18.76,1700.0,18.7394,18.7993,18.7095,18.7095,1700.0
2009-02-04 14:15:00,18.8,18.85,18.71,18.71,5100.0,18.7494,18.7993,18.6597,18.6597,5100.0
2009-02-04 14:20:00,18.8,18.85,18.65,18.66,4200.0,18.7494,18.7993,18.5998,18.6098,4200.0
2009-02-04 14:25:00,18.65,18.69,18.61,18.66,3300.0,18.5998,18.6397,18.5599,18.6098,3300.0
2009-02-04 14:30:00,18.64,18.7,18.58,18.65,4300.0,18.5899,18.6497,18.53,18.5998,4300.0
2009-02-04 14:35:00,18.6,18.74,18.6,18.68,2600.0,18.55,18.6896,18.55,18.6297,2600.0
2009-02-04 14:40:00,18.7,18.79,18.66,18.67,2300.0,18.6497,18.7394,18.6098,18.6198,2300.0
2009-02-04 14:45:00,18.66,18.84,18.65,18.83,5100.0,18.6098,18.7893,18.5998,18.7793,5100.0
2009-02-04 14:50:00,18.8,18.93,18.77,18.81,5300.0,18.7494,18.8791,18.7195,18.7594,5300.0
2009-02-04 14:55:00,18.84,19.13,18.81,19.02,5000.0,18.7893,19.0785,18.7594,18.9688,5000.0
2009-02-04 15:00:00,19.03,19.07,18.88,19.05,3900.0,18.9788,19.0187,18.8292,18.9988,3900.0
2009-02-04 15:05:00,19.04,19.11,18.96,19.06,3300.0,18.9888,19.0586,18.909,19.0087,3300.0
2009-02-04 15:10:00,19.07,19.07,18.9,18.9,1500.0,19.0187,19.0187,18.8492,18.8492,1500.0
2009-02-04 15:15:00,18.91,18.95,18.9,18.95,2000.0,18.8591,18.899,18.8492,18.899,2000.0
2009-02-04 15:20:00,18.91,18.91,18.8,18.9,1000.0,18.8591,18.8591,18.7494,18.8492,1000.0
2009-02-04 15:25:00,18.86,18.92,18.85,18.9,1500.0,18.8093,18.8691,18.7993,18.8492,1500.0
2009-02-04 15:30:00,18.9,18.91,18.75,18.9,6800.0,18.8492,18.8591,18.6996,18.8492,6800.0
2009-02-04 15:35:00,18.9,18.95,18.9,18.94,1900.0,18.8492,18.899,18.8492,18.889,1900.0
2009-02-04 15:40:00,18.96,19.03,18.96,19.03,4100.0,18.909,18.9788,18.909,18.9788,4100.0
2009-02-04 15:45:00,19.02,19.02,18.84,18.85,5100.0,18.9688,18.9688,18.7893,18.7993,5100.0
2009-02-04 15:50:00,18.85,18.91,18.79,18.87,13100.0,18.7993,18.8591,18.7394,18.8192,13100.0
2009-02-04 15:55:00,18.9,18.9,18.78,18.79,9700.0,18.8492,18.8492,18.7295,18.7394,9700.0
2009-02-05 09:30:00,18.55,18.68,18.36,18.48,6100.0,18.5001,18.6297,18.3106,18.4303,6100.0
2009-02-05 09:35:00,18.65,18.75,18.59,18.66,6200.0,18.5998,18.6996,18.54,18.6098,6200.0
2009-02-05 09:40:00,18.69,18.8,18.69,18.8,1600.0,18.6397,18.7494,18.6397,18.7494,1600.0
2009-02-05 09:45:00,18.78,18.82,18.62,18.67,12000.0,18.7295,18.7694,18.5699,18.6198,12000.0
2009-02-05 09:50:00,18.67,18.67,18.46,18.5,4200.0,18.6198,18.6198,18.4103,18.4502,4200.0
2009-02-05 09:55:00,18.4,18.4,18.34,18.36,12300.0,18.3505,18.3505,18.2907,18.3106,12300.0
2009-02-05 10:00:00,18.35,18.44,18.35,18.4,2100.0,18.3006,18.3904,18.3006,18.3505,2100.0
2009-02-05 10:05:00,18.43,18.43,18.35,18.41,3400.0,18.3804,18.3804,18.3006,18.3605,3400.0
2009-02-05 10:10:00,18.39,18.59,18.39,18.59,5500.0,18.3405,18.54,18.3405,18.54,5500.0
2009-02-05 10:15:00,18.59,18.65,18.56,18.65,1500.0,18.54,18.5998,18.5101,18.5998,1500.0
2009-02-05 10:20:00,18.67,18.68,18.59,18.68,2600.0,18.6198,18.6297,18.54,18.6297,2600.0
2009-02-05 10:25:00,18.65,18.74,18.61,18.62,4200.0,18.5998,18.6896,18.5599,18.5699,4200.0
2009-02-05 10:30:00,18.62,18.68,18.58,18.66,3800.0,18.5699,18.6297,18.53,18.6098,3800.0
2009-02-05 10:35:00,18.7,18.7,18.6,18.66,3500.0,18.6497,18.6497,18.55,18.6098,3500.0
2009-02-05 10:40:00,18.67,18.79,18.62,18.77,3400.0,18.6198,18.7394,18.5699,18.7195,3400.0
2009-02-05 10:45:00,18.78,18.87,18.78,18.84,2500.0,18.7295,18.8192,18.7295,18.7893,2500.0
2009-02-05 10:50:00,18.79,18.97,18.79,18.97,7500.0,18.7394,18.919,18.7394,18.919,7500.0
2009-02-05 10:55:00,18.97,18.98,18.9,18.92,3100.0,18.919,18.9289,18.8492,18.8691,3100.0
2009-02-05 11:00:00,18.96,19.23,18.89,19.23,10700.0,18.909,19.1783,18.8392,19.1783,10700.0
2009-02-05 11:05:00,19.2,19.21,19.06,19.07,3500.0,19.1483,19.1583,19.0087,19.0187,3500.0
2009-02-05 11:10:00,19.07,19.08,19.03,19.03,1100.0,19.0187,19.0287,18.9788,18.9788,1100.0
2009-02-05 11:15:00,19.0,19.01,18.99,18.99,1700.0,18.9489,18.9589,18.9389,18.9389,1700.0
2009-02-05 11:20:00,19.03,19.03,19.0,19.0,1700.0,18.9788,18.9788,18.9489,18.9489,1700.0
2009-02-05 11:25:00,19.03,19.18,19.03,19.1,1700.0,18.9788,19.1284,18.9788,19.0486,1700.0
2009-02-05 11:30:00,19.11,19.11,19.09,19.11,1200.0,19.0586,19.0586,19.0386,19.0586,1200.0
2009-02-05 11:35:00,19.15,19.15,19.06,19.11,77400.0,19.0985,19.0985,19.0087,19.0586,77400.0
2009-02-05 11:40:00,19.1,19.1,19.05,19.05,800.0,19.0486,19.0486,18.9988,18.9988,800.0
2009-02-05 11:45:00,19.07,19.1,19.07,19.1,1700.0,19.0187,19.0486,19.0187,19.0486,1700.0
2009-02-05 11:50:00,19.09,19.1,19.06,19.06,2400.0,19.0386,19.0486,19.0087,19.0087,2400.0
2009-02-05 11:55:00,19.03,19.16,19.03,19.16,1400.0,18.9788,19.1085,18.9788,19.1085,1400.0
2009-02-05 12:00:00,19.18,19.38,19.18,19.34,2300.0,19.1284,19.3279,19.1284,19.288,2300.0
2009-02-05 12:05:00,19.34,19.49,19.32,19.44,4000.0,19.288,19.4376,19.268,19.3877,4000.0
2009-02-05 12:10:00,19.45,19.56,19.43,19.43,3400.0,19.3977,19.5074,19.3777,19.3777,3400.0
2009-02-05 12:15:00,19.43,19.47,19.32,19.32,6200.0,19.3777,19.4176,19.268,19.268,6200.0
2009-02-05 12:20:00,19.35,19.36,19.31,19.32,2000.0,19.2979,19.3079,19.2581,19.268,2000.0
2009-02-05 12:25:00,19.31,19.34,19.29,19.29,2800.0,19.2581,19.288,19.2381,19.2381,2800.0
2009-02-05 12:30:00,19.27,19.33,19.25,19.25,1900.0,19.2182,19.278,19.1982,19.1982,1900.0
2009-02-05 12:35:00,19.27,19.27,19.2,19.24,1400.0,19.2182,19.2182,19.1483,19.1882,1400.0
2009-02-05 12:40:00,19.23,19.28,19.2,19.28,3500.0,19.1783,19.2281,19.1483,19.2281,3500.0
2009-02-05 12:45:00,19.24,19.32,19.24,19.29,4200.0,19.1882,19.268,19.1882,19.2381,4200.0
2009-02-05 12:50:00,19.3,19.3,19.22,19.25,2000.0,19.2481,19.2481,19.1683,19.1982,2000.0
2009-02-05 12:55:00,19.24,19.38,19.24,19.38,2000.0,19.1882,19.3279,19.1882,19.3279,2000.0
2009-02-05 13:00:00,19.43,19.43,19.34,19.38,1300.0,19.3777,19.3777,19.288,19.3279,1300.0
2009-02-05 13:05:00,19.36,19.45,19.32,19.45,1900.0,19.3079,19.3977,19.268,19.3977,1900.0
2009-02-05 13:10:00,19.46,19.47,19.32,19.38,4100.0,19.4076,19.4176,19.268,19.3279,4100.0
2009-02-05 13:15:00,19.37,19.37,19.24,19.24,5500.0,19.3179,19.3179,19.1882,19.1882,5500.0
2009-02-05 13:20:00,19.28,19.31,19.26,19.26,5300.0,19.2281,19.2581,19.2082,19.2082,5300.0
2009-02-05 13:25:00,19.25,19.25,19.23,19.24,500.0,19.1982,19.1982,19.1783,19.1882,500.0
2009-02-05 13:30:00,19.21,19.25,19.21,19.24,2400.0,19.1583,19.1982,19.1583,19.1882,2400.0
2009-02-05 13:35:00,19.21,19.24,19.2,19.2,1100.0,19.1583,19.1882,19.1483,19.1483,1100.0
2009-02-05 13:40:00,19.17,19.25,19.17,19.25,1100.0,19.1184,19.1982,19.1184,19.1982,1100.0
2009-02-05 13:45:00,19.25,19.25,19.21,19.23,2000.0,19.1982,19.1982,19.1583,19.1783,2000.0
2009-02-05 13:50:00,19.22,19.25,19.22,19.23,1300.0,19.1683,19.1982,19.1683,19.1783,1300.0
2009-02-05 13:55:00,19.24,19.25,19.19,19.19,1500.0,19.1882,19.1982,19.1384,19.1384,1500.0
2009-02-05 14:00:00,19.16,19.25,19.16,19.25,1700.0,19.1085,19.1982,19.1085,19.1982,1700.0
2009-02-05 14:05:00,19.25,19.25,19.24,19.24,2000.0,19.1982,19.1982,19.1882,19.1882,2000.0
2009-02-05 14:10:00,19.25,19.29,19.24,19.29,4100.0,19.1982,19.2381,19.1882,19.2381,4100.0
2009-02-05 14:15:00,19.28,19.31,19.24,19.28,3100.0,19.2281,19.2581,19.1882,19.2281,3100.0
2009-02-05 14:20:00,19.3,19.41,19.3,19.38,2500.0,19.2481,19.3578,19.2481,19.3279,2500.0
2009-02-05 14:25:00,19.37,19.5,19.34,19.5,3400.0,19.3179,19.4475,19.288,19.4475,3400.0
2009-02-05 14:30:00,19.55,19.57,19.4,19.51,3500.0,19.4974,19.5174,19.3478,19.4575,3500.0
2009-02-05 14:35:00,19.52,19.56,19.49,19.56,1300.0,19.4675,19.5074,19.4376,19.5074,1300.0
2009-02-05 14:40:00,19.54,19.54,19.47,19.52,2000.0,19.4874,19.4874,19.4176,19.4675,2000.0
2009-02-05 14:45:00,19.49,19.49,19.39,19.4,2200.0,19.4376,19.4376,19.3378,19.3478,2200.0
2009-02-05 14:50:00,19.4,19.4,19.22,19.28,2100.0,19.3478,19.3478,19.1683,19.2281,2100.0
2009-02-05 14:55:00,19.27,19.27,19.04,19.11,3200.0,19.2182,19.2182,18.9888,19.0586,3200.0
2009-02-05 15:00:00,19.12,19.27,19.02,19.03,3800.0,19.0686,19.2182,18.9688,18.9788,3800.0
2009-02-05 15:05:00,19.0,19.22,19.0,19.15,3500.0,18.9489,19.1683,18.9489,19.0985,3500.0
2009-02-05 15:10:00,19.16,19.16,19.09,19.11,1600.0,19.1085,19.1085,19.0386,19.0586,1600.0
2009-02-05 15:15:00,19.13,19.16,19.08,19.11,4700.0,19.0785,19.1085,19.0287,19.0586,4700.0
2009-02-05 15:20:00,19.1,19.14,19.09,19.11,2000.0,19.0486,19.0885,19.0386,19.0586,2000.0
2009-02-05 15:25:00,19.15,19.16,19.09,19.16,3500.0,19.0985,19.1085,19.0386,19.1085,3500.0
2009-02-05 15:30:00,19.17,19.23,19.07,19.13,3900.0,19.1184,19.1783,19.0187,19.0785,3900.0
2009-02-05 15:35:00,19.13,19.17,19.03,19.06,4800.0,19.0785,19.1184,18.9788,19.0087,4800.0
2009-02-05 15:40:00,19.05,19.14,19.04,19.06,5200.0,18.9988,19.0885,18.9888,19.0087,5200.0
2009-02-05 15:45:00,19.02,19.11,18.97,19.05,10900.0,18.9688,19.0586,18.919,18.9988,10900.0
2009-02-05 15:50:00,19.07,19.19,19.07,19.1,23000.0,19.0187,19.1384,19.0187,19.0486,23000.0
2009-02-05 15:55:00,19.13,19.18,19.08,19.12,9700.0,19.0785,19.1284,19.0287,19.0686,9700.0
2009-02-06 09:30:00,19.04,19.21,19.04,19.19,3100.0,18.9888,19.1583,18.9888,19.1384,3100.0
2009-02-06 09:35:00,19.17,19.72,19.17,19.65,3100.0,19.1184,19.6669,19.1184,19.5971,3100.0
2009-02-06 09:40:00,19.63,19.72,19.39,19.39,2000.0,19.5772,19.6669,19.3378,19.3378,2000.0
2009-02-06 09:45:00,19.4,19.58,19.36,19.49,3300.0,19.3478,19.5273,19.3079,19.4376,3300.0
2009-02-06 09:50:00,19.46,19.57,19.34,19.57,4800.0,19.4076,19.5174,19.288,19.5174,4800.0
2009-02-06 09:55:00,19.72,19.8,19.64,19.8,3500.0,19.6669,19.7467,19.5872,19.7467,3500.0
2009-02-06 10:00:00,19.79,19.95,19.79,19.85,7300.0,19.7368,19.8963,19.7368,19.7966,7300.0
2009-02-06 10:05:00,19.85,19.85,19.69,19.69,2200.0,19.7966,19.7966,19.637,19.637,2200.0
2009-02-06 10:10:00,19.68,19.84,19.64,19.82,2700.0,19.6271,19.7866,19.5872,19.7667,2700.0
2009-02-06 10:15:00,19.82,19.84,19.69,19.69,1200.0,19.7667,19.7866,19.637,19.637,1200.0
2009-02-06 10:20:00,19.64,19.64,19.59,19.62,800.0,19.5872,19.5872,19.5373,19.5672,800.0
2009-02-06 10:25:00,19.59,19.61,19.52,19.61,1700.0,19.5373,19.5572,19.4675,19.5572,1700.0
2009-02-06 10:30:00,19.62,19.62,19.6,19.6,1500.0,19.5672,19.5672,19.5473,19.5473,1500.0
2009-02-06 10:35:00,19.65,19.65,19.61,19.61,2700.0,19.5971,19.5971,19.5572,19.5572,2700.0
2009-02-06 10:40:00,19.51,19.53,19.42,19.53,900.0,19.4575,19.4775,19.3678,19.4775,900.0
2009-02-06 10:45:00,19.53,19.61,19.53,19.57,2000.0,19.4775,19.5572,19.4775,19.5174,2000.0
2009-02-06 10:50:00,19.55,19.64,19.55,19.64,600.0,19.4974,19.5872,19.4974,19.5872,600.0
2009-02-06 10:55:00,19.62,19.64,19.62,19.62,1500.0,19.5672,19.5872,19.5672,19.5672,1500.0
2009-02-06 11:00:00,19.62,19.64,19.62,19.64,900.0,19.5672,19.5872,19.5672,19.5872,900.0
2009-02-06 11:05:00,19.64,19.67,19.63,19.65,1600.0,19.5872,19.6171,19.5772,19.5971,1600.0
2009-02-06 11:10:00,19.65,19.75,19.65,19.75,1600.0,19.5971,19.6969,19.5971,19.6969,1600.0
2009-02-06 11:15:00,19.79,19.81,19.76,19.81,2600.0,19.7368,19.7567,19.7068,19.7567,2600.0
2009-02-06 11:20:00,19.78,19.78,19.68,19.68,2400.0,19.7268,19.7268,19.6271,19.6271,2400.0
2009-02-06 11:25:00,19.67,19.71,19.67,19.71,2500.0,19.6171,19.657,19.6171,19.657,2500.0
2009-02-06 11:30:00,19.7,19.72,19.69,19.69,900.0,19.647,19.6669,19.637,19.637,900.0
2009-02-06 11:35:00,19.68,19.72,19.68,19.71,1800.0,19.6271,19.6669,19.6271,19.657,1800.0
2009-02-06 11:40:00,19.72,19.82,19.71,19.8,2500.0,19.6669,19.7667,19.657,19.7467,2500.0
2009-02-06 11:45:00,19.82,19.82,19.79,19.82,900.0,19.7667,19.7667,19.7368,19.7667,900.0
2009-02-06 11:50:00,19.85,19.85,19.81,19.85,800.0,19.7966,19.7966,19.7567,19.7966,800.0
2009-02-06 11:55:00,19.85,19.91,19.85,19.91,1700.0,19.7966,19.8564,19.7966,19.8564,1700.0
2009-02-06 12:00:00,19.89,19.96,19.89,19.94,7400.0,19.8365,19.9063,19.8365,19.8864,7400.0
2009-02-06 12:05:00,19.94,19.96,19.94,19.96,2700.0,19.8864,19.9063,19.8864,19.9063,2700.0
2009-02-06 12:10:00,19.96,19.96,19.91,19.93,4100.0,19.9063,19.9063,19.8564,19.8764,4100.0
2009-02-06 12:15:00,19.95,19.95,19.93,19.95,2100.0,19.8963,19.8963,19.8764,19.8963,2100.0
2009-02-06 12:20:00,19.92,19.95,19.91,19.95,2800.0,19.8664,19.8963,19.8564,19.8963,2800.0
2009-02-06 12:25:00,19.94,19.94,19.9,19.91,1500.0,19.8864,19.8864,19.8465,19.8564,1500.0
2009-02-06 12:30:00,19.93,19.95,19.93,19.95,1700.0,19.8764,19.8963,19.8764,19.8963,1700.0
2009-02-06 12:35:00,19.95,20.0,19.94,19.95,4100.0,19.8963,19.9462,19.8864,19.8963,4100.0
2009-02-06 12:40:00,19.99,20.0,19.96,19.97,22900.0,19.9362,19.9462,19.9063,19.9163,22900.0
2009-02-06 12:45:00,19.99,19.99,19.88,19.9,2600.0,19.9362,19.9362,19.8265,19.8465,2600.0
2009-02-06 12:50:00,19.88,19.9,19.86,19.89,600.0,19.8265,19.8465,19.8066,19.8365,600.0
2009-02-06 12:55:00,19.86,19.9,19.86,19.87,1600.0,19.8066,19.8465,19.8066,19.8165,1600.0
2009-02-06 13:00:00,19.86,19.88,19.85,19.87,1500.0,19.8066,19.8265,19.7966,19.8165,1500.0
2009-02-06 13:05:00,19.86,19.99,19.86,19.99,7900.0,19.8066,19.9362,19.8066,19.9362,7900.0
2009-02-06 13:10:00,19.99,19.99,19.97,19.97,2600.0,19.9362,19.9362,19.9163,19.9163,2600.0
2009-02-06 13:15:00,19.98,20.0,19.98,20.0,7800.0,19.9262,19.9462,19.9262,19.9462,7800.0
2009-02-06 13:20:00,20.0,20.0,19.99,20.0,4200.0,19.9462,19.9462,19.9362,19.9462,4200.0
2009-02-06 13:25:00,19.99,20.04,19.99,20.04,18100.0,19.9362,19.9861,19.9362,19.9861,18100.0
2009-02-06 13:30:00,20.04,20.08,20.02,20.06,4400.0,19.9861,20.026,19.9661,20.006,4400.0
2009-02-06 13:35:00,20.06,20.06,20.03,20.05,2800.0,20.006,20.006,19.9761,19.9961,2800.0
2009-02-06 13:40:00,20.03,20.03,19.93,19.93,3700.0,19.9761,19.9761,19.8764,19.8764,3700.0
2009-02-06 13:45:00,19.95,19.96,19.93,19.94,2400.0,19.8963,19.9063,19.8764,19.8864,2400.0
2009-02-06 13:50:00,19.93,19.94,19.87,19.87,3100.0,19.8764,19.8864,19.8165,19.8165,3100.0
2009-02-06 13:55:00,19.87,19.93,19.87,19.93,700.0,19.8165,19.8764,19.8165,19.8764,700.0
2009-02-06 14:00:00,19.9,19.9,19.79,19.79,1100.0,19.8465,19.8465,19.7368,19.7368,1100.0
2009-02-06 14:05:00,19.8,19.83,19.8,19.82,1400.0,19.7467,19.7767,19.7467,19.7667,1400.0
2009-02-06 14:10:00,19.82,19.89,19.82,19.88,800.0,19.7667,19.8365,19.7667,19.8265,800.0
2009-02-06 14:15:00,19.9,19.9,19.76,19.77,2900.0,19.8465,19.8465,19.7068,19.7168,2900.0
2009-02-06 14:20:00,19.8,19.86,19.8,19.86,1300.0,19.7467,19.8066,19.7467,19.8066,1300.0
2009-02-06 14:25:00,19.85,19.87,19.85,19.86,400.0,19.7966,19.8165,19.7966,19.8066,400.0
2009-02-06 14:30:00,19.88,19.94,19.87,19.94,2000.0,19.8265,19.8864,19.8165,19.8864,2000.0
2009-02-06 14:35:00,19.94,19.94,19.86,19.86,1900.0,19.8864,19.8864,19.8066,19.8066,1900.0
2009-02-06 14:40:00,19.84,19.84,19.78,19.78,1100.0,19.7866,19.7866,19.7268,19.7268,1100.0
2009-02-06 14:45:00,19.77,19.81,19.77,19.8,900.0,19.7168,19.7567,19.7168,19.7467,900.0
2009-02-06 14:50:00,19.8,19.8,19.75,19.76,2100.0,19.7467,19.7467,19.6969,19.7068,2100.0
2009-02-06 14:55:00,19.78,19.81,19.78,19.81,1200.0,19.7268,19.7567,19.7268,19.7567,1200.0
2009-02-06 15:00:00,19.8,19.8,19.75,19.76,5700.0,19.7467,19.7467,19.6969,19.7068,5700.0
2009-02-06 15:05:00,19.75,19.8,19.73,19.75,4800.0,19.6969,19.7467,19.6769,19.6969,4800.0
2009-02-06 15:10:00,19.75,19.81,19.75,19.76,2700.0,19.6969,19.7567,19.6969,19.7068,2700.0
2009-02-06 15:15:00,19.76,19.8,19.75,19.79,2900.0,19.7068,19.7467,19.6969,19.7368,2900.0
2009-02-06 15:20:00,19.8,19.8,19.78,19.78,11900.0,19.7467,19.7467,19.7268,19.7268,11900.0
2009-02-06 15:25:00,19.76,19.76,19.67,19.71,8600.0,19.7068,19.7068,19.6171,19.657,8600.0
2009-02-06 15:30:00,19.72,19.77,19.7,19.75,7700.0,19.6669,19.7168,19.647,19.6969,7700.0
2009-02-06 15:35:00,19.77,19.79,19.7,19.75,6200.0,19.7168,19.7368,19.647,19.6969,6200.0
2009-02-06 15:40:00,19.8,19.8,19.76,19.8,4900.0,19.7467,19.7467,19.7068,19.7467,4900.0
2009-02-06 15:45:00,19.8,19.87,19.79,19.81,10800.0,19.7467,19.8165,19.7368,19.7567,10800.0
2009-02-06 15:50:00,19.82,19.94,19.81,19.92,16400.0,19.7667,19.8864,19.7567,19.8664,16400.0
2009-02-06 15:55:00,19.91,19.95,19.86,19.91,18300.0,19.8564,19.8963,19.8066,19.8564,18300.0
2009-02-09 09:30:00,19.78,19.95,19.67,19.88,7200.0,19.7268,19.8963,19.6171,19.8265,7200.0
2009-02-09 09:35:00,19.87,19.91,19.61,19.65,2500.0,19.8165,19.8564,19.5572,19.5971,2500.0
2009-02-09 09:40:00,19.67,19.79,19.67,19.71,2200.0,19.6171,19.7368,19.6171,19.657,2200.0
2009-02-09 09:45:00,19.68,19.68,19.53,19.53,1400.0,19.6271,19.6271,19.4775,19.4775,1400.0
2009-02-09 09:50:00,19.51,19.51,19.33,19.35,6000.0,19.4575,19.4575,19.278,19.2979,6000.0
2009-02-09 09:55:00,19.35,19.35,19.23,19.3,2600.0,19.2979,19.2979,19.1783,19.2481,2600.0
2009-02-09 10:00:00,19.27,19.33,19.08,19.11,3300.0,19.2182,19.278,19.0287,19.0586,3300.0
2009-02-09 10:05:00,19.11,19.16,18.97,19.16,12300.0,19.0586,19.1085,18.919,19.1085,12300.0
2009-02-09 10:10:00,19.17,19.24,19.17,19.22,2000.0,19.1184,19.1882,19.1184,19.1683,2000.0
2009-02-09 10:15:00,19.24,19.25,19.23,19.25,2300.0,19.1882,19.1982,19.1783,19.1982,2300.0
2009-02-09 10:20:00,19.25,19.25,19.24,19.25,2500.0,19.1982,19.1982,19.1882,19.1982,2500.0
2009-02-09 10:25:00,19.25,19.25,19.19,19.23,1100.0,19.1982,19.1982,19.1384,19.1783,1100.0
2009-02-09 10:30:00,19.22,19.26,19.22,19.24,3800.0,19.1683,19.2082,19.1683,19.1882,3800.0
2009-02-09 10:35:00,19.25,19.33,19.24,19.31,3100.0,19.1982,19.278,19.1882,19.2581,3100.0
2009-02-09 10:40:00,19.33,19.41,19.3,19.31,5300.0,19.278,19.3578,19.2481,19.2581,5300.0
2009-02-09 10:45:00,19.33,19.48,19.27,19.44,6600.0,19.278,19.4276,19.2182,19.3877,6600.0
2009-02-09 10:50:00,19.45,19.45,19.29,19.34,5800.0,19.3977,19.3977,19.2381,19.288,5800.0
2009-02-09 10:55:00,19.36,19.43,19.28,19.43,3000.0,19.3079,19.3777,19.2281,19.3777,3000.0
2009-02-09 11:00:00,19.4,19.44,19.4,19.42,2000.0,19.3478,19.3877,19.3478,19.3678,2000.0
2009-02-09 11:05:00,19.44,19.51,19.39,19.48,3000.0,19.3877,19.4575,19.3378,19.4276,3000.0
2009-02-09 11:10:00,19.39,19.52,19.39,19.47,5400.0,19.3378,19.4675,19.3378,19.4176,5400.0
2009-02-09 11:15:00,19.41,19.48,19.36,19.36,13000.0,19.3578,19.4276,19.3079,19.3079,13000.0
2009-02-09 11:20:00,19.34,19.35,19.29,19.29,3500.0,19.288,19.2979,19.2381,19.2381,3500.0
2009-02-09 11:25:00,19.3,19.31,19.27,19.28,700.0,19.2481,19.2581,19.2182,19.2281,700.0
2009-02-09 11:30:00,19.29,19.3,19.21,19.23,2100.0,19.2381,19.2481,19.1583,19.1783,2100.0
2009-02-09 11:35:00,19.23,19.28,19.21,19.27,2100.0,19.1783,19.2281,19.1583,19.2182,2100.0
2009-02-09 11:40:00,19.24,19.24,19.19,19.2,600.0,19.1882,19.1882,19.1384,19.1483,600.0
2009-02-09 11:45:00,19.21,19.25,19.2,19.2,800.0,19.1583,19.1982,19.1483,19.1483,800.0
2009-02-09 11:50:00,19.2,19.21,19.19,19.21,500.0,19.1483,19.1583,19.1384,19.1583,500.0
2009-02-09 11:55:00,19.24,19.32,19.24,19.32,800.0,19.1882,19.268,19.1882,19.268,800.0
2009-02-09 12:00:00,19.27,19.27,19.25,19.25,300.0,19.2182,19.2182,19.1982,19.1982,300.0
2009-02-09 12:05:00,19.24,19.24,19.21,19.23,900.0,19.1882,19.1882,19.1583,19.1783,900.0
2009-02-09 12:10:00,19.23,19.25,19.23,19.25,900.0,19.1783,19.1982,19.1783,19.1982,900.0
2009-02-09 12:15:00,19.28,19.35,19.28,19.35,700.0,19.2281,19.2979,19.2281,19.2979,700.0
2009-02-09 12:20:00,19.33,19.33,19.3,19.3,1400.0,19.278,19.278,19.2481,19.2481,1400.0
2009-02-09 12:25:00,19.28,19.28,19.28,19.28,400.0,19.2281,19.2281,19.2281,19.2281,400.0
2009-02-09 12:30:00,19.28,19.32,19.24,19.29,6400.0,19.2281,19.268,19.1882,19.2381,6400.0
2009-02-09 12:35:00,19.24,19.24,19.22,19.23,500.0,19.1882,19.1882,19.1683,19.1783,500.0
2009-02-09 12:40:00,19.23,19.27,19.22,19.22,2400.0,19.1783,19.2182,19.1683,19.1683,2400.0
2009-02-09 12:45:00,19.17,19.2,19.16,19.18,5300.0,19.1184,19.1483,19.1085,19.1284,5300.0
2009-02-09 12:50:00,19.17,19.17,19.13,19.14,6500.0,19.1184,19.1184,19.0785,19.0885,6500.0
2009-02-09 12:55:00,19.14,19.15,19.13,19.15,2600.0,19.0885,19.0985,19.0785,19.0985,2600.0
2009-02-09 13:00:00,19.14,19.22,19.14,19.21,10200.0,19.0885,19.1683,19.0885,19.1583,10200.0
2009-02-09 13:05:00,19.22,19.23,19.21,19.22,800.0,19.1683,19.1783,19.1583,19.1683,800.0
2009-02-09 13:10:00,19.22,19.22,19.21,19.21,400.0,19.1683,19.1683,19.1583,19.1583,400.0
2009-02-09 13:15:00,19.21,19.21,19.15,19.16,6200.0,19.1583,19.1583,19.0985,19.1085,6200.0
2009-02-09 13:20:00,19.15,19.16,19.15,19.15,2400.0,19.0985,19.1085,19.0985,19.0985,2400.0
2009-02-09 13:25:00,19.15,19.16,19.15,19.16,400.0,19.0985,19.1085,19.0985,19.1085,400.0
2009-02-09 13:30:00,19.16,19.16,19.1,19.1,3200.0,19.1085,19.1085,19.0486,19.0486,3200.0
2009-02-09 13:35:00,19.1,19.13,19.07,19.13,3900.0,19.0486,19.0785,19.0187,19.0785,3900.0
2009-02-09 13:40:00,19.13,19.15,19.11,19.11,400.0,19.0785,19.0985,19.0586,19.0586,400.0
2009-02-09 13:45:00,19.14,19.21,19.14,19.2,3500.0,19.0885,19.1583,19.0885,19.1483,3500.0
2009-02-09 13:50:00,19.25,19.25,19.2,19.21,8300.0,19.1982,19.1982,19.1483,19.1583,8300.0
2009-02-09 13:55:00,19.21,19.23,19.21,19.23,1300.0,19.1583,19.1783,19.1583,19.1783,1300.0
2009-02-09 14:00:00,19.23,19.29,19.23,19.28,3000.0,19.1783,19.2381,19.1783,19.2281,3000.0
2009-02-09 14:05:00,19.33,19.36,19.32,19.32,2700.0,19.278,19.3079,19.268,19.268,2700.0
2009-02-09 14:10:00,19.3,19.3,19.25,19.25,1900.0,19.2481,19.2481,19.1982,19.1982,1900.0
2009-02-09 14:15:00,19.25,19.26,19.25,19.26,1000.0,19.1982,19.2082,19.1982,19.2082,1000.0
2009-02-09 14:20:00,19.25,19.33,19.25,19.26,6700.0,19.1982,19.278,19.1982,19.2082,6700.0
2009-02-09 14:25:00,19.25,19.26,19.06,19.06,3000.0,19.1982,19.2082,19.0087,19.0087,3000.0
2009-02-09 14:30:00,19.07,19.09,19.04,19.07,3600.0,19.0187,19.0386,18.9888,19.0187,3600.0
2009-02-09 14:35:00,19.05,19.05,19.02,19.02,300.0,18.9988,18.9988,18.9688,18.9688,300.0
2009-02-09 14:40:00,19.02,19.06,19.0,19.0,3900.0,18.9688,19.0087,18.9489,18.9489,3900.0
2009-02-09 14:45:00,19.0,19.0,18.95,18.97,3100.0,18.9489,18.9489,18.899,18.919,3100.0
2009-02-09 14:50:00,18.95,18.95,18.94,18.95,1300.0,18.899,18.899,18.889,18.899,1300.0
2009-02-09 14:55:00,18.95,18.97,18.94,18.94,1100.0,18.899,18.919,18.889,18.889,1100.0
2009-02-09 15:00:00,18.93,19.02,18.93,18.97,2700.0,18.8791,18.9688,18.8791,18.919,2700.0
2009-02-09 15:05:00,18.95,18.98,18.93,18.98,2800.0,18.899,18.9289,18.8791,18.9289,2800.0
2009-02-09 15:10:00,18.99,19.0,18.88,19.0,1700.0,18.9389,18.9489,18.8292,18.9489,1700.0
2009-02-09 15:15:00,19.05,19.06,19.01,19.05,2000.0,18.9988,19.0087,18.9589,18.9988,2000.0
2009-02-09 15:20:00,19.04,19.17,19.04,19.11,1600.0,18.9888,19.1184,18.9888,19.0586,1600.0
2009-02-09 15:25:00,19.14,19.18,19.11,19.18,4000.0,19.0885,19.1284,19.0586,19.1284,4000.0
2009-02-09 15:30:00,19.18,19.18,19.07,19.08,1600.0,19.1284,19.1284,19.0187,19.0287,1600.0
2009-02-09 15:35:00,19.07,19.17,19.03,19.04,3600.0,19.0187,19.1184,18.9788,18.9888,3600.0
2009-02-09 15:40:00,19.03,19.17,19.03,19.13,2700.0,18.9788,19.1184,18.9788,19.0785,2700.0
2009-02-09 15:45:00,19.15,19.22,19.09,19.22,4400.0,19.0985,19.1683,19.0386,19.1683,4400.0
2009-02-09 15:50:00,19.18,19.24,19.17,19.22,3300.0,19.1284,19.1882,19.1184,19.1683,3300.0
2009-02-09 15:55:00,19.2,19.28,19.18,19.23,10600.0,19.1483,19.2281,19.1284,19.1783,10600.0
2009-02-10 09:30:00,19.16,19.38,19.1,19.33,4300.0,19.1085,19.3279,19.0486,19.278,4300.0
2009-02-10 09:35:00,19.31,19.53,19.31,19.47,2200.0,19.2581,19.4775,19.2581,19.4176,2200.0
2009-02-10 09:40:00,19.57,19.6,19.3,19.33,2600.0,19.5174,19.5473,19.2481,19.278,2600.0
2009-02-10 09:45:00,19.39,19.56,19.32,19.32,3000.0,19.3378,19.5074,19.268,19.268,3000.0
2009-02-10 09:50:00,19.32,19.52,19.32,19.52,2600.0,19.268,19.4675,19.268,19.4675,2600.0
2009-02-10 09:55:00,19.49,19.49,19.36,19.36,1000.0,19.4376,19.4376,19.3079,19.3079,1000.0
2009-02-10 10:00:00,19.34,19.36,19.34,19.36,600.0,19.288,19.3079,19.288,19.3079,600.0
2009-02-10 10:05:00,19.39,19.48,19.39,19.48,300.0,19.3378,19.4276,19.3378,19.4276,300.0
2009-02-10 10:10:00,19.45,19.49,19.39,19.42,1300.0,19.3977,19.4376,19.3378,19.3678,1300.0
2009-02-10 10:15:00,19.46,19.46,19.36,19.42,4600.0,19.4076,19.4076,19.3079,19.3678,4600.0
2009-02-10 10:20:00,19.39,19.45,19.34,19.45,5700.0,19.3378,19.3977,19.288,19.3977,5700.0
2009-02-10 10:25:00,19.44,19.46,19.44,19.46,1100.0,19.3877,19.4076,19.3877,19.4076,1100.0
2009-02-10 10:30:00,19.45,19.51,19.44,19.5,1800.0,19.3977,19.4575,19.3877,19.4475,1800.0
2009-02-10 10:35:00,19.5,19.5,19.42,19.42,500.0,19.4475,19.4475,19.3678,19.3678,500.0
2009-02-10 10:40:00,19.42,19.43,19.4,19.4,3000.0,19.3678,19.3777,19.3478,19.3478,3000.0
2009-02-10 10:45:00,19.38,19.41,19.37,19.4,700.0,19.3279,19.3578,19.3179,19.3478,700.0
2009-02-10 10:50:00,19.4,19.49,19.4,19.44,1700.0,19.3478,19.4376,19.3478,19.3877,1700.0
2009-02-10 10:55:00,19.44,19.45,19.37,19.45,700.0,19.3877,19.3977,19.3179,19.3977,700.0
2009-02-10 11:00:00,19.55,19.6,19.43,19.45,2900.0,19.4974,19.5473,19.3777,19.3977,2900.0
2009-02-10 11:05:00,19.34,19.34,19.1,19.19,8200.0,19.288,19.288,19.0486,19.1384,8200.0
2009-02-10 11:10:00,19.24,19.25,19.08,19.13,2900.0,19.1882,19.1982,19.0287,19.0785,2900.0
2009-02-10 11:15:00,19.1,19.14,19.06,19.14,2300.0,19.0486,19.0885,19.0087,19.0885,2300.0
2009-02-10 11:20:00,19.18,19.24,19.15,19.15,1500.0,19.1284,19.1882,19.0985,19.0985,1500.0
2009-02-10 11:25:00,19.15,19.2,19.04,19.13,4700.0,19.0985,19.1483,18.9888,19.0785,4700.0
2009-02-10 11:30:00,19.1,19.1,18.6,18.6,13300.0,19.0486,19.0486,18.55,18.55,13300.0
2009-02-10 11:35:00,18.55,18.66,18.41,18.58,12800.0,18.5001,18.6098,18.3605,18.53,12800.0
2009-02-10 11:40:00,18.49,18.57,18.46,18.54,4700.0,18.4403,18.52,18.4103,18.4901,4700.0
2009-02-10 11:45:00,18.52,18.53,18.35,18.5,10400.0,18.4702,18.4801,18.3006,18.4502,10400.0
2009-02-10 11:50:00,18.45,18.49,18.36,18.45,3100.0,18.4004,18.4403,18.3106,18.4004,3100.0
2009-02-10 11:55:00,18.51,18.51,18.38,18.51,4500.0,18.4602,18.4602,18.3306,18.4602,4500.0
2009-02-10 12:00:00,18.52,18.6,18.48,18.51,1200.0,18.4702,18.55,18.4303,18.4602,1200.0
2009-02-10 12:05:00,18.52,18.62,18.52,18.6,1900.0,18.4702,18.5699,18.4702,18.55,1900.0
2009-02-10 12:10:00,18.62,18.67,18.62,18.64,2800.0,18.5699,18.6198,18.5699,18.5899,2800.0
2009-02-10 12:15:00,18.64,18.69,18.6,18.61,7400.0,18.5899,18.6397,18.55,18.5599,7400.0
2009-02-10 12:20:00,18.6,18.6,18.52,18.6,3500.0,18.55,18.55,18.4702,18.55,3500.0
2009-02-10 12:25:00,18.58,18.59,18.48,18.48,1400.0,18.53,18.54,18.4303,18.4303,1400.0
2009-02-10 12:30:00,18.49,18.54,18.47,18.49,1500.0,18.4403,18.4901,18.4203,18.4403,1500.0
2009-02-10 12:35:00,18.53,18.65,18.48,18.64,2000.0,18.4801,18.5998,18.4303,18.5899,2000.0
2009-02-10 12:40:00,18.61,18.62,18.56,18.56,1500.0,18.5599,18.5699,18.5101,18.5101,1500.0
2009-02-10 12:45:00,18.56,18.59,18.54,18.59,1100.0,18.5101,18.54,18.4901,18.54,1100.0
2009-02-10 12:50:00,18.63,18.7,18.63,18.67,1800.0,18.5799,18.6497,18.5799,18.6198,1800.0
2009-02-10 12:55:00,18.66,18.66,18.61,18.61,1200.0,18.6098,18.6098,18.5599,18.5599,1200.0
2009-02-10 13:00:00,18.61,18.62,18.5,18.54,2200.0,18.5599,18.5699,18.4502,18.4901,2200.0
2009-02-10 13:05:00,18.54,18.57,18.52,18.55,1800.0,18.4901,18.52,18.4702,18.5001,1800.0
2009-02-10 13:10:00,18.55,18.62,18.5,18.61,3000.0,18.5001,18.5699,18.4502,18.5599,3000.0
2009-02-10 13:15:00,18.64,18.64,18.5,18.5,3600.0,18.5899,18.5899,18.4502,18.4502,3600.0
2009-02-10 13:20:00,18.49,18.51,18.44,18.51,3000.0,18.4403,18.4602,18.3904,18.4602,3000.0
2009-02-10 13:25:00,18.51,18.54,18.38,18.51,2800.0,18.4602,18.4901,18.3306,18.4602,2800.0
2009-02-10 13:30:00,18.51,18.52,18.47,18.5,3900.0,18.4602,18.4702,18.4203,18.4502,3900.0
2009-02-10 13:35:00,18.49,18.55,18.42,18.55,1600.0,18.4403,18.5001,18.3704,18.5001,1600.0
2009-02-10 13:40:00,18.55,18.55,18.48,18.51,900.0,18.5001,18.5001,18.4303,18.4602,900.0
2009-02-10 13:45:00,18.51,18.51,18.46,18.49,1100.0,18.4602,18.4602,18.4103,18.4403,1100.0
2009-02-10 13:50:00,18.5,18.5,18.5,18.5,600.0,18.4502,18.4502,18.4502,18.4502,600.0
2009-02-10 13:55:00,18.5,18.52,18.48,18.51,3000.0,18.4502,18.4702,18.4303,18.4602,3000.0
2009-02-10 14:00:00,18.51,18.63,18.51,18.55,3900.0,18.4602,18.5799,18.4602,18.5001,3900.0
2009-02-10 14:05:00,18.57,18.57,18.49,18.51,2200.0,18.52,18.52,18.4403,18.4602,2200.0
2009-02-10 14:10:00,18.51,18.51,18.48,18.48,1600.0,18.4602,18.4602,18.4303,18.4303,1600.0
2009-02-10 14:15:00,18.48,18.51,18.45,18.51,2200.0,18.4303,18.4602,18.4004,18.4602,2200.0
2009-02-10 14:20:00,18.49,18.49,18.32,18.41,2400.0,18.4403,18.4403,18.2707,18.3605,2400.0
2009-02-10 14:25:00,18.35,18.35,18.3,18.3,2100.0,18.3006,18.3006,18.2508,18.2508,2100.0
2009-02-10 14:30:00,18.32,18.32,18.24,18.29,2300.0,18.2707,18.2707,18.1909,18.2408,2300.0
2009-02-10 14:35:00,18.29,18.32,18.22,18.26,1800.0,18.2408,18.2707,18.171,18.2109,1800.0
2009-02-10 14:40:00,18.3,18.42,18.3,18.39,1900.0,18.2508,18.3704,18.2508,18.3405,1900.0
2009-02-10 14:45:00,18.36,18.41,18.36,18.39,2200.0,18.3106,18.3605,18.3106,18.3405,2200.0
2009-02-10 14:50:00,18.36,18.36,18.21,18.21,3100.0,18.3106,18.3106,18.161,18.161,3100.0
2009-02-10 14:55:00,18.23,18.27,18.15,18.15,6000.0,18.181,18.2208,18.1012,18.1012,6000.0
2009-02-10 15:00:00,18.19,18.41,18.19,18.34,6900.0,18.1411,18.3605,18.1411,18.2907,6900.0
2009-02-10 15:05:00,18.31,18.33,18.24,18.32,3400.0,18.2607,18.2807,18.1909,18.2707,3400.0
2009-02-10 15:10:00,18.33,18.35,18.25,18.29,5700.0,18.2807,18.3006,18.2009,18.2408,5700.0
2009-02-10 15:15:00,18.27,18.32,18.25,18.27,2000.0,18.2208,18.2707,18.2009,18.2208,2000.0
2009-02-10 15:20:00,18.34,18.44,18.31,18.44,3900.0,18.2907,18.3904,18.2607,18.3904,3900.0
2009-02-10 15:25:00,18.45,18.51,18.43,18.45,3700.0,18.4004,18.4602,18.3804,18.4004,3700.0
2009-02-10 15:30:00,18.46,18.48,18.31,18.31,6800.0,18.4103,18.4303,18.2607,18.2607,6800.0
2009-02-10 15:35:00,18.34,18.38,18.23,18.28,4900.0,18.2907,18.3306,18.181,18.2308,4900.0
2009-02-10 15:40:00,18.2,18.35,18.19,18.28,15000.0,18.151,18.3006,18.1411,18.2308,15000.0
2009-02-10 15:45:00,18.28,18.47,18.21,18.36,26200.0,18.2308,18.4203,18.161,18.3106,26200.0
2009-02-10 15:50:00,18.37,18.43,18.26,18.26,23100.0,18.3206,18.3804,18.2109,18.2109,23100.0
2009-02-10 15:55:00,18.29,18.34,18.23,18.27,23700.0,18.2408,18.2907,18.181,18.2208,23700.0
2009-02-11 09:30:00,18.34,18.56,18.34,18.52,4600.0,18.2907,18.5101,18.2907,18.4702,4600.0
2009-02-11 09:35:00,18.52,18.8,18.42,18.63,3200.0,18.4702,18.7494,18.3704,18.5799,3200.0
2009-02-11 09:40:00,18.67,18.67,18.47,18.47,2600.0,18.6198,18.6198,18.4203,18.4203,2600.0
2009-02-11 09:45:00,18.47,18.59,18.41,18.52,7600.0,18.4203,18.54,18.3605,18.4702,7600.0
2009-02-11 09:50:00,18.52,18.53,18.34,18.41,10100.0,18.4702,18.4801,18.2907,18.3605,10100.0
2009-02-11 09:55:00,18.41,18.41,18.2,18.27,9800.0,18.3605,18.3605,18.151,18.2208,9800.0
2009-02-11 10:00:00,18.24,18.24,17.88,17.92,33700.0,18.1909,18.1909,17.8319,17.8718,33700.0
2009-02-11 10:05:00,17.92,18.01,17.66,17.67,29100.0,17.8718,17.9615,17.6125,17.6225,29100.0
2009-02-11 10:10:00,17.69,17.82,17.68,17.8,7600.0,17.6424,17.7721,17.6324,17.7521,7600.0
2009-02-11 10:15:00,17.8,17.8,17.62,17.64,15100.0,17.7521,17.7521,17.5726,17.5925,15100.0
2009-02-11 10:20:00,17.64,17.71,17.53,17.71,5600.0,17.5925,17.6624,17.4828,17.6624,5600.0
2009-02-11 10:25:00,17.71,17.75,17.54,17.56,4000.0,17.6624,17.7022,17.4928,17.5128,4000.0
2009-02-11 10:30:00,17.52,17.6,17.41,17.57,7300.0,17.4729,17.5527,17.3632,17.5227,7300.0
2009-02-11 10:35:00,17.57,17.57,17.54,17.56,3500.0,17.5227,17.5227,17.4928,17.5128,3500.0
2009-02-11 10:40:00,17.54,17.81,17.54,17.81,8200.0,17.4928,17.7621,17.4928,17.7621,8200.0
2009-02-11 10:45:00,17.79,17.89,17.75,17.89,15900.0,17.7421,17.8419,17.7022,17.8419,15900.0
2009-02-11 10:50:00,17.9,17.93,17.83,17.83,5500.0,17.8518,17.8818,17.782,17.782,5500.0
2009-02-11 10:55:00,17.78,17.88,17.78,17.85,2500.0,17.7322,17.8319,17.7322,17.802,2500.0
2009-02-11 11:00:00,17.85,17.85,17.71,17.74,3500.0,17.802,17.802,17.6624,17.6923,3500.0
2009-02-11 11:05:00,17.83,17.85,17.75,17.79,11900.0,17.782,17.802,17.7022,17.7421,11900.0
2009-02-11 11:10:00,17.78,17.92,17.73,17.92,12600.0,17.7322,17.8718,17.6823,17.8718,12600.0
2009-02-11 11:15:00,17.96,17.97,17.84,17.9,3300.0,17.9117,17.9217,17.792,17.8518,3300.0
2009-02-11 11:20:00,17.91,18.02,17.9,18.02,5900.0,17.8618,17.9715,17.8518,17.9715,5900.0
2009-02-11 11:25:00,18.02,18.08,17.96,18.08,12300.0,17.9715,18.0314,17.9117,18.0314,12300.0
2009-02-11 11:30:00,18.12,18.21,18.12,18.16,4800.0,18.0713,18.161,18.0713,18.1111,4800.0
2009-02-11 11:35:00,18.07,18.2,18.06,18.2,10400.0,18.0214,18.151,18.0114,18.151,10400.0
2009-02-11 11:40:00,18.16,18.16,18.09,18.1,5200.0,18.1111,18.1111,18.0413,18.0513,5200.0
2009-02-11 11:45:00,18.1,18.16,18.07,18.09,11700.0,18.0513,18.1111,18.0214,18.0413,11700.0
2009-02-11 11:50:00,18.09,18.14,18.06,18.11,3600.0,18.0413,18.0912,18.0114,18.0613,3600.0
2009-02-11 11:55:00,18.14,18.16,18.11,18.11,2400.0,18.0912,18.1111,18.0613,18.0613,2400.0
2009-02-11 12:00:00,18.08,18.13,18.08,18.13,2200.0,18.0314,18.0812,18.0314,18.0812,2200.0
2009-02-11 12:05:00,18.13,18.17,18.13,18.13,3800.0,18.0812,18.1211,18.0812,18.0812,3800.0
2009-02-11 12:10:00,18.14,18.14,18.05,18.05,1600.0,18.0912,18.0912,18.0014,18.0014,1600.0
2009-02-11 12:15:00,18.03,18.07,18.01,18.07,2300.0,17.9815,18.0214,17.9615,18.0214,2300.0
2009-02-11 12:20:00,18.04,18.18,18.04,18.16,9000.0,17.9915,18.1311,17.9915,18.1111,9000.0
2009-02-11 12:25:00,18.14,18.15,18.12,18.13,1800.0,18.0912,18.1012,18.0713,18.0812,1800.0
2009-02-11 12:30:00,18.14,18.18,18.12,18.17,3200.0,18.0912,18.1311,18.0713,18.1211,3200.0
2009-02-11 12:35:00,18.19,18.33,18.18,18.3,3600.0,18.1411,18.2807,18.1311,18.2508,3600.0
2009-02-11 12:40:00,18.3,18.35,18.26,18.26,2600.0,18.2508,18.3006,18.2109,18.2109,2600.0
2009-02-11 12:45:00,18.24,18.24,18.17,18.2,2800.0,18.1909,18.1909,18.1211,18.151,2800.0
2009-02-11 12:50:00,18.22,18.23,18.13,18.15,7300.0,18.171,18.181,18.0812,18.1012,7300.0
2009-02-11 12:55:00,18.17,18.17,18.0,18.0,9500.0,18.1211,18.1211,17.9516,17.9516,9500.0
2009-02-11 13:00:00,18.04,18.17,18.04,18.17,7900.0,17.9915,18.1211,17.9915,18.1211,7900.0
2009-02-11 13:05:00,18.16,18.19,18.0,18.02,8300.0,18.1111,18.1411,17.9516,17.9715,8300.0
2009-02-11 13:10:00,18.03,18.08,18.03,18.05,4400.0,17.9815,18.0314,17.9815,18.0014,4400.0
2009-02-11 13:15:00,18.08,18.08,17.97,17.99,10200.0,18.0314,18.0314,17.9217,17.9416,10200.0
2009-02-11 13:20:00,18.0,18.1,18.0,18.08,4100.0,17.9516,18.0513,17.9516,18.0314,4100.0
2009-02-11 13:25:00,18.08,18.08,18.05,18.07,2200.0,18.0314,18.0314,18.0014,18.0214,2200.0
2009-02-11 13:30:00,18.05,18.05,17.95,17.97,10600.0,18.0014,18.0014,17.9017,17.9217,10600.0
2009-02-11 13:35:00,17.94,18.0,17.93,17.98,6000.0,17.8917,17.9516,17.8818,17.9316,6000.0
2009-02-11 13:40:00,17.97,18.0,17.97,17.97,2600.0,17.9217,17.9516,17.9217,17.9217,2600.0
2009-02-11 13:45:00,17.97,17.97,17.88,17.9,5700.0,17.9217,17.9217,17.8319,17.8518,5700.0
2009-02-11 13:50:00,17.9,17.99,17.88,17.98,6500.0,17.8518,17.9416,17.8319,17.9316,6500.0
2009-02-11 13:55:00,17.99,18.03,17.97,18.01,3900.0,17.9416,17.9815,17.9217,17.9615,3900.0
2009-02-11 14:00:00,18.0,18.1,17.99,18.06,4000.0,17.9516,18.0513,17.9416,18.0114,4000.0
2009-02-11 14:05:00,18.06,18.1,18.03,18.05,3900.0,18.0114,18.0513,17.9815,18.0014,3900.0
2009-02-11 14:10:00,18.12,18.12,17.98,18.0,3200.0,18.0713,18.0713,17.9316,17.9516,3200.0
2009-02-11 14:15:00,18.0,18.0,17.94,18.0,4400.0,17.9516,17.9516,17.8917,17.9516,4400.0
2009-02-11 14:20:00,17.99,18.0,17.95,18.0,4500.0,17.9416,17.9516,17.9017,17.9516,4500.0
2009-02-11 14:25:00,18.09,18.15,18.08,18.09,2700.0,18.0413,18.1012,18.0314,18.0413,2700.0
2009-02-11 14:30:00,18.09,18.09,18.01,18.02,4500.0,18.0413,18.0413,17.9615,17.9715,4500.0
2009-02-11 14:35:00,18.04,18.18,18.04,18.18,12900.0,17.9915,18.1311,17.9915,18.1311,12900.0
2009-02-11 14:40:00,18.15,18.16,18.06,18.07,3300.0,18.1012,18.1111,18.0114,18.0214,3300.0
2009-02-11 14:45:00,18.1,18.1,18.0,18.05,5000.0,18.0513,18.0513,17.9516,18.0014,5000.0
2009-02-11 14:50:00,18.07,18.28,18.07,18.07,4800.0,18.0214,18.2308,18.0214,18.0214,4800.0
2009-02-11 14:55:00,18.07,18.29,18.07,18.15,10200.0,18.0214,18.2408,18.0214,18.1012,10200.0
2009-02-11 15:00:00,18.14,18.14,18.06,18.07,4900.0,18.0912,18.0912,18.0114,18.0214,4900.0
2009-02-11 15:05:00,18.06,18.09,17.95,18.0,18400.0,18.0114,18.0413,17.9017,17.9516,18400.0
2009-02-11 15:10:00,17.99,18.11,17.99,18.11,7100.0,17.9416,18.0613,17.9416,18.0613,7100.0
2009-02-11 15:15:00,18.1,18.15,18.02,18.05,6700.0,18.0513,18.1012,17.9715,18.0014,6700.0
2009-02-11 15:20:00,18.01,18.07,17.94,18.07,4600.0,17.9615,18.0214,17.8917,18.0214,4600.0
2009-02-11 15:25:00,18.05,18.05,17.98,18.0,14700.0,18.0014,18.0014,17.9316,17.9516,14700.0
2009-02-11 15:30:00,18.02,18.12,17.96,18.01,14500.0,17.9715,18.0713,17.9117,17.9615,14500.0
2009-02-11 15:35:00,18.03,18.12,18.03,18.05,9600.0,17.9815,18.0713,17.9815,18.0014,9600.0
2009-02-11 15:40:00,18.05,18.05,17.99,18.02,11200.0,18.0014,18.0014,17.9416,17.9715,11200.0
2009-02-11 15:45:00,17.98,18.07,17.95,18.0,8400.0,17.9316,18.0214,17.9017,17.9516,8400.0
2009-02-11 15:50:00,18.0,18.12,18.0,18.09,22500.0,17.9516,18.0713,17.9516,18.0413,22500.0
2009-02-11 15:55:00,18.08,18.13,18.03,18.09,21500.0,18.0314,18.0812,17.9815,18.0413,21500.0
2009-02-12 09:30:00,17.84,18.1,17.82,17.87,8900.0,17.792,18.0513,17.7721,17.8219,8900.0
2009-02-12 09:35:00,17.88,18.11,17.88,17.99,12800.0,17.8319,18.0613,17.8319,17.9416,12800.0
2009-02-12 09:40:00,17.99,18.1,17.95,18.09,15600.0,17.9416,18.0513,17.9017,18.0413,15600.0
2009-02-12 09:45:00,18.06,18.2,18.06,18.19,7700.0,18.0114,18.151,18.0114,18.1411,7700.0
2009-02-12 09:50:00,18.21,18.27,18.07,18.22,7000.0,18.161,18.2208,18.0214,18.171,7000.0
2009-02-12 09:55:00,18.22,18.32,18.07,18.17,5000.0,18.171,18.2707,18.0214,18.1211,5000.0
2009-02-12 10:00:00,18.21,18.21,18.0,18.15,8100.0,18.161,18.161,17.9516,18.1012,8100.0
2009-02-12 10:05:00,18.14,18.35,18.14,18.28,3700.0,18.0912,18.3006,18.0912,18.2308,3700.0
2009-02-12 10:10:00,18.35,18.49,18.35,18.45,4600.0,18.3006,18.4403,18.3006,18.4004,4600.0
2009-02-12 10:15:00,18.47,18.47,18.28,18.3,6300.0,18.4203,18.4203,18.2308,18.2508,6300.0
2009-02-12 10:20:00,18.29,18.48,18.29,18.48,2200.0,18.2408,18.4303,18.2408,18.4303,2200.0
2009-02-12 10:25:00,18.53,18.59,18.46,18.58,5800.0,18.4801,18.54,18.4103,18.53,5800.0
2009-02-12 10:30:00,18.58,18.69,18.47,18.47,10500.0,18.53,18.6397,18.4203,18.4203,10500.0
2009-02-12 10:35:00,18.5,18.51,18.4,18.42,2000.0,18.4502,18.4602,18.3505,18.3704,2000.0
2009-02-12 10:40:00,18.4,18.47,18.4,18.47,3200.0,18.3505,18.4203,18.3505,18.4203,3200.0
2009-02-12 10:45:00,18.49,18.5,18.46,18.5,2800.0,18.4403,18.4502,18.4103,18.4502,2800.0
2009-02-12 10:50:00,18.52,18.56,18.5,18.52,4600.0,18.4702,18.5101,18.4502,18.4702,4600.0
2009-02-12 10:55:00,18.5,18.5,18.41,18.43,1100.0,18.4502,18.4502,18.3605,18.3804,1100.0
2009-02-12 11:00:00,18.41,18.46,18.34,18.41,5500.0,18.3605,18.4103,18.2907,18.3605,5500.0
2009-02-12 11:05:00,18.45,18.49,18.42,18.42,5500.0,18.4004,18.4403,18.3704,18.3704,5500.0
2009-02-12 11:10:00,18.39,18.42,18.36,18.38,1700.0,18.3405,18.3704,18.3106,18.3306,1700.0
2009-02-12 11:15:00,18.36,18.38,18.29,18.33,2000.0,18.3106,18.3306,18.2408,18.2807,2000.0
2009-02-12 11:20:00,18.31,18.5,18.31,18.5,2500.0,18.2607,18.4502,18.2607,18.4502,2500.0
2009-02-12 11:25:00,18.5,18.58,18.48,18.5,8900.0,18.4502,18.53,18.4303,18.4502,8900.0
2009-02-12 11:30:00,18.5,18.53,18.5,18.5,3300.0,18.4502,18.4801,18.4502,18.4502,3300.0
2009-02-12 11:35:00,18.46,18.48,18.34,18.35,9900.0,18.4103,18.4303,18.2907,18.3006,9900.0
2009-02-12 11:40:00,18.36,18.61,18.35,18.59,11300.0,18.3106,18.5599,18.3006,18.54,11300.0
2009-02-12 11:45:00,18.61,18.67,18.56,18.63,5400.0,18.5599,18.6198,18.5101,18.5799,5400.0
2009-02-12 11:50:00,18.64,18.67,18.58,18.58,6200.0,18.5899,18.6198,18.53,18.53,6200.0
2009-02-12 11:55:00,18.56,18.56,18.48,18.5,12100.0,18.5101,18.5101,18.4303,18.4502,12100.0
2009-02-12 12:00:00,18.5,18.57,18.5,18.55,3300.0,18.4502,18.52,18.4502,18.5001,3300.0
2009-02-12 12:05:00,18.58,18.58,18.44,18.48,12600.0,18.53,18.53,18.3904,18.4303,12600.0
2009-02-12 12:10:00,18.45,18.45,18.35,18.38,1000.0,18.4004,18.4004,18.3006,18.3306,1000.0
2009-02-12 12:15:00,18.41,18.46,18.4,18.46,1100.0,18.3605,18.4103,18.3505,18.4103,1100.0
2009-02-12 12:20:00,18.43,18.49,18.4,18.49,1400.0,18.3804,18.4403,18.3505,18.4403,1400.0
2009-02-12 12:25:00,18.55,18.61,18.55,18.61,2300.0,18.5001,18.5599,18.5001,18.5599,2300.0
2009-02-12 12:30:00,18.6,18.6,18.47,18.49,7300.0,18.55,18.55,18.4203,18.4403,7300.0
2009-02-12 12:35:00,18.47,18.52,18.44,18.48,6400.0,18.4203,18.4702,18.3904,18.4303,6400.0
2009-02-12 12:40:00,18.45,18.55,18.44,18.45,13800.0,18.4004,18.5001,18.3904,18.4004,13800.0
2009-02-12 12:45:00,18.47,18.47,18.4,18.4,2100.0,18.4203,18.4203,18.3505,18.3505,2100.0
2009-02-12 12:50:00,18.43,18.43,18.41,18.41,1200.0,18.3804,18.3804,18.3605,18.3605,1200.0
2009-02-12 12:55:00,18.41,18.45,18.41,18.44,1200.0,18.3605,18.4004,18.3605,18.3904,1200.0
2009-02-12 13:00:00,18.42,18.42,18.31,18.34,1800.0,18.3704,18.3704,18.2607,18.2907,1800.0
2009-02-12 13:05:00,18.34,18.34,18.19,18.27,3100.0,18.2907,18.2907,18.1411,18.2208,3100.0
2009-02-12 13:10:00,18.29,18.36,18.25,18.25,1800.0,18.2408,18.3106,18.2009,18.2009,1800.0
2009-02-12 13:15:00,18.2,18.27,18.2,18.24,1300.0,18.151,18.2208,18.151,18.1909,1300.0
2009-02-12 13:20:00,18.2,18.25,18.17,18.17,3600.0,18.151,18.2009,18.1211,18.1211,3600.0
2009-02-12 13:25:00,18.19,18.28,18.17,18.23,2500.0,18.1411,18.2308,18.1211,18.181,2500.0
2009-02-12 13:30:00,18.26,18.27,18.23,18.26,1000.0,18.2109,18.2208,18.181,18.2109,1000.0
2009-02-12 13:35:00,18.24,18.25,18.12,18.18,2100.0,18.1909,18.2009,18.0713,18.1311,2100.0
2009-02-12 13:40:00,18.18,18.21,18.18,18.18,1300.0,18.1311,18.161,18.1311,18.1311,1300.0
2009-02-12 13:45:00,18.16,18.17,18.12,18.17,6900.0,18.1111,18.1211,18.0713,18.1211,6900.0
2009-02-12 13:50:00,18.16,18.25,18.16,18.19,5400.0,18.1111,18.2009,18.1111,18.1411,5400.0
2009-02-12 13:55:00,18.2,18.27,18.17,18.27,1800.0,18.151,18.2208,18.1211,18.2208,1800.0
2009-02-12 14:00:00,18.25,18.25,18.11,18.14,6600.0,18.2009,18.2009,18.0613,18.0912,6600.0
2009-02-12 14:05:00,18.15,18.34,18.14,18.21,10900.0,18.1012,18.2907,18.0912,18.161,10900.0
2009-02-12 14:10:00,18.18,18.21,18.16,18.17,3300.0,18.1311,18.161,18.1111,18.1211,3300.0
2009-02-12 14:15:00,18.16,18.27,18.16,18.2,5000.0,18.1111,18.2208,18.1111,18.151,5000.0
2009-02-12 14:20:00,18.17,18.2,18.05,18.09,3200.0,18.1211,18.151,18.0014,18.0413,3200.0
2009-02-12 14:25:00,18.08,18.11,18.04,18.1,5600.0,18.0314,18.0613,17.9915,18.0513,5600.0
2009-02-12 14:30:00,18.07,18.12,18.0,18.0,3500.0,18.0214,18.0713,17.9516,17.9516,3500.0
2009-02-12 14:35:00,18.0,18.02,17.96,18.02,4700.0,17.9516,17.9715,17.9117,17.9715,4700.0
2009-02-12 14:40:00,18.02,18.07,18.02,18.04,2200.0,17.9715,18.0214,17.9715,17.9915,2200.0
2009-02-12 14:45:00,18.0,18.02,17.9,17.94,4900.0,17.9516,17.9715,17.8518,17.8917,4900.0
2009-02-12 14:50:00,17.94,18.01,17.89,17.92,5500.0,17.8917,17.9615,17.8419,17.8718,5500.0
2009-02-12 14:55:00,17.95,18.0,17.87,17.94,11800.0,17.9017,17.9516,17.8219,17.8917,11800.0
2009-02-12 15:00:00,17.93,17.97,17.86,17.92,9600.0,17.8818,17.9217,17.812,17.8718,9600.0
2009-02-12 15:05:00,17.9,18.04,17.85,18.03,8900.0,17.8518,17.9915,17.802,17.9815,8900.0
2009-02-12 15:10:00,18.02,18.15,17.95,18.06,8300.0,17.9715,18.1012,17.9017,18.0114,8300.0
2009-02-12 15:15:00,18.03,18.19,18.03,18.18,4200.0,17.9815,18.1411,17.9815,18.1311,4200.0
2009-02-12 15:20:00,18.18,18.38,18.09,18.27,7700.0,18.1311,18.3306,18.0413,18.2208,7700.0
2009-02-12 15:25:00,18.29,18.41,18.15,18.33,10200.0,18.2408,18.3605,18.1012,18.2807,10200.0
2009-02-12 15:30:00,18.38,18.38,18.23,18.24,7400.0,18.3306,18.3306,18.181,18.1909,7400.0
2009-02-12 15:35:00,18.24,18.36,18.16,18.2,7700.0,18.1909,18.3106,18.1111,18.151,7700.0
2009-02-12 15:40:00,18.25,18.59,18.18,18.46,11000.0,18.2009,18.54,18.1311,18.4103,11000.0
2009-02-12 15:45:00,18.46,18.52,18.35,18.35,15700.0,18.4103,18.4702,18.3006,18.3006,15700.0
2009-02-12 15:50:00,18.33,18.42,18.3,18.37,18600.0,18.2807,18.3704,18.2508,18.3206,18600.0
2009-02-12 15:55:00,18.38,18.47,18.34,18.4,41000.0,18.3306,18.4203,18.2907,18.3505,41000.0
2009-02-13 09:30:00,18.36,18.36,17.82,18.0,42200.0,18.3106,18.3106,17.7721,17.9516,42200.0
2009-02-13 09:35:00,18.03,18.1,17.91,18.04,2700.0,17.9815,18.0513,17.8618,17.9915,2700.0
2009-02-13 09:40:00,18.16,18.23,18.15,18.21,1000.0,18.1111,18.181,18.1012,18.161,1000.0
2009-02-13 09:45:00,18.25,18.25,18.16,18.19,2200.0,18.2009,18.2009,18.1111,18.1411,2200.0
2009-02-13 09:50:00,18.21,18.22,18.17,18.17,1000.0,18.161,18.171,18.1211,18.1211,1000.0
2009-02-13 09:55:00,18.19,18.45,18.16,18.45,2500.0,18.1411,18.4004,18.1111,18.4004,2500.0
2009-02-13 10:00:00,18.38,18.38,18.21,18.23,2300.0,18.3306,18.3306,18.161,18.181,2300.0
2009-02-13 10:05:00,18.22,18.32,18.22,18.29,4700.0,18.171,18.2707,18.171,18.2408,4700.0
2009-02-13 10:10:00,18.27,18.48,18.23,18.48,5800.0,18.2208,18.4303,18.181,18.4303,5800.0
2009-02-13 10:15:00,18.46,18.47,18.36,18.46,5800.0,18.4103,18.4203,18.3106,18.4103,5800.0
2009-02-13 10:20:00,18.49,18.56,18.49,18.54,2200.0,18.4403,18.5101,18.4403,18.4901,2200.0
2009-02-13 10:25:00,18.54,18.54,18.48,18.52,300.0,18.4901,18.4901,18.4303,18.4702,300.0
2009-02-13 10:30:00,18.52,18.7,18.52,18.7,4600.0,18.4702,18.6497,18.4702,18.6497,4600.0
2009-02-13 10:35:00,18.69,18.78,18.69,18.75,1900.0,18.6397,18.7295,18.6397,18.6996,1900.0
2009-02-13 10:40:00,18.75,18.83,18.75,18.78,2600.0,18.6996,18.7793,18.6996,18.7295,2600.0
2009-02-13 10:45:00,18.77,18.84,18.76,18.84,2500.0,18.7195,18.7893,18.7095,18.7893,2500.0
2009-02-13 10:50:00,18.83,18.88,18.83,18.88,900.0,18.7793,18.8292,18.7793,18.8292,900.0
2009-02-13 10:55:00,18.87,18.9,18.83,18.89,1200.0,18.8192,18.8492,18.7793,18.8392,1200.0
2009-02-13 11:00:00,18.87,18.87,18.71,18.71,1400.0,18.8192,18.8192,18.6597,18.6597,1400.0
2009-02-13 11:05:00,18.72,18.77,18.68,18.69,10100.0,18.6696,18.7195,18.6297,18.6397,10100.0
2009-02-13 11:10:00,18.68,18.71,18.61,18.61,4200.0,18.6297,18.6597,18.5599,18.5599,4200.0
2009-02-13 11:15:00,18.61,18.61,18.58,18.59,2300.0,18.5599,18.5599,18.53,18.54,2300.0
2009-02-13 11:20:00,18.57,18.58,18.5,18.5,1600.0,18.52,18.53,18.4502,18.4502,1600.0
2009-02-13 11:25:00,18.51,18.65,18.51,18.64,1800.0,18.4602,18.5998,18.4602,18.5899,1800.0
2009-02-13 11:30:00,18.61,18.64,18.61,18.64,500.0,18.5599,18.5899,18.5599,18.5899,500.0
2009-02-13 11:35:00,18.62,18.68,18.62,18.65,1300.0,18.5699,18.6297,18.5699,18.5998,1300.0
2009-02-13 11:40:00,18.66,18.66,18.5,18.58,6300.0,18.6098,18.6098,18.4502,18.53,6300.0
2009-02-13 11:45:00,18.58,18.62,18.54,18.54,2700.0,18.53,18.5699,18.4901,18.4901,2700.0
2009-02-13 11:50:00,18.51,18.51,18.5,18.5,2300.0,18.4602,18.4602,18.4502,18.4502,2300.0
2009-02-13 11:55:00,18.55,18.6,18.55,18.6,1000.0,18.5001,18.55,18.5001,18.55,1000.0
2009-02-13 12:00:00,18.59,18.77,18.56,18.75,27900.0,18.54,18.7195,18.5101,18.6996,27900.0
2009-02-13 12:05:00,18.76,18.76,18.68,18.7,5400.0,18.7095,18.7095,18.6297,18.6497,5400.0
2009-02-13 12:10:00,18.71,18.85,18.71,18.85,5500.0,18.6597,18.7993,18.6597,18.7993,5500.0
2009-02-13 12:15:00,18.85,18.87,18.82,18.87,2800.0,18.7993,18.8192,18.7694,18.8192,2800.0
2009-02-13 12:20:00,18.82,18.92,18.82,18.9,3900.0,18.7694,18.8691,18.7694,18.8492,3900.0
2009-02-13 12:25:00,18.93,18.98,18.92,18.97,1600.0,18.8791,18.9289,18.8691,18.919,1600.0
2009-02-13 12:30:00,18.93,19.01,18.92,19.0,21400.0,18.8791,18.9589,18.8691,18.9489,21400.0
2009-02-13 12:35:00,19.01,19.05,18.99,19.0,8900.0,18.9589,18.9988,18.9389,18.9489,8900.0
2009-02-13 12:40:00,19.0,19.02,18.96,18.98,4700.0,18.9489,18.9688,18.909,18.9289,4700.0
2009-02-13 12:45:00,18.94,19.01,18.91,19.0,6600.0,18.889,18.9589,18.8591,18.9489,6600.0
2009-02-13 12:50:00,18.98,18.99,18.95,18.95,2000.0,18.9289,18.9389,18.899,18.899,2000.0
2009-02-13 12:55:00,18.95,18.96,18.95,18.96,4300.0,18.899,18.909,18.899,18.909,4300.0
2009-02-13 13:00:00,18.95,19.02,18.95,19.02,2700.0,18.899,18.9688,18.899,18.9688,2700.0
2009-02-13 13:05:00,19.02,19.15,19.02,19.1,2100.0,18.9688,19.0985,18.9688,19.0486,2100.0
2009-02-13 13:10:00,19.09,19.09,19.0,19.01,1200.0,19.0386,19.0386,18.9489,18.9589,1200.0
2009-02-13 13:15:00,19.01,19.14,19.01,19.13,2100.0,18.9589,19.0885,18.9589,19.0785,2100.0
2009-02-13 13:20:00,19.08,19.13,18.97,19.0,61400.0,19.0287,19.0785,18.919,18.9489,61400.0
2009-02-13 13:25:00,19.03,19.03,18.97,18.97,600.0,18.9788,18.9788,18.919,18.919,600.0
2009-02-13 13:30:00,19.0,19.0,18.96,18.96,700.0,18.9489,18.9489,18.909,18.909,700.0
2009-02-13 13:35:00,18.96,18.98,18.96,18.97,1000.0,18.909,18.9289,18.909,18.919,1000.0
2009-02-13 13:40:00,18.96,19.0,18.96,18.96,1500.0,18.909,18.9489,18.909,18.909,1500.0
2009-02-13 13:45:00,19.03,19.09,19.0,19.09,500.0,18.9788,19.0386,18.9489,19.0386,500.0
2009-02-13 13:50:00,19.08,19.17,19.08,19.17,1200.0,19.0287,19.1184,19.0287,19.1184,1200.0
2009-02-13 13:55:00,19.16,19.21,19.09,19.09,1500.0,19.1085,19.1583,19.0386,19.0386,1500.0
2009-02-13 14:00:00,19.2,19.25,19.2,19.21,2500.0,19.1483,19.1982,19.1483,19.1583,2500.0
2009-02-13 14:05:00,19.17,19.17,19.05,19.09,2000.0,19.1184,19.1184,18.9988,19.0386,2000.0
2009-02-13 14:10:00,19.09,19.14,19.09,19.13,700.0,19.0386,19.0885,19.0386,19.0785,700.0
2009-02-13 14:15:00,19.12,19.17,19.02,19.16,1100.0,19.0686,19.1184,18.9688,19.1085,1100.0
2009-02-13 14:20:00,19.15,19.19,19.12,19.13,1400.0,19.0985,19.1384,19.0686,19.0785,1400.0
2009-02-13 14:25:00,19.16,19.25,19.11,19.12,2600.0,19.1085,19.1982,19.0586,19.0686,2600.0
2009-02-13 14:30:00,19.07,19.1,19.0,19.1,1500.0,19.0187,19.0486,18.9489,19.0486,1500.0
2009-02-13 14:35:00,19.1,19.2,19.02,19.02,1700.0,19.0486,19.1483,18.9688,18.9688,1700.0
2009-02-13 14:40:00,18.99,19.12,18.98,19.08,5400.0,18.9389,19.0686,18.9289,19.0287,5400.0
2009-02-13 14:45:00,19.0,19.01,18.95,18.96,4500.0,18.9489,18.9589,18.899,18.909,4500.0
2009-02-13 14:50:00,18.95,19.06,18.95,19.03,4800.0,18.899,19.0087,18.899,18.9788,4800.0
2009-02-13 14:55:00,19.02,19.02,18.96,19.0,3400.0,18.9688,18.9688,18.909,18.9489,3400.0
2009-02-13 15:00:00,19.0,19.11,19.0,19.09,4900.0,18.9489,19.0586,18.9489,19.0386,4900.0
2009-02-13 15:05:00,19.09,19.09,18.92,19.02,10400.0,19.0386,19.0386,18.8691,18.9688,10400.0
2009-02-13 15:10:00,19.0,19.0,18.96,18.98,9600.0,18.9489,18.9489,18.909,18.9289,9600.0
2009-02-13 15:15:00,18.96,19.01,18.91,19.0,8400.0,18.909,18.9589,18.8591,18.9489,8400.0
2009-02-13 15:20:00,19.0,19.11,19.0,19.09,5600.0,18.9489,19.0586,18.9489,19.0386,5600.0
2009-02-13 15:25:00,19.05,19.2,19.04,19.17,3000.0,18.9988,19.1483,18.9888,19.1184,3000.0
2009-02-13 15:30:00,19.13,19.13,19.04,19.07,5200.0,19.0785,19.0785,18.9888,19.0187,5200.0
2009-02-13 15:35:00,19.04,19.04,19.0,19.01,12500.0,18.9888,18.9888,18.9489,18.9589,12500.0
2009-02-13 15:40:00,19.01,19.18,19.01,19.05,13300.0,18.9589,19.1284,18.9589,18.9988,13300.0
2009-02-13 15:45:00,19.02,19.14,18.97,19.13,19700.0,18.9688,19.0885,18.919,19.0785,19700.0
2009-02-13 15:50:00,19.16,19.19,19.1,19.13,13100.0,19.1085,19.1384,19.0486,19.0785,13100.0
2009-02-13 15:55:00,19.17,19.17,18.94,18.96,12700.0,19.1184,19.1184,18.889,18.909,12700.0
2009-02-17 09:30:00,18.47,18.47,18.02,18.27,11100.0,18.4203,18.4203,17.9715,18.2208,11100.0
2009-02-17 09:35:00,18.29,18.33,18.24,18.24,4000.0,18.2408,18.2807,18.1909,18.1909,4000.0
2009-02-17 09:40:00,18.24,18.53,18.24,18.53,4300.0,18.1909,18.4801,18.1909,18.4801,4300.0
2009-02-17 09:45:00,18.56,18.58,18.35,18.38,6300.0,18.5101,18.53,18.3006,18.3306,6300.0
2009-02-17 09:50:00,18.35,18.45,18.29,18.43,6600.0,18.3006,18.4004,18.2408,18.3804,6600.0
2009-02-17 09:55:00,18.42,18.59,18.41,18.58,2700.0,18.3704,18.54,18.3605,18.53,2700.0
2009-02-17 10:00:00,18.53,18.61,18.48,18.51,6100.0,18.4801,18.5599,18.4303,18.4602,6100.0
2009-02-17 10:05:00,18.57,18.76,18.57,18.71,2200.0,18.52,18.7095,18.52,18.6597,2200.0
2009-02-17 10:10:00,18.7,18.9,18.7,18.85,5100.0,18.6497,18.8492,18.6497,18.7993,5100.0
2009-02-17 10:15:00,18.86,18.87,18.78,18.78,2300.0,18.8093,18.8192,18.7295,18.7295,2300.0
2009-02-17 10:20:00,18.78,18.82,18.74,18.74,7500.0,18.7295,18.7694,18.6896,18.6896,7500.0
2009-02-17 10:25:00,18.74,18.74,18.64,18.68,3800.0,18.6896,18.6896,18.5899,18.6297,3800.0
2009-02-17 10:30:00,18.75,18.84,18.68,18.68,4900.0,18.6996,18.7893,18.6297,18.6297,4900.0
2009-02-17 10:35:00,18.68,18.73,18.55,18.55,6300.0,18.6297,18.6796,18.5001,18.5001,6300.0
2009-02-17 10:40:00,18.57,18.62,18.52,18.61,12200.0,18.52,18.5699,18.4702,18.5599,12200.0
2009-02-17 10:45:00,18.64,18.64,18.52,18.52,3100.0,18.5899,18.5899,18.4702,18.4702,3100.0
2009-02-17 10:50:00,18.55,18.59,18.44,18.48,6400.0,18.5001,18.54,18.3904,18.4303,6400.0
2009-02-17 10:55:00,18.52,18.52,18.43,18.43,3400.0,18.4702,18.4702,18.3804,18.3804,3400.0
2009-02-17 11:00:00,18.43,18.43,18.35,18.38,1600.0,18.3804,18.3804,18.3006,18.3306,1600.0
2009-02-17 11:05:00,18.39,18.43,18.39,18.39,1900.0,18.3405,18.3804,18.3405,18.3405,1900.0
2009-02-17 11:10:00,18.42,18.5,18.38,18.41,11800.0,18.3704,18.4502,18.3306,18.3605,11800.0
2009-02-17 11:15:00,18.44,18.52,18.44,18.52,8500.0,18.3904,18.4702,18.3904,18.4702,8500.0
2009-02-17 11:20:00,18.48,18.56,18.45,18.53,2800.0,18.4303,18.5101,18.4004,18.4801,2800.0
2009-02-17 11:25:00,18.49,18.49,18.4,18.43,8000.0,18.4403,18.4403,18.3505,18.3804,8000.0
2009-02-17 11:30:00,18.42,18.48,18.42,18.48,1800.0,18.3704,18.4303,18.3704,18.4303,1800.0
2009-02-17 11:35:00,18.5,18.56,18.5,18.5,3000.0,18.4502,18.5101,18.4502,18.4502,3000.0
2009-02-17 11:40:00,18.51,18.54,18.46,18.52,4400.0,18.4602,18.4901,18.4103,18.4702,4400.0
2009-02-17 11:45:00,18.56,18.56,18.48,18.54,2000.0,18.5101,18.5101,18.4303,18.4901,2000.0
2009-02-17 11:50:00,18.49,18.49,18.36,18.4,3200.0,18.4403,18.4403,18.3106,18.3505,3200.0
2009-02-17 11:55:00,18.36,18.42,18.28,18.34,1900.0,18.3106,18.3704,18.2308,18.2907,1900.0
2009-02-17 12:00:00,18.35,18.48,18.35,18.48,1500.0,18.3006,18.4303,18.3006,18.4303,1500.0
2009-02-17 12:05:00,18.51,18.55,18.5,18.55,600.0,18.4602,18.5001,18.4502,18.5001,600.0
2009-02-17 12:10:00,18.56,18.56,18.47,18.47,2800.0,18.5101,18.5101,18.4203,18.4203,2800.0
2009-02-17 12:15:00,18.43,18.48,18.43,18.44,300.0,18.3804,18.4303,18.3804,18.3904,300.0
2009-02-17 12:20:00,18.42,18.42,18.36,18.39,1300.0,18.3704,18.3704,18.3106,18.3405,1300.0
2009-02-17 12:25:00,18.39,18.4,18.36,18.4,1200.0,18.3405,18.3505,18.3106,18.3505,1200.0
2009-02-17 12:30:00,18.47,18.48,18.46,18.48,300.0,18.4203,18.4303,18.4103,18.4303,300.0
2009-02-17 12:35:00,18.48,18.55,18.48,18.55,1600.0,18.4303,18.5001,18.4303,18.5001,1600.0
2009-02-17 12:40:00,18.58,18.64,18.58,18.59,2600.0,18.53,18.5899,18.53,18.54,2600.0
2009-02-17 12:45:00,18.63,18.65,18.55,18.58,1800.0,18.5799,18.5998,18.5001,18.53,1800.0
2009-02-17 12:50:00,18.56,18.58,18.55,18.55,700.0,18.5101,18.53,18.5001,18.5001,700.0
2009-02-17 12:55:00,18.58,18.63,18.56,18.63,1800.0,18.53,18.5799,18.5101,18.5799,1800.0
2009-02-17 13:00:00,18.63,18.65,18.56,18.56,1100.0,18.5799,18.5998,18.5101,18.5101,1100.0
2009-02-17 13:05:00,18.58,18.58,18.54,18.54,300.0,18.53,18.53,18.4901,18.4901,300.0
2009-02-17 13:10:00,18.56,18.7,18.53,18.7,1500.0,18.5101,18.6497,18.4801,18.6497,1500.0
2009-02-17 13:15:00,18.68,18.68,18.63,18.63,1500.0,18.6297,18.6297,18.5799,18.5799,1500.0
2009-02-17 13:20:00,18.64,18.64,18.56,18.58,1700.0,18.5899,18.5899,18.5101,18.53,1700.0
2009-02-17 13:25:00,18.59,18.6,18.51,18.56,900.0,18.54,18.55,18.4602,18.5101,900.0
2009-02-17 13:30:00,18.57,18.67,18.56,18.67,700.0,18.52,18.6198,18.5101,18.6198,700.0
2009-02-17 13:35:00,18.67,18.69,18.63,18.69,900.0,18.6198,18.6397,18.5799,18.6397,900.0
2009-02-17 13:40:00,18.7,18.71,18.65,18.7,2800.0,18.6497,18.6597,18.5998,18.6497,2800.0
2009-02-17 13:45:00,18.7,18.83,18.68,18.83,4800.0,18.6497,18.7793,18.6297,18.7793,4800.0
2009-02-17 13:50:00,18.78,18.78,18.63,18.63,3900.0,18.7295,18.7295,18.5799,18.5799,3900.0
2009-02-17 13:55:00,18.63,18.67,18.6,18.63,2600.0,18.5799,18.6198,18.55,18.5799,2600.0
2009-02-17 14:00:00,18.63,18.63,18.6,18.61,1700.0,18.5799,18.5799,18.55,18.5599,1700.0
2009-02-17 14:05:00,18.68,18.74,18.68,18.74,3600.0,18.6297,18.6896,18.6297,18.6896,3600.0
2009-02-17 14:10:00,18.74,18.75,18.68,18.75,2300.0,18.6896,18.6996,18.6297,18.6996,2300.0
2009-02-17 14:15:00,18.75,18.8,18.72,18.8,1600.0,18.6996,18.7494,18.6696,18.7494,1600.0
2009-02-17 14:20:00,18.8,18.8,18.76,18.76,3800.0,18.7494,18.7494,18.7095,18.7095,3800.0
2009-02-17 14:25:00,18.72,18.74,18.64,18.64,1300.0,18.6696,18.6896,18.5899,18.5899,1300.0
2009-02-17 14:30:00,18.63,18.85,18.63,18.79,4300.0,18.5799,18.7993,18.5799,18.7394,4300.0
2009-02-17 14:35:00,18.77,18.94,18.75,18.94,3300.0,18.7195,18.889,18.6996,18.889,3300.0
2009-02-17 14:40:00,18.9,18.9,18.78,18.87,4300.0,18.8492,18.8492,18.7295,18.8192,4300.0
2009-02-17 14:45:00,18.9,18.9,18.77,18.77,2400.0,18.8492,18.8492,18.7195,18.7195,2400.0
2009-02-17 14:50:00,18.8,18.92,18.76,18.81,6300.0,18.7494,18.8691,18.7095,18.7594,6300.0
2009-02-17 14:55:00,18.81,18.93,18.81,18.93,9100.0,18.7594,18.8791,18.7594,18.8791,9100.0
2009-02-17 15:00:00,18.91,18.93,18.81,18.9,16700.0,18.8591,18.8791,18.7594,18.8492,16700.0
2009-02-17 15:05:00,18.93,19.06,18.86,18.9,13100.0,18.8791,19.0087,18.8093,18.8492,13100.0
2009-02-17 15:10:00,18.95,18.96,18.81,18.82,5400.0,18.899,18.909,18.7594,18.7694,5400.0
2009-02-17 15:15:00,18.86,18.95,18.79,18.8,6400.0,18.8093,18.899,18.7394,18.7494,6400.0
2009-02-17 15:20:00,18.8,18.85,18.73,18.8,10500.0,18.7494,18.7993,18.6796,18.7494,10500.0
2009-02-17 15:25:00,18.85,18.87,18.64,18.84,9900.0,18.7993,18.8192,18.5899,18.7893,9900.0
2009-02-17 15:30:00,18.82,19.12,18.82,19.09,17200.0,18.7694,19.0686,18.7694,19.0386,17200.0
2009-02-17 15:35:00,19.14,19.21,18.95,18.99,13600.0,19.0885,19.1583,18.899,18.9389,13600.0
2009-02-17 15:40:00,18.99,19.07,18.86,19.02,8200.0,18.9389,19.0187,18.8093,18.9688,8200.0
2009-02-17 15:45:00,19.05,19.12,18.96,18.98,10300.0,18.9988,19.0686,18.909,18.9289,10300.0
2009-02-17 15:50:00,18.97,19.01,18.91,18.93,12800.0,18.919,18.9589,18.8591,18.8791,12800.0
2009-02-17 15:55:00,18.93,19.03,18.91,19.02,51500.0,18.8791,18.9788,18.8591,18.9688,51500.0
2009-02-18 09:30:00,19.13,19.4,18.79,18.79,7200.0,19.0785,19.3478,18.7394,18.7394,7200.0
2009-02-18 09:35:00,18.8,18.96,18.69,18.69,1700.0,18.7494,18.909,18.6397,18.6397,1700.0
2009-02-18 09:40:00,18.65,18.76,18.56,18.76,6100.0,18.5998,18.7095,18.5101,18.7095,6100.0
2009-02-18 09:45:00,18.82,18.84,18.69,18.71,4100.0,18.7694,18.7893,18.6397,18.6597,4100.0
2009-02-18 09:50:00,18.66,18.7,18.64,18.69,5700.0,18.6098,18.6497,18.5899,18.6397,5700.0
2009-02-18 09:55:00,18.65,18.7,18.63,18.63,2000.0,18.5998,18.6497,18.5799,18.5799,2000.0
2009-02-18 10:00:00,18.65,18.66,18.56,18.56,4600.0,18.5998,18.6098,18.5101,18.5101,4600.0
2009-02-18 10:05:00,18.56,18.61,18.5,18.54,5900.0,18.5101,18.5599,18.4502,18.4901,5900.0
2009-02-18 10:10:00,18.53,18.58,18.53,18.54,4700.0,18.4801,18.53,18.4801,18.4901,4700.0
2009-02-18 10:15:00,18.52,18.59,18.52,18.52,4900.0,18.4702,18.54,18.4702,18.4702,4900.0
2009-02-18 10:20:00,18.54,18.81,18.54,18.72,7600.0,18.4901,18.7594,18.4901,18.6696,7600.0
2009-02-18 10:25:00,18.67,18.71,18.67,18.71,1100.0,18.6198,18.6597,18.6198,18.6597,1100.0
2009-02-18 10:30:00,18.7,18.81,18.69,18.78,4800.0,18.6497,18.7594,18.6397,18.7295,4800.0
2009-02-18 10:35:00,18.77,18.77,18.64,18.67,2800.0,18.7195,18.7195,18.5899,18.6198,2800.0
2009-02-18 10:40:00,18.67,18.73,18.66,18.71,3200.0,18.6198,18.6796,18.6098,18.6597,3200.0
2009-02-18 10:45:00,18.67,18.8,18.67,18.73,17800.0,18.6198,18.7494,18.6198,18.6796,17800.0
2009-02-18 10:50:00,18.72,18.75,18.66,18.66,13600.0,18.6696,18.6996,18.6098,18.6098,13600.0
2009-02-18 10:55:00,18.61,18.77,18.61,18.76,5200.0,18.5599,18.7195,18.5599,18.7095,5200.0
2009-02-18 11:00:00,18.71,18.71,18.65,18.65,1500.0,18.6597,18.6597,18.5998,18.5998,1500.0
2009-02-18 11:05:00,18.67,18.67,18.64,18.65,8400.0,18.6198,18.6198,18.5899,18.5998,8400.0
2009-02-18 11:10:00,18.72,18.76,18.72,18.74,1400.0,18.6696,18.7095,18.6696,18.6896,1400.0
2009-02-18 11:15:00,18.75,18.77,18.74,18.74,1800.0,18.6996,18.7195,18.6896,18.6896,1800.0
2009-02-18 11:20:00,18.75,18.81,18.75,18.79,2900.0,18.6996,18.7594,18.6996,18.7394,2900.0
2009-02-18 11:25:00,18.79,18.81,18.77,18.77,1400.0,18.7394,18.7594,18.7195,18.7195,1400.0
2009-02-18 11:30:00,18.76,18.76,18.7,18.72,5500.0,18.7095,18.7095,18.6497,18.6696,5500.0
2009-02-18 11:35:00,18.76,18.84,18.72,18.83,3400.0,18.7095,18.7893,18.6696,18.7793,3400.0
2009-02-18 11:40:00,18.79,18.88,18.73,18.83,4400.0,18.7394,18.8292,18.6796,18.7793,4400.0
2009-02-18 11:45:00,18.81,18.85,18.71,18.71,3500.0,18.7594,18.7993,18.6597,18.6597,3500.0
2009-02-18 11:50:00,18.71,18.85,18.71,18.73,5300.0,18.6597,18.7993,18.6597,18.6796,5300.0
2009-02-18 11:55:00,18.73,18.82,18.73,18.8,900.0,18.6796,18.7694,18.6796,18.7494,900.0
2009-02-18 12:00:00,18.75,18.85,18.75,18.85,4800.0,18.6996,18.7993,18.6996,18.7993,4800.0
2009-02-18 12:05:00,18.81,18.92,18.81,18.88,1700.0,18.7594,18.8691,18.7594,18.8292,1700.0
2009-02-18 12:10:00,18.91,18.95,18.75,18.76,5800.0,18.8591,18.899,18.6996,18.7095,5800.0
2009-02-18 12:15:00,18.76,18.78,18.73,18.73,6600.0,18.7095,18.7295,18.6796,18.6796,6600.0
2009-02-18 12:20:00,18.73,18.74,18.71,18.72,8400.0,18.6796,18.6896,18.6597,18.6696,8400.0
2009-02-18 12:25:00,18.72,18.72,18.71,18.72,7300.0,18.6696,18.6696,18.6597,18.6696,7300.0
2009-02-18 12:30:00,18.72,18.74,18.69,18.7,3800.0,18.6696,18.6896,18.6397,18.6497,3800.0
2009-02-18 12:35:00,18.7,18.73,18.69,18.69,3200.0,18.6497,18.6796,18.6397,18.6397,3200.0
2009-02-18 12:40:00,18.69,18.72,18.69,18.72,2700.0,18.6397,18.6696,18.6397,18.6696,2700.0
2009-02-18 12:45:00,18.73,18.77,18.73,18.75,5400.0,18.6796,18.7195,18.6796,18.6996,5400.0
2009-02-18 12:50:00,18.75,18.81,18.72,18.81,5400.0,18.6996,18.7594,18.6696,18.7594,5400.0
2009-02-18 12:55:00,18.81,18.86,18.81,18.84,3600.0,18.7594,18.8093,18.7594,18.7893,3600.0
2009-02-18 13:00:00,18.84,18.85,18.72,18.73,5100.0,18.7893,18.7993,18.6696,18.6796,5100.0
2009-02-18 13:05:00,18.73,18.77,18.7,18.72,2800.0,18.6796,18.7195,18.6497,18.6696,2800.0
2009-02-18 13:10:00,18.71,18.76,18.71,18.74,1700.0,18.6597,18.7095,18.6597,18.6896,1700.0
2009-02-18 13:15:00,18.73,18.73,18.69,18.69,7700.0,18.6796,18.6796,18.6397,18.6397,7700.0
2009-02-18 13:20:00,18.69,18.74,18.68,18.73,3000.0,18.6397,18.6896,18.6297,18.6796,3000.0
2009-02-18 13:25:00,18.72,18.83,18.72,18.83,3100.0,18.6696,18.7793,18.6696,18.7793,3100.0
2009-02-18 13:30:00,18.8,18.81,18.73,18.73,2800.0,18.7494,18.7594,18.6796,18.6796,2800.0
2009-02-18 13:35:00,18.73,18.73,18.61,18.61,5400.0,18.6796,18.6796,18.5599,18.5599,5400.0
2009-02-18 13:40:00,18.6,18.61,18.56,18.56,3200.0,18.55,18.5599,18.5101,18.5101,3200.0
2009-02-18 13:45:00,18.56,18.61,18.56,18.58,2200.0,18.5101,18.5599,18.5101,18.53,2200.0
2009-02-18 13:50:00,18.57,18.58,18.52,18.53,5200.0,18.52,18.53,18.4702,18.4801,5200.0
2009-02-18 13:55:00,18.53,18.56,18.53,18.55,2600.0,18.4801,18.5101,18.4801,18.5001,2600.0
2009-02-18 14:00:00,18.54,18.64,18.51,18.56,9500.0,18.4901,18.5899,18.4602,18.5101,9500.0
2009-02-18 14:05:00,18.56,18.61,18.53,18.61,4500.0,18.5101,18.5599,18.4801,18.5599,4500.0
2009-02-18 14:10:00,18.59,18.6,18.44,18.47,7900.0,18.54,18.55,18.3904,18.4203,7900.0
2009-02-18 14:15:00,18.47,18.59,18.46,18.51,5500.0,18.4203,18.54,18.4103,18.4602,5500.0
2009-02-18 14:20:00,18.5,18.63,18.49,18.62,10100.0,18.4502,18.5799,18.4403,18.5699,10100.0
2009-02-18 14:25:00,18.59,18.63,18.57,18.61,4900.0,18.54,18.5799,18.52,18.5599,4900.0
2009-02-18 14:30:00,18.56,18.6,18.5,18.58,9500.0,18.5101,18.55,18.4502,18.53,9500.0
2009-02-18 14:35:00,18.59,18.59,18.47,18.5,6900.0,18.54,18.54,18.4203,18.4502,6900.0
2009-02-18 14:40:00,18.49,18.58,18.49,18.58,6800.0,18.4403,18.53,18.4403,18.53,6800.0
2009-02-18 14:45:00,18.55,18.55,18.49,18.49,5000.0,18.5001,18.5001,18.4403,18.4403,5000.0
2009-02-18 14:50:00,18.48,18.51,18.48,18.49,6700.0,18.4303,18.4602,18.4303,18.4403,6700.0
2009-02-18 14:55:00,18.49,18.66,18.48,18.66,9800.0,18.4403,18.6098,18.4303,18.6098,9800.0
2009-02-18 15:00:00,18.65,18.8,18.61,18.64,7800.0,18.5998,18.7494,18.5599,18.5899,7800.0
2009-02-18 15:05:00,18.67,18.72,18.57,18.58,8700.0,18.6198,18.6696,18.52,18.53,8700.0
2009-02-18 15:10:00,18.58,18.76,18.57,18.67,6600.0,18.53,18.7095,18.52,18.6198,6600.0
2009-02-18 15:15:00,18.67,18.68,18.59,18.61,4500.0,18.6198,18.6297,18.54,18.5599,4500.0
2009-02-18 15:20:00,18.61,18.64,18.5,18.62,14200.0,18.5599,18.5899,18.4502,18.5699,14200.0
2009-02-18 15:25:00,18.58,18.6,18.5,18.5,6100.0,18.53,18.55,18.4502,18.4502,6100.0
2009-02-18 15:30:00,18.51,18.58,18.5,18.5,9500.0,18.4602,18.53,18.4502,18.4502,9500.0
2009-02-18 15:35:00,18.5,18.57,18.47,18.5,11700.0,18.4502,18.52,18.4203,18.4502,11700.0
2009-02-18 15:40:00,18.5,18.63,18.5,18.51,9500.0,18.4502,18.5799,18.4502,18.4602,9500.0
2009-02-18 15:45:00,18.53,18.59,18.5,18.5,15000.0,18.4801,18.54,18.4502,18.4502,15000.0
2009-02-18 15:50:00,18.5,18.61,18.47,18.5,26200.0,18.4502,18.5599,18.4203,18.4502,26200.0
2009-02-18 15:55:00,18.5,18.56,18.5,18.5,23400.0,18.4502,18.5101,18.4502,18.4502,23400.0
2009-02-19 09:30:00,19.09,19.09,18.66,18.9,3200.0,19.0386,19.0386,18.6098,18.8492,3200.0
2009-02-19 09:35:00,18.88,19.09,18.82,19.06,3200.0,18.8292,19.0386,18.7694,19.0087,3200.0
2009-02-19 09:40:00,19.06,19.21,19.06,19.14,4500.0,19.0087,19.1583,19.0087,19.0885,4500.0
2009-02-19 09:45:00,19.12,19.17,18.94,18.95,3500.0,19.0686,19.1184,18.889,18.899,3500.0
2009-02-19 09:50:00,18.9,19.01,18.9,18.97,5300.0,18.8492,18.9589,18.8492,18.919,5300.0
2009-02-19 09:55:00,19.0,19.0,18.94,18.96,2600.0,18.9489,18.9489,18.889,18.909,2600.0
2009-02-19 10:00:00,18.95,18.95,18.72,18.88,3500.0,18.899,18.899,18.6696,18.8292,3500.0
2009-02-19 10:05:00,18.86,18.86,18.77,18.84,2400.0,18.8093,18.8093,18.7195,18.7893,2400.0
2009-02-19 10:10:00,18.82,18.82,18.76,18.76,2300.0,18.7694,18.7694,18.7095,18.7095,2300.0
2009-02-19 10:15:00,18.73,18.73,18.53,18.54,3300.0,18.6796,18.6796,18.4801,18.4901,3300.0
2009-02-19 10:20:00,18.53,18.56,18.5,18.53,3200.0,18.4801,18.5101,18.4502,18.4801,3200.0
2009-02-19 10:25:00,18.49,18.49,18.44,18.45,3900.0,18.4403,18.4403,18.3904,18.4004,3900.0
2009-02-19 10:30:00,18.42,18.43,18.38,18.39,3800.0,18.3704,18.3804,18.3306,18.3405,3800.0
2009-02-19 10:35:00,18.37,18.37,18.28,18.33,4200.0,18.3206,18.3206,18.2308,18.2807,4200.0
2009-02-19 10:40:00,18.31,18.39,18.3,18.38,4400.0,18.2607,18.3405,18.2508,18.3306,4400.0
2009-02-19 10:45:00,18.36,18.39,18.33,18.36,1800.0,18.3106,18.3405,18.2807,18.3106,1800.0
2009-02-19 10:50:00,18.36,18.38,18.35,18.35,1600.0,18.3106,18.3306,18.3006,18.3006,1600.0
2009-02-19 10:55:00,18.34,18.37,18.34,18.36,2000.0,18.2907,18.3206,18.2907,18.3106,2000.0
2009-02-19 11:00:00,18.34,18.45,18.31,18.32,2100.0,18.2907,18.4004,18.2607,18.2707,2100.0
2009-02-19 11:05:00,18.31,18.38,18.3,18.38,5100.0,18.2607,18.3306,18.2508,18.3306,5100.0
2009-02-19 11:10:00,18.38,18.47,18.38,18.46,4100.0,18.3306,18.4203,18.3306,18.4103,4100.0
2009-02-19 11:15:00,18.45,18.45,18.43,18.44,700.0,18.4004,18.4004,18.3804,18.3904,700.0
2009-02-19 11:20:00,18.43,18.48,18.43,18.46,3800.0,18.3804,18.4303,18.3804,18.4103,3800.0
2009-02-19 11:25:00,18.47,18.51,18.47,18.49,4900.0,18.4203,18.4602,18.4203,18.4403,4900.0
2009-02-19 11:30:00,18.49,18.49,18.49,18.49,1200.0,18.4403,18.4403,18.4403,18.4403,1200.0
2009-02-19 11:35:00,18.49,18.51,18.47,18.48,1700.0,18.4403,18.4602,18.4203,18.4303,1700.0
2009-02-19 11:40:00,18.48,18.48,18.31,18.31,2400.0,18.4303,18.4303,18.2607,18.2607,2400.0
2009-02-19 11:45:00,18.29,18.37,18.28,18.34,2200.0,18.2408,18.3206,18.2308,18.2907,2200.0
2009-02-19 11:50:00,18.37,18.38,18.35,18.35,1900.0,18.3206,18.3306,18.3006,18.3006,1900.0
2009-02-19 11:55:00,18.36,18.36,18.18,18.21,4000.0,18.3106,18.3106,18.1311,18.161,4000.0
2009-02-19 12:00:00,18.21,18.21,18.05,18.05,3100.0,18.161,18.161,18.0014,18.0014,3100.0
2009-02-19 12:05:00,18.05,18.11,18.04,18.11,2400.0,18.0014,18.0613,17.9915,18.0613,2400.0
2009-02-19 12:10:00,18.1,18.11,18.01,18.06,3400.0,18.0513,18.0613,17.9615,18.0114,3400.0
2009-02-19 12:15:00,18.03,18.13,18.03,18.13,1500.0,17.9815,18.0812,17.9815,18.0812,1500.0
2009-02-19 12:20:00,18.15,18.21,18.15,18.21,600.0,18.1012,18.161,18.1012,18.161,600.0
2009-02-19 12:25:00,18.21,18.21,18.19,18.19,900.0,18.161,18.161,18.1411,18.1411,900.0
2009-02-19 12:30:00,18.19,18.24,18.19,18.24,5700.0,18.1411,18.1909,18.1411,18.1909,5700.0
2009-02-19 12:35:00,18.24,18.29,18.24,18.29,700.0,18.1909,18.2408,18.1909,18.2408,700.0
2009-02-19 12:40:00,18.29,18.3,18.28,18.3,1000.0,18.2408,18.2508,18.2308,18.2508,1000.0
2009-02-19 12:45:00,18.31,18.33,18.25,18.25,4800.0,18.2607,18.2807,18.2009,18.2009,4800.0
2009-02-19 12:50:00,18.25,18.29,18.25,18.28,2600.0,18.2009,18.2408,18.2009,18.2308,2600.0
2009-02-19 12:55:00,18.29,18.29,18.18,18.18,2800.0,18.2408,18.2408,18.1311,18.1311,2800.0
2009-02-19 13:00:00,18.17,18.23,18.16,18.23,5000.0,18.1211,18.181,18.1111,18.181,5000.0
2009-02-19 13:05:00,18.22,18.31,18.21,18.31,2500.0,18.171,18.2607,18.161,18.2607,2500.0
2009-02-19 13:10:00,18.33,18.35,18.26,18.31,8100.0,18.2807,18.3006,18.2109,18.2607,8100.0
2009-02-19 13:15:00,18.32,18.44,18.3,18.43,2800.0,18.2707,18.3904,18.2508,18.3804,2800.0
2009-02-19 13:20:00,18.44,18.49,18.44,18.49,1500.0,18.3904,18.4403,18.3904,18.4403,1500.0
2009-02-19 13:25:00,18.51,18.54,18.5,18.54,3100.0,18.4602,18.4901,18.4502,18.4901,3100.0
2009-02-19 13:30:00,18.54,18.54,18.53,18.54,5700.0,18.4901,18.4901,18.4801,18.4901,5700.0
2009-02-19 13:35:00,18.53,18.55,18.53,18.53,4300.0,18.4801,18.5001,18.4801,18.4801,4300.0
2009-02-19 13:40:00,18.53,18.53,18.42,18.42,3400.0,18.4801,18.4801,18.3704,18.3704,3400.0
2009-02-19 13:45:00,18.42,18.47,18.42,18.45,3000.0,18.3704,18.4203,18.3704,18.4004,3000.0
2009-02-19 13:50:00,18.45,18.46,18.43,18.45,1600.0,18.4004,18.4103,18.3804,18.4004,1600.0
2009-02-19 13:55:00,18.42,18.42,18.37,18.38,2000.0,18.3704,18.3704,18.3206,18.3306,2000.0
2009-02-19 14:00:00,18.37,18.41,18.37,18.39,1600.0,18.3206,18.3605,18.3206,18.3405,1600.0
2009-02-19 14:05:00,18.39,18.41,18.39,18.4,1500.0,18.3405,18.3605,18.3405,18.3505,1500.0
2009-02-19 14:10:00,18.4,18.4,18.28,18.29,3900.0,18.3505,18.3505,18.2308,18.2408,3900.0
2009-02-19 14:15:00,18.29,18.32,18.25,18.25,1700.0,18.2408,18.2707,18.2009,18.2009,1700.0
2009-02-19 14:20:00,18.23,18.24,18.22,18.22,2300.0,18.181,18.1909,18.171,18.171,2300.0
2009-02-19 14:25:00,18.22,18.26,18.21,18.26,2200.0,18.171,18.2109,18.161,18.2109,2200.0
2009-02-19 14:30:00,18.24,18.24,18.13,18.2,3200.0,18.1909,18.1909,18.0812,18.151,3200.0
2009-02-19 14:35:00,18.18,18.21,18.18,18.21,3200.0,18.1311,18.161,18.1311,18.161,3200.0
2009-02-19 14:40:00,18.2,18.27,18.2,18.27,7800.0,18.151,18.2208,18.151,18.2208,7800.0
2009-02-19 14:45:00,18.27,18.33,18.27,18.31,4900.0,18.2208,18.2807,18.2208,18.2607,4900.0
2009-02-19 14:50:00,18.32,18.36,18.28,18.36,5400.0,18.2707,18.3106,18.2308,18.3106,5400.0
2009-02-19 14:55:00,18.34,18.37,18.29,18.29,4900.0,18.2907,18.3206,18.2408,18.2408,4900.0
2009-02-19 15:00:00,18.26,18.29,18.25,18.26,3900.0,18.2109,18.2408,18.2009,18.2109,3900.0
2009-02-19 15:05:00,18.26,18.29,18.25,18.26,5900.0,18.2109,18.2408,18.2009,18.2109,5900.0
2009-02-19 15:10:00,18.25,18.31,18.25,18.26,9100.0,18.2009,18.2607,18.2009,18.2109,9100.0
2009-02-19 15:15:00,18.25,18.3,18.25,18.26,7400.0,18.2009,18.2508,18.2009,18.2109,7400.0
2009-02-19 15:20:00,18.28,18.3,18.25,18.3,7000.0,18.2308,18.2508,18.2009,18.2508,7000.0
2009-02-19 15:25:00,18.3,18.39,18.29,18.29,5800.0,18.2508,18.3405,18.2408,18.2408,5800.0
2009-02-19 15:30:00,18.28,18.29,18.25,18.25,11900.0,18.2308,18.2408,18.2009,18.2009,11900.0
2009-02-19 15:35:00,18.25,18.32,18.25,18.25,12300.0,18.2009,18.2707,18.2009,18.2009,12300.0
2009-02-19 15:40:00,18.25,18.36,18.25,18.33,10800.0,18.2009,18.3106,18.2009,18.2807,10800.0
2009-02-19 15:45:00,18.32,18.44,18.25,18.39,12600.0,18.2707,18.3904,18.2009,18.3405,12600.0
2009-02-19 15:50:00,18.34,18.41,18.27,18.28,11600.0,18.2907,18.3605,18.2208,18.2308,11600.0
2009-02-19 15:55:00,18.28,18.34,18.26,18.3,17800.0,18.2308,18.2907,18.2109,18.2508,17800.0
2009-02-20 09:30:00,18.03,18.03,17.55,17.84,41200.0,17.9815,17.9815,17.5028,17.792,41200.0
2009-02-20 09:35:00,17.91,18.03,17.91,18.02,2300.0,17.8618,17.9815,17.8618,17.9715,2300.0
2009-02-20 09:40:00,17.93,18.01,17.84,17.96,4800.0,17.8818,17.9615,17.792,17.9117,4800.0
2009-02-20 09:45:00,18.03,18.25,18.03,18.19,3100.0,17.9815,18.2009,17.9815,18.1411,3100.0
2009-02-20 09:50:00,18.15,18.28,18.1,18.1,3300.0,18.1012,18.2308,18.0513,18.0513,3300.0
2009-02-20 09:55:00,18.13,18.22,18.13,18.22,2500.0,18.0812,18.171,18.0812,18.171,2500.0
2009-02-20 10:00:00,18.21,18.23,18.15,18.15,1500.0,18.161,18.181,18.1012,18.1012,1500.0
2009-02-20 10:05:00,18.18,18.47,18.12,18.12,6300.0,18.1311,18.4203,18.0713,18.0713,6300.0
2009-02-20 10:10:00,18.16,18.16,17.99,18.05,12000.0,18.1111,18.1111,17.9416,18.0014,12000.0
2009-02-20 10:15:00,18.0,18.08,18.0,18.0,5400.0,17.9516,18.0314,17.9516,17.9516,5400.0
2009-02-20 10:20:00,18.0,18.13,17.97,18.03,7600.0,17.9516,18.0812,17.9217,17.9815,7600.0
2009-02-20 10:25:00,18.02,18.22,18.0,18.22,6000.0,17.9715,18.171,17.9516,18.171,6000.0
2009-02-20 10:30:00,18.2,18.2,18.13,18.16,3000.0,18.151,18.151,18.0812,18.1111,3000.0
2009-02-20 10:35:00,18.15,18.26,18.15,18.15,3600.0,18.1012,18.2109,18.1012,18.1012,3600.0
2009-02-20 10:40:00,18.15,18.3,18.14,18.3,3100.0,18.1012,18.2508,18.0912,18.2508,3100.0
2009-02-20 10:45:00,18.26,18.27,18.15,18.16,4900.0,18.2109,18.2208,18.1012,18.1111,4900.0
2009-02-20 10:50:00,18.15,18.18,18.15,18.16,5600.0,18.1012,18.1311,18.1012,18.1111,5600.0
2009-02-20 10:55:00,18.16,18.2,18.15,18.18,2800.0,18.1111,18.151,18.1012,18.1311,2800.0
2009-02-20 11:00:00,18.2,18.23,18.2,18.22,2700.0,18.151,18.181,18.151,18.171,2700.0
2009-02-20 11:05:00,18.19,18.22,18.15,18.15,2900.0,18.1411,18.171,18.1012,18.1012,2900.0
2009-02-20 11:10:00,18.16,18.2,18.15,18.19,4600.0,18.1111,18.151,18.1012,18.1411,4600.0
2009-02-20 11:15:00,18.16,18.21,18.15,18.21,2600.0,18.1111,18.161,18.1012,18.161,2600.0
2009-02-20 11:20:00,18.28,18.28,18.15,18.15,3300.0,18.2308,18.2308,18.1012,18.1012,3300.0
2009-02-20 11:25:00,18.16,18.2,18.15,18.2,1600.0,18.1111,18.151,18.1012,18.151,1600.0
2009-02-20 11:30:00,18.21,18.21,18.15,18.16,6800.0,18.161,18.161,18.1012,18.1111,6800.0
2009-02-20 11:35:00,18.19,18.28,18.18,18.28,4100.0,18.1411,18.2308,18.1311,18.2308,4100.0
2009-02-20 11:40:00,18.26,18.26,18.08,18.13,4500.0,18.2109,18.2109,18.0314,18.0812,4500.0
2009-02-20 11:45:00,18.12,18.14,18.11,18.14,1400.0,18.0713,18.0912,18.0613,18.0912,1400.0
2009-02-20 11:50:00,18.14,18.15,18.12,18.14,2700.0,18.0912,18.1012,18.0713,18.0912,2700.0
2009-02-20 11:55:00,18.13,18.17,18.12,18.17,2700.0,18.0812,18.1211,18.0713,18.1211,2700.0
2009-02-20 12:00:00,18.16,18.19,18.15,18.19,900.0,18.1111,18.1411,18.1012,18.1411,900.0
2009-02-20 12:05:00,18.19,18.24,18.15,18.24,3000.0,18.1411,18.1909,18.1012,18.1909,3000.0
2009-02-20 12:10:00,18.27,18.28,18.12,18.12,4600.0,18.2208,18.2308,18.0713,18.0713,4600.0
2009-02-20 12:15:00,18.11,18.17,18.1,18.17,16900.0,18.0613,18.1211,18.0513,18.1211,16900.0
2009-02-20 12:20:00,18.2,18.2,18.08,18.08,6600.0,18.151,18.151,18.0314,18.0314,6600.0
2009-02-20 12:25:00,18.08,18.27,18.07,18.25,5200.0,18.0314,18.2208,18.0214,18.2009,5200.0
2009-02-20 12:30:00,18.21,18.21,18.14,18.16,4100.0,18.161,18.161,18.0912,18.1111,4100.0
2009-02-20 12:35:00,18.26,18.28,18.22,18.23,1300.0,18.2109,18.2308,18.171,18.181,1300.0
2009-02-20 12:40:00,18.21,18.21,18.14,18.16,3200.0,18.161,18.161,18.0912,18.1111,3200.0
2009-02-20 12:45:00,18.14,18.15,18.12,18.14,5800.0,18.0912,18.1012,18.0713,18.0912,5800.0
2009-02-20 12:50:00,18.16,18.22,18.14,18.21,3700.0,18.1111,18.171,18.0912,18.161,3700.0
2009-02-20 12:55:00,18.18,18.25,18.14,18.22,7900.0,18.1311,18.2009,18.0912,18.171,7900.0
2009-02-20 13:00:00,18.2,18.21,18.15,18.2,4100.0,18.151,18.161,18.1012,18.151,4100.0
2009-02-20 13:05:00,18.19,18.21,18.15,18.15,5200.0,18.1411,18.161,18.1012,18.1012,5200.0
2009-02-20 13:10:00,18.15,18.23,18.15,18.15,9500.0,18.1012,18.181,18.1012,18.1012,9500.0
2009-02-20 13:15:00,18.08,18.09,18.07,18.07,700.0,18.0314,18.0413,18.0214,18.0214,700.0
2009-02-20 13:20:00,18.1,18.16,18.1,18.12,3800.0,18.0513,18.1111,18.0513,18.0713,3800.0
2009-02-20 13:25:00,18.14,18.17,18.12,18.15,5200.0,18.0912,18.1211,18.0713,18.1012,5200.0
2009-02-20 13:30:00,18.15,18.15,18.06,18.08,4600.0,18.1012,18.1012,18.0114,18.0314,4600.0
2009-02-20 13:35:00,18.07,18.09,18.01,18.07,3100.0,18.0214,18.0413,17.9615,18.0214,3100.0
2009-02-20 13:40:00,18.07,18.13,18.07,18.13,2800.0,18.0214,18.0812,18.0214,18.0812,2800.0
2009-02-20 13:45:00,18.11,18.11,18.06,18.07,7700.0,18.0613,18.0613,18.0114,18.0214,7700.0
2009-02-20 13:50:00,18.1,18.26,18.09,18.22,2900.0,18.0513,18.2109,18.0413,18.171,2900.0
2009-02-20 13:55:00,18.2,18.21,18.08,18.12,6600.0,18.151,18.161,18.0314,18.0713,6600.0
2009-02-20 14:00:00,18.1,18.11,18.08,18.1,1100.0,18.0513,18.0613,18.0314,18.0513,1100.0
2009-02-20 14:05:00,18.09,18.11,18.08,18.08,7100.0,18.0413,18.0613,18.0314,18.0314,7100.0
2009-02-20 14:10:00,18.1,18.11,18.07,18.07,3100.0,18.0513,18.0613,18.0214,18.0214,3100.0
2009-02-20 14:15:00,18.11,18.5,18.11,18.27,10700.0,18.0613,18.4502,18.0613,18.2208,10700.0
2009-02-20 14:20:00,18.29,18.41,18.17,18.41,4800.0,18.2408,18.3605,18.1211,18.3605,4800.0
2009-02-20 14:25:00,18.41,18.55,18.19,18.21,7500.0,18.3605,18.5001,18.1411,18.161,7500.0
2009-02-20 14:30:00,18.26,18.37,18.2,18.26,6000.0,18.2109,18.3206,18.151,18.2109,6000.0
2009-02-20 14:35:00,18.23,18.38,18.09,18.32,4400.0,18.181,18.3306,18.0413,18.2707,4400.0
2009-02-20 14:40:00,18.35,18.38,18.29,18.34,4300.0,18.3006,18.3306,18.2408,18.2907,4300.0
2009-02-20 14:45:00,18.41,18.42,18.26,18.37,4000.0,18.3605,18.3704,18.2109,18.3206,4000.0
2009-02-20 14:50:00,18.4,18.52,18.25,18.25,5300.0,18.3505,18.4702,18.2009,18.2009,5300.0
2009-02-20 14:55:00,18.29,18.29,18.14,18.24,6300.0,18.2408,18.2408,18.0912,18.1909,6300.0
2009-02-20 15:00:00,18.23,18.28,18.11,18.18,4900.0,18.181,18.2308,18.0613,18.1311,4900.0
2009-02-20 15:05:00,18.18,18.24,18.15,18.21,6800.0,18.1311,18.1909,18.1012,18.161,6800.0
2009-02-20 15:10:00,18.17,18.27,18.15,18.17,10600.0,18.1211,18.2208,18.1012,18.1211,10600.0
2009-02-20 15:15:00,18.2,18.23,18.16,18.16,2300.0,18.151,18.181,18.1111,18.1111,2300.0
2009-02-20 15:20:00,18.19,18.21,18.16,18.19,3600.0,18.1411,18.161,18.1111,18.1411,3600.0
2009-02-20 15:25:00,18.18,18.22,18.05,18.1,9600.0,18.1311,18.171,18.0014,18.0513,9600.0
2009-02-20 15:30:00,18.09,18.3,18.06,18.19,9900.0,18.0413,18.2508,18.0114,18.1411,9900.0
2009-02-20 15:35:00,18.21,18.26,18.1,18.12,5400.0,18.161,18.2109,18.0513,18.0713,5400.0
2009-02-20 15:40:00,18.12,18.24,18.08,18.14,12000.0,18.0713,18.1909,18.0314,18.0912,12000.0
2009-02-20 15:45:00,18.16,18.21,18.12,18.12,9100.0,18.1111,18.161,18.0713,18.0713,9100.0
2009-02-20 15:50:00,18.14,18.25,18.14,18.2,11100.0,18.0912,18.2009,18.0912,18.151,11100.0
2009-02-20 15:55:00,18.16,18.22,18.15,18.15,10500.0,18.1111,18.171,18.1012,18.1012,10500.0
2009-02-23 09:30:00,18.26,18.36,18.16,18.24,1800.0,18.2109,18.3106,18.1111,18.1909,1800.0
2009-02-23 09:35:00,18.24,18.3,18.15,18.24,1300.0,18.1909,18.2508,18.1012,18.1909,1300.0
2009-02-23 09:40:00,18.23,18.26,18.15,18.17,7100.0,18.181,18.2109,18.1012,18.1211,7100.0
2009-02-23 09:45:00,18.15,18.22,18.15,18.15,11200.0,18.1012,18.171,18.1012,18.1012,11200.0
2009-02-23 09:50:00,18.15,18.2,18.15,18.19,13400.0,18.1012,18.151,18.1012,18.1411,13400.0
2009-02-23 09:55:00,18.19,18.23,18.16,18.19,1900.0,18.1411,18.181,18.1111,18.1411,1900.0
2009-02-23 10:00:00,18.17,18.19,18.15,18.15,7500.0,18.1211,18.1411,18.1012,18.1012,7500.0
2009-02-23 10:05:00,18.15,18.19,18.15,18.16,9700.0,18.1012,18.1411,18.1012,18.1111,9700.0
2009-02-23 10:10:00,18.15,18.2,18.0,18.0,6500.0,18.1012,18.151,17.9516,17.9516,6500.0
2009-02-23 10:15:00,17.95,18.03,17.85,18.03,6200.0,17.9017,17.9815,17.802,17.9815,6200.0
2009-02-23 10:20:00,18.01,18.16,18.01,18.16,5700.0,17.9615,18.1111,17.9615,18.1111,5700.0
2009-02-23 10:25:00,18.18,18.19,18.18,18.19,300.0,18.1311,18.1411,18.1311,18.1411,300.0
2009-02-23 10:30:00,18.16,18.16,18.15,18.15,7200.0,18.1111,18.1111,18.1012,18.1012,7200.0
2009-02-23 10:35:00,18.15,18.16,18.13,18.15,11600.0,18.1012,18.1111,18.0812,18.1012,11600.0
2009-02-23 10:40:00,18.15,18.22,18.1,18.15,7800.0,18.1012,18.171,18.0513,18.1012,7800.0
2009-02-23 10:45:00,18.15,18.18,18.04,18.06,7300.0,18.1012,18.1311,17.9915,18.0114,7300.0
2009-02-23 10:50:00,18.08,18.1,17.95,17.98,4500.0,18.0314,18.0513,17.9017,17.9316,4500.0
2009-02-23 10:55:00,17.95,17.95,17.73,17.73,2900.0,17.9017,17.9017,17.6823,17.6823,2900.0
2009-02-23 11:00:00,17.71,17.93,17.71,17.87,2300.0,17.6624,17.8818,17.6624,17.8219,2300.0
2009-02-23 11:05:00,17.87,17.87,17.72,17.72,800.0,17.8219,17.8219,17.6723,17.6723,800.0
2009-02-23 11:10:00,17.84,17.93,17.83,17.86,1100.0,17.792,17.8818,17.782,17.812,1100.0
2009-02-23 11:15:00,17.88,17.94,17.88,17.91,2300.0,17.8319,17.8917,17.8319,17.8618,2300.0
2009-02-23 11:20:00,17.87,17.87,17.76,17.76,700.0,17.8219,17.8219,17.7122,17.7122,700.0
2009-02-23 11:25:00,17.79,17.95,17.78,17.91,1300.0,17.7421,17.9017,17.7322,17.8618,1300.0
2009-02-23 11:30:00,17.84,17.84,17.73,17.73,900.0,17.792,17.792,17.6823,17.6823,900.0
2009-02-23 11:35:00,17.75,17.78,17.75,17.78,500.0,17.7022,17.7322,17.7022,17.7322,500.0
2009-02-23 11:40:00,17.75,17.75,17.62,17.62,3400.0,17.7022,17.7022,17.5726,17.5726,3400.0
2009-02-23 11:45:00,17.66,17.7,17.66,17.69,500.0,17.6125,17.6524,17.6125,17.6424,500.0
2009-02-23 11:50:00,17.68,17.73,17.68,17.71,2400.0,17.6324,17.6823,17.6324,17.6624,2400.0
2009-02-23 11:55:00,17.67,17.71,17.63,17.64,1000.0,17.6225,17.6624,17.5826,17.5925,1000.0
2009-02-23 12:00:00,17.62,17.65,17.62,17.63,1700.0,17.5726,17.6025,17.5726,17.5826,1700.0
2009-02-23 12:05:00,17.64,17.67,17.63,17.63,1900.0,17.5925,17.6225,17.5826,17.5826,1900.0
2009-02-23 12:10:00,17.66,17.71,17.66,17.67,2300.0,17.6125,17.6624,17.6125,17.6225,2300.0
2009-02-23 12:15:00,17.67,17.67,17.51,17.51,13400.0,17.6225,17.6225,17.4629,17.4629,13400.0
2009-02-23 12:20:00,17.51,17.56,17.5,17.5,5600.0,17.4629,17.5128,17.4529,17.4529,5600.0
2009-02-23 12:25:00,17.5,17.57,17.5,17.52,3500.0,17.4529,17.5227,17.4529,17.4729,3500.0
2009-02-23 12:30:00,17.52,17.56,17.5,17.55,6700.0,17.4729,17.5128,17.4529,17.5028,6700.0
2009-02-23 12:35:00,17.51,17.56,17.38,17.44,23200.0,17.4629,17.5128,17.3332,17.3931,23200.0
2009-02-23 12:40:00,17.44,17.45,17.35,17.45,3100.0,17.3931,17.4031,17.3033,17.4031,3100.0
2009-02-23 12:45:00,17.49,17.5,17.3,17.3,5800.0,17.4429,17.4529,17.2535,17.2535,5800.0
2009-02-23 12:50:00,17.38,17.39,17.3,17.3,4100.0,17.3332,17.3432,17.2535,17.2535,4100.0
2009-02-23 12:55:00,17.3,17.35,17.3,17.3,4700.0,17.2535,17.3033,17.2535,17.2535,4700.0
2009-02-23 13:00:00,17.32,17.4,17.32,17.4,4000.0,17.2734,17.3532,17.2734,17.3532,4000.0
2009-02-23 13:05:00,17.4,17.4,17.39,17.4,1000.0,17.3532,17.3532,17.3432,17.3532,1000.0
2009-02-23 13:10:00,17.43,17.43,17.36,17.38,8100.0,17.3831,17.3831,17.3133,17.3332,8100.0
2009-02-23 13:15:00,17.42,17.42,17.36,17.36,3100.0,17.3731,17.3731,17.3133,17.3133,3100.0
2009-02-23 13:20:00,17.39,17.4,17.36,17.4,2000.0,17.3432,17.3532,17.3133,17.3532,2000.0
2009-02-23 13:25:00,17.39,17.41,17.36,17.36,9500.0,17.3432,17.3632,17.3133,17.3133,9500.0
2009-02-23 13:30:00,17.36,17.43,17.36,17.39,4100.0,17.3133,17.3831,17.3133,17.3432,4100.0
2009-02-23 13:35:00,17.39,17.42,17.38,17.39,1100.0,17.3432,17.3731,17.3332,17.3432,1100.0
2009-02-23 13:40:00,17.4,17.41,17.38,17.41,2100.0,17.3532,17.3632,17.3332,17.3632,2100.0
2009-02-23 13:45:00,17.4,17.41,17.39,17.41,2200.0,17.3532,17.3632,17.3432,17.3632,2200.0
2009-02-23 13:50:00,17.39,17.43,17.39,17.43,2700.0,17.3432,17.3831,17.3432,17.3831,2700.0
2009-02-23 13:55:00,17.43,17.43,17.36,17.36,2200.0,17.3831,17.3831,17.3133,17.3133,2200.0
2009-02-23 14:00:00,17.34,17.46,17.34,17.46,2000.0,17.2934,17.413,17.2934,17.413,2000.0
2009-02-23 14:05:00,17.44,17.46,17.38,17.38,1500.0,17.3931,17.413,17.3332,17.3332,1500.0
2009-02-23 14:10:00,17.38,17.45,17.38,17.44,2100.0,17.3332,17.4031,17.3332,17.3931,2100.0
2009-02-23 14:15:00,17.43,17.6,17.42,17.59,6400.0,17.3831,17.5527,17.3731,17.5427,6400.0
2009-02-23 14:20:00,17.57,17.75,17.52,17.53,6300.0,17.5227,17.7022,17.4729,17.4828,6300.0
2009-02-23 14:25:00,17.54,17.62,17.54,17.54,2900.0,17.4928,17.5726,17.4928,17.4928,2900.0
2009-02-23 14:30:00,17.57,17.58,17.44,17.51,3300.0,17.5227,17.5327,17.3931,17.4629,3300.0
2009-02-23 14:35:00,17.49,17.56,17.46,17.46,3900.0,17.4429,17.5128,17.413,17.413,3900.0
2009-02-23 14:40:00,17.52,17.53,17.41,17.41,1800.0,17.4729,17.4828,17.3632,17.3632,1800.0
2009-02-23 14:45:00,17.42,17.46,17.42,17.43,1200.0,17.3731,17.413,17.3731,17.3831,1200.0
2009-02-23 14:50:00,17.43,17.46,17.29,17.29,3700.0,17.3831,17.413,17.2435,17.2435,3700.0
2009-02-23 14:55:00,17.3,17.4,17.26,17.26,8300.0,17.2535,17.3532,17.2136,17.2136,8300.0
2009-02-23 15:00:00,17.27,17.38,17.25,17.38,3600.0,17.2235,17.3332,17.2036,17.3332,3600.0
2009-02-23 15:05:00,17.36,17.51,17.36,17.38,5200.0,17.3133,17.4629,17.3133,17.3332,5200.0
2009-02-23 15:10:00,17.31,17.47,17.31,17.33,6600.0,17.2634,17.423,17.2634,17.2834,6600.0
2009-02-23 15:15:00,17.33,17.37,17.28,17.33,10400.0,17.2834,17.3233,17.2335,17.2834,10400.0
2009-02-23 15:20:00,17.34,17.34,17.16,17.27,14200.0,17.2934,17.2934,17.1138,17.2235,14200.0
2009-02-23 15:25:00,17.27,17.42,17.16,17.28,9200.0,17.2235,17.3731,17.1138,17.2335,9200.0
2009-02-23 15:30:00,17.28,17.4,17.12,17.28,12400.0,17.2335,17.3532,17.0739,17.2335,12400.0
2009-02-23 15:35:00,17.3,17.36,17.22,17.22,10400.0,17.2535,17.3133,17.1737,17.1737,10400.0
2009-02-23 15:40:00,17.25,17.38,17.25,17.32,7900.0,17.2036,17.3332,17.2036,17.2734,7900.0
2009-02-23 15:45:00,17.34,17.35,17.28,17.28,7400.0,17.2934,17.3033,17.2335,17.2335,7400.0
2009-02-23 15:50:00,17.29,17.3,17.2,17.26,12900.0,17.2435,17.2535,17.1537,17.2136,12900.0
2009-02-23 15:55:00,17.26,17.26,17.11,17.15,38400.0,17.2136,17.2136,17.064,17.1039,38400.0
2009-02-24 09:30:00,17.46,17.46,17.05,17.25,10500.0,17.413,17.413,17.0041,17.2036,10500.0
2009-02-24 09:35:00,17.22,17.35,17.22,17.33,7300.0,17.1737,17.3033,17.1737,17.2834,7300.0
2009-02-24 09:40:00,17.32,17.36,17.26,17.29,2400.0,17.2734,17.3133,17.2136,17.2435,2400.0
2009-02-24 09:45:00,17.3,17.42,17.26,17.26,2900.0,17.2535,17.3731,17.2136,17.2136,2900.0
2009-02-24 09:50:00,17.26,17.4,17.26,17.26,4900.0,17.2136,17.3532,17.2136,17.2136,4900.0
2009-02-24 09:55:00,17.24,17.24,17.17,17.22,8200.0,17.1936,17.1936,17.1238,17.1737,8200.0
2009-02-24 10:00:00,17.17,17.35,17.13,17.29,8300.0,17.1238,17.3033,17.0839,17.2435,8300.0
2009-02-24 10:05:00,17.28,17.28,17.14,17.14,3500.0,17.2335,17.2335,17.0939,17.0939,3500.0
2009-02-24 10:10:00,17.09,17.21,17.09,17.15,7700.0,17.044,17.1637,17.044,17.1039,7700.0
2009-02-24 10:15:00,17.15,17.28,17.11,17.28,6300.0,17.1039,17.2335,17.064,17.2335,6300.0
2009-02-24 10:20:00,17.27,17.27,17.22,17.24,1700.0,17.2235,17.2235,17.1737,17.1936,1700.0
2009-02-24 10:25:00,17.22,17.25,17.2,17.25,2600.0,17.1737,17.2036,17.1537,17.2036,2600.0
2009-02-24 10:30:00,17.22,17.33,17.22,17.25,3500.0,17.1737,17.2834,17.1737,17.2036,3500.0
2009-02-24 10:35:00,17.25,17.27,17.13,17.13,1000.0,17.2036,17.2235,17.0839,17.0839,1000.0
2009-02-24 10:40:00,17.14,17.16,17.02,17.13,5500.0,17.0939,17.1138,16.9742,17.0839,5500.0
2009-02-24 10:45:00,17.12,17.24,17.12,17.22,4700.0,17.0739,17.1936,17.0739,17.1737,4700.0
2009-02-24 10:50:00,17.24,17.24,17.15,17.18,6500.0,17.1936,17.1936,17.1039,17.1338,6500.0
2009-02-24 10:55:00,17.18,17.24,17.18,17.24,11700.0,17.1338,17.1936,17.1338,17.1936,11700.0
2009-02-24 11:00:00,17.23,17.27,17.22,17.27,1500.0,17.1836,17.2235,17.1737,17.2235,1500.0
2009-02-24 11:05:00,17.27,17.3,17.18,17.18,4000.0,17.2235,17.2535,17.1338,17.1338,4000.0
2009-02-24 11:10:00,17.18,17.23,17.18,17.22,5500.0,17.1338,17.1836,17.1338,17.1737,5500.0
2009-02-24 11:15:00,17.25,17.28,17.25,17.26,5500.0,17.2036,17.2335,17.2036,17.2136,5500.0
2009-02-24 11:20:00,17.25,17.31,17.2,17.2,6300.0,17.2036,17.2634,17.1537,17.1537,6300.0
2009-02-24 11:25:00,17.2,17.29,17.2,17.28,3200.0,17.1537,17.2435,17.1537,17.2335,3200.0
2009-02-24 11:30:00,17.28,17.29,17.25,17.28,2900.0,17.2335,17.2435,17.2036,17.2335,2900.0
2009-02-24 11:35:00,17.27,17.31,17.27,17.28,2800.0,17.2235,17.2634,17.2235,17.2335,2800.0
2009-02-24 11:40:00,17.27,17.28,17.24,17.25,2300.0,17.2235,17.2335,17.1936,17.2036,2300.0
2009-02-24 11:45:00,17.23,17.24,17.2,17.21,5400.0,17.1836,17.1936,17.1537,17.1637,5400.0
2009-02-24 11:50:00,17.21,17.25,17.21,17.21,6600.0,17.1637,17.2036,17.1637,17.1637,6600.0
2009-02-24 11:55:00,17.23,17.28,17.23,17.26,1500.0,17.1836,17.2335,17.1836,17.2136,1500.0
2009-02-24 12:00:00,17.24,17.28,17.24,17.28,700.0,17.1936,17.2335,17.1936,17.2335,700.0
2009-02-24 12:05:00,17.27,17.27,17.21,17.22,1500.0,17.2235,17.2235,17.1637,17.1737,1500.0
2009-02-24 12:10:00,17.21,17.24,17.2,17.24,1800.0,17.1637,17.1936,17.1537,17.1936,1800.0
2009-02-24 12:15:00,17.22,17.29,17.2,17.26,3100.0,17.1737,17.2435,17.1537,17.2136,3100.0
2009-02-24 12:20:00,17.26,17.28,17.26,17.27,2900.0,17.2136,17.2335,17.2136,17.2235,2900.0
2009-02-24 12:25:00,17.24,17.25,17.2,17.22,4500.0,17.1936,17.2036,17.1537,17.1737,4500.0
2009-02-24 12:30:00,17.23,17.25,17.21,17.25,5500.0,17.1836,17.2036,17.1637,17.2036,5500.0
2009-02-24 12:35:00,17.26,17.44,17.26,17.35,2600.0,17.2136,17.3931,17.2136,17.3033,2600.0
2009-02-24 12:40:00,17.35,17.37,17.34,17.34,1900.0,17.3033,17.3233,17.2934,17.2934,1900.0
2009-02-24 12:45:00,17.36,17.41,17.35,17.38,1800.0,17.3133,17.3632,17.3033,17.3332,1800.0
2009-02-24 12:50:00,17.41,17.42,17.34,17.34,3800.0,17.3632,17.3731,17.2934,17.2934,3800.0
2009-02-24 12:55:00,17.33,17.35,17.32,17.33,3100.0,17.2834,17.3033,17.2734,17.2834,3100.0
2009-02-24 13:00:00,17.31,17.32,17.29,17.32,1500.0,17.2634,17.2734,17.2435,17.2734,1500.0
2009-02-24 13:05:00,17.33,17.35,17.26,17.35,10500.0,17.2834,17.3033,17.2136,17.3033,10500.0
2009-02-24 13:10:00,17.31,17.32,17.28,17.28,4700.0,17.2634,17.2734,17.2335,17.2335,4700.0
2009-02-24 13:15:00,17.28,17.33,17.28,17.3,4300.0,17.2335,17.2834,17.2335,17.2535,4300.0
2009-02-24 13:20:00,17.3,17.36,17.3,17.34,14000.0,17.2535,17.3133,17.2535,17.2934,14000.0
2009-02-24 13:25:00,17.34,17.46,17.34,17.45,9400.0,17.2934,17.413,17.2934,17.4031,9400.0
2009-02-24 13:30:00,17.45,17.45,17.4,17.44,8900.0,17.4031,17.4031,17.3532,17.3931,8900.0
2009-02-24 13:35:00,17.42,17.43,17.38,17.42,8100.0,17.3731,17.3831,17.3332,17.3731,8100.0
2009-02-24 13:40:00,17.41,17.43,17.38,17.39,3400.0,17.3632,17.3831,17.3332,17.3432,3400.0
2009-02-24 13:45:00,17.41,17.42,17.39,17.39,5800.0,17.3632,17.3731,17.3432,17.3432,5800.0
2009-02-24 13:50:00,17.4,17.44,17.36,17.36,3800.0,17.3532,17.3931,17.3133,17.3133,3800.0
2009-02-24 13:55:00,17.4,17.43,17.37,17.39,3300.0,17.3532,17.3831,17.3233,17.3432,3300.0
2009-02-24 14:00:00,17.39,17.43,17.36,17.39,2700.0,17.3432,17.3831,17.3133,17.3432,2700.0
2009-02-24 14:05:00,17.39,17.41,17.37,17.38,3600.0,17.3432,17.3632,17.3233,17.3332,3600.0
2009-02-24 14:10:00,17.37,17.38,17.35,17.36,1400.0,17.3233,17.3332,17.3033,17.3133,1400.0
2009-02-24 14:15:00,17.38,17.43,17.38,17.4,11300.0,17.3332,17.3831,17.3332,17.3532,11300.0
2009-02-24 14:20:00,17.39,17.45,17.38,17.45,7300.0,17.3432,17.4031,17.3332,17.4031,7300.0
2009-02-24 14:25:00,17.42,17.43,17.34,17.37,3700.0,17.3731,17.3831,17.2934,17.3233,3700.0
2009-02-24 14:30:00,17.36,17.43,17.3,17.43,7100.0,17.3133,17.3831,17.2535,17.3831,7100.0
2009-02-24 14:35:00,17.42,17.52,17.41,17.45,4000.0,17.3731,17.4729,17.3632,17.4031,4000.0
2009-02-24 14:40:00,17.47,17.48,17.42,17.42,2400.0,17.423,17.433,17.3731,17.3731,2400.0
2009-02-24 14:45:00,17.38,17.4,17.31,17.4,3200.0,17.3332,17.3532,17.2634,17.3532,3200.0
2009-02-24 14:50:00,17.42,17.42,17.35,17.41,4800.0,17.3731,17.3731,17.3033,17.3632,4800.0
2009-02-24 14:55:00,17.41,17.48,17.4,17.44,6500.0,17.3632,17.433,17.3532,17.3931,6500.0
2009-02-24 15:00:00,17.41,17.5,17.34,17.35,9200.0,17.3632,17.4529,17.2934,17.3033,9200.0
2009-02-24 15:05:00,17.38,17.45,17.38,17.45,3100.0,17.3332,17.4031,17.3332,17.4031,3100.0
2009-02-24 15:10:00,17.47,17.54,17.42,17.54,4000.0,17.423,17.4928,17.3731,17.4928,4000.0
2009-02-24 15:15:00,17.51,17.56,17.46,17.51,4700.0,17.4629,17.5128,17.413,17.4629,4700.0
2009-02-24 15:20:00,17.55,17.62,17.51,17.54,6600.0,17.5028,17.5726,17.4629,17.4928,6600.0
2009-02-24 15:25:00,17.59,17.6,17.45,17.51,7800.0,17.5427,17.5527,17.4031,17.4629,7800.0
2009-02-24 15:30:00,17.52,17.55,17.33,17.4,12700.0,17.4729,17.5028,17.2834,17.3532,12700.0
2009-02-24 15:35:00,17.4,17.51,17.4,17.45,10400.0,17.3532,17.4629,17.3532,17.4031,10400.0
2009-02-24 15:40:00,17.47,17.54,17.37,17.42,10600.0,17.423,17.4928,17.3233,17.3731,10600.0
2009-02-24 15:45:00,17.38,17.53,17.33,17.49,10600.0,17.3332,17.4828,17.2834,17.4429,10600.0
2009-02-24 15:50:00,17.5,17.57,17.44,17.47,29100.0,17.4529,17.5227,17.3931,17.423,29100.0
2009-02-24 15:55:00,17.47,17.48,17.33,17.39,36000.0,17.423,17.433,17.2834,17.3432,36000.0
2009-02-25 09:30:00,17.23,17.47,17.23,17.33,6100.0,17.1836,17.423,17.1836,17.2834,6100.0
2009-02-25 09:35:00,17.32,17.34,17.19,17.23,3100.0,17.2734,17.2934,17.1438,17.1836,3100.0
2009-02-25 09:40:00,17.22,17.29,17.11,17.28,4300.0,17.1737,17.2435,17.064,17.2335,4300.0
2009-02-25 09:45:00,17.25,17.25,17.11,17.18,3100.0,17.2036,17.2036,17.064,17.1338,3100.0
2009-02-25 09:50:00,17.18,17.31,17.18,17.31,1500.0,17.1338,17.2634,17.1338,17.2634,1500.0
2009-02-25 09:55:00,17.29,17.29,17.2,17.2,900.0,17.2435,17.2435,17.1537,17.1537,900.0
2009-02-25 10:00:00,17.2,17.22,17.15,17.2,5200.0,17.1537,17.1737,17.1039,17.1537,5200.0
2009-02-25 10:05:00,17.22,17.43,17.17,17.38,7400.0,17.1737,17.3831,17.1238,17.3332,7400.0
2009-02-25 10:10:00,17.41,17.43,17.28,17.35,3300.0,17.3632,17.3831,17.2335,17.3033,3300.0
2009-02-25 10:15:00,17.33,17.36,17.26,17.36,2500.0,17.2834,17.3133,17.2136,17.3133,2500.0
2009-02-25 10:20:00,17.42,17.43,17.39,17.39,2100.0,17.3731,17.3831,17.3432,17.3432,2100.0
2009-02-25 10:25:00,17.39,17.57,17.39,17.54,8600.0,17.3432,17.5227,17.3432,17.4928,8600.0
2009-02-25 10:30:00,17.53,17.58,17.39,17.39,2300.0,17.4828,17.5327,17.3432,17.3432,2300.0
2009-02-25 10:35:00,17.39,17.45,17.36,17.37,9500.0,17.3432,17.4031,17.3133,17.3233,9500.0
2009-02-25 10:40:00,17.35,17.39,17.17,17.17,6500.0,17.3033,17.3432,17.1238,17.1238,6500.0
2009-02-25 10:45:00,17.19,17.29,17.19,17.21,4200.0,17.1438,17.2435,17.1438,17.1637,4200.0
2009-02-25 10:50:00,17.24,17.25,17.2,17.25,2100.0,17.1936,17.2036,17.1537,17.2036,2100.0
2009-02-25 10:55:00,17.23,17.33,17.23,17.3,2300.0,17.1836,17.2834,17.1836,17.2535,2300.0
2009-02-25 11:00:00,17.32,17.35,17.31,17.33,1100.0,17.2734,17.3033,17.2634,17.2834,1100.0
2009-02-25 11:05:00,17.35,17.44,17.35,17.44,4100.0,17.3033,17.3931,17.3033,17.3931,4100.0
2009-02-25 11:10:00,17.46,17.46,17.35,17.36,900.0,17.413,17.413,17.3033,17.3133,900.0
2009-02-25 11:15:00,17.36,17.36,17.3,17.33,1000.0,17.3133,17.3133,17.2535,17.2834,1000.0
2009-02-25 11:20:00,17.34,17.4,17.34,17.38,1500.0,17.2934,17.3532,17.2934,17.3332,1500.0
2009-02-25 11:25:00,17.45,17.45,17.39,17.39,4900.0,17.4031,17.4031,17.3432,17.3432,4900.0
2009-02-25 11:30:00,17.4,17.46,17.4,17.46,3300.0,17.3532,17.413,17.3532,17.413,3300.0
2009-02-25 11:35:00,17.49,17.49,17.4,17.46,5600.0,17.4429,17.4429,17.3532,17.413,5600.0
2009-02-25 11:40:00,17.45,17.47,17.41,17.45,4700.0,17.4031,17.423,17.3632,17.4031,4700.0
2009-02-25 11:45:00,17.46,17.55,17.43,17.46,5200.0,17.413,17.5028,17.3831,17.413,5200.0
2009-02-25 11:50:00,17.44,17.44,17.26,17.32,6900.0,17.3931,17.3931,17.2136,17.2734,6900.0
2009-02-25 11:55:00,17.31,17.31,17.1,17.13,6300.0,17.2634,17.2634,17.054,17.0839,6300.0
2009-02-25 12:00:00,17.14,17.16,17.08,17.13,4900.0,17.0939,17.1138,17.0341,17.0839,4900.0
2009-02-25 12:05:00,17.12,17.18,17.07,17.16,5000.0,17.0739,17.1338,17.0241,17.1138,5000.0
2009-02-25 12:10:00,17.16,17.23,17.12,17.22,3700.0,17.1138,17.1836,17.0739,17.1737,3700.0
2009-02-25 12:15:00,17.25,17.25,17.21,17.25,1500.0,17.2036,17.2036,17.1637,17.2036,1500.0
2009-02-25 12:20:00,17.23,17.26,17.23,17.25,1400.0,17.1836,17.2136,17.1836,17.2036,1400.0
2009-02-25 12:25:00,17.25,17.25,17.13,17.21,8700.0,17.2036,17.2036,17.0839,17.1637,8700.0
2009-02-25 12:30:00,17.21,17.25,17.21,17.25,1900.0,17.1637,17.2036,17.1637,17.2036,1900.0
2009-02-25 12:35:00,17.23,17.38,17.23,17.36,3300.0,17.1836,17.3332,17.1836,17.3133,3300.0
2009-02-25 12:40:00,17.34,17.37,17.29,17.3,2300.0,17.2934,17.3233,17.2435,17.2535,2300.0
2009-02-25 12:45:00,17.27,17.32,17.27,17.32,3400.0,17.2235,17.2734,17.2235,17.2734,3400.0
2009-02-25 12:50:00,17.32,17.36,17.32,17.34,1000.0,17.2734,17.3133,17.2734,17.2934,1000.0
2009-02-25 12:55:00,17.32,17.39,17.31,17.37,2000.0,17.2734,17.3432,17.2634,17.3233,2000.0
2009-02-25 13:00:00,17.36,17.36,17.25,17.25,5000.0,17.3133,17.3133,17.2036,17.2036,5000.0
2009-02-25 13:05:00,17.25,17.31,17.23,17.28,4000.0,17.2036,17.2634,17.1836,17.2335,4000.0
2009-02-25 13:10:00,17.27,17.33,17.2,17.31,7700.0,17.2235,17.2834,17.1537,17.2634,7700.0
2009-02-25 13:15:00,17.31,17.31,17.25,17.26,8500.0,17.2634,17.2634,17.2036,17.2136,8500.0
2009-02-25 13:20:00,17.27,17.27,17.2,17.24,5400.0,17.2235,17.2235,17.1537,17.1936,5400.0
2009-02-25 13:25:00,17.25,17.29,17.23,17.25,8000.0,17.2036,17.2435,17.1836,17.2036,8000.0
2009-02-25 13:30:00,17.29,17.34,17.29,17.34,900.0,17.2435,17.2934,17.2435,17.2934,900.0
2009-02-25 13:35:00,17.37,17.43,17.37,17.41,5000.0,17.3233,17.3831,17.3233,17.3632,5000.0
2009-02-25 13:40:00,17.4,17.43,17.36,17.36,5400.0,17.3532,17.3831,17.3133,17.3133,5400.0
2009-02-25 13:45:00,17.36,17.52,17.36,17.52,2800.0,17.3133,17.4729,17.3133,17.4729,2800.0
2009-02-25 13:50:00,17.52,17.58,17.44,17.5,3000.0,17.4729,17.5327,17.3931,17.4529,3000.0
2009-02-25 13:55:00,17.51,17.53,17.49,17.5,3400.0,17.4629,17.4828,17.4429,17.4529,3400.0
2009-02-25 14:00:00,17.51,17.53,17.32,17.41,11000.0,17.4629,17.4828,17.2734,17.3632,11000.0
2009-02-25 14:05:00,17.39,17.48,17.27,17.31,6100.0,17.3432,17.433,17.2235,17.2634,6100.0
2009-02-25 14:10:00,17.31,17.33,17.22,17.3,5900.0,17.2634,17.2834,17.1737,17.2535,5900.0
2009-02-25 14:15:00,17.33,17.47,17.21,17.27,10900.0,17.2834,17.423,17.1637,17.2235,10900.0
2009-02-25 14:20:00,17.27,17.35,17.2,17.35,6000.0,17.2235,17.3033,17.1537,17.3033,6000.0
2009-02-25 14:25:00,17.36,17.4,17.3,17.36,8600.0,17.3133,17.3532,17.2535,17.3133,8600.0
2009-02-25 14:30:00,17.39,17.39,17.3,17.36,3100.0,17.3432,17.3432,17.2535,17.3133,3100.0
2009-02-25 14:35:00,17.32,17.48,17.32,17.35,5300.0,17.2734,17.433,17.2734,17.3033,5300.0
2009-02-25 14:40:00,17.34,17.45,17.33,17.37,4200.0,17.2934,17.4031,17.2834,17.3233,4200.0
2009-02-25 14:45:00,17.34,17.37,17.33,17.33,2400.0,17.2934,17.3233,17.2834,17.2834,2400.0
2009-02-25 14:50:00,17.33,17.49,17.33,17.46,3200.0,17.2834,17.4429,17.2834,17.413,3200.0
2009-02-25 14:55:00,17.47,17.47,17.35,17.38,3900.0,17.423,17.423,17.3033,17.3332,3900.0
2009-02-25 15:00:00,17.38,17.54,17.38,17.53,6500.0,17.3332,17.4928,17.3332,17.4828,6500.0
2009-02-25 15:05:00,17.52,17.59,17.48,17.56,6400.0,17.4729,17.5427,17.433,17.5128,6400.0
2009-02-25 15:10:00,17.56,17.68,17.48,17.66,9000.0,17.5128,17.6324,17.433,17.6125,9000.0
2009-02-25 15:15:00,17.68,17.76,17.6,17.67,16700.0,17.6324,17.7122,17.5527,17.6225,16700.0
2009-02-25 15:20:00,17.65,17.81,17.65,17.7,8900.0,17.6025,17.7621,17.6025,17.6524,8900.0
2009-02-25 15:25:00,17.67,17.81,17.64,17.66,9300.0,17.6225,17.7621,17.5925,17.6125,9300.0
2009-02-25 15:30:00,17.66,17.78,17.63,17.73,7800.0,17.6125,17.7322,17.5826,17.6823,7800.0
2009-02-25 15:35:00,17.73,17.74,17.57,17.62,6000.0,17.6823,17.6923,17.5227,17.5726,6000.0
2009-02-25 15:40:00,17.6,17.69,17.45,17.49,13000.0,17.5527,17.6424,17.4031,17.4429,13000.0
2009-02-25 15:45:00,17.48,17.57,17.37,17.5,24900.0,17.433,17.5227,17.3233,17.4529,24900.0
2009-02-25 15:50:00,17.52,17.52,17.25,17.25,36100.0,17.4729,17.4729,17.2036,17.2036,36100.0
2009-02-25 15:55:00,17.25,17.29,17.2,17.25,60800.0,17.2036,17.2435,17.1537,17.2036,60800.0
2009-02-26 09:30:00,17.39,17.71,17.39,17.65,2800.0,17.3432,17.6624,17.3432,17.6025,2800.0
2009-02-26 09:35:00,17.6,17.62,17.32,17.32,1000.0,17.5527,17.5726,17.2734,17.2734,1000.0
2009-02-26 09:40:00,17.32,17.35,17.18,17.28,3100.0,17.2734,17.3033,17.1338,17.2335,3100.0
2009-02-26 09:45:00,17.23,17.23,17.0,17.0,10600.0,17.1836,17.1836,16.9543,16.9543,10600.0
2009-02-26 09:50:00,17.0,17.12,17.0,17.08,5800.0,16.9543,17.0739,16.9543,17.0341,5800.0
2009-02-26 09:55:00,17.06,17.06,17.0,17.05,6100.0,17.0141,17.0141,16.9543,17.0041,6100.0
2009-02-26 10:00:00,17.02,17.2,16.99,17.06,4000.0,16.9742,17.1537,16.9443,17.0141,4000.0
2009-02-26 10:05:00,17.06,17.12,17.04,17.05,1700.0,17.0141,17.0739,16.9942,17.0041,1700.0
2009-02-26 10:10:00,17.04,17.06,16.97,16.99,14000.0,16.9942,17.0141,16.9243,16.9443,14000.0
2009-02-26 10:15:00,16.98,17.0,16.78,16.79,17600.0,16.9343,16.9543,16.7349,16.7448,17600.0
2009-02-26 10:20:00,16.78,16.82,16.73,16.74,22500.0,16.7349,16.7747,16.685,16.695,22500.0
2009-02-26 10:25:00,16.72,16.74,16.56,16.62,17000.0,16.675,16.695,16.5154,16.5753,17000.0
2009-02-26 10:30:00,16.64,16.65,16.44,16.48,11400.0,16.5952,16.6052,16.3958,16.4357,11400.0
2009-02-26 10:35:00,16.47,16.58,16.45,16.48,11100.0,16.4257,16.5354,16.4057,16.4357,11100.0
2009-02-26 10:40:00,16.49,16.55,16.47,16.47,8800.0,16.4456,16.5055,16.4257,16.4257,8800.0
2009-02-26 10:45:00,16.49,16.49,16.44,16.46,10200.0,16.4456,16.4456,16.3958,16.4157,10200.0
2009-02-26 10:50:00,16.48,16.48,16.42,16.45,4200.0,16.4357,16.4357,16.3758,16.4057,4200.0
2009-02-26 10:55:00,16.41,16.51,16.36,16.48,21000.0,16.3659,16.4656,16.316,16.4357,21000.0
2009-02-26 11:00:00,16.48,16.49,16.28,16.35,3400.0,16.4357,16.4456,16.2362,16.306,3400.0
2009-02-26 11:05:00,16.34,16.42,16.32,16.4,5500.0,16.296,16.3758,16.2761,16.3559,5500.0
2009-02-26 11:10:00,16.39,16.4,16.34,16.4,9900.0,16.3459,16.3559,16.296,16.3559,9900.0
2009-02-26 11:15:00,16.35,16.44,16.34,16.44,1500.0,16.306,16.3958,16.296,16.3958,1500.0
2009-02-26 11:20:00,16.49,16.53,16.45,16.51,5700.0,16.4456,16.4855,16.4057,16.4656,5700.0
2009-02-26 11:25:00,16.49,16.56,16.49,16.5,6600.0,16.4456,16.5154,16.4456,16.4556,6600.0
2009-02-26 11:30:00,16.5,16.55,16.43,16.52,9700.0,16.4556,16.5055,16.3858,16.4756,9700.0
2009-02-26 11:35:00,16.51,16.55,16.51,16.55,1300.0,16.4656,16.5055,16.4656,16.5055,1300.0
2009-02-26 11:40:00,16.55,16.56,16.39,16.39,3700.0,16.5055,16.5154,16.3459,16.3459,3700.0
2009-02-26 11:45:00,16.39,16.53,16.34,16.53,3000.0,16.3459,16.4855,16.296,16.4855,3000.0
2009-02-26 11:50:00,16.55,16.63,16.5,16.63,7500.0,16.5055,16.5853,16.4556,16.5853,7500.0
2009-02-26 11:55:00,16.65,16.68,16.63,16.63,3100.0,16.6052,16.6351,16.5853,16.5853,3100.0
2009-02-26 12:00:00,16.63,16.66,16.62,16.64,1300.0,16.5853,16.6152,16.5753,16.5952,1300.0
2009-02-26 12:05:00,16.65,16.65,16.62,16.65,3100.0,16.6052,16.6052,16.5753,16.6052,3100.0
2009-02-26 12:10:00,16.66,16.67,16.6,16.61,1900.0,16.6152,16.6252,16.5553,16.5653,1900.0
2009-02-26 12:15:00,16.61,16.66,16.61,16.65,30700.0,16.5653,16.6152,16.5653,16.6052,30700.0
2009-02-26 12:20:00,16.65,16.67,16.64,16.64,6100.0,16.6052,16.6252,16.5952,16.5952,6100.0
2009-02-26 12:25:00,16.64,16.72,16.62,16.68,13100.0,16.5952,16.675,16.5753,16.6351,13100.0
2009-02-26 12:30:00,16.68,16.69,16.63,16.68,10400.0,16.6351,16.6451,16.5853,16.6351,10400.0
2009-02-26 12:35:00,16.7,16.8,16.7,16.77,11400.0,16.6551,16.7548,16.6551,16.7249,11400.0
2009-02-26 12:40:00,16.77,16.77,16.65,16.65,4100.0,16.7249,16.7249,16.6052,16.6052,4100.0
2009-02-26 12:45:00,16.67,16.75,16.67,16.73,3300.0,16.6252,16.7049,16.6252,16.685,3300.0
2009-02-26 12:50:00,16.72,16.81,16.65,16.81,4200.0,16.675,16.7648,16.6052,16.7648,4200.0
2009-02-26 12:55:00,16.8,16.8,16.65,16.67,4100.0,16.7548,16.7548,16.6052,16.6252,4100.0
2009-02-26 13:00:00,16.66,16.74,16.65,16.74,3000.0,16.6152,16.695,16.6052,16.695,3000.0
2009-02-26 13:05:00,16.76,16.76,16.65,16.65,8700.0,16.7149,16.7149,16.6052,16.6052,8700.0
2009-02-26 13:10:00,16.65,16.73,16.63,16.73,7000.0,16.6052,16.685,16.5853,16.685,7000.0
2009-02-26 13:15:00,16.74,16.74,16.67,16.67,1500.0,16.695,16.695,16.6252,16.6252,1500.0
2009-02-26 13:20:00,16.68,16.7,16.66,16.67,2100.0,16.6351,16.6551,16.6152,16.6252,2100.0
2009-02-26 13:25:00,16.68,16.71,16.66,16.67,6700.0,16.6351,16.665,16.6152,16.6252,6700.0
2009-02-26 13:30:00,16.67,16.73,16.67,16.73,4000.0,16.6252,16.685,16.6252,16.685,4000.0
2009-02-26 13:35:00,16.77,16.77,16.72,16.75,3500.0,16.7249,16.7249,16.675,16.7049,3500.0
2009-02-26 13:40:00,16.7,16.78,16.68,16.72,2600.0,16.6551,16.7349,16.6351,16.675,2600.0
2009-02-26 13:45:00,16.71,16.75,16.7,16.73,2800.0,16.665,16.7049,16.6551,16.685,2800.0
2009-02-26 13:50:00,16.7,16.7,16.68,16.68,1500.0,16.6551,16.6551,16.6351,16.6351,1500.0
2009-02-26 13:55:00,16.66,16.78,16.66,16.69,6100.0,16.6152,16.7349,16.6152,16.6451,6100.0
2009-02-26 14:00:00,16.67,16.67,16.61,16.65,17300.0,16.6252,16.6252,16.5653,16.6052,17300.0
2009-02-26 14:05:00,16.65,16.65,16.54,16.65,6100.0,16.6052,16.6052,16.4955,16.6052,6100.0
2009-02-26 14:10:00,16.66,16.72,16.58,16.72,14600.0,16.6152,16.675,16.5354,16.675,14600.0
2009-02-26 14:15:00,16.63,16.69,16.5,16.52,8800.0,16.5853,16.6451,16.4556,16.4756,8800.0
2009-02-26 14:20:00,16.55,16.63,16.47,16.47,6800.0,16.5055,16.5853,16.4257,16.4257,6800.0
2009-02-26 14:25:00,16.49,16.49,16.41,16.42,9500.0,16.4456,16.4456,16.3659,16.3758,9500.0
2009-02-26 14:30:00,16.41,16.42,16.21,16.25,14700.0,16.3659,16.3758,16.1664,16.2063,14700.0
2009-02-26 14:35:00,16.26,16.32,16.14,16.27,7800.0,16.2163,16.2761,16.0966,16.2262,7800.0
2009-02-26 14:40:00,16.25,16.27,16.13,16.23,9800.0,16.2063,16.2262,16.0866,16.1863,9800.0
2009-02-26 14:45:00,16.23,16.23,16.1,16.15,12800.0,16.1863,16.1863,16.0567,16.1066,12800.0
2009-02-26 14:50:00,16.11,16.15,15.84,15.84,11100.0,16.0667,16.1066,15.7974,15.7974,11100.0
2009-02-26 14:55:00,15.86,15.97,15.83,15.87,12200.0,15.8173,15.927,15.7874,15.8273,12200.0
2009-02-26 15:00:00,15.83,15.83,15.58,15.7,20000.0,15.7874,15.7874,15.5381,15.6578,20000.0
2009-02-26 15:05:00,15.66,15.73,15.61,15.64,18000.0,15.6179,15.6877,15.568,15.5979,18000.0
2009-02-26 15:10:00,15.59,15.63,15.34,15.38,21100.0,15.5481,15.588,15.2987,15.3386,21100.0
2009-02-26 15:15:00,15.32,15.37,15.04,15.2,22600.0,15.2788,15.3287,14.9995,15.1591,22600.0
2009-02-26 15:20:00,15.19,15.33,15.09,15.33,16500.0,15.1491,15.2888,15.0494,15.2888,16500.0
2009-02-26 15:25:00,15.33,15.35,15.24,15.27,15800.0,15.2888,15.3087,15.199,15.2289,15800.0
2009-02-26 15:30:00,15.27,15.39,15.2,15.39,20300.0,15.2289,15.3486,15.1591,15.3486,20300.0
2009-02-26 15:35:00,15.38,15.47,15.28,15.38,23200.0,15.3386,15.4284,15.2389,15.3386,23200.0
2009-02-26 15:40:00,15.38,15.55,15.38,15.42,21900.0,15.3386,15.5082,15.3386,15.3785,21900.0
2009-02-26 15:45:00,15.44,15.58,15.42,15.49,19400.0,15.3985,15.5381,15.3785,15.4483,19400.0
2009-02-26 15:50:00,15.46,15.48,15.3,15.48,26600.0,15.4184,15.4384,15.2588,15.4384,26600.0
2009-02-26 15:55:00,15.46,15.54,15.4,15.4,64000.0,15.4184,15.4982,15.3586,15.3586,64000.0
2009-02-27 09:30:00,15.1,15.71,14.27,14.41,22700.0,15.0594,15.6677,14.2316,14.3712,22700.0
2009-02-27 09:35:00,14.31,14.83,14.31,14.72,12100.0,14.2715,14.7901,14.2715,14.6804,12100.0
2009-02-27 09:40:00,14.81,14.84,14.64,14.81,7800.0,14.7702,14.8001,14.6006,14.7702,7800.0
2009-02-27 09:45:00,14.79,14.88,14.68,14.82,9100.0,14.7502,14.84,14.6405,14.7801,9100.0
2009-02-27 09:50:00,14.78,14.88,14.77,14.86,4400.0,14.7402,14.84,14.7303,14.82,4400.0
2009-02-27 09:55:00,14.87,15.01,14.87,14.95,4300.0,14.83,14.9696,14.83,14.9098,4300.0
2009-02-27 10:00:00,14.95,15.04,14.91,14.94,10400.0,14.9098,14.9995,14.8699,14.8998,10400.0
2009-02-27 10:05:00,14.95,14.96,14.68,14.69,5100.0,14.9098,14.9198,14.6405,14.6505,5100.0
2009-02-27 10:10:00,14.68,14.8,14.68,14.78,6900.0,14.6405,14.7602,14.6405,14.7402,6900.0
2009-02-27 10:15:00,14.84,14.91,14.75,14.91,4500.0,14.8001,14.8699,14.7103,14.8699,4500.0
2009-02-27 10:20:00,14.9,15.14,14.9,15.1,14400.0,14.8599,15.0993,14.8599,15.0594,14400.0
2009-02-27 10:25:00,15.06,15.06,14.92,14.95,3700.0,15.0195,15.0195,14.8799,14.9098,3700.0
2009-02-27 10:30:00,14.93,15.01,14.88,15.01,3300.0,14.8898,14.9696,14.84,14.9696,3300.0
2009-02-27 10:35:00,14.98,14.98,14.74,14.89,5800.0,14.9397,14.9397,14.7003,14.8499,5800.0
2009-02-27 10:40:00,14.94,14.98,14.86,14.98,15500.0,14.8998,14.9397,14.82,14.9397,15500.0
2009-02-27 10:45:00,14.91,15.05,14.83,14.9,5700.0,14.8699,15.0095,14.7901,14.8599,5700.0
2009-02-27 10:50:00,14.91,14.95,14.82,14.85,8200.0,14.8699,14.9098,14.7801,14.81,8200.0
2009-02-27 10:55:00,14.82,14.83,14.64,14.7,39900.0,14.7801,14.7901,14.6006,14.6605,39900.0
2009-02-27 11:00:00,14.71,14.73,14.63,14.64,7100.0,14.6704,14.6904,14.5906,14.6006,7100.0
2009-02-27 11:05:00,14.63,14.63,14.51,14.62,6700.0,14.5906,14.5906,14.471,14.5807,6700.0
2009-02-27 11:10:00,14.61,14.62,14.51,14.51,6300.0,14.5707,14.5807,14.471,14.471,6300.0
2009-02-27 11:15:00,14.5,14.5,14.46,14.46,4400.0,14.461,14.461,14.4211,14.4211,4400.0
2009-02-27 11:20:00,14.46,14.47,14.46,14.46,4900.0,14.4211,14.4311,14.4211,14.4211,4900.0
2009-02-27 11:25:00,14.46,14.48,14.37,14.41,6800.0,14.4211,14.441,14.3313,14.3712,6800.0
2009-02-27 11:30:00,14.41,14.46,14.4,14.45,2500.0,14.3712,14.4211,14.3613,14.4111,2500.0
2009-02-27 11:35:00,14.44,14.46,14.36,14.42,4600.0,14.4012,14.4211,14.3214,14.3812,4600.0
2009-02-27 11:40:00,14.47,14.64,14.47,14.63,2800.0,14.4311,14.6006,14.4311,14.5906,2800.0
2009-02-27 11:45:00,14.61,14.65,14.53,14.61,4700.0,14.5707,14.6106,14.4909,14.5707,4700.0
2009-02-27 11:50:00,14.62,14.62,14.5,14.6,8000.0,14.5807,14.5807,14.461,14.5607,8000.0
2009-02-27 11:55:00,14.6,14.7,14.55,14.62,11000.0,14.5607,14.6605,14.5109,14.5807,11000.0
2009-02-27 12:00:00,14.6,14.69,14.55,14.69,5000.0,14.5607,14.6505,14.5109,14.6505,5000.0
2009-02-27 12:05:00,14.7,14.8,14.7,14.8,6200.0,14.6605,14.7602,14.6605,14.7602,6200.0
2009-02-27 12:10:00,14.77,14.8,14.73,14.76,4900.0,14.7303,14.7602,14.6904,14.7203,4900.0
2009-02-27 12:15:00,14.77,14.8,14.71,14.71,5200.0,14.7303,14.7602,14.6704,14.6704,5200.0
2009-02-27 12:20:00,14.69,14.82,14.68,14.81,9800.0,14.6505,14.7801,14.6405,14.7702,9800.0
2009-02-27 12:25:00,14.82,14.91,14.82,14.91,6500.0,14.7801,14.8699,14.7801,14.8699,6500.0
2009-02-27 12:30:00,14.88,14.9,14.83,14.84,5100.0,14.84,14.8599,14.7901,14.8001,5100.0
2009-02-27 12:35:00,14.86,14.88,14.75,14.79,7500.0,14.82,14.84,14.7103,14.7502,7500.0
2009-02-27 12:40:00,14.75,14.86,14.74,14.75,5700.0,14.7103,14.82,14.7003,14.7103,5700.0
2009-02-27 12:45:00,14.75,14.89,14.75,14.84,2600.0,14.7103,14.8499,14.7103,14.8001,2600.0
2009-02-27 12:50:00,14.83,14.83,14.75,14.8,1700.0,14.7901,14.7901,14.7103,14.7602,1700.0
2009-02-27 12:55:00,14.81,14.83,14.77,14.81,2800.0,14.7702,14.7901,14.7303,14.7702,2800.0
2009-02-27 13:00:00,14.82,14.84,14.75,14.75,3400.0,14.7801,14.8001,14.7103,14.7103,3400.0
2009-02-27 13:05:00,14.75,14.75,14.7,14.72,2800.0,14.7103,14.7103,14.6605,14.6804,2800.0
2009-02-27 13:10:00,14.72,14.72,14.59,14.61,3100.0,14.6804,14.6804,14.5507,14.5707,3100.0
2009-02-27 13:15:00,14.59,14.61,14.53,14.58,4600.0,14.5507,14.5707,14.4909,14.5408,4600.0
2009-02-27 13:20:00,14.59,14.6,14.53,14.55,7500.0,14.5507,14.5607,14.4909,14.5109,7500.0
2009-02-27 13:25:00,14.56,14.65,14.53,14.61,7500.0,14.5208,14.6106,14.4909,14.5707,7500.0
2009-02-27 13:30:00,14.6,14.8,14.55,14.63,4300.0,14.5607,14.7602,14.5109,14.5906,4300.0
2009-02-27 13:35:00,14.61,14.61,14.55,14.56,4900.0,14.5707,14.5707,14.5109,14.5208,4900.0
2009-02-27 13:40:00,14.57,14.63,14.54,14.6,4600.0,14.5308,14.5906,14.5009,14.5607,4600.0
2009-02-27 13:45:00,14.58,14.8,14.58,14.8,5300.0,14.5408,14.7602,14.5408,14.7602,5300.0
2009-02-27 13:50:00,14.75,14.82,14.74,14.76,7000.0,14.7103,14.7801,14.7003,14.7203,7000.0
2009-02-27 13:55:00,14.72,14.72,14.66,14.72,6300.0,14.6804,14.6804,14.6206,14.6804,6300.0
2009-02-27 14:00:00,14.7,14.85,14.69,14.82,15300.0,14.6605,14.81,14.6505,14.7801,15300.0
2009-02-27 14:05:00,14.8,14.92,14.75,14.81,13400.0,14.7602,14.8799,14.7103,14.7702,13400.0
2009-02-27 14:10:00,14.84,14.87,14.81,14.85,4800.0,14.8001,14.83,14.7702,14.81,4800.0
2009-02-27 14:15:00,14.85,14.97,14.76,14.83,6800.0,14.81,14.9297,14.7203,14.7901,6800.0
2009-02-27 14:20:00,14.85,14.89,14.76,14.86,5500.0,14.81,14.8499,14.7203,14.82,5500.0
2009-02-27 14:25:00,14.87,14.94,14.69,14.72,7100.0,14.83,14.8998,14.6505,14.6804,7100.0
2009-02-27 14:30:00,14.72,14.82,14.72,14.82,7700.0,14.6804,14.7801,14.6804,14.7801,7700.0
2009-02-27 14:35:00,14.84,14.85,14.71,14.75,5200.0,14.8001,14.81,14.6704,14.7103,5200.0
2009-02-27 14:40:00,14.78,14.91,14.77,14.91,8000.0,14.7402,14.8699,14.7303,14.8699,8000.0
2009-02-27 14:45:00,14.81,14.94,14.75,14.93,11200.0,14.7702,14.8998,14.7103,14.8898,11200.0
2009-02-27 14:50:00,14.92,14.97,14.81,14.84,5000.0,14.8799,14.9297,14.7702,14.8001,5000.0
2009-02-27 14:55:00,14.83,14.96,14.83,14.85,8600.0,14.7901,14.9198,14.7901,14.81,8600.0
2009-02-27 15:00:00,14.84,14.87,14.79,14.82,17100.0,14.8001,14.83,14.7502,14.7801,17100.0
2009-02-27 15:05:00,14.78,14.78,14.7,14.7,11900.0,14.7402,14.7402,14.6605,14.6605,11900.0
2009-02-27 15:10:00,14.7,14.7,14.42,14.42,34300.0,14.6605,14.6605,14.3812,14.3812,34300.0
2009-02-27 15:15:00,14.45,14.46,14.35,14.35,8700.0,14.4111,14.4211,14.3114,14.3114,8700.0
2009-02-27 15:20:00,14.3,14.34,14.18,14.23,12600.0,14.2615,14.3014,14.1419,14.1917,12600.0
2009-02-27 15:25:00,14.21,14.28,14.21,14.22,8200.0,14.1718,14.2416,14.1718,14.1817,8200.0
2009-02-27 15:30:00,14.22,14.39,14.19,14.37,21500.0,14.1817,14.3513,14.1518,14.3313,21500.0
2009-02-27 15:35:00,14.37,14.37,14.22,14.33,10500.0,14.3313,14.3313,14.1817,14.2914,10500.0
2009-02-27 15:40:00,14.34,14.43,14.24,14.4,15800.0,14.3014,14.3912,14.2017,14.3613,15800.0
2009-02-27 15:45:00,14.39,14.56,14.31,14.47,14000.0,14.3513,14.5208,14.2715,14.4311,14000.0
2009-02-27 15:50:00,14.39,14.6,14.36,14.4,18000.0,14.3513,14.5607,14.3214,14.3613,18000.0
2009-02-27 15:55:00,14.43,14.43,14.2,14.25,49400.0,14.3912,14.3912,14.1618,14.2117,49400.0
2009-03-02 09:30:00,14.41,14.41,14.03,14.06,13600.0,14.3712,14.3712,13.9923,14.0222,13600.0
2009-03-02 09:35:00,14.01,14.31,14.0,14.15,15100.0,13.9723,14.2715,13.9623,14.1119,15100.0
2009-03-02 09:40:00,14.15,14.21,14.02,14.02,13500.0,14.1119,14.1718,13.9823,13.9823,13500.0
2009-03-02 09:45:00,14.01,14.03,13.87,13.92,22500.0,13.9723,13.9923,13.8327,13.8826,22500.0
2009-03-02 09:50:00,13.9,14.07,13.89,13.97,10400.0,13.8626,14.0321,13.8526,13.9324,10400.0
2009-03-02 09:55:00,13.97,14.01,13.89,13.89,7700.0,13.9324,13.9723,13.8526,13.8526,7700.0
2009-03-02 10:00:00,13.91,14.03,13.83,13.89,12100.0,13.8726,13.9923,13.7928,13.8526,12100.0
2009-03-02 10:05:00,13.86,13.94,13.76,13.89,7700.0,13.8227,13.9025,13.723,13.8526,7700.0
2009-03-02 10:10:00,13.92,13.95,13.6,13.6,16500.0,13.8826,13.9125,13.5634,13.5634,16500.0
2009-03-02 10:15:00,13.6,13.67,13.59,13.65,4900.0,13.5634,13.6332,13.5534,13.6133,4900.0
2009-03-02 10:20:00,13.65,13.67,13.59,13.61,7600.0,13.6133,13.6332,13.5534,13.5734,7600.0
2009-03-02 10:25:00,13.61,13.64,13.53,13.56,12200.0,13.5734,13.6033,13.4936,13.5235,12200.0
2009-03-02 10:30:00,13.56,13.56,13.49,13.49,11100.0,13.5235,13.5235,13.4537,13.4537,11100.0
2009-03-02 10:35:00,13.48,13.56,13.44,13.45,20400.0,13.4437,13.5235,13.4038,13.4138,20400.0
2009-03-02 10:40:00,13.45,13.45,13.39,13.45,5500.0,13.4138,13.4138,13.354,13.4138,5500.0
2009-03-02 10:45:00,13.46,13.47,13.36,13.39,10300.0,13.4238,13.4338,13.3241,13.354,10300.0
2009-03-02 10:50:00,13.4,13.41,13.39,13.4,5900.0,13.364,13.3739,13.354,13.364,5900.0
2009-03-02 10:55:00,13.38,13.4,13.36,13.38,4400.0,13.344,13.364,13.3241,13.344,4400.0
2009-03-02 11:00:00,13.39,13.44,13.36,13.36,6700.0,13.354,13.4038,13.3241,13.3241,6700.0
2009-03-02 11:05:00,13.36,13.39,13.36,13.37,9500.0,13.3241,13.354,13.3241,13.334,9500.0
2009-03-02 11:10:00,13.38,13.4,13.38,13.38,4200.0,13.344,13.364,13.344,13.344,4200.0
2009-03-02 11:15:00,13.38,13.4,13.36,13.38,6600.0,13.344,13.364,13.3241,13.344,6600.0
2009-03-02 11:20:00,13.38,13.43,13.38,13.39,5000.0,13.344,13.3939,13.344,13.354,5000.0
2009-03-02 11:25:00,13.37,13.37,13.26,13.26,19500.0,13.334,13.334,13.2243,13.2243,19500.0
2009-03-02 11:30:00,13.26,13.33,13.26,13.33,17600.0,13.2243,13.2941,13.2243,13.2941,17600.0
2009-03-02 11:35:00,13.31,13.32,13.22,13.28,6000.0,13.2742,13.2842,13.1844,13.2443,6000.0
2009-03-02 11:40:00,13.27,13.3,13.26,13.28,3100.0,13.2343,13.2642,13.2243,13.2443,3100.0
2009-03-02 11:45:00,13.29,13.29,13.16,13.18,2600.0,13.2542,13.2542,13.1246,13.1445,2600.0
2009-03-02 11:50:00,13.18,13.19,13.13,13.15,6500.0,13.1445,13.1545,13.0947,13.1146,6500.0
2009-03-02 11:55:00,13.17,13.21,13.15,13.19,2500.0,13.1346,13.1745,13.1146,13.1545,2500.0
2009-03-02 12:00:00,13.18,13.22,13.14,13.2,8200.0,13.1445,13.1844,13.1046,13.1645,8200.0
2009-03-02 12:05:00,13.19,13.24,13.17,13.23,7600.0,13.1545,13.2044,13.1346,13.1944,7600.0
2009-03-02 12:10:00,13.23,13.29,13.22,13.25,13700.0,13.1944,13.2542,13.1844,13.2144,13700.0
2009-03-02 12:15:00,13.26,13.29,13.2,13.2,9200.0,13.2243,13.2542,13.1645,13.1645,9200.0
2009-03-02 12:20:00,13.22,13.29,13.21,13.28,5800.0,13.1844,13.2542,13.1745,13.2443,5800.0
2009-03-02 12:25:00,13.29,13.37,13.28,13.32,10200.0,13.2542,13.334,13.2443,13.2842,10200.0
2009-03-02 12:30:00,13.32,13.36,13.3,13.32,6700.0,13.2842,13.3241,13.2642,13.2842,6700.0
2009-03-02 12:35:00,13.31,13.31,13.22,13.31,7500.0,13.2742,13.2742,13.1844,13.2742,7500.0
2009-03-02 12:40:00,13.32,13.36,13.29,13.36,5300.0,13.2842,13.3241,13.2542,13.3241,5300.0
2009-03-02 12:45:00,13.34,13.38,13.33,13.37,6900.0,13.3041,13.344,13.2941,13.334,6900.0
2009-03-02 12:50:00,13.38,13.44,13.38,13.41,4900.0,13.344,13.4038,13.344,13.3739,4900.0
2009-03-02 12:55:00,13.4,13.48,13.35,13.36,9300.0,13.364,13.4437,13.3141,13.3241,9300.0
2009-03-02 13:00:00,13.36,13.51,13.34,13.34,9700.0,13.3241,13.4737,13.3041,13.3041,9700.0
2009-03-02 13:05:00,13.38,13.45,13.34,13.34,7700.0,13.344,13.4138,13.3041,13.3041,7700.0
2009-03-02 13:10:00,13.34,13.4,13.33,13.38,4100.0,13.3041,13.364,13.2941,13.344,4100.0
2009-03-02 13:15:00,13.36,13.42,13.36,13.37,5300.0,13.3241,13.3839,13.3241,13.334,5300.0
2009-03-02 13:20:00,13.37,13.44,13.36,13.39,4900.0,13.334,13.4038,13.3241,13.354,4900.0
2009-03-02 13:25:00,13.35,13.46,13.35,13.39,2600.0,13.3141,13.4238,13.3141,13.354,2600.0
2009-03-02 13:30:00,13.39,13.41,13.37,13.4,8300.0,13.354,13.3739,13.334,13.364,8300.0
2009-03-02 13:35:00,13.4,13.4,13.35,13.36,3400.0,13.364,13.364,13.3141,13.3241,3400.0
2009-03-02 13:40:00,13.37,13.41,13.34,13.34,4000.0,13.334,13.3739,13.3041,13.3041,4000.0
2009-03-02 13:45:00,13.36,13.52,13.36,13.52,5600.0,13.3241,13.4836,13.3241,13.4836,5600.0
2009-03-02 13:50:00,13.5,13.52,13.42,13.5,9200.0,13.4637,13.4836,13.3839,13.4637,9200.0
2009-03-02 13:55:00,13.52,13.57,13.5,13.55,8400.0,13.4836,13.5335,13.4637,13.5135,8400.0
2009-03-02 14:00:00,13.54,13.62,13.52,13.61,6700.0,13.5036,13.5834,13.4836,13.5734,6700.0
2009-03-02 14:05:00,13.59,13.65,13.58,13.65,8100.0,13.5534,13.6133,13.5435,13.6133,8100.0
2009-03-02 14:10:00,13.66,13.69,13.61,13.61,6200.0,13.6233,13.6532,13.5734,13.5734,6200.0
2009-03-02 14:15:00,13.63,13.72,13.63,13.63,6300.0,13.5933,13.6831,13.5933,13.5933,6300.0
2009-03-02 14:20:00,13.66,13.66,13.6,13.62,12800.0,13.6233,13.6233,13.5634,13.5834,12800.0
2009-03-02 14:25:00,13.62,13.7,13.6,13.7,11700.0,13.5834,13.6631,13.5634,13.6631,11700.0
2009-03-02 14:30:00,13.65,13.73,13.6,13.73,9300.0,13.6133,13.6931,13.5634,13.6931,9300.0
2009-03-02 14:35:00,13.7,13.72,13.68,13.72,9400.0,13.6631,13.6831,13.6432,13.6831,9400.0
2009-03-02 14:40:00,13.72,13.83,13.69,13.7,11300.0,13.6831,13.7928,13.6532,13.6631,11300.0
2009-03-02 14:45:00,13.69,13.69,13.6,13.61,11300.0,13.6532,13.6532,13.5634,13.5734,11300.0
2009-03-02 14:50:00,13.6,13.68,13.59,13.65,17800.0,13.5634,13.6432,13.5534,13.6133,17800.0
2009-03-02 14:55:00,13.65,13.69,13.58,13.64,6900.0,13.6133,13.6532,13.5435,13.6033,6900.0
2009-03-02 15:00:00,13.65,13.68,13.55,13.55,13500.0,13.6133,13.6432,13.5135,13.5135,13500.0
2009-03-02 15:05:00,13.55,13.58,13.52,13.56,11000.0,13.5135,13.5435,13.4836,13.5235,11000.0
2009-03-02 15:10:00,13.58,13.65,13.51,13.53,12400.0,13.5435,13.6133,13.4737,13.4936,12400.0
2009-03-02 15:15:00,13.53,13.53,13.45,13.52,11500.0,13.4936,13.4936,13.4138,13.4836,11500.0
2009-03-02 15:20:00,13.53,13.6,13.47,13.47,11800.0,13.4936,13.5634,13.4338,13.4338,11800.0
2009-03-02 15:25:00,13.49,13.58,13.47,13.57,13000.0,13.4537,13.5435,13.4338,13.5335,13000.0
2009-03-02 15:30:00,13.58,13.64,13.54,13.59,7600.0,13.5435,13.6033,13.5036,13.5534,7600.0
2009-03-02 15:35:00,13.59,13.59,13.51,13.53,8300.0,13.5534,13.5534,13.4737,13.4936,8300.0
2009-03-02 15:40:00,13.53,13.59,13.49,13.59,17800.0,13.4936,13.5534,13.4537,13.5534,17800.0
2009-03-02 15:45:00,13.58,13.63,13.52,13.61,19500.0,13.5435,13.5933,13.4836,13.5734,19500.0
2009-03-02 15:50:00,13.6,13.64,13.51,13.51,29500.0,13.5634,13.6033,13.4737,13.4737,29500.0
2009-03-02 15:55:00,13.51,13.64,13.5,13.55,86600.0,13.4737,13.6033,13.4637,13.5135,86600.0
2009-03-03 09:30:00,13.83,13.94,13.5,13.54,6700.0,13.7928,13.9025,13.4637,13.5036,6700.0
2009-03-03 09:35:00,13.51,13.61,13.45,13.5,6700.0,13.4737,13.5734,13.4138,13.4637,6700.0
2009-03-03 09:40:00,13.48,13.62,13.44,13.62,8800.0,13.4437,13.5834,13.4038,13.5834,8800.0
2009-03-03 09:45:00,13.61,13.62,13.49,13.55,4100.0,13.5734,13.5834,13.4537,13.5135,4100.0
2009-03-03 09:50:00,13.55,13.71,13.54,13.7,14200.0,13.5135,13.6731,13.5036,13.6631,14200.0
2009-03-03 09:55:00,13.7,13.79,13.69,13.78,2800.0,13.6631,13.7529,13.6532,13.7429,2800.0
2009-03-03 10:00:00,13.78,13.78,13.68,13.72,4100.0,13.7429,13.7429,13.6432,13.6831,4100.0
2009-03-03 10:05:00,13.69,13.75,13.68,13.72,5100.0,13.6532,13.713,13.6432,13.6831,5100.0
2009-03-03 10:10:00,13.71,13.71,13.63,13.63,3500.0,13.6731,13.6731,13.5933,13.5933,3500.0
2009-03-03 10:15:00,13.62,13.65,13.6,13.62,2800.0,13.5834,13.6133,13.5634,13.5834,2800.0
2009-03-03 10:20:00,13.61,13.64,13.59,13.62,1800.0,13.5734,13.6033,13.5534,13.5834,1800.0
2009-03-03 10:25:00,13.6,13.61,13.57,13.57,1900.0,13.5634,13.5734,13.5335,13.5335,1900.0
2009-03-03 10:30:00,13.55,13.57,13.49,13.56,5500.0,13.5135,13.5335,13.4537,13.5235,5500.0
2009-03-03 10:35:00,13.56,13.62,13.51,13.62,5000.0,13.5235,13.5834,13.4737,13.5834,5000.0
2009-03-03 10:40:00,13.65,13.65,13.57,13.62,2200.0,13.6133,13.6133,13.5335,13.5834,2200.0
2009-03-03 10:45:00,13.58,13.69,13.58,13.69,2700.0,13.5435,13.6532,13.5435,13.6532,2700.0
2009-03-03 10:50:00,13.67,13.76,13.66,13.76,12200.0,13.6332,13.723,13.6233,13.723,12200.0
2009-03-03 10:55:00,13.75,13.79,13.71,13.74,8400.0,13.713,13.7529,13.6731,13.703,8400.0
2009-03-03 11:00:00,13.77,13.81,13.72,13.76,10000.0,13.733,13.7728,13.6831,13.723,10000.0
2009-03-03 11:05:00,13.77,13.9,13.76,13.8,9700.0,13.733,13.8626,13.723,13.7629,9700.0
2009-03-03 11:10:00,13.83,13.83,13.69,13.71,4900.0,13.7928,13.7928,13.6532,13.6731,4900.0
2009-03-03 11:15:00,13.74,13.75,13.64,13.7,6100.0,13.703,13.713,13.6033,13.6631,6100.0
2009-03-03 11:20:00,13.71,13.75,13.69,13.72,4600.0,13.6731,13.713,13.6532,13.6831,4600.0
2009-03-03 11:25:00,13.77,13.77,13.7,13.75,4700.0,13.733,13.733,13.6631,13.713,4700.0
2009-03-03 11:30:00,13.75,13.76,13.69,13.69,2200.0,13.713,13.723,13.6532,13.6532,2200.0
2009-03-03 11:35:00,13.7,13.71,13.64,13.64,6900.0,13.6631,13.6731,13.6033,13.6033,6900.0
2009-03-03 11:40:00,13.65,13.71,13.63,13.7,6500.0,13.6133,13.6731,13.5933,13.6631,6500.0
2009-03-03 11:45:00,13.7,13.75,13.69,13.72,5800.0,13.6631,13.713,13.6532,13.6831,5800.0
2009-03-03 11:50:00,13.71,13.73,13.65,13.7,2400.0,13.6731,13.6931,13.6133,13.6631,2400.0
2009-03-03 11:55:00,13.71,13.71,13.64,13.69,1600.0,13.6731,13.6731,13.6033,13.6532,1600.0
2009-03-03 12:00:00,13.74,13.76,13.69,13.75,11300.0,13.703,13.723,13.6532,13.713,11300.0
2009-03-03 12:05:00,13.76,13.82,13.75,13.82,3000.0,13.723,13.7828,13.713,13.7828,3000.0
2009-03-03 12:10:00,13.85,13.85,13.78,13.79,3500.0,13.8127,13.8127,13.7429,13.7529,3500.0
2009-03-03 12:15:00,13.76,13.84,13.76,13.84,900.0,13.723,13.8028,13.723,13.8028,900.0
2009-03-03 12:20:00,13.86,13.94,13.85,13.91,3200.0,13.8227,13.9025,13.8127,13.8726,3200.0
2009-03-03 12:25:00,13.92,14.0,13.9,13.9,13000.0,13.8826,13.9623,13.8626,13.8626,13000.0
2009-03-03 12:30:00,13.9,13.98,13.9,13.96,17500.0,13.8626,13.9424,13.8626,13.9224,17500.0
2009-03-03 12:35:00,13.96,14.0,13.91,13.92,13400.0,13.9224,13.9623,13.8726,13.8826,13400.0
2009-03-03 12:40:00,13.91,13.97,13.9,13.96,14800.0,13.8726,13.9324,13.8626,13.9224,14800.0
2009-03-03 12:45:00,13.97,14.08,13.95,13.99,19300.0,13.9324,14.0421,13.9125,13.9524,19300.0
2009-03-03 12:50:00,13.99,14.01,13.96,14.01,9600.0,13.9524,13.9723,13.9224,13.9723,9600.0
2009-03-03 12:55:00,14.01,14.01,13.91,13.95,2600.0,13.9723,13.9723,13.8726,13.9125,2600.0
2009-03-03 13:00:00,13.94,13.98,13.92,13.97,5100.0,13.9025,13.9424,13.8826,13.9324,5100.0
2009-03-03 13:05:00,13.99,13.99,13.92,13.93,7600.0,13.9524,13.9524,13.8826,13.8925,7600.0
2009-03-03 13:10:00,13.92,13.99,13.92,13.99,9400.0,13.8826,13.9524,13.8826,13.9524,9400.0
2009-03-03 13:15:00,13.96,14.03,13.95,14.01,10400.0,13.9224,13.9923,13.9125,13.9723,10400.0
2009-03-03 13:20:00,14.03,14.06,14.03,14.03,3600.0,13.9923,14.0222,13.9923,13.9923,3600.0
2009-03-03 13:25:00,14.02,14.05,13.99,14.01,7800.0,13.9823,14.0122,13.9524,13.9723,7800.0
2009-03-03 13:30:00,14.0,14.03,13.98,13.98,9900.0,13.9623,13.9923,13.9424,13.9424,9900.0
2009-03-03 13:35:00,13.98,14.0,13.97,13.99,1300.0,13.9424,13.9623,13.9324,13.9524,1300.0
2009-03-03 13:40:00,14.0,14.07,13.98,14.06,8400.0,13.9623,14.0321,13.9424,14.0222,8400.0
2009-03-03 13:45:00,14.07,14.09,14.01,14.03,5100.0,14.0321,14.0521,13.9723,13.9923,5100.0
2009-03-03 13:50:00,14.01,14.14,14.0,14.08,9900.0,13.9723,14.102,13.9623,14.0421,9900.0
2009-03-03 13:55:00,14.08,14.19,14.05,14.12,8200.0,14.0421,14.1518,14.0122,14.082,8200.0
2009-03-03 14:00:00,14.13,14.23,14.12,14.23,10300.0,14.092,14.1917,14.082,14.1917,10300.0
2009-03-03 14:05:00,14.22,14.31,14.18,14.22,14500.0,14.1817,14.2715,14.1419,14.1817,14500.0
2009-03-03 14:10:00,14.23,14.27,14.2,14.25,5800.0,14.1917,14.2316,14.1618,14.2117,5800.0
2009-03-03 14:15:00,14.26,14.26,14.17,14.18,2900.0,14.2216,14.2216,14.1319,14.1419,2900.0
2009-03-03 14:20:00,14.19,14.29,14.16,14.29,4600.0,14.1518,14.2516,14.1219,14.2516,4600.0
2009-03-03 14:25:00,14.27,14.3,14.26,14.27,2400.0,14.2316,14.2615,14.2216,14.2316,2400.0
2009-03-03 14:30:00,14.25,14.27,14.15,14.24,6500.0,14.2117,14.2316,14.1119,14.2017,6500.0
2009-03-03 14:35:00,14.25,14.42,14.25,14.35,13600.0,14.2117,14.3812,14.2117,14.3114,13600.0
2009-03-03 14:40:00,14.34,14.42,14.26,14.32,9600.0,14.3014,14.3812,14.2216,14.2815,9600.0
2009-03-03 14:45:00,14.32,14.37,14.27,14.29,6400.0,14.2815,14.3313,14.2316,14.2516,6400.0
2009-03-03 14:50:00,14.32,14.33,14.27,14.32,3400.0,14.2815,14.2914,14.2316,14.2815,3400.0
2009-03-03 14:55:00,14.3,14.37,14.29,14.34,5300.0,14.2615,14.3313,14.2516,14.3014,5300.0
2009-03-03 15:00:00,14.33,14.39,14.26,14.33,9300.0,14.2914,14.3513,14.2216,14.2914,9300.0
2009-03-03 15:05:00,14.31,14.31,14.19,14.25,3800.0,14.2715,14.2715,14.1518,14.2117,3800.0
2009-03-03 15:10:00,14.24,14.3,14.21,14.26,16600.0,14.2017,14.2615,14.1718,14.2216,16600.0
2009-03-03 15:15:00,14.19,14.3,14.19,14.27,5400.0,14.1518,14.2615,14.1518,14.2316,5400.0
2009-03-03 15:20:00,14.25,14.26,14.15,14.22,7000.0,14.2117,14.2216,14.1119,14.1817,7000.0
2009-03-03 15:25:00,14.21,14.23,14.05,14.05,15000.0,14.1718,14.1917,14.0122,14.0122,15000.0
2009-03-03 15:30:00,14.04,14.07,13.98,14.07,10000.0,14.0022,14.0321,13.9424,14.0321,10000.0
2009-03-03 15:35:00,14.04,14.04,13.93,13.93,7800.0,14.0022,14.0022,13.8925,13.8925,7800.0
2009-03-03 15:40:00,13.95,13.95,13.9,13.91,17800.0,13.9125,13.9125,13.8626,13.8726,17800.0
2009-03-03 15:45:00,13.91,13.91,13.86,13.86,22600.0,13.8726,13.8726,13.8227,13.8227,22600.0
2009-03-03 15:50:00,13.86,13.93,13.82,13.89,31800.0,13.8227,13.8925,13.7828,13.8526,31800.0
2009-03-03 15:55:00,13.88,13.89,13.8,13.81,37800.0,13.8427,13.8526,13.7629,13.7728,37800.0
2009-03-04 09:30:00,14.03,14.03,13.61,13.61,5300.0,13.9923,13.9923,13.5734,13.5734,5300.0
2009-03-04 09:35:00,13.63,14.01,13.63,13.96,4500.0,13.5933,13.9723,13.5933,13.9224,4500.0
2009-03-04 09:40:00,13.97,14.03,13.91,13.95,6000.0,13.9324,13.9923,13.8726,13.9125,6000.0
2009-03-04 09:45:00,13.95,13.95,13.81,13.83,6600.0,13.9125,13.9125,13.7728,13.7928,6600.0
2009-03-04 09:50:00,13.82,13.84,13.73,13.77,13900.0,13.7828,13.8028,13.6931,13.733,13900.0
2009-03-04 09:55:00,13.75,13.76,13.63,13.63,2200.0,13.713,13.723,13.5933,13.5933,2200.0
2009-03-04 10:00:00,13.64,13.71,13.59,13.6,4300.0,13.6033,13.6731,13.5534,13.5634,4300.0
2009-03-04 10:05:00,13.59,13.67,13.56,13.58,2800.0,13.5534,13.6332,13.5235,13.5435,2800.0
2009-03-04 10:10:00,13.55,13.55,13.46,13.47,1500.0,13.5135,13.5135,13.4238,13.4338,1500.0
2009-03-04 10:15:00,13.45,13.45,13.37,13.42,7300.0,13.4138,13.4138,13.334,13.3839,7300.0
2009-03-04 10:20:00,13.4,13.41,13.33,13.39,3000.0,13.364,13.3739,13.2941,13.354,3000.0
2009-03-04 10:25:00,13.4,13.48,13.39,13.48,1600.0,13.364,13.4437,13.354,13.4437,1600.0
2009-03-04 10:30:00,13.47,13.52,13.47,13.5,5600.0,13.4338,13.4836,13.4338,13.4637,5600.0
2009-03-04 10:35:00,13.5,13.58,13.43,13.58,3300.0,13.4637,13.5435,13.3939,13.5435,3300.0
2009-03-04 10:40:00,13.62,13.72,13.57,13.67,7000.0,13.5834,13.6831,13.5335,13.6332,7000.0
2009-03-04 10:45:00,13.69,13.73,13.65,13.69,5600.0,13.6532,13.6931,13.6133,13.6532,5600.0
2009-03-04 10:50:00,13.68,13.73,13.64,13.65,6100.0,13.6432,13.6931,13.6033,13.6133,6100.0
2009-03-04 10:55:00,13.65,13.66,13.61,13.61,3800.0,13.6133,13.6233,13.5734,13.5734,3800.0
2009-03-04 11:00:00,13.57,13.61,13.51,13.53,4200.0,13.5335,13.5734,13.4737,13.4936,4200.0
2009-03-04 11:05:00,13.51,13.67,13.51,13.61,3600.0,13.4737,13.6332,13.4737,13.5734,3600.0
2009-03-04 11:10:00,13.59,13.66,13.55,13.55,4200.0,13.5534,13.6233,13.5135,13.5135,4200.0
2009-03-04 11:15:00,13.57,13.57,13.55,13.55,1600.0,13.5335,13.5335,13.5135,13.5135,1600.0
2009-03-04 11:20:00,13.55,13.58,13.51,13.56,2700.0,13.5135,13.5435,13.4737,13.5235,2700.0
2009-03-04 11:25:00,13.56,13.62,13.56,13.61,3000.0,13.5235,13.5834,13.5235,13.5734,3000.0
2009-03-04 11:30:00,13.63,13.67,13.6,13.67,1200.0,13.5933,13.6332,13.5634,13.6332,1200.0
2009-03-04 11:35:00,13.66,13.67,13.64,13.66,3100.0,13.6233,13.6332,13.6033,13.6233,3100.0
2009-03-04 11:40:00,13.66,13.7,13.64,13.67,9900.0,13.6233,13.6631,13.6033,13.6332,9900.0
2009-03-04 11:45:00,13.7,13.71,13.65,13.71,17500.0,13.6631,13.6731,13.6133,13.6731,17500.0
2009-03-04 11:50:00,13.71,13.75,13.7,13.71,5900.0,13.6731,13.713,13.6631,13.6731,5900.0
2009-03-04 11:55:00,13.71,13.82,13.71,13.77,2900.0,13.6731,13.7828,13.6731,13.733,2900.0
2009-03-04 12:00:00,13.77,13.82,13.77,13.78,2700.0,13.733,13.7828,13.733,13.7429,2700.0
2009-03-04 12:05:00,13.78,13.78,13.75,13.75,2600.0,13.7429,13.7429,13.713,13.713,2600.0
2009-03-04 12:10:00,13.74,13.78,13.74,13.78,4900.0,13.703,13.7429,13.703,13.7429,4900.0
2009-03-04 12:15:00,13.78,13.9,13.77,13.77,44700.0,13.7429,13.8626,13.733,13.733,44700.0
2009-03-04 12:20:00,13.77,13.84,13.77,13.8,3700.0,13.733,13.8028,13.733,13.7629,3700.0
2009-03-04 12:25:00,13.81,13.88,13.8,13.85,2600.0,13.7728,13.8427,13.7629,13.8127,2600.0
2009-03-04 12:30:00,13.83,13.86,13.8,13.85,2700.0,13.7928,13.8227,13.7629,13.8127,2700.0
2009-03-04 12:35:00,13.81,13.88,13.81,13.88,1200.0,13.7728,13.8427,13.7728,13.8427,1200.0
2009-03-04 12:40:00,13.86,13.86,13.8,13.8,4000.0,13.8227,13.8227,13.7629,13.7629,4000.0
2009-03-04 12:45:00,13.79,13.85,13.76,13.83,6000.0,13.7529,13.8127,13.723,13.7928,6000.0
2009-03-04 12:50:00,13.82,13.86,13.82,13.83,1800.0,13.7828,13.8227,13.7828,13.7928,1800.0
2009-03-04 12:55:00,13.81,13.82,13.75,13.82,3400.0,13.7728,13.7828,13.713,13.7828,3400.0
2009-03-04 13:00:00,13.83,13.83,13.75,13.75,3200.0,13.7928,13.7928,13.713,13.713,3200.0
2009-03-04 13:05:00,13.74,13.8,13.73,13.79,6700.0,13.703,13.7629,13.6931,13.7529,6700.0
2009-03-04 13:10:00,13.79,13.85,13.72,13.73,5500.0,13.7529,13.8127,13.6831,13.6931,5500.0
2009-03-04 13:15:00,13.72,13.8,13.72,13.8,6500.0,13.6831,13.7629,13.6831,13.7629,6500.0
2009-03-04 13:20:00,13.78,13.8,13.78,13.79,700.0,13.7429,13.7629,13.7429,13.7529,700.0
2009-03-04 13:25:00,13.79,13.85,13.76,13.76,3000.0,13.7529,13.8127,13.723,13.723,3000.0
2009-03-04 13:30:00,13.76,13.83,13.75,13.82,5500.0,13.723,13.7928,13.713,13.7828,5500.0
2009-03-04 13:35:00,13.78,13.8,13.73,13.73,1800.0,13.7429,13.7629,13.6931,13.6931,1800.0
2009-03-04 13:40:00,13.74,13.77,13.74,13.75,1300.0,13.703,13.733,13.703,13.713,1300.0
2009-03-04 13:45:00,13.76,13.83,13.76,13.81,3300.0,13.723,13.7928,13.723,13.7728,3300.0
2009-03-04 13:50:00,13.78,13.78,13.72,13.75,3100.0,13.7429,13.7429,13.6831,13.713,3100.0
2009-03-04 13:55:00,13.77,13.79,13.76,13.77,1500.0,13.733,13.7529,13.723,13.733,1500.0
2009-03-04 14:00:00,13.75,13.86,13.74,13.81,10200.0,13.713,13.8227,13.703,13.7728,10200.0
2009-03-04 14:05:00,13.86,13.91,13.85,13.88,9900.0,13.8227,13.8726,13.8127,13.8427,9900.0
2009-03-04 14:10:00,13.89,13.91,13.87,13.89,3000.0,13.8526,13.8726,13.8327,13.8526,3000.0
2009-03-04 14:15:00,13.88,13.97,13.88,13.94,4500.0,13.8427,13.9324,13.8427,13.9025,4500.0
2009-03-04 14:20:00,13.91,13.93,13.88,13.93,5600.0,13.8726,13.8925,13.8427,13.8925,5600.0
2009-03-04 14:25:00,13.91,13.92,13.86,13.92,3300.0,13.8726,13.8826,13.8227,13.8826,3300.0
2009-03-04 14:30:00,13.91,13.94,13.87,13.94,2500.0,13.8726,13.9025,13.8327,13.9025,2500.0
2009-03-04 14:35:00,13.93,14.03,13.9,14.0,4900.0,13.8925,13.9923,13.8626,13.9623,4900.0
2009-03-04 14:40:00,13.99,14.05,13.97,14.03,4500.0,13.9524,14.0122,13.9324,13.9923,4500.0
2009-03-04 14:45:00,14.05,14.09,14.03,14.07,3700.0,14.0122,14.0521,13.9923,14.0321,3700.0
2009-03-04 14:50:00,14.08,14.12,14.07,14.12,2600.0,14.0421,14.082,14.0321,14.082,2600.0
2009-03-04 14:55:00,14.1,14.15,14.04,14.14,9500.0,14.0621,14.1119,14.0022,14.102,9500.0
2009-03-04 15:00:00,14.14,14.15,14.07,14.08,5400.0,14.102,14.1119,14.0321,14.0421,5400.0
2009-03-04 15:05:00,14.08,14.09,14.05,14.09,4000.0,14.0421,14.0521,14.0122,14.0521,4000.0
2009-03-04 15:10:00,14.09,14.15,14.09,14.13,3000.0,14.0521,14.1119,14.0521,14.092,3000.0
2009-03-04 15:15:00,14.13,14.16,14.09,14.11,10200.0,14.092,14.1219,14.0521,14.072,10200.0
2009-03-04 15:20:00,14.09,14.13,14.01,14.1,9500.0,14.0521,14.092,13.9723,14.0621,9500.0
2009-03-04 15:25:00,14.1,14.12,14.05,14.12,3800.0,14.0621,14.082,14.0122,14.082,3800.0
2009-03-04 15:30:00,14.14,14.14,14.07,14.08,7400.0,14.102,14.102,14.0321,14.0421,7400.0
2009-03-04 15:35:00,14.07,14.14,14.07,14.11,15800.0,14.0321,14.102,14.0321,14.072,15800.0
2009-03-04 15:40:00,14.11,14.13,14.07,14.12,15600.0,14.072,14.092,14.0321,14.082,15600.0
2009-03-04 15:45:00,14.12,14.13,14.04,14.06,37600.0,14.082,14.092,14.0022,14.0222,37600.0
2009-03-04 15:50:00,14.06,14.13,14.0,14.0,20200.0,14.0222,14.092,13.9623,13.9623,20200.0
2009-03-04 15:55:00,14.0,14.08,13.96,13.97,33000.0,13.9623,14.0421,13.9224,13.9324,33000.0
2009-03-05 09:30:00,13.64,13.84,13.41,13.45,5800.0,13.6033,13.8028,13.3739,13.4138,5800.0
2009-03-05 09:35:00,13.45,13.46,13.32,13.41,4700.0,13.4138,13.4238,13.2842,13.3739,4700.0
2009-03-05 09:40:00,13.41,13.45,13.39,13.41,6700.0,13.3739,13.4138,13.354,13.3739,6700.0
2009-03-05 09:45:00,13.41,13.56,13.41,13.52,6600.0,13.3739,13.5235,13.3739,13.4836,6600.0
2009-03-05 09:50:00,13.52,13.6,13.46,13.48,6700.0,13.4836,13.5634,13.4238,13.4437,6700.0
2009-03-05 09:55:00,13.49,13.52,13.44,13.46,3800.0,13.4537,13.4836,13.4038,13.4238,3800.0
2009-03-05 10:00:00,13.49,13.59,13.45,13.56,2000.0,13.4537,13.5534,13.4138,13.5235,2000.0
2009-03-05 10:05:00,13.52,13.52,13.43,13.44,10900.0,13.4836,13.4836,13.3939,13.4038,10900.0
2009-03-05 10:10:00,13.44,13.48,13.38,13.45,15800.0,13.4038,13.4437,13.344,13.4138,15800.0
2009-03-05 10:15:00,13.42,13.49,13.42,13.43,5600.0,13.3839,13.4537,13.3839,13.3939,5600.0
2009-03-05 10:20:00,13.43,13.49,13.43,13.49,12400.0,13.3939,13.4537,13.3939,13.4537,12400.0
2009-03-05 10:25:00,13.48,13.49,13.48,13.49,2300.0,13.4437,13.4537,13.4437,13.4537,2300.0
2009-03-05 10:30:00,13.5,13.56,13.49,13.56,4000.0,13.4637,13.5235,13.4537,13.5235,4000.0
2009-03-05 10:35:00,13.55,13.55,13.53,13.53,1900.0,13.5135,13.5135,13.4936,13.4936,1900.0
2009-03-05 10:40:00,13.51,13.57,13.5,13.51,5500.0,13.4737,13.5335,13.4637,13.4737,5500.0
2009-03-05 10:45:00,13.5,13.5,13.4,13.4,7300.0,13.4637,13.4637,13.364,13.364,7300.0
2009-03-05 10:50:00,13.38,13.4,13.36,13.36,3300.0,13.344,13.364,13.3241,13.3241,3300.0
2009-03-05 10:55:00,13.37,13.4,13.3,13.33,2800.0,13.334,13.364,13.2642,13.2941,2800.0
2009-03-05 11:00:00,13.3,13.31,13.26,13.27,3900.0,13.2642,13.2742,13.2243,13.2343,3900.0
2009-03-05 11:05:00,13.27,13.35,13.25,13.35,4600.0,13.2343,13.3141,13.2144,13.3141,4600.0
2009-03-05 11:10:00,13.35,13.35,13.31,13.32,1400.0,13.3141,13.3141,13.2742,13.2842,1400.0
2009-03-05 11:15:00,13.27,13.27,13.21,13.22,35500.0,13.2343,13.2343,13.1745,13.1844,35500.0
2009-03-05 11:20:00,13.22,13.32,13.21,13.25,13500.0,13.1844,13.2842,13.1745,13.2144,13500.0
2009-03-05 11:25:00,13.25,13.31,13.24,13.31,6200.0,13.2144,13.2742,13.2044,13.2742,6200.0
2009-03-05 11:30:00,13.31,13.31,13.25,13.25,2300.0,13.2742,13.2742,13.2144,13.2144,2300.0
2009-03-05 11:35:00,13.27,13.34,13.27,13.34,4000.0,13.2343,13.3041,13.2343,13.3041,4000.0
2009-03-05 11:40:00,13.33,13.35,13.31,13.35,1800.0,13.2941,13.3141,13.2742,13.3141,1800.0
2009-03-05 11:45:00,13.36,13.4,13.34,13.34,800.0,13.3241,13.364,13.3041,13.3041,800.0
2009-03-05 11:50:00,13.33,13.33,13.25,13.25,7100.0,13.2941,13.2941,13.2144,13.2144,7100.0
2009-03-05 11:55:00,13.25,13.28,13.23,13.28,5700.0,13.2144,13.2443,13.1944,13.2443,5700.0
2009-03-05 12:00:00,13.27,13.3,13.21,13.24,3000.0,13.2343,13.2642,13.1745,13.2044,3000.0
2009-03-05 12:05:00,13.25,13.37,13.25,13.34,5700.0,13.2144,13.334,13.2144,13.3041,5700.0
2009-03-05 12:10:00,13.33,13.33,13.3,13.31,900.0,13.2941,13.2941,13.2642,13.2742,900.0
2009-03-05 12:15:00,13.31,13.31,13.22,13.3,9200.0,13.2742,13.2742,13.1844,13.2642,9200.0
2009-03-05 12:20:00,13.3,13.33,13.28,13.28,5200.0,13.2642,13.2941,13.2443,13.2443,5200.0
2009-03-05 12:25:00,13.28,13.3,13.28,13.29,2600.0,13.2443,13.2642,13.2443,13.2542,2600.0
2009-03-05 12:30:00,13.3,13.3,13.26,13.28,2000.0,13.2642,13.2642,13.2243,13.2443,2000.0
2009-03-05 12:35:00,13.26,13.27,13.21,13.27,2900.0,13.2243,13.2343,13.1745,13.2343,2900.0
2009-03-05 12:40:00,13.27,13.32,13.27,13.29,2500.0,13.2343,13.2842,13.2343,13.2542,2500.0
2009-03-05 12:45:00,13.28,13.29,13.24,13.24,800.0,13.2443,13.2542,13.2044,13.2044,800.0
2009-03-05 12:50:00,13.22,13.24,13.21,13.24,900.0,13.1844,13.2044,13.1745,13.2044,900.0
2009-03-05 12:55:00,13.22,13.25,13.22,13.24,7600.0,13.1844,13.2144,13.1844,13.2044,7600.0
2009-03-05 13:00:00,13.24,13.26,13.22,13.25,2400.0,13.2044,13.2243,13.1844,13.2144,2400.0
2009-03-05 13:05:00,13.25,13.3,13.24,13.29,5200.0,13.2144,13.2642,13.2044,13.2542,5200.0
2009-03-05 13:10:00,13.29,13.29,13.22,13.22,3300.0,13.2542,13.2542,13.1844,13.1844,3300.0
2009-03-05 13:15:00,13.24,13.3,13.19,13.3,5000.0,13.2044,13.2642,13.1545,13.2642,5000.0
2009-03-05 13:20:00,13.21,13.22,13.14,13.16,2100.0,13.1745,13.1844,13.1046,13.1246,2100.0
2009-03-05 13:25:00,13.16,13.19,13.13,13.19,1700.0,13.1246,13.1545,13.0947,13.1545,1700.0
2009-03-05 13:30:00,13.2,13.2,13.11,13.11,3200.0,13.1645,13.1645,13.0747,13.0747,3200.0
2009-03-05 13:35:00,13.11,13.11,13.07,13.11,3100.0,13.0747,13.0747,13.0348,13.0747,3100.0
2009-03-05 13:40:00,13.11,13.17,12.98,12.98,7500.0,13.0747,13.1346,12.9451,12.9451,7500.0
2009-03-05 13:45:00,13.0,13.07,12.98,13.0,6300.0,12.965,13.0348,12.9451,12.965,6300.0
2009-03-05 13:50:00,13.0,13.0,12.96,13.0,8000.0,12.965,12.965,12.9251,12.965,8000.0
2009-03-05 13:55:00,13.03,13.04,12.99,13.01,2300.0,12.9949,13.0049,12.9551,12.975,2300.0
2009-03-05 14:00:00,13.04,13.04,12.97,13.0,4000.0,13.0049,13.0049,12.9351,12.965,4000.0
2009-03-05 14:05:00,12.99,12.99,12.88,12.9,37000.0,12.9551,12.9551,12.8453,12.8653,37000.0
2009-03-05 14:10:00,12.9,12.91,12.85,12.9,12200.0,12.8653,12.8753,12.8154,12.8653,12200.0
2009-03-05 14:15:00,12.9,13.12,12.89,13.06,25300.0,12.8653,13.0847,12.8553,13.0249,25300.0
2009-03-05 14:20:00,13.01,13.01,12.91,12.93,3900.0,12.975,12.975,12.8753,12.8952,3900.0
2009-03-05 14:25:00,12.89,12.94,12.89,12.93,9400.0,12.8553,12.9052,12.8553,12.8952,9400.0
2009-03-05 14:30:00,12.9,12.94,12.83,12.91,4200.0,12.8653,12.9052,12.7955,12.8753,4200.0
2009-03-05 14:35:00,12.92,12.95,12.87,12.92,6800.0,12.8852,12.9152,12.8354,12.8852,6800.0
2009-03-05 14:40:00,12.92,12.93,12.87,12.89,6200.0,12.8852,12.8952,12.8354,12.8553,6200.0
2009-03-05 14:45:00,12.9,12.99,12.89,12.93,8600.0,12.8653,12.9551,12.8553,12.8952,8600.0
2009-03-05 14:50:00,12.95,12.95,12.89,12.93,6900.0,12.9152,12.9152,12.8553,12.8952,6900.0
2009-03-05 14:55:00,12.93,13.01,12.83,12.97,18700.0,12.8952,12.975,12.7955,12.9351,18700.0
2009-03-05 15:00:00,12.98,13.08,12.93,13.01,14000.0,12.9451,13.0448,12.8952,12.975,14000.0
2009-03-05 15:05:00,13.0,13.05,12.96,12.96,20000.0,12.965,13.0149,12.9251,12.9251,20000.0
2009-03-05 15:10:00,12.95,13.08,12.94,13.06,10600.0,12.9152,13.0448,12.9052,13.0249,10600.0
2009-03-05 15:15:00,13.07,13.16,12.99,13.0,15900.0,13.0348,13.1246,12.9551,12.965,15900.0
2009-03-05 15:20:00,13.01,13.06,12.99,13.0,25900.0,12.975,13.0249,12.9551,12.965,25900.0
2009-03-05 15:25:00,13.0,13.05,12.99,13.0,29000.0,12.965,13.0149,12.9551,12.965,29000.0
2009-03-05 15:30:00,13.02,13.02,12.86,12.89,20500.0,12.985,12.985,12.8254,12.8553,20500.0
2009-03-05 15:35:00,12.85,12.9,12.79,12.8,8100.0,12.8154,12.8653,12.7556,12.7656,8100.0
2009-03-05 15:40:00,12.79,12.87,12.75,12.83,9500.0,12.7556,12.8354,12.7157,12.7955,9500.0
2009-03-05 15:45:00,12.84,12.92,12.82,12.89,6900.0,12.8055,12.8852,12.7855,12.8553,6900.0
2009-03-05 15:50:00,12.88,12.88,12.79,12.83,19800.0,12.8453,12.8453,12.7556,12.7955,19800.0
2009-03-05 15:55:00,12.83,12.85,12.74,12.78,36000.0,12.7955,12.8154,12.7057,12.7456,36000.0
2009-03-06 09:30:00,12.9,13.14,12.68,12.88,11300.0,12.8653,13.1046,12.6459,12.8453,11300.0
2009-03-06 09:35:00,12.92,12.98,12.83,12.86,4000.0,12.8852,12.9451,12.7955,12.8254,4000.0
2009-03-06 09:40:00,12.87,13.06,12.85,13.05,4200.0,12.8354,13.0249,12.8154,13.0149,4200.0
2009-03-06 09:45:00,12.99,13.12,12.99,13.12,5300.0,12.9551,13.0847,12.9551,13.0847,5300.0
2009-03-06 09:50:00,13.09,13.13,13.04,13.11,4100.0,13.0548,13.0947,13.0049,13.0747,4100.0
2009-03-06 09:55:00,13.0,13.01,12.9,12.98,3000.0,12.965,12.975,12.8653,12.9451,3000.0
2009-03-06 10:00:00,12.99,12.99,12.92,12.94,2400.0,12.9551,12.9551,12.8852,12.9052,2400.0
2009-03-06 10:05:00,12.93,12.93,12.84,12.84,4600.0,12.8952,12.8952,12.8055,12.8055,4600.0
2009-03-06 10:10:00,12.75,12.8,12.75,12.78,2300.0,12.7157,12.7656,12.7157,12.7456,2300.0
2009-03-06 10:15:00,12.77,12.77,12.63,12.66,4700.0,12.7356,12.7356,12.596,12.6259,4700.0
2009-03-06 10:20:00,12.66,12.67,12.57,12.67,3400.0,12.6259,12.6359,12.5362,12.6359,3400.0
2009-03-06 10:25:00,12.66,12.71,12.63,12.71,3400.0,12.6259,12.6758,12.596,12.6758,3400.0
2009-03-06 10:30:00,12.69,12.73,12.61,12.61,4600.0,12.6559,12.6958,12.5761,12.5761,4600.0
2009-03-06 10:35:00,12.62,12.62,12.56,12.57,5000.0,12.586,12.586,12.5262,12.5362,5000.0
2009-03-06 10:40:00,12.59,12.65,12.59,12.63,5900.0,12.5561,12.616,12.5561,12.596,5900.0
2009-03-06 10:45:00,12.66,12.66,12.57,12.61,2300.0,12.6259,12.6259,12.5362,12.5761,2300.0
2009-03-06 10:50:00,12.58,12.6,12.53,12.54,3400.0,12.5462,12.5661,12.4963,12.5063,3400.0
2009-03-06 10:55:00,12.52,12.53,12.42,12.43,10400.0,12.4863,12.4963,12.3866,12.3966,10400.0
2009-03-06 11:00:00,12.43,12.43,12.31,12.36,20700.0,12.3966,12.3966,12.2769,12.3267,20700.0
2009-03-06 11:05:00,12.38,12.38,12.27,12.34,8600.0,12.3467,12.3467,12.237,12.3068,8600.0
2009-03-06 11:10:00,12.35,12.4,12.35,12.35,3200.0,12.3168,12.3666,12.3168,12.3168,3200.0
2009-03-06 11:15:00,12.36,12.38,12.34,12.34,4800.0,12.3267,12.3467,12.3068,12.3068,4800.0
2009-03-06 11:20:00,12.34,12.34,12.28,12.28,3700.0,12.3068,12.3068,12.247,12.247,3700.0
2009-03-06 11:25:00,12.28,12.29,12.21,12.23,6700.0,12.247,12.2569,12.1772,12.1971,6700.0
2009-03-06 11:30:00,12.23,12.33,12.21,12.33,6900.0,12.1971,12.2968,12.1772,12.2968,6900.0
2009-03-06 11:35:00,12.31,12.31,12.27,12.27,3700.0,12.2769,12.2769,12.237,12.237,3700.0
2009-03-06 11:40:00,12.24,12.24,12.21,12.23,3400.0,12.2071,12.2071,12.1772,12.1971,3400.0
2009-03-06 11:45:00,12.25,12.29,12.24,12.29,2600.0,12.217,12.2569,12.2071,12.2569,2600.0
2009-03-06 11:50:00,12.29,12.32,12.26,12.26,11700.0,12.2569,12.2869,12.227,12.227,11700.0
2009-03-06 11:55:00,12.29,12.32,12.26,12.32,2700.0,12.2569,12.2869,12.227,12.2869,2700.0
2009-03-06 12:00:00,12.33,12.43,12.32,12.4,4200.0,12.2968,12.3966,12.2869,12.3666,4200.0
2009-03-06 12:05:00,12.4,12.46,12.38,12.44,6700.0,12.3666,12.4265,12.3467,12.4065,6700.0
2009-03-06 12:10:00,12.41,12.5,12.41,12.48,3000.0,12.3766,12.4664,12.3766,12.4464,3000.0
2009-03-06 12:15:00,12.5,12.55,12.47,12.47,4100.0,12.4664,12.5162,12.4365,12.4365,4100.0
2009-03-06 12:20:00,12.45,12.49,12.44,12.47,3100.0,12.4165,12.4564,12.4065,12.4365,3100.0
2009-03-06 12:25:00,12.48,12.54,12.47,12.53,4000.0,12.4464,12.5063,12.4365,12.4963,4000.0
2009-03-06 12:30:00,12.53,12.61,12.51,12.6,6600.0,12.4963,12.5761,12.4763,12.5661,6600.0
2009-03-06 12:35:00,12.56,12.58,12.56,12.58,3100.0,12.5262,12.5462,12.5262,12.5462,3100.0
2009-03-06 12:40:00,12.57,12.58,12.55,12.55,1400.0,12.5362,12.5462,12.5162,12.5162,1400.0
2009-03-06 12:45:00,12.52,12.52,12.47,12.52,1200.0,12.4863,12.4863,12.4365,12.4863,1200.0
2009-03-06 12:50:00,12.52,12.55,12.52,12.55,900.0,12.4863,12.5162,12.4863,12.5162,900.0
2009-03-06 12:55:00,12.53,12.69,12.51,12.66,3600.0,12.4963,12.6559,12.4763,12.6259,3600.0
2009-03-06 13:00:00,12.66,12.66,12.59,12.66,6700.0,12.6259,12.6259,12.5561,12.6259,6700.0
2009-03-06 13:05:00,12.63,12.65,12.57,12.62,9700.0,12.596,12.616,12.5362,12.586,9700.0
2009-03-06 13:10:00,12.6,12.66,12.59,12.6,7400.0,12.5661,12.6259,12.5561,12.5661,7400.0
2009-03-06 13:15:00,12.63,12.63,12.55,12.55,700.0,12.596,12.596,12.5162,12.5162,700.0
2009-03-06 13:20:00,12.56,12.62,12.56,12.58,3200.0,12.5262,12.586,12.5262,12.5462,3200.0
2009-03-06 13:25:00,12.57,12.58,12.57,12.57,800.0,12.5362,12.5462,12.5362,12.5362,800.0
2009-03-06 13:30:00,12.58,12.58,12.46,12.46,1900.0,12.5462,12.5462,12.4265,12.4265,1900.0
2009-03-06 13:35:00,12.48,12.53,12.48,12.52,1400.0,12.4464,12.4963,12.4464,12.4863,1400.0
2009-03-06 13:40:00,12.49,12.51,12.46,12.47,2300.0,12.4564,12.4763,12.4265,12.4365,2300.0
2009-03-06 13:45:00,12.46,12.54,12.46,12.49,4900.0,12.4265,12.5063,12.4265,12.4564,4900.0
2009-03-06 13:50:00,12.46,12.53,12.46,12.5,1300.0,12.4265,12.4963,12.4265,12.4664,1300.0
2009-03-06 13:55:00,12.49,12.51,12.49,12.51,600.0,12.4564,12.4763,12.4564,12.4763,600.0
2009-03-06 14:00:00,12.49,12.62,12.49,12.6,5600.0,12.4564,12.586,12.4564,12.5661,5600.0
2009-03-06 14:05:00,12.58,12.68,12.57,12.65,2500.0,12.5462,12.6459,12.5362,12.616,2500.0
2009-03-06 14:10:00,12.64,12.65,12.6,12.63,2000.0,12.606,12.616,12.5661,12.596,2000.0
2009-03-06 14:15:00,12.62,12.63,12.53,12.57,1600.0,12.586,12.596,12.4963,12.5362,1600.0
2009-03-06 14:20:00,12.55,12.55,12.48,12.55,14100.0,12.5162,12.5162,12.4464,12.5162,14100.0
2009-03-06 14:25:00,12.56,12.64,12.56,12.62,5000.0,12.5262,12.606,12.5262,12.586,5000.0
2009-03-06 14:30:00,12.65,12.65,12.58,12.59,3000.0,12.616,12.616,12.5462,12.5561,3000.0
2009-03-06 14:35:00,12.58,12.59,12.54,12.59,2800.0,12.5462,12.5561,12.5063,12.5561,2800.0
2009-03-06 14:40:00,12.55,12.56,12.5,12.51,8000.0,12.5162,12.5262,12.4664,12.4763,8000.0
2009-03-06 14:45:00,12.51,12.54,12.48,12.48,2600.0,12.4763,12.5063,12.4464,12.4464,2600.0
2009-03-06 14:50:00,12.47,12.47,12.43,12.46,1600.0,12.4365,12.4365,12.3966,12.4265,1600.0
2009-03-06 14:55:00,12.43,12.45,12.36,12.39,2700.0,12.3966,12.4165,12.3267,12.3567,2700.0
2009-03-06 15:00:00,12.4,12.49,12.4,12.46,8100.0,12.3666,12.4564,12.3666,12.4265,8100.0
2009-03-06 15:05:00,12.44,12.44,12.37,12.41,2300.0,12.4065,12.4065,12.3367,12.3766,2300.0
2009-03-06 15:10:00,12.4,12.42,12.38,12.4,2200.0,12.3666,12.3866,12.3467,12.3666,2200.0
2009-03-06 15:15:00,12.39,12.46,12.38,12.45,7300.0,12.3567,12.4265,12.3467,12.4165,7300.0
2009-03-06 15:20:00,12.43,12.44,12.41,12.42,2900.0,12.3966,12.4065,12.3766,12.3866,2900.0
2009-03-06 15:25:00,12.41,12.42,12.4,12.4,1900.0,12.3766,12.3866,12.3666,12.3666,1900.0
2009-03-06 15:30:00,12.39,12.49,12.37,12.46,6500.0,12.3567,12.4564,12.3367,12.4265,6500.0
2009-03-06 15:35:00,12.46,12.49,12.43,12.47,3200.0,12.4265,12.4564,12.3966,12.4365,3200.0
2009-03-06 15:40:00,12.46,12.57,12.45,12.55,7700.0,12.4265,12.5362,12.4165,12.5162,7700.0
2009-03-06 15:45:00,12.54,12.65,12.51,12.56,11600.0,12.5063,12.616,12.4763,12.5262,11600.0
2009-03-06 15:50:00,12.56,12.62,12.53,12.62,10300.0,12.5262,12.586,12.4963,12.586,10300.0
2009-03-06 15:55:00,12.62,12.69,12.62,12.68,20900.0,12.586,12.6559,12.586,12.6459,20900.0
2009-03-09 09:30:00,12.6,12.72,12.53,12.63,6500.0,12.5661,12.6858,12.4963,12.596,6500.0
2009-03-09 09:35:00,12.63,12.77,12.58,12.63,4700.0,12.596,12.7356,12.5462,12.596,4700.0
2009-03-09 09:40:00,12.67,12.79,12.64,12.69,3400.0,12.6359,12.7556,12.606,12.6559,3400.0
2009-03-09 09:45:00,12.75,12.97,12.73,12.97,4700.0,12.7157,12.9351,12.6958,12.9351,4700.0
2009-03-09 09:50:00,12.97,13.06,12.95,12.99,6200.0,12.9351,13.0249,12.9152,12.9551,6200.0
2009-03-09 09:55:00,12.96,12.96,12.81,12.81,57600.0,12.9251,12.9251,12.7755,12.7755,57600.0
2009-03-09 10:00:00,12.82,13.03,12.82,13.01,12600.0,12.7855,12.9949,12.7855,12.975,12600.0
2009-03-09 10:05:00,13.0,13.0,12.93,12.96,13900.0,12.965,12.965,12.8952,12.9251,13900.0
2009-03-09 10:10:00,12.96,13.05,12.95,12.95,3700.0,12.9251,13.0149,12.9152,12.9152,3700.0
2009-03-09 10:15:00,12.95,13.22,12.95,13.18,14700.0,12.9152,13.1844,12.9152,13.1445,14700.0
2009-03-09 10:20:00,13.16,13.19,13.06,13.06,3300.0,13.1246,13.1545,13.0249,13.0249,3300.0
2009-03-09 10:25:00,13.05,13.05,12.99,12.99,1800.0,13.0149,13.0149,12.9551,12.9551,1800.0
2009-03-09 10:30:00,13.0,13.02,12.99,13.01,8600.0,12.965,12.985,12.9551,12.975,8600.0
2009-03-09 10:35:00,13.0,13.0,12.95,12.98,5000.0,12.965,12.965,12.9152,12.9451,5000.0
2009-03-09 10:40:00,12.96,13.05,12.93,13.04,2600.0,12.9251,13.0149,12.8952,13.0049,2600.0
2009-03-09 10:45:00,13.06,13.09,13.01,13.01,4300.0,13.0249,13.0548,12.975,12.975,4300.0
2009-03-09 10:50:00,12.94,12.97,12.94,12.95,3900.0,12.9052,12.9351,12.9052,12.9152,3900.0
2009-03-09 10:55:00,12.94,12.94,12.8,12.8,3100.0,12.9052,12.9052,12.7656,12.7656,3100.0
2009-03-09 11:00:00,12.81,12.88,12.78,12.78,4000.0,12.7755,12.8453,12.7456,12.7456,4000.0
2009-03-09 11:05:00,12.77,12.79,12.69,12.71,3700.0,12.7356,12.7556,12.6559,12.6758,3700.0
2009-03-09 11:10:00,12.73,12.74,12.72,12.74,4100.0,12.6958,12.7057,12.6858,12.7057,4100.0
2009-03-09 11:15:00,12.74,12.74,12.71,12.71,2100.0,12.7057,12.7057,12.6758,12.6758,2100.0
2009-03-09 11:20:00,12.68,12.71,12.68,12.7,2600.0,12.6459,12.6758,12.6459,12.6658,2600.0
2009-03-09 11:25:00,12.7,12.77,12.68,12.73,1800.0,12.6658,12.7356,12.6459,12.6958,1800.0
2009-03-09 11:30:00,12.74,12.75,12.69,12.75,8300.0,12.7057,12.7157,12.6559,12.7157,8300.0
2009-03-09 11:35:00,12.74,12.79,12.74,12.77,2500.0,12.7057,12.7556,12.7057,12.7356,2500.0
2009-03-09 11:40:00,12.75,12.76,12.7,12.75,7100.0,12.7157,12.7257,12.6658,12.7157,7100.0
2009-03-09 11:45:00,12.73,12.75,12.71,12.71,2800.0,12.6958,12.7157,12.6758,12.6758,2800.0
2009-03-09 11:50:00,12.73,12.75,12.73,12.73,3300.0,12.6958,12.7157,12.6958,12.6958,3300.0
2009-03-09 11:55:00,12.73,12.73,12.68,12.7,2600.0,12.6958,12.6958,12.6459,12.6658,2600.0
2009-03-09 12:00:00,12.71,12.72,12.7,12.7,3500.0,12.6758,12.6858,12.6658,12.6658,3500.0
2009-03-09 12:05:00,12.67,12.67,12.64,12.66,1800.0,12.6359,12.6359,12.606,12.6259,1800.0
2009-03-09 12:10:00,12.66,12.72,12.66,12.72,2700.0,12.6259,12.6858,12.6259,12.6858,2700.0
2009-03-09 12:15:00,12.73,12.75,12.72,12.75,2400.0,12.6958,12.7157,12.6858,12.7157,2400.0
2009-03-09 12:20:00,12.75,12.78,12.75,12.78,3600.0,12.7157,12.7456,12.7157,12.7456,3600.0
2009-03-09 12:25:00,12.77,12.77,12.72,12.73,2900.0,12.7356,12.7356,12.6858,12.6958,2900.0
2009-03-09 12:30:00,12.74,12.76,12.72,12.76,3800.0,12.7057,12.7257,12.6858,12.7257,3800.0
2009-03-09 12:35:00,12.76,12.76,12.65,12.65,4200.0,12.7257,12.7257,12.616,12.616,4200.0
2009-03-09 12:40:00,12.64,12.64,12.6,12.63,2200.0,12.606,12.606,12.5661,12.596,2200.0
2009-03-09 12:45:00,12.61,12.66,12.61,12.66,2900.0,12.5761,12.6259,12.5761,12.6259,2900.0
2009-03-09 12:50:00,12.67,12.68,12.67,12.67,4700.0,12.6359,12.6459,12.6359,12.6359,4700.0
2009-03-09 12:55:00,12.68,12.7,12.67,12.7,1900.0,12.6459,12.6658,12.6359,12.6658,1900.0
2009-03-09 13:00:00,12.68,12.68,12.61,12.61,1500.0,12.6459,12.6459,12.5761,12.5761,1500.0
2009-03-09 13:05:00,12.61,12.61,12.52,12.56,2800.0,12.5761,12.5761,12.4863,12.5262,2800.0
2009-03-09 13:10:00,12.52,12.52,12.48,12.52,1800.0,12.4863,12.4863,12.4464,12.4863,1800.0
2009-03-09 13:15:00,12.5,12.54,12.5,12.54,1300.0,12.4664,12.5063,12.4664,12.5063,1300.0
2009-03-09 13:20:00,12.54,12.54,12.51,12.52,1800.0,12.5063,12.5063,12.4763,12.4863,1800.0
2009-03-09 13:25:00,12.48,12.54,12.48,12.53,1500.0,12.4464,12.5063,12.4464,12.4963,1500.0
2009-03-09 13:30:00,12.54,12.57,12.51,12.57,3100.0,12.5063,12.5362,12.4763,12.5362,3100.0
2009-03-09 13:35:00,12.56,12.57,12.54,12.54,19000.0,12.5262,12.5362,12.5063,12.5063,19000.0
2009-03-09 13:40:00,12.52,12.55,12.5,12.5,2900.0,12.4863,12.5162,12.4664,12.4664,2900.0
2009-03-09 13:45:00,12.5,12.5,12.47,12.5,1700.0,12.4664,12.4664,12.4365,12.4664,1700.0
2009-03-09 13:50:00,12.53,12.53,12.5,12.51,2000.0,12.4963,12.4963,12.4664,12.4763,2000.0
2009-03-09 13:55:00,12.51,12.54,12.51,12.51,2700.0,12.4763,12.5063,12.4763,12.4763,2700.0
2009-03-09 14:00:00,12.5,12.53,12.46,12.53,2600.0,12.4664,12.4963,12.4265,12.4963,2600.0
2009-03-09 14:05:00,12.51,12.56,12.51,12.56,1900.0,12.4763,12.5262,12.4763,12.5262,1900.0
2009-03-09 14:10:00,12.52,12.54,12.48,12.49,1800.0,12.4863,12.5063,12.4464,12.4564,1800.0
2009-03-09 14:15:00,12.5,12.57,12.48,12.53,2100.0,12.4664,12.5362,12.4464,12.4963,2100.0
2009-03-09 14:20:00,12.51,12.51,12.47,12.48,1400.0,12.4763,12.4763,12.4365,12.4464,1400.0
2009-03-09 14:25:00,12.51,12.52,12.49,12.52,2500.0,12.4763,12.4863,12.4564,12.4863,2500.0
2009-03-09 14:30:00,12.51,12.52,12.46,12.51,2700.0,12.4763,12.4863,12.4265,12.4763,2700.0
2009-03-09 14:35:00,12.5,12.5,12.45,12.49,4800.0,12.4664,12.4664,12.4165,12.4564,4800.0
2009-03-09 14:40:00,12.48,12.5,12.44,12.44,3500.0,12.4464,12.4664,12.4065,12.4065,3500.0
2009-03-09 14:45:00,12.48,12.48,12.45,12.46,3000.0,12.4464,12.4464,12.4165,12.4265,3000.0
2009-03-09 14:50:00,12.47,12.48,12.44,12.45,5100.0,12.4365,12.4464,12.4065,12.4165,5100.0
2009-03-09 14:55:00,12.47,12.47,12.43,12.43,2800.0,12.4365,12.4365,12.3966,12.3966,2800.0
2009-03-09 15:00:00,12.46,12.48,12.46,12.47,3100.0,12.4265,12.4464,12.4265,12.4365,3100.0
2009-03-09 15:05:00,12.47,12.47,12.42,12.47,3700.0,12.4365,12.4365,12.3866,12.4365,3700.0
2009-03-09 15:10:00,12.47,12.47,12.38,12.38,5600.0,12.4365,12.4365,12.3467,12.3467,5600.0
2009-03-09 15:15:00,12.38,12.4,12.33,12.38,8200.0,12.3467,12.3666,12.2968,12.3467,8200.0
2009-03-09 15:20:00,12.38,12.4,12.35,12.39,5000.0,12.3467,12.3666,12.3168,12.3567,5000.0
2009-03-09 15:25:00,12.42,12.49,12.39,12.44,6300.0,12.3866,12.4564,12.3567,12.4065,6300.0
2009-03-09 15:30:00,12.43,12.54,12.42,12.45,6600.0,12.3966,12.5063,12.3866,12.4165,6600.0
2009-03-09 15:35:00,12.45,12.48,12.39,12.41,5200.0,12.4165,12.4464,12.3567,12.3766,5200.0
2009-03-09 15:40:00,12.4,12.49,12.39,12.45,6100.0,12.3666,12.4564,12.3567,12.4165,6100.0
2009-03-09 15:45:00,12.45,12.46,12.41,12.42,9600.0,12.4165,12.4265,12.3766,12.3866,9600.0
2009-03-09 15:50:00,12.4,12.46,12.36,12.42,15800.0,12.3666,12.4265,12.3267,12.3866,15800.0
2009-03-09 15:55:00,12.42,12.45,12.4,12.4,19400.0,12.3866,12.4165,12.3666,12.3666,19400.0
2009-03-10 09:30:00,12.69,12.94,12.43,12.67,4800.0,12.6559,12.9052,12.3966,12.6359,4800.0
2009-03-10 09:35:00,12.61,12.61,12.49,12.49,7200.0,12.5761,12.5761,12.4564,12.4564,7200.0
2009-03-10 09:40:00,12.46,12.52,12.38,12.48,3600.0,12.4265,12.4863,12.3467,12.4464,3600.0
2009-03-10 09:45:00,12.45,12.47,12.41,12.45,12200.0,12.4165,12.4365,12.3766,12.4165,12200.0
2009-03-10 09:50:00,12.45,12.64,12.43,12.55,23500.0,12.4165,12.606,12.3966,12.5162,23500.0
2009-03-10 09:55:00,12.53,12.53,12.4,12.4,3400.0,12.4963,12.4963,12.3666,12.3666,3400.0
2009-03-10 10:00:00,12.4,12.52,12.36,12.45,10800.0,12.3666,12.4863,12.3267,12.4165,10800.0
2009-03-10 10:05:00,12.47,12.48,12.37,12.46,7900.0,12.4365,12.4464,12.3367,12.4265,7900.0
2009-03-10 10:10:00,12.49,12.61,12.47,12.6,5900.0,12.4564,12.5761,12.4365,12.5661,5900.0
2009-03-10 10:15:00,12.61,12.61,12.48,12.48,5600.0,12.5761,12.5761,12.4464,12.4464,5600.0
2009-03-10 10:20:00,12.52,12.52,12.42,12.42,3600.0,12.4863,12.4863,12.3866,12.3866,3600.0
2009-03-10 10:25:00,12.39,12.41,12.35,12.35,3200.0,12.3567,12.3766,12.3168,12.3168,3200.0
2009-03-10 10:30:00,12.38,12.39,12.31,12.35,2100.0,12.3467,12.3567,12.2769,12.3168,2100.0
2009-03-10 10:35:00,12.36,12.41,12.34,12.35,3800.0,12.3267,12.3766,12.3068,12.3168,3800.0
2009-03-10 10:40:00,12.41,12.43,12.39,12.42,5200.0,12.3766,12.3966,12.3567,12.3866,5200.0
2009-03-10 10:45:00,12.45,12.51,12.45,12.48,2600.0,12.4165,12.4763,12.4165,12.4464,2600.0
2009-03-10 10:50:00,12.46,12.52,12.45,12.5,2500.0,12.4265,12.4863,12.4165,12.4664,2500.0
2009-03-10 10:55:00,12.5,12.51,12.49,12.5,900.0,12.4664,12.4763,12.4564,12.4664,900.0
2009-03-10 11:00:00,12.49,12.49,12.46,12.46,2400.0,12.4564,12.4564,12.4265,12.4265,2400.0
2009-03-10 11:05:00,12.46,12.47,12.45,12.46,1400.0,12.4265,12.4365,12.4165,12.4265,1400.0
2009-03-10 11:10:00,12.46,12.46,12.39,12.39,5700.0,12.4265,12.4265,12.3567,12.3567,5700.0
2009-03-10 11:15:00,12.4,12.41,12.36,12.4,4800.0,12.3666,12.3766,12.3267,12.3666,4800.0
2009-03-10 11:20:00,12.4,12.41,12.36,12.36,2300.0,12.3666,12.3766,12.3267,12.3267,2300.0
2009-03-10 11:25:00,12.37,12.4,12.35,12.4,1200.0,12.3367,12.3666,12.3168,12.3666,1200.0
2009-03-10 11:30:00,12.42,12.43,12.4,12.43,700.0,12.3866,12.3966,12.3666,12.3966,700.0
2009-03-10 11:35:00,12.42,12.42,12.39,12.39,1800.0,12.3866,12.3866,12.3567,12.3567,1800.0
2009-03-10 11:40:00,12.37,12.39,12.37,12.39,2200.0,12.3367,12.3567,12.3367,12.3567,2200.0
2009-03-10 11:45:00,12.38,12.4,12.38,12.4,700.0,12.3467,12.3666,12.3467,12.3666,700.0
2009-03-10 11:50:00,12.4,12.44,12.4,12.42,2600.0,12.3666,12.4065,12.3666,12.3866,2600.0
2009-03-10 11:55:00,12.42,12.49,12.42,12.49,4600.0,12.3866,12.4564,12.3866,12.4564,4600.0
2009-03-10 12:00:00,12.5,12.61,12.48,12.57,6100.0,12.4664,12.5761,12.4464,12.5362,6100.0
2009-03-10 12:05:00,12.58,12.6,12.53,12.55,5800.0,12.5462,12.5661,12.4963,12.5162,5800.0
2009-03-10 12:10:00,12.57,12.6,12.54,12.6,7900.0,12.5362,12.5661,12.5063,12.5661,7900.0
2009-03-10 12:15:00,12.59,12.62,12.55,12.55,7900.0,12.5561,12.586,12.5162,12.5162,7900.0
2009-03-10 12:20:00,12.53,12.55,12.53,12.54,1600.0,12.4963,12.5162,12.4963,12.5063,1600.0
2009-03-10 12:25:00,12.54,12.57,12.53,12.53,4800.0,12.5063,12.5362,12.4963,12.4963,4800.0
2009-03-10 12:30:00,12.56,12.59,12.53,12.59,2700.0,12.5262,12.5561,12.4963,12.5561,2700.0
2009-03-10 12:35:00,12.58,12.59,12.57,12.58,2000.0,12.5462,12.5561,12.5362,12.5462,2000.0
2009-03-10 12:40:00,12.59,12.59,12.57,12.59,3200.0,12.5561,12.5561,12.5362,12.5561,3200.0
2009-03-10 12:45:00,12.6,12.6,12.58,12.59,3800.0,12.5661,12.5661,12.5462,12.5561,3800.0
2009-03-10 12:50:00,12.57,12.6,12.54,12.56,1500.0,12.5362,12.5661,12.5063,12.5262,1500.0
2009-03-10 12:55:00,12.55,12.55,12.51,12.52,2300.0,12.5162,12.5162,12.4763,12.4863,2300.0
2009-03-10 13:00:00,12.51,12.52,12.46,12.46,3800.0,12.4763,12.4863,12.4265,12.4265,3800.0
2009-03-10 13:05:00,12.45,12.48,12.45,12.47,4400.0,12.4165,12.4464,12.4165,12.4365,4400.0
2009-03-10 13:10:00,12.47,12.53,12.47,12.53,2900.0,12.4365,12.4963,12.4365,12.4963,2900.0
2009-03-10 13:15:00,12.53,12.53,12.47,12.48,2400.0,12.4963,12.4963,12.4365,12.4464,2400.0
2009-03-10 13:20:00,12.45,12.48,12.41,12.43,4100.0,12.4165,12.4464,12.3766,12.3966,4100.0
2009-03-10 13:25:00,12.42,12.48,12.4,12.43,9700.0,12.3866,12.4464,12.3666,12.3966,9700.0
2009-03-10 13:30:00,12.42,12.6,12.42,12.59,9800.0,12.3866,12.5661,12.3866,12.5561,9800.0
2009-03-10 13:35:00,12.58,12.59,12.57,12.59,2200.0,12.5462,12.5561,12.5362,12.5561,2200.0
2009-03-10 13:40:00,12.6,12.64,12.56,12.58,5800.0,12.5661,12.606,12.5262,12.5462,5800.0
2009-03-10 13:45:00,12.58,12.58,12.52,12.52,1400.0,12.5462,12.5462,12.4863,12.4863,1400.0
2009-03-10 13:50:00,12.53,12.54,12.53,12.54,1300.0,12.4963,12.5063,12.4963,12.5063,1300.0
2009-03-10 13:55:00,12.52,12.52,12.5,12.51,2100.0,12.4863,12.4863,12.4664,12.4763,2100.0
2009-03-10 14:00:00,12.5,12.53,12.5,12.53,2000.0,12.4664,12.4963,12.4664,12.4963,2000.0
2009-03-10 14:05:00,12.53,12.57,12.49,12.51,4700.0,12.4963,12.5362,12.4564,12.4763,4700.0
2009-03-10 14:10:00,12.5,12.54,12.5,12.5,3400.0,12.4664,12.5063,12.4664,12.4664,3400.0
2009-03-10 14:15:00,12.46,12.49,12.46,12.49,2000.0,12.4265,12.4564,12.4265,12.4564,2000.0
2009-03-10 14:20:00,12.52,12.54,12.52,12.53,1300.0,12.4863,12.5063,12.4863,12.4963,1300.0
2009-03-10 14:25:00,12.52,12.58,12.52,12.57,4100.0,12.4863,12.5462,12.4863,12.5362,4100.0
2009-03-10 14:30:00,12.58,12.61,12.57,12.6,8400.0,12.5462,12.5761,12.5362,12.5661,8400.0
2009-03-10 14:35:00,12.6,12.6,12.54,12.54,4500.0,12.5661,12.5661,12.5063,12.5063,4500.0
2009-03-10 14:40:00,12.55,12.56,12.54,12.55,2900.0,12.5162,12.5262,12.5063,12.5162,2900.0
2009-03-10 14:45:00,12.56,12.56,12.41,12.41,14700.0,12.5262,12.5262,12.3766,12.3766,14700.0
2009-03-10 14:50:00,12.41,12.49,12.41,12.46,5900.0,12.3766,12.4564,12.3766,12.4265,5900.0
2009-03-10 14:55:00,12.45,12.5,12.45,12.5,3900.0,12.4165,12.4664,12.4165,12.4664,3900.0
2009-03-10 15:00:00,12.49,12.51,12.49,12.49,7100.0,12.4564,12.4763,12.4564,12.4564,7100.0
2009-03-10 15:05:00,12.49,12.51,12.45,12.48,6800.0,12.4564,12.4763,12.4165,12.4464,6800.0
2009-03-10 15:10:00,12.49,12.51,12.45,12.48,8700.0,12.4564,12.4763,12.4165,12.4464,8700.0
2009-03-10 15:15:00,12.48,12.48,12.44,12.45,4500.0,12.4464,12.4464,12.4065,12.4165,4500.0
2009-03-10 15:20:00,12.45,12.48,12.45,12.48,4800.0,12.4165,12.4464,12.4165,12.4464,4800.0
2009-03-10 15:25:00,12.47,12.59,12.47,12.56,18200.0,12.4365,12.5561,12.4365,12.5262,18200.0
2009-03-10 15:30:00,12.56,12.6,12.52,12.52,8200.0,12.5262,12.5661,12.4863,12.4863,8200.0
2009-03-10 15:35:00,12.53,12.53,12.48,12.51,10100.0,12.4963,12.4963,12.4464,12.4763,10100.0
2009-03-10 15:40:00,12.51,12.55,12.5,12.53,9600.0,12.4763,12.5162,12.4664,12.4963,9600.0
2009-03-10 15:45:00,12.52,12.53,12.46,12.51,10600.0,12.4863,12.4963,12.4265,12.4763,10600.0
2009-03-10 15:50:00,12.51,12.59,12.5,12.57,19700.0,12.4763,12.5561,12.4664,12.5362,19700.0
2009-03-10 15:55:00,12.58,12.63,12.56,12.6,33400.0,12.5462,12.596,12.5262,12.5661,33400.0
2009-03-11 09:30:00,12.65,12.77,12.58,12.72,7100.0,12.616,12.7356,12.5462,12.6858,7100.0
2009-03-11 09:35:00,12.7,12.8,12.67,12.8,3400.0,12.6658,12.7656,12.6359,12.7656,3400.0
2009-03-11 09:40:00,12.83,12.83,12.78,12.83,1300.0,12.7955,12.7955,12.7456,12.7955,1300.0
2009-03-11 09:45:00,12.88,12.93,12.8,12.8,4700.0,12.8453,12.8952,12.7656,12.7656,4700.0
2009-03-11 09:50:00,12.78,12.85,12.78,12.85,10600.0,12.7456,12.8154,12.7456,12.8154,10600.0
2009-03-11 09:55:00,12.85,12.91,12.84,12.91,4700.0,12.8154,12.8753,12.8055,12.8753,4700.0
2009-03-11 10:00:00,12.9,12.99,12.9,12.94,10100.0,12.8653,12.9551,12.8653,12.9052,10100.0
2009-03-11 10:05:00,12.94,12.96,12.92,12.95,3600.0,12.9052,12.9251,12.8852,12.9152,3600.0
2009-03-11 10:10:00,12.95,12.95,12.92,12.93,3600.0,12.9152,12.9152,12.8852,12.8952,3600.0
2009-03-11 10:15:00,12.93,12.94,12.91,12.93,1100.0,12.8952,12.9052,12.8753,12.8952,1100.0
2009-03-11 10:20:00,12.94,12.94,12.92,12.93,1000.0,12.9052,12.9052,12.8852,12.8952,1000.0
2009-03-11 10:25:00,12.93,12.95,12.92,12.95,1500.0,12.8952,12.9152,12.8852,12.9152,1500.0
2009-03-11 10:30:00,12.96,13.0,12.95,13.0,3000.0,12.9251,12.965,12.9152,12.965,3000.0
2009-03-11 10:35:00,13.0,13.0,12.95,12.96,2400.0,12.965,12.965,12.9152,12.9251,2400.0
2009-03-11 10:40:00,12.93,12.95,12.9,12.9,2600.0,12.8952,12.9152,12.8653,12.8653,2600.0
2009-03-11 10:45:00,12.9,12.91,12.88,12.9,4500.0,12.8653,12.8753,12.8453,12.8653,4500.0
2009-03-11 10:50:00,12.92,13.03,12.92,13.01,38600.0,12.8852,12.9949,12.8852,12.975,38600.0
2009-03-11 10:55:00,13.01,13.07,13.0,13.07,14900.0,12.975,13.0348,12.965,13.0348,14900.0
2009-03-11 11:00:00,13.07,13.08,13.01,13.01,2000.0,13.0348,13.0448,12.975,12.975,2000.0
2009-03-11 11:05:00,12.99,13.02,12.98,13.0,2600.0,12.9551,12.985,12.9451,12.965,2600.0
2009-03-11 11:10:00,13.0,13.03,12.98,12.99,3200.0,12.965,12.9949,12.9451,12.9551,3200.0
2009-03-11 11:15:00,12.99,13.0,12.94,12.96,3300.0,12.9551,12.965,12.9052,12.9251,3300.0
2009-03-11 11:20:00,12.94,12.94,12.83,12.86,8600.0,12.9052,12.9052,12.7955,12.8254,8600.0
2009-03-11 11:25:00,12.83,12.86,12.7,12.7,17000.0,12.7955,12.8254,12.6658,12.6658,17000.0
2009-03-11 11:30:00,12.71,12.71,12.57,12.57,12900.0,12.6758,12.6758,12.5362,12.5362,12900.0
2009-03-11 11:35:00,12.57,12.57,12.5,12.5,10400.0,12.5362,12.5362,12.4664,12.4664,10400.0
2009-03-11 11:40:00,12.48,12.48,12.37,12.37,8200.0,12.4464,12.4464,12.3367,12.3367,8200.0
2009-03-11 11:45:00,12.36,12.38,12.33,12.34,3300.0,12.3267,12.3467,12.2968,12.3068,3300.0
2009-03-11 11:50:00,12.36,12.36,12.33,12.34,4400.0,12.3267,12.3267,12.2968,12.3068,4400.0
2009-03-11 11:55:00,12.33,12.34,12.27,12.27,4000.0,12.2968,12.3068,12.237,12.237,4000.0
2009-03-11 12:00:00,12.28,12.32,12.27,12.31,7000.0,12.247,12.2869,12.237,12.2769,7000.0
2009-03-11 12:05:00,12.29,12.31,12.28,12.3,3200.0,12.2569,12.2769,12.247,12.2669,3200.0
2009-03-11 12:10:00,12.3,12.38,12.3,12.38,3400.0,12.2669,12.3467,12.2669,12.3467,3400.0
2009-03-11 12:15:00,12.39,12.41,12.37,12.38,2800.0,12.3567,12.3766,12.3367,12.3467,2800.0
2009-03-11 12:20:00,12.36,12.36,12.3,12.3,4700.0,12.3267,12.3267,12.2669,12.2669,4700.0
2009-03-11 12:25:00,12.31,12.31,12.29,12.31,3000.0,12.2769,12.2769,12.2569,12.2769,3000.0
2009-03-11 12:30:00,12.29,12.31,12.29,12.3,2100.0,12.2569,12.2769,12.2569,12.2669,2100.0
2009-03-11 12:35:00,12.32,12.32,12.14,12.14,10000.0,12.2869,12.2869,12.1073,12.1073,10000.0
2009-03-11 12:40:00,12.14,12.17,12.12,12.13,6700.0,12.1073,12.1373,12.0874,12.0974,6700.0
2009-03-11 12:45:00,12.12,12.13,12.1,12.13,4200.0,12.0874,12.0974,12.0674,12.0974,4200.0
2009-03-11 12:50:00,12.13,12.13,12.1,12.13,3500.0,12.0974,12.0974,12.0674,12.0974,3500.0
2009-03-11 12:55:00,12.13,12.13,12.04,12.06,3500.0,12.0974,12.0974,12.0076,12.0276,3500.0
2009-03-11 13:00:00,12.06,12.13,12.06,12.11,4500.0,12.0276,12.0974,12.0276,12.0774,4500.0
2009-03-11 13:05:00,12.13,12.13,12.08,12.11,4000.0,12.0974,12.0974,12.0475,12.0774,4000.0
2009-03-11 13:10:00,12.1,12.13,12.08,12.13,2700.0,12.0674,12.0974,12.0475,12.0974,2700.0
2009-03-11 13:15:00,12.12,12.19,12.12,12.16,4100.0,12.0874,12.1572,12.0874,12.1273,4100.0
2009-03-11 13:20:00,12.16,12.2,12.15,12.19,3800.0,12.1273,12.1672,12.1173,12.1572,3800.0
2009-03-11 13:25:00,12.19,12.19,12.1,12.14,4800.0,12.1572,12.1572,12.0674,12.1073,4800.0
2009-03-11 13:30:00,12.15,12.15,12.09,12.09,3400.0,12.1173,12.1173,12.0575,12.0575,3400.0
2009-03-11 13:35:00,12.1,12.18,12.08,12.17,5100.0,12.0674,12.1472,12.0475,12.1373,5100.0
2009-03-11 13:40:00,12.19,12.2,12.15,12.16,3700.0,12.1572,12.1672,12.1173,12.1273,3700.0
2009-03-11 13:45:00,12.16,12.16,12.1,12.1,2000.0,12.1273,12.1273,12.0674,12.0674,2000.0
2009-03-11 13:50:00,12.11,12.15,12.1,12.14,2700.0,12.0774,12.1173,12.0674,12.1073,2700.0
2009-03-11 13:55:00,12.13,12.15,12.13,12.15,800.0,12.0974,12.1173,12.0974,12.1173,800.0
2009-03-11 14:00:00,12.16,12.21,12.16,12.19,3500.0,12.1273,12.1772,12.1273,12.1572,3500.0
2009-03-11 14:05:00,12.19,12.19,12.11,12.11,3400.0,12.1572,12.1572,12.0774,12.0774,3400.0
2009-03-11 14:10:00,12.1,12.15,12.07,12.13,7600.0,12.0674,12.1173,12.0375,12.0974,7600.0
2009-03-11 14:15:00,12.14,12.14,12.06,12.07,6200.0,12.1073,12.1073,12.0276,12.0375,6200.0
2009-03-11 14:20:00,12.06,12.08,12.03,12.04,4600.0,12.0276,12.0475,11.9976,12.0076,4600.0
2009-03-11 14:25:00,12.05,12.07,12.02,12.06,6500.0,12.0176,12.0375,11.9877,12.0276,6500.0
2009-03-11 14:30:00,12.08,12.08,12.03,12.04,3600.0,12.0475,12.0475,11.9976,12.0076,3600.0
2009-03-11 14:35:00,12.04,12.04,11.95,11.97,7100.0,12.0076,12.0076,11.9179,11.9378,7100.0
2009-03-11 14:40:00,11.97,11.97,11.87,11.87,12500.0,11.9378,11.9378,11.8381,11.8381,12500.0
2009-03-11 14:45:00,11.88,11.95,11.86,11.87,10900.0,11.848,11.9179,11.8281,11.8381,10900.0
2009-03-11 14:50:00,11.88,11.89,11.81,11.82,7500.0,11.848,11.858,11.7782,11.7882,7500.0
2009-03-11 14:55:00,11.84,11.92,11.83,11.87,11100.0,11.8081,11.8879,11.7982,11.8381,11100.0
2009-03-11 15:00:00,11.88,12.01,11.88,12.01,13200.0,11.848,11.9777,11.848,11.9777,13200.0
2009-03-11 15:05:00,12.0,12.0,11.96,11.97,11600.0,11.9677,11.9677,11.9278,11.9378,11600.0
2009-03-11 15:10:00,11.96,11.97,11.93,11.97,5300.0,11.9278,11.9378,11.8979,11.9378,5300.0
2009-03-11 15:15:00,11.96,12.0,11.94,12.0,7500.0,11.9278,11.9677,11.9079,11.9677,7500.0
2009-03-11 15:20:00,11.99,12.08,11.98,12.07,12800.0,11.9577,12.0475,11.9478,12.0375,12800.0
2009-03-11 15:25:00,12.08,12.15,12.06,12.15,12900.0,12.0475,12.1173,12.0276,12.1173,12900.0
2009-03-11 15:30:00,12.14,12.19,12.11,12.19,19500.0,12.1073,12.1572,12.0774,12.1572,19500.0
2009-03-11 15:35:00,12.18,12.22,12.14,12.21,9400.0,12.1472,12.1871,12.1073,12.1772,9400.0
2009-03-11 15:40:00,12.2,12.22,12.18,12.21,7400.0,12.1672,12.1871,12.1472,12.1772,7400.0
2009-03-11 15:45:00,12.2,12.21,12.12,12.17,13700.0,12.1672,12.1772,12.0874,12.1373,13700.0
2009-03-11 15:50:00,12.16,12.19,12.13,12.15,7800.0,12.1273,12.1572,12.0974,12.1173,7800.0
2009-03-11 15:55:00,12.15,12.15,12.05,12.05,19400.0,12.1173,12.1173,12.0176,12.0176,19400.0
2009-03-12 09:30:00,12.02,12.21,11.81,12.03,4100.0,11.9877,12.1772,11.7782,11.9976,4100.0
2009-03-12 09:35:00,12.06,12.06,12.0,12.0,2000.0,12.0276,12.0276,11.9677,11.9677,2000.0
2009-03-12 09:40:00,12.0,12.0,11.9,11.9,3800.0,11.9677,11.9677,11.868,11.868,3800.0
2009-03-12 09:45:00,11.95,11.96,11.89,11.9,5700.0,11.9179,11.9278,11.858,11.868,5700.0
2009-03-12 09:50:00,11.91,11.96,11.91,11.96,6400.0,11.878,11.9278,11.878,11.9278,6400.0
2009-03-12 09:55:00,11.99,12.02,11.98,12.01,6200.0,11.9577,11.9877,11.9478,11.9777,6200.0
2009-03-12 10:00:00,12.09,12.27,12.09,12.26,6800.0,12.0575,12.237,12.0575,12.227,6800.0
2009-03-12 10:05:00,12.25,12.4,12.18,12.4,9300.0,12.217,12.3666,12.1472,12.3666,9300.0
2009-03-12 10:10:00,12.4,12.49,12.39,12.49,9300.0,12.3666,12.4564,12.3567,12.4564,9300.0
2009-03-12 10:15:00,12.49,12.56,12.47,12.56,9000.0,12.4564,12.5262,12.4365,12.5262,9000.0
2009-03-12 10:20:00,12.58,12.7,12.58,12.65,4100.0,12.5462,12.6658,12.5462,12.616,4100.0
2009-03-12 10:25:00,12.64,12.73,12.63,12.69,3600.0,12.606,12.6958,12.596,12.6559,3600.0
2009-03-12 10:30:00,12.7,12.8,12.69,12.73,8600.0,12.6658,12.7656,12.6559,12.6958,8600.0
2009-03-12 10:35:00,12.73,12.88,12.73,12.85,10500.0,12.6958,12.8453,12.6958,12.8154,10500.0
2009-03-12 10:40:00,12.83,12.98,12.83,12.96,7400.0,12.7955,12.9451,12.7955,12.9251,7400.0
2009-03-12 10:45:00,12.92,13.05,12.92,13.02,5500.0,12.8852,13.0149,12.8852,12.985,5500.0
2009-03-12 10:50:00,12.99,13.05,12.95,12.97,11000.0,12.9551,13.0149,12.9152,12.9351,11000.0
2009-03-12 10:55:00,12.96,12.96,12.84,12.87,4000.0,12.9251,12.9251,12.8055,12.8354,4000.0
2009-03-12 11:00:00,12.86,12.87,12.79,12.8,2900.0,12.8254,12.8354,12.7556,12.7656,2900.0
2009-03-12 11:05:00,12.81,12.83,12.76,12.77,6900.0,12.7755,12.7955,12.7257,12.7356,6900.0
2009-03-12 11:10:00,12.77,12.78,12.7,12.74,5000.0,12.7356,12.7456,12.6658,12.7057,5000.0
2009-03-12 11:15:00,12.74,12.82,12.73,12.81,2400.0,12.7057,12.7855,12.6958,12.7755,2400.0
2009-03-12 11:20:00,12.81,12.81,12.81,12.81,0.0,12.7755,12.7755,12.7755,12.7755,0.0
2009-03-12 11:25:00,12.81,12.81,12.78,12.78,8100.0,12.7755,12.7755,12.7456,12.7456,8100.0
2009-03-12 11:30:00,12.82,12.82,12.78,12.79,1700.0,12.7855,12.7855,12.7456,12.7556,1700.0
2009-03-12 11:35:00,12.8,12.83,12.8,12.81,1200.0,12.7656,12.7955,12.7656,12.7755,1200.0
2009-03-12 11:40:00,12.85,12.94,12.81,12.93,5200.0,12.8154,12.9052,12.7755,12.8952,5200.0
2009-03-12 11:45:00,12.92,13.01,12.92,12.99,4500.0,12.8852,12.975,12.8852,12.9551,4500.0
2009-03-12 11:50:00,12.99,13.1,12.94,12.94,8900.0,12.9551,13.0648,12.9052,12.9052,8900.0
2009-03-12 11:55:00,12.94,12.94,12.9,12.92,2300.0,12.9052,12.9052,12.8653,12.8852,2300.0
2009-03-12 12:00:00,12.94,12.97,12.94,12.95,1700.0,12.9052,12.9351,12.9052,12.9152,1700.0
2009-03-12 12:05:00,12.97,13.02,12.97,13.0,3300.0,12.9351,12.985,12.9351,12.965,3300.0
2009-03-12 12:10:00,13.0,13.01,12.97,12.98,1400.0,12.965,12.975,12.9351,12.9451,1400.0
2009-03-12 12:15:00,13.0,13.08,12.99,13.05,4000.0,12.965,13.0448,12.9551,13.0149,4000.0
2009-03-12 12:20:00,13.06,13.1,13.03,13.06,5800.0,13.0249,13.0648,12.9949,13.0249,5800.0
2009-03-12 12:25:00,13.06,13.06,13.01,13.04,1800.0,13.0249,13.0249,12.975,13.0049,1800.0
2009-03-12 12:30:00,13.06,13.06,13.0,13.05,3400.0,13.0249,13.0249,12.965,13.0149,3400.0
2009-03-12 12:35:00,13.04,13.04,12.97,12.97,4600.0,13.0049,13.0049,12.9351,12.9351,4600.0
2009-03-12 12:40:00,12.99,13.0,12.98,13.0,500.0,12.9551,12.965,12.9451,12.965,500.0
2009-03-12 12:45:00,13.03,13.04,13.0,13.03,2200.0,12.9949,13.0049,12.965,12.9949,2200.0
2009-03-12 12:50:00,13.01,13.04,12.99,13.04,4700.0,12.975,13.0049,12.9551,13.0049,4700.0
2009-03-12 12:55:00,13.04,13.08,13.03,13.04,2100.0,13.0049,13.0448,12.9949,13.0049,2100.0
2009-03-12 13:00:00,13.07,13.07,12.97,13.0,1000.0,13.0348,13.0348,12.9351,12.965,1000.0
2009-03-12 13:05:00,12.99,13.0,12.96,12.96,4000.0,12.9551,12.965,12.9251,12.9251,4000.0
2009-03-12 13:10:00,12.98,12.99,12.97,12.97,1600.0,12.9451,12.9551,12.9351,12.9351,1600.0
2009-03-12 13:15:00,12.97,12.97,12.91,12.93,2800.0,12.9351,12.9351,12.8753,12.8952,2800.0
2009-03-12 13:20:00,12.95,13.02,12.95,12.98,3200.0,12.9152,12.985,12.9152,12.9451,3200.0
2009-03-12 13:25:00,13.0,13.02,12.96,13.02,3100.0,12.965,12.985,12.9251,12.985,3100.0
2009-03-12 13:30:00,13.02,13.03,12.97,13.01,2700.0,12.985,12.9949,12.9351,12.975,2700.0
2009-03-12 13:35:00,13.01,13.03,12.97,13.0,4500.0,12.975,12.9949,12.9351,12.965,4500.0
2009-03-12 13:40:00,13.02,13.1,13.0,13.02,11100.0,12.985,13.0648,12.965,12.985,11100.0
2009-03-12 13:45:00,13.0,13.03,12.99,13.01,3400.0,12.965,12.9949,12.9551,12.975,3400.0
2009-03-12 13:50:00,13.01,13.1,13.01,13.1,1100.0,12.975,13.0648,12.975,13.0648,1100.0
2009-03-12 13:55:00,13.07,13.12,13.07,13.11,1800.0,13.0348,13.0847,13.0348,13.0747,1800.0
2009-03-12 14:00:00,13.12,13.12,13.09,13.09,800.0,13.0847,13.0847,13.0548,13.0548,800.0
2009-03-12 14:05:00,13.1,13.11,13.07,13.1,4100.0,13.0648,13.0747,13.0348,13.0648,4100.0
2009-03-12 14:10:00,13.11,13.3,13.11,13.23,11600.0,13.0747,13.2642,13.0747,13.1944,11600.0
2009-03-12 14:15:00,13.24,13.3,13.24,13.29,7800.0,13.2044,13.2642,13.2044,13.2542,7800.0
2009-03-12 14:20:00,13.28,13.3,13.27,13.28,9000.0,13.2443,13.2642,13.2343,13.2443,9000.0
2009-03-12 14:25:00,13.26,13.29,13.26,13.28,2700.0,13.2243,13.2542,13.2243,13.2443,2700.0
2009-03-12 14:30:00,13.28,13.3,13.25,13.27,3800.0,13.2443,13.2642,13.2144,13.2343,3800.0
2009-03-12 14:35:00,13.26,13.3,13.21,13.26,20500.0,13.2243,13.2642,13.1745,13.2243,20500.0
2009-03-12 14:40:00,13.28,13.31,13.28,13.29,12900.0,13.2443,13.2742,13.2443,13.2542,12900.0
2009-03-12 14:45:00,13.31,13.38,13.29,13.35,15000.0,13.2742,13.344,13.2542,13.3141,15000.0
2009-03-12 14:50:00,13.35,13.37,13.3,13.31,8600.0,13.3141,13.334,13.2642,13.2742,8600.0
2009-03-12 14:55:00,13.31,13.33,13.28,13.33,2000.0,13.2742,13.2941,13.2443,13.2941,2000.0
2009-03-12 15:00:00,13.3,13.36,13.3,13.34,4800.0,13.2642,13.3241,13.2642,13.3041,4800.0
2009-03-12 15:05:00,13.35,13.36,13.33,13.35,12500.0,13.3141,13.3241,13.2941,13.3141,12500.0
2009-03-12 15:10:00,13.35,13.36,13.29,13.32,10300.0,13.3141,13.3241,13.2542,13.2842,10300.0
2009-03-12 15:15:00,13.32,13.32,13.25,13.29,14500.0,13.2842,13.2842,13.2144,13.2542,14500.0
2009-03-12 15:20:00,13.29,13.29,13.25,13.28,6200.0,13.2542,13.2542,13.2144,13.2443,6200.0
2009-03-12 15:25:00,13.27,13.27,13.24,13.26,18300.0,13.2343,13.2343,13.2044,13.2243,18300.0
2009-03-12 15:30:00,13.26,13.27,13.19,13.2,25400.0,13.2243,13.2343,13.1545,13.1645,25400.0
2009-03-12 15:35:00,13.19,13.27,13.18,13.25,14300.0,13.1545,13.2343,13.1445,13.2144,14300.0
2009-03-12 15:40:00,13.24,13.31,13.24,13.28,10700.0,13.2044,13.2742,13.2044,13.2443,10700.0
2009-03-12 15:45:00,13.28,13.35,13.27,13.29,16100.0,13.2443,13.3141,13.2343,13.2542,16100.0
2009-03-12 15:50:00,13.3,13.36,13.28,13.35,23900.0,13.2642,13.3241,13.2443,13.3141,23900.0
2009-03-12 15:55:00,13.36,13.36,13.27,13.33,36900.0,13.3241,13.3241,13.2343,13.2941,36900.0
2009-03-13 09:30:00,13.36,13.48,13.25,13.3,14600.0,13.3241,13.4437,13.2144,13.2642,14600.0
2009-03-13 09:35:00,13.32,13.36,13.28,13.29,3700.0,13.2842,13.3241,13.2443,13.2542,3700.0
2009-03-13 09:40:00,13.31,13.41,13.2,13.38,7700.0,13.2742,13.3739,13.1645,13.344,7700.0
2009-03-13 09:45:00,13.4,13.47,13.39,13.42,3900.0,13.364,13.4338,13.354,13.3839,3900.0
2009-03-13 09:50:00,13.4,13.47,13.38,13.47,4400.0,13.364,13.4338,13.344,13.4338,4400.0
2009-03-13 09:55:00,13.47,13.47,13.4,13.47,3500.0,13.4338,13.4338,13.364,13.4338,3500.0
2009-03-13 10:00:00,13.47,13.47,13.4,13.44,4100.0,13.4338,13.4338,13.364,13.4038,4100.0
2009-03-13 10:05:00,13.43,13.52,13.42,13.52,3700.0,13.3939,13.4836,13.3839,13.4836,3700.0
2009-03-13 10:10:00,13.53,13.53,13.5,13.53,1900.0,13.4936,13.4936,13.4637,13.4936,1900.0
2009-03-13 10:15:00,13.51,13.55,13.5,13.55,2300.0,13.4737,13.5135,13.4637,13.5135,2300.0
2009-03-13 10:20:00,13.57,13.57,13.54,13.54,4100.0,13.5335,13.5335,13.5036,13.5036,4100.0
2009-03-13 10:25:00,13.47,13.47,13.45,13.45,1700.0,13.4338,13.4338,13.4138,13.4138,1700.0
2009-03-13 10:30:00,13.4,13.44,13.4,13.44,5700.0,13.364,13.4038,13.364,13.4038,5700.0
2009-03-13 10:35:00,13.45,13.45,13.4,13.43,2300.0,13.4138,13.4138,13.364,13.3939,2300.0
2009-03-13 10:40:00,13.46,13.57,13.45,13.56,2300.0,13.4238,13.5335,13.4138,13.5235,2300.0
2009-03-13 10:45:00,13.55,13.62,13.55,13.57,1700.0,13.5135,13.5834,13.5135,13.5335,1700.0
2009-03-13 10:50:00,13.55,13.55,13.46,13.47,2900.0,13.5135,13.5135,13.4238,13.4338,2900.0
2009-03-13 10:55:00,13.47,13.48,13.47,13.48,1600.0,13.4338,13.4437,13.4338,13.4437,1600.0
2009-03-13 11:00:00,13.47,13.51,13.47,13.5,3500.0,13.4338,13.4737,13.4338,13.4637,3500.0
2009-03-13 11:05:00,13.5,13.5,13.45,13.45,4700.0,13.4637,13.4637,13.4138,13.4138,4700.0
2009-03-13 11:10:00,13.45,13.45,13.38,13.4,1100.0,13.4138,13.4138,13.344,13.364,1100.0
2009-03-13 11:15:00,13.39,13.39,13.32,13.32,2700.0,13.354,13.354,13.2842,13.2842,2700.0
2009-03-13 11:20:00,13.3,13.43,13.29,13.43,15000.0,13.2642,13.3939,13.2542,13.3939,15000.0
2009-03-13 11:25:00,13.42,13.43,13.42,13.43,1200.0,13.3839,13.3939,13.3839,13.3939,1200.0
2009-03-13 11:30:00,13.43,13.44,13.41,13.41,800.0,13.3939,13.4038,13.3739,13.3739,800.0
2009-03-13 11:35:00,13.39,13.4,13.36,13.37,4000.0,13.354,13.364,13.3241,13.334,4000.0
2009-03-13 11:40:00,13.38,13.39,13.35,13.35,4000.0,13.344,13.354,13.3141,13.3141,4000.0
2009-03-13 11:45:00,13.35,13.35,13.31,13.33,2300.0,13.3141,13.3141,13.2742,13.2941,2300.0
2009-03-13 11:50:00,13.34,13.37,13.32,13.32,1100.0,13.3041,13.334,13.2842,13.2842,1100.0
2009-03-13 11:55:00,13.31,13.37,13.31,13.34,1100.0,13.2742,13.334,13.2742,13.3041,1100.0
2009-03-13 12:00:00,13.37,13.38,13.37,13.37,300.0,13.334,13.344,13.334,13.334,300.0
2009-03-13 12:05:00,13.36,13.37,13.36,13.37,1200.0,13.3241,13.334,13.3241,13.334,1200.0
2009-03-13 12:10:00,13.36,13.36,13.35,13.35,500.0,13.3241,13.3241,13.3141,13.3141,500.0
2009-03-13 12:15:00,13.35,13.35,13.34,13.35,1000.0,13.3141,13.3141,13.3041,13.3141,1000.0
2009-03-13 12:20:00,13.35,13.37,13.33,13.36,1900.0,13.3141,13.334,13.2941,13.3241,1900.0
2009-03-13 12:25:00,13.37,13.39,13.36,13.36,1400.0,13.334,13.354,13.3241,13.3241,1400.0
2009-03-13 12:30:00,13.39,13.4,13.39,13.39,600.0,13.354,13.364,13.354,13.354,600.0
2009-03-13 12:35:00,13.39,13.4,13.38,13.38,1300.0,13.354,13.364,13.344,13.344,1300.0
2009-03-13 12:40:00,13.4,13.43,13.4,13.42,1600.0,13.364,13.3939,13.364,13.3839,1600.0
2009-03-13 12:45:00,13.44,13.47,13.41,13.44,1200.0,13.4038,13.4338,13.3739,13.4038,1200.0
2009-03-13 12:50:00,13.46,13.46,13.43,13.43,1200.0,13.4238,13.4238,13.3939,13.3939,1200.0
2009-03-13 12:55:00,13.45,13.46,13.44,13.46,1300.0,13.4138,13.4238,13.4038,13.4238,1300.0
2009-03-13 13:00:00,13.46,13.47,13.44,13.47,800.0,13.4238,13.4338,13.4038,13.4338,800.0
2009-03-13 13:05:00,13.48,13.51,13.47,13.51,2300.0,13.4437,13.4737,13.4338,13.4737,2300.0
2009-03-13 13:10:00,13.5,13.56,13.5,13.56,1400.0,13.4637,13.5235,13.4637,13.5235,1400.0
2009-03-13 13:15:00,13.56,13.57,13.56,13.56,2000.0,13.5235,13.5335,13.5235,13.5235,2000.0
2009-03-13 13:20:00,13.57,13.58,13.56,13.58,1400.0,13.5335,13.5435,13.5235,13.5435,1400.0
2009-03-13 13:25:00,13.58,13.62,13.58,13.62,2300.0,13.5435,13.5834,13.5435,13.5834,2300.0
2009-03-13 13:30:00,13.62,13.63,13.61,13.63,1100.0,13.5834,13.5933,13.5734,13.5933,1100.0
2009-03-13 13:35:00,13.64,13.66,13.62,13.62,1400.0,13.6033,13.6233,13.5834,13.5834,1400.0
2009-03-13 13:40:00,13.63,13.67,13.63,13.65,2000.0,13.5933,13.6332,13.5933,13.6133,2000.0
2009-03-13 13:45:00,13.64,13.67,13.64,13.66,1700.0,13.6033,13.6332,13.6033,13.6233,1700.0
2009-03-13 13:50:00,13.67,14.0,13.67,13.81,68000.0,13.6332,13.9623,13.6332,13.7728,68000.0
2009-03-13 13:55:00,13.81,13.82,13.77,13.79,3700.0,13.7728,13.7828,13.733,13.7529,3700.0
2009-03-13 14:00:00,13.81,13.84,13.81,13.82,3200.0,13.7728,13.8028,13.7728,13.7828,3200.0
2009-03-13 14:05:00,13.82,13.88,13.82,13.88,6700.0,13.7828,13.8427,13.7828,13.8427,6700.0
2009-03-13 14:10:00,13.87,13.93,13.87,13.9,5500.0,13.8327,13.8925,13.8327,13.8626,5500.0
2009-03-13 14:15:00,13.91,13.92,13.86,13.88,5100.0,13.8726,13.8826,13.8227,13.8427,5100.0
2009-03-13 14:20:00,13.88,13.9,13.83,13.89,6000.0,13.8427,13.8626,13.7928,13.8526,6000.0
2009-03-13 14:25:00,13.89,13.89,13.84,13.89,4100.0,13.8526,13.8526,13.8028,13.8526,4100.0
2009-03-13 14:30:00,13.92,14.02,13.92,14.02,10800.0,13.8826,13.9823,13.8826,13.9823,10800.0
2009-03-13 14:35:00,14.01,14.05,14.0,14.03,9800.0,13.9723,14.0122,13.9623,13.9923,9800.0
2009-03-13 14:40:00,14.03,14.06,14.02,14.04,3200.0,13.9923,14.0222,13.9823,14.0022,3200.0
2009-03-13 14:45:00,14.05,14.1,14.04,14.05,9600.0,14.0122,14.0621,14.0022,14.0122,9600.0
2009-03-13 14:50:00,14.05,14.06,14.04,14.05,3200.0,14.0122,14.0222,14.0022,14.0122,3200.0
2009-03-13 14:55:00,14.04,14.05,13.95,13.99,6900.0,14.0022,14.0122,13.9125,13.9524,6900.0
2009-03-13 15:00:00,13.99,14.01,13.98,13.98,7100.0,13.9524,13.9723,13.9424,13.9424,7100.0
2009-03-13 15:05:00,13.98,14.03,13.98,14.02,22700.0,13.9424,13.9923,13.9424,13.9823,22700.0
2009-03-13 15:10:00,14.03,14.05,14.01,14.03,31800.0,13.9923,14.0122,13.9723,13.9923,31800.0
2009-03-13 15:15:00,14.02,14.05,14.01,14.04,5300.0,13.9823,14.0122,13.9723,14.0022,5300.0
2009-03-13 15:20:00,14.05,14.06,14.04,14.06,3800.0,14.0122,14.0222,14.0022,14.0222,3800.0
2009-03-13 15:25:00,14.07,14.07,14.01,14.01,12000.0,14.0321,14.0321,13.9723,13.9723,12000.0
2009-03-13 15:30:00,14.01,14.04,14.0,14.02,14600.0,13.9723,14.0022,13.9623,13.9823,14600.0
2009-03-13 15:35:00,14.03,14.03,13.97,13.99,12700.0,13.9923,13.9923,13.9324,13.9524,12700.0
2009-03-13 15:40:00,13.99,14.01,13.97,14.0,9400.0,13.9524,13.9723,13.9324,13.9623,9400.0
2009-03-13 15:45:00,14.0,14.01,13.98,14.01,7600.0,13.9623,13.9723,13.9424,13.9723,7600.0
2009-03-13 15:50:00,14.01,14.05,13.96,14.03,16700.0,13.9723,14.0122,13.9224,13.9923,16700.0
2009-03-13 15:55:00,14.03,14.08,14.01,14.03,35000.0,13.9923,14.0421,13.9723,13.9923,35000.0
2009-03-16 09:30:00,13.41,14.15,13.41,14.07,7400.0,13.3739,14.1119,13.3739,14.0321,7400.0
2009-03-16 09:35:00,14.09,14.2,14.06,14.1,4800.0,14.0521,14.1618,14.0222,14.0621,4800.0
2009-03-16 09:40:00,14.16,14.25,14.16,14.19,3600.0,14.1219,14.2117,14.1219,14.1518,3600.0
2009-03-16 09:45:00,14.17,14.22,14.13,14.13,1800.0,14.1319,14.1817,14.092,14.092,1800.0
2009-03-16 09:50:00,14.11,14.11,14.07,14.1,2400.0,14.072,14.072,14.0321,14.0621,2400.0
2009-03-16 09:55:00,14.11,14.17,14.06,14.12,2900.0,14.072,14.1319,14.0222,14.082,2900.0
2009-03-16 10:00:00,14.15,14.16,14.07,14.08,3900.0,14.1119,14.1219,14.0321,14.0421,3900.0
2009-03-16 10:05:00,14.07,14.16,14.03,14.16,6700.0,14.0321,14.1219,13.9923,14.1219,6700.0
2009-03-16 10:10:00,14.15,14.16,14.11,14.11,1700.0,14.1119,14.1219,14.072,14.072,1700.0
2009-03-16 10:15:00,14.1,14.1,14.04,14.06,2100.0,14.0621,14.0621,14.0022,14.0222,2100.0
2009-03-16 10:20:00,14.13,14.17,14.1,14.16,2400.0,14.092,14.1319,14.0621,14.1219,2400.0
2009-03-16 10:25:00,14.15,14.15,14.1,14.1,2500.0,14.1119,14.1119,14.0621,14.0621,2500.0
2009-03-16 10:30:00,14.12,14.21,14.12,14.2,2300.0,14.082,14.1718,14.082,14.1618,2300.0
2009-03-16 10:35:00,14.25,14.27,14.25,14.25,2200.0,14.2117,14.2316,14.2117,14.2117,2200.0
2009-03-16 10:40:00,14.26,14.27,14.1,14.1,4800.0,14.2216,14.2316,14.0621,14.0621,4800.0
2009-03-16 10:45:00,14.1,14.14,14.1,14.11,2300.0,14.0621,14.102,14.0621,14.072,2300.0
2009-03-16 10:50:00,14.1,14.11,14.08,14.09,4200.0,14.0621,14.072,14.0421,14.0521,4200.0
2009-03-16 10:55:00,14.09,14.11,14.06,14.06,2700.0,14.0521,14.072,14.0222,14.0222,2700.0
2009-03-16 11:00:00,14.04,14.05,14.04,14.05,2300.0,14.0022,14.0122,14.0022,14.0122,2300.0
2009-03-16 11:05:00,14.06,14.06,14.03,14.04,4500.0,14.0222,14.0222,13.9923,14.0022,4500.0
2009-03-16 11:10:00,14.04,14.05,14.03,14.04,1900.0,14.0022,14.0122,13.9923,14.0022,1900.0
2009-03-16 11:15:00,14.03,14.15,14.03,14.11,9700.0,13.9923,14.1119,13.9923,14.072,9700.0
2009-03-16 11:20:00,14.1,14.17,14.08,14.17,3200.0,14.0621,14.1319,14.0421,14.1319,3200.0
2009-03-16 11:25:00,14.19,14.23,14.18,14.18,2500.0,14.1518,14.1917,14.1419,14.1419,2500.0
2009-03-16 11:30:00,14.19,14.19,14.12,14.14,2300.0,14.1518,14.1518,14.082,14.102,2300.0
2009-03-16 11:35:00,14.15,14.16,14.12,14.12,800.0,14.1119,14.1219,14.082,14.082,800.0
2009-03-16 11:40:00,14.1,14.11,14.06,14.06,3300.0,14.0621,14.072,14.0222,14.0222,3300.0
2009-03-16 11:45:00,14.06,14.08,14.06,14.07,1400.0,14.0222,14.0421,14.0222,14.0321,1400.0
2009-03-16 11:50:00,14.07,14.08,13.99,13.99,2400.0,14.0321,14.0421,13.9524,13.9524,2400.0
2009-03-16 11:55:00,14.0,14.01,13.95,13.95,3900.0,13.9623,13.9723,13.9125,13.9125,3900.0
2009-03-16 12:00:00,13.94,13.96,13.86,13.86,5400.0,13.9025,13.9224,13.8227,13.8227,5400.0
2009-03-16 12:05:00,13.86,13.9,13.86,13.87,2000.0,13.8227,13.8626,13.8227,13.8327,2000.0
2009-03-16 12:10:00,13.89,13.89,13.88,13.88,1500.0,13.8526,13.8526,13.8427,13.8427,1500.0
2009-03-16 12:15:00,13.88,13.88,13.81,13.84,7400.0,13.8427,13.8427,13.7728,13.8028,7400.0
2009-03-16 12:20:00,13.84,13.84,13.77,13.79,1600.0,13.8028,13.8028,13.733,13.7529,1600.0
2009-03-16 12:25:00,13.77,13.78,13.75,13.75,8900.0,13.733,13.7429,13.713,13.713,8900.0
2009-03-16 12:30:00,13.76,13.78,13.76,13.78,8800.0,13.723,13.7429,13.723,13.7429,8800.0
2009-03-16 12:35:00,13.78,13.9,13.78,13.87,2100.0,13.7429,13.8626,13.7429,13.8327,2100.0
2009-03-16 12:40:00,13.86,13.89,13.86,13.89,600.0,13.8227,13.8526,13.8227,13.8526,600.0
2009-03-16 12:45:00,13.88,13.94,13.88,13.93,1400.0,13.8427,13.9025,13.8427,13.8925,1400.0
2009-03-16 12:50:00,13.95,13.97,13.94,13.94,2400.0,13.9125,13.9324,13.9025,13.9025,2400.0
2009-03-16 12:55:00,13.94,14.0,13.93,14.0,7400.0,13.9025,13.9623,13.8925,13.9623,7400.0
2009-03-16 13:00:00,14.0,14.0,13.93,13.94,2100.0,13.9623,13.9623,13.8925,13.9025,2100.0
2009-03-16 13:05:00,13.93,13.95,13.93,13.94,4600.0,13.8925,13.9125,13.8925,13.9025,4600.0
2009-03-16 13:10:00,13.93,13.93,13.91,13.91,700.0,13.8925,13.8925,13.8726,13.8726,700.0
2009-03-16 13:15:00,13.9,13.9,13.87,13.87,5500.0,13.8626,13.8626,13.8327,13.8327,5500.0
2009-03-16 13:20:00,13.86,13.88,13.82,13.82,5700.0,13.8227,13.8427,13.7828,13.7828,5700.0
2009-03-16 13:25:00,13.82,13.82,13.77,13.8,7900.0,13.7828,13.7828,13.733,13.7629,7900.0
2009-03-16 13:30:00,13.8,13.8,13.77,13.77,5000.0,13.7629,13.7629,13.733,13.733,5000.0
2009-03-16 13:35:00,13.77,13.8,13.77,13.79,3200.0,13.733,13.7629,13.733,13.7529,3200.0
2009-03-16 13:40:00,13.78,13.79,13.74,13.76,9800.0,13.7429,13.7529,13.703,13.723,9800.0
2009-03-16 13:45:00,13.77,13.77,13.75,13.76,3600.0,13.733,13.733,13.713,13.723,3600.0
2009-03-16 13:50:00,13.75,13.76,13.74,13.76,3500.0,13.713,13.723,13.703,13.723,3500.0
2009-03-16 13:55:00,13.75,13.75,13.72,13.74,3700.0,13.713,13.713,13.6831,13.703,3700.0
2009-03-16 14:00:00,13.73,13.74,13.72,13.74,3300.0,13.6931,13.703,13.6831,13.703,3300.0
2009-03-16 14:05:00,13.74,13.74,13.67,13.67,5600.0,13.703,13.703,13.6332,13.6332,5600.0
2009-03-16 14:10:00,13.66,13.67,13.64,13.66,3300.0,13.6233,13.6332,13.6033,13.6233,3300.0
2009-03-16 14:15:00,13.67,13.67,13.66,13.67,3400.0,13.6332,13.6332,13.6233,13.6332,3400.0
2009-03-16 14:20:00,13.67,13.67,13.64,13.65,4200.0,13.6332,13.6332,13.6033,13.6133,4200.0
2009-03-16 14:25:00,13.67,13.67,13.64,13.67,2200.0,13.6332,13.6332,13.6033,13.6332,2200.0
2009-03-16 14:30:00,13.67,13.67,13.59,13.6,5000.0,13.6332,13.6332,13.5534,13.5634,5000.0
2009-03-16 14:35:00,13.6,13.62,13.57,13.59,5600.0,13.5634,13.5834,13.5335,13.5534,5600.0
2009-03-16 14:40:00,13.6,13.6,13.58,13.6,4600.0,13.5634,13.5634,13.5435,13.5634,4600.0
2009-03-16 14:45:00,13.6,13.61,13.59,13.6,3400.0,13.5634,13.5734,13.5534,13.5634,3400.0
2009-03-16 14:50:00,13.61,13.62,13.6,13.61,3600.0,13.5734,13.5834,13.5634,13.5734,3600.0
2009-03-16 14:55:00,13.61,13.61,13.49,13.49,13400.0,13.5734,13.5734,13.4537,13.4537,13400.0
2009-03-16 15:00:00,13.5,13.53,13.47,13.49,18600.0,13.4637,13.4936,13.4338,13.4537,18600.0
2009-03-16 15:05:00,13.49,13.5,13.47,13.5,12200.0,13.4537,13.4637,13.4338,13.4637,12200.0
2009-03-16 15:10:00,13.49,13.52,13.48,13.49,20000.0,13.4537,13.4836,13.4437,13.4537,20000.0
2009-03-16 15:15:00,13.49,13.49,13.47,13.47,8000.0,13.4537,13.4537,13.4338,13.4338,8000.0
2009-03-16 15:20:00,13.46,13.46,13.37,13.37,27500.0,13.4238,13.4238,13.334,13.334,27500.0
2009-03-16 15:25:00,13.36,13.44,13.36,13.43,7900.0,13.3241,13.4038,13.3241,13.3939,7900.0
2009-03-16 15:30:00,13.43,13.48,13.43,13.45,10800.0,13.3939,13.4437,13.3939,13.4138,10800.0
2009-03-16 15:35:00,13.45,13.47,13.36,13.36,9100.0,13.4138,13.4338,13.3241,13.3241,9100.0
2009-03-16 15:40:00,13.36,13.36,13.31,13.35,14200.0,13.3241,13.3241,13.2742,13.3141,14200.0
2009-03-16 15:45:00,13.34,13.42,13.34,13.36,13400.0,13.3041,13.3839,13.3041,13.3241,13400.0
2009-03-16 15:50:00,13.37,13.43,13.36,13.42,20400.0,13.334,13.3939,13.3241,13.3839,20400.0
2009-03-16 15:55:00,13.41,13.5,13.4,13.44,61500.0,13.3739,13.4637,13.364,13.4038,61500.0
2009-03-17 09:30:00,13.43,13.6,13.43,13.6,900.0,13.3939,13.5634,13.3939,13.5634,900.0
2009-03-17 09:35:00,13.45,13.56,13.45,13.5,1800.0,13.4138,13.5235,13.4138,13.4637,1800.0
2009-03-17 09:40:00,13.47,13.52,13.47,13.52,800.0,13.4338,13.4836,13.4338,13.4836,800.0
2009-03-17 09:45:00,13.51,13.52,13.37,13.46,3200.0,13.4737,13.4836,13.334,13.4238,3200.0
2009-03-17 09:50:00,13.49,13.53,13.46,13.46,2400.0,13.4537,13.4936,13.4238,13.4238,2400.0
2009-03-17 09:55:00,13.49,13.5,13.4,13.41,9200.0,13.4537,13.4637,13.364,13.3739,9200.0
2009-03-17 10:00:00,13.45,13.6,13.44,13.53,13400.0,13.4138,13.5634,13.4038,13.4936,13400.0
2009-03-17 10:05:00,13.52,13.55,13.5,13.54,2900.0,13.4836,13.5135,13.4637,13.5036,2900.0
2009-03-17 10:10:00,13.56,13.62,13.56,13.62,6400.0,13.5235,13.5834,13.5235,13.5834,6400.0
2009-03-17 10:15:00,13.62,13.68,13.61,13.62,5000.0,13.5834,13.6432,13.5734,13.5834,5000.0
2009-03-17 10:20:00,13.63,13.66,13.59,13.66,4900.0,13.5933,13.6233,13.5534,13.6233,4900.0
2009-03-17 10:25:00,13.69,13.7,13.61,13.61,3600.0,13.6532,13.6631,13.5734,13.5734,3600.0
2009-03-17 10:30:00,13.63,13.63,13.6,13.61,2200.0,13.5933,13.5933,13.5634,13.5734,2200.0
2009-03-17 10:35:00,13.62,13.69,13.61,13.65,4300.0,13.5834,13.6532,13.5734,13.6133,4300.0
2009-03-17 10:40:00,13.64,13.72,13.64,13.7,3600.0,13.6033,13.6831,13.6033,13.6631,3600.0
2009-03-17 10:45:00,13.71,13.83,13.7,13.82,9700.0,13.6731,13.7928,13.6631,13.7828,9700.0
2009-03-17 10:50:00,13.83,13.84,13.76,13.79,6600.0,13.7928,13.8028,13.723,13.7529,6600.0
2009-03-17 10:55:00,13.8,13.8,13.74,13.78,4100.0,13.7629,13.7629,13.703,13.7429,4100.0
2009-03-17 11:00:00,13.75,13.75,13.67,13.67,2700.0,13.713,13.713,13.6332,13.6332,2700.0
2009-03-17 11:05:00,13.67,13.69,13.66,13.68,4100.0,13.6332,13.6532,13.6233,13.6432,4100.0
2009-03-17 11:10:00,13.67,13.67,13.62,13.62,1900.0,13.6332,13.6332,13.5834,13.5834,1900.0
2009-03-17 11:15:00,13.62,13.62,13.56,13.56,3900.0,13.5834,13.5834,13.5235,13.5235,3900.0
2009-03-17 11:20:00,13.55,13.59,13.51,13.51,3900.0,13.5135,13.5534,13.4737,13.4737,3900.0
2009-03-17 11:25:00,13.52,13.55,13.46,13.47,4200.0,13.4836,13.5135,13.4238,13.4338,4200.0
2009-03-17 11:30:00,13.45,13.48,13.39,13.39,5600.0,13.4138,13.4437,13.354,13.354,5600.0
2009-03-17 11:35:00,13.4,13.4,13.37,13.39,2800.0,13.364,13.364,13.334,13.354,2800.0
2009-03-17 11:40:00,13.36,13.42,13.36,13.42,2900.0,13.3241,13.3839,13.3241,13.3839,2900.0
2009-03-17 11:45:00,13.42,13.42,13.38,13.42,2200.0,13.3839,13.3839,13.344,13.3839,2200.0
2009-03-17 11:50:00,13.4,13.42,13.38,13.39,2000.0,13.364,13.3839,13.344,13.354,2000.0
2009-03-17 11:55:00,13.39,13.42,13.39,13.42,1600.0,13.354,13.3839,13.354,13.3839,1600.0
2009-03-17 12:00:00,13.41,13.44,13.41,13.44,1500.0,13.3739,13.4038,13.3739,13.4038,1500.0
2009-03-17 12:05:00,13.43,13.45,13.43,13.43,1900.0,13.3939,13.4138,13.3939,13.3939,1900.0
2009-03-17 12:10:00,13.43,13.43,13.38,13.39,2100.0,13.3939,13.3939,13.344,13.354,2100.0
2009-03-17 12:15:00,13.4,13.45,13.4,13.45,3200.0,13.364,13.4138,13.364,13.4138,3200.0
2009-03-17 12:20:00,13.45,13.47,13.45,13.46,2000.0,13.4138,13.4338,13.4138,13.4238,2000.0
2009-03-17 12:25:00,13.48,13.49,13.47,13.48,2200.0,13.4437,13.4537,13.4338,13.4437,2200.0
2009-03-17 12:30:00,13.5,13.53,13.48,13.49,1000.0,13.4637,13.4936,13.4437,13.4537,1000.0
2009-03-17 12:35:00,13.5,13.57,13.5,13.55,2400.0,13.4637,13.5335,13.4637,13.5135,2400.0
2009-03-17 12:40:00,13.57,13.61,13.57,13.61,700.0,13.5335,13.5734,13.5335,13.5734,700.0
2009-03-17 12:45:00,13.62,13.63,13.58,13.61,3500.0,13.5834,13.5933,13.5435,13.5734,3500.0
2009-03-17 12:50:00,13.61,13.62,13.58,13.62,600.0,13.5734,13.5834,13.5435,13.5834,600.0
2009-03-17 12:55:00,13.62,13.62,13.62,13.62,400.0,13.5834,13.5834,13.5834,13.5834,400.0
2009-03-17 13:00:00,13.59,13.62,13.59,13.61,900.0,13.5534,13.5834,13.5534,13.5734,900.0
2009-03-17 13:05:00,13.62,13.62,13.59,13.59,500.0,13.5834,13.5834,13.5534,13.5534,500.0
2009-03-17 13:10:00,13.61,13.67,13.61,13.67,1500.0,13.5734,13.6332,13.5734,13.6332,1500.0
2009-03-17 13:15:00,13.67,13.73,13.67,13.68,2800.0,13.6332,13.6931,13.6332,13.6432,2800.0
2009-03-17 13:20:00,13.68,13.74,13.68,13.74,500.0,13.6432,13.703,13.6432,13.703,500.0
2009-03-17 13:25:00,13.75,13.75,13.72,13.72,700.0,13.713,13.713,13.6831,13.6831,700.0
2009-03-17 13:30:00,13.73,13.81,13.72,13.81,2200.0,13.6931,13.7728,13.6831,13.7728,2200.0
2009-03-17 13:35:00,13.8,13.83,13.8,13.81,1900.0,13.7629,13.7928,13.7629,13.7728,1900.0
2009-03-17 13:40:00,13.81,13.82,13.78,13.79,2500.0,13.7728,13.7828,13.7429,13.7529,2500.0
2009-03-17 13:45:00,13.8,13.82,13.79,13.8,2200.0,13.7629,13.7828,13.7529,13.7629,2200.0
2009-03-17 13:50:00,13.75,13.77,13.71,13.71,10900.0,13.713,13.733,13.6731,13.6731,10900.0
2009-03-17 13:55:00,13.71,13.71,13.66,13.7,2400.0,13.6731,13.6731,13.6233,13.6631,2400.0
2009-03-17 14:00:00,13.69,13.73,13.66,13.71,10800.0,13.6532,13.6931,13.6233,13.6731,10800.0
2009-03-17 14:05:00,13.73,13.75,13.71,13.72,2800.0,13.6931,13.713,13.6731,13.6831,2800.0
2009-03-17 14:10:00,13.73,13.94,13.73,13.86,35000.0,13.6931,13.9025,13.6931,13.8227,35000.0
2009-03-17 14:15:00,13.86,13.89,13.82,13.84,5500.0,13.8227,13.8526,13.7828,13.8028,5500.0
2009-03-17 14:20:00,13.84,13.99,13.84,13.91,20100.0,13.8028,13.9524,13.8028,13.8726,20100.0
2009-03-17 14:25:00,13.89,13.94,13.81,13.84,3600.0,13.8526,13.9025,13.7728,13.8028,3600.0
2009-03-17 14:30:00,13.79,13.83,13.79,13.81,2200.0,13.7529,13.7928,13.7529,13.7728,2200.0
2009-03-17 14:35:00,13.83,13.87,13.8,13.87,3100.0,13.7928,13.8327,13.7629,13.8327,3100.0
2009-03-17 14:40:00,13.91,13.97,13.88,13.96,5300.0,13.8726,13.9324,13.8427,13.9224,5300.0
2009-03-17 14:45:00,13.96,13.99,13.92,13.98,8000.0,13.9224,13.9524,13.8826,13.9424,8000.0
2009-03-17 14:50:00,13.97,14.03,13.95,13.98,2600.0,13.9324,13.9923,13.9125,13.9424,2600.0
2009-03-17 14:55:00,13.99,14.01,13.94,13.95,5500.0,13.9524,13.9723,13.9025,13.9125,5500.0
2009-03-17 15:00:00,13.97,14.03,13.93,13.99,11000.0,13.9324,13.9923,13.8925,13.9524,11000.0
2009-03-17 15:05:00,13.99,14.07,13.99,14.07,7800.0,13.9524,14.0321,13.9524,14.0321,7800.0
2009-03-17 15:10:00,14.08,14.09,14.04,14.09,3100.0,14.0421,14.0521,14.0022,14.0521,3100.0
2009-03-17 15:15:00,14.07,14.11,14.07,14.08,1500.0,14.0321,14.072,14.0321,14.0421,1500.0
2009-03-17 15:20:00,14.09,14.17,14.06,14.12,6300.0,14.0521,14.1319,14.0222,14.082,6300.0
2009-03-17 15:25:00,14.09,14.09,14.0,14.04,24200.0,14.0521,14.0521,13.9623,14.0022,24200.0
2009-03-17 15:30:00,14.05,14.08,14.01,14.06,11900.0,14.0122,14.0421,13.9723,14.0222,11900.0
2009-03-17 15:35:00,14.04,14.08,14.0,14.05,9400.0,14.0022,14.0421,13.9623,14.0122,9400.0
2009-03-17 15:40:00,14.07,14.11,14.05,14.07,9900.0,14.0321,14.072,14.0122,14.0321,9900.0
2009-03-17 15:45:00,14.08,14.11,14.03,14.07,8500.0,14.0421,14.072,13.9923,14.0321,8500.0
2009-03-17 15:50:00,14.08,14.13,14.08,14.13,4600.0,14.0421,14.092,14.0421,14.092,4600.0
2009-03-17 15:55:00,14.12,14.21,14.11,14.21,20700.0,14.082,14.1718,14.072,14.1718,20700.0
2009-03-18 09:30:00,13.81,14.18,13.78,13.93,4600.0,13.7728,14.1419,13.7429,13.8925,4600.0
2009-03-18 09:35:00,13.94,13.98,13.81,13.97,4500.0,13.9025,13.9424,13.7728,13.9324,4500.0
2009-03-18 09:40:00,13.95,14.12,13.95,14.12,3400.0,13.9125,14.082,13.9125,14.082,3400.0
2009-03-18 09:45:00,14.12,14.13,14.04,14.04,2700.0,14.082,14.092,14.0022,14.0022,2700.0
2009-03-18 09:50:00,14.05,14.06,14.02,14.03,2700.0,14.0122,14.0222,13.9823,13.9923,2700.0
2009-03-18 09:55:00,14.02,14.12,14.02,14.12,4200.0,13.9823,14.082,13.9823,14.082,4200.0
2009-03-18 10:00:00,14.09,14.19,14.09,14.19,1500.0,14.0521,14.1518,14.0521,14.1518,1500.0
2009-03-18 10:05:00,14.19,14.21,14.13,14.13,2600.0,14.1518,14.1718,14.092,14.092,2600.0
2009-03-18 10:10:00,14.11,14.11,14.06,14.09,4400.0,14.072,14.072,14.0222,14.0521,4400.0
2009-03-18 10:15:00,14.07,14.07,14.02,14.02,2000.0,14.0321,14.0321,13.9823,13.9823,2000.0
2009-03-18 10:20:00,13.99,13.99,13.94,13.95,1000.0,13.9524,13.9524,13.9025,13.9125,1000.0
2009-03-18 10:25:00,13.95,13.97,13.95,13.97,2100.0,13.9125,13.9324,13.9125,13.9324,2100.0
2009-03-18 10:30:00,13.98,14.0,13.95,13.96,2000.0,13.9424,13.9623,13.9125,13.9224,2000.0
2009-03-18 10:35:00,13.95,13.95,13.86,13.92,3400.0,13.9125,13.9125,13.8227,13.8826,3400.0
2009-03-18 10:40:00,13.92,13.92,13.9,13.9,600.0,13.8826,13.8826,13.8626,13.8626,600.0
2009-03-18 10:45:00,13.91,13.98,13.91,13.98,1800.0,13.8726,13.9424,13.8726,13.9424,1800.0
2009-03-18 10:50:00,13.97,13.99,13.97,13.99,300.0,13.9324,13.9524,13.9324,13.9524,300.0
2009-03-18 10:55:00,13.97,14.01,13.96,14.01,1600.0,13.9324,13.9723,13.9224,13.9723,1600.0
2009-03-18 11:00:00,14.01,14.04,14.0,14.02,1200.0,13.9723,14.0022,13.9623,13.9823,1200.0
2009-03-18 11:05:00,14.01,14.06,14.0,14.05,2000.0,13.9723,14.0222,13.9623,14.0122,2000.0
2009-03-18 11:10:00,14.02,14.04,13.98,13.98,1000.0,13.9823,14.0022,13.9424,13.9424,1000.0
2009-03-18 11:15:00,13.97,13.98,13.95,13.98,1000.0,13.9324,13.9424,13.9125,13.9424,1000.0
2009-03-18 11:20:00,13.95,13.97,13.92,13.92,900.0,13.9125,13.9324,13.8826,13.8826,900.0
2009-03-18 11:25:00,13.9,13.98,13.9,13.96,2300.0,13.8626,13.9424,13.8626,13.9224,2300.0
2009-03-18 11:30:00,14.01,14.05,14.01,14.03,1300.0,13.9723,14.0122,13.9723,13.9923,1300.0
2009-03-18 11:35:00,14.02,14.02,13.95,13.96,800.0,13.9823,13.9823,13.9125,13.9224,800.0
2009-03-18 11:40:00,13.94,14.0,13.94,14.0,1300.0,13.9025,13.9623,13.9025,13.9623,1300.0
2009-03-18 11:45:00,14.04,14.04,13.99,13.99,600.0,14.0022,14.0022,13.9524,13.9524,600.0
2009-03-18 11:50:00,14.03,14.07,14.01,14.07,800.0,13.9923,14.0321,13.9723,14.0321,800.0
2009-03-18 11:55:00,14.09,14.12,14.09,14.12,200.0,14.0521,14.082,14.0521,14.082,200.0
2009-03-18 12:00:00,14.14,14.22,14.14,14.22,1800.0,14.102,14.1817,14.102,14.1817,1800.0
2009-03-18 12:05:00,14.22,14.22,14.19,14.22,2300.0,14.1817,14.1817,14.1518,14.1817,2300.0
2009-03-18 12:10:00,14.22,14.25,14.2,14.23,4400.0,14.1817,14.2117,14.1618,14.1917,4400.0
2009-03-18 12:15:00,14.23,14.33,14.22,14.33,2700.0,14.1917,14.2914,14.1817,14.2914,2700.0
2009-03-18 12:20:00,14.35,14.36,14.33,14.33,1700.0,14.3114,14.3214,14.2914,14.2914,1700.0
2009-03-18 12:25:00,14.36,14.36,14.33,14.33,1300.0,14.3214,14.3214,14.2914,14.2914,1300.0
2009-03-18 12:30:00,14.31,14.37,14.28,14.34,9000.0,14.2715,14.3313,14.2416,14.3014,9000.0
2009-03-18 12:35:00,14.37,14.38,14.33,14.34,1700.0,14.3313,14.3413,14.2914,14.3014,1700.0
2009-03-18 12:40:00,14.35,14.35,14.32,14.35,1800.0,14.3114,14.3114,14.2815,14.3114,1800.0
2009-03-18 12:45:00,14.33,14.39,14.33,14.37,2300.0,14.2914,14.3513,14.2914,14.3313,2300.0
2009-03-18 12:50:00,14.3,14.32,14.29,14.3,1300.0,14.2615,14.2815,14.2516,14.2615,1300.0
2009-03-18 12:55:00,14.32,14.42,14.32,14.4,1800.0,14.2815,14.3812,14.2815,14.3613,1800.0
2009-03-18 13:00:00,14.39,14.4,14.36,14.37,2000.0,14.3513,14.3613,14.3214,14.3313,2000.0
2009-03-18 13:05:00,14.4,14.4,14.35,14.37,800.0,14.3613,14.3613,14.3114,14.3313,800.0
2009-03-18 13:10:00,14.35,14.39,14.34,14.36,1200.0,14.3114,14.3513,14.3014,14.3214,1200.0
2009-03-18 13:15:00,14.36,14.41,14.36,14.38,2300.0,14.3214,14.3712,14.3214,14.3413,2300.0
2009-03-18 13:20:00,14.39,14.48,14.39,14.48,3600.0,14.3513,14.441,14.3513,14.441,3600.0
2009-03-18 13:25:00,14.49,14.5,14.44,14.44,900.0,14.451,14.461,14.4012,14.4012,900.0
2009-03-18 13:30:00,14.45,14.46,14.42,14.43,1900.0,14.4111,14.4211,14.3812,14.3912,1900.0
2009-03-18 13:35:00,14.41,14.42,14.41,14.42,300.0,14.3712,14.3812,14.3712,14.3812,300.0
2009-03-18 13:40:00,14.4,14.5,14.4,14.49,5100.0,14.3613,14.461,14.3613,14.451,5100.0
2009-03-18 13:45:00,14.49,14.5,14.45,14.45,2100.0,14.451,14.461,14.4111,14.4111,2100.0
2009-03-18 13:50:00,14.47,14.48,14.45,14.45,2200.0,14.4311,14.441,14.4111,14.4111,2200.0
2009-03-18 13:55:00,14.43,14.43,14.39,14.39,2500.0,14.3912,14.3912,14.3513,14.3513,2500.0
2009-03-18 14:00:00,14.4,14.4,14.36,14.36,1400.0,14.3613,14.3613,14.3214,14.3214,1400.0
2009-03-18 14:05:00,14.37,14.41,14.36,14.37,3500.0,14.3313,14.3712,14.3214,14.3313,3500.0
2009-03-18 14:10:00,14.38,14.47,14.34,14.46,3800.0,14.3413,14.4311,14.3014,14.4211,3800.0
2009-03-18 14:15:00,14.44,14.67,14.43,14.57,7000.0,14.4012,14.6305,14.3912,14.5308,7000.0
2009-03-18 14:20:00,14.57,14.87,14.57,14.81,8000.0,14.5308,14.83,14.5308,14.7702,8000.0
2009-03-18 14:25:00,14.8,14.81,14.61,14.63,7700.0,14.7602,14.7702,14.5707,14.5906,7700.0
2009-03-18 14:30:00,14.65,14.66,14.52,14.52,6700.0,14.6106,14.6206,14.4809,14.4809,6700.0
2009-03-18 14:35:00,14.54,14.63,14.53,14.62,7100.0,14.5009,14.5906,14.4909,14.5807,7100.0
2009-03-18 14:40:00,14.64,14.76,14.62,14.7,7900.0,14.6006,14.7203,14.5807,14.6605,7900.0
2009-03-18 14:45:00,14.7,14.73,14.66,14.71,6600.0,14.6605,14.6904,14.6206,14.6704,6600.0
2009-03-18 14:50:00,14.71,14.8,14.69,14.7,19600.0,14.6704,14.7602,14.6505,14.6605,19600.0
2009-03-18 14:55:00,14.71,14.8,14.68,14.72,4500.0,14.6704,14.7602,14.6405,14.6804,4500.0
2009-03-18 15:00:00,14.73,14.74,14.61,14.62,9500.0,14.6904,14.7003,14.5707,14.5807,9500.0
2009-03-18 15:05:00,14.61,14.69,14.57,14.63,8100.0,14.5707,14.6505,14.5308,14.5906,8100.0
2009-03-18 15:10:00,14.63,14.67,14.61,14.65,6700.0,14.5906,14.6305,14.5707,14.6106,6700.0
2009-03-18 15:15:00,14.65,14.68,14.52,14.52,6200.0,14.6106,14.6405,14.4809,14.4809,6200.0
2009-03-18 15:20:00,14.52,14.52,14.26,14.35,19600.0,14.4809,14.4809,14.2216,14.3114,19600.0
2009-03-18 15:25:00,14.39,14.42,14.33,14.41,8700.0,14.3513,14.3812,14.2914,14.3712,8700.0
2009-03-18 15:30:00,14.41,14.42,14.23,14.27,10200.0,14.3712,14.3812,14.1917,14.2316,10200.0
2009-03-18 15:35:00,14.29,14.35,14.21,14.29,12000.0,14.2516,14.3114,14.1718,14.2516,12000.0
2009-03-18 15:40:00,14.3,14.4,14.27,14.32,10400.0,14.2615,14.3613,14.2316,14.2815,10400.0
2009-03-18 15:45:00,14.31,14.32,14.24,14.26,8700.0,14.2715,14.2815,14.2017,14.2216,8700.0
2009-03-18 15:50:00,14.28,14.36,14.26,14.34,12400.0,14.2416,14.3214,14.2216,14.3014,12400.0
2009-03-18 15:55:00,14.36,14.45,14.33,14.45,21300.0,14.3214,14.4111,14.2914,14.4111,21300.0
2009-03-19 09:30:00,14.61,14.61,14.21,14.25,4300.0,14.5707,14.5707,14.1718,14.2117,4300.0
2009-03-19 09:35:00,14.25,14.31,14.23,14.24,2200.0,14.2117,14.2715,14.1917,14.2017,2200.0
2009-03-19 09:40:00,14.28,14.35,14.26,14.26,4100.0,14.2416,14.3114,14.2216,14.2216,4100.0
2009-03-19 09:45:00,14.28,14.43,14.28,14.43,4400.0,14.2416,14.3912,14.2416,14.3912,4400.0
2009-03-19 09:50:00,14.32,14.32,14.23,14.23,2700.0,14.2815,14.2815,14.1917,14.1917,2700.0
2009-03-19 09:55:00,14.18,14.25,14.16,14.16,2200.0,14.1419,14.2117,14.1219,14.1219,2200.0
2009-03-19 10:00:00,14.17,14.17,14.04,14.1,3600.0,14.1319,14.1319,14.0022,14.0621,3600.0
2009-03-19 10:05:00,14.09,14.13,14.03,14.06,1600.0,14.0521,14.092,13.9923,14.0222,1600.0
2009-03-19 10:10:00,14.03,14.09,13.99,14.07,4000.0,13.9923,14.0521,13.9524,14.0321,4000.0
2009-03-19 10:15:00,14.09,14.1,14.04,14.06,1900.0,14.0521,14.0621,14.0022,14.0222,1900.0
2009-03-19 10:20:00,14.11,14.14,14.11,14.14,1300.0,14.072,14.102,14.072,14.102,1300.0
2009-03-19 10:25:00,14.12,14.12,14.0,14.02,6700.0,14.082,14.082,13.9623,13.9823,6700.0
2009-03-19 10:30:00,14.02,14.07,14.01,14.05,4300.0,13.9823,14.0321,13.9723,14.0122,4300.0
2009-03-19 10:35:00,14.09,14.12,14.01,14.01,1800.0,14.0521,14.082,13.9723,13.9723,1800.0
2009-03-19 10:40:00,14.0,14.08,14.0,14.03,2500.0,13.9623,14.0421,13.9623,13.9923,2500.0
2009-03-19 10:45:00,14.04,14.06,14.02,14.05,2600.0,14.0022,14.0222,13.9823,14.0122,2600.0
2009-03-19 10:50:00,14.04,14.04,13.97,13.97,3200.0,14.0022,14.0022,13.9324,13.9324,3200.0
2009-03-19 10:55:00,13.96,13.99,13.94,13.95,3200.0,13.9224,13.9524,13.9025,13.9125,3200.0
2009-03-19 11:00:00,13.95,14.02,13.92,13.95,2900.0,13.9125,13.9823,13.8826,13.9125,2900.0
2009-03-19 11:05:00,13.92,13.94,13.87,13.87,2900.0,13.8826,13.9025,13.8327,13.8327,2900.0
2009-03-19 11:10:00,13.87,13.87,13.82,13.83,1700.0,13.8327,13.8327,13.7828,13.7928,1700.0
2009-03-19 11:15:00,13.81,13.87,13.81,13.85,3100.0,13.7728,13.8327,13.7728,13.8127,3100.0
2009-03-19 11:20:00,13.85,13.85,13.82,13.85,3300.0,13.8127,13.8127,13.7828,13.8127,3300.0
2009-03-19 11:25:00,13.82,13.83,13.79,13.8,4400.0,13.7828,13.7928,13.7529,13.7629,4400.0
2009-03-19 11:30:00,13.75,13.79,13.75,13.78,2100.0,13.713,13.7529,13.713,13.7429,2100.0
2009-03-19 11:35:00,13.75,13.77,13.72,13.76,2400.0,13.713,13.733,13.6831,13.723,2400.0
2009-03-19 11:40:00,13.72,13.74,13.7,13.73,2200.0,13.6831,13.703,13.6631,13.6931,2200.0
2009-03-19 11:45:00,13.73,13.73,13.71,13.71,1800.0,13.6931,13.6931,13.6731,13.6731,1800.0
2009-03-19 11:50:00,13.7,13.71,13.63,13.67,3100.0,13.6631,13.6731,13.5933,13.6332,3100.0
2009-03-19 11:55:00,13.66,13.77,13.66,13.76,1900.0,13.6233,13.733,13.6233,13.723,1900.0
2009-03-19 12:00:00,13.75,13.82,13.75,13.81,1500.0,13.713,13.7828,13.713,13.7728,1500.0
2009-03-19 12:05:00,13.81,13.82,13.77,13.79,4700.0,13.7728,13.7828,13.733,13.7529,4700.0
2009-03-19 12:10:00,13.78,13.81,13.76,13.78,2000.0,13.7429,13.7728,13.723,13.7429,2000.0
2009-03-19 12:15:00,13.74,13.74,13.66,13.73,2100.0,13.703,13.703,13.6233,13.6931,2100.0
2009-03-19 12:20:00,13.72,13.74,13.68,13.74,2700.0,13.6831,13.703,13.6432,13.703,2700.0
2009-03-19 12:25:00,13.73,13.73,13.69,13.71,500.0,13.6931,13.6931,13.6532,13.6731,500.0
2009-03-19 12:30:00,13.7,13.76,13.7,13.76,2700.0,13.6631,13.723,13.6631,13.723,2700.0
2009-03-19 12:35:00,13.76,13.78,13.69,13.7,3300.0,13.723,13.7429,13.6532,13.6631,3300.0
2009-03-19 12:40:00,13.69,13.75,13.68,13.75,1300.0,13.6532,13.713,13.6432,13.713,1300.0
2009-03-19 12:45:00,13.75,13.78,13.75,13.77,1700.0,13.713,13.7429,13.713,13.733,1700.0
2009-03-19 12:50:00,13.74,13.74,13.69,13.72,2100.0,13.703,13.703,13.6532,13.6831,2100.0
2009-03-19 12:55:00,13.71,13.75,13.66,13.68,6000.0,13.6731,13.713,13.6233,13.6432,6000.0
2009-03-19 13:00:00,13.69,13.71,13.67,13.71,6700.0,13.6532,13.6731,13.6332,13.6731,6700.0
2009-03-19 13:05:00,13.7,13.73,13.7,13.7,2300.0,13.6631,13.6931,13.6631,13.6631,2300.0
2009-03-19 13:10:00,13.7,13.76,13.7,13.76,1900.0,13.6631,13.723,13.6631,13.723,1900.0
2009-03-19 13:15:00,13.76,13.76,13.72,13.76,2100.0,13.723,13.723,13.6831,13.723,2100.0
2009-03-19 13:20:00,13.76,13.81,13.74,13.79,4700.0,13.723,13.7728,13.703,13.7529,4700.0
2009-03-19 13:25:00,13.79,13.79,13.77,13.79,2100.0,13.7529,13.7529,13.733,13.7529,2100.0
2009-03-19 13:30:00,13.78,13.84,13.75,13.76,6900.0,13.7429,13.8028,13.713,13.723,6900.0
2009-03-19 13:35:00,13.77,13.8,13.74,13.78,4200.0,13.733,13.7629,13.703,13.7429,4200.0
2009-03-19 13:40:00,13.78,13.83,13.78,13.8,1700.0,13.7429,13.7928,13.7429,13.7629,1700.0
2009-03-19 13:45:00,13.81,13.81,13.78,13.8,13000.0,13.7728,13.7728,13.7429,13.7629,13000.0
2009-03-19 13:50:00,13.8,13.8,13.76,13.76,14800.0,13.7629,13.7629,13.723,13.723,14800.0
2009-03-19 13:55:00,13.76,13.78,13.74,13.78,2200.0,13.723,13.7429,13.703,13.7429,2200.0
2009-03-19 14:00:00,13.78,13.8,13.78,13.8,3300.0,13.7429,13.7629,13.7429,13.7629,3300.0
2009-03-19 14:05:00,13.8,13.8,13.78,13.8,4300.0,13.7629,13.7629,13.7429,13.7629,4300.0
2009-03-19 14:10:00,13.79,13.83,13.78,13.83,4100.0,13.7529,13.7928,13.7429,13.7928,4100.0
2009-03-19 14:15:00,13.83,13.83,13.74,13.75,10000.0,13.7928,13.7928,13.703,13.713,10000.0
2009-03-19 14:20:00,13.77,13.8,13.7,13.7,7300.0,13.733,13.7629,13.6631,13.6631,7300.0
2009-03-19 14:25:00,13.73,13.76,13.73,13.73,3000.0,13.6931,13.723,13.6931,13.6931,3000.0
2009-03-19 14:30:00,13.72,13.78,13.71,13.76,9500.0,13.6831,13.7429,13.6731,13.723,9500.0
2009-03-19 14:35:00,13.77,13.78,13.71,13.72,6300.0,13.733,13.7429,13.6731,13.6831,6300.0
2009-03-19 14:40:00,13.73,13.73,13.66,13.69,8100.0,13.6931,13.6931,13.6233,13.6532,8100.0
2009-03-19 14:45:00,13.69,13.7,13.65,13.65,4100.0,13.6532,13.6631,13.6133,13.6133,4100.0
2009-03-19 14:50:00,13.65,13.65,13.6,13.63,6000.0,13.6133,13.6133,13.5634,13.5933,6000.0
2009-03-19 14:55:00,13.61,13.65,13.61,13.65,7000.0,13.5734,13.6133,13.5734,13.6133,7000.0
2009-03-19 15:00:00,13.65,13.73,13.64,13.7,12300.0,13.6133,13.6931,13.6033,13.6631,12300.0
2009-03-19 15:05:00,13.69,13.73,13.67,13.72,6200.0,13.6532,13.6931,13.6332,13.6831,6200.0
2009-03-19 15:10:00,13.7,13.71,13.65,13.69,6400.0,13.6631,13.6731,13.6133,13.6532,6400.0
2009-03-19 15:15:00,13.69,13.73,13.69,13.72,5900.0,13.6532,13.6931,13.6532,13.6831,5900.0
2009-03-19 15:20:00,13.71,13.72,13.67,13.71,5300.0,13.6731,13.6831,13.6332,13.6731,5300.0
2009-03-19 15:25:00,13.71,13.71,13.65,13.65,15400.0,13.6731,13.6731,13.6133,13.6133,15400.0
2009-03-19 15:30:00,13.66,13.67,13.64,13.64,26000.0,13.6233,13.6332,13.6033,13.6033,26000.0
2009-03-19 15:35:00,13.65,13.69,13.62,13.63,15500.0,13.6133,13.6532,13.5834,13.5933,15500.0
2009-03-19 15:40:00,13.63,13.66,13.59,13.65,13300.0,13.5933,13.6233,13.5534,13.6133,13300.0
2009-03-19 15:45:00,13.65,13.71,13.63,13.66,13900.0,13.6133,13.6731,13.5933,13.6233,13900.0
2009-03-19 15:50:00,13.68,13.71,13.64,13.68,15400.0,13.6432,13.6731,13.6033,13.6432,15400.0
2009-03-19 15:55:00,13.68,13.72,13.64,13.68,25800.0,13.6432,13.6831,13.6033,13.6432,25800.0
2009-03-20 09:30:00,13.84,14.04,13.84,14.03,126000.0,13.8028,14.0022,13.8028,13.9923,126000.0
2009-03-20 09:35:00,14.02,14.02,13.96,13.98,4400.0,13.9823,13.9823,13.9224,13.9424,4400.0
2009-03-20 09:40:00,13.97,13.97,13.81,13.85,7200.0,13.9324,13.9324,13.7728,13.8127,7200.0
2009-03-20 09:45:00,13.85,13.87,13.77,13.83,12200.0,13.8127,13.8327,13.733,13.7928,12200.0
2009-03-20 09:50:00,13.84,13.91,13.8,13.8,7700.0,13.8028,13.8726,13.7629,13.7629,7700.0
2009-03-20 09:55:00,13.79,13.79,13.69,13.75,7900.0,13.7529,13.7529,13.6532,13.713,7900.0
2009-03-20 10:00:00,13.72,13.79,13.72,13.79,3300.0,13.6831,13.7529,13.6831,13.7529,3300.0
2009-03-20 10:05:00,13.78,13.78,13.71,13.73,4000.0,13.7429,13.7429,13.6731,13.6931,4000.0
2009-03-20 10:10:00,13.75,13.75,13.69,13.69,1300.0,13.713,13.713,13.6532,13.6532,1300.0
2009-03-20 10:15:00,13.7,13.76,13.69,13.69,6500.0,13.6631,13.723,13.6532,13.6532,6500.0
2009-03-20 10:20:00,13.69,13.76,13.69,13.76,2800.0,13.6532,13.723,13.6532,13.723,2800.0
2009-03-20 10:25:00,13.74,13.78,13.74,13.78,2600.0,13.703,13.7429,13.703,13.7429,2600.0
2009-03-20 10:30:00,13.79,13.8,13.77,13.78,1600.0,13.7529,13.7629,13.733,13.7429,1600.0
2009-03-20 10:35:00,13.75,13.75,13.69,13.71,2100.0,13.713,13.713,13.6532,13.6731,2100.0
2009-03-20 10:40:00,13.69,13.72,13.68,13.69,1200.0,13.6532,13.6831,13.6432,13.6532,1200.0
2009-03-20 10:45:00,13.72,13.73,13.68,13.73,3200.0,13.6831,13.6931,13.6432,13.6931,3200.0
2009-03-20 10:50:00,13.72,13.76,13.7,13.76,2500.0,13.6831,13.723,13.6631,13.723,2500.0
2009-03-20 10:55:00,13.74,13.75,13.74,13.74,1300.0,13.703,13.713,13.703,13.703,1300.0
2009-03-20 11:00:00,13.73,13.75,13.72,13.72,1600.0,13.6931,13.713,13.6831,13.6831,1600.0
2009-03-20 11:05:00,13.71,13.71,13.61,13.61,2800.0,13.6731,13.6731,13.5734,13.5734,2800.0
2009-03-20 11:10:00,13.6,13.63,13.6,13.63,3500.0,13.5634,13.5933,13.5634,13.5933,3500.0
2009-03-20 11:15:00,13.61,13.61,13.58,13.59,1400.0,13.5734,13.5734,13.5435,13.5534,1400.0
2009-03-20 11:20:00,13.58,13.59,13.57,13.59,1800.0,13.5435,13.5534,13.5335,13.5534,1800.0
2009-03-20 11:25:00,13.59,13.61,13.59,13.6,1400.0,13.5534,13.5734,13.5534,13.5634,1400.0
2009-03-20 11:30:00,13.6,13.65,13.6,13.65,2100.0,13.5634,13.6133,13.5634,13.6133,2100.0
2009-03-20 11:35:00,13.65,13.66,13.65,13.65,400.0,13.6133,13.6233,13.6133,13.6133,400.0
2009-03-20 11:40:00,13.65,13.67,13.64,13.66,11500.0,13.6133,13.6332,13.6033,13.6233,11500.0
2009-03-20 11:45:00,13.65,13.66,13.63,13.63,3200.0,13.6133,13.6233,13.5933,13.5933,3200.0
2009-03-20 11:50:00,13.65,13.67,13.63,13.65,2800.0,13.6133,13.6332,13.5933,13.6133,2800.0
2009-03-20 11:55:00,13.68,13.68,13.66,13.67,3100.0,13.6432,13.6432,13.6233,13.6332,3100.0
2009-03-20 12:00:00,13.67,13.68,13.67,13.68,900.0,13.6332,13.6432,13.6332,13.6432,900.0
2009-03-20 12:05:00,13.68,13.7,13.68,13.68,1800.0,13.6432,13.6631,13.6432,13.6432,1800.0
2009-03-20 12:10:00,13.67,13.72,13.67,13.72,2500.0,13.6332,13.6831,13.6332,13.6831,2500.0
2009-03-20 12:15:00,13.7,13.7,13.58,13.66,15600.0,13.6631,13.6631,13.5435,13.6233,15600.0
2009-03-20 12:20:00,13.68,13.7,13.67,13.68,3000.0,13.6432,13.6631,13.6332,13.6432,3000.0
2009-03-20 12:25:00,13.68,13.68,13.67,13.67,200.0,13.6432,13.6432,13.6332,13.6332,200.0
2009-03-20 12:30:00,13.68,13.71,13.68,13.71,1700.0,13.6432,13.6731,13.6432,13.6731,1700.0
2009-03-20 12:35:00,13.71,13.75,13.71,13.74,2500.0,13.6731,13.713,13.6731,13.703,2500.0
2009-03-20 12:40:00,13.72,13.83,13.71,13.76,25300.0,13.6831,13.7928,13.6731,13.723,25300.0
2009-03-20 12:45:00,13.77,13.77,13.69,13.71,5000.0,13.733,13.733,13.6532,13.6731,5000.0
2009-03-20 12:50:00,13.7,13.7,13.58,13.62,2400.0,13.6631,13.6631,13.5435,13.5834,2400.0
2009-03-20 12:55:00,13.6,13.62,13.6,13.62,2600.0,13.5634,13.5834,13.5634,13.5834,2600.0
2009-03-20 13:00:00,13.63,13.63,13.62,13.62,800.0,13.5933,13.5933,13.5834,13.5834,800.0
2009-03-20 13:05:00,13.64,13.64,13.64,13.64,200.0,13.6033,13.6033,13.6033,13.6033,200.0
2009-03-20 13:10:00,13.63,13.68,13.6,13.68,2900.0,13.5933,13.6432,13.5634,13.6432,2900.0
2009-03-20 13:15:00,13.69,13.69,13.67,13.67,300.0,13.6532,13.6532,13.6332,13.6332,300.0
2009-03-20 13:20:00,13.69,13.69,13.63,13.63,1500.0,13.6532,13.6532,13.5933,13.5933,1500.0
2009-03-20 13:25:00,13.62,13.62,13.56,13.58,2500.0,13.5834,13.5834,13.5235,13.5435,2500.0
2009-03-20 13:30:00,13.59,13.64,13.58,13.64,1700.0,13.5534,13.6033,13.5435,13.6033,1700.0
2009-03-20 13:35:00,13.63,13.63,13.56,13.56,1400.0,13.5933,13.5933,13.5235,13.5235,1400.0
2009-03-20 13:40:00,13.56,13.58,13.56,13.57,1100.0,13.5235,13.5435,13.5235,13.5335,1100.0
2009-03-20 13:45:00,13.57,13.57,13.55,13.55,2200.0,13.5335,13.5335,13.5135,13.5135,2200.0
2009-03-20 13:50:00,13.57,13.57,13.53,13.53,4500.0,13.5335,13.5335,13.4936,13.4936,4500.0
2009-03-20 13:55:00,13.51,13.56,13.46,13.49,16400.0,13.4737,13.5235,13.4238,13.4537,16400.0
2009-03-20 14:00:00,13.47,13.48,13.47,13.47,2300.0,13.4338,13.4437,13.4338,13.4338,2300.0
2009-03-20 14:05:00,13.47,13.49,13.37,13.37,5200.0,13.4338,13.4537,13.334,13.334,5200.0
2009-03-20 14:10:00,13.37,13.44,13.37,13.44,1400.0,13.334,13.4038,13.334,13.4038,1400.0
2009-03-20 14:15:00,13.45,13.5,13.45,13.49,1200.0,13.4138,13.4637,13.4138,13.4537,1200.0
2009-03-20 14:20:00,13.49,13.52,13.49,13.52,1700.0,13.4537,13.4836,13.4537,13.4836,1700.0
2009-03-20 14:25:00,13.51,13.56,13.49,13.56,1800.0,13.4737,13.5235,13.4537,13.5235,1800.0
2009-03-20 14:30:00,13.55,13.56,13.46,13.46,5100.0,13.5135,13.5235,13.4238,13.4238,5100.0
2009-03-20 14:35:00,13.46,13.48,13.43,13.46,2900.0,13.4238,13.4437,13.3939,13.4238,2900.0
2009-03-20 14:40:00,13.46,13.46,13.38,13.38,1800.0,13.4238,13.4238,13.344,13.344,1800.0
2009-03-20 14:45:00,13.4,13.43,13.39,13.42,2300.0,13.364,13.3939,13.354,13.3839,2300.0
2009-03-20 14:50:00,13.42,13.42,13.4,13.41,1100.0,13.3839,13.3839,13.364,13.3739,1100.0
2009-03-20 14:55:00,13.42,13.49,13.41,13.49,3000.0,13.3839,13.4537,13.3739,13.4537,3000.0
2009-03-20 15:00:00,13.48,13.5,13.47,13.48,3500.0,13.4437,13.4637,13.4338,13.4437,3500.0
2009-03-20 15:05:00,13.45,13.47,13.45,13.46,2600.0,13.4138,13.4338,13.4138,13.4238,2600.0
2009-03-20 15:10:00,13.46,13.46,13.39,13.4,5600.0,13.4238,13.4238,13.354,13.364,5600.0
2009-03-20 15:15:00,13.4,13.41,13.39,13.41,2400.0,13.364,13.3739,13.354,13.3739,2400.0
2009-03-20 15:20:00,13.42,13.43,13.41,13.43,3200.0,13.3839,13.3939,13.3739,13.3939,3200.0
2009-03-20 15:25:00,13.44,13.46,13.42,13.43,6800.0,13.4038,13.4238,13.3839,13.3939,6800.0
2009-03-20 15:30:00,13.44,13.46,13.42,13.46,6100.0,13.4038,13.4238,13.3839,13.4238,6100.0
2009-03-20 15:35:00,13.46,13.46,13.42,13.43,9800.0,13.4238,13.4238,13.3839,13.3939,9800.0
2009-03-20 15:40:00,13.44,13.45,13.38,13.44,13500.0,13.4038,13.4138,13.344,13.4038,13500.0
2009-03-20 15:45:00,13.44,13.45,13.35,13.37,10300.0,13.4038,13.4138,13.3141,13.334,10300.0
2009-03-20 15:50:00,13.37,13.39,13.35,13.37,15200.0,13.334,13.354,13.3141,13.334,15200.0
2009-03-20 15:55:00,13.36,13.45,13.35,13.45,65900.0,13.3241,13.4138,13.3141,13.4138,65900.0
2009-03-23 09:30:00,13.8,13.8,13.45,13.62,2500.0,13.7629,13.7629,13.4138,13.5834,2500.0
2009-03-23 09:35:00,13.68,13.76,13.67,13.76,2300.0,13.6432,13.723,13.6332,13.723,2300.0
2009-03-23 09:40:00,13.76,13.77,13.72,13.73,4400.0,13.723,13.733,13.6831,13.6931,4400.0
2009-03-23 09:45:00,13.74,13.76,13.62,13.64,6500.0,13.703,13.723,13.5834,13.6033,6500.0
2009-03-23 09:50:00,13.62,13.65,13.4,13.42,27100.0,13.5834,13.6133,13.364,13.3839,27100.0
2009-03-23 09:55:00,13.42,13.6,13.41,13.59,20000.0,13.3839,13.5634,13.3739,13.5534,20000.0
2009-03-23 10:00:00,13.62,13.76,13.62,13.66,8300.0,13.5834,13.723,13.5834,13.6233,8300.0
2009-03-23 10:05:00,13.65,13.65,13.56,13.57,7700.0,13.6133,13.6133,13.5235,13.5335,7700.0
2009-03-23 10:10:00,13.58,13.62,13.56,13.6,3000.0,13.5435,13.5834,13.5235,13.5634,3000.0
2009-03-23 10:15:00,13.62,13.73,13.61,13.71,2200.0,13.5834,13.6931,13.5734,13.6731,2200.0
2009-03-23 10:20:00,13.71,13.74,13.68,13.68,3900.0,13.6731,13.703,13.6432,13.6432,3900.0
2009-03-23 10:25:00,13.66,13.68,13.66,13.68,800.0,13.6233,13.6432,13.6233,13.6432,800.0
2009-03-23 10:30:00,13.69,13.69,13.57,13.59,15800.0,13.6532,13.6532,13.5335,13.5534,15800.0
2009-03-23 10:35:00,13.62,13.7,13.62,13.64,3200.0,13.5834,13.6631,13.5834,13.6033,3200.0
2009-03-23 10:40:00,13.62,13.66,13.59,13.66,3200.0,13.5834,13.6233,13.5534,13.6233,3200.0
2009-03-23 10:45:00,13.66,13.71,13.66,13.71,1900.0,13.6233,13.6731,13.6233,13.6731,1900.0
2009-03-23 10:50:00,13.72,13.75,13.67,13.69,6100.0,13.6831,13.713,13.6332,13.6532,6100.0
2009-03-23 10:55:00,13.69,13.74,13.67,13.74,4000.0,13.6532,13.703,13.6332,13.703,4000.0
2009-03-23 11:00:00,13.74,13.77,13.73,13.74,1200.0,13.703,13.733,13.6931,13.703,1200.0
2009-03-23 11:05:00,13.76,13.86,13.75,13.85,3300.0,13.723,13.8227,13.713,13.8127,3300.0
2009-03-23 11:10:00,13.85,13.86,13.83,13.83,2600.0,13.8127,13.8227,13.7928,13.7928,2600.0
2009-03-23 11:15:00,13.85,13.85,13.75,13.79,11300.0,13.8127,13.8127,13.713,13.7529,11300.0
2009-03-23 11:20:00,13.8,13.84,13.77,13.83,7800.0,13.7629,13.8028,13.733,13.7928,7800.0
2009-03-23 11:25:00,13.82,13.85,13.81,13.84,3100.0,13.7828,13.8127,13.7728,13.8028,3100.0
2009-03-23 11:30:00,13.84,13.91,13.84,13.91,3100.0,13.8028,13.8726,13.8028,13.8726,3100.0
2009-03-23 11:35:00,13.9,13.9,13.9,13.9,1200.0,13.8626,13.8626,13.8626,13.8626,1200.0
2009-03-23 11:40:00,13.9,13.91,13.83,13.84,3700.0,13.8626,13.8726,13.7928,13.8028,3700.0
2009-03-23 11:45:00,13.84,13.85,13.81,13.82,2800.0,13.8028,13.8127,13.7728,13.7828,2800.0
2009-03-23 11:50:00,13.82,13.89,13.82,13.85,8000.0,13.7828,13.8526,13.7828,13.8127,8000.0
2009-03-23 11:55:00,13.87,13.93,13.86,13.9,4000.0,13.8327,13.8925,13.8227,13.8626,4000.0
2009-03-23 12:00:00,13.92,13.97,13.92,13.97,1900.0,13.8826,13.9324,13.8826,13.9324,1900.0
2009-03-23 12:05:00,13.98,14.01,13.98,13.99,5100.0,13.9424,13.9723,13.9424,13.9524,5100.0
2009-03-23 12:10:00,14.0,14.02,13.94,13.98,3900.0,13.9623,13.9823,13.9025,13.9424,3900.0
2009-03-23 12:15:00,13.98,13.98,13.97,13.97,1000.0,13.9424,13.9424,13.9324,13.9324,1000.0
2009-03-23 12:20:00,13.95,13.96,13.94,13.94,1400.0,13.9125,13.9224,13.9025,13.9025,1400.0
2009-03-23 12:25:00,13.93,13.93,13.87,13.91,4100.0,13.8925,13.8925,13.8327,13.8726,4100.0
2009-03-23 12:30:00,13.92,13.94,13.89,13.93,2700.0,13.8826,13.9025,13.8526,13.8925,2700.0
2009-03-23 12:35:00,13.92,13.92,13.83,13.84,1900.0,13.8826,13.8826,13.7928,13.8028,1900.0
2009-03-23 12:40:00,13.85,13.88,13.84,13.88,4500.0,13.8127,13.8427,13.8028,13.8427,4500.0
2009-03-23 12:45:00,13.88,13.88,13.86,13.86,1100.0,13.8427,13.8427,13.8227,13.8227,1100.0
2009-03-23 12:50:00,13.87,13.87,13.83,13.85,2100.0,13.8327,13.8327,13.7928,13.8127,2100.0
2009-03-23 12:55:00,13.83,13.83,13.8,13.82,2000.0,13.7928,13.7928,13.7629,13.7828,2000.0
2009-03-23 13:00:00,13.81,13.81,13.76,13.79,3000.0,13.7728,13.7728,13.723,13.7529,3000.0
2009-03-23 13:05:00,13.81,13.81,13.79,13.81,1400.0,13.7728,13.7728,13.7529,13.7728,1400.0
2009-03-23 13:10:00,13.81,13.91,13.81,13.91,3200.0,13.7728,13.8726,13.7728,13.8726,3200.0
2009-03-23 13:15:00,13.92,13.92,13.77,13.78,2800.0,13.8826,13.8826,13.733,13.7429,2800.0
2009-03-23 13:20:00,13.78,13.81,13.78,13.79,2900.0,13.7429,13.7728,13.7429,13.7529,2900.0
2009-03-23 13:25:00,13.73,13.73,13.65,13.67,5600.0,13.6931,13.6931,13.6133,13.6332,5600.0
2009-03-23 13:30:00,13.65,13.67,13.52,13.55,21300.0,13.6133,13.6332,13.4836,13.5135,21300.0
2009-03-23 13:35:00,13.55,13.59,13.44,13.46,30000.0,13.5135,13.5534,13.4038,13.4238,30000.0
2009-03-23 13:40:00,13.46,13.57,13.45,13.57,10700.0,13.4238,13.5335,13.4138,13.5335,10700.0
2009-03-23 13:45:00,13.56,13.62,13.55,13.62,4700.0,13.5235,13.5834,13.5135,13.5834,4700.0
2009-03-23 13:50:00,13.64,13.65,13.61,13.64,4400.0,13.6033,13.6133,13.5734,13.6033,4400.0
2009-03-23 13:55:00,13.64,13.65,13.54,13.57,2200.0,13.6033,13.6133,13.5036,13.5335,2200.0
2009-03-23 14:00:00,13.57,13.69,13.57,13.67,3100.0,13.5335,13.6532,13.5335,13.6332,3100.0
2009-03-23 14:05:00,13.66,13.69,13.65,13.69,5200.0,13.6233,13.6532,13.6133,13.6532,5200.0
2009-03-23 14:10:00,13.69,13.7,13.67,13.68,4600.0,13.6532,13.6631,13.6332,13.6432,4600.0
2009-03-23 14:15:00,13.68,13.72,13.67,13.71,2900.0,13.6432,13.6831,13.6332,13.6731,2900.0
2009-03-23 14:20:00,13.72,13.73,13.7,13.72,2500.0,13.6831,13.6931,13.6631,13.6831,2500.0
2009-03-23 14:25:00,13.72,13.8,13.72,13.8,4300.0,13.6831,13.7629,13.6831,13.7629,4300.0
2009-03-23 14:30:00,13.8,13.89,13.8,13.88,5800.0,13.7629,13.8526,13.7629,13.8427,5800.0
2009-03-23 14:35:00,13.89,13.9,13.81,13.82,11000.0,13.8526,13.8626,13.7728,13.7828,11000.0
2009-03-23 14:40:00,13.82,13.84,13.77,13.83,2800.0,13.7828,13.8028,13.733,13.7928,2800.0
2009-03-23 14:45:00,13.83,13.9,13.83,13.9,7700.0,13.7928,13.8626,13.7928,13.8626,7700.0
2009-03-23 14:50:00,13.91,13.99,13.88,13.99,4600.0,13.8726,13.9524,13.8427,13.9524,4600.0
2009-03-23 14:55:00,13.98,13.99,13.88,13.97,6700.0,13.9424,13.9524,13.8427,13.9324,6700.0
2009-03-23 15:00:00,13.97,14.04,13.91,14.03,5600.0,13.9324,14.0022,13.8726,13.9923,5600.0
2009-03-23 15:05:00,14.03,14.05,13.97,13.97,3700.0,13.9923,14.0122,13.9324,13.9324,3700.0
2009-03-23 15:10:00,13.96,14.04,13.96,14.01,8600.0,13.9224,14.0022,13.9224,13.9723,8600.0
2009-03-23 15:15:00,14.01,14.03,13.97,14.0,9500.0,13.9723,13.9923,13.9324,13.9623,9500.0
2009-03-23 15:20:00,13.99,13.99,13.88,13.9,19500.0,13.9524,13.9524,13.8427,13.8626,19500.0
2009-03-23 15:25:00,13.9,13.91,13.86,13.89,12500.0,13.8626,13.8726,13.8227,13.8526,12500.0
2009-03-23 15:30:00,13.91,13.92,13.79,13.8,22100.0,13.8726,13.8826,13.7529,13.7629,22100.0
2009-03-23 15:35:00,13.8,13.85,13.8,13.85,22500.0,13.7629,13.8127,13.7629,13.8127,22500.0
2009-03-23 15:40:00,13.85,13.91,13.83,13.89,25700.0,13.8127,13.8726,13.7928,13.8526,25700.0
2009-03-23 15:45:00,13.89,13.9,13.86,13.88,26100.0,13.8526,13.8626,13.8227,13.8427,26100.0
2009-03-23 15:50:00,13.88,13.92,13.82,13.92,45500.0,13.8427,13.8826,13.7828,13.8826,45500.0
2009-03-23 15:55:00,13.92,14.03,13.86,14.03,47900.0,13.8826,13.9923,13.8227,13.9923,47900.0
2009-03-24 09:30:00,13.81,13.98,13.55,13.95,5400.0,13.7728,13.9424,13.5135,13.9125,5400.0
2009-03-24 09:35:00,13.91,13.91,13.8,13.84,11000.0,13.8726,13.8726,13.7629,13.8028,11000.0
2009-03-24 09:40:00,13.84,13.96,13.83,13.94,21800.0,13.8028,13.9224,13.7928,13.9025,21800.0
2009-03-24 09:45:00,13.94,13.99,13.9,13.98,18300.0,13.9025,13.9524,13.8626,13.9424,18300.0
2009-03-24 09:50:00,13.98,14.09,13.97,14.04,10500.0,13.9424,14.0521,13.9324,14.0022,10500.0
2009-03-24 09:55:00,14.04,14.12,14.04,14.07,5300.0,14.0022,14.082,14.0022,14.0321,5300.0
2009-03-24 10:00:00,14.09,14.25,14.08,14.16,8800.0,14.0521,14.2117,14.0421,14.1219,8800.0
2009-03-24 10:05:00,14.15,14.17,14.03,14.03,7200.0,14.1119,14.1319,13.9923,13.9923,7200.0
2009-03-24 10:10:00,14.02,14.03,13.9,13.91,10200.0,13.9823,13.9923,13.8626,13.8726,10200.0
2009-03-24 10:15:00,13.9,13.93,13.88,13.88,3400.0,13.8626,13.8925,13.8427,13.8427,3400.0
2009-03-24 10:20:00,13.88,13.91,13.86,13.86,2500.0,13.8427,13.8726,13.8227,13.8227,2500.0
2009-03-24 10:25:00,13.88,13.89,13.72,13.72,7500.0,13.8427,13.8526,13.6831,13.6831,7500.0
2009-03-24 10:30:00,13.73,13.82,13.73,13.79,5300.0,13.6931,13.7828,13.6931,13.7529,5300.0
2009-03-24 10:35:00,13.79,13.8,13.77,13.78,1700.0,13.7529,13.7629,13.733,13.7429,1700.0
2009-03-24 10:40:00,13.77,13.85,13.74,13.74,5000.0,13.733,13.8127,13.703,13.703,5000.0
2009-03-24 10:45:00,13.74,13.75,13.69,13.7,6200.0,13.703,13.713,13.6532,13.6631,6200.0
2009-03-24 10:50:00,13.7,13.79,13.7,13.75,2400.0,13.6631,13.7529,13.6631,13.713,2400.0
2009-03-24 10:55:00,13.79,13.8,13.78,13.8,300.0,13.7529,13.7629,13.7429,13.7629,300.0
2009-03-24 11:00:00,13.77,13.86,13.77,13.85,2400.0,13.733,13.8227,13.733,13.8127,2400.0
2009-03-24 11:05:00,13.87,13.88,13.85,13.86,700.0,13.8327,13.8427,13.8127,13.8227,700.0
2009-03-24 11:10:00,13.83,13.84,13.82,13.84,500.0,13.7928,13.8028,13.7828,13.8028,500.0
2009-03-24 11:15:00,13.83,13.83,13.79,13.79,1100.0,13.7928,13.7928,13.7529,13.7529,1100.0
2009-03-24 11:20:00,13.8,13.88,13.8,13.88,1800.0,13.7629,13.8427,13.7629,13.8427,1800.0
2009-03-24 11:25:00,13.87,13.9,13.87,13.89,1300.0,13.8327,13.8626,13.8327,13.8526,1300.0
2009-03-24 11:30:00,13.88,13.91,13.85,13.85,1300.0,13.8427,13.8726,13.8127,13.8127,1300.0
2009-03-24 11:35:00,13.86,13.87,13.86,13.87,400.0,13.8227,13.8327,13.8227,13.8327,400.0
2009-03-24 11:40:00,13.84,13.84,13.78,13.78,4800.0,13.8028,13.8028,13.7429,13.7429,4800.0
2009-03-24 11:45:00,13.76,13.77,13.73,13.77,1500.0,13.723,13.733,13.6931,13.733,1500.0
2009-03-24 11:50:00,13.75,13.77,13.68,13.69,4600.0,13.713,13.733,13.6432,13.6532,4600.0
2009-03-24 11:55:00,13.69,13.72,13.69,13.71,1700.0,13.6532,13.6831,13.6532,13.6731,1700.0
2009-03-24 12:00:00,13.7,13.7,13.62,13.64,2000.0,13.6631,13.6631,13.5834,13.6033,2000.0
2009-03-24 12:05:00,13.66,13.69,13.63,13.63,1800.0,13.6233,13.6532,13.5933,13.5933,1800.0
2009-03-24 12:10:00,13.63,13.68,13.62,13.67,3000.0,13.5933,13.6432,13.5834,13.6332,3000.0
2009-03-24 12:15:00,13.69,13.71,13.67,13.71,1800.0,13.6532,13.6731,13.6332,13.6731,1800.0
2009-03-24 12:20:00,13.7,13.71,13.68,13.7,800.0,13.6631,13.6731,13.6432,13.6631,800.0
2009-03-24 12:25:00,13.7,13.7,13.66,13.69,800.0,13.6631,13.6631,13.6233,13.6532,800.0
2009-03-24 12:30:00,13.69,13.77,13.69,13.77,9200.0,13.6532,13.733,13.6532,13.733,9200.0
2009-03-24 12:35:00,13.76,13.78,13.76,13.78,1200.0,13.723,13.7429,13.723,13.7429,1200.0
2009-03-24 12:40:00,13.78,13.82,13.77,13.81,2400.0,13.7429,13.7828,13.733,13.7728,2400.0
2009-03-24 12:45:00,13.82,13.84,13.81,13.84,2100.0,13.7828,13.8028,13.7728,13.8028,2100.0
2009-03-24 12:50:00,13.84,13.84,13.82,13.82,700.0,13.8028,13.8028,13.7828,13.7828,700.0
2009-03-24 12:55:00,13.8,13.88,13.8,13.88,1200.0,13.7629,13.8427,13.7629,13.8427,1200.0
2009-03-24 13:00:00,13.88,13.88,13.77,13.77,1500.0,13.8427,13.8427,13.733,13.733,1500.0
2009-03-24 13:05:00,13.78,13.81,13.77,13.8,1500.0,13.7429,13.7728,13.733,13.7629,1500.0
2009-03-24 13:10:00,13.8,13.87,13.78,13.86,2100.0,13.7629,13.8327,13.7429,13.8227,2100.0
2009-03-24 13:15:00,13.86,14.01,13.86,13.97,33100.0,13.8227,13.9723,13.8227,13.9324,33100.0
2009-03-24 13:20:00,13.96,14.0,13.96,14.0,5000.0,13.9224,13.9623,13.9224,13.9623,5000.0
2009-03-24 13:25:00,14.0,14.01,13.98,14.0,6000.0,13.9623,13.9723,13.9424,13.9623,6000.0
2009-03-24 13:30:00,14.0,14.08,14.0,14.06,17500.0,13.9623,14.0421,13.9623,14.0222,17500.0
2009-03-24 13:35:00,14.06,14.2,14.06,14.1,49800.0,14.0222,14.1618,14.0222,14.0621,49800.0
2009-03-24 13:40:00,14.09,14.09,14.03,14.03,5400.0,14.0521,14.0521,13.9923,13.9923,5400.0
2009-03-24 13:45:00,14.02,14.04,13.97,13.99,2500.0,13.9823,14.0022,13.9324,13.9524,2500.0
2009-03-24 13:50:00,14.0,14.01,13.94,13.97,6200.0,13.9623,13.9723,13.9025,13.9324,6200.0
2009-03-24 13:55:00,13.96,14.01,13.95,14.0,6100.0,13.9224,13.9723,13.9125,13.9623,6100.0
2009-03-24 14:00:00,14.0,14.01,13.97,13.98,2000.0,13.9623,13.9723,13.9324,13.9424,2000.0
2009-03-24 14:05:00,14.0,14.03,13.97,13.99,3900.0,13.9623,13.9923,13.9324,13.9524,3900.0
2009-03-24 14:10:00,13.99,13.99,13.95,13.98,4600.0,13.9524,13.9524,13.9125,13.9424,4600.0
2009-03-24 14:15:00,13.98,14.01,13.97,14.0,4500.0,13.9424,13.9723,13.9324,13.9623,4500.0
2009-03-24 14:20:00,14.0,14.05,13.97,14.01,3000.0,13.9623,14.0122,13.9324,13.9723,3000.0
2009-03-24 14:25:00,14.01,14.08,13.98,14.03,8800.0,13.9723,14.0421,13.9424,13.9923,8800.0
2009-03-24 14:30:00,14.05,14.13,14.02,14.02,21300.0,14.0122,14.092,13.9823,13.9823,21300.0
2009-03-24 14:35:00,14.02,14.06,13.97,14.04,8700.0,13.9823,14.0222,13.9324,14.0022,8700.0
2009-03-24 14:40:00,14.01,14.02,14.0,14.01,2600.0,13.9723,13.9823,13.9623,13.9723,2600.0
2009-03-24 14:45:00,14.02,14.02,13.98,14.0,3000.0,13.9823,13.9823,13.9424,13.9623,3000.0
2009-03-24 14:50:00,13.99,14.01,13.93,14.0,7400.0,13.9524,13.9723,13.8925,13.9623,7400.0
2009-03-24 14:55:00,13.99,14.01,13.93,14.0,8300.0,13.9524,13.9723,13.8925,13.9623,8300.0
2009-03-24 15:00:00,14.0,14.03,13.96,13.97,4100.0,13.9623,13.9923,13.9224,13.9324,4100.0
2009-03-24 15:05:00,13.95,14.0,13.93,13.94,9000.0,13.9125,13.9623,13.8925,13.9025,9000.0
2009-03-24 15:10:00,13.95,14.02,13.94,14.02,13000.0,13.9125,13.9823,13.9025,13.9823,13000.0
2009-03-24 15:15:00,14.0,14.0,13.95,13.96,3300.0,13.9623,13.9623,13.9125,13.9224,3300.0
2009-03-24 15:20:00,13.97,14.0,13.95,13.96,3800.0,13.9324,13.9623,13.9125,13.9224,3800.0
2009-03-24 15:25:00,13.96,14.0,13.96,13.98,6000.0,13.9224,13.9623,13.9224,13.9424,6000.0
2009-03-24 15:30:00,13.97,13.99,13.94,13.97,5000.0,13.9324,13.9524,13.9025,13.9324,5000.0
2009-03-24 15:35:00,13.96,14.0,13.95,13.96,4300.0,13.9224,13.9623,13.9125,13.9224,4300.0
2009-03-24 15:40:00,13.94,13.94,13.89,13.91,4600.0,13.9025,13.9025,13.8526,13.8726,4600.0
2009-03-24 15:45:00,13.91,13.93,13.88,13.88,4400.0,13.8726,13.8925,13.8427,13.8427,4400.0
2009-03-24 15:50:00,13.89,13.91,13.82,13.83,10500.0,13.8526,13.8726,13.7828,13.7928,10500.0
2009-03-24 15:55:00,13.82,13.83,13.73,13.77,28100.0,13.7828,13.7928,13.6931,13.733,28100.0
2009-03-25 09:30:00,13.93,14.29,13.7,14.29,12800.0,13.8925,14.2516,13.6631,14.2516,12800.0
2009-03-25 09:35:00,14.14,14.25,14.07,14.12,4600.0,14.102,14.2117,14.0321,14.082,4600.0
2009-03-25 09:40:00,14.14,14.16,14.04,14.08,2600.0,14.102,14.1219,14.0022,14.0421,2600.0
2009-03-25 09:45:00,14.06,14.15,14.01,14.12,16300.0,14.0222,14.1119,13.9723,14.082,16300.0
2009-03-25 09:50:00,14.13,14.31,14.11,14.27,7300.0,14.092,14.2715,14.072,14.2316,7300.0
2009-03-25 09:55:00,14.27,14.41,14.27,14.39,5400.0,14.2316,14.3712,14.2316,14.3513,5400.0
2009-03-25 10:00:00,14.38,14.59,14.38,14.5,9600.0,14.3413,14.5507,14.3413,14.461,9600.0
2009-03-25 10:05:00,14.49,14.5,14.44,14.46,8600.0,14.451,14.461,14.4012,14.4211,8600.0
2009-03-25 10:10:00,14.45,14.46,14.38,14.38,4800.0,14.4111,14.4211,14.3413,14.3413,4800.0
2009-03-25 10:15:00,14.39,14.4,14.33,14.37,8600.0,14.3513,14.3613,14.2914,14.3313,8600.0
2009-03-25 10:20:00,14.37,14.37,14.34,14.34,2200.0,14.3313,14.3313,14.3014,14.3014,2200.0
2009-03-25 10:25:00,14.34,14.34,14.27,14.29,3600.0,14.3014,14.3014,14.2316,14.2516,3600.0
2009-03-25 10:30:00,14.29,14.37,14.25,14.37,3100.0,14.2516,14.3313,14.2117,14.3313,3100.0
2009-03-25 10:35:00,14.37,14.4,14.35,14.38,7300.0,14.3313,14.3613,14.3114,14.3413,7300.0
2009-03-25 10:40:00,14.38,14.38,14.3,14.3,5200.0,14.3413,14.3413,14.2615,14.2615,5200.0
2009-03-25 10:45:00,14.32,14.34,14.26,14.3,5300.0,14.2815,14.3014,14.2216,14.2615,5300.0
2009-03-25 10:50:00,14.31,14.31,14.26,14.31,5200.0,14.2715,14.2715,14.2216,14.2715,5200.0
2009-03-25 10:55:00,14.31,14.34,14.24,14.27,5300.0,14.2715,14.3014,14.2017,14.2316,5300.0
2009-03-25 11:00:00,14.3,14.39,14.29,14.39,3800.0,14.2615,14.3513,14.2516,14.3513,3800.0
2009-03-25 11:05:00,14.37,14.4,14.36,14.39,5000.0,14.3313,14.3613,14.3214,14.3513,5000.0
2009-03-25 11:10:00,14.37,14.38,14.33,14.33,1400.0,14.3313,14.3413,14.2914,14.2914,1400.0
2009-03-25 11:15:00,14.33,14.35,14.31,14.35,1900.0,14.2914,14.3114,14.2715,14.3114,1900.0
2009-03-25 11:20:00,14.33,14.36,14.29,14.36,3500.0,14.2914,14.3214,14.2516,14.3214,3500.0
2009-03-25 11:25:00,14.35,14.36,14.3,14.3,2200.0,14.3114,14.3214,14.2615,14.2615,2200.0
2009-03-25 11:30:00,14.31,14.36,14.3,14.33,3300.0,14.2715,14.3214,14.2615,14.2914,3300.0
2009-03-25 11:35:00,14.32,14.34,14.3,14.34,3100.0,14.2815,14.3014,14.2615,14.3014,3100.0
2009-03-25 11:40:00,14.32,14.34,14.29,14.3,4200.0,14.2815,14.3014,14.2516,14.2615,4200.0
2009-03-25 11:45:00,14.3,14.32,14.29,14.3,4800.0,14.2615,14.2815,14.2516,14.2615,4800.0
2009-03-25 11:50:00,14.3,14.31,14.28,14.3,4700.0,14.2615,14.2715,14.2416,14.2615,4700.0
2009-03-25 11:55:00,14.3,14.32,14.27,14.28,2700.0,14.2615,14.2815,14.2316,14.2416,2700.0
2009-03-25 12:00:00,14.29,14.33,14.29,14.33,3800.0,14.2516,14.2914,14.2516,14.2914,3800.0
2009-03-25 12:05:00,14.34,14.41,14.33,14.41,1300.0,14.3014,14.3712,14.2914,14.3712,1300.0
2009-03-25 12:10:00,14.39,14.39,14.29,14.29,1700.0,14.3513,14.3513,14.2516,14.2516,1700.0
2009-03-25 12:15:00,14.3,14.3,14.21,14.24,2300.0,14.2615,14.2615,14.1718,14.2017,2300.0
2009-03-25 12:20:00,14.2,14.23,14.16,14.16,3200.0,14.1618,14.1917,14.1219,14.1219,3200.0
2009-03-25 12:25:00,14.12,14.25,14.11,14.25,1600.0,14.082,14.2117,14.072,14.2117,1600.0
2009-03-25 12:30:00,14.23,14.28,14.21,14.21,1800.0,14.1917,14.2416,14.1718,14.1718,1800.0
2009-03-25 12:35:00,14.23,14.29,14.22,14.25,2700.0,14.1917,14.2516,14.1817,14.2117,2700.0
2009-03-25 12:40:00,14.25,14.26,14.21,14.21,800.0,14.2117,14.2216,14.1718,14.1718,800.0
2009-03-25 12:45:00,14.22,14.22,14.15,14.15,2200.0,14.1817,14.1817,14.1119,14.1119,2200.0
2009-03-25 12:50:00,14.15,14.16,14.13,14.15,2600.0,14.1119,14.1219,14.092,14.1119,2600.0
2009-03-25 12:55:00,14.15,14.17,14.14,14.14,800.0,14.1119,14.1319,14.102,14.102,800.0
2009-03-25 13:00:00,14.14,14.25,14.14,14.25,2600.0,14.102,14.2117,14.102,14.2117,2600.0
2009-03-25 13:05:00,14.23,14.23,14.14,14.14,2300.0,14.1917,14.1917,14.102,14.102,2300.0
2009-03-25 13:10:00,14.15,14.16,14.1,14.1,2200.0,14.1119,14.1219,14.0621,14.0621,2200.0
2009-03-25 13:15:00,14.1,14.11,14.02,14.02,3300.0,14.0621,14.072,13.9823,13.9823,3300.0
2009-03-25 13:20:00,14.04,14.04,14.03,14.03,300.0,14.0022,14.0022,13.9923,13.9923,300.0
2009-03-25 13:25:00,14.04,14.04,13.97,13.97,4000.0,14.0022,14.0022,13.9324,13.9324,4000.0
2009-03-25 13:30:00,13.97,13.99,13.97,13.98,1000.0,13.9324,13.9524,13.9324,13.9424,1000.0
2009-03-25 13:35:00,13.98,13.99,13.97,13.98,800.0,13.9424,13.9524,13.9324,13.9424,800.0
2009-03-25 13:40:00,13.95,13.95,13.8,13.88,6600.0,13.9125,13.9125,13.7629,13.8427,6600.0
2009-03-25 13:45:00,13.87,13.87,13.82,13.86,2700.0,13.8327,13.8327,13.7828,13.8227,2700.0
2009-03-25 13:50:00,13.86,14.02,13.85,14.02,4600.0,13.8227,13.9823,13.8127,13.9823,4600.0
2009-03-25 13:55:00,14.0,14.04,13.98,13.98,2600.0,13.9623,14.0022,13.9424,13.9424,2600.0
2009-03-25 14:00:00,13.95,13.95,13.77,13.84,4200.0,13.9125,13.9125,13.733,13.8028,4200.0
2009-03-25 14:05:00,13.78,13.81,13.72,13.73,1000.0,13.7429,13.7728,13.6831,13.6931,1000.0
2009-03-25 14:10:00,13.72,13.76,13.7,13.75,7000.0,13.6831,13.723,13.6631,13.713,7000.0
2009-03-25 14:15:00,13.73,13.73,13.71,13.71,900.0,13.6931,13.6931,13.6731,13.6731,900.0
2009-03-25 14:20:00,13.76,13.81,13.75,13.79,1100.0,13.723,13.7728,13.713,13.7529,1100.0
2009-03-25 14:25:00,13.76,13.76,13.72,13.72,800.0,13.723,13.723,13.6831,13.6831,800.0
2009-03-25 14:30:00,13.73,13.75,13.68,13.71,2500.0,13.6931,13.713,13.6432,13.6731,2500.0
2009-03-25 14:35:00,13.67,13.69,13.63,13.64,3300.0,13.6332,13.6532,13.5933,13.6033,3300.0
2009-03-25 14:40:00,13.63,13.65,13.53,13.53,4200.0,13.5933,13.6133,13.4936,13.4936,4200.0
2009-03-25 14:45:00,13.53,13.56,13.47,13.54,4400.0,13.4936,13.5235,13.4338,13.5036,4400.0
2009-03-25 14:50:00,13.51,13.57,13.51,13.57,3200.0,13.4737,13.5335,13.4737,13.5335,3200.0
2009-03-25 14:55:00,13.6,13.62,13.45,13.49,6700.0,13.5634,13.5834,13.4138,13.4537,6700.0
2009-03-25 15:00:00,13.48,13.53,13.44,13.51,2500.0,13.4437,13.4936,13.4038,13.4737,2500.0
2009-03-25 15:05:00,13.55,13.6,13.51,13.55,1500.0,13.5135,13.5634,13.4737,13.5135,1500.0
2009-03-25 15:10:00,13.55,13.6,13.55,13.6,4600.0,13.5135,13.5634,13.5135,13.5634,4600.0
2009-03-25 15:15:00,13.56,13.67,13.56,13.62,2800.0,13.5235,13.6332,13.5235,13.5834,2800.0
2009-03-25 15:20:00,13.66,13.77,13.66,13.75,5500.0,13.6233,13.733,13.6233,13.713,5500.0
2009-03-25 15:25:00,13.72,13.85,13.72,13.84,3400.0,13.6831,13.8127,13.6831,13.8028,3400.0
2009-03-25 15:30:00,13.83,13.9,13.81,13.84,4000.0,13.7928,13.8626,13.7728,13.8028,4000.0
2009-03-25 15:35:00,13.79,13.91,13.79,13.88,4800.0,13.7529,13.8726,13.7529,13.8427,4800.0
2009-03-25 15:40:00,13.88,13.95,13.79,13.95,6000.0,13.8427,13.9125,13.7529,13.9125,6000.0
2009-03-25 15:45:00,13.98,14.01,13.89,13.89,9100.0,13.9424,13.9723,13.8526,13.8526,9100.0
2009-03-25 15:50:00,13.92,14.05,13.91,14.04,9500.0,13.8826,14.0122,13.8726,14.0022,9500.0
2009-03-25 15:55:00,14.03,14.22,14.03,14.21,29100.0,13.9923,14.1817,13.9923,14.1718,29100.0
2009-03-26 09:30:00,14.31,14.45,14.21,14.36,8600.0,14.2715,14.4111,14.1718,14.3214,8600.0
2009-03-26 09:35:00,14.34,14.43,14.22,14.32,5900.0,14.3014,14.3912,14.1817,14.2815,5900.0
2009-03-26 09:40:00,14.35,14.55,14.25,14.25,13600.0,14.3114,14.5109,14.2117,14.2117,13600.0
2009-03-26 09:45:00,14.23,14.34,14.22,14.33,5400.0,14.1917,14.3014,14.1817,14.2914,5400.0
2009-03-26 09:50:00,14.27,14.31,14.23,14.27,2700.0,14.2316,14.2715,14.1917,14.2316,2700.0
2009-03-26 09:55:00,14.23,14.23,14.22,14.22,1300.0,14.1917,14.1917,14.1817,14.1817,1300.0
2009-03-26 10:00:00,14.24,14.3,14.23,14.3,3900.0,14.2017,14.2615,14.1917,14.2615,3900.0
2009-03-26 10:05:00,14.3,14.51,14.3,14.46,5100.0,14.2615,14.471,14.2615,14.4211,5100.0
2009-03-26 10:10:00,14.43,14.43,14.24,14.25,3800.0,14.3912,14.3912,14.2017,14.2117,3800.0
2009-03-26 10:15:00,14.23,14.35,14.23,14.35,2100.0,14.1917,14.3114,14.1917,14.3114,2100.0
2009-03-26 10:20:00,14.35,14.44,14.35,14.43,5400.0,14.3114,14.4012,14.3114,14.3912,5400.0
2009-03-26 10:25:00,14.43,14.48,14.4,14.41,6000.0,14.3912,14.441,14.3613,14.3712,6000.0
2009-03-26 10:30:00,14.41,14.43,14.37,14.42,2300.0,14.3712,14.3912,14.3313,14.3812,2300.0
2009-03-26 10:35:00,14.41,14.46,14.36,14.42,6600.0,14.3712,14.4211,14.3214,14.3812,6600.0
2009-03-26 10:40:00,14.42,14.52,14.42,14.49,11400.0,14.3812,14.4809,14.3812,14.451,11400.0
2009-03-26 10:45:00,14.5,14.54,14.49,14.5,3600.0,14.461,14.5009,14.451,14.461,3600.0
2009-03-26 10:50:00,14.51,14.55,14.48,14.51,6000.0,14.471,14.5109,14.441,14.471,6000.0
2009-03-26 10:55:00,14.52,14.6,14.52,14.52,2900.0,14.4809,14.5607,14.4809,14.4809,2900.0
2009-03-26 11:00:00,14.54,14.6,14.54,14.59,1000.0,14.5009,14.5607,14.5009,14.5507,1000.0
2009-03-26 11:05:00,14.55,14.63,14.53,14.61,1800.0,14.5109,14.5906,14.4909,14.5707,1800.0
2009-03-26 11:10:00,14.62,14.63,14.6,14.61,1100.0,14.5807,14.5906,14.5607,14.5707,1100.0
2009-03-26 11:15:00,14.63,14.66,14.54,14.55,3500.0,14.5906,14.6206,14.5009,14.5109,3500.0
2009-03-26 11:20:00,14.55,14.7,14.55,14.67,2600.0,14.5109,14.6605,14.5109,14.6305,2600.0
2009-03-26 11:25:00,14.7,14.76,14.6,14.6,5100.0,14.6605,14.7203,14.5607,14.5607,5100.0
2009-03-26 11:30:00,14.59,14.64,14.57,14.58,4200.0,14.5507,14.6006,14.5308,14.5408,4200.0
2009-03-26 11:35:00,14.57,14.6,14.5,14.58,5900.0,14.5308,14.5607,14.461,14.5408,5900.0
2009-03-26 11:40:00,14.6,14.61,14.5,14.55,8800.0,14.5607,14.5707,14.461,14.5109,8800.0
2009-03-26 11:45:00,14.54,14.59,14.5,14.53,10400.0,14.5009,14.5507,14.461,14.4909,10400.0
2009-03-26 11:50:00,14.57,14.59,14.44,14.49,11700.0,14.5308,14.5507,14.4012,14.451,11700.0
2009-03-26 11:55:00,14.47,14.5,14.38,14.46,19100.0,14.4311,14.461,14.3413,14.4211,19100.0
2009-03-26 12:00:00,14.47,14.52,14.44,14.46,9800.0,14.4311,14.4809,14.4012,14.4211,9800.0
2009-03-26 12:05:00,14.46,14.53,14.45,14.5,13300.0,14.4211,14.4909,14.4111,14.461,13300.0
2009-03-26 12:10:00,14.44,14.51,14.41,14.48,23800.0,14.4012,14.471,14.3712,14.441,23800.0
2009-03-26 12:15:00,14.49,14.49,14.45,14.49,16000.0,14.451,14.451,14.4111,14.451,16000.0
2009-03-26 12:20:00,14.49,14.59,14.47,14.55,10000.0,14.451,14.5507,14.4311,14.5109,10000.0
2009-03-26 12:25:00,14.56,14.58,14.49,14.54,17000.0,14.5208,14.5408,14.451,14.5009,17000.0
2009-03-26 12:30:00,14.55,14.65,14.54,14.64,11500.0,14.5109,14.6106,14.5009,14.6006,11500.0
2009-03-26 12:35:00,14.66,14.68,14.59,14.67,3600.0,14.6206,14.6405,14.5507,14.6305,3600.0
2009-03-26 12:40:00,14.68,14.68,14.55,14.55,1900.0,14.6405,14.6405,14.5109,14.5109,1900.0
2009-03-26 12:45:00,14.55,14.6,14.55,14.6,1400.0,14.5109,14.5607,14.5109,14.5607,1400.0
2009-03-26 12:50:00,14.61,14.61,14.52,14.54,1600.0,14.5707,14.5707,14.4809,14.5009,1600.0
2009-03-26 12:55:00,14.53,14.56,14.52,14.55,1500.0,14.4909,14.5208,14.4809,14.5109,1500.0
2009-03-26 13:00:00,14.52,14.64,14.52,14.56,7200.0,14.4809,14.6006,14.4809,14.5208,7200.0
2009-03-26 13:05:00,14.56,14.73,14.56,14.72,5300.0,14.5208,14.6904,14.5208,14.6804,5300.0
2009-03-26 13:10:00,14.72,14.74,14.69,14.69,2900.0,14.6804,14.7003,14.6505,14.6505,2900.0
2009-03-26 13:15:00,14.66,14.71,14.66,14.7,1100.0,14.6206,14.6704,14.6206,14.6605,1100.0
2009-03-26 13:20:00,14.68,14.8,14.67,14.78,7200.0,14.6405,14.7602,14.6305,14.7402,7200.0
2009-03-26 13:25:00,14.75,14.75,14.69,14.71,1800.0,14.7103,14.7103,14.6505,14.6704,1800.0
2009-03-26 13:30:00,14.72,14.77,14.69,14.75,1200.0,14.6804,14.7303,14.6505,14.7103,1200.0
2009-03-26 13:35:00,14.76,14.76,14.68,14.68,1700.0,14.7203,14.7203,14.6405,14.6405,1700.0
2009-03-26 13:40:00,14.7,14.7,14.6,14.62,1400.0,14.6605,14.6605,14.5607,14.5807,1400.0
2009-03-26 13:45:00,14.62,14.67,14.62,14.67,1200.0,14.5807,14.6305,14.5807,14.6305,1200.0
2009-03-26 13:50:00,14.67,14.73,14.61,14.61,3000.0,14.6305,14.6904,14.5707,14.5707,3000.0
2009-03-26 13:55:00,14.62,14.7,14.59,14.7,1900.0,14.5807,14.6605,14.5507,14.6605,1900.0
2009-03-26 14:00:00,14.67,14.76,14.67,14.76,2500.0,14.6305,14.7203,14.6305,14.7203,2500.0
2009-03-26 14:05:00,14.79,14.79,14.71,14.75,1500.0,14.7502,14.7502,14.6704,14.7103,1500.0
2009-03-26 14:10:00,14.73,14.79,14.7,14.73,2400.0,14.6904,14.7502,14.6605,14.6904,2400.0
2009-03-26 14:15:00,14.76,14.76,14.69,14.69,2200.0,14.7203,14.7203,14.6505,14.6505,2200.0
2009-03-26 14:20:00,14.69,14.81,14.69,14.81,4500.0,14.6505,14.7702,14.6505,14.7702,4500.0
2009-03-26 14:25:00,14.82,14.85,14.71,14.71,4000.0,14.7801,14.81,14.6704,14.6704,4000.0
2009-03-26 14:30:00,14.69,14.72,14.66,14.69,7500.0,14.6505,14.6804,14.6206,14.6505,7500.0
2009-03-26 14:35:00,14.69,14.77,14.69,14.71,2700.0,14.6505,14.7303,14.6505,14.6704,2700.0
2009-03-26 14:40:00,14.69,14.72,14.69,14.7,1800.0,14.6505,14.6804,14.6505,14.6605,1800.0
2009-03-26 14:45:00,14.7,14.77,14.67,14.69,4100.0,14.6605,14.7303,14.6305,14.6505,4100.0
2009-03-26 14:50:00,14.66,14.67,14.61,14.64,7200.0,14.6206,14.6305,14.5707,14.6006,7200.0
2009-03-26 14:55:00,14.64,14.65,14.49,14.54,7700.0,14.6006,14.6106,14.451,14.5009,7700.0
2009-03-26 15:00:00,14.53,14.56,14.48,14.52,6300.0,14.4909,14.5208,14.441,14.4809,6300.0
2009-03-26 15:05:00,14.53,14.58,14.5,14.52,6800.0,14.4909,14.5408,14.461,14.4809,6800.0
2009-03-26 15:10:00,14.52,14.58,14.51,14.53,8200.0,14.4809,14.5408,14.471,14.4909,8200.0
2009-03-26 15:15:00,14.56,14.59,14.49,14.57,7000.0,14.5208,14.5507,14.451,14.5308,7000.0
2009-03-26 15:20:00,14.57,14.77,14.54,14.7,19000.0,14.5308,14.7303,14.5009,14.6605,19000.0
2009-03-26 15:25:00,14.69,14.82,14.66,14.81,14200.0,14.6505,14.7801,14.6206,14.7702,14200.0
2009-03-26 15:30:00,14.83,14.89,14.77,14.8,20700.0,14.7901,14.8499,14.7303,14.7602,20700.0
2009-03-26 15:35:00,14.85,14.9,14.79,14.9,28800.0,14.81,14.8599,14.7502,14.8599,28800.0
2009-03-26 15:40:00,14.91,15.05,14.87,15.0,55600.0,14.8699,15.0095,14.83,14.9596,55600.0
2009-03-26 15:45:00,15.0,15.07,14.99,15.02,26600.0,14.9596,15.0295,14.9497,14.9796,26600.0
2009-03-26 15:50:00,15.02,15.1,14.99,15.05,29400.0,14.9796,15.0594,14.9497,15.0095,29400.0
2009-03-26 15:55:00,15.05,15.13,15.02,15.12,48900.0,15.0095,15.0893,14.9796,15.0793,48900.0
2009-03-27 09:30:00,14.77,14.98,14.61,14.72,13200.0,14.7303,14.9397,14.5707,14.6804,13200.0
2009-03-27 09:35:00,14.75,14.78,14.61,14.63,4200.0,14.7103,14.7402,14.5707,14.5906,4200.0
2009-03-27 09:40:00,14.64,14.75,14.61,14.66,8900.0,14.6006,14.7103,14.5707,14.6206,8900.0
2009-03-27 09:45:00,14.63,14.64,14.56,14.56,7600.0,14.5906,14.6006,14.5208,14.5208,7600.0
2009-03-27 09:50:00,14.54,14.83,14.54,14.81,13400.0,14.5009,14.7901,14.5009,14.7702,13400.0
2009-03-27 09:55:00,14.82,14.85,14.75,14.75,12100.0,14.7801,14.81,14.7103,14.7103,12100.0
2009-03-27 10:00:00,14.74,14.78,14.72,14.74,4700.0,14.7003,14.7402,14.6804,14.7003,4700.0
2009-03-27 10:05:00,14.74,14.86,14.74,14.79,6300.0,14.7003,14.82,14.7003,14.7502,6300.0
2009-03-27 10:10:00,14.8,14.89,14.75,14.81,10500.0,14.7602,14.8499,14.7103,14.7702,10500.0
2009-03-27 10:15:00,14.82,14.82,14.73,14.73,4700.0,14.7801,14.7801,14.6904,14.6904,4700.0
2009-03-27 10:20:00,14.74,14.85,14.72,14.74,36400.0,14.7003,14.81,14.6804,14.7003,36400.0
2009-03-27 10:25:00,14.74,14.78,14.73,14.78,3000.0,14.7003,14.7402,14.6904,14.7402,3000.0
2009-03-27 10:30:00,14.75,14.81,14.72,14.74,20700.0,14.7103,14.7702,14.6804,14.7003,20700.0
2009-03-27 10:35:00,14.74,14.82,14.74,14.81,3400.0,14.7003,14.7801,14.7003,14.7702,3400.0
2009-03-27 10:40:00,14.79,14.81,14.78,14.78,2500.0,14.7502,14.7702,14.7402,14.7402,2500.0
2009-03-27 10:45:00,14.79,14.84,14.78,14.82,4200.0,14.7502,14.8001,14.7402,14.7801,4200.0
2009-03-27 10:50:00,14.83,14.84,14.72,14.78,8300.0,14.7901,14.8001,14.6804,14.7402,8300.0
2009-03-27 10:55:00,14.74,14.82,14.73,14.76,6800.0,14.7003,14.7801,14.6904,14.7203,6800.0
2009-03-27 11:00:00,14.74,14.74,14.63,14.72,10700.0,14.7003,14.7003,14.5906,14.6804,10700.0
2009-03-27 11:05:00,14.74,14.8,14.67,14.72,12000.0,14.7003,14.7602,14.6305,14.6804,12000.0
2009-03-27 11:10:00,14.71,14.72,14.66,14.68,7900.0,14.6704,14.6804,14.6206,14.6405,7900.0
2009-03-27 11:15:00,14.68,14.69,14.63,14.67,3700.0,14.6405,14.6505,14.5906,14.6305,3700.0
2009-03-27 11:20:00,14.7,14.72,14.66,14.66,1900.0,14.6605,14.6804,14.6206,14.6206,1900.0
2009-03-27 11:25:00,14.68,14.69,14.66,14.67,2700.0,14.6405,14.6505,14.6206,14.6305,2700.0
2009-03-27 11:30:00,14.67,14.7,14.67,14.7,19300.0,14.6305,14.6605,14.6305,14.6605,19300.0
2009-03-27 11:35:00,14.71,14.81,14.71,14.8,3600.0,14.6704,14.7702,14.6704,14.7602,3600.0
2009-03-27 11:40:00,14.8,14.85,14.79,14.83,2900.0,14.7602,14.81,14.7502,14.7901,2900.0
2009-03-27 11:45:00,14.87,14.93,14.82,14.84,10700.0,14.83,14.8898,14.7801,14.8001,10700.0
2009-03-27 11:50:00,14.86,14.87,14.82,14.84,1400.0,14.82,14.83,14.7801,14.8001,1400.0
2009-03-27 11:55:00,14.81,14.81,14.78,14.79,1000.0,14.7702,14.7702,14.7402,14.7502,1000.0
2009-03-27 12:00:00,14.77,14.85,14.77,14.79,5200.0,14.7303,14.81,14.7303,14.7502,5200.0
2009-03-27 12:05:00,14.81,14.81,14.74,14.78,4700.0,14.7702,14.7702,14.7003,14.7402,4700.0
2009-03-27 12:10:00,14.81,14.81,14.75,14.8,6100.0,14.7702,14.7702,14.7103,14.7602,6100.0
2009-03-27 12:15:00,14.8,14.8,14.65,14.65,8000.0,14.7602,14.7602,14.6106,14.6106,8000.0
2009-03-27 12:20:00,14.65,14.67,14.59,14.59,4100.0,14.6106,14.6305,14.5507,14.5507,4100.0
2009-03-27 12:25:00,14.59,14.62,14.58,14.58,6900.0,14.5507,14.5807,14.5408,14.5408,6900.0
2009-03-27 12:30:00,14.59,14.61,14.58,14.6,6800.0,14.5507,14.5707,14.5408,14.5607,6800.0
2009-03-27 12:35:00,14.61,14.62,14.57,14.59,6800.0,14.5707,14.5807,14.5308,14.5507,6800.0
2009-03-27 12:40:00,14.57,14.59,14.56,14.59,2900.0,14.5308,14.5507,14.5208,14.5507,2900.0
2009-03-27 12:45:00,14.58,14.65,14.57,14.61,2900.0,14.5408,14.6106,14.5308,14.5707,2900.0
2009-03-27 12:50:00,14.62,14.64,14.59,14.59,9500.0,14.5807,14.6006,14.5507,14.5507,9500.0
2009-03-27 12:55:00,14.58,14.58,14.51,14.52,9000.0,14.5408,14.5408,14.471,14.4809,9000.0
2009-03-27 13:00:00,14.51,14.52,14.45,14.45,5700.0,14.471,14.4809,14.4111,14.4111,5700.0
2009-03-27 13:05:00,14.45,14.45,14.41,14.43,11600.0,14.4111,14.4111,14.3712,14.3912,11600.0
2009-03-27 13:10:00,14.41,14.43,14.4,14.42,8800.0,14.3712,14.3912,14.3613,14.3812,8800.0
2009-03-27 13:15:00,14.45,14.46,14.42,14.46,3300.0,14.4111,14.4211,14.3812,14.4211,3300.0
2009-03-27 13:20:00,14.45,14.5,14.45,14.5,4600.0,14.4111,14.461,14.4111,14.461,4600.0
2009-03-27 13:25:00,14.5,14.51,14.5,14.51,3800.0,14.461,14.471,14.461,14.471,3800.0
2009-03-27 13:30:00,14.5,14.56,14.47,14.56,4800.0,14.461,14.5208,14.4311,14.5208,4800.0
2009-03-27 13:35:00,14.54,14.54,14.44,14.45,5900.0,14.5009,14.5009,14.4012,14.4111,5900.0
2009-03-27 13:40:00,14.46,14.49,14.4,14.47,12400.0,14.4211,14.451,14.3613,14.4311,12400.0
2009-03-27 13:45:00,14.47,14.52,14.44,14.47,4900.0,14.4311,14.4809,14.4012,14.4311,4900.0
2009-03-27 13:50:00,14.47,14.48,14.4,14.45,12700.0,14.4311,14.441,14.3613,14.4111,12700.0
2009-03-27 13:55:00,14.45,14.49,14.44,14.47,3100.0,14.4111,14.451,14.4012,14.4311,3100.0
2009-03-27 14:00:00,14.49,14.54,14.44,14.53,6900.0,14.451,14.5009,14.4012,14.4909,6900.0
2009-03-27 14:05:00,14.54,14.58,14.53,14.53,3300.0,14.5009,14.5408,14.4909,14.4909,3300.0
2009-03-27 14:10:00,14.53,14.64,14.53,14.64,5100.0,14.4909,14.6006,14.4909,14.6006,5100.0
2009-03-27 14:15:00,14.64,14.66,14.6,14.62,7100.0,14.6006,14.6206,14.5607,14.5807,7100.0
2009-03-27 14:20:00,14.61,14.72,14.61,14.66,7000.0,14.5707,14.6804,14.5707,14.6206,7000.0
2009-03-27 14:25:00,14.66,14.66,14.62,14.62,1300.0,14.6206,14.6206,14.5807,14.5807,1300.0
2009-03-27 14:30:00,14.61,14.63,14.58,14.59,3100.0,14.5707,14.5906,14.5408,14.5507,3100.0
2009-03-27 14:35:00,14.61,14.62,14.55,14.58,3600.0,14.5707,14.5807,14.5109,14.5408,3600.0
2009-03-27 14:40:00,14.59,14.67,14.53,14.55,4300.0,14.5507,14.6305,14.4909,14.5109,4300.0
2009-03-27 14:45:00,14.54,14.58,14.47,14.55,5400.0,14.5009,14.5408,14.4311,14.5109,5400.0
2009-03-27 14:50:00,14.54,14.56,14.52,14.54,2800.0,14.5009,14.5208,14.4809,14.5009,2800.0
2009-03-27 14:55:00,14.54,14.6,14.53,14.58,3200.0,14.5009,14.5607,14.4909,14.5408,3200.0
2009-03-27 15:00:00,14.58,14.68,14.58,14.63,5000.0,14.5408,14.6405,14.5408,14.5906,5000.0
2009-03-27 15:05:00,14.62,14.62,14.47,14.52,9400.0,14.5807,14.5807,14.4311,14.4809,9400.0
2009-03-27 15:10:00,14.52,14.59,14.5,14.51,6800.0,14.4809,14.5507,14.461,14.471,6800.0
2009-03-27 15:15:00,14.51,14.54,14.51,14.52,4700.0,14.471,14.5009,14.471,14.4809,4700.0
2009-03-27 15:20:00,14.52,14.52,14.48,14.48,5900.0,14.4809,14.4809,14.441,14.441,5900.0
2009-03-27 15:25:00,14.48,14.49,14.41,14.45,7700.0,14.441,14.451,14.3712,14.4111,7700.0
2009-03-27 15:30:00,14.44,14.51,14.42,14.44,6000.0,14.4012,14.471,14.3812,14.4012,6000.0
2009-03-27 15:35:00,14.4,14.47,14.39,14.41,9800.0,14.3613,14.4311,14.3513,14.3712,9800.0
2009-03-27 15:40:00,14.37,14.45,14.35,14.42,11200.0,14.3313,14.4111,14.3114,14.3812,11200.0
2009-03-27 15:45:00,14.42,14.47,14.39,14.39,9100.0,14.3812,14.4311,14.3513,14.3513,9100.0
2009-03-27 15:50:00,14.38,14.42,14.32,14.32,17200.0,14.3413,14.3812,14.2815,14.2815,17200.0
2009-03-27 15:55:00,14.33,14.38,14.29,14.37,35000.0,14.2914,14.3413,14.2516,14.3313,35000.0
2009-03-30 09:30:00,14.8,14.87,14.57,14.57,29300.0,14.7602,14.83,14.5308,14.5308,29300.0
2009-03-30 09:35:00,14.48,14.62,14.44,14.62,26200.0,14.441,14.5807,14.4012,14.5807,26200.0
2009-03-30 09:40:00,14.61,14.7,14.6,14.6,8800.0,14.5707,14.6605,14.5607,14.5607,8800.0
2009-03-30 09:45:00,14.6,14.6,14.32,14.32,28400.0,14.5607,14.5607,14.2815,14.2815,28400.0
2009-03-30 09:50:00,14.31,14.4,14.27,14.38,9900.0,14.2715,14.3613,14.2316,14.3413,9900.0
2009-03-30 09:55:00,14.38,14.38,14.28,14.3,7700.0,14.3413,14.3413,14.2416,14.2615,7700.0
2009-03-30 10:00:00,14.32,14.32,14.19,14.23,10600.0,14.2815,14.2815,14.1518,14.1917,10600.0
2009-03-30 10:05:00,14.24,14.3,14.17,14.23,12200.0,14.2017,14.2615,14.1319,14.1917,12200.0
2009-03-30 10:10:00,14.27,14.31,14.19,14.3,11500.0,14.2316,14.2715,14.1518,14.2615,11500.0
2009-03-30 10:15:00,14.3,14.3,14.22,14.25,9400.0,14.2615,14.2615,14.1817,14.2117,9400.0
2009-03-30 10:20:00,14.24,14.28,14.18,14.28,13000.0,14.2017,14.2416,14.1419,14.2416,13000.0
2009-03-30 10:25:00,14.26,14.34,14.26,14.27,3700.0,14.2216,14.3014,14.2216,14.2316,3700.0
2009-03-30 10:30:00,14.26,14.26,14.15,14.17,4400.0,14.2216,14.2216,14.1119,14.1319,4400.0
2009-03-30 10:35:00,14.17,14.17,14.05,14.05,5900.0,14.1319,14.1319,14.0122,14.0122,5900.0
2009-03-30 10:40:00,14.06,14.06,13.96,13.96,6100.0,14.0222,14.0222,13.9224,13.9224,6100.0
2009-03-30 10:45:00,13.95,14.02,13.94,13.99,3700.0,13.9125,13.9823,13.9025,13.9524,3700.0
2009-03-30 10:50:00,14.01,14.04,14.0,14.02,2600.0,13.9723,14.0022,13.9623,13.9823,2600.0
2009-03-30 10:55:00,14.04,14.05,14.04,14.05,5700.0,14.0022,14.0122,14.0022,14.0122,5700.0
2009-03-30 11:00:00,14.03,14.04,14.01,14.01,3300.0,13.9923,14.0022,13.9723,13.9723,3300.0
2009-03-30 11:05:00,14.0,14.02,13.9,13.97,18200.0,13.9623,13.9823,13.8626,13.9324,18200.0
2009-03-30 11:10:00,14.0,14.01,13.96,13.99,6200.0,13.9623,13.9723,13.9224,13.9524,6200.0
2009-03-30 11:15:00,14.01,14.01,13.99,13.99,2200.0,13.9723,13.9723,13.9524,13.9524,2200.0
2009-03-30 11:20:00,13.99,14.03,13.98,14.01,3100.0,13.9524,13.9923,13.9424,13.9723,3100.0
2009-03-30 11:25:00,14.03,14.04,13.98,13.98,1900.0,13.9923,14.0022,13.9424,13.9424,1900.0
2009-03-30 11:30:00,13.96,13.98,13.93,13.95,8100.0,13.9224,13.9424,13.8925,13.9125,8100.0
2009-03-30 11:35:00,13.97,14.02,13.96,13.96,4700.0,13.9324,13.9823,13.9224,13.9224,4700.0
2009-03-30 11:40:00,13.96,14.02,13.95,14.01,5200.0,13.9224,13.9823,13.9125,13.9723,5200.0
2009-03-30 11:45:00,14.01,14.06,14.0,14.04,5700.0,13.9723,14.0222,13.9623,14.0022,5700.0
2009-03-30 11:50:00,14.05,14.1,14.04,14.06,20700.0,14.0122,14.0621,14.0022,14.0222,20700.0
2009-03-30 11:55:00,14.05,14.1,14.05,14.1,1400.0,14.0122,14.0621,14.0122,14.0621,1400.0
2009-03-30 12:00:00,14.13,14.16,14.13,14.16,8300.0,14.092,14.1219,14.092,14.1219,8300.0
2009-03-30 12:05:00,14.16,14.18,14.12,14.12,5400.0,14.1219,14.1419,14.082,14.082,5400.0
2009-03-30 12:10:00,14.15,14.16,14.06,14.06,4900.0,14.1119,14.1219,14.0222,14.0222,4900.0
2009-03-30 12:15:00,14.1,14.16,14.08,14.16,5200.0,14.0621,14.1219,14.0421,14.1219,5200.0
2009-03-30 12:20:00,14.16,14.19,14.15,14.19,5500.0,14.1219,14.1518,14.1119,14.1518,5500.0
2009-03-30 12:25:00,14.21,14.23,14.18,14.21,5900.0,14.1718,14.1917,14.1419,14.1718,5900.0
2009-03-30 12:30:00,14.21,14.22,14.14,14.14,6000.0,14.1718,14.1817,14.102,14.102,6000.0
2009-03-30 12:35:00,14.14,14.2,14.13,14.18,6100.0,14.102,14.1618,14.092,14.1419,6100.0
2009-03-30 12:40:00,14.19,14.22,14.14,14.17,8200.0,14.1518,14.1817,14.102,14.1319,8200.0
2009-03-30 12:45:00,14.18,14.21,14.15,14.15,6100.0,14.1419,14.1718,14.1119,14.1119,6100.0
2009-03-30 12:50:00,14.15,14.16,14.1,14.1,3800.0,14.1119,14.1219,14.0621,14.0621,3800.0
2009-03-30 12:55:00,14.14,14.15,14.08,14.08,4500.0,14.102,14.1119,14.0421,14.0421,4500.0
2009-03-30 13:00:00,14.1,14.1,14.07,14.08,2500.0,14.0621,14.0621,14.0321,14.0421,2500.0
2009-03-30 13:05:00,14.07,14.07,14.0,14.01,3700.0,14.0321,14.0321,13.9623,13.9723,3700.0
2009-03-30 13:10:00,14.01,14.02,14.01,14.02,3100.0,13.9723,13.9823,13.9723,13.9823,3100.0
2009-03-30 13:15:00,14.02,14.03,14.0,14.0,4500.0,13.9823,13.9923,13.9623,13.9623,4500.0
2009-03-30 13:20:00,13.99,14.01,13.99,14.0,3600.0,13.9524,13.9723,13.9524,13.9623,3600.0
2009-03-30 13:25:00,13.99,14.06,13.99,14.05,2900.0,13.9524,14.0222,13.9524,14.0122,2900.0
2009-03-30 13:30:00,14.05,14.1,14.04,14.08,6000.0,14.0122,14.0621,14.0022,14.0421,6000.0
2009-03-30 13:35:00,14.04,14.04,13.98,14.01,3500.0,14.0022,14.0022,13.9424,13.9723,3500.0
2009-03-30 13:40:00,14.02,14.07,14.0,14.06,4100.0,13.9823,14.0321,13.9623,14.0222,4100.0
2009-03-30 13:45:00,14.09,14.09,13.99,14.04,8400.0,14.0521,14.0521,13.9524,14.0022,8400.0
2009-03-30 13:50:00,14.03,14.04,14.01,14.01,11400.0,13.9923,14.0022,13.9723,13.9723,11400.0
2009-03-30 13:55:00,14.02,14.03,14.02,14.03,2100.0,13.9823,13.9923,13.9823,13.9923,2100.0
2009-03-30 14:00:00,14.02,14.04,14.0,14.04,1600.0,13.9823,14.0022,13.9623,14.0022,1600.0
2009-03-30 14:05:00,14.04,14.04,14.01,14.03,3400.0,14.0022,14.0022,13.9723,13.9923,3400.0
2009-03-30 14:10:00,14.03,14.04,14.02,14.03,13200.0,13.9923,14.0022,13.9823,13.9923,13200.0
2009-03-30 14:15:00,14.04,14.04,14.02,14.04,4300.0,14.0022,14.0022,13.9823,14.0022,4300.0
2009-03-30 14:20:00,14.03,14.04,14.01,14.03,3500.0,13.9923,14.0022,13.9723,13.9923,3500.0
2009-03-30 14:25:00,14.03,14.03,14.0,14.02,6300.0,13.9923,13.9923,13.9623,13.9823,6300.0
2009-03-30 14:30:00,14.02,14.03,14.01,14.02,5000.0,13.9823,13.9923,13.9723,13.9823,5000.0
2009-03-30 14:35:00,14.03,14.03,14.01,14.02,3300.0,13.9923,13.9923,13.9723,13.9823,3300.0
2009-03-30 14:40:00,14.01,14.01,13.99,13.99,5400.0,13.9723,13.9723,13.9524,13.9524,5400.0
2009-03-30 14:45:00,13.99,14.03,13.99,14.02,4400.0,13.9524,13.9923,13.9524,13.9823,4400.0
2009-03-30 14:50:00,14.01,14.04,13.99,14.03,5100.0,13.9723,14.0022,13.9524,13.9923,5100.0
2009-03-30 14:55:00,14.04,14.04,13.99,14.0,5800.0,14.0022,14.0022,13.9524,13.9623,5800.0
2009-03-30 15:00:00,14.0,14.03,14.0,14.03,2100.0,13.9623,13.9923,13.9623,13.9923,2100.0
2009-03-30 15:05:00,14.03,14.05,14.03,14.05,8000.0,13.9923,14.0122,13.9923,14.0122,8000.0
2009-03-30 15:10:00,14.05,14.14,14.04,14.1,15700.0,14.0122,14.102,14.0022,14.0621,15700.0
2009-03-30 15:15:00,14.12,14.16,14.12,14.14,10800.0,14.082,14.1219,14.082,14.102,10800.0
2009-03-30 15:20:00,14.15,14.25,14.15,14.23,6800.0,14.1119,14.2117,14.1119,14.1917,6800.0
2009-03-30 15:25:00,14.24,14.26,14.13,14.13,10300.0,14.2017,14.2216,14.092,14.092,10300.0
2009-03-30 15:30:00,14.14,14.24,14.14,14.22,10700.0,14.102,14.2017,14.102,14.1817,10700.0
2009-03-30 15:35:00,14.22,14.25,14.19,14.2,9700.0,14.1817,14.2117,14.1518,14.1618,9700.0
2009-03-30 15:40:00,14.2,14.23,14.14,14.16,20700.0,14.1618,14.1917,14.102,14.1219,20700.0
2009-03-30 15:45:00,14.16,14.16,14.1,14.11,12500.0,14.1219,14.1219,14.0621,14.072,12500.0
2009-03-30 15:50:00,14.11,14.23,14.1,14.19,24900.0,14.072,14.1917,14.0621,14.1518,24900.0
2009-03-30 15:55:00,14.17,14.23,14.13,14.17,31400.0,14.1319,14.1917,14.092,14.1319,31400.0
2009-03-31 09:30:00,14.41,14.41,14.37,14.41,4100.0,14.3712,14.3712,14.3313,14.3712,4100.0
2009-03-31 09:35:00,14.38,14.46,14.38,14.46,3000.0,14.3413,14.4211,14.3413,14.4211,3000.0
2009-03-31 09:40:00,14.45,14.45,14.28,14.29,7000.0,14.4111,14.4111,14.2416,14.2516,7000.0
2009-03-31 09:45:00,14.3,14.31,14.29,14.29,3900.0,14.2615,14.2715,14.2516,14.2516,3900.0
2009-03-31 09:50:00,14.29,14.29,14.26,14.26,6400.0,14.2516,14.2516,14.2216,14.2216,6400.0
2009-03-31 09:55:00,14.26,14.26,14.24,14.25,5700.0,14.2216,14.2216,14.2017,14.2117,5700.0
2009-03-31 10:00:00,14.25,14.26,14.16,14.18,12800.0,14.2117,14.2216,14.1219,14.1419,12800.0
2009-03-31 10:05:00,14.2,14.23,14.2,14.23,2600.0,14.1618,14.1917,14.1618,14.1917,2600.0
2009-03-31 10:10:00,14.21,14.21,14.09,14.09,4900.0,14.1718,14.1718,14.0521,14.0521,4900.0
2009-03-31 10:15:00,14.11,14.11,14.08,14.1,1300.0,14.072,14.072,14.0421,14.0621,1300.0
2009-03-31 10:20:00,14.1,14.18,14.1,14.18,3200.0,14.0621,14.1419,14.0621,14.1419,3200.0
2009-03-31 10:25:00,14.18,14.19,14.15,14.17,4200.0,14.1419,14.1518,14.1119,14.1319,4200.0
2009-03-31 10:30:00,14.18,14.19,14.18,14.18,2700.0,14.1419,14.1518,14.1419,14.1419,2700.0
2009-03-31 10:35:00,14.19,14.23,14.19,14.21,8300.0,14.1518,14.1917,14.1518,14.1718,8300.0
2009-03-31 10:40:00,14.21,14.24,14.21,14.22,4600.0,14.1718,14.2017,14.1718,14.1817,4600.0
2009-03-31 10:45:00,14.23,14.25,14.19,14.19,11400.0,14.1917,14.2117,14.1518,14.1518,11400.0
2009-03-31 10:50:00,14.18,14.18,14.1,14.11,3900.0,14.1419,14.1419,14.0621,14.072,3900.0
2009-03-31 10:55:00,14.1,14.11,14.06,14.09,3900.0,14.0621,14.072,14.0222,14.0521,3900.0
2009-03-31 11:00:00,14.1,14.19,14.1,14.19,1800.0,14.0621,14.1518,14.0621,14.1518,1800.0
2009-03-31 11:05:00,14.19,14.23,14.18,14.23,7300.0,14.1518,14.1917,14.1419,14.1917,7300.0
2009-03-31 11:10:00,14.24,14.24,14.2,14.2,2100.0,14.2017,14.2017,14.1618,14.1618,2100.0
2009-03-31 11:15:00,14.21,14.21,14.17,14.17,6000.0,14.1718,14.1718,14.1319,14.1319,6000.0
2009-03-31 11:20:00,14.16,14.16,14.13,14.13,3000.0,14.1219,14.1219,14.092,14.092,3000.0
2009-03-31 11:25:00,14.13,14.24,14.13,14.24,2700.0,14.092,14.2017,14.092,14.2017,2700.0
2009-03-31 11:30:00,14.22,14.23,14.16,14.19,4800.0,14.1817,14.1917,14.1219,14.1518,4800.0
2009-03-31 11:35:00,14.18,14.22,14.18,14.22,700.0,14.1419,14.1817,14.1419,14.1817,700.0
2009-03-31 11:40:00,14.21,14.22,14.21,14.22,1000.0,14.1718,14.1817,14.1718,14.1817,1000.0
2009-03-31 11:45:00,14.24,14.24,14.2,14.21,3400.0,14.2017,14.2017,14.1618,14.1718,3400.0
2009-03-31 11:50:00,14.21,14.21,14.2,14.21,2300.0,14.1718,14.1718,14.1618,14.1718,2300.0
2009-03-31 11:55:00,14.2,14.2,14.16,14.17,1300.0,14.1618,14.1618,14.1219,14.1319,1300.0
2009-03-31 12:00:00,14.19,14.2,14.18,14.2,700.0,14.1518,14.1618,14.1419,14.1618,700.0
2009-03-31 12:05:00,14.2,14.21,14.2,14.2,1200.0,14.1618,14.1718,14.1618,14.1618,1200.0
2009-03-31 12:10:00,14.19,14.22,14.19,14.2,6100.0,14.1518,14.1817,14.1518,14.1618,6100.0
2009-03-31 12:15:00,14.2,14.22,14.2,14.21,600.0,14.1618,14.1817,14.1618,14.1718,600.0
2009-03-31 12:20:00,14.21,14.21,14.2,14.2,2200.0,14.1718,14.1718,14.1618,14.1618,2200.0
2009-03-31 12:25:00,14.2,14.22,14.2,14.2,600.0,14.1618,14.1817,14.1618,14.1618,600.0
2009-03-31 12:30:00,14.21,14.21,14.19,14.2,2600.0,14.1718,14.1718,14.1518,14.1618,2600.0
2009-03-31 12:35:00,14.2,14.2,14.19,14.2,1100.0,14.1618,14.1618,14.1518,14.1618,1100.0
2009-03-31 12:40:00,14.2,14.21,14.18,14.18,4100.0,14.1618,14.1718,14.1419,14.1419,4100.0
2009-03-31 12:45:00,14.18,14.2,14.14,14.16,12400.0,14.1419,14.1618,14.102,14.1219,12400.0
2009-03-31 12:50:00,14.15,14.15,14.1,14.1,13500.0,14.1119,14.1119,14.0621,14.0621,13500.0
2009-03-31 12:55:00,14.11,14.15,14.09,14.1,11200.0,14.072,14.1119,14.0521,14.0621,11200.0
2009-03-31 13:00:00,14.11,14.15,14.08,14.11,18300.0,14.072,14.1119,14.0421,14.072,18300.0
2009-03-31 13:05:00,14.12,14.12,14.03,14.03,9500.0,14.082,14.082,13.9923,13.9923,9500.0
2009-03-31 13:10:00,14.05,14.1,14.05,14.1,3400.0,14.0122,14.0621,14.0122,14.0621,3400.0
2009-03-31 13:15:00,14.1,14.1,14.09,14.1,1600.0,14.0621,14.0621,14.0521,14.0621,1600.0
2009-03-31 13:20:00,14.1,14.11,14.08,14.09,10500.0,14.0621,14.072,14.0421,14.0521,10500.0
2009-03-31 13:25:00,14.1,14.1,14.05,14.06,6100.0,14.0621,14.0621,14.0122,14.0222,6100.0
2009-03-31 13:30:00,14.08,14.11,14.07,14.1,5800.0,14.0421,14.072,14.0321,14.0621,5800.0
2009-03-31 13:35:00,14.1,14.11,14.09,14.11,7100.0,14.0621,14.072,14.0521,14.072,7100.0
2009-03-31 13:40:00,14.1,14.1,14.08,14.1,3600.0,14.0621,14.0621,14.0421,14.0621,3600.0
2009-03-31 13:45:00,14.11,14.11,14.08,14.1,5600.0,14.072,14.072,14.0421,14.0621,5600.0
2009-03-31 13:50:00,14.09,14.1,14.02,14.04,6300.0,14.0521,14.0621,13.9823,14.0022,6300.0
2009-03-31 13:55:00,14.04,14.11,14.02,14.1,3100.0,14.0022,14.072,13.9823,14.0621,3100.0
2009-03-31 14:00:00,14.12,14.13,14.08,14.1,8600.0,14.082,14.092,14.0421,14.0621,8600.0
2009-03-31 14:05:00,14.1,14.1,14.09,14.09,12300.0,14.0621,14.0621,14.0521,14.0521,12300.0
2009-03-31 14:10:00,14.09,14.13,14.09,14.12,7200.0,14.0521,14.092,14.0521,14.082,7200.0
2009-03-31 14:15:00,14.11,14.13,14.07,14.1,12000.0,14.072,14.092,14.0321,14.0621,12000.0
2009-03-31 14:20:00,14.09,14.1,14.01,14.06,9700.0,14.0521,14.0621,13.9723,14.0222,9700.0
2009-03-31 14:25:00,14.06,14.09,14.05,14.09,2400.0,14.0222,14.0521,14.0122,14.0521,2400.0
2009-03-31 14:30:00,14.1,14.15,14.09,14.13,4000.0,14.0621,14.1119,14.0521,14.092,4000.0
2009-03-31 14:35:00,14.14,14.18,14.13,14.18,2500.0,14.102,14.1419,14.092,14.1419,2500.0
2009-03-31 14:40:00,14.17,14.18,14.17,14.17,5600.0,14.1319,14.1419,14.1319,14.1319,5600.0
2009-03-31 14:45:00,14.18,14.23,14.16,14.16,10200.0,14.1419,14.1917,14.1219,14.1219,10200.0
2009-03-31 14:50:00,14.16,14.19,14.16,14.18,6800.0,14.1219,14.1518,14.1219,14.1419,6800.0
2009-03-31 14:55:00,14.18,14.19,14.13,14.14,7400.0,14.1419,14.1518,14.092,14.102,7400.0
2009-03-31 15:00:00,14.13,14.13,14.06,14.12,4500.0,14.092,14.092,14.0222,14.082,4500.0
2009-03-31 15:05:00,14.12,14.12,14.05,14.06,5700.0,14.082,14.082,14.0122,14.0222,5700.0
2009-03-31 15:10:00,14.06,14.07,14.03,14.05,5300.0,14.0222,14.0321,13.9923,14.0122,5300.0
2009-03-31 15:15:00,14.03,14.04,13.98,14.01,20600.0,13.9923,14.0022,13.9424,13.9723,20600.0
2009-03-31 15:20:00,14.02,14.06,14.0,14.03,14800.0,13.9823,14.0222,13.9623,13.9923,14800.0
2009-03-31 15:25:00,14.03,14.03,14.0,14.02,10000.0,13.9923,13.9923,13.9623,13.9823,10000.0
2009-03-31 15:30:00,14.02,14.02,13.9,13.9,17400.0,13.9823,13.9823,13.8626,13.8626,17400.0
2009-03-31 15:35:00,13.9,13.91,13.81,13.88,14500.0,13.8626,13.8726,13.7728,13.8427,14500.0
2009-03-31 15:40:00,13.89,13.93,13.82,13.83,15200.0,13.8526,13.8925,13.7828,13.7928,15200.0
2009-03-31 15:45:00,13.83,13.83,13.73,13.73,42600.0,13.7928,13.7928,13.6931,13.6931,42600.0
2009-03-31 15:50:00,13.73,13.88,13.73,13.85,20900.0,13.6931,13.8427,13.6931,13.8127,20900.0
2009-03-31 15:55:00,13.86,13.91,13.82,13.82,74600.0,13.8227,13.8726,13.7828,13.7828,74600.0
2009-04-01 09:30:00,13.62,13.73,13.48,13.48,8500.0,13.5834,13.6931,13.4437,13.4437,8500.0
2009-04-01 09:35:00,13.48,13.52,13.19,13.34,9400.0,13.4437,13.4836,13.1545,13.3041,9400.0
2009-04-01 09:40:00,13.34,13.34,13.31,13.31,4700.0,13.3041,13.3041,13.2742,13.2742,4700.0
2009-04-01 09:45:00,13.32,13.32,13.09,13.12,16200.0,13.2842,13.2842,13.0548,13.0847,16200.0
2009-04-01 09:50:00,13.1,13.13,12.98,12.99,26200.0,13.0648,13.0947,12.9451,12.9551,26200.0
2009-04-01 09:55:00,12.98,13.0,12.96,13.0,10100.0,12.9451,12.965,12.9251,12.965,10100.0
2009-04-01 10:00:00,13.0,13.1,12.98,13.03,13100.0,12.965,13.0648,12.9451,12.9949,13100.0
2009-04-01 10:05:00,13.02,13.09,12.99,13.08,10200.0,12.985,13.0548,12.9551,13.0448,10200.0
2009-04-01 10:10:00,13.07,13.1,13.04,13.09,44700.0,13.0348,13.0648,13.0049,13.0548,44700.0
2009-04-01 10:15:00,13.07,13.22,13.06,13.18,13200.0,13.0348,13.1844,13.0249,13.1445,13200.0
2009-04-01 10:20:00,13.2,13.3,13.2,13.28,8300.0,13.1645,13.2642,13.1645,13.2443,8300.0
2009-04-01 10:25:00,13.28,13.32,13.27,13.32,5300.0,13.2443,13.2842,13.2343,13.2842,5300.0
2009-04-01 10:30:00,13.32,13.33,13.2,13.22,44700.0,13.2842,13.2941,13.1645,13.1844,44700.0
2009-04-01 10:35:00,13.21,13.31,13.2,13.3,14000.0,13.1745,13.2742,13.1645,13.2642,14000.0
2009-04-01 10:40:00,13.3,13.32,13.28,13.31,6400.0,13.2642,13.2842,13.2443,13.2742,6400.0
2009-04-01 10:45:00,13.31,13.31,13.22,13.22,5200.0,13.2742,13.2742,13.1844,13.1844,5200.0
2009-04-01 10:50:00,13.24,13.25,13.2,13.21,2600.0,13.2044,13.2144,13.1645,13.1745,2600.0
2009-04-01 10:55:00,13.21,13.25,13.18,13.22,15200.0,13.1745,13.2144,13.1445,13.1844,15200.0
2009-04-01 11:00:00,13.21,13.26,13.18,13.19,17100.0,13.1745,13.2243,13.1445,13.1545,17100.0
2009-04-01 11:05:00,13.2,13.23,13.15,13.15,3300.0,13.1645,13.1944,13.1146,13.1146,3300.0
2009-04-01 11:10:00,13.15,13.16,13.12,13.15,1600.0,13.1146,13.1246,13.0847,13.1146,1600.0
2009-04-01 11:15:00,13.14,13.14,13.11,13.13,2900.0,13.1046,13.1046,13.0747,13.0947,2900.0
2009-04-01 11:20:00,13.13,13.15,13.09,13.11,3300.0,13.0947,13.1146,13.0548,13.0747,3300.0
2009-04-01 11:25:00,13.11,13.14,13.08,13.14,1800.0,13.0747,13.1046,13.0448,13.1046,1800.0
2009-04-01 11:30:00,13.13,13.18,13.13,13.16,4600.0,13.0947,13.1445,13.0947,13.1246,4600.0
2009-04-01 11:35:00,13.16,13.16,13.08,13.1,8200.0,13.1246,13.1246,13.0448,13.0648,8200.0
2009-04-01 11:40:00,13.1,13.15,13.05,13.05,17000.0,13.0648,13.1146,13.0149,13.0149,17000.0
2009-04-01 11:45:00,13.07,13.12,13.03,13.04,2700.0,13.0348,13.0847,12.9949,13.0049,2700.0
2009-04-01 11:50:00,13.04,13.06,13.04,13.06,600.0,13.0049,13.0249,13.0049,13.0249,600.0
2009-04-01 11:55:00,13.03,13.06,13.02,13.06,2200.0,12.9949,13.0249,12.985,13.0249,2200.0
2009-04-01 12:00:00,13.06,13.09,13.05,13.07,4000.0,13.0249,13.0548,13.0149,13.0348,4000.0
2009-04-01 12:05:00,13.06,13.08,13.05,13.08,1300.0,13.0249,13.0448,13.0149,13.0448,1300.0
2009-04-01 12:10:00,13.09,13.17,13.09,13.17,6600.0,13.0548,13.1346,13.0548,13.1346,6600.0
2009-04-01 12:15:00,13.17,13.19,13.14,13.15,2900.0,13.1346,13.1545,13.1046,13.1146,2900.0
2009-04-01 12:20:00,13.14,13.15,13.08,13.1,6100.0,13.1046,13.1146,13.0448,13.0648,6100.0
2009-04-01 12:25:00,13.1,13.15,13.03,13.06,8900.0,13.0648,13.1146,12.9949,13.0249,8900.0
2009-04-01 12:30:00,13.07,13.07,13.04,13.06,2600.0,13.0348,13.0348,13.0049,13.0249,2600.0
2009-04-01 12:35:00,13.04,13.04,13.01,13.03,2500.0,13.0049,13.0049,12.975,12.9949,2500.0
2009-04-01 12:40:00,13.02,13.04,13.01,13.03,3700.0,12.985,13.0049,12.975,12.9949,3700.0
2009-04-01 12:45:00,13.03,13.04,13.01,13.01,3600.0,12.9949,13.0049,12.975,12.975,3600.0
2009-04-01 12:50:00,13.02,13.02,12.97,12.98,8500.0,12.985,12.985,12.9351,12.9451,8500.0
2009-04-01 12:55:00,12.98,12.98,12.94,12.96,5000.0,12.9451,12.9451,12.9052,12.9251,5000.0
2009-04-01 13:00:00,12.96,12.99,12.95,12.98,2700.0,12.9251,12.9551,12.9152,12.9451,2700.0
2009-04-01 13:05:00,12.97,12.98,12.9,12.9,14200.0,12.9351,12.9451,12.8653,12.8653,14200.0
2009-04-01 13:10:00,12.91,12.91,12.88,12.91,5600.0,12.8753,12.8753,12.8453,12.8753,5600.0
2009-04-01 13:15:00,12.9,12.92,12.89,12.9,6300.0,12.8653,12.8852,12.8553,12.8653,6300.0
2009-04-01 13:20:00,12.9,12.93,12.89,12.89,6900.0,12.8653,12.8952,12.8553,12.8553,6900.0
2009-04-01 13:25:00,12.89,12.91,12.89,12.9,2000.0,12.8553,12.8753,12.8553,12.8653,2000.0
2009-04-01 13:30:00,12.9,12.91,12.89,12.89,4900.0,12.8653,12.8753,12.8553,12.8553,4900.0
2009-04-01 13:35:00,12.89,12.98,12.88,12.97,6500.0,12.8553,12.9451,12.8453,12.9351,6500.0
2009-04-01 13:40:00,12.96,13.02,12.95,13.0,7000.0,12.9251,12.985,12.9152,12.965,7000.0
2009-04-01 13:45:00,13.0,13.01,12.97,12.97,6200.0,12.965,12.975,12.9351,12.9351,6200.0
2009-04-01 13:50:00,12.98,13.06,12.98,13.03,11100.0,12.9451,13.0249,12.9451,12.9949,11100.0
2009-04-01 13:55:00,13.04,13.05,13.02,13.04,1400.0,13.0049,13.0149,12.985,13.0049,1400.0
2009-04-01 14:00:00,13.04,13.08,13.03,13.07,4200.0,13.0049,13.0448,12.9949,13.0348,4200.0
2009-04-01 14:05:00,13.08,13.15,13.07,13.13,2800.0,13.0448,13.1146,13.0348,13.0947,2800.0
2009-04-01 14:10:00,13.12,13.18,13.12,13.18,15200.0,13.0847,13.1445,13.0847,13.1445,15200.0
2009-04-01 14:15:00,13.2,13.24,13.07,13.1,15900.0,13.1645,13.2044,13.0348,13.0648,15900.0
2009-04-01 14:20:00,13.1,13.17,13.1,13.17,1900.0,13.0648,13.1346,13.0648,13.1346,1900.0
2009-04-01 14:25:00,13.19,13.22,13.18,13.21,3300.0,13.1545,13.1844,13.1445,13.1745,3300.0
2009-04-01 14:30:00,13.22,13.22,13.2,13.2,5100.0,13.1844,13.1844,13.1645,13.1645,5100.0
2009-04-01 14:35:00,13.21,13.22,13.17,13.17,4000.0,13.1745,13.1844,13.1346,13.1346,4000.0
2009-04-01 14:40:00,13.19,13.2,13.17,13.17,3100.0,13.1545,13.1645,13.1346,13.1346,3100.0
2009-04-01 14:45:00,13.15,13.18,13.14,13.18,3500.0,13.1146,13.1445,13.1046,13.1445,3500.0
2009-04-01 14:50:00,13.18,13.22,13.17,13.19,3500.0,13.1445,13.1844,13.1346,13.1545,3500.0
2009-04-01 14:55:00,13.2,13.2,13.14,13.14,4600.0,13.1645,13.1645,13.1046,13.1046,4600.0
2009-04-01 15:00:00,13.15,13.15,13.0,13.0,13400.0,13.1146,13.1146,12.965,12.965,13400.0
2009-04-01 15:05:00,13.01,13.08,12.97,13.0,8000.0,12.975,13.0448,12.9351,12.965,8000.0
2009-04-01 15:10:00,12.98,13.01,12.92,12.98,6000.0,12.9451,12.975,12.8852,12.9451,6000.0
2009-04-01 15:15:00,12.98,13.0,12.9,12.94,14300.0,12.9451,12.965,12.8653,12.9052,14300.0
2009-04-01 15:20:00,12.97,12.99,12.94,12.98,5900.0,12.9351,12.9551,12.9052,12.9451,5900.0
2009-04-01 15:25:00,12.99,13.06,12.97,13.05,6500.0,12.9551,13.0249,12.9351,13.0149,6500.0
2009-04-01 15:30:00,13.08,13.15,13.05,13.14,8400.0,13.0448,13.1146,13.0149,13.1046,8400.0
2009-04-01 15:35:00,13.13,13.16,13.12,13.14,12700.0,13.0947,13.1246,13.0847,13.1046,12700.0
2009-04-01 15:40:00,13.15,13.17,13.1,13.14,7300.0,13.1146,13.1346,13.0648,13.1046,7300.0
2009-04-01 15:45:00,13.14,13.16,13.13,13.14,9300.0,13.1046,13.1246,13.0947,13.1046,9300.0
2009-04-01 15:50:00,13.14,13.18,13.12,13.14,19900.0,13.1046,13.1445,13.0847,13.1046,19900.0
2009-04-01 15:55:00,13.14,13.19,13.12,13.17,36200.0,13.1046,13.1545,13.0847,13.1346,36200.0
2009-04-02 09:30:00,13.45,13.66,13.26,13.49,8200.0,13.4138,13.6233,13.2243,13.4537,8200.0
2009-04-02 09:35:00,13.54,13.61,13.48,13.51,6000.0,13.5036,13.5734,13.4437,13.4737,6000.0
2009-04-02 09:40:00,13.49,13.5,13.38,13.5,4300.0,13.4537,13.4637,13.344,13.4637,4300.0
2009-04-02 09:45:00,13.48,13.5,13.43,13.43,5200.0,13.4437,13.4637,13.3939,13.3939,5200.0
2009-04-02 09:50:00,13.45,13.45,13.34,13.45,4000.0,13.4138,13.4138,13.3041,13.4138,4000.0
2009-04-02 09:55:00,13.46,13.5,13.45,13.45,2400.0,13.4238,13.4637,13.4138,13.4138,2400.0
2009-04-02 10:00:00,13.49,13.52,13.45,13.45,2500.0,13.4537,13.4836,13.4138,13.4138,2500.0
2009-04-02 10:05:00,13.45,13.47,13.39,13.45,3000.0,13.4138,13.4338,13.354,13.4138,3000.0
2009-04-02 10:10:00,13.42,13.45,13.35,13.37,4800.0,13.3839,13.4138,13.3141,13.334,4800.0
2009-04-02 10:15:00,13.37,13.48,13.37,13.45,3700.0,13.334,13.4437,13.334,13.4138,3700.0
2009-04-02 10:20:00,13.43,13.43,13.37,13.42,1200.0,13.3939,13.3939,13.334,13.3839,1200.0
2009-04-02 10:25:00,13.44,13.44,13.36,13.36,2400.0,13.4038,13.4038,13.3241,13.3241,2400.0
2009-04-02 10:30:00,13.34,13.41,13.31,13.4,4900.0,13.3041,13.3739,13.2742,13.364,4900.0
2009-04-02 10:35:00,13.4,13.47,13.38,13.41,3800.0,13.364,13.4338,13.344,13.3739,3800.0
2009-04-02 10:40:00,13.41,13.48,13.34,13.37,20600.0,13.3739,13.4437,13.3041,13.334,20600.0
2009-04-02 10:45:00,13.39,13.45,13.36,13.44,3400.0,13.354,13.4138,13.3241,13.4038,3400.0
2009-04-02 10:50:00,13.45,13.45,13.36,13.4,8300.0,13.4138,13.4138,13.3241,13.364,8300.0
2009-04-02 10:55:00,13.4,13.42,13.39,13.42,10300.0,13.364,13.3839,13.354,13.3839,10300.0
2009-04-02 11:00:00,13.44,13.45,13.4,13.44,4400.0,13.4038,13.4138,13.364,13.4038,4400.0
2009-04-02 11:05:00,13.44,13.46,13.44,13.46,4700.0,13.4038,13.4238,13.4038,13.4238,4700.0
2009-04-02 11:10:00,13.46,13.5,13.42,13.44,5400.0,13.4238,13.4637,13.3839,13.4038,5400.0
2009-04-02 11:15:00,13.46,13.47,13.41,13.47,9600.0,13.4238,13.4338,13.3739,13.4338,9600.0
2009-04-02 11:20:00,13.45,13.45,13.44,13.45,5500.0,13.4138,13.4138,13.4038,13.4138,5500.0
2009-04-02 11:25:00,13.44,13.49,13.44,13.48,8600.0,13.4038,13.4537,13.4038,13.4437,8600.0
2009-04-02 11:30:00,13.48,13.49,13.47,13.47,4400.0,13.4437,13.4537,13.4338,13.4338,4400.0
2009-04-02 11:35:00,13.47,13.48,13.45,13.46,5500.0,13.4338,13.4437,13.4138,13.4238,5500.0
2009-04-02 11:40:00,13.48,13.5,13.47,13.5,2300.0,13.4437,13.4637,13.4338,13.4637,2300.0
2009-04-02 11:45:00,13.48,13.52,13.47,13.51,4900.0,13.4437,13.4836,13.4338,13.4737,4900.0
2009-04-02 11:50:00,13.51,13.51,13.46,13.49,5100.0,13.4737,13.4737,13.4238,13.4537,5100.0
2009-04-02 11:55:00,13.49,13.55,13.49,13.52,3000.0,13.4537,13.5135,13.4537,13.4836,3000.0
2009-04-02 12:00:00,13.52,13.55,13.51,13.51,3300.0,13.4836,13.5135,13.4737,13.4737,3300.0
2009-04-02 12:05:00,13.51,13.53,13.51,13.53,4100.0,13.4737,13.4936,13.4737,13.4936,4100.0
2009-04-02 12:10:00,13.53,13.53,13.5,13.5,1100.0,13.4936,13.4936,13.4637,13.4637,1100.0
2009-04-02 12:15:00,13.52,13.57,13.51,13.55,2900.0,13.4836,13.5335,13.4737,13.5135,2900.0
2009-04-02 12:20:00,13.56,13.62,13.56,13.6,51000.0,13.5235,13.5834,13.5235,13.5634,51000.0
2009-04-02 12:25:00,13.6,13.63,13.59,13.61,9200.0,13.5634,13.5933,13.5534,13.5734,9200.0
2009-04-02 12:30:00,13.62,13.64,13.62,13.63,3200.0,13.5834,13.6033,13.5834,13.5933,3200.0
2009-04-02 12:35:00,13.65,13.66,13.62,13.62,2900.0,13.6133,13.6233,13.5834,13.5834,2900.0
2009-04-02 12:40:00,13.61,13.66,13.61,13.66,1600.0,13.5734,13.6233,13.5734,13.6233,1600.0
2009-04-02 12:45:00,13.65,13.7,13.6,13.7,6000.0,13.6133,13.6631,13.5634,13.6631,6000.0
2009-04-02 12:50:00,13.7,13.73,13.67,13.67,4600.0,13.6631,13.6931,13.6332,13.6332,4600.0
2009-04-02 12:55:00,13.66,13.66,13.57,13.57,5400.0,13.6233,13.6233,13.5335,13.5335,5400.0
2009-04-02 13:00:00,13.57,13.57,13.54,13.54,39000.0,13.5335,13.5335,13.5036,13.5036,39000.0
2009-04-02 13:05:00,13.54,13.54,13.49,13.49,2900.0,13.5036,13.5036,13.4537,13.4537,2900.0
2009-04-02 13:10:00,13.48,13.51,13.48,13.49,1800.0,13.4437,13.4737,13.4437,13.4537,1800.0
2009-04-02 13:15:00,13.49,13.52,13.48,13.48,2200.0,13.4537,13.4836,13.4437,13.4437,2200.0
2009-04-02 13:20:00,13.45,13.49,13.45,13.47,2900.0,13.4138,13.4537,13.4138,13.4338,2900.0
2009-04-02 13:25:00,13.49,13.5,13.49,13.5,600.0,13.4537,13.4637,13.4537,13.4637,600.0
2009-04-02 13:30:00,13.49,13.52,13.49,13.51,1400.0,13.4537,13.4836,13.4537,13.4737,1400.0
2009-04-02 13:35:00,13.52,13.56,13.48,13.51,4500.0,13.4836,13.5235,13.4437,13.4737,4500.0
2009-04-02 13:40:00,13.51,13.51,13.47,13.47,800.0,13.4737,13.4737,13.4338,13.4338,800.0
2009-04-02 13:45:00,13.46,13.53,13.46,13.51,3000.0,13.4238,13.4936,13.4238,13.4737,3000.0
2009-04-02 13:50:00,13.49,13.54,13.48,13.53,3100.0,13.4537,13.5036,13.4437,13.4936,3100.0
2009-04-02 13:55:00,13.49,13.58,13.46,13.49,3600.0,13.4537,13.5435,13.4238,13.4537,3600.0
2009-04-02 14:00:00,13.49,13.54,13.49,13.54,2000.0,13.4537,13.5036,13.4537,13.5036,2000.0
2009-04-02 14:05:00,13.55,13.57,13.5,13.5,1900.0,13.5135,13.5335,13.4637,13.4637,1900.0
2009-04-02 14:10:00,13.5,13.53,13.5,13.53,1300.0,13.4637,13.4936,13.4637,13.4936,1300.0
2009-04-02 14:15:00,13.52,13.54,13.49,13.51,2900.0,13.4836,13.5036,13.4537,13.4737,2900.0
2009-04-02 14:20:00,13.51,13.53,13.5,13.5,1000.0,13.4737,13.4936,13.4637,13.4637,1000.0
2009-04-02 14:25:00,13.54,13.59,13.52,13.55,4000.0,13.5036,13.5534,13.4836,13.5135,4000.0
2009-04-02 14:30:00,13.56,13.58,13.52,13.56,1900.0,13.5235,13.5435,13.4836,13.5235,1900.0
2009-04-02 14:35:00,13.57,13.59,13.55,13.58,2200.0,13.5335,13.5534,13.5135,13.5435,2200.0
2009-04-02 14:40:00,13.59,13.65,13.54,13.54,9500.0,13.5534,13.6133,13.5036,13.5036,9500.0
2009-04-02 14:45:00,13.55,13.6,13.53,13.58,11000.0,13.5135,13.5634,13.4936,13.5435,11000.0
2009-04-02 14:50:00,13.59,13.6,13.49,13.55,73100.0,13.5534,13.5634,13.4537,13.5135,73100.0
2009-04-02 14:55:00,13.53,13.6,13.53,13.6,7700.0,13.4936,13.5634,13.4936,13.5634,7700.0
2009-04-02 15:00:00,13.6,13.65,13.6,13.63,9100.0,13.5634,13.6133,13.5634,13.5933,9100.0
2009-04-02 15:05:00,13.63,13.64,13.5,13.54,11500.0,13.5933,13.6033,13.4637,13.5036,11500.0
2009-04-02 15:10:00,13.55,13.55,13.5,13.55,2600.0,13.5135,13.5135,13.4637,13.5135,2600.0
2009-04-02 15:15:00,13.54,13.58,13.47,13.47,4400.0,13.5036,13.5435,13.4338,13.4338,4400.0
2009-04-02 15:20:00,13.47,13.52,13.45,13.52,6100.0,13.4338,13.4836,13.4138,13.4836,6100.0
2009-04-02 15:25:00,13.51,13.55,13.49,13.5,4900.0,13.4737,13.5135,13.4537,13.4637,4900.0
2009-04-02 15:30:00,13.49,13.51,13.48,13.48,5900.0,13.4537,13.4737,13.4437,13.4437,5900.0
2009-04-02 15:35:00,13.48,13.48,13.4,13.42,11000.0,13.4437,13.4437,13.364,13.3839,11000.0
2009-04-02 15:40:00,13.41,13.42,13.37,13.39,15700.0,13.3739,13.3839,13.334,13.354,15700.0
2009-04-02 15:45:00,13.37,13.42,13.31,13.4,24500.0,13.334,13.3839,13.2742,13.364,24500.0
2009-04-02 15:50:00,13.4,13.47,13.39,13.42,15400.0,13.364,13.4338,13.354,13.3839,15400.0
2009-04-02 15:55:00,13.42,13.46,13.38,13.45,28200.0,13.3839,13.4238,13.344,13.4138,28200.0
2009-04-03 09:30:00,13.76,13.76,13.36,13.38,19000.0,13.723,13.723,13.3241,13.344,19000.0
2009-04-03 09:35:00,13.43,13.48,13.27,13.27,4100.0,13.3939,13.4437,13.2343,13.2343,4100.0
2009-04-03 09:40:00,13.27,13.36,13.27,13.35,2400.0,13.2343,13.3241,13.2343,13.3141,2400.0
2009-04-03 09:45:00,13.34,13.34,13.16,13.2,6000.0,13.3041,13.3041,13.1246,13.1645,6000.0
2009-04-03 09:50:00,13.19,13.19,13.09,13.09,9300.0,13.1545,13.1545,13.0548,13.0548,9300.0
2009-04-03 09:55:00,13.07,13.24,13.06,13.23,3900.0,13.0348,13.2044,13.0249,13.1944,3900.0
2009-04-03 10:00:00,13.18,13.18,13.08,13.16,1600.0,13.1445,13.1445,13.0448,13.1246,1600.0
2009-04-03 10:05:00,13.16,13.25,13.15,13.25,3300.0,13.1246,13.2144,13.1146,13.2144,3300.0
2009-04-03 10:10:00,13.26,13.26,13.24,13.25,1500.0,13.2243,13.2243,13.2044,13.2144,1500.0
2009-04-03 10:15:00,13.23,13.28,13.22,13.22,2600.0,13.1944,13.2443,13.1844,13.1844,2600.0
2009-04-03 10:20:00,13.2,13.21,13.15,13.18,3300.0,13.1645,13.1745,13.1146,13.1445,3300.0
2009-04-03 10:25:00,13.17,13.24,13.17,13.22,3800.0,13.1346,13.2044,13.1346,13.1844,3800.0
2009-04-03 10:30:00,13.21,13.23,13.13,13.13,4400.0,13.1745,13.1944,13.0947,13.0947,4400.0
2009-04-03 10:35:00,13.13,13.15,13.11,13.11,1100.0,13.0947,13.1146,13.0747,13.0747,1100.0
2009-04-03 10:40:00,13.14,13.14,13.06,13.06,3400.0,13.1046,13.1046,13.0249,13.0249,3400.0
2009-04-03 10:45:00,13.06,13.06,12.99,12.99,5700.0,13.0249,13.0249,12.9551,12.9551,5700.0
2009-04-03 10:50:00,12.97,13.02,12.97,13.02,5100.0,12.9351,12.985,12.9351,12.985,5100.0
2009-04-03 10:55:00,13.01,13.01,12.98,12.99,5100.0,12.975,12.975,12.9451,12.9551,5100.0
2009-04-03 11:00:00,12.99,12.99,12.97,12.98,3000.0,12.9551,12.9551,12.9351,12.9451,3000.0
2009-04-03 11:05:00,12.99,12.99,12.93,12.96,5900.0,12.9551,12.9551,12.8952,12.9251,5900.0
2009-04-03 11:10:00,12.96,12.97,12.93,12.93,1700.0,12.9251,12.9351,12.8952,12.8952,1700.0
2009-04-03 11:15:00,12.92,12.96,12.9,12.93,6300.0,12.8852,12.9251,12.8653,12.8952,6300.0
2009-04-03 11:20:00,12.92,13.0,12.91,12.91,37900.0,12.8852,12.965,12.8753,12.8753,37900.0
2009-04-03 11:25:00,12.91,12.91,12.89,12.89,4400.0,12.8753,12.8753,12.8553,12.8553,4400.0
2009-04-03 11:30:00,12.9,12.98,12.9,12.92,12600.0,12.8653,12.9451,12.8653,12.8852,12600.0
2009-04-03 11:35:00,12.94,12.96,12.89,12.89,3500.0,12.9052,12.9251,12.8553,12.8553,3500.0
2009-04-03 11:40:00,12.9,12.91,12.89,12.89,2800.0,12.8653,12.8753,12.8553,12.8553,2800.0
2009-04-03 11:45:00,12.88,12.89,12.88,12.89,2400.0,12.8453,12.8553,12.8453,12.8553,2400.0
2009-04-03 11:50:00,12.89,12.91,12.89,12.91,3400.0,12.8553,12.8753,12.8553,12.8753,3400.0
2009-04-03 11:55:00,12.9,12.91,12.89,12.91,1400.0,12.8653,12.8753,12.8553,12.8753,1400.0
2009-04-03 12:00:00,12.91,13.0,12.91,12.95,10500.0,12.8753,12.965,12.8753,12.9152,10500.0
2009-04-03 12:05:00,12.98,12.98,12.9,12.9,2000.0,12.9451,12.9451,12.8653,12.8653,2000.0
2009-04-03 12:10:00,12.91,12.94,12.91,12.93,1400.0,12.8753,12.9052,12.8753,12.8952,1400.0
2009-04-03 12:15:00,12.95,12.98,12.95,12.97,2500.0,12.9152,12.9451,12.9152,12.9351,2500.0
2009-04-03 12:20:00,12.97,12.97,12.88,12.89,4100.0,12.9351,12.9351,12.8453,12.8553,4100.0
2009-04-03 12:25:00,12.88,12.92,12.84,12.92,9900.0,12.8453,12.8852,12.8055,12.8852,9900.0
2009-04-03 12:30:00,12.9,12.96,12.9,12.92,3700.0,12.8653,12.9251,12.8653,12.8852,3700.0
2009-04-03 12:35:00,12.92,12.97,12.92,12.92,6800.0,12.8852,12.9351,12.8852,12.8852,6800.0
2009-04-03 12:40:00,12.92,12.94,12.92,12.94,1200.0,12.8852,12.9052,12.8852,12.9052,1200.0
2009-04-03 12:45:00,12.94,12.94,12.92,12.92,2300.0,12.9052,12.9052,12.8852,12.8852,2300.0
2009-04-03 12:50:00,12.92,12.93,12.92,12.92,800.0,12.8852,12.8952,12.8852,12.8852,800.0
2009-04-03 12:55:00,12.93,12.93,12.92,12.92,1200.0,12.8952,12.8952,12.8852,12.8852,1200.0
2009-04-03 13:00:00,12.92,12.93,12.92,12.93,500.0,12.8852,12.8952,12.8852,12.8952,500.0
2009-04-03 13:05:00,12.94,12.94,12.92,12.92,6700.0,12.9052,12.9052,12.8852,12.8852,6700.0
2009-04-03 13:10:00,12.91,12.91,12.89,12.89,2700.0,12.8753,12.8753,12.8553,12.8553,2700.0
2009-04-03 13:15:00,12.88,12.89,12.85,12.87,5400.0,12.8453,12.8553,12.8154,12.8354,5400.0
2009-04-03 13:20:00,12.87,12.87,12.83,12.87,2800.0,12.8354,12.8354,12.7955,12.8354,2800.0
2009-04-03 13:25:00,12.84,12.93,12.84,12.93,1900.0,12.8055,12.8952,12.8055,12.8952,1900.0
2009-04-03 13:30:00,12.93,12.97,12.93,12.94,1700.0,12.8952,12.9351,12.8952,12.9052,1700.0
2009-04-03 13:35:00,12.94,12.95,12.92,12.93,7900.0,12.9052,12.9152,12.8852,12.8952,7900.0
2009-04-03 13:40:00,12.92,12.92,12.89,12.9,3400.0,12.8852,12.8852,12.8553,12.8653,3400.0
2009-04-03 13:45:00,12.91,12.95,12.9,12.95,1400.0,12.8753,12.9152,12.8653,12.9152,1400.0
2009-04-03 13:50:00,12.95,13.02,12.95,13.02,2300.0,12.9152,12.985,12.9152,12.985,2300.0
2009-04-03 13:55:00,13.04,13.04,12.99,13.01,2800.0,13.0049,13.0049,12.9551,12.975,2800.0
2009-04-03 14:00:00,13.01,13.05,13.0,13.02,2600.0,12.975,13.0149,12.965,12.985,2600.0
2009-04-03 14:05:00,13.01,13.01,12.98,12.99,2900.0,12.975,12.975,12.9451,12.9551,2900.0
2009-04-03 14:10:00,12.98,12.99,12.91,12.97,19700.0,12.9451,12.9551,12.8753,12.9351,19700.0
2009-04-03 14:15:00,12.97,12.98,12.84,12.9,22700.0,12.9351,12.9451,12.8055,12.8653,22700.0
2009-04-03 14:20:00,12.91,12.93,12.9,12.9,6200.0,12.8753,12.8952,12.8653,12.8653,6200.0
2009-04-03 14:25:00,12.87,12.97,12.83,12.97,9500.0,12.8354,12.9351,12.7955,12.9351,9500.0
2009-04-03 14:30:00,12.98,12.99,12.94,12.98,2600.0,12.9451,12.9551,12.9052,12.9451,2600.0
2009-04-03 14:35:00,12.98,13.02,12.98,13.02,2100.0,12.9451,12.985,12.9451,12.985,2100.0
2009-04-03 14:40:00,13.02,13.06,13.01,13.05,2500.0,12.985,13.0249,12.975,13.0149,2500.0
2009-04-03 14:45:00,13.05,13.08,13.04,13.06,3500.0,13.0149,13.0448,13.0049,13.0249,3500.0
2009-04-03 14:50:00,13.06,13.06,13.06,13.06,5200.0,13.0249,13.0249,13.0249,13.0249,5200.0
2009-04-03 14:55:00,13.06,13.06,13.05,13.05,6900.0,13.0249,13.0249,13.0149,13.0149,6900.0
2009-04-03 15:00:00,13.06,13.06,12.97,12.97,8200.0,13.0249,13.0249,12.9351,12.9351,8200.0
2009-04-03 15:05:00,12.98,12.98,12.91,12.93,4600.0,12.9451,12.9451,12.8753,12.8952,4600.0
2009-04-03 15:10:00,12.93,12.94,12.92,12.94,2500.0,12.8952,12.9052,12.8852,12.9052,2500.0
2009-04-03 15:15:00,12.94,12.94,12.89,12.93,6700.0,12.9052,12.9052,12.8553,12.8952,6700.0
2009-04-03 15:20:00,12.92,12.93,12.9,12.93,4300.0,12.8852,12.8952,12.8653,12.8952,4300.0
2009-04-03 15:25:00,12.93,12.93,12.88,12.9,9800.0,12.8952,12.8952,12.8453,12.8653,9800.0
2009-04-03 15:30:00,12.9,12.91,12.89,12.89,3900.0,12.8653,12.8753,12.8553,12.8553,3900.0
2009-04-03 15:35:00,12.9,12.91,12.89,12.91,10400.0,12.8653,12.8753,12.8553,12.8753,10400.0
2009-04-03 15:40:00,12.9,12.97,12.89,12.93,11300.0,12.8653,12.9351,12.8553,12.8952,11300.0
2009-04-03 15:45:00,12.95,12.99,12.91,12.98,13600.0,12.9152,12.9551,12.8753,12.9451,13600.0
2009-04-03 15:50:00,12.99,13.02,12.99,13.0,22100.0,12.9551,12.985,12.9551,12.965,22100.0
2009-04-03 15:55:00,13.01,13.01,12.99,13.0,36700.0,12.975,12.975,12.9551,12.965,36700.0
2009-04-06 09:30:00,12.9,12.99,12.8,12.86,6400.0,12.8653,12.9551,12.7656,12.8254,6400.0
2009-04-06 09:35:00,12.89,13.01,12.86,13.01,8000.0,12.8553,12.975,12.8254,12.975,8000.0
2009-04-06 09:40:00,13.01,13.02,12.91,12.93,12800.0,12.975,12.985,12.8753,12.8952,12800.0
2009-04-06 09:45:00,12.93,12.99,12.88,12.9,12000.0,12.8952,12.9551,12.8453,12.8653,12000.0
2009-04-06 09:50:00,12.92,13.02,12.92,13.0,10800.0,12.8852,12.985,12.8852,12.965,10800.0
2009-04-06 09:55:00,13.04,13.04,12.97,13.0,14200.0,13.0049,13.0049,12.9351,12.965,14200.0
2009-04-06 10:00:00,13.01,13.02,12.96,13.0,12000.0,12.975,12.985,12.9251,12.965,12000.0
2009-04-06 10:05:00,13.0,13.0,12.94,13.0,12600.0,12.965,12.965,12.9052,12.965,12600.0
2009-04-06 10:10:00,13.0,13.01,12.92,13.0,33400.0,12.965,12.975,12.8852,12.965,33400.0
2009-04-06 10:15:00,12.99,13.01,12.97,13.0,2700.0,12.9551,12.975,12.9351,12.965,2700.0
2009-04-06 10:20:00,13.0,13.04,12.99,13.03,33500.0,12.965,13.0049,12.9551,12.9949,33500.0
2009-04-06 10:25:00,13.03,13.1,13.03,13.06,11500.0,12.9949,13.0648,12.9949,13.0249,11500.0
2009-04-06 10:30:00,13.05,13.1,13.04,13.09,17200.0,13.0149,13.0648,13.0049,13.0548,17200.0
2009-04-06 10:35:00,13.08,13.08,13.04,13.08,34400.0,13.0448,13.0448,13.0049,13.0448,34400.0
2009-04-06 10:40:00,13.06,13.08,13.05,13.06,5200.0,13.0249,13.0448,13.0149,13.0249,5200.0
2009-04-06 10:45:00,13.05,13.07,13.0,13.01,10700.0,13.0149,13.0348,12.965,12.975,10700.0
2009-04-06 10:50:00,13.0,13.01,12.99,12.99,1600.0,12.965,12.975,12.9551,12.9551,1600.0
2009-04-06 10:55:00,12.97,13.04,12.96,13.03,2900.0,12.9351,13.0049,12.9251,12.9949,2900.0
2009-04-06 11:00:00,13.01,13.01,12.94,12.96,2800.0,12.975,12.975,12.9052,12.9251,2800.0
2009-04-06 11:05:00,12.96,12.97,12.93,12.97,2900.0,12.9251,12.9351,12.8952,12.9351,2900.0
2009-04-06 11:10:00,12.98,13.0,12.95,12.99,2600.0,12.9451,12.965,12.9152,12.9551,2600.0
2009-04-06 11:15:00,12.97,13.06,12.97,13.03,1900.0,12.9351,13.0249,12.9351,12.9949,1900.0
2009-04-06 11:20:00,13.05,13.08,13.05,13.07,2100.0,13.0149,13.0448,13.0149,13.0348,2100.0
2009-04-06 11:25:00,13.09,13.11,13.07,13.08,4300.0,13.0548,13.0747,13.0348,13.0448,4300.0
2009-04-06 11:30:00,13.09,13.18,13.08,13.18,5600.0,13.0548,13.1445,13.0448,13.1445,5600.0
2009-04-06 11:35:00,13.17,13.17,13.12,13.17,4300.0,13.1346,13.1346,13.0847,13.1346,4300.0
2009-04-06 11:40:00,13.16,13.2,13.14,13.19,5800.0,13.1246,13.1645,13.1046,13.1545,5800.0
2009-04-06 11:45:00,13.18,13.22,13.17,13.2,2500.0,13.1445,13.1844,13.1346,13.1645,2500.0
2009-04-06 11:50:00,13.19,13.2,13.16,13.16,3100.0,13.1545,13.1645,13.1246,13.1246,3100.0
2009-04-06 11:55:00,13.18,13.19,13.16,13.19,900.0,13.1445,13.1545,13.1246,13.1545,900.0
2009-04-06 12:00:00,13.2,13.27,13.16,13.18,7000.0,13.1645,13.2343,13.1246,13.1445,7000.0
2009-04-06 12:05:00,13.18,13.22,13.18,13.22,2900.0,13.1445,13.1844,13.1445,13.1844,2900.0
2009-04-06 12:10:00,13.22,13.24,13.19,13.23,5700.0,13.1844,13.2044,13.1545,13.1944,5700.0
2009-04-06 12:15:00,13.23,13.25,13.19,13.21,7000.0,13.1944,13.2144,13.1545,13.1745,7000.0
2009-04-06 12:20:00,13.2,13.21,13.18,13.19,2400.0,13.1645,13.1745,13.1445,13.1545,2400.0
2009-04-06 12:25:00,13.19,13.19,13.16,13.17,1800.0,13.1545,13.1545,13.1246,13.1346,1800.0
2009-04-06 12:30:00,13.17,13.18,13.16,13.16,18400.0,13.1346,13.1445,13.1246,13.1246,18400.0
2009-04-06 12:35:00,13.15,13.15,13.09,13.12,38900.0,13.1146,13.1146,13.0548,13.0847,38900.0
2009-04-06 12:40:00,13.13,13.19,13.13,13.18,2900.0,13.0947,13.1545,13.0947,13.1445,2900.0
2009-04-06 12:45:00,13.18,13.19,13.18,13.19,1200.0,13.1445,13.1545,13.1445,13.1545,1200.0
2009-04-06 12:50:00,13.19,13.25,13.18,13.25,5000.0,13.1545,13.2144,13.1445,13.2144,5000.0
2009-04-06 12:55:00,13.24,13.26,13.24,13.26,1900.0,13.2044,13.2243,13.2044,13.2243,1900.0
2009-04-06 13:00:00,13.26,13.3,13.23,13.23,2400.0,13.2243,13.2642,13.1944,13.1944,2400.0
2009-04-06 13:05:00,13.25,13.28,13.24,13.26,2300.0,13.2144,13.2443,13.2044,13.2243,2300.0
2009-04-06 13:10:00,13.26,13.28,13.23,13.26,41400.0,13.2243,13.2443,13.1944,13.2243,41400.0
2009-04-06 13:15:00,13.24,13.31,13.23,13.25,199700.0,13.2044,13.2742,13.1944,13.2144,199700.0
2009-04-06 13:20:00,13.25,13.3,13.18,13.28,11400.0,13.2144,13.2642,13.1445,13.2443,11400.0
2009-04-06 13:25:00,13.3,13.35,13.24,13.27,16000.0,13.2642,13.3141,13.2044,13.2343,16000.0
2009-04-06 13:30:00,13.25,13.29,13.23,13.28,6300.0,13.2144,13.2542,13.1944,13.2443,6300.0
2009-04-06 13:35:00,13.29,13.29,13.26,13.28,2600.0,13.2542,13.2542,13.2243,13.2443,2600.0
2009-04-06 13:40:00,13.28,13.3,13.27,13.3,23800.0,13.2443,13.2642,13.2343,13.2642,23800.0
2009-04-06 13:45:00,13.29,13.34,13.29,13.34,4500.0,13.2542,13.3041,13.2542,13.3041,4500.0
2009-04-06 13:50:00,13.34,13.38,13.33,13.34,2600.0,13.3041,13.344,13.2941,13.3041,2600.0
2009-04-06 13:55:00,13.33,13.33,13.33,13.33,1300.0,13.2941,13.2941,13.2941,13.2941,1300.0
2009-04-06 14:00:00,13.31,13.43,13.31,13.39,8700.0,13.2742,13.3939,13.2742,13.354,8700.0
2009-04-06 14:05:00,13.39,13.46,13.37,13.46,11700.0,13.354,13.4238,13.334,13.4238,11700.0
2009-04-06 14:10:00,13.45,13.5,13.45,13.45,3500.0,13.4138,13.4637,13.4138,13.4138,3500.0
2009-04-06 14:15:00,13.4,13.43,13.35,13.41,6500.0,13.364,13.3939,13.3141,13.3739,6500.0
2009-04-06 14:20:00,13.41,13.42,13.39,13.41,4100.0,13.3739,13.3839,13.354,13.3739,4100.0
2009-04-06 14:25:00,13.45,13.5,13.45,13.5,1500.0,13.4138,13.4637,13.4138,13.4637,1500.0
2009-04-06 14:30:00,13.48,13.52,13.4,13.42,12400.0,13.4437,13.4836,13.364,13.3839,12400.0
2009-04-06 14:35:00,13.43,13.46,13.42,13.43,6200.0,13.3939,13.4238,13.3839,13.3939,6200.0
2009-04-06 14:40:00,13.43,13.46,13.39,13.46,5400.0,13.3939,13.4238,13.354,13.4238,5400.0
2009-04-06 14:45:00,13.45,13.5,13.43,13.5,10100.0,13.4138,13.4637,13.3939,13.4637,10100.0
2009-04-06 14:50:00,13.5,13.6,13.5,13.54,7900.0,13.4637,13.5634,13.4637,13.5036,7900.0
2009-04-06 14:55:00,13.52,13.62,13.52,13.61,13100.0,13.4836,13.5834,13.4836,13.5734,13100.0
2009-04-06 15:00:00,13.57,13.58,13.54,13.54,6800.0,13.5335,13.5435,13.5036,13.5036,6800.0
2009-04-06 15:05:00,13.54,13.6,13.49,13.51,7300.0,13.5036,13.5634,13.4537,13.4737,7300.0
2009-04-06 15:10:00,13.51,13.54,13.46,13.5,6700.0,13.4737,13.5036,13.4238,13.4637,6700.0
2009-04-06 15:15:00,13.5,13.66,13.5,13.63,7100.0,13.4637,13.6233,13.4637,13.5933,7100.0
2009-04-06 15:20:00,13.63,13.67,13.62,13.62,5900.0,13.5933,13.6332,13.5834,13.5834,5900.0
2009-04-06 15:25:00,13.62,13.66,13.57,13.62,10400.0,13.5834,13.6233,13.5335,13.5834,10400.0
2009-04-06 15:30:00,13.62,13.66,13.6,13.65,14400.0,13.5834,13.6233,13.5634,13.6133,14400.0
2009-04-06 15:35:00,13.66,13.66,13.54,13.56,13600.0,13.6233,13.6233,13.5036,13.5235,13600.0
2009-04-06 15:40:00,13.55,13.61,13.54,13.57,18600.0,13.5135,13.5734,13.5036,13.5335,18600.0
2009-04-06 15:45:00,13.58,13.59,13.52,13.54,9000.0,13.5435,13.5534,13.4836,13.5036,9000.0
2009-04-06 15:50:00,13.54,13.62,13.54,13.6,14200.0,13.5036,13.5834,13.5036,13.5634,14200.0
2009-04-06 15:55:00,13.59,13.62,13.56,13.59,30500.0,13.5534,13.5834,13.5235,13.5534,30500.0
2009-04-07 09:30:00,13.42,13.49,13.27,13.43,8000.0,13.3839,13.4537,13.2343,13.3939,8000.0
2009-04-07 09:35:00,13.45,13.45,13.36,13.36,2900.0,13.4138,13.4138,13.3241,13.3241,2900.0
2009-04-07 09:40:00,13.32,13.34,13.19,13.19,3200.0,13.2842,13.3041,13.1545,13.1545,3200.0
2009-04-07 09:45:00,13.19,13.22,13.15,13.22,4500.0,13.1545,13.1844,13.1146,13.1844,4500.0
2009-04-07 09:50:00,13.22,13.27,13.16,13.27,6600.0,13.1844,13.2343,13.1246,13.2343,6600.0
2009-04-07 09:55:00,13.26,13.3,13.26,13.27,1600.0,13.2243,13.2642,13.2243,13.2343,1600.0
2009-04-07 10:00:00,13.28,13.28,13.23,13.23,1800.0,13.2443,13.2443,13.1944,13.1944,1800.0
2009-04-07 10:05:00,13.21,13.21,13.18,13.18,2900.0,13.1745,13.1745,13.1445,13.1445,2900.0
2009-04-07 10:10:00,13.18,13.29,13.18,13.29,5400.0,13.1445,13.2542,13.1445,13.2542,5400.0
2009-04-07 10:15:00,13.3,13.33,13.3,13.33,3800.0,13.2642,13.2941,13.2642,13.2941,3800.0
2009-04-07 10:20:00,13.33,13.37,13.33,13.35,5300.0,13.2941,13.334,13.2941,13.3141,5300.0
2009-04-07 10:25:00,13.37,13.39,13.36,13.39,15700.0,13.334,13.354,13.3241,13.354,15700.0
2009-04-07 10:30:00,13.38,13.5,13.38,13.44,34800.0,13.344,13.4637,13.344,13.4038,34800.0
2009-04-07 10:35:00,13.47,13.47,13.42,13.43,1200.0,13.4338,13.4338,13.3839,13.3939,1200.0
2009-04-07 10:40:00,13.44,13.47,13.36,13.37,2200.0,13.4038,13.4338,13.3241,13.334,2200.0
2009-04-07 10:45:00,13.35,13.4,13.34,13.39,6300.0,13.3141,13.364,13.3041,13.354,6300.0
2009-04-07 10:50:00,13.39,13.39,13.36,13.37,2200.0,13.354,13.354,13.3241,13.334,2200.0
2009-04-07 10:55:00,13.38,13.38,13.33,13.33,1800.0,13.344,13.344,13.2941,13.2941,1800.0
2009-04-07 11:00:00,13.33,13.33,13.28,13.29,2500.0,13.2941,13.2941,13.2443,13.2542,2500.0
2009-04-07 11:05:00,13.29,13.29,13.23,13.23,2500.0,13.2542,13.2542,13.1944,13.1944,2500.0
2009-04-07 11:10:00,13.25,13.27,13.24,13.25,1000.0,13.2144,13.2343,13.2044,13.2144,1000.0
2009-04-07 11:15:00,13.25,13.27,13.24,13.27,5200.0,13.2144,13.2343,13.2044,13.2343,5200.0
2009-04-07 11:20:00,13.25,13.26,13.24,13.25,1700.0,13.2144,13.2243,13.2044,13.2144,1700.0
2009-04-07 11:25:00,13.25,13.26,13.19,13.19,2300.0,13.2144,13.2243,13.1545,13.1545,2300.0
2009-04-07 11:30:00,13.2,13.23,13.2,13.23,7500.0,13.1645,13.1944,13.1645,13.1944,7500.0
2009-04-07 11:35:00,13.22,13.22,13.2,13.2,2600.0,13.1844,13.1844,13.1645,13.1645,2600.0
2009-04-07 11:40:00,13.2,13.22,13.2,13.22,7400.0,13.1645,13.1844,13.1645,13.1844,7400.0
2009-04-07 11:45:00,13.21,13.22,13.19,13.22,2200.0,13.1745,13.1844,13.1545,13.1844,2200.0
2009-04-07 11:50:00,13.22,13.3,13.22,13.29,1500.0,13.1844,13.2642,13.1844,13.2542,1500.0
2009-04-07 11:55:00,13.29,13.33,13.28,13.3,4600.0,13.2542,13.2941,13.2443,13.2642,4600.0
2009-04-07 12:00:00,13.31,13.31,13.3,13.3,500.0,13.2742,13.2742,13.2642,13.2642,500.0
2009-04-07 12:05:00,13.32,13.32,13.29,13.32,1200.0,13.2842,13.2842,13.2542,13.2842,1200.0
2009-04-07 12:10:00,13.32,13.35,13.32,13.34,2000.0,13.2842,13.3141,13.2842,13.3041,2000.0
2009-04-07 12:15:00,13.33,13.36,13.33,13.36,300.0,13.2941,13.3241,13.2941,13.3241,300.0
2009-04-07 12:20:00,13.34,13.36,13.32,13.33,2500.0,13.3041,13.3241,13.2842,13.2941,2500.0
2009-04-07 12:25:00,13.32,13.32,13.28,13.28,2400.0,13.2842,13.2842,13.2443,13.2443,2400.0
2009-04-07 12:30:00,13.3,13.31,13.3,13.31,400.0,13.2642,13.2742,13.2642,13.2742,400.0
2009-04-07 12:35:00,13.3,13.35,13.3,13.31,2300.0,13.2642,13.3141,13.2642,13.2742,2300.0
2009-04-07 12:40:00,13.32,13.37,13.32,13.37,500.0,13.2842,13.334,13.2842,13.334,500.0
2009-04-07 12:45:00,13.37,13.4,13.35,13.4,2200.0,13.334,13.364,13.3141,13.364,2200.0
2009-04-07 12:50:00,13.42,13.42,13.41,13.42,300.0,13.3839,13.3839,13.3739,13.3839,300.0
2009-04-07 12:55:00,13.42,13.42,13.38,13.38,700.0,13.3839,13.3839,13.344,13.344,700.0
2009-04-07 13:00:00,13.37,13.4,13.36,13.38,3300.0,13.334,13.364,13.3241,13.344,3300.0
2009-04-07 13:05:00,13.39,13.4,13.35,13.36,4100.0,13.354,13.364,13.3141,13.3241,4100.0
2009-04-07 13:10:00,13.39,13.39,13.35,13.35,2900.0,13.354,13.354,13.3141,13.3141,2900.0
2009-04-07 13:15:00,13.34,13.34,13.26,13.29,4700.0,13.3041,13.3041,13.2243,13.2542,4700.0
2009-04-07 13:20:00,13.28,13.28,13.25,13.25,1700.0,13.2443,13.2443,13.2144,13.2144,1700.0
2009-04-07 13:25:00,13.26,13.27,13.25,13.25,1100.0,13.2243,13.2343,13.2144,13.2144,1100.0
2009-04-07 13:30:00,13.26,13.27,13.23,13.24,5800.0,13.2243,13.2343,13.1944,13.2044,5800.0
2009-04-07 13:35:00,13.25,13.25,13.23,13.25,800.0,13.2144,13.2144,13.1944,13.2144,800.0
2009-04-07 13:40:00,13.25,13.3,13.25,13.29,4700.0,13.2144,13.2642,13.2144,13.2542,4700.0
2009-04-07 13:45:00,13.28,13.29,13.26,13.29,1900.0,13.2443,13.2542,13.2243,13.2542,1900.0
2009-04-07 13:50:00,13.28,13.28,13.23,13.26,2900.0,13.2443,13.2443,13.1944,13.2243,2900.0
2009-04-07 13:55:00,13.29,13.32,13.29,13.3,1600.0,13.2542,13.2842,13.2542,13.2642,1600.0
2009-04-07 14:00:00,13.3,13.3,13.23,13.23,4300.0,13.2642,13.2642,13.1944,13.1944,4300.0
2009-04-07 14:05:00,13.23,13.25,13.22,13.25,1900.0,13.1944,13.2144,13.1844,13.2144,1900.0
2009-04-07 14:10:00,13.28,13.29,13.27,13.29,700.0,13.2443,13.2542,13.2343,13.2542,700.0
2009-04-07 14:15:00,13.3,13.31,13.25,13.25,2800.0,13.2642,13.2742,13.2144,13.2144,2800.0
2009-04-07 14:20:00,13.25,13.25,13.19,13.19,3300.0,13.2144,13.2144,13.1545,13.1545,3300.0
2009-04-07 14:25:00,13.21,13.25,13.21,13.21,2300.0,13.1745,13.2144,13.1745,13.1745,2300.0
2009-04-07 14:30:00,13.23,13.23,13.14,13.15,4100.0,13.1944,13.1944,13.1046,13.1146,4100.0
2009-04-07 14:35:00,13.15,13.15,13.1,13.1,4000.0,13.1146,13.1146,13.0648,13.0648,4000.0
2009-04-07 14:40:00,13.1,13.15,13.1,13.1,4800.0,13.0648,13.1146,13.0648,13.0648,4800.0
2009-04-07 14:45:00,13.11,13.11,13.1,13.1,1600.0,13.0747,13.0747,13.0648,13.0648,1600.0
2009-04-07 14:50:00,13.11,13.17,13.1,13.16,3100.0,13.0747,13.1346,13.0648,13.1246,3100.0
2009-04-07 14:55:00,13.15,13.18,13.15,13.18,2000.0,13.1146,13.1445,13.1146,13.1445,2000.0
2009-04-07 15:00:00,13.19,13.19,13.13,13.13,4100.0,13.1545,13.1545,13.0947,13.0947,4100.0
2009-04-07 15:05:00,13.13,13.16,13.11,13.16,4500.0,13.0947,13.1246,13.0747,13.1246,4500.0
2009-04-07 15:10:00,13.16,13.26,13.16,13.23,6000.0,13.1246,13.2243,13.1246,13.1944,6000.0
2009-04-07 15:15:00,13.23,13.26,13.23,13.25,4400.0,13.1944,13.2243,13.1944,13.2144,4400.0
2009-04-07 15:20:00,13.25,13.25,13.22,13.22,2200.0,13.2144,13.2144,13.1844,13.1844,2200.0
2009-04-07 15:25:00,13.23,13.26,13.17,13.17,32800.0,13.1944,13.2243,13.1346,13.1346,32800.0
2009-04-07 15:30:00,13.18,13.23,13.17,13.23,6100.0,13.1445,13.1944,13.1346,13.1944,6100.0
2009-04-07 15:35:00,13.23,13.24,13.18,13.23,6300.0,13.1944,13.2044,13.1445,13.1944,6300.0
2009-04-07 15:40:00,13.22,13.3,13.19,13.26,8100.0,13.1844,13.2642,13.1545,13.2243,8100.0
2009-04-07 15:45:00,13.26,13.3,13.21,13.21,9200.0,13.2243,13.2642,13.1745,13.1745,9200.0
2009-04-07 15:50:00,13.19,13.31,13.18,13.23,52200.0,13.1545,13.2742,13.1445,13.1944,52200.0
2009-04-07 15:55:00,13.23,13.24,13.11,13.15,39800.0,13.1944,13.2044,13.0747,13.1146,39800.0
2009-04-08 09:30:00,13.17,13.44,13.02,13.26,6300.0,13.1346,13.4038,12.985,13.2243,6300.0
2009-04-08 09:35:00,13.33,13.46,13.29,13.29,3900.0,13.2941,13.4238,13.2542,13.2542,3900.0
2009-04-08 09:40:00,13.29,13.44,13.29,13.41,8200.0,13.2542,13.4038,13.2542,13.3739,8200.0
2009-04-08 09:45:00,13.42,13.46,13.34,13.34,2100.0,13.3839,13.4238,13.3041,13.3041,2100.0
2009-04-08 09:50:00,13.34,13.37,13.31,13.36,1000.0,13.3041,13.334,13.2742,13.3241,1000.0
2009-04-08 09:55:00,13.36,13.36,13.3,13.31,1500.0,13.3241,13.3241,13.2642,13.2742,1500.0
2009-04-08 10:00:00,13.27,13.38,13.27,13.36,2600.0,13.2343,13.344,13.2343,13.3241,2600.0
2009-04-08 10:05:00,13.3,13.3,13.26,13.29,1200.0,13.2642,13.2642,13.2243,13.2542,1200.0
2009-04-08 10:10:00,13.27,13.33,13.24,13.33,2200.0,13.2343,13.2941,13.2044,13.2941,2200.0
2009-04-08 10:15:00,13.33,13.37,13.33,13.33,2500.0,13.2941,13.334,13.2941,13.2941,2500.0
2009-04-08 10:20:00,13.29,13.3,13.24,13.27,1800.0,13.2542,13.2642,13.2044,13.2343,1800.0
2009-04-08 10:25:00,13.25,13.25,13.17,13.19,2000.0,13.2144,13.2144,13.1346,13.1545,2000.0
2009-04-08 10:30:00,13.19,13.23,13.18,13.23,1300.0,13.1545,13.1944,13.1445,13.1944,1300.0
2009-04-08 10:35:00,13.21,13.22,13.12,13.15,5600.0,13.1745,13.1844,13.0847,13.1146,5600.0
2009-04-08 10:40:00,13.12,13.15,13.12,13.15,2500.0,13.0847,13.1146,13.0847,13.1146,2500.0
2009-04-08 10:45:00,13.15,13.15,13.11,13.14,4500.0,13.1146,13.1146,13.0747,13.1046,4500.0
2009-04-08 10:50:00,13.15,13.15,13.12,13.14,2000.0,13.1146,13.1146,13.0847,13.1046,2000.0
2009-04-08 10:55:00,13.14,13.15,13.13,13.15,2600.0,13.1046,13.1146,13.0947,13.1146,2600.0
2009-04-08 11:00:00,13.15,13.16,13.14,13.15,3700.0,13.1146,13.1246,13.1046,13.1146,3700.0
2009-04-08 11:05:00,13.14,13.17,13.13,13.13,5400.0,13.1046,13.1346,13.0947,13.0947,5400.0
2009-04-08 11:10:00,13.15,13.15,13.13,13.15,1900.0,13.1146,13.1146,13.0947,13.1146,1900.0
2009-04-08 11:15:00,13.15,13.16,13.11,13.11,9500.0,13.1146,13.1246,13.0747,13.0747,9500.0
2009-04-08 11:20:00,13.1,13.12,13.09,13.09,5100.0,13.0648,13.0847,13.0548,13.0548,5100.0
2009-04-08 11:25:00,13.1,13.12,13.1,13.11,1000.0,13.0648,13.0847,13.0648,13.0747,1000.0
2009-04-08 11:30:00,13.1,13.13,13.07,13.13,3300.0,13.0648,13.0947,13.0348,13.0947,3300.0
2009-04-08 11:35:00,13.13,13.21,13.13,13.21,2800.0,13.0947,13.1745,13.0947,13.1745,2800.0
2009-04-08 11:40:00,13.2,13.2,13.13,13.17,1300.0,13.1645,13.1645,13.0947,13.1346,1300.0
2009-04-08 11:45:00,13.17,13.17,13.15,13.15,1500.0,13.1346,13.1346,13.1146,13.1146,1500.0
2009-04-08 11:50:00,13.16,13.21,13.15,13.18,9300.0,13.1246,13.1745,13.1146,13.1445,9300.0
2009-04-08 11:55:00,13.18,13.19,13.17,13.18,1000.0,13.1445,13.1545,13.1346,13.1445,1000.0
2009-04-08 12:00:00,13.2,13.2,13.19,13.2,4600.0,13.1645,13.1645,13.1545,13.1645,4600.0
2009-04-08 12:05:00,13.2,13.2,13.18,13.2,3200.0,13.1645,13.1645,13.1445,13.1645,3200.0
2009-04-08 12:10:00,13.2,13.2,13.16,13.16,2100.0,13.1645,13.1645,13.1246,13.1246,2100.0
2009-04-08 12:15:00,13.15,13.2,13.15,13.19,2200.0,13.1146,13.1645,13.1146,13.1545,2200.0
2009-04-08 12:20:00,13.19,13.2,13.19,13.2,4200.0,13.1545,13.1645,13.1545,13.1645,4200.0
2009-04-08 12:25:00,13.2,13.2,13.18,13.18,2800.0,13.1645,13.1645,13.1445,13.1445,2800.0
2009-04-08 12:30:00,13.17,13.2,13.17,13.2,600.0,13.1346,13.1645,13.1346,13.1645,600.0
2009-04-08 12:35:00,13.2,13.2,13.12,13.13,1800.0,13.1645,13.1645,13.0847,13.0947,1800.0
2009-04-08 12:40:00,13.13,13.21,13.13,13.18,7800.0,13.0947,13.1745,13.0947,13.1445,7800.0
2009-04-08 12:45:00,13.18,13.21,13.18,13.2,26400.0,13.1445,13.1745,13.1445,13.1645,26400.0
2009-04-08 12:50:00,13.23,13.26,13.21,13.24,1000.0,13.1944,13.2243,13.1745,13.2044,1000.0
2009-04-08 12:55:00,13.28,13.31,13.27,13.29,2900.0,13.2443,13.2742,13.2343,13.2542,2900.0
2009-04-08 13:00:00,13.29,13.3,13.25,13.26,3100.0,13.2542,13.2642,13.2144,13.2243,3100.0
2009-04-08 13:05:00,13.26,13.29,13.26,13.28,1000.0,13.2243,13.2542,13.2243,13.2443,1000.0
2009-04-08 13:10:00,13.28,13.29,13.28,13.28,400.0,13.2443,13.2542,13.2443,13.2443,400.0
2009-04-08 13:15:00,13.29,13.3,13.27,13.27,1200.0,13.2542,13.2642,13.2343,13.2343,1200.0
2009-04-08 13:20:00,13.26,13.3,13.26,13.3,2400.0,13.2243,13.2642,13.2243,13.2642,2400.0
2009-04-08 13:25:00,13.28,13.3,13.27,13.3,500.0,13.2443,13.2642,13.2343,13.2642,500.0
2009-04-08 13:30:00,13.3,13.3,13.28,13.29,1000.0,13.2642,13.2642,13.2443,13.2542,1000.0
2009-04-08 13:35:00,13.3,13.3,13.23,13.23,1500.0,13.2642,13.2642,13.1944,13.1944,1500.0
2009-04-08 13:40:00,13.22,13.27,13.22,13.27,2800.0,13.1844,13.2343,13.1844,13.2343,2800.0
2009-04-08 13:45:00,13.25,13.29,13.25,13.29,900.0,13.2144,13.2542,13.2144,13.2542,900.0
2009-04-08 13:50:00,13.28,13.3,13.26,13.3,1400.0,13.2443,13.2642,13.2243,13.2642,1400.0
2009-04-08 13:55:00,13.3,13.35,13.29,13.35,4400.0,13.2642,13.3141,13.2542,13.3141,4400.0
2009-04-08 14:00:00,13.36,13.38,13.28,13.33,5400.0,13.3241,13.344,13.2443,13.2941,5400.0
2009-04-08 14:05:00,13.31,13.31,13.26,13.28,2500.0,13.2742,13.2742,13.2243,13.2443,2500.0
2009-04-08 14:10:00,13.3,13.37,13.28,13.34,3400.0,13.2642,13.334,13.2443,13.3041,3400.0
2009-04-08 14:15:00,13.33,13.33,13.29,13.31,27100.0,13.2941,13.2941,13.2542,13.2742,27100.0
2009-04-08 14:20:00,13.3,13.34,13.3,13.31,4100.0,13.2642,13.3041,13.2642,13.2742,4100.0
2009-04-08 14:25:00,13.33,13.33,13.3,13.33,3700.0,13.2941,13.2941,13.2642,13.2941,3700.0
2009-04-08 14:30:00,13.33,13.35,13.31,13.31,2900.0,13.2941,13.3141,13.2742,13.2742,2900.0
2009-04-08 14:35:00,13.33,13.36,13.28,13.3,9200.0,13.2941,13.3241,13.2443,13.2642,9200.0
2009-04-08 14:40:00,13.29,13.3,13.25,13.27,2600.0,13.2542,13.2642,13.2144,13.2343,2600.0
2009-04-08 14:45:00,13.26,13.27,13.24,13.25,1500.0,13.2243,13.2343,13.2044,13.2144,1500.0
2009-04-08 14:50:00,13.24,13.25,13.16,13.18,3600.0,13.2044,13.2144,13.1246,13.1445,3600.0
2009-04-08 14:55:00,13.16,13.18,13.14,13.18,2800.0,13.1246,13.1445,13.1046,13.1445,2800.0
2009-04-08 15:00:00,13.16,13.18,13.11,13.12,2900.0,13.1246,13.1445,13.0747,13.0847,2900.0
2009-04-08 15:05:00,13.13,13.13,13.12,13.12,3300.0,13.0947,13.0947,13.0847,13.0847,3300.0
2009-04-08 15:10:00,13.13,13.17,13.11,13.17,3900.0,13.0947,13.1346,13.0747,13.1346,3900.0
2009-04-08 15:15:00,13.17,13.23,13.16,13.22,1700.0,13.1346,13.1944,13.1246,13.1844,1700.0
2009-04-08 15:20:00,13.22,13.28,13.21,13.27,4700.0,13.1844,13.2443,13.1745,13.2343,4700.0
2009-04-08 15:25:00,13.26,13.3,13.23,13.23,4100.0,13.2243,13.2642,13.1944,13.1944,4100.0
2009-04-08 15:30:00,13.24,13.3,13.23,13.3,9000.0,13.2044,13.2642,13.1944,13.2642,9000.0
2009-04-08 15:35:00,13.3,13.3,13.25,13.29,4300.0,13.2642,13.2642,13.2144,13.2542,4300.0
2009-04-08 15:40:00,13.29,13.31,13.26,13.27,6100.0,13.2542,13.2742,13.2243,13.2343,6100.0
2009-04-08 15:45:00,13.29,13.3,13.22,13.25,6200.0,13.2542,13.2642,13.1844,13.2144,6200.0
2009-04-08 15:50:00,13.25,13.32,13.25,13.29,18000.0,13.2144,13.2842,13.2144,13.2542,18000.0
2009-04-08 15:55:00,13.26,13.34,13.26,13.34,28600.0,13.2243,13.3041,13.2243,13.3041,28600.0
2009-04-09 09:30:00,13.64,13.64,13.43,13.63,6500.0,13.6033,13.6033,13.3939,13.5933,6500.0
2009-04-09 09:35:00,13.61,13.71,13.58,13.61,6100.0,13.5734,13.6731,13.5435,13.5734,6100.0
2009-04-09 09:40:00,13.6,13.68,13.58,13.66,6800.0,13.5634,13.6432,13.5435,13.6233,6800.0
2009-04-09 09:45:00,13.67,13.67,13.54,13.54,5700.0,13.6332,13.6332,13.5036,13.5036,5700.0
2009-04-09 09:50:00,13.55,13.58,13.53,13.54,11300.0,13.5135,13.5435,13.4936,13.5036,11300.0
2009-04-09 09:55:00,13.55,13.58,13.49,13.49,6500.0,13.5135,13.5435,13.4537,13.4537,6500.0
2009-04-09 10:00:00,13.52,13.55,13.51,13.54,10500.0,13.4836,13.5135,13.4737,13.5036,10500.0
2009-04-09 10:05:00,13.55,13.6,13.52,13.6,78700.0,13.5135,13.5634,13.4836,13.5634,78700.0
2009-04-09 10:10:00,13.6,13.66,13.59,13.66,3100.0,13.5634,13.6233,13.5534,13.6233,3100.0
2009-04-09 10:15:00,13.66,13.68,13.64,13.64,2900.0,13.6233,13.6432,13.6033,13.6033,2900.0
2009-04-09 10:20:00,13.64,13.72,13.64,13.71,3300.0,13.6033,13.6831,13.6033,13.6731,3300.0
2009-04-09 10:25:00,13.7,13.73,13.69,13.71,1700.0,13.6631,13.6931,13.6532,13.6731,1700.0
2009-04-09 10:30:00,13.74,13.74,13.68,13.68,1800.0,13.703,13.703,13.6432,13.6432,1800.0
2009-04-09 10:35:00,13.69,13.77,13.69,13.76,4800.0,13.6532,13.733,13.6532,13.723,4800.0
2009-04-09 10:40:00,13.73,13.73,13.73,13.73,1500.0,13.6931,13.6931,13.6931,13.6931,1500.0
2009-04-09 10:45:00,13.73,13.77,13.72,13.77,2600.0,13.6931,13.733,13.6831,13.733,2600.0
2009-04-09 10:50:00,13.76,13.82,13.76,13.81,4200.0,13.723,13.7828,13.723,13.7728,4200.0
2009-04-09 10:55:00,13.81,13.82,13.79,13.79,1400.0,13.7728,13.7828,13.7529,13.7529,1400.0
2009-04-09 11:00:00,13.78,13.89,13.75,13.89,2800.0,13.7429,13.8526,13.713,13.8526,2800.0
2009-04-09 11:05:00,13.87,13.87,13.85,13.86,2100.0,13.8327,13.8327,13.8127,13.8227,2100.0
2009-04-09 11:10:00,13.87,13.87,13.82,13.82,2100.0,13.8327,13.8327,13.7828,13.7828,2100.0
2009-04-09 11:15:00,13.8,13.8,13.75,13.75,3700.0,13.7629,13.7629,13.713,13.713,3700.0
2009-04-09 11:20:00,13.75,13.76,13.69,13.71,4900.0,13.713,13.723,13.6532,13.6731,4900.0
2009-04-09 11:25:00,13.69,13.69,13.62,13.62,4400.0,13.6532,13.6532,13.5834,13.5834,4400.0
2009-04-09 11:30:00,13.61,13.62,13.54,13.55,4800.0,13.5734,13.5834,13.5036,13.5135,4800.0
2009-04-09 11:35:00,13.54,13.55,13.48,13.48,3900.0,13.5036,13.5135,13.4437,13.4437,3900.0
2009-04-09 11:40:00,13.48,13.49,13.4,13.42,5800.0,13.4437,13.4537,13.364,13.3839,5800.0
2009-04-09 11:45:00,13.41,13.43,13.4,13.42,5500.0,13.3739,13.3939,13.364,13.3839,5500.0
2009-04-09 11:50:00,13.42,13.43,13.37,13.38,4200.0,13.3839,13.3939,13.334,13.344,4200.0
2009-04-09 11:55:00,13.38,13.42,13.37,13.42,3200.0,13.344,13.3839,13.334,13.3839,3200.0
2009-04-09 12:00:00,13.43,13.43,13.38,13.41,3700.0,13.3939,13.3939,13.344,13.3739,3700.0
2009-04-09 12:05:00,13.39,13.41,13.37,13.39,4000.0,13.354,13.3739,13.334,13.354,4000.0
2009-04-09 12:10:00,13.4,13.46,13.37,13.42,3900.0,13.364,13.4238,13.334,13.3839,3900.0
2009-04-09 12:15:00,13.42,13.44,13.37,13.39,2700.0,13.3839,13.4038,13.334,13.354,2700.0
2009-04-09 12:20:00,13.41,13.45,13.41,13.45,1000.0,13.3739,13.4138,13.3739,13.4138,1000.0
2009-04-09 12:25:00,13.45,13.48,13.41,13.47,3300.0,13.4138,13.4437,13.3739,13.4338,3300.0
2009-04-09 12:30:00,13.47,13.48,13.45,13.45,1800.0,13.4338,13.4437,13.4138,13.4138,1800.0
2009-04-09 12:35:00,13.47,13.5,13.47,13.48,700.0,13.4338,13.4637,13.4338,13.4437,700.0
2009-04-09 12:40:00,13.49,13.49,13.45,13.49,1700.0,13.4537,13.4537,13.4138,13.4537,1700.0
2009-04-09 12:45:00,13.48,13.48,13.45,13.47,1500.0,13.4437,13.4437,13.4138,13.4338,1500.0
2009-04-09 12:50:00,13.48,13.49,13.47,13.47,1600.0,13.4437,13.4537,13.4338,13.4338,1600.0
2009-04-09 12:55:00,13.47,13.47,13.46,13.47,1000.0,13.4338,13.4338,13.4238,13.4338,1000.0
2009-04-09 13:00:00,13.46,13.49,13.46,13.47,2900.0,13.4238,13.4537,13.4238,13.4338,2900.0
2009-04-09 13:05:00,13.48,13.51,13.48,13.51,1400.0,13.4437,13.4737,13.4437,13.4737,1400.0
2009-04-09 13:10:00,13.51,13.53,13.5,13.51,2300.0,13.4737,13.4936,13.4637,13.4737,2300.0
2009-04-09 13:15:00,13.5,13.6,13.5,13.58,7200.0,13.4637,13.5634,13.4637,13.5435,7200.0
2009-04-09 13:20:00,13.58,13.61,13.57,13.61,2000.0,13.5435,13.5734,13.5335,13.5734,2000.0
2009-04-09 13:25:00,13.61,13.62,13.6,13.62,2000.0,13.5734,13.5834,13.5634,13.5834,2000.0
2009-04-09 13:30:00,13.62,13.62,13.6,13.61,1800.0,13.5834,13.5834,13.5634,13.5734,1800.0
2009-04-09 13:35:00,13.61,13.64,13.61,13.64,2600.0,13.5734,13.6033,13.5734,13.6033,2600.0
2009-04-09 13:40:00,13.62,13.64,13.62,13.64,1400.0,13.5834,13.6033,13.5834,13.6033,1400.0
2009-04-09 13:45:00,13.64,13.7,13.64,13.7,2800.0,13.6033,13.6631,13.6033,13.6631,2800.0
2009-04-09 13:50:00,13.67,13.68,13.64,13.65,2700.0,13.6332,13.6432,13.6033,13.6133,2700.0
2009-04-09 13:55:00,13.65,13.68,13.65,13.68,1300.0,13.6133,13.6432,13.6133,13.6432,1300.0
2009-04-09 14:00:00,13.67,13.71,13.67,13.71,2900.0,13.6332,13.6731,13.6332,13.6731,2900.0
2009-04-09 14:05:00,13.71,13.72,13.69,13.71,3700.0,13.6731,13.6831,13.6532,13.6731,3700.0
2009-04-09 14:10:00,13.7,13.74,13.7,13.72,10100.0,13.6631,13.703,13.6631,13.6831,10100.0
2009-04-09 14:15:00,13.73,13.74,13.71,13.74,10500.0,13.6931,13.703,13.6731,13.703,10500.0
2009-04-09 14:20:00,13.75,13.75,13.74,13.75,4500.0,13.713,13.713,13.703,13.713,4500.0
2009-04-09 14:25:00,13.75,13.78,13.74,13.75,4700.0,13.713,13.7429,13.703,13.713,4700.0
2009-04-09 14:30:00,13.74,13.79,13.74,13.79,3200.0,13.703,13.7529,13.703,13.7529,3200.0
2009-04-09 14:35:00,13.79,13.82,13.77,13.82,2200.0,13.7529,13.7828,13.733,13.7828,2200.0
2009-04-09 14:40:00,13.81,13.82,13.8,13.8,1800.0,13.7728,13.7828,13.7629,13.7629,1800.0
2009-04-09 14:45:00,13.8,13.85,13.8,13.83,2900.0,13.7629,13.8127,13.7629,13.7928,2900.0
2009-04-09 14:50:00,13.82,13.82,13.77,13.79,5300.0,13.7828,13.7828,13.733,13.7529,5300.0
2009-04-09 14:55:00,13.76,13.81,13.76,13.8,3800.0,13.723,13.7728,13.723,13.7629,3800.0
2009-04-09 15:00:00,13.8,13.8,13.76,13.8,4300.0,13.7629,13.7629,13.723,13.7629,4300.0
2009-04-09 15:05:00,13.79,13.79,13.77,13.78,2800.0,13.7529,13.7529,13.733,13.7429,2800.0
2009-04-09 15:10:00,13.78,13.79,13.74,13.74,9500.0,13.7429,13.7529,13.703,13.703,9500.0
2009-04-09 15:15:00,13.75,13.8,13.74,13.79,6100.0,13.713,13.7629,13.703,13.7529,6100.0
2009-04-09 15:20:00,13.79,13.8,13.77,13.78,4800.0,13.7529,13.7629,13.733,13.7429,4800.0
2009-04-09 15:25:00,13.78,13.79,13.76,13.77,2600.0,13.7429,13.7529,13.723,13.733,2600.0
2009-04-09 15:30:00,13.76,13.79,13.76,13.77,5300.0,13.723,13.7529,13.723,13.733,5300.0
2009-04-09 15:35:00,13.78,13.82,13.76,13.8,13500.0,13.7429,13.7828,13.723,13.7629,13500.0
2009-04-09 15:40:00,13.78,13.8,13.76,13.78,16700.0,13.7429,13.7629,13.723,13.7429,16700.0
2009-04-09 15:45:00,13.78,13.81,13.76,13.81,13700.0,13.7429,13.7728,13.723,13.7728,13700.0
2009-04-09 15:50:00,13.81,13.91,13.8,13.9,30600.0,13.7728,13.8726,13.7629,13.8626,30600.0
2009-04-09 15:55:00,13.9,13.92,13.84,13.92,49400.0,13.8626,13.8826,13.8028,13.8826,49400.0
2009-04-13 09:30:00,13.71,13.84,13.56,13.66,5300.0,13.6731,13.8028,13.5235,13.6233,5300.0
2009-04-13 09:35:00,13.66,13.81,13.66,13.81,5000.0,13.6233,13.7728,13.6233,13.7728,5000.0
2009-04-13 09:40:00,13.79,13.79,13.58,13.66,10900.0,13.7529,13.7529,13.5435,13.6233,10900.0
2009-04-13 09:45:00,13.66,13.7,13.61,13.7,5700.0,13.6233,13.6631,13.5734,13.6631,5700.0
2009-04-13 09:50:00,13.7,13.7,13.65,13.66,4000.0,13.6631,13.6631,13.6133,13.6233,4000.0
2009-04-13 09:55:00,13.65,13.67,13.6,13.62,2900.0,13.6133,13.6332,13.5634,13.5834,2900.0
2009-04-13 10:00:00,13.64,13.68,13.63,13.68,1800.0,13.6033,13.6432,13.5933,13.6432,1800.0
2009-04-13 10:05:00,13.68,13.73,13.66,13.73,10000.0,13.6432,13.6931,13.6233,13.6931,10000.0
2009-04-13 10:10:00,13.74,13.79,13.73,13.77,2800.0,13.703,13.7529,13.6931,13.733,2800.0
2009-04-13 10:15:00,13.79,13.79,13.75,13.75,2200.0,13.7529,13.7529,13.713,13.713,2200.0
2009-04-13 10:20:00,13.76,13.8,13.76,13.8,2600.0,13.723,13.7629,13.723,13.7629,2600.0
2009-04-13 10:25:00,13.79,13.81,13.75,13.76,1700.0,13.7529,13.7728,13.713,13.723,1700.0
2009-04-13 10:30:00,13.75,13.76,13.69,13.7,1600.0,13.713,13.723,13.6532,13.6631,1600.0
2009-04-13 10:35:00,13.69,13.73,13.68,13.68,6000.0,13.6532,13.6931,13.6432,13.6432,6000.0
2009-04-13 10:40:00,13.68,13.68,13.59,13.59,1700.0,13.6432,13.6432,13.5534,13.5534,1700.0
2009-04-13 10:45:00,13.59,13.6,13.56,13.58,3900.0,13.5534,13.5634,13.5235,13.5435,3900.0
2009-04-13 10:50:00,13.59,13.67,13.57,13.57,11200.0,13.5534,13.6332,13.5335,13.5335,11200.0
2009-04-13 10:55:00,13.54,13.57,13.5,13.5,4600.0,13.5036,13.5335,13.4637,13.4637,4600.0
2009-04-13 11:00:00,13.51,13.51,13.39,13.39,3900.0,13.4737,13.4737,13.354,13.354,3900.0
2009-04-13 11:05:00,13.41,13.44,13.4,13.42,1800.0,13.3739,13.4038,13.364,13.3839,1800.0
2009-04-13 11:10:00,13.43,13.49,13.43,13.45,2300.0,13.3939,13.4537,13.3939,13.4138,2300.0
2009-04-13 11:15:00,13.46,13.49,13.45,13.49,2000.0,13.4238,13.4537,13.4138,13.4537,2000.0
2009-04-13 11:20:00,13.48,13.49,13.47,13.49,1700.0,13.4437,13.4537,13.4338,13.4537,1700.0
2009-04-13 11:25:00,13.48,13.55,13.48,13.54,3300.0,13.4437,13.5135,13.4437,13.5036,3300.0
2009-04-13 11:30:00,13.5,13.55,13.5,13.53,17300.0,13.4637,13.5135,13.4637,13.4936,17300.0
2009-04-13 11:35:00,13.52,13.52,13.47,13.47,3600.0,13.4836,13.4836,13.4338,13.4338,3600.0
2009-04-13 11:40:00,13.49,13.5,13.45,13.45,1300.0,13.4537,13.4637,13.4138,13.4138,1300.0
2009-04-13 11:45:00,13.44,13.53,13.43,13.49,12400.0,13.4038,13.4936,13.3939,13.4537,12400.0
2009-04-13 11:50:00,13.47,13.47,13.4,13.4,2700.0,13.4338,13.4338,13.364,13.364,2700.0
2009-04-13 11:55:00,13.4,13.44,13.37,13.44,18500.0,13.364,13.4038,13.334,13.4038,18500.0
2009-04-13 12:00:00,13.43,13.48,13.42,13.42,14900.0,13.3939,13.4437,13.3839,13.3839,14900.0
2009-04-13 12:05:00,13.41,13.42,13.4,13.4,2700.0,13.3739,13.3839,13.364,13.364,2700.0
2009-04-13 12:10:00,13.41,13.42,13.38,13.4,3000.0,13.3739,13.3839,13.344,13.364,3000.0
2009-04-13 12:15:00,13.4,13.4,13.36,13.37,2100.0,13.364,13.364,13.3241,13.334,2100.0
2009-04-13 12:20:00,13.39,13.39,13.32,13.33,2200.0,13.354,13.354,13.2842,13.2941,2200.0
2009-04-13 12:25:00,13.3,13.31,13.28,13.28,3100.0,13.2642,13.2742,13.2443,13.2443,3100.0
2009-04-13 12:30:00,13.28,13.33,13.28,13.31,4000.0,13.2443,13.2941,13.2443,13.2742,4000.0
2009-04-13 12:35:00,13.32,13.39,13.3,13.35,13100.0,13.2842,13.354,13.2642,13.3141,13100.0
2009-04-13 12:40:00,13.33,13.33,13.3,13.32,1400.0,13.2941,13.2941,13.2642,13.2842,1400.0
2009-04-13 12:45:00,13.31,13.31,13.29,13.31,3200.0,13.2742,13.2742,13.2542,13.2742,3200.0
2009-04-13 12:50:00,13.32,13.34,13.31,13.34,2900.0,13.2842,13.3041,13.2742,13.3041,2900.0
2009-04-13 12:55:00,13.34,13.34,13.32,13.34,4100.0,13.3041,13.3041,13.2842,13.3041,4100.0
2009-04-13 13:00:00,13.33,13.34,13.25,13.29,6600.0,13.2941,13.3041,13.2144,13.2542,6600.0
2009-04-13 13:05:00,13.27,13.34,13.27,13.32,5700.0,13.2343,13.3041,13.2343,13.2842,5700.0
2009-04-13 13:10:00,13.32,13.32,13.29,13.29,2500.0,13.2842,13.2842,13.2542,13.2542,2500.0
2009-04-13 13:15:00,13.29,13.3,13.28,13.3,5000.0,13.2542,13.2642,13.2443,13.2642,5000.0
2009-04-13 13:20:00,13.29,13.37,13.29,13.37,6300.0,13.2542,13.334,13.2542,13.334,6300.0
2009-04-13 13:25:00,13.37,13.37,13.33,13.35,2900.0,13.334,13.334,13.2941,13.3141,2900.0
2009-04-13 13:30:00,13.38,13.42,13.34,13.42,3600.0,13.344,13.3839,13.3041,13.3839,3600.0
2009-04-13 13:35:00,13.4,13.4,13.38,13.38,600.0,13.364,13.364,13.344,13.344,600.0
2009-04-13 13:40:00,13.4,13.4,13.35,13.35,4200.0,13.364,13.364,13.3141,13.3141,4200.0
2009-04-13 13:45:00,13.36,13.36,13.31,13.34,19400.0,13.3241,13.3241,13.2742,13.3041,19400.0
2009-04-13 13:50:00,13.34,13.43,13.32,13.4,11100.0,13.3041,13.3939,13.2842,13.364,11100.0
2009-04-13 13:55:00,13.38,13.41,13.37,13.39,1700.0,13.344,13.3739,13.334,13.354,1700.0
2009-04-13 14:00:00,13.4,13.4,13.37,13.38,2600.0,13.364,13.364,13.334,13.344,2600.0
2009-04-13 14:05:00,13.39,13.4,13.37,13.37,1700.0,13.354,13.364,13.334,13.334,1700.0
2009-04-13 14:10:00,13.36,13.36,13.31,13.33,4700.0,13.3241,13.3241,13.2742,13.2941,4700.0
2009-04-13 14:15:00,13.32,13.38,13.3,13.38,6400.0,13.2842,13.344,13.2642,13.344,6400.0
2009-04-13 14:20:00,13.39,13.4,13.39,13.39,2500.0,13.354,13.364,13.354,13.354,2500.0
2009-04-13 14:25:00,13.4,13.42,13.36,13.41,5400.0,13.364,13.3839,13.3241,13.3739,5400.0
2009-04-13 14:30:00,13.41,13.46,13.39,13.45,6700.0,13.3739,13.4238,13.354,13.4138,6700.0
2009-04-13 14:35:00,13.43,13.46,13.41,13.41,6200.0,13.3939,13.4238,13.3739,13.3739,6200.0
2009-04-13 14:40:00,13.42,13.46,13.36,13.41,6800.0,13.3839,13.4238,13.3241,13.3739,6800.0
2009-04-13 14:45:00,13.4,13.43,13.38,13.39,3200.0,13.364,13.3939,13.344,13.354,3200.0
2009-04-13 14:50:00,13.4,13.43,13.4,13.41,2100.0,13.364,13.3939,13.364,13.3739,2100.0
2009-04-13 14:55:00,13.42,13.44,13.36,13.36,3900.0,13.3839,13.4038,13.3241,13.3241,3900.0
2009-04-13 15:00:00,13.35,13.47,13.34,13.44,8400.0,13.3141,13.4338,13.3041,13.4038,8400.0
2009-04-13 15:05:00,13.46,13.48,13.44,13.45,8100.0,13.4238,13.4437,13.4038,13.4138,8100.0
2009-04-13 15:10:00,13.44,13.47,13.43,13.47,4800.0,13.4038,13.4338,13.3939,13.4338,4800.0
2009-04-13 15:15:00,13.47,13.5,13.46,13.5,5800.0,13.4338,13.4637,13.4238,13.4637,5800.0
2009-04-13 15:20:00,13.49,13.54,13.48,13.5,8300.0,13.4537,13.5036,13.4437,13.4637,8300.0
2009-04-13 15:25:00,13.5,13.52,13.48,13.5,5500.0,13.4637,13.4836,13.4437,13.4637,5500.0
2009-04-13 15:30:00,13.51,13.53,13.48,13.49,7300.0,13.4737,13.4936,13.4437,13.4537,7300.0
2009-04-13 15:35:00,13.48,13.56,13.48,13.54,6400.0,13.4437,13.5235,13.4437,13.5036,6400.0
2009-04-13 15:40:00,13.53,13.55,13.48,13.55,8800.0,13.4936,13.5135,13.4437,13.5135,8800.0
2009-04-13 15:45:00,13.54,13.55,13.44,13.45,9900.0,13.5036,13.5135,13.4038,13.4138,9900.0
2009-04-13 15:50:00,13.46,13.52,13.45,13.46,12500.0,13.4238,13.4836,13.4138,13.4238,12500.0
2009-04-13 15:55:00,13.46,13.47,13.4,13.44,22100.0,13.4238,13.4338,13.364,13.4038,22100.0
2009-04-14 09:30:00,13.31,13.8,13.26,13.51,14400.0,13.2742,13.7629,13.2243,13.4737,14400.0
2009-04-14 09:35:00,13.48,13.48,13.29,13.44,8700.0,13.4437,13.4437,13.2542,13.4038,8700.0
2009-04-14 09:40:00,13.43,13.45,13.34,13.38,7800.0,13.3939,13.4138,13.3041,13.344,7800.0
2009-04-14 09:45:00,13.39,13.39,13.3,13.34,7800.0,13.354,13.354,13.2642,13.3041,7800.0
2009-04-14 09:50:00,13.33,13.34,13.25,13.27,2800.0,13.2941,13.3041,13.2144,13.2343,2800.0
2009-04-14 09:55:00,13.27,13.28,13.24,13.28,4200.0,13.2343,13.2443,13.2044,13.2443,4200.0
2009-04-14 10:00:00,13.24,13.3,13.24,13.29,3200.0,13.2044,13.2642,13.2044,13.2542,3200.0
2009-04-14 10:05:00,13.3,13.31,13.24,13.25,11700.0,13.2642,13.2742,13.2044,13.2144,11700.0
2009-04-14 10:10:00,13.25,13.35,13.25,13.32,3600.0,13.2144,13.3141,13.2144,13.2842,3600.0
2009-04-14 10:15:00,13.31,13.46,13.27,13.41,46800.0,13.2742,13.4238,13.2343,13.3739,46800.0
2009-04-14 10:20:00,13.41,13.5,13.4,13.46,3300.0,13.3739,13.4637,13.364,13.4238,3300.0
2009-04-14 10:25:00,13.45,13.49,13.43,13.49,3800.0,13.4138,13.4537,13.3939,13.4537,3800.0
2009-04-14 10:30:00,13.48,13.6,13.48,13.53,6400.0,13.4437,13.5634,13.4437,13.4936,6400.0
2009-04-14 10:35:00,13.55,13.55,13.5,13.51,1300.0,13.5135,13.5135,13.4637,13.4737,1300.0
2009-04-14 10:40:00,13.5,13.54,13.49,13.51,2600.0,13.4637,13.5036,13.4537,13.4737,2600.0
2009-04-14 10:45:00,13.5,13.52,13.41,13.44,6000.0,13.4637,13.4836,13.3739,13.4038,6000.0
2009-04-14 10:50:00,13.43,13.44,13.34,13.34,6400.0,13.3939,13.4038,13.3041,13.3041,6400.0
2009-04-14 10:55:00,13.34,13.37,13.34,13.37,3200.0,13.3041,13.334,13.3041,13.334,3200.0
2009-04-14 11:00:00,13.35,13.37,13.33,13.37,2900.0,13.3141,13.334,13.2941,13.334,2900.0
2009-04-14 11:05:00,13.38,13.41,13.36,13.36,11100.0,13.344,13.3739,13.3241,13.3241,11100.0
2009-04-14 11:10:00,13.37,13.39,13.35,13.36,2400.0,13.334,13.354,13.3141,13.3241,2400.0
2009-04-14 11:15:00,13.36,13.39,13.35,13.36,3600.0,13.3241,13.354,13.3141,13.3241,3600.0
2009-04-14 11:20:00,13.35,13.39,13.32,13.35,10200.0,13.3141,13.354,13.2842,13.3141,10200.0
2009-04-14 11:25:00,13.35,13.37,13.31,13.35,9100.0,13.3141,13.334,13.2742,13.3141,9100.0
2009-04-14 11:30:00,13.36,13.39,13.36,13.38,5800.0,13.3241,13.354,13.3241,13.344,5800.0
2009-04-14 11:35:00,13.37,13.41,13.35,13.4,10400.0,13.334,13.3739,13.3141,13.364,10400.0
2009-04-14 11:40:00,13.4,13.41,13.38,13.38,1000.0,13.364,13.3739,13.344,13.344,1000.0
2009-04-14 11:45:00,13.38,13.38,13.35,13.35,2100.0,13.344,13.344,13.3141,13.3141,2100.0
2009-04-14 11:50:00,13.36,13.37,13.35,13.37,2400.0,13.3241,13.334,13.3141,13.334,2400.0
2009-04-14 11:55:00,13.36,13.41,13.33,13.4,15300.0,13.3241,13.3739,13.2941,13.364,15300.0
2009-04-14 12:00:00,13.4,13.4,13.34,13.36,2600.0,13.364,13.364,13.3041,13.3241,2600.0
2009-04-14 12:05:00,13.36,13.37,13.27,13.33,12900.0,13.3241,13.334,13.2343,13.2941,12900.0
2009-04-14 12:10:00,13.33,13.37,13.33,13.33,10300.0,13.2941,13.334,13.2941,13.2941,10300.0
2009-04-14 12:15:00,13.33,13.34,13.33,13.33,3400.0,13.2941,13.3041,13.2941,13.2941,3400.0
2009-04-14 12:20:00,13.34,13.41,13.33,13.41,7900.0,13.3041,13.3739,13.2941,13.3739,7900.0
2009-04-14 12:25:00,13.41,13.44,13.35,13.37,15600.0,13.3739,13.4038,13.3141,13.334,15600.0
2009-04-14 12:30:00,13.36,13.4,13.36,13.38,1600.0,13.3241,13.364,13.3241,13.344,1600.0
2009-04-14 12:35:00,13.37,13.37,13.27,13.28,5000.0,13.334,13.334,13.2343,13.2443,5000.0
2009-04-14 12:40:00,13.28,13.3,13.22,13.22,7400.0,13.2443,13.2642,13.1844,13.1844,7400.0
2009-04-14 12:45:00,13.22,13.22,13.14,13.16,8400.0,13.1844,13.1844,13.1046,13.1246,8400.0
2009-04-14 12:50:00,13.15,13.23,13.13,13.23,8400.0,13.1146,13.1944,13.0947,13.1944,8400.0
2009-04-14 12:55:00,13.22,13.25,13.21,13.25,1700.0,13.1844,13.2144,13.1745,13.2144,1700.0
2009-04-14 13:00:00,13.24,13.26,13.22,13.25,5000.0,13.2044,13.2243,13.1844,13.2144,5000.0
2009-04-14 13:05:00,13.23,13.24,13.23,13.24,1600.0,13.1944,13.2044,13.1944,13.2044,1600.0
2009-04-14 13:10:00,13.25,13.31,13.24,13.28,7400.0,13.2144,13.2742,13.2044,13.2443,7400.0
2009-04-14 13:15:00,13.3,13.3,13.26,13.26,1800.0,13.2642,13.2642,13.2243,13.2243,1800.0
2009-04-14 13:20:00,13.24,13.24,13.21,13.23,2600.0,13.2044,13.2044,13.1745,13.1944,2600.0
2009-04-14 13:25:00,13.23,13.23,13.2,13.23,2600.0,13.1944,13.1944,13.1645,13.1944,2600.0
2009-04-14 13:30:00,13.24,13.24,13.19,13.19,6300.0,13.2044,13.2044,13.1545,13.1545,6300.0
2009-04-14 13:35:00,13.18,13.23,13.17,13.19,10500.0,13.1445,13.1944,13.1346,13.1545,10500.0
2009-04-14 13:40:00,13.17,13.25,13.17,13.22,5100.0,13.1346,13.2144,13.1346,13.1844,5100.0
2009-04-14 13:45:00,13.21,13.21,13.18,13.21,2000.0,13.1745,13.1745,13.1445,13.1745,2000.0
2009-04-14 13:50:00,13.19,13.19,13.19,13.19,300.0,13.1545,13.1545,13.1545,13.1545,300.0
2009-04-14 13:55:00,13.18,13.21,13.18,13.2,3100.0,13.1445,13.1745,13.1445,13.1645,3100.0
2009-04-14 14:00:00,13.21,13.22,13.2,13.22,2600.0,13.1745,13.1844,13.1645,13.1844,2600.0
2009-04-14 14:05:00,13.22,13.22,13.18,13.19,3200.0,13.1844,13.1844,13.1445,13.1545,3200.0
2009-04-14 14:10:00,13.19,13.21,13.16,13.2,6100.0,13.1545,13.1745,13.1246,13.1645,6100.0
2009-04-14 14:15:00,13.22,13.27,13.21,13.27,3600.0,13.1844,13.2343,13.1745,13.2343,3600.0
2009-04-14 14:20:00,13.26,13.32,13.23,13.32,3100.0,13.2243,13.2842,13.1944,13.2842,3100.0
2009-04-14 14:25:00,13.31,13.33,13.29,13.32,3700.0,13.2742,13.2941,13.2542,13.2842,3700.0
2009-04-14 14:30:00,13.33,13.33,13.3,13.31,4700.0,13.2941,13.2941,13.2642,13.2742,4700.0
2009-04-14 14:35:00,13.31,13.33,13.29,13.33,2300.0,13.2742,13.2941,13.2542,13.2941,2300.0
2009-04-14 14:40:00,13.33,13.33,13.3,13.33,3300.0,13.2941,13.2941,13.2642,13.2941,3300.0
2009-04-14 14:45:00,13.32,13.34,13.29,13.3,5900.0,13.2842,13.3041,13.2542,13.2642,5900.0
2009-04-14 14:50:00,13.31,13.32,13.23,13.23,3700.0,13.2742,13.2842,13.1944,13.1944,3700.0
2009-04-14 14:55:00,13.24,13.34,13.24,13.32,8100.0,13.2044,13.3041,13.2044,13.2842,8100.0
2009-04-14 15:00:00,13.33,13.33,13.3,13.31,6900.0,13.2941,13.2941,13.2642,13.2742,6900.0
2009-04-14 15:05:00,13.3,13.3,13.22,13.26,12500.0,13.2642,13.2642,13.1844,13.2243,12500.0
2009-04-14 15:10:00,13.27,13.31,13.21,13.25,9400.0,13.2343,13.2742,13.1745,13.2144,9400.0
2009-04-14 15:15:00,13.25,13.26,13.23,13.25,4200.0,13.2144,13.2243,13.1944,13.2144,4200.0
2009-04-14 15:20:00,13.26,13.29,13.26,13.27,6200.0,13.2243,13.2542,13.2243,13.2343,6200.0
2009-04-14 15:25:00,13.28,13.3,13.22,13.28,5100.0,13.2443,13.2642,13.1844,13.2443,5100.0
2009-04-14 15:30:00,13.28,13.31,13.25,13.28,5500.0,13.2443,13.2742,13.2144,13.2443,5500.0
2009-04-14 15:35:00,13.28,13.33,13.25,13.25,7400.0,13.2443,13.2941,13.2144,13.2144,7400.0
2009-04-14 15:40:00,13.25,13.33,13.25,13.27,11300.0,13.2144,13.2941,13.2144,13.2343,11300.0
2009-04-14 15:45:00,13.27,13.31,13.26,13.26,9700.0,13.2343,13.2742,13.2243,13.2243,9700.0
2009-04-14 15:50:00,13.26,13.34,13.23,13.23,35600.0,13.2243,13.3041,13.1944,13.1944,35600.0
2009-04-14 15:55:00,13.24,13.27,13.2,13.26,37600.0,13.2044,13.2343,13.1645,13.2243,37600.0
2009-04-15 09:30:00,13.15,13.35,13.15,13.26,4200.0,13.1146,13.3141,13.1146,13.2243,4200.0
2009-04-15 09:35:00,13.26,13.28,13.14,13.19,3800.0,13.2243,13.2443,13.1046,13.1545,3800.0
2009-04-15 09:40:00,13.2,13.2,13.11,13.2,2900.0,13.1645,13.1645,13.0747,13.1645,2900.0
2009-04-15 09:45:00,13.18,13.2,13.13,13.14,3300.0,13.1445,13.1645,13.0947,13.1046,3300.0
2009-04-15 09:50:00,13.14,13.19,13.13,13.14,5600.0,13.1046,13.1545,13.0947,13.1046,5600.0
2009-04-15 09:55:00,13.14,13.18,13.11,13.18,5100.0,13.1046,13.1445,13.0747,13.1445,5100.0
2009-04-15 10:00:00,13.18,13.27,13.18,13.27,5600.0,13.1445,13.2343,13.1445,13.2343,5600.0
2009-04-15 10:05:00,13.27,13.35,13.27,13.35,2400.0,13.2343,13.3141,13.2343,13.3141,2400.0
2009-04-15 10:10:00,13.34,13.35,13.29,13.32,7100.0,13.3041,13.3141,13.2542,13.2842,7100.0
2009-04-15 10:15:00,13.35,13.35,13.31,13.32,1900.0,13.3141,13.3141,13.2742,13.2842,1900.0
2009-04-15 10:20:00,13.33,13.35,13.31,13.34,1900.0,13.2941,13.3141,13.2742,13.3041,1900.0
2009-04-15 10:25:00,13.35,13.35,13.27,13.27,6000.0,13.3141,13.3141,13.2343,13.2343,6000.0
2009-04-15 10:30:00,13.27,13.27,13.2,13.25,4900.0,13.2343,13.2343,13.1645,13.2144,4900.0
2009-04-15 10:35:00,13.25,13.25,13.18,13.22,5000.0,13.2144,13.2144,13.1445,13.1844,5000.0
2009-04-15 10:40:00,13.2,13.25,13.2,13.23,2700.0,13.1645,13.2144,13.1645,13.1944,2700.0
2009-04-15 10:45:00,13.25,13.25,13.14,13.14,1400.0,13.2144,13.2144,13.1046,13.1046,1400.0
2009-04-15 10:50:00,13.13,13.13,13.11,13.11,3300.0,13.0947,13.0947,13.0747,13.0747,3300.0
2009-04-15 10:55:00,13.13,13.13,13.1,13.1,500.0,13.0947,13.0947,13.0648,13.0648,500.0
2009-04-15 11:00:00,13.1,13.12,13.1,13.11,1400.0,13.0648,13.0847,13.0648,13.0747,1400.0
2009-04-15 11:05:00,13.1,13.11,13.09,13.09,2300.0,13.0648,13.0747,13.0548,13.0548,2300.0
2009-04-15 11:10:00,13.08,13.09,13.04,13.04,4600.0,13.0448,13.0548,13.0049,13.0049,4600.0
2009-04-15 11:15:00,13.05,13.05,13.02,13.03,4800.0,13.0149,13.0149,12.985,12.9949,4800.0
2009-04-15 11:20:00,13.04,13.04,13.01,13.03,1800.0,13.0049,13.0049,12.975,12.9949,1800.0
2009-04-15 11:25:00,13.02,13.03,13.02,13.03,400.0,12.985,12.9949,12.985,12.9949,400.0
2009-04-15 11:30:00,13.02,13.05,13.0,13.04,5000.0,12.985,13.0149,12.965,13.0049,5000.0
2009-04-15 11:35:00,13.07,13.07,13.05,13.05,600.0,13.0348,13.0348,13.0149,13.0149,600.0
2009-04-15 11:40:00,13.05,13.05,12.99,12.99,3400.0,13.0149,13.0149,12.9551,12.9551,3400.0
2009-04-15 11:45:00,12.99,13.03,12.98,13.01,4400.0,12.9551,12.9949,12.9451,12.975,4400.0
2009-04-15 11:50:00,13.02,13.04,13.02,13.03,1300.0,12.985,13.0049,12.985,12.9949,1300.0
2009-04-15 11:55:00,13.04,13.08,13.03,13.08,1600.0,13.0049,13.0448,12.9949,13.0448,1600.0
2009-04-15 12:00:00,13.07,13.1,13.06,13.06,1300.0,13.0348,13.0648,13.0249,13.0249,1300.0
2009-04-15 12:05:00,13.08,13.08,13.05,13.05,5700.0,13.0448,13.0448,13.0149,13.0149,5700.0
2009-04-15 12:10:00,13.05,13.05,13.01,13.01,3600.0,13.0149,13.0149,12.975,12.975,3600.0
2009-04-15 12:15:00,13.01,13.03,13.0,13.0,4300.0,12.975,12.9949,12.965,12.965,4300.0
2009-04-15 12:20:00,13.0,13.07,13.0,13.0,4700.0,12.965,13.0348,12.965,12.965,4700.0
2009-04-15 12:25:00,13.0,13.0,12.94,12.95,6300.0,12.965,12.965,12.9052,12.9152,6300.0
2009-04-15 12:30:00,12.95,12.95,12.94,12.94,1900.0,12.9152,12.9152,12.9052,12.9052,1900.0
2009-04-15 12:35:00,12.95,12.96,12.93,12.96,2800.0,12.9152,12.9251,12.8952,12.9251,2800.0
2009-04-15 12:40:00,12.95,12.96,12.93,12.95,800.0,12.9152,12.9251,12.8952,12.9152,800.0
2009-04-15 12:45:00,12.97,12.99,12.97,12.98,1300.0,12.9351,12.9551,12.9351,12.9451,1300.0
2009-04-15 12:50:00,13.0,13.0,12.98,12.99,3400.0,12.965,12.965,12.9451,12.9551,3400.0
2009-04-15 12:55:00,13.0,13.0,12.99,12.99,200.0,12.965,12.965,12.9551,12.9551,200.0
2009-04-15 13:00:00,13.0,13.05,12.98,13.05,4600.0,12.965,13.0149,12.9451,13.0149,4600.0
2009-04-15 13:05:00,13.07,13.09,13.06,13.07,2600.0,13.0348,13.0548,13.0249,13.0348,2600.0
2009-04-15 13:10:00,13.08,13.11,13.07,13.09,7200.0,13.0448,13.0747,13.0348,13.0548,7200.0
2009-04-15 13:15:00,13.09,13.09,13.07,13.08,900.0,13.0548,13.0548,13.0348,13.0448,900.0
2009-04-15 13:20:00,13.08,13.09,13.05,13.06,2200.0,13.0448,13.0548,13.0149,13.0249,2200.0
2009-04-15 13:25:00,13.03,13.05,13.03,13.03,1000.0,12.9949,13.0149,12.9949,12.9949,1000.0
2009-04-15 13:30:00,13.05,13.05,13.04,13.05,800.0,13.0149,13.0149,13.0049,13.0149,800.0
2009-04-15 13:35:00,13.06,13.06,13.04,13.04,600.0,13.0249,13.0249,13.0049,13.0049,600.0
2009-04-15 13:40:00,13.04,13.04,13.0,13.0,1900.0,13.0049,13.0049,12.965,12.965,1900.0
2009-04-15 13:45:00,13.01,13.01,12.98,12.99,1200.0,12.975,12.975,12.9451,12.9551,1200.0
2009-04-15 13:50:00,12.98,12.98,12.96,12.98,2600.0,12.9451,12.9451,12.9251,12.9451,2600.0
2009-04-15 13:55:00,12.99,13.0,12.98,13.0,500.0,12.9551,12.965,12.9451,12.965,500.0
2009-04-15 14:00:00,12.99,13.05,12.98,13.05,2100.0,12.9551,13.0149,12.9451,13.0149,2100.0
2009-04-15 14:05:00,13.03,13.03,12.98,13.01,1400.0,12.9949,12.9949,12.9451,12.975,1400.0
2009-04-15 14:10:00,13.0,13.0,12.91,12.92,4000.0,12.965,12.965,12.8753,12.8852,4000.0
2009-04-15 14:15:00,12.92,12.92,12.84,12.86,9900.0,12.8852,12.8852,12.8055,12.8254,9900.0
2009-04-15 14:20:00,12.85,12.88,12.82,12.88,10000.0,12.8154,12.8453,12.7855,12.8453,10000.0
2009-04-15 14:25:00,12.86,12.86,12.84,12.85,4300.0,12.8254,12.8254,12.8055,12.8154,4300.0
2009-04-15 14:30:00,12.85,12.85,12.81,12.83,7300.0,12.8154,12.8154,12.7755,12.7955,7300.0
2009-04-15 14:35:00,12.83,12.87,12.83,12.84,2700.0,12.7955,12.8354,12.7955,12.8055,2700.0
2009-04-15 14:40:00,12.83,12.84,12.8,12.83,1700.0,12.7955,12.8055,12.7656,12.7955,1700.0
2009-04-15 14:45:00,12.84,12.91,12.84,12.87,5200.0,12.8055,12.8753,12.8055,12.8354,5200.0
2009-04-15 14:50:00,12.86,12.88,12.84,12.85,1800.0,12.8254,12.8453,12.8055,12.8154,1800.0
2009-04-15 14:55:00,12.83,12.86,12.81,12.85,7500.0,12.7955,12.8254,12.7755,12.8154,7500.0
2009-04-15 15:00:00,12.85,12.88,12.84,12.84,7900.0,12.8154,12.8453,12.8055,12.8055,7900.0
2009-04-15 15:05:00,12.84,12.87,12.81,12.81,5400.0,12.8055,12.8354,12.7755,12.7755,5400.0
2009-04-15 15:10:00,12.82,12.9,12.82,12.9,6300.0,12.7855,12.8653,12.7855,12.8653,6300.0
2009-04-15 15:15:00,12.9,12.9,12.88,12.89,6400.0,12.8653,12.8653,12.8453,12.8553,6400.0
2009-04-15 15:20:00,12.9,12.95,12.9,12.95,9000.0,12.8653,12.9152,12.8653,12.9152,9000.0
2009-04-15 15:25:00,12.95,13.01,12.94,13.01,11000.0,12.9152,12.975,12.9052,12.975,11000.0
2009-04-15 15:30:00,13.01,13.07,13.0,13.06,14200.0,12.975,13.0348,12.965,13.0249,14200.0
2009-04-15 15:35:00,13.06,13.12,13.04,13.12,16200.0,13.0249,13.0847,13.0049,13.0847,16200.0
2009-04-15 15:40:00,13.12,13.17,13.11,13.16,16800.0,13.0847,13.1346,13.0747,13.1246,16800.0
2009-04-15 15:45:00,13.15,13.18,13.14,13.18,11500.0,13.1146,13.1445,13.1046,13.1445,11500.0
2009-04-15 15:50:00,13.2,13.3,13.19,13.28,45400.0,13.1645,13.2642,13.1545,13.2443,45400.0
2009-04-15 15:55:00,13.28,13.31,13.26,13.3,35600.0,13.2443,13.2742,13.2243,13.2642,35600.0
2009-04-16 09:30:00,13.24,13.48,13.24,13.37,19700.0,13.2044,13.4437,13.2044,13.334,19700.0
2009-04-16 09:35:00,13.36,13.4,13.26,13.4,7500.0,13.3241,13.364,13.2243,13.364,7500.0
2009-04-16 09:40:00,13.37,13.37,13.15,13.3,13400.0,13.334,13.334,13.1146,13.2642,13400.0
2009-04-16 09:45:00,13.25,13.3,13.19,13.2,9900.0,13.2144,13.2642,13.1545,13.1645,9900.0
2009-04-16 09:50:00,13.2,13.27,13.17,13.25,9400.0,13.1645,13.2343,13.1346,13.2144,9400.0
2009-04-16 09:55:00,13.25,13.26,13.23,13.26,3900.0,13.2144,13.2243,13.1944,13.2243,3900.0
2009-04-16 10:00:00,13.28,13.29,13.2,13.2,4000.0,13.2443,13.2542,13.1645,13.1645,4000.0
2009-04-16 10:05:00,13.21,13.22,13.19,13.2,5000.0,13.1745,13.1844,13.1545,13.1645,5000.0
2009-04-16 10:10:00,13.2,13.21,13.11,13.13,5300.0,13.1645,13.1745,13.0747,13.0947,5300.0
2009-04-16 10:15:00,13.13,13.14,13.11,13.11,1600.0,13.0947,13.1046,13.0747,13.0747,1600.0
2009-04-16 10:20:00,13.11,13.12,13.09,13.09,2200.0,13.0747,13.0847,13.0548,13.0548,2200.0
2009-04-16 10:25:00,13.11,13.17,13.1,13.15,3300.0,13.0747,13.1346,13.0648,13.1146,3300.0
2009-04-16 10:30:00,13.16,13.17,13.13,13.13,1600.0,13.1246,13.1346,13.0947,13.0947,1600.0
2009-04-16 10:35:00,13.11,13.11,13.09,13.09,2000.0,13.0747,13.0747,13.0548,13.0548,2000.0
2009-04-16 10:40:00,13.1,13.1,13.08,13.09,2600.0,13.0648,13.0648,13.0448,13.0548,2600.0
2009-04-16 10:45:00,13.08,13.08,13.05,13.06,2900.0,13.0448,13.0448,13.0149,13.0249,2900.0
2009-04-16 10:50:00,13.07,13.1,13.07,13.09,1600.0,13.0348,13.0648,13.0348,13.0548,1600.0
2009-04-16 10:55:00,13.08,13.15,13.06,13.14,4000.0,13.0448,13.1146,13.0249,13.1046,4000.0
2009-04-16 11:00:00,13.15,13.19,13.12,13.18,5300.0,13.1146,13.1545,13.0847,13.1445,5300.0
2009-04-16 11:05:00,13.18,13.24,13.15,13.21,9100.0,13.1445,13.2044,13.1146,13.1745,9100.0
2009-04-16 11:10:00,13.22,13.22,13.18,13.18,1000.0,13.1844,13.1844,13.1445,13.1445,1000.0
2009-04-16 11:15:00,13.18,13.22,13.18,13.2,2100.0,13.1445,13.1844,13.1445,13.1645,2100.0
2009-04-16 11:20:00,13.2,13.21,13.18,13.18,4300.0,13.1645,13.1745,13.1445,13.1445,4300.0
2009-04-16 11:25:00,13.18,13.21,13.18,13.2,2000.0,13.1445,13.1745,13.1445,13.1645,2000.0
2009-04-16 11:30:00,13.2,13.2,13.18,13.19,2000.0,13.1645,13.1645,13.1445,13.1545,2000.0
2009-04-16 11:35:00,13.2,13.21,13.19,13.2,6900.0,13.1645,13.1745,13.1545,13.1645,6900.0
2009-04-16 11:40:00,13.2,13.24,13.2,13.24,12700.0,13.1645,13.2044,13.1645,13.2044,12700.0
2009-04-16 11:45:00,13.23,13.26,13.23,13.26,5100.0,13.1944,13.2243,13.1944,13.2243,5100.0
2009-04-16 11:50:00,13.23,13.25,13.22,13.22,9300.0,13.1944,13.2144,13.1844,13.1844,9300.0
2009-04-16 11:55:00,13.23,13.24,13.21,13.22,2800.0,13.1944,13.2044,13.1745,13.1844,2800.0
2009-04-16 12:00:00,13.2,13.24,13.2,13.23,11200.0,13.1645,13.2044,13.1645,13.1944,11200.0
2009-04-16 12:05:00,13.23,13.25,13.23,13.24,9400.0,13.1944,13.2144,13.1944,13.2044,9400.0
2009-04-16 12:10:00,13.25,13.29,13.24,13.27,7900.0,13.2144,13.2542,13.2044,13.2343,7900.0
2009-04-16 12:15:00,13.27,13.31,13.27,13.31,8000.0,13.2343,13.2742,13.2343,13.2742,8000.0
2009-04-16 12:20:00,13.32,13.32,13.29,13.3,3600.0,13.2842,13.2842,13.2542,13.2642,3600.0
2009-04-16 12:25:00,13.29,13.3,13.29,13.3,1900.0,13.2542,13.2642,13.2542,13.2642,1900.0
2009-04-16 12:30:00,13.29,13.32,13.28,13.31,7000.0,13.2542,13.2842,13.2443,13.2742,7000.0
2009-04-16 12:35:00,13.31,13.33,13.31,13.32,900.0,13.2742,13.2941,13.2742,13.2842,900.0
2009-04-16 12:40:00,13.32,13.32,13.28,13.28,1800.0,13.2842,13.2842,13.2443,13.2443,1800.0
2009-04-16 12:45:00,13.29,13.31,13.25,13.28,11700.0,13.2542,13.2742,13.2144,13.2443,11700.0
2009-04-16 12:50:00,13.27,13.29,13.26,13.29,3900.0,13.2343,13.2542,13.2243,13.2542,3900.0
2009-04-16 12:55:00,13.28,13.29,13.27,13.27,3000.0,13.2443,13.2542,13.2343,13.2343,3000.0
2009-04-16 13:00:00,13.26,13.26,13.23,13.24,2200.0,13.2243,13.2243,13.1944,13.2044,2200.0
2009-04-16 13:05:00,13.23,13.24,13.23,13.23,5500.0,13.1944,13.2044,13.1944,13.1944,5500.0
2009-04-16 13:10:00,13.23,13.25,13.18,13.18,12100.0,13.1944,13.2144,13.1445,13.1445,12100.0
2009-04-16 13:15:00,13.19,13.2,13.18,13.2,6600.0,13.1545,13.1645,13.1445,13.1645,6600.0
2009-04-16 13:20:00,13.2,13.24,13.2,13.23,2300.0,13.1645,13.2044,13.1645,13.1944,2300.0
2009-04-16 13:25:00,13.22,13.23,13.21,13.23,1000.0,13.1844,13.1944,13.1745,13.1944,1000.0
2009-04-16 13:30:00,13.21,13.22,13.2,13.2,600.0,13.1745,13.1844,13.1645,13.1645,600.0
2009-04-16 13:35:00,13.19,13.2,13.14,13.14,2100.0,13.1545,13.1645,13.1046,13.1046,2100.0
2009-04-16 13:40:00,13.15,13.18,13.14,13.18,4100.0,13.1146,13.1445,13.1046,13.1445,4100.0
2009-04-16 13:45:00,13.19,13.24,13.18,13.2,15500.0,13.1545,13.2044,13.1445,13.1645,15500.0
2009-04-16 13:50:00,13.2,13.2,13.12,13.13,17700.0,13.1645,13.1645,13.0847,13.0947,17700.0
2009-04-16 13:55:00,13.12,13.2,13.12,13.2,2200.0,13.0847,13.1645,13.0847,13.1645,2200.0
2009-04-16 14:00:00,13.22,13.26,13.22,13.25,3000.0,13.1844,13.2243,13.1844,13.2144,3000.0
2009-04-16 14:05:00,13.25,13.25,13.24,13.24,7000.0,13.2144,13.2144,13.2044,13.2044,7000.0
2009-04-16 14:10:00,13.25,13.25,13.25,13.25,3400.0,13.2144,13.2144,13.2144,13.2144,3400.0
2009-04-16 14:15:00,13.25,13.25,13.23,13.25,7500.0,13.2144,13.2144,13.1944,13.2144,7500.0
2009-04-16 14:20:00,13.25,13.27,13.24,13.25,6300.0,13.2144,13.2343,13.2044,13.2144,6300.0
2009-04-16 14:25:00,13.28,13.28,13.27,13.27,1300.0,13.2443,13.2443,13.2343,13.2343,1300.0
2009-04-16 14:30:00,13.28,13.35,13.28,13.34,1900.0,13.2443,13.3141,13.2443,13.3041,1900.0
2009-04-16 14:35:00,13.34,13.46,13.34,13.45,11700.0,13.3041,13.4238,13.3041,13.4138,11700.0
2009-04-16 14:40:00,13.44,13.45,13.42,13.44,2900.0,13.4038,13.4138,13.3839,13.4038,2900.0
2009-04-16 14:45:00,13.46,13.48,13.46,13.46,3500.0,13.4238,13.4437,13.4238,13.4238,3500.0
2009-04-16 14:50:00,13.47,13.58,13.47,13.58,9600.0,13.4338,13.5435,13.4338,13.5435,9600.0
2009-04-16 14:55:00,13.57,13.59,13.54,13.54,6500.0,13.5335,13.5534,13.5036,13.5036,6500.0
2009-04-16 15:00:00,13.52,13.52,13.46,13.51,5400.0,13.4836,13.4836,13.4238,13.4737,5400.0
2009-04-16 15:05:00,13.51,13.62,13.47,13.62,3600.0,13.4737,13.5834,13.4338,13.5834,3600.0
2009-04-16 15:10:00,13.64,13.68,13.63,13.63,4900.0,13.6033,13.6432,13.5933,13.5933,4900.0
2009-04-16 15:15:00,13.6,13.61,13.56,13.59,7400.0,13.5634,13.5734,13.5235,13.5534,7400.0
2009-04-16 15:20:00,13.6,13.6,13.55,13.56,10600.0,13.5634,13.5634,13.5135,13.5235,10600.0
2009-04-16 15:25:00,13.55,13.56,13.46,13.47,17600.0,13.5135,13.5235,13.4238,13.4338,17600.0
2009-04-16 15:30:00,13.47,13.52,13.42,13.48,6300.0,13.4338,13.4836,13.3839,13.4437,6300.0
2009-04-16 15:35:00,13.48,13.6,13.45,13.59,10500.0,13.4437,13.5634,13.4138,13.5534,10500.0
2009-04-16 15:40:00,13.59,13.59,13.4,13.4,28700.0,13.5534,13.5534,13.364,13.364,28700.0
2009-04-16 15:45:00,13.4,13.42,13.4,13.41,10800.0,13.364,13.3839,13.364,13.3739,10800.0
2009-04-16 15:50:00,13.42,13.48,13.41,13.48,30500.0,13.3839,13.4437,13.3739,13.4437,30500.0
2009-04-16 15:55:00,13.48,13.48,13.37,13.4,31300.0,13.4437,13.4437,13.334,13.364,31300.0
2009-04-17 09:30:00,13.45,13.73,13.45,13.7,45500.0,13.4138,13.6931,13.4138,13.6631,45500.0
2009-04-17 09:35:00,13.66,13.68,13.39,13.44,5800.0,13.6233,13.6432,13.354,13.4038,5800.0
2009-04-17 09:40:00,13.33,13.38,13.29,13.29,3300.0,13.2941,13.344,13.2542,13.2542,3300.0
2009-04-17 09:45:00,13.36,13.39,13.24,13.39,4500.0,13.3241,13.354,13.2044,13.354,4500.0
2009-04-17 09:50:00,13.36,13.36,13.22,13.32,5400.0,13.3241,13.3241,13.1844,13.2842,5400.0
2009-04-17 09:55:00,13.33,13.39,13.27,13.28,3800.0,13.2941,13.354,13.2343,13.2443,3800.0
2009-04-17 10:00:00,13.27,13.33,13.25,13.28,5400.0,13.2343,13.2941,13.2144,13.2443,5400.0
2009-04-17 10:05:00,13.29,13.4,13.29,13.39,1800.0,13.2542,13.364,13.2542,13.354,1800.0
2009-04-17 10:10:00,13.38,13.4,13.32,13.37,4800.0,13.344,13.364,13.2842,13.334,4800.0
2009-04-17 10:15:00,13.34,13.38,13.28,13.36,5600.0,13.3041,13.344,13.2443,13.3241,5600.0
2009-04-17 10:20:00,13.37,13.37,13.32,13.33,2000.0,13.334,13.334,13.2842,13.2941,2000.0
2009-04-17 10:25:00,13.34,13.4,13.34,13.38,6700.0,13.3041,13.364,13.3041,13.344,6700.0
2009-04-17 10:30:00,13.38,13.39,13.34,13.36,5200.0,13.344,13.354,13.3041,13.3241,5200.0
2009-04-17 10:35:00,13.38,13.39,13.29,13.29,6400.0,13.344,13.354,13.2542,13.2542,6400.0
2009-04-17 10:40:00,13.3,13.3,13.25,13.3,22700.0,13.2642,13.2642,13.2144,13.2642,22700.0
2009-04-17 10:45:00,13.29,13.3,13.29,13.3,2400.0,13.2542,13.2642,13.2542,13.2642,2400.0
2009-04-17 10:50:00,13.29,13.29,13.27,13.27,3700.0,13.2542,13.2542,13.2343,13.2343,3700.0
2009-04-17 10:55:00,13.27,13.27,13.23,13.23,2000.0,13.2343,13.2343,13.1944,13.1944,2000.0
2009-04-17 11:00:00,13.22,13.22,13.14,13.14,7800.0,13.1844,13.1844,13.1046,13.1046,7800.0
2009-04-17 11:05:00,13.13,13.17,13.13,13.16,2300.0,13.0947,13.1346,13.0947,13.1246,2300.0
2009-04-17 11:10:00,13.16,13.17,13.12,13.13,4200.0,13.1246,13.1346,13.0847,13.0947,4200.0
2009-04-17 11:15:00,13.13,13.15,13.12,13.15,1900.0,13.0947,13.1146,13.0847,13.1146,1900.0
2009-04-17 11:20:00,13.14,13.15,13.14,13.15,1100.0,13.1046,13.1146,13.1046,13.1146,1100.0
2009-04-17 11:25:00,13.15,13.16,13.14,13.15,6100.0,13.1146,13.1246,13.1046,13.1146,6100.0
2009-04-17 11:30:00,13.14,13.14,13.13,13.13,1600.0,13.1046,13.1046,13.0947,13.0947,1600.0
2009-04-17 11:35:00,13.13,13.14,13.08,13.09,14200.0,13.0947,13.1046,13.0448,13.0548,14200.0
2009-04-17 11:40:00,13.09,13.11,13.08,13.09,3300.0,13.0548,13.0747,13.0448,13.0548,3300.0
2009-04-17 11:45:00,13.09,13.09,13.08,13.08,500.0,13.0548,13.0548,13.0448,13.0448,500.0
2009-04-17 11:50:00,13.09,13.14,13.09,13.14,3700.0,13.0548,13.1046,13.0548,13.1046,3700.0
2009-04-17 11:55:00,13.14,13.18,13.12,13.15,2800.0,13.1046,13.1445,13.0847,13.1146,2800.0
2009-04-17 12:00:00,13.15,13.17,13.15,13.17,1100.0,13.1146,13.1346,13.1146,13.1346,1100.0
2009-04-17 12:05:00,13.19,13.19,13.16,13.19,700.0,13.1545,13.1545,13.1246,13.1545,700.0
2009-04-17 12:10:00,13.19,13.21,13.19,13.2,1600.0,13.1545,13.1745,13.1545,13.1645,1600.0
2009-04-17 12:15:00,13.19,13.2,13.17,13.17,1400.0,13.1545,13.1645,13.1346,13.1346,1400.0
2009-04-17 12:20:00,13.18,13.19,13.18,13.18,400.0,13.1445,13.1545,13.1445,13.1445,400.0
2009-04-17 12:25:00,13.19,13.21,13.19,13.21,1500.0,13.1545,13.1745,13.1545,13.1745,1500.0
2009-04-17 12:30:00,13.2,13.24,13.17,13.24,7800.0,13.1645,13.2044,13.1346,13.2044,7800.0
2009-04-17 12:35:00,13.23,13.26,13.23,13.23,3200.0,13.1944,13.2243,13.1944,13.1944,3200.0
2009-04-17 12:40:00,13.24,13.26,13.23,13.26,1600.0,13.2044,13.2243,13.1944,13.2243,1600.0
2009-04-17 12:45:00,13.26,13.34,13.26,13.28,6100.0,13.2243,13.3041,13.2243,13.2443,6100.0
2009-04-17 12:50:00,13.31,13.34,13.31,13.34,2200.0,13.2742,13.3041,13.2742,13.3041,2200.0
2009-04-17 12:55:00,13.34,13.35,13.34,13.34,700.0,13.3041,13.3141,13.3041,13.3041,700.0
2009-04-17 13:00:00,13.35,13.36,13.34,13.35,1500.0,13.3141,13.3241,13.3041,13.3141,1500.0
2009-04-17 13:05:00,13.34,13.36,13.33,13.34,5200.0,13.3041,13.3241,13.2941,13.3041,5200.0
2009-04-17 13:10:00,13.36,13.36,13.34,13.36,1500.0,13.3241,13.3241,13.3041,13.3241,1500.0
2009-04-17 13:15:00,13.35,13.35,13.35,13.35,300.0,13.3141,13.3141,13.3141,13.3141,300.0
2009-04-17 13:20:00,13.37,13.38,13.35,13.35,3600.0,13.334,13.344,13.3141,13.3141,3600.0
2009-04-17 13:25:00,13.35,13.37,13.34,13.35,1500.0,13.3141,13.334,13.3041,13.3141,1500.0
2009-04-17 13:30:00,13.36,13.37,13.36,13.37,1600.0,13.3241,13.334,13.3241,13.334,1600.0
2009-04-17 13:35:00,13.37,13.37,13.35,13.37,1900.0,13.334,13.334,13.3141,13.334,1900.0
2009-04-17 13:40:00,13.37,13.38,13.36,13.37,3600.0,13.334,13.344,13.3241,13.334,3600.0
2009-04-17 13:45:00,13.38,13.38,13.36,13.37,1900.0,13.344,13.344,13.3241,13.334,1900.0
2009-04-17 13:50:00,13.37,13.39,13.36,13.37,1300.0,13.334,13.354,13.3241,13.334,1300.0
2009-04-17 13:55:00,13.38,13.38,13.36,13.36,3000.0,13.344,13.344,13.3241,13.3241,3000.0
2009-04-17 14:00:00,13.36,13.37,13.36,13.36,2300.0,13.3241,13.334,13.3241,13.3241,2300.0
2009-04-17 14:05:00,13.35,13.37,13.35,13.37,1400.0,13.3141,13.334,13.3141,13.334,1400.0
2009-04-17 14:10:00,13.37,13.38,13.36,13.38,3800.0,13.334,13.344,13.3241,13.344,3800.0
2009-04-17 14:15:00,13.38,13.39,13.37,13.37,2000.0,13.344,13.354,13.334,13.334,2000.0
2009-04-17 14:20:00,13.38,13.39,13.37,13.39,4100.0,13.344,13.354,13.334,13.354,4100.0
2009-04-17 14:25:00,13.37,13.38,13.37,13.37,1700.0,13.334,13.344,13.334,13.334,1700.0
2009-04-17 14:30:00,13.38,13.39,13.37,13.38,5400.0,13.344,13.354,13.334,13.344,5400.0
2009-04-17 14:35:00,13.38,13.39,13.37,13.38,4800.0,13.344,13.354,13.334,13.344,4800.0
2009-04-17 14:40:00,13.39,13.39,13.36,13.37,3300.0,13.354,13.354,13.3241,13.334,3300.0
2009-04-17 14:45:00,13.37,13.37,13.34,13.34,1900.0,13.334,13.334,13.3041,13.3041,1900.0
2009-04-17 14:50:00,13.34,13.34,13.29,13.29,10900.0,13.3041,13.3041,13.2542,13.2542,10900.0
2009-04-17 14:55:00,13.28,13.28,13.25,13.26,1800.0,13.2443,13.2443,13.2144,13.2243,1800.0
2009-04-17 15:00:00,13.27,13.29,13.25,13.29,3400.0,13.2343,13.2542,13.2144,13.2542,3400.0
2009-04-17 15:05:00,13.29,13.32,13.28,13.3,54200.0,13.2542,13.2842,13.2443,13.2642,54200.0
2009-04-17 15:10:00,13.3,13.35,13.29,13.35,7300.0,13.2642,13.3141,13.2542,13.3141,7300.0
2009-04-17 15:15:00,13.35,13.36,13.31,13.31,5800.0,13.3141,13.3241,13.2742,13.2742,5800.0
2009-04-17 15:20:00,13.32,13.37,13.32,13.36,4900.0,13.2842,13.334,13.2842,13.3241,4900.0
2009-04-17 15:25:00,13.37,13.38,13.35,13.37,2100.0,13.334,13.344,13.3141,13.334,2100.0
2009-04-17 15:30:00,13.35,13.35,13.27,13.28,9300.0,13.3141,13.3141,13.2343,13.2443,9300.0
2009-04-17 15:35:00,13.29,13.32,13.24,13.28,18800.0,13.2542,13.2842,13.2044,13.2443,18800.0
2009-04-17 15:40:00,13.27,13.28,13.23,13.25,11400.0,13.2343,13.2443,13.1944,13.2144,11400.0
2009-04-17 15:45:00,13.25,13.32,13.23,13.32,12600.0,13.2144,13.2842,13.1944,13.2842,12600.0
2009-04-17 15:50:00,13.32,13.34,13.19,13.19,52800.0,13.2842,13.3041,13.1545,13.1545,52800.0
2009-04-17 15:55:00,13.19,13.2,13.1,13.15,90000.0,13.1545,13.1645,13.0648,13.1146,90000.0
2009-04-20 09:30:00,12.91,13.1,12.63,13.1,7300.0,12.8753,13.0648,12.596,13.0648,7300.0
2009-04-20 09:35:00,13.09,13.11,12.96,13.02,4600.0,13.0548,13.0747,12.9251,12.985,4600.0
2009-04-20 09:40:00,13.05,13.05,12.91,12.91,6500.0,13.0149,13.0149,12.8753,12.8753,6500.0
2009-04-20 09:45:00,12.91,12.96,12.87,12.92,6200.0,12.8753,12.9251,12.8354,12.8852,6200.0
2009-04-20 09:50:00,12.94,12.96,12.87,12.94,3400.0,12.9052,12.9251,12.8354,12.9052,3400.0
2009-04-20 09:55:00,12.93,12.93,12.87,12.89,2400.0,12.8952,12.8952,12.8354,12.8553,2400.0
2009-04-20 10:00:00,12.88,12.89,12.79,12.83,10200.0,12.8453,12.8553,12.7556,12.7955,10200.0
2009-04-20 10:05:00,12.86,12.88,12.84,12.86,4500.0,12.8254,12.8453,12.8055,12.8254,4500.0
2009-04-20 10:10:00,12.85,12.88,12.76,12.8,5200.0,12.8154,12.8453,12.7257,12.7656,5200.0
2009-04-20 10:15:00,12.79,12.83,12.7,12.71,12300.0,12.7556,12.7955,12.6658,12.6758,12300.0
2009-04-20 10:20:00,12.73,12.73,12.68,12.72,10000.0,12.6958,12.6958,12.6459,12.6858,10000.0
2009-04-20 10:25:00,12.71,12.77,12.71,12.77,3700.0,12.6758,12.7356,12.6758,12.7356,3700.0
2009-04-20 10:30:00,12.76,12.83,12.75,12.83,12600.0,12.7257,12.7955,12.7157,12.7955,12600.0
2009-04-20 10:35:00,12.83,12.87,12.83,12.87,4600.0,12.7955,12.8354,12.7955,12.8354,4600.0
2009-04-20 10:40:00,12.86,12.86,12.8,12.82,3100.0,12.8254,12.8254,12.7656,12.7855,3100.0
2009-04-20 10:45:00,12.81,12.81,12.72,12.73,4600.0,12.7755,12.7755,12.6858,12.6958,4600.0
2009-04-20 10:50:00,12.73,12.73,12.7,12.7,2100.0,12.6958,12.6958,12.6658,12.6658,2100.0
2009-04-20 10:55:00,12.7,12.7,12.65,12.66,6600.0,12.6658,12.6658,12.616,12.6259,6600.0
2009-04-20 11:00:00,12.66,12.67,12.65,12.65,2900.0,12.6259,12.6359,12.616,12.616,2900.0
2009-04-20 11:05:00,12.65,12.66,12.65,12.66,6100.0,12.616,12.6259,12.616,12.6259,6100.0
2009-04-20 11:10:00,12.65,12.66,12.65,12.65,4100.0,12.616,12.6259,12.616,12.616,4100.0
2009-04-20 11:15:00,12.66,12.66,12.65,12.66,1300.0,12.6259,12.6259,12.616,12.6259,1300.0
2009-04-20 11:20:00,12.66,12.74,12.66,12.74,3500.0,12.6259,12.7057,12.6259,12.7057,3500.0
2009-04-20 11:25:00,12.74,12.75,12.73,12.74,4500.0,12.7057,12.7157,12.6958,12.7057,4500.0
2009-04-20 11:30:00,12.74,12.74,12.71,12.71,1400.0,12.7057,12.7057,12.6758,12.6758,1400.0
2009-04-20 11:35:00,12.72,12.72,12.72,12.72,100.0,12.6858,12.6858,12.6858,12.6858,100.0
2009-04-20 11:40:00,12.71,12.72,12.7,12.71,2700.0,12.6758,12.6858,12.6658,12.6758,2700.0
2009-04-20 11:45:00,12.71,12.71,12.69,12.69,2000.0,12.6758,12.6758,12.6559,12.6559,2000.0
2009-04-20 11:50:00,12.69,12.73,12.68,12.73,4200.0,12.6559,12.6958,12.6459,12.6958,4200.0
2009-04-20 11:55:00,12.73,12.73,12.66,12.68,1600.0,12.6958,12.6958,12.6259,12.6459,1600.0
2009-04-20 12:00:00,12.66,12.66,12.65,12.65,2400.0,12.6259,12.6259,12.616,12.616,2400.0
2009-04-20 12:05:00,12.66,12.66,12.65,12.65,2100.0,12.6259,12.6259,12.616,12.616,2100.0
2009-04-20 12:10:00,12.65,12.66,12.62,12.62,4000.0,12.616,12.6259,12.586,12.586,4000.0
2009-04-20 12:15:00,12.62,12.62,12.57,12.58,5800.0,12.586,12.586,12.5362,12.5462,5800.0
2009-04-20 12:20:00,12.57,12.59,12.55,12.57,3400.0,12.5362,12.5561,12.5162,12.5362,3400.0
2009-04-20 12:25:00,12.56,12.59,12.56,12.59,2000.0,12.5262,12.5561,12.5262,12.5561,2000.0
2009-04-20 12:30:00,12.58,12.59,12.58,12.58,1000.0,12.5462,12.5561,12.5462,12.5462,1000.0
2009-04-20 12:35:00,12.58,12.59,12.57,12.57,5700.0,12.5462,12.5561,12.5362,12.5362,5700.0
2009-04-20 12:40:00,12.58,12.61,12.58,12.61,5300.0,12.5462,12.5761,12.5462,12.5761,5300.0
2009-04-20 12:45:00,12.61,12.64,12.61,12.64,2300.0,12.5761,12.606,12.5761,12.606,2300.0
2009-04-20 12:50:00,12.65,12.65,12.64,12.65,600.0,12.616,12.616,12.606,12.616,600.0
2009-04-20 12:55:00,12.65,12.67,12.65,12.67,1700.0,12.616,12.6359,12.616,12.6359,1700.0
2009-04-20 13:00:00,12.66,12.68,12.65,12.67,5000.0,12.6259,12.6459,12.616,12.6359,5000.0
2009-04-20 13:05:00,12.67,12.67,12.63,12.63,4600.0,12.6359,12.6359,12.596,12.596,4600.0
2009-04-20 13:10:00,12.64,12.64,12.61,12.61,1000.0,12.606,12.606,12.5761,12.5761,1000.0
2009-04-20 13:15:00,12.63,12.63,12.62,12.63,900.0,12.596,12.596,12.586,12.596,900.0
2009-04-20 13:20:00,12.63,12.68,12.63,12.68,4100.0,12.596,12.6459,12.596,12.6459,4100.0
2009-04-20 13:25:00,12.68,12.72,12.68,12.71,3700.0,12.6459,12.6858,12.6459,12.6758,3700.0
2009-04-20 13:30:00,12.72,12.77,12.72,12.77,6700.0,12.6858,12.7356,12.6858,12.7356,6700.0
2009-04-20 13:35:00,12.77,12.8,12.76,12.79,5000.0,12.7356,12.7656,12.7257,12.7556,5000.0
2009-04-20 13:40:00,12.8,12.8,12.77,12.77,1600.0,12.7656,12.7656,12.7356,12.7356,1600.0
2009-04-20 13:45:00,12.77,12.77,12.71,12.71,1400.0,12.7356,12.7356,12.6758,12.6758,1400.0
2009-04-20 13:50:00,12.73,12.74,12.7,12.73,2700.0,12.6958,12.7057,12.6658,12.6958,2700.0
2009-04-20 13:55:00,12.76,12.78,12.74,12.75,1800.0,12.7257,12.7456,12.7057,12.7157,1800.0
2009-04-20 14:00:00,12.73,12.73,12.69,12.7,1900.0,12.6958,12.6958,12.6559,12.6658,1900.0
2009-04-20 14:05:00,12.69,12.71,12.67,12.68,5700.0,12.6559,12.6758,12.6359,12.6459,5700.0
2009-04-20 14:10:00,12.67,12.67,12.65,12.65,2100.0,12.6359,12.6359,12.616,12.616,2100.0
2009-04-20 14:15:00,12.65,12.65,12.64,12.65,1900.0,12.616,12.616,12.606,12.616,1900.0
2009-04-20 14:20:00,12.65,12.65,12.65,12.65,800.0,12.616,12.616,12.616,12.616,800.0
2009-04-20 14:25:00,12.65,12.67,12.63,12.66,4900.0,12.616,12.6359,12.596,12.6259,4900.0
2009-04-20 14:30:00,12.65,12.65,12.64,12.64,1300.0,12.616,12.616,12.606,12.606,1300.0
2009-04-20 14:35:00,12.65,12.65,12.62,12.62,1000.0,12.616,12.616,12.586,12.586,1000.0
2009-04-20 14:40:00,12.63,12.75,12.63,12.73,4700.0,12.596,12.7157,12.596,12.6958,4700.0
2009-04-20 14:45:00,12.74,12.75,12.73,12.74,3900.0,12.7057,12.7157,12.6958,12.7057,3900.0
2009-04-20 14:50:00,12.74,12.74,12.67,12.67,3700.0,12.7057,12.7057,12.6359,12.6359,3700.0
2009-04-20 14:55:00,12.68,12.69,12.64,12.64,2300.0,12.6459,12.6559,12.606,12.606,2300.0
2009-04-20 15:00:00,12.64,12.69,12.64,12.66,3200.0,12.606,12.6559,12.606,12.6259,3200.0
2009-04-20 15:05:00,12.66,12.67,12.64,12.67,1700.0,12.6259,12.6359,12.606,12.6359,1700.0
2009-04-20 15:10:00,12.68,12.68,12.66,12.67,1800.0,12.6459,12.6459,12.6259,12.6359,1800.0
2009-04-20 15:15:00,12.67,12.68,12.65,12.66,3000.0,12.6359,12.6459,12.616,12.6259,3000.0
2009-04-20 15:20:00,12.66,12.69,12.65,12.68,6600.0,12.6259,12.6559,12.616,12.6459,6600.0
2009-04-20 15:25:00,12.68,12.74,12.67,12.71,5800.0,12.6459,12.7057,12.6359,12.6758,5800.0
2009-04-20 15:30:00,12.71,12.8,12.71,12.77,12200.0,12.6758,12.7656,12.6758,12.7356,12200.0
2009-04-20 15:35:00,12.78,12.81,12.75,12.77,10600.0,12.7456,12.7755,12.7157,12.7356,10600.0
2009-04-20 15:40:00,12.75,12.81,12.75,12.78,11600.0,12.7157,12.7755,12.7157,12.7456,11600.0
2009-04-20 15:45:00,12.78,12.81,12.78,12.8,5900.0,12.7456,12.7755,12.7456,12.7656,5900.0
2009-04-20 15:50:00,12.8,12.8,12.75,12.79,14700.0,12.7656,12.7656,12.7157,12.7556,14700.0
2009-04-20 15:55:00,12.79,12.84,12.77,12.79,28000.0,12.7556,12.8055,12.7356,12.7556,28000.0
2009-04-21 09:30:00,12.75,12.95,12.75,12.95,2300.0,12.7157,12.9152,12.7157,12.9152,2300.0
2009-04-21 09:35:00,12.92,13.06,12.83,13.05,4400.0,12.8852,13.0249,12.7955,13.0149,4400.0
2009-04-21 09:40:00,13.03,13.04,12.86,12.86,8300.0,12.9949,13.0049,12.8254,12.8254,8300.0
2009-04-21 09:45:00,12.86,12.9,12.8,12.8,4300.0,12.8254,12.8653,12.7656,12.7656,4300.0
2009-04-21 09:50:00,12.81,12.89,12.81,12.88,4500.0,12.7755,12.8553,12.7755,12.8453,4500.0
2009-04-21 09:55:00,12.86,12.86,12.75,12.76,4100.0,12.8254,12.8254,12.7157,12.7257,4100.0
2009-04-21 10:00:00,12.75,12.79,12.64,12.7,9700.0,12.7157,12.7556,12.606,12.6658,9700.0
2009-04-21 10:05:00,12.69,12.71,12.66,12.71,9900.0,12.6559,12.6758,12.6259,12.6758,9900.0
2009-04-21 10:10:00,12.73,12.73,12.68,12.68,4400.0,12.6958,12.6958,12.6459,12.6459,4400.0
2009-04-21 10:15:00,12.65,12.66,12.6,12.6,9800.0,12.616,12.6259,12.5661,12.5661,9800.0
2009-04-21 10:20:00,12.63,12.66,12.6,12.65,4100.0,12.596,12.6259,12.5661,12.616,4100.0
2009-04-21 10:25:00,12.65,12.66,12.64,12.64,800.0,12.616,12.6259,12.606,12.606,800.0
2009-04-21 10:30:00,12.66,12.67,12.64,12.65,5200.0,12.6259,12.6359,12.606,12.616,5200.0
2009-04-21 10:35:00,12.66,12.76,12.65,12.75,2000.0,12.6259,12.7257,12.616,12.7157,2000.0
2009-04-21 10:40:00,12.75,12.76,12.67,12.76,9000.0,12.7157,12.7257,12.6359,12.7257,9000.0
2009-04-21 10:45:00,12.76,12.81,12.74,12.8,7300.0,12.7257,12.7755,12.7057,12.7656,7300.0
2009-04-21 10:50:00,12.76,12.79,12.76,12.77,800.0,12.7257,12.7556,12.7257,12.7356,800.0
2009-04-21 10:55:00,12.74,12.82,12.74,12.82,1900.0,12.7057,12.7855,12.7057,12.7855,1900.0
2009-04-21 11:00:00,12.82,12.87,12.81,12.87,4500.0,12.7855,12.8354,12.7755,12.8354,4500.0
2009-04-21 11:05:00,12.88,12.91,12.88,12.88,3500.0,12.8453,12.8753,12.8453,12.8453,3500.0
2009-04-21 11:10:00,12.86,12.9,12.82,12.9,5800.0,12.8254,12.8653,12.7855,12.8653,5800.0
2009-04-21 11:15:00,12.87,12.96,12.87,12.96,3600.0,12.8354,12.9251,12.8354,12.9251,3600.0
2009-04-21 11:20:00,12.96,12.99,12.94,12.94,4700.0,12.9251,12.9551,12.9052,12.9052,4700.0
2009-04-21 11:25:00,12.97,12.99,12.93,12.95,3200.0,12.9351,12.9551,12.8952,12.9152,3200.0
2009-04-21 11:30:00,12.96,12.98,12.96,12.96,1900.0,12.9251,12.9451,12.9251,12.9251,1900.0
2009-04-21 11:35:00,12.97,12.98,12.96,12.96,1200.0,12.9351,12.9451,12.9251,12.9251,1200.0
2009-04-21 11:40:00,12.98,13.04,12.98,13.03,4800.0,12.9451,13.0049,12.9451,12.9949,4800.0
2009-04-21 11:45:00,13.03,13.1,13.03,13.1,1500.0,12.9949,13.0648,12.9949,13.0648,1500.0
2009-04-21 11:50:00,13.09,13.09,13.06,13.06,6100.0,13.0548,13.0548,13.0249,13.0249,6100.0
2009-04-21 11:55:00,13.07,13.09,13.07,13.07,2000.0,13.0348,13.0548,13.0348,13.0348,2000.0
2009-04-21 12:00:00,13.07,13.08,13.06,13.06,1400.0,13.0348,13.0448,13.0249,13.0249,1400.0
2009-04-21 12:05:00,13.07,13.09,13.07,13.08,2000.0,13.0348,13.0548,13.0348,13.0448,2000.0
2009-04-21 12:10:00,13.08,13.08,13.05,13.06,3500.0,13.0448,13.0448,13.0149,13.0249,3500.0
2009-04-21 12:15:00,13.03,13.05,13.0,13.05,6300.0,12.9949,13.0149,12.965,13.0149,6300.0
2009-04-21 12:20:00,13.05,13.05,13.01,13.02,1800.0,13.0149,13.0149,12.975,12.985,1800.0
2009-04-21 12:25:00,13.03,13.04,12.99,13.0,1500.0,12.9949,13.0049,12.9551,12.965,1500.0
2009-04-21 12:30:00,12.98,13.01,12.98,13.01,1100.0,12.9451,12.975,12.9451,12.975,1100.0
2009-04-21 12:35:00,13.01,13.07,13.01,13.03,1600.0,12.975,13.0348,12.975,12.9949,1600.0
2009-04-21 12:40:00,13.04,13.05,13.04,13.05,500.0,13.0049,13.0149,13.0049,13.0149,500.0
2009-04-21 12:45:00,13.06,13.08,13.06,13.08,900.0,13.0249,13.0448,13.0249,13.0448,900.0
2009-04-21 12:50:00,13.07,13.07,13.04,13.04,1700.0,13.0348,13.0348,13.0049,13.0049,1700.0
2009-04-21 12:55:00,13.04,13.05,12.98,12.98,2200.0,13.0049,13.0149,12.9451,12.9451,2200.0
2009-04-21 13:00:00,12.96,12.96,12.92,12.95,7900.0,12.9251,12.9251,12.8852,12.9152,7900.0
2009-04-21 13:05:00,12.96,12.96,12.96,12.96,300.0,12.9251,12.9251,12.9251,12.9251,300.0
2009-04-21 13:10:00,12.95,12.96,12.94,12.95,1800.0,12.9152,12.9251,12.9052,12.9152,1800.0
2009-04-21 13:15:00,12.94,12.95,12.91,12.91,1300.0,12.9052,12.9152,12.8753,12.8753,1300.0
2009-04-21 13:20:00,12.89,12.91,12.88,12.9,1600.0,12.8553,12.8753,12.8453,12.8653,1600.0
2009-04-21 13:25:00,12.89,12.92,12.89,12.91,700.0,12.8553,12.8852,12.8553,12.8753,700.0
2009-04-21 13:30:00,12.91,12.91,12.85,12.9,2000.0,12.8753,12.8753,12.8154,12.8653,2000.0
2009-04-21 13:35:00,12.91,12.92,12.88,12.92,1600.0,12.8753,12.8852,12.8453,12.8852,1600.0
2009-04-21 13:40:00,12.91,12.95,12.91,12.91,2100.0,12.8753,12.9152,12.8753,12.8753,2100.0
2009-04-21 13:45:00,12.91,12.91,12.88,12.91,3000.0,12.8753,12.8753,12.8453,12.8753,3000.0
2009-04-21 13:50:00,12.9,12.9,12.86,12.88,800.0,12.8653,12.8653,12.8254,12.8453,800.0
2009-04-21 13:55:00,12.88,12.89,12.86,12.89,1500.0,12.8453,12.8553,12.8254,12.8553,1500.0
2009-04-21 14:00:00,12.89,12.92,12.85,12.86,2400.0,12.8553,12.8852,12.8154,12.8254,2400.0
2009-04-21 14:05:00,12.85,12.85,12.83,12.85,1400.0,12.8154,12.8154,12.7955,12.8154,1400.0
2009-04-21 14:10:00,12.86,12.86,12.8,12.8,2900.0,12.8254,12.8254,12.7656,12.7656,2900.0
2009-04-21 14:15:00,12.8,12.81,12.8,12.8,700.0,12.7656,12.7755,12.7656,12.7656,700.0
2009-04-21 14:20:00,12.81,12.82,12.8,12.81,3700.0,12.7755,12.7855,12.7656,12.7755,3700.0
2009-04-21 14:25:00,12.81,12.86,12.81,12.85,3900.0,12.7755,12.8254,12.7755,12.8154,3900.0
2009-04-21 14:30:00,12.87,12.88,12.85,12.87,1200.0,12.8354,12.8453,12.8154,12.8354,1200.0
2009-04-21 14:35:00,12.89,12.92,12.89,12.89,7300.0,12.8553,12.8852,12.8553,12.8553,7300.0
2009-04-21 14:40:00,12.9,12.93,12.89,12.91,2300.0,12.8653,12.8952,12.8553,12.8753,2300.0
2009-04-21 14:45:00,12.94,12.96,12.9,12.9,2900.0,12.9052,12.9251,12.8653,12.8653,2900.0
2009-04-21 14:50:00,12.89,12.9,12.85,12.87,2400.0,12.8553,12.8653,12.8154,12.8354,2400.0
2009-04-21 14:55:00,12.87,12.87,12.84,12.85,6100.0,12.8354,12.8354,12.8055,12.8154,6100.0
2009-04-21 15:00:00,12.84,12.87,12.83,12.86,2600.0,12.8055,12.8354,12.7955,12.8254,2600.0
2009-04-21 15:05:00,12.87,12.91,12.86,12.91,2700.0,12.8354,12.8753,12.8254,12.8753,2700.0
2009-04-21 15:10:00,12.91,12.97,12.91,12.96,6200.0,12.8753,12.9351,12.8753,12.9251,6200.0
2009-04-21 15:15:00,12.97,13.02,12.96,12.99,2000.0,12.9351,12.985,12.9251,12.9551,2000.0
2009-04-21 15:20:00,13.01,13.01,12.93,12.93,3500.0,12.975,12.975,12.8952,12.8952,3500.0
2009-04-21 15:25:00,12.94,12.97,12.9,12.9,6400.0,12.9052,12.9351,12.8653,12.8653,6400.0
2009-04-21 15:30:00,12.9,12.92,12.86,12.89,4400.0,12.8653,12.8852,12.8254,12.8553,4400.0
2009-04-21 15:35:00,12.9,12.91,12.85,12.91,3600.0,12.8653,12.8753,12.8154,12.8753,3600.0
2009-04-21 15:40:00,12.93,12.94,12.83,12.84,10200.0,12.8952,12.9052,12.7955,12.8055,10200.0
2009-04-21 15:45:00,12.85,12.9,12.84,12.87,5500.0,12.8154,12.8653,12.8055,12.8354,5500.0
2009-04-21 15:50:00,12.87,12.93,12.87,12.89,10400.0,12.8354,12.8952,12.8354,12.8553,10400.0
2009-04-21 15:55:00,12.9,12.91,12.89,12.91,13200.0,12.8653,12.8753,12.8553,12.8753,13200.0
2009-04-22 09:30:00,12.67,12.71,12.6,12.67,3900.0,12.6359,12.6758,12.5661,12.6359,3900.0
2009-04-22 09:35:00,12.68,12.78,12.62,12.66,5300.0,12.6459,12.7456,12.586,12.6259,5300.0
2009-04-22 09:40:00,12.66,12.66,12.59,12.59,5200.0,12.6259,12.6259,12.5561,12.5561,5200.0
2009-04-22 09:45:00,12.61,12.62,12.57,12.57,13000.0,12.5761,12.586,12.5362,12.5362,13000.0
2009-04-22 09:50:00,12.57,12.63,12.54,12.61,8800.0,12.5362,12.596,12.5063,12.5761,8800.0
2009-04-22 09:55:00,12.61,12.66,12.61,12.62,2000.0,12.5761,12.6259,12.5761,12.586,2000.0
2009-04-22 10:00:00,12.66,12.72,12.64,12.7,10900.0,12.6259,12.6858,12.606,12.6658,10900.0
2009-04-22 10:05:00,12.71,12.76,12.7,12.73,3400.0,12.6758,12.7257,12.6658,12.6958,3400.0
2009-04-22 10:10:00,12.71,12.74,12.67,12.74,5800.0,12.6758,12.7057,12.6359,12.7057,5800.0
2009-04-22 10:15:00,12.74,12.74,12.65,12.65,3300.0,12.7057,12.7057,12.616,12.616,3300.0
2009-04-22 10:20:00,12.66,12.78,12.66,12.72,2900.0,12.6259,12.7456,12.6259,12.6858,2900.0
2009-04-22 10:25:00,12.73,12.76,12.71,12.75,7500.0,12.6958,12.7257,12.6758,12.7157,7500.0
2009-04-22 10:30:00,12.75,12.79,12.66,12.67,8100.0,12.7157,12.7556,12.6259,12.6359,8100.0
2009-04-22 10:35:00,12.67,12.72,12.66,12.72,6500.0,12.6359,12.6858,12.6259,12.6858,6500.0
2009-04-22 10:40:00,12.72,12.75,12.65,12.66,3100.0,12.6858,12.7157,12.616,12.6259,3100.0
2009-04-22 10:45:00,12.66,12.68,12.66,12.68,300.0,12.6259,12.6459,12.6259,12.6459,300.0
2009-04-22 10:50:00,12.68,12.69,12.64,12.68,2800.0,12.6459,12.6559,12.606,12.6459,2800.0
2009-04-22 10:55:00,12.66,12.71,12.63,12.63,1800.0,12.6259,12.6758,12.596,12.596,1800.0
2009-04-22 11:00:00,12.63,12.65,12.6,12.6,3900.0,12.596,12.616,12.5661,12.5661,3900.0
2009-04-22 11:05:00,12.57,12.61,12.57,12.58,600.0,12.5362,12.5761,12.5362,12.5462,600.0
2009-04-22 11:10:00,12.6,12.62,12.58,12.58,3200.0,12.5661,12.586,12.5462,12.5462,3200.0
2009-04-22 11:15:00,12.59,12.65,12.58,12.64,2000.0,12.5561,12.616,12.5462,12.606,2000.0
2009-04-22 11:20:00,12.63,12.68,12.61,12.68,1800.0,12.596,12.6459,12.5761,12.6459,1800.0
2009-04-22 11:25:00,12.68,12.68,12.63,12.65,1900.0,12.6459,12.6459,12.596,12.616,1900.0
2009-04-22 11:30:00,12.68,12.73,12.67,12.67,2200.0,12.6459,12.6958,12.6359,12.6359,2200.0
2009-04-22 11:35:00,12.66,12.71,12.65,12.71,2700.0,12.6259,12.6758,12.616,12.6758,2700.0
2009-04-22 11:40:00,12.75,12.78,12.72,12.74,3300.0,12.7157,12.7456,12.6858,12.7057,3300.0
2009-04-22 11:45:00,12.74,12.76,12.69,12.69,2100.0,12.7057,12.7257,12.6559,12.6559,2100.0
2009-04-22 11:50:00,12.69,12.7,12.67,12.68,2000.0,12.6559,12.6658,12.6359,12.6459,2000.0
2009-04-22 11:55:00,12.67,12.7,12.67,12.69,1800.0,12.6359,12.6658,12.6359,12.6559,1800.0
2009-04-22 12:00:00,12.69,12.7,12.65,12.65,2200.0,12.6559,12.6658,12.616,12.616,2200.0
2009-04-22 12:05:00,12.65,12.69,12.64,12.69,2000.0,12.616,12.6559,12.606,12.6559,2000.0
2009-04-22 12:10:00,12.68,12.68,12.65,12.65,1400.0,12.6459,12.6459,12.616,12.616,1400.0
2009-04-22 12:15:00,12.65,12.65,12.63,12.64,1400.0,12.616,12.616,12.596,12.606,1400.0
2009-04-22 12:20:00,12.64,12.64,12.63,12.64,1700.0,12.606,12.606,12.596,12.606,1700.0
2009-04-22 12:25:00,12.64,12.64,12.6,12.61,3500.0,12.606,12.606,12.5661,12.5761,3500.0
2009-04-22 12:30:00,12.61,12.61,12.6,12.61,1900.0,12.5761,12.5761,12.5661,12.5761,1900.0
2009-04-22 12:35:00,12.6,12.61,12.6,12.61,2400.0,12.5661,12.5761,12.5661,12.5761,2400.0
2009-04-22 12:40:00,12.61,12.61,12.59,12.59,9800.0,12.5761,12.5761,12.5561,12.5561,9800.0
2009-04-22 12:45:00,12.59,12.6,12.55,12.56,13400.0,12.5561,12.5661,12.5162,12.5262,13400.0
2009-04-22 12:50:00,12.57,12.57,12.56,12.57,900.0,12.5362,12.5362,12.5262,12.5362,900.0
2009-04-22 12:55:00,12.56,12.63,12.56,12.63,9800.0,12.5262,12.596,12.5262,12.596,9800.0
2009-04-22 13:00:00,12.64,12.64,12.59,12.59,4900.0,12.606,12.606,12.5561,12.5561,4900.0
2009-04-22 13:05:00,12.6,12.6,12.56,12.57,4700.0,12.5661,12.5661,12.5262,12.5362,4700.0
2009-04-22 13:10:00,12.56,12.59,12.53,12.56,4100.0,12.5262,12.5561,12.4963,12.5262,4100.0
2009-04-22 13:15:00,12.56,12.6,12.55,12.55,3200.0,12.5262,12.5661,12.5162,12.5162,3200.0
2009-04-22 13:20:00,12.56,12.59,12.55,12.58,3500.0,12.5262,12.5561,12.5162,12.5462,3500.0
2009-04-22 13:25:00,12.58,12.62,12.58,12.62,1800.0,12.5462,12.586,12.5462,12.586,1800.0
2009-04-22 13:30:00,12.61,12.63,12.58,12.63,6000.0,12.5761,12.596,12.5462,12.596,6000.0
2009-04-22 13:35:00,12.65,12.65,12.58,12.58,5200.0,12.616,12.616,12.5462,12.5462,5200.0
2009-04-22 13:40:00,12.58,12.59,12.58,12.58,4700.0,12.5462,12.5561,12.5462,12.5462,4700.0
2009-04-22 13:45:00,12.57,12.6,12.57,12.58,3900.0,12.5362,12.5661,12.5362,12.5462,3900.0
2009-04-22 13:50:00,12.59,12.61,12.57,12.57,2400.0,12.5561,12.5761,12.5362,12.5362,2400.0
2009-04-22 13:55:00,12.57,12.57,12.52,12.53,3400.0,12.5362,12.5362,12.4863,12.4963,3400.0
2009-04-22 14:00:00,12.53,12.56,12.53,12.54,2800.0,12.4963,12.5262,12.4963,12.5063,2800.0
2009-04-22 14:05:00,12.54,12.57,12.53,12.56,4900.0,12.5063,12.5362,12.4963,12.5262,4900.0
2009-04-22 14:10:00,12.53,12.56,12.52,12.56,1800.0,12.4963,12.5262,12.4863,12.5262,1800.0
2009-04-22 14:15:00,12.57,12.62,12.57,12.57,7800.0,12.5362,12.586,12.5362,12.5362,7800.0
2009-04-22 14:20:00,12.57,12.62,12.57,12.58,2900.0,12.5362,12.586,12.5362,12.5462,2900.0
2009-04-22 14:25:00,12.59,12.62,12.57,12.62,5900.0,12.5561,12.586,12.5362,12.586,5900.0
2009-04-22 14:30:00,12.63,12.69,12.63,12.66,2800.0,12.596,12.6559,12.596,12.6259,2800.0
2009-04-22 14:35:00,12.67,12.68,12.66,12.67,2100.0,12.6359,12.6459,12.6259,12.6359,2100.0
2009-04-22 14:40:00,12.67,12.69,12.66,12.66,3100.0,12.6359,12.6559,12.6259,12.6259,3100.0
2009-04-22 14:45:00,12.67,12.68,12.67,12.67,500.0,12.6359,12.6459,12.6359,12.6359,500.0
2009-04-22 14:50:00,12.68,12.73,12.68,12.73,6500.0,12.6459,12.6958,12.6459,12.6958,6500.0
2009-04-22 14:55:00,12.72,12.73,12.66,12.69,6000.0,12.6858,12.6958,12.6259,12.6559,6000.0
2009-04-22 15:00:00,12.66,12.71,12.66,12.67,4200.0,12.6259,12.6758,12.6259,12.6359,4200.0
2009-04-22 15:05:00,12.68,12.68,12.67,12.68,1200.0,12.6459,12.6459,12.6359,12.6459,1200.0
2009-04-22 15:10:00,12.68,12.76,12.68,12.72,8900.0,12.6459,12.7257,12.6459,12.6858,8900.0
2009-04-22 15:15:00,12.73,12.74,12.6,12.62,7900.0,12.6958,12.7057,12.5661,12.586,7900.0
2009-04-22 15:20:00,12.63,12.66,12.6,12.63,11300.0,12.596,12.6259,12.5661,12.596,11300.0
2009-04-22 15:25:00,12.63,12.65,12.6,12.64,11000.0,12.596,12.616,12.5661,12.606,11000.0
2009-04-22 15:30:00,12.63,12.65,12.6,12.65,7000.0,12.596,12.616,12.5661,12.616,7000.0
2009-04-22 15:35:00,12.65,12.65,12.57,12.61,23700.0,12.616,12.616,12.5362,12.5761,23700.0
2009-04-22 15:40:00,12.57,12.63,12.5,12.55,17700.0,12.5362,12.596,12.4664,12.5162,17700.0
2009-04-22 15:45:00,12.55,12.55,12.42,12.5,22600.0,12.5162,12.5162,12.3866,12.4664,22600.0
2009-04-22 15:50:00,12.49,12.53,12.45,12.46,27400.0,12.4564,12.4963,12.4165,12.4265,27400.0
2009-04-22 15:55:00,12.46,12.5,12.45,12.48,20800.0,12.4265,12.4664,12.4165,12.4464,20800.0
2009-04-23 09:30:00,12.48,12.53,12.32,12.32,4900.0,12.4464,12.4963,12.2869,12.2869,4900.0
2009-04-23 09:35:00,12.33,12.4,12.25,12.4,5300.0,12.2968,12.3666,12.217,12.3666,5300.0
2009-04-23 09:40:00,12.41,12.47,12.34,12.41,6300.0,12.3766,12.4365,12.3068,12.3766,6300.0
2009-04-23 09:45:00,12.4,12.45,12.36,12.43,8700.0,12.3666,12.4165,12.3267,12.3966,8700.0
2009-04-23 09:50:00,12.44,12.44,12.32,12.32,5000.0,12.4065,12.4065,12.2869,12.2869,5000.0
2009-04-23 09:55:00,12.3,12.32,12.26,12.26,5100.0,12.2669,12.2869,12.227,12.227,5100.0
2009-04-23 10:00:00,12.26,12.29,12.12,12.28,27200.0,12.227,12.2569,12.0874,12.247,27200.0
2009-04-23 10:05:00,12.27,12.27,12.12,12.21,10800.0,12.237,12.237,12.0874,12.1772,10800.0
2009-04-23 10:10:00,12.18,12.21,12.18,12.19,700.0,12.1472,12.1772,12.1472,12.1572,700.0
2009-04-23 10:15:00,12.18,12.18,12.14,12.17,5200.0,12.1472,12.1472,12.1073,12.1373,5200.0
2009-04-23 10:20:00,12.18,12.3,12.16,12.28,5000.0,12.1472,12.2669,12.1273,12.247,5000.0
2009-04-23 10:25:00,12.3,12.35,12.25,12.31,16900.0,12.2669,12.3168,12.217,12.2769,16900.0
2009-04-23 10:30:00,12.31,12.32,12.27,12.29,2100.0,12.2769,12.2869,12.237,12.2569,2100.0
2009-04-23 10:35:00,12.31,12.39,12.31,12.36,7100.0,12.2769,12.3567,12.2769,12.3267,7100.0
2009-04-23 10:40:00,12.34,12.34,12.27,12.27,5100.0,12.3068,12.3068,12.237,12.237,5100.0
2009-04-23 10:45:00,12.24,12.26,12.22,12.25,8100.0,12.2071,12.227,12.1871,12.217,8100.0
2009-04-23 10:50:00,12.24,12.24,12.23,12.24,700.0,12.2071,12.2071,12.1971,12.2071,700.0
2009-04-23 10:55:00,12.22,12.23,12.2,12.2,3400.0,12.1871,12.1971,12.1672,12.1672,3400.0
2009-04-23 11:00:00,12.2,12.23,12.17,12.2,11200.0,12.1672,12.1971,12.1373,12.1672,11200.0
2009-04-23 11:05:00,12.2,12.23,12.17,12.18,2000.0,12.1672,12.1971,12.1373,12.1472,2000.0
2009-04-23 11:10:00,12.15,12.18,12.11,12.11,5200.0,12.1173,12.1472,12.0774,12.0774,5200.0
2009-04-23 11:15:00,12.11,12.14,12.11,12.14,2300.0,12.0774,12.1073,12.0774,12.1073,2300.0
2009-04-23 11:20:00,12.12,12.2,12.12,12.2,5000.0,12.0874,12.1672,12.0874,12.1672,5000.0
2009-04-23 11:25:00,12.19,12.2,12.18,12.19,2500.0,12.1572,12.1672,12.1472,12.1572,2500.0
2009-04-23 11:30:00,12.18,12.24,12.15,12.24,2700.0,12.1472,12.2071,12.1173,12.2071,2700.0
2009-04-23 11:35:00,12.24,12.26,12.23,12.23,2300.0,12.2071,12.227,12.1971,12.1971,2300.0
2009-04-23 11:40:00,12.2,12.23,12.19,12.23,1600.0,12.1672,12.1971,12.1572,12.1971,1600.0
2009-04-23 11:45:00,12.23,12.28,12.23,12.28,5200.0,12.1971,12.247,12.1971,12.247,5200.0
2009-04-23 11:50:00,12.29,12.3,12.28,12.29,1800.0,12.2569,12.2669,12.247,12.2569,1800.0
2009-04-23 11:55:00,12.29,12.29,12.23,12.25,800.0,12.2569,12.2569,12.1971,12.217,800.0
2009-04-23 12:00:00,12.28,12.28,12.28,12.28,400.0,12.247,12.247,12.247,12.247,400.0
2009-04-23 12:05:00,12.29,12.29,12.26,12.28,900.0,12.2569,12.2569,12.227,12.247,900.0
2009-04-23 12:10:00,12.29,12.33,12.29,12.33,800.0,12.2569,12.2968,12.2569,12.2968,800.0
2009-04-23 12:15:00,12.33,12.37,12.33,12.33,2700.0,12.2968,12.3367,12.2968,12.2968,2700.0
2009-04-23 12:20:00,12.32,12.32,12.31,12.31,800.0,12.2869,12.2869,12.2769,12.2769,800.0
2009-04-23 12:25:00,12.3,12.3,12.26,12.28,1600.0,12.2669,12.2669,12.227,12.247,1600.0
2009-04-23 12:30:00,12.3,12.3,12.22,12.24,3600.0,12.2669,12.2669,12.1871,12.2071,3600.0
2009-04-23 12:35:00,12.25,12.26,12.24,12.26,9400.0,12.217,12.227,12.2071,12.227,9400.0
2009-04-23 12:40:00,12.29,12.32,12.28,12.28,1500.0,12.2569,12.2869,12.247,12.247,1500.0
2009-04-23 12:45:00,12.29,12.29,12.28,12.28,400.0,12.2569,12.2569,12.247,12.247,400.0
2009-04-23 12:50:00,12.28,12.28,12.26,12.28,600.0,12.247,12.247,12.227,12.247,600.0
2009-04-23 12:55:00,12.29,12.33,12.29,12.29,10200.0,12.2569,12.2968,12.2569,12.2569,10200.0
2009-04-23 13:00:00,12.3,12.33,12.3,12.32,800.0,12.2669,12.2968,12.2669,12.2869,800.0
2009-04-23 13:05:00,12.33,12.4,12.3,12.4,29200.0,12.2968,12.3666,12.2669,12.3666,29200.0
2009-04-23 13:10:00,12.38,12.4,12.34,12.34,1800.0,12.3467,12.3666,12.3068,12.3068,1800.0
2009-04-23 13:15:00,12.34,12.36,12.34,12.36,700.0,12.3068,12.3267,12.3068,12.3267,700.0
2009-04-23 13:20:00,12.35,12.41,12.35,12.41,1200.0,12.3168,12.3766,12.3168,12.3766,1200.0
2009-04-23 13:25:00,12.41,12.47,12.4,12.4,4200.0,12.3766,12.4365,12.3666,12.3666,4200.0
2009-04-23 13:30:00,12.39,12.39,12.34,12.37,3500.0,12.3567,12.3567,12.3068,12.3367,3500.0
2009-04-23 13:35:00,12.38,12.38,12.36,12.36,600.0,12.3467,12.3467,12.3267,12.3267,600.0
2009-04-23 13:40:00,12.36,12.36,12.35,12.36,1000.0,12.3267,12.3267,12.3168,12.3267,1000.0
2009-04-23 13:45:00,12.35,12.35,12.28,12.32,4400.0,12.3168,12.3168,12.247,12.2869,4400.0
2009-04-23 13:50:00,12.31,12.31,12.27,12.29,3900.0,12.2769,12.2769,12.237,12.2569,3900.0
2009-04-23 13:55:00,12.31,12.34,12.31,12.34,700.0,12.2769,12.3068,12.2769,12.3068,700.0
2009-04-23 14:00:00,12.35,12.35,12.24,12.29,5400.0,12.3168,12.3168,12.2071,12.2569,5400.0
2009-04-23 14:05:00,12.29,12.3,12.26,12.26,900.0,12.2569,12.2669,12.227,12.227,900.0
2009-04-23 14:10:00,12.25,12.3,12.25,12.3,7800.0,12.217,12.2669,12.217,12.2669,7800.0
2009-04-23 14:15:00,12.27,12.35,12.27,12.34,4000.0,12.237,12.3168,12.237,12.3068,4000.0
2009-04-23 14:20:00,12.34,12.35,12.34,12.35,5200.0,12.3068,12.3168,12.3068,12.3168,5200.0
2009-04-23 14:25:00,12.34,12.39,12.34,12.36,6400.0,12.3068,12.3567,12.3068,12.3267,6400.0
2009-04-23 14:30:00,12.36,12.36,12.34,12.36,1100.0,12.3267,12.3267,12.3068,12.3267,1100.0
2009-04-23 14:35:00,12.34,12.43,12.34,12.43,2600.0,12.3068,12.3966,12.3068,12.3966,2600.0
2009-04-23 14:40:00,12.42,12.43,12.4,12.4,3600.0,12.3866,12.3966,12.3666,12.3666,3600.0
2009-04-23 14:45:00,12.4,12.41,12.36,12.37,2600.0,12.3666,12.3766,12.3267,12.3367,2600.0
2009-04-23 14:50:00,12.39,12.39,12.36,12.36,1200.0,12.3567,12.3567,12.3267,12.3267,1200.0
2009-04-23 14:55:00,12.34,12.35,12.29,12.3,6100.0,12.3068,12.3168,12.2569,12.2669,6100.0
2009-04-23 15:00:00,12.32,12.34,12.25,12.34,4500.0,12.2869,12.3068,12.217,12.3068,4500.0
2009-04-23 15:05:00,12.31,12.33,12.27,12.29,2900.0,12.2769,12.2968,12.237,12.2569,2900.0
2009-04-23 15:10:00,12.29,12.31,12.23,12.24,8400.0,12.2569,12.2769,12.1971,12.2071,8400.0
2009-04-23 15:15:00,12.23,12.24,12.21,12.21,4100.0,12.1971,12.2071,12.1772,12.1772,4100.0
2009-04-23 15:20:00,12.21,12.31,12.21,12.31,7400.0,12.1772,12.2769,12.1772,12.2769,7400.0
2009-04-23 15:25:00,12.29,12.29,12.26,12.29,2200.0,12.2569,12.2569,12.227,12.2569,2200.0
2009-04-23 15:30:00,12.27,12.31,12.21,12.31,5600.0,12.237,12.2769,12.1772,12.2769,5600.0
2009-04-23 15:35:00,12.26,12.28,12.21,12.27,5500.0,12.227,12.247,12.1772,12.237,5500.0
2009-04-23 15:40:00,12.26,12.34,12.26,12.32,6600.0,12.227,12.3068,12.227,12.2869,6600.0
2009-04-23 15:45:00,12.33,12.34,12.28,12.32,8400.0,12.2968,12.3068,12.247,12.2869,8400.0
2009-04-23 15:50:00,12.33,12.38,12.3,12.38,6700.0,12.2968,12.3467,12.2669,12.3467,6700.0
2009-04-23 15:55:00,12.38,12.4,12.35,12.38,17200.0,12.3467,12.3666,12.3168,12.3467,17200.0
2009-04-24 09:30:00,12.43,12.55,12.29,12.29,2100.0,12.3966,12.5162,12.2569,12.2569,2100.0
2009-04-24 09:35:00,12.3,12.4,12.27,12.4,4400.0,12.2669,12.3666,12.237,12.3666,4400.0
2009-04-24 09:40:00,12.41,12.41,12.34,12.39,5900.0,12.3766,12.3766,12.3068,12.3567,5900.0
2009-04-24 09:45:00,12.4,12.4,12.32,12.36,3700.0,12.3666,12.3666,12.2869,12.3267,3700.0
2009-04-24 09:50:00,12.36,12.4,12.33,12.35,5500.0,12.3267,12.3666,12.2968,12.3168,5500.0
2009-04-24 09:55:00,12.37,12.4,12.37,12.4,5500.0,12.3367,12.3666,12.3367,12.3666,5500.0
2009-04-24 10:00:00,12.4,12.45,12.38,12.41,4900.0,12.3666,12.4165,12.3467,12.3766,4900.0
2009-04-24 10:05:00,12.4,12.46,12.35,12.35,12200.0,12.3666,12.4265,12.3168,12.3168,12200.0
2009-04-24 10:10:00,12.36,12.38,12.34,12.35,1000.0,12.3267,12.3467,12.3068,12.3168,1000.0
2009-04-24 10:15:00,12.37,12.41,12.35,12.41,1000.0,12.3367,12.3766,12.3168,12.3766,1000.0
2009-04-24 10:20:00,12.4,12.41,12.33,12.36,4200.0,12.3666,12.3766,12.2968,12.3267,4200.0
2009-04-24 10:25:00,12.36,12.46,12.32,12.46,1400.0,12.3267,12.4265,12.2869,12.4265,1400.0
2009-04-24 10:30:00,12.46,12.48,12.45,12.48,2400.0,12.4265,12.4464,12.4165,12.4464,2400.0
2009-04-24 10:35:00,12.47,12.53,12.47,12.51,4800.0,12.4365,12.4963,12.4365,12.4763,4800.0
2009-04-24 10:40:00,12.51,12.54,12.47,12.47,2700.0,12.4763,12.5063,12.4365,12.4365,2700.0
2009-04-24 10:45:00,12.47,12.56,12.47,12.56,1900.0,12.4365,12.5262,12.4365,12.5262,1900.0
2009-04-24 10:50:00,12.57,12.57,12.55,12.55,1700.0,12.5362,12.5362,12.5162,12.5162,1700.0
2009-04-24 10:55:00,12.55,12.55,12.5,12.53,8700.0,12.5162,12.5162,12.4664,12.4963,8700.0
2009-04-24 11:00:00,12.53,12.54,12.5,12.51,2500.0,12.4963,12.5063,12.4664,12.4763,2500.0
2009-04-24 11:05:00,12.5,12.5,12.44,12.49,1700.0,12.4664,12.4664,12.4065,12.4564,1700.0
2009-04-24 11:10:00,12.48,12.51,12.42,12.49,2400.0,12.4464,12.4763,12.3866,12.4564,2400.0
2009-04-24 11:15:00,12.5,12.5,12.47,12.49,9900.0,12.4664,12.4664,12.4365,12.4564,9900.0
2009-04-24 11:20:00,12.49,12.52,12.44,12.5,4100.0,12.4564,12.4863,12.4065,12.4664,4100.0
2009-04-24 11:25:00,12.51,12.55,12.5,12.53,1200.0,12.4763,12.5162,12.4664,12.4963,1200.0
2009-04-24 11:30:00,12.55,12.56,12.52,12.55,3200.0,12.5162,12.5262,12.4863,12.5162,3200.0
2009-04-24 11:35:00,12.56,12.59,12.54,12.59,1300.0,12.5262,12.5561,12.5063,12.5561,1300.0
2009-04-24 11:40:00,12.6,12.6,12.58,12.58,900.0,12.5661,12.5661,12.5462,12.5462,900.0
2009-04-24 11:45:00,12.61,12.64,12.6,12.6,2700.0,12.5761,12.606,12.5661,12.5661,2700.0
2009-04-24 11:50:00,12.61,12.63,12.59,12.59,1100.0,12.5761,12.596,12.5561,12.5561,1100.0
2009-04-24 11:55:00,12.6,12.61,12.55,12.57,9800.0,12.5661,12.5761,12.5162,12.5362,9800.0
2009-04-24 12:00:00,12.58,12.6,12.52,12.58,8500.0,12.5462,12.5661,12.4863,12.5462,8500.0
2009-04-24 12:05:00,12.58,12.6,12.58,12.6,500.0,12.5462,12.5661,12.5462,12.5661,500.0
2009-04-24 12:10:00,12.57,12.61,12.55,12.61,3100.0,12.5362,12.5761,12.5162,12.5761,3100.0
2009-04-24 12:15:00,12.6,12.61,12.59,12.59,2000.0,12.5661,12.5761,12.5561,12.5561,2000.0
2009-04-24 12:20:00,12.6,12.61,12.6,12.61,900.0,12.5661,12.5761,12.5661,12.5761,900.0
2009-04-24 12:25:00,12.64,12.64,12.64,12.64,400.0,12.606,12.606,12.606,12.606,400.0
2009-04-24 12:30:00,12.62,12.64,12.62,12.64,1400.0,12.586,12.606,12.586,12.606,1400.0
2009-04-24 12:35:00,12.64,12.7,12.64,12.7,5800.0,12.606,12.6658,12.606,12.6658,5800.0
2009-04-24 12:40:00,12.69,12.69,12.66,12.68,1500.0,12.6559,12.6559,12.6259,12.6459,1500.0
2009-04-24 12:45:00,12.66,12.67,12.61,12.61,2900.0,12.6259,12.6359,12.5761,12.5761,2900.0
2009-04-24 12:50:00,12.6,12.65,12.6,12.64,1000.0,12.5661,12.616,12.5661,12.606,1000.0
2009-04-24 12:55:00,12.65,12.67,12.65,12.67,900.0,12.616,12.6359,12.616,12.6359,900.0
2009-04-24 13:00:00,12.68,12.68,12.62,12.62,1300.0,12.6459,12.6459,12.586,12.586,1300.0
2009-04-24 13:05:00,12.62,12.63,12.59,12.63,1600.0,12.586,12.596,12.5561,12.596,1600.0
2009-04-24 13:10:00,12.62,12.63,12.61,12.63,1800.0,12.586,12.596,12.5761,12.596,1800.0
2009-04-24 13:15:00,12.61,12.62,12.61,12.62,1200.0,12.5761,12.586,12.5761,12.586,1200.0
2009-04-24 13:20:00,12.64,12.66,12.64,12.66,1600.0,12.606,12.6259,12.606,12.6259,1600.0
2009-04-24 13:25:00,12.65,12.65,12.63,12.63,500.0,12.616,12.616,12.596,12.596,500.0
2009-04-24 13:30:00,12.63,12.63,12.59,12.6,2900.0,12.596,12.596,12.5561,12.5661,2900.0
2009-04-24 13:35:00,12.58,12.59,12.56,12.59,2000.0,12.5462,12.5561,12.5262,12.5561,2000.0
2009-04-24 13:40:00,12.57,12.59,12.57,12.59,600.0,12.5362,12.5561,12.5362,12.5561,600.0
2009-04-24 13:45:00,12.58,12.58,12.58,12.58,500.0,12.5462,12.5462,12.5462,12.5462,500.0
2009-04-24 13:50:00,12.59,12.61,12.58,12.61,16800.0,12.5561,12.5761,12.5462,12.5761,16800.0
2009-04-24 13:55:00,12.62,12.64,12.62,12.63,1100.0,12.586,12.606,12.586,12.596,1100.0
2009-04-24 14:00:00,12.63,12.7,12.58,12.67,14300.0,12.596,12.6658,12.5462,12.6359,14300.0
2009-04-24 14:05:00,12.68,12.7,12.62,12.64,11400.0,12.6459,12.6658,12.586,12.606,11400.0
2009-04-24 14:10:00,12.63,12.64,12.54,12.6,11000.0,12.596,12.606,12.5063,12.5661,11000.0
2009-04-24 14:15:00,12.62,12.67,12.58,12.65,5300.0,12.586,12.6359,12.5462,12.616,5300.0
2009-04-24 14:20:00,12.66,12.69,12.65,12.67,15200.0,12.6259,12.6559,12.616,12.6359,15200.0
2009-04-24 14:25:00,12.66,12.7,12.63,12.7,2600.0,12.6259,12.6658,12.596,12.6658,2600.0
2009-04-24 14:30:00,12.7,12.77,12.68,12.75,15100.0,12.6658,12.7356,12.6459,12.7157,15100.0
2009-04-24 14:35:00,12.77,12.79,12.72,12.76,9300.0,12.7356,12.7556,12.6858,12.7257,9300.0
2009-04-24 14:40:00,12.76,12.78,12.72,12.77,5800.0,12.7257,12.7456,12.6858,12.7356,5800.0
2009-04-24 14:45:00,12.78,12.84,12.72,12.73,6300.0,12.7456,12.8055,12.6858,12.6958,6300.0
2009-04-24 14:50:00,12.77,12.79,12.74,12.79,2100.0,12.7356,12.7556,12.7057,12.7556,2100.0
2009-04-24 14:55:00,12.81,12.84,12.8,12.82,3300.0,12.7755,12.8055,12.7656,12.7855,3300.0
2009-04-24 15:00:00,12.84,12.87,12.76,12.83,8200.0,12.8055,12.8354,12.7257,12.7955,8200.0
2009-04-24 15:05:00,12.84,12.89,12.83,12.89,4100.0,12.8055,12.8553,12.7955,12.8553,4100.0
2009-04-24 15:10:00,12.88,12.9,12.83,12.88,8100.0,12.8453,12.8653,12.7955,12.8453,8100.0
2009-04-24 15:15:00,12.87,12.88,12.84,12.87,2700.0,12.8354,12.8453,12.8055,12.8354,2700.0
2009-04-24 15:20:00,12.85,13.24,12.85,13.02,67400.0,12.8154,13.2044,12.8154,12.985,67400.0
2009-04-24 15:25:00,13.0,13.0,12.93,12.99,12000.0,12.965,12.965,12.8952,12.9551,12000.0
2009-04-24 15:30:00,13.0,13.04,12.97,13.03,14800.0,12.965,13.0049,12.9351,12.9949,14800.0
2009-04-24 15:35:00,13.01,13.01,12.95,12.98,12200.0,12.975,12.975,12.9152,12.9451,12200.0
2009-04-24 15:40:00,12.99,13.01,12.94,12.94,14800.0,12.9551,12.975,12.9052,12.9052,14800.0
2009-04-24 15:45:00,12.95,12.97,12.88,12.88,13300.0,12.9152,12.9351,12.8453,12.8453,13300.0
2009-04-24 15:50:00,12.89,13.03,12.88,12.93,32200.0,12.8553,12.9949,12.8453,12.8952,32200.0
2009-04-24 15:55:00,12.91,12.96,12.84,12.92,43500.0,12.8753,12.9251,12.8055,12.8852,43500.0
2009-04-27 09:30:00,12.71,12.92,12.5,12.84,6700.0,12.6758,12.8852,12.4664,12.8055,6700.0
2009-04-27 09:35:00,12.86,12.9,12.75,12.9,7500.0,12.8254,12.8653,12.7157,12.8653,7500.0
2009-04-27 09:40:00,12.88,12.9,12.81,12.9,8000.0,12.8453,12.8653,12.7755,12.8653,8000.0
2009-04-27 09:45:00,12.9,12.93,12.86,12.89,7400.0,12.8653,12.8952,12.8254,12.8553,7400.0
2009-04-27 09:50:00,12.89,12.94,12.89,12.89,11100.0,12.8553,12.9052,12.8553,12.8553,11100.0
2009-04-27 09:55:00,12.88,12.88,12.83,12.87,7200.0,12.8453,12.8453,12.7955,12.8354,7200.0
2009-04-27 10:00:00,12.87,12.89,12.82,12.88,7800.0,12.8354,12.8553,12.7855,12.8453,7800.0
2009-04-27 10:05:00,12.88,12.88,12.77,12.8,8000.0,12.8453,12.8453,12.7356,12.7656,8000.0
2009-04-27 10:10:00,12.8,12.8,12.77,12.8,6100.0,12.7656,12.7656,12.7356,12.7656,6100.0
2009-04-27 10:15:00,12.81,12.96,12.79,12.96,4300.0,12.7755,12.9251,12.7556,12.9251,4300.0
2009-04-27 10:20:00,12.94,12.98,12.91,12.98,3600.0,12.9052,12.9451,12.8753,12.9451,3600.0
2009-04-27 10:25:00,12.98,12.99,12.89,12.94,24100.0,12.9451,12.9551,12.8553,12.9052,24100.0
2009-04-27 10:30:00,12.94,12.97,12.91,12.93,3200.0,12.9052,12.9351,12.8753,12.8952,3200.0
2009-04-27 10:35:00,12.93,12.96,12.91,12.96,7800.0,12.8952,12.9251,12.8753,12.9251,7800.0
2009-04-27 10:40:00,12.94,12.96,12.92,12.95,4800.0,12.9052,12.9251,12.8852,12.9152,4800.0
2009-04-27 10:45:00,12.94,12.97,12.91,12.94,6100.0,12.9052,12.9351,12.8753,12.9052,6100.0
2009-04-27 10:50:00,12.95,12.95,12.9,12.92,4300.0,12.9152,12.9152,12.8653,12.8852,4300.0
2009-04-27 10:55:00,12.94,13.0,12.94,12.98,2300.0,12.9052,12.965,12.9052,12.9451,2300.0
2009-04-27 11:00:00,12.98,13.0,12.95,12.95,14100.0,12.9451,12.965,12.9152,12.9152,14100.0
2009-04-27 11:05:00,12.94,12.95,12.91,12.95,2400.0,12.9052,12.9152,12.8753,12.9152,2400.0
2009-04-27 11:10:00,12.93,12.94,12.87,12.91,4000.0,12.8952,12.9052,12.8354,12.8753,4000.0
2009-04-27 11:15:00,12.89,12.9,12.87,12.88,3300.0,12.8553,12.8653,12.8354,12.8453,3300.0
2009-04-27 11:20:00,12.86,12.88,12.82,12.82,5000.0,12.8254,12.8453,12.7855,12.7855,5000.0
2009-04-27 11:25:00,12.82,12.83,12.79,12.8,5700.0,12.7855,12.7955,12.7556,12.7656,5700.0
2009-04-27 11:30:00,12.8,12.8,12.78,12.79,5000.0,12.7656,12.7656,12.7456,12.7556,5000.0
2009-04-27 11:35:00,12.8,12.83,12.79,12.83,6000.0,12.7656,12.7955,12.7556,12.7955,6000.0
2009-04-27 11:40:00,12.84,12.86,12.79,12.85,3100.0,12.8055,12.8254,12.7556,12.8154,3100.0
2009-04-27 11:45:00,12.85,12.88,12.84,12.86,3800.0,12.8154,12.8453,12.8055,12.8254,3800.0
2009-04-27 11:50:00,12.87,12.87,12.86,12.86,2600.0,12.8354,12.8354,12.8254,12.8254,2600.0
2009-04-27 11:55:00,12.86,12.88,12.84,12.87,6300.0,12.8254,12.8453,12.8055,12.8354,6300.0
2009-04-27 12:00:00,12.86,12.9,12.86,12.89,6700.0,12.8254,12.8653,12.8254,12.8553,6700.0
2009-04-27 12:05:00,12.9,12.92,12.9,12.91,3300.0,12.8653,12.8852,12.8653,12.8753,3300.0
2009-04-27 12:10:00,12.9,12.9,12.86,12.86,3000.0,12.8653,12.8653,12.8254,12.8254,3000.0
2009-04-27 12:15:00,12.86,12.86,12.84,12.84,4900.0,12.8254,12.8254,12.8055,12.8055,4900.0
2009-04-27 12:20:00,12.84,12.86,12.84,12.86,3500.0,12.8055,12.8254,12.8055,12.8254,3500.0
2009-04-27 12:25:00,12.86,12.86,12.8,12.8,4700.0,12.8254,12.8254,12.7656,12.7656,4700.0
2009-04-27 12:30:00,12.81,12.84,12.81,12.84,3300.0,12.7755,12.8055,12.7755,12.8055,3300.0
2009-04-27 12:35:00,12.83,12.83,12.71,12.78,24700.0,12.7955,12.7955,12.6758,12.7456,24700.0
2009-04-27 12:40:00,12.78,12.8,12.76,12.78,2300.0,12.7456,12.7656,12.7257,12.7456,2300.0
2009-04-27 12:45:00,12.78,12.78,12.76,12.76,2200.0,12.7456,12.7456,12.7257,12.7257,2200.0
2009-04-27 12:50:00,12.77,12.77,12.7,12.71,4000.0,12.7356,12.7356,12.6658,12.6758,4000.0
2009-04-27 12:55:00,12.71,12.75,12.71,12.74,2200.0,12.6758,12.7157,12.6758,12.7057,2200.0
2009-04-27 13:00:00,12.74,12.74,12.69,12.71,2600.0,12.7057,12.7057,12.6559,12.6758,2600.0
2009-04-27 13:05:00,12.71,12.71,12.66,12.69,3600.0,12.6758,12.6758,12.6259,12.6559,3600.0
2009-04-27 13:10:00,12.7,12.71,12.69,12.71,1100.0,12.6658,12.6758,12.6559,12.6758,1100.0
2009-04-27 13:15:00,12.69,12.71,12.66,12.66,2600.0,12.6559,12.6758,12.6259,12.6259,2600.0
2009-04-27 13:20:00,12.63,12.64,12.62,12.64,3500.0,12.596,12.606,12.586,12.606,3500.0
2009-04-27 13:25:00,12.63,12.66,12.63,12.64,1400.0,12.596,12.6259,12.596,12.606,1400.0
2009-04-27 13:30:00,12.65,12.65,12.61,12.64,4200.0,12.616,12.616,12.5761,12.606,4200.0
2009-04-27 13:35:00,12.63,12.64,12.61,12.64,3100.0,12.596,12.606,12.5761,12.606,3100.0
2009-04-27 13:40:00,12.64,12.67,12.64,12.65,3300.0,12.606,12.6359,12.606,12.616,3300.0
2009-04-27 13:45:00,12.65,12.65,12.6,12.61,8500.0,12.616,12.616,12.5661,12.5761,8500.0
2009-04-27 13:50:00,12.6,12.64,12.6,12.63,4700.0,12.5661,12.606,12.5661,12.596,4700.0
2009-04-27 13:55:00,12.61,12.61,12.55,12.6,3700.0,12.5761,12.5761,12.5162,12.5661,3700.0
2009-04-27 14:00:00,12.6,12.62,12.58,12.59,3300.0,12.5661,12.586,12.5462,12.5561,3300.0
2009-04-27 14:05:00,12.61,12.64,12.6,12.6,2000.0,12.5761,12.606,12.5661,12.5661,2000.0
2009-04-27 14:10:00,12.6,12.65,12.6,12.65,6800.0,12.5661,12.616,12.5661,12.616,6800.0
2009-04-27 14:15:00,12.64,12.64,12.61,12.61,3000.0,12.606,12.606,12.5761,12.5761,3000.0
2009-04-27 14:20:00,12.62,12.67,12.62,12.64,1500.0,12.586,12.6359,12.586,12.606,1500.0
2009-04-27 14:25:00,12.64,12.65,12.61,12.65,3900.0,12.606,12.616,12.5761,12.616,3900.0
2009-04-27 14:30:00,12.65,12.67,12.64,12.67,4900.0,12.616,12.6359,12.606,12.6359,4900.0
2009-04-27 14:35:00,12.67,12.68,12.66,12.66,4700.0,12.6359,12.6459,12.6259,12.6259,4700.0
2009-04-27 14:40:00,12.67,12.69,12.66,12.69,11800.0,12.6359,12.6559,12.6259,12.6559,11800.0
2009-04-27 14:45:00,12.69,12.7,12.64,12.64,3200.0,12.6559,12.6658,12.606,12.606,3200.0
2009-04-27 14:50:00,12.65,12.7,12.61,12.62,4700.0,12.616,12.6658,12.5761,12.586,4700.0
2009-04-27 14:55:00,12.63,12.7,12.63,12.68,4900.0,12.596,12.6658,12.596,12.6459,4900.0
2009-04-27 15:00:00,12.68,12.69,12.62,12.65,3700.0,12.6459,12.6559,12.586,12.616,3700.0
2009-04-27 15:05:00,12.66,12.67,12.62,12.64,4200.0,12.6259,12.6359,12.586,12.606,4200.0
2009-04-27 15:10:00,12.64,12.66,12.63,12.64,4900.0,12.606,12.6259,12.596,12.606,4900.0
2009-04-27 15:15:00,12.64,12.7,12.64,12.68,7400.0,12.606,12.6658,12.606,12.6459,7400.0
2009-04-27 15:20:00,12.7,12.7,12.64,12.64,11500.0,12.6658,12.6658,12.606,12.606,11500.0
2009-04-27 15:25:00,12.64,12.65,12.6,12.65,10300.0,12.606,12.616,12.5661,12.616,10300.0
2009-04-27 15:30:00,12.63,12.69,12.63,12.64,6800.0,12.596,12.6559,12.596,12.606,6800.0
2009-04-27 15:35:00,12.65,12.69,12.64,12.64,6200.0,12.616,12.6559,12.606,12.606,6200.0
2009-04-27 15:40:00,12.64,12.69,12.64,12.69,4400.0,12.606,12.6559,12.606,12.6559,4400.0
2009-04-27 15:45:00,12.7,12.74,12.67,12.74,9900.0,12.6658,12.7057,12.6359,12.7057,9900.0
2009-04-27 15:50:00,12.74,12.75,12.62,12.7,19800.0,12.7057,12.7157,12.586,12.6658,19800.0
2009-04-27 15:55:00,12.7,12.72,12.63,12.66,23500.0,12.6658,12.6858,12.596,12.6259,23500.0
2009-04-28 09:30:00,12.59,12.83,12.59,12.81,5700.0,12.5561,12.7955,12.5561,12.7755,5700.0
2009-04-28 09:35:00,12.81,12.9,12.76,12.86,7400.0,12.7755,12.8653,12.7257,12.8254,7400.0
2009-04-28 09:40:00,12.84,12.95,12.81,12.88,19300.0,12.8055,12.9152,12.7755,12.8453,19300.0
2009-04-28 09:45:00,12.87,12.89,12.83,12.83,5200.0,12.8354,12.8553,12.7955,12.7955,5200.0
2009-04-28 09:50:00,12.84,12.93,12.84,12.89,8100.0,12.8055,12.8952,12.8055,12.8553,8100.0
2009-04-28 09:55:00,12.89,12.89,12.87,12.89,1900.0,12.8553,12.8553,12.8354,12.8553,1900.0
2009-04-28 10:00:00,12.89,12.89,12.83,12.84,18300.0,12.8553,12.8553,12.7955,12.8055,18300.0
2009-04-28 10:05:00,12.83,12.88,12.79,12.81,7000.0,12.7955,12.8453,12.7556,12.7755,7000.0
2009-04-28 10:10:00,12.8,12.82,12.77,12.77,7700.0,12.7656,12.7855,12.7356,12.7356,7700.0
2009-04-28 10:15:00,12.8,12.82,12.79,12.82,3100.0,12.7656,12.7855,12.7556,12.7855,3100.0
2009-04-28 10:20:00,12.81,12.87,12.77,12.8,20500.0,12.7755,12.8354,12.7356,12.7656,20500.0
2009-04-28 10:25:00,12.8,12.82,12.77,12.77,4900.0,12.7656,12.7855,12.7356,12.7356,4900.0
2009-04-28 10:30:00,12.79,12.83,12.78,12.83,8300.0,12.7556,12.7955,12.7456,12.7955,8300.0
2009-04-28 10:35:00,12.82,12.89,12.81,12.86,16800.0,12.7855,12.8553,12.7755,12.8254,16800.0
2009-04-28 10:40:00,12.85,12.86,12.83,12.85,6300.0,12.8154,12.8254,12.7955,12.8154,6300.0
2009-04-28 10:45:00,12.85,12.86,12.85,12.85,6600.0,12.8154,12.8254,12.8154,12.8154,6600.0
2009-04-28 10:50:00,12.85,12.86,12.83,12.84,4300.0,12.8154,12.8254,12.7955,12.8055,4300.0
2009-04-28 10:55:00,12.83,12.83,12.79,12.79,4300.0,12.7955,12.7955,12.7556,12.7556,4300.0
2009-04-28 11:00:00,12.8,12.84,12.8,12.83,4000.0,12.7656,12.8055,12.7656,12.7955,4000.0
2009-04-28 11:05:00,12.84,12.84,12.79,12.8,3600.0,12.8055,12.8055,12.7556,12.7656,3600.0
2009-04-28 11:10:00,12.81,12.84,12.81,12.83,4000.0,12.7755,12.8055,12.7755,12.7955,4000.0
2009-04-28 11:15:00,12.83,12.84,12.82,12.83,1600.0,12.7955,12.8055,12.7855,12.7955,1600.0
2009-04-28 11:20:00,12.83,12.87,12.83,12.86,6800.0,12.7955,12.8354,12.7955,12.8254,6800.0
2009-04-28 11:25:00,12.86,12.86,12.82,12.82,4200.0,12.8254,12.8254,12.7855,12.7855,4200.0
2009-04-28 11:30:00,12.81,12.86,12.81,12.86,5900.0,12.7755,12.8254,12.7755,12.8254,5900.0
2009-04-28 11:35:00,12.86,12.88,12.85,12.88,1900.0,12.8254,12.8453,12.8154,12.8453,1900.0
2009-04-28 11:40:00,12.88,12.89,12.86,12.87,5700.0,12.8453,12.8553,12.8254,12.8354,5700.0
2009-04-28 11:45:00,12.88,12.89,12.83,12.85,2400.0,12.8453,12.8553,12.7955,12.8154,2400.0
2009-04-28 11:50:00,12.85,12.86,12.84,12.86,2600.0,12.8154,12.8254,12.8055,12.8254,2600.0
2009-04-28 11:55:00,12.88,12.92,12.85,12.92,9100.0,12.8453,12.8852,12.8154,12.8852,9100.0
2009-04-28 12:00:00,12.91,12.96,12.91,12.96,5700.0,12.8753,12.9251,12.8753,12.9251,5700.0
2009-04-28 12:05:00,12.97,12.97,12.97,12.97,1500.0,12.9351,12.9351,12.9351,12.9351,1500.0
2009-04-28 12:10:00,12.99,12.99,12.96,12.96,2200.0,12.9551,12.9551,12.9251,12.9251,2200.0
2009-04-28 12:15:00,12.95,12.96,12.94,12.94,2500.0,12.9152,12.9251,12.9052,12.9052,2500.0
2009-04-28 12:20:00,12.95,13.08,12.95,13.08,10100.0,12.9152,13.0448,12.9152,13.0448,10100.0
2009-04-28 12:25:00,13.06,13.06,13.01,13.01,3800.0,13.0249,13.0249,12.975,12.975,3800.0
2009-04-28 12:30:00,13.01,13.07,13.01,13.07,2900.0,12.975,13.0348,12.975,13.0348,2900.0
2009-04-28 12:35:00,13.06,13.08,13.03,13.03,4000.0,13.0249,13.0448,12.9949,12.9949,4000.0
2009-04-28 12:40:00,13.03,13.05,13.01,13.04,9300.0,12.9949,13.0149,12.975,13.0049,9300.0
2009-04-28 12:45:00,13.04,13.1,13.04,13.07,3200.0,13.0049,13.0648,13.0049,13.0348,3200.0
2009-04-28 12:50:00,13.08,13.1,13.05,13.07,9300.0,13.0448,13.0648,13.0149,13.0348,9300.0
2009-04-28 12:55:00,13.07,13.07,13.06,13.06,1000.0,13.0348,13.0348,13.0249,13.0249,1000.0
2009-04-28 13:00:00,13.05,13.05,13.05,13.05,1500.0,13.0149,13.0149,13.0149,13.0149,1500.0
2009-04-28 13:05:00,13.05,13.05,12.96,12.97,3200.0,13.0149,13.0149,12.9251,12.9351,3200.0
2009-04-28 13:10:00,12.96,12.99,12.96,12.96,1700.0,12.9251,12.9551,12.9251,12.9251,1700.0
2009-04-28 13:15:00,12.96,13.0,12.96,12.99,5200.0,12.9251,12.965,12.9251,12.9551,5200.0
2009-04-28 13:20:00,12.99,13.01,12.96,12.96,2500.0,12.9551,12.975,12.9251,12.9251,2500.0
2009-04-28 13:25:00,12.96,12.97,12.88,12.92,6400.0,12.9251,12.9351,12.8453,12.8852,6400.0
2009-04-28 13:30:00,12.93,12.97,12.93,12.93,7300.0,12.8952,12.9351,12.8952,12.8952,7300.0
2009-04-28 13:35:00,12.93,12.94,12.92,12.92,2300.0,12.8952,12.9052,12.8852,12.8852,2300.0
2009-04-28 13:40:00,12.91,12.95,12.89,12.89,2200.0,12.8753,12.9152,12.8553,12.8553,2200.0
2009-04-28 13:45:00,12.89,12.92,12.89,12.92,3200.0,12.8553,12.8852,12.8553,12.8852,3200.0
2009-04-28 13:50:00,12.92,12.92,12.84,12.89,6900.0,12.8852,12.8852,12.8055,12.8553,6900.0
2009-04-28 13:55:00,12.84,12.85,12.82,12.83,2200.0,12.8055,12.8154,12.7855,12.7955,2200.0
2009-04-28 14:00:00,12.83,12.95,12.83,12.91,7800.0,12.7955,12.9152,12.7955,12.8753,7800.0
2009-04-28 14:05:00,12.91,12.95,12.91,12.91,6900.0,12.8753,12.9152,12.8753,12.8753,6900.0
2009-04-28 14:10:00,12.91,12.98,12.91,12.95,7200.0,12.8753,12.9451,12.8753,12.9152,7200.0
2009-04-28 14:15:00,12.95,12.96,12.91,12.94,9600.0,12.9152,12.9251,12.8753,12.9052,9600.0
2009-04-28 14:20:00,12.94,13.01,12.92,12.99,11900.0,12.9052,12.975,12.8852,12.9551,11900.0
2009-04-28 14:25:00,13.0,13.0,12.95,12.95,4600.0,12.965,12.965,12.9152,12.9152,4600.0
2009-04-28 14:30:00,12.96,13.03,12.96,13.03,6800.0,12.9251,12.9949,12.9251,12.9949,6800.0
2009-04-28 14:35:00,13.03,13.04,13.02,13.04,5000.0,12.9949,13.0049,12.985,13.0049,5000.0
2009-04-28 14:40:00,13.04,13.04,13.03,13.03,3300.0,13.0049,13.0049,12.9949,12.9949,3300.0
2009-04-28 14:45:00,13.03,13.03,12.97,12.98,4900.0,12.9949,12.9949,12.9351,12.9451,4900.0
2009-04-28 14:50:00,12.97,13.02,12.97,13.02,2100.0,12.9351,12.985,12.9351,12.985,2100.0
2009-04-28 14:55:00,13.0,13.01,12.98,13.0,5000.0,12.965,12.975,12.9451,12.965,5000.0
2009-04-28 15:00:00,13.0,13.03,12.96,12.96,7400.0,12.965,12.9949,12.9251,12.9251,7400.0
2009-04-28 15:05:00,12.96,12.99,12.94,12.98,6400.0,12.9251,12.9551,12.9052,12.9451,6400.0
2009-04-28 15:10:00,12.98,12.99,12.92,12.93,6800.0,12.9451,12.9551,12.8852,12.8952,6800.0
2009-04-28 15:15:00,12.9,12.95,12.89,12.9,7100.0,12.8653,12.9152,12.8553,12.8653,7100.0
2009-04-28 15:20:00,12.9,12.94,12.85,12.91,20800.0,12.8653,12.9052,12.8154,12.8753,20800.0
2009-04-28 15:25:00,12.91,12.93,12.85,12.86,5600.0,12.8753,12.8952,12.8154,12.8254,5600.0
2009-04-28 15:30:00,12.85,12.86,12.81,12.83,7600.0,12.8154,12.8254,12.7755,12.7955,7600.0
2009-04-28 15:35:00,12.83,12.9,12.82,12.84,11600.0,12.7955,12.8653,12.7855,12.8055,11600.0
2009-04-28 15:40:00,12.84,12.84,12.76,12.81,12800.0,12.8055,12.8055,12.7257,12.7755,12800.0
2009-04-28 15:45:00,12.8,12.86,12.76,12.83,17600.0,12.7656,12.8254,12.7257,12.7955,17600.0
2009-04-28 15:50:00,12.82,12.86,12.8,12.85,7600.0,12.7855,12.8254,12.7656,12.8154,7600.0
2009-04-28 15:55:00,12.86,12.86,12.79,12.84,15400.0,12.8254,12.8254,12.7556,12.8055,15400.0
2009-04-29 09:30:00,12.66,13.17,12.66,12.88,24800.0,12.6259,13.1346,12.6259,12.8453,24800.0
2009-04-29 09:35:00,12.87,12.92,12.77,12.85,8600.0,12.8354,12.8852,12.7356,12.8154,8600.0
2009-04-29 09:40:00,12.88,12.89,12.72,12.76,2100.0,12.8453,12.8553,12.6858,12.7257,2100.0
2009-04-29 09:45:00,12.81,12.82,12.76,12.77,2700.0,12.7755,12.7855,12.7257,12.7356,2700.0
2009-04-29 09:50:00,12.82,12.9,12.82,12.9,4900.0,12.7855,12.8653,12.7855,12.8653,4900.0
2009-04-29 09:55:00,12.87,12.92,12.84,12.92,2400.0,12.8354,12.8852,12.8055,12.8852,2400.0
2009-04-29 10:00:00,12.93,12.94,12.82,12.83,4100.0,12.8952,12.9052,12.7855,12.7955,4100.0
2009-04-29 10:05:00,12.82,12.85,12.82,12.85,2000.0,12.7855,12.8154,12.7855,12.8154,2000.0
2009-04-29 10:10:00,12.84,12.9,12.83,12.89,2400.0,12.8055,12.8653,12.7955,12.8553,2400.0
2009-04-29 10:15:00,12.89,12.94,12.88,12.93,3500.0,12.8553,12.9052,12.8453,12.8952,3500.0
2009-04-29 10:20:00,12.92,13.0,12.92,12.98,4200.0,12.8852,12.965,12.8852,12.9451,4200.0
2009-04-29 10:25:00,12.99,13.0,12.95,12.95,2300.0,12.9551,12.965,12.9152,12.9152,2300.0
2009-04-29 10:30:00,12.96,13.08,12.94,13.07,4400.0,12.9251,13.0448,12.9052,13.0348,4400.0
2009-04-29 10:35:00,13.07,13.09,13.07,13.09,3400.0,13.0348,13.0548,13.0348,13.0548,3400.0
2009-04-29 10:40:00,13.1,13.2,13.09,13.2,6800.0,13.0648,13.1645,13.0548,13.1645,6800.0
2009-04-29 10:45:00,13.16,13.17,13.12,13.14,3400.0,13.1246,13.1346,13.0847,13.1046,3400.0
2009-04-29 10:50:00,13.12,13.15,13.1,13.1,2200.0,13.0847,13.1146,13.0648,13.0648,2200.0
2009-04-29 10:55:00,13.09,13.12,13.02,13.12,5000.0,13.0548,13.0847,12.985,13.0847,5000.0
2009-04-29 11:00:00,13.12,13.15,13.12,13.13,3200.0,13.0847,13.1146,13.0847,13.0947,3200.0
2009-04-29 11:05:00,13.14,13.16,13.14,13.16,2500.0,13.1046,13.1246,13.1046,13.1246,2500.0
2009-04-29 11:10:00,13.17,13.17,13.14,13.16,1600.0,13.1346,13.1346,13.1046,13.1246,1600.0
2009-04-29 11:15:00,13.16,13.23,13.16,13.23,2500.0,13.1246,13.1944,13.1246,13.1944,2500.0
2009-04-29 11:20:00,13.22,13.3,13.22,13.28,5600.0,13.1844,13.2642,13.1844,13.2443,5600.0
2009-04-29 11:25:00,13.29,13.31,13.22,13.24,5600.0,13.2542,13.2742,13.1844,13.2044,5600.0
2009-04-29 11:30:00,13.26,13.26,13.18,13.18,3800.0,13.2243,13.2243,13.1445,13.1445,3800.0
2009-04-29 11:35:00,13.16,13.21,13.16,13.19,4400.0,13.1246,13.1745,13.1246,13.1545,4400.0
2009-04-29 11:40:00,13.19,13.19,13.14,13.14,5000.0,13.1545,13.1545,13.1046,13.1046,5000.0
2009-04-29 11:45:00,13.14,13.16,13.12,13.16,5200.0,13.1046,13.1246,13.0847,13.1246,5200.0
2009-04-29 11:50:00,13.15,13.19,13.15,13.16,1100.0,13.1146,13.1545,13.1146,13.1246,1100.0
2009-04-29 11:55:00,13.18,13.2,13.17,13.17,2300.0,13.1445,13.1645,13.1346,13.1346,2300.0
2009-04-29 12:00:00,13.16,13.23,13.16,13.22,1700.0,13.1246,13.1944,13.1246,13.1844,1700.0
2009-04-29 12:05:00,13.21,13.27,13.21,13.24,1600.0,13.1745,13.2343,13.1745,13.2044,1600.0
2009-04-29 12:10:00,13.22,13.26,13.22,13.26,2200.0,13.1844,13.2243,13.1844,13.2243,2200.0
2009-04-29 12:15:00,13.25,13.29,13.23,13.28,5300.0,13.2144,13.2542,13.1944,13.2443,5300.0
2009-04-29 12:20:00,13.26,13.26,13.23,13.26,1900.0,13.2243,13.2243,13.1944,13.2243,1900.0
2009-04-29 12:25:00,13.27,13.3,13.25,13.3,9400.0,13.2343,13.2642,13.2144,13.2642,9400.0
2009-04-29 12:30:00,13.28,13.29,13.26,13.28,4300.0,13.2443,13.2542,13.2243,13.2443,4300.0
2009-04-29 12:35:00,13.28,13.28,13.26,13.27,4400.0,13.2443,13.2443,13.2243,13.2343,4400.0
2009-04-29 12:40:00,13.27,13.31,13.26,13.28,7100.0,13.2343,13.2742,13.2243,13.2443,7100.0
2009-04-29 12:45:00,13.27,13.28,13.26,13.27,2500.0,13.2343,13.2443,13.2243,13.2343,2500.0
2009-04-29 12:50:00,13.27,13.33,13.27,13.32,6600.0,13.2343,13.2941,13.2343,13.2842,6600.0
2009-04-29 12:55:00,13.32,13.33,13.3,13.32,6300.0,13.2842,13.2941,13.2642,13.2842,6300.0
2009-04-29 13:00:00,13.32,13.36,13.32,13.32,4300.0,13.2842,13.3241,13.2842,13.2842,4300.0
2009-04-29 13:05:00,13.32,13.36,13.31,13.34,3800.0,13.2842,13.3241,13.2742,13.3041,3800.0
2009-04-29 13:10:00,13.32,13.37,13.32,13.36,5500.0,13.2842,13.334,13.2842,13.3241,5500.0
2009-04-29 13:15:00,13.35,13.39,13.35,13.36,9300.0,13.3141,13.354,13.3141,13.3241,9300.0
2009-04-29 13:20:00,13.37,13.46,13.37,13.43,5300.0,13.334,13.4238,13.334,13.3939,5300.0
2009-04-29 13:25:00,13.41,13.51,13.4,13.5,12000.0,13.3739,13.4737,13.364,13.4637,12000.0
2009-04-29 13:30:00,13.49,13.55,13.47,13.54,9800.0,13.4537,13.5135,13.4338,13.5036,9800.0
2009-04-29 13:35:00,13.55,13.55,13.49,13.49,6700.0,13.5135,13.5135,13.4537,13.4537,6700.0
2009-04-29 13:40:00,13.5,13.53,13.47,13.53,2300.0,13.4637,13.4936,13.4338,13.4936,2300.0
2009-04-29 13:45:00,13.51,13.53,13.48,13.51,6800.0,13.4737,13.4936,13.4437,13.4737,6800.0
2009-04-29 13:50:00,13.53,13.55,13.49,13.52,3000.0,13.4936,13.5135,13.4537,13.4836,3000.0
2009-04-29 13:55:00,13.5,13.52,13.5,13.5,4900.0,13.4637,13.4836,13.4637,13.4637,4900.0
2009-04-29 14:00:00,13.5,13.53,13.49,13.51,11700.0,13.4637,13.4936,13.4537,13.4737,11700.0
2009-04-29 14:05:00,13.51,13.58,13.48,13.54,4300.0,13.4737,13.5435,13.4437,13.5036,4300.0
2009-04-29 14:10:00,13.56,13.57,13.5,13.53,3300.0,13.5235,13.5335,13.4637,13.4936,3300.0
2009-04-29 14:15:00,13.5,13.64,13.49,13.49,11300.0,13.4637,13.6033,13.4537,13.4537,11300.0
2009-04-29 14:20:00,13.49,13.6,13.47,13.51,3700.0,13.4537,13.5634,13.4338,13.4737,3700.0
2009-04-29 14:25:00,13.53,13.58,13.53,13.54,2900.0,13.4936,13.5435,13.4936,13.5036,2900.0
2009-04-29 14:30:00,13.57,13.67,13.51,13.66,5200.0,13.5335,13.6332,13.4737,13.6233,5200.0
2009-04-29 14:35:00,13.62,13.74,13.62,13.72,22400.0,13.5834,13.703,13.5834,13.6831,22400.0
2009-04-29 14:40:00,13.72,13.73,13.61,13.62,3700.0,13.6831,13.6931,13.5734,13.5834,3700.0
2009-04-29 14:45:00,13.62,13.7,13.54,13.55,10000.0,13.5834,13.6631,13.5036,13.5135,10000.0
2009-04-29 14:50:00,13.54,13.55,13.5,13.51,10000.0,13.5036,13.5135,13.4637,13.4737,10000.0
2009-04-29 14:55:00,13.5,13.54,13.48,13.54,6100.0,13.4637,13.5036,13.4437,13.5036,6100.0
2009-04-29 15:00:00,13.54,13.55,13.51,13.55,3400.0,13.5036,13.5135,13.4737,13.5135,3400.0
2009-04-29 15:05:00,13.56,13.64,13.52,13.56,5300.0,13.5235,13.6033,13.4836,13.5235,5300.0
2009-04-29 15:10:00,13.56,13.65,13.56,13.6,2300.0,13.5235,13.6133,13.5235,13.5634,2300.0
2009-04-29 15:15:00,13.6,13.64,13.53,13.56,5700.0,13.5634,13.6033,13.4936,13.5235,5700.0
2009-04-29 15:20:00,13.57,13.64,13.55,13.55,4600.0,13.5335,13.6033,13.5135,13.5135,4600.0
2009-04-29 15:25:00,13.55,13.56,13.45,13.51,8500.0,13.5135,13.5235,13.4138,13.4737,8500.0
2009-04-29 15:30:00,13.47,13.5,13.42,13.44,17000.0,13.4338,13.4637,13.3839,13.4038,17000.0
2009-04-29 15:35:00,13.44,13.49,13.4,13.49,9100.0,13.4038,13.4537,13.364,13.4537,9100.0
2009-04-29 15:40:00,13.48,13.51,13.41,13.42,9100.0,13.4437,13.4737,13.3739,13.3839,9100.0
2009-04-29 15:45:00,13.42,13.42,13.29,13.34,17200.0,13.3839,13.3839,13.2542,13.3041,17200.0
2009-04-29 15:50:00,13.34,13.48,13.34,13.4,26300.0,13.3041,13.4437,13.3041,13.364,26300.0
2009-04-29 15:55:00,13.4,13.49,13.4,13.48,16700.0,13.364,13.4537,13.364,13.4437,16700.0
2009-04-30 09:30:00,13.67,13.67,13.4,13.42,8200.0,13.6332,13.6332,13.364,13.3839,8200.0
2009-04-30 09:35:00,13.47,13.61,13.25,13.25,23500.0,13.4338,13.5734,13.2144,13.2144,23500.0
2009-04-30 09:40:00,13.31,13.44,13.29,13.38,14100.0,13.2742,13.4038,13.2542,13.344,14100.0
2009-04-30 09:45:00,13.33,13.43,13.27,13.3,14900.0,13.2941,13.3939,13.2343,13.2642,14900.0
2009-04-30 09:50:00,13.32,13.38,13.29,13.36,4500.0,13.2842,13.344,13.2542,13.3241,4500.0
2009-04-30 09:55:00,13.4,13.43,13.33,13.34,3200.0,13.364,13.3939,13.2941,13.3041,3200.0
2009-04-30 10:00:00,13.33,13.42,13.33,13.4,1000.0,13.2941,13.3839,13.2941,13.364,1000.0
2009-04-30 10:05:00,13.42,13.62,13.42,13.62,9000.0,13.3839,13.5834,13.3839,13.5834,9000.0
2009-04-30 10:10:00,13.6,13.65,13.51,13.54,5000.0,13.5634,13.6133,13.4737,13.5036,5000.0
2009-04-30 10:15:00,13.56,13.56,13.45,13.47,11900.0,13.5235,13.5235,13.4138,13.4338,11900.0
2009-04-30 10:20:00,13.47,13.52,13.46,13.47,7500.0,13.4338,13.4836,13.4238,13.4338,7500.0
2009-04-30 10:25:00,13.49,13.53,13.47,13.47,2700.0,13.4537,13.4936,13.4338,13.4338,2700.0
2009-04-30 10:30:00,13.49,13.49,13.44,13.46,1000.0,13.4537,13.4537,13.4038,13.4238,1000.0
2009-04-30 10:35:00,13.46,13.5,13.46,13.46,1900.0,13.4238,13.4637,13.4238,13.4238,1900.0
2009-04-30 10:40:00,13.48,13.5,13.4,13.42,6200.0,13.4437,13.4637,13.364,13.3839,6200.0
2009-04-30 10:45:00,13.43,13.5,13.43,13.5,4100.0,13.3939,13.4637,13.3939,13.4637,4100.0
2009-04-30 10:50:00,13.5,13.58,13.5,13.58,7000.0,13.4637,13.5435,13.4637,13.5435,7000.0
2009-04-30 10:55:00,13.56,13.62,13.56,13.58,2700.0,13.5235,13.5834,13.5235,13.5435,2700.0
2009-04-30 11:00:00,13.58,13.62,13.58,13.62,1700.0,13.5435,13.5834,13.5435,13.5834,1700.0
2009-04-30 11:05:00,13.6,13.61,13.56,13.57,3900.0,13.5634,13.5734,13.5235,13.5335,3900.0
2009-04-30 11:10:00,13.55,13.59,13.51,13.55,12600.0,13.5135,13.5534,13.4737,13.5135,12600.0
2009-04-30 11:15:00,13.55,13.55,13.48,13.48,6100.0,13.5135,13.5135,13.4437,13.4437,6100.0
2009-04-30 11:20:00,13.5,13.55,13.49,13.5,5800.0,13.4637,13.5135,13.4537,13.4637,5800.0
2009-04-30 11:25:00,13.5,13.57,13.5,13.57,2400.0,13.4637,13.5335,13.4637,13.5335,2400.0
2009-04-30 11:30:00,13.57,13.64,13.51,13.51,5300.0,13.5335,13.6033,13.4737,13.4737,5300.0
2009-04-30 11:35:00,13.52,13.62,13.5,13.54,27100.0,13.4836,13.5834,13.4637,13.5036,27100.0
2009-04-30 11:40:00,13.54,13.56,13.54,13.56,4900.0,13.5036,13.5235,13.5036,13.5235,4900.0
2009-04-30 11:45:00,13.55,13.6,13.52,13.59,2500.0,13.5135,13.5634,13.4836,13.5534,2500.0
2009-04-30 11:50:00,13.62,13.62,13.53,13.57,2500.0,13.5834,13.5834,13.4936,13.5335,2500.0
2009-04-30 11:55:00,13.56,13.61,13.56,13.58,2600.0,13.5235,13.5734,13.5235,13.5435,2600.0
2009-04-30 12:00:00,13.59,13.63,13.58,13.58,5500.0,13.5534,13.5933,13.5435,13.5435,5500.0
2009-04-30 12:05:00,13.58,13.6,13.58,13.59,3700.0,13.5435,13.5634,13.5435,13.5534,3700.0
2009-04-30 12:10:00,13.59,13.62,13.59,13.62,1900.0,13.5534,13.5834,13.5534,13.5834,1900.0
2009-04-30 12:15:00,13.62,13.62,13.58,13.61,1100.0,13.5834,13.5834,13.5435,13.5734,1100.0
2009-04-30 12:20:00,13.62,13.66,13.6,13.61,2700.0,13.5834,13.6233,13.5634,13.5734,2700.0
2009-04-30 12:25:00,13.6,13.64,13.55,13.58,4700.0,13.5634,13.6033,13.5135,13.5435,4700.0
2009-04-30 12:30:00,13.57,13.59,13.52,13.52,11400.0,13.5335,13.5534,13.4836,13.4836,11400.0
2009-04-30 12:35:00,13.51,13.54,13.46,13.54,4500.0,13.4737,13.5036,13.4238,13.5036,4500.0
2009-04-30 12:40:00,13.53,13.55,13.41,13.46,16400.0,13.4936,13.5135,13.3739,13.4238,16400.0
2009-04-30 12:45:00,13.47,13.52,13.39,13.39,12600.0,13.4338,13.4836,13.354,13.354,12600.0
2009-04-30 12:50:00,13.39,13.46,13.38,13.46,1100.0,13.354,13.4238,13.344,13.4238,1100.0
2009-04-30 12:55:00,13.45,13.45,13.41,13.43,1400.0,13.4138,13.4138,13.3739,13.3939,1400.0
2009-04-30 13:00:00,13.42,13.49,13.4,13.43,3400.0,13.3839,13.4537,13.364,13.3939,3400.0
2009-04-30 13:05:00,13.42,13.44,13.41,13.44,2200.0,13.3839,13.4038,13.3739,13.4038,2200.0
2009-04-30 13:10:00,13.44,13.44,13.36,13.37,2800.0,13.4038,13.4038,13.3241,13.334,2800.0
2009-04-30 13:15:00,13.36,13.37,13.31,13.31,3300.0,13.3241,13.334,13.2742,13.2742,3300.0
2009-04-30 13:20:00,13.3,13.31,13.16,13.17,5100.0,13.2642,13.2742,13.1246,13.1346,5100.0
2009-04-30 13:25:00,13.16,13.21,13.16,13.21,2300.0,13.1246,13.1745,13.1246,13.1745,2300.0
2009-04-30 13:30:00,13.21,13.31,13.21,13.3,6900.0,13.1745,13.2742,13.1745,13.2642,6900.0
2009-04-30 13:35:00,13.3,13.32,13.2,13.27,9700.0,13.2642,13.2842,13.1645,13.2343,9700.0
2009-04-30 13:40:00,13.27,13.3,13.22,13.24,8400.0,13.2343,13.2642,13.1844,13.2044,8400.0
2009-04-30 13:45:00,13.24,13.31,13.23,13.29,4400.0,13.2044,13.2742,13.1944,13.2542,4400.0
2009-04-30 13:50:00,13.31,13.32,13.21,13.24,10500.0,13.2742,13.2842,13.1745,13.2044,10500.0
2009-04-30 13:55:00,13.25,13.26,13.21,13.21,1800.0,13.2144,13.2243,13.1745,13.1745,1800.0
2009-04-30 14:00:00,13.2,13.2,13.15,13.2,4100.0,13.1645,13.1645,13.1146,13.1645,4100.0
2009-04-30 14:05:00,13.21,13.21,13.17,13.17,2000.0,13.1745,13.1745,13.1346,13.1346,2000.0
2009-04-30 14:10:00,13.19,13.19,13.14,13.14,3200.0,13.1545,13.1545,13.1046,13.1046,3200.0
2009-04-30 14:15:00,13.14,13.27,13.14,13.26,5700.0,13.1046,13.2343,13.1046,13.2243,5700.0
2009-04-30 14:20:00,13.25,13.28,13.23,13.23,2600.0,13.2144,13.2443,13.1944,13.1944,2600.0
2009-04-30 14:25:00,13.24,13.3,13.24,13.28,2900.0,13.2044,13.2642,13.2044,13.2443,2900.0
2009-04-30 14:30:00,13.28,13.37,13.27,13.34,14700.0,13.2443,13.334,13.2343,13.3041,14700.0
2009-04-30 14:35:00,13.33,13.33,13.32,13.32,3600.0,13.2941,13.2941,13.2842,13.2842,3600.0
2009-04-30 14:40:00,13.31,13.32,13.26,13.26,4100.0,13.2742,13.2842,13.2243,13.2243,4100.0
2009-04-30 14:45:00,13.25,13.33,13.25,13.31,3000.0,13.2144,13.2941,13.2144,13.2742,3000.0
2009-04-30 14:50:00,13.3,13.36,13.3,13.36,3500.0,13.2642,13.3241,13.2642,13.3241,3500.0
2009-04-30 14:55:00,13.37,13.37,13.31,13.33,3300.0,13.334,13.334,13.2742,13.2941,3300.0
2009-04-30 15:00:00,13.3,13.36,13.28,13.31,11500.0,13.2642,13.3241,13.2443,13.2742,11500.0
2009-04-30 15:05:00,13.3,13.3,13.25,13.26,11900.0,13.2642,13.2642,13.2144,13.2243,11900.0
2009-04-30 15:10:00,13.25,13.3,13.25,13.26,6600.0,13.2144,13.2642,13.2144,13.2243,6600.0
2009-04-30 15:15:00,13.25,13.29,13.16,13.18,12000.0,13.2144,13.2542,13.1246,13.1445,12000.0
2009-04-30 15:20:00,13.18,13.22,13.15,13.22,4200.0,13.1445,13.1844,13.1146,13.1844,4200.0
2009-04-30 15:25:00,13.19,13.22,13.17,13.2,3400.0,13.1545,13.1844,13.1346,13.1645,3400.0
2009-04-30 15:30:00,13.2,13.28,13.19,13.26,3500.0,13.1645,13.2443,13.1545,13.2243,3500.0
2009-04-30 15:35:00,13.27,13.3,13.22,13.22,7600.0,13.2343,13.2642,13.1844,13.1844,7600.0
2009-04-30 15:40:00,13.23,13.31,13.2,13.3,10700.0,13.1944,13.2742,13.1645,13.2642,10700.0
2009-04-30 15:45:00,13.3,13.37,13.3,13.3,13300.0,13.2642,13.334,13.2642,13.2642,13300.0
2009-04-30 15:50:00,13.3,13.44,13.3,13.3,21100.0,13.2642,13.4038,13.2642,13.2642,21100.0
2009-04-30 15:55:00,13.3,13.34,13.25,13.26,47400.0,13.2642,13.3041,13.2144,13.2243,47400.0
2009-05-01 09:30:00,14.06,14.2,13.48,13.51,40000.0,14.0222,14.1618,13.4437,13.4737,40000.0
2009-05-01 09:35:00,13.51,13.58,13.51,13.54,7500.0,13.4737,13.5435,13.4737,13.5036,7500.0
2009-05-01 09:40:00,13.54,13.61,13.54,13.61,10700.0,13.5036,13.5734,13.5036,13.5734,10700.0
2009-05-01 09:45:00,13.6,13.76,13.58,13.76,38400.0,13.5634,13.723,13.5435,13.723,38400.0
2009-05-01 09:50:00,13.76,14.17,13.76,14.12,13100.0,13.723,14.1319,13.723,14.082,13100.0
2009-05-01 09:55:00,14.18,14.34,14.12,14.15,34100.0,14.1419,14.3014,14.082,14.1119,34100.0
2009-05-01 10:00:00,14.15,14.18,14.0,14.1,22600.0,14.1119,14.1419,13.9623,14.0621,22600.0
2009-05-01 10:05:00,14.07,14.1,13.95,13.95,10100.0,14.0321,14.0621,13.9125,13.9125,10100.0
2009-05-01 10:10:00,13.95,14.02,13.93,14.0,8200.0,13.9125,13.9823,13.8925,13.9623,8200.0
2009-05-01 10:15:00,13.99,14.02,13.99,13.99,3600.0,13.9524,13.9823,13.9524,13.9524,3600.0
2009-05-01 10:20:00,13.97,14.0,13.92,14.0,4600.0,13.9324,13.9623,13.8826,13.9623,4600.0
2009-05-01 10:25:00,14.02,14.04,13.93,14.0,15400.0,13.9823,14.0022,13.8925,13.9623,15400.0
2009-05-01 10:30:00,14.02,14.02,13.93,13.95,5800.0,13.9823,13.9823,13.8925,13.9125,5800.0
2009-05-01 10:35:00,13.98,14.01,13.98,14.01,7500.0,13.9424,13.9723,13.9424,13.9723,7500.0
2009-05-01 10:40:00,14.02,14.02,13.99,14.0,2500.0,13.9823,13.9823,13.9524,13.9623,2500.0
2009-05-01 10:45:00,13.99,14.04,13.99,14.02,5600.0,13.9524,14.0022,13.9524,13.9823,5600.0
2009-05-01 10:50:00,14.03,14.03,13.98,14.01,7600.0,13.9923,13.9923,13.9424,13.9723,7600.0
2009-05-01 10:55:00,14.01,14.03,13.99,13.99,4300.0,13.9723,13.9923,13.9524,13.9524,4300.0
2009-05-01 11:00:00,13.99,14.04,13.98,14.04,3700.0,13.9524,14.0022,13.9424,14.0022,3700.0
2009-05-01 11:05:00,14.04,14.05,14.01,14.03,3300.0,14.0022,14.0122,13.9723,13.9923,3300.0
2009-05-01 11:10:00,14.05,14.11,14.04,14.11,7300.0,14.0122,14.072,14.0022,14.072,7300.0
2009-05-01 11:15:00,14.1,14.12,14.03,14.05,8600.0,14.0621,14.082,13.9923,14.0122,8600.0
2009-05-01 11:20:00,14.06,14.17,14.02,14.17,4700.0,14.0222,14.1319,13.9823,14.1319,4700.0
2009-05-01 11:25:00,14.18,14.18,14.11,14.14,5100.0,14.1419,14.1419,14.072,14.102,5100.0
2009-05-01 11:30:00,14.15,14.15,14.14,14.14,1900.0,14.1119,14.1119,14.102,14.102,1900.0
2009-05-01 11:35:00,14.15,14.15,14.06,14.11,5000.0,14.1119,14.1119,14.0222,14.072,5000.0
2009-05-01 11:40:00,14.1,14.14,14.05,14.12,12600.0,14.0621,14.102,14.0122,14.082,12600.0
2009-05-01 11:45:00,14.12,14.13,14.0,14.05,17700.0,14.082,14.092,13.9623,14.0122,17700.0
2009-05-01 11:50:00,14.05,14.09,14.05,14.06,3300.0,14.0122,14.0521,14.0122,14.0222,3300.0
2009-05-01 11:55:00,14.06,14.06,14.0,14.05,13600.0,14.0222,14.0222,13.9623,14.0122,13600.0
2009-05-01 12:00:00,14.05,14.06,13.99,13.99,3000.0,14.0122,14.0222,13.9524,13.9524,3000.0
2009-05-01 12:05:00,14.01,14.06,14.01,14.01,7800.0,13.9723,14.0222,13.9723,13.9723,7800.0
2009-05-01 12:10:00,14.01,14.06,13.99,14.06,7700.0,13.9723,14.0222,13.9524,14.0222,7700.0
2009-05-01 12:15:00,14.06,14.11,14.04,14.11,4300.0,14.0222,14.072,14.0022,14.072,4300.0
2009-05-01 12:20:00,14.13,14.18,14.13,14.16,12200.0,14.092,14.1419,14.092,14.1219,12200.0
2009-05-01 12:25:00,14.15,14.16,14.07,14.07,4800.0,14.1119,14.1219,14.0321,14.0321,4800.0
2009-05-01 12:30:00,14.08,14.09,14.06,14.08,3000.0,14.0421,14.0521,14.0222,14.0421,3000.0
2009-05-01 12:35:00,14.09,14.16,14.08,14.16,6100.0,14.0521,14.1219,14.0421,14.1219,6100.0
2009-05-01 12:40:00,14.16,14.16,14.07,14.07,5600.0,14.1219,14.1219,14.0321,14.0321,5600.0
2009-05-01 12:45:00,14.07,14.08,14.04,14.05,3100.0,14.0321,14.0421,14.0022,14.0122,3100.0
2009-05-01 12:50:00,14.05,14.06,14.02,14.03,3500.0,14.0122,14.0222,13.9823,13.9923,3500.0
2009-05-01 12:55:00,14.04,14.14,14.04,14.1,6600.0,14.0022,14.102,14.0022,14.0621,6600.0
2009-05-01 13:00:00,14.1,14.11,14.06,14.09,2800.0,14.0621,14.072,14.0222,14.0521,2800.0
2009-05-01 13:05:00,14.09,14.1,14.08,14.1,3100.0,14.0521,14.0621,14.0421,14.0621,3100.0
2009-05-01 13:10:00,14.1,14.1,14.08,14.08,1900.0,14.0621,14.0621,14.0421,14.0421,1900.0
2009-05-01 13:15:00,14.08,14.1,14.08,14.1,2400.0,14.0421,14.0621,14.0421,14.0621,2400.0
2009-05-01 13:20:00,14.09,14.1,14.09,14.09,1900.0,14.0521,14.0621,14.0521,14.0521,1900.0
2009-05-01 13:25:00,14.09,14.14,14.08,14.12,2900.0,14.0521,14.102,14.0421,14.082,2900.0
2009-05-01 13:30:00,14.13,14.13,14.03,14.1,7400.0,14.092,14.092,13.9923,14.0621,7400.0
2009-05-01 13:35:00,14.1,14.11,14.08,14.08,6500.0,14.0621,14.072,14.0421,14.0421,6500.0
2009-05-01 13:40:00,14.09,14.12,14.05,14.08,3900.0,14.0521,14.082,14.0122,14.0421,3900.0
2009-05-01 13:45:00,14.07,14.07,14.03,14.03,2900.0,14.0321,14.0321,13.9923,13.9923,2900.0
2009-05-01 13:50:00,14.03,14.04,14.02,14.03,700.0,13.9923,14.0022,13.9823,13.9923,700.0
2009-05-01 13:55:00,14.04,14.04,14.01,14.02,2300.0,14.0022,14.0022,13.9723,13.9823,2300.0
2009-05-01 14:00:00,14.03,14.09,13.99,13.99,12900.0,13.9923,14.0521,13.9524,13.9524,12900.0
2009-05-01 14:05:00,13.99,14.01,13.99,14.0,2600.0,13.9524,13.9723,13.9524,13.9623,2600.0
2009-05-01 14:10:00,14.0,14.0,13.89,13.91,6900.0,13.9623,13.9623,13.8526,13.8726,6900.0
2009-05-01 14:15:00,13.89,13.97,13.89,13.89,8300.0,13.8526,13.9324,13.8526,13.8526,8300.0
2009-05-01 14:20:00,13.88,13.96,13.87,13.92,4300.0,13.8427,13.9224,13.8327,13.8826,4300.0
2009-05-01 14:25:00,13.93,13.95,13.87,13.89,7500.0,13.8925,13.9125,13.8327,13.8526,7500.0
2009-05-01 14:30:00,13.87,13.92,13.85,13.91,6000.0,13.8327,13.8826,13.8127,13.8726,6000.0
2009-05-01 14:35:00,13.91,13.95,13.91,13.92,5400.0,13.8726,13.9125,13.8726,13.8826,5400.0
2009-05-01 14:40:00,13.92,13.93,13.89,13.89,7100.0,13.8826,13.8925,13.8526,13.8526,7100.0
2009-05-01 14:45:00,13.88,13.96,13.88,13.93,4600.0,13.8427,13.9224,13.8427,13.8925,4600.0
2009-05-01 14:50:00,13.95,13.95,13.93,13.93,1500.0,13.9125,13.9125,13.8925,13.8925,1500.0
2009-05-01 14:55:00,13.93,13.93,13.91,13.91,3300.0,13.8925,13.8925,13.8726,13.8726,3300.0
2009-05-01 15:00:00,13.91,13.95,13.91,13.92,5700.0,13.8726,13.9125,13.8726,13.8826,5700.0
2009-05-01 15:05:00,13.92,13.98,13.91,13.91,10600.0,13.8826,13.9424,13.8726,13.8726,10600.0
2009-05-01 15:10:00,13.9,13.91,13.84,13.85,14600.0,13.8626,13.8726,13.8028,13.8127,14600.0
2009-05-01 15:15:00,13.84,13.85,13.76,13.76,8300.0,13.8028,13.8127,13.723,13.723,8300.0
2009-05-01 15:20:00,13.76,13.8,13.72,13.76,17100.0,13.723,13.7629,13.6831,13.723,17100.0
2009-05-01 15:25:00,13.76,13.76,13.7,13.71,14000.0,13.723,13.723,13.6631,13.6731,14000.0
2009-05-01 15:30:00,13.71,13.75,13.68,13.68,17000.0,13.6731,13.713,13.6432,13.6432,17000.0
2009-05-01 15:35:00,13.68,13.8,13.68,13.74,12500.0,13.6432,13.7629,13.6432,13.703,12500.0
2009-05-01 15:40:00,13.72,13.81,13.72,13.79,7300.0,13.6831,13.7728,13.6831,13.7529,7300.0
2009-05-01 15:45:00,13.79,13.86,13.78,13.81,14200.0,13.7529,13.8227,13.7429,13.7728,14200.0
2009-05-01 15:50:00,13.83,13.85,13.8,13.81,15300.0,13.7928,13.8127,13.7629,13.7728,15300.0
2009-05-01 15:55:00,13.81,13.85,13.7,13.85,18000.0,13.7728,13.8127,13.6631,13.8127,18000.0
2009-05-04 09:30:00,14.41,14.71,14.22,14.22,24200.0,14.3712,14.6704,14.1817,14.1817,24200.0
2009-05-04 09:35:00,14.22,14.4,14.16,14.33,23100.0,14.1817,14.3613,14.1219,14.2914,23100.0
2009-05-04 09:40:00,14.31,14.4,14.26,14.34,16900.0,14.2715,14.3613,14.2216,14.3014,16900.0
2009-05-04 09:45:00,14.34,14.34,14.22,14.22,16400.0,14.3014,14.3014,14.1817,14.1817,16400.0
2009-05-04 09:50:00,14.23,14.27,14.09,14.09,12300.0,14.1917,14.2316,14.0521,14.0521,12300.0
2009-05-04 09:55:00,14.08,14.17,14.01,14.12,7400.0,14.0421,14.1319,13.9723,14.082,7400.0
2009-05-04 10:00:00,14.12,14.2,14.12,14.13,5700.0,14.082,14.1618,14.082,14.092,5700.0
2009-05-04 10:05:00,14.15,14.23,14.15,14.23,5100.0,14.1119,14.1917,14.1119,14.1917,5100.0
2009-05-04 10:10:00,14.19,14.3,14.19,14.26,16800.0,14.1518,14.2615,14.1518,14.2216,16800.0
2009-05-04 10:15:00,14.32,14.33,14.27,14.33,3200.0,14.2815,14.2914,14.2316,14.2914,3200.0
2009-05-04 10:20:00,14.32,14.47,14.32,14.45,11400.0,14.2815,14.4311,14.2815,14.4111,11400.0
2009-05-04 10:25:00,14.44,14.47,14.43,14.45,7200.0,14.4012,14.4311,14.3912,14.4111,7200.0
2009-05-04 10:30:00,14.45,14.47,14.41,14.42,7600.0,14.4111,14.4311,14.3712,14.3812,7600.0
2009-05-04 10:35:00,14.41,14.42,14.37,14.38,4800.0,14.3712,14.3812,14.3313,14.3413,4800.0
2009-05-04 10:40:00,14.38,14.38,14.33,14.33,3300.0,14.3413,14.3413,14.2914,14.2914,3300.0
2009-05-04 10:45:00,14.32,14.38,14.32,14.36,9900.0,14.2815,14.3413,14.2815,14.3214,9900.0
2009-05-04 10:50:00,14.35,14.39,14.33,14.34,2200.0,14.3114,14.3513,14.2914,14.3014,2200.0
2009-05-04 10:55:00,14.35,14.36,14.3,14.3,2900.0,14.3114,14.3214,14.2615,14.2615,2900.0
2009-05-04 11:00:00,14.3,14.39,14.3,14.37,7900.0,14.2615,14.3513,14.2615,14.3313,7900.0
2009-05-04 11:05:00,14.38,14.44,14.36,14.44,5400.0,14.3413,14.4012,14.3214,14.4012,5400.0
2009-05-04 11:10:00,14.45,14.45,14.43,14.44,6200.0,14.4111,14.4111,14.3912,14.4012,6200.0
2009-05-04 11:15:00,14.43,14.44,14.36,14.37,6000.0,14.3912,14.4012,14.3214,14.3313,6000.0
2009-05-04 11:20:00,14.38,14.4,14.35,14.36,7100.0,14.3413,14.3613,14.3114,14.3214,7100.0
2009-05-04 11:25:00,14.36,14.37,14.32,14.36,4200.0,14.3214,14.3313,14.2815,14.3214,4200.0
2009-05-04 11:30:00,14.36,14.41,14.36,14.41,5300.0,14.3214,14.3712,14.3214,14.3712,5300.0
2009-05-04 11:35:00,14.41,14.49,14.4,14.49,15200.0,14.3712,14.451,14.3613,14.451,15200.0
2009-05-04 11:40:00,14.48,14.53,14.46,14.49,13200.0,14.441,14.4909,14.4211,14.451,13200.0
2009-05-04 11:45:00,14.48,14.54,14.48,14.53,5800.0,14.441,14.5009,14.441,14.4909,5800.0
2009-05-04 11:50:00,14.55,14.55,14.51,14.51,11200.0,14.5109,14.5109,14.471,14.471,11200.0
2009-05-04 11:55:00,14.52,14.56,14.5,14.55,8700.0,14.4809,14.5208,14.461,14.5109,8700.0
2009-05-04 12:00:00,14.57,14.71,14.55,14.65,11800.0,14.5308,14.6704,14.5109,14.6106,11800.0
2009-05-04 12:05:00,14.64,14.66,14.62,14.62,13000.0,14.6006,14.6206,14.5807,14.5807,13000.0
2009-05-04 12:10:00,14.62,14.66,14.6,14.63,10300.0,14.5807,14.6206,14.5607,14.5906,10300.0
2009-05-04 12:15:00,14.63,14.64,14.61,14.63,6600.0,14.5906,14.6006,14.5707,14.5906,6600.0
2009-05-04 12:20:00,14.65,14.65,14.62,14.62,4400.0,14.6106,14.6106,14.5807,14.5807,4400.0
2009-05-04 12:25:00,14.63,14.64,14.62,14.63,4400.0,14.5906,14.6006,14.5807,14.5906,4400.0
2009-05-04 12:30:00,14.64,14.64,14.6,14.62,3200.0,14.6006,14.6006,14.5607,14.5807,3200.0
2009-05-04 12:35:00,14.61,14.66,14.58,14.64,4700.0,14.5707,14.6206,14.5408,14.6006,4700.0
2009-05-04 12:40:00,14.63,14.72,14.61,14.71,14300.0,14.5906,14.6804,14.5707,14.6704,14300.0
2009-05-04 12:45:00,14.7,14.72,14.6,14.71,10800.0,14.6605,14.6804,14.5607,14.6704,10800.0
2009-05-04 12:50:00,14.69,14.69,14.57,14.58,2300.0,14.6505,14.6505,14.5308,14.5408,2300.0
2009-05-04 12:55:00,14.58,14.61,14.56,14.61,6900.0,14.5408,14.5707,14.5208,14.5707,6900.0
2009-05-04 13:00:00,14.62,14.62,14.6,14.62,2500.0,14.5807,14.5807,14.5607,14.5807,2500.0
2009-05-04 13:05:00,14.61,14.63,14.61,14.62,1100.0,14.5707,14.5906,14.5707,14.5807,1100.0
2009-05-04 13:10:00,14.61,14.62,14.59,14.59,2800.0,14.5707,14.5807,14.5507,14.5507,2800.0
2009-05-04 13:15:00,14.59,14.59,14.55,14.58,4800.0,14.5507,14.5507,14.5109,14.5408,4800.0
2009-05-04 13:20:00,14.59,14.62,14.58,14.62,2900.0,14.5507,14.5807,14.5408,14.5807,2900.0
2009-05-04 13:25:00,14.62,14.63,14.59,14.62,2500.0,14.5807,14.5906,14.5507,14.5807,2500.0
2009-05-04 13:30:00,14.62,14.63,14.6,14.63,2100.0,14.5807,14.5906,14.5607,14.5906,2100.0
2009-05-04 13:35:00,14.62,14.65,14.62,14.64,1600.0,14.5807,14.6106,14.5807,14.6006,1600.0
2009-05-04 13:40:00,14.64,14.65,14.56,14.62,4700.0,14.6006,14.6106,14.5208,14.5807,4700.0
2009-05-04 13:45:00,14.6,14.62,14.6,14.61,3100.0,14.5607,14.5807,14.5607,14.5707,3100.0
2009-05-04 13:50:00,14.6,14.68,14.58,14.58,7700.0,14.5607,14.6405,14.5408,14.5408,7700.0
2009-05-04 13:55:00,14.58,14.66,14.57,14.66,6400.0,14.5408,14.6206,14.5308,14.6206,6400.0
2009-05-04 14:00:00,14.67,14.73,14.63,14.72,8100.0,14.6305,14.6904,14.5906,14.6804,8100.0
2009-05-04 14:05:00,14.73,14.73,14.66,14.7,8700.0,14.6904,14.6904,14.6206,14.6605,8700.0
2009-05-04 14:10:00,14.7,14.71,14.67,14.68,5100.0,14.6605,14.6704,14.6305,14.6405,5100.0
2009-05-04 14:15:00,14.68,14.72,14.67,14.71,6000.0,14.6405,14.6804,14.6305,14.6704,6000.0
2009-05-04 14:20:00,14.7,14.72,14.68,14.68,6000.0,14.6605,14.6804,14.6405,14.6405,6000.0
2009-05-04 14:25:00,14.68,14.78,14.68,14.76,10600.0,14.6405,14.7402,14.6405,14.7203,10600.0
2009-05-04 14:30:00,14.77,14.78,14.75,14.78,9900.0,14.7303,14.7402,14.7103,14.7402,9900.0
2009-05-04 14:35:00,14.79,14.8,14.69,14.73,11600.0,14.7502,14.7602,14.6505,14.6904,11600.0
2009-05-04 14:40:00,14.72,14.77,14.71,14.76,6000.0,14.6804,14.7303,14.6704,14.7203,6000.0
2009-05-04 14:45:00,14.76,14.84,14.72,14.82,11100.0,14.7203,14.8001,14.6804,14.7801,11100.0
2009-05-04 14:50:00,14.81,14.81,14.75,14.8,9100.0,14.7702,14.7702,14.7103,14.7602,9100.0
2009-05-04 14:55:00,14.78,14.85,14.78,14.81,8700.0,14.7402,14.81,14.7402,14.7702,8700.0
2009-05-04 15:00:00,14.79,14.88,14.79,14.83,8600.0,14.7502,14.84,14.7502,14.7901,8600.0
2009-05-04 15:05:00,14.83,14.89,14.82,14.85,8100.0,14.7901,14.8499,14.7801,14.81,8100.0
2009-05-04 15:10:00,14.85,14.92,14.85,14.89,22100.0,14.81,14.8799,14.81,14.8499,22100.0
2009-05-04 15:15:00,14.9,14.96,14.9,14.95,10900.0,14.8599,14.9198,14.8599,14.9098,10900.0
2009-05-04 15:20:00,14.95,14.98,14.92,14.95,19800.0,14.9098,14.9397,14.8799,14.9098,19800.0
2009-05-04 15:25:00,14.93,15.01,14.93,14.97,15400.0,14.8898,14.9696,14.8898,14.9297,15400.0
2009-05-04 15:30:00,14.97,15.02,14.96,14.96,17300.0,14.9297,14.9796,14.9198,14.9198,17300.0
2009-05-04 15:35:00,14.96,15.0,14.93,14.93,18300.0,14.9198,14.9596,14.8898,14.8898,18300.0
2009-05-04 15:40:00,14.93,14.95,14.88,14.94,15800.0,14.8898,14.9098,14.84,14.8998,15800.0
2009-05-04 15:45:00,14.93,14.93,14.84,14.86,21500.0,14.8898,14.8898,14.8001,14.82,21500.0
2009-05-04 15:50:00,14.86,14.95,14.86,14.95,23200.0,14.82,14.9098,14.82,14.9098,23200.0
2009-05-04 15:55:00,14.95,14.95,14.89,14.95,17900.0,14.9098,14.9098,14.8499,14.9098,17900.0
2009-05-05 09:30:00,14.91,15.03,14.49,14.49,18800.0,14.8699,14.9896,14.451,14.451,18800.0
2009-05-05 09:35:00,14.49,14.64,14.49,14.64,14600.0,14.451,14.6006,14.451,14.6006,14600.0
2009-05-05 09:40:00,14.66,14.66,14.59,14.6,8300.0,14.6206,14.6206,14.5507,14.5607,8300.0
2009-05-05 09:45:00,14.62,14.72,14.6,14.71,10500.0,14.5807,14.6804,14.5607,14.6704,10500.0
2009-05-05 09:50:00,14.72,14.73,14.67,14.7,22000.0,14.6804,14.6904,14.6305,14.6605,22000.0
2009-05-05 09:55:00,14.74,14.82,14.73,14.74,10500.0,14.7003,14.7801,14.6904,14.7003,10500.0
2009-05-05 10:00:00,14.73,14.76,14.65,14.69,8300.0,14.6904,14.7203,14.6106,14.6505,8300.0
2009-05-05 10:05:00,14.7,14.8,14.7,14.75,9400.0,14.6605,14.7602,14.6605,14.7103,9400.0
2009-05-05 10:10:00,14.76,14.95,14.76,14.89,6100.0,14.7203,14.9098,14.7203,14.8499,6100.0
2009-05-05 10:15:00,14.9,14.92,14.87,14.89,5000.0,14.8599,14.8799,14.83,14.8499,5000.0
2009-05-05 10:20:00,14.89,14.9,14.82,14.84,4800.0,14.8499,14.8599,14.7801,14.8001,4800.0
2009-05-05 10:25:00,14.85,14.89,14.82,14.84,6800.0,14.81,14.8499,14.7801,14.8001,6800.0
2009-05-05 10:30:00,14.85,14.85,14.72,14.73,14100.0,14.81,14.81,14.6804,14.6904,14100.0
2009-05-05 10:35:00,14.74,14.81,14.69,14.77,19700.0,14.7003,14.7702,14.6505,14.7303,19700.0
2009-05-05 10:40:00,14.76,14.76,14.7,14.7,18200.0,14.7203,14.7203,14.6605,14.6605,18200.0
2009-05-05 10:45:00,14.72,14.72,14.66,14.68,8300.0,14.6804,14.6804,14.6206,14.6405,8300.0
2009-05-05 10:50:00,14.68,14.69,14.68,14.69,1500.0,14.6405,14.6505,14.6405,14.6505,1500.0
2009-05-05 10:55:00,14.7,14.72,14.67,14.69,5600.0,14.6605,14.6804,14.6305,14.6505,5600.0
2009-05-05 11:00:00,14.71,14.75,14.69,14.73,6800.0,14.6704,14.7103,14.6505,14.6904,6800.0
2009-05-05 11:05:00,14.73,14.77,14.71,14.76,6500.0,14.6904,14.7303,14.6704,14.7203,6500.0
2009-05-05 11:10:00,14.73,14.78,14.73,14.75,11900.0,14.6904,14.7402,14.6904,14.7103,11900.0
2009-05-05 11:15:00,14.75,14.83,14.75,14.82,7100.0,14.7103,14.7901,14.7103,14.7801,7100.0
2009-05-05 11:20:00,14.8,14.85,14.8,14.84,2300.0,14.7602,14.81,14.7602,14.8001,2300.0
2009-05-05 11:25:00,14.83,14.87,14.75,14.75,6300.0,14.7901,14.83,14.7103,14.7103,6300.0
2009-05-05 11:30:00,14.76,14.8,14.76,14.8,5300.0,14.7203,14.7602,14.7203,14.7602,5300.0
2009-05-05 11:35:00,14.8,14.85,14.77,14.77,6000.0,14.7602,14.81,14.7303,14.7303,6000.0
2009-05-05 11:40:00,14.78,14.82,14.76,14.79,2900.0,14.7402,14.7801,14.7203,14.7502,2900.0
2009-05-05 11:45:00,14.78,14.78,14.72,14.74,5400.0,14.7402,14.7402,14.6804,14.7003,5400.0
2009-05-05 11:50:00,14.74,14.74,14.7,14.7,4300.0,14.7003,14.7003,14.6605,14.6605,4300.0
2009-05-05 11:55:00,14.71,14.75,14.71,14.74,2900.0,14.6704,14.7103,14.6704,14.7003,2900.0
2009-05-05 12:00:00,14.73,14.73,14.66,14.72,5700.0,14.6904,14.6904,14.6206,14.6804,5700.0
2009-05-05 12:05:00,14.72,14.76,14.66,14.74,17300.0,14.6804,14.7203,14.6206,14.7003,17300.0
2009-05-05 12:10:00,14.74,14.75,14.74,14.74,1900.0,14.7003,14.7103,14.7003,14.7003,1900.0
2009-05-05 12:15:00,14.76,14.83,14.75,14.79,4500.0,14.7203,14.7901,14.7103,14.7502,4500.0
2009-05-05 12:20:00,14.8,14.8,14.77,14.77,2500.0,14.7602,14.7602,14.7303,14.7303,2500.0
2009-05-05 12:25:00,14.78,14.87,14.78,14.84,13800.0,14.7402,14.83,14.7402,14.8001,13800.0
2009-05-05 12:30:00,14.84,14.91,14.84,14.9,5400.0,14.8001,14.8699,14.8001,14.8599,5400.0
2009-05-05 12:35:00,14.89,14.9,14.84,14.87,4100.0,14.8499,14.8599,14.8001,14.83,4100.0
2009-05-05 12:40:00,14.87,14.93,14.86,14.92,8100.0,14.83,14.8898,14.82,14.8799,8100.0
2009-05-05 12:45:00,14.91,14.99,14.91,14.99,7100.0,14.8699,14.9497,14.8699,14.9497,7100.0
2009-05-05 12:50:00,14.98,15.0,14.96,15.0,5800.0,14.9397,14.9596,14.9198,14.9596,5800.0
2009-05-05 12:55:00,15.02,15.05,14.99,15.02,4800.0,14.9796,15.0095,14.9497,14.9796,4800.0
2009-05-05 13:00:00,15.0,15.0,14.95,14.98,3100.0,14.9596,14.9596,14.9098,14.9397,3100.0
2009-05-05 13:05:00,14.97,15.05,14.97,15.0,3100.0,14.9297,15.0095,14.9297,14.9596,3100.0
2009-05-05 13:10:00,15.01,15.02,14.94,14.96,4700.0,14.9696,14.9796,14.8998,14.9198,4700.0
2009-05-05 13:15:00,14.97,14.97,14.93,14.95,1600.0,14.9297,14.9297,14.8898,14.9098,1600.0
2009-05-05 13:20:00,14.94,14.97,14.91,14.93,7200.0,14.8998,14.9297,14.8699,14.8898,7200.0
2009-05-05 13:25:00,14.92,14.94,14.89,14.91,7400.0,14.8799,14.8998,14.8499,14.8699,7400.0
2009-05-05 13:30:00,14.91,14.96,14.91,14.95,3500.0,14.8699,14.9198,14.8699,14.9098,3500.0
2009-05-05 13:35:00,14.95,14.96,14.95,14.96,2400.0,14.9098,14.9198,14.9098,14.9198,2400.0
2009-05-05 13:40:00,14.96,15.0,14.96,14.97,4600.0,14.9198,14.9596,14.9198,14.9297,4600.0
2009-05-05 13:45:00,14.98,15.06,14.97,14.98,5300.0,14.9397,15.0195,14.9297,14.9397,5300.0
2009-05-05 13:50:00,14.98,15.06,14.98,15.03,3200.0,14.9397,15.0195,14.9397,14.9896,3200.0
2009-05-05 13:55:00,15.0,15.01,14.97,14.98,2400.0,14.9596,14.9696,14.9297,14.9397,2400.0
2009-05-05 14:00:00,14.98,14.98,14.94,14.97,7100.0,14.9397,14.9397,14.8998,14.9297,7100.0
2009-05-05 14:05:00,14.97,15.01,14.97,15.01,1600.0,14.9297,14.9696,14.9297,14.9696,1600.0
2009-05-05 14:10:00,14.99,15.02,14.97,14.97,2600.0,14.9497,14.9796,14.9297,14.9297,2600.0
2009-05-05 14:15:00,14.98,15.06,14.96,15.02,16800.0,14.9397,15.0195,14.9198,14.9796,16800.0
2009-05-05 14:20:00,15.02,15.02,14.99,14.99,7100.0,14.9796,14.9796,14.9497,14.9497,7100.0
2009-05-05 14:25:00,14.99,15.0,14.99,14.99,21100.0,14.9497,14.9596,14.9497,14.9497,21100.0
2009-05-05 14:30:00,14.99,15.02,14.99,15.0,13200.0,14.9497,14.9796,14.9497,14.9596,13200.0
2009-05-05 14:35:00,14.99,15.03,14.99,15.0,10600.0,14.9497,14.9896,14.9497,14.9596,10600.0
2009-05-05 14:40:00,14.99,15.01,14.99,15.0,11300.0,14.9497,14.9696,14.9497,14.9596,11300.0
2009-05-05 14:45:00,15.0,15.05,14.99,15.04,4600.0,14.9596,15.0095,14.9497,14.9995,4600.0
2009-05-05 14:50:00,15.06,15.07,15.03,15.04,3800.0,15.0195,15.0295,14.9896,14.9995,3800.0
2009-05-05 14:55:00,15.03,15.06,15.01,15.01,8800.0,14.9896,15.0195,14.9696,14.9696,8800.0
2009-05-05 15:00:00,15.01,15.02,14.99,15.01,6000.0,14.9696,14.9796,14.9497,14.9696,6000.0
2009-05-05 15:05:00,15.0,15.16,15.0,15.16,13100.0,14.9596,15.1192,14.9596,15.1192,13100.0
2009-05-05 15:10:00,15.16,15.17,15.06,15.08,8900.0,15.1192,15.1292,15.0195,15.0394,8900.0
2009-05-05 15:15:00,15.09,15.09,15.06,15.08,9100.0,15.0494,15.0494,15.0195,15.0394,9100.0
2009-05-05 15:20:00,15.09,15.13,15.03,15.05,11700.0,15.0494,15.0893,14.9896,15.0095,11700.0
2009-05-05 15:25:00,15.05,15.11,15.04,15.1,7300.0,15.0095,15.0694,14.9995,15.0594,7300.0
2009-05-05 15:30:00,15.08,15.16,15.08,15.15,6700.0,15.0394,15.1192,15.0394,15.1092,6700.0
2009-05-05 15:35:00,15.17,15.2,15.14,15.14,6900.0,15.1292,15.1591,15.0993,15.0993,6900.0
2009-05-05 15:40:00,15.14,15.18,15.14,15.14,12300.0,15.0993,15.1392,15.0993,15.0993,12300.0
2009-05-05 15:45:00,15.13,15.14,15.09,15.09,17000.0,15.0893,15.0993,15.0494,15.0494,17000.0
2009-05-05 15:50:00,15.09,15.13,15.08,15.1,14500.0,15.0494,15.0893,15.0394,15.0594,14500.0
2009-05-05 15:55:00,15.1,15.14,15.03,15.14,22500.0,15.0594,15.0993,14.9896,15.0993,22500.0
2009-05-06 09:30:00,15.21,15.21,14.97,15.13,8900.0,15.1691,15.1691,14.9297,15.0893,8900.0
2009-05-06 09:35:00,15.11,15.29,15.11,15.27,7200.0,15.0694,15.2489,15.0694,15.2289,7200.0
2009-05-06 09:40:00,15.24,15.27,15.21,15.23,2500.0,15.199,15.2289,15.1691,15.189,2500.0
2009-05-06 09:45:00,15.23,15.23,15.14,15.15,5800.0,15.189,15.189,15.0993,15.1092,5800.0
2009-05-06 09:50:00,15.13,15.15,15.1,15.13,4100.0,15.0893,15.1092,15.0594,15.0893,4100.0
2009-05-06 09:55:00,15.13,15.13,15.0,15.01,8000.0,15.0893,15.0893,14.9596,14.9696,8000.0
2009-05-06 10:00:00,15.02,15.02,14.95,14.95,18900.0,14.9796,14.9796,14.9098,14.9098,18900.0
2009-05-06 10:05:00,14.95,14.99,14.92,14.97,11400.0,14.9098,14.9497,14.8799,14.9297,11400.0
2009-05-06 10:10:00,14.98,15.03,14.96,14.97,7500.0,14.9397,14.9896,14.9198,14.9297,7500.0
2009-05-06 10:15:00,14.98,14.99,14.76,14.76,4500.0,14.9397,14.9497,14.7203,14.7203,4500.0
2009-05-06 10:20:00,14.79,14.84,14.65,14.72,18200.0,14.7502,14.8001,14.6106,14.6804,18200.0
2009-05-06 10:25:00,14.7,14.8,14.7,14.75,9700.0,14.6605,14.7602,14.6605,14.7103,9700.0
2009-05-06 10:30:00,14.75,14.84,14.75,14.84,17400.0,14.7103,14.8001,14.7103,14.8001,17400.0
2009-05-06 10:35:00,14.85,14.85,14.81,14.84,2600.0,14.81,14.81,14.7702,14.8001,2600.0
2009-05-06 10:40:00,14.85,15.01,14.85,14.98,13300.0,14.81,14.9696,14.81,14.9397,13300.0
2009-05-06 10:45:00,15.0,15.13,15.0,15.03,9600.0,14.9596,15.0893,14.9596,14.9896,9600.0
2009-05-06 10:50:00,15.03,15.1,15.03,15.09,4600.0,14.9896,15.0594,14.9896,15.0494,4600.0
2009-05-06 10:55:00,15.1,15.21,15.05,15.15,8400.0,15.0594,15.1691,15.0095,15.1092,8400.0
2009-05-06 11:00:00,15.15,15.16,15.13,15.14,8300.0,15.1092,15.1192,15.0893,15.0993,8300.0
2009-05-06 11:05:00,15.13,15.13,15.04,15.11,4300.0,15.0893,15.0893,14.9995,15.0694,4300.0
2009-05-06 11:10:00,15.12,15.16,15.08,15.15,4400.0,15.0793,15.1192,15.0394,15.1092,4400.0
2009-05-06 11:15:00,15.14,15.14,15.05,15.05,1700.0,15.0993,15.0993,15.0095,15.0095,1700.0
2009-05-06 11:20:00,15.04,15.06,14.98,15.04,5600.0,14.9995,15.0195,14.9397,14.9995,5600.0
2009-05-06 11:25:00,15.04,15.09,15.03,15.07,4400.0,14.9995,15.0494,14.9896,15.0295,4400.0
2009-05-06 11:30:00,15.07,15.07,14.96,15.0,5900.0,15.0295,15.0295,14.9198,14.9596,5900.0
2009-05-06 11:35:00,15.05,15.05,15.04,15.04,200.0,15.0095,15.0095,14.9995,14.9995,200.0
2009-05-06 11:40:00,15.04,15.16,15.0,15.14,11500.0,14.9995,15.1192,14.9596,15.0993,11500.0
2009-05-06 11:45:00,15.14,15.17,15.13,15.15,4100.0,15.0993,15.1292,15.0893,15.1092,4100.0
2009-05-06 11:50:00,15.15,15.16,15.14,15.16,6100.0,15.1092,15.1192,15.0993,15.1192,6100.0
2009-05-06 11:55:00,15.15,15.3,15.15,15.3,19400.0,15.1092,15.2588,15.1092,15.2588,19400.0
2009-05-06 12:00:00,15.29,15.29,15.2,15.2,9900.0,15.2489,15.2489,15.1591,15.1591,9900.0
2009-05-06 12:05:00,15.2,15.21,15.18,15.19,2800.0,15.1591,15.1691,15.1392,15.1491,2800.0
2009-05-06 12:10:00,15.2,15.26,15.2,15.26,5100.0,15.1591,15.2189,15.1591,15.2189,5100.0
2009-05-06 12:15:00,15.26,15.32,15.25,15.3,4400.0,15.2189,15.2788,15.209,15.2588,4400.0
2009-05-06 12:20:00,15.31,15.31,15.24,15.26,3600.0,15.2688,15.2688,15.199,15.2189,3600.0
2009-05-06 12:25:00,15.25,15.26,15.24,15.26,6400.0,15.209,15.2189,15.199,15.2189,6400.0
2009-05-06 12:30:00,15.25,15.26,15.24,15.25,4000.0,15.209,15.2189,15.199,15.209,4000.0
2009-05-06 12:35:00,15.26,15.27,15.19,15.19,3800.0,15.2189,15.2289,15.1491,15.1491,3800.0
2009-05-06 12:40:00,15.19,15.2,15.18,15.19,1300.0,15.1491,15.1591,15.1392,15.1491,1300.0
2009-05-06 12:45:00,15.2,15.21,15.18,15.19,4600.0,15.1591,15.1691,15.1392,15.1491,4600.0
2009-05-06 12:50:00,15.19,15.19,15.17,15.17,2800.0,15.1491,15.1491,15.1292,15.1292,2800.0
2009-05-06 12:55:00,15.18,15.18,15.08,15.09,3700.0,15.1392,15.1392,15.0394,15.0494,3700.0
2009-05-06 13:00:00,15.07,15.1,15.0,15.02,8300.0,15.0295,15.0594,14.9596,14.9796,8300.0
2009-05-06 13:05:00,15.03,15.03,14.95,14.96,2500.0,14.9896,14.9896,14.9098,14.9198,2500.0
2009-05-06 13:10:00,14.95,14.95,14.91,14.95,6700.0,14.9098,14.9098,14.8699,14.9098,6700.0
2009-05-06 13:15:00,14.96,14.99,14.95,14.99,1500.0,14.9198,14.9497,14.9098,14.9497,1500.0
2009-05-06 13:20:00,14.99,15.04,14.99,15.01,6400.0,14.9497,14.9995,14.9497,14.9696,6400.0
2009-05-06 13:25:00,15.01,15.02,15.0,15.01,3200.0,14.9696,14.9796,14.9596,14.9696,3200.0
2009-05-06 13:30:00,15.0,15.07,14.99,15.06,8300.0,14.9596,15.0295,14.9497,15.0195,8300.0
2009-05-06 13:35:00,15.06,15.11,15.06,15.11,5200.0,15.0195,15.0694,15.0195,15.0694,5200.0
2009-05-06 13:40:00,15.11,15.11,15.05,15.06,5600.0,15.0694,15.0694,15.0095,15.0195,5600.0
2009-05-06 13:45:00,15.07,15.07,15.03,15.04,4300.0,15.0295,15.0295,14.9896,14.9995,4300.0
2009-05-06 13:50:00,15.03,15.08,15.03,15.08,8100.0,14.9896,15.0394,14.9896,15.0394,8100.0
2009-05-06 13:55:00,15.08,15.1,15.08,15.09,4000.0,15.0394,15.0594,15.0394,15.0494,4000.0
2009-05-06 14:00:00,15.1,15.11,15.07,15.07,3800.0,15.0594,15.0694,15.0295,15.0295,3800.0
2009-05-06 14:05:00,15.07,15.08,15.05,15.06,3500.0,15.0295,15.0394,15.0095,15.0195,3500.0
2009-05-06 14:10:00,15.05,15.06,15.04,15.04,2400.0,15.0095,15.0195,14.9995,14.9995,2400.0
2009-05-06 14:15:00,15.05,15.06,15.01,15.02,3400.0,15.0095,15.0195,14.9696,14.9796,3400.0
2009-05-06 14:20:00,15.02,15.05,15.01,15.03,6000.0,14.9796,15.0095,14.9696,14.9896,6000.0
2009-05-06 14:25:00,15.04,15.05,15.02,15.03,2600.0,14.9995,15.0095,14.9796,14.9896,2600.0
2009-05-06 14:30:00,15.03,15.11,15.03,15.11,8200.0,14.9896,15.0694,14.9896,15.0694,8200.0
2009-05-06 14:35:00,15.1,15.1,15.08,15.08,2800.0,15.0594,15.0594,15.0394,15.0394,2800.0
2009-05-06 14:40:00,15.09,15.09,15.01,15.03,6400.0,15.0494,15.0494,14.9696,14.9896,6400.0
2009-05-06 14:45:00,15.03,15.04,15.0,15.04,5800.0,14.9896,14.9995,14.9596,14.9995,5800.0
2009-05-06 14:50:00,15.03,15.05,15.01,15.04,5600.0,14.9896,15.0095,14.9696,14.9995,5600.0
2009-05-06 14:55:00,15.05,15.05,14.97,15.0,6400.0,15.0095,15.0095,14.9297,14.9596,6400.0
2009-05-06 15:00:00,15.0,15.01,14.98,14.99,6500.0,14.9596,14.9696,14.9397,14.9497,6500.0
2009-05-06 15:05:00,14.98,15.03,14.94,15.03,11300.0,14.9397,14.9896,14.8998,14.9896,11300.0
2009-05-06 15:10:00,15.02,15.02,14.96,14.97,2300.0,14.9796,14.9796,14.9198,14.9297,2300.0
2009-05-06 15:15:00,14.96,15.0,14.93,14.97,4900.0,14.9198,14.9596,14.8898,14.9297,4900.0
2009-05-06 15:20:00,14.96,15.0,14.92,14.93,7500.0,14.9198,14.9596,14.8799,14.8898,7500.0
2009-05-06 15:25:00,14.94,14.96,14.89,14.91,7700.0,14.8998,14.9198,14.8499,14.8699,7700.0
2009-05-06 15:30:00,14.92,14.97,14.88,14.91,18200.0,14.8799,14.9297,14.84,14.8699,18200.0
2009-05-06 15:35:00,14.88,14.91,14.79,14.8,18700.0,14.84,14.8699,14.7502,14.7602,18700.0
2009-05-06 15:40:00,14.81,14.84,14.78,14.83,19500.0,14.7702,14.8001,14.7402,14.7901,19500.0
2009-05-06 15:45:00,14.82,14.82,14.75,14.78,10000.0,14.7801,14.7801,14.7103,14.7402,10000.0
2009-05-06 15:50:00,14.78,14.85,14.75,14.78,22600.0,14.7402,14.81,14.7103,14.7402,22600.0
2009-05-06 15:55:00,14.78,14.9,14.75,14.88,31600.0,14.7402,14.8599,14.7103,14.84,31600.0
2009-05-07 09:30:00,15.15,15.15,14.99,15.07,2900.0,15.1092,15.1092,14.9497,15.0295,2900.0
2009-05-07 09:35:00,15.03,15.31,15.03,15.3,9600.0,14.9896,15.2688,14.9896,15.2588,9600.0
2009-05-07 09:40:00,15.26,15.31,15.25,15.31,9600.0,15.2189,15.2688,15.209,15.2688,9600.0
2009-05-07 09:45:00,15.3,15.32,15.25,15.28,8500.0,15.2588,15.2788,15.209,15.2389,8500.0
2009-05-07 09:50:00,15.28,15.32,15.27,15.32,12100.0,15.2389,15.2788,15.2289,15.2788,12100.0
2009-05-07 09:55:00,15.31,15.31,15.23,15.24,10500.0,15.2688,15.2688,15.189,15.199,10500.0
2009-05-07 10:00:00,15.24,15.3,15.23,15.26,10300.0,15.199,15.2588,15.189,15.2189,10300.0
2009-05-07 10:05:00,15.24,15.24,15.15,15.2,5000.0,15.199,15.199,15.1092,15.1591,5000.0
2009-05-07 10:10:00,15.22,15.22,15.15,15.17,5500.0,15.1791,15.1791,15.1092,15.1292,5500.0
2009-05-07 10:15:00,15.17,15.3,15.14,15.29,5700.0,15.1292,15.2588,15.0993,15.2489,5700.0
2009-05-07 10:20:00,15.28,15.29,15.17,15.17,1500.0,15.2389,15.2489,15.1292,15.1292,1500.0
2009-05-07 10:25:00,15.16,15.2,15.1,15.13,5200.0,15.1192,15.1591,15.0594,15.0893,5200.0
2009-05-07 10:30:00,15.11,15.17,15.03,15.05,4700.0,15.0694,15.1292,14.9896,15.0095,4700.0
2009-05-07 10:35:00,15.04,15.11,15.04,15.07,4000.0,14.9995,15.0694,14.9995,15.0295,4000.0
2009-05-07 10:40:00,15.08,15.1,15.05,15.07,2700.0,15.0394,15.0594,15.0095,15.0295,2700.0
2009-05-07 10:45:00,15.06,15.08,15.03,15.05,8400.0,15.0195,15.0394,14.9896,15.0095,8400.0
2009-05-07 10:50:00,15.06,15.14,15.06,15.09,10900.0,15.0195,15.0993,15.0195,15.0494,10900.0
2009-05-07 10:55:00,15.09,15.09,15.0,15.0,7400.0,15.0494,15.0494,14.9596,14.9596,7400.0
2009-05-07 11:00:00,15.02,15.05,15.0,15.01,4700.0,14.9796,15.0095,14.9596,14.9696,4700.0
2009-05-07 11:05:00,15.0,15.04,15.0,15.01,3800.0,14.9596,14.9995,14.9596,14.9696,3800.0
2009-05-07 11:10:00,15.01,15.04,15.0,15.0,4800.0,14.9696,14.9995,14.9596,14.9596,4800.0
2009-05-07 11:15:00,15.01,15.03,15.0,15.03,3200.0,14.9696,14.9896,14.9596,14.9896,3200.0
2009-05-07 11:20:00,15.01,15.03,15.0,15.0,3100.0,14.9696,14.9896,14.9596,14.9596,3100.0
2009-05-07 11:25:00,15.01,15.04,15.01,15.04,1500.0,14.9696,14.9995,14.9696,14.9995,1500.0
2009-05-07 11:30:00,15.05,15.06,15.03,15.05,2200.0,15.0095,15.0195,14.9896,15.0095,2200.0
2009-05-07 11:35:00,15.08,15.18,15.08,15.15,2900.0,15.0394,15.1392,15.0394,15.1092,2900.0
2009-05-07 11:40:00,15.15,15.22,15.15,15.22,1700.0,15.1092,15.1791,15.1092,15.1791,1700.0
2009-05-07 11:45:00,15.22,15.23,15.16,15.18,6000.0,15.1791,15.189,15.1192,15.1392,6000.0
2009-05-07 11:50:00,15.17,15.24,15.17,15.22,1900.0,15.1292,15.199,15.1292,15.1791,1900.0
2009-05-07 11:55:00,15.23,15.23,15.13,15.15,4300.0,15.189,15.189,15.0893,15.1092,4300.0
2009-05-07 12:00:00,15.16,15.16,15.08,15.08,3500.0,15.1192,15.1192,15.0394,15.0394,3500.0
2009-05-07 12:05:00,15.08,15.09,15.02,15.05,5900.0,15.0394,15.0494,14.9796,15.0095,5900.0
2009-05-07 12:10:00,15.05,15.06,15.0,15.03,2600.0,15.0095,15.0195,14.9596,14.9896,2600.0
2009-05-07 12:15:00,15.03,15.05,15.01,15.05,1400.0,14.9896,15.0095,14.9696,15.0095,1400.0
2009-05-07 12:20:00,15.06,15.07,15.03,15.07,2300.0,15.0195,15.0295,14.9896,15.0295,2300.0
2009-05-07 12:25:00,15.07,15.07,15.02,15.05,1600.0,15.0295,15.0295,14.9796,15.0095,1600.0
2009-05-07 12:30:00,15.04,15.08,15.04,15.06,6900.0,14.9995,15.0394,14.9995,15.0195,6900.0
2009-05-07 12:35:00,15.07,15.1,15.07,15.1,1100.0,15.0295,15.0594,15.0295,15.0594,1100.0
2009-05-07 12:40:00,15.11,15.19,15.1,15.18,3900.0,15.0694,15.1491,15.0594,15.1392,3900.0
2009-05-07 12:45:00,15.18,15.2,15.15,15.18,5500.0,15.1392,15.1591,15.1092,15.1392,5500.0
2009-05-07 12:50:00,15.19,15.19,15.15,15.16,1500.0,15.1491,15.1491,15.1092,15.1192,1500.0
2009-05-07 12:55:00,15.16,15.21,15.15,15.19,3500.0,15.1192,15.1691,15.1092,15.1491,3500.0
2009-05-07 13:00:00,15.21,15.21,15.09,15.1,4000.0,15.1691,15.1691,15.0494,15.0594,4000.0
2009-05-07 13:05:00,15.11,15.13,15.04,15.07,4900.0,15.0694,15.0893,14.9995,15.0295,4900.0
2009-05-07 13:10:00,15.05,15.07,15.01,15.04,4200.0,15.0095,15.0295,14.9696,14.9995,4200.0
2009-05-07 13:15:00,15.04,15.05,15.04,15.04,2200.0,14.9995,15.0095,14.9995,14.9995,2200.0
2009-05-07 13:20:00,15.04,15.07,15.04,15.05,4700.0,14.9995,15.0295,14.9995,15.0095,4700.0
2009-05-07 13:25:00,15.04,15.09,15.04,15.07,2900.0,14.9995,15.0494,14.9995,15.0295,2900.0
2009-05-07 13:30:00,15.07,15.08,15.04,15.04,5600.0,15.0295,15.0394,14.9995,14.9995,5600.0
2009-05-07 13:35:00,15.02,15.06,15.0,15.0,1500.0,14.9796,15.0195,14.9596,14.9596,1500.0
2009-05-07 13:40:00,15.0,15.0,14.88,14.92,9800.0,14.9596,14.9596,14.84,14.8799,9800.0
2009-05-07 13:45:00,14.93,14.99,14.93,14.99,8200.0,14.8898,14.9497,14.8898,14.9497,8200.0
2009-05-07 13:50:00,14.97,14.99,14.96,14.96,2800.0,14.9297,14.9497,14.9198,14.9198,2800.0
2009-05-07 13:55:00,14.96,14.98,14.95,14.97,6200.0,14.9198,14.9397,14.9098,14.9297,6200.0
2009-05-07 14:00:00,14.97,14.98,14.95,14.97,4200.0,14.9297,14.9397,14.9098,14.9297,4200.0
2009-05-07 14:05:00,14.99,15.0,14.97,14.97,4500.0,14.9497,14.9596,14.9297,14.9297,4500.0
2009-05-07 14:10:00,14.96,15.04,14.96,15.0,27700.0,14.9198,14.9995,14.9198,14.9596,27700.0
2009-05-07 14:15:00,15.0,15.04,15.0,15.04,5500.0,14.9596,14.9995,14.9596,14.9995,5500.0
2009-05-07 14:20:00,15.04,15.04,15.0,15.01,4700.0,14.9995,14.9995,14.9596,14.9696,4700.0
2009-05-07 14:25:00,15.01,15.04,15.0,15.04,18000.0,14.9696,14.9995,14.9596,14.9995,18000.0
2009-05-07 14:30:00,15.03,15.03,15.0,15.0,6300.0,14.9896,14.9896,14.9596,14.9596,6300.0
2009-05-07 14:35:00,15.0,15.02,14.98,14.98,2900.0,14.9596,14.9796,14.9397,14.9397,2900.0
2009-05-07 14:40:00,14.97,15.03,14.94,15.02,10300.0,14.9297,14.9896,14.8998,14.9796,10300.0
2009-05-07 14:45:00,15.03,15.04,15.01,15.03,3600.0,14.9896,14.9995,14.9696,14.9896,3600.0
2009-05-07 14:50:00,15.05,15.08,15.0,15.01,11200.0,15.0095,15.0394,14.9596,14.9696,11200.0
2009-05-07 14:55:00,15.0,15.05,14.98,15.01,9400.0,14.9596,15.0095,14.9397,14.9696,9400.0
2009-05-07 15:00:00,15.02,15.07,15.0,15.02,8200.0,14.9796,15.0295,14.9596,14.9796,8200.0
2009-05-07 15:05:00,15.01,15.05,15.0,15.05,4700.0,14.9696,15.0095,14.9596,15.0095,4700.0
2009-05-07 15:10:00,15.03,15.05,15.01,15.01,2500.0,14.9896,15.0095,14.9696,14.9696,2500.0
2009-05-07 15:15:00,15.03,15.05,15.0,15.04,5600.0,14.9896,15.0095,14.9596,14.9995,5600.0
2009-05-07 15:20:00,15.04,15.06,15.0,15.0,4300.0,14.9995,15.0195,14.9596,14.9596,4300.0
2009-05-07 15:25:00,15.0,15.06,15.0,15.05,7800.0,14.9596,15.0195,14.9596,15.0095,7800.0
2009-05-07 15:30:00,15.05,15.08,15.05,15.06,32000.0,15.0095,15.0394,15.0095,15.0195,32000.0
2009-05-07 15:35:00,15.05,15.11,15.05,15.11,13300.0,15.0095,15.0694,15.0095,15.0694,13300.0
2009-05-07 15:40:00,15.09,15.14,15.07,15.1,12700.0,15.0494,15.0993,15.0295,15.0594,12700.0
2009-05-07 15:45:00,15.11,15.23,15.1,15.21,35800.0,15.0694,15.189,15.0594,15.1691,35800.0
2009-05-07 15:50:00,15.21,15.22,15.13,15.21,20200.0,15.1691,15.1791,15.0893,15.1691,20200.0
2009-05-07 15:55:00,15.21,15.24,15.13,15.17,34100.0,15.1691,15.199,15.0893,15.1292,34100.0
2009-05-08 09:30:00,15.24,15.4,15.2,15.34,10800.0,15.199,15.3586,15.1591,15.2987,10800.0
2009-05-08 09:35:00,15.38,15.42,15.34,15.42,2800.0,15.3386,15.3785,15.2987,15.3785,2800.0
2009-05-08 09:40:00,15.42,15.54,15.42,15.52,12200.0,15.3785,15.4982,15.3785,15.4782,12200.0
2009-05-08 09:45:00,15.54,15.76,15.53,15.71,11500.0,15.4982,15.7176,15.4882,15.6677,11500.0
2009-05-08 09:50:00,15.68,15.72,15.64,15.65,6300.0,15.6378,15.6777,15.5979,15.6079,6300.0
2009-05-08 09:55:00,15.64,15.7,15.57,15.6,4600.0,15.5979,15.6578,15.5281,15.558,4600.0
2009-05-08 10:00:00,15.61,15.61,15.58,15.59,3600.0,15.568,15.568,15.5381,15.5481,3600.0
2009-05-08 10:05:00,15.58,15.58,15.43,15.52,8900.0,15.5381,15.5381,15.3885,15.4782,8900.0
2009-05-08 10:10:00,15.5,15.5,15.47,15.49,3500.0,15.4583,15.4583,15.4284,15.4483,3500.0
2009-05-08 10:15:00,15.45,15.52,15.44,15.51,11400.0,15.4084,15.4782,15.3985,15.4683,11400.0
2009-05-08 10:20:00,15.53,15.56,15.5,15.5,4700.0,15.4882,15.5181,15.4583,15.4583,4700.0
2009-05-08 10:25:00,15.48,15.54,15.45,15.53,5200.0,15.4384,15.4982,15.4084,15.4882,5200.0
2009-05-08 10:30:00,15.53,15.53,15.45,15.53,6100.0,15.4882,15.4882,15.4084,15.4882,6100.0
2009-05-08 10:35:00,15.55,15.55,15.43,15.46,6900.0,15.5082,15.5082,15.3885,15.4184,6900.0
2009-05-08 10:40:00,15.5,15.51,15.48,15.48,2700.0,15.4583,15.4683,15.4384,15.4384,2700.0
2009-05-08 10:45:00,15.5,15.52,15.46,15.48,5600.0,15.4583,15.4782,15.4184,15.4384,5600.0
2009-05-08 10:50:00,15.42,15.52,15.42,15.52,6100.0,15.3785,15.4782,15.3785,15.4782,6100.0
2009-05-08 10:55:00,15.53,15.58,15.51,15.55,4500.0,15.4882,15.5381,15.4683,15.5082,4500.0
2009-05-08 11:00:00,15.54,15.54,15.45,15.45,5900.0,15.4982,15.4982,15.4084,15.4084,5900.0
2009-05-08 11:05:00,15.45,15.45,15.4,15.41,1100.0,15.4084,15.4084,15.3586,15.3685,1100.0
2009-05-08 11:10:00,15.41,15.42,15.39,15.41,2800.0,15.3685,15.3785,15.3486,15.3685,2800.0
2009-05-08 11:15:00,15.41,15.45,15.4,15.41,3300.0,15.3685,15.4084,15.3586,15.3685,3300.0
2009-05-08 11:20:00,15.41,15.5,15.4,15.49,11200.0,15.3685,15.4583,15.3586,15.4483,11200.0
2009-05-08 11:25:00,15.48,15.53,15.46,15.5,6300.0,15.4384,15.4882,15.4184,15.4583,6300.0
2009-05-08 11:30:00,15.49,15.57,15.49,15.53,5300.0,15.4483,15.5281,15.4483,15.4882,5300.0
2009-05-08 11:35:00,15.54,15.54,15.47,15.49,4800.0,15.4982,15.4982,15.4284,15.4483,4800.0
2009-05-08 11:40:00,15.49,15.55,15.49,15.55,5000.0,15.4483,15.5082,15.4483,15.5082,5000.0
2009-05-08 11:45:00,15.54,15.59,15.54,15.56,4300.0,15.4982,15.5481,15.4982,15.5181,4300.0
2009-05-08 11:50:00,15.56,15.56,15.54,15.55,4300.0,15.5181,15.5181,15.4982,15.5082,4300.0
2009-05-08 11:55:00,15.53,15.54,15.49,15.51,2000.0,15.4882,15.4982,15.4483,15.4683,2000.0
2009-05-08 12:00:00,15.51,15.52,15.49,15.51,2400.0,15.4683,15.4782,15.4483,15.4683,2400.0
2009-05-08 12:05:00,15.51,15.55,15.51,15.54,2000.0,15.4683,15.5082,15.4683,15.4982,2000.0
2009-05-08 12:10:00,15.54,15.69,15.54,15.62,14100.0,15.4982,15.6478,15.4982,15.578,14100.0
2009-05-08 12:15:00,15.61,15.69,15.61,15.64,2800.0,15.568,15.6478,15.568,15.5979,2800.0
2009-05-08 12:20:00,15.64,15.67,15.64,15.65,1800.0,15.5979,15.6278,15.5979,15.6079,1800.0
2009-05-08 12:25:00,15.64,15.65,15.53,15.53,3100.0,15.5979,15.6079,15.4882,15.4882,3100.0
2009-05-08 12:30:00,15.53,15.55,15.51,15.51,2900.0,15.4882,15.5082,15.4683,15.4683,2900.0
2009-05-08 12:35:00,15.49,15.57,15.49,15.57,3100.0,15.4483,15.5281,15.4483,15.5281,3100.0
2009-05-08 12:40:00,15.59,15.66,15.59,15.64,3000.0,15.5481,15.6179,15.5481,15.5979,3000.0
2009-05-08 12:45:00,15.65,15.65,15.5,15.5,2400.0,15.6079,15.6079,15.4583,15.4583,2400.0
2009-05-08 12:50:00,15.5,15.51,15.48,15.51,3900.0,15.4583,15.4683,15.4384,15.4683,3900.0
2009-05-08 12:55:00,15.52,15.64,15.52,15.63,2500.0,15.4782,15.5979,15.4782,15.588,2500.0
2009-05-08 13:00:00,15.62,15.65,15.62,15.62,3200.0,15.578,15.6079,15.578,15.578,3200.0
2009-05-08 13:05:00,15.62,15.62,15.54,15.56,5800.0,15.578,15.578,15.4982,15.5181,5800.0
2009-05-08 13:10:00,15.58,15.63,15.55,15.62,3900.0,15.5381,15.588,15.5082,15.578,3900.0
2009-05-08 13:15:00,15.62,15.67,15.59,15.67,7200.0,15.578,15.6278,15.5481,15.6278,7200.0
2009-05-08 13:20:00,15.68,15.75,15.67,15.7,8000.0,15.6378,15.7076,15.6278,15.6578,8000.0
2009-05-08 13:25:00,15.72,15.72,15.65,15.65,2600.0,15.6777,15.6777,15.6079,15.6079,2600.0
2009-05-08 13:30:00,15.65,15.65,15.61,15.64,4800.0,15.6079,15.6079,15.568,15.5979,4800.0
2009-05-08 13:35:00,15.65,15.68,15.65,15.66,3900.0,15.6079,15.6378,15.6079,15.6179,3900.0
2009-05-08 13:40:00,15.67,15.67,15.63,15.63,2400.0,15.6278,15.6278,15.588,15.588,2400.0
2009-05-08 13:45:00,15.64,15.7,15.61,15.68,8600.0,15.5979,15.6578,15.568,15.6378,8600.0
2009-05-08 13:50:00,15.67,15.68,15.64,15.68,2800.0,15.6278,15.6378,15.5979,15.6378,2800.0
2009-05-08 13:55:00,15.68,15.69,15.66,15.66,5000.0,15.6378,15.6478,15.6179,15.6179,5000.0
2009-05-08 14:00:00,15.67,15.72,15.66,15.71,6400.0,15.6278,15.6777,15.6179,15.6677,6400.0
2009-05-08 14:05:00,15.71,15.72,15.65,15.67,8100.0,15.6677,15.6777,15.6079,15.6278,8100.0
2009-05-08 14:10:00,15.68,15.76,15.67,15.76,8000.0,15.6378,15.7176,15.6278,15.7176,8000.0
2009-05-08 14:15:00,15.76,15.84,15.76,15.8,7700.0,15.7176,15.7974,15.7176,15.7575,7700.0
2009-05-08 14:20:00,15.8,15.85,15.78,15.84,12200.0,15.7575,15.8074,15.7375,15.7974,12200.0
2009-05-08 14:25:00,15.82,15.83,15.8,15.81,6100.0,15.7774,15.7874,15.7575,15.7675,6100.0
2009-05-08 14:30:00,15.82,15.84,15.8,15.83,3600.0,15.7774,15.7974,15.7575,15.7874,3600.0
2009-05-08 14:35:00,15.83,15.88,15.81,15.86,4200.0,15.7874,15.8373,15.7675,15.8173,4200.0
2009-05-08 14:40:00,15.87,15.93,15.84,15.93,10700.0,15.8273,15.8871,15.7974,15.8871,10700.0
2009-05-08 14:45:00,15.93,16.02,15.92,16.01,11600.0,15.8871,15.9769,15.8772,15.9669,11600.0
2009-05-08 14:50:00,16.01,16.03,15.96,15.96,14600.0,15.9669,15.9869,15.9171,15.9171,14600.0
2009-05-08 14:55:00,15.97,15.97,15.9,15.91,7500.0,15.927,15.927,15.8572,15.8672,7500.0
2009-05-08 15:00:00,15.91,15.94,15.85,15.86,10000.0,15.8672,15.8971,15.8074,15.8173,10000.0
2009-05-08 15:05:00,15.85,15.88,15.77,15.88,13500.0,15.8074,15.8373,15.7276,15.8373,13500.0
2009-05-08 15:10:00,15.88,15.88,15.83,15.85,6000.0,15.8373,15.8373,15.7874,15.8074,6000.0
2009-05-08 15:15:00,15.85,15.86,15.81,15.84,10500.0,15.8074,15.8173,15.7675,15.7974,10500.0
2009-05-08 15:20:00,15.86,15.87,15.81,15.83,15800.0,15.8173,15.8273,15.7675,15.7874,15800.0
2009-05-08 15:25:00,15.85,15.9,15.8,15.84,12100.0,15.8074,15.8572,15.7575,15.7974,12100.0
2009-05-08 15:30:00,15.84,15.88,15.76,15.78,11200.0,15.7974,15.8373,15.7176,15.7375,11200.0
2009-05-08 15:35:00,15.8,15.8,15.7,15.7,6800.0,15.7575,15.7575,15.6578,15.6578,6800.0
2009-05-08 15:40:00,15.72,15.82,15.71,15.76,9300.0,15.6777,15.7774,15.6677,15.7176,9300.0
2009-05-08 15:45:00,15.75,15.8,15.72,15.74,13300.0,15.7076,15.7575,15.6777,15.6977,13300.0
2009-05-08 15:50:00,15.75,15.81,15.73,15.76,15700.0,15.7076,15.7675,15.6877,15.7176,15700.0
2009-05-08 15:55:00,15.73,15.84,15.71,15.83,15800.0,15.6877,15.7974,15.6677,15.7874,15800.0
2009-05-11 09:30:00,15.99,16.06,15.57,15.72,13200.0,15.947,16.0168,15.5281,15.6777,13200.0
2009-05-11 09:35:00,15.74,15.79,15.55,15.74,15900.0,15.6977,15.7475,15.5082,15.6977,15900.0
2009-05-11 09:40:00,15.74,15.8,15.67,15.78,20200.0,15.6977,15.7575,15.6278,15.7375,20200.0
2009-05-11 09:45:00,15.77,15.85,15.77,15.83,7200.0,15.7276,15.8074,15.7276,15.7874,7200.0
2009-05-11 09:50:00,15.85,15.9,15.85,15.86,2900.0,15.8074,15.8572,15.8074,15.8173,2900.0
2009-05-11 09:55:00,15.84,15.94,15.81,15.93,7800.0,15.7974,15.8971,15.7675,15.8871,7800.0
2009-05-11 10:00:00,15.91,16.0,15.88,15.97,5500.0,15.8672,15.957,15.8373,15.927,5500.0
2009-05-11 10:05:00,15.99,16.09,15.97,16.08,5100.0,15.947,16.0467,15.927,16.0367,5100.0
2009-05-11 10:10:00,16.06,16.23,16.05,16.23,8800.0,16.0168,16.1863,16.0068,16.1863,8800.0
2009-05-11 10:15:00,16.22,16.27,16.12,16.25,12400.0,16.1764,16.2262,16.0766,16.2063,12400.0
2009-05-11 10:20:00,16.23,16.33,16.23,16.29,10700.0,16.1863,16.2861,16.1863,16.2462,10700.0
2009-05-11 10:25:00,16.3,16.38,16.29,16.38,11400.0,16.2561,16.3359,16.2462,16.3359,11400.0
2009-05-11 10:30:00,16.38,16.5,16.37,16.46,14000.0,16.3359,16.4556,16.326,16.4157,14000.0
2009-05-11 10:35:00,16.48,16.6,16.47,16.57,21000.0,16.4357,16.5553,16.4257,16.5254,21000.0
2009-05-11 10:40:00,16.59,16.64,16.47,16.6,13100.0,16.5454,16.5952,16.4257,16.5553,13100.0
2009-05-11 10:45:00,16.6,16.72,16.54,16.68,26400.0,16.5553,16.675,16.4955,16.6351,26400.0
2009-05-11 10:50:00,16.68,16.7,16.59,16.6,10200.0,16.6351,16.6551,16.5454,16.5553,10200.0
2009-05-11 10:55:00,16.59,16.62,16.58,16.61,7800.0,16.5454,16.5753,16.5354,16.5653,7800.0
2009-05-11 11:00:00,16.61,16.67,16.57,16.57,7200.0,16.5653,16.6252,16.5254,16.5254,7200.0
2009-05-11 11:05:00,16.56,16.56,16.5,16.51,4400.0,16.5154,16.5154,16.4556,16.4656,4400.0
2009-05-11 11:10:00,16.51,16.53,16.48,16.51,9300.0,16.4656,16.4855,16.4357,16.4656,9300.0
2009-05-11 11:15:00,16.51,16.63,16.49,16.63,7300.0,16.4656,16.5853,16.4456,16.5853,7300.0
2009-05-11 11:20:00,16.61,16.7,16.6,16.66,10500.0,16.5653,16.6551,16.5553,16.6152,10500.0
2009-05-11 11:25:00,16.65,16.65,16.52,16.52,4800.0,16.6052,16.6052,16.4756,16.4756,4800.0
2009-05-11 11:30:00,16.52,16.53,16.35,16.35,10800.0,16.4756,16.4855,16.306,16.306,10800.0
2009-05-11 11:35:00,16.37,16.38,16.28,16.32,6100.0,16.326,16.3359,16.2362,16.2761,6100.0
2009-05-11 11:40:00,16.32,16.32,16.24,16.24,8000.0,16.2761,16.2761,16.1963,16.1963,8000.0
2009-05-11 11:45:00,16.25,16.27,16.19,16.23,6400.0,16.2063,16.2262,16.1464,16.1863,6400.0
2009-05-11 11:50:00,16.22,16.22,16.13,16.19,6000.0,16.1764,16.1764,16.0866,16.1464,6000.0
2009-05-11 11:55:00,16.18,16.2,16.08,16.14,7400.0,16.1365,16.1564,16.0367,16.0966,7400.0
2009-05-11 12:00:00,16.11,16.18,16.07,16.17,4900.0,16.0667,16.1365,16.0268,16.1265,4900.0
2009-05-11 12:05:00,16.19,16.24,16.18,16.24,3900.0,16.1464,16.1963,16.1365,16.1963,3900.0
2009-05-11 12:10:00,16.23,16.24,16.11,16.13,8400.0,16.1863,16.1963,16.0667,16.0866,8400.0
2009-05-11 12:15:00,16.13,16.2,16.11,16.19,2400.0,16.0866,16.1564,16.0667,16.1464,2400.0
2009-05-11 12:20:00,16.19,16.19,16.14,16.17,8100.0,16.1464,16.1464,16.0966,16.1265,8100.0
2009-05-11 12:25:00,16.17,16.18,16.17,16.18,1000.0,16.1265,16.1365,16.1265,16.1365,1000.0
2009-05-11 12:30:00,16.18,16.19,16.16,16.18,2900.0,16.1365,16.1464,16.1165,16.1365,2900.0
2009-05-11 12:35:00,16.19,16.23,16.18,16.22,4400.0,16.1464,16.1863,16.1365,16.1764,4400.0
2009-05-11 12:40:00,16.21,16.25,16.18,16.25,5900.0,16.1664,16.2063,16.1365,16.2063,5900.0
2009-05-11 12:45:00,16.27,16.27,16.22,16.23,1700.0,16.2262,16.2262,16.1764,16.1863,1700.0
2009-05-11 12:50:00,16.22,16.23,16.15,16.2,11900.0,16.1764,16.1863,16.1066,16.1564,11900.0
2009-05-11 12:55:00,16.2,16.2,16.17,16.17,2300.0,16.1564,16.1564,16.1265,16.1265,2300.0
2009-05-11 13:00:00,16.18,16.18,16.1,16.13,2900.0,16.1365,16.1365,16.0567,16.0866,2900.0
2009-05-11 13:05:00,16.13,16.16,16.09,16.16,2700.0,16.0866,16.1165,16.0467,16.1165,2700.0
2009-05-11 13:10:00,16.16,16.24,16.16,16.2,3400.0,16.1165,16.1963,16.1165,16.1564,3400.0
2009-05-11 13:15:00,16.21,16.22,16.2,16.22,600.0,16.1664,16.1764,16.1564,16.1764,600.0
2009-05-11 13:20:00,16.21,16.21,16.13,16.14,3200.0,16.1664,16.1664,16.0866,16.0966,3200.0
2009-05-11 13:25:00,16.16,16.24,16.16,16.21,10100.0,16.1165,16.1963,16.1165,16.1664,10100.0
2009-05-11 13:30:00,16.22,16.25,16.21,16.25,1200.0,16.1764,16.2063,16.1664,16.2063,1200.0
2009-05-11 13:35:00,16.25,16.3,16.21,16.3,2100.0,16.2063,16.2561,16.1664,16.2561,2100.0
2009-05-11 13:40:00,16.29,16.3,16.28,16.29,1500.0,16.2462,16.2561,16.2362,16.2462,1500.0
2009-05-11 13:45:00,16.28,16.29,16.28,16.28,3800.0,16.2362,16.2462,16.2362,16.2362,3800.0
2009-05-11 13:50:00,16.28,16.29,16.28,16.28,900.0,16.2362,16.2462,16.2362,16.2362,900.0
2009-05-11 13:55:00,16.29,16.32,16.24,16.24,3600.0,16.2462,16.2761,16.1963,16.1963,3600.0
2009-05-11 14:00:00,16.25,16.25,16.18,16.22,4900.0,16.2063,16.2063,16.1365,16.1764,4900.0
2009-05-11 14:05:00,16.21,16.23,16.19,16.21,2400.0,16.1664,16.1863,16.1464,16.1664,2400.0
2009-05-11 14:10:00,16.19,16.21,16.18,16.21,6200.0,16.1464,16.1664,16.1365,16.1664,6200.0
2009-05-11 14:15:00,16.2,16.24,16.18,16.19,9100.0,16.1564,16.1963,16.1365,16.1464,9100.0
2009-05-11 14:20:00,16.19,16.19,16.13,16.19,6000.0,16.1464,16.1464,16.0866,16.1464,6000.0
2009-05-11 14:25:00,16.17,16.17,16.11,16.13,5900.0,16.1265,16.1265,16.0667,16.0866,5900.0
2009-05-11 14:30:00,16.16,16.22,16.16,16.19,4200.0,16.1165,16.1764,16.1165,16.1464,4200.0
2009-05-11 14:35:00,16.18,16.22,16.14,16.16,4300.0,16.1365,16.1764,16.0966,16.1165,4300.0
2009-05-11 14:40:00,16.16,16.2,16.15,16.2,2500.0,16.1165,16.1564,16.1066,16.1564,2500.0
2009-05-11 14:45:00,16.19,16.25,16.19,16.24,2400.0,16.1464,16.2063,16.1464,16.1963,2400.0
2009-05-11 14:50:00,16.25,16.26,16.25,16.26,2200.0,16.2063,16.2163,16.2063,16.2163,2200.0
2009-05-11 14:55:00,16.25,16.27,16.23,16.27,5700.0,16.2063,16.2262,16.1863,16.2262,5700.0
2009-05-11 15:00:00,16.27,16.29,16.25,16.27,8000.0,16.2262,16.2462,16.2063,16.2262,8000.0
2009-05-11 15:05:00,16.27,16.29,16.25,16.27,1600.0,16.2262,16.2462,16.2063,16.2262,1600.0
2009-05-11 15:10:00,16.26,16.27,16.25,16.26,7800.0,16.2163,16.2262,16.2063,16.2163,7800.0
2009-05-11 15:15:00,16.25,16.3,16.25,16.25,7300.0,16.2063,16.2561,16.2063,16.2063,7300.0
2009-05-11 15:20:00,16.25,16.28,16.16,16.18,12300.0,16.2063,16.2362,16.1165,16.1365,12300.0
2009-05-11 15:25:00,16.17,16.21,16.17,16.19,4500.0,16.1265,16.1664,16.1265,16.1464,4500.0
2009-05-11 15:30:00,16.19,16.19,16.08,16.09,11200.0,16.1464,16.1464,16.0367,16.0467,11200.0
2009-05-11 15:35:00,16.1,16.15,16.07,16.14,7100.0,16.0567,16.1066,16.0268,16.0966,7100.0
2009-05-11 15:40:00,16.12,16.21,16.12,16.16,12400.0,16.0766,16.1664,16.0766,16.1165,12400.0
2009-05-11 15:45:00,16.16,16.19,16.14,16.16,12600.0,16.1165,16.1464,16.0966,16.1165,12600.0
2009-05-11 15:50:00,16.16,16.3,16.16,16.25,27600.0,16.1165,16.2561,16.1165,16.2063,27600.0
2009-05-11 15:55:00,16.25,16.26,16.16,16.25,42500.0,16.2063,16.2163,16.1165,16.2063,42500.0
2009-05-12 09:30:00,16.4,16.62,16.17,16.41,3300.0,16.3559,16.5753,16.1265,16.3659,3300.0
2009-05-12 09:35:00,16.36,16.37,16.25,16.25,5700.0,16.316,16.326,16.2063,16.2063,5700.0
2009-05-12 09:40:00,16.25,16.33,16.23,16.29,5600.0,16.2063,16.2861,16.1863,16.2462,5600.0
2009-05-12 09:45:00,16.24,16.26,16.2,16.21,4400.0,16.1963,16.2163,16.1564,16.1664,4400.0
2009-05-12 09:50:00,16.2,16.42,16.19,16.37,10300.0,16.1564,16.3758,16.1464,16.326,10300.0
2009-05-12 09:55:00,16.39,16.43,16.33,16.39,7700.0,16.3459,16.3858,16.2861,16.3459,7700.0
2009-05-12 10:00:00,16.38,16.4,16.31,16.33,5000.0,16.3359,16.3559,16.2661,16.2861,5000.0
2009-05-12 10:05:00,16.31,16.36,16.25,16.3,9000.0,16.2661,16.316,16.2063,16.2561,9000.0
2009-05-12 10:10:00,16.27,16.3,16.13,16.13,3900.0,16.2262,16.2561,16.0866,16.0866,3900.0
2009-05-12 10:15:00,16.15,16.3,16.13,16.28,8800.0,16.1066,16.2561,16.0866,16.2362,8800.0
2009-05-12 10:20:00,16.28,16.35,16.28,16.33,4100.0,16.2362,16.306,16.2362,16.2861,4100.0
2009-05-12 10:25:00,16.32,16.32,16.28,16.29,3300.0,16.2761,16.2761,16.2362,16.2462,3300.0
2009-05-12 10:30:00,16.27,16.27,16.15,16.18,3500.0,16.2262,16.2262,16.1066,16.1365,3500.0
2009-05-12 10:35:00,16.15,16.18,16.06,16.12,5000.0,16.1066,16.1365,16.0168,16.0766,5000.0
2009-05-12 10:40:00,16.13,16.18,16.13,16.18,4300.0,16.0866,16.1365,16.0866,16.1365,4300.0
2009-05-12 10:45:00,16.22,16.27,16.22,16.27,1000.0,16.1764,16.2262,16.1764,16.2262,1000.0
2009-05-12 10:50:00,16.24,16.27,16.23,16.24,1200.0,16.1963,16.2262,16.1863,16.1963,1200.0
2009-05-12 10:55:00,16.26,16.27,16.19,16.25,3200.0,16.2163,16.2262,16.1464,16.2063,3200.0
2009-05-12 11:00:00,16.25,16.26,16.2,16.2,2100.0,16.2063,16.2163,16.1564,16.1564,2100.0
2009-05-12 11:05:00,16.2,16.21,16.17,16.21,7700.0,16.1564,16.1664,16.1265,16.1664,7700.0
2009-05-12 11:10:00,16.2,16.22,16.16,16.21,7200.0,16.1564,16.1764,16.1165,16.1664,7200.0
2009-05-12 11:15:00,16.21,16.31,16.21,16.27,3000.0,16.1664,16.2661,16.1664,16.2262,3000.0
2009-05-12 11:20:00,16.26,16.26,16.19,16.21,3100.0,16.2163,16.2163,16.1464,16.1664,3100.0
2009-05-12 11:25:00,16.22,16.22,16.18,16.2,4700.0,16.1764,16.1764,16.1365,16.1564,4700.0
2009-05-12 11:30:00,16.22,16.29,16.2,16.28,4900.0,16.1764,16.2462,16.1564,16.2362,4900.0
2009-05-12 11:35:00,16.29,16.29,16.26,16.28,4200.0,16.2462,16.2462,16.2163,16.2362,4200.0
2009-05-12 11:40:00,16.29,16.31,16.2,16.26,6600.0,16.2462,16.2661,16.1564,16.2163,6600.0
2009-05-12 11:45:00,16.26,16.27,16.2,16.2,9000.0,16.2163,16.2262,16.1564,16.1564,9000.0
2009-05-12 11:50:00,16.19,16.21,16.12,16.18,10000.0,16.1464,16.1664,16.0766,16.1365,10000.0
2009-05-12 11:55:00,16.18,16.27,16.16,16.26,9200.0,16.1365,16.2262,16.1165,16.2163,9200.0
2009-05-12 12:00:00,16.25,16.26,16.2,16.26,6400.0,16.2063,16.2163,16.1564,16.2163,6400.0
2009-05-12 12:05:00,16.23,16.23,16.16,16.16,4200.0,16.1863,16.1863,16.1165,16.1165,4200.0
2009-05-12 12:10:00,16.16,16.17,16.09,16.12,8700.0,16.1165,16.1265,16.0467,16.0766,8700.0
2009-05-12 12:15:00,16.1,16.11,16.01,16.03,3600.0,16.0567,16.0667,15.9669,15.9869,3600.0
2009-05-12 12:20:00,16.01,16.04,15.98,16.01,8900.0,15.9669,15.9968,15.937,15.9669,8900.0
2009-05-12 12:25:00,16.03,16.04,16.0,16.01,8000.0,15.9869,15.9968,15.957,15.9669,8000.0
2009-05-12 12:30:00,16.03,16.04,15.98,15.98,10200.0,15.9869,15.9968,15.937,15.937,10200.0
2009-05-12 12:35:00,15.98,15.99,15.97,15.99,7600.0,15.937,15.947,15.927,15.947,7600.0
2009-05-12 12:40:00,15.99,16.0,15.96,15.96,4000.0,15.947,15.957,15.9171,15.9171,4000.0
2009-05-12 12:45:00,15.96,15.96,15.94,15.94,2200.0,15.9171,15.9171,15.8971,15.8971,2200.0
2009-05-12 12:50:00,15.97,15.97,15.84,15.9,10100.0,15.927,15.927,15.7974,15.8572,10100.0
2009-05-12 12:55:00,15.89,15.91,15.84,15.84,6700.0,15.8473,15.8672,15.7974,15.7974,6700.0
2009-05-12 13:00:00,15.86,15.9,15.85,15.87,10700.0,15.8173,15.8572,15.8074,15.8273,10700.0
2009-05-12 13:05:00,15.87,15.94,15.87,15.89,5600.0,15.8273,15.8971,15.8273,15.8473,5600.0
2009-05-12 13:10:00,15.89,15.91,15.87,15.9,6000.0,15.8473,15.8672,15.8273,15.8572,6000.0
2009-05-12 13:15:00,15.89,15.94,15.87,15.94,4500.0,15.8473,15.8971,15.8273,15.8971,4500.0
2009-05-12 13:20:00,15.91,15.96,15.91,15.96,5400.0,15.8672,15.9171,15.8672,15.9171,5400.0
2009-05-12 13:25:00,15.94,15.94,15.87,15.88,3500.0,15.8971,15.8971,15.8273,15.8373,3500.0
2009-05-12 13:30:00,15.87,15.89,15.85,15.85,4600.0,15.8273,15.8473,15.8074,15.8074,4600.0
2009-05-12 13:35:00,15.84,15.95,15.83,15.92,7000.0,15.7974,15.9071,15.7874,15.8772,7000.0
2009-05-12 13:40:00,15.91,15.92,15.85,15.87,2900.0,15.8672,15.8772,15.8074,15.8273,2900.0
2009-05-12 13:45:00,15.86,15.9,15.83,15.9,6000.0,15.8173,15.8572,15.7874,15.8572,6000.0
2009-05-12 13:50:00,15.89,15.93,15.89,15.9,2700.0,15.8473,15.8871,15.8473,15.8572,2700.0
2009-05-12 13:55:00,15.89,15.89,15.82,15.85,6000.0,15.8473,15.8473,15.7774,15.8074,6000.0
2009-05-12 14:00:00,15.83,15.89,15.83,15.87,3000.0,15.7874,15.8473,15.7874,15.8273,3000.0
2009-05-12 14:05:00,15.87,15.9,15.87,15.88,6000.0,15.8273,15.8572,15.8273,15.8373,6000.0
2009-05-12 14:10:00,15.87,15.9,15.84,15.87,7600.0,15.8273,15.8572,15.7974,15.8273,7600.0
2009-05-12 14:15:00,15.86,15.86,15.8,15.81,3700.0,15.8173,15.8173,15.7575,15.7675,3700.0
2009-05-12 14:20:00,15.81,15.83,15.77,15.79,9200.0,15.7675,15.7874,15.7276,15.7475,9200.0
2009-05-12 14:25:00,15.79,15.83,15.76,15.76,4200.0,15.7475,15.7874,15.7176,15.7176,4200.0
2009-05-12 14:30:00,15.76,15.8,15.74,15.77,6000.0,15.7176,15.7575,15.6977,15.7276,6000.0
2009-05-12 14:35:00,15.76,15.81,15.76,15.81,4100.0,15.7176,15.7675,15.7176,15.7675,4100.0
2009-05-12 14:40:00,15.82,15.86,15.82,15.83,3700.0,15.7774,15.8173,15.7774,15.7874,3700.0
2009-05-12 14:45:00,15.84,15.86,15.83,15.83,2900.0,15.7974,15.8173,15.7874,15.7874,2900.0
2009-05-12 14:50:00,15.84,15.9,15.84,15.9,4900.0,15.7974,15.8572,15.7974,15.8572,4900.0
2009-05-12 14:55:00,15.9,15.97,15.9,15.91,10700.0,15.8572,15.927,15.8572,15.8672,10700.0
2009-05-12 15:00:00,15.9,16.0,15.9,15.91,7400.0,15.8572,15.957,15.8572,15.8672,7400.0
2009-05-12 15:05:00,15.91,15.91,15.87,15.89,10300.0,15.8672,15.8672,15.8273,15.8473,10300.0
2009-05-12 15:10:00,15.89,15.9,15.85,15.9,7900.0,15.8473,15.8572,15.8074,15.8572,7900.0
2009-05-12 15:15:00,15.9,15.95,15.86,15.88,11900.0,15.8572,15.9071,15.8173,15.8373,11900.0
2009-05-12 15:20:00,15.89,15.9,15.83,15.9,9700.0,15.8473,15.8572,15.7874,15.8572,9700.0
2009-05-12 15:25:00,15.9,16.01,15.89,15.94,10200.0,15.8572,15.9669,15.8473,15.8971,10200.0
2009-05-12 15:30:00,15.93,15.93,15.84,15.84,12200.0,15.8871,15.8871,15.7974,15.7974,12200.0
2009-05-12 15:35:00,15.85,15.91,15.85,15.9,14800.0,15.8074,15.8672,15.8074,15.8572,14800.0
2009-05-12 15:40:00,15.9,15.93,15.87,15.9,17700.0,15.8572,15.8871,15.8273,15.8572,17700.0
2009-05-12 15:45:00,15.9,15.95,15.89,15.9,12100.0,15.8572,15.9071,15.8473,15.8572,12100.0
2009-05-12 15:50:00,15.89,15.94,15.84,15.9,33000.0,15.8473,15.8971,15.7974,15.8572,33000.0
2009-05-12 15:55:00,15.9,15.97,15.89,15.9,23300.0,15.8572,15.927,15.8473,15.8572,23300.0
2009-05-13 09:30:00,15.67,16.16,15.63,15.77,5700.0,15.6278,16.1165,15.588,15.7276,5700.0
2009-05-13 09:35:00,15.81,15.84,15.68,15.77,3300.0,15.7675,15.7974,15.6378,15.7276,3300.0
2009-05-13 09:40:00,15.81,15.81,15.65,15.7,4600.0,15.7675,15.7675,15.6079,15.6578,4600.0
2009-05-13 09:45:00,15.71,15.73,15.64,15.72,4400.0,15.6677,15.6877,15.5979,15.6777,4400.0
2009-05-13 09:50:00,15.75,15.76,15.64,15.69,2500.0,15.7076,15.7176,15.5979,15.6478,2500.0
2009-05-13 09:55:00,15.69,15.72,15.66,15.71,3900.0,15.6478,15.6777,15.6179,15.6677,3900.0
2009-05-13 10:00:00,15.7,15.71,15.59,15.62,3600.0,15.6578,15.6677,15.5481,15.578,3600.0
2009-05-13 10:05:00,15.64,15.64,15.56,15.58,1800.0,15.5979,15.5979,15.5181,15.5381,1800.0
2009-05-13 10:10:00,15.58,15.7,15.57,15.68,4400.0,15.5381,15.6578,15.5281,15.6378,4400.0
2009-05-13 10:15:00,15.67,15.67,15.59,15.59,5500.0,15.6278,15.6278,15.5481,15.5481,5500.0
2009-05-13 10:20:00,15.62,15.71,15.61,15.71,4200.0,15.578,15.6677,15.568,15.6677,4200.0
2009-05-13 10:25:00,15.7,15.72,15.63,15.64,3600.0,15.6578,15.6777,15.588,15.5979,3600.0
2009-05-13 10:30:00,15.64,15.64,15.49,15.52,7300.0,15.5979,15.5979,15.4483,15.4782,7300.0
2009-05-13 10:35:00,15.51,15.51,15.37,15.4,8400.0,15.4683,15.4683,15.3287,15.3586,8400.0
2009-05-13 10:40:00,15.38,15.4,15.28,15.28,12800.0,15.3386,15.3586,15.2389,15.2389,12800.0
2009-05-13 10:45:00,15.28,15.32,15.24,15.28,8500.0,15.2389,15.2788,15.199,15.2389,8500.0
2009-05-13 10:50:00,15.29,15.36,15.29,15.33,2500.0,15.2489,15.3187,15.2489,15.2888,2500.0
2009-05-13 10:55:00,15.33,15.33,15.16,15.19,23900.0,15.2888,15.2888,15.1192,15.1491,23900.0
2009-05-13 11:00:00,15.18,15.21,15.13,15.18,7800.0,15.1392,15.1691,15.0893,15.1392,7800.0
2009-05-13 11:05:00,15.18,15.19,15.06,15.07,7300.0,15.1392,15.1491,15.0195,15.0295,7300.0
2009-05-13 11:10:00,15.08,15.16,15.07,15.11,6700.0,15.0394,15.1192,15.0295,15.0694,6700.0
2009-05-13 11:15:00,15.13,15.16,15.11,15.15,4800.0,15.0893,15.1192,15.0694,15.1092,4800.0
2009-05-13 11:20:00,15.16,15.17,15.14,15.16,4500.0,15.1192,15.1292,15.0993,15.1192,4500.0
2009-05-13 11:25:00,15.15,15.16,15.14,15.15,7600.0,15.1092,15.1192,15.0993,15.1092,7600.0
2009-05-13 11:30:00,15.15,15.2,15.1,15.18,20800.0,15.1092,15.1591,15.0594,15.1392,20800.0
2009-05-13 11:35:00,15.15,15.22,15.15,15.22,4800.0,15.1092,15.1791,15.1092,15.1791,4800.0
2009-05-13 11:40:00,15.2,15.2,15.16,15.16,4800.0,15.1591,15.1591,15.1192,15.1192,4800.0
2009-05-13 11:45:00,15.17,15.2,15.14,15.15,7400.0,15.1292,15.1591,15.0993,15.1092,7400.0
2009-05-13 11:50:00,15.15,15.2,15.12,15.18,13800.0,15.1092,15.1591,15.0793,15.1392,13800.0
2009-05-13 11:55:00,15.18,15.21,15.11,15.15,7600.0,15.1392,15.1691,15.0694,15.1092,7600.0
2009-05-13 12:00:00,15.12,15.18,15.12,15.15,12100.0,15.0793,15.1392,15.0793,15.1092,12100.0
2009-05-13 12:05:00,15.15,15.26,15.14,15.21,9400.0,15.1092,15.2189,15.0993,15.1691,9400.0
2009-05-13 12:10:00,15.21,15.24,15.17,15.2,5700.0,15.1691,15.199,15.1292,15.1591,5700.0
2009-05-13 12:15:00,15.22,15.22,15.14,15.15,7500.0,15.1791,15.1791,15.0993,15.1092,7500.0
2009-05-13 12:20:00,15.15,15.22,15.15,15.2,5400.0,15.1092,15.1791,15.1092,15.1591,5400.0
2009-05-13 12:25:00,15.2,15.24,15.2,15.22,2800.0,15.1591,15.199,15.1591,15.1791,2800.0
2009-05-13 12:30:00,15.2,15.2,15.1,15.12,6100.0,15.1591,15.1591,15.0594,15.0793,6100.0
2009-05-13 12:35:00,15.11,15.12,15.08,15.08,2300.0,15.0694,15.0793,15.0394,15.0394,2300.0
2009-05-13 12:40:00,15.08,15.09,15.04,15.04,4100.0,15.0394,15.0494,14.9995,14.9995,4100.0
2009-05-13 12:45:00,15.03,15.05,14.97,14.98,9200.0,14.9896,15.0095,14.9297,14.9397,9200.0
2009-05-13 12:50:00,14.99,15.0,14.94,14.94,4700.0,14.9497,14.9596,14.8998,14.8998,4700.0
2009-05-13 12:55:00,14.95,14.96,14.89,14.89,5300.0,14.9098,14.9198,14.8499,14.8499,5300.0
2009-05-13 13:00:00,14.89,14.93,14.89,14.92,5700.0,14.8499,14.8898,14.8499,14.8799,5700.0
2009-05-13 13:05:00,14.93,14.95,14.87,14.9,5300.0,14.8898,14.9098,14.83,14.8599,5300.0
2009-05-13 13:10:00,14.89,14.94,14.88,14.94,4700.0,14.8499,14.8998,14.84,14.8998,4700.0
2009-05-13 13:15:00,14.92,14.93,14.88,14.91,8900.0,14.8799,14.8898,14.84,14.8699,8900.0
2009-05-13 13:20:00,14.91,14.93,14.82,14.89,9200.0,14.8699,14.8898,14.7801,14.8499,9200.0
2009-05-13 13:25:00,14.89,14.9,14.78,14.78,8300.0,14.8499,14.8599,14.7402,14.7402,8300.0
2009-05-13 13:30:00,14.77,14.83,14.75,14.81,9600.0,14.7303,14.7901,14.7103,14.7702,9600.0
2009-05-13 13:35:00,14.81,14.89,14.81,14.88,3900.0,14.7702,14.8499,14.7702,14.84,3900.0
2009-05-13 13:40:00,14.87,14.89,14.86,14.88,5800.0,14.83,14.8499,14.82,14.84,5800.0
2009-05-13 13:45:00,14.86,14.86,14.78,14.79,6700.0,14.82,14.82,14.7402,14.7502,6700.0
2009-05-13 13:50:00,14.8,14.9,14.8,14.9,8600.0,14.7602,14.8599,14.7602,14.8599,8600.0
2009-05-13 13:55:00,14.89,14.95,14.89,14.92,6200.0,14.8499,14.9098,14.8499,14.8799,6200.0
2009-05-13 14:00:00,14.93,14.96,14.93,14.94,6700.0,14.8898,14.9198,14.8898,14.8998,6700.0
2009-05-13 14:05:00,14.93,14.96,14.93,14.95,4700.0,14.8898,14.9198,14.8898,14.9098,4700.0
2009-05-13 14:10:00,14.94,15.0,14.94,14.97,8800.0,14.8998,14.9596,14.8998,14.9297,8800.0
2009-05-13 14:15:00,14.99,15.02,14.94,14.94,6800.0,14.9497,14.9796,14.8998,14.8998,6800.0
2009-05-13 14:20:00,14.94,14.94,14.88,14.91,4000.0,14.8998,14.8998,14.84,14.8699,4000.0
2009-05-13 14:25:00,14.93,15.05,14.93,14.97,6400.0,14.8898,15.0095,14.8898,14.9297,6400.0
2009-05-13 14:30:00,14.97,15.0,14.94,14.98,4100.0,14.9297,14.9596,14.8998,14.9397,4100.0
2009-05-13 14:35:00,14.98,14.99,14.94,14.97,4900.0,14.9397,14.9497,14.8998,14.9297,4900.0
2009-05-13 14:40:00,14.96,14.98,14.94,14.98,5400.0,14.9198,14.9397,14.8998,14.9397,5400.0
2009-05-13 14:45:00,14.98,15.01,14.95,15.01,3400.0,14.9397,14.9696,14.9098,14.9696,3400.0
2009-05-13 14:50:00,15.01,15.06,15.01,15.04,7800.0,14.9696,15.0195,14.9696,14.9995,7800.0
2009-05-13 14:55:00,15.05,15.12,15.05,15.1,5100.0,15.0095,15.0793,15.0095,15.0594,5100.0
2009-05-13 15:00:00,15.12,15.14,15.03,15.03,6600.0,15.0793,15.0993,14.9896,14.9896,6600.0
2009-05-13 15:05:00,15.03,15.09,15.03,15.08,8400.0,14.9896,15.0494,14.9896,15.0394,8400.0
2009-05-13 15:10:00,15.08,15.08,15.05,15.06,5500.0,15.0394,15.0394,15.0095,15.0195,5500.0
2009-05-13 15:15:00,15.06,15.1,15.05,15.1,6400.0,15.0195,15.0594,15.0095,15.0594,6400.0
2009-05-13 15:20:00,15.1,15.11,15.03,15.09,11400.0,15.0594,15.0694,14.9896,15.0494,11400.0
2009-05-13 15:25:00,15.08,15.09,15.02,15.06,5100.0,15.0394,15.0494,14.9796,15.0195,5100.0
2009-05-13 15:30:00,15.05,15.08,15.02,15.08,8500.0,15.0095,15.0394,14.9796,15.0394,8500.0
2009-05-13 15:35:00,15.08,15.09,15.03,15.03,6900.0,15.0394,15.0494,14.9896,14.9896,6900.0
2009-05-13 15:40:00,15.02,15.06,14.96,15.02,17400.0,14.9796,15.0195,14.9198,14.9796,17400.0
2009-05-13 15:45:00,15.02,15.04,14.93,14.94,34800.0,14.9796,14.9995,14.8898,14.8998,34800.0
2009-05-13 15:50:00,14.93,15.0,14.87,14.98,38100.0,14.8898,14.9596,14.83,14.9397,38100.0
2009-05-13 15:55:00,14.99,15.06,14.95,15.02,41700.0,14.9497,15.0195,14.9098,14.9796,41700.0
2009-05-14 09:30:00,15.11,15.3,15.0,15.22,8300.0,15.0694,15.2588,14.9596,15.1791,8300.0
2009-05-14 09:35:00,15.2,15.21,14.92,14.92,6900.0,15.1591,15.1691,14.8799,14.8799,6900.0
2009-05-14 09:40:00,14.94,15.26,14.94,15.16,7700.0,14.8998,15.2189,14.8998,15.1192,7700.0
2009-05-14 09:45:00,15.18,15.23,15.13,15.16,3200.0,15.1392,15.189,15.0893,15.1192,3200.0
2009-05-14 09:50:00,15.13,15.21,15.13,15.14,4300.0,15.0893,15.1691,15.0893,15.0993,4300.0
2009-05-14 09:55:00,15.14,15.21,15.12,15.18,3400.0,15.0993,15.1691,15.0793,15.1392,3400.0
2009-05-14 10:00:00,15.22,15.35,15.22,15.31,9500.0,15.1791,15.3087,15.1791,15.2688,9500.0
2009-05-14 10:05:00,15.31,15.4,15.28,15.28,12300.0,15.2688,15.3586,15.2389,15.2389,12300.0
2009-05-14 10:10:00,15.29,15.35,15.29,15.32,2100.0,15.2489,15.3087,15.2489,15.2788,2100.0
2009-05-14 10:15:00,15.31,15.31,15.22,15.25,5400.0,15.2688,15.2688,15.1791,15.209,5400.0
2009-05-14 10:20:00,15.23,15.3,15.21,15.24,3600.0,15.189,15.2588,15.1691,15.199,3600.0
2009-05-14 10:25:00,15.25,15.27,15.2,15.22,5100.0,15.209,15.2289,15.1591,15.1791,5100.0
2009-05-14 10:30:00,15.19,15.35,15.18,15.3,7100.0,15.1491,15.3087,15.1392,15.2588,7100.0
2009-05-14 10:35:00,15.28,15.3,15.2,15.2,3400.0,15.2389,15.2588,15.1591,15.1591,3400.0
2009-05-14 10:40:00,15.16,15.24,15.12,15.12,4100.0,15.1192,15.199,15.0793,15.0793,4100.0
2009-05-14 10:45:00,15.12,15.18,15.1,15.11,5000.0,15.0793,15.1392,15.0594,15.0694,5000.0
2009-05-14 10:50:00,15.11,15.27,15.11,15.13,6500.0,15.0694,15.2289,15.0694,15.0893,6500.0
2009-05-14 10:55:00,15.14,15.25,15.13,15.24,7500.0,15.0993,15.209,15.0893,15.199,7500.0
2009-05-14 11:00:00,15.25,15.35,15.23,15.26,3800.0,15.209,15.3087,15.189,15.2189,3800.0
2009-05-14 11:05:00,15.27,15.31,15.25,15.26,1200.0,15.2289,15.2688,15.209,15.2189,1200.0
2009-05-14 11:10:00,15.26,15.34,15.26,15.31,2900.0,15.2189,15.2987,15.2189,15.2688,2900.0
2009-05-14 11:15:00,15.31,15.36,15.31,15.32,2300.0,15.2688,15.3187,15.2688,15.2788,2300.0
2009-05-14 11:20:00,15.34,15.34,15.17,15.17,5100.0,15.2987,15.2987,15.1292,15.1292,5100.0
2009-05-14 11:25:00,15.17,15.19,15.16,15.17,1900.0,15.1292,15.1491,15.1192,15.1292,1900.0
2009-05-14 11:30:00,15.18,15.22,15.18,15.21,1000.0,15.1392,15.1791,15.1392,15.1691,1000.0
2009-05-14 11:35:00,15.21,15.21,15.18,15.19,1500.0,15.1691,15.1691,15.1392,15.1491,1500.0
2009-05-14 11:40:00,15.18,15.18,15.13,15.13,2300.0,15.1392,15.1392,15.0893,15.0893,2300.0
2009-05-14 11:45:00,15.13,15.16,15.13,15.15,1300.0,15.0893,15.1192,15.0893,15.1092,1300.0
2009-05-14 11:50:00,15.17,15.18,15.12,15.15,2600.0,15.1292,15.1392,15.0793,15.1092,2600.0
2009-05-14 11:55:00,15.14,15.15,15.14,15.15,300.0,15.0993,15.1092,15.0993,15.1092,300.0
2009-05-14 12:00:00,15.18,15.23,15.16,15.23,1200.0,15.1392,15.189,15.1192,15.189,1200.0
2009-05-14 12:05:00,15.23,15.23,15.17,15.17,2900.0,15.189,15.189,15.1292,15.1292,2900.0
2009-05-14 12:10:00,15.19,15.22,15.19,15.22,3100.0,15.1491,15.1791,15.1491,15.1791,3100.0
2009-05-14 12:15:00,15.22,15.24,15.21,15.22,1600.0,15.1791,15.199,15.1691,15.1791,1600.0
2009-05-14 12:20:00,15.22,15.23,15.21,15.21,1600.0,15.1791,15.189,15.1691,15.1691,1600.0
2009-05-14 12:25:00,15.22,15.22,15.18,15.19,2700.0,15.1791,15.1791,15.1392,15.1491,2700.0
2009-05-14 12:30:00,15.19,15.26,15.19,15.23,6100.0,15.1491,15.2189,15.1491,15.189,6100.0
2009-05-14 12:35:00,15.23,15.28,15.23,15.28,2000.0,15.189,15.2389,15.189,15.2389,2000.0
2009-05-14 12:40:00,15.26,15.26,15.17,15.18,2600.0,15.2189,15.2189,15.1292,15.1392,2600.0
2009-05-14 12:45:00,15.17,15.18,15.16,15.18,1000.0,15.1292,15.1392,15.1192,15.1392,1000.0
2009-05-14 12:50:00,15.16,15.22,15.11,15.21,10900.0,15.1192,15.1791,15.0694,15.1691,10900.0
2009-05-14 12:55:00,15.22,15.22,15.14,15.16,7300.0,15.1791,15.1791,15.0993,15.1192,7300.0
2009-05-14 13:00:00,15.14,15.18,15.14,15.17,4300.0,15.0993,15.1392,15.0993,15.1292,4300.0
2009-05-14 13:05:00,15.17,15.19,15.16,15.17,1200.0,15.1292,15.1491,15.1192,15.1292,1200.0
2009-05-14 13:10:00,15.18,15.19,15.14,15.14,2900.0,15.1392,15.1491,15.0993,15.0993,2900.0
2009-05-14 13:15:00,15.13,15.13,15.1,15.1,2100.0,15.0893,15.0893,15.0594,15.0594,2100.0
2009-05-14 13:20:00,15.1,15.11,15.1,15.11,1000.0,15.0594,15.0694,15.0594,15.0694,1000.0
2009-05-14 13:25:00,15.11,15.13,15.1,15.13,1500.0,15.0694,15.0893,15.0594,15.0893,1500.0
2009-05-14 13:30:00,15.14,15.17,15.14,15.17,1100.0,15.0993,15.1292,15.0993,15.1292,1100.0
2009-05-14 13:35:00,15.18,15.25,15.18,15.25,3800.0,15.1392,15.209,15.1392,15.209,3800.0
2009-05-14 13:40:00,15.25,15.26,15.24,15.26,1300.0,15.209,15.2189,15.199,15.2189,1300.0
2009-05-14 13:45:00,15.28,15.28,15.26,15.27,1600.0,15.2389,15.2389,15.2189,15.2289,1600.0
2009-05-14 13:50:00,15.28,15.3,15.28,15.3,900.0,15.2389,15.2588,15.2389,15.2588,900.0
2009-05-14 13:55:00,15.29,15.29,15.18,15.18,4400.0,15.2489,15.2489,15.1392,15.1392,4400.0
2009-05-14 14:00:00,15.2,15.28,15.2,15.28,4200.0,15.1591,15.2389,15.1591,15.2389,4200.0
2009-05-14 14:05:00,15.28,15.3,15.23,15.23,6200.0,15.2389,15.2588,15.189,15.189,6200.0
2009-05-14 14:10:00,15.23,15.23,15.16,15.16,8500.0,15.189,15.189,15.1192,15.1192,8500.0
2009-05-14 14:15:00,15.16,15.26,15.16,15.25,4700.0,15.1192,15.2189,15.1192,15.209,4700.0
2009-05-14 14:20:00,15.24,15.27,15.24,15.24,2400.0,15.199,15.2289,15.199,15.199,2400.0
2009-05-14 14:25:00,15.24,15.24,15.16,15.18,4100.0,15.199,15.199,15.1192,15.1392,4100.0
2009-05-14 14:30:00,15.18,15.22,15.17,15.21,2600.0,15.1392,15.1791,15.1292,15.1691,2600.0
2009-05-14 14:35:00,15.21,15.28,15.21,15.28,3000.0,15.1691,15.2389,15.1691,15.2389,3000.0
2009-05-14 14:40:00,15.29,15.31,15.27,15.28,2600.0,15.2489,15.2688,15.2289,15.2389,2600.0
2009-05-14 14:45:00,15.29,15.29,15.2,15.22,4500.0,15.2489,15.2489,15.1591,15.1791,4500.0
2009-05-14 14:50:00,15.23,15.24,15.2,15.2,1900.0,15.189,15.199,15.1591,15.1591,1900.0
2009-05-14 14:55:00,15.2,15.2,15.17,15.18,4200.0,15.1591,15.1591,15.1292,15.1392,4200.0
2009-05-14 15:00:00,15.19,15.25,15.18,15.19,7300.0,15.1491,15.209,15.1392,15.1491,7300.0
2009-05-14 15:05:00,15.18,15.21,15.15,15.18,5700.0,15.1392,15.1691,15.1092,15.1392,5700.0
2009-05-14 15:10:00,15.17,15.19,15.15,15.16,8000.0,15.1292,15.1491,15.1092,15.1192,8000.0
2009-05-14 15:15:00,15.15,15.2,15.11,15.19,10300.0,15.1092,15.1591,15.0694,15.1491,10300.0
2009-05-14 15:20:00,15.18,15.19,15.09,15.12,16200.0,15.1392,15.1491,15.0494,15.0793,16200.0
2009-05-14 15:25:00,15.13,15.16,15.11,15.16,5200.0,15.0893,15.1192,15.0694,15.1192,5200.0
2009-05-14 15:30:00,15.13,15.13,15.06,15.08,7900.0,15.0893,15.0893,15.0195,15.0394,7900.0
2009-05-14 15:35:00,15.07,15.17,15.04,15.08,15300.0,15.0295,15.1292,14.9995,15.0394,15300.0
2009-05-14 15:40:00,15.09,15.16,15.09,15.09,10900.0,15.0494,15.1192,15.0494,15.0494,10900.0
2009-05-14 15:45:00,15.11,15.18,15.11,15.17,8200.0,15.0694,15.1392,15.0694,15.1292,8200.0
2009-05-14 15:50:00,15.17,15.24,15.16,15.17,18200.0,15.1292,15.199,15.1192,15.1292,18200.0
2009-05-14 15:55:00,15.16,15.17,15.09,15.1,23700.0,15.1192,15.1292,15.0494,15.0594,23700.0
2009-05-15 09:30:00,15.04,15.04,14.86,15.0,41200.0,14.9995,14.9995,14.82,14.9596,41200.0
2009-05-15 09:35:00,14.94,15.04,14.78,14.84,9500.0,14.8998,14.9995,14.7402,14.8001,9500.0
2009-05-15 09:40:00,14.88,14.91,14.74,14.89,6800.0,14.84,14.8699,14.7003,14.8499,6800.0
2009-05-15 09:45:00,14.89,14.95,14.79,14.88,10600.0,14.8499,14.9098,14.7502,14.84,10600.0
2009-05-15 09:50:00,14.89,14.89,14.83,14.89,2300.0,14.8499,14.8499,14.7901,14.8499,2300.0
2009-05-15 09:55:00,14.88,14.88,14.8,14.8,4700.0,14.84,14.84,14.7602,14.7602,4700.0
2009-05-15 10:00:00,14.77,14.78,14.65,14.67,7400.0,14.7303,14.7402,14.6106,14.6305,7400.0
2009-05-15 10:05:00,14.67,14.78,14.63,14.72,8700.0,14.6305,14.7402,14.5906,14.6804,8700.0
2009-05-15 10:10:00,14.72,14.79,14.63,14.73,6000.0,14.6804,14.7502,14.5906,14.6904,6000.0
2009-05-15 10:15:00,14.76,14.76,14.71,14.73,3500.0,14.7203,14.7203,14.6704,14.6904,3500.0
2009-05-15 10:20:00,14.73,14.74,14.7,14.72,2200.0,14.6904,14.7003,14.6605,14.6804,2200.0
2009-05-15 10:25:00,14.72,14.73,14.7,14.71,7600.0,14.6804,14.6904,14.6605,14.6704,7600.0
2009-05-15 10:30:00,14.72,14.75,14.7,14.75,5300.0,14.6804,14.7103,14.6605,14.7103,5300.0
2009-05-15 10:35:00,14.75,14.77,14.73,14.76,1900.0,14.7103,14.7303,14.6904,14.7203,1900.0
2009-05-15 10:40:00,14.76,14.77,14.71,14.72,4400.0,14.7203,14.7303,14.6704,14.6804,4400.0
2009-05-15 10:45:00,14.73,14.77,14.73,14.76,3300.0,14.6904,14.7303,14.6904,14.7203,3300.0
2009-05-15 10:50:00,14.76,14.79,14.75,14.79,1900.0,14.7203,14.7502,14.7103,14.7502,1900.0
2009-05-15 10:55:00,14.8,14.82,14.78,14.81,1600.0,14.7602,14.7801,14.7402,14.7702,1600.0
2009-05-15 11:00:00,14.79,14.84,14.78,14.84,2600.0,14.7502,14.8001,14.7402,14.8001,2600.0
2009-05-15 11:05:00,14.85,14.85,14.78,14.79,2600.0,14.81,14.81,14.7402,14.7502,2600.0
2009-05-15 11:10:00,14.77,14.79,14.75,14.78,3300.0,14.7303,14.7502,14.7103,14.7402,3300.0
2009-05-15 11:15:00,14.78,14.78,14.73,14.76,1500.0,14.7402,14.7402,14.6904,14.7203,1500.0
2009-05-15 11:20:00,14.74,14.76,14.7,14.71,4700.0,14.7003,14.7203,14.6605,14.6704,4700.0
2009-05-15 11:25:00,14.71,14.75,14.7,14.7,6900.0,14.6704,14.7103,14.6605,14.6605,6900.0
2009-05-15 11:30:00,14.71,14.73,14.7,14.73,2800.0,14.6704,14.6904,14.6605,14.6904,2800.0
2009-05-15 11:35:00,14.75,14.76,14.73,14.74,2400.0,14.7103,14.7203,14.6904,14.7003,2400.0
2009-05-15 11:40:00,14.73,14.75,14.7,14.74,6100.0,14.6904,14.7103,14.6605,14.7003,6100.0
2009-05-15 11:45:00,14.74,14.77,14.74,14.76,4700.0,14.7003,14.7303,14.7003,14.7203,4700.0
2009-05-15 11:50:00,14.76,14.76,14.74,14.76,1100.0,14.7203,14.7203,14.7003,14.7203,1100.0
2009-05-15 11:55:00,14.75,14.76,14.64,14.64,5100.0,14.7103,14.7203,14.6006,14.6006,5100.0
2009-05-15 12:00:00,14.62,14.77,14.57,14.76,11900.0,14.5807,14.7303,14.5308,14.7203,11900.0
2009-05-15 12:05:00,14.76,14.79,14.76,14.77,2700.0,14.7203,14.7502,14.7203,14.7303,2700.0
2009-05-15 12:10:00,14.76,14.78,14.76,14.78,2000.0,14.7203,14.7402,14.7203,14.7402,2000.0
2009-05-15 12:15:00,14.77,14.79,14.77,14.78,1900.0,14.7303,14.7502,14.7303,14.7402,1900.0
2009-05-15 12:20:00,14.74,14.78,14.74,14.78,2600.0,14.7003,14.7402,14.7003,14.7402,2600.0
2009-05-15 12:25:00,14.79,14.8,14.79,14.79,1400.0,14.7502,14.7602,14.7502,14.7502,1400.0
2009-05-15 12:30:00,14.79,14.82,14.79,14.81,2200.0,14.7502,14.7801,14.7502,14.7702,2200.0
2009-05-15 12:35:00,14.82,14.86,14.81,14.86,3300.0,14.7801,14.82,14.7702,14.82,3300.0
2009-05-15 12:40:00,14.86,14.86,14.8,14.8,2100.0,14.82,14.82,14.7602,14.7602,2100.0
2009-05-15 12:45:00,14.8,14.81,14.75,14.76,4000.0,14.7602,14.7702,14.7103,14.7203,4000.0
2009-05-15 12:50:00,14.77,14.81,14.77,14.8,3500.0,14.7303,14.7702,14.7303,14.7602,3500.0
2009-05-15 12:55:00,14.77,14.8,14.74,14.8,4400.0,14.7303,14.7602,14.7003,14.7602,4400.0
2009-05-15 13:00:00,14.8,14.81,14.8,14.8,2200.0,14.7602,14.7702,14.7602,14.7602,2200.0
2009-05-15 13:05:00,14.81,14.85,14.81,14.83,4000.0,14.7702,14.81,14.7702,14.7901,4000.0
2009-05-15 13:10:00,14.82,14.82,14.8,14.8,1100.0,14.7801,14.7801,14.7602,14.7602,1100.0
2009-05-15 13:15:00,14.8,14.82,14.8,14.82,2300.0,14.7602,14.7801,14.7602,14.7801,2300.0
2009-05-15 13:20:00,14.8,14.81,14.8,14.8,1000.0,14.7602,14.7702,14.7602,14.7602,1000.0
2009-05-15 13:25:00,14.8,14.81,14.8,14.8,5400.0,14.7602,14.7702,14.7602,14.7602,5400.0
2009-05-15 13:30:00,14.8,14.8,14.8,14.8,1800.0,14.7602,14.7602,14.7602,14.7602,1800.0
2009-05-15 13:35:00,14.8,14.81,14.8,14.81,4800.0,14.7602,14.7702,14.7602,14.7702,4800.0
2009-05-15 13:40:00,14.8,14.81,14.79,14.79,2100.0,14.7602,14.7702,14.7502,14.7502,2100.0
2009-05-15 13:45:00,14.78,14.78,14.71,14.77,5700.0,14.7402,14.7402,14.6704,14.7303,5700.0
2009-05-15 13:50:00,14.77,14.77,14.73,14.73,3200.0,14.7303,14.7303,14.6904,14.6904,3200.0
2009-05-15 13:55:00,14.72,14.72,14.66,14.66,3800.0,14.6804,14.6804,14.6206,14.6206,3800.0
2009-05-15 14:00:00,14.66,14.67,14.64,14.67,4500.0,14.6206,14.6305,14.6006,14.6305,4500.0
2009-05-15 14:05:00,14.67,14.67,14.6,14.63,7000.0,14.6305,14.6305,14.5607,14.5906,7000.0
2009-05-15 14:10:00,14.66,14.71,14.66,14.69,5300.0,14.6206,14.6704,14.6206,14.6505,5300.0
2009-05-15 14:15:00,14.67,14.73,14.67,14.71,3700.0,14.6305,14.6904,14.6305,14.6704,3700.0
2009-05-15 14:20:00,14.71,14.76,14.71,14.72,4300.0,14.6704,14.7203,14.6704,14.6804,4300.0
2009-05-15 14:25:00,14.74,14.74,14.68,14.68,2700.0,14.7003,14.7003,14.6405,14.6405,2700.0
2009-05-15 14:30:00,14.67,14.7,14.59,14.6,6600.0,14.6305,14.6605,14.5507,14.5607,6600.0
2009-05-15 14:35:00,14.6,14.61,14.58,14.6,4400.0,14.5607,14.5707,14.5408,14.5607,4400.0
2009-05-15 14:40:00,14.61,14.63,14.56,14.57,5100.0,14.5707,14.5906,14.5208,14.5308,5100.0
2009-05-15 14:45:00,14.56,14.6,14.56,14.57,9400.0,14.5208,14.5607,14.5208,14.5308,9400.0
2009-05-15 14:50:00,14.57,14.59,14.56,14.58,3300.0,14.5308,14.5507,14.5208,14.5408,3300.0
2009-05-15 14:55:00,14.59,14.59,14.55,14.56,7800.0,14.5507,14.5507,14.5109,14.5208,7800.0
2009-05-15 15:00:00,14.57,14.57,14.5,14.5,8200.0,14.5308,14.5308,14.461,14.461,8200.0
2009-05-15 15:05:00,14.5,14.51,14.47,14.48,13300.0,14.461,14.471,14.4311,14.441,13300.0
2009-05-15 15:10:00,14.49,14.52,14.48,14.52,17100.0,14.451,14.4809,14.441,14.4809,17100.0
2009-05-15 15:15:00,14.53,14.55,14.47,14.47,7800.0,14.4909,14.5109,14.4311,14.4311,7800.0
2009-05-15 15:20:00,14.47,14.52,14.47,14.51,16200.0,14.4311,14.4809,14.4311,14.471,16200.0
2009-05-15 15:25:00,14.53,14.55,14.5,14.51,16400.0,14.4909,14.5109,14.461,14.471,16400.0
2009-05-15 15:30:00,14.51,14.55,14.5,14.53,19600.0,14.471,14.5109,14.461,14.4909,19600.0
2009-05-15 15:35:00,14.52,14.54,14.5,14.5,16600.0,14.4809,14.5009,14.461,14.461,16600.0
2009-05-15 15:40:00,14.5,14.58,14.5,14.57,19700.0,14.461,14.5408,14.461,14.5308,19700.0
2009-05-15 15:45:00,14.56,14.59,14.52,14.57,17700.0,14.5208,14.5507,14.4809,14.5308,17700.0
2009-05-15 15:50:00,14.58,14.6,14.54,14.55,19500.0,14.5408,14.5607,14.5009,14.5109,19500.0
2009-05-15 15:55:00,14.55,14.62,14.5,14.61,33700.0,14.5109,14.5807,14.461,14.5707,33700.0
2009-05-18 09:30:00,14.75,15.08,14.75,14.85,5700.0,14.7103,15.0394,14.7103,14.81,5700.0
2009-05-18 09:35:00,14.92,14.92,14.76,14.81,5700.0,14.8799,14.8799,14.7203,14.7702,5700.0
2009-05-18 09:40:00,14.82,14.83,14.69,14.79,5500.0,14.7801,14.7901,14.6505,14.7502,5500.0
2009-05-18 09:45:00,14.81,14.81,14.71,14.72,4600.0,14.7702,14.7702,14.6704,14.6804,4600.0
2009-05-18 09:50:00,14.71,14.73,14.64,14.7,8000.0,14.6704,14.6904,14.6006,14.6605,8000.0
2009-05-18 09:55:00,14.69,14.7,14.61,14.63,5800.0,14.6505,14.6605,14.5707,14.5906,5800.0
2009-05-18 10:00:00,14.62,14.64,14.49,14.52,5900.0,14.5807,14.6006,14.451,14.4809,5900.0
2009-05-18 10:05:00,14.52,14.59,14.5,14.54,14600.0,14.4809,14.5507,14.461,14.5009,14600.0
2009-05-18 10:10:00,14.54,14.54,14.48,14.5,2700.0,14.5009,14.5009,14.441,14.461,2700.0
2009-05-18 10:15:00,14.5,14.59,14.5,14.57,2100.0,14.461,14.5507,14.461,14.5308,2100.0
2009-05-18 10:20:00,14.59,14.61,14.59,14.61,2000.0,14.5507,14.5707,14.5507,14.5707,2000.0
2009-05-18 10:25:00,14.61,14.69,14.58,14.6,3700.0,14.5707,14.6505,14.5408,14.5607,3700.0
2009-05-18 10:30:00,14.6,14.73,14.6,14.71,5100.0,14.5607,14.6904,14.5607,14.6704,5100.0
2009-05-18 10:35:00,14.71,14.71,14.69,14.71,2000.0,14.6704,14.6704,14.6505,14.6704,2000.0
2009-05-18 10:40:00,14.71,14.81,14.66,14.81,2600.0,14.6704,14.7702,14.6206,14.7702,2600.0
2009-05-18 10:45:00,14.8,14.82,14.75,14.75,1600.0,14.7602,14.7801,14.7103,14.7103,1600.0
2009-05-18 10:50:00,14.75,14.78,14.74,14.74,1500.0,14.7103,14.7402,14.7003,14.7003,1500.0
2009-05-18 10:55:00,14.73,14.73,14.64,14.64,2500.0,14.6904,14.6904,14.6006,14.6006,2500.0
2009-05-18 11:00:00,14.63,14.63,14.51,14.51,4100.0,14.5906,14.5906,14.471,14.471,4100.0
2009-05-18 11:05:00,14.51,14.51,14.43,14.45,4000.0,14.471,14.471,14.3912,14.4111,4000.0
2009-05-18 11:10:00,14.45,14.45,14.42,14.42,2500.0,14.4111,14.4111,14.3812,14.3812,2500.0
2009-05-18 11:15:00,14.44,14.45,14.4,14.4,4200.0,14.4012,14.4111,14.3613,14.3613,4200.0
2009-05-18 11:20:00,14.41,14.48,14.36,14.48,2700.0,14.3712,14.441,14.3214,14.441,2700.0
2009-05-18 11:25:00,14.46,14.49,14.46,14.49,1800.0,14.4211,14.451,14.4211,14.451,1800.0
2009-05-18 11:30:00,14.5,14.55,14.5,14.55,1800.0,14.461,14.5109,14.461,14.5109,1800.0
2009-05-18 11:35:00,14.52,14.54,14.51,14.51,300.0,14.4809,14.5009,14.471,14.471,300.0
2009-05-18 11:40:00,14.5,14.53,14.49,14.49,1500.0,14.461,14.4909,14.451,14.451,1500.0
2009-05-18 11:45:00,14.51,14.52,14.47,14.47,2400.0,14.471,14.4809,14.4311,14.4311,2400.0
2009-05-18 11:50:00,14.44,14.48,14.42,14.48,3700.0,14.4012,14.441,14.3812,14.441,3700.0
2009-05-18 11:55:00,14.49,14.54,14.49,14.53,4100.0,14.451,14.5009,14.451,14.4909,4100.0
2009-05-18 12:00:00,14.53,14.57,14.53,14.57,1200.0,14.4909,14.5308,14.4909,14.5308,1200.0
2009-05-18 12:05:00,14.58,14.62,14.55,14.6,2300.0,14.5408,14.5807,14.5109,14.5607,2300.0
2009-05-18 12:10:00,14.6,14.62,14.53,14.55,9000.0,14.5607,14.5807,14.4909,14.5109,9000.0
2009-05-18 12:15:00,14.56,14.58,14.55,14.56,1300.0,14.5208,14.5408,14.5109,14.5208,1300.0
2009-05-18 12:20:00,14.56,14.61,14.56,14.59,1000.0,14.5208,14.5707,14.5208,14.5507,1000.0
2009-05-18 12:25:00,14.6,14.68,14.6,14.65,2200.0,14.5607,14.6405,14.5607,14.6106,2200.0
2009-05-18 12:30:00,14.63,14.65,14.63,14.65,900.0,14.5906,14.6106,14.5906,14.6106,900.0
2009-05-18 12:35:00,14.64,14.65,14.59,14.62,1300.0,14.6006,14.6106,14.5507,14.5807,1300.0
2009-05-18 12:40:00,14.6,14.7,14.6,14.69,4600.0,14.5607,14.6605,14.5607,14.6505,4600.0
2009-05-18 12:45:00,14.7,14.7,14.66,14.67,2900.0,14.6605,14.6605,14.6206,14.6305,2900.0
2009-05-18 12:50:00,14.66,14.68,14.66,14.66,1000.0,14.6206,14.6405,14.6206,14.6206,1000.0
2009-05-18 12:55:00,14.66,14.66,14.59,14.59,3100.0,14.6206,14.6206,14.5507,14.5507,3100.0
2009-05-18 13:00:00,14.59,14.6,14.57,14.59,1600.0,14.5507,14.5607,14.5308,14.5507,1600.0
2009-05-18 13:05:00,14.57,14.59,14.53,14.58,2800.0,14.5308,14.5507,14.4909,14.5408,2800.0
2009-05-18 13:10:00,14.6,14.62,14.59,14.6,1900.0,14.5607,14.5807,14.5507,14.5607,1900.0
2009-05-18 13:15:00,14.6,14.63,14.58,14.62,1900.0,14.5607,14.5906,14.5408,14.5807,1900.0
2009-05-18 13:20:00,14.6,14.63,14.6,14.6,1000.0,14.5607,14.5906,14.5607,14.5607,1000.0
2009-05-18 13:25:00,14.58,14.61,14.54,14.57,2700.0,14.5408,14.5707,14.5009,14.5308,2700.0
2009-05-18 13:30:00,14.6,14.62,14.59,14.59,1300.0,14.5607,14.5807,14.5507,14.5507,1300.0
2009-05-18 13:35:00,14.6,14.6,14.58,14.59,400.0,14.5607,14.5607,14.5408,14.5507,400.0
2009-05-18 13:40:00,14.59,14.6,14.56,14.57,2000.0,14.5507,14.5607,14.5208,14.5308,2000.0
2009-05-18 13:45:00,14.57,14.59,14.56,14.59,1300.0,14.5308,14.5507,14.5208,14.5507,1300.0
2009-05-18 13:50:00,14.59,14.61,14.58,14.59,2500.0,14.5507,14.5707,14.5408,14.5507,2500.0
2009-05-18 13:55:00,14.58,14.61,14.58,14.59,2300.0,14.5408,14.5707,14.5408,14.5507,2300.0
2009-05-18 14:00:00,14.6,14.63,14.6,14.61,1900.0,14.5607,14.5906,14.5607,14.5707,1900.0
2009-05-18 14:05:00,14.63,14.63,14.6,14.6,3300.0,14.5906,14.5906,14.5607,14.5607,3300.0
2009-05-18 14:10:00,14.6,14.67,14.6,14.64,3700.0,14.5607,14.6305,14.5607,14.6006,3700.0
2009-05-18 14:15:00,14.64,14.65,14.6,14.6,4300.0,14.6006,14.6106,14.5607,14.5607,4300.0
2009-05-18 14:20:00,14.59,14.62,14.57,14.6,6600.0,14.5507,14.5807,14.5308,14.5607,6600.0
2009-05-18 14:25:00,14.61,14.68,14.6,14.67,10500.0,14.5707,14.6405,14.5607,14.6305,10500.0
2009-05-18 14:30:00,14.67,14.72,14.66,14.69,6400.0,14.6305,14.6804,14.6206,14.6505,6400.0
2009-05-18 14:35:00,14.7,14.72,14.69,14.69,2800.0,14.6605,14.6804,14.6505,14.6505,2800.0
2009-05-18 14:40:00,14.72,14.81,14.69,14.79,8700.0,14.6804,14.7702,14.6505,14.7502,8700.0
2009-05-18 14:45:00,14.83,14.89,14.81,14.87,4700.0,14.7901,14.8499,14.7702,14.83,4700.0
2009-05-18 14:50:00,14.85,14.87,14.84,14.84,2700.0,14.81,14.83,14.8001,14.8001,2700.0
2009-05-18 14:55:00,14.84,14.86,14.8,14.84,12400.0,14.8001,14.82,14.7602,14.8001,12400.0
2009-05-18 15:00:00,14.84,14.85,14.82,14.83,9400.0,14.8001,14.81,14.7801,14.7901,9400.0
2009-05-18 15:05:00,14.83,14.9,14.83,14.87,10600.0,14.7901,14.8599,14.7901,14.83,10600.0
2009-05-18 15:10:00,14.87,14.87,14.79,14.8,6500.0,14.83,14.83,14.7502,14.7602,6500.0
2009-05-18 15:15:00,14.82,14.84,14.78,14.81,6100.0,14.7801,14.8001,14.7402,14.7702,6100.0
2009-05-18 15:20:00,14.81,14.81,14.76,14.81,6800.0,14.7702,14.7702,14.7203,14.7702,6800.0
2009-05-18 15:25:00,14.8,14.85,14.78,14.8,6600.0,14.7602,14.81,14.7402,14.7602,6600.0
2009-05-18 15:30:00,14.8,14.86,14.78,14.85,10700.0,14.7602,14.82,14.7402,14.81,10700.0
2009-05-18 15:35:00,14.87,14.88,14.8,14.82,11200.0,14.83,14.84,14.7602,14.7801,11200.0
2009-05-18 15:40:00,14.83,14.84,14.76,14.83,13400.0,14.7901,14.8001,14.7203,14.7901,13400.0
2009-05-18 15:45:00,14.83,14.87,14.81,14.87,10200.0,14.7901,14.83,14.7702,14.83,10200.0
2009-05-18 15:50:00,14.87,14.93,14.85,14.88,16500.0,14.83,14.8898,14.81,14.84,16500.0
2009-05-18 15:55:00,14.88,14.93,14.85,14.88,17700.0,14.84,14.8898,14.81,14.84,17700.0
2009-05-19 09:30:00,14.95,14.98,14.74,14.84,4100.0,14.9098,14.9397,14.7003,14.8001,4100.0
2009-05-19 09:35:00,14.85,14.96,14.82,14.96,2500.0,14.81,14.9198,14.7801,14.9198,2500.0
2009-05-19 09:40:00,14.9,14.96,14.82,14.87,7100.0,14.8599,14.9198,14.7801,14.83,7100.0
2009-05-19 09:45:00,14.88,14.9,14.81,14.88,11400.0,14.84,14.8599,14.7702,14.84,11400.0
2009-05-19 09:50:00,14.87,14.88,14.81,14.81,6200.0,14.83,14.84,14.7702,14.7702,6200.0
2009-05-19 09:55:00,14.84,14.87,14.82,14.85,9200.0,14.8001,14.83,14.7801,14.81,9200.0
2009-05-19 10:00:00,14.83,14.83,14.8,14.8,2700.0,14.7901,14.7901,14.7602,14.7602,2700.0
2009-05-19 10:05:00,14.82,14.9,14.82,14.86,8800.0,14.7801,14.8599,14.7801,14.82,8800.0
2009-05-19 10:10:00,14.89,14.9,14.82,14.83,2900.0,14.8499,14.8599,14.7801,14.7901,2900.0
2009-05-19 10:15:00,14.86,14.91,14.82,14.9,7200.0,14.82,14.8699,14.7801,14.8599,7200.0
2009-05-19 10:20:00,14.92,14.96,14.84,14.84,22400.0,14.8799,14.9198,14.8001,14.8001,22400.0
2009-05-19 10:25:00,14.9,14.94,14.89,14.89,1700.0,14.8599,14.8998,14.8499,14.8499,1700.0
2009-05-19 10:30:00,14.92,14.95,14.91,14.95,2000.0,14.8799,14.9098,14.8699,14.9098,2000.0
2009-05-19 10:35:00,14.95,14.97,14.9,14.91,2800.0,14.9098,14.9297,14.8599,14.8699,2800.0
2009-05-19 10:40:00,14.9,14.91,14.84,14.84,1800.0,14.8599,14.8699,14.8001,14.8001,1800.0
2009-05-19 10:45:00,14.83,14.87,14.83,14.86,900.0,14.7901,14.83,14.7901,14.82,900.0
2009-05-19 10:50:00,14.85,14.85,14.77,14.77,3000.0,14.81,14.81,14.7303,14.7303,3000.0
2009-05-19 10:55:00,14.77,14.8,14.73,14.73,4700.0,14.7303,14.7602,14.6904,14.6904,4700.0
2009-05-19 11:00:00,14.73,14.77,14.72,14.72,2000.0,14.6904,14.7303,14.6804,14.6804,2000.0
2009-05-19 11:05:00,14.7,14.7,14.64,14.67,4400.0,14.6605,14.6605,14.6006,14.6305,4400.0
2009-05-19 11:10:00,14.66,14.71,14.63,14.67,8000.0,14.6206,14.6704,14.5906,14.6305,8000.0
2009-05-19 11:15:00,14.65,14.67,14.64,14.66,900.0,14.6106,14.6305,14.6006,14.6206,900.0
2009-05-19 11:20:00,14.65,14.68,14.63,14.65,2100.0,14.6106,14.6405,14.5906,14.6106,2100.0
2009-05-19 11:25:00,14.64,14.68,14.6,14.68,3400.0,14.6006,14.6405,14.5607,14.6405,3400.0
2009-05-19 11:30:00,14.68,14.73,14.68,14.71,2000.0,14.6405,14.6904,14.6405,14.6704,2000.0
2009-05-19 11:35:00,14.69,14.69,14.66,14.66,1000.0,14.6505,14.6505,14.6206,14.6206,1000.0
2009-05-19 11:40:00,14.66,14.68,14.66,14.67,3400.0,14.6206,14.6405,14.6206,14.6305,3400.0
2009-05-19 11:45:00,14.7,14.73,14.7,14.73,900.0,14.6605,14.6904,14.6605,14.6904,900.0
2009-05-19 11:50:00,14.73,14.73,14.7,14.7,4000.0,14.6904,14.6904,14.6605,14.6605,4000.0
2009-05-19 11:55:00,14.68,14.7,14.68,14.7,1400.0,14.6405,14.6605,14.6405,14.6605,1400.0
2009-05-19 12:00:00,14.7,14.7,14.67,14.67,1200.0,14.6605,14.6605,14.6305,14.6305,1200.0
2009-05-19 12:05:00,14.68,14.7,14.68,14.7,2300.0,14.6405,14.6605,14.6405,14.6605,2300.0
2009-05-19 12:10:00,14.69,14.7,14.67,14.67,400.0,14.6505,14.6605,14.6305,14.6305,400.0
2009-05-19 12:15:00,14.69,14.75,14.69,14.74,1500.0,14.6505,14.7103,14.6505,14.7003,1500.0
2009-05-19 12:20:00,14.73,14.74,14.71,14.72,1300.0,14.6904,14.7003,14.6704,14.6804,1300.0
2009-05-19 12:25:00,14.71,14.78,14.71,14.77,2900.0,14.6704,14.7402,14.6704,14.7303,2900.0
2009-05-19 12:30:00,14.77,14.78,14.73,14.73,1300.0,14.7303,14.7402,14.6904,14.6904,1300.0
2009-05-19 12:35:00,14.73,14.73,14.7,14.7,1600.0,14.6904,14.6904,14.6605,14.6605,1600.0
2009-05-19 12:40:00,14.71,14.76,14.71,14.73,22100.0,14.6704,14.7203,14.6704,14.6904,22100.0
2009-05-19 12:45:00,14.72,14.76,14.7,14.73,36800.0,14.6804,14.7203,14.6605,14.6904,36800.0
2009-05-19 12:50:00,14.71,14.74,14.69,14.74,4900.0,14.6704,14.7003,14.6505,14.7003,4900.0
2009-05-19 12:55:00,14.71,14.72,14.7,14.72,1300.0,14.6704,14.6804,14.6605,14.6804,1300.0
2009-05-19 13:00:00,14.7,14.72,14.7,14.7,1000.0,14.6605,14.6804,14.6605,14.6605,1000.0
2009-05-19 13:05:00,14.7,14.73,14.7,14.72,1700.0,14.6605,14.6904,14.6605,14.6804,1700.0
2009-05-19 13:10:00,14.73,14.74,14.7,14.7,2000.0,14.6904,14.7003,14.6605,14.6605,2000.0
2009-05-19 13:15:00,14.7,14.75,14.7,14.74,9900.0,14.6605,14.7103,14.6605,14.7003,9900.0
2009-05-19 13:20:00,14.74,14.79,14.74,14.78,1000.0,14.7003,14.7502,14.7003,14.7402,1000.0
2009-05-19 13:25:00,14.82,14.88,14.8,14.88,3900.0,14.7801,14.84,14.7602,14.84,3900.0
2009-05-19 13:30:00,14.87,14.89,14.84,14.84,1900.0,14.83,14.8499,14.8001,14.8001,1900.0
2009-05-19 13:35:00,14.83,14.89,14.83,14.87,4200.0,14.7901,14.8499,14.7901,14.83,4200.0
2009-05-19 13:40:00,14.87,14.89,14.81,14.81,1100.0,14.83,14.8499,14.7702,14.7702,1100.0
2009-05-19 13:45:00,14.81,14.82,14.77,14.79,4700.0,14.7702,14.7801,14.7303,14.7502,4700.0
2009-05-19 13:50:00,14.79,14.79,14.76,14.76,600.0,14.7502,14.7502,14.7203,14.7203,600.0
2009-05-19 13:55:00,14.76,14.78,14.75,14.75,2400.0,14.7203,14.7402,14.7103,14.7103,2400.0
2009-05-19 14:00:00,14.73,14.74,14.7,14.7,1400.0,14.6904,14.7003,14.6605,14.6605,1400.0
2009-05-19 14:05:00,14.72,14.76,14.7,14.75,2500.0,14.6804,14.7203,14.6605,14.7103,2500.0
2009-05-19 14:10:00,14.74,14.77,14.71,14.75,8800.0,14.7003,14.7303,14.6704,14.7103,8800.0
2009-05-19 14:15:00,14.75,14.76,14.72,14.74,1700.0,14.7103,14.7203,14.6804,14.7003,1700.0
2009-05-19 14:20:00,14.76,14.78,14.76,14.77,900.0,14.7203,14.7402,14.7203,14.7303,900.0
2009-05-19 14:25:00,14.78,14.78,14.76,14.78,1100.0,14.7402,14.7402,14.7203,14.7402,1100.0
2009-05-19 14:30:00,14.8,14.82,14.79,14.81,2600.0,14.7602,14.7801,14.7502,14.7702,2600.0
2009-05-19 14:35:00,14.81,14.82,14.8,14.8,1000.0,14.7702,14.7801,14.7602,14.7602,1000.0
2009-05-19 14:40:00,14.79,14.82,14.79,14.81,1100.0,14.7502,14.7801,14.7502,14.7702,1100.0
2009-05-19 14:45:00,14.81,14.9,14.81,14.87,3100.0,14.7702,14.8599,14.7702,14.83,3100.0
2009-05-19 14:50:00,14.85,14.9,14.83,14.89,3900.0,14.81,14.8599,14.7901,14.8499,3900.0
2009-05-19 14:55:00,14.91,14.91,14.8,14.8,2900.0,14.8699,14.8699,14.7602,14.7602,2900.0
2009-05-19 15:00:00,14.81,14.84,14.81,14.84,3100.0,14.7702,14.8001,14.7702,14.8001,3100.0
2009-05-19 15:05:00,14.83,14.87,14.81,14.86,4600.0,14.7901,14.83,14.7702,14.82,4600.0
2009-05-19 15:10:00,14.86,14.86,14.83,14.84,2900.0,14.82,14.82,14.7901,14.8001,2900.0
2009-05-19 15:15:00,14.83,14.84,14.79,14.84,6900.0,14.7901,14.8001,14.7502,14.8001,6900.0
2009-05-19 15:20:00,14.84,14.88,14.82,14.87,2400.0,14.8001,14.84,14.7801,14.83,2400.0
2009-05-19 15:25:00,14.89,14.89,14.85,14.86,3100.0,14.8499,14.8499,14.81,14.82,3100.0
2009-05-19 15:30:00,14.85,14.85,14.77,14.77,5700.0,14.81,14.81,14.7303,14.7303,5700.0
2009-05-19 15:35:00,14.76,14.83,14.76,14.81,7400.0,14.7203,14.7901,14.7203,14.7702,7400.0
2009-05-19 15:40:00,14.82,14.85,14.77,14.81,10900.0,14.7801,14.81,14.7303,14.7702,10900.0
2009-05-19 15:45:00,14.81,14.84,14.74,14.74,13200.0,14.7702,14.8001,14.7003,14.7003,13200.0
2009-05-19 15:50:00,14.76,14.89,14.74,14.85,33700.0,14.7203,14.8499,14.7003,14.81,33700.0
2009-05-19 15:55:00,14.85,14.88,14.74,14.8,29900.0,14.81,14.84,14.7003,14.7602,29900.0
2009-05-20 09:30:00,14.95,14.95,14.57,14.82,8200.0,14.9098,14.9098,14.5308,14.7801,8200.0
2009-05-20 09:35:00,14.81,14.89,14.75,14.84,6600.0,14.7702,14.8499,14.7103,14.8001,6600.0
2009-05-20 09:40:00,14.86,15.02,14.72,15.02,28900.0,14.82,14.9796,14.6804,14.9796,28900.0
2009-05-20 09:45:00,14.94,15.06,14.94,15.01,3900.0,14.8998,15.0195,14.8998,14.9696,3900.0
2009-05-20 09:50:00,15.02,15.15,15.02,15.15,9100.0,14.9796,15.1092,14.9796,15.1092,9100.0
2009-05-20 09:55:00,15.16,15.2,15.12,15.2,7800.0,15.1192,15.1591,15.0793,15.1591,7800.0
2009-05-20 10:00:00,15.2,15.28,15.2,15.23,16600.0,15.1591,15.2389,15.1591,15.189,16600.0
2009-05-20 10:05:00,15.21,15.24,15.19,15.21,4900.0,15.1691,15.199,15.1491,15.1691,4900.0
2009-05-20 10:10:00,15.18,15.18,15.11,15.11,5500.0,15.1392,15.1392,15.0694,15.0694,5500.0
2009-05-20 10:15:00,15.11,15.23,15.11,15.23,5500.0,15.0694,15.189,15.0694,15.189,5500.0
2009-05-20 10:20:00,15.24,15.28,15.22,15.25,1600.0,15.199,15.2389,15.1791,15.209,1600.0
2009-05-20 10:25:00,15.27,15.27,15.2,15.2,2800.0,15.2289,15.2289,15.1591,15.1591,2800.0
2009-05-20 10:30:00,15.24,15.25,15.15,15.15,7800.0,15.199,15.209,15.1092,15.1092,7800.0
2009-05-20 10:35:00,15.16,15.24,15.16,15.23,2400.0,15.1192,15.199,15.1192,15.189,2400.0
2009-05-20 10:40:00,15.22,15.3,15.22,15.29,9300.0,15.1791,15.2588,15.1791,15.2489,9300.0
2009-05-20 10:45:00,15.28,15.32,15.22,15.23,7500.0,15.2389,15.2788,15.1791,15.189,7500.0
2009-05-20 10:50:00,15.22,15.22,15.16,15.16,3300.0,15.1791,15.1791,15.1192,15.1192,3300.0
2009-05-20 10:55:00,15.13,15.13,15.08,15.1,3100.0,15.0893,15.0893,15.0394,15.0594,3100.0
2009-05-20 11:00:00,15.09,15.12,15.09,15.12,1200.0,15.0494,15.0793,15.0494,15.0793,1200.0
2009-05-20 11:05:00,15.12,15.15,15.1,15.1,1600.0,15.0793,15.1092,15.0594,15.0594,1600.0
2009-05-20 11:10:00,15.07,15.14,15.05,15.14,3800.0,15.0295,15.0993,15.0095,15.0993,3800.0
2009-05-20 11:15:00,15.11,15.12,15.11,15.11,600.0,15.0694,15.0793,15.0694,15.0694,600.0
2009-05-20 11:20:00,15.13,15.13,15.08,15.08,11100.0,15.0893,15.0893,15.0394,15.0394,11100.0
2009-05-20 11:25:00,15.1,15.11,15.05,15.06,5600.0,15.0594,15.0694,15.0095,15.0195,5600.0
2009-05-20 11:30:00,15.09,15.18,15.06,15.07,8100.0,15.0494,15.1392,15.0195,15.0295,8100.0
2009-05-20 11:35:00,15.07,15.17,15.07,15.12,30100.0,15.0295,15.1292,15.0295,15.0793,30100.0
2009-05-20 11:40:00,15.14,15.18,15.12,15.15,30900.0,15.0993,15.1392,15.0793,15.1092,30900.0
2009-05-20 11:45:00,15.17,15.17,15.13,15.13,11900.0,15.1292,15.1292,15.0893,15.0893,11900.0
2009-05-20 11:50:00,15.13,15.13,15.03,15.05,3200.0,15.0893,15.0893,14.9896,15.0095,3200.0
2009-05-20 11:55:00,15.08,15.1,15.0,15.04,900.0,15.0394,15.0594,14.9596,14.9995,900.0
2009-05-20 12:00:00,15.01,15.06,15.01,15.06,2300.0,14.9696,15.0195,14.9696,15.0195,2300.0
2009-05-20 12:05:00,15.06,15.09,15.02,15.06,27800.0,15.0195,15.0494,14.9796,15.0195,27800.0
2009-05-20 12:10:00,15.06,15.13,15.05,15.06,22800.0,15.0195,15.0893,15.0095,15.0195,22800.0
2009-05-20 12:15:00,15.07,15.09,15.04,15.08,9200.0,15.0295,15.0494,14.9995,15.0394,9200.0
2009-05-20 12:20:00,15.08,15.09,15.04,15.07,14000.0,15.0394,15.0494,14.9995,15.0295,14000.0
2009-05-20 12:25:00,15.08,15.1,15.04,15.1,12700.0,15.0394,15.0594,14.9995,15.0594,12700.0
2009-05-20 12:30:00,15.09,15.09,15.0,15.02,17600.0,15.0494,15.0494,14.9596,14.9796,17600.0
2009-05-20 12:35:00,15.02,15.04,15.0,15.04,1000.0,14.9796,14.9995,14.9596,14.9995,1000.0
2009-05-20 12:40:00,15.02,15.04,15.02,15.02,1200.0,14.9796,14.9995,14.9796,14.9796,1200.0
2009-05-20 12:45:00,15.04,15.09,15.02,15.03,19200.0,14.9995,15.0494,14.9796,14.9896,19200.0
2009-05-20 12:50:00,15.04,15.06,15.01,15.02,1100.0,14.9995,15.0195,14.9696,14.9796,1100.0
2009-05-20 12:55:00,15.0,15.0,14.95,14.95,3200.0,14.9596,14.9596,14.9098,14.9098,3200.0
2009-05-20 13:00:00,14.94,14.97,14.92,14.96,2100.0,14.8998,14.9297,14.8799,14.9198,2100.0
2009-05-20 13:05:00,14.95,14.99,14.95,14.96,1600.0,14.9098,14.9497,14.9098,14.9198,1600.0
2009-05-20 13:10:00,14.97,14.98,14.93,14.94,1700.0,14.9297,14.9397,14.8898,14.8998,1700.0
2009-05-20 13:15:00,14.94,14.96,14.93,14.94,2300.0,14.8998,14.9198,14.8898,14.8998,2300.0
2009-05-20 13:20:00,14.95,15.02,14.94,15.02,2100.0,14.9098,14.9796,14.8998,14.9796,2100.0
2009-05-20 13:25:00,15.0,15.06,14.97,15.05,9200.0,14.9596,15.0195,14.9297,15.0095,9200.0
2009-05-20 13:30:00,15.04,15.04,15.01,15.01,6100.0,14.9995,14.9995,14.9696,14.9696,6100.0
2009-05-20 13:35:00,15.01,15.06,15.01,15.06,1900.0,14.9696,15.0195,14.9696,15.0195,1900.0
2009-05-20 13:40:00,15.06,15.06,15.03,15.06,7300.0,15.0195,15.0195,14.9896,15.0195,7300.0
2009-05-20 13:45:00,15.07,15.07,15.05,15.05,800.0,15.0295,15.0295,15.0095,15.0095,800.0
2009-05-20 13:50:00,15.04,15.07,15.03,15.07,1800.0,14.9995,15.0295,14.9896,15.0295,1800.0
2009-05-20 13:55:00,15.05,15.06,15.04,15.05,1200.0,15.0095,15.0195,14.9995,15.0095,1200.0
2009-05-20 14:00:00,15.05,15.05,14.96,15.01,3400.0,15.0095,15.0095,14.9198,14.9696,3400.0
2009-05-20 14:05:00,14.99,15.06,14.98,15.0,3600.0,14.9497,15.0195,14.9397,14.9596,3600.0
2009-05-20 14:10:00,15.0,15.02,14.97,15.0,2400.0,14.9596,14.9796,14.9297,14.9596,2400.0
2009-05-20 14:15:00,14.99,15.08,14.99,15.08,2800.0,14.9497,15.0394,14.9497,15.0394,2800.0
2009-05-20 14:20:00,15.09,15.12,15.05,15.08,6900.0,15.0494,15.0793,15.0095,15.0394,6900.0
2009-05-20 14:25:00,15.1,15.11,15.05,15.05,2900.0,15.0594,15.0694,15.0095,15.0095,2900.0
2009-05-20 14:30:00,15.06,15.08,15.02,15.05,11500.0,15.0195,15.0394,14.9796,15.0095,11500.0
2009-05-20 14:35:00,15.03,15.08,14.99,15.05,7800.0,14.9896,15.0394,14.9497,15.0095,7800.0
2009-05-20 14:40:00,15.06,15.1,15.04,15.1,2900.0,15.0195,15.0594,14.9995,15.0594,2900.0
2009-05-20 14:45:00,15.1,15.1,15.07,15.08,1800.0,15.0594,15.0594,15.0295,15.0394,1800.0
2009-05-20 14:50:00,15.08,15.1,15.03,15.1,3800.0,15.0394,15.0594,14.9896,15.0594,3800.0
2009-05-20 14:55:00,15.12,15.12,15.05,15.05,1800.0,15.0793,15.0793,15.0095,15.0095,1800.0
2009-05-20 15:00:00,15.05,15.05,15.0,15.02,3200.0,15.0095,15.0095,14.9596,14.9796,3200.0
2009-05-20 15:05:00,15.01,15.02,14.96,14.98,3300.0,14.9696,14.9796,14.9198,14.9397,3300.0
2009-05-20 15:10:00,14.96,14.96,14.92,14.92,3400.0,14.9198,14.9198,14.8799,14.8799,3400.0
2009-05-20 15:15:00,14.92,14.95,14.92,14.93,3100.0,14.8799,14.9098,14.8799,14.8898,3100.0
2009-05-20 15:20:00,14.94,14.94,14.89,14.89,2900.0,14.8998,14.8998,14.8499,14.8499,2900.0
2009-05-20 15:25:00,14.89,14.98,14.89,14.92,10400.0,14.8499,14.9397,14.8499,14.8799,10400.0
2009-05-20 15:30:00,14.92,14.93,14.86,14.89,5600.0,14.8799,14.8898,14.82,14.8499,5600.0
2009-05-20 15:35:00,14.93,14.95,14.91,14.92,8300.0,14.8898,14.9098,14.8699,14.8799,8300.0
2009-05-20 15:40:00,14.92,14.92,14.79,14.83,12600.0,14.8799,14.8799,14.7502,14.7901,12600.0
2009-05-20 15:45:00,14.83,14.85,14.79,14.8,6100.0,14.7901,14.81,14.7502,14.7602,6100.0
2009-05-20 15:50:00,14.82,14.84,14.78,14.78,21600.0,14.7801,14.8001,14.7402,14.7402,21600.0
2009-05-20 15:55:00,14.77,14.79,14.73,14.77,26500.0,14.7303,14.7502,14.6904,14.7303,26500.0
2009-05-21 09:30:00,14.92,14.92,14.34,14.34,8000.0,14.8799,14.8799,14.3014,14.3014,8000.0
2009-05-21 09:35:00,14.37,14.47,14.33,14.47,6000.0,14.3313,14.4311,14.2914,14.4311,6000.0
2009-05-21 09:40:00,14.44,14.51,14.33,14.35,9200.0,14.4012,14.471,14.2914,14.3114,9200.0
2009-05-21 09:45:00,14.36,14.47,14.31,14.37,12100.0,14.3214,14.4311,14.2715,14.3313,12100.0
2009-05-21 09:50:00,14.4,14.5,14.39,14.39,9500.0,14.3613,14.461,14.3513,14.3513,9500.0
2009-05-21 09:55:00,14.38,14.38,14.21,14.21,8900.0,14.3413,14.3413,14.1718,14.1718,8900.0
2009-05-21 10:00:00,14.23,14.33,14.23,14.27,4500.0,14.1917,14.2914,14.1917,14.2316,4500.0
2009-05-21 10:05:00,14.29,14.33,14.28,14.29,1500.0,14.2516,14.2914,14.2416,14.2516,1500.0
2009-05-21 10:10:00,14.27,14.31,14.22,14.23,2700.0,14.2316,14.2715,14.1817,14.1917,2700.0
2009-05-21 10:15:00,14.25,14.27,14.22,14.23,3600.0,14.2117,14.2316,14.1817,14.1917,3600.0
2009-05-21 10:20:00,14.24,14.28,14.19,14.19,7700.0,14.2017,14.2416,14.1518,14.1518,7700.0
2009-05-21 10:25:00,14.23,14.26,14.21,14.25,1700.0,14.1917,14.2216,14.1718,14.2117,1700.0
2009-05-21 10:30:00,14.22,14.23,14.21,14.23,800.0,14.1817,14.1917,14.1718,14.1917,800.0
2009-05-21 10:35:00,14.23,14.28,14.22,14.26,2600.0,14.1917,14.2416,14.1817,14.2216,2600.0
2009-05-21 10:40:00,14.28,14.3,14.26,14.3,8900.0,14.2416,14.2615,14.2216,14.2615,8900.0
2009-05-21 10:45:00,14.29,14.3,14.21,14.24,14200.0,14.2516,14.2615,14.1718,14.2017,14200.0
2009-05-21 10:50:00,14.23,14.23,14.13,14.14,6800.0,14.1917,14.1917,14.092,14.102,6800.0
2009-05-21 10:55:00,14.13,14.13,14.07,14.09,2500.0,14.092,14.092,14.0321,14.0521,2500.0
2009-05-21 11:00:00,14.09,14.1,14.01,14.02,2600.0,14.0521,14.0621,13.9723,13.9823,2600.0
2009-05-21 11:05:00,14.07,14.07,14.02,14.04,3800.0,14.0321,14.0321,13.9823,14.0022,3800.0
2009-05-21 11:10:00,14.04,14.13,14.04,14.13,4300.0,14.0022,14.092,14.0022,14.092,4300.0
2009-05-21 11:15:00,14.11,14.11,14.05,14.05,1600.0,14.072,14.072,14.0122,14.0122,1600.0
2009-05-21 11:20:00,14.05,14.08,14.02,14.05,3300.0,14.0122,14.0421,13.9823,14.0122,3300.0
2009-05-21 11:25:00,14.05,14.06,14.03,14.04,600.0,14.0122,14.0222,13.9923,14.0022,600.0
2009-05-21 11:30:00,14.02,14.04,14.01,14.01,800.0,13.9823,14.0022,13.9723,13.9723,800.0
2009-05-21 11:35:00,14.03,14.1,14.03,14.08,3300.0,13.9923,14.0621,13.9923,14.0421,3300.0
2009-05-21 11:40:00,14.09,14.09,14.07,14.08,500.0,14.0521,14.0521,14.0321,14.0421,500.0
2009-05-21 11:45:00,14.06,14.09,14.06,14.09,800.0,14.0222,14.0521,14.0222,14.0521,800.0
2009-05-21 11:50:00,14.08,14.1,14.06,14.06,900.0,14.0421,14.0621,14.0222,14.0222,900.0
2009-05-21 11:55:00,14.07,14.08,14.07,14.08,1400.0,14.0321,14.0421,14.0321,14.0421,1400.0
2009-05-21 12:00:00,14.08,14.08,14.03,14.05,4100.0,14.0421,14.0421,13.9923,14.0122,4100.0
2009-05-21 12:05:00,14.05,14.05,14.0,14.01,4200.0,14.0122,14.0122,13.9623,13.9723,4200.0
2009-05-21 12:10:00,14.03,14.03,14.0,14.01,1900.0,13.9923,13.9923,13.9623,13.9723,1900.0
2009-05-21 12:15:00,14.03,14.03,14.0,14.01,3300.0,13.9923,13.9923,13.9623,13.9723,3300.0
2009-05-21 12:20:00,14.0,14.02,13.96,13.98,4700.0,13.9623,13.9823,13.9224,13.9424,4700.0
2009-05-21 12:25:00,13.97,13.98,13.92,13.95,4200.0,13.9324,13.9424,13.8826,13.9125,4200.0
2009-05-21 12:30:00,13.96,13.99,13.95,13.97,7300.0,13.9224,13.9524,13.9125,13.9324,7300.0
2009-05-21 12:35:00,13.99,14.05,13.99,14.02,3900.0,13.9524,14.0122,13.9524,13.9823,3900.0
2009-05-21 12:40:00,14.03,14.04,13.98,14.02,3600.0,13.9923,14.0022,13.9424,13.9823,3600.0
2009-05-21 12:45:00,14.02,14.03,13.99,14.01,1900.0,13.9823,13.9923,13.9524,13.9723,1900.0
2009-05-21 12:50:00,14.04,14.04,14.0,14.0,4400.0,14.0022,14.0022,13.9623,13.9623,4400.0
2009-05-21 12:55:00,14.0,14.03,14.0,14.02,3800.0,13.9623,13.9923,13.9623,13.9823,3800.0
2009-05-21 13:00:00,14.05,14.08,14.02,14.02,2000.0,14.0122,14.0421,13.9823,13.9823,2000.0
2009-05-21 13:05:00,14.03,14.08,14.02,14.06,2300.0,13.9923,14.0421,13.9823,14.0222,2300.0
2009-05-21 13:10:00,14.07,14.07,14.04,14.05,3900.0,14.0321,14.0321,14.0022,14.0122,3900.0
2009-05-21 13:15:00,14.05,14.06,13.99,14.01,2200.0,14.0122,14.0222,13.9524,13.9723,2200.0
2009-05-21 13:20:00,14.03,14.04,13.99,14.02,2800.0,13.9923,14.0022,13.9524,13.9823,2800.0
2009-05-21 13:25:00,14.03,14.04,13.99,14.01,1500.0,13.9923,14.0022,13.9524,13.9723,1500.0
2009-05-21 13:30:00,14.0,14.04,14.0,14.02,1900.0,13.9623,14.0022,13.9623,13.9823,1900.0
2009-05-21 13:35:00,14.0,14.02,13.97,13.97,3600.0,13.9623,13.9823,13.9324,13.9324,3600.0
2009-05-21 13:40:00,13.97,13.99,13.97,13.99,2000.0,13.9324,13.9524,13.9324,13.9524,2000.0
2009-05-21 13:45:00,13.99,14.07,13.99,14.03,1600.0,13.9524,14.0321,13.9524,13.9923,1600.0
2009-05-21 13:50:00,14.03,14.04,13.97,13.99,1900.0,13.9923,14.0022,13.9324,13.9524,1900.0
2009-05-21 13:55:00,14.0,14.03,13.99,14.02,3100.0,13.9623,13.9923,13.9524,13.9823,3100.0
2009-05-21 14:00:00,14.01,14.07,14.0,14.01,2900.0,13.9723,14.0321,13.9623,13.9723,2900.0
2009-05-21 14:05:00,13.99,13.99,13.92,13.93,2500.0,13.9524,13.9524,13.8826,13.8925,2500.0
2009-05-21 14:10:00,13.93,13.95,13.85,13.86,7800.0,13.8925,13.9125,13.8127,13.8227,7800.0
2009-05-21 14:15:00,13.88,13.91,13.88,13.89,4900.0,13.8427,13.8726,13.8427,13.8526,4900.0
2009-05-21 14:20:00,13.9,13.91,13.88,13.9,2900.0,13.8626,13.8726,13.8427,13.8626,2900.0
2009-05-21 14:25:00,13.9,13.93,13.9,13.93,2000.0,13.8626,13.8925,13.8626,13.8925,2000.0
2009-05-21 14:30:00,13.91,13.96,13.88,13.96,2600.0,13.8726,13.9224,13.8427,13.9224,2600.0
2009-05-21 14:35:00,13.96,13.99,13.92,13.93,3300.0,13.9224,13.9524,13.8826,13.8925,3300.0
2009-05-21 14:40:00,13.93,13.93,13.86,13.89,5700.0,13.8925,13.8925,13.8227,13.8526,5700.0
2009-05-21 14:45:00,13.88,13.88,13.85,13.87,2500.0,13.8427,13.8427,13.8127,13.8327,2500.0
2009-05-21 14:50:00,13.86,13.9,13.86,13.9,7500.0,13.8227,13.8626,13.8227,13.8626,7500.0
2009-05-21 14:55:00,13.9,13.94,13.88,13.94,5000.0,13.8626,13.9025,13.8427,13.9025,5000.0
2009-05-21 15:00:00,13.93,14.02,13.91,13.99,4300.0,13.8925,13.9823,13.8726,13.9524,4300.0
2009-05-21 15:05:00,14.01,14.02,13.96,13.98,7400.0,13.9723,13.9823,13.9224,13.9424,7400.0
2009-05-21 15:10:00,13.95,14.02,13.95,14.02,5100.0,13.9125,13.9823,13.9125,13.9823,5100.0
2009-05-21 15:15:00,14.02,14.09,14.02,14.08,10200.0,13.9823,14.0521,13.9823,14.0421,10200.0
2009-05-21 15:20:00,14.07,14.11,14.06,14.1,4900.0,14.0321,14.072,14.0222,14.0621,4900.0
2009-05-21 15:25:00,14.08,14.09,14.04,14.08,5200.0,14.0421,14.0521,14.0022,14.0421,5200.0
2009-05-21 15:30:00,14.08,14.16,14.08,14.12,7300.0,14.0421,14.1219,14.0421,14.082,7300.0
2009-05-21 15:35:00,14.11,14.14,14.1,14.12,6000.0,14.072,14.102,14.0621,14.082,6000.0
2009-05-21 15:40:00,14.11,14.14,14.09,14.14,6300.0,14.072,14.102,14.0521,14.102,6300.0
2009-05-21 15:45:00,14.14,14.15,14.06,14.08,20300.0,14.102,14.1119,14.0222,14.0421,20300.0
2009-05-21 15:50:00,14.08,14.11,14.07,14.1,13000.0,14.0421,14.072,14.0321,14.0621,13000.0
2009-05-21 15:55:00,14.1,14.17,14.06,14.16,32200.0,14.0621,14.1319,14.0222,14.1219,32200.0
2009-05-22 09:30:00,14.18,14.31,14.01,14.09,7300.0,14.1419,14.2715,13.9723,14.0521,7300.0
2009-05-22 09:35:00,14.22,14.24,14.05,14.09,8900.0,14.1817,14.2017,14.0122,14.0521,8900.0
2009-05-22 09:40:00,14.09,14.13,14.02,14.02,5200.0,14.0521,14.092,13.9823,13.9823,5200.0
2009-05-22 09:45:00,14.01,14.01,13.95,13.98,5900.0,13.9723,13.9723,13.9125,13.9424,5900.0
2009-05-22 09:50:00,13.98,13.98,13.91,13.96,4300.0,13.9424,13.9424,13.8726,13.9224,4300.0
2009-05-22 09:55:00,13.95,14.06,13.95,14.06,3500.0,13.9125,14.0222,13.9125,14.0222,3500.0
2009-05-22 10:00:00,14.02,14.12,13.93,14.08,9200.0,13.9823,14.082,13.8925,14.0421,9200.0
2009-05-22 10:05:00,14.06,14.08,13.92,13.92,4200.0,14.0222,14.0421,13.8826,13.8826,4200.0
2009-05-22 10:10:00,13.95,13.97,13.86,13.86,4900.0,13.9125,13.9324,13.8227,13.8227,4900.0
2009-05-22 10:15:00,13.87,13.97,13.87,13.97,3800.0,13.8327,13.9324,13.8327,13.9324,3800.0
2009-05-22 10:20:00,14.0,14.02,14.0,14.02,1200.0,13.9623,13.9823,13.9623,13.9823,1200.0
2009-05-22 10:25:00,14.01,14.08,13.98,14.01,7900.0,13.9723,14.0421,13.9424,13.9723,7900.0
2009-05-22 10:30:00,14.03,14.03,13.92,13.92,900.0,13.9923,13.9923,13.8826,13.8826,900.0
2009-05-22 10:35:00,13.91,13.96,13.91,13.96,1400.0,13.8726,13.9224,13.8726,13.9224,1400.0
2009-05-22 10:40:00,13.96,14.03,13.95,14.03,1600.0,13.9224,13.9923,13.9125,13.9923,1600.0
2009-05-22 10:45:00,14.03,14.04,13.98,14.01,9000.0,13.9923,14.0022,13.9424,13.9723,9000.0
2009-05-22 10:50:00,14.01,14.06,13.99,14.06,1500.0,13.9723,14.0222,13.9524,14.0222,1500.0
2009-05-22 10:55:00,14.03,14.06,14.0,14.01,5000.0,13.9923,14.0222,13.9623,13.9723,5000.0
2009-05-22 11:00:00,14.04,14.05,13.94,13.94,4500.0,14.0022,14.0122,13.9025,13.9025,4500.0
2009-05-22 11:05:00,13.96,13.99,13.93,13.97,3500.0,13.9224,13.9524,13.8925,13.9324,3500.0
2009-05-22 11:10:00,13.99,14.0,13.99,14.0,2100.0,13.9524,13.9623,13.9524,13.9623,2100.0
2009-05-22 11:15:00,14.01,14.05,14.01,14.04,3600.0,13.9723,14.0122,13.9723,14.0022,3600.0
2009-05-22 11:20:00,14.04,14.06,13.98,14.03,15600.0,14.0022,14.0222,13.9424,13.9923,15600.0
2009-05-22 11:25:00,14.04,14.04,13.97,14.03,14100.0,14.0022,14.0022,13.9324,13.9923,14100.0
2009-05-22 11:30:00,14.03,14.04,13.98,14.0,14300.0,13.9923,14.0022,13.9424,13.9623,14300.0
2009-05-22 11:35:00,13.99,14.01,13.94,13.99,14800.0,13.9524,13.9723,13.9025,13.9524,14800.0
2009-05-22 11:40:00,13.98,14.0,13.95,13.98,16800.0,13.9424,13.9623,13.9125,13.9424,16800.0
2009-05-22 11:45:00,13.98,14.0,13.98,14.0,1000.0,13.9424,13.9623,13.9424,13.9623,1000.0
2009-05-22 11:50:00,14.0,14.0,13.94,13.97,2900.0,13.9623,13.9623,13.9025,13.9324,2900.0
2009-05-22 11:55:00,13.96,13.98,13.92,13.95,4300.0,13.9224,13.9424,13.8826,13.9125,4300.0
2009-05-22 12:00:00,13.99,14.0,13.95,13.96,1400.0,13.9524,13.9623,13.9125,13.9224,1400.0
2009-05-22 12:05:00,13.96,13.96,13.96,13.96,0.0,13.9224,13.9224,13.9224,13.9224,0.0
2009-05-22 12:10:00,13.96,13.99,13.96,13.97,1500.0,13.9224,13.9524,13.9224,13.9324,1500.0
2009-05-22 12:15:00,13.94,13.94,13.92,13.94,4400.0,13.9025,13.9025,13.8826,13.9025,4400.0
2009-05-22 12:20:00,13.93,13.93,13.9,13.92,800.0,13.8925,13.8925,13.8626,13.8826,800.0
2009-05-22 12:25:00,13.91,13.91,13.9,13.91,2400.0,13.8726,13.8726,13.8626,13.8726,2400.0
2009-05-22 12:30:00,13.88,13.89,13.83,13.88,4700.0,13.8427,13.8526,13.7928,13.8427,4700.0
2009-05-22 12:35:00,13.89,13.96,13.86,13.95,5300.0,13.8526,13.9224,13.8227,13.9125,5300.0
2009-05-22 12:40:00,13.95,14.03,13.95,14.03,2600.0,13.9125,13.9923,13.9125,13.9923,2600.0
2009-05-22 12:45:00,14.02,14.05,14.02,14.05,2800.0,13.9823,14.0122,13.9823,14.0122,2800.0
2009-05-22 12:50:00,14.05,14.13,14.05,14.13,2600.0,14.0122,14.092,14.0122,14.092,2600.0
2009-05-22 12:55:00,14.13,14.16,14.1,14.16,3200.0,14.092,14.1219,14.0621,14.1219,3200.0
2009-05-22 13:00:00,14.16,14.16,14.14,14.16,1800.0,14.1219,14.1219,14.102,14.1219,1800.0
2009-05-22 13:05:00,14.16,14.16,14.13,14.13,900.0,14.1219,14.1219,14.092,14.092,900.0
2009-05-22 13:10:00,14.13,14.15,14.13,14.14,3700.0,14.092,14.1119,14.092,14.102,3700.0
2009-05-22 13:15:00,14.14,14.15,14.14,14.14,1500.0,14.102,14.1119,14.102,14.102,1500.0
2009-05-22 13:20:00,14.15,14.15,14.14,14.14,1600.0,14.1119,14.1119,14.102,14.102,1600.0
2009-05-22 13:25:00,14.14,14.19,14.14,14.14,1900.0,14.102,14.1518,14.102,14.102,1900.0
2009-05-22 13:30:00,14.17,14.17,14.07,14.07,13300.0,14.1319,14.1319,14.0321,14.0321,13300.0
2009-05-22 13:35:00,14.08,14.08,14.05,14.06,1100.0,14.0421,14.0421,14.0122,14.0222,1100.0
2009-05-22 13:40:00,14.05,14.1,14.05,14.1,3800.0,14.0122,14.0621,14.0122,14.0621,3800.0
2009-05-22 13:45:00,14.12,14.17,14.12,14.17,2200.0,14.082,14.1319,14.082,14.1319,2200.0
2009-05-22 13:50:00,14.17,14.2,14.17,14.18,2500.0,14.1319,14.1618,14.1319,14.1419,2500.0
2009-05-22 13:55:00,14.18,14.18,14.15,14.15,1800.0,14.1419,14.1419,14.1119,14.1119,1800.0
2009-05-22 14:00:00,14.15,14.17,14.15,14.16,800.0,14.1119,14.1319,14.1119,14.1219,800.0
2009-05-22 14:05:00,14.15,14.16,14.15,14.15,900.0,14.1119,14.1219,14.1119,14.1119,900.0
2009-05-22 14:10:00,14.15,14.16,14.13,14.16,2000.0,14.1119,14.1219,14.092,14.1219,2000.0
2009-05-22 14:15:00,14.14,14.16,14.12,14.14,6900.0,14.102,14.1219,14.082,14.102,6900.0
2009-05-22 14:20:00,14.14,14.16,14.13,14.16,2100.0,14.102,14.1219,14.092,14.1219,2100.0
2009-05-22 14:25:00,14.16,14.19,14.15,14.19,900.0,14.1219,14.1518,14.1119,14.1518,900.0
2009-05-22 14:30:00,14.17,14.19,14.15,14.18,3300.0,14.1319,14.1518,14.1119,14.1419,3300.0
2009-05-22 14:35:00,14.18,14.18,14.16,14.18,1200.0,14.1419,14.1419,14.1219,14.1419,1200.0
2009-05-22 14:40:00,14.17,14.18,14.17,14.18,800.0,14.1319,14.1419,14.1319,14.1419,800.0
2009-05-22 14:45:00,14.18,14.19,14.18,14.18,1900.0,14.1419,14.1518,14.1419,14.1419,1900.0
2009-05-22 14:50:00,14.15,14.16,14.14,14.14,400.0,14.1119,14.1219,14.102,14.102,400.0
2009-05-22 14:55:00,14.15,14.21,14.15,14.21,3900.0,14.1119,14.1718,14.1119,14.1718,3900.0
2009-05-22 15:00:00,14.18,14.18,14.14,14.16,5400.0,14.1419,14.1419,14.102,14.1219,5400.0
2009-05-22 15:05:00,14.16,14.17,14.15,14.17,1300.0,14.1219,14.1319,14.1119,14.1319,1300.0
2009-05-22 15:10:00,14.16,14.18,14.16,14.18,1300.0,14.1219,14.1419,14.1219,14.1419,1300.0
2009-05-22 15:15:00,14.18,14.19,14.13,14.14,7400.0,14.1419,14.1518,14.092,14.102,7400.0
2009-05-22 15:20:00,14.14,14.17,14.13,14.14,7700.0,14.102,14.1319,14.092,14.102,7700.0
2009-05-22 15:25:00,14.13,14.16,14.13,14.15,4400.0,14.092,14.1219,14.092,14.1119,4400.0
2009-05-22 15:30:00,14.14,14.16,14.14,14.14,1000.0,14.102,14.1219,14.102,14.102,1000.0
2009-05-22 15:35:00,14.16,14.17,14.13,14.13,3700.0,14.1219,14.1319,14.092,14.092,3700.0
2009-05-22 15:40:00,14.13,14.14,14.09,14.09,9500.0,14.092,14.102,14.0521,14.0521,9500.0
2009-05-22 15:45:00,14.08,14.08,14.02,14.05,9000.0,14.0421,14.0421,13.9823,14.0122,9000.0
2009-05-22 15:50:00,14.04,14.07,14.0,14.02,11500.0,14.0022,14.0321,13.9623,13.9823,11500.0
2009-05-22 15:55:00,14.02,14.02,13.97,13.99,17200.0,13.9823,13.9823,13.9324,13.9524,17200.0
2009-05-26 09:30:00,13.9,14.15,13.9,14.06,5400.0,13.8626,14.1119,13.8626,14.0222,5400.0
2009-05-26 09:35:00,14.06,14.08,13.92,14.02,7100.0,14.0222,14.0421,13.8826,13.9823,7100.0
2009-05-26 09:40:00,14.04,14.2,14.04,14.16,9900.0,14.0022,14.1618,14.0022,14.1219,9900.0
2009-05-26 09:45:00,14.18,14.25,14.14,14.23,12700.0,14.1419,14.2117,14.102,14.1917,12700.0
2009-05-26 09:50:00,14.22,14.34,14.22,14.25,8600.0,14.1817,14.3014,14.1817,14.2117,8600.0
2009-05-26 09:55:00,14.25,14.3,14.23,14.27,4700.0,14.2117,14.2615,14.1917,14.2316,4700.0
2009-05-26 10:00:00,14.28,14.48,14.28,14.44,9400.0,14.2416,14.441,14.2416,14.4012,9400.0
2009-05-26 10:05:00,14.47,14.63,14.47,14.55,6800.0,14.4311,14.5906,14.4311,14.5109,6800.0
2009-05-26 10:10:00,14.58,14.78,14.58,14.75,6700.0,14.5408,14.7402,14.5408,14.7103,6700.0
2009-05-26 10:15:00,14.77,14.84,14.66,14.68,7100.0,14.7303,14.8001,14.6206,14.6405,7100.0
2009-05-26 10:20:00,14.66,14.66,14.58,14.6,7000.0,14.6206,14.6206,14.5408,14.5607,7000.0
2009-05-26 10:25:00,14.6,14.67,14.57,14.67,12400.0,14.5607,14.6305,14.5308,14.6305,12400.0
2009-05-26 10:30:00,14.69,14.72,14.65,14.65,1100.0,14.6505,14.6804,14.6106,14.6106,1100.0
2009-05-26 10:35:00,14.65,14.73,14.65,14.67,2500.0,14.6106,14.6904,14.6106,14.6305,2500.0
2009-05-26 10:40:00,14.65,14.7,14.64,14.64,1800.0,14.6106,14.6605,14.6006,14.6006,1800.0
2009-05-26 10:45:00,14.64,14.74,14.63,14.7,14700.0,14.6006,14.7003,14.5906,14.6605,14700.0
2009-05-26 10:50:00,14.72,14.76,14.7,14.73,2200.0,14.6804,14.7203,14.6605,14.6904,2200.0
2009-05-26 10:55:00,14.74,14.76,14.71,14.71,1500.0,14.7003,14.7203,14.6704,14.6704,1500.0
2009-05-26 11:00:00,14.69,14.69,14.63,14.63,2400.0,14.6505,14.6505,14.5906,14.5906,2400.0
2009-05-26 11:05:00,14.6,14.61,14.51,14.51,1900.0,14.5607,14.5707,14.471,14.471,1900.0
2009-05-26 11:10:00,14.53,14.6,14.53,14.53,12100.0,14.4909,14.5607,14.4909,14.4909,12100.0
2009-05-26 11:15:00,14.55,14.59,14.55,14.59,4200.0,14.5109,14.5507,14.5109,14.5507,4200.0
2009-05-26 11:20:00,14.61,14.63,14.6,14.63,10300.0,14.5707,14.5906,14.5607,14.5906,10300.0
2009-05-26 11:25:00,14.63,14.68,14.62,14.68,19800.0,14.5906,14.6405,14.5807,14.6405,19800.0
2009-05-26 11:30:00,14.71,14.71,14.68,14.68,700.0,14.6704,14.6704,14.6405,14.6405,700.0
2009-05-26 11:35:00,14.68,14.69,14.67,14.69,500.0,14.6405,14.6505,14.6305,14.6505,500.0
2009-05-26 11:40:00,14.68,14.77,14.68,14.76,3300.0,14.6405,14.7303,14.6405,14.7203,3300.0
2009-05-26 11:45:00,14.76,14.84,14.76,14.77,14800.0,14.7203,14.8001,14.7203,14.7303,14800.0
2009-05-26 11:50:00,14.78,14.8,14.74,14.78,13100.0,14.7402,14.7602,14.7003,14.7402,13100.0
2009-05-26 11:55:00,14.78,14.86,14.78,14.86,2200.0,14.7402,14.82,14.7402,14.82,2200.0
2009-05-26 12:00:00,14.86,14.86,14.81,14.81,2200.0,14.82,14.82,14.7702,14.7702,2200.0
2009-05-26 12:05:00,14.81,14.82,14.69,14.7,4400.0,14.7702,14.7801,14.6505,14.6605,4400.0
2009-05-26 12:10:00,14.69,14.72,14.68,14.69,2300.0,14.6505,14.6804,14.6405,14.6505,2300.0
2009-05-26 12:15:00,14.69,14.74,14.69,14.74,1300.0,14.6505,14.7003,14.6505,14.7003,1300.0
2009-05-26 12:20:00,14.71,14.72,14.71,14.72,1100.0,14.6704,14.6804,14.6704,14.6804,1100.0
2009-05-26 12:25:00,14.74,14.82,14.73,14.79,2600.0,14.7003,14.7801,14.6904,14.7502,2600.0
2009-05-26 12:30:00,14.78,14.8,14.77,14.8,3900.0,14.7402,14.7602,14.7303,14.7602,3900.0
2009-05-26 12:35:00,14.79,14.8,14.77,14.78,2000.0,14.7502,14.7602,14.7303,14.7402,2000.0
2009-05-26 12:40:00,14.78,14.78,14.77,14.77,3200.0,14.7402,14.7402,14.7303,14.7303,3200.0
2009-05-26 12:45:00,14.77,14.78,14.75,14.78,2900.0,14.7303,14.7402,14.7103,14.7402,2900.0
2009-05-26 12:50:00,14.83,14.85,14.79,14.85,1300.0,14.7901,14.81,14.7502,14.81,1300.0
2009-05-26 12:55:00,14.84,14.84,14.78,14.84,8300.0,14.8001,14.8001,14.7402,14.8001,8300.0
2009-05-26 13:00:00,14.83,14.85,14.77,14.79,15700.0,14.7901,14.81,14.7303,14.7502,15700.0
2009-05-26 13:05:00,14.77,14.79,14.74,14.74,1700.0,14.7303,14.7502,14.7003,14.7003,1700.0
2009-05-26 13:10:00,14.74,14.76,14.74,14.75,2200.0,14.7003,14.7203,14.7003,14.7103,2200.0
2009-05-26 13:15:00,14.76,14.76,14.73,14.74,1000.0,14.7203,14.7203,14.6904,14.7003,1000.0
2009-05-26 13:20:00,14.71,14.71,14.68,14.68,1600.0,14.6704,14.6704,14.6405,14.6405,1600.0
2009-05-26 13:25:00,14.69,14.71,14.68,14.7,1700.0,14.6505,14.6704,14.6405,14.6605,1700.0
2009-05-26 13:30:00,14.74,14.74,14.67,14.67,1800.0,14.7003,14.7003,14.6305,14.6305,1800.0
2009-05-26 13:35:00,14.67,14.68,14.67,14.67,1500.0,14.6305,14.6405,14.6305,14.6305,1500.0
2009-05-26 13:40:00,14.65,14.68,14.62,14.68,6700.0,14.6106,14.6405,14.5807,14.6405,6700.0
2009-05-26 13:45:00,14.69,14.69,14.58,14.59,16900.0,14.6505,14.6505,14.5408,14.5507,16900.0
2009-05-26 13:50:00,14.59,14.64,14.52,14.62,27700.0,14.5507,14.6006,14.4809,14.5807,27700.0
2009-05-26 13:55:00,14.65,14.67,14.63,14.65,1300.0,14.6106,14.6305,14.5906,14.6106,1300.0
2009-05-26 14:00:00,14.67,14.73,14.65,14.69,4200.0,14.6305,14.6904,14.6106,14.6505,4200.0
2009-05-26 14:05:00,14.71,14.73,14.7,14.71,1600.0,14.6704,14.6904,14.6605,14.6704,1600.0
2009-05-26 14:10:00,14.72,14.72,14.67,14.67,1100.0,14.6804,14.6804,14.6305,14.6305,1100.0
2009-05-26 14:15:00,14.67,14.71,14.67,14.71,1200.0,14.6305,14.6704,14.6305,14.6704,1200.0
2009-05-26 14:20:00,14.68,14.68,14.6,14.65,4500.0,14.6405,14.6405,14.5607,14.6106,4500.0
2009-05-26 14:25:00,14.65,14.65,14.62,14.63,1100.0,14.6106,14.6106,14.5807,14.5906,1100.0
2009-05-26 14:30:00,14.63,14.67,14.63,14.67,1800.0,14.5906,14.6305,14.5906,14.6305,1800.0
2009-05-26 14:35:00,14.66,14.69,14.66,14.67,400.0,14.6206,14.6505,14.6206,14.6305,400.0
2009-05-26 14:40:00,14.67,14.71,14.64,14.66,3500.0,14.6305,14.6704,14.6006,14.6206,3500.0
2009-05-26 14:45:00,14.64,14.64,14.61,14.61,1500.0,14.6006,14.6006,14.5707,14.5707,1500.0
2009-05-26 14:50:00,14.6,14.6,14.53,14.57,3900.0,14.5607,14.5607,14.4909,14.5308,3900.0
2009-05-26 14:55:00,14.58,14.58,14.49,14.51,8000.0,14.5408,14.5408,14.451,14.471,8000.0
2009-05-26 15:00:00,14.51,14.59,14.51,14.58,3600.0,14.471,14.5507,14.471,14.5408,3600.0
2009-05-26 15:05:00,14.59,14.6,14.51,14.54,5100.0,14.5507,14.5607,14.471,14.5009,5100.0
2009-05-26 15:10:00,14.55,14.59,14.53,14.53,4300.0,14.5109,14.5507,14.4909,14.4909,4300.0
2009-05-26 15:15:00,14.54,14.54,14.44,14.51,6900.0,14.5009,14.5009,14.4012,14.471,6900.0
2009-05-26 15:20:00,14.51,14.55,14.47,14.53,9600.0,14.471,14.5109,14.4311,14.4909,9600.0
2009-05-26 15:25:00,14.55,14.56,14.53,14.53,4900.0,14.5109,14.5208,14.4909,14.4909,4900.0
2009-05-26 15:30:00,14.53,14.63,14.53,14.58,16000.0,14.4909,14.5906,14.4909,14.5408,16000.0
2009-05-26 15:35:00,14.58,14.58,14.56,14.58,2900.0,14.5408,14.5408,14.5208,14.5408,2900.0
2009-05-26 15:40:00,14.59,14.62,14.55,14.62,7400.0,14.5507,14.5807,14.5109,14.5807,7400.0
2009-05-26 15:45:00,14.59,14.59,14.53,14.58,6800.0,14.5507,14.5507,14.4909,14.5408,6800.0
2009-05-26 15:50:00,14.56,14.62,14.55,14.62,8800.0,14.5208,14.5807,14.5109,14.5807,8800.0
2009-05-26 15:55:00,14.63,14.7,14.6,14.63,27000.0,14.5906,14.6605,14.5607,14.5906,27000.0
2009-05-27 09:30:00,14.49,14.87,14.49,14.66,15000.0,14.451,14.83,14.451,14.6206,15000.0
2009-05-27 09:35:00,14.65,14.76,14.62,14.66,13900.0,14.6106,14.7203,14.5807,14.6206,13900.0
2009-05-27 09:40:00,14.66,14.7,14.54,14.67,15500.0,14.6206,14.6605,14.5009,14.6305,15500.0
2009-05-27 09:45:00,14.68,14.82,14.61,14.8,4000.0,14.6405,14.7801,14.5707,14.7602,4000.0
2009-05-27 09:50:00,14.79,14.82,14.78,14.79,2700.0,14.7502,14.7801,14.7402,14.7502,2700.0
2009-05-27 09:55:00,14.79,14.79,14.78,14.78,900.0,14.7502,14.7502,14.7402,14.7402,900.0
2009-05-27 10:00:00,14.79,14.83,14.72,14.74,3300.0,14.7502,14.7901,14.6804,14.7003,3300.0
2009-05-27 10:05:00,14.71,14.71,14.61,14.66,3100.0,14.6704,14.6704,14.5707,14.6206,3100.0
2009-05-27 10:10:00,14.67,14.7,14.66,14.67,3500.0,14.6305,14.6605,14.6206,14.6305,3500.0
2009-05-27 10:15:00,14.67,14.72,14.66,14.72,5200.0,14.6305,14.6804,14.6206,14.6804,5200.0
2009-05-27 10:20:00,14.72,14.85,14.72,14.84,5000.0,14.6804,14.81,14.6804,14.8001,5000.0
2009-05-27 10:25:00,14.84,14.88,14.79,14.81,22700.0,14.8001,14.84,14.7502,14.7702,22700.0
2009-05-27 10:30:00,14.81,14.83,14.8,14.8,2200.0,14.7702,14.7901,14.7602,14.7602,2200.0
2009-05-27 10:35:00,14.82,14.98,14.82,14.96,5200.0,14.7801,14.9397,14.7801,14.9198,5200.0
2009-05-27 10:40:00,14.97,14.98,14.9,14.9,3300.0,14.9297,14.9397,14.8599,14.8599,3300.0
2009-05-27 10:45:00,14.89,14.93,14.81,14.88,14100.0,14.8499,14.8898,14.7702,14.84,14100.0
2009-05-27 10:50:00,14.91,14.98,14.91,14.94,5600.0,14.8699,14.9397,14.8699,14.8998,5600.0
2009-05-27 10:55:00,14.93,15.01,14.93,14.98,4800.0,14.8898,14.9696,14.8898,14.9397,4800.0
2009-05-27 11:00:00,14.98,14.98,14.95,14.96,2400.0,14.9397,14.9397,14.9098,14.9198,2400.0
2009-05-27 11:05:00,14.96,14.96,14.94,14.95,1700.0,14.9198,14.9198,14.8998,14.9098,1700.0
2009-05-27 11:10:00,14.95,14.97,14.95,14.97,3200.0,14.9098,14.9297,14.9098,14.9297,3200.0
2009-05-27 11:15:00,14.97,14.97,14.95,14.95,1600.0,14.9297,14.9297,14.9098,14.9098,1600.0
2009-05-27 11:20:00,14.95,14.96,14.91,14.91,1900.0,14.9098,14.9198,14.8699,14.8699,1900.0
2009-05-27 11:25:00,14.91,14.95,14.9,14.95,3000.0,14.8699,14.9098,14.8599,14.9098,3000.0
2009-05-27 11:30:00,14.94,15.03,14.92,15.01,6800.0,14.8998,14.9896,14.8799,14.9696,6800.0
2009-05-27 11:35:00,15.02,15.06,15.01,15.03,5700.0,14.9796,15.0195,14.9696,14.9896,5700.0
2009-05-27 11:40:00,15.02,15.12,15.02,15.05,22400.0,14.9796,15.0793,14.9796,15.0095,22400.0
2009-05-27 11:45:00,15.06,15.12,15.06,15.12,7300.0,15.0195,15.0793,15.0195,15.0793,7300.0
2009-05-27 11:50:00,15.12,15.17,15.12,15.13,4100.0,15.0793,15.1292,15.0793,15.0893,4100.0
2009-05-27 11:55:00,15.11,15.11,15.09,15.09,4300.0,15.0694,15.0694,15.0494,15.0494,4300.0
2009-05-27 12:00:00,15.09,15.12,15.09,15.1,2000.0,15.0494,15.0793,15.0494,15.0594,2000.0
2009-05-27 12:05:00,15.1,15.11,15.08,15.09,1200.0,15.0594,15.0694,15.0394,15.0494,1200.0
2009-05-27 12:10:00,15.08,15.09,15.04,15.07,3800.0,15.0394,15.0494,14.9995,15.0295,3800.0
2009-05-27 12:15:00,15.08,15.09,15.07,15.08,1600.0,15.0394,15.0494,15.0295,15.0394,1600.0
2009-05-27 12:20:00,15.07,15.07,15.01,15.05,8700.0,15.0295,15.0295,14.9696,15.0095,8700.0
2009-05-27 12:25:00,15.03,15.05,15.0,15.0,7300.0,14.9896,15.0095,14.9596,14.9596,7300.0
2009-05-27 12:30:00,15.0,15.01,14.99,15.0,1500.0,14.9596,14.9696,14.9497,14.9596,1500.0
2009-05-27 12:35:00,15.01,15.01,14.95,15.0,7500.0,14.9696,14.9696,14.9098,14.9596,7500.0
2009-05-27 12:40:00,15.0,15.03,14.97,14.97,2700.0,14.9596,14.9896,14.9297,14.9297,2700.0
2009-05-27 12:45:00,14.95,14.96,14.92,14.96,3100.0,14.9098,14.9198,14.8799,14.9198,3100.0
2009-05-27 12:50:00,14.98,14.98,14.9,14.9,3300.0,14.9397,14.9397,14.8599,14.8599,3300.0
2009-05-27 12:55:00,14.88,14.88,14.83,14.88,6400.0,14.84,14.84,14.7901,14.84,6400.0
2009-05-27 13:00:00,14.9,14.99,14.9,14.98,4000.0,14.8599,14.9497,14.8599,14.9397,4000.0
2009-05-27 13:05:00,14.99,15.0,14.98,14.99,2600.0,14.9497,14.9596,14.9397,14.9497,2600.0
2009-05-27 13:10:00,14.99,15.02,14.99,15.02,1800.0,14.9497,14.9796,14.9497,14.9796,1800.0
2009-05-27 13:15:00,15.02,15.02,14.99,15.0,3500.0,14.9796,14.9796,14.9497,14.9596,3500.0
2009-05-27 13:20:00,15.0,15.01,14.99,15.01,3900.0,14.9596,14.9696,14.9497,14.9696,3900.0
2009-05-27 13:25:00,14.99,15.02,14.99,15.01,700.0,14.9497,14.9796,14.9497,14.9696,700.0
2009-05-27 13:30:00,15.0,15.0,14.89,14.89,1500.0,14.9596,14.9596,14.8499,14.8499,1500.0
2009-05-27 13:35:00,14.92,14.92,14.82,14.82,4500.0,14.8799,14.8799,14.7801,14.7801,4500.0
2009-05-27 13:40:00,14.82,14.88,14.8,14.88,2200.0,14.7801,14.84,14.7602,14.84,2200.0
2009-05-27 13:45:00,14.9,14.9,14.81,14.81,2500.0,14.8599,14.8599,14.7702,14.7702,2500.0
2009-05-27 13:50:00,14.8,14.8,14.7,14.76,2800.0,14.7602,14.7602,14.6605,14.7203,2800.0
2009-05-27 13:55:00,14.76,14.77,14.76,14.76,1100.0,14.7203,14.7303,14.7203,14.7203,1100.0
2009-05-27 14:00:00,14.75,14.75,14.65,14.66,2700.0,14.7103,14.7103,14.6106,14.6206,2700.0
2009-05-27 14:05:00,14.67,14.67,14.63,14.65,3700.0,14.6305,14.6305,14.5906,14.6106,3700.0
2009-05-27 14:10:00,14.65,14.72,14.65,14.72,1400.0,14.6106,14.6804,14.6106,14.6804,1400.0
2009-05-27 14:15:00,14.71,14.74,14.7,14.74,2400.0,14.6704,14.7003,14.6605,14.7003,2400.0
2009-05-27 14:20:00,14.73,14.75,14.68,14.69,2000.0,14.6904,14.7103,14.6405,14.6505,2000.0
2009-05-27 14:25:00,14.69,14.75,14.69,14.72,1500.0,14.6505,14.7103,14.6505,14.6804,1500.0
2009-05-27 14:30:00,14.72,14.73,14.7,14.7,2200.0,14.6804,14.6904,14.6605,14.6605,2200.0
2009-05-27 14:35:00,14.7,14.75,14.7,14.73,2600.0,14.6605,14.7103,14.6605,14.6904,2600.0
2009-05-27 14:40:00,14.73,14.74,14.71,14.74,1200.0,14.6904,14.7003,14.6704,14.7003,1200.0
2009-05-27 14:45:00,14.74,14.79,14.74,14.79,1600.0,14.7003,14.7502,14.7003,14.7502,1600.0
2009-05-27 14:50:00,14.8,14.8,14.79,14.8,1500.0,14.7602,14.7602,14.7502,14.7602,1500.0
2009-05-27 14:55:00,14.79,14.8,14.75,14.75,1900.0,14.7502,14.7602,14.7103,14.7103,1900.0
2009-05-27 15:00:00,14.76,14.76,14.73,14.75,2700.0,14.7203,14.7203,14.6904,14.7103,2700.0
2009-05-27 15:05:00,14.75,14.79,14.74,14.74,2500.0,14.7103,14.7502,14.7003,14.7003,2500.0
2009-05-27 15:10:00,14.72,14.73,14.7,14.72,3100.0,14.6804,14.6904,14.6605,14.6804,3100.0
2009-05-27 15:15:00,14.72,14.72,14.7,14.71,2000.0,14.6804,14.6804,14.6605,14.6704,2000.0
2009-05-27 15:20:00,14.7,14.72,14.66,14.66,2500.0,14.6605,14.6804,14.6206,14.6206,2500.0
2009-05-27 15:25:00,14.64,14.66,14.6,14.6,5300.0,14.6006,14.6206,14.5607,14.5607,5300.0
2009-05-27 15:30:00,14.62,14.65,14.61,14.61,3800.0,14.5807,14.6106,14.5707,14.5707,3800.0
2009-05-27 15:35:00,14.61,14.64,14.57,14.59,3700.0,14.5707,14.6006,14.5308,14.5507,3700.0
2009-05-27 15:40:00,14.62,14.65,14.6,14.6,5200.0,14.5807,14.6106,14.5607,14.5607,5200.0
2009-05-27 15:45:00,14.62,14.66,14.62,14.63,8000.0,14.5807,14.6206,14.5807,14.5906,8000.0
2009-05-27 15:50:00,14.63,14.64,14.55,14.6,7300.0,14.5906,14.6006,14.5109,14.5607,7300.0
2009-05-27 15:55:00,14.6,14.61,14.57,14.61,15500.0,14.5607,14.5707,14.5308,14.5707,15500.0
2009-05-28 09:30:00,14.7,14.81,14.69,14.77,3300.0,14.6605,14.7702,14.6505,14.7303,3300.0
2009-05-28 09:35:00,14.68,14.81,14.68,14.75,3700.0,14.6405,14.7702,14.6405,14.7103,3700.0
2009-05-28 09:40:00,14.78,14.88,14.76,14.8,4200.0,14.7402,14.84,14.7203,14.7602,4200.0
2009-05-28 09:45:00,14.79,14.83,14.79,14.81,5300.0,14.7502,14.7901,14.7502,14.7702,5300.0
2009-05-28 09:50:00,14.82,14.82,14.79,14.79,5000.0,14.7801,14.7801,14.7502,14.7502,5000.0
2009-05-28 09:55:00,14.81,14.81,14.71,14.76,3900.0,14.7702,14.7702,14.6704,14.7203,3900.0
2009-05-28 10:00:00,14.73,14.73,14.55,14.55,5800.0,14.6904,14.6904,14.5109,14.5109,5800.0
2009-05-28 10:05:00,14.58,14.58,14.45,14.54,4900.0,14.5408,14.5408,14.4111,14.5009,4900.0
2009-05-28 10:10:00,14.56,14.59,14.47,14.59,8300.0,14.5208,14.5507,14.4311,14.5507,8300.0
2009-05-28 10:15:00,14.57,14.65,14.56,14.64,6700.0,14.5308,14.6106,14.5208,14.6006,6700.0
2009-05-28 10:20:00,14.63,14.64,14.54,14.55,3700.0,14.5906,14.6006,14.5009,14.5109,3700.0
2009-05-28 10:25:00,14.56,14.57,14.52,14.54,3100.0,14.5208,14.5308,14.4809,14.5009,3100.0
2009-05-28 10:30:00,14.56,14.61,14.56,14.57,6500.0,14.5208,14.5707,14.5208,14.5308,6500.0
2009-05-28 10:35:00,14.58,14.66,14.54,14.57,36400.0,14.5408,14.6206,14.5009,14.5308,36400.0
2009-05-28 10:40:00,14.56,14.64,14.54,14.64,7200.0,14.5208,14.6006,14.5009,14.6006,7200.0
2009-05-28 10:45:00,14.64,14.65,14.58,14.62,8100.0,14.6006,14.6106,14.5408,14.5807,8100.0
2009-05-28 10:50:00,14.63,14.65,14.57,14.57,3400.0,14.5906,14.6106,14.5308,14.5308,3400.0
2009-05-28 10:55:00,14.58,14.7,14.58,14.69,4300.0,14.5408,14.6605,14.5408,14.6505,4300.0
2009-05-28 11:00:00,14.7,14.74,14.68,14.74,1300.0,14.6605,14.7003,14.6405,14.7003,1300.0
2009-05-28 11:05:00,14.78,14.79,14.74,14.79,2300.0,14.7402,14.7502,14.7003,14.7502,2300.0
2009-05-28 11:10:00,14.78,14.81,14.72,14.72,3600.0,14.7402,14.7702,14.6804,14.6804,3600.0
2009-05-28 11:15:00,14.75,14.75,14.67,14.67,2100.0,14.7103,14.7103,14.6305,14.6305,2100.0
2009-05-28 11:20:00,14.69,14.69,14.65,14.67,900.0,14.6505,14.6505,14.6106,14.6305,900.0
2009-05-28 11:25:00,14.68,14.7,14.65,14.65,2000.0,14.6405,14.6605,14.6106,14.6106,2000.0
2009-05-28 11:30:00,14.62,14.67,14.59,14.67,3600.0,14.5807,14.6305,14.5507,14.6305,3600.0
2009-05-28 11:35:00,14.67,14.7,14.67,14.7,2500.0,14.6305,14.6605,14.6305,14.6605,2500.0
2009-05-28 11:40:00,14.7,14.7,14.65,14.65,2000.0,14.6605,14.6605,14.6106,14.6106,2000.0
2009-05-28 11:45:00,14.66,14.72,14.66,14.72,1200.0,14.6206,14.6804,14.6206,14.6804,1200.0
2009-05-28 11:50:00,14.74,14.76,14.69,14.7,4200.0,14.7003,14.7203,14.6505,14.6605,4200.0
2009-05-28 11:55:00,14.71,14.73,14.71,14.73,1400.0,14.6704,14.6904,14.6704,14.6904,1400.0
2009-05-28 12:00:00,14.73,14.78,14.73,14.76,2900.0,14.6904,14.7402,14.6904,14.7203,2900.0
2009-05-28 12:05:00,14.76,14.77,14.63,14.63,9200.0,14.7203,14.7303,14.5906,14.5906,9200.0
2009-05-28 12:10:00,14.65,14.65,14.59,14.62,9500.0,14.6106,14.6106,14.5507,14.5807,9500.0
2009-05-28 12:15:00,14.62,14.63,14.53,14.53,2800.0,14.5807,14.5906,14.4909,14.4909,2800.0
2009-05-28 12:20:00,14.55,14.55,14.54,14.54,1600.0,14.5109,14.5109,14.5009,14.5009,1600.0
2009-05-28 12:25:00,14.52,14.59,14.52,14.59,3100.0,14.4809,14.5507,14.4809,14.5507,3100.0
2009-05-28 12:30:00,14.56,14.59,14.56,14.58,3200.0,14.5208,14.5507,14.5208,14.5408,3200.0
2009-05-28 12:35:00,14.59,14.59,14.57,14.59,2600.0,14.5507,14.5507,14.5308,14.5507,2600.0
2009-05-28 12:40:00,14.58,14.6,14.58,14.6,1000.0,14.5408,14.5607,14.5408,14.5607,1000.0
2009-05-28 12:45:00,14.59,14.61,14.59,14.6,3000.0,14.5507,14.5707,14.5507,14.5607,3000.0
2009-05-28 12:50:00,14.62,14.63,14.61,14.62,1900.0,14.5807,14.5906,14.5707,14.5807,1900.0
2009-05-28 12:55:00,14.61,14.61,14.59,14.59,2100.0,14.5707,14.5707,14.5507,14.5507,2100.0
2009-05-28 13:00:00,14.59,14.66,14.55,14.65,2200.0,14.5507,14.6206,14.5109,14.6106,2200.0
2009-05-28 13:05:00,14.65,14.69,14.65,14.66,3100.0,14.6106,14.6505,14.6106,14.6206,3100.0
2009-05-28 13:10:00,14.66,14.71,14.66,14.69,3000.0,14.6206,14.6704,14.6206,14.6505,3000.0
2009-05-28 13:15:00,14.7,14.84,14.7,14.81,7900.0,14.6605,14.8001,14.6605,14.7702,7900.0
2009-05-28 13:20:00,14.82,14.85,14.8,14.82,3500.0,14.7801,14.81,14.7602,14.7801,3500.0
2009-05-28 13:25:00,14.83,14.83,14.78,14.78,3300.0,14.7901,14.7901,14.7402,14.7402,3300.0
2009-05-28 13:30:00,14.78,14.79,14.75,14.78,3500.0,14.7402,14.7502,14.7103,14.7402,3500.0
2009-05-28 13:35:00,14.79,14.84,14.79,14.82,1000.0,14.7502,14.8001,14.7502,14.7801,1000.0
2009-05-28 13:40:00,14.81,14.83,14.78,14.81,5000.0,14.7702,14.7901,14.7402,14.7702,5000.0
2009-05-28 13:45:00,14.81,14.84,14.8,14.82,2400.0,14.7702,14.8001,14.7602,14.7801,2400.0
2009-05-28 13:50:00,14.84,14.84,14.8,14.8,3200.0,14.8001,14.8001,14.7602,14.7602,3200.0
2009-05-28 13:55:00,14.81,14.81,14.68,14.73,6000.0,14.7702,14.7702,14.6405,14.6904,6000.0
2009-05-28 14:00:00,14.75,14.77,14.73,14.75,2600.0,14.7103,14.7303,14.6904,14.7103,2600.0
2009-05-28 14:05:00,14.75,14.78,14.75,14.77,1400.0,14.7103,14.7402,14.7103,14.7303,1400.0
2009-05-28 14:10:00,14.78,14.78,14.71,14.74,3300.0,14.7402,14.7402,14.6704,14.7003,3300.0
2009-05-28 14:15:00,14.73,14.76,14.71,14.76,10600.0,14.6904,14.7203,14.6704,14.7203,10600.0
2009-05-28 14:20:00,14.77,14.84,14.77,14.84,2700.0,14.7303,14.8001,14.7303,14.8001,2700.0
2009-05-28 14:25:00,14.87,14.87,14.84,14.84,3400.0,14.83,14.83,14.8001,14.8001,3400.0
2009-05-28 14:30:00,14.85,14.92,14.84,14.91,6100.0,14.81,14.8799,14.8001,14.8699,6100.0
2009-05-28 14:35:00,14.92,14.93,14.9,14.9,2500.0,14.8799,14.8898,14.8599,14.8599,2500.0
2009-05-28 14:40:00,14.9,14.91,14.84,14.84,2700.0,14.8599,14.8699,14.8001,14.8001,2700.0
2009-05-28 14:45:00,14.85,14.87,14.85,14.86,2800.0,14.81,14.83,14.81,14.82,2800.0
2009-05-28 14:50:00,14.86,14.94,14.86,14.9,10300.0,14.82,14.8998,14.82,14.8599,10300.0
2009-05-28 14:55:00,14.91,14.91,14.82,14.89,4600.0,14.8699,14.8699,14.7801,14.8499,4600.0
2009-05-28 15:00:00,14.89,14.92,14.88,14.88,8700.0,14.8499,14.8799,14.84,14.84,8700.0
2009-05-28 15:05:00,14.89,14.9,14.84,14.84,2600.0,14.8499,14.8599,14.8001,14.8001,2600.0
2009-05-28 15:10:00,14.86,14.86,14.79,14.8,5700.0,14.82,14.82,14.7502,14.7602,5700.0
2009-05-28 15:15:00,14.8,14.83,14.79,14.83,3900.0,14.7602,14.7901,14.7502,14.7901,3900.0
2009-05-28 15:20:00,14.83,14.83,14.77,14.77,2500.0,14.7901,14.7901,14.7303,14.7303,2500.0
2009-05-28 15:25:00,14.77,14.79,14.71,14.79,7100.0,14.7303,14.7502,14.6704,14.7502,7100.0
2009-05-28 15:30:00,14.78,14.78,14.7,14.77,6500.0,14.7402,14.7402,14.6605,14.7303,6500.0
2009-05-28 15:35:00,14.75,14.8,14.72,14.79,4600.0,14.7103,14.7602,14.6804,14.7502,4600.0
2009-05-28 15:40:00,14.79,14.84,14.75,14.8,5600.0,14.7502,14.8001,14.7103,14.7602,5600.0
2009-05-28 15:45:00,14.79,14.81,14.76,14.8,2800.0,14.7502,14.7702,14.7203,14.7602,2800.0
2009-05-28 15:50:00,14.8,14.85,14.71,14.74,13500.0,14.7602,14.81,14.6704,14.7003,13500.0
2009-05-28 15:55:00,14.74,14.75,14.68,14.74,19000.0,14.7003,14.7103,14.6405,14.7003,19000.0
2009-05-29 09:30:00,14.75,14.75,14.54,14.66,10700.0,14.7103,14.7103,14.5009,14.6206,10700.0
2009-05-29 09:35:00,14.63,14.79,14.59,14.75,9500.0,14.5906,14.7502,14.5507,14.7103,9500.0
2009-05-29 09:40:00,14.73,14.76,14.56,14.59,2100.0,14.6904,14.7203,14.5208,14.5507,2100.0
2009-05-29 09:45:00,14.62,14.62,14.49,14.51,2600.0,14.5807,14.5807,14.451,14.471,2600.0
2009-05-29 09:50:00,14.51,14.59,14.51,14.55,2200.0,14.471,14.5507,14.471,14.5109,2200.0
2009-05-29 09:55:00,14.55,14.63,14.48,14.57,2600.0,14.5109,14.5906,14.441,14.5308,2600.0
2009-05-29 10:00:00,14.57,14.71,14.57,14.64,3900.0,14.5308,14.6704,14.5308,14.6006,3900.0
2009-05-29 10:05:00,14.67,14.73,14.67,14.72,1000.0,14.6305,14.6904,14.6305,14.6804,1000.0
2009-05-29 10:10:00,14.76,14.83,14.75,14.82,3000.0,14.7203,14.7901,14.7103,14.7801,3000.0
2009-05-29 10:15:00,14.86,14.92,14.83,14.91,7600.0,14.82,14.8799,14.7901,14.8699,7600.0
2009-05-29 10:20:00,14.9,14.97,14.9,14.91,4400.0,14.8599,14.9297,14.8599,14.8699,4400.0
2009-05-29 10:25:00,14.93,15.05,14.93,15.05,4800.0,14.8898,15.0095,14.8898,15.0095,4800.0
2009-05-29 10:30:00,15.02,15.17,14.97,15.1,32500.0,14.9796,15.1292,14.9297,15.0594,32500.0
2009-05-29 10:35:00,15.11,15.11,14.99,15.0,5400.0,15.0694,15.0694,14.9497,14.9596,5400.0
2009-05-29 10:40:00,14.99,15.08,14.96,15.0,34500.0,14.9497,15.0394,14.9198,14.9596,34500.0
2009-05-29 10:45:00,15.02,15.04,14.92,15.04,10700.0,14.9796,14.9995,14.8799,14.9995,10700.0
2009-05-29 10:50:00,15.06,15.08,15.0,15.08,14700.0,15.0195,15.0394,14.9596,15.0394,14700.0
2009-05-29 10:55:00,15.09,15.09,15.08,15.08,300.0,15.0494,15.0494,15.0394,15.0394,300.0
2009-05-29 11:00:00,15.08,15.08,15.0,15.03,1500.0,15.0394,15.0394,14.9596,14.9896,1500.0
2009-05-29 11:05:00,15.03,15.03,14.96,14.96,12500.0,14.9896,14.9896,14.9198,14.9198,12500.0
2009-05-29 11:10:00,14.96,15.05,14.96,15.04,400.0,14.9198,15.0095,14.9198,14.9995,400.0
2009-05-29 11:15:00,15.03,15.07,14.96,15.0,25600.0,14.9896,15.0295,14.9198,14.9596,25600.0
2009-05-29 11:20:00,14.96,15.07,14.96,15.05,2400.0,14.9198,15.0295,14.9198,15.0095,2400.0
2009-05-29 11:25:00,15.05,15.07,14.95,14.95,3500.0,15.0095,15.0295,14.9098,14.9098,3500.0
2009-05-29 11:30:00,14.95,15.0,14.95,14.99,2600.0,14.9098,14.9596,14.9098,14.9497,2600.0
2009-05-29 11:35:00,14.96,15.04,14.94,15.01,17700.0,14.9198,14.9995,14.8998,14.9696,17700.0
2009-05-29 11:40:00,15.03,15.07,15.01,15.05,1700.0,14.9896,15.0295,14.9696,15.0095,1700.0
2009-05-29 11:45:00,15.09,15.09,15.01,15.02,4300.0,15.0494,15.0494,14.9696,14.9796,4300.0
2009-05-29 11:50:00,15.01,15.07,14.99,15.0,21100.0,14.9696,15.0295,14.9497,14.9596,21100.0
2009-05-29 11:55:00,15.0,15.03,14.89,14.89,5300.0,14.9596,14.9896,14.8499,14.8499,5300.0
2009-05-29 12:00:00,14.89,14.97,14.89,14.97,15000.0,14.8499,14.9297,14.8499,14.9297,15000.0
2009-05-29 12:05:00,14.97,15.01,14.95,14.99,6400.0,14.9297,14.9696,14.9098,14.9497,6400.0
2009-05-29 12:10:00,15.01,15.04,15.01,15.02,2100.0,14.9696,14.9995,14.9696,14.9796,2100.0
2009-05-29 12:15:00,15.03,15.06,15.03,15.06,1300.0,14.9896,15.0195,14.9896,15.0195,1300.0
2009-05-29 12:20:00,15.05,15.09,14.98,14.99,12400.0,15.0095,15.0494,14.9397,14.9497,12400.0
2009-05-29 12:25:00,14.99,15.01,14.96,14.99,6400.0,14.9497,14.9696,14.9198,14.9497,6400.0
2009-05-29 12:30:00,14.99,15.03,14.98,15.0,4600.0,14.9497,14.9896,14.9397,14.9596,4600.0
2009-05-29 12:35:00,14.99,15.02,14.99,15.0,3300.0,14.9497,14.9796,14.9497,14.9596,3300.0
2009-05-29 12:40:00,14.98,15.02,14.97,15.02,9200.0,14.9397,14.9796,14.9297,14.9796,9200.0
2009-05-29 12:45:00,15.02,15.06,15.02,15.03,1200.0,14.9796,15.0195,14.9796,14.9896,1200.0
2009-05-29 12:50:00,15.01,15.03,14.98,15.03,4400.0,14.9696,14.9896,14.9397,14.9896,4400.0
2009-05-29 12:55:00,15.05,15.11,15.02,15.09,28600.0,15.0095,15.0694,14.9796,15.0494,28600.0
2009-05-29 13:00:00,15.08,15.14,15.08,15.14,2300.0,15.0394,15.0993,15.0394,15.0993,2300.0
2009-05-29 13:05:00,15.13,15.14,15.13,15.13,1700.0,15.0893,15.0993,15.0893,15.0893,1700.0
2009-05-29 13:10:00,15.11,15.16,15.11,15.16,7300.0,15.0694,15.1192,15.0694,15.1192,7300.0
2009-05-29 13:15:00,15.17,15.17,15.11,15.13,32200.0,15.1292,15.1292,15.0694,15.0893,32200.0
2009-05-29 13:20:00,15.13,15.18,15.12,15.16,34400.0,15.0893,15.1392,15.0793,15.1192,34400.0
2009-05-29 13:25:00,15.16,15.17,15.12,15.14,30800.0,15.1192,15.1292,15.0793,15.0993,30800.0
2009-05-29 13:30:00,15.16,15.22,15.16,15.21,1500.0,15.1192,15.1791,15.1192,15.1691,1500.0
2009-05-29 13:35:00,15.2,15.2,15.19,15.19,300.0,15.1591,15.1591,15.1491,15.1491,300.0
2009-05-29 13:40:00,15.2,15.2,15.16,15.16,1400.0,15.1591,15.1591,15.1192,15.1192,1400.0
2009-05-29 13:45:00,15.16,15.17,15.16,15.17,1600.0,15.1192,15.1292,15.1192,15.1292,1600.0
2009-05-29 13:50:00,15.17,15.2,15.15,15.16,24500.0,15.1292,15.1591,15.1092,15.1192,24500.0
2009-05-29 13:55:00,15.16,15.16,15.12,15.12,700.0,15.1192,15.1192,15.0793,15.0793,700.0
2009-05-29 14:00:00,15.13,15.16,15.12,15.16,1500.0,15.0893,15.1192,15.0793,15.1192,1500.0
2009-05-29 14:05:00,15.16,15.21,15.14,15.17,24100.0,15.1192,15.1691,15.0993,15.1292,24100.0
2009-05-29 14:10:00,15.19,15.2,15.17,15.18,6700.0,15.1491,15.1591,15.1292,15.1392,6700.0
2009-05-29 14:15:00,15.2,15.2,15.14,15.2,5500.0,15.1591,15.1591,15.0993,15.1591,5500.0
2009-05-29 14:20:00,15.19,15.19,15.1,15.15,11100.0,15.1491,15.1491,15.0594,15.1092,11100.0
2009-05-29 14:25:00,15.15,15.17,15.14,15.17,1900.0,15.1092,15.1292,15.0993,15.1292,1900.0
2009-05-29 14:30:00,15.17,15.2,15.13,15.18,13900.0,15.1292,15.1591,15.0893,15.1392,13900.0
2009-05-29 14:35:00,15.18,15.23,15.16,15.18,10800.0,15.1392,15.189,15.1192,15.1392,10800.0
2009-05-29 14:40:00,15.2,15.23,15.17,15.17,5200.0,15.1591,15.189,15.1292,15.1292,5200.0
2009-05-29 14:45:00,15.15,15.16,15.11,15.16,3100.0,15.1092,15.1192,15.0694,15.1192,3100.0
2009-05-29 14:50:00,15.16,15.16,15.13,15.15,7800.0,15.1192,15.1192,15.0893,15.1092,7800.0
2009-05-29 14:55:00,15.17,15.18,15.14,15.15,2800.0,15.1292,15.1392,15.0993,15.1092,2800.0
2009-05-29 15:00:00,15.14,15.14,15.11,15.12,3500.0,15.0993,15.0993,15.0694,15.0793,3500.0
2009-05-29 15:05:00,15.11,15.2,15.11,15.18,5300.0,15.0694,15.1591,15.0694,15.1392,5300.0
2009-05-29 15:10:00,15.18,15.18,15.18,15.18,1800.0,15.1392,15.1392,15.1392,15.1392,1800.0
2009-05-29 15:15:00,15.18,15.19,15.17,15.18,3000.0,15.1392,15.1491,15.1292,15.1392,3000.0
2009-05-29 15:20:00,15.18,15.19,15.17,15.19,9900.0,15.1392,15.1491,15.1292,15.1491,9900.0
2009-05-29 15:25:00,15.19,15.24,15.18,15.23,4500.0,15.1491,15.199,15.1392,15.189,4500.0
2009-05-29 15:30:00,15.21,15.23,15.14,15.16,4200.0,15.1691,15.189,15.0993,15.1192,4200.0
2009-05-29 15:35:00,15.17,15.2,15.16,15.19,4100.0,15.1292,15.1591,15.1192,15.1491,4100.0
2009-05-29 15:40:00,15.18,15.24,15.18,15.2,6600.0,15.1392,15.199,15.1392,15.1591,6600.0
2009-05-29 15:45:00,15.2,15.2,15.13,15.14,8200.0,15.1591,15.1591,15.0893,15.0993,8200.0
2009-05-29 15:50:00,15.14,15.23,15.14,15.17,29400.0,15.0993,15.189,15.0993,15.1292,29400.0
2009-05-29 15:55:00,15.16,15.31,15.16,15.3,36300.0,15.1192,15.2688,15.1192,15.2588,36300.0
2009-06-01 09:30:00,15.2,15.35,14.91,15.3,33100.0,15.1591,15.3087,14.8699,15.2588,33100.0
2009-06-01 09:35:00,15.19,15.34,15.16,15.25,8800.0,15.1491,15.2987,15.1192,15.209,8800.0
2009-06-01 09:40:00,15.24,15.36,15.24,15.32,5100.0,15.199,15.3187,15.199,15.2788,5100.0
2009-06-01 09:45:00,15.32,15.37,15.32,15.35,2300.0,15.2788,15.3287,15.2788,15.3087,2300.0
2009-06-01 09:50:00,15.36,15.5,15.36,15.48,5000.0,15.3187,15.4583,15.3187,15.4384,5000.0
2009-06-01 09:55:00,15.49,15.5,15.41,15.44,5700.0,15.4483,15.4583,15.3685,15.3985,5700.0
2009-06-01 10:00:00,15.47,15.68,15.47,15.58,7900.0,15.4284,15.6378,15.4284,15.5381,7900.0
2009-06-01 10:05:00,15.6,15.62,15.56,15.57,1500.0,15.558,15.578,15.5181,15.5281,1500.0
2009-06-01 10:10:00,15.58,15.71,15.57,15.71,4600.0,15.5381,15.6677,15.5281,15.6677,4600.0
2009-06-01 10:15:00,15.71,15.75,15.65,15.69,17600.0,15.6677,15.7076,15.6079,15.6478,17600.0
2009-06-01 10:20:00,15.7,15.77,15.68,15.68,9500.0,15.6578,15.7276,15.6378,15.6378,9500.0
2009-06-01 10:25:00,15.7,15.72,15.67,15.71,7100.0,15.6578,15.6777,15.6278,15.6677,7100.0
2009-06-01 10:30:00,15.72,15.74,15.65,15.68,12700.0,15.6777,15.6977,15.6079,15.6378,12700.0
2009-06-01 10:35:00,15.67,15.72,15.66,15.69,17500.0,15.6278,15.6777,15.6179,15.6478,17500.0
2009-06-01 10:40:00,15.69,15.7,15.67,15.7,6700.0,15.6478,15.6578,15.6278,15.6578,6700.0
2009-06-01 10:45:00,15.68,15.69,15.68,15.68,1000.0,15.6378,15.6478,15.6378,15.6378,1000.0
2009-06-01 10:50:00,15.66,15.67,15.66,15.66,600.0,15.6179,15.6278,15.6179,15.6179,600.0
2009-06-01 10:55:00,15.66,15.68,15.66,15.68,10100.0,15.6179,15.6378,15.6179,15.6378,10100.0
2009-06-01 11:00:00,15.69,15.73,15.68,15.71,4700.0,15.6478,15.6877,15.6378,15.6677,4700.0
2009-06-01 11:05:00,15.71,15.73,15.71,15.71,2200.0,15.6677,15.6877,15.6677,15.6677,2200.0
2009-06-01 11:10:00,15.71,15.72,15.7,15.71,4700.0,15.6677,15.6777,15.6578,15.6677,4700.0
2009-06-01 11:15:00,15.7,15.7,15.66,15.67,2800.0,15.6578,15.6578,15.6179,15.6278,2800.0
2009-06-01 11:20:00,15.68,15.73,15.65,15.65,11000.0,15.6378,15.6877,15.6079,15.6079,11000.0
2009-06-01 11:25:00,15.65,15.65,15.54,15.54,6500.0,15.6079,15.6079,15.4982,15.4982,6500.0
2009-06-01 11:30:00,15.54,15.55,15.53,15.53,1300.0,15.4982,15.5082,15.4882,15.4882,1300.0
2009-06-01 11:35:00,15.53,15.55,15.48,15.54,5000.0,15.4882,15.5082,15.4384,15.4982,5000.0
2009-06-01 11:40:00,15.53,15.58,15.47,15.55,6800.0,15.4882,15.5381,15.4284,15.5082,6800.0
2009-06-01 11:45:00,15.54,15.6,15.53,15.58,1400.0,15.4982,15.558,15.4882,15.5381,1400.0
2009-06-01 11:50:00,15.58,15.65,15.53,15.61,12500.0,15.5381,15.6079,15.4882,15.568,12500.0
2009-06-01 11:55:00,15.62,15.65,15.59,15.59,18300.0,15.578,15.6079,15.5481,15.5481,18300.0
2009-06-01 12:00:00,15.6,15.62,15.6,15.61,1900.0,15.558,15.578,15.558,15.568,1900.0
2009-06-01 12:05:00,15.61,15.61,15.59,15.6,1300.0,15.568,15.568,15.5481,15.558,1300.0
2009-06-01 12:10:00,15.58,15.59,15.58,15.59,600.0,15.5381,15.5481,15.5381,15.5481,600.0
2009-06-01 12:15:00,15.57,15.58,15.55,15.55,700.0,15.5281,15.5381,15.5082,15.5082,700.0
2009-06-01 12:20:00,15.55,15.55,15.51,15.51,1200.0,15.5082,15.5082,15.4683,15.4683,1200.0
2009-06-01 12:25:00,15.52,15.53,15.51,15.52,3200.0,15.4782,15.4882,15.4683,15.4782,3200.0
2009-06-01 12:30:00,15.55,15.55,15.49,15.49,2600.0,15.5082,15.5082,15.4483,15.4483,2600.0
2009-06-01 12:35:00,15.5,15.52,15.49,15.49,900.0,15.4583,15.4782,15.4483,15.4483,900.0
2009-06-01 12:40:00,15.5,15.54,15.49,15.51,1700.0,15.4583,15.4982,15.4483,15.4683,1700.0
2009-06-01 12:45:00,15.49,15.51,15.49,15.51,1300.0,15.4483,15.4683,15.4483,15.4683,1300.0
2009-06-01 12:50:00,15.51,15.53,15.49,15.49,4300.0,15.4683,15.4882,15.4483,15.4483,4300.0
2009-06-01 12:55:00,15.5,15.5,15.43,15.47,5600.0,15.4583,15.4583,15.3885,15.4284,5600.0
2009-06-01 13:00:00,15.47,15.47,15.43,15.45,2800.0,15.4284,15.4284,15.3885,15.4084,2800.0
2009-06-01 13:05:00,15.45,15.46,15.44,15.46,500.0,15.4084,15.4184,15.3985,15.4184,500.0
2009-06-01 13:10:00,15.46,15.46,15.38,15.38,900.0,15.4184,15.4184,15.3386,15.3386,900.0
2009-06-01 13:15:00,15.4,15.42,15.4,15.42,2700.0,15.3586,15.3785,15.3586,15.3785,2700.0
2009-06-01 13:20:00,15.4,15.46,15.4,15.45,3100.0,15.3586,15.4184,15.3586,15.4084,3100.0
2009-06-01 13:25:00,15.46,15.47,15.46,15.46,700.0,15.4184,15.4284,15.4184,15.4184,700.0
2009-06-01 13:30:00,15.46,15.48,15.46,15.46,2000.0,15.4184,15.4384,15.4184,15.4184,2000.0
2009-06-01 13:35:00,15.47,15.47,15.44,15.46,1900.0,15.4284,15.4284,15.3985,15.4184,1900.0
2009-06-01 13:40:00,15.46,15.46,15.37,15.37,2300.0,15.4184,15.4184,15.3287,15.3287,2300.0
2009-06-01 13:45:00,15.38,15.43,15.37,15.43,6000.0,15.3386,15.3885,15.3287,15.3885,6000.0
2009-06-01 13:50:00,15.41,15.42,15.37,15.41,3600.0,15.3685,15.3785,15.3287,15.3685,3600.0
2009-06-01 13:55:00,15.4,15.49,15.4,15.47,2900.0,15.3586,15.4483,15.3586,15.4284,2900.0
2009-06-01 14:00:00,15.46,15.46,15.43,15.43,2300.0,15.4184,15.4184,15.3885,15.3885,2300.0
2009-06-01 14:05:00,15.44,15.47,15.42,15.44,8500.0,15.3985,15.4284,15.3785,15.3985,8500.0
2009-06-01 14:10:00,15.43,15.46,15.42,15.46,2600.0,15.3885,15.4184,15.3785,15.4184,2600.0
2009-06-01 14:15:00,15.46,15.5,15.45,15.49,4400.0,15.4184,15.4583,15.4084,15.4483,4400.0
2009-06-01 14:20:00,15.49,15.49,15.47,15.49,2500.0,15.4483,15.4483,15.4284,15.4483,2500.0
2009-06-01 14:25:00,15.49,15.56,15.49,15.56,5000.0,15.4483,15.5181,15.4483,15.5181,5000.0
2009-06-01 14:30:00,15.55,15.55,15.51,15.54,7100.0,15.5082,15.5082,15.4683,15.4982,7100.0
2009-06-01 14:35:00,15.55,15.6,15.55,15.59,4500.0,15.5082,15.558,15.5082,15.5481,4500.0
2009-06-01 14:40:00,15.6,15.63,15.56,15.62,6000.0,15.558,15.588,15.5181,15.578,6000.0
2009-06-01 14:45:00,15.62,15.65,15.56,15.56,5800.0,15.578,15.6079,15.5181,15.5181,5800.0
2009-06-01 14:50:00,15.55,15.56,15.53,15.55,2800.0,15.5082,15.5181,15.4882,15.5082,2800.0
2009-06-01 14:55:00,15.56,15.58,15.55,15.58,1800.0,15.5181,15.5381,15.5082,15.5381,1800.0
2009-06-01 15:00:00,15.58,15.58,15.55,15.56,2500.0,15.5381,15.5381,15.5082,15.5181,2500.0
2009-06-01 15:05:00,15.56,15.56,15.52,15.52,6300.0,15.5181,15.5181,15.4782,15.4782,6300.0
2009-06-01 15:10:00,15.53,15.58,15.53,15.54,5000.0,15.4882,15.5381,15.4882,15.4982,5000.0
2009-06-01 15:15:00,15.53,15.56,15.51,15.56,4100.0,15.4882,15.5181,15.4683,15.5181,4100.0
2009-06-01 15:20:00,15.56,15.63,15.56,15.63,6500.0,15.5181,15.588,15.5181,15.588,6500.0
2009-06-01 15:25:00,15.62,15.69,15.61,15.67,7400.0,15.578,15.6478,15.568,15.6278,7400.0
2009-06-01 15:30:00,15.68,15.68,15.63,15.64,8800.0,15.6378,15.6378,15.588,15.5979,8800.0
2009-06-01 15:35:00,15.62,15.71,15.62,15.68,7500.0,15.578,15.6677,15.578,15.6378,7500.0
2009-06-01 15:40:00,15.69,15.73,15.68,15.68,10600.0,15.6478,15.6877,15.6378,15.6378,10600.0
2009-06-01 15:45:00,15.67,15.68,15.61,15.65,7600.0,15.6278,15.6378,15.568,15.6079,7600.0
2009-06-01 15:50:00,15.64,15.65,15.61,15.62,11200.0,15.5979,15.6079,15.568,15.578,11200.0
2009-06-01 15:55:00,15.62,15.62,15.57,15.6,14700.0,15.578,15.578,15.5281,15.558,14700.0
2009-06-02 09:30:00,15.57,15.57,15.18,15.35,19600.0,15.5281,15.5281,15.1392,15.3087,19600.0
2009-06-02 09:35:00,15.3,15.49,15.27,15.49,3900.0,15.2588,15.4483,15.2289,15.4483,3900.0
2009-06-02 09:40:00,15.47,15.55,15.43,15.55,4800.0,15.4284,15.5082,15.3885,15.5082,4800.0
2009-06-02 09:45:00,15.53,15.62,15.48,15.59,3000.0,15.4882,15.578,15.4384,15.5481,3000.0
2009-06-02 09:50:00,15.61,15.86,15.58,15.86,19100.0,15.568,15.8173,15.5381,15.8173,19100.0
2009-06-02 09:55:00,15.85,15.85,15.78,15.79,3500.0,15.8074,15.8074,15.7375,15.7475,3500.0
2009-06-02 10:00:00,15.82,15.9,15.81,15.81,9500.0,15.7774,15.8572,15.7675,15.7675,9500.0
2009-06-02 10:05:00,15.81,15.82,15.73,15.79,5200.0,15.7675,15.7774,15.6877,15.7475,5200.0
2009-06-02 10:10:00,15.75,15.77,15.68,15.69,16500.0,15.7076,15.7276,15.6378,15.6478,16500.0
2009-06-02 10:15:00,15.71,15.87,15.71,15.86,18200.0,15.6677,15.8273,15.6677,15.8173,18200.0
2009-06-02 10:20:00,15.86,16.05,15.86,16.05,7900.0,15.8173,16.0068,15.8173,16.0068,7900.0
2009-06-02 10:25:00,16.06,16.06,15.94,16.0,3500.0,16.0168,16.0168,15.8971,15.957,3500.0
2009-06-02 10:30:00,16.0,16.04,15.95,16.03,6400.0,15.957,15.9968,15.9071,15.9869,6400.0
2009-06-02 10:35:00,15.97,16.02,15.92,15.93,8300.0,15.927,15.9769,15.8772,15.8871,8300.0
2009-06-02 10:40:00,15.98,15.99,15.91,15.95,4000.0,15.937,15.947,15.8672,15.9071,4000.0
2009-06-02 10:45:00,15.93,15.93,15.88,15.9,4400.0,15.8871,15.8871,15.8373,15.8572,4400.0
2009-06-02 10:50:00,15.9,15.9,15.78,15.83,1700.0,15.8572,15.8572,15.7375,15.7874,1700.0
2009-06-02 10:55:00,15.82,15.91,15.79,15.87,3900.0,15.7774,15.8672,15.7475,15.8273,3900.0
2009-06-02 11:00:00,15.89,15.91,15.89,15.89,500.0,15.8473,15.8672,15.8473,15.8473,500.0
2009-06-02 11:05:00,15.88,16.04,15.88,16.04,10500.0,15.8373,15.9968,15.8373,15.9968,10500.0
2009-06-02 11:10:00,16.04,16.18,16.04,16.18,12000.0,15.9968,16.1365,15.9968,16.1365,12000.0
2009-06-02 11:15:00,16.18,16.24,16.15,16.22,5800.0,16.1365,16.1963,16.1066,16.1764,5800.0
2009-06-02 11:20:00,16.21,16.23,16.2,16.2,1400.0,16.1664,16.1863,16.1564,16.1564,1400.0
2009-06-02 11:25:00,16.19,16.19,16.1,16.13,2700.0,16.1464,16.1464,16.0567,16.0866,2700.0
2009-06-02 11:30:00,16.11,16.11,16.05,16.08,4100.0,16.0667,16.0667,16.0068,16.0367,4100.0
2009-06-02 11:35:00,16.08,16.13,16.07,16.08,1600.0,16.0367,16.0866,16.0268,16.0367,1600.0
2009-06-02 11:40:00,16.09,16.09,16.03,16.06,4100.0,16.0467,16.0467,15.9869,16.0168,4100.0
2009-06-02 11:45:00,16.06,16.08,16.04,16.04,2100.0,16.0168,16.0367,15.9968,15.9968,2100.0
2009-06-02 11:50:00,16.04,16.13,16.04,16.13,3500.0,15.9968,16.0866,15.9968,16.0866,3500.0
2009-06-02 11:55:00,16.14,16.15,16.13,16.14,1800.0,16.0966,16.1066,16.0866,16.0966,1800.0
2009-06-02 12:00:00,16.15,16.15,16.12,16.13,1900.0,16.1066,16.1066,16.0766,16.0866,1900.0
2009-06-02 12:05:00,16.13,16.13,16.09,16.09,1100.0,16.0866,16.0866,16.0467,16.0467,1100.0
2009-06-02 12:10:00,16.06,16.06,16.05,16.06,1900.0,16.0168,16.0168,16.0068,16.0168,1900.0
2009-06-02 12:15:00,16.04,16.04,16.0,16.0,2000.0,15.9968,15.9968,15.957,15.957,2000.0
2009-06-02 12:20:00,16.0,16.01,15.97,15.97,2700.0,15.957,15.9669,15.927,15.927,2700.0
2009-06-02 12:25:00,15.98,15.98,15.9,15.93,3100.0,15.937,15.937,15.8572,15.8871,3100.0
2009-06-02 12:30:00,15.91,15.94,15.89,15.9,5300.0,15.8672,15.8971,15.8473,15.8572,5300.0
2009-06-02 12:35:00,15.9,15.98,15.89,15.98,3400.0,15.8572,15.937,15.8473,15.937,3400.0
2009-06-02 12:40:00,15.99,15.99,15.98,15.99,700.0,15.947,15.947,15.937,15.947,700.0
2009-06-02 12:45:00,15.99,16.01,15.98,16.01,1400.0,15.947,15.9669,15.937,15.9669,1400.0
2009-06-02 12:50:00,16.0,16.04,15.96,16.04,5400.0,15.957,15.9968,15.9171,15.9968,5400.0
2009-06-02 12:55:00,16.04,16.08,16.0,16.01,3400.0,15.9968,16.0367,15.957,15.9669,3400.0
2009-06-02 13:00:00,16.04,16.04,16.01,16.01,2000.0,15.9968,15.9968,15.9669,15.9669,2000.0
2009-06-02 13:05:00,16.02,16.07,16.02,16.07,1500.0,15.9769,16.0268,15.9769,16.0268,1500.0
2009-06-02 13:10:00,16.05,16.06,16.02,16.02,1500.0,16.0068,16.0168,15.9769,15.9769,1500.0
2009-06-02 13:15:00,16.03,16.03,16.0,16.0,1000.0,15.9869,15.9869,15.957,15.957,1000.0
2009-06-02 13:20:00,16.01,16.03,16.01,16.02,1700.0,15.9669,15.9869,15.9669,15.9769,1700.0
2009-06-02 13:25:00,16.03,16.12,16.03,16.08,2800.0,15.9869,16.0766,15.9869,16.0367,2800.0
2009-06-02 13:30:00,16.1,16.13,16.1,16.13,2000.0,16.0567,16.0866,16.0567,16.0866,2000.0
2009-06-02 13:35:00,16.14,16.16,16.11,16.11,2800.0,16.0966,16.1165,16.0667,16.0667,2800.0
2009-06-02 13:40:00,16.12,16.16,16.1,16.16,2000.0,16.0766,16.1165,16.0567,16.1165,2000.0
2009-06-02 13:45:00,16.16,16.18,16.16,16.16,1300.0,16.1165,16.1365,16.1165,16.1165,1300.0
2009-06-02 13:50:00,16.16,16.16,16.11,16.13,3300.0,16.1165,16.1165,16.0667,16.0866,3300.0
2009-06-02 13:55:00,16.11,16.11,16.07,16.08,1200.0,16.0667,16.0667,16.0268,16.0367,1200.0
2009-06-02 14:00:00,16.1,16.11,15.99,16.0,4900.0,16.0567,16.0667,15.947,15.957,4900.0
2009-06-02 14:05:00,16.0,16.03,16.0,16.01,1300.0,15.957,15.9869,15.957,15.9669,1300.0
2009-06-02 14:10:00,16.01,16.02,15.99,15.99,1100.0,15.9669,15.9769,15.947,15.947,1100.0
2009-06-02 14:15:00,16.0,16.09,15.99,16.08,5100.0,15.957,16.0467,15.947,16.0367,5100.0
2009-06-02 14:20:00,16.09,16.14,16.08,16.14,5000.0,16.0467,16.0966,16.0367,16.0966,5000.0
2009-06-02 14:25:00,16.14,16.19,16.13,16.14,3800.0,16.0966,16.1464,16.0866,16.0966,3800.0
2009-06-02 14:30:00,16.14,16.15,16.13,16.13,1100.0,16.0966,16.1066,16.0866,16.0866,1100.0
2009-06-02 14:35:00,16.14,16.17,16.13,16.16,5900.0,16.0966,16.1265,16.0866,16.1165,5900.0
2009-06-02 14:40:00,16.17,16.19,16.15,16.17,3500.0,16.1265,16.1464,16.1066,16.1265,3500.0
2009-06-02 14:45:00,16.17,16.17,16.11,16.11,4000.0,16.1265,16.1265,16.0667,16.0667,4000.0
2009-06-02 14:50:00,16.11,16.17,16.1,16.16,6000.0,16.0667,16.1265,16.0567,16.1165,6000.0
2009-06-02 14:55:00,16.14,16.14,16.07,16.07,1700.0,16.0966,16.0966,16.0268,16.0268,1700.0
2009-06-02 15:00:00,16.07,16.11,16.05,16.05,4100.0,16.0268,16.0667,16.0068,16.0068,4100.0
2009-06-02 15:05:00,16.04,16.08,16.01,16.01,6400.0,15.9968,16.0367,15.9669,15.9669,6400.0
2009-06-02 15:10:00,16.01,16.02,15.94,16.02,10500.0,15.9669,15.9769,15.8971,15.9769,10500.0
2009-06-02 15:15:00,16.02,16.02,15.95,15.96,7400.0,15.9769,15.9769,15.9071,15.9171,7400.0
2009-06-02 15:20:00,15.97,15.97,15.92,15.92,6800.0,15.927,15.927,15.8772,15.8772,6800.0
2009-06-02 15:25:00,15.92,16.0,15.91,15.94,6100.0,15.8772,15.957,15.8672,15.8971,6100.0
2009-06-02 15:30:00,15.93,15.93,15.9,15.91,8000.0,15.8871,15.8871,15.8572,15.8672,8000.0
2009-06-02 15:35:00,15.9,16.0,15.9,15.98,10900.0,15.8572,15.957,15.8572,15.937,10900.0
2009-06-02 15:40:00,15.97,15.97,15.93,15.94,13600.0,15.927,15.927,15.8871,15.8971,13600.0
2009-06-02 15:45:00,15.93,15.93,15.83,15.87,16500.0,15.8871,15.8871,15.7874,15.8273,16500.0
2009-06-02 15:50:00,15.87,15.89,15.83,15.85,17700.0,15.8273,15.8473,15.7874,15.8074,17700.0
2009-06-02 15:55:00,15.84,15.85,15.8,15.84,24400.0,15.7974,15.8074,15.7575,15.7974,24400.0
2009-06-03 09:30:00,15.72,15.84,15.64,15.73,5300.0,15.6777,15.7974,15.5979,15.6877,5300.0
2009-06-03 09:35:00,15.75,15.93,15.7,15.86,1900.0,15.7076,15.8871,15.6578,15.8173,1900.0
2009-06-03 09:40:00,15.84,15.9,15.72,15.88,10300.0,15.7974,15.8572,15.6777,15.8373,10300.0
2009-06-03 09:45:00,15.88,15.91,15.81,15.88,22600.0,15.8373,15.8672,15.7675,15.8373,22600.0
2009-06-03 09:50:00,15.9,16.04,15.9,15.92,5600.0,15.8572,15.9968,15.8572,15.8772,5600.0
2009-06-03 09:55:00,15.92,16.0,15.92,16.0,1200.0,15.8772,15.957,15.8772,15.957,1200.0
2009-06-03 10:00:00,15.99,16.03,15.93,15.98,2700.0,15.947,15.9869,15.8871,15.937,2700.0
2009-06-03 10:05:00,16.02,16.14,16.02,16.12,3500.0,15.9769,16.0966,15.9769,16.0766,3500.0
2009-06-03 10:10:00,16.13,16.24,16.13,16.23,10600.0,16.0866,16.1963,16.0866,16.1863,10600.0
2009-06-03 10:15:00,16.23,16.23,16.15,16.15,2400.0,16.1863,16.1863,16.1066,16.1066,2400.0
2009-06-03 10:20:00,16.13,16.24,16.13,16.19,2800.0,16.0866,16.1963,16.0866,16.1464,2800.0
2009-06-03 10:25:00,16.2,16.25,16.19,16.23,6100.0,16.1564,16.2063,16.1464,16.1863,6100.0
2009-06-03 10:30:00,16.23,16.27,16.2,16.27,2000.0,16.1863,16.2262,16.1564,16.2262,2000.0
2009-06-03 10:35:00,16.27,16.27,16.24,16.24,5100.0,16.2262,16.2262,16.1963,16.1963,5100.0
2009-06-03 10:40:00,16.25,16.29,16.15,16.25,16800.0,16.2063,16.2462,16.1066,16.2063,16800.0
2009-06-03 10:45:00,16.26,16.26,16.08,16.13,9000.0,16.2163,16.2163,16.0367,16.0866,9000.0
2009-06-03 10:50:00,16.11,16.14,16.08,16.12,3500.0,16.0667,16.0966,16.0367,16.0766,3500.0
2009-06-03 10:55:00,16.12,16.12,16.08,16.11,3900.0,16.0766,16.0766,16.0367,16.0667,3900.0
2009-06-03 11:00:00,16.13,16.18,16.13,16.13,3700.0,16.0866,16.1365,16.0866,16.0866,3700.0
2009-06-03 11:05:00,16.12,16.12,16.04,16.04,2300.0,16.0766,16.0766,15.9968,15.9968,2300.0
2009-06-03 11:10:00,16.03,16.03,15.96,15.98,10000.0,15.9869,15.9869,15.9171,15.937,10000.0
2009-06-03 11:15:00,15.98,16.01,15.94,15.96,5200.0,15.937,15.9669,15.8971,15.9171,5200.0
2009-06-03 11:20:00,15.94,16.06,15.92,16.06,6300.0,15.8971,16.0168,15.8772,16.0168,6300.0
2009-06-03 11:25:00,16.05,16.06,16.01,16.01,2300.0,16.0068,16.0168,15.9669,15.9669,2300.0
2009-06-03 11:30:00,15.99,16.0,15.97,16.0,2900.0,15.947,15.957,15.927,15.957,2900.0
2009-06-03 11:35:00,15.98,16.07,15.98,16.07,1300.0,15.937,16.0268,15.937,16.0268,1300.0
2009-06-03 11:40:00,16.09,16.13,16.07,16.1,7200.0,16.0467,16.0866,16.0268,16.0567,7200.0
2009-06-03 11:45:00,16.1,16.17,16.1,16.15,2400.0,16.0567,16.1265,16.0567,16.1066,2400.0
2009-06-03 11:50:00,16.16,16.18,16.15,16.18,2500.0,16.1165,16.1365,16.1066,16.1365,2500.0
2009-06-03 11:55:00,16.19,16.23,16.18,16.19,5000.0,16.1464,16.1863,16.1365,16.1464,5000.0
2009-06-03 12:00:00,16.19,16.21,16.17,16.2,3400.0,16.1464,16.1664,16.1265,16.1564,3400.0
2009-06-03 12:05:00,16.2,16.24,16.19,16.19,2400.0,16.1564,16.1963,16.1464,16.1464,2400.0
2009-06-03 12:10:00,16.18,16.18,16.1,16.1,2500.0,16.1365,16.1365,16.0567,16.0567,2500.0
2009-06-03 12:15:00,16.1,16.2,16.1,16.18,4500.0,16.0567,16.1564,16.0567,16.1365,4500.0
2009-06-03 12:20:00,16.18,16.24,16.18,16.21,3600.0,16.1365,16.1963,16.1365,16.1664,3600.0
2009-06-03 12:25:00,16.18,16.22,16.17,16.18,3000.0,16.1365,16.1764,16.1265,16.1365,3000.0
2009-06-03 12:30:00,16.19,16.22,16.18,16.2,2000.0,16.1464,16.1764,16.1365,16.1564,2000.0
2009-06-03 12:35:00,16.22,16.23,16.2,16.23,700.0,16.1764,16.1863,16.1564,16.1863,700.0
2009-06-03 12:40:00,16.23,16.24,16.21,16.24,400.0,16.1863,16.1963,16.1664,16.1963,400.0
2009-06-03 12:45:00,16.22,16.23,16.19,16.23,4900.0,16.1764,16.1863,16.1464,16.1863,4900.0
2009-06-03 12:50:00,16.23,16.23,16.2,16.22,700.0,16.1863,16.1863,16.1564,16.1764,700.0
2009-06-03 12:55:00,16.22,16.22,16.18,16.19,3400.0,16.1764,16.1764,16.1365,16.1464,3400.0
2009-06-03 13:00:00,16.19,16.22,16.19,16.2,5200.0,16.1464,16.1764,16.1464,16.1564,5200.0
2009-06-03 13:05:00,16.2,16.22,16.19,16.22,1500.0,16.1564,16.1764,16.1464,16.1764,1500.0
2009-06-03 13:10:00,16.21,16.22,16.2,16.22,600.0,16.1664,16.1764,16.1564,16.1764,600.0
2009-06-03 13:15:00,16.2,16.21,16.2,16.2,900.0,16.1564,16.1664,16.1564,16.1564,900.0
2009-06-03 13:20:00,16.21,16.21,16.2,16.2,1200.0,16.1664,16.1664,16.1564,16.1564,1200.0
2009-06-03 13:25:00,16.21,16.21,16.2,16.21,6000.0,16.1664,16.1664,16.1564,16.1664,6000.0
2009-06-03 13:30:00,16.2,16.21,16.2,16.21,400.0,16.1564,16.1664,16.1564,16.1664,400.0
2009-06-03 13:35:00,16.22,16.24,16.2,16.24,2300.0,16.1764,16.1963,16.1564,16.1963,2300.0
2009-06-03 13:40:00,16.22,16.23,16.2,16.2,3700.0,16.1764,16.1863,16.1564,16.1564,3700.0
2009-06-03 13:45:00,16.2,16.22,16.2,16.22,4500.0,16.1564,16.1764,16.1564,16.1764,4500.0
2009-06-03 13:50:00,16.2,16.24,16.2,16.23,2800.0,16.1564,16.1963,16.1564,16.1863,2800.0
2009-06-03 13:55:00,16.22,16.28,16.22,16.27,1900.0,16.1764,16.2362,16.1764,16.2262,1900.0
2009-06-03 14:00:00,16.27,16.31,16.25,16.25,10100.0,16.2262,16.2661,16.2063,16.2063,10100.0
2009-06-03 14:05:00,16.24,16.24,16.2,16.21,2500.0,16.1963,16.1963,16.1564,16.1664,2500.0
2009-06-03 14:10:00,16.21,16.22,16.2,16.21,6500.0,16.1664,16.1764,16.1564,16.1664,6500.0
2009-06-03 14:15:00,16.22,16.23,16.2,16.22,1800.0,16.1764,16.1863,16.1564,16.1764,1800.0
2009-06-03 14:20:00,16.2,16.21,16.14,16.14,1900.0,16.1564,16.1664,16.0966,16.0966,1900.0
2009-06-03 14:25:00,16.15,16.15,16.1,16.1,3700.0,16.1066,16.1066,16.0567,16.0567,3700.0
2009-06-03 14:30:00,16.09,16.09,16.02,16.02,2000.0,16.0467,16.0467,15.9769,15.9769,2000.0
2009-06-03 14:35:00,16.03,16.07,16.02,16.07,2100.0,15.9869,16.0268,15.9769,16.0268,2100.0
2009-06-03 14:40:00,16.04,16.04,16.0,16.0,1900.0,15.9968,15.9968,15.957,15.957,1900.0
2009-06-03 14:45:00,16.01,16.02,15.96,16.02,3600.0,15.9669,15.9769,15.9171,15.9769,3600.0
2009-06-03 14:50:00,16.02,16.02,16.01,16.02,1200.0,15.9769,15.9769,15.9669,15.9769,1200.0
2009-06-03 14:55:00,16.02,16.15,16.02,16.11,3900.0,15.9769,16.1066,15.9769,16.0667,3900.0
2009-06-03 15:00:00,16.09,16.1,16.08,16.1,1800.0,16.0467,16.0567,16.0367,16.0567,1800.0
2009-06-03 15:05:00,16.1,16.1,16.06,16.09,8100.0,16.0567,16.0567,16.0168,16.0467,8100.0
2009-06-03 15:10:00,16.1,16.1,16.08,16.09,2300.0,16.0567,16.0567,16.0367,16.0467,2300.0
2009-06-03 15:15:00,16.1,16.14,16.09,16.13,3100.0,16.0567,16.0966,16.0467,16.0866,3100.0
2009-06-03 15:20:00,16.11,16.11,16.08,16.1,1900.0,16.0667,16.0667,16.0367,16.0567,1900.0
2009-06-03 15:25:00,16.1,16.13,16.08,16.12,7100.0,16.0567,16.0866,16.0367,16.0766,7100.0
2009-06-03 15:30:00,16.12,16.15,16.12,16.15,14500.0,16.0766,16.1066,16.0766,16.1066,14500.0
2009-06-03 15:35:00,16.14,16.16,16.12,16.15,4200.0,16.0966,16.1165,16.0766,16.1066,4200.0
2009-06-03 15:40:00,16.15,16.18,16.09,16.1,6100.0,16.1066,16.1365,16.0467,16.0567,6100.0
2009-06-03 15:45:00,16.1,16.14,16.1,16.12,4900.0,16.0567,16.0966,16.0567,16.0766,4900.0
2009-06-03 15:50:00,16.1,16.16,16.1,16.15,7600.0,16.0567,16.1165,16.0567,16.1066,7600.0
2009-06-03 15:55:00,16.15,16.27,16.14,16.26,31500.0,16.1066,16.2262,16.0966,16.2163,31500.0
2009-06-04 09:30:00,16.32,16.41,15.96,16.31,7100.0,16.2761,16.3659,15.9171,16.2661,7100.0
2009-06-04 09:35:00,16.32,16.42,16.3,16.35,7700.0,16.2761,16.3758,16.2561,16.306,7700.0
2009-06-04 09:40:00,16.41,16.41,16.35,16.36,3400.0,16.3659,16.3659,16.306,16.316,3400.0
2009-06-04 09:45:00,16.36,16.36,16.32,16.32,1700.0,16.316,16.316,16.2761,16.2761,1700.0
2009-06-04 09:50:00,16.27,16.29,16.22,16.22,7600.0,16.2262,16.2462,16.1764,16.1764,7600.0
2009-06-04 09:55:00,16.25,16.28,16.25,16.28,800.0,16.2063,16.2362,16.2063,16.2362,800.0
2009-06-04 10:00:00,16.26,16.27,16.22,16.24,6600.0,16.2163,16.2262,16.1764,16.1963,6600.0
2009-06-04 10:05:00,16.22,16.22,16.16,16.22,3600.0,16.1764,16.1764,16.1165,16.1764,3600.0
2009-06-04 10:10:00,16.22,16.24,16.2,16.2,1300.0,16.1764,16.1963,16.1564,16.1564,1300.0
2009-06-04 10:15:00,16.19,16.21,16.17,16.18,2900.0,16.1464,16.1664,16.1265,16.1365,2900.0
2009-06-04 10:20:00,16.18,16.28,16.16,16.28,3100.0,16.1365,16.2362,16.1165,16.2362,3100.0
2009-06-04 10:25:00,16.27,16.28,16.25,16.27,1500.0,16.2262,16.2362,16.2063,16.2262,1500.0
2009-06-04 10:30:00,16.26,16.27,16.24,16.25,2000.0,16.2163,16.2262,16.1963,16.2063,2000.0
2009-06-04 10:35:00,16.27,16.3,16.25,16.25,1900.0,16.2262,16.2561,16.2063,16.2063,1900.0
2009-06-04 10:40:00,16.25,16.27,16.2,16.27,2100.0,16.2063,16.2262,16.1564,16.2262,2100.0
2009-06-04 10:45:00,16.26,16.26,16.23,16.23,1300.0,16.2163,16.2163,16.1863,16.1863,1300.0
2009-06-04 10:50:00,16.23,16.27,16.2,16.2,5700.0,16.1863,16.2262,16.1564,16.1564,5700.0
2009-06-04 10:55:00,16.22,16.23,16.21,16.21,3100.0,16.1764,16.1863,16.1664,16.1664,3100.0
2009-06-04 11:00:00,16.2,16.2,16.19,16.19,900.0,16.1564,16.1564,16.1464,16.1464,900.0
2009-06-04 11:05:00,16.2,16.2,16.18,16.2,1700.0,16.1564,16.1564,16.1365,16.1564,1700.0
2009-06-04 11:10:00,16.18,16.25,16.18,16.25,5500.0,16.1365,16.2063,16.1365,16.2063,5500.0
2009-06-04 11:15:00,16.26,16.29,16.25,16.29,1700.0,16.2163,16.2462,16.2063,16.2462,1700.0
2009-06-04 11:20:00,16.29,16.31,16.29,16.31,800.0,16.2462,16.2661,16.2462,16.2661,800.0
2009-06-04 11:25:00,16.28,16.28,16.24,16.27,700.0,16.2362,16.2362,16.1963,16.2262,700.0
2009-06-04 11:30:00,16.24,16.26,16.24,16.24,600.0,16.1963,16.2163,16.1963,16.1963,600.0
2009-06-04 11:35:00,16.23,16.31,16.23,16.28,5800.0,16.1863,16.2661,16.1863,16.2362,5800.0
2009-06-04 11:40:00,16.3,16.3,16.26,16.29,5700.0,16.2561,16.2561,16.2163,16.2462,5700.0
2009-06-04 11:45:00,16.28,16.29,16.25,16.27,3100.0,16.2362,16.2462,16.2063,16.2262,3100.0
2009-06-04 11:50:00,16.27,16.27,16.27,16.27,300.0,16.2262,16.2262,16.2262,16.2262,300.0
2009-06-04 11:55:00,16.25,16.27,16.25,16.27,800.0,16.2063,16.2262,16.2063,16.2262,800.0
2009-06-04 12:00:00,16.25,16.26,16.2,16.21,1500.0,16.2063,16.2163,16.1564,16.1664,1500.0
2009-06-04 12:05:00,16.21,16.21,16.19,16.2,1700.0,16.1664,16.1664,16.1464,16.1564,1700.0
2009-06-04 12:10:00,16.2,16.26,16.16,16.23,5500.0,16.1564,16.2163,16.1165,16.1863,5500.0
2009-06-04 12:15:00,16.25,16.25,16.2,16.22,3100.0,16.2063,16.2063,16.1564,16.1764,3100.0
2009-06-04 12:20:00,16.22,16.26,16.21,16.25,1600.0,16.1764,16.2163,16.1664,16.2063,1600.0
2009-06-04 12:25:00,16.27,16.27,16.25,16.27,700.0,16.2262,16.2262,16.2063,16.2262,700.0
2009-06-04 12:30:00,16.27,16.27,16.25,16.27,3800.0,16.2262,16.2262,16.2063,16.2262,3800.0
2009-06-04 12:35:00,16.28,16.28,16.24,16.27,600.0,16.2362,16.2362,16.1963,16.2262,600.0
2009-06-04 12:40:00,16.27,16.28,16.26,16.27,1800.0,16.2262,16.2362,16.2163,16.2262,1800.0
2009-06-04 12:45:00,16.27,16.28,16.26,16.26,1900.0,16.2262,16.2362,16.2163,16.2163,1900.0
2009-06-04 12:50:00,16.27,16.27,16.26,16.26,200.0,16.2262,16.2262,16.2163,16.2163,200.0
2009-06-04 12:55:00,16.24,16.25,16.24,16.24,600.0,16.1963,16.2063,16.1963,16.1963,600.0
2009-06-04 13:00:00,16.23,16.25,16.23,16.25,1200.0,16.1863,16.2063,16.1863,16.2063,1200.0
2009-06-04 13:05:00,16.25,16.26,16.21,16.22,2100.0,16.2063,16.2163,16.1664,16.1764,2100.0
2009-06-04 13:10:00,16.22,16.25,16.22,16.24,2000.0,16.1764,16.2063,16.1764,16.1963,2000.0
2009-06-04 13:15:00,16.24,16.26,16.23,16.26,1400.0,16.1963,16.2163,16.1863,16.2163,1400.0
2009-06-04 13:20:00,16.26,16.31,16.26,16.3,800.0,16.2163,16.2661,16.2163,16.2561,800.0
2009-06-04 13:25:00,16.25,16.26,16.25,16.25,600.0,16.2063,16.2163,16.2063,16.2063,600.0
2009-06-04 13:30:00,16.28,16.31,16.27,16.31,5500.0,16.2362,16.2661,16.2262,16.2661,5500.0
2009-06-04 13:35:00,16.31,16.31,16.29,16.31,2900.0,16.2661,16.2661,16.2462,16.2661,2900.0
2009-06-04 13:40:00,16.31,16.31,16.3,16.3,200.0,16.2661,16.2661,16.2561,16.2561,200.0
2009-06-04 13:45:00,16.3,16.3,16.3,16.3,600.0,16.2561,16.2561,16.2561,16.2561,600.0
2009-06-04 13:50:00,16.29,16.3,16.26,16.27,2900.0,16.2462,16.2561,16.2163,16.2262,2900.0
2009-06-04 13:55:00,16.26,16.26,16.25,16.26,1900.0,16.2163,16.2163,16.2063,16.2163,1900.0
2009-06-04 14:00:00,16.27,16.29,16.27,16.29,1200.0,16.2262,16.2462,16.2262,16.2462,1200.0
2009-06-04 14:05:00,16.27,16.29,16.27,16.29,1800.0,16.2262,16.2462,16.2262,16.2462,1800.0
2009-06-04 14:10:00,16.28,16.29,16.26,16.29,400.0,16.2362,16.2462,16.2163,16.2462,400.0
2009-06-04 14:15:00,16.24,16.29,16.23,16.29,3700.0,16.1963,16.2462,16.1863,16.2462,3700.0
2009-06-04 14:20:00,16.28,16.28,16.18,16.22,10500.0,16.2362,16.2362,16.1365,16.1764,10500.0
2009-06-04 14:25:00,16.22,16.26,16.22,16.25,800.0,16.1764,16.2163,16.1764,16.2063,800.0
2009-06-04 14:30:00,16.27,16.28,16.22,16.27,11600.0,16.2262,16.2362,16.1764,16.2262,11600.0
2009-06-04 14:35:00,16.24,16.27,16.2,16.22,43100.0,16.1963,16.2262,16.1564,16.1764,43100.0
2009-06-04 14:40:00,16.21,16.25,16.21,16.24,1300.0,16.1664,16.2063,16.1664,16.1963,1300.0
2009-06-04 14:45:00,16.23,16.23,16.22,16.22,600.0,16.1863,16.1863,16.1764,16.1764,600.0
2009-06-04 14:50:00,16.21,16.22,16.16,16.18,1800.0,16.1664,16.1764,16.1165,16.1365,1800.0
2009-06-04 14:55:00,16.16,16.19,16.16,16.19,1200.0,16.1165,16.1464,16.1165,16.1464,1200.0
2009-06-04 15:00:00,16.19,16.19,16.13,16.14,2000.0,16.1464,16.1464,16.0866,16.0966,2000.0
2009-06-04 15:05:00,16.13,16.18,16.13,16.16,3200.0,16.0866,16.1365,16.0866,16.1165,3200.0
2009-06-04 15:10:00,16.16,16.2,16.14,16.17,11500.0,16.1165,16.1564,16.0966,16.1265,11500.0
2009-06-04 15:15:00,16.18,16.19,16.17,16.19,1700.0,16.1365,16.1464,16.1265,16.1464,1700.0
2009-06-04 15:20:00,16.18,16.22,16.18,16.21,2800.0,16.1365,16.1764,16.1365,16.1664,2800.0
2009-06-04 15:25:00,16.21,16.26,16.21,16.26,3100.0,16.1664,16.2163,16.1664,16.2163,3100.0
2009-06-04 15:30:00,16.26,16.29,16.24,16.28,9000.0,16.2163,16.2462,16.1963,16.2362,9000.0
2009-06-04 15:35:00,16.29,16.32,16.28,16.3,3700.0,16.2462,16.2761,16.2362,16.2561,3700.0
2009-06-04 15:40:00,16.29,16.29,16.24,16.28,3500.0,16.2462,16.2462,16.1963,16.2362,3500.0
2009-06-04 15:45:00,16.28,16.33,16.27,16.3,10800.0,16.2362,16.2861,16.2262,16.2561,10800.0
2009-06-04 15:50:00,16.31,16.39,16.31,16.35,13900.0,16.2661,16.3459,16.2661,16.306,13900.0
2009-06-04 15:55:00,16.36,16.36,16.3,16.36,12100.0,16.316,16.316,16.2561,16.316,12100.0
2009-06-05 09:30:00,16.36,16.57,16.34,16.43,5500.0,16.316,16.5254,16.296,16.3858,5500.0
2009-06-05 09:35:00,16.44,16.53,16.32,16.44,4500.0,16.3958,16.4855,16.2761,16.3958,4500.0
2009-06-05 09:40:00,16.4,16.4,16.28,16.36,2600.0,16.3559,16.3559,16.2362,16.316,2600.0
2009-06-05 09:45:00,16.34,16.34,16.24,16.3,2900.0,16.296,16.296,16.1963,16.2561,2900.0
2009-06-05 09:50:00,16.29,16.44,16.29,16.31,10500.0,16.2462,16.3958,16.2462,16.2661,10500.0
2009-06-05 09:55:00,16.29,16.41,16.26,16.38,11900.0,16.2462,16.3659,16.2163,16.3359,11900.0
2009-06-05 10:00:00,16.36,16.37,16.32,16.37,1200.0,16.316,16.326,16.2761,16.326,1200.0
2009-06-05 10:05:00,16.37,16.37,16.2,16.22,1600.0,16.326,16.326,16.1564,16.1764,1600.0
2009-06-05 10:10:00,16.19,16.22,16.14,16.16,1600.0,16.1464,16.1764,16.0966,16.1165,1600.0
2009-06-05 10:15:00,16.21,16.24,16.21,16.23,1300.0,16.1664,16.1963,16.1664,16.1863,1300.0
2009-06-05 10:20:00,16.24,16.24,16.21,16.23,1500.0,16.1963,16.1963,16.1664,16.1863,1500.0
2009-06-05 10:25:00,16.23,16.3,16.23,16.28,2000.0,16.1863,16.2561,16.1863,16.2362,2000.0
2009-06-05 10:30:00,16.27,16.32,16.23,16.3,3100.0,16.2262,16.2761,16.1863,16.2561,3100.0
2009-06-05 10:35:00,16.28,16.36,16.28,16.34,2200.0,16.2362,16.316,16.2362,16.296,2200.0
2009-06-05 10:40:00,16.33,16.35,16.31,16.35,2300.0,16.2861,16.306,16.2661,16.306,2300.0
2009-06-05 10:45:00,16.35,16.36,16.32,16.35,1300.0,16.306,16.316,16.2761,16.306,1300.0
2009-06-05 10:50:00,16.33,16.34,16.27,16.27,3800.0,16.2861,16.296,16.2262,16.2262,3800.0
2009-06-05 10:55:00,16.25,16.27,16.19,16.2,1200.0,16.2063,16.2262,16.1464,16.1564,1200.0
2009-06-05 11:00:00,16.23,16.26,16.17,16.25,4300.0,16.1863,16.2163,16.1265,16.2063,4300.0
2009-06-05 11:05:00,16.29,16.32,16.26,16.29,2300.0,16.2462,16.2761,16.2163,16.2462,2300.0
2009-06-05 11:10:00,16.28,16.31,16.25,16.25,1600.0,16.2362,16.2661,16.2063,16.2063,1600.0
2009-06-05 11:15:00,16.24,16.24,16.22,16.23,600.0,16.1963,16.1963,16.1764,16.1863,600.0
2009-06-05 11:20:00,16.24,16.28,16.24,16.24,2400.0,16.1963,16.2362,16.1963,16.1963,2400.0
2009-06-05 11:25:00,16.23,16.26,16.21,16.26,1300.0,16.1863,16.2163,16.1664,16.2163,1300.0
2009-06-05 11:30:00,16.24,16.25,16.21,16.21,2400.0,16.1963,16.2063,16.1664,16.1664,2400.0
2009-06-05 11:35:00,16.23,16.29,16.23,16.26,2200.0,16.1863,16.2462,16.1863,16.2163,2200.0
2009-06-05 11:40:00,16.25,16.25,16.2,16.25,6400.0,16.2063,16.2063,16.1564,16.2063,6400.0
2009-06-05 11:45:00,16.25,16.31,16.24,16.27,3900.0,16.2063,16.2661,16.1963,16.2262,3900.0
2009-06-05 11:50:00,16.27,16.36,16.27,16.35,2300.0,16.2262,16.316,16.2262,16.306,2300.0
2009-06-05 11:55:00,16.38,16.4,16.38,16.38,1600.0,16.3359,16.3559,16.3359,16.3359,1600.0
2009-06-05 12:00:00,16.38,16.39,16.38,16.38,600.0,16.3359,16.3459,16.3359,16.3359,600.0
2009-06-05 12:05:00,16.39,16.47,16.39,16.41,2000.0,16.3459,16.4257,16.3459,16.3659,2000.0
2009-06-05 12:10:00,16.4,16.4,16.37,16.37,600.0,16.3559,16.3559,16.326,16.326,600.0
2009-06-05 12:15:00,16.41,16.45,16.41,16.45,3200.0,16.3659,16.4057,16.3659,16.4057,3200.0
2009-06-05 12:20:00,16.42,16.45,16.41,16.43,2700.0,16.3758,16.4057,16.3659,16.3858,2700.0
2009-06-05 12:25:00,16.46,16.5,16.46,16.47,800.0,16.4157,16.4556,16.4157,16.4257,800.0
2009-06-05 12:30:00,16.47,16.49,16.46,16.46,500.0,16.4257,16.4456,16.4157,16.4157,500.0
2009-06-05 12:35:00,16.46,16.48,16.46,16.47,600.0,16.4157,16.4357,16.4157,16.4257,600.0
2009-06-05 12:40:00,16.5,16.52,16.47,16.47,2000.0,16.4556,16.4756,16.4257,16.4257,2000.0
2009-06-05 12:45:00,16.5,16.51,16.49,16.51,500.0,16.4556,16.4656,16.4456,16.4656,500.0
2009-06-05 12:50:00,16.52,16.52,16.49,16.51,1700.0,16.4756,16.4756,16.4456,16.4656,1700.0
2009-06-05 12:55:00,16.48,16.49,16.46,16.49,1500.0,16.4357,16.4456,16.4157,16.4456,1500.0
2009-06-05 13:00:00,16.49,16.52,16.49,16.51,3300.0,16.4456,16.4756,16.4456,16.4656,3300.0
2009-06-05 13:05:00,16.52,16.53,16.5,16.5,1600.0,16.4756,16.4855,16.4556,16.4556,1600.0
2009-06-05 13:10:00,16.47,16.5,16.46,16.5,1200.0,16.4257,16.4556,16.4157,16.4556,1200.0
2009-06-05 13:15:00,16.49,16.5,16.47,16.47,800.0,16.4456,16.4556,16.4257,16.4257,800.0
2009-06-05 13:20:00,16.49,16.49,16.42,16.45,1200.0,16.4456,16.4456,16.3758,16.4057,1200.0
2009-06-05 13:25:00,16.47,16.48,16.45,16.48,900.0,16.4257,16.4357,16.4057,16.4357,900.0
2009-06-05 13:30:00,16.46,16.5,16.44,16.47,13800.0,16.4157,16.4556,16.3958,16.4257,13800.0
2009-06-05 13:35:00,16.5,16.52,16.47,16.5,43700.0,16.4556,16.4756,16.4257,16.4556,43700.0
2009-06-05 13:40:00,16.53,16.58,16.53,16.54,1000.0,16.4855,16.5354,16.4855,16.4955,1000.0
2009-06-05 13:45:00,16.52,16.53,16.5,16.5,1800.0,16.4756,16.4855,16.4556,16.4556,1800.0
2009-06-05 13:50:00,16.49,16.5,16.49,16.5,300.0,16.4456,16.4556,16.4456,16.4556,300.0
2009-06-05 13:55:00,16.53,16.53,16.44,16.44,3200.0,16.4855,16.4855,16.3958,16.3958,3200.0
2009-06-05 14:00:00,16.45,16.47,16.43,16.43,1100.0,16.4057,16.4257,16.3858,16.3858,1100.0
2009-06-05 14:05:00,16.38,16.39,16.35,16.37,1800.0,16.3359,16.3459,16.306,16.326,1800.0
2009-06-05 14:10:00,16.38,16.41,16.38,16.39,700.0,16.3359,16.3659,16.3359,16.3459,700.0
2009-06-05 14:15:00,16.38,16.38,16.3,16.31,2100.0,16.3359,16.3359,16.2561,16.2661,2100.0
2009-06-05 14:20:00,16.3,16.3,16.28,16.3,1400.0,16.2561,16.2561,16.2362,16.2561,1400.0
2009-06-05 14:25:00,16.32,16.32,16.29,16.29,1000.0,16.2761,16.2761,16.2462,16.2462,1000.0
2009-06-05 14:30:00,16.29,16.29,16.22,16.24,2300.0,16.2462,16.2462,16.1764,16.1963,2300.0
2009-06-05 14:35:00,16.26,16.3,16.26,16.3,1800.0,16.2163,16.2561,16.2163,16.2561,1800.0
2009-06-05 14:40:00,16.28,16.34,16.28,16.33,1400.0,16.2362,16.296,16.2362,16.2861,1400.0
2009-06-05 14:45:00,16.34,16.34,16.27,16.29,4600.0,16.296,16.296,16.2262,16.2462,4600.0
2009-06-05 14:50:00,16.31,16.34,16.31,16.34,1500.0,16.2661,16.296,16.2661,16.296,1500.0
2009-06-05 14:55:00,16.33,16.37,16.32,16.33,2100.0,16.2861,16.326,16.2761,16.2861,2100.0
2009-06-05 15:00:00,16.29,16.3,16.28,16.29,2600.0,16.2462,16.2561,16.2362,16.2462,2600.0
2009-06-05 15:05:00,16.31,16.38,16.31,16.33,1700.0,16.2661,16.3359,16.2661,16.2861,1700.0
2009-06-05 15:10:00,16.33,16.35,16.33,16.34,1800.0,16.2861,16.306,16.2861,16.296,1800.0
2009-06-05 15:15:00,16.32,16.34,16.3,16.31,2600.0,16.2761,16.296,16.2561,16.2661,2600.0
2009-06-05 15:20:00,16.31,16.34,16.29,16.34,2100.0,16.2661,16.296,16.2462,16.296,2100.0
2009-06-05 15:25:00,16.33,16.33,16.27,16.27,4100.0,16.2861,16.2861,16.2262,16.2262,4100.0
2009-06-05 15:30:00,16.26,16.32,16.26,16.32,3800.0,16.2163,16.2761,16.2163,16.2761,3800.0
2009-06-05 15:35:00,16.34,16.39,16.33,16.38,6600.0,16.296,16.3459,16.2861,16.3359,6600.0
2009-06-05 15:40:00,16.38,16.41,16.35,16.37,2800.0,16.3359,16.3659,16.306,16.326,2800.0
2009-06-05 15:45:00,16.38,16.39,16.32,16.33,4400.0,16.3359,16.3459,16.2761,16.2861,4400.0
2009-06-05 15:50:00,16.33,16.37,16.32,16.35,4800.0,16.2861,16.326,16.2761,16.306,4800.0
2009-06-05 15:55:00,16.36,16.37,16.29,16.36,12400.0,16.316,16.326,16.2462,16.316,12400.0
2009-06-08 09:30:00,16.16,16.28,16.06,16.28,6300.0,16.1165,16.2362,16.0168,16.2362,6300.0
2009-06-08 09:35:00,16.16,16.21,16.14,16.2,3500.0,16.1165,16.1664,16.0966,16.1564,3500.0
2009-06-08 09:40:00,16.19,16.19,16.08,16.08,5200.0,16.1464,16.1464,16.0367,16.0367,5200.0
2009-06-08 09:45:00,16.08,16.16,16.04,16.14,9700.0,16.0367,16.1165,15.9968,16.0966,9700.0
2009-06-08 09:50:00,16.14,16.18,16.13,16.14,8100.0,16.0966,16.1365,16.0866,16.0966,8100.0
2009-06-08 09:55:00,16.11,16.16,16.09,16.14,18900.0,16.0667,16.1165,16.0467,16.0966,18900.0
2009-06-08 10:00:00,16.14,16.15,16.1,16.12,18700.0,16.0966,16.1066,16.0567,16.0766,18700.0
2009-06-08 10:05:00,16.13,16.13,16.12,16.12,300.0,16.0866,16.0866,16.0766,16.0766,300.0
2009-06-08 10:10:00,16.13,16.13,16.02,16.02,4200.0,16.0866,16.0866,15.9769,15.9769,4200.0
2009-06-08 10:15:00,16.01,16.01,15.93,15.96,7900.0,15.9669,15.9669,15.8871,15.9171,7900.0
2009-06-08 10:20:00,15.96,15.99,15.96,15.96,900.0,15.9171,15.947,15.9171,15.9171,900.0
2009-06-08 10:25:00,15.97,15.98,15.97,15.97,800.0,15.927,15.937,15.927,15.927,800.0
2009-06-08 10:30:00,15.98,15.99,15.95,15.95,2400.0,15.937,15.947,15.9071,15.9071,2400.0
2009-06-08 10:35:00,15.95,16.0,15.92,15.94,8800.0,15.9071,15.957,15.8772,15.8971,8800.0
2009-06-08 10:40:00,15.93,15.97,15.93,15.96,1900.0,15.8871,15.927,15.8871,15.9171,1900.0
2009-06-08 10:45:00,15.97,15.97,15.95,15.95,1100.0,15.927,15.927,15.9071,15.9071,1100.0
2009-06-08 10:50:00,15.95,15.99,15.89,15.9,3800.0,15.9071,15.947,15.8473,15.8572,3800.0
2009-06-08 10:55:00,15.9,15.9,15.9,15.9,1900.0,15.8572,15.8572,15.8572,15.8572,1900.0
2009-06-08 11:00:00,15.91,15.92,15.88,15.88,2700.0,15.8672,15.8772,15.8373,15.8373,2700.0
2009-06-08 11:05:00,15.85,15.89,15.83,15.83,3100.0,15.8074,15.8473,15.7874,15.7874,3100.0
2009-06-08 11:10:00,15.85,15.88,15.84,15.88,1600.0,15.8074,15.8373,15.7974,15.8373,1600.0
2009-06-08 11:15:00,15.91,15.93,15.9,15.9,1300.0,15.8672,15.8871,15.8572,15.8572,1300.0
2009-06-08 11:20:00,15.89,15.94,15.89,15.93,5600.0,15.8473,15.8971,15.8473,15.8871,5600.0
2009-06-08 11:25:00,15.92,15.93,15.82,15.84,1000.0,15.8772,15.8871,15.7774,15.7974,1000.0
2009-06-08 11:30:00,15.83,15.83,15.82,15.82,200.0,15.7874,15.7874,15.7774,15.7774,200.0
2009-06-08 11:35:00,15.82,15.82,15.8,15.81,3100.0,15.7774,15.7774,15.7575,15.7675,3100.0
2009-06-08 11:40:00,15.82,15.82,15.82,15.82,300.0,15.7774,15.7774,15.7774,15.7774,300.0
2009-06-08 11:45:00,15.81,15.82,15.8,15.81,3600.0,15.7675,15.7774,15.7575,15.7675,3600.0
2009-06-08 11:50:00,15.82,15.83,15.8,15.83,900.0,15.7774,15.7874,15.7575,15.7874,900.0
2009-06-08 11:55:00,15.84,15.88,15.84,15.88,900.0,15.7974,15.8373,15.7974,15.8373,900.0
2009-06-08 12:00:00,15.87,15.88,15.83,15.83,300.0,15.8273,15.8373,15.7874,15.7874,300.0
2009-06-08 12:05:00,15.8,15.8,15.8,15.8,200.0,15.7575,15.7575,15.7575,15.7575,200.0
2009-06-08 12:10:00,15.8,15.83,15.8,15.8,1700.0,15.7575,15.7874,15.7575,15.7575,1700.0
2009-06-08 12:15:00,15.79,15.8,15.78,15.78,300.0,15.7475,15.7575,15.7375,15.7375,300.0
2009-06-08 12:20:00,15.78,15.8,15.78,15.78,600.0,15.7375,15.7575,15.7375,15.7375,600.0
2009-06-08 12:25:00,15.78,15.78,15.78,15.78,0.0,15.7375,15.7375,15.7375,15.7375,0.0
2009-06-08 12:30:00,15.77,15.79,15.75,15.75,1600.0,15.7276,15.7475,15.7076,15.7076,1600.0
2009-06-08 12:35:00,15.75,15.82,15.75,15.82,2700.0,15.7076,15.7774,15.7076,15.7774,2700.0
2009-06-08 12:40:00,15.8,15.82,15.79,15.82,600.0,15.7575,15.7774,15.7475,15.7774,600.0
2009-06-08 12:45:00,15.8,15.8,15.76,15.76,800.0,15.7575,15.7575,15.7176,15.7176,800.0
2009-06-08 12:50:00,15.78,15.78,15.76,15.78,900.0,15.7375,15.7375,15.7176,15.7375,900.0
2009-06-08 12:55:00,15.78,15.8,15.77,15.8,800.0,15.7375,15.7575,15.7276,15.7575,800.0
2009-06-08 13:00:00,15.81,15.81,15.79,15.79,400.0,15.7675,15.7675,15.7475,15.7475,400.0
2009-06-08 13:05:00,15.78,15.79,15.78,15.78,600.0,15.7375,15.7475,15.7375,15.7375,600.0
2009-06-08 13:10:00,15.8,15.8,15.8,15.8,400.0,15.7575,15.7575,15.7575,15.7575,400.0
2009-06-08 13:15:00,15.8,15.81,15.8,15.81,800.0,15.7575,15.7675,15.7575,15.7675,800.0
2009-06-08 13:20:00,15.82,15.85,15.82,15.85,500.0,15.7774,15.8074,15.7774,15.8074,500.0
2009-06-08 13:25:00,15.86,15.86,15.84,15.85,1000.0,15.8173,15.8173,15.7974,15.8074,1000.0
2009-06-08 13:30:00,15.84,15.84,15.81,15.82,600.0,15.7974,15.7974,15.7675,15.7774,600.0
2009-06-08 13:35:00,15.81,15.81,15.8,15.8,300.0,15.7675,15.7675,15.7575,15.7575,300.0
2009-06-08 13:40:00,15.8,15.82,15.8,15.81,800.0,15.7575,15.7774,15.7575,15.7675,800.0
2009-06-08 13:45:00,15.86,15.89,15.83,15.89,2100.0,15.8173,15.8473,15.7874,15.8473,2100.0
2009-06-08 13:50:00,15.87,15.87,15.79,15.86,10200.0,15.8273,15.8273,15.7475,15.8173,10200.0
2009-06-08 13:55:00,15.83,15.84,15.83,15.83,400.0,15.7874,15.7974,15.7874,15.7874,400.0
2009-06-08 14:00:00,15.83,15.84,15.83,15.84,200.0,15.7874,15.7974,15.7874,15.7974,200.0
2009-06-08 14:05:00,15.85,15.85,15.83,15.83,600.0,15.8074,15.8074,15.7874,15.7874,600.0
2009-06-08 14:10:00,15.84,15.84,15.84,15.84,200.0,15.7974,15.7974,15.7974,15.7974,200.0
2009-06-08 14:15:00,15.83,15.85,15.83,15.85,500.0,15.7874,15.8074,15.7874,15.8074,500.0
2009-06-08 14:20:00,15.83,15.85,15.83,15.83,500.0,15.7874,15.8074,15.7874,15.7874,500.0
2009-06-08 14:25:00,15.83,15.85,15.83,15.85,500.0,15.7874,15.8074,15.7874,15.8074,500.0
2009-06-08 14:30:00,15.85,15.89,15.83,15.83,2200.0,15.8074,15.8473,15.7874,15.7874,2200.0
2009-06-08 14:35:00,15.82,15.85,15.82,15.85,600.0,15.7774,15.8074,15.7774,15.8074,600.0
2009-06-08 14:40:00,15.84,15.85,15.82,15.84,1300.0,15.7974,15.8074,15.7774,15.7974,1300.0
2009-06-08 14:45:00,15.81,15.87,15.81,15.85,1800.0,15.7675,15.8273,15.7675,15.8074,1800.0
2009-06-08 14:50:00,15.86,15.87,15.84,15.85,2600.0,15.8173,15.8273,15.7974,15.8074,2600.0
2009-06-08 14:55:00,15.84,15.87,15.84,15.87,700.0,15.7974,15.8273,15.7974,15.8273,700.0
2009-06-08 15:00:00,15.86,15.96,15.86,15.86,3800.0,15.8173,15.9171,15.8173,15.8173,3800.0
2009-06-08 15:05:00,15.86,15.87,15.83,15.87,2900.0,15.8173,15.8273,15.7874,15.8273,2900.0
2009-06-08 15:10:00,15.86,15.87,15.85,15.85,1700.0,15.8173,15.8273,15.8074,15.8074,1700.0
2009-06-08 15:15:00,15.88,15.97,15.85,15.95,2400.0,15.8373,15.927,15.8074,15.9071,2400.0
2009-06-08 15:20:00,15.96,16.04,15.96,16.01,12200.0,15.9171,15.9968,15.9171,15.9669,12200.0
2009-06-08 15:25:00,16.01,16.03,16.0,16.02,4100.0,15.9669,15.9869,15.957,15.9769,4100.0
2009-06-08 15:30:00,16.04,16.17,16.04,16.14,10400.0,15.9968,16.1265,15.9968,16.0966,10400.0
2009-06-08 15:35:00,16.14,16.2,16.03,16.04,8000.0,16.0966,16.1564,15.9869,15.9968,8000.0
2009-06-08 15:40:00,16.06,16.06,15.99,15.99,4000.0,16.0168,16.0168,15.947,15.947,4000.0
2009-06-08 15:45:00,16.0,16.01,15.95,15.96,4500.0,15.957,15.9669,15.9071,15.9171,4500.0
2009-06-08 15:50:00,15.95,15.98,15.94,15.97,6000.0,15.9071,15.937,15.8971,15.927,6000.0
2009-06-08 15:55:00,15.98,16.0,15.84,15.92,13700.0,15.937,15.957,15.7974,15.8772,13700.0
2009-06-09 09:30:00,15.95,16.0,15.9,15.94,2200.0,15.9071,15.957,15.8572,15.8971,2200.0
2009-06-09 09:35:00,15.89,16.02,15.89,16.0,2100.0,15.8473,15.9769,15.8473,15.957,2100.0
2009-06-09 09:40:00,15.98,16.12,15.97,15.98,12600.0,15.937,16.0766,15.927,15.937,12600.0
2009-06-09 09:45:00,15.95,15.97,15.91,15.94,1700.0,15.9071,15.927,15.8672,15.8971,1700.0
2009-06-09 09:50:00,15.93,16.04,15.89,16.04,14900.0,15.8871,15.9968,15.8473,15.9968,14900.0
2009-06-09 09:55:00,16.04,16.04,15.97,15.98,8500.0,15.9968,15.9968,15.927,15.937,8500.0
2009-06-09 10:00:00,16.01,16.01,15.96,15.99,9100.0,15.9669,15.9669,15.9171,15.947,9100.0
2009-06-09 10:05:00,16.0,16.0,15.93,15.97,1200.0,15.957,15.957,15.8871,15.927,1200.0
2009-06-09 10:10:00,15.97,15.98,15.93,15.93,1200.0,15.927,15.937,15.8871,15.8871,1200.0
2009-06-09 10:15:00,15.93,15.94,15.93,15.94,1000.0,15.8871,15.8971,15.8871,15.8971,1000.0
2009-06-09 10:20:00,15.94,15.94,15.89,15.92,1500.0,15.8971,15.8971,15.8473,15.8772,1500.0
2009-06-09 10:25:00,15.91,15.91,15.87,15.88,1300.0,15.8672,15.8672,15.8273,15.8373,1300.0
2009-06-09 10:30:00,15.86,15.86,15.8,15.83,2400.0,15.8173,15.8173,15.7575,15.7874,2400.0
2009-06-09 10:35:00,15.82,15.83,15.79,15.82,2000.0,15.7774,15.7874,15.7475,15.7774,2000.0
2009-06-09 10:40:00,15.84,15.92,15.84,15.89,2900.0,15.7974,15.8772,15.7974,15.8473,2900.0
2009-06-09 10:45:00,15.89,15.91,15.83,15.83,1500.0,15.8473,15.8672,15.7874,15.7874,1500.0
2009-06-09 10:50:00,15.82,15.83,15.76,15.79,5600.0,15.7774,15.7874,15.7176,15.7475,5600.0
2009-06-09 10:55:00,15.81,15.89,15.79,15.83,8300.0,15.7675,15.8473,15.7475,15.7874,8300.0
2009-06-09 11:00:00,15.83,15.83,15.78,15.82,5600.0,15.7874,15.7874,15.7375,15.7774,5600.0
2009-06-09 11:05:00,15.81,15.81,15.8,15.8,1400.0,15.7675,15.7675,15.7575,15.7575,1400.0
2009-06-09 11:10:00,15.82,15.82,15.72,15.81,9000.0,15.7774,15.7774,15.6777,15.7675,9000.0
2009-06-09 11:15:00,15.79,15.83,15.79,15.83,1100.0,15.7475,15.7874,15.7475,15.7874,1100.0
2009-06-09 11:20:00,15.83,15.83,15.81,15.81,600.0,15.7874,15.7874,15.7675,15.7675,600.0
2009-06-09 11:25:00,15.81,15.82,15.77,15.8,3000.0,15.7675,15.7774,15.7276,15.7575,3000.0
2009-06-09 11:30:00,15.8,15.81,15.8,15.81,400.0,15.7575,15.7675,15.7575,15.7675,400.0
2009-06-09 11:35:00,15.79,15.79,15.76,15.76,1600.0,15.7475,15.7475,15.7176,15.7176,1600.0
2009-06-09 11:40:00,15.77,15.77,15.76,15.76,1100.0,15.7276,15.7276,15.7176,15.7176,1100.0
2009-06-09 11:45:00,15.76,15.77,15.74,15.74,1600.0,15.7176,15.7276,15.6977,15.6977,1600.0
2009-06-09 11:50:00,15.74,15.75,15.74,15.75,400.0,15.6977,15.7076,15.6977,15.7076,400.0
2009-06-09 11:55:00,15.74,15.75,15.74,15.74,1100.0,15.6977,15.7076,15.6977,15.6977,1100.0
2009-06-09 12:00:00,15.74,15.74,15.73,15.73,500.0,15.6977,15.6977,15.6877,15.6877,500.0
2009-06-09 12:05:00,15.73,15.79,15.73,15.77,1600.0,15.6877,15.7475,15.6877,15.7276,1600.0
2009-06-09 12:10:00,15.77,15.79,15.77,15.77,500.0,15.7276,15.7475,15.7276,15.7276,500.0
2009-06-09 12:15:00,15.78,15.79,15.77,15.77,700.0,15.7375,15.7475,15.7276,15.7276,700.0
2009-06-09 12:20:00,15.77,15.77,15.76,15.77,800.0,15.7276,15.7276,15.7176,15.7276,800.0
2009-06-09 12:25:00,15.77,15.81,15.77,15.78,800.0,15.7276,15.7675,15.7276,15.7375,800.0
2009-06-09 12:30:00,15.78,15.78,15.76,15.77,300.0,15.7375,15.7375,15.7176,15.7276,300.0
2009-06-09 12:35:00,15.77,15.79,15.77,15.79,500.0,15.7276,15.7475,15.7276,15.7475,500.0
2009-06-09 12:40:00,15.77,15.81,15.77,15.8,8800.0,15.7276,15.7675,15.7276,15.7575,8800.0
2009-06-09 12:45:00,15.8,15.81,15.79,15.81,1500.0,15.7575,15.7675,15.7475,15.7675,1500.0
2009-06-09 12:50:00,15.8,15.82,15.79,15.81,4900.0,15.7575,15.7774,15.7475,15.7675,4900.0
2009-06-09 12:55:00,15.81,15.81,15.79,15.8,2500.0,15.7675,15.7675,15.7475,15.7575,2500.0
2009-06-09 13:00:00,15.8,15.86,15.8,15.85,9800.0,15.7575,15.8173,15.7575,15.8074,9800.0
2009-06-09 13:05:00,15.83,15.84,15.79,15.8,4800.0,15.7874,15.7974,15.7475,15.7575,4800.0
2009-06-09 13:10:00,15.8,15.82,15.8,15.81,5900.0,15.7575,15.7774,15.7575,15.7675,5900.0
2009-06-09 13:15:00,15.81,15.82,15.81,15.81,3400.0,15.7675,15.7774,15.7675,15.7675,3400.0
2009-06-09 13:20:00,15.81,15.82,15.8,15.8,3000.0,15.7675,15.7774,15.7575,15.7575,3000.0
2009-06-09 13:25:00,15.8,15.85,15.79,15.84,5900.0,15.7575,15.8074,15.7475,15.7974,5900.0
2009-06-09 13:30:00,15.84,15.84,15.83,15.84,1500.0,15.7974,15.7974,15.7874,15.7974,1500.0
2009-06-09 13:35:00,15.84,15.86,15.82,15.85,6600.0,15.7974,15.8173,15.7774,15.8074,6600.0
2009-06-09 13:40:00,15.85,15.86,15.84,15.85,2400.0,15.8074,15.8173,15.7974,15.8074,2400.0
2009-06-09 13:45:00,15.85,15.91,15.85,15.88,5100.0,15.8074,15.8672,15.8074,15.8373,5100.0
2009-06-09 13:50:00,15.88,15.91,15.88,15.91,3300.0,15.8373,15.8672,15.8373,15.8672,3300.0
2009-06-09 13:55:00,15.9,15.91,15.88,15.88,2700.0,15.8572,15.8672,15.8373,15.8373,2700.0
2009-06-09 14:00:00,15.89,15.89,15.89,15.89,1200.0,15.8473,15.8473,15.8473,15.8473,1200.0
2009-06-09 14:05:00,15.89,15.9,15.89,15.89,2300.0,15.8473,15.8572,15.8473,15.8473,2300.0
2009-06-09 14:10:00,15.89,15.91,15.89,15.91,3800.0,15.8473,15.8672,15.8473,15.8672,3800.0
2009-06-09 14:15:00,15.9,15.98,15.9,15.97,3900.0,15.8572,15.937,15.8572,15.927,3900.0
2009-06-09 14:20:00,15.98,15.98,15.94,15.94,2700.0,15.937,15.937,15.8971,15.8971,2700.0
2009-06-09 14:25:00,15.94,16.0,15.94,15.98,3300.0,15.8971,15.957,15.8971,15.937,3300.0
2009-06-09 14:30:00,16.0,16.03,16.0,16.01,3000.0,15.957,15.9869,15.957,15.9669,3000.0
2009-06-09 14:35:00,16.01,16.02,15.99,16.0,2600.0,15.9669,15.9769,15.947,15.957,2600.0
2009-06-09 14:40:00,15.99,16.0,15.98,16.0,4000.0,15.947,15.957,15.937,15.957,4000.0
2009-06-09 14:45:00,15.99,16.0,15.97,15.97,2200.0,15.947,15.957,15.927,15.927,2200.0
2009-06-09 14:50:00,15.97,15.98,15.94,15.98,2900.0,15.927,15.937,15.8971,15.937,2900.0
2009-06-09 14:55:00,15.94,15.96,15.92,15.95,1900.0,15.8971,15.9171,15.8772,15.9071,1900.0
2009-06-09 15:00:00,15.96,16.0,15.96,15.98,15500.0,15.9171,15.957,15.9171,15.937,15500.0
2009-06-09 15:05:00,15.97,16.03,15.97,16.03,7900.0,15.927,15.9869,15.927,15.9869,7900.0
2009-06-09 15:10:00,16.02,16.02,15.99,16.02,3800.0,15.9769,15.9769,15.947,15.9769,3800.0
2009-06-09 15:15:00,16.01,16.01,15.97,16.0,5800.0,15.9669,15.9669,15.927,15.957,5800.0
2009-06-09 15:20:00,16.0,16.0,15.97,16.0,5400.0,15.957,15.957,15.927,15.957,5400.0
2009-06-09 15:25:00,16.0,16.02,16.0,16.01,1200.0,15.957,15.9769,15.957,15.9669,1200.0
2009-06-09 15:30:00,16.0,16.07,15.99,16.04,9100.0,15.957,16.0268,15.947,15.9968,9100.0
2009-06-09 15:35:00,16.04,16.05,16.03,16.04,2200.0,15.9968,16.0068,15.9869,15.9968,2200.0
2009-06-09 15:40:00,16.01,16.04,16.01,16.04,4300.0,15.9669,15.9968,15.9669,15.9968,4300.0
2009-06-09 15:45:00,16.04,16.04,15.98,16.02,3900.0,15.9968,15.9968,15.937,15.9769,3900.0
2009-06-09 15:50:00,16.03,16.06,16.01,16.01,7800.0,15.9869,16.0168,15.9669,15.9669,7800.0
2009-06-09 15:55:00,16.02,16.03,15.99,16.02,16200.0,15.9769,15.9869,15.947,15.9769,16200.0
2009-06-10 09:30:00,16.1,16.16,16.01,16.08,2600.0,16.0567,16.1165,15.9669,16.0367,2600.0
2009-06-10 09:35:00,16.09,16.09,15.96,15.99,6200.0,16.0467,16.0467,15.9171,15.947,6200.0
2009-06-10 09:40:00,15.98,16.0,15.88,16.0,14300.0,15.937,15.957,15.8373,15.957,14300.0
2009-06-10 09:45:00,16.0,16.0,15.83,15.83,8400.0,15.957,15.957,15.7874,15.7874,8400.0
2009-06-10 09:50:00,15.8,15.9,15.8,15.84,4800.0,15.7575,15.8572,15.7575,15.7974,4800.0
2009-06-10 09:55:00,15.84,15.9,15.82,15.9,2500.0,15.7974,15.8572,15.7774,15.8572,2500.0
2009-06-10 10:00:00,15.91,15.91,15.76,15.84,8200.0,15.8672,15.8672,15.7176,15.7974,8200.0
2009-06-10 10:05:00,15.82,15.91,15.81,15.88,5500.0,15.7774,15.8672,15.7675,15.8373,5500.0
2009-06-10 10:10:00,15.88,15.89,15.79,15.79,4300.0,15.8373,15.8473,15.7475,15.7475,4300.0
2009-06-10 10:15:00,15.79,15.9,15.78,15.89,6700.0,15.7475,15.8572,15.7375,15.8473,6700.0
2009-06-10 10:20:00,15.9,15.91,15.87,15.89,2000.0,15.8572,15.8672,15.8273,15.8473,2000.0
2009-06-10 10:25:00,15.88,15.95,15.84,15.94,8400.0,15.8373,15.9071,15.7974,15.8971,8400.0
2009-06-10 10:30:00,15.98,16.0,15.93,15.98,4800.0,15.937,15.957,15.8871,15.937,4800.0
2009-06-10 10:35:00,15.98,16.02,15.98,16.01,5000.0,15.937,15.9769,15.937,15.9669,5000.0
2009-06-10 10:40:00,16.03,16.04,16.01,16.02,3500.0,15.9869,15.9968,15.9669,15.9769,3500.0
2009-06-10 10:45:00,16.02,16.02,15.96,15.96,2200.0,15.9769,15.9769,15.9171,15.9171,2200.0
2009-06-10 10:50:00,15.95,15.96,15.95,15.96,300.0,15.9071,15.9171,15.9071,15.9171,300.0
2009-06-10 10:55:00,15.97,16.01,15.97,15.98,2200.0,15.927,15.9669,15.927,15.937,2200.0
2009-06-10 11:00:00,15.98,15.98,15.87,15.92,8800.0,15.937,15.937,15.8273,15.8772,8800.0
2009-06-10 11:05:00,15.9,15.98,15.88,15.98,6700.0,15.8572,15.937,15.8373,15.937,6700.0
2009-06-10 11:10:00,15.98,15.99,15.89,15.95,9200.0,15.937,15.947,15.8473,15.9071,9200.0
2009-06-10 11:15:00,15.95,15.95,15.86,15.86,5600.0,15.9071,15.9071,15.8173,15.8173,5600.0
2009-06-10 11:20:00,15.89,15.89,15.82,15.87,5600.0,15.8473,15.8473,15.7774,15.8273,5600.0
2009-06-10 11:25:00,15.89,15.89,15.87,15.87,400.0,15.8473,15.8473,15.8273,15.8273,400.0
2009-06-10 11:30:00,15.86,15.92,15.86,15.92,1700.0,15.8173,15.8772,15.8173,15.8772,1700.0
2009-06-10 11:35:00,15.93,15.96,15.91,15.91,4300.0,15.8871,15.9171,15.8672,15.8672,4300.0
2009-06-10 11:40:00,15.91,15.91,15.9,15.9,600.0,15.8672,15.8672,15.8572,15.8572,600.0
2009-06-10 11:45:00,15.91,15.96,15.91,15.92,2300.0,15.8672,15.9171,15.8672,15.8772,2300.0
2009-06-10 11:50:00,15.94,15.94,15.92,15.93,500.0,15.8971,15.8971,15.8772,15.8871,500.0
2009-06-10 11:55:00,15.94,15.94,15.89,15.89,500.0,15.8971,15.8971,15.8473,15.8473,500.0
2009-06-10 12:00:00,15.9,15.92,15.89,15.9,2600.0,15.8572,15.8772,15.8473,15.8572,2600.0
2009-06-10 12:05:00,15.92,15.99,15.91,15.98,7500.0,15.8772,15.947,15.8672,15.937,7500.0
2009-06-10 12:10:00,15.98,16.02,15.96,15.99,1200.0,15.937,15.9769,15.9171,15.947,1200.0
2009-06-10 12:15:00,16.01,16.05,16.01,16.04,4000.0,15.9669,16.0068,15.9669,15.9968,4000.0
2009-06-10 12:20:00,16.07,16.08,16.05,16.05,1300.0,16.0268,16.0367,16.0068,16.0068,1300.0
2009-06-10 12:25:00,16.03,16.05,16.03,16.04,1100.0,15.9869,16.0068,15.9869,15.9968,1100.0
2009-06-10 12:30:00,16.05,16.05,15.93,15.98,5700.0,16.0068,16.0068,15.8871,15.937,5700.0
2009-06-10 12:35:00,15.96,15.97,15.92,15.96,2800.0,15.9171,15.927,15.8772,15.9171,2800.0
2009-06-10 12:40:00,15.95,15.95,15.89,15.89,3200.0,15.9071,15.9071,15.8473,15.8473,3200.0
2009-06-10 12:45:00,15.89,15.95,15.89,15.94,4400.0,15.8473,15.9071,15.8473,15.8971,4400.0
2009-06-10 12:50:00,15.91,15.94,15.91,15.94,600.0,15.8672,15.8971,15.8672,15.8971,600.0
2009-06-10 12:55:00,15.92,16.0,15.92,16.0,5800.0,15.8772,15.957,15.8772,15.957,5800.0
2009-06-10 13:00:00,16.0,16.0,15.91,15.91,4500.0,15.957,15.957,15.8672,15.8672,4500.0
2009-06-10 13:05:00,15.91,15.91,15.88,15.89,1500.0,15.8672,15.8672,15.8373,15.8473,1500.0
2009-06-10 13:10:00,15.88,15.89,15.86,15.89,2000.0,15.8373,15.8473,15.8173,15.8473,2000.0
2009-06-10 13:15:00,15.89,15.9,15.86,15.88,1800.0,15.8473,15.8572,15.8173,15.8373,1800.0
2009-06-10 13:20:00,15.86,15.88,15.82,15.88,3300.0,15.8173,15.8373,15.7774,15.8373,3300.0
2009-06-10 13:25:00,15.86,15.9,15.82,15.82,1800.0,15.8173,15.8572,15.7774,15.7774,1800.0
2009-06-10 13:30:00,15.83,15.89,15.83,15.87,6900.0,15.7874,15.8473,15.7874,15.8273,6900.0
2009-06-10 13:35:00,15.82,15.86,15.81,15.81,9000.0,15.7774,15.8173,15.7675,15.7675,9000.0
2009-06-10 13:40:00,15.83,15.89,15.82,15.82,12700.0,15.7874,15.8473,15.7774,15.7774,12700.0
2009-06-10 13:45:00,15.82,15.86,15.8,15.86,3800.0,15.7774,15.8173,15.7575,15.8173,3800.0
2009-06-10 13:50:00,15.86,15.91,15.85,15.88,3100.0,15.8173,15.8672,15.8074,15.8373,3100.0
2009-06-10 13:55:00,15.9,15.9,15.88,15.9,1900.0,15.8572,15.8572,15.8373,15.8572,1900.0
2009-06-10 14:00:00,15.88,15.9,15.85,15.88,3300.0,15.8373,15.8572,15.8074,15.8373,3300.0
2009-06-10 14:05:00,15.9,15.9,15.86,15.88,2900.0,15.8572,15.8572,15.8173,15.8373,2900.0
2009-06-10 14:10:00,15.9,15.93,15.88,15.93,2500.0,15.8572,15.8871,15.8373,15.8871,2500.0
2009-06-10 14:15:00,15.93,15.93,15.92,15.92,1200.0,15.8871,15.8871,15.8772,15.8772,1200.0
2009-06-10 14:20:00,15.96,15.96,15.94,15.94,1300.0,15.9171,15.9171,15.8971,15.8971,1300.0
2009-06-10 14:25:00,15.93,15.95,15.92,15.95,800.0,15.8871,15.9071,15.8772,15.9071,800.0
2009-06-10 14:30:00,15.92,15.92,15.89,15.91,1400.0,15.8772,15.8772,15.8473,15.8672,1400.0
2009-06-10 14:35:00,15.91,16.0,15.91,15.99,9700.0,15.8672,15.957,15.8672,15.947,9700.0
2009-06-10 14:40:00,15.99,16.01,15.97,16.0,5400.0,15.947,15.9669,15.927,15.957,5400.0
2009-06-10 14:45:00,16.01,16.01,15.99,16.0,1900.0,15.9669,15.9669,15.947,15.957,1900.0
2009-06-10 14:50:00,16.01,16.1,15.99,16.09,3000.0,15.9669,16.0567,15.947,16.0467,3000.0
2009-06-10 14:55:00,16.08,16.1,16.05,16.05,2600.0,16.0367,16.0567,16.0068,16.0068,2600.0
2009-06-10 15:00:00,16.07,16.07,16.03,16.04,1500.0,16.0268,16.0268,15.9869,15.9968,1500.0
2009-06-10 15:05:00,16.04,16.04,16.0,16.0,5800.0,15.9968,15.9968,15.957,15.957,5800.0
2009-06-10 15:10:00,16.0,16.01,15.99,15.99,3300.0,15.957,15.9669,15.947,15.947,3300.0
2009-06-10 15:15:00,16.0,16.0,15.93,15.97,4000.0,15.957,15.957,15.8871,15.927,4000.0
2009-06-10 15:20:00,15.98,16.04,15.98,16.01,6400.0,15.937,15.9968,15.937,15.9669,6400.0
2009-06-10 15:25:00,16.02,16.06,15.95,15.97,6100.0,15.9769,16.0168,15.9071,15.927,6100.0
2009-06-10 15:30:00,15.98,16.04,15.98,16.03,9500.0,15.937,15.9968,15.937,15.9869,9500.0
2009-06-10 15:35:00,16.03,16.11,16.03,16.1,10200.0,15.9869,16.0667,15.9869,16.0567,10200.0
2009-06-10 15:40:00,16.08,16.09,16.05,16.09,4400.0,16.0367,16.0467,16.0068,16.0467,4400.0
2009-06-10 15:45:00,16.12,16.13,16.11,16.12,1800.0,16.0766,16.0866,16.0667,16.0766,1800.0
2009-06-10 15:50:00,16.11,16.11,16.02,16.08,13900.0,16.0667,16.0667,15.9769,16.0367,13900.0
2009-06-10 15:55:00,16.09,16.17,16.09,16.15,22400.0,16.0467,16.1265,16.0467,16.1066,22400.0
2009-06-11 09:30:00,15.64,16.0,15.63,15.96,18000.0,15.5979,15.957,15.588,15.9171,18000.0
2009-06-11 09:35:00,15.96,16.29,15.91,16.22,33300.0,15.9171,16.2462,15.8672,16.1764,33300.0
2009-06-11 09:40:00,16.28,16.28,16.11,16.15,5100.0,16.2362,16.2362,16.0667,16.1066,5100.0
2009-06-11 09:45:00,16.16,16.41,16.13,16.35,9800.0,16.1165,16.3659,16.0866,16.306,9800.0
2009-06-11 09:50:00,16.35,16.37,16.32,16.37,2200.0,16.306,16.326,16.2761,16.326,2200.0
2009-06-11 09:55:00,16.34,16.42,16.33,16.38,9000.0,16.296,16.3758,16.2861,16.3359,9000.0
2009-06-11 10:00:00,16.38,16.41,16.29,16.29,4400.0,16.3359,16.3659,16.2462,16.2462,4400.0
2009-06-11 10:05:00,16.3,16.32,16.24,16.28,16800.0,16.2561,16.2761,16.1963,16.2362,16800.0
2009-06-11 10:10:00,16.27,16.28,16.24,16.25,4200.0,16.2262,16.2362,16.1963,16.2063,4200.0
2009-06-11 10:15:00,16.24,16.36,16.2,16.3,22300.0,16.1963,16.316,16.1564,16.2561,22300.0
2009-06-11 10:20:00,16.31,16.31,16.23,16.27,7200.0,16.2661,16.2661,16.1863,16.2262,7200.0
2009-06-11 10:25:00,16.27,16.29,16.2,16.22,4300.0,16.2262,16.2462,16.1564,16.1764,4300.0
2009-06-11 10:30:00,16.27,16.31,16.24,16.27,5200.0,16.2262,16.2661,16.1963,16.2262,5200.0
2009-06-11 10:35:00,16.27,16.27,16.21,16.23,2700.0,16.2262,16.2262,16.1664,16.1863,2700.0
2009-06-11 10:40:00,16.26,16.26,16.21,16.23,5200.0,16.2163,16.2163,16.1664,16.1863,5200.0
2009-06-11 10:45:00,16.22,16.24,16.22,16.22,1900.0,16.1764,16.1963,16.1764,16.1764,1900.0
2009-06-11 10:50:00,16.23,16.23,16.23,16.23,1000.0,16.1863,16.1863,16.1863,16.1863,1000.0
2009-06-11 10:55:00,16.23,16.25,16.23,16.23,2000.0,16.1863,16.2063,16.1863,16.1863,2000.0
2009-06-11 11:00:00,16.23,16.26,16.21,16.25,3900.0,16.1863,16.2163,16.1664,16.2063,3900.0
2009-06-11 11:05:00,16.25,16.28,16.24,16.26,5300.0,16.2063,16.2362,16.1963,16.2163,5300.0
2009-06-11 11:10:00,16.26,16.34,16.25,16.34,5900.0,16.2163,16.296,16.2063,16.296,5900.0
2009-06-11 11:15:00,16.32,16.36,16.32,16.36,2300.0,16.2761,16.316,16.2761,16.316,2300.0
2009-06-11 11:20:00,16.35,16.35,16.31,16.32,700.0,16.306,16.306,16.2661,16.2761,700.0
2009-06-11 11:25:00,16.33,16.36,16.33,16.36,1000.0,16.2861,16.316,16.2861,16.316,1000.0
2009-06-11 11:30:00,16.34,16.35,16.3,16.3,1800.0,16.296,16.306,16.2561,16.2561,1800.0
2009-06-11 11:35:00,16.32,16.32,16.27,16.28,2000.0,16.2761,16.2761,16.2262,16.2362,2000.0
2009-06-11 11:40:00,16.3,16.3,16.26,16.29,6100.0,16.2561,16.2561,16.2163,16.2462,6100.0
2009-06-11 11:45:00,16.29,16.29,16.25,16.26,2000.0,16.2462,16.2462,16.2063,16.2163,2000.0
2009-06-11 11:50:00,16.26,16.26,16.25,16.25,3100.0,16.2163,16.2163,16.2063,16.2063,3100.0
2009-06-11 11:55:00,16.28,16.28,16.25,16.25,1000.0,16.2362,16.2362,16.2063,16.2063,1000.0
2009-06-11 12:00:00,16.24,16.25,16.18,16.2,4700.0,16.1963,16.2063,16.1365,16.1564,4700.0
2009-06-11 12:05:00,16.2,16.2,16.19,16.2,3400.0,16.1564,16.1564,16.1464,16.1564,3400.0
2009-06-11 12:10:00,16.2,16.2,16.16,16.17,3900.0,16.1564,16.1564,16.1165,16.1265,3900.0
2009-06-11 12:15:00,16.17,16.17,16.16,16.16,2200.0,16.1265,16.1265,16.1165,16.1165,2200.0
2009-06-11 12:20:00,16.17,16.18,16.14,16.17,5300.0,16.1265,16.1365,16.0966,16.1265,5300.0
2009-06-11 12:25:00,16.17,16.19,16.14,16.14,3300.0,16.1265,16.1464,16.0966,16.0966,3300.0
2009-06-11 12:30:00,16.14,16.19,16.14,16.19,2600.0,16.0966,16.1464,16.0966,16.1464,2600.0
2009-06-11 12:35:00,16.21,16.21,16.16,16.19,2000.0,16.1664,16.1664,16.1165,16.1464,2000.0
2009-06-11 12:40:00,16.18,16.22,16.17,16.22,1700.0,16.1365,16.1764,16.1265,16.1764,1700.0
2009-06-11 12:45:00,16.24,16.24,16.23,16.24,1300.0,16.1963,16.1963,16.1863,16.1963,1300.0
2009-06-11 12:50:00,16.24,16.25,16.22,16.22,4800.0,16.1963,16.2063,16.1764,16.1764,4800.0
2009-06-11 12:55:00,16.24,16.26,16.19,16.26,6200.0,16.1963,16.2163,16.1464,16.2163,6200.0
2009-06-11 13:00:00,16.24,16.28,16.21,16.28,5600.0,16.1963,16.2362,16.1664,16.2362,5600.0
2009-06-11 13:05:00,16.28,16.28,16.27,16.28,2200.0,16.2362,16.2362,16.2262,16.2362,2200.0
2009-06-11 13:10:00,16.27,16.29,16.27,16.27,1900.0,16.2262,16.2462,16.2262,16.2262,1900.0
2009-06-11 13:15:00,16.27,16.27,16.26,16.27,800.0,16.2262,16.2262,16.2163,16.2262,800.0
2009-06-11 13:20:00,16.28,16.35,16.27,16.33,3000.0,16.2362,16.306,16.2262,16.2861,3000.0
2009-06-11 13:25:00,16.32,16.37,16.31,16.36,3000.0,16.2761,16.326,16.2661,16.316,3000.0
2009-06-11 13:30:00,16.36,16.37,16.34,16.37,4100.0,16.316,16.326,16.296,16.326,4100.0
2009-06-11 13:35:00,16.35,16.35,16.26,16.26,7000.0,16.306,16.306,16.2163,16.2163,7000.0
2009-06-11 13:40:00,16.26,16.28,16.26,16.28,2200.0,16.2163,16.2362,16.2163,16.2362,2200.0
2009-06-11 13:45:00,16.26,16.35,16.26,16.32,4300.0,16.2163,16.306,16.2163,16.2761,4300.0
2009-06-11 13:50:00,16.31,16.33,16.28,16.29,1600.0,16.2661,16.2861,16.2362,16.2462,1600.0
2009-06-11 13:55:00,16.29,16.31,16.28,16.31,1300.0,16.2462,16.2661,16.2362,16.2661,1300.0
2009-06-11 14:00:00,16.29,16.3,16.24,16.25,6700.0,16.2462,16.2561,16.1963,16.2063,6700.0
2009-06-11 14:05:00,16.26,16.26,16.25,16.25,5600.0,16.2163,16.2163,16.2063,16.2063,5600.0
2009-06-11 14:10:00,16.25,16.25,16.2,16.23,3000.0,16.2063,16.2063,16.1564,16.1863,3000.0
2009-06-11 14:15:00,16.26,16.27,16.25,16.26,1600.0,16.2163,16.2262,16.2063,16.2163,1600.0
2009-06-11 14:20:00,16.27,16.28,16.25,16.25,1200.0,16.2262,16.2362,16.2063,16.2063,1200.0
2009-06-11 14:25:00,16.25,16.26,16.25,16.25,1400.0,16.2063,16.2163,16.2063,16.2063,1400.0
2009-06-11 14:30:00,16.27,16.27,16.21,16.22,3300.0,16.2262,16.2262,16.1664,16.1764,3300.0
2009-06-11 14:35:00,16.2,16.2,16.16,16.19,4000.0,16.1564,16.1564,16.1165,16.1464,4000.0
2009-06-11 14:40:00,16.2,16.22,16.2,16.22,900.0,16.1564,16.1764,16.1564,16.1764,900.0
2009-06-11 14:45:00,16.22,16.22,16.21,16.22,4000.0,16.1764,16.1764,16.1664,16.1764,4000.0
2009-06-11 14:50:00,16.21,16.28,16.18,16.28,13200.0,16.1664,16.2362,16.1365,16.2362,13200.0
2009-06-11 14:55:00,16.28,16.32,16.27,16.28,1100.0,16.2362,16.2761,16.2262,16.2362,1100.0
2009-06-11 15:00:00,16.27,16.29,16.25,16.25,2500.0,16.2262,16.2462,16.2063,16.2063,2500.0
2009-06-11 15:05:00,16.25,16.27,16.25,16.25,1800.0,16.2063,16.2262,16.2063,16.2063,1800.0
2009-06-11 15:10:00,16.26,16.26,16.22,16.24,2600.0,16.2163,16.2163,16.1764,16.1963,2600.0
2009-06-11 15:15:00,16.25,16.26,16.24,16.25,2900.0,16.2063,16.2163,16.1963,16.2063,2900.0
2009-06-11 15:20:00,16.25,16.26,16.23,16.25,2800.0,16.2063,16.2163,16.1863,16.2063,2800.0
2009-06-11 15:25:00,16.24,16.26,16.23,16.23,5300.0,16.1963,16.2163,16.1863,16.1863,5300.0
2009-06-11 15:30:00,16.23,16.25,16.2,16.21,24200.0,16.1863,16.2063,16.1564,16.1664,24200.0
2009-06-11 15:35:00,16.22,16.25,16.22,16.22,5600.0,16.1764,16.2063,16.1764,16.1764,5600.0
2009-06-11 15:40:00,16.23,16.23,16.19,16.19,12600.0,16.1863,16.1863,16.1464,16.1464,12600.0
2009-06-11 15:45:00,16.18,16.19,16.14,16.16,13800.0,16.1365,16.1464,16.0966,16.1165,13800.0
2009-06-11 15:50:00,16.17,16.21,16.15,16.15,12700.0,16.1265,16.1664,16.1066,16.1066,12700.0
2009-06-11 15:55:00,16.15,16.15,16.05,16.07,38400.0,16.1066,16.1066,16.0068,16.0268,38400.0
2009-06-12 09:30:00,15.93,15.95,15.79,15.79,9200.0,15.8871,15.9071,15.7475,15.7475,9200.0
2009-06-12 09:35:00,15.75,15.83,15.68,15.83,2600.0,15.7076,15.7874,15.6378,15.7874,2600.0
2009-06-12 09:40:00,15.87,15.91,15.74,15.91,16500.0,15.8273,15.8672,15.6977,15.8672,16500.0
2009-06-12 09:45:00,15.88,15.96,15.86,15.92,9800.0,15.8373,15.9171,15.8173,15.8772,9800.0
2009-06-12 09:50:00,15.97,16.03,15.95,15.97,5700.0,15.927,15.9869,15.9071,15.927,5700.0
2009-06-12 09:55:00,15.98,16.01,15.96,15.99,7100.0,15.937,15.9669,15.9171,15.947,7100.0
2009-06-12 10:00:00,15.98,15.98,15.89,15.92,5000.0,15.937,15.937,15.8473,15.8772,5000.0
2009-06-12 10:05:00,15.94,15.95,15.9,15.93,11800.0,15.8971,15.9071,15.8572,15.8871,11800.0
2009-06-12 10:10:00,15.93,15.93,15.88,15.88,1600.0,15.8871,15.8871,15.8373,15.8373,1600.0
2009-06-12 10:15:00,15.88,15.92,15.88,15.91,5300.0,15.8373,15.8772,15.8373,15.8672,5300.0
2009-06-12 10:20:00,15.91,15.97,15.89,15.96,3600.0,15.8672,15.927,15.8473,15.9171,3600.0
2009-06-12 10:25:00,15.96,16.02,15.94,15.94,1900.0,15.9171,15.9769,15.8971,15.8971,1900.0
2009-06-12 10:30:00,15.91,15.98,15.86,15.95,3600.0,15.8672,15.937,15.8173,15.9071,3600.0
2009-06-12 10:35:00,15.95,15.97,15.95,15.97,1200.0,15.9071,15.927,15.9071,15.927,1200.0
2009-06-12 10:40:00,16.0,16.03,16.0,16.03,1000.0,15.957,15.9869,15.957,15.9869,1000.0
2009-06-12 10:45:00,16.01,16.03,16.01,16.03,500.0,15.9669,15.9869,15.9669,15.9869,500.0
2009-06-12 10:50:00,16.0,16.09,16.0,16.09,1400.0,15.957,16.0467,15.957,16.0467,1400.0
2009-06-12 10:55:00,16.09,16.09,16.05,16.05,1400.0,16.0467,16.0467,16.0068,16.0068,1400.0
2009-06-12 11:00:00,16.04,16.04,16.0,16.0,1800.0,15.9968,15.9968,15.957,15.957,1800.0
2009-06-12 11:05:00,15.99,15.99,15.97,15.98,1700.0,15.947,15.947,15.927,15.937,1700.0
2009-06-12 11:10:00,15.98,16.04,15.98,16.02,1900.0,15.937,15.9968,15.937,15.9769,1900.0
2009-06-12 11:15:00,16.02,16.02,16.0,16.02,2100.0,15.9769,15.9769,15.957,15.9769,2100.0
2009-06-12 11:20:00,16.0,16.0,16.0,16.0,700.0,15.957,15.957,15.957,15.957,700.0
2009-06-12 11:25:00,16.0,16.01,15.99,15.99,1900.0,15.957,15.9669,15.947,15.947,1900.0
2009-06-12 11:30:00,15.99,16.02,15.96,16.01,4900.0,15.947,15.9769,15.9171,15.9669,4900.0
2009-06-12 11:35:00,16.01,16.01,16.0,16.0,2700.0,15.9669,15.9669,15.957,15.957,2700.0
2009-06-12 11:40:00,16.0,16.01,15.96,15.97,4500.0,15.957,15.9669,15.9171,15.927,4500.0
2009-06-12 11:45:00,15.99,16.0,15.96,15.99,4200.0,15.947,15.957,15.9171,15.947,4200.0
2009-06-12 11:50:00,16.0,16.01,16.0,16.01,1500.0,15.957,15.9669,15.957,15.9669,1500.0
2009-06-12 11:55:00,16.0,16.0,15.98,15.99,500.0,15.957,15.957,15.937,15.947,500.0
2009-06-12 12:00:00,15.94,15.97,15.93,15.96,1600.0,15.8971,15.927,15.8871,15.9171,1600.0
2009-06-12 12:05:00,15.94,15.96,15.94,15.94,600.0,15.8971,15.9171,15.8971,15.8971,600.0
2009-06-12 12:10:00,15.94,16.0,15.94,16.0,2100.0,15.8971,15.957,15.8971,15.957,2100.0
2009-06-12 12:15:00,16.01,16.03,16.01,16.03,1600.0,15.9669,15.9869,15.9669,15.9869,1600.0
2009-06-12 12:20:00,16.03,16.04,16.03,16.03,900.0,15.9869,15.9968,15.9869,15.9869,900.0
2009-06-12 12:25:00,16.02,16.02,15.99,15.99,1200.0,15.9769,15.9769,15.947,15.947,1200.0
2009-06-12 12:30:00,16.02,16.02,15.99,15.99,1100.0,15.9769,15.9769,15.947,15.947,1100.0
2009-06-12 12:35:00,16.0,16.01,15.96,15.99,8700.0,15.957,15.9669,15.9171,15.947,8700.0
2009-06-12 12:40:00,15.97,16.01,15.95,16.01,2100.0,15.927,15.9669,15.9071,15.9669,2100.0
2009-06-12 12:45:00,15.97,16.0,15.97,15.97,900.0,15.927,15.957,15.927,15.927,900.0
2009-06-12 12:50:00,15.91,15.93,15.89,15.9,1800.0,15.8672,15.8871,15.8473,15.8572,1800.0
2009-06-12 12:55:00,15.93,15.99,15.93,15.98,1300.0,15.8871,15.947,15.8871,15.937,1300.0
2009-06-12 13:00:00,15.96,16.02,15.96,16.02,2700.0,15.9171,15.9769,15.9171,15.9769,2700.0
2009-06-12 13:05:00,16.03,16.04,15.99,16.0,6600.0,15.9869,15.9968,15.947,15.957,6600.0
2009-06-12 13:10:00,16.01,16.03,16.01,16.03,1100.0,15.9669,15.9869,15.9669,15.9869,1100.0
2009-06-12 13:15:00,16.03,16.06,16.03,16.06,800.0,15.9869,16.0168,15.9869,16.0168,800.0
2009-06-12 13:20:00,16.06,16.09,16.04,16.09,3200.0,16.0168,16.0467,15.9968,16.0467,3200.0
2009-06-12 13:25:00,16.09,16.13,16.09,16.1,2700.0,16.0467,16.0866,16.0467,16.0567,2700.0
2009-06-12 13:30:00,16.11,16.15,16.11,16.14,3400.0,16.0667,16.1066,16.0667,16.0966,3400.0
2009-06-12 13:35:00,16.12,16.17,16.12,16.17,2100.0,16.0766,16.1265,16.0766,16.1265,2100.0
2009-06-12 13:40:00,16.16,16.18,16.16,16.18,1700.0,16.1165,16.1365,16.1165,16.1365,1700.0
2009-06-12 13:45:00,16.18,16.24,16.18,16.23,3300.0,16.1365,16.1963,16.1365,16.1863,3300.0
2009-06-12 13:50:00,16.23,16.25,16.21,16.23,4100.0,16.1863,16.2063,16.1664,16.1863,4100.0
2009-06-12 13:55:00,16.25,16.27,16.24,16.26,3000.0,16.2063,16.2262,16.1963,16.2163,3000.0
2009-06-12 14:00:00,16.27,16.27,16.22,16.22,3800.0,16.2262,16.2262,16.1764,16.1764,3800.0
2009-06-12 14:05:00,16.23,16.26,16.2,16.26,2700.0,16.1863,16.2163,16.1564,16.2163,2700.0
2009-06-12 14:10:00,16.27,16.27,16.25,16.27,1100.0,16.2262,16.2262,16.2063,16.2262,1100.0
2009-06-12 14:15:00,16.27,16.3,16.26,16.28,2700.0,16.2262,16.2561,16.2163,16.2362,2700.0
2009-06-12 14:20:00,16.29,16.29,16.27,16.27,500.0,16.2462,16.2462,16.2262,16.2262,500.0
2009-06-12 14:25:00,16.25,16.25,16.2,16.25,2200.0,16.2063,16.2063,16.1564,16.2063,2200.0
2009-06-12 14:30:00,16.25,16.3,16.25,16.3,4100.0,16.2063,16.2561,16.2063,16.2561,4100.0
2009-06-12 14:35:00,16.3,16.31,16.28,16.29,2400.0,16.2561,16.2661,16.2362,16.2462,2400.0
2009-06-12 14:40:00,16.28,16.39,16.28,16.33,5700.0,16.2362,16.3459,16.2362,16.2861,5700.0
2009-06-12 14:45:00,16.32,16.36,16.3,16.3,6400.0,16.2761,16.316,16.2561,16.2561,6400.0
2009-06-12 14:50:00,16.3,16.31,16.29,16.31,4900.0,16.2561,16.2661,16.2462,16.2661,4900.0
2009-06-12 14:55:00,16.31,16.35,16.3,16.35,4800.0,16.2661,16.306,16.2561,16.306,4800.0
2009-06-12 15:00:00,16.35,16.39,16.34,16.38,8600.0,16.306,16.3459,16.296,16.3359,8600.0
2009-06-12 15:05:00,16.39,16.42,16.36,16.37,5500.0,16.3459,16.3758,16.316,16.326,5500.0
2009-06-12 15:10:00,16.36,16.41,16.35,16.38,3400.0,16.316,16.3659,16.306,16.3359,3400.0
2009-06-12 15:15:00,16.37,16.38,16.36,16.38,5700.0,16.326,16.3359,16.316,16.3359,5700.0
2009-06-12 15:20:00,16.37,16.38,16.37,16.38,2300.0,16.326,16.3359,16.326,16.3359,2300.0
2009-06-12 15:25:00,16.37,16.4,16.37,16.38,7000.0,16.326,16.3559,16.326,16.3359,7000.0
2009-06-12 15:30:00,16.38,16.4,16.31,16.31,5700.0,16.3359,16.3559,16.2661,16.2661,5700.0
2009-06-12 15:35:00,16.3,16.3,16.25,16.26,6700.0,16.2561,16.2561,16.2063,16.2163,6700.0
2009-06-12 15:40:00,16.25,16.27,16.25,16.26,5000.0,16.2063,16.2262,16.2063,16.2163,5000.0
2009-06-12 15:45:00,16.27,16.3,16.23,16.25,17400.0,16.2262,16.2561,16.1863,16.2063,17400.0
2009-06-12 15:50:00,16.25,16.31,16.22,16.24,8200.0,16.2063,16.2661,16.1764,16.1963,8200.0
2009-06-12 15:55:00,16.23,16.38,16.23,16.36,16800.0,16.1863,16.3359,16.1863,16.316,16800.0
2009-06-15 09:30:00,16.02,16.3,16.01,16.06,4100.0,15.9769,16.2561,15.9669,16.0168,4100.0
2009-06-15 09:35:00,16.06,16.23,16.06,16.16,2800.0,16.0168,16.1863,16.0168,16.1165,2800.0
2009-06-15 09:40:00,16.17,16.19,16.09,16.09,1900.0,16.1265,16.1464,16.0467,16.0467,1900.0
2009-06-15 09:45:00,16.09,16.11,15.86,15.93,18800.0,16.0467,16.0667,15.8173,15.8871,18800.0
2009-06-15 09:50:00,15.93,15.93,15.84,15.9,9500.0,15.8871,15.8871,15.7974,15.8572,9500.0
2009-06-15 09:55:00,15.9,15.91,15.81,15.84,8300.0,15.8572,15.8672,15.7675,15.7974,8300.0
2009-06-15 10:00:00,15.85,15.85,15.75,15.78,8000.0,15.8074,15.8074,15.7076,15.7375,8000.0
2009-06-15 10:05:00,15.79,15.79,15.67,15.75,6000.0,15.7475,15.7475,15.6278,15.7076,6000.0
2009-06-15 10:10:00,15.79,15.8,15.72,15.74,13900.0,15.7475,15.7575,15.6777,15.6977,13900.0
2009-06-15 10:15:00,15.74,15.74,15.6,15.65,13300.0,15.6977,15.6977,15.558,15.6079,13300.0
2009-06-15 10:20:00,15.65,15.66,15.61,15.61,3400.0,15.6079,15.6179,15.568,15.568,3400.0
2009-06-15 10:25:00,15.57,15.62,15.54,15.59,11100.0,15.5281,15.578,15.4982,15.5481,11100.0
2009-06-15 10:30:00,15.59,15.6,15.46,15.47,8600.0,15.5481,15.558,15.4184,15.4284,8600.0
2009-06-15 10:35:00,15.47,15.52,15.47,15.49,7000.0,15.4284,15.4782,15.4284,15.4483,7000.0
2009-06-15 10:40:00,15.5,15.59,15.5,15.52,5800.0,15.4583,15.5481,15.4583,15.4782,5800.0
2009-06-15 10:45:00,15.52,15.54,15.51,15.54,4100.0,15.4782,15.4982,15.4683,15.4982,4100.0
2009-06-15 10:50:00,15.53,15.65,15.53,15.59,25700.0,15.4882,15.6079,15.4882,15.5481,25700.0
2009-06-15 10:55:00,15.6,15.6,15.57,15.59,2200.0,15.558,15.558,15.5281,15.5481,2200.0
2009-06-15 11:00:00,15.57,15.59,15.54,15.54,13200.0,15.5281,15.5481,15.4982,15.4982,13200.0
2009-06-15 11:05:00,15.54,15.55,15.53,15.53,2300.0,15.4982,15.5082,15.4882,15.4882,2300.0
2009-06-15 11:10:00,15.54,15.54,15.5,15.53,4500.0,15.4982,15.4982,15.4583,15.4882,4500.0
2009-06-15 11:15:00,15.53,15.61,15.53,15.55,9300.0,15.4882,15.568,15.4882,15.5082,9300.0
2009-06-15 11:20:00,15.55,15.57,15.53,15.54,7000.0,15.5082,15.5281,15.4882,15.4982,7000.0
2009-06-15 11:25:00,15.53,15.54,15.51,15.51,5300.0,15.4882,15.4982,15.4683,15.4683,5300.0
2009-06-15 11:30:00,15.5,15.54,15.5,15.53,4900.0,15.4583,15.4982,15.4583,15.4882,4900.0
2009-06-15 11:35:00,15.53,15.54,15.53,15.54,3900.0,15.4882,15.4982,15.4882,15.4982,3900.0
2009-06-15 11:40:00,15.55,15.55,15.51,15.51,7900.0,15.5082,15.5082,15.4683,15.4683,7900.0
2009-06-15 11:45:00,15.53,15.53,15.5,15.53,4500.0,15.4882,15.4882,15.4583,15.4882,4500.0
2009-06-15 11:50:00,15.51,15.53,15.5,15.53,4400.0,15.4683,15.4882,15.4583,15.4882,4400.0
2009-06-15 11:55:00,15.52,15.53,15.46,15.46,10100.0,15.4782,15.4882,15.4184,15.4184,10100.0
2009-06-15 12:00:00,15.49,15.51,15.49,15.51,4000.0,15.4483,15.4683,15.4483,15.4683,4000.0
2009-06-15 12:05:00,15.5,15.54,15.5,15.53,4900.0,15.4583,15.4982,15.4583,15.4882,4900.0
2009-06-15 12:10:00,15.54,15.54,15.52,15.54,2300.0,15.4982,15.4982,15.4782,15.4982,2300.0
2009-06-15 12:15:00,15.53,15.53,15.5,15.52,6100.0,15.4882,15.4882,15.4583,15.4782,6100.0
2009-06-15 12:20:00,15.52,15.52,15.51,15.52,1600.0,15.4782,15.4782,15.4683,15.4782,1600.0
2009-06-15 12:25:00,15.52,15.52,15.42,15.48,3800.0,15.4782,15.4782,15.3785,15.4384,3800.0
2009-06-15 12:30:00,15.48,15.52,15.48,15.51,4700.0,15.4384,15.4782,15.4384,15.4683,4700.0
2009-06-15 12:35:00,15.51,15.6,15.51,15.52,12100.0,15.4683,15.558,15.4683,15.4782,12100.0
2009-06-15 12:40:00,15.54,15.54,15.52,15.54,1500.0,15.4982,15.4982,15.4782,15.4982,1500.0
2009-06-15 12:45:00,15.53,15.54,15.5,15.5,6200.0,15.4882,15.4982,15.4583,15.4583,6200.0
2009-06-15 12:50:00,15.5,15.54,15.5,15.5,3900.0,15.4583,15.4982,15.4583,15.4583,3900.0
2009-06-15 12:55:00,15.51,15.54,15.5,15.52,7500.0,15.4683,15.4982,15.4583,15.4782,7500.0
2009-06-15 13:00:00,15.51,15.52,15.5,15.51,2300.0,15.4683,15.4782,15.4583,15.4683,2300.0
2009-06-15 13:05:00,15.5,15.5,15.48,15.5,3200.0,15.4583,15.4583,15.4384,15.4583,3200.0
2009-06-15 13:10:00,15.49,15.51,15.48,15.5,3700.0,15.4483,15.4683,15.4384,15.4583,3700.0
2009-06-15 13:15:00,15.49,15.5,15.45,15.47,8900.0,15.4483,15.4583,15.4084,15.4284,8900.0
2009-06-15 13:20:00,15.45,15.46,15.42,15.44,4400.0,15.4084,15.4184,15.3785,15.3985,4400.0
2009-06-15 13:25:00,15.44,15.45,15.36,15.4,7600.0,15.3985,15.4084,15.3187,15.3586,7600.0
2009-06-15 13:30:00,15.39,15.39,15.33,15.38,4800.0,15.3486,15.3486,15.2888,15.3386,4800.0
2009-06-15 13:35:00,15.38,15.41,15.36,15.4,2300.0,15.3386,15.3685,15.3187,15.3586,2300.0
2009-06-15 13:40:00,15.4,15.41,15.34,15.34,6600.0,15.3586,15.3685,15.2987,15.2987,6600.0
2009-06-15 13:45:00,15.35,15.42,15.33,15.37,7400.0,15.3087,15.3785,15.2888,15.3287,7400.0
2009-06-15 13:50:00,15.36,15.38,15.34,15.38,2800.0,15.3187,15.3386,15.2987,15.3386,2800.0
2009-06-15 13:55:00,15.4,15.4,15.33,15.36,4800.0,15.3586,15.3586,15.2888,15.3187,4800.0
2009-06-15 14:00:00,15.36,15.39,15.31,15.39,6100.0,15.3187,15.3486,15.2688,15.3486,6100.0
2009-06-15 14:05:00,15.38,15.39,15.35,15.39,1800.0,15.3386,15.3486,15.3087,15.3486,1800.0
2009-06-15 14:10:00,15.39,15.39,15.36,15.37,1900.0,15.3486,15.3486,15.3187,15.3287,1900.0
2009-06-15 14:15:00,15.36,15.36,15.31,15.34,8900.0,15.3187,15.3187,15.2688,15.2987,8900.0
2009-06-15 14:20:00,15.36,15.38,15.33,15.38,2900.0,15.3187,15.3386,15.2888,15.3386,2900.0
2009-06-15 14:25:00,15.36,15.42,15.36,15.41,3900.0,15.3187,15.3785,15.3187,15.3685,3900.0
2009-06-15 14:30:00,15.4,15.4,15.33,15.36,7700.0,15.3586,15.3586,15.2888,15.3187,7700.0
2009-06-15 14:35:00,15.35,15.37,15.33,15.36,6400.0,15.3087,15.3287,15.2888,15.3187,6400.0
2009-06-15 14:40:00,15.35,15.35,15.25,15.27,13700.0,15.3087,15.3087,15.209,15.2289,13700.0
2009-06-15 14:45:00,15.28,15.31,15.28,15.3,3200.0,15.2389,15.2688,15.2389,15.2588,3200.0
2009-06-15 14:50:00,15.31,15.31,15.28,15.29,1100.0,15.2688,15.2688,15.2389,15.2489,1100.0
2009-06-15 14:55:00,15.28,15.32,15.28,15.3,3700.0,15.2389,15.2788,15.2389,15.2588,3700.0
2009-06-15 15:00:00,15.31,15.31,15.26,15.31,2600.0,15.2688,15.2688,15.2189,15.2688,2600.0
2009-06-15 15:05:00,15.3,15.35,15.29,15.34,5100.0,15.2588,15.3087,15.2489,15.2987,5100.0
2009-06-15 15:10:00,15.34,15.4,15.34,15.35,9000.0,15.2987,15.3586,15.2987,15.3087,9000.0
2009-06-15 15:15:00,15.34,15.36,15.33,15.34,2900.0,15.2987,15.3187,15.2888,15.2987,2900.0
2009-06-15 15:20:00,15.33,15.33,15.29,15.31,4400.0,15.2888,15.2888,15.2489,15.2688,4400.0
2009-06-15 15:25:00,15.31,15.34,15.28,15.29,14000.0,15.2688,15.2987,15.2389,15.2489,14000.0
2009-06-15 15:30:00,15.3,15.31,15.27,15.28,106700.0,15.2588,15.2688,15.2289,15.2389,106700.0
2009-06-15 15:35:00,15.28,15.35,15.28,15.34,17200.0,15.2389,15.3087,15.2389,15.2987,17200.0
2009-06-15 15:40:00,15.31,15.34,15.29,15.33,13500.0,15.2688,15.2987,15.2489,15.2888,13500.0
2009-06-15 15:45:00,15.33,15.33,15.28,15.33,18100.0,15.2888,15.2888,15.2389,15.2888,18100.0
2009-06-15 15:50:00,15.31,15.31,15.24,15.3,21800.0,15.2688,15.2688,15.199,15.2588,21800.0
2009-06-15 15:55:00,15.3,15.33,15.27,15.33,43400.0,15.2588,15.2888,15.2289,15.2888,43400.0
2009-06-16 09:30:00,15.39,15.41,15.28,15.39,19100.0,15.3486,15.3685,15.2389,15.3486,19100.0
2009-06-16 09:35:00,15.4,15.47,15.37,15.4,8200.0,15.3586,15.4284,15.3287,15.3586,8200.0
2009-06-16 09:40:00,15.37,15.45,15.37,15.41,3200.0,15.3287,15.4084,15.3287,15.3685,3200.0
2009-06-16 09:45:00,15.41,15.46,15.39,15.46,7100.0,15.3685,15.4184,15.3486,15.4184,7100.0
2009-06-16 09:50:00,15.47,15.5,15.42,15.5,8700.0,15.4284,15.4583,15.3785,15.4583,8700.0
2009-06-16 09:55:00,15.5,15.53,15.49,15.51,4200.0,15.4583,15.4882,15.4483,15.4683,4200.0
2009-06-16 10:00:00,15.5,15.54,15.48,15.53,5500.0,15.4583,15.4982,15.4384,15.4882,5500.0
2009-06-16 10:05:00,15.53,15.59,15.53,15.55,2500.0,15.4882,15.5481,15.4882,15.5082,2500.0
2009-06-16 10:10:00,15.53,15.55,15.45,15.48,8800.0,15.4882,15.5082,15.4084,15.4384,8800.0
2009-06-16 10:15:00,15.48,15.48,15.4,15.41,5800.0,15.4384,15.4384,15.3586,15.3685,5800.0
2009-06-16 10:20:00,15.41,15.42,15.36,15.42,4400.0,15.3685,15.3785,15.3187,15.3785,4400.0
2009-06-16 10:25:00,15.43,15.47,15.41,15.42,7600.0,15.3885,15.4284,15.3685,15.3785,7600.0
2009-06-16 10:30:00,15.43,15.51,15.42,15.48,11800.0,15.3885,15.4683,15.3785,15.4384,11800.0
2009-06-16 10:35:00,15.46,15.54,15.46,15.54,3700.0,15.4184,15.4982,15.4184,15.4982,3700.0
2009-06-16 10:40:00,15.54,15.54,15.48,15.52,5000.0,15.4982,15.4982,15.4384,15.4782,5000.0
2009-06-16 10:45:00,15.52,15.52,15.47,15.47,4800.0,15.4782,15.4782,15.4284,15.4284,4800.0
2009-06-16 10:50:00,15.46,15.47,15.4,15.43,4100.0,15.4184,15.4284,15.3586,15.3885,4100.0
2009-06-16 10:55:00,15.44,15.46,15.43,15.45,6400.0,15.3985,15.4184,15.3885,15.4084,6400.0
2009-06-16 11:00:00,15.44,15.49,15.43,15.48,9300.0,15.3985,15.4483,15.3885,15.4384,9300.0
2009-06-16 11:05:00,15.47,15.49,15.44,15.46,5400.0,15.4284,15.4483,15.3985,15.4184,5400.0
2009-06-16 11:10:00,15.47,15.53,15.46,15.53,6400.0,15.4284,15.4882,15.4184,15.4882,6400.0
2009-06-16 11:15:00,15.53,15.53,15.49,15.5,3800.0,15.4882,15.4882,15.4483,15.4583,3800.0
2009-06-16 11:20:00,15.51,15.51,15.47,15.48,3700.0,15.4683,15.4683,15.4284,15.4384,3700.0
2009-06-16 11:25:00,15.48,15.48,15.39,15.41,7500.0,15.4384,15.4384,15.3486,15.3685,7500.0
2009-06-16 11:30:00,15.41,15.53,15.41,15.53,16200.0,15.3685,15.4882,15.3685,15.4882,16200.0
2009-06-16 11:35:00,15.52,15.6,15.49,15.6,24100.0,15.4782,15.558,15.4483,15.558,24100.0
2009-06-16 11:40:00,15.59,15.6,15.54,15.55,3500.0,15.5481,15.558,15.4982,15.5082,3500.0
2009-06-16 11:45:00,15.54,15.54,15.5,15.5,4100.0,15.4982,15.4982,15.4583,15.4583,4100.0
2009-06-16 11:50:00,15.49,15.51,15.44,15.51,4500.0,15.4483,15.4683,15.3985,15.4683,4500.0
2009-06-16 11:55:00,15.49,15.51,15.46,15.51,5500.0,15.4483,15.4683,15.4184,15.4683,5500.0
2009-06-16 12:00:00,15.53,15.56,15.52,15.52,3200.0,15.4882,15.5181,15.4782,15.4782,3200.0
2009-06-16 12:05:00,15.52,15.53,15.51,15.51,400.0,15.4782,15.4882,15.4683,15.4683,400.0
2009-06-16 12:10:00,15.51,15.54,15.5,15.54,2000.0,15.4683,15.4982,15.4583,15.4982,2000.0
2009-06-16 12:15:00,15.53,15.55,15.53,15.54,700.0,15.4882,15.5082,15.4882,15.4982,700.0
2009-06-16 12:20:00,15.53,15.53,15.53,15.53,300.0,15.4882,15.4882,15.4882,15.4882,300.0
2009-06-16 12:25:00,15.52,15.55,15.52,15.54,1200.0,15.4782,15.5082,15.4782,15.4982,1200.0
2009-06-16 12:30:00,15.54,15.54,15.47,15.47,1300.0,15.4982,15.4982,15.4284,15.4284,1300.0
2009-06-16 12:35:00,15.46,15.5,15.46,15.48,2200.0,15.4184,15.4583,15.4184,15.4384,2200.0
2009-06-16 12:40:00,15.45,15.45,15.36,15.42,3300.0,15.4084,15.4084,15.3187,15.3785,3300.0
2009-06-16 12:45:00,15.39,15.41,15.3,15.33,11000.0,15.3486,15.3685,15.2588,15.2888,11000.0
2009-06-16 12:50:00,15.37,15.4,15.36,15.39,3300.0,15.3287,15.3586,15.3187,15.3486,3300.0
2009-06-16 12:55:00,15.41,15.43,15.36,15.4,5900.0,15.3685,15.3885,15.3187,15.3586,5900.0
2009-06-16 13:00:00,15.36,15.39,15.35,15.35,4000.0,15.3187,15.3486,15.3087,15.3087,4000.0
2009-06-16 13:05:00,15.38,15.43,15.36,15.42,7800.0,15.3386,15.3885,15.3187,15.3785,7800.0
2009-06-16 13:10:00,15.45,15.48,15.42,15.47,4200.0,15.4084,15.4384,15.3785,15.4284,4200.0
2009-06-16 13:15:00,15.48,15.48,15.47,15.47,600.0,15.4384,15.4384,15.4284,15.4284,600.0
2009-06-16 13:20:00,15.48,15.52,15.48,15.5,2500.0,15.4384,15.4782,15.4384,15.4583,2500.0
2009-06-16 13:25:00,15.5,15.5,15.49,15.5,800.0,15.4583,15.4583,15.4483,15.4583,800.0
2009-06-16 13:30:00,15.5,15.5,15.48,15.48,1000.0,15.4583,15.4583,15.4384,15.4384,1000.0
2009-06-16 13:35:00,15.47,15.47,15.47,15.47,500.0,15.4284,15.4284,15.4284,15.4284,500.0
2009-06-16 13:40:00,15.46,15.49,15.44,15.49,1700.0,15.4184,15.4483,15.3985,15.4483,1700.0
2009-06-16 13:45:00,15.54,15.54,15.5,15.53,700.0,15.4982,15.4982,15.4583,15.4882,700.0
2009-06-16 13:50:00,15.52,15.53,15.49,15.49,800.0,15.4782,15.4882,15.4483,15.4483,800.0
2009-06-16 13:55:00,15.47,15.5,15.45,15.5,4100.0,15.4284,15.4583,15.4084,15.4583,4100.0
2009-06-16 14:00:00,15.47,15.47,15.45,15.46,2200.0,15.4284,15.4284,15.4084,15.4184,2200.0
2009-06-16 14:05:00,15.45,15.46,15.42,15.43,3700.0,15.4084,15.4184,15.3785,15.3885,3700.0
2009-06-16 14:10:00,15.45,15.52,15.45,15.51,2400.0,15.4084,15.4782,15.4084,15.4683,2400.0
2009-06-16 14:15:00,15.47,15.49,15.44,15.48,2000.0,15.4284,15.4483,15.3985,15.4384,2000.0
2009-06-16 14:20:00,15.49,15.49,15.44,15.44,2000.0,15.4483,15.4483,15.3985,15.3985,2000.0
2009-06-16 14:25:00,15.43,15.43,15.38,15.42,4100.0,15.3885,15.3885,15.3386,15.3785,4100.0
2009-06-16 14:30:00,15.41,15.46,15.4,15.45,3000.0,15.3685,15.4184,15.3586,15.4084,3000.0
2009-06-16 14:35:00,15.46,15.52,15.44,15.52,4900.0,15.4184,15.4782,15.3985,15.4782,4900.0
2009-06-16 14:40:00,15.52,15.54,15.5,15.54,5500.0,15.4782,15.4982,15.4583,15.4982,5500.0
2009-06-16 14:45:00,15.54,15.55,15.52,15.55,2100.0,15.4982,15.5082,15.4782,15.5082,2100.0
2009-06-16 14:50:00,15.54,15.57,15.52,15.55,2300.0,15.4982,15.5281,15.4782,15.5082,2300.0
2009-06-16 14:55:00,15.55,15.57,15.53,15.57,3500.0,15.5082,15.5281,15.4882,15.5281,3500.0
2009-06-16 15:00:00,15.58,15.58,15.54,15.54,1600.0,15.5381,15.5381,15.4982,15.4982,1600.0
2009-06-16 15:05:00,15.55,15.55,15.51,15.52,3200.0,15.5082,15.5082,15.4683,15.4782,3200.0
2009-06-16 15:10:00,15.52,15.52,15.5,15.52,13400.0,15.4782,15.4782,15.4583,15.4782,13400.0
2009-06-16 15:15:00,15.53,15.6,15.53,15.6,5200.0,15.4882,15.558,15.4882,15.558,5200.0
2009-06-16 15:20:00,15.6,15.62,15.59,15.6,7300.0,15.558,15.578,15.5481,15.558,7300.0
2009-06-16 15:25:00,15.6,15.63,15.6,15.63,7000.0,15.558,15.588,15.558,15.588,7000.0
2009-06-16 15:30:00,15.62,15.67,15.6,15.66,9700.0,15.578,15.6278,15.558,15.6179,9700.0
2009-06-16 15:35:00,15.66,15.68,15.65,15.68,4500.0,15.6179,15.6378,15.6079,15.6378,4500.0
2009-06-16 15:40:00,15.67,15.72,15.67,15.68,13800.0,15.6278,15.6777,15.6278,15.6378,13800.0
2009-06-16 15:45:00,15.66,15.75,15.66,15.68,25400.0,15.6179,15.7076,15.6179,15.6378,25400.0
2009-06-16 15:50:00,15.69,15.7,15.64,15.64,8700.0,15.6478,15.6578,15.5979,15.5979,8700.0
2009-06-16 15:55:00,15.66,15.69,15.6,15.64,48800.0,15.6179,15.6478,15.558,15.5979,48800.0
2009-06-17 09:30:00,15.69,15.85,15.69,15.85,2200.0,15.6478,15.8074,15.6478,15.8074,2200.0
2009-06-17 09:35:00,15.87,15.91,15.82,15.84,4800.0,15.8273,15.8672,15.7774,15.7974,4800.0
2009-06-17 09:40:00,15.86,15.86,15.81,15.81,3500.0,15.8173,15.8173,15.7675,15.7675,3500.0
2009-06-17 09:45:00,15.82,15.89,15.82,15.84,2500.0,15.7774,15.8473,15.7774,15.7974,2500.0
2009-06-17 09:50:00,15.85,16.01,15.85,15.95,22400.0,15.8074,15.9669,15.8074,15.9071,22400.0
2009-06-17 09:55:00,15.94,16.03,15.92,16.0,4400.0,15.8971,15.9869,15.8772,15.957,4400.0
2009-06-17 10:00:00,15.93,15.95,15.91,15.95,2200.0,15.8871,15.9071,15.8672,15.9071,2200.0
2009-06-17 10:05:00,15.94,16.09,15.94,16.09,4800.0,15.8971,16.0467,15.8971,16.0467,4800.0
2009-06-17 10:10:00,16.09,16.12,16.05,16.09,4600.0,16.0467,16.0766,16.0068,16.0467,4600.0
2009-06-17 10:15:00,16.08,16.13,16.07,16.1,7100.0,16.0367,16.0866,16.0268,16.0567,7100.0
2009-06-17 10:20:00,16.09,16.11,16.09,16.09,3700.0,16.0467,16.0667,16.0467,16.0467,3700.0
2009-06-17 10:25:00,16.09,16.11,16.07,16.07,4200.0,16.0467,16.0667,16.0268,16.0268,4200.0
2009-06-17 10:30:00,16.07,16.08,16.06,16.07,1400.0,16.0268,16.0367,16.0168,16.0268,1400.0
2009-06-17 10:35:00,16.07,16.14,16.07,16.13,7200.0,16.0268,16.0966,16.0268,16.0866,7200.0
2009-06-17 10:40:00,16.12,16.15,16.12,16.12,6900.0,16.0766,16.1066,16.0766,16.0766,6900.0
2009-06-17 10:45:00,16.09,16.09,16.05,16.05,14400.0,16.0467,16.0467,16.0068,16.0068,14400.0
2009-06-17 10:50:00,16.05,16.07,16.03,16.06,5100.0,16.0068,16.0268,15.9869,16.0168,5100.0
2009-06-17 10:55:00,16.05,16.05,16.05,16.05,200.0,16.0068,16.0068,16.0068,16.0068,200.0
2009-06-17 11:00:00,16.05,16.17,16.05,16.11,12000.0,16.0068,16.1265,16.0068,16.0667,12000.0
2009-06-17 11:05:00,16.1,16.11,16.1,16.11,500.0,16.0567,16.0667,16.0567,16.0667,500.0
2009-06-17 11:10:00,16.09,16.09,16.04,16.08,6000.0,16.0467,16.0467,15.9968,16.0367,6000.0
2009-06-17 11:15:00,16.04,16.1,16.04,16.1,7200.0,15.9968,16.0567,15.9968,16.0567,7200.0
2009-06-17 11:20:00,16.12,16.14,16.12,16.14,500.0,16.0766,16.0966,16.0766,16.0966,500.0
2009-06-17 11:25:00,16.13,16.16,16.12,16.14,9400.0,16.0866,16.1165,16.0766,16.0966,9400.0
2009-06-17 11:30:00,16.14,16.25,16.14,16.25,7100.0,16.0966,16.2063,16.0966,16.2063,7100.0
2009-06-17 11:35:00,16.24,16.3,16.24,16.25,13600.0,16.1963,16.2561,16.1963,16.2063,13600.0
2009-06-17 11:40:00,16.28,16.46,16.28,16.46,14100.0,16.2362,16.4157,16.2362,16.4157,14100.0
2009-06-17 11:45:00,16.44,16.52,16.44,16.51,19400.0,16.3958,16.4756,16.3958,16.4656,19400.0
2009-06-17 11:50:00,16.52,16.52,16.45,16.45,4000.0,16.4756,16.4756,16.4057,16.4057,4000.0
2009-06-17 11:55:00,16.45,16.53,16.45,16.53,8600.0,16.4057,16.4855,16.4057,16.4855,8600.0
2009-06-17 12:00:00,16.52,16.57,16.51,16.57,2200.0,16.4756,16.5254,16.4656,16.5254,2200.0
2009-06-17 12:05:00,16.58,16.59,16.55,16.55,2800.0,16.5354,16.5454,16.5055,16.5055,2800.0
2009-06-17 12:10:00,16.55,16.56,16.49,16.51,3100.0,16.5055,16.5154,16.4456,16.4656,3100.0
2009-06-17 12:15:00,16.51,16.51,16.49,16.49,2100.0,16.4656,16.4656,16.4456,16.4456,2100.0
2009-06-17 12:20:00,16.53,16.59,16.53,16.59,1200.0,16.4855,16.5454,16.4855,16.5454,1200.0
2009-06-17 12:25:00,16.56,16.56,16.55,16.56,1400.0,16.5154,16.5154,16.5055,16.5154,1400.0
2009-06-17 12:30:00,16.55,16.55,16.49,16.49,2300.0,16.5055,16.5055,16.4456,16.4456,2300.0
2009-06-17 12:35:00,16.49,16.51,16.49,16.51,1400.0,16.4456,16.4656,16.4456,16.4656,1400.0
2009-06-17 12:40:00,16.5,16.53,16.47,16.53,4000.0,16.4556,16.4855,16.4257,16.4855,4000.0
2009-06-17 12:45:00,16.54,16.55,16.51,16.51,1900.0,16.4955,16.5055,16.4656,16.4656,1900.0
2009-06-17 12:50:00,16.49,16.5,16.48,16.5,1700.0,16.4456,16.4556,16.4357,16.4556,1700.0
2009-06-17 12:55:00,16.49,16.51,16.48,16.5,2700.0,16.4456,16.4656,16.4357,16.4556,2700.0
2009-06-17 13:00:00,16.49,16.5,16.49,16.5,1700.0,16.4456,16.4556,16.4456,16.4556,1700.0
2009-06-17 13:05:00,16.5,16.51,16.44,16.51,3200.0,16.4556,16.4656,16.3958,16.4656,3200.0
2009-06-17 13:10:00,16.52,16.54,16.51,16.52,1300.0,16.4756,16.4955,16.4656,16.4756,1300.0
2009-06-17 13:15:00,16.51,16.59,16.51,16.56,6200.0,16.4656,16.5454,16.4656,16.5154,6200.0
2009-06-17 13:20:00,16.55,16.59,16.54,16.59,2500.0,16.5055,16.5454,16.4955,16.5454,2500.0
2009-06-17 13:25:00,16.59,16.65,16.59,16.64,3700.0,16.5454,16.6052,16.5454,16.5952,3700.0
2009-06-17 13:30:00,16.64,16.65,16.59,16.65,4800.0,16.5952,16.6052,16.5454,16.6052,4800.0
2009-06-17 13:35:00,16.61,16.65,16.61,16.64,3800.0,16.5653,16.6052,16.5653,16.5952,3800.0
2009-06-17 13:40:00,16.64,16.66,16.63,16.65,2800.0,16.5952,16.6152,16.5853,16.6052,2800.0
2009-06-17 13:45:00,16.66,16.66,16.65,16.65,600.0,16.6152,16.6152,16.6052,16.6052,600.0
2009-06-17 13:50:00,16.64,16.64,16.61,16.61,3100.0,16.5952,16.5952,16.5653,16.5653,3100.0
2009-06-17 13:55:00,16.61,16.62,16.54,16.58,7700.0,16.5653,16.5753,16.4955,16.5354,7700.0
2009-06-17 14:00:00,16.59,16.61,16.59,16.61,1400.0,16.5454,16.5653,16.5454,16.5653,1400.0
2009-06-17 14:05:00,16.6,16.62,16.52,16.53,4700.0,16.5553,16.5753,16.4756,16.4855,4700.0
2009-06-17 14:10:00,16.52,16.54,16.5,16.5,2000.0,16.4756,16.4955,16.4556,16.4556,2000.0
2009-06-17 14:15:00,16.5,16.52,16.5,16.52,3300.0,16.4556,16.4756,16.4556,16.4756,3300.0
2009-06-17 14:20:00,16.52,16.52,16.49,16.5,8200.0,16.4756,16.4756,16.4456,16.4556,8200.0
2009-06-17 14:25:00,16.5,16.5,16.49,16.5,4200.0,16.4556,16.4556,16.4456,16.4556,4200.0
2009-06-17 14:30:00,16.5,16.5,16.47,16.48,10100.0,16.4556,16.4556,16.4257,16.4357,10100.0
2009-06-17 14:35:00,16.49,16.5,16.47,16.5,2900.0,16.4456,16.4556,16.4257,16.4556,2900.0
2009-06-17 14:40:00,16.49,16.53,16.48,16.5,10900.0,16.4456,16.4855,16.4357,16.4556,10900.0
2009-06-17 14:45:00,16.5,16.5,16.49,16.5,8400.0,16.4556,16.4556,16.4456,16.4556,8400.0
2009-06-17 14:50:00,16.5,16.51,16.49,16.51,2900.0,16.4556,16.4656,16.4456,16.4656,2900.0
2009-06-17 14:55:00,16.51,16.58,16.5,16.58,8300.0,16.4656,16.5354,16.4556,16.5354,8300.0
2009-06-17 15:00:00,16.58,16.58,16.56,16.58,5700.0,16.5354,16.5354,16.5154,16.5354,5700.0
2009-06-17 15:05:00,16.57,16.58,16.53,16.53,5800.0,16.5254,16.5354,16.4855,16.4855,5800.0
2009-06-17 15:10:00,16.53,16.54,16.53,16.54,3900.0,16.4855,16.4955,16.4855,16.4955,3900.0
2009-06-17 15:15:00,16.54,16.54,16.53,16.54,5400.0,16.4955,16.4955,16.4855,16.4955,5400.0
2009-06-17 15:20:00,16.54,16.54,16.53,16.53,3500.0,16.4955,16.4955,16.4855,16.4855,3500.0
2009-06-17 15:25:00,16.53,16.55,16.5,16.5,6500.0,16.4855,16.5055,16.4556,16.4556,6500.0
2009-06-17 15:30:00,16.49,16.51,16.49,16.5,4500.0,16.4456,16.4656,16.4456,16.4556,4500.0
2009-06-17 15:35:00,16.5,16.51,16.5,16.5,6800.0,16.4556,16.4656,16.4556,16.4556,6800.0
2009-06-17 15:40:00,16.5,16.58,16.5,16.57,19400.0,16.4556,16.5354,16.4556,16.5254,19400.0
2009-06-17 15:45:00,16.58,16.58,16.53,16.57,33500.0,16.5354,16.5354,16.4855,16.5254,33500.0
2009-06-17 15:50:00,16.58,16.58,16.52,16.54,10400.0,16.5354,16.5354,16.4756,16.4955,10400.0
2009-06-17 15:55:00,16.53,16.59,16.52,16.58,29700.0,16.4855,16.5454,16.4756,16.5354,29700.0
2009-06-18 09:30:00,16.51,16.64,16.46,16.5,6800.0,16.4656,16.5952,16.4157,16.4556,6800.0
2009-06-18 09:35:00,16.54,16.57,16.5,16.56,8800.0,16.4955,16.5254,16.4556,16.5154,8800.0
2009-06-18 09:40:00,16.59,16.64,16.55,16.62,6500.0,16.5454,16.5952,16.5055,16.5753,6500.0
2009-06-18 09:45:00,16.6,16.67,16.59,16.65,1900.0,16.5553,16.6252,16.5454,16.6052,1900.0
2009-06-18 09:50:00,16.63,16.67,16.6,16.66,6000.0,16.5853,16.6252,16.5553,16.6152,6000.0
2009-06-18 09:55:00,16.64,16.69,16.59,16.69,3400.0,16.5952,16.6451,16.5454,16.6451,3400.0
2009-06-18 10:00:00,16.69,16.79,16.66,16.75,20300.0,16.6451,16.7448,16.6152,16.7049,20300.0
2009-06-18 10:05:00,16.75,16.76,16.72,16.75,3100.0,16.7049,16.7149,16.675,16.7049,3100.0
2009-06-18 10:10:00,16.75,16.78,16.73,16.73,3700.0,16.7049,16.7349,16.685,16.685,3700.0
2009-06-18 10:15:00,16.75,16.76,16.74,16.76,5200.0,16.7049,16.7149,16.695,16.7149,5200.0
2009-06-18 10:20:00,16.76,16.78,16.76,16.77,1900.0,16.7149,16.7349,16.7149,16.7249,1900.0
2009-06-18 10:25:00,16.78,16.84,16.78,16.84,5100.0,16.7349,16.7947,16.7349,16.7947,5100.0
2009-06-18 10:30:00,16.84,16.84,16.81,16.84,1800.0,16.7947,16.7947,16.7648,16.7947,1800.0
2009-06-18 10:35:00,16.82,16.88,16.82,16.86,4000.0,16.7747,16.8346,16.7747,16.8146,4000.0
2009-06-18 10:40:00,16.86,16.86,16.81,16.81,2100.0,16.8146,16.8146,16.7648,16.7648,2100.0
2009-06-18 10:45:00,16.82,16.84,16.8,16.8,1600.0,16.7747,16.7947,16.7548,16.7548,1600.0
2009-06-18 10:50:00,16.82,16.89,16.82,16.89,6400.0,16.7747,16.8446,16.7747,16.8446,6400.0
2009-06-18 10:55:00,16.89,16.93,16.89,16.92,6700.0,16.8446,16.8845,16.8446,16.8745,6700.0
2009-06-18 11:00:00,16.92,16.95,16.9,16.95,10500.0,16.8745,16.9044,16.8545,16.9044,10500.0
2009-06-18 11:05:00,16.96,16.97,16.94,16.94,2200.0,16.9144,16.9243,16.8944,16.8944,2200.0
2009-06-18 11:10:00,16.95,16.96,16.95,16.95,3100.0,16.9044,16.9144,16.9044,16.9044,3100.0
2009-06-18 11:15:00,16.96,16.96,16.94,16.94,2200.0,16.9144,16.9144,16.8944,16.8944,2200.0
2009-06-18 11:20:00,16.95,16.95,16.94,16.94,2300.0,16.9044,16.9044,16.8944,16.8944,2300.0
2009-06-18 11:25:00,16.94,16.95,16.9,16.92,4100.0,16.8944,16.9044,16.8545,16.8745,4100.0
2009-06-18 11:30:00,16.92,16.92,16.89,16.9,6600.0,16.8745,16.8745,16.8446,16.8545,6600.0
2009-06-18 11:35:00,16.88,16.92,16.88,16.89,12000.0,16.8346,16.8745,16.8346,16.8446,12000.0
2009-06-18 11:40:00,16.88,16.9,16.88,16.89,2500.0,16.8346,16.8545,16.8346,16.8446,2500.0
2009-06-18 11:45:00,16.9,16.9,16.89,16.9,1300.0,16.8545,16.8545,16.8446,16.8545,1300.0
2009-06-18 11:50:00,16.9,16.93,16.9,16.91,4200.0,16.8545,16.8845,16.8545,16.8645,4200.0
2009-06-18 11:55:00,16.92,16.97,16.9,16.97,2800.0,16.8745,16.9243,16.8545,16.9243,2800.0
2009-06-18 12:00:00,16.94,16.95,16.94,16.94,6900.0,16.8944,16.9044,16.8944,16.8944,6900.0
2009-06-18 12:05:00,16.95,16.95,16.94,16.94,900.0,16.9044,16.9044,16.8944,16.8944,900.0
2009-06-18 12:10:00,16.95,16.95,16.93,16.94,1900.0,16.9044,16.9044,16.8845,16.8944,1900.0
2009-06-18 12:15:00,16.94,16.94,16.93,16.93,2100.0,16.8944,16.8944,16.8845,16.8845,2100.0
2009-06-18 12:20:00,16.93,16.93,16.93,16.93,900.0,16.8845,16.8845,16.8845,16.8845,900.0
2009-06-18 12:25:00,16.93,16.94,16.91,16.94,3400.0,16.8845,16.8944,16.8645,16.8944,3400.0
2009-06-18 12:30:00,16.94,16.94,16.91,16.94,1000.0,16.8944,16.8944,16.8645,16.8944,1000.0
2009-06-18 12:35:00,16.92,16.93,16.92,16.92,1000.0,16.8745,16.8845,16.8745,16.8745,1000.0
2009-06-18 12:40:00,16.92,16.93,16.91,16.91,3400.0,16.8745,16.8845,16.8645,16.8645,3400.0
2009-06-18 12:45:00,16.92,16.95,16.92,16.95,7400.0,16.8745,16.9044,16.8745,16.9044,7400.0
2009-06-18 12:50:00,16.96,16.98,16.93,16.95,3800.0,16.9144,16.9343,16.8845,16.9044,3800.0
2009-06-18 12:55:00,16.94,16.98,16.94,16.97,1400.0,16.8944,16.9343,16.8944,16.9243,1400.0
2009-06-18 13:00:00,16.97,16.97,16.95,16.96,2300.0,16.9243,16.9243,16.9044,16.9144,2300.0
2009-06-18 13:05:00,16.96,16.98,16.96,16.97,2400.0,16.9144,16.9343,16.9144,16.9243,2400.0
2009-06-18 13:10:00,16.97,17.02,16.96,17.01,14400.0,16.9243,16.9742,16.9144,16.9642,14400.0
2009-06-18 13:15:00,17.01,17.02,17.0,17.02,5700.0,16.9642,16.9742,16.9543,16.9742,5700.0
2009-06-18 13:20:00,17.01,17.05,17.0,17.05,5400.0,16.9642,17.0041,16.9543,17.0041,5400.0
2009-06-18 13:25:00,17.05,17.08,17.04,17.08,3100.0,17.0041,17.0341,16.9942,17.0341,3100.0
2009-06-18 13:30:00,17.08,17.12,17.08,17.11,4400.0,17.0341,17.0739,17.0341,17.064,4400.0
2009-06-18 13:35:00,17.12,17.21,17.11,17.17,26900.0,17.0739,17.1637,17.064,17.1238,26900.0
2009-06-18 13:40:00,17.18,17.24,17.18,17.21,14000.0,17.1338,17.1936,17.1338,17.1637,14000.0
2009-06-18 13:45:00,17.2,17.22,17.19,17.2,8800.0,17.1537,17.1737,17.1438,17.1537,8800.0
2009-06-18 13:50:00,17.22,17.22,17.19,17.2,2600.0,17.1737,17.1737,17.1438,17.1537,2600.0
2009-06-18 13:55:00,17.2,17.2,17.18,17.18,2800.0,17.1537,17.1537,17.1338,17.1338,2800.0
2009-06-18 14:00:00,17.18,17.22,17.18,17.22,5600.0,17.1338,17.1737,17.1338,17.1737,5600.0
2009-06-18 14:05:00,17.22,17.22,17.17,17.18,6000.0,17.1737,17.1737,17.1238,17.1338,6000.0
2009-06-18 14:10:00,17.18,17.18,17.16,17.18,7200.0,17.1338,17.1338,17.1138,17.1338,7200.0
2009-06-18 14:15:00,17.18,17.23,17.18,17.22,5900.0,17.1338,17.1836,17.1338,17.1737,5900.0
2009-06-18 14:20:00,17.22,17.22,17.17,17.17,4300.0,17.1737,17.1737,17.1238,17.1238,4300.0
2009-06-18 14:25:00,17.17,17.18,17.16,17.17,6500.0,17.1238,17.1338,17.1138,17.1238,6500.0
2009-06-18 14:30:00,17.18,17.18,17.17,17.17,5100.0,17.1338,17.1338,17.1238,17.1238,5100.0
2009-06-18 14:35:00,17.17,17.18,17.16,17.17,3500.0,17.1238,17.1338,17.1138,17.1238,3500.0
2009-06-18 14:40:00,17.18,17.21,17.17,17.2,8400.0,17.1338,17.1637,17.1238,17.1537,8400.0
2009-06-18 14:45:00,17.2,17.23,17.19,17.2,6300.0,17.1537,17.1836,17.1438,17.1537,6300.0
2009-06-18 14:50:00,17.21,17.22,17.2,17.21,7100.0,17.1637,17.1737,17.1537,17.1637,7100.0
2009-06-18 14:55:00,17.21,17.21,17.17,17.2,8900.0,17.1637,17.1637,17.1238,17.1537,8900.0
2009-06-18 15:00:00,17.21,17.21,17.17,17.18,6500.0,17.1637,17.1637,17.1238,17.1338,6500.0
2009-06-18 15:05:00,17.19,17.21,17.18,17.2,20000.0,17.1438,17.1637,17.1338,17.1537,20000.0
2009-06-18 15:10:00,17.21,17.21,17.18,17.18,35800.0,17.1637,17.1637,17.1338,17.1338,35800.0
2009-06-18 15:15:00,17.18,17.27,17.18,17.26,17200.0,17.1338,17.2235,17.1338,17.2136,17200.0
2009-06-18 15:20:00,17.26,17.26,17.21,17.23,6700.0,17.2136,17.2136,17.1637,17.1836,6700.0
2009-06-18 15:25:00,17.23,17.23,17.18,17.18,14500.0,17.1836,17.1836,17.1338,17.1338,14500.0
2009-06-18 15:30:00,17.19,17.21,17.18,17.2,13200.0,17.1438,17.1637,17.1338,17.1537,13200.0
2009-06-18 15:35:00,17.21,17.24,17.19,17.22,8900.0,17.1637,17.1936,17.1438,17.1737,8900.0
2009-06-18 15:40:00,17.22,17.29,17.22,17.28,17700.0,17.1737,17.2435,17.1737,17.2335,17700.0
2009-06-18 15:45:00,17.28,17.28,17.25,17.27,18900.0,17.2335,17.2335,17.2036,17.2235,18900.0
2009-06-18 15:50:00,17.26,17.33,17.26,17.32,31600.0,17.2136,17.2834,17.2136,17.2734,31600.0
2009-06-18 15:55:00,17.32,17.35,17.3,17.32,20300.0,17.2734,17.3033,17.2535,17.2734,20300.0
2009-06-19 09:30:00,17.49,17.85,17.48,17.81,182100.0,17.4429,17.802,17.433,17.7621,182100.0
2009-06-19 09:35:00,17.78,17.95,17.77,17.91,12300.0,17.7322,17.9017,17.7222,17.8618,12300.0
2009-06-19 09:40:00,17.93,18.34,17.9,18.3,60700.0,17.8818,18.2907,17.8518,18.2508,60700.0
2009-06-19 09:45:00,18.3,18.38,18.24,18.24,37700.0,18.2508,18.3306,18.1909,18.1909,37700.0
2009-06-19 09:50:00,18.23,18.26,18.15,18.18,14900.0,18.181,18.2109,18.1012,18.1311,14900.0
2009-06-19 09:55:00,18.16,18.17,18.03,18.09,61200.0,18.1111,18.1211,17.9815,18.0413,61200.0
2009-06-19 10:00:00,18.1,18.17,18.1,18.12,7900.0,18.0513,18.1211,18.0513,18.0713,7900.0
2009-06-19 10:05:00,18.11,18.15,18.1,18.11,11200.0,18.0613,18.1012,18.0513,18.0613,11200.0
2009-06-19 10:10:00,18.11,18.13,18.05,18.13,9300.0,18.0613,18.0812,18.0014,18.0812,9300.0
2009-06-19 10:15:00,18.13,18.13,18.11,18.11,6800.0,18.0812,18.0812,18.0613,18.0613,6800.0
2009-06-19 10:20:00,18.12,18.12,18.06,18.09,10100.0,18.0713,18.0713,18.0114,18.0413,10100.0
2009-06-19 10:25:00,18.09,18.09,18.02,18.05,6200.0,18.0413,18.0413,17.9715,18.0014,6200.0
2009-06-19 10:30:00,18.05,18.06,18.05,18.05,5600.0,18.0014,18.0114,18.0014,18.0014,5600.0
2009-06-19 10:35:00,18.05,18.06,18.05,18.06,13800.0,18.0014,18.0114,18.0014,18.0114,13800.0
2009-06-19 10:40:00,18.05,18.15,18.05,18.15,10400.0,18.0014,18.1012,18.0014,18.1012,10400.0
2009-06-19 10:45:00,18.16,18.26,18.15,18.24,11000.0,18.1111,18.2109,18.1012,18.1909,11000.0
2009-06-19 10:50:00,18.25,18.36,18.24,18.34,31800.0,18.2009,18.3106,18.1909,18.2907,31800.0
2009-06-19 10:55:00,18.33,18.38,18.27,18.28,12800.0,18.2807,18.3306,18.2208,18.2308,12800.0
2009-06-19 11:00:00,18.29,18.29,18.28,18.28,6500.0,18.2408,18.2408,18.2308,18.2308,6500.0
2009-06-19 11:05:00,18.29,18.32,18.27,18.32,7000.0,18.2408,18.2707,18.2208,18.2707,7000.0
2009-06-19 11:10:00,18.32,18.34,18.3,18.33,5300.0,18.2707,18.2907,18.2508,18.2807,5300.0
2009-06-19 11:15:00,18.33,18.42,18.33,18.39,2900.0,18.2807,18.3704,18.2807,18.3405,2900.0
2009-06-19 11:20:00,18.38,18.4,18.37,18.37,4500.0,18.3306,18.3505,18.3206,18.3206,4500.0
2009-06-19 11:25:00,18.37,18.39,18.27,18.27,16200.0,18.3206,18.3405,18.2208,18.2208,16200.0
2009-06-19 11:30:00,18.29,18.29,18.22,18.25,5600.0,18.2408,18.2408,18.171,18.2009,5600.0
2009-06-19 11:35:00,18.25,18.25,18.23,18.25,5400.0,18.2009,18.2009,18.181,18.2009,5400.0
2009-06-19 11:40:00,18.25,18.27,18.25,18.27,1800.0,18.2009,18.2208,18.2009,18.2208,1800.0
2009-06-19 11:45:00,18.25,18.26,18.25,18.26,1500.0,18.2009,18.2109,18.2009,18.2109,1500.0
2009-06-19 11:50:00,18.26,18.29,18.25,18.29,4100.0,18.2109,18.2408,18.2009,18.2408,4100.0
2009-06-19 11:55:00,18.29,18.29,18.26,18.27,3000.0,18.2408,18.2408,18.2109,18.2208,3000.0
2009-06-19 12:00:00,18.26,18.27,18.26,18.26,4400.0,18.2109,18.2208,18.2109,18.2109,4400.0
2009-06-19 12:05:00,18.27,18.27,18.2,18.2,6700.0,18.2208,18.2208,18.151,18.151,6700.0
2009-06-19 12:10:00,18.21,18.21,18.15,18.17,7800.0,18.161,18.161,18.1012,18.1211,7800.0
2009-06-19 12:15:00,18.19,18.25,18.18,18.25,5000.0,18.1411,18.2009,18.1311,18.2009,5000.0
2009-06-19 12:20:00,18.24,18.25,18.2,18.21,6200.0,18.1909,18.2009,18.151,18.161,6200.0
2009-06-19 12:25:00,18.21,18.21,18.13,18.19,7800.0,18.161,18.161,18.0812,18.1411,7800.0
2009-06-19 12:30:00,18.19,18.2,18.18,18.19,3900.0,18.1411,18.151,18.1311,18.1411,3900.0
2009-06-19 12:35:00,18.2,18.21,18.19,18.2,2900.0,18.151,18.161,18.1411,18.151,2900.0
2009-06-19 12:40:00,18.2,18.21,18.2,18.2,4900.0,18.151,18.161,18.151,18.151,4900.0
2009-06-19 12:45:00,18.21,18.22,18.2,18.21,4300.0,18.161,18.171,18.151,18.161,4300.0
2009-06-19 12:50:00,18.21,18.22,18.21,18.22,3500.0,18.161,18.171,18.161,18.171,3500.0
2009-06-19 12:55:00,18.22,18.23,18.22,18.22,4200.0,18.171,18.181,18.171,18.171,4200.0
2009-06-19 13:00:00,18.23,18.23,18.22,18.23,8300.0,18.181,18.181,18.171,18.181,8300.0
2009-06-19 13:05:00,18.22,18.22,18.19,18.19,8800.0,18.171,18.171,18.1411,18.1411,8800.0
2009-06-19 13:10:00,18.19,18.2,18.19,18.19,6700.0,18.1411,18.151,18.1411,18.1411,6700.0
2009-06-19 13:15:00,18.19,18.2,18.13,18.14,7000.0,18.1411,18.151,18.0812,18.0912,7000.0
2009-06-19 13:20:00,18.13,18.13,18.11,18.13,4800.0,18.0812,18.0812,18.0613,18.0812,4800.0
2009-06-19 13:25:00,18.12,18.12,18.06,18.07,5500.0,18.0713,18.0713,18.0114,18.0214,5500.0
2009-06-19 13:30:00,18.07,18.11,18.07,18.11,6500.0,18.0214,18.0613,18.0214,18.0613,6500.0
2009-06-19 13:35:00,18.11,18.12,18.1,18.1,6100.0,18.0613,18.0713,18.0513,18.0513,6100.0
2009-06-19 13:40:00,18.11,18.13,18.11,18.11,3200.0,18.0613,18.0812,18.0613,18.0613,3200.0
2009-06-19 13:45:00,18.11,18.17,18.11,18.15,6800.0,18.0613,18.1211,18.0613,18.1012,6800.0
2009-06-19 13:50:00,18.15,18.19,18.15,18.19,5600.0,18.1012,18.1411,18.1012,18.1411,5600.0
2009-06-19 13:55:00,18.18,18.2,18.12,18.13,5100.0,18.1311,18.151,18.0713,18.0812,5100.0
2009-06-19 14:00:00,18.13,18.18,18.11,18.17,6200.0,18.0812,18.1311,18.0613,18.1211,6200.0
2009-06-19 14:05:00,18.17,18.18,18.15,18.16,5200.0,18.1211,18.1311,18.1012,18.1111,5200.0
2009-06-19 14:10:00,18.16,18.16,18.06,18.15,10200.0,18.1111,18.1111,18.0114,18.1012,10200.0
2009-06-19 14:15:00,18.15,18.16,18.13,18.13,5600.0,18.1012,18.1111,18.0812,18.0812,5600.0
2009-06-19 14:20:00,18.13,18.16,18.09,18.09,7200.0,18.0812,18.1111,18.0413,18.0413,7200.0
2009-06-19 14:25:00,18.09,18.1,18.05,18.1,6000.0,18.0413,18.0513,18.0014,18.0513,6000.0
2009-06-19 14:30:00,18.09,18.17,18.09,18.14,14400.0,18.0413,18.1211,18.0413,18.0912,14400.0
2009-06-19 14:35:00,18.14,18.15,18.11,18.14,6100.0,18.0912,18.1012,18.0613,18.0912,6100.0
2009-06-19 14:40:00,18.13,18.15,18.11,18.14,8800.0,18.0812,18.1012,18.0613,18.0912,8800.0
2009-06-19 14:45:00,18.14,18.14,18.14,18.14,2500.0,18.0912,18.0912,18.0912,18.0912,2500.0
2009-06-19 14:50:00,18.14,18.15,18.14,18.14,3000.0,18.0912,18.1012,18.0912,18.0912,3000.0
2009-06-19 14:55:00,18.14,18.23,18.14,18.23,11600.0,18.0912,18.181,18.0912,18.181,11600.0
2009-06-19 15:00:00,18.21,18.22,18.2,18.21,5500.0,18.161,18.171,18.151,18.161,5500.0
2009-06-19 15:05:00,18.21,18.21,18.2,18.2,5800.0,18.161,18.161,18.151,18.151,5800.0
2009-06-19 15:10:00,18.2,18.21,18.2,18.21,12200.0,18.151,18.161,18.151,18.161,12200.0
2009-06-19 15:15:00,18.2,18.29,18.2,18.29,13300.0,18.151,18.2408,18.151,18.2408,13300.0
2009-06-19 15:20:00,18.28,18.3,18.27,18.27,11100.0,18.2308,18.2508,18.2208,18.2208,11100.0
2009-06-19 15:25:00,18.27,18.31,18.27,18.29,7000.0,18.2208,18.2607,18.2208,18.2408,7000.0
2009-06-19 15:30:00,18.29,18.31,18.29,18.3,28000.0,18.2408,18.2607,18.2408,18.2508,28000.0
2009-06-19 15:35:00,18.3,18.36,18.3,18.34,22300.0,18.2508,18.3106,18.2508,18.2907,22300.0
2009-06-19 15:40:00,18.33,18.33,18.31,18.31,10500.0,18.2807,18.2807,18.2607,18.2607,10500.0
2009-06-19 15:45:00,18.31,18.33,18.21,18.33,22500.0,18.2607,18.2807,18.161,18.2807,22500.0
2009-06-19 15:50:00,18.33,18.36,18.29,18.35,38600.0,18.2807,18.3106,18.2408,18.3006,38600.0
2009-06-19 15:55:00,18.35,18.36,18.17,18.21,157200.0,18.3006,18.3106,18.1211,18.161,157200.0
2009-06-22 09:30:00,18.01,18.01,17.69,17.94,10100.0,17.9615,17.9615,17.6424,17.8917,10100.0
2009-06-22 09:35:00,17.92,18.07,17.92,18.03,6200.0,17.8718,18.0214,17.8718,17.9815,6200.0
2009-06-22 09:40:00,18.03,18.12,17.69,17.75,25300.0,17.9815,18.0713,17.6424,17.7022,25300.0
2009-06-22 09:45:00,17.75,17.78,17.67,17.69,6400.0,17.7022,17.7322,17.6225,17.6424,6400.0
2009-06-22 09:50:00,17.69,17.69,17.63,17.63,5600.0,17.6424,17.6424,17.5826,17.5826,5600.0
2009-06-22 09:55:00,17.58,17.58,17.54,17.57,5600.0,17.5327,17.5327,17.4928,17.5227,5600.0
2009-06-22 10:00:00,17.57,17.58,17.55,17.58,10200.0,17.5227,17.5327,17.5028,17.5327,10200.0
2009-06-22 10:05:00,17.57,17.63,17.57,17.62,2000.0,17.5227,17.5826,17.5227,17.5726,2000.0
2009-06-22 10:10:00,17.62,17.62,17.61,17.61,9100.0,17.5726,17.5726,17.5626,17.5626,9100.0
2009-06-22 10:15:00,17.62,17.62,17.57,17.6,11900.0,17.5726,17.5726,17.5227,17.5527,11900.0
2009-06-22 10:20:00,17.61,17.61,17.57,17.59,3100.0,17.5626,17.5626,17.5227,17.5427,3100.0
2009-06-22 10:25:00,17.59,17.6,17.59,17.59,7600.0,17.5427,17.5527,17.5427,17.5427,7600.0
2009-06-22 10:30:00,17.59,17.59,17.47,17.52,6600.0,17.5427,17.5427,17.423,17.4729,6600.0
2009-06-22 10:35:00,17.52,17.54,17.52,17.52,10200.0,17.4729,17.4928,17.4729,17.4729,10200.0
2009-06-22 10:40:00,17.52,17.53,17.49,17.49,3100.0,17.4729,17.4828,17.4429,17.4429,3100.0
2009-06-22 10:45:00,17.49,17.51,17.48,17.48,4800.0,17.4429,17.4629,17.433,17.433,4800.0
2009-06-22 10:50:00,17.48,17.49,17.46,17.48,5400.0,17.433,17.4429,17.413,17.433,5400.0
2009-06-22 10:55:00,17.51,17.55,17.43,17.45,33700.0,17.4629,17.5028,17.3831,17.4031,33700.0
2009-06-22 11:00:00,17.45,17.45,17.39,17.41,6300.0,17.4031,17.4031,17.3432,17.3632,6300.0
2009-06-22 11:05:00,17.42,17.43,17.41,17.42,7200.0,17.3731,17.3831,17.3632,17.3731,7200.0
2009-06-22 11:10:00,17.42,17.42,17.38,17.4,3900.0,17.3731,17.3731,17.3332,17.3532,3900.0
2009-06-22 11:15:00,17.38,17.46,17.38,17.46,5300.0,17.3332,17.413,17.3332,17.413,5300.0
2009-06-22 11:20:00,17.43,17.46,17.43,17.45,4100.0,17.3831,17.413,17.3831,17.4031,4100.0
2009-06-22 11:25:00,17.46,17.46,17.43,17.43,8300.0,17.413,17.413,17.3831,17.3831,8300.0
2009-06-22 11:30:00,17.43,17.5,17.43,17.49,13700.0,17.3831,17.4529,17.3831,17.4429,13700.0
2009-06-22 11:35:00,17.47,17.5,17.46,17.49,34600.0,17.423,17.4529,17.413,17.4429,34600.0
2009-06-22 11:40:00,17.49,17.5,17.45,17.45,1300.0,17.4429,17.4529,17.4031,17.4031,1300.0
2009-06-22 11:45:00,17.46,17.48,17.39,17.4,1600.0,17.413,17.433,17.3432,17.3532,1600.0
2009-06-22 11:50:00,17.39,17.41,17.38,17.38,1600.0,17.3432,17.3632,17.3332,17.3332,1600.0
2009-06-22 11:55:00,17.36,17.38,17.35,17.36,2500.0,17.3133,17.3332,17.3033,17.3133,2500.0
2009-06-22 12:00:00,17.37,17.4,17.37,17.4,2600.0,17.3233,17.3532,17.3233,17.3532,2600.0
2009-06-22 12:05:00,17.41,17.42,17.41,17.41,1900.0,17.3632,17.3731,17.3632,17.3632,1900.0
2009-06-22 12:10:00,17.41,17.42,17.41,17.41,1500.0,17.3632,17.3731,17.3632,17.3632,1500.0
2009-06-22 12:15:00,17.41,17.42,17.41,17.41,800.0,17.3632,17.3731,17.3632,17.3632,800.0
2009-06-22 12:20:00,17.41,17.42,17.38,17.38,27300.0,17.3632,17.3731,17.3332,17.3332,27300.0
2009-06-22 12:25:00,17.39,17.41,17.39,17.39,2300.0,17.3432,17.3632,17.3432,17.3432,2300.0
2009-06-22 12:30:00,17.39,17.39,17.39,17.39,400.0,17.3432,17.3432,17.3432,17.3432,400.0
2009-06-22 12:35:00,17.39,17.41,17.36,17.36,1900.0,17.3432,17.3632,17.3133,17.3133,1900.0
2009-06-22 12:40:00,17.35,17.37,17.35,17.37,1700.0,17.3033,17.3233,17.3033,17.3233,1700.0
2009-06-22 12:45:00,17.37,17.39,17.37,17.39,2400.0,17.3233,17.3432,17.3233,17.3432,2400.0
2009-06-22 12:50:00,17.38,17.41,17.38,17.41,1300.0,17.3332,17.3632,17.3332,17.3632,1300.0
2009-06-22 12:55:00,17.42,17.42,17.42,17.42,400.0,17.3731,17.3731,17.3731,17.3731,400.0
2009-06-22 13:00:00,17.42,17.42,17.4,17.4,900.0,17.3731,17.3731,17.3532,17.3532,900.0
2009-06-22 13:05:00,17.4,17.4,17.35,17.35,1700.0,17.3532,17.3532,17.3033,17.3033,1700.0
2009-06-22 13:10:00,17.35,17.35,17.28,17.28,5000.0,17.3033,17.3033,17.2335,17.2335,5000.0
2009-06-22 13:15:00,17.27,17.28,17.22,17.23,4000.0,17.2235,17.2335,17.1737,17.1836,4000.0
2009-06-22 13:20:00,17.22,17.23,17.22,17.23,4100.0,17.1737,17.1836,17.1737,17.1836,4100.0
2009-06-22 13:25:00,17.23,17.23,17.19,17.21,1900.0,17.1836,17.1836,17.1438,17.1637,1900.0
2009-06-22 13:30:00,17.19,17.2,17.19,17.2,1600.0,17.1438,17.1537,17.1438,17.1537,1600.0
2009-06-22 13:35:00,17.2,17.2,17.19,17.2,2000.0,17.1537,17.1537,17.1438,17.1537,2000.0
2009-06-22 13:40:00,17.2,17.27,17.19,17.27,3600.0,17.1537,17.2235,17.1438,17.2235,3600.0
2009-06-22 13:45:00,17.28,17.28,17.24,17.25,2800.0,17.2335,17.2335,17.1936,17.2036,2800.0
2009-06-22 13:50:00,17.24,17.25,17.24,17.25,1300.0,17.1936,17.2036,17.1936,17.2036,1300.0
2009-06-22 13:55:00,17.24,17.24,17.19,17.19,3000.0,17.1936,17.1936,17.1438,17.1438,3000.0
2009-06-22 14:00:00,17.2,17.2,17.2,17.2,3100.0,17.1537,17.1537,17.1537,17.1537,3100.0
2009-06-22 14:05:00,17.2,17.21,17.16,17.21,8900.0,17.1537,17.1637,17.1138,17.1637,8900.0
2009-06-22 14:10:00,17.19,17.19,17.17,17.18,2300.0,17.1438,17.1438,17.1238,17.1338,2300.0
2009-06-22 14:15:00,17.17,17.18,17.16,17.18,5300.0,17.1238,17.1338,17.1138,17.1338,5300.0
2009-06-22 14:20:00,17.17,17.19,17.17,17.18,3900.0,17.1238,17.1438,17.1238,17.1338,3900.0
2009-06-22 14:25:00,17.18,17.19,17.16,17.17,5800.0,17.1338,17.1438,17.1138,17.1238,5800.0
2009-06-22 14:30:00,17.17,17.17,17.16,17.17,3300.0,17.1238,17.1238,17.1138,17.1238,3300.0
2009-06-22 14:35:00,17.16,17.23,17.15,17.22,5700.0,17.1138,17.1836,17.1039,17.1737,5700.0
2009-06-22 14:40:00,17.22,17.22,17.18,17.18,4500.0,17.1737,17.1737,17.1338,17.1338,4500.0
2009-06-22 14:45:00,17.2,17.2,17.17,17.17,2400.0,17.1537,17.1537,17.1238,17.1238,2400.0
2009-06-22 14:50:00,17.17,17.2,17.17,17.2,3100.0,17.1238,17.1537,17.1238,17.1537,3100.0
2009-06-22 14:55:00,17.2,17.21,17.18,17.18,7600.0,17.1537,17.1637,17.1338,17.1338,7600.0
2009-06-22 15:00:00,17.18,17.19,17.18,17.19,3700.0,17.1338,17.1438,17.1338,17.1438,3700.0
2009-06-22 15:05:00,17.18,17.2,17.18,17.2,4800.0,17.1338,17.1537,17.1338,17.1537,4800.0
2009-06-22 15:10:00,17.19,17.2,17.19,17.19,4400.0,17.1438,17.1537,17.1438,17.1438,4400.0
2009-06-22 15:15:00,17.2,17.22,17.19,17.21,7200.0,17.1537,17.1737,17.1438,17.1637,7200.0
2009-06-22 15:20:00,17.21,17.22,17.2,17.2,3900.0,17.1637,17.1737,17.1537,17.1537,3900.0
2009-06-22 15:25:00,17.2,17.22,17.2,17.2,5000.0,17.1537,17.1737,17.1537,17.1537,5000.0
2009-06-22 15:30:00,17.2,17.22,17.2,17.21,11200.0,17.1537,17.1737,17.1537,17.1637,11200.0
2009-06-22 15:35:00,17.2,17.22,17.2,17.21,10800.0,17.1537,17.1737,17.1537,17.1637,10800.0
2009-06-22 15:40:00,17.21,17.22,17.18,17.18,15600.0,17.1637,17.1737,17.1338,17.1338,15600.0
2009-06-22 15:45:00,17.18,17.22,17.18,17.22,11900.0,17.1338,17.1737,17.1338,17.1737,11900.0
2009-06-22 15:50:00,17.22,17.22,17.14,17.18,34500.0,17.1737,17.1737,17.0939,17.1338,34500.0
2009-06-22 15:55:00,17.18,17.24,17.17,17.21,49300.0,17.1338,17.1936,17.1238,17.1637,49300.0
2009-06-23 09:30:00,17.37,17.64,17.37,17.53,8300.0,17.3233,17.5925,17.3233,17.4828,8300.0
2009-06-23 09:35:00,17.51,17.55,17.46,17.49,7300.0,17.4629,17.5028,17.413,17.4429,7300.0
2009-06-23 09:40:00,17.49,17.53,17.39,17.39,6800.0,17.4429,17.4828,17.3432,17.3432,6800.0
2009-06-23 09:45:00,17.43,17.44,17.39,17.42,4900.0,17.3831,17.3931,17.3432,17.3731,4900.0
2009-06-23 09:50:00,17.44,17.5,17.42,17.49,4200.0,17.3931,17.4529,17.3731,17.4429,4200.0
2009-06-23 09:55:00,17.48,17.48,17.43,17.44,3100.0,17.433,17.433,17.3831,17.3931,3100.0
2009-06-23 10:00:00,17.44,17.45,17.33,17.45,11900.0,17.3931,17.4031,17.2834,17.4031,11900.0
2009-06-23 10:05:00,17.42,17.42,17.31,17.32,4700.0,17.3731,17.3731,17.2634,17.2734,4700.0
2009-06-23 10:10:00,17.31,17.31,17.22,17.23,6200.0,17.2634,17.2634,17.1737,17.1836,6200.0
2009-06-23 10:15:00,17.24,17.24,17.13,17.16,5200.0,17.1936,17.1936,17.0839,17.1138,5200.0
2009-06-23 10:20:00,17.14,17.18,17.12,17.15,3700.0,17.0939,17.1338,17.0739,17.1039,3700.0
2009-06-23 10:25:00,17.13,17.16,17.13,17.16,1600.0,17.0839,17.1138,17.0839,17.1138,1600.0
2009-06-23 10:30:00,17.18,17.27,17.18,17.27,4400.0,17.1338,17.2235,17.1338,17.2235,4400.0
2009-06-23 10:35:00,17.27,17.28,17.15,17.22,5200.0,17.2235,17.2335,17.1039,17.1737,5200.0
2009-06-23 10:40:00,17.2,17.2,17.14,17.14,1000.0,17.1537,17.1537,17.0939,17.0939,1000.0
2009-06-23 10:45:00,17.13,17.16,17.13,17.14,2100.0,17.0839,17.1138,17.0839,17.0939,2100.0
2009-06-23 10:50:00,17.14,17.23,17.14,17.17,2500.0,17.0939,17.1836,17.0939,17.1238,2500.0
2009-06-23 10:55:00,17.16,17.23,17.16,17.2,3800.0,17.1138,17.1836,17.1138,17.1537,3800.0
2009-06-23 11:00:00,17.22,17.22,17.15,17.16,1600.0,17.1737,17.1737,17.1039,17.1138,1600.0
2009-06-23 11:05:00,17.15,17.15,17.09,17.11,2700.0,17.1039,17.1039,17.044,17.064,2700.0
2009-06-23 11:10:00,17.09,17.12,17.09,17.12,1600.0,17.044,17.0739,17.044,17.0739,1600.0
2009-06-23 11:15:00,17.12,17.14,17.1,17.14,2600.0,17.0739,17.0939,17.054,17.0939,2600.0
2009-06-23 11:20:00,17.12,17.15,17.12,17.14,1900.0,17.0739,17.1039,17.0739,17.0939,1900.0
2009-06-23 11:25:00,17.14,17.15,17.14,17.15,4700.0,17.0939,17.1039,17.0939,17.1039,4700.0
2009-06-23 11:30:00,17.14,17.15,17.13,17.15,1600.0,17.0939,17.1039,17.0839,17.1039,1600.0
2009-06-23 11:35:00,17.15,17.15,17.08,17.11,9400.0,17.1039,17.1039,17.0341,17.064,9400.0
2009-06-23 11:40:00,17.1,17.1,17.06,17.06,3500.0,17.054,17.054,17.0141,17.0141,3500.0
2009-06-23 11:45:00,17.03,17.08,17.03,17.08,1400.0,16.9842,17.0341,16.9842,17.0341,1400.0
2009-06-23 11:50:00,17.1,17.11,17.06,17.1,1600.0,17.054,17.064,17.0141,17.054,1600.0
2009-06-23 11:55:00,17.11,17.12,17.1,17.12,700.0,17.064,17.0739,17.054,17.0739,700.0
2009-06-23 12:00:00,17.11,17.11,17.06,17.08,1100.0,17.064,17.064,17.0141,17.0341,1100.0
2009-06-23 12:05:00,17.07,17.07,17.04,17.04,1200.0,17.0241,17.0241,16.9942,16.9942,1200.0
2009-06-23 12:10:00,17.03,17.03,17.01,17.01,1500.0,16.9842,16.9842,16.9642,16.9642,1500.0
2009-06-23 12:15:00,17.01,17.06,16.98,17.06,7300.0,16.9642,17.0141,16.9343,17.0141,7300.0
2009-06-23 12:20:00,17.04,17.1,17.04,17.05,1100.0,16.9942,17.054,16.9942,17.0041,1100.0
2009-06-23 12:25:00,17.05,17.05,17.03,17.04,1100.0,17.0041,17.0041,16.9842,16.9942,1100.0
2009-06-23 12:30:00,17.05,17.05,17.04,17.05,400.0,17.0041,17.0041,16.9942,17.0041,400.0
2009-06-23 12:35:00,17.08,17.15,17.08,17.12,3700.0,17.0341,17.1039,17.0341,17.0739,3700.0
2009-06-23 12:40:00,17.11,17.11,17.07,17.09,1900.0,17.064,17.064,17.0241,17.044,1900.0
2009-06-23 12:45:00,17.09,17.1,17.09,17.1,500.0,17.044,17.054,17.044,17.054,500.0
2009-06-23 12:50:00,17.09,17.1,17.04,17.05,2400.0,17.044,17.054,16.9942,17.0041,2400.0
2009-06-23 12:55:00,17.05,17.05,17.03,17.04,1800.0,17.0041,17.0041,16.9842,16.9942,1800.0
2009-06-23 13:00:00,17.04,17.05,17.03,17.04,4500.0,16.9942,17.0041,16.9842,16.9942,4500.0
2009-06-23 13:05:00,17.05,17.05,17.02,17.05,4700.0,17.0041,17.0041,16.9742,17.0041,4700.0
2009-06-23 13:10:00,17.05,17.05,17.02,17.02,4700.0,17.0041,17.0041,16.9742,16.9742,4700.0
2009-06-23 13:15:00,17.03,17.04,16.99,17.0,3700.0,16.9842,16.9942,16.9443,16.9543,3700.0
2009-06-23 13:20:00,16.99,16.99,16.94,16.95,3600.0,16.9443,16.9443,16.8944,16.9044,3600.0
2009-06-23 13:25:00,16.96,16.96,16.93,16.93,1300.0,16.9144,16.9144,16.8845,16.8845,1300.0
2009-06-23 13:30:00,16.93,16.96,16.93,16.96,1300.0,16.8845,16.9144,16.8845,16.9144,1300.0
2009-06-23 13:35:00,16.95,17.0,16.95,17.0,1500.0,16.9044,16.9543,16.9044,16.9543,1500.0
2009-06-23 13:40:00,16.99,16.99,16.96,16.98,3100.0,16.9443,16.9443,16.9144,16.9343,3100.0
2009-06-23 13:45:00,16.99,17.0,16.99,17.0,1600.0,16.9443,16.9543,16.9443,16.9543,1600.0
2009-06-23 13:50:00,17.0,17.0,16.99,17.0,1400.0,16.9543,16.9543,16.9443,16.9543,1400.0
2009-06-23 13:55:00,17.0,17.0,16.95,16.95,2500.0,16.9543,16.9543,16.9044,16.9044,2500.0
2009-06-23 14:00:00,16.93,17.0,16.93,17.0,2200.0,16.8845,16.9543,16.8845,16.9543,2200.0
2009-06-23 14:05:00,17.01,17.03,17.01,17.02,2100.0,16.9642,16.9842,16.9642,16.9742,2100.0
2009-06-23 14:10:00,17.01,17.03,17.01,17.02,1400.0,16.9642,16.9842,16.9642,16.9742,1400.0
2009-06-23 14:15:00,17.03,17.05,17.02,17.03,2700.0,16.9842,17.0041,16.9742,16.9842,2700.0
2009-06-23 14:20:00,17.03,17.03,17.0,17.01,1600.0,16.9842,16.9842,16.9543,16.9642,1600.0
2009-06-23 14:25:00,17.01,17.01,16.97,16.97,2300.0,16.9642,16.9642,16.9243,16.9243,2300.0
2009-06-23 14:30:00,16.98,16.98,16.91,16.92,8900.0,16.9343,16.9343,16.8645,16.8745,8900.0
2009-06-23 14:35:00,16.92,16.93,16.91,16.93,2500.0,16.8745,16.8845,16.8645,16.8845,2500.0
2009-06-23 14:40:00,16.93,16.95,16.9,16.9,8000.0,16.8845,16.9044,16.8545,16.8545,8000.0
2009-06-23 14:45:00,16.91,16.93,16.88,16.92,5100.0,16.8645,16.8845,16.8346,16.8745,5100.0
2009-06-23 14:50:00,16.92,16.99,16.92,16.99,4600.0,16.8745,16.9443,16.8745,16.9443,4600.0
2009-06-23 14:55:00,16.98,16.98,16.92,16.98,3700.0,16.9343,16.9343,16.8745,16.9343,3700.0
2009-06-23 15:00:00,16.99,17.01,16.98,17.01,3000.0,16.9443,16.9642,16.9343,16.9642,3000.0
2009-06-23 15:05:00,17.01,17.04,17.01,17.01,5600.0,16.9642,16.9942,16.9642,16.9642,5600.0
2009-06-23 15:10:00,17.02,17.06,17.01,17.06,7300.0,16.9742,17.0141,16.9642,17.0141,7300.0
2009-06-23 15:15:00,17.06,17.08,17.02,17.03,11400.0,17.0141,17.0341,16.9742,16.9842,11400.0
2009-06-23 15:20:00,17.03,17.04,17.01,17.01,4800.0,16.9842,16.9942,16.9642,16.9642,4800.0
2009-06-23 15:25:00,17.01,17.02,17.0,17.01,14400.0,16.9642,16.9742,16.9543,16.9642,14400.0
2009-06-23 15:30:00,17.02,17.03,16.99,17.02,9700.0,16.9742,16.9842,16.9443,16.9742,9700.0
2009-06-23 15:35:00,17.02,17.03,16.98,16.99,5900.0,16.9742,16.9842,16.9343,16.9443,5900.0
2009-06-23 15:40:00,17.0,17.0,16.97,16.97,8500.0,16.9543,16.9543,16.9243,16.9243,8500.0
2009-06-23 15:45:00,16.98,17.04,16.95,17.04,28400.0,16.9343,16.9942,16.9044,16.9942,28400.0
2009-06-23 15:50:00,17.03,17.03,16.98,16.99,14600.0,16.9842,16.9842,16.9343,16.9443,14600.0
2009-06-23 15:55:00,17.0,17.0,16.94,16.97,19900.0,16.9543,16.9543,16.8944,16.9243,19900.0
2009-06-24 09:30:00,17.16,17.23,17.09,17.15,5200.0,17.1138,17.1836,17.044,17.1039,5200.0
2009-06-24 09:35:00,17.12,17.14,17.0,17.02,5700.0,17.0739,17.0939,16.9543,16.9742,5700.0
2009-06-24 09:40:00,17.02,17.02,16.93,16.95,5900.0,16.9742,16.9742,16.8845,16.9044,5900.0
2009-06-24 09:45:00,16.93,16.99,16.93,16.98,3400.0,16.8845,16.9443,16.8845,16.9343,3400.0
2009-06-24 09:50:00,17.04,17.14,17.02,17.13,3700.0,16.9942,17.0939,16.9742,17.0839,3700.0
2009-06-24 09:55:00,17.11,17.14,17.09,17.09,5400.0,17.064,17.0939,17.044,17.044,5400.0
2009-06-24 10:00:00,17.07,17.11,17.03,17.1,9400.0,17.0241,17.064,16.9842,17.054,9400.0
2009-06-24 10:05:00,17.13,17.13,17.06,17.07,5400.0,17.0839,17.0839,17.0141,17.0241,5400.0
2009-06-24 10:10:00,17.08,17.1,17.08,17.09,1900.0,17.0341,17.054,17.0341,17.044,1900.0
2009-06-24 10:15:00,17.1,17.1,17.08,17.08,2600.0,17.054,17.054,17.0341,17.0341,2600.0
2009-06-24 10:20:00,17.09,17.09,17.03,17.09,9000.0,17.044,17.044,16.9842,17.044,9000.0
2009-06-24 10:25:00,17.09,17.23,17.09,17.22,4600.0,17.044,17.1836,17.044,17.1737,4600.0
2009-06-24 10:30:00,17.25,17.27,17.18,17.24,8100.0,17.2036,17.2235,17.1338,17.1936,8100.0
2009-06-24 10:35:00,17.25,17.27,17.22,17.25,2000.0,17.2036,17.2235,17.1737,17.2036,2000.0
2009-06-24 10:40:00,17.24,17.28,17.24,17.28,2400.0,17.1936,17.2335,17.1936,17.2335,2400.0
2009-06-24 10:45:00,17.27,17.27,17.12,17.17,21600.0,17.2235,17.2235,17.0739,17.1238,21600.0
2009-06-24 10:50:00,17.17,17.19,17.13,17.19,17800.0,17.1238,17.1438,17.0839,17.1438,17800.0
2009-06-24 10:55:00,17.19,17.2,17.18,17.18,4100.0,17.1438,17.1537,17.1338,17.1338,4100.0
2009-06-24 11:00:00,17.18,17.23,17.18,17.21,14000.0,17.1338,17.1836,17.1338,17.1637,14000.0
2009-06-24 11:05:00,17.18,17.18,17.06,17.06,7800.0,17.1338,17.1338,17.0141,17.0141,7800.0
2009-06-24 11:10:00,17.07,17.07,17.01,17.02,8200.0,17.0241,17.0241,16.9642,16.9742,8200.0
2009-06-24 11:15:00,17.01,17.03,16.92,16.93,23500.0,16.9642,16.9842,16.8745,16.8845,23500.0
2009-06-24 11:20:00,16.93,16.96,16.85,16.95,44800.0,16.8845,16.9144,16.8047,16.9044,44800.0
2009-06-24 11:25:00,16.96,17.05,16.96,17.05,3600.0,16.9144,17.0041,16.9144,17.0041,3600.0
2009-06-24 11:30:00,17.06,17.14,17.06,17.1,8200.0,17.0141,17.0939,17.0141,17.054,8200.0
2009-06-24 11:35:00,17.11,17.12,17.07,17.1,6100.0,17.064,17.0739,17.0241,17.054,6100.0
2009-06-24 11:40:00,17.08,17.16,17.08,17.16,3000.0,17.0341,17.1138,17.0341,17.1138,3000.0
2009-06-24 11:45:00,17.18,17.19,17.08,17.09,12900.0,17.1338,17.1438,17.0341,17.044,12900.0
2009-06-24 11:50:00,17.09,17.11,17.07,17.09,1300.0,17.044,17.064,17.0241,17.044,1300.0
2009-06-24 11:55:00,17.09,17.12,17.09,17.11,2500.0,17.044,17.0739,17.044,17.064,2500.0
2009-06-24 12:00:00,17.13,17.13,17.09,17.1,4300.0,17.0839,17.0839,17.044,17.054,4300.0
2009-06-24 12:05:00,17.1,17.1,17.1,17.1,2600.0,17.054,17.054,17.054,17.054,2600.0
2009-06-24 12:10:00,17.1,17.1,17.09,17.09,2200.0,17.054,17.054,17.044,17.044,2200.0
2009-06-24 12:15:00,17.1,17.1,17.06,17.07,1000.0,17.054,17.054,17.0141,17.0241,1000.0
2009-06-24 12:20:00,17.08,17.1,17.08,17.1,2300.0,17.0341,17.054,17.0341,17.054,2300.0
2009-06-24 12:25:00,17.1,17.1,17.1,17.1,800.0,17.054,17.054,17.054,17.054,800.0
2009-06-24 12:30:00,17.1,17.1,17.09,17.1,1200.0,17.054,17.054,17.044,17.054,1200.0
2009-06-24 12:35:00,17.1,17.1,17.1,17.1,1100.0,17.054,17.054,17.054,17.054,1100.0
2009-06-24 12:40:00,17.1,17.1,17.09,17.09,900.0,17.054,17.054,17.044,17.044,900.0
2009-06-24 12:45:00,17.1,17.11,17.09,17.1,2200.0,17.054,17.064,17.044,17.054,2200.0
2009-06-24 12:50:00,17.1,17.11,17.1,17.11,2700.0,17.054,17.064,17.054,17.064,2700.0
2009-06-24 12:55:00,17.1,17.14,17.1,17.14,1500.0,17.054,17.0939,17.054,17.0939,1500.0
2009-06-24 13:00:00,17.14,17.14,17.13,17.14,1200.0,17.0939,17.0939,17.0839,17.0939,1200.0
2009-06-24 13:05:00,17.13,17.14,17.1,17.12,4100.0,17.0839,17.0939,17.054,17.0739,4100.0
2009-06-24 13:10:00,17.14,17.14,17.09,17.1,9100.0,17.0939,17.0939,17.044,17.054,9100.0
2009-06-24 13:15:00,17.1,17.11,17.09,17.1,1200.0,17.054,17.064,17.044,17.054,1200.0
2009-06-24 13:20:00,17.1,17.11,17.1,17.11,2300.0,17.054,17.064,17.054,17.064,2300.0
2009-06-24 13:25:00,17.12,17.12,17.11,17.12,1200.0,17.0739,17.0739,17.064,17.0739,1200.0
2009-06-24 13:30:00,17.11,17.12,17.11,17.12,1000.0,17.064,17.0739,17.064,17.0739,1000.0
2009-06-24 13:35:00,17.12,17.13,17.12,17.13,2600.0,17.0739,17.0839,17.0739,17.0839,2600.0
2009-06-24 13:40:00,17.13,17.13,17.12,17.13,700.0,17.0839,17.0839,17.0739,17.0839,700.0
2009-06-24 13:45:00,17.13,17.14,17.13,17.14,1300.0,17.0839,17.0939,17.0839,17.0939,1300.0
2009-06-24 13:50:00,17.14,17.17,17.14,17.16,3900.0,17.0939,17.1238,17.0939,17.1138,3900.0
2009-06-24 13:55:00,17.16,17.17,17.14,17.16,3700.0,17.1138,17.1238,17.0939,17.1138,3700.0
2009-06-24 14:00:00,17.16,17.2,17.15,17.19,2500.0,17.1138,17.1537,17.1039,17.1438,2500.0
2009-06-24 14:05:00,17.18,17.2,17.18,17.2,1000.0,17.1338,17.1537,17.1338,17.1537,1000.0
2009-06-24 14:10:00,17.2,17.24,17.19,17.19,4400.0,17.1537,17.1936,17.1438,17.1438,4400.0
2009-06-24 14:15:00,17.19,17.2,17.16,17.2,34300.0,17.1438,17.1537,17.1138,17.1537,34300.0
2009-06-24 14:20:00,17.2,17.2,17.09,17.13,60900.0,17.1537,17.1537,17.044,17.0839,60900.0
2009-06-24 14:25:00,17.14,17.2,17.05,17.06,5700.0,17.0939,17.1537,17.0041,17.0141,5700.0
2009-06-24 14:30:00,17.07,17.12,17.06,17.11,4100.0,17.0241,17.0739,17.0141,17.064,4100.0
2009-06-24 14:35:00,17.12,17.12,17.01,17.03,5800.0,17.0739,17.0739,16.9642,16.9842,5800.0
2009-06-24 14:40:00,17.03,17.14,17.01,17.13,4800.0,16.9842,17.0939,16.9642,17.0839,4800.0
2009-06-24 14:45:00,17.12,17.16,17.08,17.1,7700.0,17.0739,17.1138,17.0341,17.054,7700.0
2009-06-24 14:50:00,17.1,17.15,17.09,17.12,3500.0,17.054,17.1039,17.044,17.0739,3500.0
2009-06-24 14:55:00,17.13,17.15,17.05,17.06,4100.0,17.0839,17.1039,17.0041,17.0141,4100.0
2009-06-24 15:00:00,17.06,17.1,17.04,17.08,4700.0,17.0141,17.054,16.9942,17.0341,4700.0
2009-06-24 15:05:00,17.09,17.09,16.93,16.94,10600.0,17.044,17.044,16.8845,16.8944,10600.0
2009-06-24 15:10:00,16.92,16.98,16.9,16.98,10700.0,16.8745,16.9343,16.8545,16.9343,10700.0
2009-06-24 15:15:00,16.97,16.97,16.92,16.96,5400.0,16.9243,16.9243,16.8745,16.9144,5400.0
2009-06-24 15:20:00,16.97,17.05,16.96,17.01,7900.0,16.9243,17.0041,16.9144,16.9642,7900.0
2009-06-24 15:25:00,17.0,17.07,16.99,17.06,4700.0,16.9543,17.0241,16.9443,17.0141,4700.0
2009-06-24 15:30:00,17.06,17.08,17.05,17.07,5000.0,17.0141,17.0341,17.0041,17.0241,5000.0
2009-06-24 15:35:00,17.07,17.08,16.96,17.07,7600.0,17.0241,17.0341,16.9144,17.0241,7600.0
2009-06-24 15:40:00,17.07,17.1,17.0,17.07,7100.0,17.0241,17.054,16.9543,17.0241,7100.0
2009-06-24 15:45:00,17.06,17.12,17.04,17.12,8800.0,17.0141,17.0739,16.9942,17.0739,8800.0
2009-06-24 15:50:00,17.11,17.12,17.02,17.07,10600.0,17.064,17.0739,16.9742,17.0241,10600.0
2009-06-24 15:55:00,17.07,17.11,17.05,17.07,12800.0,17.0241,17.064,17.0041,17.0241,12800.0
2009-06-25 09:30:00,17.2,17.39,16.98,17.1,4200.0,17.1537,17.3432,16.9343,17.054,4200.0
2009-06-25 09:35:00,17.12,17.16,17.02,17.16,8600.0,17.0739,17.1138,16.9742,17.1138,8600.0
2009-06-25 09:40:00,17.19,17.19,17.08,17.1,5100.0,17.1438,17.1438,17.0341,17.054,5100.0
2009-06-25 09:45:00,17.13,17.13,17.02,17.05,3900.0,17.0839,17.0839,16.9742,17.0041,3900.0
2009-06-25 09:50:00,17.04,17.23,17.04,17.21,7700.0,16.9942,17.1836,16.9942,17.1637,7700.0
2009-06-25 09:55:00,17.21,17.32,17.19,17.27,5500.0,17.1637,17.2734,17.1438,17.2235,5500.0
2009-06-25 10:00:00,17.26,17.34,17.25,17.25,3600.0,17.2136,17.2934,17.2036,17.2036,3600.0
2009-06-25 10:05:00,17.27,17.32,17.27,17.29,3000.0,17.2235,17.2734,17.2235,17.2435,3000.0
2009-06-25 10:10:00,17.32,17.4,17.23,17.23,10200.0,17.2734,17.3532,17.1836,17.1836,10200.0
2009-06-25 10:15:00,17.26,17.3,17.18,17.18,4000.0,17.2136,17.2535,17.1338,17.1338,4000.0
2009-06-25 10:20:00,17.21,17.21,17.11,17.14,11300.0,17.1637,17.1637,17.064,17.0939,11300.0
2009-06-25 10:25:00,17.13,17.22,17.13,17.21,15400.0,17.0839,17.1737,17.0839,17.1637,15400.0
2009-06-25 10:30:00,17.22,17.24,17.18,17.22,4100.0,17.1737,17.1936,17.1338,17.1737,4100.0
2009-06-25 10:35:00,17.22,17.27,17.21,17.22,4700.0,17.1737,17.2235,17.1637,17.1737,4700.0
2009-06-25 10:40:00,17.23,17.27,17.15,17.15,3600.0,17.1836,17.2235,17.1039,17.1039,3600.0
2009-06-25 10:45:00,17.14,17.23,17.14,17.23,3300.0,17.0939,17.1836,17.0939,17.1836,3300.0
2009-06-25 10:50:00,17.22,17.22,17.2,17.21,1400.0,17.1737,17.1737,17.1537,17.1637,1400.0
2009-06-25 10:55:00,17.22,17.24,17.16,17.21,2000.0,17.1737,17.1936,17.1138,17.1637,2000.0
2009-06-25 11:00:00,17.2,17.23,17.18,17.23,1600.0,17.1537,17.1836,17.1338,17.1836,1600.0
2009-06-25 11:05:00,17.24,17.24,17.18,17.18,600.0,17.1936,17.1936,17.1338,17.1338,600.0
2009-06-25 11:10:00,17.16,17.16,17.13,17.14,2900.0,17.1138,17.1138,17.0839,17.0939,2900.0
2009-06-25 11:15:00,17.14,17.15,17.07,17.1,7800.0,17.0939,17.1039,17.0241,17.054,7800.0
2009-06-25 11:20:00,17.11,17.2,17.11,17.15,8700.0,17.064,17.1537,17.064,17.1039,8700.0
2009-06-25 11:25:00,17.17,17.23,17.15,17.22,1800.0,17.1238,17.1836,17.1039,17.1737,1800.0
2009-06-25 11:30:00,17.22,17.3,17.22,17.3,3900.0,17.1737,17.2535,17.1737,17.2535,3900.0
2009-06-25 11:35:00,17.3,17.33,17.21,17.24,5400.0,17.2535,17.2834,17.1637,17.1936,5400.0
2009-06-25 11:40:00,17.25,17.32,17.25,17.28,5600.0,17.2036,17.2734,17.2036,17.2335,5600.0
2009-06-25 11:45:00,17.29,17.34,17.27,17.34,2100.0,17.2435,17.2934,17.2235,17.2934,2100.0
2009-06-25 11:50:00,17.29,17.36,17.27,17.36,700.0,17.2435,17.3133,17.2235,17.3133,700.0
2009-06-25 11:55:00,17.36,17.37,17.31,17.36,7800.0,17.3133,17.3233,17.2634,17.3133,7800.0
2009-06-25 12:00:00,17.36,17.4,17.32,17.32,9500.0,17.3133,17.3532,17.2734,17.2734,9500.0
2009-06-25 12:05:00,17.31,17.39,17.28,17.38,7300.0,17.2634,17.3432,17.2335,17.3332,7300.0
2009-06-25 12:10:00,17.36,17.38,17.36,17.36,2200.0,17.3133,17.3332,17.3133,17.3133,2200.0
2009-06-25 12:15:00,17.35,17.42,17.35,17.42,5000.0,17.3033,17.3731,17.3033,17.3731,5000.0
2009-06-25 12:20:00,17.42,17.48,17.42,17.48,3400.0,17.3731,17.433,17.3731,17.433,3400.0
2009-06-25 12:25:00,17.47,17.47,17.43,17.46,800.0,17.423,17.423,17.3831,17.413,800.0
2009-06-25 12:30:00,17.47,17.48,17.33,17.34,12600.0,17.423,17.433,17.2834,17.2934,12600.0
2009-06-25 12:35:00,17.34,17.38,17.33,17.35,18100.0,17.2934,17.3332,17.2834,17.3033,18100.0
2009-06-25 12:40:00,17.35,17.37,17.34,17.37,1300.0,17.3033,17.3233,17.2934,17.3233,1300.0
2009-06-25 12:45:00,17.36,17.4,17.34,17.39,1200.0,17.3133,17.3532,17.2934,17.3432,1200.0
2009-06-25 12:50:00,17.39,17.44,17.37,17.37,3800.0,17.3432,17.3931,17.3233,17.3233,3800.0
2009-06-25 12:55:00,17.38,17.38,17.36,17.36,700.0,17.3332,17.3332,17.3133,17.3133,700.0
2009-06-25 13:00:00,17.34,17.41,17.33,17.41,2800.0,17.2934,17.3632,17.2834,17.3632,2800.0
2009-06-25 13:05:00,17.4,17.44,17.4,17.43,3300.0,17.3532,17.3931,17.3532,17.3831,3300.0
2009-06-25 13:10:00,17.42,17.44,17.41,17.43,2700.0,17.3731,17.3931,17.3632,17.3831,2700.0
2009-06-25 13:15:00,17.43,17.45,17.43,17.45,1400.0,17.3831,17.4031,17.3831,17.4031,1400.0
2009-06-25 13:20:00,17.44,17.47,17.44,17.46,1700.0,17.3931,17.423,17.3931,17.413,1700.0
2009-06-25 13:25:00,17.45,17.45,17.42,17.44,1000.0,17.4031,17.4031,17.3731,17.3931,1000.0
2009-06-25 13:30:00,17.44,17.44,17.43,17.43,800.0,17.3931,17.3931,17.3831,17.3831,800.0
2009-06-25 13:35:00,17.43,17.44,17.41,17.42,1500.0,17.3831,17.3931,17.3632,17.3731,1500.0
2009-06-25 13:40:00,17.42,17.43,17.42,17.42,500.0,17.3731,17.3831,17.3731,17.3731,500.0
2009-06-25 13:45:00,17.43,17.44,17.42,17.42,2100.0,17.3831,17.3931,17.3731,17.3731,2100.0
2009-06-25 13:50:00,17.42,17.43,17.34,17.43,16400.0,17.3731,17.3831,17.2934,17.3831,16400.0
2009-06-25 13:55:00,17.43,17.44,17.42,17.42,1900.0,17.3831,17.3931,17.3731,17.3731,1900.0
2009-06-25 14:00:00,17.42,17.43,17.34,17.34,4200.0,17.3731,17.3831,17.2934,17.2934,4200.0
2009-06-25 14:05:00,17.35,17.36,17.34,17.34,1200.0,17.3033,17.3133,17.2934,17.2934,1200.0
2009-06-25 14:10:00,17.35,17.38,17.34,17.34,2100.0,17.3033,17.3332,17.2934,17.2934,2100.0
2009-06-25 14:15:00,17.34,17.34,17.29,17.32,3400.0,17.2934,17.2934,17.2435,17.2734,3400.0
2009-06-25 14:20:00,17.31,17.35,17.31,17.34,3300.0,17.2634,17.3033,17.2634,17.2934,3300.0
2009-06-25 14:25:00,17.35,17.38,17.35,17.36,2100.0,17.3033,17.3332,17.3033,17.3133,2100.0
2009-06-25 14:30:00,17.37,17.37,17.31,17.36,4700.0,17.3233,17.3233,17.2634,17.3133,4700.0
2009-06-25 14:35:00,17.34,17.36,17.34,17.34,9100.0,17.2934,17.3133,17.2934,17.2934,9100.0
2009-06-25 14:40:00,17.36,17.37,17.35,17.37,2600.0,17.3133,17.3233,17.3033,17.3233,2600.0
2009-06-25 14:45:00,17.36,17.39,17.32,17.37,6700.0,17.3133,17.3432,17.2734,17.3233,6700.0
2009-06-25 14:50:00,17.38,17.38,17.34,17.36,4500.0,17.3332,17.3332,17.2934,17.3133,4500.0
2009-06-25 14:55:00,17.36,17.4,17.35,17.39,4700.0,17.3133,17.3532,17.3033,17.3432,4700.0
2009-06-25 15:00:00,17.38,17.42,17.38,17.42,4400.0,17.3332,17.3731,17.3332,17.3731,4400.0
2009-06-25 15:05:00,17.42,17.52,17.42,17.52,6900.0,17.3731,17.4729,17.3731,17.4729,6900.0
2009-06-25 15:10:00,17.52,17.53,17.5,17.51,5500.0,17.4729,17.4828,17.4529,17.4629,5500.0
2009-06-25 15:15:00,17.51,17.51,17.46,17.49,3800.0,17.4629,17.4629,17.413,17.4429,3800.0
2009-06-25 15:20:00,17.5,17.5,17.49,17.49,4400.0,17.4529,17.4529,17.4429,17.4429,4400.0
2009-06-25 15:25:00,17.5,17.52,17.49,17.52,4300.0,17.4529,17.4729,17.4429,17.4729,4300.0
2009-06-25 15:30:00,17.5,17.52,17.48,17.49,3100.0,17.4529,17.4729,17.433,17.4429,3100.0
2009-06-25 15:35:00,17.47,17.47,17.4,17.44,4700.0,17.423,17.423,17.3532,17.3931,4700.0
2009-06-25 15:40:00,17.44,17.46,17.43,17.43,3200.0,17.3931,17.413,17.3831,17.3831,3200.0
2009-06-25 15:45:00,17.45,17.52,17.45,17.52,6900.0,17.4031,17.4729,17.4031,17.4729,6900.0
2009-06-25 15:50:00,17.52,17.59,17.52,17.59,17200.0,17.4729,17.5427,17.4729,17.5427,17200.0
2009-06-25 15:55:00,17.58,17.61,17.52,17.61,32400.0,17.5327,17.5626,17.4729,17.5626,32400.0
2009-06-26 09:30:00,17.57,17.62,17.16,17.54,3200.0,17.5227,17.5726,17.1138,17.4928,3200.0
2009-06-26 09:35:00,17.58,17.68,17.57,17.61,1900.0,17.5327,17.6324,17.5227,17.5626,1900.0
2009-06-26 09:40:00,17.63,17.82,17.61,17.77,7200.0,17.5826,17.7721,17.5626,17.7222,7200.0
2009-06-26 09:45:00,17.75,17.84,17.7,17.78,10700.0,17.7022,17.792,17.6524,17.7322,10700.0
2009-06-26 09:50:00,17.74,17.76,17.69,17.7,2000.0,17.6923,17.7122,17.6424,17.6524,2000.0
2009-06-26 09:55:00,17.76,17.78,17.57,17.57,2100.0,17.7122,17.7322,17.5227,17.5227,2100.0
2009-06-26 10:00:00,17.6,17.69,17.59,17.67,3800.0,17.5527,17.6424,17.5427,17.6225,3800.0
2009-06-26 10:05:00,17.67,17.69,17.58,17.66,4900.0,17.6225,17.6424,17.5327,17.6125,4900.0
2009-06-26 10:10:00,17.67,17.72,17.65,17.65,1100.0,17.6225,17.6723,17.6025,17.6025,1100.0
2009-06-26 10:15:00,17.71,17.72,17.69,17.7,900.0,17.6624,17.6723,17.6424,17.6524,900.0
2009-06-26 10:20:00,17.69,17.83,17.69,17.83,4700.0,17.6424,17.782,17.6424,17.782,4700.0
2009-06-26 10:25:00,17.77,17.77,17.72,17.72,900.0,17.7222,17.7222,17.6723,17.6723,900.0
2009-06-26 10:30:00,17.74,17.75,17.72,17.72,600.0,17.6923,17.7022,17.6723,17.6723,600.0
2009-06-26 10:35:00,17.73,17.78,17.72,17.72,4000.0,17.6823,17.7322,17.6723,17.6723,4000.0
2009-06-26 10:40:00,17.72,17.75,17.68,17.74,1800.0,17.6723,17.7022,17.6324,17.6923,1800.0
2009-06-26 10:45:00,17.74,17.74,17.71,17.74,1900.0,17.6923,17.6923,17.6624,17.6923,1900.0
2009-06-26 10:50:00,17.75,17.79,17.75,17.76,1600.0,17.7022,17.7421,17.7022,17.7122,1600.0
2009-06-26 10:55:00,17.76,17.85,17.76,17.85,2900.0,17.7122,17.802,17.7122,17.802,2900.0
2009-06-26 11:00:00,17.85,17.89,17.83,17.85,3300.0,17.802,17.8419,17.782,17.802,3300.0
2009-06-26 11:05:00,17.86,17.92,17.86,17.92,2600.0,17.812,17.8718,17.812,17.8718,2600.0
2009-06-26 11:10:00,17.91,17.97,17.9,17.97,3500.0,17.8618,17.9217,17.8518,17.9217,3500.0
2009-06-26 11:15:00,17.97,17.97,17.95,17.97,1200.0,17.9217,17.9217,17.9017,17.9217,1200.0
2009-06-26 11:20:00,17.99,18.0,17.92,17.92,2200.0,17.9416,17.9516,17.8718,17.8718,2200.0
2009-06-26 11:25:00,17.9,18.0,17.9,17.96,5000.0,17.8518,17.9516,17.8518,17.9117,5000.0
2009-06-26 11:30:00,17.96,17.97,17.93,17.95,2700.0,17.9117,17.9217,17.8818,17.9017,2700.0
2009-06-26 11:35:00,17.95,17.95,17.91,17.91,2700.0,17.9017,17.9017,17.8618,17.8618,2700.0
2009-06-26 11:40:00,17.89,17.95,17.89,17.94,3100.0,17.8419,17.9017,17.8419,17.8917,3100.0
2009-06-26 11:45:00,17.92,17.97,17.92,17.95,2000.0,17.8718,17.9217,17.8718,17.9017,2000.0
2009-06-26 11:50:00,17.96,18.0,17.94,18.0,2900.0,17.9117,17.9516,17.8917,17.9516,2900.0
2009-06-26 11:55:00,18.0,18.02,17.98,17.98,1300.0,17.9516,17.9715,17.9316,17.9316,1300.0
2009-06-26 12:00:00,17.96,17.96,17.92,17.94,11400.0,17.9117,17.9117,17.8718,17.8917,11400.0
2009-06-26 12:05:00,17.93,17.95,17.93,17.94,4400.0,17.8818,17.9017,17.8818,17.8917,4400.0
2009-06-26 12:10:00,17.94,17.95,17.94,17.95,1200.0,17.8917,17.9017,17.8917,17.9017,1200.0
2009-06-26 12:15:00,17.95,17.95,17.94,17.94,1400.0,17.9017,17.9017,17.8917,17.8917,1400.0
2009-06-26 12:20:00,17.95,17.95,17.94,17.95,1300.0,17.9017,17.9017,17.8917,17.9017,1300.0
2009-06-26 12:25:00,17.95,17.95,17.92,17.92,2400.0,17.9017,17.9017,17.8718,17.8718,2400.0
2009-06-26 12:30:00,17.92,17.93,17.88,17.93,7100.0,17.8718,17.8818,17.8319,17.8818,7100.0
2009-06-26 12:35:00,17.93,17.93,17.92,17.93,2000.0,17.8818,17.8818,17.8718,17.8818,2000.0
2009-06-26 12:40:00,17.92,17.95,17.92,17.95,1400.0,17.8718,17.9017,17.8718,17.9017,1400.0
2009-06-26 12:45:00,17.95,17.97,17.94,17.95,3300.0,17.9017,17.9217,17.8917,17.9017,3300.0
2009-06-26 12:50:00,17.95,17.95,17.94,17.94,1800.0,17.9017,17.9017,17.8917,17.8917,1800.0
2009-06-26 12:55:00,17.93,17.93,17.92,17.93,2400.0,17.8818,17.8818,17.8718,17.8818,2400.0
2009-06-26 13:00:00,17.94,17.96,17.92,17.92,7400.0,17.8917,17.9117,17.8718,17.8718,7400.0
2009-06-26 13:05:00,17.92,17.94,17.91,17.93,1500.0,17.8718,17.8917,17.8618,17.8818,1500.0
2009-06-26 13:10:00,17.94,17.95,17.92,17.92,4200.0,17.8917,17.9017,17.8718,17.8718,4200.0
2009-06-26 13:15:00,17.92,17.93,17.9,17.9,3400.0,17.8718,17.8818,17.8518,17.8518,3400.0
2009-06-26 13:20:00,17.91,17.93,17.9,17.92,5300.0,17.8618,17.8818,17.8518,17.8718,5300.0
2009-06-26 13:25:00,17.91,18.0,17.9,17.98,17700.0,17.8618,17.9516,17.8518,17.9316,17700.0
2009-06-26 13:30:00,17.96,18.1,17.95,17.99,35300.0,17.9117,18.0513,17.9017,17.9416,35300.0
2009-06-26 13:35:00,17.99,18.01,17.97,17.98,4500.0,17.9416,17.9615,17.9217,17.9316,4500.0
2009-06-26 13:40:00,17.99,18.03,17.98,18.03,1400.0,17.9416,17.9815,17.9316,17.9815,1400.0
2009-06-26 13:45:00,18.03,18.04,17.97,17.97,5200.0,17.9815,17.9915,17.9217,17.9217,5200.0
2009-06-26 13:50:00,17.97,17.97,17.94,17.95,1900.0,17.9217,17.9217,17.8917,17.9017,1900.0
2009-06-26 13:55:00,17.95,17.98,17.95,17.95,3200.0,17.9017,17.9316,17.9017,17.9017,3200.0
2009-06-26 14:00:00,17.95,17.96,17.95,17.96,2200.0,17.9017,17.9117,17.9017,17.9117,2200.0
2009-06-26 14:05:00,17.96,17.96,17.94,17.95,1900.0,17.9117,17.9117,17.8917,17.9017,1900.0
2009-06-26 14:10:00,17.95,17.95,17.94,17.95,1200.0,17.9017,17.9017,17.8917,17.9017,1200.0
2009-06-26 14:15:00,17.94,17.96,17.94,17.95,2800.0,17.8917,17.9117,17.8917,17.9017,2800.0
2009-06-26 14:20:00,17.95,17.95,17.94,17.94,700.0,17.9017,17.9017,17.8917,17.8917,700.0
2009-06-26 14:25:00,17.95,17.95,17.94,17.95,1300.0,17.9017,17.9017,17.8917,17.9017,1300.0
2009-06-26 14:30:00,17.95,17.95,17.94,17.94,3000.0,17.9017,17.9017,17.8917,17.8917,3000.0
2009-06-26 14:35:00,17.95,17.99,17.94,17.95,8500.0,17.9017,17.9416,17.8917,17.9017,8500.0
2009-06-26 14:40:00,17.96,17.98,17.96,17.98,3100.0,17.9117,17.9316,17.9117,17.9316,3100.0
2009-06-26 14:45:00,17.97,18.0,17.97,17.97,3600.0,17.9217,17.9516,17.9217,17.9217,3600.0
2009-06-26 14:50:00,17.97,17.99,17.97,17.98,5300.0,17.9217,17.9416,17.9217,17.9316,5300.0
2009-06-26 14:55:00,17.98,18.0,17.94,18.0,5300.0,17.9316,17.9516,17.8917,17.9516,5300.0
2009-06-26 15:00:00,17.99,18.0,17.97,18.0,3600.0,17.9416,17.9516,17.9217,17.9516,3600.0
2009-06-26 15:05:00,17.98,17.99,17.97,17.99,3800.0,17.9316,17.9416,17.9217,17.9416,3800.0
2009-06-26 15:10:00,17.99,18.0,17.95,17.96,5500.0,17.9416,17.9516,17.9017,17.9117,5500.0
2009-06-26 15:15:00,17.96,17.96,17.94,17.94,4300.0,17.9117,17.9117,17.8917,17.8917,4300.0
2009-06-26 15:20:00,17.95,17.95,17.92,17.94,3300.0,17.9017,17.9017,17.8718,17.8917,3300.0
2009-06-26 15:25:00,17.95,18.0,17.94,18.0,3000.0,17.9017,17.9516,17.8917,17.9516,3000.0
2009-06-26 15:30:00,18.0,18.05,17.99,18.0,7100.0,17.9516,18.0014,17.9416,17.9516,7100.0
2009-06-26 15:35:00,18.0,18.03,17.99,18.02,4300.0,17.9516,17.9815,17.9416,17.9715,4300.0
2009-06-26 15:40:00,18.03,18.16,18.03,18.16,25000.0,17.9815,18.1111,17.9815,18.1111,25000.0
2009-06-26 15:45:00,18.16,18.16,18.09,18.14,25800.0,18.1111,18.1111,18.0413,18.0912,25800.0
2009-06-26 15:50:00,18.13,18.24,18.07,18.08,49700.0,18.0812,18.1909,18.0214,18.0314,49700.0
2009-06-26 15:55:00,18.08,18.15,18.05,18.15,88000.0,18.0314,18.1012,18.0014,18.1012,88000.0
2009-06-29 09:30:00,18.06,18.14,17.88,17.94,9200.0,18.0114,18.0912,17.8319,17.8917,9200.0
2009-06-29 09:35:00,17.93,17.95,17.62,17.67,12000.0,17.8818,17.9017,17.5726,17.6225,12000.0
2009-06-29 09:40:00,17.64,17.79,17.63,17.79,6600.0,17.5925,17.7421,17.5826,17.7421,6600.0
2009-06-29 09:45:00,17.78,17.79,17.7,17.7,3700.0,17.7322,17.7421,17.6524,17.6524,3700.0
2009-06-29 09:50:00,17.71,17.71,17.59,17.61,4600.0,17.6624,17.6624,17.5427,17.5626,4600.0
2009-06-29 09:55:00,17.61,17.61,17.5,17.55,8000.0,17.5626,17.5626,17.4529,17.5028,8000.0
2009-06-29 10:00:00,17.54,17.6,17.53,17.53,9200.0,17.4928,17.5527,17.4828,17.4828,9200.0
2009-06-29 10:05:00,17.53,17.64,17.46,17.62,10200.0,17.4828,17.5925,17.413,17.5726,10200.0
2009-06-29 10:10:00,17.64,17.76,17.64,17.72,5400.0,17.5925,17.7122,17.5925,17.6723,5400.0
2009-06-29 10:15:00,17.74,17.74,17.71,17.72,4500.0,17.6923,17.6923,17.6624,17.6723,4500.0
2009-06-29 10:20:00,17.72,17.72,17.71,17.72,2400.0,17.6723,17.6723,17.6624,17.6723,2400.0
2009-06-29 10:25:00,17.71,17.73,17.71,17.71,3700.0,17.6624,17.6823,17.6624,17.6624,3700.0
2009-06-29 10:30:00,17.73,17.75,17.71,17.74,2500.0,17.6823,17.7022,17.6624,17.6923,2500.0
2009-06-29 10:35:00,17.72,17.83,17.72,17.82,2600.0,17.6723,17.782,17.6723,17.7721,2600.0
2009-06-29 10:40:00,17.81,17.82,17.78,17.81,2600.0,17.7621,17.7721,17.7322,17.7621,2600.0
2009-06-29 10:45:00,17.82,17.88,17.82,17.86,2400.0,17.7721,17.8319,17.7721,17.812,2400.0
2009-06-29 10:50:00,17.86,17.86,17.82,17.82,1600.0,17.812,17.812,17.7721,17.7721,1600.0
2009-06-29 10:55:00,17.82,17.84,17.82,17.84,300.0,17.7721,17.792,17.7721,17.792,300.0
2009-06-29 11:00:00,17.82,17.84,17.81,17.82,2000.0,17.7721,17.792,17.7621,17.7721,2000.0
2009-06-29 11:05:00,17.81,17.81,17.8,17.81,1600.0,17.7621,17.7621,17.7521,17.7621,1600.0
2009-06-29 11:10:00,17.82,17.82,17.78,17.78,10000.0,17.7721,17.7721,17.7322,17.7322,10000.0
2009-06-29 11:15:00,17.78,17.79,17.76,17.77,3100.0,17.7322,17.7421,17.7122,17.7222,3100.0
2009-06-29 11:20:00,17.76,17.78,17.76,17.78,1700.0,17.7122,17.7322,17.7122,17.7322,1700.0
2009-06-29 11:25:00,17.77,17.81,17.77,17.81,4100.0,17.7222,17.7621,17.7222,17.7621,4100.0
2009-06-29 11:30:00,17.8,17.81,17.8,17.8,1200.0,17.7521,17.7621,17.7521,17.7521,1200.0
2009-06-29 11:35:00,17.77,17.77,17.76,17.77,1300.0,17.7222,17.7222,17.7122,17.7222,1300.0
2009-06-29 11:40:00,17.76,17.77,17.75,17.77,4000.0,17.7122,17.7222,17.7022,17.7222,4000.0
2009-06-29 11:45:00,17.76,17.77,17.75,17.75,3200.0,17.7122,17.7222,17.7022,17.7022,3200.0
2009-06-29 11:50:00,17.76,17.8,17.76,17.8,4600.0,17.7122,17.7521,17.7122,17.7521,4600.0
2009-06-29 11:55:00,17.81,17.81,17.73,17.74,13000.0,17.7621,17.7621,17.6823,17.6923,13000.0
2009-06-29 12:00:00,17.74,17.77,17.74,17.76,14200.0,17.6923,17.7222,17.6923,17.7122,14200.0
2009-06-29 12:05:00,17.76,17.79,17.75,17.79,2600.0,17.7122,17.7421,17.7022,17.7421,2600.0
2009-06-29 12:10:00,17.79,17.79,17.78,17.79,1600.0,17.7421,17.7421,17.7322,17.7421,1600.0
2009-06-29 12:15:00,17.78,17.87,17.78,17.87,2900.0,17.7322,17.8219,17.7322,17.8219,2900.0
2009-06-29 12:20:00,17.86,17.91,17.86,17.9,5100.0,17.812,17.8618,17.812,17.8518,5100.0
2009-06-29 12:25:00,17.91,17.99,17.91,17.98,2000.0,17.8618,17.9416,17.8618,17.9316,2000.0
2009-06-29 12:30:00,17.99,18.05,17.99,18.05,2900.0,17.9416,18.0014,17.9416,18.0014,2900.0
2009-06-29 12:35:00,18.06,18.06,18.0,18.0,3500.0,18.0114,18.0114,17.9516,17.9516,3500.0
2009-06-29 12:40:00,18.0,18.04,18.0,18.04,700.0,17.9516,17.9915,17.9516,17.9915,700.0
2009-06-29 12:45:00,18.03,18.03,18.03,18.03,100.0,17.9815,17.9815,17.9815,17.9815,100.0
2009-06-29 12:50:00,18.04,18.04,18.01,18.02,1100.0,17.9915,17.9915,17.9615,17.9715,1100.0
2009-06-29 12:55:00,18.02,18.02,17.98,17.98,1600.0,17.9715,17.9715,17.9316,17.9316,1600.0
2009-06-29 13:00:00,17.97,17.98,17.97,17.98,1300.0,17.9217,17.9316,17.9217,17.9316,1300.0
2009-06-29 13:05:00,17.99,17.99,17.97,17.98,500.0,17.9416,17.9416,17.9217,17.9316,500.0
2009-06-29 13:10:00,17.98,17.98,17.98,17.98,300.0,17.9316,17.9316,17.9316,17.9316,300.0
2009-06-29 13:15:00,17.98,17.98,17.98,17.98,300.0,17.9316,17.9316,17.9316,17.9316,300.0
2009-06-29 13:20:00,17.97,17.98,17.97,17.98,300.0,17.9217,17.9316,17.9217,17.9316,300.0
2009-06-29 13:25:00,17.98,17.98,17.97,17.98,900.0,17.9316,17.9316,17.9217,17.9316,900.0
2009-06-29 13:30:00,17.96,18.0,17.96,18.0,2800.0,17.9117,17.9516,17.9117,17.9516,2800.0
2009-06-29 13:35:00,17.99,18.0,17.99,17.99,300.0,17.9416,17.9516,17.9416,17.9416,300.0
2009-06-29 13:40:00,17.97,17.99,17.97,17.99,1000.0,17.9217,17.9416,17.9217,17.9416,1000.0
2009-06-29 13:45:00,17.99,18.0,17.96,17.96,2000.0,17.9416,17.9516,17.9117,17.9117,2000.0
2009-06-29 13:50:00,17.96,17.96,17.94,17.94,1500.0,17.9117,17.9117,17.8917,17.8917,1500.0
2009-06-29 13:55:00,17.94,17.97,17.93,17.97,1700.0,17.8917,17.9217,17.8818,17.9217,1700.0
2009-06-29 14:00:00,17.96,17.96,17.9,17.9,2900.0,17.9117,17.9117,17.8518,17.8518,2900.0
2009-06-29 14:05:00,17.9,17.93,17.9,17.92,1400.0,17.8518,17.8818,17.8518,17.8718,1400.0
2009-06-29 14:10:00,17.93,17.96,17.93,17.96,1200.0,17.8818,17.9117,17.8818,17.9117,1200.0
2009-06-29 14:15:00,17.96,17.96,17.96,17.96,800.0,17.9117,17.9117,17.9117,17.9117,800.0
2009-06-29 14:20:00,17.95,17.97,17.95,17.96,800.0,17.9017,17.9217,17.9017,17.9117,800.0
2009-06-29 14:25:00,17.96,17.97,17.95,17.95,900.0,17.9117,17.9217,17.9017,17.9017,900.0
2009-06-29 14:30:00,17.97,18.0,17.96,18.0,1900.0,17.9217,17.9516,17.9117,17.9516,1900.0
2009-06-29 14:35:00,18.0,18.02,17.96,17.96,4200.0,17.9516,17.9715,17.9117,17.9117,4200.0
2009-06-29 14:40:00,17.96,17.99,17.95,17.98,3400.0,17.9117,17.9416,17.9017,17.9316,3400.0
2009-06-29 14:45:00,17.99,18.0,17.98,18.0,1100.0,17.9416,17.9516,17.9316,17.9516,1100.0
2009-06-29 14:50:00,17.98,17.99,17.98,17.99,400.0,17.9316,17.9416,17.9316,17.9416,400.0
2009-06-29 14:55:00,17.99,18.06,17.99,18.04,7200.0,17.9416,18.0114,17.9416,17.9915,7200.0
2009-06-29 15:00:00,18.05,18.05,18.04,18.04,1200.0,18.0014,18.0014,17.9915,17.9915,1200.0
2009-06-29 15:05:00,18.04,18.05,18.03,18.04,2000.0,17.9915,18.0014,17.9815,17.9915,2000.0
2009-06-29 15:10:00,18.02,18.05,18.02,18.04,900.0,17.9715,18.0014,17.9715,17.9915,900.0
2009-06-29 15:15:00,18.04,18.07,18.03,18.05,2700.0,17.9915,18.0214,17.9815,18.0014,2700.0
2009-06-29 15:20:00,18.05,18.09,18.05,18.06,4500.0,18.0014,18.0413,18.0014,18.0114,4500.0
2009-06-29 15:25:00,18.06,18.07,18.06,18.06,1200.0,18.0114,18.0214,18.0114,18.0114,1200.0
2009-06-29 15:30:00,18.06,18.06,18.04,18.04,4100.0,18.0114,18.0114,17.9915,17.9915,4100.0
2009-06-29 15:35:00,18.04,18.06,18.01,18.01,5700.0,17.9915,18.0114,17.9615,17.9615,5700.0
2009-06-29 15:40:00,18.02,18.04,18.01,18.02,4000.0,17.9715,17.9915,17.9615,17.9715,4000.0
2009-06-29 15:45:00,18.02,18.02,17.96,17.96,4500.0,17.9715,17.9715,17.9117,17.9117,4500.0
2009-06-29 15:50:00,17.97,18.0,17.94,18.0,13100.0,17.9217,17.9516,17.8917,17.9516,13100.0
2009-06-29 15:55:00,17.99,18.02,17.8,17.83,95100.0,17.9416,17.9715,17.7521,17.782,95100.0
2009-06-30 09:30:00,17.8,17.99,17.8,17.89,4300.0,17.7521,17.9416,17.7521,17.8419,4300.0
2009-06-30 09:35:00,17.97,17.99,17.87,17.98,3200.0,17.9217,17.9416,17.8219,17.9316,3200.0
2009-06-30 09:40:00,18.0,18.02,17.94,17.94,4700.0,17.9516,17.9715,17.8917,17.8917,4700.0
2009-06-30 09:45:00,17.98,18.03,17.95,18.02,3600.0,17.9316,17.9815,17.9017,17.9715,3600.0
2009-06-30 09:50:00,17.98,18.07,17.92,18.0,9700.0,17.9316,18.0214,17.8718,17.9516,9700.0
2009-06-30 09:55:00,18.08,18.09,18.05,18.08,4500.0,18.0314,18.0413,18.0014,18.0314,4500.0
2009-06-30 10:00:00,18.05,18.05,17.94,17.96,3800.0,18.0014,18.0014,17.8917,17.9117,3800.0
2009-06-30 10:05:00,17.99,17.99,17.86,17.91,3800.0,17.9416,17.9416,17.812,17.8618,3800.0
2009-06-30 10:10:00,17.9,17.91,17.86,17.86,2500.0,17.8518,17.8618,17.812,17.812,2500.0
2009-06-30 10:15:00,17.85,17.85,17.78,17.8,2500.0,17.802,17.802,17.7322,17.7521,2500.0
2009-06-30 10:20:00,17.82,17.82,17.75,17.77,2400.0,17.7721,17.7721,17.7022,17.7222,2400.0
2009-06-30 10:25:00,17.77,17.8,17.76,17.8,3000.0,17.7222,17.7521,17.7122,17.7521,3000.0
2009-06-30 10:30:00,17.77,17.77,17.69,17.72,4300.0,17.7222,17.7222,17.6424,17.6723,4300.0
2009-06-30 10:35:00,17.71,17.72,17.69,17.72,2600.0,17.6624,17.6723,17.6424,17.6723,2600.0
2009-06-30 10:40:00,17.72,17.72,17.72,17.72,900.0,17.6723,17.6723,17.6723,17.6723,900.0
2009-06-30 10:45:00,17.7,17.73,17.67,17.73,4200.0,17.6524,17.6823,17.6225,17.6823,4200.0
2009-06-30 10:50:00,17.73,17.75,17.73,17.75,900.0,17.6823,17.7022,17.6823,17.7022,900.0
2009-06-30 10:55:00,17.78,17.78,17.74,17.74,1500.0,17.7322,17.7322,17.6923,17.6923,1500.0
2009-06-30 11:00:00,17.78,17.79,17.77,17.78,1800.0,17.7322,17.7421,17.7222,17.7322,1800.0
2009-06-30 11:05:00,17.77,17.78,17.75,17.78,2600.0,17.7222,17.7322,17.7022,17.7322,2600.0
2009-06-30 11:10:00,17.78,17.8,17.78,17.8,5900.0,17.7322,17.7521,17.7322,17.7521,5900.0
2009-06-30 11:15:00,17.79,17.86,17.78,17.86,3600.0,17.7421,17.812,17.7322,17.812,3600.0
2009-06-30 11:20:00,17.86,17.87,17.86,17.86,1100.0,17.812,17.8219,17.812,17.812,1100.0
2009-06-30 11:25:00,17.87,17.87,17.81,17.81,1800.0,17.8219,17.8219,17.7621,17.7621,1800.0
2009-06-30 11:30:00,17.8,17.8,17.77,17.78,600.0,17.7521,17.7521,17.7222,17.7322,600.0
2009-06-30 11:35:00,17.76,17.78,17.75,17.75,1200.0,17.7122,17.7322,17.7022,17.7022,1200.0
2009-06-30 11:40:00,17.76,17.76,17.75,17.76,1600.0,17.7122,17.7122,17.7022,17.7122,1600.0
2009-06-30 11:45:00,17.8,17.82,17.8,17.8,1400.0,17.7521,17.7721,17.7521,17.7521,1400.0
2009-06-30 11:50:00,17.8,17.81,17.8,17.8,1100.0,17.7521,17.7621,17.7521,17.7521,1100.0
2009-06-30 11:55:00,17.8,17.82,17.79,17.79,2000.0,17.7521,17.7721,17.7421,17.7421,2000.0
2009-06-30 12:00:00,17.79,17.8,17.79,17.8,1000.0,17.7421,17.7521,17.7421,17.7521,1000.0
2009-06-30 12:05:00,17.81,17.81,17.76,17.76,900.0,17.7621,17.7621,17.7122,17.7122,900.0
2009-06-30 12:10:00,17.76,17.76,17.69,17.7,4900.0,17.7122,17.7122,17.6424,17.6524,4900.0
2009-06-30 12:15:00,17.68,17.68,17.62,17.62,3900.0,17.6324,17.6324,17.5726,17.5726,3900.0
2009-06-30 12:20:00,17.62,17.62,17.59,17.59,2900.0,17.5726,17.5726,17.5427,17.5427,2900.0
2009-06-30 12:25:00,17.6,17.7,17.59,17.7,2000.0,17.5527,17.6524,17.5427,17.6524,2000.0
2009-06-30 12:30:00,17.7,17.71,17.69,17.69,3800.0,17.6524,17.6624,17.6424,17.6424,3800.0
2009-06-30 12:35:00,17.69,17.69,17.6,17.62,2200.0,17.6424,17.6424,17.5527,17.5726,2200.0
2009-06-30 12:40:00,17.62,17.64,17.62,17.63,1500.0,17.5726,17.5925,17.5726,17.5826,1500.0
2009-06-30 12:45:00,17.64,17.65,17.64,17.64,2500.0,17.5925,17.6025,17.5925,17.5925,2500.0
2009-06-30 12:50:00,17.64,17.67,17.64,17.67,1800.0,17.5925,17.6225,17.5925,17.6225,1800.0
2009-06-30 12:55:00,17.66,17.67,17.66,17.67,900.0,17.6125,17.6225,17.6125,17.6225,900.0
2009-06-30 13:00:00,17.67,17.67,17.66,17.66,1900.0,17.6225,17.6225,17.6125,17.6125,1900.0
2009-06-30 13:05:00,17.66,17.66,17.64,17.66,5200.0,17.6125,17.6125,17.5925,17.6125,5200.0
2009-06-30 13:10:00,17.65,17.66,17.65,17.65,3500.0,17.6025,17.6125,17.6025,17.6025,3500.0
2009-06-30 13:15:00,17.65,17.68,17.64,17.68,1500.0,17.6025,17.6324,17.5925,17.6324,1500.0
2009-06-30 13:20:00,17.68,17.71,17.68,17.71,1600.0,17.6324,17.6624,17.6324,17.6624,1600.0
2009-06-30 13:25:00,17.71,17.71,17.69,17.69,3100.0,17.6624,17.6624,17.6424,17.6424,3100.0
2009-06-30 13:30:00,17.69,17.71,17.69,17.7,8300.0,17.6424,17.6624,17.6424,17.6524,8300.0
2009-06-30 13:35:00,17.7,17.7,17.69,17.69,1100.0,17.6524,17.6524,17.6424,17.6424,1100.0
2009-06-30 13:40:00,17.71,17.75,17.69,17.75,1600.0,17.6624,17.7022,17.6424,17.7022,1600.0
2009-06-30 13:45:00,17.76,17.77,17.75,17.77,3100.0,17.7122,17.7222,17.7022,17.7222,3100.0
2009-06-30 13:50:00,17.77,17.77,17.74,17.75,1600.0,17.7222,17.7222,17.6923,17.7022,1600.0
2009-06-30 13:55:00,17.74,17.76,17.74,17.75,1800.0,17.6923,17.7122,17.6923,17.7022,1800.0
2009-06-30 14:00:00,17.76,17.78,17.75,17.77,2900.0,17.7122,17.7322,17.7022,17.7222,2900.0
2009-06-30 14:05:00,17.77,17.82,17.76,17.79,3600.0,17.7222,17.7721,17.7122,17.7421,3600.0
2009-06-30 14:10:00,17.78,17.79,17.77,17.79,1500.0,17.7322,17.7421,17.7222,17.7421,1500.0
2009-06-30 14:15:00,17.8,17.81,17.79,17.8,2300.0,17.7521,17.7621,17.7421,17.7521,2300.0
2009-06-30 14:20:00,17.81,17.81,17.8,17.8,1600.0,17.7621,17.7621,17.7521,17.7521,1600.0
2009-06-30 14:25:00,17.81,17.84,17.81,17.83,2800.0,17.7621,17.792,17.7621,17.782,2800.0
2009-06-30 14:30:00,17.84,17.87,17.82,17.83,3300.0,17.792,17.8219,17.7721,17.782,3300.0
2009-06-30 14:35:00,17.83,17.85,17.83,17.85,2600.0,17.782,17.802,17.782,17.802,2600.0
2009-06-30 14:40:00,17.85,17.88,17.85,17.86,3300.0,17.802,17.8319,17.802,17.812,3300.0
2009-06-30 14:45:00,17.86,17.88,17.86,17.88,3300.0,17.812,17.8319,17.812,17.8319,3300.0
2009-06-30 14:50:00,17.88,17.88,17.84,17.85,2600.0,17.8319,17.8319,17.792,17.802,2600.0
2009-06-30 14:55:00,17.85,17.88,17.83,17.88,2800.0,17.802,17.8319,17.782,17.8319,2800.0
2009-06-30 15:00:00,17.88,17.94,17.88,17.94,7600.0,17.8319,17.8917,17.8319,17.8917,7600.0
2009-06-30 15:05:00,17.94,17.97,17.92,17.96,12300.0,17.8917,17.9217,17.8718,17.9117,12300.0
2009-06-30 15:10:00,17.95,17.96,17.9,17.9,17300.0,17.9017,17.9117,17.8518,17.8518,17300.0
2009-06-30 15:15:00,17.9,17.93,17.89,17.92,5000.0,17.8518,17.8818,17.8419,17.8718,5000.0
2009-06-30 15:20:00,17.93,18.0,17.92,17.99,3000.0,17.8818,17.9516,17.8718,17.9416,3000.0
2009-06-30 15:25:00,18.0,18.01,17.98,17.98,5500.0,17.9516,17.9615,17.9316,17.9316,5500.0
2009-06-30 15:30:00,17.98,18.02,17.98,18.01,8500.0,17.9316,17.9715,17.9316,17.9615,8500.0
2009-06-30 15:35:00,18.01,18.01,17.96,17.97,10900.0,17.9615,17.9615,17.9117,17.9217,10900.0
2009-06-30 15:40:00,17.96,17.98,17.95,17.97,10700.0,17.9117,17.9316,17.9017,17.9217,10700.0
2009-06-30 15:45:00,17.97,18.01,17.97,18.01,15400.0,17.9217,17.9615,17.9217,17.9615,15400.0
2009-06-30 15:50:00,18.01,18.01,17.98,18.0,25900.0,17.9615,17.9615,17.9316,17.9516,25900.0
2009-06-30 15:55:00,18.0,18.0,17.91,17.92,42400.0,17.9516,17.9516,17.8618,17.8718,42400.0
2009-07-01 09:30:00,18.11,18.11,17.75,17.92,9900.0,18.0613,18.0613,17.7022,17.8718,9900.0
2009-07-01 09:35:00,17.92,18.0,17.86,17.88,1500.0,17.8718,17.9516,17.812,17.8319,1500.0
2009-07-01 09:40:00,17.89,17.96,17.82,17.96,4100.0,17.8419,17.9117,17.7721,17.9117,4100.0
2009-07-01 09:45:00,17.95,18.0,17.95,18.0,2300.0,17.9017,17.9516,17.9017,17.9516,2300.0
2009-07-01 09:50:00,18.03,18.09,18.03,18.04,3700.0,17.9815,18.0413,17.9815,17.9915,3700.0
2009-07-01 09:55:00,18.04,18.1,17.99,17.99,8000.0,17.9915,18.0513,17.9416,17.9416,8000.0
2009-07-01 10:00:00,18.0,18.0,17.91,17.91,8300.0,17.9516,17.9516,17.8618,17.8618,8300.0
2009-07-01 10:05:00,17.92,17.96,17.9,17.96,3800.0,17.8718,17.9117,17.8518,17.9117,3800.0
2009-07-01 10:10:00,17.96,18.02,17.96,18.0,2900.0,17.9117,17.9715,17.9117,17.9516,2900.0
2009-07-01 10:15:00,18.01,18.15,18.01,18.12,2800.0,17.9615,18.1012,17.9615,18.0713,2800.0
2009-07-01 10:20:00,18.17,18.17,18.02,18.07,6500.0,18.1211,18.1211,17.9715,18.0214,6500.0
2009-07-01 10:25:00,18.06,18.2,18.06,18.19,4400.0,18.0114,18.151,18.0114,18.1411,4400.0
2009-07-01 10:30:00,18.2,18.2,18.18,18.18,1300.0,18.151,18.151,18.1311,18.1311,1300.0
2009-07-01 10:35:00,18.18,18.2,18.16,18.17,3000.0,18.1311,18.151,18.1111,18.1211,3000.0
2009-07-01 10:40:00,18.16,18.18,18.16,18.16,1500.0,18.1111,18.1311,18.1111,18.1111,1500.0
2009-07-01 10:45:00,18.19,18.19,18.17,18.18,1100.0,18.1411,18.1411,18.1211,18.1311,1100.0
2009-07-01 10:50:00,18.19,18.2,18.19,18.19,4000.0,18.1411,18.151,18.1411,18.1411,4000.0
2009-07-01 10:55:00,18.19,18.2,18.18,18.18,2600.0,18.1411,18.151,18.1311,18.1311,2600.0
2009-07-01 11:00:00,18.2,18.2,18.19,18.2,1100.0,18.151,18.151,18.1411,18.151,1100.0
2009-07-01 11:05:00,18.2,18.2,18.18,18.18,1100.0,18.151,18.151,18.1311,18.1311,1100.0
2009-07-01 11:10:00,18.19,18.19,18.16,18.16,4000.0,18.1411,18.1411,18.1111,18.1111,4000.0
2009-07-01 11:15:00,18.15,18.17,18.13,18.13,2200.0,18.1012,18.1211,18.0812,18.0812,2200.0
2009-07-01 11:20:00,18.13,18.13,18.1,18.11,1600.0,18.0812,18.0812,18.0513,18.0613,1600.0
2009-07-01 11:25:00,18.14,18.16,18.11,18.11,1400.0,18.0912,18.1111,18.0613,18.0613,1400.0
2009-07-01 11:30:00,18.11,18.13,18.1,18.1,500.0,18.0613,18.0812,18.0513,18.0513,500.0
2009-07-01 11:35:00,18.13,18.16,18.13,18.16,500.0,18.0812,18.1111,18.0812,18.1111,500.0
2009-07-01 11:40:00,18.16,18.16,18.13,18.13,2000.0,18.1111,18.1111,18.0812,18.0812,2000.0
2009-07-01 11:45:00,18.13,18.13,18.12,18.13,500.0,18.0812,18.0812,18.0713,18.0812,500.0
2009-07-01 11:50:00,18.13,18.16,18.13,18.16,1400.0,18.0812,18.1111,18.0812,18.1111,1400.0
2009-07-01 11:55:00,18.17,18.2,18.17,18.19,2400.0,18.1211,18.151,18.1211,18.1411,2400.0
2009-07-01 12:00:00,18.19,18.19,18.17,18.18,3600.0,18.1411,18.1411,18.1211,18.1311,3600.0
2009-07-01 12:05:00,18.17,18.2,18.17,18.19,2300.0,18.1211,18.151,18.1211,18.1411,2300.0
2009-07-01 12:10:00,18.19,18.19,18.17,18.19,1600.0,18.1411,18.1411,18.1211,18.1411,1600.0
2009-07-01 12:15:00,18.2,18.21,18.19,18.2,1100.0,18.151,18.161,18.1411,18.151,1100.0
2009-07-01 12:20:00,18.2,18.2,18.17,18.19,1800.0,18.151,18.151,18.1211,18.1411,1800.0
2009-07-01 12:25:00,18.22,18.31,18.22,18.29,7400.0,18.171,18.2607,18.171,18.2408,7400.0
2009-07-01 12:30:00,18.29,18.29,18.28,18.28,400.0,18.2408,18.2408,18.2308,18.2308,400.0
2009-07-01 12:35:00,18.29,18.29,18.25,18.27,1900.0,18.2408,18.2408,18.2009,18.2208,1900.0
2009-07-01 12:40:00,18.25,18.25,18.25,18.25,300.0,18.2009,18.2009,18.2009,18.2009,300.0
2009-07-01 12:45:00,18.26,18.26,18.24,18.24,1200.0,18.2109,18.2109,18.1909,18.1909,1200.0
2009-07-01 12:50:00,18.24,18.26,18.24,18.25,2000.0,18.1909,18.2109,18.1909,18.2009,2000.0
2009-07-01 12:55:00,18.25,18.25,18.21,18.21,2700.0,18.2009,18.2009,18.161,18.161,2700.0
2009-07-01 13:00:00,18.21,18.21,18.19,18.21,1200.0,18.161,18.161,18.1411,18.161,1200.0
2009-07-01 13:05:00,18.19,18.21,18.19,18.21,9300.0,18.1411,18.161,18.1411,18.161,9300.0
2009-07-01 13:10:00,18.2,18.21,18.19,18.19,3100.0,18.151,18.161,18.1411,18.1411,3100.0
2009-07-01 13:15:00,18.18,18.19,18.18,18.19,300.0,18.1311,18.1411,18.1311,18.1411,300.0
2009-07-01 13:20:00,18.2,18.2,18.18,18.19,500.0,18.151,18.151,18.1311,18.1411,500.0
2009-07-01 13:25:00,18.2,18.2,18.17,18.18,2300.0,18.151,18.151,18.1211,18.1311,2300.0
2009-07-01 13:30:00,18.19,18.19,18.17,18.19,2200.0,18.1411,18.1411,18.1211,18.1411,2200.0
2009-07-01 13:35:00,18.2,18.2,18.2,18.2,300.0,18.151,18.151,18.151,18.151,300.0
2009-07-01 13:40:00,18.21,18.21,18.17,18.19,1900.0,18.161,18.161,18.1211,18.1411,1900.0
2009-07-01 13:45:00,18.18,18.18,18.16,18.16,300.0,18.1311,18.1311,18.1111,18.1111,300.0
2009-07-01 13:50:00,18.15,18.16,18.15,18.16,300.0,18.1012,18.1111,18.1012,18.1111,300.0
2009-07-01 13:55:00,18.16,18.23,18.16,18.21,1300.0,18.1111,18.181,18.1111,18.161,1300.0
2009-07-01 14:00:00,18.23,18.23,18.18,18.2,3000.0,18.181,18.181,18.1311,18.151,3000.0
2009-07-01 14:05:00,18.18,18.18,18.17,18.17,400.0,18.1311,18.1311,18.1211,18.1211,400.0
2009-07-01 14:10:00,18.17,18.18,18.16,18.17,2100.0,18.1211,18.1311,18.1111,18.1211,2100.0
2009-07-01 14:15:00,18.17,18.18,18.17,18.18,800.0,18.1211,18.1311,18.1211,18.1311,800.0
2009-07-01 14:20:00,18.17,18.19,18.17,18.19,1700.0,18.1211,18.1411,18.1211,18.1411,1700.0
2009-07-01 14:25:00,18.18,18.19,18.18,18.19,900.0,18.1311,18.1411,18.1311,18.1411,900.0
2009-07-01 14:30:00,18.18,18.19,18.18,18.18,3200.0,18.1311,18.1411,18.1311,18.1311,3200.0
2009-07-01 14:35:00,18.18,18.25,18.18,18.25,3600.0,18.1311,18.2009,18.1311,18.2009,3600.0
2009-07-01 14:40:00,18.25,18.31,18.24,18.31,2900.0,18.2009,18.2607,18.1909,18.2607,2900.0
2009-07-01 14:45:00,18.31,18.32,18.29,18.29,4300.0,18.2607,18.2707,18.2408,18.2408,4300.0
2009-07-01 14:50:00,18.3,18.31,18.27,18.27,1500.0,18.2508,18.2607,18.2208,18.2208,1500.0
2009-07-01 14:55:00,18.27,18.27,18.24,18.24,600.0,18.2208,18.2208,18.1909,18.1909,600.0
2009-07-01 15:00:00,18.24,18.25,18.24,18.24,800.0,18.1909,18.2009,18.1909,18.1909,800.0
2009-07-01 15:05:00,18.24,18.25,18.24,18.24,4100.0,18.1909,18.2009,18.1909,18.1909,4100.0
2009-07-01 15:10:00,18.24,18.25,18.23,18.23,2200.0,18.1909,18.2009,18.181,18.181,2200.0
2009-07-01 15:15:00,18.23,18.24,18.22,18.22,3600.0,18.181,18.1909,18.171,18.171,3600.0
2009-07-01 15:20:00,18.22,18.24,18.22,18.22,4000.0,18.171,18.1909,18.171,18.171,4000.0
2009-07-01 15:25:00,18.22,18.22,18.17,18.17,2700.0,18.171,18.171,18.1211,18.1211,2700.0
2009-07-01 15:30:00,18.17,18.18,18.15,18.18,3900.0,18.1211,18.1311,18.1012,18.1311,3900.0
2009-07-01 15:35:00,18.18,18.18,18.17,18.17,2600.0,18.1311,18.1311,18.1211,18.1211,2600.0
2009-07-01 15:40:00,18.18,18.19,18.07,18.09,11700.0,18.1311,18.1411,18.0214,18.0413,11700.0
2009-07-01 15:45:00,18.08,18.08,18.05,18.07,6200.0,18.0314,18.0314,18.0014,18.0214,6200.0
2009-07-01 15:50:00,18.07,18.11,18.07,18.1,13700.0,18.0214,18.0613,18.0214,18.0513,13700.0
2009-07-01 15:55:00,18.1,18.14,18.07,18.1,20600.0,18.0513,18.0912,18.0214,18.0513,20600.0
2009-07-02 09:30:00,17.9,17.9,17.56,17.61,7400.0,17.8518,17.8518,17.5128,17.5626,7400.0
2009-07-02 09:35:00,17.59,17.59,17.29,17.35,5800.0,17.5427,17.5427,17.2435,17.3033,5800.0
2009-07-02 09:40:00,17.28,17.32,17.26,17.32,1700.0,17.2335,17.2734,17.2136,17.2734,1700.0
2009-07-02 09:45:00,17.3,17.43,17.3,17.43,2800.0,17.2535,17.3831,17.2535,17.3831,2800.0
2009-07-02 09:50:00,17.47,17.53,17.47,17.48,1900.0,17.423,17.4828,17.423,17.433,1900.0
2009-07-02 09:55:00,17.49,17.51,17.44,17.46,2800.0,17.4429,17.4629,17.3931,17.413,2800.0
2009-07-02 10:00:00,17.45,17.46,17.4,17.43,5600.0,17.4031,17.413,17.3532,17.3831,5600.0
2009-07-02 10:05:00,17.43,17.43,17.28,17.3,4300.0,17.3831,17.3831,17.2335,17.2535,4300.0
2009-07-02 10:10:00,17.28,17.32,17.27,17.31,2700.0,17.2335,17.2734,17.2235,17.2634,2700.0
2009-07-02 10:15:00,17.31,17.32,17.31,17.31,400.0,17.2634,17.2734,17.2634,17.2634,400.0
2009-07-02 10:20:00,17.3,17.3,17.17,17.21,8900.0,17.2535,17.2535,17.1238,17.1637,8900.0
2009-07-02 10:25:00,17.27,17.27,17.23,17.27,3400.0,17.2235,17.2235,17.1836,17.2235,3400.0
2009-07-02 10:30:00,17.29,17.34,17.23,17.3,8100.0,17.2435,17.2934,17.1836,17.2535,8100.0
2009-07-02 10:35:00,17.32,17.32,17.24,17.24,3400.0,17.2734,17.2734,17.1936,17.1936,3400.0
2009-07-02 10:40:00,17.25,17.27,17.2,17.24,3400.0,17.2036,17.2235,17.1537,17.1936,3400.0
2009-07-02 10:45:00,17.23,17.24,17.2,17.24,2700.0,17.1836,17.1936,17.1537,17.1936,2700.0
2009-07-02 10:50:00,17.23,17.24,17.2,17.24,3000.0,17.1836,17.1936,17.1537,17.1936,3000.0
2009-07-02 10:55:00,17.24,17.3,17.24,17.25,3100.0,17.1936,17.2535,17.1936,17.2036,3100.0
2009-07-02 11:00:00,17.25,17.25,17.2,17.23,3700.0,17.2036,17.2036,17.1537,17.1836,3700.0
2009-07-02 11:05:00,17.22,17.25,17.2,17.21,2100.0,17.1737,17.2036,17.1537,17.1637,2100.0
2009-07-02 11:10:00,17.21,17.23,17.21,17.22,3100.0,17.1637,17.1836,17.1637,17.1737,3100.0
2009-07-02 11:15:00,17.21,17.25,17.21,17.23,4300.0,17.1637,17.2036,17.1637,17.1836,4300.0
2009-07-02 11:20:00,17.22,17.23,17.2,17.2,2200.0,17.1737,17.1836,17.1537,17.1537,2200.0
2009-07-02 11:25:00,17.2,17.21,17.19,17.2,8000.0,17.1537,17.1637,17.1438,17.1537,8000.0
2009-07-02 11:30:00,17.19,17.22,17.18,17.2,3300.0,17.1438,17.1737,17.1338,17.1537,3300.0
2009-07-02 11:35:00,17.18,17.21,17.16,17.19,3100.0,17.1338,17.1637,17.1138,17.1438,3100.0
2009-07-02 11:40:00,17.19,17.2,17.17,17.17,4000.0,17.1438,17.1537,17.1238,17.1238,4000.0
2009-07-02 11:45:00,17.16,17.17,17.14,17.15,2200.0,17.1138,17.1238,17.0939,17.1039,2200.0
2009-07-02 11:50:00,17.14,17.15,17.03,17.04,42900.0,17.0939,17.1039,16.9842,16.9942,42900.0
2009-07-02 11:55:00,17.04,17.11,17.03,17.05,21300.0,16.9942,17.064,16.9842,17.0041,21300.0
2009-07-02 12:00:00,17.05,17.1,17.04,17.1,5100.0,17.0041,17.054,16.9942,17.054,5100.0
2009-07-02 12:05:00,17.11,17.11,17.08,17.09,16500.0,17.064,17.064,17.0341,17.044,16500.0
2009-07-02 12:10:00,17.08,17.11,17.08,17.1,7400.0,17.0341,17.064,17.0341,17.054,7400.0
2009-07-02 12:15:00,17.11,17.11,17.09,17.1,3000.0,17.064,17.064,17.044,17.054,3000.0
2009-07-02 12:20:00,17.1,17.11,17.07,17.08,11000.0,17.054,17.064,17.0241,17.0341,11000.0
2009-07-02 12:25:00,17.09,17.11,17.08,17.1,5800.0,17.044,17.064,17.0341,17.054,5800.0
2009-07-02 12:30:00,17.1,17.11,17.07,17.1,5400.0,17.054,17.064,17.0241,17.054,5400.0
2009-07-02 12:35:00,17.09,17.15,17.09,17.15,4000.0,17.044,17.1039,17.044,17.1039,4000.0
2009-07-02 12:40:00,17.15,17.15,17.1,17.11,6300.0,17.1039,17.1039,17.054,17.064,6300.0
2009-07-02 12:45:00,17.12,17.16,17.1,17.1,4800.0,17.0739,17.1138,17.054,17.054,4800.0
2009-07-02 12:50:00,17.09,17.12,17.09,17.09,3800.0,17.044,17.0739,17.044,17.044,3800.0
2009-07-02 12:55:00,17.09,17.1,17.07,17.1,9200.0,17.044,17.054,17.0241,17.054,9200.0
2009-07-02 13:00:00,17.12,17.18,17.12,17.18,2200.0,17.0739,17.1338,17.0739,17.1338,2200.0
2009-07-02 13:05:00,17.18,17.19,17.17,17.17,1300.0,17.1338,17.1438,17.1238,17.1238,1300.0
2009-07-02 13:10:00,17.16,17.17,17.14,17.17,2000.0,17.1138,17.1238,17.0939,17.1238,2000.0
2009-07-02 13:15:00,17.15,17.17,17.12,17.12,1700.0,17.1039,17.1238,17.0739,17.0739,1700.0
2009-07-02 13:20:00,17.12,17.14,17.09,17.11,3000.0,17.0739,17.0939,17.044,17.064,3000.0
2009-07-02 13:25:00,17.12,17.14,17.11,17.13,9500.0,17.0739,17.0939,17.064,17.0839,9500.0
2009-07-02 13:30:00,17.11,17.12,17.09,17.1,4800.0,17.064,17.0739,17.044,17.054,4800.0
2009-07-02 13:35:00,17.11,17.15,17.1,17.15,2600.0,17.064,17.1039,17.054,17.1039,2600.0
2009-07-02 13:40:00,17.13,17.15,17.11,17.13,5500.0,17.0839,17.1039,17.064,17.0839,5500.0
2009-07-02 13:45:00,17.12,17.18,17.1,17.15,17400.0,17.0739,17.1338,17.054,17.1039,17400.0
2009-07-02 13:50:00,17.14,17.19,17.13,17.13,8800.0,17.0939,17.1438,17.0839,17.0839,8800.0
2009-07-02 13:55:00,17.13,17.19,17.12,17.16,7900.0,17.0839,17.1438,17.0739,17.1138,7900.0
2009-07-02 14:00:00,17.15,17.2,17.15,17.2,9900.0,17.1039,17.1537,17.1039,17.1537,9900.0
2009-07-02 14:05:00,17.2,17.21,17.19,17.2,1500.0,17.1537,17.1637,17.1438,17.1537,1500.0
2009-07-02 14:10:00,17.2,17.22,17.19,17.21,3600.0,17.1537,17.1737,17.1438,17.1637,3600.0
2009-07-02 14:15:00,17.22,17.22,17.19,17.2,2500.0,17.1737,17.1737,17.1438,17.1537,2500.0
2009-07-02 14:20:00,17.2,17.21,17.19,17.2,1600.0,17.1537,17.1637,17.1438,17.1537,1600.0
2009-07-02 14:25:00,17.21,17.21,17.18,17.2,4800.0,17.1637,17.1637,17.1338,17.1537,4800.0
2009-07-02 14:30:00,17.2,17.2,17.12,17.12,12100.0,17.1537,17.1537,17.0739,17.0739,12100.0
2009-07-02 14:35:00,17.14,17.15,17.13,17.14,4300.0,17.0939,17.1039,17.0839,17.0939,4300.0
2009-07-02 14:40:00,17.13,17.13,17.12,17.12,2000.0,17.0839,17.0839,17.0739,17.0739,2000.0
2009-07-02 14:45:00,17.11,17.13,17.09,17.09,3600.0,17.064,17.0839,17.044,17.044,3600.0
2009-07-02 14:50:00,17.09,17.09,17.07,17.09,2400.0,17.044,17.044,17.0241,17.044,2400.0
2009-07-02 14:55:00,17.09,17.1,17.08,17.1,1900.0,17.044,17.054,17.0341,17.054,1900.0
2009-07-02 15:00:00,17.09,17.1,17.07,17.08,2400.0,17.044,17.054,17.0241,17.0341,2400.0
2009-07-02 15:05:00,17.08,17.08,17.05,17.06,4700.0,17.0341,17.0341,17.0041,17.0141,4700.0
2009-07-02 15:10:00,17.06,17.06,17.01,17.04,8800.0,17.0141,17.0141,16.9642,16.9942,8800.0
2009-07-02 15:15:00,17.04,17.04,16.99,17.0,8500.0,16.9942,16.9942,16.9443,16.9543,8500.0
2009-07-02 15:20:00,16.99,17.0,16.93,16.96,10000.0,16.9443,16.9543,16.8845,16.9144,10000.0
2009-07-02 15:25:00,16.95,16.96,16.87,16.87,13700.0,16.9044,16.9144,16.8246,16.8246,13700.0
2009-07-02 15:30:00,16.88,16.9,16.85,16.9,13200.0,16.8346,16.8545,16.8047,16.8545,13200.0
2009-07-02 15:35:00,16.9,16.97,16.89,16.97,7600.0,16.8545,16.9243,16.8446,16.9243,7600.0
2009-07-02 15:40:00,16.96,17.02,16.94,17.01,12000.0,16.9144,16.9742,16.8944,16.9642,12000.0
2009-07-02 15:45:00,17.01,17.08,17.0,17.07,10000.0,16.9642,17.0341,16.9543,17.0241,10000.0
2009-07-02 15:50:00,17.07,17.07,17.04,17.04,12400.0,17.0241,17.0241,16.9942,16.9942,12400.0
2009-07-02 15:55:00,17.04,17.11,17.04,17.05,32900.0,16.9942,17.064,16.9942,17.0041,32900.0
2009-07-06 09:30:00,16.9,16.91,16.65,16.9,8600.0,16.8545,16.8645,16.6052,16.8545,8600.0
2009-07-06 09:35:00,16.9,16.97,16.89,16.94,2000.0,16.8545,16.9243,16.8446,16.8944,2000.0
2009-07-06 09:40:00,16.99,17.08,16.95,16.98,2200.0,16.9443,17.0341,16.9044,16.9343,2200.0
2009-07-06 09:45:00,16.98,17.01,16.93,17.01,2200.0,16.9343,16.9642,16.8845,16.9642,2200.0
2009-07-06 09:50:00,17.03,17.03,16.95,16.98,2700.0,16.9842,16.9842,16.9044,16.9343,2700.0
2009-07-06 09:55:00,16.98,16.99,16.94,16.94,4200.0,16.9343,16.9443,16.8944,16.8944,4200.0
2009-07-06 10:00:00,16.94,16.98,16.77,16.78,4300.0,16.8944,16.9343,16.7249,16.7349,4300.0
2009-07-06 10:05:00,16.81,16.84,16.69,16.69,4200.0,16.7648,16.7947,16.6451,16.6451,4200.0
2009-07-06 10:10:00,16.7,16.72,16.66,16.66,2500.0,16.6551,16.675,16.6152,16.6152,2500.0
2009-07-06 10:15:00,16.68,16.73,16.65,16.66,6600.0,16.6351,16.685,16.6052,16.6152,6600.0
2009-07-06 10:20:00,16.62,16.64,16.54,16.61,4600.0,16.5753,16.5952,16.4955,16.5653,4600.0
2009-07-06 10:25:00,16.61,16.61,16.57,16.57,800.0,16.5653,16.5653,16.5254,16.5254,800.0
2009-07-06 10:30:00,16.6,16.7,16.53,16.69,7300.0,16.5553,16.6551,16.4855,16.6451,7300.0
2009-07-06 10:35:00,16.68,16.75,16.68,16.75,4000.0,16.6351,16.7049,16.6351,16.7049,4000.0
2009-07-06 10:40:00,16.73,16.82,16.73,16.82,2700.0,16.685,16.7747,16.685,16.7747,2700.0
2009-07-06 10:45:00,16.83,16.9,16.83,16.89,4500.0,16.7847,16.8545,16.7847,16.8446,4500.0
2009-07-06 10:50:00,16.89,16.9,16.86,16.9,3100.0,16.8446,16.8545,16.8146,16.8545,3100.0
2009-07-06 10:55:00,16.89,16.97,16.89,16.96,3100.0,16.8446,16.9243,16.8446,16.9144,3100.0
2009-07-06 11:00:00,16.93,16.93,16.91,16.92,1700.0,16.8845,16.8845,16.8645,16.8745,1700.0
2009-07-06 11:05:00,16.91,16.92,16.88,16.88,900.0,16.8645,16.8745,16.8346,16.8346,900.0
2009-07-06 11:10:00,16.89,16.9,16.88,16.88,3200.0,16.8446,16.8545,16.8346,16.8346,3200.0
2009-07-06 11:15:00,16.88,16.9,16.88,16.9,1200.0,16.8346,16.8545,16.8346,16.8545,1200.0
2009-07-06 11:20:00,16.94,16.94,16.92,16.92,1600.0,16.8944,16.8944,16.8745,16.8745,1600.0
2009-07-06 11:25:00,16.91,16.91,16.91,16.91,100.0,16.8645,16.8645,16.8645,16.8645,100.0
2009-07-06 11:30:00,16.91,16.91,16.84,16.84,1800.0,16.8645,16.8645,16.7947,16.7947,1800.0
2009-07-06 11:35:00,16.85,16.87,16.82,16.84,4100.0,16.8047,16.8246,16.7747,16.7947,4100.0
2009-07-06 11:40:00,16.84,16.84,16.81,16.81,600.0,16.7947,16.7947,16.7648,16.7648,600.0
2009-07-06 11:45:00,16.81,16.84,16.77,16.84,3200.0,16.7648,16.7947,16.7249,16.7947,3200.0
2009-07-06 11:50:00,16.83,16.84,16.81,16.84,1500.0,16.7847,16.7947,16.7648,16.7947,1500.0
2009-07-06 11:55:00,16.83,16.84,16.77,16.81,2000.0,16.7847,16.7947,16.7249,16.7648,2000.0
2009-07-06 12:00:00,16.85,16.86,16.85,16.86,500.0,16.8047,16.8146,16.8047,16.8146,500.0
2009-07-06 12:05:00,16.87,16.87,16.86,16.87,800.0,16.8246,16.8246,16.8146,16.8246,800.0
2009-07-06 12:10:00,16.88,16.88,16.86,16.87,1100.0,16.8346,16.8346,16.8146,16.8246,1100.0
2009-07-06 12:15:00,16.87,16.87,16.86,16.86,1700.0,16.8246,16.8246,16.8146,16.8146,1700.0
2009-07-06 12:20:00,16.86,16.86,16.84,16.84,1000.0,16.8146,16.8146,16.7947,16.7947,1000.0
2009-07-06 12:25:00,16.83,16.83,16.77,16.77,900.0,16.7847,16.7847,16.7249,16.7249,900.0
2009-07-06 12:30:00,16.77,16.79,16.77,16.78,600.0,16.7249,16.7448,16.7249,16.7349,600.0
2009-07-06 12:35:00,16.77,16.78,16.77,16.78,700.0,16.7249,16.7349,16.7249,16.7349,700.0
2009-07-06 12:40:00,16.77,16.77,16.77,16.77,200.0,16.7249,16.7249,16.7249,16.7249,200.0
2009-07-06 12:45:00,16.77,16.79,16.77,16.79,1300.0,16.7249,16.7448,16.7249,16.7448,1300.0
2009-07-06 12:50:00,16.79,16.79,16.77,16.77,600.0,16.7448,16.7448,16.7249,16.7249,600.0
2009-07-06 12:55:00,16.77,16.77,16.77,16.77,300.0,16.7249,16.7249,16.7249,16.7249,300.0
2009-07-06 13:00:00,16.77,16.8,16.77,16.8,1300.0,16.7249,16.7548,16.7249,16.7548,1300.0
2009-07-06 13:05:00,16.8,16.81,16.79,16.81,1100.0,16.7548,16.7648,16.7448,16.7648,1100.0
2009-07-06 13:10:00,16.8,16.8,16.8,16.8,100.0,16.7548,16.7548,16.7548,16.7548,100.0
2009-07-06 13:15:00,16.81,16.92,16.81,16.91,4500.0,16.7648,16.8745,16.7648,16.8645,4500.0
2009-07-06 13:20:00,16.91,16.91,16.9,16.9,1100.0,16.8645,16.8645,16.8545,16.8545,1100.0
2009-07-06 13:25:00,16.9,16.91,16.89,16.9,1000.0,16.8545,16.8645,16.8446,16.8545,1000.0
2009-07-06 13:30:00,16.89,16.89,16.85,16.85,1300.0,16.8446,16.8446,16.8047,16.8047,1300.0
2009-07-06 13:35:00,16.85,16.85,16.82,16.82,1000.0,16.8047,16.8047,16.7747,16.7747,1000.0
2009-07-06 13:40:00,16.83,16.83,16.82,16.82,700.0,16.7847,16.7847,16.7747,16.7747,700.0
2009-07-06 13:45:00,16.81,16.81,16.78,16.78,1000.0,16.7648,16.7648,16.7349,16.7349,1000.0
2009-07-06 13:50:00,16.78,16.81,16.78,16.81,900.0,16.7349,16.7648,16.7349,16.7648,900.0
2009-07-06 13:55:00,16.8,16.8,16.77,16.79,2000.0,16.7548,16.7548,16.7249,16.7448,2000.0
2009-07-06 14:00:00,16.77,16.78,16.76,16.76,19800.0,16.7249,16.7349,16.7149,16.7149,19800.0
2009-07-06 14:05:00,16.77,16.77,16.76,16.76,1400.0,16.7249,16.7249,16.7149,16.7149,1400.0
2009-07-06 14:10:00,16.76,16.77,16.76,16.77,2700.0,16.7149,16.7249,16.7149,16.7249,2700.0
2009-07-06 14:15:00,16.77,16.77,16.75,16.75,5600.0,16.7249,16.7249,16.7049,16.7049,5600.0
2009-07-06 14:20:00,16.74,16.74,16.7,16.72,7700.0,16.695,16.695,16.6551,16.675,7700.0
2009-07-06 14:25:00,16.72,16.75,16.72,16.75,1300.0,16.675,16.7049,16.675,16.7049,1300.0
2009-07-06 14:30:00,16.75,16.76,16.74,16.76,3100.0,16.7049,16.7149,16.695,16.7149,3100.0
2009-07-06 14:35:00,16.76,16.76,16.71,16.71,4400.0,16.7149,16.7149,16.665,16.665,4400.0
2009-07-06 14:40:00,16.71,16.71,16.63,16.65,9300.0,16.665,16.665,16.5853,16.6052,9300.0
2009-07-06 14:45:00,16.65,16.72,16.65,16.71,3300.0,16.6052,16.675,16.6052,16.665,3300.0
2009-07-06 14:50:00,16.7,16.7,16.68,16.7,3800.0,16.6551,16.6551,16.6351,16.6551,3800.0
2009-07-06 14:55:00,16.7,16.73,16.69,16.73,11500.0,16.6551,16.685,16.6451,16.685,11500.0
2009-07-06 15:00:00,16.74,16.85,16.74,16.84,17000.0,16.695,16.8047,16.695,16.7947,17000.0
2009-07-06 15:05:00,16.82,16.86,16.82,16.84,6700.0,16.7747,16.8146,16.7747,16.7947,6700.0
2009-07-06 15:10:00,16.83,16.86,16.82,16.86,7400.0,16.7847,16.8146,16.7747,16.8146,7400.0
2009-07-06 15:15:00,16.87,16.89,16.83,16.83,8200.0,16.8246,16.8446,16.7847,16.7847,8200.0
2009-07-06 15:20:00,16.82,16.9,16.81,16.9,7000.0,16.7747,16.8545,16.7648,16.8545,7000.0
2009-07-06 15:25:00,16.91,16.92,16.9,16.91,3100.0,16.8645,16.8745,16.8545,16.8645,3100.0
2009-07-06 15:30:00,16.9,16.91,16.84,16.86,10000.0,16.8545,16.8645,16.7947,16.8146,10000.0
2009-07-06 15:35:00,16.87,16.94,16.86,16.93,5000.0,16.8246,16.8944,16.8146,16.8845,5000.0
2009-07-06 15:40:00,16.93,16.98,16.93,16.98,11900.0,16.8845,16.9343,16.8845,16.9343,11900.0
2009-07-06 15:45:00,16.98,17.06,16.97,17.01,18200.0,16.9343,17.0141,16.9243,16.9642,18200.0
2009-07-06 15:50:00,16.99,17.03,16.98,17.02,13600.0,16.9443,16.9842,16.9343,16.9742,13600.0
2009-07-06 15:55:00,17.01,17.09,16.98,17.05,39300.0,16.9642,17.044,16.9343,17.0041,39300.0
2009-07-07 09:30:00,17.08,17.14,17.03,17.14,800.0,17.0341,17.0939,16.9842,17.0939,800.0
2009-07-07 09:35:00,17.11,17.19,17.11,17.15,1900.0,17.064,17.1438,17.064,17.1039,1900.0
2009-07-07 09:40:00,17.21,17.27,17.21,17.25,4100.0,17.1637,17.2235,17.1637,17.2036,4100.0
2009-07-07 09:45:00,17.26,17.26,17.19,17.22,3100.0,17.2136,17.2136,17.1438,17.1737,3100.0
2009-07-07 09:50:00,17.22,17.25,17.2,17.23,3000.0,17.1737,17.2036,17.1537,17.1836,3000.0
2009-07-07 09:55:00,17.21,17.22,17.13,17.13,6900.0,17.1637,17.1737,17.0839,17.0839,6900.0
2009-07-07 10:00:00,17.1,17.1,17.02,17.02,2400.0,17.054,17.054,16.9742,16.9742,2400.0
2009-07-07 10:05:00,17.03,17.06,17.0,17.03,3900.0,16.9842,17.0141,16.9543,16.9842,3900.0
2009-07-07 10:10:00,17.0,17.04,17.0,17.01,4000.0,16.9543,16.9942,16.9543,16.9642,4000.0
2009-07-07 10:15:00,17.0,17.01,17.0,17.0,2000.0,16.9543,16.9642,16.9543,16.9543,2000.0
2009-07-07 10:20:00,17.01,17.04,17.0,17.04,2900.0,16.9642,16.9942,16.9543,16.9942,2900.0
2009-07-07 10:25:00,17.05,17.07,17.05,17.07,1300.0,17.0041,17.0241,17.0041,17.0241,1300.0
2009-07-07 10:30:00,17.06,17.1,17.06,17.1,1900.0,17.0141,17.054,17.0141,17.054,1900.0
2009-07-07 10:35:00,17.09,17.11,17.08,17.11,1900.0,17.044,17.064,17.0341,17.064,1900.0
2009-07-07 10:40:00,17.1,17.21,17.08,17.21,10100.0,17.054,17.1637,17.0341,17.1637,10100.0
2009-07-07 10:45:00,17.21,17.23,17.2,17.2,1100.0,17.1637,17.1836,17.1537,17.1537,1100.0
2009-07-07 10:50:00,17.19,17.21,17.18,17.21,1200.0,17.1438,17.1637,17.1338,17.1637,1200.0
2009-07-07 10:55:00,17.19,17.2,17.18,17.2,400.0,17.1438,17.1537,17.1338,17.1537,400.0
2009-07-07 11:00:00,17.18,17.18,17.15,17.16,2700.0,17.1338,17.1338,17.1039,17.1138,2700.0
2009-07-07 11:05:00,17.18,17.18,17.13,17.18,2900.0,17.1338,17.1338,17.0839,17.1338,2900.0
2009-07-07 11:10:00,17.18,17.18,17.18,17.18,400.0,17.1338,17.1338,17.1338,17.1338,400.0
2009-07-07 11:15:00,17.17,17.2,17.16,17.16,1200.0,17.1238,17.1537,17.1138,17.1138,1200.0
2009-07-07 11:20:00,17.17,17.18,17.16,17.18,1300.0,17.1238,17.1338,17.1138,17.1338,1300.0
2009-07-07 11:25:00,17.15,17.18,17.15,17.15,600.0,17.1039,17.1338,17.1039,17.1039,600.0
2009-07-07 11:30:00,17.09,17.09,17.08,17.08,300.0,17.044,17.044,17.0341,17.0341,300.0
2009-07-07 11:35:00,17.08,17.08,17.01,17.01,2200.0,17.0341,17.0341,16.9642,16.9642,2200.0
2009-07-07 11:40:00,17.02,17.03,17.0,17.0,1900.0,16.9742,16.9842,16.9543,16.9543,1900.0
2009-07-07 11:45:00,17.0,17.02,17.0,17.01,4500.0,16.9543,16.9742,16.9543,16.9642,4500.0
2009-07-07 11:50:00,17.01,17.04,17.01,17.04,1600.0,16.9642,16.9942,16.9642,16.9942,1600.0
2009-07-07 11:55:00,17.05,17.05,17.05,17.05,100.0,17.0041,17.0041,17.0041,17.0041,100.0
2009-07-07 12:00:00,17.05,17.06,17.05,17.06,1600.0,17.0041,17.0141,17.0041,17.0141,1600.0
2009-07-07 12:05:00,17.06,17.08,17.05,17.08,4600.0,17.0141,17.0341,17.0041,17.0341,4600.0
2009-07-07 12:10:00,17.09,17.11,17.09,17.1,2600.0,17.044,17.064,17.044,17.054,2600.0
2009-07-07 12:15:00,17.1,17.13,17.1,17.13,700.0,17.054,17.0839,17.054,17.0839,700.0
2009-07-07 12:20:00,17.14,17.14,17.1,17.1,2100.0,17.0939,17.0939,17.054,17.054,2100.0
2009-07-07 12:25:00,17.12,17.14,17.12,17.14,1800.0,17.0739,17.0939,17.0739,17.0939,1800.0
2009-07-07 12:30:00,17.13,17.15,17.13,17.15,1900.0,17.0839,17.1039,17.0839,17.1039,1900.0
2009-07-07 12:35:00,17.14,17.17,17.1,17.14,10900.0,17.0939,17.1238,17.054,17.0939,10900.0
2009-07-07 12:40:00,17.16,17.18,17.13,17.16,4700.0,17.1138,17.1338,17.0839,17.1138,4700.0
2009-07-07 12:45:00,17.17,17.19,17.17,17.18,2200.0,17.1238,17.1438,17.1238,17.1338,2200.0
2009-07-07 12:50:00,17.18,17.18,17.13,17.13,2200.0,17.1338,17.1338,17.0839,17.0839,2200.0
2009-07-07 12:55:00,17.11,17.12,17.11,17.12,500.0,17.064,17.0739,17.064,17.0739,500.0
2009-07-07 13:00:00,17.13,17.14,17.12,17.14,2100.0,17.0839,17.0939,17.0739,17.0939,2100.0
2009-07-07 13:05:00,17.15,17.16,17.15,17.16,600.0,17.1039,17.1138,17.1039,17.1138,600.0
2009-07-07 13:10:00,17.16,17.17,17.14,17.17,3200.0,17.1138,17.1238,17.0939,17.1238,3200.0
2009-07-07 13:15:00,17.18,17.18,17.16,17.16,900.0,17.1338,17.1338,17.1138,17.1138,900.0
2009-07-07 13:20:00,17.17,17.18,17.16,17.16,2300.0,17.1238,17.1338,17.1138,17.1138,2300.0
2009-07-07 13:25:00,17.16,17.18,17.16,17.17,1500.0,17.1138,17.1338,17.1138,17.1238,1500.0
2009-07-07 13:30:00,17.17,17.21,17.17,17.2,3400.0,17.1238,17.1637,17.1238,17.1537,3400.0
2009-07-07 13:35:00,17.19,17.2,17.18,17.2,2000.0,17.1438,17.1537,17.1338,17.1537,2000.0
2009-07-07 13:40:00,17.21,17.22,17.19,17.19,2300.0,17.1637,17.1737,17.1438,17.1438,2300.0
2009-07-07 13:45:00,17.2,17.2,17.19,17.19,200.0,17.1537,17.1537,17.1438,17.1438,200.0
2009-07-07 13:50:00,17.2,17.2,17.15,17.15,4400.0,17.1537,17.1537,17.1039,17.1039,4400.0
2009-07-07 13:55:00,17.14,17.15,17.12,17.15,10000.0,17.0939,17.1039,17.0739,17.1039,10000.0
2009-07-07 14:00:00,17.15,17.15,17.15,17.15,0.0,17.1039,17.1039,17.1039,17.1039,0.0
2009-07-07 14:05:00,17.13,17.14,17.12,17.12,800.0,17.0839,17.0939,17.0739,17.0739,800.0
2009-07-07 14:10:00,17.14,17.15,17.14,17.14,700.0,17.0939,17.1039,17.0939,17.0939,700.0
2009-07-07 14:15:00,17.14,17.16,17.14,17.15,7900.0,17.0939,17.1138,17.0939,17.1039,7900.0
2009-07-07 14:20:00,17.14,17.15,17.14,17.14,2400.0,17.0939,17.1039,17.0939,17.0939,2400.0
2009-07-07 14:25:00,17.14,17.2,17.13,17.18,20300.0,17.0939,17.1537,17.0839,17.1338,20300.0
2009-07-07 14:30:00,17.2,17.2,17.17,17.17,1800.0,17.1537,17.1537,17.1238,17.1238,1800.0
2009-07-07 14:35:00,17.18,17.19,17.18,17.18,1000.0,17.1338,17.1438,17.1338,17.1338,1000.0
2009-07-07 14:40:00,17.17,17.17,17.17,17.17,500.0,17.1238,17.1238,17.1238,17.1238,500.0
2009-07-07 14:45:00,17.17,17.17,17.16,17.16,2000.0,17.1238,17.1238,17.1138,17.1138,2000.0
2009-07-07 14:50:00,17.15,17.16,17.06,17.09,6000.0,17.1039,17.1138,17.0141,17.044,6000.0
2009-07-07 14:55:00,17.08,17.08,17.06,17.07,700.0,17.0341,17.0341,17.0141,17.0241,700.0
2009-07-07 15:00:00,17.08,17.08,16.99,17.0,3100.0,17.0341,17.0341,16.9443,16.9543,3100.0
2009-07-07 15:05:00,17.0,17.02,17.0,17.0,3200.0,16.9543,16.9742,16.9543,16.9543,3200.0
2009-07-07 15:10:00,17.01,17.01,17.0,17.01,600.0,16.9642,16.9642,16.9543,16.9642,600.0
2009-07-07 15:15:00,17.01,17.03,17.0,17.02,2600.0,16.9642,16.9842,16.9543,16.9742,2600.0
2009-07-07 15:20:00,17.02,17.02,16.99,16.99,4700.0,16.9742,16.9742,16.9443,16.9443,4700.0
2009-07-07 15:25:00,16.99,17.04,16.99,17.04,7600.0,16.9443,16.9942,16.9443,16.9942,7600.0
2009-07-07 15:30:00,17.04,17.04,17.01,17.01,3000.0,16.9942,16.9942,16.9642,16.9642,3000.0
2009-07-07 15:35:00,17.0,17.02,16.99,17.01,4900.0,16.9543,16.9742,16.9443,16.9642,4900.0
2009-07-07 15:40:00,17.0,17.0,16.99,16.99,7700.0,16.9543,16.9543,16.9443,16.9443,7700.0
2009-07-07 15:45:00,17.0,17.0,16.99,16.99,9600.0,16.9543,16.9543,16.9443,16.9443,9600.0
2009-07-07 15:50:00,16.99,16.99,16.89,16.89,22200.0,16.9443,16.9443,16.8446,16.8446,22200.0
2009-07-07 15:55:00,16.89,16.92,16.87,16.88,26000.0,16.8446,16.8745,16.8246,16.8346,26000.0
2009-07-08 09:30:00,17.0,17.0,16.91,16.97,3300.0,16.9543,16.9543,16.8645,16.9243,3300.0
2009-07-08 09:35:00,16.97,17.03,16.97,17.01,3100.0,16.9243,16.9842,16.9243,16.9642,3100.0
2009-07-08 09:40:00,17.0,17.06,16.99,16.99,4800.0,16.9543,17.0141,16.9443,16.9443,4800.0
2009-07-08 09:45:00,17.0,17.07,16.97,16.97,7800.0,16.9543,17.0241,16.9243,16.9243,7800.0
2009-07-08 09:50:00,16.99,17.0,16.9,16.9,13500.0,16.9443,16.9543,16.8545,16.8545,13500.0
2009-07-08 09:55:00,16.89,16.92,16.89,16.89,5000.0,16.8446,16.8745,16.8446,16.8446,5000.0
2009-07-08 10:00:00,16.9,17.03,16.89,16.97,11300.0,16.8545,16.9842,16.8446,16.9243,11300.0
2009-07-08 10:05:00,16.99,17.01,16.92,16.95,7400.0,16.9443,16.9642,16.8745,16.9044,7400.0
2009-07-08 10:10:00,16.98,17.03,16.97,17.02,3300.0,16.9343,16.9842,16.9243,16.9742,3300.0
2009-07-08 10:15:00,17.03,17.09,17.03,17.09,4800.0,16.9842,17.044,16.9842,17.044,4800.0
2009-07-08 10:20:00,17.1,17.14,17.1,17.12,6400.0,17.054,17.0939,17.054,17.0739,6400.0
2009-07-08 10:25:00,17.15,17.16,17.1,17.16,3500.0,17.1039,17.1138,17.054,17.1138,3500.0
2009-07-08 10:30:00,17.15,17.2,17.05,17.06,23600.0,17.1039,17.1537,17.0041,17.0141,23600.0
2009-07-08 10:35:00,17.06,17.07,17.0,17.0,2600.0,17.0141,17.0241,16.9543,16.9543,2600.0
2009-07-08 10:40:00,17.0,17.02,17.0,17.01,900.0,16.9543,16.9742,16.9543,16.9642,900.0
2009-07-08 10:45:00,17.02,17.08,17.02,17.04,2300.0,16.9742,17.0341,16.9742,16.9942,2300.0
2009-07-08 10:50:00,17.03,17.08,17.03,17.06,2800.0,16.9842,17.0341,16.9842,17.0141,2800.0
2009-07-08 10:55:00,17.05,17.05,17.0,17.0,4700.0,17.0041,17.0041,16.9543,16.9543,4700.0
2009-07-08 11:00:00,16.95,16.95,16.95,16.95,3000.0,16.9044,16.9044,16.9044,16.9044,3000.0
2009-07-08 11:05:00,16.95,16.97,16.95,16.97,8200.0,16.9044,16.9243,16.9044,16.9243,8200.0
2009-07-08 11:10:00,16.97,16.98,16.96,16.96,1600.0,16.9243,16.9343,16.9144,16.9144,1600.0
2009-07-08 11:15:00,16.96,16.97,16.96,16.96,2300.0,16.9144,16.9243,16.9144,16.9144,2300.0
2009-07-08 11:20:00,16.95,16.95,16.8,16.86,6300.0,16.9044,16.9044,16.7548,16.8146,6300.0
2009-07-08 11:25:00,16.85,16.86,16.76,16.76,4500.0,16.8047,16.8146,16.7149,16.7149,4500.0
2009-07-08 11:30:00,16.78,16.83,16.78,16.83,6200.0,16.7349,16.7847,16.7349,16.7847,6200.0
2009-07-08 11:35:00,16.86,16.86,16.83,16.83,1500.0,16.8146,16.8146,16.7847,16.7847,1500.0
2009-07-08 11:40:00,16.83,16.85,16.83,16.85,1300.0,16.7847,16.8047,16.7847,16.8047,1300.0
2009-07-08 11:45:00,16.84,16.86,16.84,16.85,3000.0,16.7947,16.8146,16.7947,16.8047,3000.0
2009-07-08 11:50:00,16.86,16.86,16.74,16.74,9700.0,16.8146,16.8146,16.695,16.695,9700.0
2009-07-08 11:55:00,16.76,16.76,16.72,16.75,6000.0,16.7149,16.7149,16.675,16.7049,6000.0
2009-07-08 12:00:00,16.75,16.75,16.66,16.67,9900.0,16.7049,16.7049,16.6152,16.6252,9900.0
2009-07-08 12:05:00,16.67,16.71,16.64,16.66,7800.0,16.6252,16.665,16.5952,16.6152,7800.0
2009-07-08 12:10:00,16.66,16.66,16.64,16.64,1200.0,16.6152,16.6152,16.5952,16.5952,1200.0
2009-07-08 12:15:00,16.64,16.65,16.63,16.64,2600.0,16.5952,16.6052,16.5853,16.5952,2600.0
2009-07-08 12:20:00,16.6,16.63,16.56,16.6,5700.0,16.5553,16.5853,16.5154,16.5553,5700.0
2009-07-08 12:25:00,16.58,16.59,16.57,16.57,2200.0,16.5354,16.5454,16.5254,16.5254,2200.0
2009-07-08 12:30:00,16.57,16.63,16.57,16.62,6700.0,16.5254,16.5853,16.5254,16.5753,6700.0
2009-07-08 12:35:00,16.62,16.62,16.54,16.54,4800.0,16.5753,16.5753,16.4955,16.4955,4800.0
2009-07-08 12:40:00,16.54,16.59,16.54,16.59,2500.0,16.4955,16.5454,16.4955,16.5454,2500.0
2009-07-08 12:45:00,16.58,16.6,16.58,16.58,2000.0,16.5354,16.5553,16.5354,16.5354,2000.0
2009-07-08 12:50:00,16.59,16.6,16.57,16.58,900.0,16.5454,16.5553,16.5254,16.5354,900.0
2009-07-08 12:55:00,16.58,16.58,16.55,16.55,1600.0,16.5354,16.5354,16.5055,16.5055,1600.0
2009-07-08 13:00:00,16.56,16.63,16.56,16.63,5600.0,16.5154,16.5853,16.5154,16.5853,5600.0
2009-07-08 13:05:00,16.65,16.69,16.64,16.65,1200.0,16.6052,16.6451,16.5952,16.6052,1200.0
2009-07-08 13:10:00,16.64,16.64,16.6,16.64,1600.0,16.5952,16.5952,16.5553,16.5952,1600.0
2009-07-08 13:15:00,16.66,16.68,16.66,16.66,2000.0,16.6152,16.6351,16.6152,16.6152,2000.0
2009-07-08 13:20:00,16.67,16.69,16.66,16.67,1900.0,16.6252,16.6451,16.6152,16.6252,1900.0
2009-07-08 13:25:00,16.68,16.72,16.68,16.71,1300.0,16.6351,16.675,16.6351,16.665,1300.0
2009-07-08 13:30:00,16.72,16.75,16.7,16.71,3900.0,16.675,16.7049,16.6551,16.665,3900.0
2009-07-08 13:35:00,16.67,16.68,16.67,16.67,800.0,16.6252,16.6351,16.6252,16.6252,800.0
2009-07-08 13:40:00,16.67,16.7,16.67,16.67,1300.0,16.6252,16.6551,16.6252,16.6252,1300.0
2009-07-08 13:45:00,16.67,16.71,16.67,16.69,1200.0,16.6252,16.665,16.6252,16.6451,1200.0
2009-07-08 13:50:00,16.65,16.66,16.61,16.63,2200.0,16.6052,16.6152,16.5653,16.5853,2200.0
2009-07-08 13:55:00,16.63,16.64,16.6,16.6,500.0,16.5853,16.5952,16.5553,16.5553,500.0
2009-07-08 14:00:00,16.6,16.6,16.57,16.6,2000.0,16.5553,16.5553,16.5254,16.5553,2000.0
2009-07-08 14:05:00,16.59,16.59,16.55,16.55,5000.0,16.5454,16.5454,16.5055,16.5055,5000.0
2009-07-08 14:10:00,16.55,16.56,16.52,16.53,3900.0,16.5055,16.5154,16.4756,16.4855,3900.0
2009-07-08 14:15:00,16.53,16.54,16.5,16.54,3800.0,16.4855,16.4955,16.4556,16.4955,3800.0
2009-07-08 14:20:00,16.53,16.58,16.53,16.55,2400.0,16.4855,16.5354,16.4855,16.5055,2400.0
2009-07-08 14:25:00,16.56,16.57,16.52,16.56,4400.0,16.5154,16.5254,16.4756,16.5154,4400.0
2009-07-08 14:30:00,16.56,16.57,16.5,16.5,4900.0,16.5154,16.5254,16.4556,16.4556,4900.0
2009-07-08 14:35:00,16.51,16.58,16.51,16.56,4400.0,16.4656,16.5354,16.4656,16.5154,4400.0
2009-07-08 14:40:00,16.57,16.57,16.53,16.53,2700.0,16.5254,16.5254,16.4855,16.4855,2700.0
2009-07-08 14:45:00,16.51,16.53,16.51,16.52,2600.0,16.4656,16.4855,16.4656,16.4756,2600.0
2009-07-08 14:50:00,16.52,16.6,16.52,16.59,4000.0,16.4756,16.5553,16.4756,16.5454,4000.0
2009-07-08 14:55:00,16.58,16.59,16.55,16.58,3200.0,16.5354,16.5454,16.5055,16.5354,3200.0
2009-07-08 15:00:00,16.6,16.64,16.6,16.62,2900.0,16.5553,16.5952,16.5553,16.5753,2900.0
2009-07-08 15:05:00,16.62,16.69,16.62,16.65,4700.0,16.5753,16.6451,16.5753,16.6052,4700.0
2009-07-08 15:10:00,16.66,16.68,16.63,16.64,7100.0,16.6152,16.6351,16.5853,16.5952,7100.0
2009-07-08 15:15:00,16.63,16.67,16.57,16.58,7900.0,16.5853,16.6252,16.5254,16.5354,7900.0
2009-07-08 15:20:00,16.58,16.59,16.51,16.54,11700.0,16.5354,16.5454,16.4656,16.4955,11700.0
2009-07-08 15:25:00,16.53,16.54,16.48,16.5,10300.0,16.4855,16.4955,16.4357,16.4556,10300.0
2009-07-08 15:30:00,16.51,16.57,16.51,16.57,2800.0,16.4656,16.5254,16.4656,16.5254,2800.0
2009-07-08 15:35:00,16.57,16.65,16.57,16.59,4100.0,16.5254,16.6052,16.5254,16.5454,4100.0
2009-07-08 15:40:00,16.6,16.66,16.6,16.65,7500.0,16.5553,16.6152,16.5553,16.6052,7500.0
2009-07-08 15:45:00,16.65,16.71,16.63,16.63,9300.0,16.6052,16.665,16.5853,16.5853,9300.0
2009-07-08 15:50:00,16.63,16.64,16.52,16.57,27100.0,16.5853,16.5952,16.4756,16.5254,27100.0
2009-07-08 15:55:00,16.57,16.65,16.57,16.62,26500.0,16.5254,16.6052,16.5254,16.5753,26500.0
2009-07-09 09:30:00,16.67,16.98,16.61,16.69,2700.0,16.6252,16.9343,16.5653,16.6451,2700.0
2009-07-09 09:35:00,16.64,16.64,16.46,16.58,5000.0,16.5952,16.5952,16.4157,16.5354,5000.0
2009-07-09 09:40:00,16.58,16.62,16.5,16.5,3100.0,16.5354,16.5753,16.4556,16.4556,3100.0
2009-07-09 09:45:00,16.5,16.51,16.4,16.4,33000.0,16.4556,16.4656,16.3559,16.3559,33000.0
2009-07-09 09:50:00,16.41,16.47,16.4,16.46,3900.0,16.3659,16.4257,16.3559,16.4157,3900.0
2009-07-09 09:55:00,16.47,16.51,16.42,16.5,11900.0,16.4257,16.4656,16.3758,16.4556,11900.0
2009-07-09 10:00:00,16.48,16.5,16.4,16.47,13700.0,16.4357,16.4556,16.3559,16.4257,13700.0
2009-07-09 10:05:00,16.49,16.58,16.49,16.54,3700.0,16.4456,16.5354,16.4456,16.4955,3700.0
2009-07-09 10:10:00,16.52,16.52,16.46,16.48,2100.0,16.4756,16.4756,16.4157,16.4357,2100.0
2009-07-09 10:15:00,16.47,16.47,16.46,16.46,2400.0,16.4257,16.4257,16.4157,16.4157,2400.0
2009-07-09 10:20:00,16.44,16.46,16.44,16.46,1100.0,16.3958,16.4157,16.3958,16.4157,1100.0
2009-07-09 10:25:00,16.45,16.46,16.41,16.46,5100.0,16.4057,16.4157,16.3659,16.4157,5100.0
2009-07-09 10:30:00,16.46,16.46,16.41,16.45,1500.0,16.4157,16.4157,16.3659,16.4057,1500.0
2009-07-09 10:35:00,16.45,16.5,16.4,16.46,15300.0,16.4057,16.4556,16.3559,16.4157,15300.0
2009-07-09 10:40:00,16.45,16.47,16.4,16.41,10500.0,16.4057,16.4257,16.3559,16.3659,10500.0
2009-07-09 10:45:00,16.44,16.44,16.3,16.3,6900.0,16.3958,16.3958,16.2561,16.2561,6900.0
2009-07-09 10:50:00,16.28,16.38,16.28,16.38,2500.0,16.2362,16.3359,16.2362,16.3359,2500.0
2009-07-09 10:55:00,16.38,16.39,16.36,16.37,1300.0,16.3359,16.3459,16.316,16.326,1300.0
2009-07-09 11:00:00,16.38,16.39,16.35,16.37,3800.0,16.3359,16.3459,16.306,16.326,3800.0
2009-07-09 11:05:00,16.37,16.38,16.35,16.38,2800.0,16.326,16.3359,16.306,16.3359,2800.0
2009-07-09 11:10:00,16.35,16.37,16.31,16.31,1800.0,16.306,16.326,16.2661,16.2661,1800.0
2009-07-09 11:15:00,16.33,16.36,16.31,16.33,9200.0,16.2861,16.316,16.2661,16.2861,9200.0
2009-07-09 11:20:00,16.32,16.35,16.32,16.32,2700.0,16.2761,16.306,16.2761,16.2761,2700.0
2009-07-09 11:25:00,16.35,16.35,16.3,16.31,1300.0,16.306,16.306,16.2561,16.2661,1300.0
2009-07-09 11:30:00,16.31,16.36,16.3,16.35,3000.0,16.2661,16.316,16.2561,16.306,3000.0
2009-07-09 11:35:00,16.35,16.36,16.32,16.32,3700.0,16.306,16.316,16.2761,16.2761,3700.0
2009-07-09 11:40:00,16.31,16.35,16.31,16.35,1000.0,16.2661,16.306,16.2661,16.306,1000.0
2009-07-09 11:45:00,16.35,16.37,16.34,16.35,3500.0,16.306,16.326,16.296,16.306,3500.0
2009-07-09 11:50:00,16.35,16.35,16.35,16.35,500.0,16.306,16.306,16.306,16.306,500.0
2009-07-09 11:55:00,16.35,16.35,16.3,16.32,3500.0,16.306,16.306,16.2561,16.2761,3500.0
2009-07-09 12:00:00,16.3,16.3,16.29,16.3,1800.0,16.2561,16.2561,16.2462,16.2561,1800.0
2009-07-09 12:05:00,16.31,16.31,16.28,16.28,3000.0,16.2661,16.2661,16.2362,16.2362,3000.0
2009-07-09 12:10:00,16.28,16.32,16.26,16.32,3500.0,16.2362,16.2761,16.2163,16.2761,3500.0
2009-07-09 12:15:00,16.33,16.35,16.33,16.35,2800.0,16.2861,16.306,16.2861,16.306,2800.0
2009-07-09 12:20:00,16.34,16.36,16.32,16.34,7400.0,16.296,16.316,16.2761,16.296,7400.0
2009-07-09 12:25:00,16.31,16.31,16.28,16.29,1100.0,16.2661,16.2661,16.2362,16.2462,1100.0
2009-07-09 12:30:00,16.3,16.34,16.28,16.34,2500.0,16.2561,16.296,16.2362,16.296,2500.0
2009-07-09 12:35:00,16.34,16.36,16.32,16.33,4800.0,16.296,16.316,16.2761,16.2861,4800.0
2009-07-09 12:40:00,16.31,16.33,16.3,16.3,1800.0,16.2661,16.2861,16.2561,16.2561,1800.0
2009-07-09 12:45:00,16.31,16.31,16.29,16.29,600.0,16.2661,16.2661,16.2462,16.2462,600.0
2009-07-09 12:50:00,16.28,16.32,16.28,16.32,2100.0,16.2362,16.2761,16.2362,16.2761,2100.0
2009-07-09 12:55:00,16.32,16.33,16.3,16.33,1100.0,16.2761,16.2861,16.2561,16.2861,1100.0
2009-07-09 13:00:00,16.34,16.34,16.27,16.27,4500.0,16.296,16.296,16.2262,16.2262,4500.0
2009-07-09 13:05:00,16.28,16.32,16.28,16.31,3000.0,16.2362,16.2761,16.2362,16.2661,3000.0
2009-07-09 13:10:00,16.32,16.41,16.32,16.37,3300.0,16.2761,16.3659,16.2761,16.326,3300.0
2009-07-09 13:15:00,16.35,16.35,16.32,16.33,800.0,16.306,16.306,16.2761,16.2861,800.0
2009-07-09 13:20:00,16.34,16.35,16.32,16.32,4000.0,16.296,16.306,16.2761,16.2761,4000.0
2009-07-09 13:25:00,16.32,16.35,16.31,16.33,10800.0,16.2761,16.306,16.2661,16.2861,10800.0
2009-07-09 13:30:00,16.35,16.35,16.29,16.3,3300.0,16.306,16.306,16.2462,16.2561,3300.0
2009-07-09 13:35:00,16.3,16.3,16.26,16.26,3000.0,16.2561,16.2561,16.2163,16.2163,3000.0
2009-07-09 13:40:00,16.27,16.33,16.27,16.32,3400.0,16.2262,16.2861,16.2262,16.2761,3400.0
2009-07-09 13:45:00,16.32,16.32,16.31,16.31,400.0,16.2761,16.2761,16.2661,16.2661,400.0
2009-07-09 13:50:00,16.3,16.3,16.29,16.3,1500.0,16.2561,16.2561,16.2462,16.2561,1500.0
2009-07-09 13:55:00,16.3,16.35,16.3,16.34,2700.0,16.2561,16.306,16.2561,16.296,2700.0
2009-07-09 14:00:00,16.34,16.35,16.32,16.33,1900.0,16.296,16.306,16.2761,16.2861,1900.0
2009-07-09 14:05:00,16.33,16.33,16.32,16.32,900.0,16.2861,16.2861,16.2761,16.2761,900.0
2009-07-09 14:10:00,16.33,16.37,16.32,16.35,8700.0,16.2861,16.326,16.2761,16.306,8700.0
2009-07-09 14:15:00,16.34,16.34,16.33,16.34,3900.0,16.296,16.296,16.2861,16.296,3900.0
2009-07-09 14:20:00,16.33,16.36,16.33,16.35,3700.0,16.2861,16.316,16.2861,16.306,3700.0
2009-07-09 14:25:00,16.35,16.36,16.31,16.31,3000.0,16.306,16.316,16.2661,16.2661,3000.0
2009-07-09 14:30:00,16.32,16.35,16.31,16.33,4100.0,16.2761,16.306,16.2661,16.2861,4100.0
2009-07-09 14:35:00,16.32,16.34,16.32,16.33,1400.0,16.2761,16.296,16.2761,16.2861,1400.0
2009-07-09 14:40:00,16.33,16.35,16.33,16.35,3300.0,16.2861,16.306,16.2861,16.306,3300.0
2009-07-09 14:45:00,16.34,16.35,16.33,16.33,1700.0,16.296,16.306,16.2861,16.2861,1700.0
2009-07-09 14:50:00,16.35,16.35,16.34,16.35,2000.0,16.306,16.306,16.296,16.306,2000.0
2009-07-09 14:55:00,16.35,16.35,16.3,16.31,7800.0,16.306,16.306,16.2561,16.2661,7800.0
2009-07-09 15:00:00,16.3,16.35,16.3,16.32,4000.0,16.2561,16.306,16.2561,16.2761,4000.0
2009-07-09 15:05:00,16.33,16.34,16.3,16.3,4200.0,16.2861,16.296,16.2561,16.2561,4200.0
2009-07-09 15:10:00,16.31,16.34,16.31,16.33,1800.0,16.2661,16.296,16.2661,16.2861,1800.0
2009-07-09 15:15:00,16.32,16.35,16.31,16.33,5800.0,16.2761,16.306,16.2661,16.2861,5800.0
2009-07-09 15:20:00,16.34,16.36,16.31,16.32,8400.0,16.296,16.316,16.2661,16.2761,8400.0
2009-07-09 15:25:00,16.32,16.33,16.28,16.31,5200.0,16.2761,16.2861,16.2362,16.2661,5200.0
2009-07-09 15:30:00,16.31,16.31,16.26,16.26,11400.0,16.2661,16.2661,16.2163,16.2163,11400.0
2009-07-09 15:35:00,16.26,16.27,16.22,16.23,10000.0,16.2163,16.2262,16.1764,16.1863,10000.0
2009-07-09 15:40:00,16.23,16.26,16.22,16.24,12400.0,16.1863,16.2163,16.1764,16.1963,12400.0
2009-07-09 15:45:00,16.23,16.33,16.2,16.33,15800.0,16.1863,16.2861,16.1564,16.2861,15800.0
2009-07-09 15:50:00,16.32,16.35,16.29,16.3,21900.0,16.2761,16.306,16.2462,16.2561,21900.0
2009-07-09 15:55:00,16.3,16.36,16.28,16.34,45900.0,16.2561,16.316,16.2362,16.296,45900.0
2009-07-10 09:30:00,16.25,16.41,16.22,16.25,5600.0,16.2063,16.3659,16.1764,16.2063,5600.0
2009-07-10 09:35:00,16.25,16.34,16.25,16.31,6500.0,16.2063,16.296,16.2063,16.2661,6500.0
2009-07-10 09:40:00,16.33,16.35,16.25,16.3,8500.0,16.2861,16.306,16.2063,16.2561,8500.0
2009-07-10 09:45:00,16.27,16.4,16.27,16.39,4500.0,16.2262,16.3559,16.2262,16.3459,4500.0
2009-07-10 09:50:00,16.4,16.43,16.4,16.43,4200.0,16.3559,16.3858,16.3559,16.3858,4200.0
2009-07-10 09:55:00,16.41,16.43,16.34,16.39,9200.0,16.3659,16.3858,16.296,16.3459,9200.0
2009-07-10 10:00:00,16.37,16.5,16.36,16.49,7900.0,16.326,16.4556,16.316,16.4456,7900.0
2009-07-10 10:05:00,16.46,16.48,16.36,16.36,3100.0,16.4157,16.4357,16.316,16.316,3100.0
2009-07-10 10:10:00,16.37,16.45,16.35,16.42,4700.0,16.326,16.4057,16.306,16.3758,4700.0
2009-07-10 10:15:00,16.44,16.45,16.38,16.43,2500.0,16.3958,16.4057,16.3359,16.3858,2500.0
2009-07-10 10:20:00,16.42,16.44,16.38,16.41,2300.0,16.3758,16.3958,16.3359,16.3659,2300.0
2009-07-10 10:25:00,16.41,16.41,16.36,16.41,3900.0,16.3659,16.3659,16.316,16.3659,3900.0
2009-07-10 10:30:00,16.42,16.42,16.36,16.41,3200.0,16.3758,16.3758,16.316,16.3659,3200.0
2009-07-10 10:35:00,16.42,16.46,16.41,16.41,1300.0,16.3758,16.4157,16.3659,16.3659,1300.0
2009-07-10 10:40:00,16.35,16.35,16.26,16.3,4300.0,16.306,16.306,16.2163,16.2561,4300.0
2009-07-10 10:45:00,16.27,16.35,16.26,16.33,5900.0,16.2262,16.306,16.2163,16.2861,5900.0
2009-07-10 10:50:00,16.32,16.34,16.3,16.33,2900.0,16.2761,16.296,16.2561,16.2861,2900.0
2009-07-10 10:55:00,16.33,16.4,16.33,16.39,2000.0,16.2861,16.3559,16.2861,16.3459,2000.0
2009-07-10 11:00:00,16.35,16.35,16.3,16.3,4800.0,16.306,16.306,16.2561,16.2561,4800.0
2009-07-10 11:05:00,16.3,16.35,16.3,16.33,5200.0,16.2561,16.306,16.2561,16.2861,5200.0
2009-07-10 11:10:00,16.31,16.33,16.3,16.32,2600.0,16.2661,16.2861,16.2561,16.2761,2600.0
2009-07-10 11:15:00,16.31,16.33,16.28,16.3,7500.0,16.2661,16.2861,16.2362,16.2561,7500.0
2009-07-10 11:20:00,16.3,16.31,16.21,16.22,11400.0,16.2561,16.2661,16.1664,16.1764,11400.0
2009-07-10 11:25:00,16.22,16.22,16.09,16.11,3900.0,16.1764,16.1764,16.0467,16.0667,3900.0
2009-07-10 11:30:00,16.12,16.21,16.12,16.2,6200.0,16.0766,16.1664,16.0766,16.1564,6200.0
2009-07-10 11:35:00,16.21,16.25,16.21,16.23,2500.0,16.1664,16.2063,16.1664,16.1863,2500.0
2009-07-10 11:40:00,16.22,16.25,16.22,16.24,2300.0,16.1764,16.2063,16.1764,16.1963,2300.0
2009-07-10 11:45:00,16.25,16.25,16.21,16.24,2200.0,16.2063,16.2063,16.1664,16.1963,2200.0
2009-07-10 11:50:00,16.22,16.25,16.2,16.23,2800.0,16.1764,16.2063,16.1564,16.1863,2800.0
2009-07-10 11:55:00,16.22,16.22,16.16,16.17,1000.0,16.1764,16.1764,16.1165,16.1265,1000.0
2009-07-10 12:00:00,16.16,16.25,16.16,16.25,2100.0,16.1165,16.2063,16.1165,16.2063,2100.0
2009-07-10 12:05:00,16.25,16.28,16.25,16.28,500.0,16.2063,16.2362,16.2063,16.2362,500.0
2009-07-10 12:10:00,16.27,16.27,16.26,16.26,400.0,16.2262,16.2262,16.2163,16.2163,400.0
2009-07-10 12:15:00,16.25,16.26,16.23,16.25,1400.0,16.2063,16.2163,16.1863,16.2063,1400.0
2009-07-10 12:20:00,16.24,16.24,16.19,16.19,1300.0,16.1963,16.1963,16.1464,16.1464,1300.0
2009-07-10 12:25:00,16.18,16.21,16.17,16.19,2000.0,16.1365,16.1664,16.1265,16.1464,2000.0
2009-07-10 12:30:00,16.2,16.21,16.19,16.2,2000.0,16.1564,16.1664,16.1464,16.1564,2000.0
2009-07-10 12:35:00,16.2,16.22,16.2,16.21,2300.0,16.1564,16.1764,16.1564,16.1664,2300.0
2009-07-10 12:40:00,16.22,16.23,16.22,16.23,700.0,16.1764,16.1863,16.1764,16.1863,700.0
2009-07-10 12:45:00,16.24,16.24,16.23,16.23,1300.0,16.1963,16.1963,16.1863,16.1863,1300.0
2009-07-10 12:50:00,16.24,16.24,16.22,16.23,1400.0,16.1963,16.1963,16.1764,16.1863,1400.0
2009-07-10 12:55:00,16.21,16.22,16.18,16.18,2100.0,16.1664,16.1764,16.1365,16.1365,2100.0
2009-07-10 13:00:00,16.19,16.21,16.18,16.21,2600.0,16.1464,16.1664,16.1365,16.1664,2600.0
2009-07-10 13:05:00,16.21,16.21,16.21,16.21,300.0,16.1664,16.1664,16.1664,16.1664,300.0
2009-07-10 13:10:00,16.2,16.22,16.19,16.21,1400.0,16.1564,16.1764,16.1464,16.1664,1400.0
2009-07-10 13:15:00,16.19,16.23,16.19,16.23,1100.0,16.1464,16.1863,16.1464,16.1863,1100.0
2009-07-10 13:20:00,16.2,16.21,16.17,16.17,400.0,16.1564,16.1664,16.1265,16.1265,400.0
2009-07-10 13:25:00,16.16,16.17,16.14,16.15,2600.0,16.1165,16.1265,16.0966,16.1066,2600.0
2009-07-10 13:30:00,16.15,16.15,16.14,16.15,600.0,16.1066,16.1066,16.0966,16.1066,600.0
2009-07-10 13:35:00,16.15,16.17,16.14,16.16,4200.0,16.1066,16.1265,16.0966,16.1165,4200.0
2009-07-10 13:40:00,16.17,16.25,16.17,16.25,2000.0,16.1265,16.2063,16.1265,16.2063,2000.0
2009-07-10 13:45:00,16.25,16.25,16.23,16.23,700.0,16.2063,16.2063,16.1863,16.1863,700.0
2009-07-10 13:50:00,16.2,16.21,16.17,16.2,2400.0,16.1564,16.1664,16.1265,16.1564,2400.0
2009-07-10 13:55:00,16.19,16.19,16.16,16.16,1300.0,16.1464,16.1464,16.1165,16.1165,1300.0
2009-07-10 14:00:00,16.18,16.18,16.14,16.14,2200.0,16.1365,16.1365,16.0966,16.0966,2200.0
2009-07-10 14:05:00,16.13,16.15,16.13,16.14,1400.0,16.0866,16.1066,16.0866,16.0966,1400.0
2009-07-10 14:10:00,16.13,16.16,16.12,16.16,3900.0,16.0866,16.1165,16.0766,16.1165,3900.0
2009-07-10 14:15:00,16.17,16.17,16.14,16.16,2300.0,16.1265,16.1265,16.0966,16.1165,2300.0
2009-07-10 14:20:00,16.15,16.16,16.11,16.11,3100.0,16.1066,16.1165,16.0667,16.0667,3100.0
2009-07-10 14:25:00,16.12,16.15,16.11,16.15,2500.0,16.0766,16.1066,16.0667,16.1066,2500.0
2009-07-10 14:30:00,16.16,16.16,16.14,16.14,2300.0,16.1165,16.1165,16.0966,16.0966,2300.0
2009-07-10 14:35:00,16.12,16.15,16.12,16.13,2900.0,16.0766,16.1066,16.0766,16.0866,2900.0
2009-07-10 14:40:00,16.12,16.16,16.11,16.15,2700.0,16.0766,16.1165,16.0667,16.1066,2700.0
2009-07-10 14:45:00,16.15,16.19,16.14,16.19,5700.0,16.1066,16.1464,16.0966,16.1464,5700.0
2009-07-10 14:50:00,16.2,16.24,16.2,16.21,5900.0,16.1564,16.1963,16.1564,16.1664,5900.0
2009-07-10 14:55:00,16.22,16.23,16.18,16.18,2500.0,16.1764,16.1863,16.1365,16.1365,2500.0
2009-07-10 15:00:00,16.18,16.22,16.18,16.2,6200.0,16.1365,16.1764,16.1365,16.1564,6200.0
2009-07-10 15:05:00,16.21,16.22,16.18,16.19,7500.0,16.1664,16.1764,16.1365,16.1464,7500.0
2009-07-10 15:10:00,16.2,16.24,16.2,16.24,2900.0,16.1564,16.1963,16.1564,16.1963,2900.0
2009-07-10 15:15:00,16.23,16.27,16.22,16.25,6300.0,16.1863,16.2262,16.1764,16.2063,6300.0
2009-07-10 15:20:00,16.24,16.24,16.2,16.2,5400.0,16.1963,16.1963,16.1564,16.1564,5400.0
2009-07-10 15:25:00,16.2,16.2,16.18,16.2,2700.0,16.1564,16.1564,16.1365,16.1564,2700.0
2009-07-10 15:30:00,16.18,16.19,16.17,16.17,3300.0,16.1365,16.1464,16.1265,16.1265,3300.0
2009-07-10 15:35:00,16.17,16.21,16.17,16.2,6000.0,16.1265,16.1664,16.1265,16.1564,6000.0
2009-07-10 15:40:00,16.19,16.24,16.19,16.23,16400.0,16.1464,16.1963,16.1464,16.1863,16400.0
2009-07-10 15:45:00,16.23,16.25,16.21,16.25,13500.0,16.1863,16.2063,16.1664,16.2063,13500.0
2009-07-10 15:50:00,16.24,16.31,16.24,16.29,21100.0,16.1963,16.2661,16.1963,16.2462,21100.0
2009-07-10 15:55:00,16.29,16.31,16.26,16.29,30600.0,16.2462,16.2661,16.2163,16.2462,30600.0
2009-07-13 09:30:00,16.31,16.43,16.2,16.25,6400.0,16.2661,16.3858,16.1564,16.2063,6400.0
2009-07-13 09:35:00,16.25,16.27,16.15,16.19,4400.0,16.2063,16.2262,16.1066,16.1464,4400.0
2009-07-13 09:40:00,16.19,16.19,16.11,16.19,800.0,16.1464,16.1464,16.0667,16.1464,800.0
2009-07-13 09:45:00,16.2,16.21,16.14,16.21,1800.0,16.1564,16.1664,16.0966,16.1664,1800.0
2009-07-13 09:50:00,16.18,16.18,16.12,16.12,600.0,16.1365,16.1365,16.0766,16.0766,600.0
2009-07-13 09:55:00,16.14,16.17,16.12,16.13,2000.0,16.0966,16.1265,16.0766,16.0866,2000.0
2009-07-13 10:00:00,16.16,16.17,16.09,16.1,3000.0,16.1165,16.1265,16.0467,16.0567,3000.0
2009-07-13 10:05:00,16.1,16.14,16.05,16.14,5200.0,16.0567,16.0966,16.0068,16.0966,5200.0
2009-07-13 10:10:00,16.14,16.14,16.06,16.11,4400.0,16.0966,16.0966,16.0168,16.0667,4400.0
2009-07-13 10:15:00,16.12,16.15,16.12,16.15,700.0,16.0766,16.1066,16.0766,16.1066,700.0
2009-07-13 10:20:00,16.19,16.22,16.19,16.2,1500.0,16.1464,16.1764,16.1464,16.1564,1500.0
2009-07-13 10:25:00,16.21,16.34,16.21,16.32,2200.0,16.1664,16.296,16.1664,16.2761,2200.0
2009-07-13 10:30:00,16.32,16.35,16.32,16.35,6300.0,16.2761,16.306,16.2761,16.306,6300.0
2009-07-13 10:35:00,16.33,16.35,16.28,16.3,5700.0,16.2861,16.306,16.2362,16.2561,5700.0
2009-07-13 10:40:00,16.29,16.31,16.28,16.28,600.0,16.2462,16.2661,16.2362,16.2362,600.0
2009-07-13 10:45:00,16.3,16.31,16.25,16.25,3500.0,16.2561,16.2661,16.2063,16.2063,3500.0
2009-07-13 10:50:00,16.26,16.26,16.23,16.24,1100.0,16.2163,16.2163,16.1863,16.1963,1100.0
2009-07-13 10:55:00,16.26,16.38,16.26,16.35,12400.0,16.2163,16.3359,16.2163,16.306,12400.0
2009-07-13 11:00:00,16.36,16.4,16.36,16.4,1400.0,16.316,16.3559,16.316,16.3559,1400.0
2009-07-13 11:05:00,16.4,16.41,16.39,16.4,600.0,16.3559,16.3659,16.3459,16.3559,600.0
2009-07-13 11:10:00,16.39,16.41,16.39,16.4,1100.0,16.3459,16.3659,16.3459,16.3559,1100.0
2009-07-13 11:15:00,16.38,16.38,16.38,16.38,200.0,16.3359,16.3359,16.3359,16.3359,200.0
2009-07-13 11:20:00,16.39,16.4,16.38,16.38,2000.0,16.3459,16.3559,16.3359,16.3359,2000.0
2009-07-13 11:25:00,16.39,16.4,16.39,16.4,1100.0,16.3459,16.3559,16.3459,16.3559,1100.0
2009-07-13 11:30:00,16.4,16.5,16.4,16.47,7000.0,16.3559,16.4556,16.3559,16.4257,7000.0
2009-07-13 11:35:00,16.48,16.58,16.48,16.56,3700.0,16.4357,16.5354,16.4357,16.5154,3700.0
2009-07-13 11:40:00,16.57,16.58,16.56,16.56,1200.0,16.5254,16.5354,16.5154,16.5154,1200.0
2009-07-13 11:45:00,16.57,16.62,16.57,16.57,3500.0,16.5254,16.5753,16.5254,16.5254,3500.0
2009-07-13 11:50:00,16.59,16.59,16.54,16.58,2100.0,16.5454,16.5454,16.4955,16.5354,2100.0
2009-07-13 11:55:00,16.56,16.58,16.55,16.55,1800.0,16.5154,16.5354,16.5055,16.5055,1800.0
2009-07-13 12:00:00,16.56,16.58,16.56,16.58,800.0,16.5154,16.5354,16.5154,16.5354,800.0
2009-07-13 12:05:00,16.56,16.56,16.5,16.5,2400.0,16.5154,16.5154,16.4556,16.4556,2400.0
2009-07-13 12:10:00,16.49,16.5,16.49,16.49,300.0,16.4456,16.4556,16.4456,16.4456,300.0
2009-07-13 12:15:00,16.5,16.52,16.49,16.52,800.0,16.4556,16.4756,16.4456,16.4756,800.0
2009-07-13 12:20:00,16.51,16.51,16.51,16.51,200.0,16.4656,16.4656,16.4656,16.4656,200.0
2009-07-13 12:25:00,16.52,16.54,16.52,16.54,1700.0,16.4756,16.4955,16.4756,16.4955,1700.0
2009-07-13 12:30:00,16.57,16.57,16.52,16.52,1300.0,16.5254,16.5254,16.4756,16.4756,1300.0
2009-07-13 12:35:00,16.52,16.57,16.49,16.56,7900.0,16.4756,16.5254,16.4456,16.5154,7900.0
2009-07-13 12:40:00,16.56,16.56,16.54,16.55,2800.0,16.5154,16.5154,16.4955,16.5055,2800.0
2009-07-13 12:45:00,16.56,16.57,16.54,16.55,2900.0,16.5154,16.5254,16.4955,16.5055,2900.0
2009-07-13 12:50:00,16.56,16.56,16.5,16.5,1400.0,16.5154,16.5154,16.4556,16.4556,1400.0
2009-07-13 12:55:00,16.49,16.49,16.43,16.44,4700.0,16.4456,16.4456,16.3858,16.3958,4700.0
2009-07-13 13:00:00,16.44,16.48,16.44,16.48,1600.0,16.3958,16.4357,16.3958,16.4357,1600.0
2009-07-13 13:05:00,16.48,16.51,16.48,16.51,2100.0,16.4357,16.4656,16.4357,16.4656,2100.0
2009-07-13 13:10:00,16.51,16.51,16.49,16.5,1100.0,16.4656,16.4656,16.4456,16.4556,1100.0
2009-07-13 13:15:00,16.52,16.59,16.5,16.59,3600.0,16.4756,16.5454,16.4556,16.5454,3600.0
2009-07-13 13:20:00,16.57,16.58,16.55,16.55,3400.0,16.5254,16.5354,16.5055,16.5055,3400.0
2009-07-13 13:25:00,16.56,16.56,16.49,16.49,6400.0,16.5154,16.5154,16.4456,16.4456,6400.0
2009-07-13 13:30:00,16.5,16.51,16.49,16.5,5700.0,16.4556,16.4656,16.4456,16.4556,5700.0
2009-07-13 13:35:00,16.5,16.54,16.49,16.54,3800.0,16.4556,16.4955,16.4456,16.4955,3800.0
2009-07-13 13:40:00,16.54,16.55,16.54,16.54,2200.0,16.4955,16.5055,16.4955,16.4955,2200.0
2009-07-13 13:45:00,16.54,16.54,16.52,16.53,800.0,16.4955,16.4955,16.4756,16.4855,800.0
2009-07-13 13:50:00,16.53,16.55,16.53,16.55,800.0,16.4855,16.5055,16.4855,16.5055,800.0
2009-07-13 13:55:00,16.55,16.55,16.54,16.55,700.0,16.5055,16.5055,16.4955,16.5055,700.0
2009-07-13 14:00:00,16.54,16.55,16.52,16.53,600.0,16.4955,16.5055,16.4756,16.4855,600.0
2009-07-13 14:05:00,16.58,16.58,16.55,16.55,1100.0,16.5354,16.5354,16.5055,16.5055,1100.0
2009-07-13 14:10:00,16.55,16.62,16.55,16.58,1200.0,16.5055,16.5753,16.5055,16.5354,1200.0
2009-07-13 14:15:00,16.58,16.6,16.57,16.6,1100.0,16.5354,16.5553,16.5254,16.5553,1100.0
2009-07-13 14:20:00,16.58,16.63,16.57,16.63,2400.0,16.5354,16.5853,16.5254,16.5853,2400.0
2009-07-13 14:25:00,16.63,16.64,16.6,16.6,800.0,16.5853,16.5952,16.5553,16.5553,800.0
2009-07-13 14:30:00,16.61,16.62,16.58,16.61,2400.0,16.5653,16.5753,16.5354,16.5653,2400.0
2009-07-13 14:35:00,16.62,16.62,16.59,16.59,500.0,16.5753,16.5753,16.5454,16.5454,500.0
2009-07-13 14:40:00,16.56,16.58,16.56,16.58,600.0,16.5154,16.5354,16.5154,16.5354,600.0
2009-07-13 14:45:00,16.56,16.58,16.55,16.55,800.0,16.5154,16.5354,16.5055,16.5055,800.0
2009-07-13 14:50:00,16.55,16.57,16.55,16.56,900.0,16.5055,16.5254,16.5055,16.5154,900.0
2009-07-13 14:55:00,16.52,16.54,16.49,16.54,3600.0,16.4756,16.4955,16.4456,16.4955,3600.0
2009-07-13 15:00:00,16.54,16.56,16.53,16.54,2100.0,16.4955,16.5154,16.4855,16.4955,2100.0
2009-07-13 15:05:00,16.55,16.55,16.52,16.53,1600.0,16.5055,16.5055,16.4756,16.4855,1600.0
2009-07-13 15:10:00,16.52,16.54,16.51,16.54,2000.0,16.4756,16.4955,16.4656,16.4955,2000.0
2009-07-13 15:15:00,16.53,16.56,16.51,16.56,2300.0,16.4855,16.5154,16.4656,16.5154,2300.0
2009-07-13 15:20:00,16.54,16.55,16.54,16.54,1000.0,16.4955,16.5055,16.4955,16.4955,1000.0
2009-07-13 15:25:00,16.54,16.54,16.52,16.54,2200.0,16.4955,16.4955,16.4756,16.4955,2200.0
2009-07-13 15:30:00,16.52,16.54,16.5,16.53,4100.0,16.4756,16.4955,16.4556,16.4855,4100.0
2009-07-13 15:35:00,16.53,16.54,16.51,16.53,4800.0,16.4855,16.4955,16.4656,16.4855,4800.0
2009-07-13 15:40:00,16.53,16.58,16.52,16.58,4400.0,16.4855,16.5354,16.4756,16.5354,4400.0
2009-07-13 15:45:00,16.55,16.56,16.5,16.5,5300.0,16.5055,16.5154,16.4556,16.4556,5300.0
2009-07-13 15:50:00,16.5,16.63,16.5,16.61,12900.0,16.4556,16.5853,16.4556,16.5653,12900.0
2009-07-13 15:55:00,16.61,16.65,16.56,16.65,21200.0,16.5653,16.6052,16.5154,16.6052,21200.0
2009-07-14 09:30:00,16.6,16.72,16.55,16.61,1500.0,16.5553,16.675,16.5055,16.5653,1500.0
2009-07-14 09:35:00,16.7,16.82,16.68,16.73,6800.0,16.6551,16.7747,16.6351,16.685,6800.0
2009-07-14 09:40:00,16.8,16.8,16.78,16.79,700.0,16.7548,16.7548,16.7349,16.7448,700.0
2009-07-14 09:45:00,16.76,16.77,16.73,16.73,3600.0,16.7149,16.7249,16.685,16.685,3600.0
2009-07-14 09:50:00,16.78,16.81,16.67,16.7,2800.0,16.7349,16.7648,16.6252,16.6551,2800.0
2009-07-14 09:55:00,16.73,16.73,16.67,16.67,1600.0,16.685,16.685,16.6252,16.6252,1600.0
2009-07-14 10:00:00,16.69,16.74,16.68,16.72,2300.0,16.6451,16.695,16.6351,16.675,2300.0
2009-07-14 10:05:00,16.71,16.85,16.71,16.82,2300.0,16.665,16.8047,16.665,16.7747,2300.0
2009-07-14 10:10:00,16.78,16.82,16.78,16.79,800.0,16.7349,16.7747,16.7349,16.7448,800.0
2009-07-14 10:15:00,16.78,16.79,16.76,16.79,1600.0,16.7349,16.7448,16.7149,16.7448,1600.0
2009-07-14 10:20:00,16.81,16.82,16.77,16.8,2800.0,16.7648,16.7747,16.7249,16.7548,2800.0
2009-07-14 10:25:00,16.82,16.82,16.76,16.77,3100.0,16.7747,16.7747,16.7149,16.7249,3100.0
2009-07-14 10:30:00,16.77,16.82,16.77,16.78,2100.0,16.7249,16.7747,16.7249,16.7349,2100.0
2009-07-14 10:35:00,16.77,16.83,16.74,16.81,2400.0,16.7249,16.7847,16.695,16.7648,2400.0
2009-07-14 10:40:00,16.78,16.82,16.75,16.76,3200.0,16.7349,16.7747,16.7049,16.7149,3200.0
2009-07-14 10:45:00,16.77,16.78,16.72,16.78,1500.0,16.7249,16.7349,16.675,16.7349,1500.0
2009-07-14 10:50:00,16.8,16.85,16.8,16.84,5700.0,16.7548,16.8047,16.7548,16.7947,5700.0
2009-07-14 10:55:00,16.85,16.87,16.81,16.82,2100.0,16.8047,16.8246,16.7648,16.7747,2100.0
2009-07-14 11:00:00,16.84,16.84,16.79,16.79,700.0,16.7947,16.7947,16.7448,16.7448,700.0
2009-07-14 11:05:00,16.8,16.87,16.8,16.87,800.0,16.7548,16.8246,16.7548,16.8246,800.0
2009-07-14 11:10:00,16.85,16.85,16.85,16.85,100.0,16.8047,16.8047,16.8047,16.8047,100.0
2009-07-14 11:15:00,16.85,16.87,16.83,16.83,1600.0,16.8047,16.8246,16.7847,16.7847,1600.0
2009-07-14 11:20:00,16.81,16.82,16.8,16.8,600.0,16.7648,16.7747,16.7548,16.7548,600.0
2009-07-14 11:25:00,16.81,16.9,16.81,16.86,1100.0,16.7648,16.8545,16.7648,16.8146,1100.0
2009-07-14 11:30:00,16.89,16.89,16.86,16.88,1700.0,16.8446,16.8446,16.8146,16.8346,1700.0
2009-07-14 11:35:00,16.87,16.87,16.84,16.87,600.0,16.8246,16.8246,16.7947,16.8246,600.0
2009-07-14 11:40:00,16.82,16.83,16.77,16.77,3100.0,16.7747,16.7847,16.7249,16.7249,3100.0
2009-07-14 11:45:00,16.77,16.77,16.76,16.77,800.0,16.7249,16.7249,16.7149,16.7249,800.0
2009-07-14 11:50:00,16.77,16.78,16.75,16.78,2000.0,16.7249,16.7349,16.7049,16.7349,2000.0
2009-07-14 11:55:00,16.78,16.78,16.78,16.78,0.0,16.7349,16.7349,16.7349,16.7349,0.0
2009-07-14 12:00:00,16.76,16.76,16.76,16.76,300.0,16.7149,16.7149,16.7149,16.7149,300.0
2009-07-14 12:05:00,16.77,16.77,16.76,16.76,300.0,16.7249,16.7249,16.7149,16.7149,300.0
2009-07-14 12:10:00,16.76,16.77,16.76,16.77,300.0,16.7149,16.7249,16.7149,16.7249,300.0
2009-07-14 12:15:00,16.77,16.77,16.76,16.76,700.0,16.7249,16.7249,16.7149,16.7149,700.0
2009-07-14 12:20:00,16.76,16.76,16.7,16.71,600.0,16.7149,16.7149,16.6551,16.665,600.0
2009-07-14 12:25:00,16.72,16.72,16.7,16.71,400.0,16.675,16.675,16.6551,16.665,400.0
2009-07-14 12:30:00,16.72,16.74,16.72,16.73,1000.0,16.675,16.695,16.675,16.685,1000.0
2009-07-14 12:35:00,16.72,16.74,16.71,16.73,800.0,16.675,16.695,16.665,16.685,800.0
2009-07-14 12:40:00,16.73,16.73,16.73,16.73,100.0,16.685,16.685,16.685,16.685,100.0
2009-07-14 12:45:00,16.72,16.77,16.72,16.77,1200.0,16.675,16.7249,16.675,16.7249,1200.0
2009-07-14 12:50:00,16.8,16.81,16.78,16.78,1600.0,16.7548,16.7648,16.7349,16.7349,1600.0
2009-07-14 12:55:00,16.79,16.8,16.76,16.8,1600.0,16.7448,16.7548,16.7149,16.7548,1600.0
2009-07-14 13:00:00,16.78,16.81,16.78,16.79,1300.0,16.7349,16.7648,16.7349,16.7448,1300.0
2009-07-14 13:05:00,16.79,16.81,16.78,16.8,2000.0,16.7448,16.7648,16.7349,16.7548,2000.0
2009-07-14 13:10:00,16.79,16.79,16.75,16.79,1300.0,16.7448,16.7448,16.7049,16.7448,1300.0
2009-07-14 13:15:00,16.79,16.79,16.72,16.72,1600.0,16.7448,16.7448,16.675,16.675,1600.0
2009-07-14 13:20:00,16.75,16.75,16.72,16.72,1300.0,16.7049,16.7049,16.675,16.675,1300.0
2009-07-14 13:25:00,16.74,16.76,16.73,16.76,600.0,16.695,16.7149,16.685,16.7149,600.0
2009-07-14 13:30:00,16.77,16.77,16.72,16.75,2500.0,16.7249,16.7249,16.675,16.7049,2500.0
2009-07-14 13:35:00,16.73,16.77,16.73,16.75,1800.0,16.685,16.7249,16.685,16.7049,1800.0
2009-07-14 13:40:00,16.73,16.74,16.7,16.71,1900.0,16.685,16.695,16.6551,16.665,1900.0
2009-07-14 13:45:00,16.71,16.74,16.71,16.73,2800.0,16.665,16.695,16.665,16.685,2800.0
2009-07-14 13:50:00,16.7,16.72,16.68,16.7,1500.0,16.6551,16.675,16.6351,16.6551,1500.0
2009-07-14 13:55:00,16.72,16.72,16.69,16.71,2200.0,16.675,16.675,16.6451,16.665,2200.0
2009-07-14 14:00:00,16.7,16.7,16.65,16.65,3700.0,16.6551,16.6551,16.6052,16.6052,3700.0
2009-07-14 14:05:00,16.66,16.69,16.65,16.66,2500.0,16.6152,16.6451,16.6052,16.6152,2500.0
2009-07-14 14:10:00,16.68,16.7,16.65,16.69,2800.0,16.6351,16.6551,16.6052,16.6451,2800.0
2009-07-14 14:15:00,16.69,16.7,16.69,16.7,700.0,16.6451,16.6551,16.6451,16.6551,700.0
2009-07-14 14:20:00,16.7,16.7,16.7,16.7,900.0,16.6551,16.6551,16.6551,16.6551,900.0
2009-07-14 14:25:00,16.71,16.71,16.7,16.7,800.0,16.665,16.665,16.6551,16.6551,800.0
2009-07-14 14:30:00,16.69,16.69,16.67,16.67,1600.0,16.6451,16.6451,16.6252,16.6252,1600.0
2009-07-14 14:35:00,16.68,16.71,16.68,16.71,700.0,16.6351,16.665,16.6351,16.665,700.0
2009-07-14 14:40:00,16.7,16.72,16.68,16.68,700.0,16.6551,16.675,16.6351,16.6351,700.0
2009-07-14 14:45:00,16.67,16.7,16.67,16.67,1700.0,16.6252,16.6551,16.6252,16.6252,1700.0
2009-07-14 14:50:00,16.66,16.67,16.65,16.66,1600.0,16.6152,16.6252,16.6052,16.6152,1600.0
2009-07-14 14:55:00,16.67,16.69,16.66,16.68,2000.0,16.6252,16.6451,16.6152,16.6351,2000.0
2009-07-14 15:00:00,16.7,16.71,16.68,16.71,1400.0,16.6551,16.665,16.6351,16.665,1400.0
2009-07-14 15:05:00,16.71,16.71,16.66,16.67,1500.0,16.665,16.665,16.6152,16.6252,1500.0
2009-07-14 15:10:00,16.68,16.7,16.66,16.67,2800.0,16.6351,16.6551,16.6152,16.6252,2800.0
2009-07-14 15:15:00,16.67,16.7,16.67,16.67,3300.0,16.6252,16.6551,16.6252,16.6252,3300.0
2009-07-14 15:20:00,16.66,16.67,16.63,16.65,1000.0,16.6152,16.6252,16.5853,16.6052,1000.0
2009-07-14 15:25:00,16.66,16.68,16.63,16.63,1200.0,16.6152,16.6351,16.5853,16.5853,1200.0
2009-07-14 15:30:00,16.65,16.66,16.64,16.66,1700.0,16.6052,16.6152,16.5952,16.6152,1700.0
2009-07-14 15:35:00,16.66,16.69,16.66,16.67,2900.0,16.6152,16.6451,16.6152,16.6252,2900.0
2009-07-14 15:40:00,16.67,16.68,16.66,16.67,1700.0,16.6252,16.6351,16.6152,16.6252,1700.0
2009-07-14 15:45:00,16.67,16.67,16.65,16.66,5000.0,16.6252,16.6252,16.6052,16.6152,5000.0
2009-07-14 15:50:00,16.66,16.69,16.66,16.67,5500.0,16.6152,16.6451,16.6152,16.6252,5500.0
2009-07-14 15:55:00,16.67,16.68,16.63,16.66,9800.0,16.6252,16.6351,16.5853,16.6152,9800.0
2009-07-15 09:30:00,16.94,16.94,16.61,16.66,8000.0,16.8944,16.8944,16.5653,16.6152,8000.0
2009-07-15 09:35:00,16.63,16.67,16.58,16.66,7900.0,16.5853,16.6252,16.5354,16.6152,7900.0
2009-07-15 09:40:00,16.76,16.83,16.61,16.82,5900.0,16.7149,16.7847,16.5653,16.7747,5900.0
2009-07-15 09:45:00,16.86,16.86,16.82,16.82,1900.0,16.8146,16.8146,16.7747,16.7747,1900.0
2009-07-15 09:50:00,16.82,16.83,16.82,16.83,2500.0,16.7747,16.7847,16.7747,16.7847,2500.0
2009-07-15 09:55:00,16.82,16.88,16.82,16.88,3100.0,16.7747,16.8346,16.7747,16.8346,3100.0
2009-07-15 10:00:00,16.88,16.95,16.88,16.93,5100.0,16.8346,16.9044,16.8346,16.8845,5100.0
2009-07-15 10:05:00,16.93,16.93,16.88,16.88,2900.0,16.8845,16.8845,16.8346,16.8346,2900.0
2009-07-15 10:10:00,16.88,16.88,16.81,16.84,2400.0,16.8346,16.8346,16.7648,16.7947,2400.0
2009-07-15 10:15:00,16.84,16.92,16.83,16.85,2400.0,16.7947,16.8745,16.7847,16.8047,2400.0
2009-07-15 10:20:00,16.82,16.9,16.82,16.84,3900.0,16.7747,16.8545,16.7747,16.7947,3900.0
2009-07-15 10:25:00,16.83,16.91,16.8,16.88,3400.0,16.7847,16.8645,16.7548,16.8346,3400.0
2009-07-15 10:30:00,16.88,16.91,16.88,16.88,1100.0,16.8346,16.8645,16.8346,16.8346,1100.0
2009-07-15 10:35:00,16.88,16.88,16.86,16.86,1100.0,16.8346,16.8346,16.8146,16.8146,1100.0
2009-07-15 10:40:00,16.86,16.94,16.86,16.94,3900.0,16.8146,16.8944,16.8146,16.8944,3900.0
2009-07-15 10:45:00,16.96,16.97,16.96,16.96,500.0,16.9144,16.9243,16.9144,16.9144,500.0
2009-07-15 10:50:00,16.97,17.04,16.96,17.04,6700.0,16.9243,16.9942,16.9144,16.9942,6700.0
2009-07-15 10:55:00,17.03,17.05,17.01,17.05,3200.0,16.9842,17.0041,16.9642,17.0041,3200.0
2009-07-15 11:00:00,17.06,17.07,17.04,17.06,2900.0,17.0141,17.0241,16.9942,17.0141,2900.0
2009-07-15 11:05:00,17.07,17.09,17.06,17.09,6900.0,17.0241,17.044,17.0141,17.044,6900.0
2009-07-15 11:10:00,17.08,17.09,17.08,17.08,2900.0,17.0341,17.044,17.0341,17.0341,2900.0
2009-07-15 11:15:00,17.09,17.15,17.08,17.15,4600.0,17.044,17.1039,17.0341,17.1039,4600.0
2009-07-15 11:20:00,17.16,17.18,17.14,17.18,3600.0,17.1138,17.1338,17.0939,17.1338,3600.0
2009-07-15 11:25:00,17.18,17.22,17.17,17.2,5700.0,17.1338,17.1737,17.1238,17.1537,5700.0
2009-07-15 11:30:00,17.21,17.29,17.2,17.29,4300.0,17.1637,17.2435,17.1537,17.2435,4300.0
2009-07-15 11:35:00,17.29,17.3,17.29,17.3,4100.0,17.2435,17.2535,17.2435,17.2535,4100.0
2009-07-15 11:40:00,17.29,17.34,17.29,17.33,9700.0,17.2435,17.2934,17.2435,17.2834,9700.0
2009-07-15 11:45:00,17.36,17.4,17.35,17.39,2500.0,17.3133,17.3532,17.3033,17.3432,2500.0
2009-07-15 11:50:00,17.39,17.4,17.36,17.36,5700.0,17.3432,17.3532,17.3133,17.3133,5700.0
2009-07-15 11:55:00,17.36,17.37,17.31,17.31,4600.0,17.3133,17.3233,17.2634,17.2634,4600.0
2009-07-15 12:00:00,17.31,17.31,17.3,17.31,900.0,17.2634,17.2634,17.2535,17.2634,900.0
2009-07-15 12:05:00,17.3,17.3,17.27,17.27,1500.0,17.2535,17.2535,17.2235,17.2235,1500.0
2009-07-15 12:10:00,17.28,17.3,17.28,17.28,2200.0,17.2335,17.2535,17.2335,17.2335,2200.0
2009-07-15 12:15:00,17.28,17.3,17.28,17.28,700.0,17.2335,17.2535,17.2335,17.2335,700.0
2009-07-15 12:20:00,17.28,17.29,17.27,17.27,1100.0,17.2335,17.2435,17.2235,17.2235,1100.0
2009-07-15 12:25:00,17.28,17.28,17.24,17.26,1800.0,17.2335,17.2335,17.1936,17.2136,1800.0
2009-07-15 12:30:00,17.26,17.29,17.25,17.29,2200.0,17.2136,17.2435,17.2036,17.2435,2200.0
2009-07-15 12:35:00,17.29,17.3,17.29,17.3,1100.0,17.2435,17.2535,17.2435,17.2535,1100.0
2009-07-15 12:40:00,17.29,17.3,17.29,17.3,600.0,17.2435,17.2535,17.2435,17.2535,600.0
2009-07-15 12:45:00,17.29,17.3,17.28,17.29,1400.0,17.2435,17.2535,17.2335,17.2435,1400.0
2009-07-15 12:50:00,17.29,17.3,17.28,17.3,700.0,17.2435,17.2535,17.2335,17.2535,700.0
2009-07-15 12:55:00,17.3,17.3,17.28,17.28,600.0,17.2535,17.2535,17.2335,17.2335,600.0
2009-07-15 13:00:00,17.28,17.28,17.27,17.27,400.0,17.2335,17.2335,17.2235,17.2235,400.0
2009-07-15 13:05:00,17.28,17.28,17.27,17.28,700.0,17.2335,17.2335,17.2235,17.2335,700.0
2009-07-15 13:10:00,17.28,17.28,17.26,17.27,1800.0,17.2335,17.2335,17.2136,17.2235,1800.0
2009-07-15 13:15:00,17.26,17.27,17.26,17.27,1700.0,17.2136,17.2235,17.2136,17.2235,1700.0
2009-07-15 13:20:00,17.28,17.31,17.27,17.31,1900.0,17.2335,17.2634,17.2235,17.2634,1900.0
2009-07-15 13:25:00,17.31,17.34,17.3,17.34,3200.0,17.2634,17.2934,17.2535,17.2934,3200.0
2009-07-15 13:30:00,17.34,17.35,17.33,17.33,3100.0,17.2934,17.3033,17.2834,17.2834,3100.0
2009-07-15 13:35:00,17.33,17.35,17.33,17.35,2800.0,17.2834,17.3033,17.2834,17.3033,2800.0
2009-07-15 13:40:00,17.35,17.36,17.26,17.28,9400.0,17.3033,17.3133,17.2136,17.2335,9400.0
2009-07-15 13:45:00,17.29,17.33,17.28,17.32,3500.0,17.2435,17.2834,17.2335,17.2734,3500.0
2009-07-15 13:50:00,17.33,17.38,17.33,17.35,3900.0,17.2834,17.3332,17.2834,17.3033,3900.0
2009-07-15 13:55:00,17.38,17.39,17.38,17.39,1400.0,17.3332,17.3432,17.3332,17.3432,1400.0
2009-07-15 14:00:00,17.39,17.39,17.37,17.38,4200.0,17.3432,17.3432,17.3233,17.3332,4200.0
2009-07-15 14:05:00,17.38,17.41,17.34,17.34,8100.0,17.3332,17.3632,17.2934,17.2934,8100.0
2009-07-15 14:10:00,17.34,17.34,17.32,17.34,3700.0,17.2934,17.2934,17.2734,17.2934,3700.0
2009-07-15 14:15:00,17.35,17.35,17.34,17.35,3000.0,17.3033,17.3033,17.2934,17.3033,3000.0
2009-07-15 14:20:00,17.35,17.35,17.34,17.35,2600.0,17.3033,17.3033,17.2934,17.3033,2600.0
2009-07-15 14:25:00,17.34,17.35,17.34,17.35,3800.0,17.2934,17.3033,17.2934,17.3033,3800.0
2009-07-15 14:30:00,17.35,17.35,17.34,17.35,3500.0,17.3033,17.3033,17.2934,17.3033,3500.0
2009-07-15 14:35:00,17.35,17.35,17.34,17.35,3300.0,17.3033,17.3033,17.2934,17.3033,3300.0
2009-07-15 14:40:00,17.34,17.35,17.34,17.34,4000.0,17.2934,17.3033,17.2934,17.2934,4000.0
2009-07-15 14:45:00,17.35,17.42,17.35,17.42,10100.0,17.3033,17.3731,17.3033,17.3731,10100.0
2009-07-15 14:50:00,17.42,17.44,17.4,17.44,3400.0,17.3731,17.3931,17.3532,17.3931,3400.0
2009-07-15 14:55:00,17.43,17.46,17.43,17.46,5500.0,17.3831,17.413,17.3831,17.413,5500.0
2009-07-15 15:00:00,17.47,17.48,17.43,17.43,9900.0,17.423,17.433,17.3831,17.3831,9900.0
2009-07-15 15:05:00,17.43,17.45,17.43,17.45,5800.0,17.3831,17.4031,17.3831,17.4031,5800.0
2009-07-15 15:10:00,17.46,17.49,17.41,17.41,24700.0,17.413,17.4429,17.3632,17.3632,24700.0
2009-07-15 15:15:00,17.41,17.42,17.4,17.42,3100.0,17.3632,17.3731,17.3532,17.3731,3100.0
2009-07-15 15:20:00,17.42,17.44,17.42,17.44,4900.0,17.3731,17.3931,17.3731,17.3931,4900.0
2009-07-15 15:25:00,17.44,17.45,17.43,17.44,6200.0,17.3931,17.4031,17.3831,17.3931,6200.0
2009-07-15 15:30:00,17.43,17.44,17.39,17.4,5000.0,17.3831,17.3931,17.3432,17.3532,5000.0
2009-07-15 15:35:00,17.39,17.39,17.3,17.31,12100.0,17.3432,17.3432,17.2535,17.2634,12100.0
2009-07-15 15:40:00,17.31,17.32,17.25,17.25,14500.0,17.2634,17.2734,17.2036,17.2036,14500.0
2009-07-15 15:45:00,17.25,17.27,17.19,17.19,16700.0,17.2036,17.2235,17.1438,17.1438,16700.0
2009-07-15 15:50:00,17.19,17.28,17.19,17.24,24700.0,17.1438,17.2335,17.1438,17.1936,24700.0
2009-07-15 15:55:00,17.24,17.27,17.17,17.25,40900.0,17.1936,17.2235,17.1238,17.2036,40900.0
2009-07-16 09:30:00,17.19,17.41,17.19,17.24,3500.0,17.1438,17.3632,17.1438,17.1936,3500.0
2009-07-16 09:35:00,17.24,17.26,17.09,17.14,1900.0,17.1936,17.2136,17.044,17.0939,1900.0
2009-07-16 09:40:00,17.16,17.25,17.16,17.25,3000.0,17.1138,17.2036,17.1138,17.2036,3000.0
2009-07-16 09:45:00,17.29,17.29,17.26,17.29,1400.0,17.2435,17.2435,17.2136,17.2435,1400.0
2009-07-16 09:50:00,17.29,17.34,17.29,17.32,1700.0,17.2435,17.2934,17.2435,17.2734,1700.0
2009-07-16 09:55:00,17.32,17.35,17.25,17.35,3100.0,17.2734,17.3033,17.2036,17.3033,3100.0
2009-07-16 10:00:00,17.3,17.35,17.27,17.32,4300.0,17.2535,17.3033,17.2235,17.2734,4300.0
2009-07-16 10:05:00,17.35,17.36,17.3,17.35,4400.0,17.3033,17.3133,17.2535,17.3033,4400.0
2009-07-16 10:10:00,17.35,17.36,17.29,17.36,1900.0,17.3033,17.3133,17.2435,17.3133,1900.0
2009-07-16 10:15:00,17.35,17.38,17.31,17.33,2900.0,17.3033,17.3332,17.2634,17.2834,2900.0
2009-07-16 10:20:00,17.3,17.4,17.28,17.4,4700.0,17.2535,17.3532,17.2335,17.3532,4700.0
2009-07-16 10:25:00,17.4,17.47,17.4,17.46,1300.0,17.3532,17.423,17.3532,17.413,1300.0
2009-07-16 10:30:00,17.45,17.45,17.42,17.42,1200.0,17.4031,17.4031,17.3731,17.3731,1200.0
2009-07-16 10:35:00,17.44,17.48,17.42,17.44,3700.0,17.3931,17.433,17.3731,17.3931,3700.0
2009-07-16 10:40:00,17.44,17.55,17.44,17.55,3300.0,17.3931,17.5028,17.3931,17.5028,3300.0
2009-07-16 10:45:00,17.53,17.56,17.5,17.52,2300.0,17.4828,17.5128,17.4529,17.4729,2300.0
2009-07-16 10:50:00,17.51,17.54,17.51,17.52,1400.0,17.4629,17.4928,17.4629,17.4729,1400.0
2009-07-16 10:55:00,17.53,17.53,17.42,17.47,3000.0,17.4828,17.4828,17.3731,17.423,3000.0
2009-07-16 11:00:00,17.44,17.47,17.42,17.47,1400.0,17.3931,17.423,17.3731,17.423,1400.0
2009-07-16 11:05:00,17.44,17.46,17.43,17.43,1200.0,17.3931,17.413,17.3831,17.3831,1200.0
2009-07-16 11:10:00,17.43,17.43,17.38,17.39,1400.0,17.3831,17.3831,17.3332,17.3432,1400.0
2009-07-16 11:15:00,17.41,17.41,17.37,17.41,1200.0,17.3632,17.3632,17.3233,17.3632,1200.0
2009-07-16 11:20:00,17.41,17.41,17.36,17.39,1900.0,17.3632,17.3632,17.3133,17.3432,1900.0
2009-07-16 11:25:00,17.38,17.4,17.38,17.4,400.0,17.3332,17.3532,17.3332,17.3532,400.0
2009-07-16 11:30:00,17.39,17.4,17.38,17.39,700.0,17.3432,17.3532,17.3332,17.3432,700.0
2009-07-16 11:35:00,17.36,17.37,17.31,17.36,2900.0,17.3133,17.3233,17.2634,17.3133,2900.0
2009-07-16 11:40:00,17.4,17.47,17.4,17.43,1200.0,17.3532,17.423,17.3532,17.3831,1200.0
2009-07-16 11:45:00,17.44,17.46,17.43,17.43,400.0,17.3931,17.413,17.3831,17.3831,400.0
2009-07-16 11:50:00,17.41,17.41,17.39,17.39,1500.0,17.3632,17.3632,17.3432,17.3432,1500.0
2009-07-16 11:55:00,17.37,17.45,17.37,17.45,2000.0,17.3233,17.4031,17.3233,17.4031,2000.0
2009-07-16 12:00:00,17.45,17.45,17.4,17.43,2400.0,17.4031,17.4031,17.3532,17.3831,2400.0
2009-07-16 12:05:00,17.46,17.46,17.46,17.46,300.0,17.413,17.413,17.413,17.413,300.0
2009-07-16 12:10:00,17.45,17.47,17.45,17.45,1700.0,17.4031,17.423,17.4031,17.4031,1700.0
2009-07-16 12:15:00,17.44,17.44,17.44,17.44,400.0,17.3931,17.3931,17.3931,17.3931,400.0
2009-07-16 12:20:00,17.45,17.45,17.44,17.44,300.0,17.4031,17.4031,17.3931,17.3931,300.0
2009-07-16 12:25:00,17.44,17.46,17.44,17.46,600.0,17.3931,17.413,17.3931,17.413,600.0
2009-07-16 12:30:00,17.44,17.46,17.44,17.46,800.0,17.3931,17.413,17.3931,17.413,800.0
2009-07-16 12:35:00,17.46,17.46,17.46,17.46,0.0,17.413,17.413,17.413,17.413,0.0
2009-07-16 12:40:00,17.45,17.46,17.44,17.44,400.0,17.4031,17.413,17.3931,17.3931,400.0
2009-07-16 12:45:00,17.47,17.47,17.45,17.45,200.0,17.423,17.423,17.4031,17.4031,200.0
2009-07-16 12:50:00,17.46,17.47,17.44,17.44,1400.0,17.413,17.423,17.3931,17.3931,1400.0
2009-07-16 12:55:00,17.44,17.44,17.4,17.4,2700.0,17.3931,17.3931,17.3532,17.3532,2700.0
2009-07-16 13:00:00,17.41,17.41,17.41,17.41,400.0,17.3632,17.3632,17.3632,17.3632,400.0
2009-07-16 13:05:00,17.4,17.4,17.38,17.38,700.0,17.3532,17.3532,17.3332,17.3332,700.0
2009-07-16 13:10:00,17.39,17.39,17.38,17.39,2200.0,17.3432,17.3432,17.3332,17.3432,2200.0
2009-07-16 13:15:00,17.38,17.38,17.35,17.36,1400.0,17.3332,17.3332,17.3033,17.3133,1400.0
2009-07-16 13:20:00,17.37,17.38,17.36,17.37,700.0,17.3233,17.3332,17.3133,17.3233,700.0
2009-07-16 13:25:00,17.36,17.36,17.35,17.36,1600.0,17.3133,17.3133,17.3033,17.3133,1600.0
2009-07-16 13:30:00,17.36,17.4,17.36,17.37,2500.0,17.3133,17.3532,17.3133,17.3233,2500.0
2009-07-16 13:35:00,17.36,17.37,17.36,17.37,300.0,17.3133,17.3233,17.3133,17.3233,300.0
2009-07-16 13:40:00,17.37,17.4,17.37,17.4,1300.0,17.3233,17.3532,17.3233,17.3532,1300.0
2009-07-16 13:45:00,17.41,17.41,17.4,17.41,600.0,17.3632,17.3632,17.3532,17.3632,600.0
2009-07-16 13:50:00,17.41,17.41,17.41,17.41,3300.0,17.3632,17.3632,17.3632,17.3632,3300.0
2009-07-16 13:55:00,17.41,17.41,17.4,17.4,600.0,17.3632,17.3632,17.3532,17.3532,600.0
2009-07-16 14:00:00,17.41,17.41,17.4,17.4,4200.0,17.3632,17.3632,17.3532,17.3532,4200.0
2009-07-16 14:05:00,17.4,17.41,17.4,17.4,2000.0,17.3532,17.3632,17.3532,17.3532,2000.0
2009-07-16 14:10:00,17.4,17.42,17.4,17.42,1100.0,17.3532,17.3731,17.3532,17.3731,1100.0
2009-07-16 14:15:00,17.42,17.45,17.4,17.45,4700.0,17.3731,17.4031,17.3532,17.4031,4700.0
2009-07-16 14:20:00,17.43,17.44,17.42,17.42,5900.0,17.3831,17.3931,17.3731,17.3731,5900.0
2009-07-16 14:25:00,17.44,17.5,17.43,17.5,3800.0,17.3931,17.4529,17.3831,17.4529,3800.0
2009-07-16 14:30:00,17.5,17.51,17.49,17.51,900.0,17.4529,17.4629,17.4429,17.4629,900.0
2009-07-16 14:35:00,17.51,17.54,17.51,17.54,1800.0,17.4629,17.4928,17.4629,17.4928,1800.0
2009-07-16 14:40:00,17.54,17.55,17.52,17.55,1700.0,17.4928,17.5028,17.4729,17.5028,1700.0
2009-07-16 14:45:00,17.55,17.59,17.54,17.59,4700.0,17.5028,17.5427,17.4928,17.5427,4700.0
2009-07-16 14:50:00,17.58,17.65,17.57,17.65,7300.0,17.5327,17.6025,17.5227,17.6025,7300.0
2009-07-16 14:55:00,17.64,17.65,17.63,17.63,4300.0,17.5925,17.6025,17.5826,17.5826,4300.0
2009-07-16 15:00:00,17.63,17.64,17.63,17.64,3000.0,17.5826,17.5925,17.5826,17.5925,3000.0
2009-07-16 15:05:00,17.63,17.64,17.59,17.61,4200.0,17.5826,17.5925,17.5427,17.5626,4200.0
2009-07-16 15:10:00,17.61,17.62,17.6,17.61,4900.0,17.5626,17.5726,17.5527,17.5626,4900.0
2009-07-16 15:15:00,17.61,17.62,17.59,17.59,4100.0,17.5626,17.5726,17.5427,17.5427,4100.0
2009-07-16 15:20:00,17.59,17.62,17.56,17.61,8400.0,17.5427,17.5726,17.5128,17.5626,8400.0
2009-07-16 15:25:00,17.59,17.63,17.59,17.63,3800.0,17.5427,17.5826,17.5427,17.5826,3800.0
2009-07-16 15:30:00,17.61,17.63,17.6,17.61,4100.0,17.5626,17.5826,17.5527,17.5626,4100.0
2009-07-16 15:35:00,17.61,17.62,17.58,17.58,4800.0,17.5626,17.5726,17.5327,17.5327,4800.0
2009-07-16 15:40:00,17.59,17.63,17.59,17.63,9900.0,17.5427,17.5826,17.5427,17.5826,9900.0
2009-07-16 15:45:00,17.62,17.63,17.56,17.56,6100.0,17.5726,17.5826,17.5128,17.5128,6100.0
2009-07-16 15:50:00,17.56,17.56,17.49,17.49,10500.0,17.5128,17.5128,17.4429,17.4429,10500.0
2009-07-16 15:55:00,17.47,17.65,17.45,17.53,18000.0,17.423,17.6025,17.4031,17.4828,18000.0
2009-07-17 09:30:00,17.59,17.66,17.51,17.6,50600.0,17.5427,17.6125,17.4629,17.5527,50600.0
2009-07-17 09:35:00,17.6,17.69,17.55,17.55,2500.0,17.5527,17.6424,17.5028,17.5028,2500.0
2009-07-17 09:40:00,17.55,17.7,17.55,17.7,1900.0,17.5028,17.6524,17.5028,17.6524,1900.0
2009-07-17 09:45:00,17.69,17.72,17.68,17.69,3600.0,17.6424,17.6723,17.6324,17.6424,3600.0
2009-07-17 09:50:00,17.68,17.75,17.68,17.73,6100.0,17.6324,17.7022,17.6324,17.6823,6100.0
2009-07-17 09:55:00,17.73,17.73,17.71,17.72,700.0,17.6823,17.6823,17.6624,17.6723,700.0
2009-07-17 10:00:00,17.72,17.73,17.68,17.73,5600.0,17.6723,17.6823,17.6324,17.6823,5600.0
2009-07-17 10:05:00,17.73,17.74,17.7,17.7,2500.0,17.6823,17.6923,17.6524,17.6524,2500.0
2009-07-17 10:10:00,17.7,17.72,17.7,17.7,800.0,17.6524,17.6723,17.6524,17.6524,800.0
2009-07-17 10:15:00,17.68,17.75,17.68,17.75,1700.0,17.6324,17.7022,17.6324,17.7022,1700.0
2009-07-17 10:20:00,17.73,17.76,17.73,17.76,3000.0,17.6823,17.7122,17.6823,17.7122,3000.0
2009-07-17 10:25:00,17.77,17.8,17.77,17.79,2300.0,17.7222,17.7521,17.7222,17.7421,2300.0
2009-07-17 10:30:00,17.77,17.79,17.77,17.79,1800.0,17.7222,17.7421,17.7222,17.7421,1800.0
2009-07-17 10:35:00,17.79,17.81,17.73,17.73,1100.0,17.7421,17.7621,17.6823,17.6823,1100.0
2009-07-17 10:40:00,17.71,17.73,17.71,17.72,1100.0,17.6624,17.6823,17.6624,17.6723,1100.0
2009-07-17 10:45:00,17.72,17.72,17.67,17.67,1000.0,17.6723,17.6723,17.6225,17.6225,1000.0
2009-07-17 10:50:00,17.68,17.7,17.66,17.66,1800.0,17.6324,17.6524,17.6125,17.6125,1800.0
2009-07-17 10:55:00,17.67,17.73,17.67,17.73,2300.0,17.6225,17.6823,17.6225,17.6823,2300.0
2009-07-17 11:00:00,17.72,17.73,17.71,17.71,700.0,17.6723,17.6823,17.6624,17.6624,700.0
2009-07-17 11:05:00,17.71,17.73,17.71,17.72,1100.0,17.6624,17.6823,17.6624,17.6723,1100.0
2009-07-17 11:10:00,17.72,17.72,17.7,17.7,1300.0,17.6723,17.6723,17.6524,17.6524,1300.0
2009-07-17 11:15:00,17.69,17.7,17.68,17.69,1300.0,17.6424,17.6524,17.6324,17.6424,1300.0
2009-07-17 11:20:00,17.7,17.74,17.69,17.7,3200.0,17.6524,17.6923,17.6424,17.6524,3200.0
2009-07-17 11:25:00,17.7,17.72,17.7,17.72,1100.0,17.6524,17.6723,17.6524,17.6723,1100.0
2009-07-17 11:30:00,17.71,17.71,17.62,17.62,4600.0,17.6624,17.6624,17.5726,17.5726,4600.0
2009-07-17 11:35:00,17.62,17.62,17.57,17.57,3000.0,17.5726,17.5726,17.5227,17.5227,3000.0
2009-07-17 11:40:00,17.57,17.6,17.57,17.6,2600.0,17.5227,17.5527,17.5227,17.5527,2600.0
2009-07-17 11:45:00,17.59,17.66,17.58,17.66,2400.0,17.5427,17.6125,17.5327,17.6125,2400.0
2009-07-17 11:50:00,17.68,17.71,17.62,17.63,3600.0,17.6324,17.6624,17.5726,17.5826,3600.0
2009-07-17 11:55:00,17.62,17.66,17.61,17.65,3500.0,17.5726,17.6125,17.5626,17.6025,3500.0
2009-07-17 12:00:00,17.65,17.68,17.65,17.68,1000.0,17.6025,17.6324,17.6025,17.6324,1000.0
2009-07-17 12:05:00,17.69,17.74,17.68,17.74,900.0,17.6424,17.6923,17.6324,17.6923,900.0
2009-07-17 12:10:00,17.72,17.73,17.72,17.72,1000.0,17.6723,17.6823,17.6723,17.6723,1000.0
2009-07-17 12:15:00,17.73,17.76,17.73,17.75,4500.0,17.6823,17.7122,17.6823,17.7022,4500.0
2009-07-17 12:20:00,17.77,17.79,17.75,17.75,1300.0,17.7222,17.7421,17.7022,17.7022,1300.0
2009-07-17 12:25:00,17.73,17.73,17.7,17.7,2000.0,17.6823,17.6823,17.6524,17.6524,2000.0
2009-07-17 12:30:00,17.69,17.69,17.67,17.68,600.0,17.6424,17.6424,17.6225,17.6324,600.0
2009-07-17 12:35:00,17.66,17.81,17.66,17.75,13100.0,17.6125,17.7621,17.6125,17.7022,13100.0
2009-07-17 12:40:00,17.75,17.76,17.74,17.74,1300.0,17.7022,17.7122,17.6923,17.6923,1300.0
2009-07-17 12:45:00,17.72,17.74,17.72,17.73,1000.0,17.6723,17.6923,17.6723,17.6823,1000.0
2009-07-17 12:50:00,17.72,17.79,17.7,17.73,9000.0,17.6723,17.7421,17.6524,17.6823,9000.0
2009-07-17 12:55:00,17.73,17.73,17.68,17.68,500.0,17.6823,17.6823,17.6324,17.6324,500.0
2009-07-17 13:00:00,17.69,17.7,17.66,17.66,1100.0,17.6424,17.6524,17.6125,17.6125,1100.0
2009-07-17 13:05:00,17.68,17.68,17.67,17.67,1100.0,17.6324,17.6324,17.6225,17.6225,1100.0
2009-07-17 13:10:00,17.67,17.68,17.67,17.67,1400.0,17.6225,17.6324,17.6225,17.6225,1400.0
2009-07-17 13:15:00,17.67,17.74,17.67,17.74,1900.0,17.6225,17.6923,17.6225,17.6923,1900.0
2009-07-17 13:20:00,17.74,17.75,17.74,17.74,1700.0,17.6923,17.7022,17.6923,17.6923,1700.0
2009-07-17 13:25:00,17.74,17.74,17.71,17.71,1000.0,17.6923,17.6923,17.6624,17.6624,1000.0
2009-07-17 13:30:00,17.71,17.72,17.7,17.72,1200.0,17.6624,17.6723,17.6524,17.6723,1200.0
2009-07-17 13:35:00,17.73,17.73,17.71,17.71,600.0,17.6823,17.6823,17.6624,17.6624,600.0
2009-07-17 13:40:00,17.71,17.73,17.68,17.73,6700.0,17.6624,17.6823,17.6324,17.6823,6700.0
2009-07-17 13:45:00,17.72,17.74,17.69,17.69,2400.0,17.6723,17.6923,17.6424,17.6424,2400.0
2009-07-17 13:50:00,17.69,17.72,17.68,17.72,2000.0,17.6424,17.6723,17.6324,17.6723,2000.0
2009-07-17 13:55:00,17.74,17.77,17.73,17.77,1300.0,17.6923,17.7222,17.6823,17.7222,1300.0
2009-07-17 14:00:00,17.75,17.76,17.7,17.7,2800.0,17.7022,17.7122,17.6524,17.6524,2800.0
2009-07-17 14:05:00,17.7,17.71,17.69,17.7,1300.0,17.6524,17.6624,17.6424,17.6524,1300.0
2009-07-17 14:10:00,17.7,17.7,17.68,17.68,2000.0,17.6524,17.6524,17.6324,17.6324,2000.0
2009-07-17 14:15:00,17.69,17.69,17.63,17.63,2800.0,17.6424,17.6424,17.5826,17.5826,2800.0
2009-07-17 14:20:00,17.61,17.62,17.61,17.62,2100.0,17.5626,17.5726,17.5626,17.5726,2100.0
2009-07-17 14:25:00,17.62,17.63,17.62,17.63,400.0,17.5726,17.5826,17.5726,17.5826,400.0
2009-07-17 14:30:00,17.62,17.62,17.59,17.59,4000.0,17.5726,17.5726,17.5427,17.5427,4000.0
2009-07-17 14:35:00,17.59,17.59,17.56,17.56,3200.0,17.5427,17.5427,17.5128,17.5128,3200.0
2009-07-17 14:40:00,17.56,17.57,17.55,17.57,1500.0,17.5128,17.5227,17.5028,17.5227,1500.0
2009-07-17 14:45:00,17.57,17.57,17.5,17.53,4000.0,17.5227,17.5227,17.4529,17.4828,4000.0
2009-07-17 14:50:00,17.53,17.59,17.53,17.58,4000.0,17.4828,17.5427,17.4828,17.5327,4000.0
2009-07-17 14:55:00,17.57,17.57,17.57,17.57,200.0,17.5227,17.5227,17.5227,17.5227,200.0
2009-07-17 15:00:00,17.56,17.59,17.54,17.55,4600.0,17.5128,17.5427,17.4928,17.5028,4600.0
2009-07-17 15:05:00,17.55,17.55,17.52,17.52,4100.0,17.5028,17.5028,17.4729,17.4729,4100.0
2009-07-17 15:10:00,17.53,17.54,17.53,17.53,1000.0,17.4828,17.4928,17.4828,17.4828,1000.0
2009-07-17 15:15:00,17.52,17.58,17.5,17.58,7700.0,17.4729,17.5327,17.4529,17.5327,7700.0
2009-07-17 15:20:00,17.57,17.6,17.53,17.53,3800.0,17.5227,17.5527,17.4828,17.4828,3800.0
2009-07-17 15:25:00,17.54,17.55,17.54,17.55,2000.0,17.4928,17.5028,17.4928,17.5028,2000.0
2009-07-17 15:30:00,17.55,17.56,17.51,17.55,11700.0,17.5028,17.5128,17.4629,17.5028,11700.0
2009-07-17 15:35:00,17.55,17.56,17.51,17.54,3400.0,17.5028,17.5128,17.4629,17.4928,3400.0
2009-07-17 15:40:00,17.53,17.58,17.53,17.55,2000.0,17.4828,17.5327,17.4828,17.5028,2000.0
2009-07-17 15:45:00,17.55,17.55,17.51,17.51,10300.0,17.5028,17.5028,17.4629,17.4629,10300.0
2009-07-17 15:50:00,17.52,17.61,17.52,17.56,13900.0,17.4729,17.5626,17.4729,17.5128,13900.0
2009-07-17 15:55:00,17.56,17.62,17.55,17.62,11700.0,17.5128,17.5726,17.5028,17.5726,11700.0
2009-07-20 09:30:00,17.76,17.87,17.62,17.62,7000.0,17.7122,17.8219,17.5726,17.5726,7000.0
2009-07-20 09:35:00,17.71,17.74,17.59,17.65,3800.0,17.6624,17.6923,17.5427,17.6025,3800.0
2009-07-20 09:40:00,17.66,17.7,17.61,17.7,4300.0,17.6125,17.6524,17.5626,17.6524,4300.0
2009-07-20 09:45:00,17.76,17.76,17.73,17.74,1200.0,17.7122,17.7122,17.6823,17.6923,1200.0
2009-07-20 09:50:00,17.78,17.84,17.78,17.84,4200.0,17.7322,17.792,17.7322,17.792,4200.0
2009-07-20 09:55:00,17.86,17.86,17.84,17.85,1600.0,17.812,17.812,17.792,17.802,1600.0
2009-07-20 10:00:00,17.85,17.95,17.84,17.89,4300.0,17.802,17.9017,17.792,17.8419,4300.0
2009-07-20 10:05:00,17.91,17.91,17.77,17.77,3200.0,17.8618,17.8618,17.7222,17.7222,3200.0
2009-07-20 10:10:00,17.76,17.87,17.76,17.87,8100.0,17.7122,17.8219,17.7122,17.8219,8100.0
2009-07-20 10:15:00,17.86,17.92,17.86,17.88,1100.0,17.812,17.8718,17.812,17.8319,1100.0
2009-07-20 10:20:00,17.85,17.88,17.85,17.88,1100.0,17.802,17.8319,17.802,17.8319,1100.0
2009-07-20 10:25:00,17.86,17.86,17.71,17.74,14500.0,17.812,17.812,17.6624,17.6923,14500.0
2009-07-20 10:30:00,17.76,17.79,17.65,17.69,8400.0,17.7122,17.7421,17.6025,17.6424,8400.0
2009-07-20 10:35:00,17.68,17.69,17.67,17.69,2000.0,17.6324,17.6424,17.6225,17.6424,2000.0
2009-07-20 10:40:00,17.69,17.69,17.68,17.68,300.0,17.6424,17.6424,17.6324,17.6324,300.0
2009-07-20 10:45:00,17.68,17.69,17.67,17.68,800.0,17.6324,17.6424,17.6225,17.6324,800.0
2009-07-20 10:50:00,17.7,17.73,17.69,17.69,3200.0,17.6524,17.6823,17.6424,17.6424,3200.0
2009-07-20 10:55:00,17.7,17.72,17.69,17.7,6100.0,17.6524,17.6723,17.6424,17.6524,6100.0
2009-07-20 11:00:00,17.7,17.7,17.7,17.7,200.0,17.6524,17.6524,17.6524,17.6524,200.0
2009-07-20 11:05:00,17.7,17.7,17.7,17.7,0.0,17.6524,17.6524,17.6524,17.6524,0.0
2009-07-20 11:10:00,17.71,17.71,17.7,17.7,1300.0,17.6624,17.6624,17.6524,17.6524,1300.0
2009-07-20 11:15:00,17.7,17.7,17.7,17.7,100.0,17.6524,17.6524,17.6524,17.6524,100.0
2009-07-20 11:20:00,17.7,17.71,17.7,17.71,1300.0,17.6524,17.6624,17.6524,17.6624,1300.0
2009-07-20 11:25:00,17.71,17.72,17.7,17.71,1200.0,17.6624,17.6723,17.6524,17.6624,1200.0
2009-07-20 11:30:00,17.71,17.71,17.7,17.71,900.0,17.6624,17.6624,17.6524,17.6624,900.0
2009-07-20 11:35:00,17.72,17.72,17.71,17.71,1700.0,17.6723,17.6723,17.6624,17.6624,1700.0
2009-07-20 11:40:00,17.71,17.72,17.7,17.71,2100.0,17.6624,17.6723,17.6524,17.6624,2100.0
2009-07-20 11:45:00,17.72,17.72,17.68,17.69,3300.0,17.6723,17.6723,17.6324,17.6424,3300.0
2009-07-20 11:50:00,17.68,17.71,17.68,17.7,800.0,17.6324,17.6624,17.6324,17.6524,800.0
2009-07-20 11:55:00,17.7,17.7,17.7,17.7,500.0,17.6524,17.6524,17.6524,17.6524,500.0
2009-07-20 12:00:00,17.7,17.71,17.67,17.67,1400.0,17.6524,17.6624,17.6225,17.6225,1400.0
2009-07-20 12:05:00,17.67,17.69,17.67,17.68,1300.0,17.6225,17.6424,17.6225,17.6324,1300.0
2009-07-20 12:10:00,17.68,17.68,17.67,17.68,900.0,17.6324,17.6324,17.6225,17.6324,900.0
2009-07-20 12:15:00,17.67,17.67,17.65,17.65,200.0,17.6225,17.6225,17.6025,17.6025,200.0
2009-07-20 12:20:00,17.65,17.67,17.64,17.66,700.0,17.6025,17.6225,17.5925,17.6125,700.0
2009-07-20 12:25:00,17.65,17.65,17.65,17.65,600.0,17.6025,17.6025,17.6025,17.6025,600.0
2009-07-20 12:30:00,17.64,17.69,17.64,17.69,1100.0,17.5925,17.6424,17.5925,17.6424,1100.0
2009-07-20 12:35:00,17.68,17.68,17.66,17.68,400.0,17.6324,17.6324,17.6125,17.6324,400.0
2009-07-20 12:40:00,17.66,17.67,17.66,17.66,300.0,17.6125,17.6225,17.6125,17.6125,300.0
2009-07-20 12:45:00,17.69,17.7,17.68,17.68,900.0,17.6424,17.6524,17.6324,17.6324,900.0
2009-07-20 12:50:00,17.68,17.68,17.66,17.66,200.0,17.6324,17.6324,17.6125,17.6125,200.0
2009-07-20 12:55:00,17.66,17.67,17.65,17.67,1500.0,17.6125,17.6225,17.6025,17.6225,1500.0
2009-07-20 13:00:00,17.67,17.68,17.67,17.68,400.0,17.6225,17.6324,17.6225,17.6324,400.0
2009-07-20 13:05:00,17.68,17.68,17.64,17.65,1600.0,17.6324,17.6324,17.5925,17.6025,1600.0
2009-07-20 13:10:00,17.65,17.66,17.65,17.65,800.0,17.6025,17.6125,17.6025,17.6025,800.0
2009-07-20 13:15:00,17.63,17.63,17.58,17.6,800.0,17.5826,17.5826,17.5327,17.5527,800.0
2009-07-20 13:20:00,17.6,17.6,17.58,17.58,800.0,17.5527,17.5527,17.5327,17.5327,800.0
2009-07-20 13:25:00,17.57,17.57,17.53,17.53,1400.0,17.5227,17.5227,17.4828,17.4828,1400.0
2009-07-20 13:30:00,17.53,17.56,17.51,17.56,2000.0,17.4828,17.5128,17.4629,17.5128,2000.0
2009-07-20 13:35:00,17.55,17.58,17.53,17.53,2900.0,17.5028,17.5327,17.4828,17.4828,2900.0
2009-07-20 13:40:00,17.52,17.57,17.52,17.57,1900.0,17.4729,17.5227,17.4729,17.5227,1900.0
2009-07-20 13:45:00,17.57,17.62,17.57,17.62,4900.0,17.5227,17.5726,17.5227,17.5726,4900.0
2009-07-20 13:50:00,17.61,17.61,17.58,17.6,1500.0,17.5626,17.5626,17.5327,17.5527,1500.0
2009-07-20 13:55:00,17.6,17.61,17.58,17.61,1400.0,17.5527,17.5626,17.5327,17.5626,1400.0
2009-07-20 14:00:00,17.61,17.63,17.61,17.63,1400.0,17.5626,17.5826,17.5626,17.5826,1400.0
2009-07-20 14:05:00,17.62,17.63,17.62,17.63,300.0,17.5726,17.5826,17.5726,17.5826,300.0
2009-07-20 14:10:00,17.64,17.64,17.62,17.62,3800.0,17.5925,17.5925,17.5726,17.5726,3800.0
2009-07-20 14:15:00,17.63,17.68,17.63,17.68,3200.0,17.5826,17.6324,17.5826,17.6324,3200.0
2009-07-20 14:20:00,17.67,17.68,17.62,17.63,2000.0,17.6225,17.6324,17.5726,17.5826,2000.0
2009-07-20 14:25:00,17.63,17.63,17.61,17.61,3800.0,17.5826,17.5826,17.5626,17.5626,3800.0
2009-07-20 14:30:00,17.61,17.65,17.61,17.61,12000.0,17.5626,17.6025,17.5626,17.5626,12000.0
2009-07-20 14:35:00,17.62,17.66,17.62,17.62,10900.0,17.5726,17.6125,17.5726,17.5726,10900.0
2009-07-20 14:40:00,17.62,17.63,17.59,17.63,3000.0,17.5726,17.5826,17.5427,17.5826,3000.0
2009-07-20 14:45:00,17.63,17.63,17.61,17.61,1200.0,17.5826,17.5826,17.5626,17.5626,1200.0
2009-07-20 14:50:00,17.61,17.61,17.59,17.6,1100.0,17.5626,17.5626,17.5427,17.5527,1100.0
2009-07-20 14:55:00,17.6,17.6,17.57,17.57,1300.0,17.5527,17.5527,17.5227,17.5227,1300.0
2009-07-20 15:00:00,17.58,17.59,17.51,17.59,26600.0,17.5327,17.5427,17.4629,17.5427,26600.0
2009-07-20 15:05:00,17.59,17.62,17.58,17.6,3400.0,17.5427,17.5726,17.5327,17.5527,3400.0
2009-07-20 15:10:00,17.61,17.65,17.61,17.65,4800.0,17.5626,17.6025,17.5626,17.6025,4800.0
2009-07-20 15:15:00,17.63,17.67,17.63,17.67,3400.0,17.5826,17.6225,17.5826,17.6225,3400.0
2009-07-20 15:20:00,17.67,17.7,17.66,17.69,8300.0,17.6225,17.6524,17.6125,17.6424,8300.0
2009-07-20 15:25:00,17.7,17.71,17.67,17.68,6500.0,17.6524,17.6624,17.6225,17.6324,6500.0
2009-07-20 15:30:00,17.67,17.67,17.65,17.66,9800.0,17.6225,17.6225,17.6025,17.6125,9800.0
2009-07-20 15:35:00,17.67,17.7,17.65,17.7,8500.0,17.6225,17.6524,17.6025,17.6524,8500.0
2009-07-20 15:40:00,17.71,17.71,17.66,17.66,3800.0,17.6624,17.6624,17.6125,17.6125,3800.0
2009-07-20 15:45:00,17.67,17.67,17.63,17.64,1800.0,17.6225,17.6225,17.5826,17.5925,1800.0
2009-07-20 15:50:00,17.65,17.71,17.65,17.7,4100.0,17.6025,17.6624,17.6025,17.6524,4100.0
2009-07-20 15:55:00,17.7,17.7,17.64,17.67,9200.0,17.6524,17.6524,17.5925,17.6225,9200.0
2009-07-21 09:30:00,17.83,17.88,17.65,17.68,7200.0,17.782,17.8319,17.6025,17.6324,7200.0
2009-07-21 09:35:00,17.66,17.67,17.64,17.64,400.0,17.6125,17.6225,17.5925,17.5925,400.0
2009-07-21 09:40:00,17.63,17.68,17.57,17.6,2100.0,17.5826,17.6324,17.5227,17.5527,2100.0
2009-07-21 09:45:00,17.6,17.64,17.56,17.64,2500.0,17.5527,17.5925,17.5128,17.5925,2500.0
2009-07-21 09:50:00,17.61,17.68,17.58,17.68,3700.0,17.5626,17.6324,17.5327,17.6324,3700.0
2009-07-21 09:55:00,17.66,17.67,17.64,17.64,800.0,17.6125,17.6225,17.5925,17.5925,800.0
2009-07-21 10:00:00,17.6,17.61,17.51,17.57,4200.0,17.5527,17.5626,17.4629,17.5227,4200.0
2009-07-21 10:05:00,17.54,17.57,17.53,17.56,800.0,17.4928,17.5227,17.4828,17.5128,800.0
2009-07-21 10:10:00,17.55,17.65,17.54,17.63,2900.0,17.5028,17.6025,17.4928,17.5826,2900.0
2009-07-21 10:15:00,17.6,17.67,17.59,17.67,1400.0,17.5527,17.6225,17.5427,17.6225,1400.0
2009-07-21 10:20:00,17.7,17.72,17.69,17.72,800.0,17.6524,17.6723,17.6424,17.6723,800.0
2009-07-21 10:25:00,17.71,17.71,17.68,17.7,1400.0,17.6624,17.6624,17.6324,17.6524,1400.0
2009-07-21 10:30:00,17.75,17.84,17.73,17.84,4100.0,17.7022,17.792,17.6823,17.792,4100.0
2009-07-21 10:35:00,17.85,17.9,17.8,17.87,1400.0,17.802,17.8518,17.7521,17.8219,1400.0
2009-07-21 10:40:00,17.88,17.88,17.79,17.82,2400.0,17.8319,17.8319,17.7421,17.7721,2400.0
2009-07-21 10:45:00,17.79,17.83,17.79,17.83,400.0,17.7421,17.782,17.7421,17.782,400.0
2009-07-21 10:50:00,17.81,17.82,17.81,17.82,500.0,17.7621,17.7721,17.7621,17.7721,500.0
2009-07-21 10:55:00,17.8,17.82,17.8,17.82,400.0,17.7521,17.7721,17.7521,17.7721,400.0
2009-07-21 11:00:00,17.84,17.87,17.84,17.86,500.0,17.792,17.8219,17.792,17.812,500.0
2009-07-21 11:05:00,17.87,17.88,17.87,17.88,1000.0,17.8219,17.8319,17.8219,17.8319,1000.0
2009-07-21 11:10:00,17.89,17.89,17.85,17.85,500.0,17.8419,17.8419,17.802,17.802,500.0
2009-07-21 11:15:00,17.9,17.93,17.9,17.93,500.0,17.8518,17.8818,17.8518,17.8818,500.0
2009-07-21 11:20:00,17.95,17.95,17.95,17.95,1600.0,17.9017,17.9017,17.9017,17.9017,1600.0
2009-07-21 11:25:00,17.95,17.97,17.95,17.97,400.0,17.9017,17.9217,17.9017,17.9217,400.0
2009-07-21 11:30:00,17.96,17.96,17.91,17.93,2000.0,17.9117,17.9117,17.8618,17.8818,2000.0
2009-07-21 11:35:00,17.94,17.97,17.93,17.97,1300.0,17.8917,17.9217,17.8818,17.9217,1300.0
2009-07-21 11:40:00,17.98,17.98,17.97,17.97,700.0,17.9316,17.9316,17.9217,17.9217,700.0
2009-07-21 11:45:00,17.96,17.96,17.87,17.9,2800.0,17.9117,17.9117,17.8219,17.8518,2800.0
2009-07-21 11:50:00,17.89,17.96,17.89,17.94,600.0,17.8419,17.9117,17.8419,17.8917,600.0
2009-07-21 11:55:00,17.9,17.9,17.86,17.86,300.0,17.8518,17.8518,17.812,17.812,300.0
2009-07-21 12:00:00,17.86,17.88,17.86,17.88,200.0,17.812,17.8319,17.812,17.8319,200.0
2009-07-21 12:05:00,17.89,17.9,17.89,17.89,900.0,17.8419,17.8518,17.8419,17.8419,900.0
2009-07-21 12:10:00,17.91,17.91,17.91,17.91,1000.0,17.8618,17.8618,17.8618,17.8618,1000.0
2009-07-21 12:15:00,17.93,17.93,17.9,17.9,1700.0,17.8818,17.8818,17.8518,17.8518,1700.0
2009-07-21 12:20:00,17.89,17.9,17.89,17.89,900.0,17.8419,17.8518,17.8419,17.8419,900.0
2009-07-21 12:25:00,17.9,17.91,17.89,17.91,700.0,17.8518,17.8618,17.8419,17.8618,700.0
2009-07-21 12:30:00,17.91,17.91,17.85,17.85,1300.0,17.8618,17.8618,17.802,17.802,1300.0
2009-07-21 12:35:00,17.84,17.85,17.84,17.85,900.0,17.792,17.802,17.792,17.802,900.0
2009-07-21 12:40:00,17.89,17.92,17.89,17.9,600.0,17.8419,17.8718,17.8419,17.8518,600.0
2009-07-21 12:45:00,17.9,17.9,17.88,17.89,1200.0,17.8518,17.8518,17.8319,17.8419,1200.0
2009-07-21 12:50:00,17.89,17.9,17.89,17.9,600.0,17.8419,17.8518,17.8419,17.8518,600.0
2009-07-21 12:55:00,17.85,17.86,17.85,17.86,700.0,17.802,17.812,17.802,17.812,700.0
2009-07-21 13:00:00,17.85,17.86,17.85,17.86,1100.0,17.802,17.812,17.802,17.812,1100.0
2009-07-21 13:05:00,17.85,17.85,17.83,17.84,800.0,17.802,17.802,17.782,17.792,800.0
2009-07-21 13:10:00,17.85,17.87,17.85,17.87,200.0,17.802,17.8219,17.802,17.8219,200.0
2009-07-21 13:15:00,17.88,17.95,17.88,17.95,4000.0,17.8319,17.9017,17.8319,17.9017,4000.0
2009-07-21 13:20:00,17.92,17.94,17.92,17.94,300.0,17.8718,17.8917,17.8718,17.8917,300.0
2009-07-21 13:25:00,17.99,17.99,17.99,17.99,200.0,17.9416,17.9416,17.9416,17.9416,200.0
2009-07-21 13:30:00,17.98,18.0,17.98,17.98,300.0,17.9316,17.9516,17.9316,17.9316,300.0
2009-07-21 13:35:00,17.99,17.99,17.96,17.96,1900.0,17.9416,17.9416,17.9117,17.9117,1900.0
2009-07-21 13:40:00,17.95,17.98,17.95,17.98,1100.0,17.9017,17.9316,17.9017,17.9316,1100.0
2009-07-21 13:45:00,17.98,18.02,17.96,18.0,3400.0,17.9316,17.9715,17.9117,17.9516,3400.0
2009-07-21 13:50:00,18.0,18.02,17.97,17.98,2800.0,17.9516,17.9715,17.9217,17.9316,2800.0
2009-07-21 13:55:00,17.99,17.99,17.96,17.97,900.0,17.9416,17.9416,17.9117,17.9217,900.0
2009-07-21 14:00:00,17.97,17.98,17.96,17.97,1100.0,17.9217,17.9316,17.9117,17.9217,1100.0
2009-07-21 14:05:00,17.97,17.98,17.96,17.98,800.0,17.9217,17.9316,17.9117,17.9316,800.0
2009-07-21 14:10:00,17.98,17.98,17.96,17.98,500.0,17.9316,17.9316,17.9117,17.9316,500.0
2009-07-21 14:15:00,17.98,18.0,17.95,17.95,2900.0,17.9316,17.9516,17.9017,17.9017,2900.0
2009-07-21 14:20:00,17.93,17.95,17.93,17.95,700.0,17.8818,17.9017,17.8818,17.9017,700.0
2009-07-21 14:25:00,17.94,17.94,17.91,17.92,1600.0,17.8917,17.8917,17.8618,17.8718,1600.0
2009-07-21 14:30:00,17.91,17.91,17.9,17.9,2600.0,17.8618,17.8618,17.8518,17.8518,2600.0
2009-07-21 14:35:00,17.88,17.97,17.88,17.96,2700.0,17.8319,17.9217,17.8319,17.9117,2700.0
2009-07-21 14:40:00,17.97,17.98,17.96,17.97,3100.0,17.9217,17.9316,17.9117,17.9217,3100.0
2009-07-21 14:45:00,17.98,18.05,17.98,18.03,9100.0,17.9316,18.0014,17.9316,17.9815,9100.0
2009-07-21 14:50:00,18.03,18.04,18.0,18.01,2800.0,17.9815,17.9915,17.9516,17.9615,2800.0
2009-07-21 14:55:00,18.0,18.01,17.98,18.0,2900.0,17.9516,17.9615,17.9316,17.9516,2900.0
2009-07-21 15:00:00,18.01,18.01,17.97,17.98,6100.0,17.9615,17.9615,17.9217,17.9316,6100.0
2009-07-21 15:05:00,17.98,17.99,17.94,17.94,4600.0,17.9316,17.9416,17.8917,17.8917,4600.0
2009-07-21 15:10:00,17.95,17.96,17.94,17.95,3000.0,17.9017,17.9117,17.8917,17.9017,3000.0
2009-07-21 15:15:00,17.94,17.97,17.92,17.96,5500.0,17.8917,17.9217,17.8718,17.9117,5500.0
2009-07-21 15:20:00,17.97,17.99,17.96,17.98,3600.0,17.9217,17.9416,17.9117,17.9316,3600.0
2009-07-21 15:25:00,17.99,18.02,17.98,18.01,5600.0,17.9416,17.9715,17.9316,17.9615,5600.0
2009-07-21 15:30:00,18.0,18.02,17.99,18.0,3000.0,17.9516,17.9715,17.9416,17.9516,3000.0
2009-07-21 15:35:00,17.99,18.0,17.95,17.95,9800.0,17.9416,17.9516,17.9017,17.9017,9800.0
2009-07-21 15:40:00,17.95,18.0,17.95,17.99,15400.0,17.9017,17.9516,17.9017,17.9416,15400.0
2009-07-21 15:45:00,18.0,18.02,17.98,17.99,8500.0,17.9516,17.9715,17.9316,17.9416,8500.0
2009-07-21 15:50:00,18.0,18.04,17.98,18.01,10400.0,17.9516,17.9915,17.9316,17.9615,10400.0
2009-07-21 15:55:00,18.02,18.04,17.99,18.03,21100.0,17.9715,17.9915,17.9416,17.9815,21100.0
2009-07-22 09:30:00,17.99,18.0,17.9,17.92,3600.0,17.9416,17.9516,17.8518,17.8718,3600.0
2009-07-22 09:35:00,18.01,18.01,17.9,17.9,3900.0,17.9615,17.9615,17.8518,17.8518,3900.0
2009-07-22 09:40:00,17.94,17.94,17.89,17.89,3500.0,17.8917,17.8917,17.8419,17.8419,3500.0
2009-07-22 09:45:00,17.9,17.91,17.88,17.9,3400.0,17.8518,17.8618,17.8319,17.8518,3400.0
2009-07-22 09:50:00,17.9,17.94,17.9,17.91,11600.0,17.8518,17.8917,17.8518,17.8618,11600.0
2009-07-22 09:55:00,17.9,17.91,17.83,17.84,6600.0,17.8518,17.8618,17.782,17.792,6600.0
2009-07-22 10:00:00,17.85,17.94,17.85,17.91,18800.0,17.802,17.8917,17.802,17.8618,18800.0
2009-07-22 10:05:00,17.89,17.91,17.89,17.9,6100.0,17.8419,17.8618,17.8419,17.8518,6100.0
2009-07-22 10:10:00,17.9,17.9,17.86,17.86,3800.0,17.8518,17.8518,17.812,17.812,3800.0
2009-07-22 10:15:00,17.86,17.87,17.82,17.83,1400.0,17.812,17.8219,17.7721,17.782,1400.0
2009-07-22 10:20:00,17.84,17.84,17.81,17.82,1800.0,17.792,17.792,17.7621,17.7721,1800.0
2009-07-22 10:25:00,17.81,17.88,17.81,17.84,3800.0,17.7621,17.8319,17.7621,17.792,3800.0
2009-07-22 10:30:00,17.84,17.91,17.84,17.91,1900.0,17.792,17.8618,17.792,17.8618,1900.0
2009-07-22 10:35:00,17.88,17.89,17.88,17.89,1400.0,17.8319,17.8419,17.8319,17.8419,1400.0
2009-07-22 10:40:00,17.88,17.88,17.85,17.85,600.0,17.8319,17.8319,17.802,17.802,600.0
2009-07-22 10:45:00,17.86,17.92,17.86,17.9,5000.0,17.812,17.8718,17.812,17.8518,5000.0
2009-07-22 10:50:00,17.89,17.93,17.88,17.9,18700.0,17.8419,17.8818,17.8319,17.8518,18700.0
2009-07-22 10:55:00,17.89,17.9,17.87,17.89,3200.0,17.8419,17.8518,17.8219,17.8419,3200.0
2009-07-22 11:00:00,17.89,17.9,17.88,17.89,3700.0,17.8419,17.8518,17.8319,17.8419,3700.0
2009-07-22 11:05:00,17.88,17.88,17.84,17.84,1800.0,17.8319,17.8319,17.792,17.792,1800.0
2009-07-22 11:10:00,17.84,17.86,17.84,17.86,1400.0,17.792,17.812,17.792,17.812,1400.0
2009-07-22 11:15:00,17.86,17.88,17.85,17.85,1400.0,17.812,17.8319,17.802,17.802,1400.0
2009-07-22 11:20:00,17.88,17.89,17.87,17.87,2600.0,17.8319,17.8419,17.8219,17.8219,2600.0
2009-07-22 11:25:00,17.88,17.89,17.87,17.89,4100.0,17.8319,17.8419,17.8219,17.8419,4100.0
2009-07-22 11:30:00,17.88,17.91,17.87,17.88,18500.0,17.8319,17.8618,17.8219,17.8319,18500.0
2009-07-22 11:35:00,17.88,17.89,17.86,17.88,2400.0,17.8319,17.8419,17.812,17.8319,2400.0
2009-07-22 11:40:00,17.88,17.89,17.88,17.88,2600.0,17.8319,17.8419,17.8319,17.8319,2600.0
2009-07-22 11:45:00,17.87,17.89,17.86,17.87,800.0,17.8219,17.8419,17.812,17.8219,800.0
2009-07-22 11:50:00,17.89,17.91,17.87,17.87,3200.0,17.8419,17.8618,17.8219,17.8219,3200.0
2009-07-22 11:55:00,17.88,17.89,17.87,17.88,1200.0,17.8319,17.8419,17.8219,17.8319,1200.0
2009-07-22 12:00:00,17.9,17.9,17.88,17.88,1000.0,17.8518,17.8518,17.8319,17.8319,1000.0
2009-07-22 12:05:00,17.88,17.89,17.88,17.88,2100.0,17.8319,17.8419,17.8319,17.8319,2100.0
2009-07-22 12:10:00,17.89,17.89,17.87,17.89,3700.0,17.8419,17.8419,17.8219,17.8419,3700.0
2009-07-22 12:15:00,17.88,17.9,17.87,17.88,3200.0,17.8319,17.8518,17.8219,17.8319,3200.0
2009-07-22 12:20:00,17.89,17.89,17.86,17.86,4000.0,17.8419,17.8419,17.812,17.812,4000.0
2009-07-22 12:25:00,17.88,17.9,17.87,17.88,4100.0,17.8319,17.8518,17.8219,17.8319,4100.0
2009-07-22 12:30:00,17.88,17.95,17.88,17.95,2400.0,17.8319,17.9017,17.8319,17.9017,2400.0
2009-07-22 12:35:00,17.98,18.01,17.98,18.01,2900.0,17.9316,17.9615,17.9316,17.9615,2900.0
2009-07-22 12:40:00,18.03,18.08,18.03,18.06,6200.0,17.9815,18.0314,17.9815,18.0114,6200.0
2009-07-22 12:45:00,18.06,18.11,18.05,18.11,3100.0,18.0114,18.0613,18.0014,18.0613,3100.0
2009-07-22 12:50:00,18.13,18.14,18.09,18.09,2100.0,18.0812,18.0912,18.0413,18.0413,2100.0
2009-07-22 12:55:00,18.06,18.06,18.06,18.06,100.0,18.0114,18.0114,18.0114,18.0114,100.0
2009-07-22 13:00:00,18.06,18.07,18.06,18.06,600.0,18.0114,18.0214,18.0114,18.0114,600.0
2009-07-22 13:05:00,18.07,18.07,18.05,18.05,1900.0,18.0214,18.0214,18.0014,18.0014,1900.0
2009-07-22 13:10:00,18.03,18.03,18.01,18.01,2000.0,17.9815,17.9815,17.9615,17.9615,2000.0
2009-07-22 13:15:00,18.04,18.07,18.04,18.07,1800.0,17.9915,18.0214,17.9915,18.0214,1800.0
2009-07-22 13:20:00,18.06,18.06,18.04,18.04,800.0,18.0114,18.0114,17.9915,17.9915,800.0
2009-07-22 13:25:00,18.04,18.04,18.02,18.04,800.0,17.9915,17.9915,17.9715,17.9915,800.0
2009-07-22 13:30:00,18.04,18.08,18.04,18.05,2300.0,17.9915,18.0314,17.9915,18.0014,2300.0
2009-07-22 13:35:00,18.07,18.08,18.06,18.06,400.0,18.0214,18.0314,18.0114,18.0114,400.0
2009-07-22 13:40:00,18.08,18.12,18.04,18.04,2800.0,18.0314,18.0713,17.9915,17.9915,2800.0
2009-07-22 13:45:00,18.06,18.1,18.06,18.1,1400.0,18.0114,18.0513,18.0114,18.0513,1400.0
2009-07-22 13:50:00,18.09,18.14,18.09,18.11,1100.0,18.0413,18.0912,18.0413,18.0613,1100.0
2009-07-22 13:55:00,18.12,18.15,18.11,18.15,1300.0,18.0713,18.1012,18.0613,18.1012,1300.0
2009-07-22 14:00:00,18.14,18.17,18.14,18.14,2100.0,18.0912,18.1211,18.0912,18.0912,2100.0
2009-07-22 14:05:00,18.13,18.13,18.1,18.1,500.0,18.0812,18.0812,18.0513,18.0513,500.0
2009-07-22 14:10:00,18.11,18.15,18.11,18.15,1300.0,18.0613,18.1012,18.0613,18.1012,1300.0
2009-07-22 14:15:00,18.15,18.18,18.15,18.16,900.0,18.1012,18.1311,18.1012,18.1111,900.0
2009-07-22 14:20:00,18.15,18.15,18.13,18.13,1100.0,18.1012,18.1012,18.0812,18.0812,1100.0
2009-07-22 14:25:00,18.12,18.15,18.12,18.15,1700.0,18.0713,18.1012,18.0713,18.1012,1700.0
2009-07-22 14:30:00,18.14,18.16,18.14,18.15,1900.0,18.0912,18.1111,18.0912,18.1012,1900.0
2009-07-22 14:35:00,18.16,18.16,18.15,18.15,700.0,18.1111,18.1111,18.1012,18.1012,700.0
2009-07-22 14:40:00,18.16,18.19,18.16,18.19,1300.0,18.1111,18.1411,18.1111,18.1411,1300.0
2009-07-22 14:45:00,18.18,18.18,18.15,18.15,1000.0,18.1311,18.1311,18.1012,18.1012,1000.0
2009-07-22 14:50:00,18.14,18.15,18.13,18.13,1400.0,18.0912,18.1012,18.0812,18.0812,1400.0
2009-07-22 14:55:00,18.13,18.14,18.12,18.14,1500.0,18.0812,18.0912,18.0713,18.0912,1500.0
2009-07-22 15:00:00,18.14,18.15,18.14,18.15,1500.0,18.0912,18.1012,18.0912,18.1012,1500.0
2009-07-22 15:05:00,18.15,18.15,18.04,18.04,3900.0,18.1012,18.1012,17.9915,17.9915,3900.0
2009-07-22 15:10:00,18.04,18.04,18.01,18.02,2000.0,17.9915,17.9915,17.9615,17.9715,2000.0
2009-07-22 15:15:00,18.01,18.01,17.96,17.96,3700.0,17.9615,17.9615,17.9117,17.9117,3700.0
2009-07-22 15:20:00,17.96,17.96,17.91,17.91,3000.0,17.9117,17.9117,17.8618,17.8618,3000.0
2009-07-22 15:25:00,17.92,17.92,17.89,17.89,1300.0,17.8718,17.8718,17.8419,17.8419,1300.0
2009-07-22 15:30:00,17.89,17.95,17.89,17.94,2300.0,17.8419,17.9017,17.8419,17.8917,2300.0
2009-07-22 15:35:00,17.94,17.94,17.93,17.94,3400.0,17.8917,17.8917,17.8818,17.8917,3400.0
2009-07-22 15:40:00,17.94,17.95,17.91,17.93,7900.0,17.8917,17.9017,17.8618,17.8818,7900.0
2009-07-22 15:45:00,17.93,17.96,17.91,17.91,5700.0,17.8818,17.9117,17.8618,17.8618,5700.0
2009-07-22 15:50:00,17.91,17.98,17.91,17.97,7100.0,17.8618,17.9316,17.8618,17.9217,7100.0
2009-07-22 15:55:00,17.97,17.98,17.9,17.92,17500.0,17.9217,17.9316,17.8518,17.8718,17500.0
2009-07-23 09:30:00,18.84,18.96,18.55,18.94,35100.0,18.7893,18.909,18.5001,18.889,35100.0
2009-07-23 09:35:00,18.92,18.96,18.81,18.92,12400.0,18.8691,18.909,18.7594,18.8691,12400.0
2009-07-23 09:40:00,18.9,18.99,18.9,18.91,13600.0,18.8492,18.9389,18.8492,18.8591,13600.0
2009-07-23 09:45:00,18.96,19.07,18.91,19.01,32800.0,18.909,19.0187,18.8591,18.9589,32800.0
2009-07-23 09:50:00,19.0,19.02,18.97,19.0,12800.0,18.9489,18.9688,18.919,18.9489,12800.0
2009-07-23 09:55:00,19.0,19.02,18.97,19.0,11600.0,18.9489,18.9688,18.919,18.9489,11600.0
2009-07-23 10:00:00,19.01,19.02,18.94,18.98,13000.0,18.9589,18.9688,18.889,18.9289,13000.0
2009-07-23 10:05:00,19.0,19.02,18.97,19.0,22700.0,18.9489,18.9688,18.919,18.9489,22700.0
2009-07-23 10:10:00,19.0,19.0,18.99,19.0,12700.0,18.9489,18.9489,18.9389,18.9489,12700.0
2009-07-23 10:15:00,19.0,19.0,18.91,18.97,20000.0,18.9489,18.9489,18.8591,18.919,20000.0
2009-07-23 10:20:00,18.92,18.97,18.9,18.96,2800.0,18.8691,18.919,18.8492,18.909,2800.0
2009-07-23 10:25:00,18.98,19.05,18.98,19.02,37000.0,18.9289,18.9988,18.9289,18.9688,37000.0
2009-07-23 10:30:00,19.03,19.03,18.93,18.99,41900.0,18.9788,18.9788,18.8791,18.9389,41900.0
2009-07-23 10:35:00,19.0,19.12,19.0,19.1,20500.0,18.9489,19.0686,18.9489,19.0486,20500.0
2009-07-23 10:40:00,19.08,19.19,19.08,19.17,10700.0,19.0287,19.1384,19.0287,19.1184,10700.0
2009-07-23 10:45:00,19.13,19.28,19.13,19.24,10900.0,19.0785,19.2281,19.0785,19.1882,10900.0
2009-07-23 10:50:00,19.25,19.33,19.25,19.28,23400.0,19.1982,19.278,19.1982,19.2281,23400.0
2009-07-23 10:55:00,19.28,19.46,19.28,19.43,35500.0,19.2281,19.4076,19.2281,19.3777,35500.0
2009-07-23 11:00:00,19.43,19.58,19.37,19.58,17700.0,19.3777,19.5273,19.3179,19.5273,17700.0
2009-07-23 11:05:00,19.58,19.59,19.47,19.48,10200.0,19.5273,19.5373,19.4176,19.4276,10200.0
2009-07-23 11:10:00,19.49,19.49,19.32,19.37,22500.0,19.4376,19.4376,19.268,19.3179,22500.0
2009-07-23 11:15:00,19.37,19.4,19.26,19.31,11100.0,19.3179,19.3478,19.2082,19.2581,11100.0
2009-07-23 11:20:00,19.31,19.39,19.31,19.39,7700.0,19.2581,19.3378,19.2581,19.3378,7700.0
2009-07-23 11:25:00,19.37,19.48,19.37,19.47,12600.0,19.3179,19.4276,19.3179,19.4176,12600.0
2009-07-23 11:30:00,19.47,19.52,19.34,19.39,13300.0,19.4176,19.4675,19.288,19.3378,13300.0
2009-07-23 11:35:00,19.39,19.42,19.36,19.38,37500.0,19.3378,19.3678,19.3079,19.3279,37500.0
2009-07-23 11:40:00,19.39,19.4,19.34,19.35,9200.0,19.3378,19.3478,19.288,19.2979,9200.0
2009-07-23 11:45:00,19.35,19.38,19.33,19.35,5600.0,19.2979,19.3279,19.278,19.2979,5600.0
2009-07-23 11:50:00,19.36,19.36,19.26,19.31,31700.0,19.3079,19.3079,19.2082,19.2581,31700.0
2009-07-23 11:55:00,19.31,19.35,19.29,19.34,2800.0,19.2581,19.2979,19.2381,19.288,2800.0
2009-07-23 12:00:00,19.34,19.4,19.34,19.4,15200.0,19.288,19.3478,19.288,19.3478,15200.0
2009-07-23 12:05:00,19.39,19.39,19.27,19.29,24000.0,19.3378,19.3378,19.2182,19.2381,24000.0
2009-07-23 12:10:00,19.29,19.31,19.29,19.3,5000.0,19.2381,19.2581,19.2381,19.2481,5000.0
2009-07-23 12:15:00,19.3,19.3,19.17,19.22,19900.0,19.2481,19.2481,19.1184,19.1683,19900.0
2009-07-23 12:20:00,19.24,19.25,19.16,19.19,11700.0,19.1882,19.1982,19.1085,19.1384,11700.0
2009-07-23 12:25:00,19.19,19.28,19.18,19.26,6700.0,19.1384,19.2281,19.1284,19.2082,6700.0
2009-07-23 12:30:00,19.28,19.29,19.27,19.29,700.0,19.2281,19.2381,19.2182,19.2381,700.0
2009-07-23 12:35:00,19.29,19.3,19.26,19.28,4000.0,19.2381,19.2481,19.2082,19.2281,4000.0
2009-07-23 12:40:00,19.27,19.37,19.27,19.37,2000.0,19.2182,19.3179,19.2182,19.3179,2000.0
2009-07-23 12:45:00,19.35,19.48,19.35,19.48,6900.0,19.2979,19.4276,19.2979,19.4276,6900.0
2009-07-23 12:50:00,19.48,19.52,19.47,19.52,6200.0,19.4276,19.4675,19.4176,19.4675,6200.0
2009-07-23 12:55:00,19.53,19.61,19.53,19.6,9700.0,19.4775,19.5572,19.4775,19.5473,9700.0
2009-07-23 13:00:00,19.61,19.61,19.59,19.6,4300.0,19.5572,19.5572,19.5373,19.5473,4300.0
2009-07-23 13:05:00,19.61,19.63,19.6,19.62,3100.0,19.5572,19.5772,19.5473,19.5672,3100.0
2009-07-23 13:10:00,19.61,19.67,19.61,19.67,10600.0,19.5572,19.6171,19.5572,19.6171,10600.0
2009-07-23 13:15:00,19.68,19.75,19.68,19.75,11200.0,19.6271,19.6969,19.6271,19.6969,11200.0
2009-07-23 13:20:00,19.75,19.82,19.74,19.81,7900.0,19.6969,19.7667,19.6869,19.7567,7900.0
2009-07-23 13:25:00,19.81,19.85,19.75,19.76,10800.0,19.7567,19.7966,19.6969,19.7068,10800.0
2009-07-23 13:30:00,19.76,19.77,19.74,19.77,2700.0,19.7068,19.7168,19.6869,19.7168,2700.0
2009-07-23 13:35:00,19.76,19.78,19.73,19.75,22500.0,19.7068,19.7268,19.6769,19.6969,22500.0
2009-07-23 13:40:00,19.74,19.75,19.66,19.66,45100.0,19.6869,19.6969,19.6071,19.6071,45100.0
2009-07-23 13:45:00,19.66,19.67,19.5,19.59,39200.0,19.6071,19.6171,19.4475,19.5373,39200.0
2009-07-23 13:50:00,19.56,19.62,19.56,19.6,4600.0,19.5074,19.5672,19.5074,19.5473,4600.0
2009-07-23 13:55:00,19.61,19.61,19.59,19.6,3400.0,19.5572,19.5572,19.5373,19.5473,3400.0
2009-07-23 14:00:00,19.59,19.66,19.59,19.65,6000.0,19.5373,19.6071,19.5373,19.5971,6000.0
2009-07-23 14:05:00,19.66,19.68,19.62,19.63,6600.0,19.6071,19.6271,19.5672,19.5772,6600.0
2009-07-23 14:10:00,19.65,19.66,19.63,19.65,10800.0,19.5971,19.6071,19.5772,19.5971,10800.0
2009-07-23 14:15:00,19.65,19.67,19.64,19.67,7700.0,19.5971,19.6171,19.5872,19.6171,7700.0
2009-07-23 14:20:00,19.69,19.69,19.65,19.68,7300.0,19.637,19.637,19.5971,19.6271,7300.0
2009-07-23 14:25:00,19.69,19.69,19.62,19.64,9500.0,19.637,19.637,19.5672,19.5872,9500.0
2009-07-23 14:30:00,19.64,19.67,19.62,19.63,7400.0,19.5872,19.6171,19.5672,19.5772,7400.0
2009-07-23 14:35:00,19.62,19.65,19.59,19.59,16900.0,19.5672,19.5971,19.5373,19.5373,16900.0
2009-07-23 14:40:00,19.6,19.6,19.55,19.56,12000.0,19.5473,19.5473,19.4974,19.5074,12000.0
2009-07-23 14:45:00,19.55,19.56,19.45,19.46,22700.0,19.4974,19.5074,19.3977,19.4076,22700.0
2009-07-23 14:50:00,19.46,19.49,19.38,19.4,23300.0,19.4076,19.4376,19.3279,19.3478,23300.0
2009-07-23 14:55:00,19.4,19.44,19.39,19.43,16500.0,19.3478,19.3877,19.3378,19.3777,16500.0
2009-07-23 15:00:00,19.43,19.5,19.42,19.48,15500.0,19.3777,19.4475,19.3678,19.4276,15500.0
2009-07-23 15:05:00,19.49,19.53,19.45,19.51,12700.0,19.4376,19.4775,19.3977,19.4575,12700.0
2009-07-23 15:10:00,19.51,19.52,19.51,19.51,15100.0,19.4575,19.4675,19.4575,19.4575,15100.0
2009-07-23 15:15:00,19.51,19.54,19.51,19.54,18800.0,19.4575,19.4874,19.4575,19.4874,18800.0
2009-07-23 15:20:00,19.55,19.59,19.54,19.57,25100.0,19.4974,19.5373,19.4874,19.5174,25100.0
2009-07-23 15:25:00,19.57,19.6,19.56,19.59,13600.0,19.5174,19.5473,19.5074,19.5373,13600.0
2009-07-23 15:30:00,19.59,19.6,19.56,19.56,14800.0,19.5373,19.5473,19.5074,19.5074,14800.0
2009-07-23 15:35:00,19.56,19.56,19.53,19.53,10800.0,19.5074,19.5074,19.4775,19.4775,10800.0
2009-07-23 15:40:00,19.53,19.54,19.5,19.51,18100.0,19.4775,19.4874,19.4475,19.4575,18100.0
2009-07-23 15:45:00,19.52,19.52,19.47,19.49,13000.0,19.4675,19.4675,19.4176,19.4376,13000.0
2009-07-23 15:50:00,19.5,19.6,19.49,19.6,29900.0,19.4475,19.5473,19.4376,19.5473,29900.0
2009-07-23 15:55:00,19.6,19.63,19.55,19.61,35900.0,19.5473,19.5772,19.4974,19.5572,35900.0
2009-07-24 09:30:00,19.53,19.85,19.51,19.67,36000.0,19.4775,19.7966,19.4575,19.6171,36000.0
2009-07-24 09:35:00,19.62,19.79,19.52,19.56,11700.0,19.5672,19.7368,19.4675,19.5074,11700.0
2009-07-24 09:40:00,19.62,19.77,19.61,19.7,6500.0,19.5672,19.7168,19.5572,19.647,6500.0
2009-07-24 09:45:00,19.78,19.87,19.75,19.81,7300.0,19.7268,19.8165,19.6969,19.7567,7300.0
2009-07-24 09:50:00,19.8,19.98,19.8,19.97,8500.0,19.7467,19.9262,19.7467,19.9163,8500.0
2009-07-24 09:55:00,19.97,19.98,19.92,19.97,7000.0,19.9163,19.9262,19.8664,19.9163,7000.0
2009-07-24 10:00:00,19.95,19.97,19.94,19.95,7400.0,19.8963,19.9163,19.8864,19.8963,7400.0
2009-07-24 10:05:00,19.96,19.98,19.96,19.97,6800.0,19.9063,19.9262,19.9063,19.9163,6800.0
2009-07-24 10:10:00,19.98,20.0,19.97,19.99,16500.0,19.9262,19.9462,19.9163,19.9362,16500.0
2009-07-24 10:15:00,19.98,20.05,19.96,20.03,60300.0,19.9262,19.9961,19.9063,19.9761,60300.0
2009-07-24 10:20:00,20.02,20.03,19.95,20.0,17900.0,19.9661,19.9761,19.8963,19.9462,17900.0
2009-07-24 10:25:00,20.0,20.13,19.99,20.12,12600.0,19.9462,20.0758,19.9362,20.0659,12600.0
2009-07-24 10:30:00,20.12,20.14,20.06,20.07,8100.0,20.0659,20.0858,20.006,20.016,8100.0
2009-07-24 10:35:00,20.08,20.1,19.97,19.97,4900.0,20.026,20.0459,19.9163,19.9163,4900.0
2009-07-24 10:40:00,19.99,20.02,19.99,20.01,2800.0,19.9362,19.9661,19.9362,19.9562,2800.0
2009-07-24 10:45:00,20.0,20.07,19.99,20.07,3500.0,19.9462,20.016,19.9362,20.016,3500.0
2009-07-24 10:50:00,20.04,20.05,20.03,20.05,4200.0,19.9861,19.9961,19.9761,19.9961,4200.0
2009-07-24 10:55:00,20.06,20.13,20.06,20.13,6600.0,20.006,20.0758,20.006,20.0758,6600.0
2009-07-24 11:00:00,20.14,20.19,20.12,20.18,27400.0,20.0858,20.1357,20.0659,20.1257,27400.0
2009-07-24 11:05:00,20.19,20.22,20.13,20.22,29200.0,20.1357,20.1656,20.0758,20.1656,29200.0
2009-07-24 11:10:00,20.22,20.32,20.22,20.25,18900.0,20.1656,20.2653,20.1656,20.1955,18900.0
2009-07-24 11:15:00,20.25,20.32,20.24,20.32,19800.0,20.1955,20.2653,20.1855,20.2653,19800.0
2009-07-24 11:20:00,20.34,20.42,20.34,20.42,12300.0,20.2853,20.3651,20.2853,20.3651,12300.0
2009-07-24 11:25:00,20.42,20.5,20.42,20.5,11800.0,20.3651,20.4448,20.3651,20.4448,11800.0
2009-07-24 11:30:00,20.5,20.55,20.5,20.55,4300.0,20.4448,20.4947,20.4448,20.4947,4300.0
2009-07-24 11:35:00,20.54,20.55,20.48,20.5,12600.0,20.4847,20.4947,20.4249,20.4448,12600.0
2009-07-24 11:40:00,20.51,20.55,20.47,20.52,6100.0,20.4548,20.4947,20.4149,20.4648,6100.0
2009-07-24 11:45:00,20.53,20.65,20.53,20.65,14200.0,20.4748,20.5944,20.4748,20.5944,14200.0
2009-07-24 11:50:00,20.66,20.75,20.66,20.74,40300.0,20.6044,20.6942,20.6044,20.6842,40300.0
2009-07-24 11:55:00,20.74,20.75,20.73,20.75,24500.0,20.6842,20.6942,20.6742,20.6942,24500.0
2009-07-24 12:00:00,20.73,20.75,20.68,20.7,12200.0,20.6742,20.6942,20.6244,20.6443,12200.0
2009-07-24 12:05:00,20.7,20.7,20.66,20.7,4100.0,20.6443,20.6443,20.6044,20.6443,4100.0
2009-07-24 12:10:00,20.7,20.7,20.64,20.65,14600.0,20.6443,20.6443,20.5845,20.5944,14600.0
2009-07-24 12:15:00,20.65,20.68,20.62,20.62,2900.0,20.5944,20.6244,20.5645,20.5645,2900.0
2009-07-24 12:20:00,20.62,20.62,20.56,20.56,65800.0,20.5645,20.5645,20.5047,20.5047,65800.0
2009-07-24 12:25:00,20.58,20.58,20.46,20.47,11600.0,20.5246,20.5246,20.405,20.4149,11600.0
2009-07-24 12:30:00,20.47,20.47,20.44,20.45,2000.0,20.4149,20.4149,20.385,20.395,2000.0
2009-07-24 12:35:00,20.45,20.45,20.38,20.38,9200.0,20.395,20.395,20.3252,20.3252,9200.0
2009-07-24 12:40:00,20.38,20.46,20.38,20.46,5300.0,20.3252,20.405,20.3252,20.405,5300.0
2009-07-24 12:45:00,20.46,20.5,20.45,20.47,3100.0,20.405,20.4448,20.395,20.4149,3100.0
2009-07-24 12:50:00,20.45,20.45,20.4,20.44,5700.0,20.395,20.395,20.3451,20.385,5700.0
2009-07-24 12:55:00,20.44,20.44,20.4,20.42,3400.0,20.385,20.385,20.3451,20.3651,3400.0
2009-07-24 13:00:00,20.43,20.43,20.4,20.42,1800.0,20.375,20.375,20.3451,20.3651,1800.0
2009-07-24 13:05:00,20.42,20.49,20.42,20.49,3400.0,20.3651,20.4349,20.3651,20.4349,3400.0
2009-07-24 13:10:00,20.49,20.57,20.49,20.57,5000.0,20.4349,20.5147,20.4349,20.5147,5000.0
2009-07-24 13:15:00,20.57,20.64,20.57,20.63,6400.0,20.5147,20.5845,20.5147,20.5745,6400.0
2009-07-24 13:20:00,20.63,20.68,20.63,20.66,5800.0,20.5745,20.6244,20.5745,20.6044,5800.0
2009-07-24 13:25:00,20.68,20.72,20.68,20.72,2700.0,20.6244,20.6643,20.6244,20.6643,2700.0
2009-07-24 13:30:00,20.73,20.75,20.71,20.72,14200.0,20.6742,20.6942,20.6543,20.6643,14200.0
2009-07-24 13:35:00,20.71,20.75,20.69,20.74,4400.0,20.6543,20.6942,20.6343,20.6842,4400.0
2009-07-24 13:40:00,20.75,20.75,20.74,20.75,13700.0,20.6942,20.6942,20.6842,20.6942,13700.0
2009-07-24 13:45:00,20.75,20.75,20.72,20.73,6100.0,20.6942,20.6942,20.6643,20.6742,6100.0
2009-07-24 13:50:00,20.73,20.75,20.72,20.74,8400.0,20.6742,20.6942,20.6643,20.6842,8400.0
2009-07-24 13:55:00,20.74,20.75,20.72,20.73,35700.0,20.6842,20.6942,20.6643,20.6742,35700.0
2009-07-24 14:00:00,20.73,20.75,20.73,20.73,8800.0,20.6742,20.6942,20.6742,20.6742,8800.0
2009-07-24 14:05:00,20.75,20.75,20.74,20.75,9600.0,20.6942,20.6942,20.6842,20.6942,9600.0
2009-07-24 14:10:00,20.75,20.75,20.71,20.74,38700.0,20.6942,20.6942,20.6543,20.6842,38700.0
2009-07-24 14:15:00,20.75,20.75,20.73,20.74,6100.0,20.6942,20.6942,20.6742,20.6842,6100.0
2009-07-24 14:20:00,20.74,20.74,20.69,20.71,7400.0,20.6842,20.6842,20.6343,20.6543,7400.0
2009-07-24 14:25:00,20.72,20.75,20.72,20.75,4000.0,20.6643,20.6942,20.6643,20.6942,4000.0
2009-07-24 14:30:00,20.75,20.75,20.74,20.75,3500.0,20.6942,20.6942,20.6842,20.6942,3500.0
2009-07-24 14:35:00,20.75,20.75,20.74,20.75,3700.0,20.6942,20.6942,20.6842,20.6942,3700.0
2009-07-24 14:40:00,20.75,20.75,20.74,20.75,2900.0,20.6942,20.6942,20.6842,20.6942,2900.0
2009-07-24 14:45:00,20.74,20.75,20.74,20.75,7600.0,20.6842,20.6942,20.6842,20.6942,7600.0
2009-07-24 14:50:00,20.75,20.75,20.73,20.73,8900.0,20.6942,20.6942,20.6742,20.6742,8900.0
2009-07-24 14:55:00,20.73,20.74,20.7,20.73,7300.0,20.6742,20.6842,20.6443,20.6742,7300.0
2009-07-24 15:00:00,20.73,20.75,20.72,20.75,8400.0,20.6742,20.6942,20.6643,20.6942,8400.0
2009-07-24 15:05:00,20.75,20.75,20.74,20.75,7600.0,20.6942,20.6942,20.6842,20.6942,7600.0
2009-07-24 15:10:00,20.75,20.75,20.74,20.74,23900.0,20.6942,20.6942,20.6842,20.6842,23900.0
2009-07-24 15:15:00,20.74,20.75,20.72,20.72,11300.0,20.6842,20.6942,20.6643,20.6643,11300.0
2009-07-24 15:20:00,20.72,20.75,20.72,20.74,6700.0,20.6643,20.6942,20.6643,20.6842,6700.0
2009-07-24 15:25:00,20.75,20.75,20.71,20.71,5300.0,20.6942,20.6942,20.6543,20.6543,5300.0
2009-07-24 15:30:00,20.71,20.72,20.68,20.7,7300.0,20.6543,20.6643,20.6244,20.6443,7300.0
2009-07-24 15:35:00,20.69,20.73,20.68,20.7,13700.0,20.6343,20.6742,20.6244,20.6443,13700.0
2009-07-24 15:40:00,20.71,20.71,20.65,20.66,10100.0,20.6543,20.6543,20.5944,20.6044,10100.0
2009-07-24 15:45:00,20.65,20.66,20.62,20.62,21300.0,20.5944,20.6044,20.5645,20.5645,21300.0
2009-07-24 15:50:00,20.63,20.72,20.63,20.72,26500.0,20.5745,20.6643,20.5745,20.6643,26500.0
2009-07-24 15:55:00,20.71,20.76,20.7,20.75,32100.0,20.6543,20.7042,20.6443,20.6942,32100.0
2009-07-27 09:30:00,20.7,20.93,20.7,20.85,12200.0,20.6443,20.8737,20.6443,20.7939,12200.0
2009-07-27 09:35:00,20.84,20.92,20.81,20.89,8400.0,20.7839,20.8637,20.754,20.8338,8400.0
2009-07-27 09:40:00,20.94,21.16,20.94,21.02,17700.0,20.8837,21.1031,20.8837,20.9635,17700.0
2009-07-27 09:45:00,21.02,21.06,20.93,20.93,15200.0,20.9635,21.0033,20.8737,20.8737,15200.0
2009-07-27 09:50:00,20.96,20.99,20.9,20.95,4500.0,20.9036,20.9335,20.8438,20.8936,4500.0
2009-07-27 09:55:00,20.94,20.97,20.82,20.85,12400.0,20.8837,20.9136,20.764,20.7939,12400.0
2009-07-27 10:00:00,20.85,21.0,20.85,20.94,12500.0,20.7939,20.9435,20.7939,20.8837,12500.0
2009-07-27 10:05:00,20.94,21.03,20.94,21.01,10900.0,20.8837,20.9734,20.8837,20.9535,10900.0
2009-07-27 10:10:00,21.02,21.03,20.98,21.02,11300.0,20.9635,20.9734,20.9236,20.9635,11300.0
2009-07-27 10:15:00,21.02,21.08,21.01,21.05,11000.0,20.9635,21.0233,20.9535,20.9934,11000.0
2009-07-27 10:20:00,21.03,21.11,21.01,21.07,4500.0,20.9734,21.0532,20.9535,21.0133,4500.0
2009-07-27 10:25:00,21.05,21.1,21.0,21.01,45500.0,20.9934,21.0432,20.9435,20.9535,45500.0
2009-07-27 10:30:00,20.96,21.02,20.85,21.01,27500.0,20.9036,20.9635,20.7939,20.9535,27500.0
2009-07-27 10:35:00,20.99,21.01,20.93,20.93,9600.0,20.9335,20.9535,20.8737,20.8737,9600.0
2009-07-27 10:40:00,20.94,20.95,20.9,20.92,7200.0,20.8837,20.8936,20.8438,20.8637,7200.0
2009-07-27 10:45:00,20.91,20.95,20.91,20.94,3900.0,20.8537,20.8936,20.8537,20.8837,3900.0
2009-07-27 10:50:00,20.95,20.95,20.93,20.93,4000.0,20.8936,20.8936,20.8737,20.8737,4000.0
2009-07-27 10:55:00,20.94,20.95,20.88,20.91,32800.0,20.8837,20.8936,20.8238,20.8537,32800.0
2009-07-27 11:00:00,20.9,20.91,20.86,20.87,24500.0,20.8438,20.8537,20.8039,20.8139,24500.0
2009-07-27 11:05:00,20.85,20.9,20.85,20.89,5200.0,20.7939,20.8438,20.7939,20.8338,5200.0
2009-07-27 11:10:00,20.87,20.91,20.87,20.9,2700.0,20.8139,20.8537,20.8139,20.8438,2700.0
2009-07-27 11:15:00,20.92,20.92,20.89,20.89,3500.0,20.8637,20.8637,20.8338,20.8338,3500.0
2009-07-27 11:20:00,20.89,20.91,20.86,20.87,3700.0,20.8338,20.8537,20.8039,20.8139,3700.0
2009-07-27 11:25:00,20.86,20.91,20.86,20.91,4200.0,20.8039,20.8537,20.8039,20.8537,4200.0
2009-07-27 11:30:00,20.92,20.96,20.92,20.96,1400.0,20.8637,20.9036,20.8637,20.9036,1400.0
2009-07-27 11:35:00,20.96,20.98,20.85,20.87,11600.0,20.9036,20.9236,20.7939,20.8139,11600.0
2009-07-27 11:40:00,20.86,20.87,20.85,20.87,2400.0,20.8039,20.8139,20.7939,20.8139,2400.0
2009-07-27 11:45:00,20.87,20.87,20.85,20.86,1100.0,20.8139,20.8139,20.7939,20.8039,1100.0
2009-07-27 11:50:00,20.83,20.85,20.78,20.79,7200.0,20.774,20.7939,20.7241,20.7341,7200.0
2009-07-27 11:55:00,20.8,20.82,20.78,20.8,5600.0,20.744,20.764,20.7241,20.744,5600.0
2009-07-27 12:00:00,20.81,20.81,20.77,20.78,3300.0,20.754,20.754,20.7141,20.7241,3300.0
2009-07-27 12:05:00,20.77,20.82,20.74,20.78,7900.0,20.7141,20.764,20.6842,20.7241,7900.0
2009-07-27 12:10:00,20.79,20.79,20.78,20.78,1000.0,20.7341,20.7341,20.7241,20.7241,1000.0
2009-07-27 12:15:00,20.79,20.8,20.77,20.79,26200.0,20.7341,20.744,20.7141,20.7341,26200.0
2009-07-27 12:20:00,20.79,20.8,20.78,20.8,13900.0,20.7341,20.744,20.7241,20.744,13900.0
2009-07-27 12:25:00,20.78,20.79,20.77,20.78,3200.0,20.7241,20.7341,20.7141,20.7241,3200.0
2009-07-27 12:30:00,20.78,20.8,20.72,20.75,8700.0,20.7241,20.744,20.6643,20.6942,8700.0
2009-07-27 12:35:00,20.75,20.77,20.73,20.74,21200.0,20.6942,20.7141,20.6742,20.6842,21200.0
2009-07-27 12:40:00,20.73,20.73,20.66,20.68,17600.0,20.6742,20.6742,20.6044,20.6244,17600.0
2009-07-27 12:45:00,20.67,20.69,20.67,20.68,8000.0,20.6144,20.6343,20.6144,20.6244,8000.0
2009-07-27 12:50:00,20.68,20.69,20.67,20.68,6100.0,20.6244,20.6343,20.6144,20.6244,6100.0
2009-07-27 12:55:00,20.68,20.68,20.67,20.68,1000.0,20.6244,20.6244,20.6144,20.6244,1000.0
2009-07-27 13:00:00,20.68,20.73,20.67,20.71,36900.0,20.6244,20.6742,20.6144,20.6543,36900.0
2009-07-27 13:05:00,20.7,20.7,20.63,20.65,11200.0,20.6443,20.6443,20.5745,20.5944,11200.0
2009-07-27 13:10:00,20.67,20.69,20.64,20.69,4900.0,20.6144,20.6343,20.5845,20.6343,4900.0
2009-07-27 13:15:00,20.71,20.77,20.71,20.73,5000.0,20.6543,20.7141,20.6543,20.6742,5000.0
2009-07-27 13:20:00,20.7,20.7,20.65,20.65,1500.0,20.6443,20.6443,20.5944,20.5944,1500.0
2009-07-27 13:25:00,20.63,20.64,20.62,20.64,1400.0,20.5745,20.5845,20.5645,20.5845,1400.0
2009-07-27 13:30:00,20.64,20.66,20.61,20.64,3400.0,20.5845,20.6044,20.5546,20.5845,3400.0
2009-07-27 13:35:00,20.63,20.66,20.63,20.65,1200.0,20.5745,20.6044,20.5745,20.5944,1200.0
2009-07-27 13:40:00,20.63,20.68,20.59,20.63,4600.0,20.5745,20.6244,20.5346,20.5745,4600.0
2009-07-27 13:45:00,20.63,20.64,20.56,20.59,5000.0,20.5745,20.5845,20.5047,20.5346,5000.0
2009-07-27 13:50:00,20.59,20.62,20.58,20.62,3800.0,20.5346,20.5645,20.5246,20.5645,3800.0
2009-07-27 13:55:00,20.62,20.68,20.62,20.67,1000.0,20.5645,20.6244,20.5645,20.6144,1000.0
2009-07-27 14:00:00,20.68,20.72,20.65,20.65,3400.0,20.6244,20.6643,20.5944,20.5944,3400.0
2009-07-27 14:05:00,20.65,20.65,20.59,20.6,25500.0,20.5944,20.5944,20.5346,20.5446,25500.0
2009-07-27 14:10:00,20.6,20.62,20.59,20.61,17400.0,20.5446,20.5645,20.5346,20.5546,17400.0
2009-07-27 14:15:00,20.64,20.66,20.63,20.65,17900.0,20.5845,20.6044,20.5745,20.5944,17900.0
2009-07-27 14:20:00,20.65,20.65,20.59,20.6,13400.0,20.5944,20.5944,20.5346,20.5446,13400.0
2009-07-27 14:25:00,20.59,20.61,20.59,20.6,4900.0,20.5346,20.5546,20.5346,20.5446,4900.0
2009-07-27 14:30:00,20.61,20.64,20.6,20.63,5600.0,20.5546,20.5845,20.5446,20.5745,5600.0
2009-07-27 14:35:00,20.64,20.73,20.64,20.71,5400.0,20.5845,20.6742,20.5845,20.6543,5400.0
2009-07-27 14:40:00,20.73,20.8,20.71,20.8,4500.0,20.6742,20.744,20.6543,20.744,4500.0
2009-07-27 14:45:00,20.8,20.82,20.8,20.8,2000.0,20.744,20.764,20.744,20.744,2000.0
2009-07-27 14:50:00,20.8,20.8,20.79,20.79,400.0,20.744,20.744,20.7341,20.7341,400.0
2009-07-27 14:55:00,20.8,20.8,20.77,20.78,2800.0,20.744,20.744,20.7141,20.7241,2800.0
2009-07-27 15:00:00,20.77,20.79,20.71,20.77,9400.0,20.7141,20.7341,20.6543,20.7141,9400.0
2009-07-27 15:05:00,20.77,20.81,20.75,20.8,9100.0,20.7141,20.754,20.6942,20.744,9100.0
2009-07-27 15:10:00,20.82,20.9,20.82,20.9,14500.0,20.764,20.8438,20.764,20.8438,14500.0
2009-07-27 15:15:00,20.9,20.97,20.9,20.9,8000.0,20.8438,20.9136,20.8438,20.8438,8000.0
2009-07-27 15:20:00,20.91,20.91,20.87,20.87,6900.0,20.8537,20.8537,20.8139,20.8139,6900.0
2009-07-27 15:25:00,20.87,20.9,20.86,20.87,7600.0,20.8139,20.8438,20.8039,20.8139,7600.0
2009-07-27 15:30:00,20.88,20.91,20.86,20.89,5800.0,20.8238,20.8537,20.8039,20.8338,5800.0
2009-07-27 15:35:00,20.89,20.91,20.85,20.88,13400.0,20.8338,20.8537,20.7939,20.8238,13400.0
2009-07-27 15:40:00,20.88,20.89,20.85,20.89,18100.0,20.8238,20.8338,20.7939,20.8338,18100.0
2009-07-27 15:45:00,20.85,20.86,20.78,20.78,7000.0,20.7939,20.8039,20.7241,20.7241,7000.0
2009-07-27 15:50:00,20.77,20.85,20.76,20.85,11700.0,20.7141,20.7939,20.7042,20.7939,11700.0
2009-07-27 15:55:00,20.85,20.98,20.82,20.95,49600.0,20.7939,20.9236,20.764,20.8936,49600.0
2009-07-28 09:30:00,20.44,21.0,20.44,20.95,14500.0,20.385,20.9435,20.385,20.8936,14500.0
2009-07-28 09:35:00,20.92,21.09,20.88,21.03,8300.0,20.8637,21.0333,20.8238,20.9734,8300.0
2009-07-28 09:40:00,21.06,21.22,21.01,21.19,12100.0,21.0033,21.1629,20.9535,21.133,12100.0
2009-07-28 09:45:00,21.2,21.47,21.19,21.47,18500.0,21.143,21.4122,21.133,21.4122,18500.0
2009-07-28 09:50:00,21.47,21.5,21.38,21.39,6700.0,21.4122,21.4422,21.3225,21.3325,6700.0
2009-07-28 09:55:00,21.39,21.43,21.35,21.4,5700.0,21.3325,21.3723,21.2926,21.3424,5700.0
2009-07-28 10:00:00,21.39,21.42,21.29,21.35,8900.0,21.3325,21.3624,21.2327,21.2926,8900.0
2009-07-28 10:05:00,21.35,21.49,21.32,21.45,14500.0,21.2926,21.4322,21.2626,21.3923,14500.0
2009-07-28 10:10:00,21.49,21.49,21.37,21.44,3200.0,21.4322,21.4322,21.3125,21.3823,3200.0
2009-07-28 10:15:00,21.44,21.5,21.41,21.5,13800.0,21.3823,21.4422,21.3524,21.4422,13800.0
2009-07-28 10:20:00,21.5,21.62,21.47,21.54,12100.0,21.4422,21.5618,21.4122,21.4821,12100.0
2009-07-28 10:25:00,21.55,21.6,21.46,21.46,6300.0,21.492,21.5419,21.4023,21.4023,6300.0
2009-07-28 10:30:00,21.44,21.47,21.43,21.45,8400.0,21.3823,21.4122,21.3723,21.3923,8400.0
2009-07-28 10:35:00,21.45,21.52,21.42,21.51,7800.0,21.3923,21.4621,21.3624,21.4521,7800.0
2009-07-28 10:40:00,21.53,21.65,21.51,21.61,9400.0,21.4721,21.5918,21.4521,21.5519,9400.0
2009-07-28 10:45:00,21.59,21.63,21.56,21.61,9100.0,21.5319,21.5718,21.502,21.5519,9100.0
2009-07-28 10:50:00,21.61,21.61,21.44,21.45,7000.0,21.5519,21.5519,21.3823,21.3923,7000.0
2009-07-28 10:55:00,21.45,21.45,21.37,21.37,2900.0,21.3923,21.3923,21.3125,21.3125,2900.0
2009-07-28 11:00:00,21.37,21.37,21.32,21.33,4300.0,21.3125,21.3125,21.2626,21.2726,4300.0
2009-07-28 11:05:00,21.32,21.32,21.25,21.3,3800.0,21.2626,21.2626,21.1928,21.2427,3800.0
2009-07-28 11:10:00,21.28,21.31,21.27,21.3,5400.0,21.2228,21.2527,21.2128,21.2427,5400.0
2009-07-28 11:15:00,21.29,21.35,21.29,21.34,3700.0,21.2327,21.2926,21.2327,21.2826,3700.0
2009-07-28 11:20:00,21.36,21.38,21.36,21.37,1000.0,21.3025,21.3225,21.3025,21.3125,1000.0
2009-07-28 11:25:00,21.38,21.42,21.32,21.34,10000.0,21.3225,21.3624,21.2626,21.2826,10000.0
2009-07-28 11:30:00,21.35,21.37,21.23,21.25,7300.0,21.2926,21.3125,21.1729,21.1928,7300.0
2009-07-28 11:35:00,21.26,21.33,21.2,21.3,17600.0,21.2028,21.2726,21.143,21.2427,17600.0
2009-07-28 11:40:00,21.31,21.35,21.29,21.35,4600.0,21.2527,21.2926,21.2327,21.2926,4600.0
2009-07-28 11:45:00,21.34,21.41,21.34,21.37,4600.0,21.2826,21.3524,21.2826,21.3125,4600.0
2009-07-28 11:50:00,21.34,21.35,21.25,21.25,3700.0,21.2826,21.2926,21.1928,21.1928,3700.0
2009-07-28 11:55:00,21.27,21.27,21.18,21.18,3600.0,21.2128,21.2128,21.123,21.123,3600.0
2009-07-28 12:00:00,21.18,21.2,21.17,21.2,4500.0,21.123,21.143,21.113,21.143,4500.0
2009-07-28 12:05:00,21.19,21.2,21.17,21.2,7200.0,21.133,21.143,21.113,21.143,7200.0
2009-07-28 12:10:00,21.2,21.25,21.2,21.2,8000.0,21.143,21.1928,21.143,21.143,8000.0
2009-07-28 12:15:00,21.2,21.22,21.19,21.2,1500.0,21.143,21.1629,21.133,21.143,1500.0
2009-07-28 12:20:00,21.19,21.2,21.16,21.17,1100.0,21.133,21.143,21.1031,21.113,1100.0
2009-07-28 12:25:00,21.14,21.14,21.12,21.14,2000.0,21.0831,21.0831,21.0632,21.0831,2000.0
2009-07-28 12:30:00,21.14,21.16,21.13,21.15,1400.0,21.0831,21.1031,21.0732,21.0931,1400.0
2009-07-28 12:35:00,21.15,21.18,21.14,21.17,4100.0,21.0931,21.123,21.0831,21.113,4100.0
2009-07-28 12:40:00,21.17,21.17,21.17,21.17,1800.0,21.113,21.113,21.113,21.113,1800.0
2009-07-28 12:45:00,21.17,21.2,21.17,21.19,6100.0,21.113,21.143,21.113,21.133,6100.0
2009-07-28 12:50:00,21.19,21.22,21.19,21.21,3200.0,21.133,21.1629,21.133,21.1529,3200.0
2009-07-28 12:55:00,21.22,21.23,21.21,21.23,3600.0,21.1629,21.1729,21.1529,21.1729,3600.0
2009-07-28 13:00:00,21.25,21.25,21.23,21.23,2600.0,21.1928,21.1928,21.1729,21.1729,2600.0
2009-07-28 13:05:00,21.23,21.24,21.23,21.23,2900.0,21.1729,21.1829,21.1729,21.1729,2900.0
2009-07-28 13:10:00,21.24,21.39,21.24,21.36,5500.0,21.1829,21.3325,21.1829,21.3025,5500.0
2009-07-28 13:15:00,21.35,21.37,21.34,21.36,2700.0,21.2926,21.3125,21.2826,21.3025,2700.0
2009-07-28 13:20:00,21.35,21.42,21.35,21.4,5700.0,21.2926,21.3624,21.2926,21.3424,5700.0
2009-07-28 13:25:00,21.4,21.42,21.39,21.39,1200.0,21.3424,21.3624,21.3325,21.3325,1200.0
2009-07-28 13:30:00,21.39,21.42,21.39,21.4,3000.0,21.3325,21.3624,21.3325,21.3424,3000.0
2009-07-28 13:35:00,21.4,21.4,21.36,21.38,2700.0,21.3424,21.3424,21.3025,21.3225,2700.0
2009-07-28 13:40:00,21.36,21.41,21.35,21.4,7000.0,21.3025,21.3524,21.2926,21.3424,7000.0
2009-07-28 13:45:00,21.41,21.47,21.38,21.45,6700.0,21.3524,21.4122,21.3225,21.3923,6700.0
2009-07-28 13:50:00,21.46,21.55,21.46,21.53,13600.0,21.4023,21.492,21.4023,21.4721,13600.0
2009-07-28 13:55:00,21.54,21.55,21.48,21.5,15400.0,21.4821,21.492,21.4222,21.4422,15400.0
2009-07-28 14:00:00,21.5,21.5,21.43,21.5,5100.0,21.4422,21.4422,21.3723,21.4422,5100.0
2009-07-28 14:05:00,21.49,21.51,21.49,21.5,5200.0,21.4322,21.4521,21.4322,21.4422,5200.0
2009-07-28 14:10:00,21.51,21.51,21.46,21.48,2500.0,21.4521,21.4521,21.4023,21.4222,2500.0
2009-07-28 14:15:00,21.46,21.47,21.45,21.46,3900.0,21.4023,21.4122,21.3923,21.4023,3900.0
2009-07-28 14:20:00,21.47,21.53,21.46,21.52,3800.0,21.4122,21.4721,21.4023,21.4621,3800.0
2009-07-28 14:25:00,21.52,21.57,21.52,21.54,3800.0,21.4621,21.512,21.4621,21.4821,3800.0
2009-07-28 14:30:00,21.55,21.65,21.55,21.64,14000.0,21.492,21.5918,21.492,21.5818,14000.0
2009-07-28 14:35:00,21.65,21.65,21.59,21.6,4300.0,21.5918,21.5918,21.5319,21.5419,4300.0
2009-07-28 14:40:00,21.59,21.59,21.55,21.55,9500.0,21.5319,21.5319,21.492,21.492,9500.0
2009-07-28 14:45:00,21.56,21.56,21.55,21.55,7400.0,21.502,21.502,21.492,21.492,7400.0
2009-07-28 14:50:00,21.55,21.59,21.53,21.55,19400.0,21.492,21.5319,21.4721,21.492,19400.0
2009-07-28 14:55:00,21.55,21.56,21.53,21.54,6700.0,21.492,21.502,21.4721,21.4821,6700.0
2009-07-28 15:00:00,21.55,21.6,21.53,21.59,14200.0,21.492,21.5419,21.4721,21.5319,14200.0
2009-07-28 15:05:00,21.59,21.64,21.59,21.61,6100.0,21.5319,21.5818,21.5319,21.5519,6100.0
2009-07-28 15:10:00,21.61,21.72,21.61,21.71,9300.0,21.5519,21.6616,21.5519,21.6516,9300.0
2009-07-28 15:15:00,21.71,21.75,21.69,21.74,32500.0,21.6516,21.6915,21.6316,21.6815,32500.0
2009-07-28 15:20:00,21.74,21.77,21.71,21.77,23700.0,21.6815,21.7114,21.6516,21.7114,23700.0
2009-07-28 15:25:00,21.77,21.83,21.75,21.78,16100.0,21.7114,21.7713,21.6915,21.7214,16100.0
2009-07-28 15:30:00,21.78,21.78,21.74,21.76,16800.0,21.7214,21.7214,21.6815,21.7015,16800.0
2009-07-28 15:35:00,21.75,21.78,21.66,21.67,14400.0,21.6915,21.7214,21.6017,21.6117,14400.0
2009-07-28 15:40:00,21.67,21.72,21.66,21.71,12700.0,21.6117,21.6616,21.6017,21.6516,12700.0
2009-07-28 15:45:00,21.69,21.7,21.64,21.65,17400.0,21.6316,21.6416,21.5818,21.5918,17400.0
2009-07-28 15:50:00,21.66,21.67,21.6,21.63,18500.0,21.6017,21.6117,21.5419,21.5718,18500.0
2009-07-28 15:55:00,21.61,21.72,21.59,21.71,24300.0,21.5519,21.6616,21.5319,21.6516,24300.0
2009-07-29 09:30:00,21.48,21.66,21.13,21.28,13100.0,21.4222,21.6017,21.0732,21.2228,13100.0
2009-07-29 09:35:00,21.22,21.45,21.22,21.36,7100.0,21.1629,21.3923,21.1629,21.3025,7100.0
2009-07-29 09:40:00,21.36,21.55,21.28,21.4,9100.0,21.3025,21.492,21.2228,21.3424,9100.0
2009-07-29 09:45:00,21.4,21.45,21.39,21.44,10400.0,21.3424,21.3923,21.3325,21.3823,10400.0
2009-07-29 09:50:00,21.43,21.44,21.28,21.28,8500.0,21.3723,21.3823,21.2228,21.2228,8500.0
2009-07-29 09:55:00,21.26,21.32,21.23,21.32,4900.0,21.2028,21.2626,21.1729,21.2626,4900.0
2009-07-29 10:00:00,21.31,21.31,21.26,21.29,3000.0,21.2527,21.2527,21.2028,21.2327,3000.0
2009-07-29 10:05:00,21.38,21.43,21.34,21.36,4500.0,21.3225,21.3723,21.2826,21.3025,4500.0
2009-07-29 10:10:00,21.36,21.41,21.29,21.41,8500.0,21.3025,21.3524,21.2327,21.3524,8500.0
2009-07-29 10:15:00,21.41,21.42,21.32,21.35,3100.0,21.3524,21.3624,21.2626,21.2926,3100.0
2009-07-29 10:20:00,21.38,21.43,21.35,21.39,4900.0,21.3225,21.3723,21.2926,21.3325,4900.0
2009-07-29 10:25:00,21.4,21.47,21.4,21.46,6100.0,21.3424,21.4122,21.3424,21.4023,6100.0
2009-07-29 10:30:00,21.46,21.47,21.43,21.45,8000.0,21.4023,21.4122,21.3723,21.3923,8000.0
2009-07-29 10:35:00,21.45,21.48,21.41,21.47,7400.0,21.3923,21.4222,21.3524,21.4122,7400.0
2009-07-29 10:40:00,21.47,21.5,21.38,21.39,9800.0,21.4122,21.4422,21.3225,21.3325,9800.0
2009-07-29 10:45:00,21.37,21.47,21.37,21.46,2800.0,21.3125,21.4122,21.3125,21.4023,2800.0
2009-07-29 10:50:00,21.46,21.5,21.44,21.45,4600.0,21.4023,21.4422,21.3823,21.3923,4600.0
2009-07-29 10:55:00,21.45,21.46,21.42,21.45,6100.0,21.3923,21.4023,21.3624,21.3923,6100.0
2009-07-29 11:00:00,21.47,21.48,21.45,21.45,2800.0,21.4122,21.4222,21.3923,21.3923,2800.0
2009-07-29 11:05:00,21.45,21.49,21.45,21.49,3600.0,21.3923,21.4322,21.3923,21.4322,3600.0
2009-07-29 11:10:00,21.48,21.49,21.45,21.47,4500.0,21.4222,21.4322,21.3923,21.4122,4500.0
2009-07-29 11:15:00,21.47,21.49,21.45,21.47,3600.0,21.4122,21.4322,21.3923,21.4122,3600.0
2009-07-29 11:20:00,21.49,21.5,21.4,21.4,2200.0,21.4322,21.4422,21.3424,21.3424,2200.0
2009-07-29 11:25:00,21.36,21.4,21.34,21.34,1700.0,21.3025,21.3424,21.2826,21.2826,1700.0
2009-07-29 11:30:00,21.34,21.36,21.33,21.36,300.0,21.2826,21.3025,21.2726,21.3025,300.0
2009-07-29 11:35:00,21.37,21.42,21.33,21.38,6000.0,21.3125,21.3624,21.2726,21.3225,6000.0
2009-07-29 11:40:00,21.36,21.47,21.34,21.46,6400.0,21.3025,21.4122,21.2826,21.4023,6400.0
2009-07-29 11:45:00,21.44,21.49,21.43,21.45,2700.0,21.3823,21.4322,21.3723,21.3923,2700.0
2009-07-29 11:50:00,21.48,21.48,21.44,21.44,800.0,21.4222,21.4222,21.3823,21.3823,800.0
2009-07-29 11:55:00,21.43,21.43,21.4,21.4,1300.0,21.3723,21.3723,21.3424,21.3424,1300.0
2009-07-29 12:00:00,21.39,21.42,21.39,21.42,2700.0,21.3325,21.3624,21.3325,21.3624,2700.0
2009-07-29 12:05:00,21.4,21.4,21.4,21.4,300.0,21.3424,21.3424,21.3424,21.3424,300.0
2009-07-29 12:10:00,21.41,21.42,21.4,21.42,800.0,21.3524,21.3624,21.3424,21.3624,800.0
2009-07-29 12:15:00,21.41,21.41,21.39,21.41,1700.0,21.3524,21.3524,21.3325,21.3524,1700.0
2009-07-29 12:20:00,21.41,21.41,21.39,21.41,2900.0,21.3524,21.3524,21.3325,21.3524,2900.0
2009-07-29 12:25:00,21.43,21.47,21.39,21.45,2500.0,21.3723,21.4122,21.3325,21.3923,2500.0
2009-07-29 12:30:00,21.45,21.45,21.42,21.42,1100.0,21.3923,21.3923,21.3624,21.3624,1100.0
2009-07-29 12:35:00,21.42,21.42,21.4,21.4,1600.0,21.3624,21.3624,21.3424,21.3424,1600.0
2009-07-29 12:40:00,21.4,21.4,21.39,21.4,2500.0,21.3424,21.3424,21.3325,21.3424,2500.0
2009-07-29 12:45:00,21.4,21.43,21.4,21.42,1700.0,21.3424,21.3723,21.3424,21.3624,1700.0
2009-07-29 12:50:00,21.43,21.48,21.43,21.47,1600.0,21.3723,21.4222,21.3723,21.4122,1600.0
2009-07-29 12:55:00,21.47,21.48,21.42,21.42,1300.0,21.4122,21.4222,21.3624,21.3624,1300.0
2009-07-29 13:00:00,21.42,21.44,21.39,21.43,5700.0,21.3624,21.3823,21.3325,21.3723,5700.0
2009-07-29 13:05:00,21.46,21.5,21.46,21.49,1900.0,21.4023,21.4422,21.4023,21.4322,1900.0
2009-07-29 13:10:00,21.48,21.52,21.47,21.49,3200.0,21.4222,21.4621,21.4122,21.4322,3200.0
2009-07-29 13:15:00,21.48,21.5,21.47,21.48,4100.0,21.4222,21.4422,21.4122,21.4222,4100.0
2009-07-29 13:20:00,21.47,21.5,21.46,21.46,6200.0,21.4122,21.4422,21.4023,21.4023,6200.0
2009-07-29 13:25:00,21.45,21.45,21.36,21.36,3700.0,21.3923,21.3923,21.3025,21.3025,3700.0
2009-07-29 13:30:00,21.32,21.35,21.29,21.29,3900.0,21.2626,21.2926,21.2327,21.2327,3900.0
2009-07-29 13:35:00,21.28,21.29,21.26,21.28,2200.0,21.2228,21.2327,21.2028,21.2228,2200.0
2009-07-29 13:40:00,21.29,21.35,21.29,21.32,2500.0,21.2327,21.2926,21.2327,21.2626,2500.0
2009-07-29 13:45:00,21.33,21.36,21.32,21.36,2800.0,21.2726,21.3025,21.2626,21.3025,2800.0
2009-07-29 13:50:00,21.35,21.36,21.35,21.36,7100.0,21.2926,21.3025,21.2926,21.3025,7100.0
2009-07-29 13:55:00,21.36,21.45,21.36,21.45,3000.0,21.3025,21.3923,21.3025,21.3923,3000.0
2009-07-29 14:00:00,21.46,21.46,21.39,21.43,6400.0,21.4023,21.4023,21.3325,21.3723,6400.0
2009-07-29 14:05:00,21.44,21.45,21.35,21.35,3800.0,21.3823,21.3923,21.2926,21.2926,3800.0
2009-07-29 14:10:00,21.33,21.33,21.25,21.25,7900.0,21.2726,21.2726,21.1928,21.1928,7900.0
2009-07-29 14:15:00,21.25,21.3,21.22,21.23,5800.0,21.1928,21.2427,21.1629,21.1729,5800.0
2009-07-29 14:20:00,21.23,21.23,21.19,21.21,13100.0,21.1729,21.1729,21.133,21.1529,13100.0
2009-07-29 14:25:00,21.2,21.28,21.2,21.27,2500.0,21.143,21.2228,21.143,21.2128,2500.0
2009-07-29 14:30:00,21.28,21.3,21.27,21.29,3100.0,21.2228,21.2427,21.2128,21.2327,3100.0
2009-07-29 14:35:00,21.29,21.29,21.28,21.29,4100.0,21.2327,21.2327,21.2228,21.2327,4100.0
2009-07-29 14:40:00,21.29,21.3,21.28,21.29,6700.0,21.2327,21.2427,21.2228,21.2327,6700.0
2009-07-29 14:45:00,21.28,21.29,21.27,21.27,6600.0,21.2228,21.2327,21.2128,21.2128,6600.0
2009-07-29 14:50:00,21.27,21.3,21.27,21.27,5500.0,21.2128,21.2427,21.2128,21.2128,5500.0
2009-07-29 14:55:00,21.28,21.29,21.27,21.27,2200.0,21.2228,21.2327,21.2128,21.2128,2200.0
2009-07-29 15:00:00,21.27,21.3,21.27,21.28,5200.0,21.2128,21.2427,21.2128,21.2228,5200.0
2009-07-29 15:05:00,21.31,21.33,21.28,21.3,12200.0,21.2527,21.2726,21.2228,21.2427,12200.0
2009-07-29 15:10:00,21.33,21.35,21.33,21.35,9500.0,21.2726,21.2926,21.2726,21.2926,9500.0
2009-07-29 15:15:00,21.35,21.41,21.34,21.4,3500.0,21.2926,21.3524,21.2826,21.3424,3500.0
2009-07-29 15:20:00,21.4,21.44,21.38,21.43,5500.0,21.3424,21.3823,21.3225,21.3723,5500.0
2009-07-29 15:25:00,21.43,21.45,21.43,21.44,4600.0,21.3723,21.3923,21.3723,21.3823,4600.0
2009-07-29 15:30:00,21.44,21.45,21.43,21.44,5300.0,21.3823,21.3923,21.3723,21.3823,5300.0
2009-07-29 15:35:00,21.45,21.46,21.44,21.45,7200.0,21.3923,21.4023,21.3823,21.3923,7200.0
2009-07-29 15:40:00,21.45,21.46,21.44,21.44,9300.0,21.3923,21.4023,21.3823,21.3823,9300.0
2009-07-29 15:45:00,21.44,21.46,21.43,21.43,4000.0,21.3823,21.4023,21.3723,21.3723,4000.0
2009-07-29 15:50:00,21.44,21.44,21.37,21.41,6300.0,21.3823,21.3823,21.3125,21.3524,6300.0
2009-07-29 15:55:00,21.4,21.44,21.38,21.4,17300.0,21.3424,21.3823,21.3225,21.3424,17300.0
2009-07-30 09:30:00,21.29,21.55,21.29,21.47,22200.0,21.2327,21.492,21.2327,21.4122,22200.0
2009-07-30 09:35:00,21.48,21.68,21.46,21.68,4100.0,21.4222,21.6217,21.4023,21.6217,4100.0
2009-07-30 09:40:00,21.66,21.7,21.57,21.64,7200.0,21.6017,21.6416,21.512,21.5818,7200.0
2009-07-30 09:45:00,21.67,21.73,21.53,21.71,4400.0,21.6117,21.6715,21.4721,21.6516,4400.0
2009-07-30 09:50:00,21.71,21.8,21.7,21.76,7400.0,21.6516,21.7414,21.6416,21.7015,7400.0
2009-07-30 09:55:00,21.77,21.92,21.77,21.91,9100.0,21.7114,21.861,21.7114,21.8511,9100.0
2009-07-30 10:00:00,21.92,21.92,21.87,21.89,8100.0,21.861,21.861,21.8112,21.8311,8100.0
2009-07-30 10:05:00,21.88,21.95,21.88,21.94,6100.0,21.8211,21.8909,21.8211,21.881,6100.0
2009-07-30 10:10:00,21.95,21.96,21.91,21.95,3500.0,21.8909,21.9009,21.8511,21.8909,3500.0
2009-07-30 10:15:00,21.95,21.96,21.89,21.91,9800.0,21.8909,21.9009,21.8311,21.8511,9800.0
2009-07-30 10:20:00,21.87,21.9,21.75,21.75,10600.0,21.8112,21.8411,21.6915,21.6915,10600.0
2009-07-30 10:25:00,21.74,21.81,21.71,21.81,5900.0,21.6815,21.7513,21.6516,21.7513,5900.0
2009-07-30 10:30:00,21.82,21.85,21.8,21.83,8000.0,21.7613,21.7912,21.7414,21.7713,8000.0
2009-07-30 10:35:00,21.83,21.85,21.82,21.84,7700.0,21.7713,21.7912,21.7613,21.7812,7700.0
2009-07-30 10:40:00,21.86,21.88,21.83,21.84,8700.0,21.8012,21.8211,21.7713,21.7812,8700.0
2009-07-30 10:45:00,21.84,21.84,21.83,21.84,4200.0,21.7812,21.7812,21.7713,21.7812,4200.0
2009-07-30 10:50:00,21.84,21.89,21.83,21.89,38900.0,21.7812,21.8311,21.7713,21.8311,38900.0
2009-07-30 10:55:00,21.87,21.9,21.83,21.9,31200.0,21.8112,21.8411,21.7713,21.8411,31200.0
2009-07-30 11:00:00,21.9,21.93,21.9,21.92,6300.0,21.8411,21.871,21.8411,21.861,6300.0
2009-07-30 11:05:00,21.91,21.92,21.87,21.92,4800.0,21.8511,21.861,21.8112,21.861,4800.0
2009-07-30 11:10:00,21.92,21.92,21.91,21.92,2200.0,21.861,21.861,21.8511,21.861,2200.0
2009-07-30 11:15:00,21.92,21.93,21.91,21.93,3500.0,21.861,21.871,21.8511,21.871,3500.0
2009-07-30 11:20:00,21.93,21.95,21.9,21.95,9400.0,21.871,21.8909,21.8411,21.8909,9400.0
2009-07-30 11:25:00,21.96,21.96,21.92,21.95,4100.0,21.9009,21.9009,21.861,21.8909,4100.0
2009-07-30 11:30:00,21.95,21.96,21.93,21.94,1600.0,21.8909,21.9009,21.871,21.881,1600.0
2009-07-30 11:35:00,21.96,21.96,21.93,21.95,9700.0,21.9009,21.9009,21.871,21.8909,9700.0
2009-07-30 11:40:00,21.95,21.98,21.91,21.91,5700.0,21.8909,21.9209,21.8511,21.8511,5700.0
2009-07-30 11:45:00,21.92,21.94,21.91,21.93,3700.0,21.861,21.881,21.8511,21.871,3700.0
2009-07-30 11:50:00,21.94,22.0,21.9,21.92,15100.0,21.881,21.9408,21.8411,21.861,15100.0
2009-07-30 11:55:00,21.92,21.93,21.85,21.85,13800.0,21.861,21.871,21.7912,21.7912,13800.0
2009-07-30 12:00:00,21.85,21.85,21.76,21.76,5300.0,21.7912,21.7912,21.7015,21.7015,5300.0
2009-07-30 12:05:00,21.76,21.77,21.72,21.72,5100.0,21.7015,21.7114,21.6616,21.6616,5100.0
2009-07-30 12:10:00,21.71,21.72,21.69,21.7,2300.0,21.6516,21.6616,21.6316,21.6416,2300.0
2009-07-30 12:15:00,21.71,21.8,21.7,21.77,15400.0,21.6516,21.7414,21.6416,21.7114,15400.0
2009-07-30 12:20:00,21.76,21.82,21.75,21.77,25100.0,21.7015,21.7613,21.6915,21.7114,25100.0
2009-07-30 12:25:00,21.76,21.76,21.7,21.7,800.0,21.7015,21.7015,21.6416,21.6416,800.0
2009-07-30 12:30:00,21.7,21.72,21.7,21.72,3500.0,21.6416,21.6616,21.6416,21.6616,3500.0
2009-07-30 12:35:00,21.71,21.71,21.7,21.71,2700.0,21.6516,21.6516,21.6416,21.6516,2700.0
2009-07-30 12:40:00,21.72,21.72,21.7,21.7,800.0,21.6616,21.6616,21.6416,21.6416,800.0
2009-07-30 12:45:00,21.7,21.71,21.7,21.7,1800.0,21.6416,21.6516,21.6416,21.6416,1800.0
2009-07-30 12:50:00,21.7,21.73,21.7,21.73,1500.0,21.6416,21.6715,21.6416,21.6715,1500.0
2009-07-30 12:55:00,21.73,21.77,21.73,21.76,1400.0,21.6715,21.7114,21.6715,21.7015,1400.0
2009-07-30 13:00:00,21.75,21.83,21.75,21.79,3500.0,21.6915,21.7713,21.6915,21.7314,3500.0
2009-07-30 13:05:00,21.79,21.88,21.79,21.87,1400.0,21.7314,21.8211,21.7314,21.8112,1400.0
2009-07-30 13:10:00,21.87,21.88,21.87,21.88,500.0,21.8112,21.8211,21.8112,21.8211,500.0
2009-07-30 13:15:00,21.87,21.88,21.86,21.88,1600.0,21.8112,21.8211,21.8012,21.8211,1600.0
2009-07-30 13:20:00,21.88,21.96,21.88,21.89,2600.0,21.8211,21.9009,21.8211,21.8311,2600.0
2009-07-30 13:25:00,21.91,21.91,21.87,21.91,2300.0,21.8511,21.8511,21.8112,21.8511,2300.0
2009-07-30 13:30:00,21.92,21.96,21.92,21.95,2500.0,21.861,21.9009,21.861,21.8909,2500.0
2009-07-30 13:35:00,21.94,21.95,21.91,21.91,2500.0,21.881,21.8909,21.8511,21.8511,2500.0
2009-07-30 13:40:00,21.92,21.92,21.84,21.84,8100.0,21.861,21.861,21.7812,21.7812,8100.0
2009-07-30 13:45:00,21.85,21.86,21.83,21.84,4100.0,21.7912,21.8012,21.7713,21.7812,4100.0
2009-07-30 13:50:00,21.85,21.93,21.84,21.93,4300.0,21.7912,21.871,21.7812,21.871,4300.0
2009-07-30 13:55:00,21.92,21.92,21.81,21.81,3000.0,21.861,21.861,21.7513,21.7513,3000.0
2009-07-30 14:00:00,21.82,21.84,21.82,21.83,2900.0,21.7613,21.7812,21.7613,21.7713,2900.0
2009-07-30 14:05:00,21.83,21.85,21.78,21.78,4300.0,21.7713,21.7912,21.7214,21.7214,4300.0
2009-07-30 14:10:00,21.77,21.78,21.75,21.75,1600.0,21.7114,21.7214,21.6915,21.6915,1600.0
2009-07-30 14:15:00,21.74,21.77,21.74,21.77,1200.0,21.6815,21.7114,21.6815,21.7114,1200.0
2009-07-30 14:20:00,21.76,21.81,21.76,21.8,3800.0,21.7015,21.7513,21.7015,21.7414,3800.0
2009-07-30 14:25:00,21.8,21.87,21.8,21.87,2200.0,21.7414,21.8112,21.7414,21.8112,2200.0
2009-07-30 14:30:00,21.87,21.88,21.83,21.85,4000.0,21.8112,21.8211,21.7713,21.7912,4000.0
2009-07-30 14:35:00,21.84,21.87,21.82,21.85,2600.0,21.7812,21.8112,21.7613,21.7912,2600.0
2009-07-30 14:40:00,21.86,21.87,21.85,21.85,2800.0,21.8012,21.8112,21.7912,21.7912,2800.0
2009-07-30 14:45:00,21.85,21.85,21.84,21.84,1400.0,21.7912,21.7912,21.7812,21.7812,1400.0
2009-07-30 14:50:00,21.84,21.85,21.79,21.83,3400.0,21.7812,21.7912,21.7314,21.7713,3400.0
2009-07-30 14:55:00,21.82,21.84,21.82,21.82,1400.0,21.7613,21.7812,21.7613,21.7613,1400.0
2009-07-30 15:00:00,21.8,21.86,21.8,21.84,4300.0,21.7414,21.8012,21.7414,21.7812,4300.0
2009-07-30 15:05:00,21.83,21.83,21.78,21.81,6400.0,21.7713,21.7713,21.7214,21.7513,6400.0
2009-07-30 15:10:00,21.79,21.8,21.78,21.78,8600.0,21.7314,21.7414,21.7214,21.7214,8600.0
2009-07-30 15:15:00,21.78,21.78,21.74,21.78,3800.0,21.7214,21.7214,21.6815,21.7214,3800.0
2009-07-30 15:20:00,21.78,21.82,21.78,21.81,2000.0,21.7214,21.7613,21.7214,21.7513,2000.0
2009-07-30 15:25:00,21.8,21.81,21.8,21.8,3100.0,21.7414,21.7513,21.7414,21.7414,3100.0
2009-07-30 15:30:00,21.8,21.8,21.77,21.77,4000.0,21.7414,21.7414,21.7114,21.7114,4000.0
2009-07-30 15:35:00,21.76,21.76,21.69,21.75,6200.0,21.7015,21.7015,21.6316,21.6915,6200.0
2009-07-30 15:40:00,21.74,21.75,21.7,21.74,18900.0,21.6815,21.6915,21.6416,21.6815,18900.0
2009-07-30 15:45:00,21.74,21.79,21.74,21.77,14800.0,21.6815,21.7314,21.6815,21.7114,14800.0
2009-07-30 15:50:00,21.78,21.87,21.78,21.84,31100.0,21.7214,21.8112,21.7214,21.7812,31100.0
2009-07-30 15:55:00,21.86,21.88,21.8,21.88,39800.0,21.8012,21.8211,21.7414,21.8211,39800.0
2009-07-31 09:30:00,21.53,21.89,21.35,21.76,11300.0,21.4721,21.8311,21.2926,21.7015,11300.0
2009-07-31 09:35:00,21.73,21.77,21.58,21.58,2900.0,21.6715,21.7114,21.5219,21.5219,2900.0
2009-07-31 09:40:00,21.65,21.81,21.65,21.78,3300.0,21.5918,21.7513,21.5918,21.7214,3300.0
2009-07-31 09:45:00,21.84,21.87,21.69,21.75,5100.0,21.7812,21.8112,21.6316,21.6915,5100.0
2009-07-31 09:50:00,21.74,21.77,21.67,21.77,1900.0,21.6815,21.7114,21.6117,21.7114,1900.0
2009-07-31 09:55:00,21.8,21.87,21.72,21.76,3600.0,21.7414,21.8112,21.6616,21.7015,3600.0
2009-07-31 10:00:00,21.76,21.84,21.72,21.84,3000.0,21.7015,21.7812,21.6616,21.7812,3000.0
2009-07-31 10:05:00,21.8,21.8,21.65,21.74,3600.0,21.7414,21.7414,21.5918,21.6815,3600.0
2009-07-31 10:10:00,21.76,21.76,21.63,21.63,26700.0,21.7015,21.7015,21.5718,21.5718,26700.0
2009-07-31 10:15:00,21.62,21.7,21.58,21.59,5300.0,21.5618,21.6416,21.5219,21.5319,5300.0
2009-07-31 10:20:00,21.55,21.61,21.55,21.56,1900.0,21.492,21.5519,21.492,21.502,1900.0
2009-07-31 10:25:00,21.57,21.57,21.51,21.57,2500.0,21.512,21.512,21.4521,21.512,2500.0
2009-07-31 10:30:00,21.57,21.63,21.57,21.63,3100.0,21.512,21.5718,21.512,21.5718,3100.0
2009-07-31 10:35:00,21.63,21.64,21.59,21.61,1100.0,21.5718,21.5818,21.5319,21.5519,1100.0
2009-07-31 10:40:00,21.64,21.73,21.63,21.73,1800.0,21.5818,21.6715,21.5718,21.6715,1800.0
2009-07-31 10:45:00,21.75,21.81,21.64,21.67,2700.0,21.6915,21.7513,21.5818,21.6117,2700.0
2009-07-31 10:50:00,21.7,21.7,21.63,21.65,1300.0,21.6416,21.6416,21.5718,21.5918,1300.0
2009-07-31 10:55:00,21.65,21.65,21.59,21.59,2300.0,21.5918,21.5918,21.5319,21.5319,2300.0
2009-07-31 11:00:00,21.61,21.61,21.58,21.61,1500.0,21.5519,21.5519,21.5219,21.5519,1500.0
2009-07-31 11:05:00,21.61,21.63,21.54,21.54,1600.0,21.5519,21.5718,21.4821,21.4821,1600.0
2009-07-31 11:10:00,21.55,21.64,21.55,21.61,2000.0,21.492,21.5818,21.492,21.5519,2000.0
2009-07-31 11:15:00,21.62,21.63,21.57,21.6,6000.0,21.5618,21.5718,21.512,21.5419,6000.0
2009-07-31 11:20:00,21.63,21.65,21.63,21.65,1300.0,21.5718,21.5918,21.5718,21.5918,1300.0
2009-07-31 11:25:00,21.64,21.76,21.64,21.74,1800.0,21.5818,21.7015,21.5818,21.6815,1800.0
2009-07-31 11:30:00,21.67,21.7,21.67,21.7,1000.0,21.6117,21.6416,21.6117,21.6416,1000.0
2009-07-31 11:35:00,21.71,21.72,21.61,21.62,3300.0,21.6516,21.6616,21.5519,21.5618,3300.0
2009-07-31 11:40:00,21.62,21.66,21.59,21.66,2400.0,21.5618,21.6017,21.5319,21.6017,2400.0
2009-07-31 11:45:00,21.62,21.63,21.61,21.62,900.0,21.5618,21.5718,21.5519,21.5618,900.0
2009-07-31 11:50:00,21.61,21.67,21.6,21.67,2100.0,21.5519,21.6117,21.5419,21.6117,2100.0
2009-07-31 11:55:00,21.63,21.63,21.55,21.6,1500.0,21.5718,21.5718,21.492,21.5419,1500.0
2009-07-31 12:00:00,21.64,21.65,21.6,21.62,2500.0,21.5818,21.5918,21.5419,21.5618,2500.0
2009-07-31 12:05:00,21.61,21.62,21.61,21.62,200.0,21.5519,21.5618,21.5519,21.5618,200.0
2009-07-31 12:10:00,21.63,21.65,21.63,21.65,1400.0,21.5718,21.5918,21.5718,21.5918,1400.0
2009-07-31 12:15:00,21.65,21.66,21.65,21.65,1200.0,21.5918,21.6017,21.5918,21.5918,1200.0
2009-07-31 12:20:00,21.65,21.69,21.65,21.69,3100.0,21.5918,21.6316,21.5918,21.6316,3100.0
2009-07-31 12:25:00,21.68,21.69,21.66,21.66,1300.0,21.6217,21.6316,21.6017,21.6017,1300.0
2009-07-31 12:30:00,21.6,21.6,21.58,21.58,800.0,21.5419,21.5419,21.5219,21.5219,800.0
2009-07-31 12:35:00,21.62,21.65,21.62,21.65,700.0,21.5618,21.5918,21.5618,21.5918,700.0
2009-07-31 12:40:00,21.65,21.67,21.63,21.65,1400.0,21.5918,21.6117,21.5718,21.5918,1400.0
2009-07-31 12:45:00,21.66,21.67,21.65,21.67,700.0,21.6017,21.6117,21.5918,21.6117,700.0
2009-07-31 12:50:00,21.66,21.66,21.63,21.63,1300.0,21.6017,21.6017,21.5718,21.5718,1300.0
2009-07-31 12:55:00,21.63,21.64,21.58,21.58,4500.0,21.5718,21.5818,21.5219,21.5219,4500.0
2009-07-31 13:00:00,21.56,21.57,21.52,21.54,2500.0,21.502,21.512,21.4621,21.4821,2500.0
2009-07-31 13:05:00,21.54,21.55,21.51,21.51,1000.0,21.4821,21.492,21.4521,21.4521,1000.0
2009-07-31 13:10:00,21.53,21.53,21.5,21.51,700.0,21.4721,21.4721,21.4422,21.4521,700.0
2009-07-31 13:15:00,21.49,21.49,21.42,21.42,700.0,21.4322,21.4322,21.3624,21.3624,700.0
2009-07-31 13:20:00,21.42,21.47,21.42,21.46,12300.0,21.3624,21.4122,21.3624,21.4023,12300.0
2009-07-31 13:25:00,21.45,21.49,21.44,21.48,3600.0,21.3923,21.4322,21.3823,21.4222,3600.0
2009-07-31 13:30:00,21.48,21.5,21.48,21.48,1000.0,21.4222,21.4422,21.4222,21.4222,1000.0
2009-07-31 13:35:00,21.49,21.49,21.45,21.47,400.0,21.4322,21.4322,21.3923,21.4122,400.0
2009-07-31 13:40:00,21.46,21.49,21.46,21.47,400.0,21.4023,21.4322,21.4023,21.4122,400.0
2009-07-31 13:45:00,21.49,21.51,21.49,21.49,1500.0,21.4322,21.4521,21.4322,21.4322,1500.0
2009-07-31 13:50:00,21.51,21.51,21.5,21.51,400.0,21.4521,21.4521,21.4422,21.4521,400.0
2009-07-31 13:55:00,21.5,21.52,21.49,21.49,1400.0,21.4422,21.4621,21.4322,21.4322,1400.0
2009-07-31 14:00:00,21.49,21.57,21.48,21.56,2800.0,21.4322,21.512,21.4222,21.502,2800.0
2009-07-31 14:05:00,21.58,21.6,21.55,21.56,1900.0,21.5219,21.5419,21.492,21.502,1900.0
2009-07-31 14:10:00,21.56,21.63,21.56,21.61,2200.0,21.502,21.5718,21.502,21.5519,2200.0
2009-07-31 14:15:00,21.62,21.65,21.61,21.65,1000.0,21.5618,21.5918,21.5519,21.5918,1000.0
2009-07-31 14:20:00,21.66,21.66,21.64,21.64,800.0,21.6017,21.6017,21.5818,21.5818,800.0
2009-07-31 14:25:00,21.65,21.68,21.65,21.66,1700.0,21.5918,21.6217,21.5918,21.6017,1700.0
2009-07-31 14:30:00,21.66,21.66,21.62,21.63,1800.0,21.6017,21.6017,21.5618,21.5718,1800.0
2009-07-31 14:35:00,21.59,21.59,21.57,21.59,1200.0,21.5319,21.5319,21.512,21.5319,1200.0
2009-07-31 14:40:00,21.63,21.63,21.6,21.6,1500.0,21.5718,21.5718,21.5419,21.5419,1500.0
2009-07-31 14:45:00,21.59,21.59,21.55,21.57,1000.0,21.5319,21.5319,21.492,21.512,1000.0
2009-07-31 14:50:00,21.57,21.57,21.55,21.55,700.0,21.512,21.512,21.492,21.492,700.0
2009-07-31 14:55:00,21.55,21.58,21.53,21.57,2600.0,21.492,21.5219,21.4721,21.512,2600.0
2009-07-31 15:00:00,21.57,21.58,21.57,21.58,2200.0,21.512,21.5219,21.512,21.5219,2200.0
2009-07-31 15:05:00,21.58,21.6,21.58,21.58,600.0,21.5219,21.5419,21.5219,21.5219,600.0
2009-07-31 15:10:00,21.58,21.59,21.54,21.55,5700.0,21.5219,21.5319,21.4821,21.492,5700.0
2009-07-31 15:15:00,21.55,21.66,21.55,21.65,2300.0,21.492,21.6017,21.492,21.5918,2300.0
2009-07-31 15:20:00,21.62,21.66,21.61,21.65,2300.0,21.5618,21.6017,21.5519,21.5918,2300.0
2009-07-31 15:25:00,21.68,21.7,21.6,21.62,1500.0,21.6217,21.6416,21.5419,21.5618,1500.0
2009-07-31 15:30:00,21.61,21.62,21.57,21.6,3000.0,21.5519,21.5618,21.512,21.5419,3000.0
2009-07-31 15:35:00,21.59,21.59,21.52,21.55,2600.0,21.5319,21.5319,21.4621,21.492,2600.0
2009-07-31 15:40:00,21.53,21.56,21.48,21.55,5600.0,21.4721,21.502,21.4222,21.492,5600.0
2009-07-31 15:45:00,21.54,21.6,21.54,21.58,7800.0,21.4821,21.5419,21.4821,21.5219,7800.0
2009-07-31 15:50:00,21.58,21.58,21.48,21.55,34100.0,21.5219,21.5219,21.4222,21.492,34100.0
2009-07-31 15:55:00,21.54,21.55,21.44,21.44,18500.0,21.4821,21.492,21.3823,21.3823,18500.0
2009-08-03 09:30:00,21.93,22.0,21.56,21.7,7600.0,21.871,21.9408,21.502,21.6416,7600.0
2009-08-03 09:35:00,21.66,21.74,21.56,21.61,5000.0,21.6017,21.6815,21.502,21.5519,5000.0
2009-08-03 09:40:00,21.62,21.62,21.29,21.48,7800.0,21.5618,21.5618,21.2327,21.4222,7800.0
2009-08-03 09:45:00,21.51,21.54,21.38,21.42,3800.0,21.4521,21.4821,21.3225,21.3624,3800.0
2009-08-03 09:50:00,21.45,21.45,21.34,21.42,3700.0,21.3923,21.3923,21.2826,21.3624,3700.0
2009-08-03 09:55:00,21.42,21.56,21.42,21.56,3900.0,21.3624,21.502,21.3624,21.502,3900.0
2009-08-03 10:00:00,21.6,21.72,21.52,21.58,5200.0,21.5419,21.6616,21.4621,21.5219,5200.0
2009-08-03 10:05:00,21.71,21.71,21.44,21.44,3200.0,21.6516,21.6516,21.3823,21.3823,3200.0
2009-08-03 10:10:00,21.38,21.6,21.38,21.6,2900.0,21.3225,21.5419,21.3225,21.5419,2900.0
2009-08-03 10:15:00,21.65,21.68,21.5,21.51,4800.0,21.5918,21.6217,21.4422,21.4521,4800.0
2009-08-03 10:20:00,21.56,21.59,21.45,21.45,2800.0,21.502,21.5319,21.3923,21.3923,2800.0
2009-08-03 10:25:00,21.45,21.51,21.39,21.48,3200.0,21.3923,21.4521,21.3325,21.4222,3200.0
2009-08-03 10:30:00,21.48,21.61,21.48,21.5,3800.0,21.4222,21.5519,21.4222,21.4422,3800.0
2009-08-03 10:35:00,21.47,21.47,21.37,21.45,2900.0,21.4122,21.4122,21.3125,21.3923,2900.0
2009-08-03 10:40:00,21.45,21.48,21.41,21.41,2500.0,21.3923,21.4222,21.3524,21.3524,2500.0
2009-08-03 10:45:00,21.41,21.49,21.32,21.33,13000.0,21.3524,21.4322,21.2626,21.2726,13000.0
2009-08-03 10:50:00,21.33,21.43,21.32,21.35,4300.0,21.2726,21.3723,21.2626,21.2926,4300.0
2009-08-03 10:55:00,21.35,21.36,21.18,21.21,5600.0,21.2926,21.3025,21.123,21.1529,5600.0
2009-08-03 11:00:00,21.25,21.34,21.25,21.28,2400.0,21.1928,21.2826,21.1928,21.2228,2400.0
2009-08-03 11:05:00,21.27,21.32,21.24,21.32,3300.0,21.2128,21.2626,21.1829,21.2626,3300.0
2009-08-03 11:10:00,21.32,21.32,21.15,21.15,4500.0,21.2626,21.2626,21.0931,21.0931,4500.0
2009-08-03 11:15:00,21.14,21.14,21.07,21.1,9000.0,21.0831,21.0831,21.0133,21.0432,9000.0
2009-08-03 11:20:00,21.11,21.18,21.1,21.18,3300.0,21.0532,21.123,21.0432,21.123,3300.0
2009-08-03 11:25:00,21.18,21.18,21.15,21.17,4200.0,21.123,21.123,21.0931,21.113,4200.0
2009-08-03 11:30:00,21.17,21.2,21.16,21.16,1800.0,21.113,21.143,21.1031,21.1031,1800.0
2009-08-03 11:35:00,21.17,21.17,21.15,21.15,1300.0,21.113,21.113,21.0931,21.0931,1300.0
2009-08-03 11:40:00,21.16,21.17,21.15,21.17,5300.0,21.1031,21.113,21.0931,21.113,5300.0
2009-08-03 11:45:00,21.19,21.26,21.17,21.26,1300.0,21.133,21.2028,21.113,21.2028,1300.0
2009-08-03 11:50:00,21.27,21.29,21.26,21.28,900.0,21.2128,21.2327,21.2028,21.2228,900.0
2009-08-03 11:55:00,21.28,21.38,21.28,21.38,1800.0,21.2228,21.3225,21.2228,21.3225,1800.0
2009-08-03 12:00:00,21.37,21.41,21.36,21.38,3600.0,21.3125,21.3524,21.3025,21.3225,3600.0
2009-08-03 12:05:00,21.39,21.39,21.36,21.37,4700.0,21.3325,21.3325,21.3025,21.3125,4700.0
2009-08-03 12:10:00,21.37,21.37,21.23,21.23,2900.0,21.3125,21.3125,21.1729,21.1729,2900.0
2009-08-03 12:15:00,21.25,21.28,21.19,21.24,5100.0,21.1928,21.2228,21.133,21.1829,5100.0
2009-08-03 12:20:00,21.23,21.24,21.21,21.23,2300.0,21.1729,21.1829,21.1529,21.1729,2300.0
2009-08-03 12:25:00,21.22,21.22,21.18,21.18,4000.0,21.1629,21.1629,21.123,21.123,4000.0
2009-08-03 12:30:00,21.18,21.22,21.16,21.2,3100.0,21.123,21.1629,21.1031,21.143,3100.0
2009-08-03 12:35:00,21.19,21.19,21.1,21.13,3700.0,21.133,21.133,21.0432,21.0732,3700.0
2009-08-03 12:40:00,21.13,21.21,21.13,21.19,1800.0,21.0732,21.1529,21.0732,21.133,1800.0
2009-08-03 12:45:00,21.18,21.27,21.17,21.26,9200.0,21.123,21.2128,21.113,21.2028,9200.0
2009-08-03 12:50:00,21.24,21.27,21.24,21.27,900.0,21.1829,21.2128,21.1829,21.2128,900.0
2009-08-03 12:55:00,21.26,21.28,21.25,21.26,1200.0,21.2028,21.2228,21.1928,21.2028,1200.0
2009-08-03 13:00:00,21.26,21.3,21.26,21.3,3400.0,21.2028,21.2427,21.2028,21.2427,3400.0
2009-08-03 13:05:00,21.3,21.31,21.27,21.28,1600.0,21.2427,21.2527,21.2128,21.2228,1600.0
2009-08-03 13:10:00,21.27,21.27,21.17,21.17,1500.0,21.2128,21.2128,21.113,21.113,1500.0
2009-08-03 13:15:00,21.17,21.21,21.17,21.2,3000.0,21.113,21.1529,21.113,21.143,3000.0
2009-08-03 13:20:00,21.22,21.23,21.21,21.23,2600.0,21.1629,21.1729,21.1529,21.1729,2600.0
2009-08-03 13:25:00,21.23,21.24,21.23,21.23,400.0,21.1729,21.1829,21.1729,21.1729,400.0
2009-08-03 13:30:00,21.25,21.3,21.25,21.26,5200.0,21.1928,21.2427,21.1928,21.2028,5200.0
2009-08-03 13:35:00,21.25,21.27,21.21,21.21,2700.0,21.1928,21.2128,21.1529,21.1529,2700.0
2009-08-03 13:40:00,21.22,21.29,21.22,21.29,4100.0,21.1629,21.2327,21.1629,21.2327,4100.0
2009-08-03 13:45:00,21.27,21.28,21.24,21.25,2200.0,21.2128,21.2228,21.1829,21.1928,2200.0
2009-08-03 13:50:00,21.26,21.26,21.22,21.23,1300.0,21.2028,21.2028,21.1629,21.1729,1300.0
2009-08-03 13:55:00,21.23,21.23,21.18,21.21,1700.0,21.1729,21.1729,21.123,21.1529,1700.0
2009-08-03 14:00:00,21.21,21.32,21.2,21.32,4400.0,21.1529,21.2626,21.143,21.2626,4400.0
2009-08-03 14:05:00,21.33,21.36,21.33,21.35,2500.0,21.2726,21.3025,21.2726,21.2926,2500.0
2009-08-03 14:10:00,21.36,21.39,21.36,21.36,2900.0,21.3025,21.3325,21.3025,21.3025,2900.0
2009-08-03 14:15:00,21.36,21.37,21.35,21.37,1400.0,21.3025,21.3125,21.2926,21.3125,1400.0
2009-08-03 14:20:00,21.37,21.4,21.36,21.4,2600.0,21.3125,21.3424,21.3025,21.3424,2600.0
2009-08-03 14:25:00,21.41,21.41,21.38,21.38,2300.0,21.3524,21.3524,21.3225,21.3225,2300.0
2009-08-03 14:30:00,21.38,21.39,21.35,21.35,2300.0,21.3225,21.3325,21.2926,21.2926,2300.0
2009-08-03 14:35:00,21.33,21.37,21.31,21.36,3500.0,21.2726,21.3125,21.2527,21.3025,3500.0
2009-08-03 14:40:00,21.36,21.41,21.3,21.3,4200.0,21.3025,21.3524,21.2427,21.2427,4200.0
2009-08-03 14:45:00,21.3,21.32,21.28,21.28,2500.0,21.2427,21.2626,21.2228,21.2228,2500.0
2009-08-03 14:50:00,21.28,21.29,21.26,21.28,9200.0,21.2228,21.2327,21.2028,21.2228,9200.0
2009-08-03 14:55:00,21.27,21.27,21.21,21.21,2700.0,21.2128,21.2128,21.1529,21.1529,2700.0
2009-08-03 15:00:00,21.2,21.27,21.2,21.24,6000.0,21.143,21.2128,21.143,21.1829,6000.0
2009-08-03 15:05:00,21.25,21.26,21.24,21.25,3700.0,21.1928,21.2028,21.1829,21.1928,3700.0
2009-08-03 15:10:00,21.24,21.26,21.24,21.26,2100.0,21.1829,21.2028,21.1829,21.2028,2100.0
2009-08-03 15:15:00,21.27,21.27,21.25,21.25,3400.0,21.2128,21.2128,21.1928,21.1928,3400.0
2009-08-03 15:20:00,21.25,21.26,21.24,21.24,3300.0,21.1928,21.2028,21.1829,21.1829,3300.0
2009-08-03 15:25:00,21.24,21.27,21.19,21.22,9400.0,21.1829,21.2128,21.133,21.1629,9400.0
2009-08-03 15:30:00,21.23,21.23,21.19,21.2,7700.0,21.1729,21.1729,21.133,21.143,7700.0
2009-08-03 15:35:00,21.21,21.25,21.21,21.24,9500.0,21.1529,21.1928,21.1529,21.1829,9500.0
2009-08-03 15:40:00,21.23,21.24,21.22,21.22,8200.0,21.1729,21.1829,21.1629,21.1629,8200.0
2009-08-03 15:45:00,21.22,21.24,21.19,21.24,16400.0,21.1629,21.1829,21.133,21.1829,16400.0
2009-08-03 15:50:00,21.24,21.33,21.24,21.31,14500.0,21.1829,21.2726,21.1829,21.2527,14500.0
2009-08-03 15:55:00,21.3,21.36,21.26,21.35,21300.0,21.2427,21.3025,21.2028,21.2926,21300.0
2009-08-04 09:30:00,21.31,21.46,20.83,20.95,9200.0,21.2527,21.4023,20.774,20.8936,9200.0
2009-08-04 09:35:00,20.96,21.29,20.96,21.28,3700.0,20.9036,21.2327,20.9036,21.2228,3700.0
2009-08-04 09:40:00,21.29,21.41,21.25,21.35,10400.0,21.2327,21.3524,21.1928,21.2926,10400.0
2009-08-04 09:45:00,21.32,21.42,21.31,21.36,8900.0,21.2626,21.3624,21.2527,21.3025,8900.0
2009-08-04 09:50:00,21.33,21.43,21.33,21.38,13100.0,21.2726,21.3723,21.2726,21.3225,13100.0
2009-08-04 09:55:00,21.35,21.48,21.34,21.42,5100.0,21.2926,21.4222,21.2826,21.3624,5100.0
2009-08-04 10:00:00,21.41,21.5,21.35,21.41,4700.0,21.3524,21.4422,21.2926,21.3524,4700.0
2009-08-04 10:05:00,21.42,21.42,21.35,21.39,1400.0,21.3624,21.3624,21.2926,21.3325,1400.0
2009-08-04 10:10:00,21.38,21.63,21.38,21.6,4800.0,21.3225,21.5718,21.3225,21.5419,4800.0
2009-08-04 10:15:00,21.59,21.61,21.57,21.6,4400.0,21.5319,21.5519,21.512,21.5419,4400.0
2009-08-04 10:20:00,21.61,21.66,21.6,21.6,5700.0,21.5519,21.6017,21.5419,21.5419,5700.0
2009-08-04 10:25:00,21.61,21.64,21.6,21.64,5100.0,21.5519,21.5818,21.5419,21.5818,5100.0
2009-08-04 10:30:00,21.64,21.67,21.61,21.63,12400.0,21.5818,21.6117,21.5519,21.5718,12400.0
2009-08-04 10:35:00,21.61,21.69,21.54,21.55,9100.0,21.5519,21.6316,21.4821,21.492,9100.0
2009-08-04 10:40:00,21.55,21.62,21.54,21.59,2600.0,21.492,21.5618,21.4821,21.5319,2600.0
2009-08-04 10:45:00,21.59,21.59,21.54,21.55,5400.0,21.5319,21.5319,21.4821,21.492,5400.0
2009-08-04 10:50:00,21.57,21.57,21.48,21.56,4400.0,21.512,21.512,21.4222,21.502,4400.0
2009-08-04 10:55:00,21.59,21.59,21.51,21.54,2400.0,21.5319,21.5319,21.4521,21.4821,2400.0
2009-08-04 11:00:00,21.56,21.58,21.54,21.57,3300.0,21.502,21.5219,21.4821,21.512,3300.0
2009-08-04 11:05:00,21.57,21.57,21.42,21.43,2900.0,21.512,21.512,21.3624,21.3723,2900.0
2009-08-04 11:10:00,21.42,21.48,21.42,21.44,3600.0,21.3624,21.4222,21.3624,21.3823,3600.0
2009-08-04 11:15:00,21.45,21.48,21.44,21.48,2700.0,21.3923,21.4222,21.3823,21.4222,2700.0
2009-08-04 11:20:00,21.48,21.48,21.44,21.48,6100.0,21.4222,21.4222,21.3823,21.4222,6100.0
2009-08-04 11:25:00,21.46,21.49,21.46,21.49,3100.0,21.4023,21.4322,21.4023,21.4322,3100.0
2009-08-04 11:30:00,21.49,21.55,21.49,21.5,3800.0,21.4322,21.492,21.4322,21.4422,3800.0
2009-08-04 11:35:00,21.47,21.51,21.47,21.51,2400.0,21.4122,21.4521,21.4122,21.4521,2400.0
2009-08-04 11:40:00,21.51,21.54,21.46,21.5,5400.0,21.4521,21.4821,21.4023,21.4422,5400.0
2009-08-04 11:45:00,21.47,21.48,21.43,21.44,4600.0,21.4122,21.4222,21.3723,21.3823,4600.0
2009-08-04 11:50:00,21.44,21.5,21.44,21.49,1100.0,21.3823,21.4422,21.3823,21.4322,1100.0
2009-08-04 11:55:00,21.5,21.61,21.5,21.57,4200.0,21.4422,21.5519,21.4422,21.512,4200.0
2009-08-04 12:00:00,21.54,21.54,21.48,21.49,1200.0,21.4821,21.4821,21.4222,21.4322,1200.0
2009-08-04 12:05:00,21.49,21.52,21.49,21.52,800.0,21.4322,21.4621,21.4322,21.4621,800.0
2009-08-04 12:10:00,21.51,21.55,21.51,21.54,3100.0,21.4521,21.492,21.4521,21.4821,3100.0
2009-08-04 12:15:00,21.54,21.54,21.45,21.46,3400.0,21.4821,21.4821,21.3923,21.4023,3400.0
2009-08-04 12:20:00,21.43,21.48,21.42,21.45,2800.0,21.3723,21.4222,21.3624,21.3923,2800.0
2009-08-04 12:25:00,21.47,21.51,21.47,21.51,2000.0,21.4122,21.4521,21.4122,21.4521,2000.0
2009-08-04 12:30:00,21.5,21.5,21.49,21.49,1100.0,21.4422,21.4422,21.4322,21.4322,1100.0
2009-08-04 12:35:00,21.5,21.55,21.5,21.55,2300.0,21.4422,21.492,21.4422,21.492,2300.0
2009-08-04 12:40:00,21.55,21.58,21.55,21.58,1100.0,21.492,21.5219,21.492,21.5219,1100.0
2009-08-04 12:45:00,21.6,21.67,21.6,21.66,5800.0,21.5419,21.6117,21.5419,21.6017,5800.0
2009-08-04 12:50:00,21.67,21.71,21.65,21.71,2300.0,21.6117,21.6516,21.5918,21.6516,2300.0
2009-08-04 12:55:00,21.69,21.8,21.69,21.8,3900.0,21.6316,21.7414,21.6316,21.7414,3900.0
2009-08-04 13:00:00,21.8,21.85,21.8,21.8,3400.0,21.7414,21.7912,21.7414,21.7414,3400.0
2009-08-04 13:05:00,21.79,21.81,21.74,21.74,2800.0,21.7314,21.7513,21.6815,21.6815,2800.0
2009-08-04 13:10:00,21.74,21.74,21.68,21.68,3300.0,21.6815,21.6815,21.6217,21.6217,3300.0
2009-08-04 13:15:00,21.68,21.68,21.64,21.64,1300.0,21.6217,21.6217,21.5818,21.5818,1300.0
2009-08-04 13:20:00,21.65,21.68,21.64,21.65,4200.0,21.5918,21.6217,21.5818,21.5918,4200.0
2009-08-04 13:25:00,21.65,21.65,21.61,21.62,1800.0,21.5918,21.5918,21.5519,21.5618,1800.0
2009-08-04 13:30:00,21.63,21.66,21.63,21.66,900.0,21.5718,21.6017,21.5718,21.6017,900.0
2009-08-04 13:35:00,21.65,21.68,21.63,21.67,4900.0,21.5918,21.6217,21.5718,21.6117,4900.0
2009-08-04 13:40:00,21.68,21.68,21.67,21.68,300.0,21.6217,21.6217,21.6117,21.6217,300.0
2009-08-04 13:45:00,21.69,21.73,21.69,21.72,900.0,21.6316,21.6715,21.6316,21.6616,900.0
2009-08-04 13:50:00,21.73,21.74,21.7,21.72,2000.0,21.6715,21.6815,21.6416,21.6616,2000.0
2009-08-04 13:55:00,21.7,21.71,21.61,21.69,3000.0,21.6416,21.6516,21.5519,21.6316,3000.0
2009-08-04 14:00:00,21.69,21.7,21.64,21.66,2300.0,21.6316,21.6416,21.5818,21.6017,2300.0
2009-08-04 14:05:00,21.68,21.69,21.6,21.64,4400.0,21.6217,21.6316,21.5419,21.5818,4400.0
2009-08-04 14:10:00,21.65,21.67,21.63,21.66,3500.0,21.5918,21.6117,21.5718,21.6017,3500.0
2009-08-04 14:15:00,21.67,21.7,21.64,21.7,1500.0,21.6117,21.6416,21.5818,21.6416,1500.0
2009-08-04 14:20:00,21.7,21.74,21.68,21.72,4800.0,21.6416,21.6815,21.6217,21.6616,4800.0
2009-08-04 14:25:00,21.72,21.77,21.72,21.75,1100.0,21.6616,21.7114,21.6616,21.6915,1100.0
2009-08-04 14:30:00,21.75,21.78,21.75,21.77,2000.0,21.6915,21.7214,21.6915,21.7114,2000.0
2009-08-04 14:35:00,21.78,21.82,21.78,21.82,4400.0,21.7214,21.7613,21.7214,21.7613,4400.0
2009-08-04 14:40:00,21.81,21.82,21.8,21.81,2000.0,21.7513,21.7613,21.7414,21.7513,2000.0
2009-08-04 14:45:00,21.81,21.83,21.72,21.72,2500.0,21.7513,21.7713,21.6616,21.6616,2500.0
2009-08-04 14:50:00,21.73,21.74,21.72,21.74,1900.0,21.6715,21.6815,21.6616,21.6815,1900.0
2009-08-04 14:55:00,21.75,21.77,21.74,21.76,1900.0,21.6915,21.7114,21.6815,21.7015,1900.0
2009-08-04 15:00:00,21.76,21.78,21.74,21.78,2100.0,21.7015,21.7214,21.6815,21.7214,2100.0
2009-08-04 15:05:00,21.77,21.81,21.77,21.79,1900.0,21.7114,21.7513,21.7114,21.7314,1900.0
2009-08-04 15:10:00,21.77,21.78,21.75,21.78,3800.0,21.7114,21.7214,21.6915,21.7214,3800.0
2009-08-04 15:15:00,21.78,21.79,21.77,21.79,1800.0,21.7214,21.7314,21.7114,21.7314,1800.0
2009-08-04 15:20:00,21.8,21.83,21.76,21.77,5400.0,21.7414,21.7713,21.7015,21.7114,5400.0
2009-08-04 15:25:00,21.79,21.8,21.76,21.76,2300.0,21.7314,21.7414,21.7015,21.7015,2300.0
2009-08-04 15:30:00,21.75,21.77,21.71,21.76,3700.0,21.6915,21.7114,21.6516,21.7015,3700.0
2009-08-04 15:35:00,21.76,21.8,21.75,21.75,4400.0,21.7015,21.7414,21.6915,21.6915,4400.0
2009-08-04 15:40:00,21.75,21.76,21.71,21.72,8100.0,21.6915,21.7015,21.6516,21.6616,8100.0
2009-08-04 15:45:00,21.71,21.79,21.71,21.76,7900.0,21.6516,21.7314,21.6516,21.7015,7900.0
2009-08-04 15:50:00,21.75,21.78,21.75,21.78,10500.0,21.6915,21.7214,21.6915,21.7214,10500.0
2009-08-04 15:55:00,21.77,21.84,21.77,21.81,13900.0,21.7114,21.7812,21.7114,21.7513,13900.0
2009-08-05 09:30:00,21.89,21.89,21.62,21.71,10100.0,21.8311,21.8311,21.5618,21.6516,10100.0
2009-08-05 09:35:00,21.71,21.73,21.57,21.72,5800.0,21.6516,21.6715,21.512,21.6616,5800.0
2009-08-05 09:40:00,21.73,21.83,21.67,21.8,6500.0,21.6715,21.7713,21.6117,21.7414,6500.0
2009-08-05 09:45:00,21.79,21.79,21.66,21.68,9400.0,21.7314,21.7314,21.6017,21.6217,9400.0
2009-08-05 09:50:00,21.68,21.9,21.68,21.9,6500.0,21.6217,21.8411,21.6217,21.8411,6500.0
2009-08-05 09:55:00,21.9,21.95,21.85,21.95,5800.0,21.8411,21.8909,21.7912,21.8909,5800.0
2009-08-05 10:00:00,21.96,21.99,21.89,21.97,16200.0,21.9009,21.9308,21.8311,21.9109,16200.0
2009-08-05 10:05:00,21.95,21.99,21.93,21.99,7300.0,21.8909,21.9308,21.871,21.9308,7300.0
2009-08-05 10:10:00,21.97,21.98,21.93,21.96,6300.0,21.9109,21.9209,21.871,21.9009,6300.0
2009-08-05 10:15:00,21.97,21.99,21.89,21.91,5000.0,21.9109,21.9308,21.8311,21.8511,5000.0
2009-08-05 10:20:00,21.92,21.97,21.89,21.97,6100.0,21.861,21.9109,21.8311,21.9109,6100.0
2009-08-05 10:25:00,21.98,21.99,21.93,21.93,8500.0,21.9209,21.9308,21.871,21.871,8500.0
2009-08-05 10:30:00,21.94,21.94,21.89,21.91,4100.0,21.881,21.881,21.8311,21.8511,4100.0
2009-08-05 10:35:00,21.91,21.97,21.91,21.95,6500.0,21.8511,21.9109,21.8511,21.8909,6500.0
2009-08-05 10:40:00,21.91,21.98,21.91,21.95,2800.0,21.8511,21.9209,21.8511,21.8909,2800.0
2009-08-05 10:45:00,21.93,21.93,21.86,21.89,2300.0,21.871,21.871,21.8012,21.8311,2300.0
2009-08-05 10:50:00,21.88,21.93,21.86,21.93,3100.0,21.8211,21.871,21.8012,21.871,3100.0
2009-08-05 10:55:00,21.94,21.95,21.93,21.94,2500.0,21.881,21.8909,21.871,21.881,2500.0
2009-08-05 11:00:00,21.91,21.91,21.85,21.91,6400.0,21.8511,21.8511,21.7912,21.8511,6400.0
2009-08-05 11:05:00,21.91,21.93,21.88,21.93,4000.0,21.8511,21.871,21.8211,21.871,4000.0
2009-08-05 11:10:00,21.96,21.96,21.93,21.94,1600.0,21.9009,21.9009,21.871,21.881,1600.0
2009-08-05 11:15:00,21.96,21.96,21.93,21.93,1600.0,21.9009,21.9009,21.871,21.871,1600.0
2009-08-05 11:20:00,21.93,21.95,21.86,21.86,3800.0,21.871,21.8909,21.8012,21.8012,3800.0
2009-08-05 11:25:00,21.86,21.88,21.86,21.87,2600.0,21.8012,21.8211,21.8012,21.8112,2600.0
2009-08-05 11:30:00,21.86,21.87,21.8,21.8,4400.0,21.8012,21.8112,21.7414,21.7414,4400.0
2009-08-05 11:35:00,21.78,21.79,21.7,21.72,5400.0,21.7214,21.7314,21.6416,21.6616,5400.0
2009-08-05 11:40:00,21.7,21.73,21.7,21.72,1400.0,21.6416,21.6715,21.6416,21.6616,1400.0
2009-08-05 11:45:00,21.72,21.74,21.72,21.74,3600.0,21.6616,21.6815,21.6616,21.6815,3600.0
2009-08-05 11:50:00,21.73,21.74,21.72,21.74,3300.0,21.6715,21.6815,21.6616,21.6815,3300.0
2009-08-05 11:55:00,21.75,21.77,21.74,21.77,3100.0,21.6915,21.7114,21.6815,21.7114,3100.0
2009-08-05 12:00:00,21.77,21.82,21.76,21.82,4500.0,21.7114,21.7613,21.7015,21.7613,4500.0
2009-08-05 12:05:00,21.81,21.81,21.76,21.81,3900.0,21.7513,21.7513,21.7015,21.7513,3900.0
2009-08-05 12:10:00,21.79,21.82,21.79,21.81,3000.0,21.7314,21.7613,21.7314,21.7513,3000.0
2009-08-05 12:15:00,21.83,21.83,21.79,21.81,2000.0,21.7713,21.7713,21.7314,21.7513,2000.0
2009-08-05 12:20:00,21.81,21.84,21.81,21.83,2300.0,21.7513,21.7812,21.7513,21.7713,2300.0
2009-08-05 12:25:00,21.84,21.84,21.82,21.83,4900.0,21.7812,21.7812,21.7613,21.7713,4900.0
2009-08-05 12:30:00,21.82,21.83,21.76,21.76,3100.0,21.7613,21.7713,21.7015,21.7015,3100.0
2009-08-05 12:35:00,21.73,21.75,21.73,21.73,5400.0,21.6715,21.6915,21.6715,21.6715,5400.0
2009-08-05 12:40:00,21.74,21.77,21.74,21.75,2300.0,21.6815,21.7114,21.6815,21.6915,2300.0
2009-08-05 12:45:00,21.73,21.76,21.73,21.75,1300.0,21.6715,21.7015,21.6715,21.6915,1300.0
2009-08-05 12:50:00,21.78,21.82,21.77,21.78,3100.0,21.7214,21.7613,21.7114,21.7214,3100.0
2009-08-05 12:55:00,21.76,21.76,21.73,21.74,3900.0,21.7015,21.7015,21.6715,21.6815,3900.0
2009-08-05 13:00:00,21.74,21.76,21.72,21.72,3700.0,21.6815,21.7015,21.6616,21.6616,3700.0
2009-08-05 13:05:00,21.71,21.71,21.64,21.66,4500.0,21.6516,21.6516,21.5818,21.6017,4500.0
2009-08-05 13:10:00,21.67,21.67,21.66,21.66,5300.0,21.6117,21.6117,21.6017,21.6017,5300.0
2009-08-05 13:15:00,21.67,21.7,21.64,21.7,3200.0,21.6117,21.6416,21.5818,21.6416,3200.0
2009-08-05 13:20:00,21.71,21.77,21.69,21.77,1500.0,21.6516,21.7114,21.6316,21.7114,1500.0
2009-08-05 13:25:00,21.78,21.87,21.77,21.87,5300.0,21.7214,21.8112,21.7114,21.8112,5300.0
2009-08-05 13:30:00,21.87,21.87,21.85,21.86,1600.0,21.8112,21.8112,21.7912,21.8012,1600.0
2009-08-05 13:35:00,21.87,21.88,21.84,21.87,1600.0,21.8112,21.8211,21.7812,21.8112,1600.0
2009-08-05 13:40:00,21.88,21.89,21.86,21.88,2100.0,21.8211,21.8311,21.8012,21.8211,2100.0
2009-08-05 13:45:00,21.89,21.9,21.83,21.83,3200.0,21.8311,21.8411,21.7713,21.7713,3200.0
2009-08-05 13:50:00,21.83,21.83,21.8,21.8,2000.0,21.7713,21.7713,21.7414,21.7414,2000.0
2009-08-05 13:55:00,21.81,21.83,21.79,21.79,1500.0,21.7513,21.7713,21.7314,21.7314,1500.0
2009-08-05 14:00:00,21.78,21.78,21.66,21.68,7100.0,21.7214,21.7214,21.6017,21.6217,7100.0
2009-08-05 14:05:00,21.69,21.7,21.68,21.7,2000.0,21.6316,21.6416,21.6217,21.6416,2000.0
2009-08-05 14:10:00,21.7,21.82,21.69,21.82,3600.0,21.6416,21.7613,21.6316,21.7613,3600.0
2009-08-05 14:15:00,21.83,21.83,21.78,21.8,3700.0,21.7713,21.7713,21.7214,21.7414,3700.0
2009-08-05 14:20:00,21.8,21.8,21.76,21.76,2000.0,21.7414,21.7414,21.7015,21.7015,2000.0
2009-08-05 14:25:00,21.78,21.78,21.75,21.76,2600.0,21.7214,21.7214,21.6915,21.7015,2600.0
2009-08-05 14:30:00,21.76,21.76,21.74,21.75,3300.0,21.7015,21.7015,21.6815,21.6915,3300.0
2009-08-05 14:35:00,21.75,21.75,21.73,21.73,1900.0,21.6915,21.6915,21.6715,21.6715,1900.0
2009-08-05 14:40:00,21.74,21.81,21.74,21.81,4000.0,21.6815,21.7513,21.6815,21.7513,4000.0
2009-08-05 14:45:00,21.82,21.88,21.81,21.88,3100.0,21.7613,21.8211,21.7513,21.8211,3100.0
2009-08-05 14:50:00,21.89,21.9,21.84,21.84,1500.0,21.8311,21.8411,21.7812,21.7812,1500.0
2009-08-05 14:55:00,21.85,21.85,21.83,21.83,1400.0,21.7912,21.7912,21.7713,21.7713,1400.0
2009-08-05 15:00:00,21.84,21.84,21.77,21.77,3100.0,21.7812,21.7812,21.7114,21.7114,3100.0
2009-08-05 15:05:00,21.79,21.79,21.77,21.79,2400.0,21.7314,21.7314,21.7114,21.7314,2400.0
2009-08-05 15:10:00,21.79,21.79,21.77,21.78,4200.0,21.7314,21.7314,21.7114,21.7214,4200.0
2009-08-05 15:15:00,21.78,21.78,21.77,21.77,1700.0,21.7214,21.7214,21.7114,21.7114,1700.0
2009-08-05 15:20:00,21.77,21.79,21.76,21.77,2500.0,21.7114,21.7314,21.7015,21.7114,2500.0
2009-08-05 15:25:00,21.78,21.85,21.77,21.84,6800.0,21.7214,21.7912,21.7114,21.7812,6800.0
2009-08-05 15:30:00,21.83,21.83,21.69,21.75,6000.0,21.7713,21.7713,21.6316,21.6915,6000.0
2009-08-05 15:35:00,21.75,21.75,21.69,21.73,6600.0,21.6915,21.6915,21.6316,21.6715,6600.0
2009-08-05 15:40:00,21.72,21.75,21.72,21.74,5900.0,21.6616,21.6915,21.6616,21.6815,5900.0
2009-08-05 15:45:00,21.74,21.74,21.66,21.67,7400.0,21.6815,21.6815,21.6017,21.6117,7400.0
2009-08-05 15:50:00,21.68,21.72,21.67,21.72,5500.0,21.6217,21.6616,21.6117,21.6616,5500.0
2009-08-05 15:55:00,21.71,21.75,21.67,21.75,17500.0,21.6516,21.6915,21.6117,21.6915,17500.0
2009-08-06 09:30:00,21.91,21.91,21.61,21.63,4700.0,21.8511,21.8511,21.5519,21.5718,4700.0
2009-08-06 09:35:00,21.56,21.57,21.4,21.45,6800.0,21.502,21.512,21.3424,21.3923,6800.0
2009-08-06 09:40:00,21.45,21.45,21.18,21.2,4900.0,21.3923,21.3923,21.123,21.143,4900.0
2009-08-06 09:45:00,21.19,21.33,21.11,21.16,11500.0,21.133,21.2726,21.0532,21.1031,11500.0
2009-08-06 09:50:00,21.18,21.3,21.18,21.21,2600.0,21.123,21.2427,21.123,21.1529,2600.0
2009-08-06 09:55:00,21.2,21.35,21.2,21.35,3900.0,21.143,21.2926,21.143,21.2926,3900.0
2009-08-06 10:00:00,21.26,21.29,21.22,21.29,2500.0,21.2028,21.2327,21.1629,21.2327,2500.0
2009-08-06 10:05:00,21.33,21.35,21.3,21.32,3100.0,21.2726,21.2926,21.2427,21.2626,3100.0
2009-08-06 10:10:00,21.33,21.34,21.29,21.3,8500.0,21.2726,21.2826,21.2327,21.2427,8500.0
2009-08-06 10:15:00,21.29,21.33,21.26,21.33,11100.0,21.2327,21.2726,21.2028,21.2726,11100.0
2009-08-06 10:20:00,21.35,21.4,21.34,21.39,3600.0,21.2926,21.3424,21.2826,21.3325,3600.0
2009-08-06 10:25:00,21.39,21.41,21.38,21.41,5800.0,21.3325,21.3524,21.3225,21.3524,5800.0
2009-08-06 10:30:00,21.4,21.41,21.38,21.38,3800.0,21.3424,21.3524,21.3225,21.3225,3800.0
2009-08-06 10:35:00,21.39,21.43,21.36,21.43,1300.0,21.3325,21.3723,21.3025,21.3723,1300.0
2009-08-06 10:40:00,21.46,21.5,21.46,21.5,2100.0,21.4023,21.4422,21.4023,21.4422,2100.0
2009-08-06 10:45:00,21.49,21.56,21.49,21.54,3100.0,21.4322,21.502,21.4322,21.4821,3100.0
2009-08-06 10:50:00,21.54,21.54,21.46,21.46,1700.0,21.4821,21.4821,21.4023,21.4023,1700.0
2009-08-06 10:55:00,21.47,21.5,21.45,21.5,3600.0,21.4122,21.4422,21.3923,21.4422,3600.0
2009-08-06 11:00:00,21.49,21.51,21.48,21.5,3300.0,21.4322,21.4521,21.4222,21.4422,3300.0
2009-08-06 11:05:00,21.5,21.52,21.49,21.49,1200.0,21.4422,21.4621,21.4322,21.4322,1200.0
2009-08-06 11:10:00,21.49,21.51,21.48,21.51,1800.0,21.4322,21.4521,21.4222,21.4521,1800.0
2009-08-06 11:15:00,21.6,21.67,21.6,21.64,2200.0,21.5419,21.6117,21.5419,21.5818,2200.0
2009-08-06 11:20:00,21.64,21.64,21.63,21.64,800.0,21.5818,21.5818,21.5718,21.5818,800.0
2009-08-06 11:25:00,21.65,21.71,21.65,21.67,3600.0,21.5918,21.6516,21.5918,21.6117,3600.0
2009-08-06 11:30:00,21.65,21.65,21.52,21.53,8300.0,21.5918,21.5918,21.4621,21.4721,8300.0
2009-08-06 11:35:00,21.53,21.6,21.48,21.49,19000.0,21.4721,21.5419,21.4222,21.4322,19000.0
2009-08-06 11:40:00,21.5,21.5,21.49,21.49,1500.0,21.4422,21.4422,21.4322,21.4322,1500.0
2009-08-06 11:45:00,21.5,21.5,21.49,21.49,2300.0,21.4422,21.4422,21.4322,21.4322,2300.0
2009-08-06 11:50:00,21.51,21.57,21.51,21.53,2700.0,21.4521,21.512,21.4521,21.4721,2700.0
2009-08-06 11:55:00,21.51,21.51,21.49,21.5,1300.0,21.4521,21.4521,21.4322,21.4422,1300.0
2009-08-06 12:00:00,21.5,21.5,21.44,21.45,4800.0,21.4422,21.4422,21.3823,21.3923,4800.0
2009-08-06 12:05:00,21.45,21.49,21.45,21.48,1500.0,21.3923,21.4322,21.3923,21.4222,1500.0
2009-08-06 12:10:00,21.48,21.48,21.42,21.46,4000.0,21.4222,21.4222,21.3624,21.4023,4000.0
2009-08-06 12:15:00,21.47,21.47,21.44,21.46,2000.0,21.4122,21.4122,21.3823,21.4023,2000.0
2009-08-06 12:20:00,21.46,21.49,21.45,21.49,1900.0,21.4023,21.4322,21.3923,21.4322,1900.0
2009-08-06 12:25:00,21.5,21.5,21.45,21.46,2100.0,21.4422,21.4422,21.3923,21.4023,2100.0
2009-08-06 12:30:00,21.45,21.45,21.43,21.44,2400.0,21.3923,21.3923,21.3723,21.3823,2400.0
2009-08-06 12:35:00,21.46,21.48,21.46,21.48,1400.0,21.4023,21.4222,21.4023,21.4222,1400.0
2009-08-06 12:40:00,21.48,21.54,21.48,21.53,1300.0,21.4222,21.4821,21.4222,21.4721,1300.0
2009-08-06 12:45:00,21.53,21.53,21.51,21.52,600.0,21.4721,21.4721,21.4521,21.4621,600.0
2009-08-06 12:50:00,21.52,21.53,21.49,21.5,2400.0,21.4621,21.4721,21.4322,21.4422,2400.0
2009-08-06 12:55:00,21.5,21.51,21.49,21.49,5200.0,21.4422,21.4521,21.4322,21.4322,5200.0
2009-08-06 13:00:00,21.45,21.46,21.42,21.42,3700.0,21.3923,21.4023,21.3624,21.3624,3700.0
2009-08-06 13:05:00,21.43,21.47,21.43,21.47,900.0,21.3723,21.4122,21.3723,21.4122,900.0
2009-08-06 13:10:00,21.47,21.47,21.45,21.46,700.0,21.4122,21.4122,21.3923,21.4023,700.0
2009-08-06 13:15:00,21.47,21.49,21.47,21.49,1100.0,21.4122,21.4322,21.4122,21.4322,1100.0
2009-08-06 13:20:00,21.49,21.54,21.49,21.53,1100.0,21.4322,21.4821,21.4322,21.4721,1100.0
2009-08-06 13:25:00,21.53,21.53,21.5,21.5,3500.0,21.4721,21.4721,21.4422,21.4422,3500.0
2009-08-06 13:30:00,21.52,21.57,21.52,21.55,2200.0,21.4621,21.512,21.4621,21.492,2200.0
2009-08-06 13:35:00,21.55,21.55,21.51,21.51,1900.0,21.492,21.492,21.4521,21.4521,1900.0
2009-08-06 13:40:00,21.5,21.54,21.44,21.45,6800.0,21.4422,21.4821,21.3823,21.3923,6800.0
2009-08-06 13:45:00,21.45,21.54,21.45,21.53,1900.0,21.3923,21.4821,21.3923,21.4721,1900.0
2009-08-06 13:50:00,21.52,21.53,21.48,21.49,1500.0,21.4621,21.4721,21.4222,21.4322,1500.0
2009-08-06 13:55:00,21.5,21.54,21.5,21.53,3400.0,21.4422,21.4821,21.4422,21.4721,3400.0
2009-08-06 14:00:00,21.5,21.5,21.43,21.45,6600.0,21.4422,21.4422,21.3723,21.3923,6600.0
2009-08-06 14:05:00,21.46,21.47,21.43,21.47,14600.0,21.4023,21.4122,21.3723,21.4122,14600.0
2009-08-06 14:10:00,21.47,21.48,21.45,21.48,2300.0,21.4122,21.4222,21.3923,21.4222,2300.0
2009-08-06 14:15:00,21.49,21.5,21.46,21.46,1600.0,21.4322,21.4422,21.4023,21.4023,1600.0
2009-08-06 14:20:00,21.44,21.54,21.44,21.54,8400.0,21.3823,21.4821,21.3823,21.4821,8400.0
2009-08-06 14:25:00,21.57,21.58,21.55,21.56,3000.0,21.512,21.5219,21.492,21.502,3000.0
2009-08-06 14:30:00,21.55,21.55,21.54,21.55,400.0,21.492,21.492,21.4821,21.492,400.0
2009-08-06 14:35:00,21.55,21.57,21.55,21.57,2800.0,21.492,21.512,21.492,21.512,2800.0
2009-08-06 14:40:00,21.56,21.56,21.54,21.54,1400.0,21.502,21.502,21.4821,21.4821,1400.0
2009-08-06 14:45:00,21.55,21.55,21.51,21.53,3500.0,21.492,21.492,21.4521,21.4721,3500.0
2009-08-06 14:50:00,21.53,21.56,21.53,21.56,2600.0,21.4721,21.502,21.4721,21.502,2600.0
2009-08-06 14:55:00,21.56,21.58,21.54,21.54,1700.0,21.502,21.5219,21.4821,21.4821,1700.0
2009-08-06 15:00:00,21.54,21.57,21.52,21.57,6100.0,21.4821,21.512,21.4621,21.512,6100.0
2009-08-06 15:05:00,21.56,21.6,21.55,21.57,2700.0,21.502,21.5419,21.492,21.512,2700.0
2009-08-06 15:10:00,21.55,21.56,21.53,21.55,2200.0,21.492,21.502,21.4721,21.492,2200.0
2009-08-06 15:15:00,21.55,21.62,21.55,21.58,3100.0,21.492,21.5618,21.492,21.5219,3100.0
2009-08-06 15:20:00,21.57,21.62,21.57,21.61,3200.0,21.512,21.5618,21.512,21.5519,3200.0
2009-08-06 15:25:00,21.58,21.59,21.57,21.57,3500.0,21.5219,21.5319,21.512,21.512,3500.0
2009-08-06 15:30:00,21.58,21.58,21.52,21.54,5700.0,21.5219,21.5219,21.4621,21.4821,5700.0
2009-08-06 15:35:00,21.54,21.56,21.54,21.56,4000.0,21.4821,21.502,21.4821,21.502,4000.0
2009-08-06 15:40:00,21.55,21.57,21.55,21.57,4300.0,21.492,21.512,21.492,21.512,4300.0
2009-08-06 15:45:00,21.58,21.61,21.58,21.59,4500.0,21.5219,21.5519,21.5219,21.5319,4500.0
2009-08-06 15:50:00,21.58,21.58,21.46,21.46,17100.0,21.5219,21.5219,21.4023,21.4023,17100.0
2009-08-06 15:55:00,21.48,21.5,21.45,21.45,21100.0,21.4222,21.4422,21.3923,21.3923,21100.0
2009-08-07 09:30:00,21.85,21.85,21.46,21.53,6900.0,21.7912,21.7912,21.4023,21.4721,6900.0
2009-08-07 09:35:00,21.58,21.97,21.58,21.76,2700.0,21.5219,21.9109,21.5219,21.7015,2700.0
2009-08-07 09:40:00,21.71,21.73,21.44,21.44,6900.0,21.6516,21.6715,21.3823,21.3823,6900.0
2009-08-07 09:45:00,21.45,21.65,21.45,21.62,5900.0,21.3923,21.5918,21.3923,21.5618,5900.0
2009-08-07 09:50:00,21.61,21.61,21.53,21.55,12800.0,21.5519,21.5519,21.4721,21.492,12800.0
2009-08-07 09:55:00,21.55,21.56,21.5,21.5,9300.0,21.492,21.502,21.4422,21.4422,9300.0
2009-08-07 10:00:00,21.5,21.54,21.47,21.52,16100.0,21.4422,21.4821,21.4122,21.4621,16100.0
2009-08-07 10:05:00,21.51,21.52,21.46,21.46,4900.0,21.4521,21.4621,21.4023,21.4023,4900.0
2009-08-07 10:10:00,21.43,21.53,21.42,21.44,5500.0,21.3723,21.4721,21.3624,21.3823,5500.0
2009-08-07 10:15:00,21.43,21.5,21.41,21.45,3400.0,21.3723,21.4422,21.3524,21.3923,3400.0
2009-08-07 10:20:00,21.43,21.46,21.32,21.42,6700.0,21.3723,21.4023,21.2626,21.3624,6700.0
2009-08-07 10:25:00,21.42,21.51,21.37,21.48,5600.0,21.3624,21.4521,21.3125,21.4222,5600.0
2009-08-07 10:30:00,21.48,21.53,21.44,21.53,8100.0,21.4222,21.4721,21.3823,21.4721,8100.0
2009-08-07 10:35:00,21.51,21.59,21.49,21.59,10600.0,21.4521,21.5319,21.4322,21.5319,10600.0
2009-08-07 10:40:00,21.59,21.62,21.58,21.58,3800.0,21.5319,21.5618,21.5219,21.5219,3800.0
2009-08-07 10:45:00,21.59,21.66,21.59,21.65,1100.0,21.5319,21.6017,21.5319,21.5918,1100.0
2009-08-07 10:50:00,21.67,21.67,21.58,21.6,1800.0,21.6117,21.6117,21.5219,21.5419,1800.0
2009-08-07 10:55:00,21.6,21.72,21.6,21.67,4600.0,21.5419,21.6616,21.5419,21.6117,4600.0
2009-08-07 11:00:00,21.67,21.73,21.66,21.72,7700.0,21.6117,21.6715,21.6017,21.6616,7700.0
2009-08-07 11:05:00,21.7,21.73,21.69,21.7,3500.0,21.6416,21.6715,21.6316,21.6416,3500.0
2009-08-07 11:10:00,21.7,21.71,21.7,21.7,3900.0,21.6416,21.6516,21.6416,21.6416,3900.0
2009-08-07 11:15:00,21.64,21.66,21.64,21.66,1300.0,21.5818,21.6017,21.5818,21.6017,1300.0
2009-08-07 11:20:00,21.71,21.77,21.71,21.76,2600.0,21.6516,21.7114,21.6516,21.7015,2600.0
2009-08-07 11:25:00,21.77,21.78,21.7,21.77,5300.0,21.7114,21.7214,21.6416,21.7114,5300.0
2009-08-07 11:30:00,21.76,21.78,21.74,21.78,2800.0,21.7015,21.7214,21.6815,21.7214,2800.0
2009-08-07 11:35:00,21.77,21.78,21.7,21.72,14200.0,21.7114,21.7214,21.6416,21.6616,14200.0
2009-08-07 11:40:00,21.71,21.78,21.71,21.73,8100.0,21.6516,21.7214,21.6516,21.6715,8100.0
2009-08-07 11:45:00,21.73,21.76,21.7,21.75,8500.0,21.6715,21.7015,21.6416,21.6915,8500.0
2009-08-07 11:50:00,21.74,21.76,21.74,21.76,2000.0,21.6815,21.7015,21.6815,21.7015,2000.0
2009-08-07 11:55:00,21.76,21.88,21.76,21.83,2300.0,21.7015,21.8211,21.7015,21.7713,2300.0
2009-08-07 12:00:00,21.85,21.89,21.85,21.89,1600.0,21.7912,21.8311,21.7912,21.8311,1600.0
2009-08-07 12:05:00,21.91,21.91,21.89,21.89,400.0,21.8511,21.8511,21.8311,21.8311,400.0
2009-08-07 12:10:00,21.88,21.88,21.84,21.85,2500.0,21.8211,21.8211,21.7812,21.7912,2500.0
2009-08-07 12:15:00,21.84,21.84,21.81,21.84,1600.0,21.7812,21.7812,21.7513,21.7812,1600.0
2009-08-07 12:20:00,21.85,21.9,21.85,21.9,1100.0,21.7912,21.8411,21.7912,21.8411,1100.0
2009-08-07 12:25:00,21.9,21.98,21.9,21.98,2900.0,21.8411,21.9209,21.8411,21.9209,2900.0
2009-08-07 12:30:00,21.99,22.09,21.99,22.09,21100.0,21.9308,22.0306,21.9308,22.0306,21100.0
2009-08-07 12:35:00,22.09,22.1,22.05,22.05,6200.0,22.0306,22.0405,21.9907,21.9907,6200.0
2009-08-07 12:40:00,22.05,22.05,22.0,22.0,1300.0,21.9907,21.9907,21.9408,21.9408,1300.0
2009-08-07 12:45:00,22.01,22.03,22.0,22.02,1700.0,21.9508,21.9707,21.9408,21.9608,1700.0
2009-08-07 12:50:00,22.02,22.04,22.01,22.04,2200.0,21.9608,21.9807,21.9508,21.9807,2200.0
2009-08-07 12:55:00,22.04,22.08,22.04,22.06,3600.0,21.9807,22.0206,21.9807,22.0007,3600.0
2009-08-07 13:00:00,22.07,22.12,22.07,22.12,10400.0,22.0106,22.0605,22.0106,22.0605,10400.0
2009-08-07 13:05:00,22.12,22.12,22.1,22.12,800.0,22.0605,22.0605,22.0405,22.0605,800.0
2009-08-07 13:10:00,22.12,22.12,22.07,22.08,3000.0,22.0605,22.0605,22.0106,22.0206,3000.0
2009-08-07 13:15:00,22.1,22.1,22.08,22.08,2400.0,22.0405,22.0405,22.0206,22.0206,2400.0
2009-08-07 13:20:00,22.09,22.09,22.09,22.09,200.0,22.0306,22.0306,22.0306,22.0306,200.0
2009-08-07 13:25:00,22.08,22.23,22.07,22.21,13500.0,22.0206,22.1702,22.0106,22.1502,13500.0
2009-08-07 13:30:00,22.2,22.21,22.18,22.2,1300.0,22.1403,22.1502,22.1203,22.1403,1300.0
2009-08-07 13:35:00,22.2,22.21,22.12,22.13,2500.0,22.1403,22.1502,22.0605,22.0705,2500.0
2009-08-07 13:40:00,22.14,22.14,22.09,22.09,900.0,22.0804,22.0804,22.0306,22.0306,900.0
2009-08-07 13:45:00,22.1,22.1,22.09,22.09,200.0,22.0405,22.0405,22.0306,22.0306,200.0
2009-08-07 13:50:00,22.08,22.08,22.02,22.04,2400.0,22.0206,22.0206,21.9608,21.9807,2400.0
2009-08-07 13:55:00,22.04,22.04,22.02,22.03,1300.0,21.9807,21.9807,21.9608,21.9707,1300.0
2009-08-07 14:00:00,22.04,22.09,22.02,22.07,2500.0,21.9807,22.0306,21.9608,22.0106,2500.0
2009-08-07 14:05:00,22.07,22.08,22.06,22.07,1200.0,22.0106,22.0206,22.0007,22.0106,1200.0
2009-08-07 14:10:00,22.06,22.06,22.05,22.06,1500.0,22.0007,22.0007,21.9907,22.0007,1500.0
2009-08-07 14:15:00,22.06,22.08,22.06,22.06,2000.0,22.0007,22.0206,22.0007,22.0007,2000.0
2009-08-07 14:20:00,22.06,22.06,22.0,22.0,1400.0,22.0007,22.0007,21.9408,21.9408,1400.0
2009-08-07 14:25:00,22.0,22.0,21.98,21.98,1300.0,21.9408,21.9408,21.9209,21.9209,1300.0
2009-08-07 14:30:00,21.97,21.98,21.95,21.96,4200.0,21.9109,21.9209,21.8909,21.9009,4200.0
2009-08-07 14:35:00,21.97,21.97,21.96,21.96,1800.0,21.9109,21.9109,21.9009,21.9009,1800.0
2009-08-07 14:40:00,21.97,21.97,21.95,21.95,5300.0,21.9109,21.9109,21.8909,21.8909,5300.0
2009-08-07 14:45:00,21.96,21.96,21.95,21.95,1000.0,21.9009,21.9009,21.8909,21.8909,1000.0
2009-08-07 14:50:00,21.95,21.95,21.95,21.95,1000.0,21.8909,21.8909,21.8909,21.8909,1000.0
2009-08-07 14:55:00,21.94,21.95,21.92,21.92,3300.0,21.881,21.8909,21.861,21.861,3300.0
2009-08-07 15:00:00,21.93,21.93,21.9,21.9,6100.0,21.871,21.871,21.8411,21.8411,6100.0
2009-08-07 15:05:00,21.91,21.93,21.9,21.91,6800.0,21.8511,21.871,21.8411,21.8511,6800.0
2009-08-07 15:10:00,21.91,21.92,21.9,21.9,5900.0,21.8511,21.861,21.8411,21.8411,5900.0
2009-08-07 15:15:00,21.89,21.9,21.88,21.88,5400.0,21.8311,21.8411,21.8211,21.8211,5400.0
2009-08-07 15:20:00,21.87,21.91,21.81,21.9,9500.0,21.8112,21.8511,21.7513,21.8411,9500.0
2009-08-07 15:25:00,21.89,21.91,21.85,21.89,8900.0,21.8311,21.8511,21.7912,21.8311,8900.0
2009-08-07 15:30:00,21.91,21.92,21.86,21.92,10900.0,21.8511,21.861,21.8012,21.861,10900.0
2009-08-07 15:35:00,21.91,21.94,21.89,21.9,8700.0,21.8511,21.881,21.8311,21.8411,8700.0
2009-08-07 15:40:00,21.91,21.93,21.88,21.89,10600.0,21.8511,21.871,21.8211,21.8311,10600.0
2009-08-07 15:45:00,21.89,21.91,21.87,21.89,12000.0,21.8311,21.8511,21.8112,21.8311,12000.0
2009-08-07 15:50:00,21.89,21.91,21.87,21.9,12000.0,21.8311,21.8511,21.8112,21.8411,12000.0
2009-08-07 15:55:00,21.9,21.9,21.81,21.84,53000.0,21.8411,21.8411,21.7513,21.7812,53000.0
2009-08-10 09:30:00,21.67,21.82,21.61,21.71,4400.0,21.6117,21.7613,21.5519,21.6516,4400.0
2009-08-10 09:35:00,21.81,21.88,21.8,21.85,1400.0,21.7513,21.8211,21.7414,21.7912,1400.0
2009-08-10 09:40:00,21.84,21.89,21.8,21.89,2600.0,21.7812,21.8311,21.7414,21.8311,2600.0
2009-08-10 09:45:00,21.91,21.91,21.83,21.91,2200.0,21.8511,21.8511,21.7713,21.8511,2200.0
2009-08-10 09:50:00,21.9,21.98,21.89,21.98,9300.0,21.8411,21.9209,21.8311,21.9209,9300.0
2009-08-10 09:55:00,21.96,22.13,21.96,22.09,8600.0,21.9009,22.0705,21.9009,22.0306,8600.0
2009-08-10 10:00:00,22.02,22.07,21.97,22.0,9700.0,21.9608,22.0106,21.9109,21.9408,9700.0
2009-08-10 10:05:00,22.03,22.07,21.98,22.06,7300.0,21.9707,22.0106,21.9209,22.0007,7300.0
2009-08-10 10:10:00,22.1,22.17,22.1,22.17,3100.0,22.0405,22.1104,22.0405,22.1104,3100.0
2009-08-10 10:15:00,22.16,22.18,22.14,22.17,3800.0,22.1004,22.1203,22.0804,22.1104,3800.0
2009-08-10 10:20:00,22.17,22.27,22.17,22.25,6900.0,22.1104,22.2101,22.1104,22.1901,6900.0
2009-08-10 10:25:00,22.24,22.39,22.24,22.39,7500.0,22.1802,22.3298,22.1802,22.3298,7500.0
2009-08-10 10:30:00,22.39,22.42,22.36,22.37,6400.0,22.3298,22.3597,22.2998,22.3098,6400.0
2009-08-10 10:35:00,22.37,22.37,22.26,22.3,5900.0,22.3098,22.3098,22.2001,22.24,5900.0
2009-08-10 10:40:00,22.3,22.31,22.22,22.24,4500.0,22.24,22.25,22.1602,22.1802,4500.0
2009-08-10 10:45:00,22.22,22.39,22.22,22.35,4700.0,22.1602,22.3298,22.1602,22.2899,4700.0
2009-08-10 10:50:00,22.34,22.34,22.21,22.24,5400.0,22.2799,22.2799,22.1502,22.1802,5400.0
2009-08-10 10:55:00,22.23,22.24,22.2,22.21,7100.0,22.1702,22.1802,22.1403,22.1502,7100.0
2009-08-10 11:00:00,22.2,22.23,22.19,22.21,2600.0,22.1403,22.1702,22.1303,22.1502,2600.0
2009-08-10 11:05:00,22.24,22.25,22.2,22.22,3800.0,22.1802,22.1901,22.1403,22.1602,3800.0
2009-08-10 11:10:00,22.24,22.26,22.23,22.25,4400.0,22.1802,22.2001,22.1702,22.1901,4400.0
2009-08-10 11:15:00,22.27,22.3,22.26,22.3,1200.0,22.2101,22.24,22.2001,22.24,1200.0
2009-08-10 11:20:00,22.3,22.31,22.28,22.31,1900.0,22.24,22.25,22.2201,22.25,1900.0
2009-08-10 11:25:00,22.33,22.33,22.28,22.28,1500.0,22.2699,22.2699,22.2201,22.2201,1500.0
2009-08-10 11:30:00,22.29,22.3,22.28,22.3,600.0,22.23,22.24,22.2201,22.24,600.0
2009-08-10 11:35:00,22.29,22.32,22.27,22.31,7600.0,22.23,22.26,22.2101,22.25,7600.0
2009-08-10 11:40:00,22.32,22.37,22.29,22.29,4700.0,22.26,22.3098,22.23,22.23,4700.0
2009-08-10 11:45:00,22.29,22.29,22.27,22.28,3400.0,22.23,22.23,22.2101,22.2201,3400.0
2009-08-10 11:50:00,22.28,22.35,22.28,22.3,2600.0,22.2201,22.2899,22.2201,22.24,2600.0
2009-08-10 11:55:00,22.28,22.28,22.25,22.28,6300.0,22.2201,22.2201,22.1901,22.2201,6300.0
2009-08-10 12:00:00,22.26,22.29,22.26,22.28,1600.0,22.2001,22.23,22.2001,22.2201,1600.0
2009-08-10 12:05:00,22.26,22.3,22.26,22.29,3400.0,22.2001,22.24,22.2001,22.23,3400.0
2009-08-10 12:10:00,22.3,22.3,22.28,22.29,5400.0,22.24,22.24,22.2201,22.23,5400.0
2009-08-10 12:15:00,22.28,22.3,22.28,22.29,800.0,22.2201,22.24,22.2201,22.23,800.0
2009-08-10 12:20:00,22.29,22.3,22.28,22.3,1600.0,22.23,22.24,22.2201,22.24,1600.0
2009-08-10 12:25:00,22.3,22.31,22.28,22.29,3700.0,22.24,22.25,22.2201,22.23,3700.0
2009-08-10 12:30:00,22.29,22.3,22.28,22.29,1900.0,22.23,22.24,22.2201,22.23,1900.0
2009-08-10 12:35:00,22.27,22.27,22.25,22.25,1900.0,22.2101,22.2101,22.1901,22.1901,1900.0
2009-08-10 12:40:00,22.25,22.29,22.25,22.26,4200.0,22.1901,22.23,22.1901,22.2001,4200.0
2009-08-10 12:45:00,22.26,22.28,22.25,22.28,3700.0,22.2001,22.2201,22.1901,22.2201,3700.0
2009-08-10 12:50:00,22.28,22.28,22.27,22.27,1300.0,22.2201,22.2201,22.2101,22.2101,1300.0
2009-08-10 12:55:00,22.27,22.27,22.27,22.27,700.0,22.2101,22.2101,22.2101,22.2101,700.0
2009-08-10 13:00:00,22.28,22.28,22.24,22.24,2400.0,22.2201,22.2201,22.1802,22.1802,2400.0
2009-08-10 13:05:00,22.26,22.29,22.15,22.15,4900.0,22.2001,22.23,22.0904,22.0904,4900.0
2009-08-10 13:10:00,22.15,22.17,22.15,22.17,2400.0,22.0904,22.1104,22.0904,22.1104,2400.0
2009-08-10 13:15:00,22.16,22.17,22.15,22.15,1900.0,22.1004,22.1104,22.0904,22.0904,1900.0
2009-08-10 13:20:00,22.17,22.19,22.16,22.19,2200.0,22.1104,22.1303,22.1004,22.1303,2200.0
2009-08-10 13:25:00,22.19,22.22,22.18,22.18,3000.0,22.1303,22.1602,22.1203,22.1203,3000.0
2009-08-10 13:30:00,22.18,22.21,22.18,22.21,2000.0,22.1203,22.1502,22.1203,22.1502,2000.0
2009-08-10 13:35:00,22.2,22.22,22.2,22.22,1300.0,22.1403,22.1602,22.1403,22.1602,1300.0
2009-08-10 13:40:00,22.23,22.25,22.23,22.25,1900.0,22.1702,22.1901,22.1702,22.1901,1900.0
2009-08-10 13:45:00,22.24,22.24,22.22,22.22,900.0,22.1802,22.1802,22.1602,22.1602,900.0
2009-08-10 13:50:00,22.21,22.27,22.21,22.27,2200.0,22.1502,22.2101,22.1502,22.2101,2200.0
2009-08-10 13:55:00,22.26,22.27,22.22,22.22,1300.0,22.2001,22.2101,22.1602,22.1602,1300.0
2009-08-10 14:00:00,22.22,22.26,22.22,22.23,1900.0,22.1602,22.2001,22.1602,22.1702,1900.0
2009-08-10 14:05:00,22.24,22.26,22.22,22.22,2800.0,22.1802,22.2001,22.1602,22.1602,2800.0
2009-08-10 14:10:00,22.23,22.24,22.18,22.18,1100.0,22.1702,22.1802,22.1203,22.1203,1100.0
2009-08-10 14:15:00,22.16,22.16,22.11,22.11,1400.0,22.1004,22.1004,22.0505,22.0505,1400.0
2009-08-10 14:20:00,22.11,22.14,22.11,22.14,1000.0,22.0505,22.0804,22.0505,22.0804,1000.0
2009-08-10 14:25:00,22.13,22.15,22.13,22.15,1800.0,22.0705,22.0904,22.0705,22.0904,1800.0
2009-08-10 14:30:00,22.14,22.18,22.14,22.17,1400.0,22.0804,22.1203,22.0804,22.1104,1400.0
2009-08-10 14:35:00,22.18,22.19,22.18,22.18,1900.0,22.1203,22.1303,22.1203,22.1203,1900.0
2009-08-10 14:40:00,22.2,22.21,22.19,22.21,700.0,22.1403,22.1502,22.1303,22.1502,700.0
2009-08-10 14:45:00,22.22,22.24,22.2,22.2,3000.0,22.1602,22.1802,22.1403,22.1403,3000.0
2009-08-10 14:50:00,22.21,22.22,22.19,22.19,1800.0,22.1502,22.1602,22.1303,22.1303,1800.0
2009-08-10 14:55:00,22.2,22.25,22.2,22.25,1700.0,22.1403,22.1901,22.1403,22.1901,1700.0
2009-08-10 15:00:00,22.26,22.32,22.26,22.32,5100.0,22.2001,22.26,22.2001,22.26,5100.0
2009-08-10 15:05:00,22.32,22.35,22.3,22.31,2900.0,22.26,22.2899,22.24,22.25,2900.0
2009-08-10 15:10:00,22.3,22.3,22.27,22.28,3600.0,22.24,22.24,22.2101,22.2201,3600.0
2009-08-10 15:15:00,22.28,22.3,22.24,22.25,3100.0,22.2201,22.24,22.1802,22.1901,3100.0
2009-08-10 15:20:00,22.25,22.31,22.24,22.31,7800.0,22.1901,22.25,22.1802,22.25,7800.0
2009-08-10 15:25:00,22.3,22.31,22.25,22.3,5000.0,22.24,22.25,22.1901,22.24,5000.0
2009-08-10 15:30:00,22.29,22.3,22.27,22.3,26100.0,22.23,22.24,22.2101,22.24,26100.0
2009-08-10 15:35:00,22.31,22.35,22.31,22.34,3600.0,22.25,22.2899,22.25,22.2799,3600.0
2009-08-10 15:40:00,22.34,22.34,22.31,22.31,3300.0,22.2799,22.2799,22.25,22.25,3300.0
2009-08-10 15:45:00,22.32,22.33,22.3,22.33,7300.0,22.26,22.2699,22.24,22.2699,7300.0
2009-08-10 15:50:00,22.32,22.36,22.3,22.35,5800.0,22.26,22.2998,22.24,22.2899,5800.0
2009-08-10 15:55:00,22.33,22.41,22.31,22.36,25300.0,22.2699,22.3497,22.25,22.2998,25300.0
2009-08-11 09:30:00,22.31,22.39,22.21,22.25,4900.0,22.25,22.3298,22.1502,22.1901,4900.0
2009-08-11 09:35:00,22.36,22.45,22.36,22.36,3700.0,22.2998,22.3896,22.2998,22.2998,3700.0
2009-08-11 09:40:00,22.37,22.38,22.31,22.38,1600.0,22.3098,22.3198,22.25,22.3198,1600.0
2009-08-11 09:45:00,22.39,22.4,22.22,22.23,7600.0,22.3298,22.3397,22.1602,22.1702,7600.0
2009-08-11 09:50:00,22.24,22.24,22.12,22.14,2200.0,22.1802,22.1802,22.0605,22.0804,2200.0
2009-08-11 09:55:00,22.14,22.14,22.13,22.13,400.0,22.0804,22.0804,22.0705,22.0705,400.0
2009-08-11 10:00:00,22.13,22.14,22.04,22.1,6000.0,22.0705,22.0804,21.9807,22.0405,6000.0
2009-08-11 10:05:00,22.09,22.1,22.04,22.09,3000.0,22.0306,22.0405,21.9807,22.0306,3000.0
2009-08-11 10:10:00,22.12,22.14,22.08,22.09,1300.0,22.0605,22.0804,22.0206,22.0306,1300.0
2009-08-11 10:15:00,22.07,22.13,22.07,22.1,1000.0,22.0106,22.0705,22.0106,22.0405,1000.0
2009-08-11 10:20:00,22.08,22.17,22.05,22.15,3900.0,22.0206,22.1104,21.9907,22.0904,3900.0
2009-08-11 10:25:00,22.15,22.32,22.15,22.32,6500.0,22.0904,22.26,22.0904,22.26,6500.0
2009-08-11 10:30:00,22.33,22.45,22.32,22.45,6700.0,22.2699,22.3896,22.26,22.3896,6700.0
2009-08-11 10:35:00,22.45,22.45,22.32,22.36,5700.0,22.3896,22.3896,22.26,22.2998,5700.0
2009-08-11 10:40:00,22.36,22.39,22.33,22.33,4000.0,22.2998,22.3298,22.2699,22.2699,4000.0
2009-08-11 10:45:00,22.33,22.34,22.24,22.25,5200.0,22.2699,22.2799,22.1802,22.1901,5200.0
2009-08-11 10:50:00,22.23,22.4,22.23,22.38,5100.0,22.1702,22.3397,22.1702,22.3198,5100.0
2009-08-11 10:55:00,22.39,22.39,22.31,22.32,5100.0,22.3298,22.3298,22.25,22.26,5100.0
2009-08-11 11:00:00,22.29,22.31,22.24,22.27,5200.0,22.23,22.25,22.1802,22.2101,5200.0
2009-08-11 11:05:00,22.25,22.28,22.23,22.26,5300.0,22.1901,22.2201,22.1702,22.2001,5300.0
2009-08-11 11:10:00,22.27,22.29,22.25,22.26,2300.0,22.2101,22.23,22.1901,22.2001,2300.0
2009-08-11 11:15:00,22.27,22.28,22.26,22.27,2800.0,22.2101,22.2201,22.2001,22.2101,2800.0
2009-08-11 11:20:00,22.29,22.35,22.29,22.35,4700.0,22.23,22.2899,22.23,22.2899,4700.0
2009-08-11 11:25:00,22.36,22.37,22.3,22.32,6900.0,22.2998,22.3098,22.24,22.26,6900.0
2009-08-11 11:30:00,22.31,22.32,22.19,22.19,7000.0,22.25,22.26,22.1303,22.1303,7000.0
2009-08-11 11:35:00,22.19,22.2,22.15,22.15,2600.0,22.1303,22.1403,22.0904,22.0904,2600.0
2009-08-11 11:40:00,22.15,22.28,22.15,22.28,1500.0,22.0904,22.2201,22.0904,22.2201,1500.0
2009-08-11 11:45:00,22.29,22.31,22.29,22.3,800.0,22.23,22.25,22.23,22.24,800.0
2009-08-11 11:50:00,22.3,22.31,22.29,22.3,1200.0,22.24,22.25,22.23,22.24,1200.0
2009-08-11 11:55:00,22.3,22.33,22.3,22.33,2200.0,22.24,22.2699,22.24,22.2699,2200.0
2009-08-11 12:00:00,22.32,22.34,22.32,22.34,1500.0,22.26,22.2799,22.26,22.2799,1500.0
2009-08-11 12:05:00,22.36,22.39,22.35,22.39,3400.0,22.2998,22.3298,22.2899,22.3298,3400.0
2009-08-11 12:10:00,22.39,22.4,22.39,22.4,5900.0,22.3298,22.3397,22.3298,22.3397,5900.0
2009-08-11 12:15:00,22.43,22.48,22.43,22.47,3700.0,22.3697,22.4195,22.3697,22.4095,3700.0
2009-08-11 12:20:00,22.47,22.47,22.43,22.44,6100.0,22.4095,22.4095,22.3697,22.3796,6100.0
2009-08-11 12:25:00,22.44,22.44,22.41,22.42,600.0,22.3796,22.3796,22.3497,22.3597,600.0
2009-08-11 12:30:00,22.41,22.46,22.41,22.43,3700.0,22.3497,22.3996,22.3497,22.3697,3700.0
2009-08-11 12:35:00,22.44,22.45,22.43,22.44,1200.0,22.3796,22.3896,22.3697,22.3796,1200.0
2009-08-11 12:40:00,22.45,22.45,22.4,22.4,2500.0,22.3896,22.3896,22.3397,22.3397,2500.0
2009-08-11 12:45:00,22.41,22.41,22.36,22.36,2000.0,22.3497,22.3497,22.2998,22.2998,2000.0
2009-08-11 12:50:00,22.36,22.37,22.36,22.36,1500.0,22.2998,22.3098,22.2998,22.2998,1500.0
2009-08-11 12:55:00,22.36,22.37,22.35,22.35,1400.0,22.2998,22.3098,22.2899,22.2899,1400.0
2009-08-11 13:00:00,22.36,22.43,22.35,22.43,29900.0,22.2998,22.3697,22.2899,22.3697,29900.0
2009-08-11 13:05:00,22.44,22.47,22.44,22.46,3800.0,22.3796,22.4095,22.3796,22.3996,3800.0
2009-08-11 13:10:00,22.46,22.47,22.46,22.46,4600.0,22.3996,22.4095,22.3996,22.3996,4600.0
2009-08-11 13:15:00,22.46,22.46,22.45,22.46,1900.0,22.3996,22.3996,22.3896,22.3996,1900.0
2009-08-11 13:20:00,22.45,22.45,22.42,22.42,2500.0,22.3896,22.3896,22.3597,22.3597,2500.0
2009-08-11 13:25:00,22.41,22.41,22.4,22.4,1800.0,22.3497,22.3497,22.3397,22.3397,1800.0
2009-08-11 13:30:00,22.41,22.46,22.41,22.46,2400.0,22.3497,22.3996,22.3497,22.3996,2400.0
2009-08-11 13:35:00,22.45,22.46,22.44,22.44,2500.0,22.3896,22.3996,22.3796,22.3796,2500.0
2009-08-11 13:40:00,22.45,22.45,22.41,22.45,4900.0,22.3896,22.3896,22.3497,22.3896,4900.0
2009-08-11 13:45:00,22.46,22.47,22.45,22.47,800.0,22.3996,22.4095,22.3896,22.4095,800.0
2009-08-11 13:50:00,22.47,22.49,22.47,22.48,2200.0,22.4095,22.4295,22.4095,22.4195,2200.0
2009-08-11 13:55:00,22.49,22.5,22.45,22.47,1900.0,22.4295,22.4395,22.3896,22.4095,1900.0
2009-08-11 14:00:00,22.47,22.57,22.47,22.57,12600.0,22.4095,22.5093,22.4095,22.5093,12600.0
2009-08-11 14:05:00,22.57,22.69,22.57,22.67,14000.0,22.5093,22.629,22.5093,22.609,14000.0
2009-08-11 14:10:00,22.67,22.69,22.66,22.66,5500.0,22.609,22.629,22.599,22.599,5500.0
2009-08-11 14:15:00,22.66,22.66,22.63,22.65,2400.0,22.599,22.599,22.5691,22.5891,2400.0
2009-08-11 14:20:00,22.65,22.67,22.65,22.66,1700.0,22.5891,22.609,22.5891,22.599,1700.0
2009-08-11 14:25:00,22.66,22.67,22.6,22.62,18200.0,22.599,22.609,22.5392,22.5591,18200.0
2009-08-11 14:30:00,22.63,22.63,22.58,22.59,2500.0,22.5691,22.5691,22.5193,22.5292,2500.0
2009-08-11 14:35:00,22.58,22.62,22.58,22.6,2200.0,22.5193,22.5591,22.5193,22.5392,2200.0
2009-08-11 14:40:00,22.6,22.6,22.57,22.57,600.0,22.5392,22.5392,22.5093,22.5093,600.0
2009-08-11 14:45:00,22.58,22.58,22.49,22.49,2000.0,22.5193,22.5193,22.4295,22.4295,2000.0
2009-08-11 14:50:00,22.49,22.5,22.47,22.47,3600.0,22.4295,22.4395,22.4095,22.4095,3600.0
2009-08-11 14:55:00,22.47,22.48,22.44,22.48,9200.0,22.4095,22.4195,22.3796,22.4195,9200.0
2009-08-11 15:00:00,22.47,22.48,22.44,22.45,32200.0,22.4095,22.4195,22.3796,22.3896,32200.0
2009-08-11 15:05:00,22.45,22.45,22.4,22.41,12600.0,22.3896,22.3896,22.3397,22.3497,12600.0
2009-08-11 15:10:00,22.4,22.43,22.4,22.42,4100.0,22.3397,22.3697,22.3397,22.3597,4100.0
2009-08-11 15:15:00,22.42,22.47,22.42,22.46,2700.0,22.3597,22.4095,22.3597,22.3996,2700.0
2009-08-11 15:20:00,22.45,22.47,22.45,22.46,6500.0,22.3896,22.4095,22.3896,22.3996,6500.0
2009-08-11 15:25:00,22.46,22.46,22.45,22.46,3200.0,22.3996,22.3996,22.3896,22.3996,3200.0
2009-08-11 15:30:00,22.46,22.47,22.45,22.46,9000.0,22.3996,22.4095,22.3896,22.3996,9000.0
2009-08-11 15:35:00,22.46,22.48,22.45,22.46,10600.0,22.3996,22.4195,22.3896,22.3996,10600.0
2009-08-11 15:40:00,22.45,22.5,22.45,22.46,18600.0,22.3896,22.4395,22.3896,22.3996,18600.0
2009-08-11 15:45:00,22.45,22.46,22.42,22.42,15500.0,22.3896,22.3996,22.3597,22.3597,15500.0
2009-08-11 15:50:00,22.42,22.48,22.42,22.47,13600.0,22.3597,22.4195,22.3597,22.4095,13600.0
2009-08-11 15:55:00,22.47,22.53,22.47,22.49,34200.0,22.4095,22.4694,22.4095,22.4295,34200.0
2009-08-12 09:30:00,22.45,22.69,22.2,22.46,4100.0,22.3896,22.629,22.1403,22.3996,4100.0
2009-08-12 09:35:00,22.47,22.47,22.34,22.4,3500.0,22.4095,22.4095,22.2799,22.3397,3500.0
2009-08-12 09:40:00,22.4,22.56,22.4,22.54,2300.0,22.3397,22.4993,22.3397,22.4794,2300.0
2009-08-12 09:45:00,22.54,22.59,22.54,22.54,1700.0,22.4794,22.5292,22.4794,22.4794,1700.0
2009-08-12 09:50:00,22.56,22.69,22.56,22.65,3000.0,22.4993,22.629,22.4993,22.5891,3000.0
2009-08-12 09:55:00,22.62,22.69,22.6,22.69,1400.0,22.5591,22.629,22.5392,22.629,1400.0
2009-08-12 10:00:00,22.72,22.75,22.66,22.67,2200.0,22.6589,22.6888,22.599,22.609,2200.0
2009-08-12 10:05:00,22.67,22.74,22.67,22.71,1100.0,22.609,22.6788,22.609,22.6489,1100.0
2009-08-12 10:10:00,22.72,22.73,22.7,22.73,2200.0,22.6589,22.6689,22.6389,22.6689,2200.0
2009-08-12 10:15:00,22.73,22.75,22.7,22.75,12300.0,22.6689,22.6888,22.6389,22.6888,12300.0
2009-08-12 10:20:00,22.76,22.88,22.73,22.87,14500.0,22.6988,22.8184,22.6689,22.8085,14500.0
2009-08-12 10:25:00,22.89,22.93,22.82,22.84,6000.0,22.8284,22.8683,22.7586,22.7786,6000.0
2009-08-12 10:30:00,22.84,22.89,22.83,22.89,4300.0,22.7786,22.8284,22.7686,22.8284,4300.0
2009-08-12 10:35:00,22.87,22.89,22.81,22.83,3500.0,22.8085,22.8284,22.7486,22.7686,3500.0
2009-08-12 10:40:00,22.81,22.93,22.81,22.91,6300.0,22.7486,22.8683,22.7486,22.8484,6300.0
2009-08-12 10:45:00,22.9,22.9,22.82,22.89,6300.0,22.8384,22.8384,22.7586,22.8284,6300.0
2009-08-12 10:50:00,22.9,22.91,22.79,22.8,11100.0,22.8384,22.8484,22.7287,22.7387,11100.0
2009-08-12 10:55:00,22.74,22.77,22.71,22.77,1500.0,22.6788,22.7087,22.6489,22.7087,1500.0
2009-08-12 11:00:00,22.76,22.81,22.74,22.76,6400.0,22.6988,22.7486,22.6788,22.6988,6400.0
2009-08-12 11:05:00,22.77,22.79,22.75,22.78,7400.0,22.7087,22.7287,22.6888,22.7187,7400.0
2009-08-12 11:10:00,22.81,22.83,22.81,22.81,2100.0,22.7486,22.7686,22.7486,22.7486,2100.0
2009-08-12 11:15:00,22.82,22.83,22.8,22.83,1400.0,22.7586,22.7686,22.7387,22.7686,1400.0
2009-08-12 11:20:00,22.84,22.84,22.8,22.82,2100.0,22.7786,22.7786,22.7387,22.7586,2100.0
2009-08-12 11:25:00,22.83,22.86,22.78,22.85,29500.0,22.7686,22.7985,22.7187,22.7885,29500.0
2009-08-12 11:30:00,22.84,22.87,22.8,22.83,31400.0,22.7786,22.8085,22.7387,22.7686,31400.0
2009-08-12 11:35:00,22.83,22.84,22.8,22.84,8000.0,22.7686,22.7786,22.7387,22.7786,8000.0
2009-08-12 11:40:00,22.82,22.85,22.82,22.85,2000.0,22.7586,22.7885,22.7586,22.7885,2000.0
2009-08-12 11:45:00,22.85,22.93,22.85,22.92,1600.0,22.7885,22.8683,22.7885,22.8583,1600.0
2009-08-12 11:50:00,22.93,22.94,22.92,22.94,4100.0,22.8683,22.8783,22.8583,22.8783,4100.0
2009-08-12 11:55:00,22.93,22.97,22.93,22.97,800.0,22.8683,22.9082,22.8683,22.9082,800.0
2009-08-12 12:00:00,22.98,22.99,22.94,22.94,2300.0,22.9182,22.9282,22.8783,22.8783,2300.0
2009-08-12 12:05:00,22.96,22.99,22.96,22.99,4200.0,22.8982,22.9282,22.8982,22.9282,4200.0
2009-08-12 12:10:00,22.99,22.99,22.96,22.98,6500.0,22.9282,22.9282,22.8982,22.9182,6500.0
2009-08-12 12:15:00,22.98,22.98,22.95,22.98,7200.0,22.9182,22.9182,22.8883,22.9182,7200.0
2009-08-12 12:20:00,22.99,22.99,22.96,22.97,1900.0,22.9282,22.9282,22.8982,22.9082,1900.0
2009-08-12 12:25:00,22.97,23.0,22.95,23.0,1900.0,22.9082,22.9381,22.8883,22.9381,1900.0
2009-08-12 12:30:00,22.99,22.99,22.96,22.96,1600.0,22.9282,22.9282,22.8982,22.8982,1600.0
2009-08-12 12:35:00,22.96,23.0,22.96,22.98,1900.0,22.8982,22.9381,22.8982,22.9182,1900.0
2009-08-12 12:40:00,23.0,23.0,22.93,22.93,1600.0,22.9381,22.9381,22.8683,22.8683,1600.0
2009-08-12 12:45:00,22.93,22.95,22.93,22.95,1300.0,22.8683,22.8883,22.8683,22.8883,1300.0
2009-08-12 12:50:00,22.96,22.99,22.94,22.98,1100.0,22.8982,22.9282,22.8783,22.9182,1100.0
2009-08-12 12:55:00,22.99,22.99,22.97,22.98,1500.0,22.9282,22.9282,22.9082,22.9182,1500.0
2009-08-12 13:00:00,22.98,22.98,22.96,22.96,2400.0,22.9182,22.9182,22.8982,22.8982,2400.0
2009-08-12 13:05:00,22.96,22.98,22.96,22.98,2000.0,22.8982,22.9182,22.8982,22.9182,2000.0
2009-08-12 13:10:00,22.98,22.99,22.97,22.99,1000.0,22.9182,22.9282,22.9082,22.9282,1000.0
2009-08-12 13:15:00,22.98,22.98,22.94,22.94,900.0,22.9182,22.9182,22.8783,22.8783,900.0
2009-08-12 13:20:00,22.96,22.99,22.92,22.99,6700.0,22.8982,22.9282,22.8583,22.9282,6700.0
2009-08-12 13:25:00,22.99,22.99,22.95,22.95,2100.0,22.9282,22.9282,22.8883,22.8883,2100.0
2009-08-12 13:30:00,22.95,22.96,22.94,22.95,2800.0,22.8883,22.8982,22.8783,22.8883,2800.0
2009-08-12 13:35:00,22.95,22.97,22.95,22.97,400.0,22.8883,22.9082,22.8883,22.9082,400.0
2009-08-12 13:40:00,22.97,22.97,22.93,22.93,1700.0,22.9082,22.9082,22.8683,22.8683,1700.0
2009-08-12 13:45:00,22.94,22.94,22.94,22.94,200.0,22.8783,22.8783,22.8783,22.8783,200.0
2009-08-12 13:50:00,22.96,22.96,22.95,22.95,400.0,22.8982,22.8982,22.8883,22.8883,400.0
2009-08-12 13:55:00,22.95,22.96,22.92,22.94,2600.0,22.8883,22.8982,22.8583,22.8783,2600.0
2009-08-12 14:00:00,22.94,22.95,22.94,22.94,500.0,22.8783,22.8883,22.8783,22.8783,500.0
2009-08-12 14:05:00,22.95,22.98,22.93,22.95,2000.0,22.8883,22.9182,22.8683,22.8883,2000.0
2009-08-12 14:10:00,22.95,22.95,22.94,22.95,900.0,22.8883,22.8883,22.8783,22.8883,900.0
2009-08-12 14:15:00,22.96,22.99,22.86,22.88,7100.0,22.8982,22.9282,22.7985,22.8184,7100.0
2009-08-12 14:20:00,22.9,22.95,22.88,22.9,1200.0,22.8384,22.8883,22.8184,22.8384,1200.0
2009-08-12 14:25:00,22.9,22.95,22.9,22.93,3300.0,22.8384,22.8883,22.8384,22.8683,3300.0
2009-08-12 14:30:00,22.9,22.95,22.87,22.95,3000.0,22.8384,22.8883,22.8085,22.8883,3000.0
2009-08-12 14:35:00,22.95,22.98,22.93,22.93,2500.0,22.8883,22.9182,22.8683,22.8683,2500.0
2009-08-12 14:40:00,22.93,22.94,22.83,22.85,4900.0,22.8683,22.8783,22.7686,22.7885,4900.0
2009-08-12 14:45:00,22.86,22.88,22.86,22.86,2600.0,22.7985,22.8184,22.7985,22.7985,2600.0
2009-08-12 14:50:00,22.87,23.0,22.87,22.97,4400.0,22.8085,22.9381,22.8085,22.9082,4400.0
2009-08-12 14:55:00,22.97,23.0,22.94,22.95,10700.0,22.9082,22.9381,22.8783,22.8883,10700.0
2009-08-12 15:00:00,22.97,23.0,22.97,22.98,6800.0,22.9082,22.9381,22.9082,22.9182,6800.0
2009-08-12 15:05:00,22.99,23.0,22.94,22.95,6800.0,22.9282,22.9381,22.8783,22.8883,6800.0
2009-08-12 15:10:00,22.94,22.94,22.91,22.91,3800.0,22.8783,22.8783,22.8484,22.8484,3800.0
2009-08-12 15:15:00,22.91,22.93,22.91,22.93,4000.0,22.8484,22.8683,22.8484,22.8683,4000.0
2009-08-12 15:20:00,22.93,22.97,22.86,22.97,7200.0,22.8683,22.9082,22.7985,22.9082,7200.0
2009-08-12 15:25:00,22.95,22.95,22.92,22.94,3300.0,22.8883,22.8883,22.8583,22.8783,3300.0
2009-08-12 15:30:00,22.94,22.96,22.92,22.95,6800.0,22.8783,22.8982,22.8583,22.8883,6800.0
2009-08-12 15:35:00,22.94,22.98,22.91,22.92,7100.0,22.8783,22.9182,22.8484,22.8583,7100.0
2009-08-12 15:40:00,22.91,22.91,22.83,22.87,9900.0,22.8484,22.8484,22.7686,22.8085,9900.0
2009-08-12 15:45:00,22.86,22.91,22.85,22.9,8200.0,22.7985,22.8484,22.7885,22.8384,8200.0
2009-08-12 15:50:00,22.91,22.92,22.73,22.75,19900.0,22.8484,22.8583,22.6689,22.6888,19900.0
2009-08-12 15:55:00,22.75,22.8,22.67,22.72,71200.0,22.6888,22.7387,22.609,22.6589,71200.0
2009-08-13 09:30:00,22.91,22.97,22.8,22.89,4100.0,22.8484,22.9082,22.7387,22.8284,4100.0
2009-08-13 09:35:00,22.86,22.88,22.66,22.71,5800.0,22.7985,22.8184,22.599,22.6489,5800.0
2009-08-13 09:40:00,22.61,22.82,22.61,22.65,2200.0,22.5492,22.7586,22.5492,22.5891,2200.0
2009-08-13 09:45:00,22.62,22.69,22.55,22.55,2100.0,22.5591,22.629,22.4893,22.4893,2100.0
2009-08-13 09:50:00,22.55,22.55,22.42,22.46,5600.0,22.4893,22.4893,22.3597,22.3996,5600.0
2009-08-13 09:55:00,22.47,22.5,22.45,22.48,3200.0,22.4095,22.4395,22.3896,22.4195,3200.0
2009-08-13 10:00:00,22.46,22.47,22.4,22.45,3700.0,22.3996,22.4095,22.3397,22.3896,3700.0
2009-08-13 10:05:00,22.46,22.47,22.27,22.3,9900.0,22.3996,22.4095,22.2101,22.24,9900.0
2009-08-13 10:10:00,22.3,22.4,22.28,22.28,3800.0,22.24,22.3397,22.2201,22.2201,3800.0
2009-08-13 10:15:00,22.29,22.38,22.29,22.33,1700.0,22.23,22.3198,22.23,22.2699,1700.0
2009-08-13 10:20:00,22.38,22.44,22.35,22.41,4200.0,22.3198,22.3796,22.2899,22.3497,4200.0
2009-08-13 10:25:00,22.45,22.56,22.44,22.53,5300.0,22.3896,22.4993,22.3796,22.4694,5300.0
2009-08-13 10:30:00,22.55,22.69,22.55,22.67,4900.0,22.4893,22.629,22.4893,22.609,4900.0
2009-08-13 10:35:00,22.66,22.82,22.63,22.82,9000.0,22.599,22.7586,22.5691,22.7586,9000.0
2009-08-13 10:40:00,22.82,22.84,22.72,22.8,5200.0,22.7586,22.7786,22.6589,22.7387,5200.0
2009-08-13 10:45:00,22.8,22.83,22.77,22.77,3800.0,22.7387,22.7686,22.7087,22.7087,3800.0
2009-08-13 10:50:00,22.75,22.82,22.71,22.82,8000.0,22.6888,22.7586,22.6489,22.7586,8000.0
2009-08-13 10:55:00,22.81,22.85,22.78,22.78,3000.0,22.7486,22.7885,22.7187,22.7187,3000.0
2009-08-13 11:00:00,22.78,22.8,22.66,22.66,5300.0,22.7187,22.7387,22.599,22.599,5300.0
2009-08-13 11:05:00,22.66,22.66,22.48,22.48,1900.0,22.599,22.599,22.4195,22.4195,1900.0
2009-08-13 11:10:00,22.49,22.49,22.42,22.46,2800.0,22.4295,22.4295,22.3597,22.3996,2800.0
2009-08-13 11:15:00,22.47,22.47,22.37,22.42,8700.0,22.4095,22.4095,22.3098,22.3597,8700.0
2009-08-13 11:20:00,22.42,22.45,22.4,22.42,1500.0,22.3597,22.3896,22.3397,22.3597,1500.0
2009-08-13 11:25:00,22.41,22.44,22.36,22.42,2200.0,22.3497,22.3796,22.2998,22.3597,2200.0
2009-08-13 11:30:00,22.43,22.45,22.36,22.42,14700.0,22.3697,22.3896,22.2998,22.3597,14700.0
2009-08-13 11:35:00,22.43,22.5,22.41,22.5,8300.0,22.3697,22.4395,22.3497,22.4395,8300.0
2009-08-13 11:40:00,22.51,22.58,22.49,22.58,3900.0,22.4494,22.5193,22.4295,22.5193,3900.0
2009-08-13 11:45:00,22.6,22.6,22.52,22.52,4200.0,22.5392,22.5392,22.4594,22.4594,4200.0
2009-08-13 11:50:00,22.53,22.59,22.53,22.56,1800.0,22.4694,22.5292,22.4694,22.4993,1800.0
2009-08-13 11:55:00,22.55,22.59,22.55,22.57,2200.0,22.4893,22.5292,22.4893,22.5093,2200.0
2009-08-13 12:00:00,22.57,22.6,22.56,22.56,2900.0,22.5093,22.5392,22.4993,22.4993,2900.0
2009-08-13 12:05:00,22.56,22.64,22.54,22.62,4500.0,22.4993,22.5791,22.4794,22.5591,4500.0
2009-08-13 12:10:00,22.6,22.68,22.6,22.61,2900.0,22.5392,22.619,22.5392,22.5492,2900.0
2009-08-13 12:15:00,22.6,22.6,22.55,22.55,7100.0,22.5392,22.5392,22.4893,22.4893,7100.0
2009-08-13 12:20:00,22.53,22.53,22.47,22.47,3900.0,22.4694,22.4694,22.4095,22.4095,3900.0
2009-08-13 12:25:00,22.49,22.5,22.47,22.49,1000.0,22.4295,22.4395,22.4095,22.4295,1000.0
2009-08-13 12:30:00,22.48,22.5,22.48,22.5,2000.0,22.4195,22.4395,22.4195,22.4395,2000.0
2009-08-13 12:35:00,22.5,22.51,22.49,22.51,3000.0,22.4395,22.4494,22.4295,22.4494,3000.0
2009-08-13 12:40:00,22.49,22.5,22.49,22.49,2100.0,22.4295,22.4395,22.4295,22.4295,2100.0
2009-08-13 12:45:00,22.5,22.5,22.49,22.5,1900.0,22.4395,22.4395,22.4295,22.4395,1900.0
2009-08-13 12:50:00,22.5,22.5,22.49,22.49,1300.0,22.4395,22.4395,22.4295,22.4295,1300.0
2009-08-13 12:55:00,22.49,22.5,22.45,22.5,6500.0,22.4295,22.4395,22.3896,22.4395,6500.0
2009-08-13 13:00:00,22.48,22.51,22.48,22.51,11200.0,22.4195,22.4494,22.4195,22.4494,11200.0
2009-08-13 13:05:00,22.49,22.52,22.49,22.49,3300.0,22.4295,22.4594,22.4295,22.4295,3300.0
2009-08-13 13:10:00,22.5,22.5,22.42,22.48,9000.0,22.4395,22.4395,22.3597,22.4195,9000.0
2009-08-13 13:15:00,22.48,22.48,22.44,22.46,4000.0,22.4195,22.4195,22.3796,22.3996,4000.0
2009-08-13 13:20:00,22.45,22.5,22.45,22.47,1600.0,22.3896,22.4395,22.3896,22.4095,1600.0
2009-08-13 13:25:00,22.49,22.5,22.49,22.49,7300.0,22.4295,22.4395,22.4295,22.4295,7300.0
2009-08-13 13:30:00,22.5,22.5,22.49,22.49,3800.0,22.4395,22.4395,22.4295,22.4295,3800.0
2009-08-13 13:35:00,22.47,22.49,22.43,22.43,2900.0,22.4095,22.4295,22.3697,22.3697,2900.0
2009-08-13 13:40:00,22.41,22.41,22.38,22.38,2900.0,22.3497,22.3497,22.3198,22.3198,2900.0
2009-08-13 13:45:00,22.39,22.41,22.38,22.4,3800.0,22.3298,22.3497,22.3198,22.3397,3800.0
2009-08-13 13:50:00,22.39,22.4,22.33,22.33,3900.0,22.3298,22.3397,22.2699,22.2699,3900.0
2009-08-13 13:55:00,22.34,22.35,22.32,22.35,2400.0,22.2799,22.2899,22.26,22.2899,2400.0
2009-08-13 14:00:00,22.36,22.39,22.36,22.38,3800.0,22.2998,22.3298,22.2998,22.3198,3800.0
2009-08-13 14:05:00,22.38,22.42,22.38,22.41,3400.0,22.3198,22.3597,22.3198,22.3497,3400.0
2009-08-13 14:10:00,22.42,22.42,22.37,22.4,3900.0,22.3597,22.3597,22.3098,22.3397,3900.0
2009-08-13 14:15:00,22.4,22.41,22.37,22.41,5000.0,22.3397,22.3497,22.3098,22.3497,5000.0
2009-08-13 14:20:00,22.42,22.43,22.39,22.41,2800.0,22.3597,22.3697,22.3298,22.3497,2800.0
2009-08-13 14:25:00,22.4,22.44,22.4,22.44,2200.0,22.3397,22.3796,22.3397,22.3796,2200.0
2009-08-13 14:30:00,22.44,22.49,22.44,22.48,2700.0,22.3796,22.4295,22.3796,22.4195,2700.0
2009-08-13 14:35:00,22.45,22.45,22.43,22.44,9100.0,22.3896,22.3896,22.3697,22.3796,9100.0
2009-08-13 14:40:00,22.43,22.45,22.42,22.45,4500.0,22.3697,22.3896,22.3597,22.3896,4500.0
2009-08-13 14:45:00,22.45,22.45,22.44,22.45,6100.0,22.3896,22.3896,22.3796,22.3896,6100.0
2009-08-13 14:50:00,22.45,22.45,22.44,22.45,3000.0,22.3896,22.3896,22.3796,22.3896,3000.0
2009-08-13 14:55:00,22.45,22.47,22.41,22.41,4400.0,22.3896,22.4095,22.3497,22.3497,4400.0
2009-08-13 15:00:00,22.41,22.48,22.4,22.46,2400.0,22.3497,22.4195,22.3397,22.3996,2400.0
2009-08-13 15:05:00,22.47,22.51,22.45,22.51,4000.0,22.4095,22.4494,22.3896,22.4494,4000.0
2009-08-13 15:10:00,22.51,22.53,22.48,22.5,19700.0,22.4494,22.4694,22.4195,22.4395,19700.0
2009-08-13 15:15:00,22.49,22.51,22.4,22.42,7900.0,22.4295,22.4494,22.3397,22.3597,7900.0
2009-08-13 15:20:00,22.43,22.45,22.41,22.45,2500.0,22.3697,22.3896,22.3497,22.3896,2500.0
2009-08-13 15:25:00,22.46,22.48,22.45,22.45,5200.0,22.3996,22.4195,22.3896,22.3896,5200.0
2009-08-13 15:30:00,22.46,22.49,22.45,22.45,3700.0,22.3996,22.4295,22.3896,22.3896,3700.0
2009-08-13 15:35:00,22.43,22.5,22.43,22.49,7400.0,22.3697,22.4395,22.3697,22.4295,7400.0
2009-08-13 15:40:00,22.5,22.51,22.48,22.5,7200.0,22.4395,22.4494,22.4195,22.4395,7200.0
2009-08-13 15:45:00,22.49,22.5,22.49,22.49,6600.0,22.4295,22.4395,22.4295,22.4295,6600.0
2009-08-13 15:50:00,22.49,22.49,22.48,22.49,18600.0,22.4295,22.4295,22.4195,22.4295,18600.0
2009-08-13 15:55:00,22.49,22.49,22.46,22.49,25700.0,22.4295,22.4295,22.3996,22.4295,25700.0
2009-08-14 09:30:00,22.56,22.67,22.5,22.5,1900.0,22.4993,22.609,22.4395,22.4395,1900.0
2009-08-14 09:35:00,22.51,22.55,22.46,22.48,4000.0,22.4494,22.4893,22.3996,22.4195,4000.0
2009-08-14 09:40:00,22.45,22.46,22.39,22.39,1600.0,22.3896,22.3996,22.3298,22.3298,1600.0
2009-08-14 09:45:00,22.35,22.35,22.31,22.34,2300.0,22.2899,22.2899,22.25,22.2799,2300.0
2009-08-14 09:50:00,22.35,22.39,22.31,22.33,3400.0,22.2899,22.3298,22.25,22.2699,3400.0
2009-08-14 09:55:00,22.31,22.31,22.18,22.18,5900.0,22.25,22.25,22.1203,22.1203,5900.0
2009-08-14 10:00:00,22.18,22.18,22.05,22.1,13000.0,22.1203,22.1203,21.9907,22.0405,13000.0
2009-08-14 10:05:00,22.08,22.08,21.94,21.96,8900.0,22.0206,22.0206,21.881,21.9009,8900.0
2009-08-14 10:10:00,21.97,21.98,21.93,21.96,6600.0,21.9109,21.9209,21.871,21.9009,6600.0
2009-08-14 10:15:00,21.93,21.98,21.85,21.97,4900.0,21.871,21.9209,21.7912,21.9109,4900.0
2009-08-14 10:20:00,21.94,21.95,21.91,21.95,1100.0,21.881,21.8909,21.8511,21.8909,1100.0
2009-08-14 10:25:00,21.95,22.0,21.95,21.98,3400.0,21.8909,21.9408,21.8909,21.9209,3400.0
2009-08-14 10:30:00,21.98,22.0,21.94,21.94,6800.0,21.9209,21.9408,21.881,21.881,6800.0
2009-08-14 10:35:00,21.96,22.01,21.96,22.01,8000.0,21.9009,21.9508,21.9009,21.9508,8000.0
2009-08-14 10:40:00,22.01,22.01,21.99,22.01,5500.0,21.9508,21.9508,21.9308,21.9508,5500.0
2009-08-14 10:45:00,22.01,22.01,21.99,22.01,9300.0,21.9508,21.9508,21.9308,21.9508,9300.0
2009-08-14 10:50:00,22.01,22.05,21.96,22.0,18100.0,21.9508,21.9907,21.9009,21.9408,18100.0
2009-08-14 10:55:00,22.0,22.0,21.99,22.0,2700.0,21.9408,21.9408,21.9308,21.9408,2700.0
2009-08-14 11:00:00,22.0,22.0,21.94,22.0,5500.0,21.9408,21.9408,21.881,21.9408,5500.0
2009-08-14 11:05:00,21.99,22.0,21.98,21.99,11200.0,21.9308,21.9408,21.9209,21.9308,11200.0
2009-08-14 11:10:00,22.0,22.0,21.96,21.97,5100.0,21.9408,21.9408,21.9009,21.9109,5100.0
2009-08-14 11:15:00,21.97,21.99,21.96,21.97,5300.0,21.9109,21.9308,21.9009,21.9109,5300.0
2009-08-14 11:20:00,21.98,21.99,21.97,21.99,1100.0,21.9209,21.9308,21.9109,21.9308,1100.0
2009-08-14 11:25:00,21.98,22.0,21.89,21.9,4900.0,21.9209,21.9408,21.8311,21.8411,4900.0
2009-08-14 11:30:00,21.89,22.0,21.86,22.0,6800.0,21.8311,21.9408,21.8012,21.9408,6800.0
2009-08-14 11:35:00,22.0,22.0,21.99,22.0,7900.0,21.9408,21.9408,21.9308,21.9408,7900.0
2009-08-14 11:40:00,22.0,22.0,21.99,21.99,6500.0,21.9408,21.9408,21.9308,21.9308,6500.0
2009-08-14 11:45:00,22.0,22.0,21.99,22.0,3300.0,21.9408,21.9408,21.9308,21.9408,3300.0
2009-08-14 11:50:00,22.0,22.0,21.99,22.0,2500.0,21.9408,21.9408,21.9308,21.9408,2500.0
2009-08-14 11:55:00,22.0,22.0,21.99,22.0,2000.0,21.9408,21.9408,21.9308,21.9408,2000.0
2009-08-14 12:00:00,22.0,22.0,21.98,21.98,9600.0,21.9408,21.9408,21.9209,21.9209,9600.0
2009-08-14 12:05:00,21.98,21.99,21.98,21.98,1300.0,21.9209,21.9308,21.9209,21.9209,1300.0
2009-08-14 12:10:00,21.98,22.0,21.97,22.0,2100.0,21.9209,21.9408,21.9109,21.9408,2100.0
2009-08-14 12:15:00,21.99,22.0,21.99,21.99,3400.0,21.9308,21.9408,21.9308,21.9308,3400.0
2009-08-14 12:20:00,22.0,22.0,21.99,21.99,3100.0,21.9408,21.9408,21.9308,21.9308,3100.0
2009-08-14 12:25:00,21.99,22.0,21.99,22.0,1800.0,21.9308,21.9408,21.9308,21.9408,1800.0
2009-08-14 12:30:00,21.99,22.0,21.99,22.0,1300.0,21.9308,21.9408,21.9308,21.9408,1300.0
2009-08-14 12:35:00,22.0,22.0,21.99,22.0,3800.0,21.9408,21.9408,21.9308,21.9408,3800.0
2009-08-14 12:40:00,21.99,22.0,21.99,22.0,1100.0,21.9308,21.9408,21.9308,21.9408,1100.0
2009-08-14 12:45:00,22.0,22.0,21.99,22.0,2900.0,21.9408,21.9408,21.9308,21.9408,2900.0
2009-08-14 12:50:00,22.0,22.0,21.99,22.0,1000.0,21.9408,21.9408,21.9308,21.9408,1000.0
2009-08-14 12:55:00,21.99,22.0,21.99,22.0,2000.0,21.9308,21.9408,21.9308,21.9408,2000.0
2009-08-14 13:00:00,22.0,22.0,21.99,21.99,1800.0,21.9408,21.9408,21.9308,21.9308,1800.0
2009-08-14 13:05:00,21.99,22.0,21.99,21.99,3900.0,21.9308,21.9408,21.9308,21.9308,3900.0
2009-08-14 13:10:00,21.99,22.0,21.99,21.99,1600.0,21.9308,21.9408,21.9308,21.9308,1600.0
2009-08-14 13:15:00,22.0,22.0,21.99,22.0,3800.0,21.9408,21.9408,21.9308,21.9408,3800.0
2009-08-14 13:20:00,22.0,22.02,22.0,22.02,11300.0,21.9408,21.9608,21.9408,21.9608,11300.0
2009-08-14 13:25:00,22.02,22.08,22.02,22.08,5900.0,21.9608,22.0206,21.9608,22.0206,5900.0
2009-08-14 13:30:00,22.08,22.08,22.06,22.07,25500.0,22.0206,22.0206,22.0007,22.0106,25500.0
2009-08-14 13:35:00,22.06,22.08,22.06,22.08,3900.0,22.0007,22.0206,22.0007,22.0206,3900.0
2009-08-14 13:40:00,22.07,22.08,22.07,22.08,4600.0,22.0106,22.0206,22.0106,22.0206,4600.0
2009-08-14 13:45:00,22.07,22.08,22.04,22.04,13500.0,22.0106,22.0206,21.9807,21.9807,13500.0
2009-08-14 13:50:00,22.04,22.05,22.01,22.01,2700.0,21.9807,21.9907,21.9508,21.9508,2700.0
2009-08-14 13:55:00,22.01,22.02,22.0,22.0,5400.0,21.9508,21.9608,21.9408,21.9408,5400.0
2009-08-14 14:00:00,22.0,22.03,21.99,22.03,5400.0,21.9408,21.9707,21.9308,21.9707,5400.0
2009-08-14 14:05:00,22.04,22.04,21.98,21.98,5000.0,21.9807,21.9807,21.9209,21.9209,5000.0
2009-08-14 14:10:00,21.98,22.02,21.98,22.01,1800.0,21.9209,21.9608,21.9209,21.9508,1800.0
2009-08-14 14:15:00,22.04,22.06,22.03,22.04,4200.0,21.9807,22.0007,21.9707,21.9807,4200.0
2009-08-14 14:20:00,22.04,22.05,21.99,22.0,3300.0,21.9807,21.9907,21.9308,21.9408,3300.0
2009-08-14 14:25:00,21.99,22.0,21.99,22.0,1600.0,21.9308,21.9408,21.9308,21.9408,1600.0
2009-08-14 14:30:00,21.99,22.0,21.99,21.99,4000.0,21.9308,21.9408,21.9308,21.9308,4000.0
2009-08-14 14:35:00,22.0,22.01,21.99,22.0,20000.0,21.9408,21.9508,21.9308,21.9408,20000.0
2009-08-14 14:40:00,21.99,22.0,21.99,21.99,2700.0,21.9308,21.9408,21.9308,21.9308,2700.0
2009-08-14 14:45:00,21.99,22.0,21.99,21.99,1800.0,21.9308,21.9408,21.9308,21.9308,1800.0
2009-08-14 14:50:00,22.0,22.0,21.99,22.0,2500.0,21.9408,21.9408,21.9308,21.9408,2500.0
2009-08-14 14:55:00,21.99,22.0,21.95,21.95,3000.0,21.9308,21.9408,21.8909,21.8909,3000.0
2009-08-14 15:00:00,21.97,21.98,21.95,21.98,2600.0,21.9109,21.9209,21.8909,21.9209,2600.0
2009-08-14 15:05:00,21.97,21.99,21.97,21.99,2600.0,21.9109,21.9308,21.9109,21.9308,2600.0
2009-08-14 15:10:00,21.99,22.02,21.99,22.01,32600.0,21.9308,21.9608,21.9308,21.9508,32600.0
2009-08-14 15:15:00,22.02,22.02,21.94,22.0,14300.0,21.9608,21.9608,21.881,21.9408,14300.0
2009-08-14 15:20:00,21.99,22.0,21.99,22.0,4000.0,21.9308,21.9408,21.9308,21.9408,4000.0
2009-08-14 15:25:00,22.0,22.0,21.96,21.99,3400.0,21.9408,21.9408,21.9009,21.9308,3400.0
2009-08-14 15:30:00,21.99,22.0,21.99,22.0,6600.0,21.9308,21.9408,21.9308,21.9408,6600.0
2009-08-14 15:35:00,22.0,22.0,21.99,22.0,11000.0,21.9408,21.9408,21.9308,21.9408,11000.0
2009-08-14 15:40:00,22.0,22.0,21.99,22.0,15500.0,21.9408,21.9408,21.9308,21.9408,15500.0
2009-08-14 15:45:00,22.0,22.03,22.0,22.01,22100.0,21.9408,21.9707,21.9408,21.9508,22100.0
2009-08-14 15:50:00,22.02,22.09,22.01,22.07,26700.0,21.9608,22.0306,21.9508,22.0106,26700.0
2009-08-14 15:55:00,22.07,22.12,22.03,22.1,50700.0,22.0106,22.0605,21.9707,22.0405,50700.0
2009-08-17 09:30:00,21.72,21.84,21.6,21.6,5800.0,21.6616,21.7812,21.5419,21.5419,5800.0
2009-08-17 09:35:00,21.58,21.61,21.46,21.48,7100.0,21.5219,21.5519,21.4023,21.4222,7100.0
2009-08-17 09:40:00,21.46,21.56,21.46,21.48,13000.0,21.4023,21.502,21.4023,21.4222,13000.0
2009-08-17 09:45:00,21.45,21.45,21.4,21.44,2600.0,21.3923,21.3923,21.3424,21.3823,2600.0
2009-08-17 09:50:00,21.41,21.47,21.29,21.39,10700.0,21.3524,21.4122,21.2327,21.3325,10700.0
2009-08-17 09:55:00,21.39,21.5,21.38,21.48,10100.0,21.3325,21.4422,21.3225,21.4222,10100.0
2009-08-17 10:00:00,21.46,21.5,21.43,21.47,4100.0,21.4023,21.4422,21.3723,21.4122,4100.0
2009-08-17 10:05:00,21.46,21.5,21.4,21.42,5900.0,21.4023,21.4422,21.3424,21.3624,5900.0
2009-08-17 10:10:00,21.41,21.5,21.41,21.43,9900.0,21.3524,21.4422,21.3524,21.3723,9900.0
2009-08-17 10:15:00,21.36,21.44,21.29,21.43,10700.0,21.3025,21.3823,21.2327,21.3723,10700.0
2009-08-17 10:20:00,21.41,21.5,21.41,21.49,4900.0,21.3524,21.4422,21.3524,21.4322,4900.0
2009-08-17 10:25:00,21.5,21.53,21.48,21.53,6600.0,21.4422,21.4721,21.4222,21.4721,6600.0
2009-08-17 10:30:00,21.54,21.55,21.45,21.45,4000.0,21.4821,21.492,21.3923,21.3923,4000.0
2009-08-17 10:35:00,21.41,21.41,21.36,21.37,3900.0,21.3524,21.3524,21.3025,21.3125,3900.0
2009-08-17 10:40:00,21.35,21.44,21.35,21.39,5000.0,21.2926,21.3823,21.2926,21.3325,5000.0
2009-08-17 10:45:00,21.41,21.41,21.3,21.3,2100.0,21.3524,21.3524,21.2427,21.2427,2100.0
2009-08-17 10:50:00,21.3,21.37,21.3,21.36,2300.0,21.2427,21.3125,21.2427,21.3025,2300.0
2009-08-17 10:55:00,21.36,21.42,21.34,21.42,3900.0,21.3025,21.3624,21.2826,21.3624,3900.0
2009-08-17 11:00:00,21.42,21.46,21.41,21.43,2900.0,21.3624,21.4023,21.3524,21.3723,2900.0
2009-08-17 11:05:00,21.4,21.4,21.33,21.38,3500.0,21.3424,21.3424,21.2726,21.3225,3500.0
2009-08-17 11:10:00,21.39,21.43,21.36,21.39,3900.0,21.3325,21.3723,21.3025,21.3325,3900.0
2009-08-17 11:15:00,21.39,21.42,21.31,21.33,9700.0,21.3325,21.3624,21.2527,21.2726,9700.0
2009-08-17 11:20:00,21.3,21.39,21.3,21.39,2400.0,21.2427,21.3325,21.2427,21.3325,2400.0
2009-08-17 11:25:00,21.38,21.42,21.38,21.42,500.0,21.3225,21.3624,21.3225,21.3624,500.0
2009-08-17 11:30:00,21.41,21.41,21.36,21.36,2200.0,21.3524,21.3524,21.3025,21.3025,2200.0
2009-08-17 11:35:00,21.36,21.5,21.36,21.49,10900.0,21.3025,21.4422,21.3025,21.4322,10900.0
2009-08-17 11:40:00,21.48,21.5,21.48,21.49,2000.0,21.4222,21.4422,21.4222,21.4322,2000.0
2009-08-17 11:45:00,21.48,21.5,21.44,21.44,3300.0,21.4222,21.4422,21.3823,21.3823,3300.0
2009-08-17 11:50:00,21.45,21.48,21.45,21.48,400.0,21.3923,21.4222,21.3923,21.4222,400.0
2009-08-17 11:55:00,21.5,21.51,21.45,21.46,6500.0,21.4422,21.4521,21.3923,21.4023,6500.0
2009-08-17 12:00:00,21.45,21.46,21.42,21.42,2200.0,21.3923,21.4023,21.3624,21.3624,2200.0
2009-08-17 12:05:00,21.42,21.42,21.39,21.4,2300.0,21.3624,21.3624,21.3325,21.3424,2300.0
2009-08-17 12:10:00,21.42,21.49,21.42,21.49,1200.0,21.3624,21.4322,21.3624,21.4322,1200.0
2009-08-17 12:15:00,21.48,21.5,21.48,21.49,1600.0,21.4222,21.4422,21.4222,21.4322,1600.0
2009-08-17 12:20:00,21.49,21.5,21.48,21.5,1700.0,21.4322,21.4422,21.4222,21.4422,1700.0
2009-08-17 12:25:00,21.49,21.5,21.48,21.48,1100.0,21.4322,21.4422,21.4222,21.4222,1100.0
2009-08-17 12:30:00,21.48,21.5,21.48,21.49,2300.0,21.4222,21.4422,21.4222,21.4322,2300.0
2009-08-17 12:35:00,21.48,21.5,21.47,21.47,3500.0,21.4222,21.4422,21.4122,21.4122,3500.0
2009-08-17 12:40:00,21.46,21.46,21.45,21.46,1400.0,21.4023,21.4023,21.3923,21.4023,1400.0
2009-08-17 12:45:00,21.45,21.45,21.44,21.44,900.0,21.3923,21.3923,21.3823,21.3823,900.0
2009-08-17 12:50:00,21.44,21.47,21.43,21.47,1500.0,21.3823,21.4122,21.3723,21.4122,1500.0
2009-08-17 12:55:00,21.5,21.5,21.5,21.5,100.0,21.4422,21.4422,21.4422,21.4422,100.0
2009-08-17 13:00:00,21.49,21.49,21.45,21.45,3800.0,21.4322,21.4322,21.3923,21.3923,3800.0
2009-08-17 13:05:00,21.44,21.45,21.44,21.45,700.0,21.3823,21.3923,21.3823,21.3923,700.0
2009-08-17 13:10:00,21.45,21.47,21.45,21.47,700.0,21.3923,21.4122,21.3923,21.4122,700.0
2009-08-17 13:15:00,21.46,21.48,21.46,21.46,1000.0,21.4023,21.4222,21.4023,21.4023,1000.0
2009-08-17 13:20:00,21.49,21.49,21.46,21.46,1200.0,21.4322,21.4322,21.4023,21.4023,1200.0
2009-08-17 13:25:00,21.48,21.5,21.48,21.5,800.0,21.4222,21.4422,21.4222,21.4422,800.0
2009-08-17 13:30:00,21.48,21.49,21.47,21.48,1300.0,21.4222,21.4322,21.4122,21.4222,1300.0
2009-08-17 13:35:00,21.48,21.48,21.46,21.47,1100.0,21.4222,21.4222,21.4023,21.4122,1100.0
2009-08-17 13:40:00,21.47,21.48,21.44,21.48,2000.0,21.4122,21.4222,21.3823,21.4222,2000.0
2009-08-17 13:45:00,21.47,21.48,21.45,21.46,5600.0,21.4122,21.4222,21.3923,21.4023,5600.0
2009-08-17 13:50:00,21.45,21.48,21.45,21.48,1000.0,21.3923,21.4222,21.3923,21.4222,1000.0
2009-08-17 13:55:00,21.49,21.5,21.49,21.49,1500.0,21.4322,21.4422,21.4322,21.4322,1500.0
2009-08-17 14:00:00,21.49,21.5,21.48,21.48,2200.0,21.4322,21.4422,21.4222,21.4222,2200.0
2009-08-17 14:05:00,21.47,21.47,21.45,21.45,2500.0,21.4122,21.4122,21.3923,21.3923,2500.0
2009-08-17 14:10:00,21.45,21.48,21.45,21.47,800.0,21.3923,21.4222,21.3923,21.4122,800.0
2009-08-17 14:15:00,21.47,21.48,21.47,21.48,1700.0,21.4122,21.4222,21.4122,21.4222,1700.0
2009-08-17 14:20:00,21.49,21.49,21.45,21.45,2800.0,21.4322,21.4322,21.3923,21.3923,2800.0
2009-08-17 14:25:00,21.45,21.47,21.45,21.46,900.0,21.3923,21.4122,21.3923,21.4023,900.0
2009-08-17 14:30:00,21.44,21.47,21.44,21.45,2000.0,21.3823,21.4122,21.3823,21.3923,2000.0
2009-08-17 14:35:00,21.45,21.46,21.45,21.46,1700.0,21.3923,21.4023,21.3923,21.4023,1700.0
2009-08-17 14:40:00,21.45,21.46,21.45,21.46,500.0,21.3923,21.4023,21.3923,21.4023,500.0
2009-08-17 14:45:00,21.45,21.46,21.44,21.44,3700.0,21.3923,21.4023,21.3823,21.3823,3700.0
2009-08-17 14:50:00,21.44,21.46,21.43,21.43,3200.0,21.3823,21.4023,21.3723,21.3723,3200.0
2009-08-17 14:55:00,21.42,21.47,21.42,21.47,1700.0,21.3624,21.4122,21.3624,21.4122,1700.0
2009-08-17 15:00:00,21.47,21.49,21.46,21.49,4100.0,21.4122,21.4322,21.4023,21.4322,4100.0
2009-08-17 15:05:00,21.48,21.49,21.44,21.44,6400.0,21.4222,21.4322,21.3823,21.3823,6400.0
2009-08-17 15:10:00,21.44,21.45,21.4,21.4,4000.0,21.3823,21.3923,21.3424,21.3424,4000.0
2009-08-17 15:15:00,21.4,21.41,21.38,21.4,3600.0,21.3424,21.3524,21.3225,21.3424,3600.0
2009-08-17 15:20:00,21.41,21.42,21.38,21.38,5400.0,21.3524,21.3624,21.3225,21.3225,5400.0
2009-08-17 15:25:00,21.39,21.42,21.38,21.42,3800.0,21.3325,21.3624,21.3225,21.3624,3800.0
2009-08-17 15:30:00,21.42,21.44,21.41,21.44,7200.0,21.3624,21.3823,21.3524,21.3823,7200.0
2009-08-17 15:35:00,21.42,21.47,21.41,21.47,3900.0,21.3624,21.4122,21.3524,21.4122,3900.0
2009-08-17 15:40:00,21.44,21.46,21.44,21.46,6500.0,21.3823,21.4023,21.3823,21.4023,6500.0
2009-08-17 15:45:00,21.46,21.48,21.44,21.47,12300.0,21.4023,21.4222,21.3823,21.4122,12300.0
2009-08-17 15:50:00,21.47,21.51,21.46,21.49,18000.0,21.4122,21.4521,21.4023,21.4322,18000.0
2009-08-17 15:55:00,21.49,21.5,21.47,21.47,30800.0,21.4322,21.4422,21.4122,21.4122,30800.0
2009-08-18 09:30:00,21.65,21.77,21.6,21.69,3900.0,21.5918,21.7114,21.5419,21.6316,3900.0
2009-08-18 09:35:00,21.64,21.68,21.49,21.6,5600.0,21.5818,21.6217,21.4322,21.5419,5600.0
2009-08-18 09:40:00,21.63,21.63,21.55,21.56,900.0,21.5718,21.5718,21.492,21.502,900.0
2009-08-18 09:45:00,21.56,21.57,21.55,21.55,3000.0,21.502,21.512,21.492,21.492,3000.0
2009-08-18 09:50:00,21.55,21.55,21.47,21.53,5600.0,21.492,21.492,21.4122,21.4721,5600.0
2009-08-18 09:55:00,21.54,21.56,21.54,21.55,1800.0,21.4821,21.502,21.4821,21.492,1800.0
2009-08-18 10:00:00,21.55,21.71,21.55,21.68,2300.0,21.492,21.6516,21.492,21.6217,2300.0
2009-08-18 10:05:00,21.7,21.7,21.62,21.62,800.0,21.6416,21.6416,21.5618,21.5618,800.0
2009-08-18 10:10:00,21.62,21.63,21.58,21.58,2100.0,21.5618,21.5718,21.5219,21.5219,2100.0
2009-08-18 10:15:00,21.58,21.6,21.55,21.55,7400.0,21.5219,21.5419,21.492,21.492,7400.0
2009-08-18 10:20:00,21.58,21.6,21.55,21.56,5600.0,21.5219,21.5419,21.492,21.502,5600.0
2009-08-18 10:25:00,21.57,21.6,21.56,21.59,600.0,21.512,21.5419,21.502,21.5319,600.0
2009-08-18 10:30:00,21.59,21.6,21.59,21.6,2700.0,21.5319,21.5419,21.5319,21.5419,2700.0
2009-08-18 10:35:00,21.6,21.62,21.57,21.62,1400.0,21.5419,21.5618,21.512,21.5618,1400.0
2009-08-18 10:40:00,21.62,21.63,21.62,21.63,500.0,21.5618,21.5718,21.5618,21.5718,500.0
2009-08-18 10:45:00,21.65,21.73,21.63,21.73,2600.0,21.5918,21.6715,21.5718,21.6715,2600.0
2009-08-18 10:50:00,21.72,21.73,21.71,21.71,800.0,21.6616,21.6715,21.6516,21.6516,800.0
2009-08-18 10:55:00,21.71,21.72,21.69,21.72,1200.0,21.6516,21.6616,21.6316,21.6616,1200.0
2009-08-18 11:00:00,21.72,21.77,21.71,21.77,3600.0,21.6616,21.7114,21.6516,21.7114,3600.0
2009-08-18 11:05:00,21.75,21.76,21.75,21.76,1500.0,21.6915,21.7015,21.6915,21.7015,1500.0
2009-08-18 11:10:00,21.76,21.78,21.75,21.76,5300.0,21.7015,21.7214,21.6915,21.7015,5300.0
2009-08-18 11:15:00,21.78,21.83,21.77,21.83,1200.0,21.7214,21.7713,21.7114,21.7713,1200.0
2009-08-18 11:20:00,21.82,21.85,21.82,21.85,900.0,21.7613,21.7912,21.7613,21.7912,900.0
2009-08-18 11:25:00,21.85,21.9,21.84,21.9,3000.0,21.7912,21.8411,21.7812,21.8411,3000.0
2009-08-18 11:30:00,21.93,22.0,21.93,22.0,15000.0,21.871,21.9408,21.871,21.9408,15000.0
2009-08-18 11:35:00,21.98,21.99,21.97,21.99,1800.0,21.9209,21.9308,21.9109,21.9308,1800.0
2009-08-18 11:40:00,21.97,21.97,21.91,21.93,2600.0,21.9109,21.9109,21.8511,21.871,2600.0
2009-08-18 11:45:00,21.93,21.93,21.87,21.87,2400.0,21.871,21.871,21.8112,21.8112,2400.0
2009-08-18 11:50:00,21.86,21.86,21.83,21.83,1300.0,21.8012,21.8012,21.7713,21.7713,1300.0
2009-08-18 11:55:00,21.81,21.83,21.8,21.83,2000.0,21.7513,21.7713,21.7414,21.7713,2000.0
2009-08-18 12:00:00,21.85,21.93,21.85,21.93,14500.0,21.7912,21.871,21.7912,21.871,14500.0
2009-08-18 12:05:00,21.95,21.98,21.95,21.98,1700.0,21.8909,21.9209,21.8909,21.9209,1700.0
2009-08-18 12:10:00,21.98,21.98,21.92,21.92,1300.0,21.9209,21.9209,21.861,21.861,1300.0
2009-08-18 12:15:00,21.93,21.95,21.93,21.93,700.0,21.871,21.8909,21.871,21.871,700.0
2009-08-18 12:20:00,21.94,21.98,21.94,21.98,1400.0,21.881,21.9209,21.881,21.9209,1400.0
2009-08-18 12:25:00,21.96,21.97,21.96,21.97,1000.0,21.9009,21.9109,21.9009,21.9109,1000.0
2009-08-18 12:30:00,21.96,21.96,21.94,21.96,1100.0,21.9009,21.9009,21.881,21.9009,1100.0
2009-08-18 12:35:00,21.97,21.97,21.96,21.97,1000.0,21.9109,21.9109,21.9009,21.9109,1000.0
2009-08-18 12:40:00,21.97,21.99,21.94,21.99,1700.0,21.9109,21.9308,21.881,21.9308,1700.0
2009-08-18 12:45:00,21.97,21.98,21.95,21.95,1100.0,21.9109,21.9209,21.8909,21.8909,1100.0
2009-08-18 12:50:00,21.96,21.96,21.92,21.93,4500.0,21.9009,21.9009,21.861,21.871,4500.0
2009-08-18 12:55:00,21.93,21.93,21.93,21.93,0.0,21.871,21.871,21.871,21.871,0.0
2009-08-18 13:00:00,21.95,21.97,21.94,21.94,3300.0,21.8909,21.9109,21.881,21.881,3300.0
2009-08-18 13:05:00,21.94,21.94,21.89,21.89,1700.0,21.881,21.881,21.8311,21.8311,1700.0
2009-08-18 13:10:00,21.9,21.91,21.86,21.87,1600.0,21.8411,21.8511,21.8012,21.8112,1600.0
2009-08-18 13:15:00,21.87,21.87,21.86,21.87,500.0,21.8112,21.8112,21.8012,21.8112,500.0
2009-08-18 13:20:00,21.88,21.88,21.86,21.86,1000.0,21.8211,21.8211,21.8012,21.8012,1000.0
2009-08-18 13:25:00,21.85,21.85,21.84,21.85,300.0,21.7912,21.7912,21.7812,21.7912,300.0
2009-08-18 13:30:00,21.84,21.85,21.83,21.83,1100.0,21.7812,21.7912,21.7713,21.7713,1100.0
2009-08-18 13:35:00,21.83,21.83,21.78,21.78,700.0,21.7713,21.7713,21.7214,21.7214,700.0
2009-08-18 13:40:00,21.77,21.83,21.77,21.83,700.0,21.7114,21.7713,21.7114,21.7713,700.0
2009-08-18 13:45:00,21.82,21.87,21.82,21.85,2700.0,21.7613,21.8112,21.7613,21.7912,2700.0
2009-08-18 13:50:00,21.87,21.88,21.86,21.86,5000.0,21.8112,21.8211,21.8012,21.8012,5000.0
2009-08-18 13:55:00,21.87,21.87,21.8,21.83,8400.0,21.8112,21.8112,21.7414,21.7713,8400.0
2009-08-18 14:00:00,21.84,21.86,21.83,21.85,1600.0,21.7812,21.8012,21.7713,21.7912,1600.0
2009-08-18 14:05:00,21.85,21.85,21.84,21.85,2600.0,21.7912,21.7912,21.7812,21.7912,2600.0
2009-08-18 14:10:00,21.85,21.85,21.84,21.84,1900.0,21.7912,21.7912,21.7812,21.7812,1900.0
2009-08-18 14:15:00,21.84,21.85,21.83,21.83,1900.0,21.7812,21.7912,21.7713,21.7713,1900.0
2009-08-18 14:20:00,21.83,21.83,21.82,21.83,2300.0,21.7713,21.7713,21.7613,21.7713,2300.0
2009-08-18 14:25:00,21.82,21.83,21.82,21.83,1700.0,21.7613,21.7713,21.7613,21.7713,1700.0
2009-08-18 14:30:00,21.84,21.84,21.83,21.83,1700.0,21.7812,21.7812,21.7713,21.7713,1700.0
2009-08-18 14:35:00,21.84,21.84,21.8,21.81,5900.0,21.7812,21.7812,21.7414,21.7513,5900.0
2009-08-18 14:40:00,21.81,21.81,21.8,21.8,700.0,21.7513,21.7513,21.7414,21.7414,700.0
2009-08-18 14:45:00,21.79,21.8,21.77,21.78,1400.0,21.7314,21.7414,21.7114,21.7214,1400.0
2009-08-18 14:50:00,21.79,21.84,21.79,21.84,1800.0,21.7314,21.7812,21.7314,21.7812,1800.0
2009-08-18 14:55:00,21.84,21.85,21.84,21.84,1900.0,21.7812,21.7912,21.7812,21.7812,1900.0
2009-08-18 15:00:00,21.85,21.85,21.8,21.8,1500.0,21.7912,21.7912,21.7414,21.7414,1500.0
2009-08-18 15:05:00,21.81,21.83,21.81,21.83,1000.0,21.7513,21.7713,21.7513,21.7713,1000.0
2009-08-18 15:10:00,21.84,21.85,21.83,21.85,2300.0,21.7812,21.7912,21.7713,21.7912,2300.0
2009-08-18 15:15:00,21.84,21.88,21.84,21.86,1200.0,21.7812,21.8211,21.7812,21.8012,1200.0
2009-08-18 15:20:00,21.86,21.86,21.85,21.85,800.0,21.8012,21.8012,21.7912,21.7912,800.0
2009-08-18 15:25:00,21.85,21.85,21.79,21.8,8500.0,21.7912,21.7912,21.7314,21.7414,8500.0
2009-08-18 15:30:00,21.8,21.82,21.79,21.8,3200.0,21.7414,21.7613,21.7314,21.7414,3200.0
2009-08-18 15:35:00,21.8,21.8,21.79,21.8,1600.0,21.7414,21.7414,21.7314,21.7414,1600.0
2009-08-18 15:40:00,21.8,21.83,21.8,21.81,1600.0,21.7414,21.7713,21.7414,21.7513,1600.0
2009-08-18 15:45:00,21.8,21.8,21.79,21.79,5100.0,21.7414,21.7414,21.7314,21.7314,5100.0
2009-08-18 15:50:00,21.81,21.88,21.8,21.8,13500.0,21.7513,21.8211,21.7414,21.7414,13500.0
2009-08-18 15:55:00,21.83,21.83,21.78,21.83,24100.0,21.7713,21.7713,21.7214,21.7713,24100.0
2009-08-19 09:30:00,21.63,21.94,21.63,21.93,6900.0,21.5718,21.881,21.5718,21.871,6900.0
2009-08-19 09:35:00,21.95,21.99,21.87,21.99,3400.0,21.8909,21.9308,21.8112,21.9308,3400.0
2009-08-19 09:40:00,21.99,22.08,21.94,21.94,246000.0,21.9308,22.0206,21.881,21.881,246000.0
2009-08-19 09:45:00,21.97,21.99,21.93,21.93,2000.0,21.9109,21.9308,21.871,21.871,2000.0
2009-08-19 09:50:00,21.94,21.94,21.8,21.8,6200.0,21.881,21.881,21.7414,21.7414,6200.0
2009-08-19 09:55:00,21.82,22.0,21.82,21.92,5300.0,21.7613,21.9408,21.7613,21.861,5300.0
2009-08-19 10:00:00,21.93,22.0,21.93,22.0,4300.0,21.871,21.9408,21.871,21.9408,4300.0
2009-08-19 10:05:00,21.98,22.0,21.98,21.99,1500.0,21.9209,21.9408,21.9209,21.9308,1500.0
2009-08-19 10:10:00,22.0,22.0,21.99,21.99,700.0,21.9408,21.9408,21.9308,21.9308,700.0
2009-08-19 10:15:00,21.99,21.99,21.94,21.94,1600.0,21.9308,21.9308,21.881,21.881,1600.0
2009-08-19 10:20:00,21.94,21.97,21.93,21.93,900.0,21.881,21.9109,21.871,21.871,900.0
2009-08-19 10:25:00,21.89,21.91,21.89,21.91,2400.0,21.8311,21.8511,21.8311,21.8511,2400.0
2009-08-19 10:30:00,21.95,22.0,21.92,21.92,5200.0,21.8909,21.9408,21.861,21.861,5200.0
2009-08-19 10:35:00,21.92,22.0,21.92,22.0,1700.0,21.861,21.9408,21.861,21.9408,1700.0
2009-08-19 10:40:00,22.0,22.0,21.98,21.98,2700.0,21.9408,21.9408,21.9209,21.9209,2700.0
2009-08-19 10:45:00,21.99,22.0,21.97,21.98,2300.0,21.9308,21.9408,21.9109,21.9209,2300.0
2009-08-19 10:50:00,21.99,21.99,21.97,21.99,1400.0,21.9308,21.9308,21.9109,21.9308,1400.0
2009-08-19 10:55:00,21.97,22.0,21.97,22.0,3100.0,21.9109,21.9408,21.9109,21.9408,3100.0
2009-08-19 11:00:00,21.99,22.0,21.99,22.0,6400.0,21.9308,21.9408,21.9308,21.9408,6400.0
2009-08-19 11:05:00,22.0,22.0,21.98,21.98,5400.0,21.9408,21.9408,21.9209,21.9209,5400.0
2009-08-19 11:10:00,21.96,21.98,21.95,21.97,1500.0,21.9009,21.9209,21.8909,21.9109,1500.0
2009-08-19 11:15:00,22.0,22.0,21.97,21.97,2700.0,21.9408,21.9408,21.9109,21.9109,2700.0
2009-08-19 11:20:00,21.96,21.96,21.94,21.96,500.0,21.9009,21.9009,21.881,21.9009,500.0
2009-08-19 11:25:00,21.97,21.97,21.96,21.97,800.0,21.9109,21.9109,21.9009,21.9109,800.0
2009-08-19 11:30:00,21.96,21.98,21.96,21.98,600.0,21.9009,21.9209,21.9009,21.9209,600.0
2009-08-19 11:35:00,21.97,21.99,21.97,21.98,1000.0,21.9109,21.9308,21.9109,21.9209,1000.0
2009-08-19 11:40:00,21.97,21.99,21.97,21.99,1000.0,21.9109,21.9308,21.9109,21.9308,1000.0
2009-08-19 11:45:00,21.99,22.0,21.98,22.0,600.0,21.9308,21.9408,21.9209,21.9408,600.0
2009-08-19 11:50:00,22.0,22.0,21.99,22.0,5600.0,21.9408,21.9408,21.9308,21.9408,5600.0
2009-08-19 11:55:00,21.99,22.0,21.99,22.0,4700.0,21.9308,21.9408,21.9308,21.9408,4700.0
2009-08-19 12:00:00,22.0,22.02,21.99,22.01,9500.0,21.9408,21.9608,21.9308,21.9508,9500.0
2009-08-19 12:05:00,22.01,22.02,22.0,22.01,8200.0,21.9508,21.9608,21.9408,21.9508,8200.0
2009-08-19 12:10:00,22.0,22.02,21.93,21.93,4800.0,21.9408,21.9608,21.871,21.871,4800.0
2009-08-19 12:15:00,21.92,21.93,21.91,21.93,900.0,21.861,21.871,21.8511,21.871,900.0
2009-08-19 12:20:00,21.93,21.97,21.93,21.97,1600.0,21.871,21.9109,21.871,21.9109,1600.0
2009-08-19 12:25:00,22.0,22.0,22.0,22.0,1800.0,21.9408,21.9408,21.9408,21.9408,1800.0
2009-08-19 12:30:00,22.0,22.0,21.96,21.99,1800.0,21.9408,21.9408,21.9009,21.9308,1800.0
2009-08-19 12:35:00,22.0,22.0,21.99,22.0,3200.0,21.9408,21.9408,21.9308,21.9408,3200.0
2009-08-19 12:40:00,22.0,22.0,21.98,21.98,2900.0,21.9408,21.9408,21.9209,21.9209,2900.0
2009-08-19 12:45:00,21.99,22.0,21.99,22.0,2200.0,21.9308,21.9408,21.9308,21.9408,2200.0
2009-08-19 12:50:00,22.0,22.0,22.0,22.0,1700.0,21.9408,21.9408,21.9408,21.9408,1700.0
2009-08-19 12:55:00,22.0,22.0,21.99,22.0,500.0,21.9408,21.9408,21.9308,21.9408,500.0
2009-08-19 13:00:00,22.0,22.0,21.99,22.0,1100.0,21.9408,21.9408,21.9308,21.9408,1100.0
2009-08-19 13:05:00,22.0,22.0,22.0,22.0,200.0,21.9408,21.9408,21.9408,21.9408,200.0
2009-08-19 13:10:00,22.0,22.03,22.0,22.0,5100.0,21.9408,21.9707,21.9408,21.9408,5100.0
2009-08-19 13:15:00,22.0,22.0,21.96,21.96,600.0,21.9408,21.9408,21.9009,21.9009,600.0
2009-08-19 13:20:00,21.96,21.99,21.95,21.99,2300.0,21.9009,21.9308,21.8909,21.9308,2300.0
2009-08-19 13:25:00,22.0,22.03,21.99,22.02,4800.0,21.9408,21.9707,21.9308,21.9608,4800.0
2009-08-19 13:30:00,22.03,22.03,22.02,22.02,1500.0,21.9707,21.9707,21.9608,21.9608,1500.0
2009-08-19 13:35:00,22.03,22.04,22.02,22.04,1200.0,21.9707,21.9807,21.9608,21.9807,1200.0
2009-08-19 13:40:00,22.04,22.07,22.03,22.06,900.0,21.9807,22.0106,21.9707,22.0007,900.0
2009-08-19 13:45:00,22.07,22.08,22.0,22.01,25900.0,22.0106,22.0206,21.9408,21.9508,25900.0
2009-08-19 13:50:00,22.01,22.01,21.98,21.99,2300.0,21.9508,21.9508,21.9209,21.9308,2300.0
2009-08-19 13:55:00,21.99,21.99,21.94,21.94,2100.0,21.9308,21.9308,21.881,21.881,2100.0
2009-08-19 14:00:00,21.95,21.95,21.95,21.95,1900.0,21.8909,21.8909,21.8909,21.8909,1900.0
2009-08-19 14:05:00,21.95,21.98,21.95,21.98,1800.0,21.8909,21.9209,21.8909,21.9209,1800.0
2009-08-19 14:10:00,21.98,21.99,21.98,21.99,300.0,21.9209,21.9308,21.9209,21.9308,300.0
2009-08-19 14:15:00,21.98,22.0,21.98,21.99,400.0,21.9209,21.9408,21.9209,21.9308,400.0
2009-08-19 14:20:00,21.99,22.0,21.99,21.99,2100.0,21.9308,21.9408,21.9308,21.9308,2100.0
2009-08-19 14:25:00,21.99,22.0,21.99,21.99,1400.0,21.9308,21.9408,21.9308,21.9308,1400.0
2009-08-19 14:30:00,22.0,22.0,21.99,21.99,1000.0,21.9408,21.9408,21.9308,21.9308,1000.0
2009-08-19 14:35:00,22.0,22.0,22.0,22.0,700.0,21.9408,21.9408,21.9408,21.9408,700.0
2009-08-19 14:40:00,22.0,22.02,21.99,22.0,3400.0,21.9408,21.9608,21.9308,21.9408,3400.0
2009-08-19 14:45:00,22.0,22.01,22.0,22.0,2600.0,21.9408,21.9508,21.9408,21.9408,2600.0
2009-08-19 14:50:00,22.01,22.01,21.99,22.0,2700.0,21.9508,21.9508,21.9308,21.9408,2700.0
2009-08-19 14:55:00,22.0,22.02,21.99,22.01,2300.0,21.9408,21.9608,21.9308,21.9508,2300.0
2009-08-19 15:00:00,22.01,22.02,21.99,22.02,3500.0,21.9508,21.9608,21.9308,21.9608,3500.0
2009-08-19 15:05:00,22.01,22.02,21.98,22.01,5400.0,21.9508,21.9608,21.9209,21.9508,5400.0
2009-08-19 15:10:00,22.02,22.02,22.0,22.0,7200.0,21.9608,21.9608,21.9408,21.9408,7200.0
2009-08-19 15:15:00,22.0,22.01,22.0,22.0,3700.0,21.9408,21.9508,21.9408,21.9408,3700.0
2009-08-19 15:20:00,22.0,22.02,22.0,22.02,5000.0,21.9408,21.9608,21.9408,21.9608,5000.0
2009-08-19 15:25:00,22.04,22.04,22.02,22.03,5800.0,21.9807,21.9807,21.9608,21.9707,5800.0
2009-08-19 15:30:00,22.03,22.04,22.01,22.01,6900.0,21.9707,21.9807,21.9508,21.9508,6900.0
2009-08-19 15:35:00,22.01,22.03,22.0,22.03,10100.0,21.9508,21.9707,21.9408,21.9707,10100.0
2009-08-19 15:40:00,22.01,22.03,22.01,22.02,7700.0,21.9508,21.9707,21.9508,21.9608,7700.0
2009-08-19 15:45:00,22.02,22.03,21.99,22.02,17000.0,21.9608,21.9707,21.9308,21.9608,17000.0
2009-08-19 15:50:00,22.01,22.03,21.99,22.0,22400.0,21.9508,21.9707,21.9308,21.9408,22400.0
2009-08-19 15:55:00,22.0,22.05,21.99,22.04,94500.0,21.9408,21.9907,21.9308,21.9807,94500.0
2009-08-20 09:30:00,22.06,22.16,21.94,22.04,6600.0,22.0007,22.1004,21.881,21.9807,6600.0
2009-08-20 09:35:00,22.01,22.04,22.0,22.04,1900.0,21.9508,21.9807,21.9408,21.9807,1900.0
2009-08-20 09:40:00,22.09,22.11,22.07,22.11,1100.0,22.0306,22.0505,22.0106,22.0505,1100.0
2009-08-20 09:45:00,22.1,22.14,22.1,22.14,1800.0,22.0405,22.0804,22.0405,22.0804,1800.0
2009-08-20 09:50:00,22.13,22.13,22.07,22.08,2300.0,22.0705,22.0705,22.0106,22.0206,2300.0
2009-08-20 09:55:00,22.09,22.17,22.09,22.14,6900.0,22.0306,22.1104,22.0306,22.0804,6900.0
2009-08-20 10:00:00,22.13,22.18,22.12,22.15,4100.0,22.0705,22.1203,22.0605,22.0904,4100.0
2009-08-20 10:05:00,22.1,22.16,22.06,22.07,4800.0,22.0405,22.1004,22.0007,22.0106,4800.0
2009-08-20 10:10:00,22.06,22.08,22.05,22.06,2300.0,22.0007,22.0206,21.9907,22.0007,2300.0
2009-08-20 10:15:00,22.06,22.06,22.01,22.03,4500.0,22.0007,22.0007,21.9508,21.9707,4500.0
2009-08-20 10:20:00,22.02,22.05,22.02,22.04,5900.0,21.9608,21.9907,21.9608,21.9807,5900.0
2009-08-20 10:25:00,22.05,22.09,22.05,22.09,2900.0,21.9907,22.0306,21.9907,22.0306,2900.0
2009-08-20 10:30:00,22.09,22.11,22.08,22.09,3700.0,22.0306,22.0505,22.0206,22.0306,3700.0
2009-08-20 10:35:00,22.09,22.09,22.04,22.08,5900.0,22.0306,22.0306,21.9807,22.0206,5900.0
2009-08-20 10:40:00,22.08,22.16,22.08,22.16,2100.0,22.0206,22.1004,22.0206,22.1004,2100.0
2009-08-20 10:45:00,22.15,22.16,22.1,22.12,2200.0,22.0904,22.1004,22.0405,22.0605,2200.0
2009-08-20 10:50:00,22.1,22.13,22.09,22.12,1400.0,22.0405,22.0705,22.0306,22.0605,1400.0
2009-08-20 10:55:00,22.11,22.13,22.08,22.08,1500.0,22.0505,22.0705,22.0206,22.0206,1500.0
2009-08-20 11:00:00,22.08,22.12,22.04,22.09,9400.0,22.0206,22.0605,21.9807,22.0306,9400.0
2009-08-20 11:05:00,22.11,22.11,22.07,22.07,5400.0,22.0505,22.0505,22.0106,22.0106,5400.0
2009-08-20 11:10:00,22.06,22.1,22.06,22.09,1300.0,22.0007,22.0405,22.0007,22.0306,1300.0
2009-08-20 11:15:00,22.09,22.12,22.09,22.12,1000.0,22.0306,22.0605,22.0306,22.0605,1000.0
2009-08-20 11:20:00,22.09,22.1,22.08,22.1,26700.0,22.0306,22.0405,22.0206,22.0405,26700.0
2009-08-20 11:25:00,22.09,22.12,22.09,22.12,500.0,22.0306,22.0605,22.0306,22.0605,500.0
2009-08-20 11:30:00,22.12,22.12,22.07,22.07,2400.0,22.0605,22.0605,22.0106,22.0106,2400.0
2009-08-20 11:35:00,22.04,22.04,22.03,22.03,1300.0,21.9807,21.9807,21.9707,21.9707,1300.0
2009-08-20 11:40:00,22.03,22.04,22.02,22.04,5300.0,21.9707,21.9807,21.9608,21.9807,5300.0
2009-08-20 11:45:00,22.05,22.05,22.05,22.05,1800.0,21.9907,21.9907,21.9907,21.9907,1800.0
2009-08-20 11:50:00,22.06,22.06,22.05,22.06,400.0,22.0007,22.0007,21.9907,22.0007,400.0
2009-08-20 11:55:00,22.06,22.07,22.06,22.06,1100.0,22.0007,22.0106,22.0007,22.0007,1100.0
2009-08-20 12:00:00,22.06,22.07,22.06,22.06,900.0,22.0007,22.0106,22.0007,22.0007,900.0
2009-08-20 12:05:00,22.05,22.05,21.99,22.0,11700.0,21.9907,21.9907,21.9308,21.9408,11700.0
2009-08-20 12:10:00,22.0,22.03,22.0,22.03,3900.0,21.9408,21.9707,21.9408,21.9707,3900.0
2009-08-20 12:15:00,22.03,22.04,22.03,22.04,2100.0,21.9707,21.9807,21.9707,21.9807,2100.0
2009-08-20 12:20:00,22.03,22.05,22.03,22.05,700.0,21.9707,21.9907,21.9707,21.9907,700.0
2009-08-20 12:25:00,22.05,22.06,22.04,22.06,2300.0,21.9907,22.0007,21.9807,22.0007,2300.0
2009-08-20 12:30:00,22.06,22.07,22.06,22.06,1900.0,22.0007,22.0106,22.0007,22.0007,1900.0
2009-08-20 12:35:00,22.05,22.06,22.04,22.06,300.0,21.9907,22.0007,21.9807,22.0007,300.0
2009-08-20 12:40:00,22.07,22.07,22.05,22.05,2000.0,22.0106,22.0106,21.9907,21.9907,2000.0
2009-08-20 12:45:00,22.06,22.14,22.05,22.12,3400.0,22.0007,22.0804,21.9907,22.0605,3400.0
2009-08-20 12:50:00,22.13,22.15,22.12,22.15,1600.0,22.0705,22.0904,22.0605,22.0904,1600.0
2009-08-20 12:55:00,22.15,22.16,22.14,22.15,800.0,22.0904,22.1004,22.0804,22.0904,800.0
2009-08-20 13:00:00,22.15,22.15,22.12,22.12,2200.0,22.0904,22.0904,22.0605,22.0605,2200.0
2009-08-20 13:05:00,22.12,22.12,22.12,22.12,100.0,22.0605,22.0605,22.0605,22.0605,100.0
2009-08-20 13:10:00,22.12,22.12,22.11,22.11,600.0,22.0605,22.0605,22.0505,22.0505,600.0
2009-08-20 13:15:00,22.12,22.13,22.12,22.13,700.0,22.0605,22.0705,22.0605,22.0705,700.0
2009-08-20 13:20:00,22.12,22.13,22.12,22.12,500.0,22.0605,22.0705,22.0605,22.0605,500.0
2009-08-20 13:25:00,22.12,22.16,22.12,22.16,1900.0,22.0605,22.1004,22.0605,22.1004,1900.0
2009-08-20 13:30:00,22.16,22.16,22.15,22.16,6400.0,22.1004,22.1004,22.0904,22.1004,6400.0
2009-08-20 13:35:00,22.15,22.16,22.08,22.1,9300.0,22.0904,22.1004,22.0206,22.0405,9300.0
2009-08-20 13:40:00,22.09,22.1,22.08,22.1,1300.0,22.0306,22.0405,22.0206,22.0405,1300.0
2009-08-20 13:45:00,22.15,22.15,22.13,22.14,900.0,22.0904,22.0904,22.0705,22.0804,900.0
2009-08-20 13:50:00,22.14,22.16,22.13,22.15,1600.0,22.0804,22.1004,22.0705,22.0904,1600.0
2009-08-20 13:55:00,22.14,22.14,22.11,22.11,1600.0,22.0804,22.0804,22.0505,22.0505,1600.0
2009-08-20 14:00:00,22.1,22.11,22.1,22.11,1700.0,22.0405,22.0505,22.0405,22.0505,1700.0
2009-08-20 14:05:00,22.12,22.12,22.11,22.11,1200.0,22.0605,22.0605,22.0505,22.0505,1200.0
2009-08-20 14:10:00,22.12,22.12,22.09,22.09,5800.0,22.0605,22.0605,22.0306,22.0306,5800.0
2009-08-20 14:15:00,22.08,22.09,22.08,22.08,1600.0,22.0206,22.0306,22.0206,22.0206,1600.0
2009-08-20 14:20:00,22.07,22.07,22.05,22.06,1400.0,22.0106,22.0106,21.9907,22.0007,1400.0
2009-08-20 14:25:00,22.05,22.06,22.05,22.06,800.0,21.9907,22.0007,21.9907,22.0007,800.0
2009-08-20 14:30:00,22.06,22.1,22.02,22.02,6600.0,22.0007,22.0405,21.9608,21.9608,6600.0
2009-08-20 14:35:00,22.03,22.08,22.02,22.08,2400.0,21.9707,22.0206,21.9608,22.0206,2400.0
2009-08-20 14:40:00,22.09,22.1,22.08,22.1,400.0,22.0306,22.0405,22.0206,22.0405,400.0
2009-08-20 14:45:00,22.09,22.09,22.07,22.07,1100.0,22.0306,22.0306,22.0106,22.0106,1100.0
2009-08-20 14:50:00,22.07,22.09,22.07,22.09,500.0,22.0106,22.0306,22.0106,22.0306,500.0
2009-08-20 14:55:00,22.09,22.09,22.06,22.06,2100.0,22.0306,22.0306,22.0007,22.0007,2100.0
2009-08-20 15:00:00,22.08,22.12,22.08,22.1,4400.0,22.0206,22.0605,22.0206,22.0405,4400.0
2009-08-20 15:05:00,22.1,22.13,22.1,22.12,3600.0,22.0405,22.0705,22.0405,22.0605,3600.0
2009-08-20 15:10:00,22.13,22.13,22.08,22.08,4000.0,22.0705,22.0705,22.0206,22.0206,4000.0
2009-08-20 15:15:00,22.09,22.11,22.08,22.1,4100.0,22.0306,22.0505,22.0206,22.0405,4100.0
2009-08-20 15:20:00,22.1,22.14,22.1,22.14,3200.0,22.0405,22.0804,22.0405,22.0804,3200.0
2009-08-20 15:25:00,22.14,22.16,22.14,22.15,5100.0,22.0804,22.1004,22.0804,22.0904,5100.0
2009-08-20 15:30:00,22.16,22.18,22.12,22.13,12700.0,22.1004,22.1203,22.0605,22.0705,12700.0
2009-08-20 15:35:00,22.12,22.13,22.12,22.12,2200.0,22.0605,22.0705,22.0605,22.0605,2200.0
2009-08-20 15:40:00,22.12,22.13,22.12,22.13,7300.0,22.0605,22.0705,22.0605,22.0705,7300.0
2009-08-20 15:45:00,22.12,22.13,22.09,22.12,39500.0,22.0605,22.0705,22.0306,22.0605,39500.0
2009-08-20 15:50:00,22.12,22.12,22.1,22.11,44000.0,22.0605,22.0605,22.0405,22.0505,44000.0
2009-08-20 15:55:00,22.12,22.17,22.09,22.17,48700.0,22.0605,22.1104,22.0306,22.1104,48700.0
2009-08-21 09:30:00,22.44,22.5,21.9,21.99,104400.0,22.3796,22.4395,21.8411,21.9308,104400.0
2009-08-21 09:35:00,21.95,22.15,21.95,22.14,1900.0,21.8909,22.0904,21.8909,22.0804,1900.0
2009-08-21 09:40:00,22.18,22.25,22.09,22.09,1700.0,22.1203,22.1901,22.0306,22.0306,1700.0
2009-08-21 09:45:00,22.1,22.14,22.08,22.14,1700.0,22.0405,22.0804,22.0206,22.0804,1700.0
2009-08-21 09:50:00,22.12,22.13,22.11,22.11,1700.0,22.0605,22.0705,22.0505,22.0505,1700.0
2009-08-21 09:55:00,22.11,22.11,22.03,22.05,3800.0,22.0505,22.0505,21.9707,21.9907,3800.0
2009-08-21 10:00:00,22.06,22.34,22.06,22.34,11400.0,22.0007,22.2799,22.0007,22.2799,11400.0
2009-08-21 10:05:00,22.35,22.4,22.27,22.27,96100.0,22.2899,22.3397,22.2101,22.2101,96100.0
2009-08-21 10:10:00,22.3,22.32,22.23,22.31,11700.0,22.24,22.26,22.1702,22.25,11700.0
2009-08-21 10:15:00,22.32,22.34,22.22,22.22,5200.0,22.26,22.2799,22.1602,22.1602,5200.0
2009-08-21 10:20:00,22.21,22.3,22.2,22.3,2800.0,22.1502,22.24,22.1403,22.24,2800.0
2009-08-21 10:25:00,22.23,22.24,22.23,22.23,600.0,22.1702,22.1802,22.1702,22.1702,600.0
2009-08-21 10:30:00,22.24,22.34,22.24,22.29,5500.0,22.1802,22.2799,22.1802,22.23,5500.0
2009-08-21 10:35:00,22.3,22.36,22.3,22.36,600.0,22.24,22.2998,22.24,22.2998,600.0
2009-08-21 10:40:00,22.34,22.37,22.33,22.37,900.0,22.2799,22.3098,22.2699,22.3098,900.0
2009-08-21 10:45:00,22.4,22.41,22.38,22.39,2200.0,22.3397,22.3497,22.3198,22.3298,2200.0
2009-08-21 10:50:00,22.41,22.44,22.39,22.4,2700.0,22.3497,22.3796,22.3298,22.3397,2700.0
2009-08-21 10:55:00,22.4,22.46,22.4,22.46,800.0,22.3397,22.3996,22.3397,22.3996,800.0
2009-08-21 11:00:00,22.45,22.51,22.45,22.5,3500.0,22.3896,22.4494,22.3896,22.4395,3500.0
2009-08-21 11:05:00,22.49,22.51,22.39,22.39,19500.0,22.4295,22.4494,22.3298,22.3298,19500.0
2009-08-21 11:10:00,22.4,22.4,22.29,22.31,3200.0,22.3397,22.3397,22.23,22.25,3200.0
2009-08-21 11:15:00,22.32,22.41,22.32,22.4,3100.0,22.26,22.3497,22.26,22.3397,3100.0
2009-08-21 11:20:00,22.4,22.43,22.39,22.42,3100.0,22.3397,22.3697,22.3298,22.3597,3100.0
2009-08-21 11:25:00,22.43,22.46,22.41,22.46,6800.0,22.3697,22.3996,22.3497,22.3996,6800.0
2009-08-21 11:30:00,22.45,22.46,22.38,22.45,3800.0,22.3896,22.3996,22.3198,22.3896,3800.0
2009-08-21 11:35:00,22.45,22.45,22.45,22.45,600.0,22.3896,22.3896,22.3896,22.3896,600.0
2009-08-21 11:40:00,22.44,22.5,22.44,22.48,8900.0,22.3796,22.4395,22.3796,22.4195,8900.0
2009-08-21 11:45:00,22.46,22.49,22.44,22.47,6200.0,22.3996,22.4295,22.3796,22.4095,6200.0
2009-08-21 11:50:00,22.45,22.45,22.44,22.45,500.0,22.3896,22.3896,22.3796,22.3896,500.0
2009-08-21 11:55:00,22.43,22.45,22.43,22.45,1800.0,22.3697,22.3896,22.3697,22.3896,1800.0
2009-08-21 12:00:00,22.45,22.47,22.44,22.45,10900.0,22.3896,22.4095,22.3796,22.3896,10900.0
2009-08-21 12:05:00,22.46,22.47,22.45,22.47,3000.0,22.3996,22.4095,22.3896,22.4095,3000.0
2009-08-21 12:10:00,22.47,22.48,22.45,22.45,9500.0,22.4095,22.4195,22.3896,22.3896,9500.0
2009-08-21 12:15:00,22.45,22.45,22.45,22.45,600.0,22.3896,22.3896,22.3896,22.3896,600.0
2009-08-21 12:20:00,22.45,22.45,22.44,22.44,1600.0,22.3896,22.3896,22.3796,22.3796,1600.0
2009-08-21 12:25:00,22.45,22.47,22.45,22.45,2400.0,22.3896,22.4095,22.3896,22.3896,2400.0
2009-08-21 12:30:00,22.42,22.42,22.42,22.42,100.0,22.3597,22.3597,22.3597,22.3597,100.0
2009-08-21 12:35:00,22.43,22.43,22.42,22.42,300.0,22.3697,22.3697,22.3597,22.3597,300.0
2009-08-21 12:40:00,22.42,22.44,22.42,22.44,1100.0,22.3597,22.3796,22.3597,22.3796,1100.0
2009-08-21 12:45:00,22.47,22.47,22.45,22.45,1000.0,22.4095,22.4095,22.3896,22.3896,1000.0
2009-08-21 12:50:00,22.45,22.45,22.45,22.45,200.0,22.3896,22.3896,22.3896,22.3896,200.0
2009-08-21 12:55:00,22.46,22.46,22.43,22.44,1200.0,22.3996,22.3996,22.3697,22.3796,1200.0
2009-08-21 13:00:00,22.45,22.47,22.45,22.46,1900.0,22.3896,22.4095,22.3896,22.3996,1900.0
2009-08-21 13:05:00,22.4,22.4,22.4,22.4,100.0,22.3397,22.3397,22.3397,22.3397,100.0
2009-08-21 13:10:00,22.37,22.37,22.35,22.35,500.0,22.3098,22.3098,22.2899,22.2899,500.0
2009-08-21 13:15:00,22.34,22.36,22.34,22.36,1000.0,22.2799,22.2998,22.2799,22.2998,1000.0
2009-08-21 13:20:00,22.37,22.42,22.37,22.42,3100.0,22.3098,22.3597,22.3098,22.3597,3100.0
2009-08-21 13:25:00,22.41,22.41,22.4,22.4,1100.0,22.3497,22.3497,22.3397,22.3397,1100.0
2009-08-21 13:30:00,22.4,22.41,22.39,22.4,700.0,22.3397,22.3497,22.3298,22.3397,700.0
2009-08-21 13:35:00,22.38,22.38,22.37,22.37,400.0,22.3198,22.3198,22.3098,22.3098,400.0
2009-08-21 13:40:00,22.36,22.37,22.36,22.36,900.0,22.2998,22.3098,22.2998,22.2998,900.0
2009-08-21 13:45:00,22.34,22.34,22.34,22.34,100.0,22.2799,22.2799,22.2799,22.2799,100.0
2009-08-21 13:50:00,22.32,22.34,22.32,22.34,600.0,22.26,22.2799,22.26,22.2799,600.0
2009-08-21 13:55:00,22.31,22.31,22.28,22.29,700.0,22.25,22.25,22.2201,22.23,700.0
2009-08-21 14:00:00,22.3,22.3,22.3,22.3,100.0,22.24,22.24,22.24,22.24,100.0
2009-08-21 14:05:00,22.29,22.29,22.25,22.25,900.0,22.23,22.23,22.1901,22.1901,900.0
2009-08-21 14:10:00,22.26,22.29,22.26,22.26,2800.0,22.2001,22.23,22.2001,22.2001,2800.0
2009-08-21 14:15:00,22.27,22.27,22.25,22.25,1000.0,22.2101,22.2101,22.1901,22.1901,1000.0
2009-08-21 14:20:00,22.25,22.26,22.25,22.25,600.0,22.1901,22.2001,22.1901,22.1901,600.0
2009-08-21 14:25:00,22.26,22.26,22.26,22.26,200.0,22.2001,22.2001,22.2001,22.2001,200.0
2009-08-21 14:30:00,22.25,22.28,22.25,22.27,1600.0,22.1901,22.2201,22.1901,22.2101,1600.0
2009-08-21 14:35:00,22.29,22.29,22.27,22.27,300.0,22.23,22.23,22.2101,22.2101,300.0
2009-08-21 14:40:00,22.28,22.28,22.27,22.27,400.0,22.2201,22.2201,22.2101,22.2101,400.0
2009-08-21 14:45:00,22.26,22.26,22.25,22.25,700.0,22.2001,22.2001,22.1901,22.1901,700.0
2009-08-21 14:50:00,22.24,22.24,22.22,22.24,1200.0,22.1802,22.1802,22.1602,22.1802,1200.0
2009-08-21 14:55:00,22.24,22.24,22.23,22.24,2300.0,22.1802,22.1802,22.1702,22.1802,2300.0
2009-08-21 15:00:00,22.25,22.26,22.24,22.26,2400.0,22.1901,22.2001,22.1802,22.2001,2400.0
2009-08-21 15:05:00,22.27,22.28,22.2,22.2,18800.0,22.2101,22.2201,22.1403,22.1403,18800.0
2009-08-21 15:10:00,22.21,22.22,22.2,22.22,3100.0,22.1502,22.1602,22.1403,22.1602,3100.0
2009-08-21 15:15:00,22.22,22.29,22.22,22.25,3500.0,22.1602,22.23,22.1602,22.1901,3500.0
2009-08-21 15:20:00,22.25,22.25,22.22,22.24,900.0,22.1901,22.1901,22.1602,22.1802,900.0
2009-08-21 15:25:00,22.25,22.25,22.19,22.19,12800.0,22.1901,22.1901,22.1303,22.1303,12800.0
2009-08-21 15:30:00,22.21,22.23,22.21,22.22,2000.0,22.1502,22.1702,22.1502,22.1602,2000.0
2009-08-21 15:35:00,22.23,22.23,22.21,22.22,2100.0,22.1702,22.1702,22.1502,22.1602,2100.0
2009-08-21 15:40:00,22.23,22.23,22.18,22.21,19500.0,22.1702,22.1702,22.1203,22.1502,19500.0
2009-08-21 15:45:00,22.22,22.23,22.21,22.23,8100.0,22.1602,22.1702,22.1502,22.1702,8100.0
2009-08-21 15:50:00,22.22,22.23,22.19,22.21,71200.0,22.1602,22.1702,22.1303,22.1502,71200.0
2009-08-21 15:55:00,22.21,22.27,22.18,22.22,100100.0,22.1502,22.2101,22.1203,22.1602,100100.0
2009-08-24 09:30:00,22.3,22.3,22.1,22.21,5500.0,22.24,22.24,22.0405,22.1502,5500.0
2009-08-24 09:35:00,22.2,22.2,22.05,22.15,6100.0,22.1403,22.1403,21.9907,22.0904,6100.0
2009-08-24 09:40:00,22.15,22.15,22.07,22.07,5500.0,22.0904,22.0904,22.0106,22.0106,5500.0
2009-08-24 09:45:00,22.08,22.08,21.9,22.03,23600.0,22.0206,22.0206,21.8411,21.9707,23600.0
2009-08-24 09:50:00,22.02,22.04,21.89,21.91,11400.0,21.9608,21.9807,21.8311,21.8511,11400.0
2009-08-24 09:55:00,21.91,22.02,21.9,21.96,5700.0,21.8511,21.9608,21.8411,21.9009,5700.0
2009-08-24 10:00:00,21.98,22.0,21.86,21.91,11400.0,21.9209,21.9408,21.8012,21.8511,11400.0
2009-08-24 10:05:00,21.93,22.05,21.93,22.05,14700.0,21.871,21.9907,21.871,21.9907,14700.0
2009-08-24 10:10:00,22.05,22.05,21.97,21.97,4600.0,21.9907,21.9907,21.9109,21.9109,4600.0
2009-08-24 10:15:00,21.97,22.02,21.96,22.01,4700.0,21.9109,21.9608,21.9009,21.9508,4700.0
2009-08-24 10:20:00,22.01,22.02,21.96,21.98,5900.0,21.9508,21.9608,21.9009,21.9209,5900.0
2009-08-24 10:25:00,21.98,22.04,21.96,22.03,7100.0,21.9209,21.9807,21.9009,21.9707,7100.0
2009-08-24 10:30:00,22.04,22.04,22.0,22.01,5300.0,21.9807,21.9807,21.9408,21.9508,5300.0
2009-08-24 10:35:00,22.01,22.01,22.0,22.01,3900.0,21.9508,21.9508,21.9408,21.9508,3900.0
2009-08-24 10:40:00,22.01,22.01,21.99,22.0,3500.0,21.9508,21.9508,21.9308,21.9408,3500.0
2009-08-24 10:45:00,22.0,22.02,22.0,22.01,3000.0,21.9408,21.9608,21.9408,21.9508,3000.0
2009-08-24 10:50:00,22.02,22.02,21.95,21.99,6900.0,21.9608,21.9608,21.8909,21.9308,6900.0
2009-08-24 10:55:00,22.0,22.04,22.0,22.04,7700.0,21.9408,21.9807,21.9408,21.9807,7700.0
2009-08-24 11:00:00,22.05,22.05,21.99,22.0,4500.0,21.9907,21.9907,21.9308,21.9408,4500.0
2009-08-24 11:05:00,22.0,22.0,22.0,22.0,2000.0,21.9408,21.9408,21.9408,21.9408,2000.0
2009-08-24 11:10:00,22.02,22.02,21.98,21.99,3800.0,21.9608,21.9608,21.9209,21.9308,3800.0
2009-08-24 11:15:00,21.99,22.0,21.95,21.95,4000.0,21.9308,21.9408,21.8909,21.8909,4000.0
2009-08-24 11:20:00,22.0,22.02,21.98,21.98,4100.0,21.9408,21.9608,21.9209,21.9209,4100.0
2009-08-24 11:25:00,21.97,22.0,21.97,21.99,2300.0,21.9109,21.9408,21.9109,21.9308,2300.0
2009-08-24 11:30:00,21.98,21.98,21.98,21.98,1000.0,21.9209,21.9209,21.9209,21.9209,1000.0
2009-08-24 11:35:00,21.98,21.98,21.98,21.98,0.0,21.9209,21.9209,21.9209,21.9209,0.0
2009-08-24 11:40:00,22.0,22.0,22.0,22.0,500.0,21.9408,21.9408,21.9408,21.9408,500.0
2009-08-24 11:45:00,21.99,22.01,21.97,21.97,5600.0,21.9308,21.9508,21.9109,21.9109,5600.0
2009-08-24 11:50:00,21.98,22.0,21.98,22.0,1200.0,21.9209,21.9408,21.9209,21.9408,1200.0
2009-08-24 11:55:00,22.0,22.01,21.99,21.99,1900.0,21.9408,21.9508,21.9308,21.9308,1900.0
2009-08-24 12:00:00,21.99,22.01,21.99,22.0,1900.0,21.9308,21.9508,21.9308,21.9408,1900.0
2009-08-24 12:05:00,22.0,22.0,21.96,21.98,6100.0,21.9408,21.9408,21.9009,21.9209,6100.0
2009-08-24 12:10:00,21.99,21.99,21.96,21.96,1700.0,21.9308,21.9308,21.9009,21.9009,1700.0
2009-08-24 12:15:00,21.97,22.0,21.97,22.0,1300.0,21.9109,21.9408,21.9109,21.9408,1300.0
2009-08-24 12:20:00,22.0,22.0,22.0,22.0,400.0,21.9408,21.9408,21.9408,21.9408,400.0
2009-08-24 12:25:00,22.0,22.01,22.0,22.01,2600.0,21.9408,21.9508,21.9408,21.9508,2600.0
2009-08-24 12:30:00,22.01,22.01,22.0,22.0,1800.0,21.9508,21.9508,21.9408,21.9408,1800.0
2009-08-24 12:35:00,22.01,22.01,21.97,22.01,4400.0,21.9508,21.9508,21.9109,21.9508,4400.0
2009-08-24 12:40:00,22.0,22.03,22.0,22.03,1000.0,21.9408,21.9707,21.9408,21.9707,1000.0
2009-08-24 12:45:00,22.04,22.04,22.03,22.03,1700.0,21.9807,21.9807,21.9707,21.9707,1700.0
2009-08-24 12:50:00,22.02,22.02,21.99,21.99,2000.0,21.9608,21.9608,21.9308,21.9308,2000.0
2009-08-24 12:55:00,22.0,22.0,21.97,21.98,6600.0,21.9408,21.9408,21.9109,21.9209,6600.0
2009-08-24 13:00:00,21.99,21.99,21.96,21.97,1700.0,21.9308,21.9308,21.9009,21.9109,1700.0
2009-08-24 13:05:00,21.97,21.97,21.92,21.92,7400.0,21.9109,21.9109,21.861,21.861,7400.0
2009-08-24 13:10:00,21.92,21.97,21.91,21.97,3400.0,21.861,21.9109,21.8511,21.9109,3400.0
2009-08-24 13:15:00,21.99,22.0,21.99,21.99,1200.0,21.9308,21.9408,21.9308,21.9308,1200.0
2009-08-24 13:20:00,21.98,21.99,21.95,21.95,2500.0,21.9209,21.9308,21.8909,21.8909,2500.0
2009-08-24 13:25:00,21.92,21.92,21.85,21.85,10100.0,21.861,21.861,21.7912,21.7912,10100.0
2009-08-24 13:30:00,21.85,21.9,21.85,21.89,4000.0,21.7912,21.8411,21.7912,21.8311,4000.0
2009-08-24 13:35:00,21.9,21.91,21.89,21.91,1300.0,21.8411,21.8511,21.8311,21.8511,1300.0
2009-08-24 13:40:00,21.94,22.0,21.94,21.99,600.0,21.881,21.9408,21.881,21.9308,600.0
2009-08-24 13:45:00,22.0,22.0,22.0,22.0,700.0,21.9408,21.9408,21.9408,21.9408,700.0
2009-08-24 13:50:00,22.0,22.0,22.0,22.0,300.0,21.9408,21.9408,21.9408,21.9408,300.0
2009-08-24 13:55:00,21.99,22.0,21.98,21.99,2600.0,21.9308,21.9408,21.9209,21.9308,2600.0
2009-08-24 14:00:00,22.0,22.0,21.97,21.97,2100.0,21.9408,21.9408,21.9109,21.9109,2100.0
2009-08-24 14:05:00,21.97,21.98,21.96,21.98,1800.0,21.9109,21.9209,21.9009,21.9209,1800.0
2009-08-24 14:10:00,21.96,22.02,21.96,21.99,4800.0,21.9009,21.9608,21.9009,21.9308,4800.0
2009-08-24 14:15:00,22.0,22.0,21.99,22.0,1100.0,21.9408,21.9408,21.9308,21.9408,1100.0
2009-08-24 14:20:00,22.0,22.0,21.99,22.0,5300.0,21.9408,21.9408,21.9308,21.9408,5300.0
2009-08-24 14:25:00,21.99,22.0,21.99,21.99,3400.0,21.9308,21.9408,21.9308,21.9308,3400.0
2009-08-24 14:30:00,21.99,22.0,21.99,22.0,4900.0,21.9308,21.9408,21.9308,21.9408,4900.0
2009-08-24 14:35:00,21.99,22.0,21.95,22.0,11300.0,21.9308,21.9408,21.8909,21.9408,11300.0
2009-08-24 14:40:00,22.0,22.0,21.94,21.96,8700.0,21.9408,21.9408,21.881,21.9009,8700.0
2009-08-24 14:45:00,21.96,21.97,21.95,21.97,3300.0,21.9009,21.9109,21.8909,21.9109,3300.0
2009-08-24 14:50:00,21.96,21.96,21.93,21.93,4600.0,21.9009,21.9009,21.871,21.871,4600.0
2009-08-24 14:55:00,21.94,21.95,21.93,21.95,2200.0,21.881,21.8909,21.871,21.8909,2200.0
2009-08-24 15:00:00,21.95,21.98,21.95,21.97,7300.0,21.8909,21.9209,21.8909,21.9109,7300.0
2009-08-24 15:05:00,21.97,21.98,21.95,21.95,3200.0,21.9109,21.9209,21.8909,21.8909,3200.0
2009-08-24 15:10:00,21.95,21.95,21.91,21.95,6200.0,21.8909,21.8909,21.8511,21.8909,6200.0
2009-08-24 15:15:00,21.94,21.96,21.92,21.93,5800.0,21.881,21.9009,21.861,21.871,5800.0
2009-08-24 15:20:00,21.94,21.97,21.93,21.97,5300.0,21.881,21.9109,21.871,21.9109,5300.0
2009-08-24 15:25:00,21.97,22.0,21.97,21.99,6600.0,21.9109,21.9408,21.9109,21.9308,6600.0
2009-08-24 15:30:00,21.99,22.0,21.97,21.99,21800.0,21.9308,21.9408,21.9109,21.9308,21800.0
2009-08-24 15:35:00,21.99,21.99,21.96,21.97,13200.0,21.9308,21.9308,21.9009,21.9109,13200.0
2009-08-24 15:40:00,21.97,21.98,21.95,21.95,12700.0,21.9109,21.9209,21.8909,21.8909,12700.0
2009-08-24 15:45:00,21.95,21.99,21.93,21.98,9700.0,21.8909,21.9308,21.871,21.9209,9700.0
2009-08-24 15:50:00,21.99,22.01,21.98,22.0,26900.0,21.9308,21.9508,21.9209,21.9408,26900.0
2009-08-24 15:55:00,21.99,22.02,21.98,22.0,27600.0,21.9308,21.9608,21.9209,21.9408,27600.0
2009-08-25 09:30:00,22.04,22.1,21.75,22.09,5700.0,21.9807,22.0405,21.6915,22.0306,5700.0
2009-08-25 09:35:00,22.05,22.2,21.93,22.19,2800.0,21.9907,22.1403,21.871,22.1303,2800.0
2009-08-25 09:40:00,22.19,22.22,22.13,22.13,1200.0,22.1303,22.1602,22.0705,22.0705,1200.0
2009-08-25 09:45:00,22.22,22.24,22.01,22.03,10300.0,22.1602,22.1802,21.9508,21.9707,10300.0
2009-08-25 09:50:00,22.07,22.17,22.05,22.16,5800.0,22.0106,22.1104,21.9907,22.1004,5800.0
2009-08-25 09:55:00,22.18,22.25,22.17,22.22,2600.0,22.1203,22.1901,22.1104,22.1602,2600.0
2009-08-25 10:00:00,22.21,22.28,22.21,22.26,11800.0,22.1502,22.2201,22.1502,22.2001,11800.0
2009-08-25 10:05:00,22.28,22.3,22.28,22.3,2000.0,22.2201,22.24,22.2201,22.24,2000.0
2009-08-25 10:10:00,22.31,22.36,22.29,22.31,1600.0,22.25,22.2998,22.23,22.25,1600.0
2009-08-25 10:15:00,22.3,22.31,22.16,22.18,3600.0,22.24,22.25,22.1004,22.1203,3600.0
2009-08-25 10:20:00,22.2,22.26,22.15,22.2,1800.0,22.1403,22.2001,22.0904,22.1403,1800.0
2009-08-25 10:25:00,22.22,22.22,22.07,22.07,1400.0,22.1602,22.1602,22.0106,22.0106,1400.0
2009-08-25 10:30:00,22.11,22.16,22.11,22.15,1700.0,22.0505,22.1004,22.0505,22.0904,1700.0
2009-08-25 10:35:00,22.13,22.19,22.13,22.16,2200.0,22.0705,22.1303,22.0705,22.1004,2200.0
2009-08-25 10:40:00,22.12,22.15,22.1,22.15,1600.0,22.0605,22.0904,22.0405,22.0904,1600.0
2009-08-25 10:45:00,22.16,22.25,22.16,22.21,4200.0,22.1004,22.1901,22.1004,22.1502,4200.0
2009-08-25 10:50:00,22.23,22.23,22.2,22.2,700.0,22.1702,22.1702,22.1403,22.1403,700.0
2009-08-25 10:55:00,22.19,22.3,22.19,22.3,800.0,22.1303,22.24,22.1303,22.24,800.0
2009-08-25 11:00:00,22.32,22.36,22.32,22.36,1100.0,22.26,22.2998,22.26,22.2998,1100.0
2009-08-25 11:05:00,22.36,22.37,22.28,22.28,2000.0,22.2998,22.3098,22.2201,22.2201,2000.0
2009-08-25 11:10:00,22.27,22.29,22.27,22.28,800.0,22.2101,22.23,22.2101,22.2201,800.0
2009-08-25 11:15:00,22.29,22.29,22.29,22.29,800.0,22.23,22.23,22.23,22.23,800.0
2009-08-25 11:20:00,22.29,22.38,22.29,22.38,1100.0,22.23,22.3198,22.23,22.3198,1100.0
2009-08-25 11:25:00,22.38,22.44,22.37,22.43,2200.0,22.3198,22.3796,22.3098,22.3697,2200.0
2009-08-25 11:30:00,22.4,22.42,22.4,22.41,800.0,22.3397,22.3597,22.3397,22.3497,800.0
2009-08-25 11:35:00,22.43,22.43,22.39,22.41,1100.0,22.3697,22.3697,22.3298,22.3497,1100.0
2009-08-25 11:40:00,22.41,22.44,22.41,22.44,900.0,22.3497,22.3796,22.3497,22.3796,900.0
2009-08-25 11:45:00,22.42,22.43,22.42,22.43,1900.0,22.3597,22.3697,22.3597,22.3697,1900.0
2009-08-25 11:50:00,22.43,22.43,22.43,22.43,300.0,22.3697,22.3697,22.3697,22.3697,300.0
2009-08-25 11:55:00,22.42,22.44,22.38,22.44,2200.0,22.3597,22.3796,22.3198,22.3796,2200.0
2009-08-25 12:00:00,22.43,22.44,22.42,22.44,400.0,22.3697,22.3796,22.3597,22.3796,400.0
2009-08-25 12:05:00,22.43,22.43,22.43,22.43,100.0,22.3697,22.3697,22.3697,22.3697,100.0
2009-08-25 12:10:00,22.43,22.43,22.43,22.43,100.0,22.3697,22.3697,22.3697,22.3697,100.0
2009-08-25 12:15:00,22.45,22.47,22.45,22.45,1100.0,22.3896,22.4095,22.3896,22.3896,1100.0
2009-08-25 12:20:00,22.44,22.47,22.44,22.47,1400.0,22.3796,22.4095,22.3796,22.4095,1400.0
2009-08-25 12:25:00,22.46,22.48,22.46,22.48,1800.0,22.3996,22.4195,22.3996,22.4195,1800.0
2009-08-25 12:30:00,22.48,22.5,22.44,22.44,3800.0,22.4195,22.4395,22.3796,22.3796,3800.0
2009-08-25 12:35:00,22.42,22.45,22.41,22.45,3900.0,22.3597,22.3896,22.3497,22.3896,3900.0
2009-08-25 12:40:00,22.46,22.47,22.45,22.47,900.0,22.3996,22.4095,22.3896,22.4095,900.0
2009-08-25 12:45:00,22.47,22.5,22.47,22.47,1900.0,22.4095,22.4395,22.4095,22.4095,1900.0
2009-08-25 12:50:00,22.48,22.5,22.48,22.5,1100.0,22.4195,22.4395,22.4195,22.4395,1100.0
2009-08-25 12:55:00,22.49,22.49,22.45,22.45,2000.0,22.4295,22.4295,22.3896,22.3896,2000.0
2009-08-25 13:00:00,22.43,22.47,22.43,22.46,1200.0,22.3697,22.4095,22.3697,22.3996,1200.0
2009-08-25 13:05:00,22.49,22.5,22.49,22.49,700.0,22.4295,22.4395,22.4295,22.4295,700.0
2009-08-25 13:10:00,22.49,22.5,22.45,22.46,2400.0,22.4295,22.4395,22.3896,22.3996,2400.0
2009-08-25 13:15:00,22.46,22.47,22.45,22.46,1200.0,22.3996,22.4095,22.3896,22.3996,1200.0
2009-08-25 13:20:00,22.46,22.47,22.4,22.45,6200.0,22.3996,22.4095,22.3397,22.3896,6200.0
2009-08-25 13:25:00,22.44,22.47,22.44,22.47,2000.0,22.3796,22.4095,22.3796,22.4095,2000.0
2009-08-25 13:30:00,22.47,22.49,22.47,22.49,300.0,22.4095,22.4295,22.4095,22.4295,300.0
2009-08-25 13:35:00,22.49,22.54,22.48,22.53,3900.0,22.4295,22.4794,22.4195,22.4694,3900.0
2009-08-25 13:40:00,22.53,22.53,22.5,22.5,1000.0,22.4694,22.4694,22.4395,22.4395,1000.0
2009-08-25 13:45:00,22.5,22.5,22.49,22.49,700.0,22.4395,22.4395,22.4295,22.4295,700.0
2009-08-25 13:50:00,22.5,22.5,22.48,22.48,1700.0,22.4395,22.4395,22.4195,22.4195,1700.0
2009-08-25 13:55:00,22.48,22.48,22.46,22.46,300.0,22.4195,22.4195,22.3996,22.3996,300.0
2009-08-25 14:00:00,22.46,22.49,22.46,22.49,1000.0,22.3996,22.4295,22.3996,22.4295,1000.0
2009-08-25 14:05:00,22.49,22.5,22.48,22.5,800.0,22.4295,22.4395,22.4195,22.4395,800.0
2009-08-25 14:10:00,22.48,22.49,22.45,22.45,2300.0,22.4195,22.4295,22.3896,22.3896,2300.0
2009-08-25 14:15:00,22.46,22.47,22.46,22.47,800.0,22.3996,22.4095,22.3996,22.4095,800.0
2009-08-25 14:20:00,22.46,22.48,22.45,22.48,2300.0,22.3996,22.4195,22.3896,22.4195,2300.0
2009-08-25 14:25:00,22.48,22.48,22.46,22.46,600.0,22.4195,22.4195,22.3996,22.3996,600.0
2009-08-25 14:30:00,22.46,22.46,22.45,22.46,7100.0,22.3996,22.3996,22.3896,22.3996,7100.0
2009-08-25 14:35:00,22.45,22.45,22.37,22.38,4200.0,22.3896,22.3896,22.3098,22.3198,4200.0
2009-08-25 14:40:00,22.38,22.42,22.38,22.41,3500.0,22.3198,22.3597,22.3198,22.3497,3500.0
2009-08-25 14:45:00,22.41,22.47,22.41,22.47,5500.0,22.3497,22.4095,22.3497,22.4095,5500.0
2009-08-25 14:50:00,22.47,22.5,22.47,22.5,1900.0,22.4095,22.4395,22.4095,22.4395,1900.0
2009-08-25 14:55:00,22.5,22.5,22.47,22.48,3700.0,22.4395,22.4395,22.4095,22.4195,3700.0
2009-08-25 15:00:00,22.5,22.54,22.5,22.54,1100.0,22.4395,22.4794,22.4395,22.4794,1100.0
2009-08-25 15:05:00,22.52,22.54,22.52,22.53,1000.0,22.4594,22.4794,22.4594,22.4694,1000.0
2009-08-25 15:10:00,22.53,22.57,22.53,22.54,6600.0,22.4694,22.5093,22.4694,22.4794,6600.0
2009-08-25 15:15:00,22.53,22.53,22.48,22.5,31300.0,22.4694,22.4694,22.4195,22.4395,31300.0
2009-08-25 15:20:00,22.51,22.53,22.5,22.5,10200.0,22.4494,22.4694,22.4395,22.4395,10200.0
2009-08-25 15:25:00,22.49,22.51,22.49,22.5,2100.0,22.4295,22.4494,22.4295,22.4395,2100.0
2009-08-25 15:30:00,22.5,22.51,22.43,22.48,7900.0,22.4395,22.4494,22.3697,22.4195,7900.0
2009-08-25 15:35:00,22.49,22.53,22.49,22.5,9700.0,22.4295,22.4694,22.4295,22.4395,9700.0
2009-08-25 15:40:00,22.49,22.55,22.46,22.54,15900.0,22.4295,22.4893,22.3996,22.4794,15900.0
2009-08-25 15:45:00,22.54,22.57,22.51,22.51,10400.0,22.4794,22.5093,22.4494,22.4494,10400.0
2009-08-25 15:50:00,22.52,22.65,22.52,22.61,34000.0,22.4594,22.5891,22.4594,22.5492,34000.0
2009-08-25 15:55:00,22.61,22.61,22.5,22.57,53100.0,22.5492,22.5492,22.4395,22.5093,53100.0
2009-08-26 09:30:00,22.52,22.63,22.31,22.62,5000.0,22.4594,22.5691,22.25,22.5591,5000.0
2009-08-26 09:35:00,22.58,22.71,22.48,22.58,5700.0,22.5193,22.6489,22.4195,22.5193,5700.0
2009-08-26 09:40:00,22.64,22.72,22.59,22.62,4400.0,22.5791,22.6589,22.5292,22.5591,4400.0
2009-08-26 09:45:00,22.63,22.7,22.63,22.7,3800.0,22.5691,22.6389,22.5691,22.6389,3800.0
2009-08-26 09:50:00,22.67,22.75,22.58,22.74,3600.0,22.609,22.6888,22.5193,22.6788,3600.0
2009-08-26 09:55:00,22.75,22.77,22.67,22.68,2000.0,22.6888,22.7087,22.609,22.619,2000.0
2009-08-26 10:00:00,22.75,22.84,22.75,22.77,8000.0,22.6888,22.7786,22.6888,22.7087,8000.0
2009-08-26 10:05:00,22.78,22.83,22.77,22.8,2400.0,22.7187,22.7686,22.7087,22.7387,2400.0
2009-08-26 10:10:00,22.79,22.85,22.79,22.82,1700.0,22.7287,22.7885,22.7287,22.7586,1700.0
2009-08-26 10:15:00,22.82,22.85,22.82,22.85,900.0,22.7586,22.7885,22.7586,22.7885,900.0
2009-08-26 10:20:00,22.87,22.89,22.86,22.87,2100.0,22.8085,22.8284,22.7985,22.8085,2100.0
2009-08-26 10:25:00,22.87,22.87,22.74,22.75,1900.0,22.8085,22.8085,22.6788,22.6888,1900.0
2009-08-26 10:30:00,22.75,22.75,22.67,22.69,2900.0,22.6888,22.6888,22.609,22.629,2900.0
2009-08-26 10:35:00,22.73,22.75,22.73,22.75,1600.0,22.6689,22.6888,22.6689,22.6888,1600.0
2009-08-26 10:40:00,22.75,22.77,22.74,22.77,3600.0,22.6888,22.7087,22.6788,22.7087,3600.0
2009-08-26 10:45:00,22.81,22.85,22.81,22.85,900.0,22.7486,22.7885,22.7486,22.7885,900.0
2009-08-26 10:50:00,22.87,22.88,22.87,22.88,700.0,22.8085,22.8184,22.8085,22.8184,700.0
2009-08-26 10:55:00,22.88,22.89,22.85,22.87,9700.0,22.8184,22.8284,22.7885,22.8085,9700.0
2009-08-26 11:00:00,22.86,22.89,22.84,22.84,2500.0,22.7985,22.8284,22.7786,22.7786,2500.0
2009-08-26 11:05:00,22.82,22.83,22.79,22.81,3300.0,22.7586,22.7686,22.7287,22.7486,3300.0
2009-08-26 11:10:00,22.81,22.81,22.77,22.8,1700.0,22.7486,22.7486,22.7087,22.7387,1700.0
2009-08-26 11:15:00,22.8,22.8,22.72,22.72,15900.0,22.7387,22.7387,22.6589,22.6589,15900.0
2009-08-26 11:20:00,22.76,22.77,22.74,22.74,1400.0,22.6988,22.7087,22.6788,22.6788,1400.0
2009-08-26 11:25:00,22.74,22.75,22.74,22.75,300.0,22.6788,22.6888,22.6788,22.6888,300.0
2009-08-26 11:30:00,22.75,22.8,22.75,22.8,1700.0,22.6888,22.7387,22.6888,22.7387,1700.0
2009-08-26 11:35:00,22.78,22.78,22.73,22.75,6200.0,22.7187,22.7187,22.6689,22.6888,6200.0
2009-08-26 11:40:00,22.76,22.79,22.76,22.79,2300.0,22.6988,22.7287,22.6988,22.7287,2300.0
2009-08-26 11:45:00,22.8,22.82,22.8,22.81,500.0,22.7387,22.7586,22.7387,22.7486,500.0
2009-08-26 11:50:00,22.81,22.85,22.81,22.85,700.0,22.7486,22.7885,22.7486,22.7885,700.0
2009-08-26 11:55:00,22.85,22.92,22.84,22.89,6000.0,22.7885,22.8583,22.7786,22.8284,6000.0
2009-08-26 12:00:00,22.9,22.93,22.88,22.91,6800.0,22.8384,22.8683,22.8184,22.8484,6800.0
2009-08-26 12:05:00,22.92,22.97,22.89,22.89,4600.0,22.8583,22.9082,22.8284,22.8284,4600.0
2009-08-26 12:10:00,22.87,22.9,22.87,22.9,300.0,22.8085,22.8384,22.8085,22.8384,300.0
2009-08-26 12:15:00,22.9,22.98,22.9,22.97,6100.0,22.8384,22.9182,22.8384,22.9082,6100.0
2009-08-26 12:20:00,22.99,23.01,22.97,23.0,11800.0,22.9282,22.9481,22.9082,22.9381,11800.0
2009-08-26 12:25:00,22.99,23.0,22.99,22.99,2400.0,22.9282,22.9381,22.9282,22.9282,2400.0
2009-08-26 12:30:00,22.98,23.0,22.89,22.9,5900.0,22.9182,22.9381,22.8284,22.8384,5900.0
2009-08-26 12:35:00,22.9,22.9,22.85,22.87,4400.0,22.8384,22.8384,22.7885,22.8085,4400.0
2009-08-26 12:40:00,22.87,22.87,22.8,22.8,7500.0,22.8085,22.8085,22.7387,22.7387,7500.0
2009-08-26 12:45:00,22.79,22.8,22.78,22.8,1300.0,22.7287,22.7387,22.7187,22.7387,1300.0
2009-08-26 12:50:00,22.81,22.85,22.81,22.85,3500.0,22.7486,22.7885,22.7486,22.7885,3500.0
2009-08-26 12:55:00,22.83,22.86,22.83,22.86,1000.0,22.7686,22.7985,22.7686,22.7985,1000.0
2009-08-26 13:00:00,22.87,22.9,22.87,22.9,9000.0,22.8085,22.8384,22.8085,22.8384,9000.0
2009-08-26 13:05:00,22.9,22.9,22.88,22.88,3800.0,22.8384,22.8384,22.8184,22.8184,3800.0
2009-08-26 13:10:00,22.88,22.92,22.87,22.91,3200.0,22.8184,22.8583,22.8085,22.8484,3200.0
2009-08-26 13:15:00,22.91,22.91,22.88,22.88,1300.0,22.8484,22.8484,22.8184,22.8184,1300.0
2009-08-26 13:20:00,22.87,22.87,22.84,22.84,1300.0,22.8085,22.8085,22.7786,22.7786,1300.0
2009-08-26 13:25:00,22.84,22.88,22.83,22.88,1500.0,22.7786,22.8184,22.7686,22.8184,1500.0
2009-08-26 13:30:00,22.89,22.89,22.89,22.89,700.0,22.8284,22.8284,22.8284,22.8284,700.0
2009-08-26 13:35:00,22.9,22.95,22.9,22.95,900.0,22.8384,22.8883,22.8384,22.8883,900.0
2009-08-26 13:40:00,22.93,22.94,22.91,22.94,600.0,22.8683,22.8783,22.8484,22.8783,600.0
2009-08-26 13:45:00,22.94,22.97,22.94,22.96,600.0,22.8783,22.9082,22.8783,22.8982,600.0
2009-08-26 13:50:00,22.95,22.95,22.94,22.94,200.0,22.8883,22.8883,22.8783,22.8783,200.0
2009-08-26 13:55:00,22.94,23.0,22.94,23.0,2800.0,22.8783,22.9381,22.8783,22.9381,2800.0
2009-08-26 14:00:00,23.0,23.0,22.98,23.0,9300.0,22.9381,22.9381,22.9182,22.9381,9300.0
2009-08-26 14:05:00,22.99,22.99,22.98,22.99,400.0,22.9282,22.9282,22.9182,22.9282,400.0
2009-08-26 14:10:00,22.98,22.99,22.98,22.98,1100.0,22.9182,22.9282,22.9182,22.9182,1100.0
2009-08-26 14:15:00,22.97,22.98,22.97,22.97,1200.0,22.9082,22.9182,22.9082,22.9082,1200.0
2009-08-26 14:20:00,22.97,22.98,22.96,22.98,1900.0,22.9082,22.9182,22.8982,22.9182,1900.0
2009-08-26 14:25:00,22.95,22.98,22.95,22.97,800.0,22.8883,22.9182,22.8883,22.9082,800.0
2009-08-26 14:30:00,22.97,22.99,22.95,22.95,1300.0,22.9082,22.9282,22.8883,22.8883,1300.0
2009-08-26 14:35:00,22.93,22.97,22.93,22.97,1800.0,22.8683,22.9082,22.8683,22.9082,1800.0
2009-08-26 14:40:00,22.96,22.98,22.96,22.98,500.0,22.8982,22.9182,22.8982,22.9182,500.0
2009-08-26 14:45:00,22.98,22.98,22.97,22.97,1000.0,22.9182,22.9182,22.9082,22.9082,1000.0
2009-08-26 14:50:00,22.97,22.98,22.95,22.95,1000.0,22.9082,22.9182,22.8883,22.8883,1000.0
2009-08-26 14:55:00,22.9,22.91,22.89,22.91,3300.0,22.8384,22.8484,22.8284,22.8484,3300.0
2009-08-26 15:00:00,22.9,22.9,22.9,22.9,3100.0,22.8384,22.8384,22.8384,22.8384,3100.0
2009-08-26 15:05:00,22.9,22.95,22.9,22.95,1600.0,22.8384,22.8883,22.8384,22.8883,1600.0
2009-08-26 15:10:00,22.94,22.94,22.94,22.94,300.0,22.8783,22.8783,22.8783,22.8783,300.0
2009-08-26 15:15:00,22.93,22.93,22.9,22.9,2300.0,22.8683,22.8683,22.8384,22.8384,2300.0
2009-08-26 15:20:00,22.89,22.91,22.88,22.89,2200.0,22.8284,22.8484,22.8184,22.8284,2200.0
2009-08-26 15:25:00,22.88,22.93,22.88,22.93,2800.0,22.8184,22.8683,22.8184,22.8683,2800.0
2009-08-26 15:30:00,22.91,22.92,22.88,22.9,5900.0,22.8484,22.8583,22.8184,22.8384,5900.0
2009-08-26 15:35:00,22.89,22.91,22.88,22.9,7600.0,22.8284,22.8484,22.8184,22.8384,7600.0
2009-08-26 15:40:00,22.9,22.91,22.9,22.91,4000.0,22.8384,22.8484,22.8384,22.8484,4000.0
2009-08-26 15:45:00,22.9,22.93,22.9,22.92,9900.0,22.8384,22.8683,22.8384,22.8583,9900.0
2009-08-26 15:50:00,22.93,22.94,22.9,22.91,5700.0,22.8683,22.8783,22.8384,22.8484,5700.0
2009-08-26 15:55:00,22.91,22.98,22.9,22.95,12200.0,22.8484,22.9182,22.8384,22.8883,12200.0
2009-08-27 09:30:00,23.02,23.04,22.6,22.6,4200.0,22.9581,22.978,22.5392,22.5392,4200.0
2009-08-27 09:35:00,22.58,22.71,22.57,22.68,1200.0,22.5193,22.6489,22.5093,22.619,1200.0
2009-08-27 09:40:00,22.63,22.66,22.58,22.6,2400.0,22.5691,22.599,22.5193,22.5392,2400.0
2009-08-27 09:45:00,22.59,22.66,22.58,22.63,1700.0,22.5292,22.599,22.5193,22.5691,1700.0
2009-08-27 09:50:00,22.64,22.64,22.62,22.62,3900.0,22.5791,22.5791,22.5591,22.5591,3900.0
2009-08-27 09:55:00,22.64,22.64,22.59,22.59,3300.0,22.5791,22.5791,22.5292,22.5292,3300.0
2009-08-27 10:00:00,22.58,22.58,22.41,22.41,4100.0,22.5193,22.5193,22.3497,22.3497,4100.0
2009-08-27 10:05:00,22.4,22.44,22.38,22.43,3300.0,22.3397,22.3796,22.3198,22.3697,3300.0
2009-08-27 10:10:00,22.41,22.48,22.39,22.39,3500.0,22.3497,22.4195,22.3298,22.3298,3500.0
2009-08-27 10:15:00,22.38,22.38,22.32,22.32,1100.0,22.3198,22.3198,22.26,22.26,1100.0
2009-08-27 10:20:00,22.33,22.33,22.32,22.32,800.0,22.2699,22.2699,22.26,22.26,800.0
2009-08-27 10:25:00,22.32,22.43,22.32,22.43,2700.0,22.26,22.3697,22.26,22.3697,2700.0
2009-08-27 10:30:00,22.43,22.56,22.43,22.47,3800.0,22.3697,22.4993,22.3697,22.4095,3800.0
2009-08-27 10:35:00,22.44,22.44,22.38,22.38,1100.0,22.3796,22.3796,22.3198,22.3198,1100.0
2009-08-27 10:40:00,22.37,22.48,22.37,22.48,1100.0,22.3098,22.4195,22.3098,22.4195,1100.0
2009-08-27 10:45:00,22.48,22.48,22.45,22.45,1000.0,22.4195,22.4195,22.3896,22.3896,1000.0
2009-08-27 10:50:00,22.45,22.45,22.42,22.42,700.0,22.3896,22.3896,22.3597,22.3597,700.0
2009-08-27 10:55:00,22.39,22.39,22.34,22.34,1500.0,22.3298,22.3298,22.2799,22.2799,1500.0
2009-08-27 11:00:00,22.33,22.39,22.33,22.39,900.0,22.2699,22.3298,22.2699,22.3298,900.0
2009-08-27 11:05:00,22.46,22.47,22.46,22.46,400.0,22.3996,22.4095,22.3996,22.3996,400.0
2009-08-27 11:10:00,22.46,22.47,22.46,22.46,400.0,22.3996,22.4095,22.3996,22.3996,400.0
2009-08-27 11:15:00,22.45,22.46,22.42,22.45,2000.0,22.3896,22.3996,22.3597,22.3896,2000.0
2009-08-27 11:20:00,22.44,22.47,22.43,22.47,2100.0,22.3796,22.4095,22.3697,22.4095,2100.0
2009-08-27 11:25:00,22.48,22.52,22.48,22.52,1400.0,22.4195,22.4594,22.4195,22.4594,1400.0
2009-08-27 11:30:00,22.51,22.51,22.45,22.46,1000.0,22.4494,22.4494,22.3896,22.3996,1000.0
2009-08-27 11:35:00,22.45,22.46,22.43,22.43,2200.0,22.3896,22.3996,22.3697,22.3697,2200.0
2009-08-27 11:40:00,22.43,22.46,22.43,22.46,1200.0,22.3697,22.3996,22.3697,22.3996,1200.0
2009-08-27 11:45:00,22.45,22.48,22.45,22.48,200.0,22.3896,22.4195,22.3896,22.4195,200.0
2009-08-27 11:50:00,22.51,22.51,22.47,22.47,600.0,22.4494,22.4494,22.4095,22.4095,600.0
2009-08-27 11:55:00,22.46,22.54,22.46,22.54,1600.0,22.3996,22.4794,22.3996,22.4794,1600.0
2009-08-27 12:00:00,22.54,22.54,22.48,22.48,700.0,22.4794,22.4794,22.4195,22.4195,700.0
2009-08-27 12:05:00,22.47,22.47,22.46,22.47,800.0,22.4095,22.4095,22.3996,22.4095,800.0
2009-08-27 12:10:00,22.47,22.53,22.47,22.53,1000.0,22.4095,22.4694,22.4095,22.4694,1000.0
2009-08-27 12:15:00,22.53,22.53,22.52,22.52,400.0,22.4694,22.4694,22.4594,22.4594,400.0
2009-08-27 12:20:00,22.51,22.52,22.5,22.5,400.0,22.4494,22.4594,22.4395,22.4395,400.0
2009-08-27 12:25:00,22.49,22.53,22.46,22.53,2100.0,22.4295,22.4694,22.3996,22.4694,2100.0
2009-08-27 12:30:00,22.57,22.57,22.53,22.55,1000.0,22.5093,22.5093,22.4694,22.4893,1000.0
2009-08-27 12:35:00,22.53,22.53,22.52,22.52,400.0,22.4694,22.4694,22.4594,22.4594,400.0
2009-08-27 12:40:00,22.47,22.47,22.44,22.45,2400.0,22.4095,22.4095,22.3796,22.3896,2400.0
2009-08-27 12:45:00,22.44,22.44,22.43,22.43,500.0,22.3796,22.3796,22.3697,22.3697,500.0
2009-08-27 12:50:00,22.43,22.43,22.42,22.42,300.0,22.3697,22.3697,22.3597,22.3597,300.0
2009-08-27 12:55:00,22.4,22.42,22.39,22.39,800.0,22.3397,22.3597,22.3298,22.3298,800.0
2009-08-27 13:00:00,22.4,22.46,22.4,22.45,5100.0,22.3397,22.3996,22.3397,22.3896,5100.0
2009-08-27 13:05:00,22.44,22.44,22.42,22.42,300.0,22.3796,22.3796,22.3597,22.3597,300.0
2009-08-27 13:10:00,22.42,22.42,22.37,22.37,600.0,22.3597,22.3597,22.3098,22.3098,600.0
2009-08-27 13:15:00,22.33,22.33,22.29,22.29,1500.0,22.2699,22.2699,22.23,22.23,1500.0
2009-08-27 13:20:00,22.29,22.3,22.28,22.29,1100.0,22.23,22.24,22.2201,22.23,1100.0
2009-08-27 13:25:00,22.29,22.36,22.29,22.36,4800.0,22.23,22.2998,22.23,22.2998,4800.0
2009-08-27 13:30:00,22.36,22.43,22.36,22.42,1600.0,22.2998,22.3697,22.2998,22.3597,1600.0
2009-08-27 13:35:00,22.44,22.49,22.44,22.48,700.0,22.3796,22.4295,22.3796,22.4195,700.0
2009-08-27 13:40:00,22.48,22.48,22.46,22.46,1100.0,22.4195,22.4195,22.3996,22.3996,1100.0
2009-08-27 13:45:00,22.46,22.53,22.46,22.5,2500.0,22.3996,22.4694,22.3996,22.4395,2500.0
2009-08-27 13:50:00,22.5,22.54,22.49,22.54,2100.0,22.4395,22.4794,22.4295,22.4794,2100.0
2009-08-27 13:55:00,22.58,22.6,22.54,22.54,800.0,22.5193,22.5392,22.4794,22.4794,800.0
2009-08-27 14:00:00,22.54,22.57,22.54,22.57,2500.0,22.4794,22.5093,22.4794,22.5093,2500.0
2009-08-27 14:05:00,22.59,22.63,22.59,22.59,2400.0,22.5292,22.5691,22.5292,22.5292,2400.0
2009-08-27 14:10:00,22.6,22.6,22.56,22.56,2800.0,22.5392,22.5392,22.4993,22.4993,2800.0
2009-08-27 14:15:00,22.56,22.56,22.56,22.56,600.0,22.4993,22.4993,22.4993,22.4993,600.0
2009-08-27 14:20:00,22.56,22.58,22.53,22.55,6200.0,22.4993,22.5193,22.4694,22.4893,6200.0
2009-08-27 14:25:00,22.54,22.59,22.54,22.59,800.0,22.4794,22.5292,22.4794,22.5292,800.0
2009-08-27 14:30:00,22.6,22.73,22.6,22.73,2600.0,22.5392,22.6689,22.5392,22.6689,2600.0
2009-08-27 14:35:00,22.73,22.74,22.71,22.71,1700.0,22.6689,22.6788,22.6489,22.6489,1700.0
2009-08-27 14:40:00,22.71,22.74,22.7,22.74,1700.0,22.6489,22.6788,22.6389,22.6788,1700.0
2009-08-27 14:45:00,22.74,22.75,22.7,22.71,1900.0,22.6788,22.6888,22.6389,22.6489,1900.0
2009-08-27 14:50:00,22.7,22.71,22.66,22.66,1900.0,22.6389,22.6489,22.599,22.599,1900.0
2009-08-27 14:55:00,22.66,22.66,22.63,22.64,2700.0,22.599,22.599,22.5691,22.5791,2700.0
2009-08-27 15:00:00,22.64,22.67,22.62,22.67,7200.0,22.5791,22.609,22.5591,22.609,7200.0
2009-08-27 15:05:00,22.65,22.66,22.65,22.66,2800.0,22.5891,22.599,22.5891,22.599,2800.0
2009-08-27 15:10:00,22.66,22.67,22.66,22.67,800.0,22.599,22.609,22.599,22.609,800.0
2009-08-27 15:15:00,22.68,22.7,22.68,22.7,1600.0,22.619,22.6389,22.619,22.6389,1600.0
2009-08-27 15:20:00,22.71,22.75,22.7,22.7,2200.0,22.6489,22.6888,22.6389,22.6389,2200.0
2009-08-27 15:25:00,22.7,22.72,22.7,22.72,4100.0,22.6389,22.6589,22.6389,22.6589,4100.0
2009-08-27 15:30:00,22.72,22.75,22.72,22.73,2700.0,22.6589,22.6888,22.6589,22.6689,2700.0
2009-08-27 15:35:00,22.73,22.75,22.73,22.75,1500.0,22.6689,22.6888,22.6689,22.6888,1500.0
2009-08-27 15:40:00,22.77,22.77,22.7,22.74,9300.0,22.7087,22.7087,22.6389,22.6788,9300.0
2009-08-27 15:45:00,22.74,22.74,22.71,22.73,3800.0,22.6788,22.6788,22.6489,22.6689,3800.0
2009-08-27 15:50:00,22.72,22.74,22.71,22.73,5600.0,22.6589,22.6788,22.6489,22.6689,5600.0
2009-08-27 15:55:00,22.73,22.81,22.7,22.79,16900.0,22.6689,22.7486,22.6389,22.7287,16900.0
2009-08-28 09:30:00,22.89,22.9,22.72,22.74,2700.0,22.8284,22.8384,22.6589,22.6788,2700.0
2009-08-28 09:35:00,22.61,22.84,22.61,22.72,1300.0,22.5492,22.7786,22.5492,22.6589,1300.0
2009-08-28 09:40:00,22.81,22.82,22.54,22.72,11100.0,22.7486,22.7586,22.4794,22.6589,11100.0
2009-08-28 09:45:00,22.74,22.75,22.74,22.75,1000.0,22.6788,22.6888,22.6788,22.6888,1000.0
2009-08-28 09:50:00,22.74,22.86,22.74,22.81,2600.0,22.6788,22.7985,22.6788,22.7486,2600.0
2009-08-28 09:55:00,22.79,22.8,22.7,22.7,4400.0,22.7287,22.7387,22.6389,22.6389,4400.0
2009-08-28 10:00:00,22.7,22.72,22.7,22.72,1700.0,22.6389,22.6589,22.6389,22.6589,1700.0
2009-08-28 10:05:00,22.74,22.75,22.74,22.75,1900.0,22.6788,22.6888,22.6788,22.6888,1900.0
2009-08-28 10:10:00,22.74,22.77,22.7,22.72,2700.0,22.6788,22.7087,22.6389,22.6589,2700.0
2009-08-28 10:15:00,22.74,22.74,22.67,22.69,900.0,22.6788,22.6788,22.609,22.629,900.0
2009-08-28 10:20:00,22.71,22.71,22.67,22.68,1800.0,22.6489,22.6489,22.609,22.619,1800.0
2009-08-28 10:25:00,22.69,22.73,22.63,22.64,2600.0,22.629,22.6689,22.5691,22.5791,2600.0
2009-08-28 10:30:00,22.63,22.65,22.6,22.6,1300.0,22.5691,22.5891,22.5392,22.5392,1300.0
2009-08-28 10:35:00,22.6,22.61,22.6,22.61,1000.0,22.5392,22.5492,22.5392,22.5492,1000.0
2009-08-28 10:40:00,22.61,22.61,22.6,22.6,700.0,22.5492,22.5492,22.5392,22.5392,700.0
2009-08-28 10:45:00,22.57,22.6,22.57,22.6,400.0,22.5093,22.5392,22.5093,22.5392,400.0
2009-08-28 10:50:00,22.6,22.62,22.6,22.61,700.0,22.5392,22.5591,22.5392,22.5492,700.0
2009-08-28 10:55:00,22.61,22.69,22.61,22.69,1100.0,22.5492,22.629,22.5492,22.629,1100.0
2009-08-28 11:00:00,22.69,22.7,22.66,22.66,1100.0,22.629,22.6389,22.599,22.599,1100.0
2009-08-28 11:05:00,22.66,22.66,22.66,22.66,800.0,22.599,22.599,22.599,22.599,800.0
2009-08-28 11:10:00,22.66,22.66,22.65,22.65,3000.0,22.599,22.599,22.5891,22.5891,3000.0
2009-08-28 11:15:00,22.63,22.63,22.6,22.6,1800.0,22.5691,22.5691,22.5392,22.5392,1800.0
2009-08-28 11:20:00,22.62,22.64,22.61,22.64,700.0,22.5591,22.5791,22.5492,22.5791,700.0
2009-08-28 11:25:00,22.61,22.62,22.6,22.62,700.0,22.5492,22.5591,22.5392,22.5591,700.0
2009-08-28 11:30:00,22.6,22.6,22.6,22.6,300.0,22.5392,22.5392,22.5392,22.5392,300.0
2009-08-28 11:35:00,22.65,22.65,22.61,22.61,1000.0,22.5891,22.5891,22.5492,22.5492,1000.0
2009-08-28 11:40:00,22.6,22.61,22.57,22.6,2800.0,22.5392,22.5492,22.5093,22.5392,2800.0
2009-08-28 11:45:00,22.61,22.64,22.6,22.61,1000.0,22.5492,22.5791,22.5392,22.5492,1000.0
2009-08-28 11:50:00,22.61,22.63,22.59,22.6,1600.0,22.5492,22.5691,22.5292,22.5392,1600.0
2009-08-28 11:55:00,22.6,22.6,22.57,22.57,7800.0,22.5392,22.5392,22.5093,22.5093,7800.0
2009-08-28 12:00:00,22.58,22.58,22.56,22.56,900.0,22.5193,22.5193,22.4993,22.4993,900.0
2009-08-28 12:05:00,22.55,22.55,22.43,22.43,1800.0,22.4893,22.4893,22.3697,22.3697,1800.0
2009-08-28 12:10:00,22.42,22.42,22.36,22.36,1200.0,22.3597,22.3597,22.2998,22.2998,1200.0
2009-08-28 12:15:00,22.33,22.34,22.3,22.33,2200.0,22.2699,22.2799,22.24,22.2699,2200.0
2009-08-28 12:20:00,22.34,22.38,22.34,22.38,700.0,22.2799,22.3198,22.2799,22.3198,700.0
2009-08-28 12:25:00,22.35,22.35,22.32,22.32,2700.0,22.2899,22.2899,22.26,22.26,2700.0
2009-08-28 12:30:00,22.32,22.34,22.32,22.32,1400.0,22.26,22.2799,22.26,22.26,1400.0
2009-08-28 12:35:00,22.33,22.33,22.32,22.33,3600.0,22.2699,22.2699,22.26,22.2699,3600.0
2009-08-28 12:40:00,22.32,22.32,22.32,22.32,600.0,22.26,22.26,22.26,22.26,600.0
2009-08-28 12:45:00,22.33,22.34,22.32,22.33,4100.0,22.2699,22.2799,22.26,22.2699,4100.0
2009-08-28 12:50:00,22.33,22.36,22.33,22.36,1000.0,22.2699,22.2998,22.2699,22.2998,1000.0
2009-08-28 12:55:00,22.37,22.37,22.37,22.37,1600.0,22.3098,22.3098,22.3098,22.3098,1600.0
2009-08-28 13:00:00,22.38,22.44,22.38,22.44,2900.0,22.3198,22.3796,22.3198,22.3796,2900.0
2009-08-28 13:05:00,22.45,22.48,22.45,22.48,800.0,22.3896,22.4195,22.3896,22.4195,800.0
2009-08-28 13:10:00,22.47,22.53,22.47,22.49,3800.0,22.4095,22.4694,22.4095,22.4295,3800.0
2009-08-28 13:15:00,22.49,22.49,22.45,22.45,600.0,22.4295,22.4295,22.3896,22.3896,600.0
2009-08-28 13:20:00,22.43,22.44,22.43,22.44,1700.0,22.3697,22.3796,22.3697,22.3796,1700.0
2009-08-28 13:25:00,22.45,22.45,22.45,22.45,300.0,22.3896,22.3896,22.3896,22.3896,300.0
2009-08-28 13:30:00,22.45,22.45,22.42,22.43,1500.0,22.3896,22.3896,22.3597,22.3697,1500.0
2009-08-28 13:35:00,22.42,22.42,22.38,22.38,6600.0,22.3597,22.3597,22.3198,22.3198,6600.0
2009-08-28 13:40:00,22.38,22.41,22.37,22.39,4600.0,22.3198,22.3497,22.3098,22.3298,4600.0
2009-08-28 13:45:00,22.37,22.41,22.37,22.41,2400.0,22.3098,22.3497,22.3098,22.3497,2400.0
2009-08-28 13:50:00,22.43,22.44,22.41,22.41,2600.0,22.3697,22.3796,22.3497,22.3497,2600.0
2009-08-28 13:55:00,22.41,22.41,22.4,22.41,3700.0,22.3497,22.3497,22.3397,22.3497,3700.0
2009-08-28 14:00:00,22.4,22.4,22.38,22.38,1100.0,22.3397,22.3397,22.3198,22.3198,1100.0
2009-08-28 14:05:00,22.38,22.46,22.38,22.46,1500.0,22.3198,22.3996,22.3198,22.3996,1500.0
2009-08-28 14:10:00,22.46,22.47,22.46,22.47,800.0,22.3996,22.4095,22.3996,22.4095,800.0
2009-08-28 14:15:00,22.47,22.47,22.45,22.46,3100.0,22.4095,22.4095,22.3896,22.3996,3100.0
2009-08-28 14:20:00,22.46,22.46,22.4,22.41,2300.0,22.3996,22.3996,22.3397,22.3497,2300.0
2009-08-28 14:25:00,22.41,22.42,22.4,22.41,1100.0,22.3497,22.3597,22.3397,22.3497,1100.0
2009-08-28 14:30:00,22.4,22.41,22.39,22.39,2600.0,22.3397,22.3497,22.3298,22.3298,2600.0
2009-08-28 14:35:00,22.38,22.39,22.37,22.37,1800.0,22.3198,22.3298,22.3098,22.3098,1800.0
2009-08-28 14:40:00,22.37,22.38,22.37,22.37,1100.0,22.3098,22.3198,22.3098,22.3098,1100.0
2009-08-28 14:45:00,22.38,22.38,22.34,22.38,2500.0,22.3198,22.3198,22.2799,22.3198,2500.0
2009-08-28 14:50:00,22.4,22.41,22.39,22.39,1700.0,22.3397,22.3497,22.3298,22.3298,1700.0
2009-08-28 14:55:00,22.38,22.44,22.38,22.44,1700.0,22.3198,22.3796,22.3198,22.3796,1700.0
2009-08-28 15:00:00,22.43,22.45,22.43,22.43,1700.0,22.3697,22.3896,22.3697,22.3697,1700.0
2009-08-28 15:05:00,22.44,22.44,22.42,22.43,1500.0,22.3796,22.3796,22.3597,22.3697,1500.0
2009-08-28 15:10:00,22.44,22.44,22.41,22.41,1500.0,22.3796,22.3796,22.3497,22.3497,1500.0
2009-08-28 15:15:00,22.38,22.43,22.38,22.42,3300.0,22.3198,22.3697,22.3198,22.3597,3300.0
2009-08-28 15:20:00,22.42,22.43,22.42,22.42,1700.0,22.3597,22.3697,22.3597,22.3597,1700.0
2009-08-28 15:25:00,22.42,22.43,22.42,22.43,1400.0,22.3597,22.3697,22.3597,22.3697,1400.0
2009-08-28 15:30:00,22.43,22.44,22.34,22.36,4300.0,22.3697,22.3796,22.2799,22.2998,4300.0
2009-08-28 15:35:00,22.36,22.36,22.32,22.32,6400.0,22.2998,22.2998,22.26,22.26,6400.0
2009-08-28 15:40:00,22.33,22.34,22.26,22.28,7200.0,22.2699,22.2799,22.2001,22.2201,7200.0
2009-08-28 15:45:00,22.27,22.29,22.21,22.29,6000.0,22.2101,22.23,22.1502,22.23,6000.0
2009-08-28 15:50:00,22.3,22.33,22.28,22.32,6300.0,22.24,22.2699,22.2201,22.26,6300.0
2009-08-28 15:55:00,22.33,22.36,22.32,22.34,15400.0,22.2699,22.2998,22.26,22.2799,15400.0
2009-08-31 09:30:00,22.01,22.01,21.83,21.96,5100.0,21.9508,21.9508,21.7713,21.9009,5100.0
2009-08-31 09:35:00,21.97,22.15,21.96,22.11,2800.0,21.9109,22.0904,21.9009,22.0505,2800.0
2009-08-31 09:40:00,22.1,22.15,22.07,22.13,1700.0,22.0405,22.0904,22.0106,22.0705,1700.0
2009-08-31 09:45:00,22.13,22.16,22.09,22.15,3000.0,22.0705,22.1004,22.0306,22.0904,3000.0
2009-08-31 09:50:00,22.15,22.16,22.05,22.15,3200.0,22.0904,22.1004,21.9907,22.0904,3200.0
2009-08-31 09:55:00,22.15,22.16,22.15,22.16,800.0,22.0904,22.1004,22.0904,22.1004,800.0
2009-08-31 10:00:00,22.15,22.15,22.1,22.1,1900.0,22.0904,22.0904,22.0405,22.0405,1900.0
2009-08-31 10:05:00,22.1,22.14,22.09,22.14,2000.0,22.0405,22.0804,22.0306,22.0804,2000.0
2009-08-31 10:10:00,22.13,22.13,22.11,22.11,1100.0,22.0705,22.0705,22.0505,22.0505,1100.0
2009-08-31 10:15:00,22.11,22.15,22.08,22.08,2600.0,22.0505,22.0904,22.0206,22.0206,2600.0
2009-08-31 10:20:00,22.08,22.11,22.07,22.08,2300.0,22.0206,22.0505,22.0106,22.0206,2300.0
2009-08-31 10:25:00,22.08,22.12,22.08,22.1,900.0,22.0206,22.0605,22.0206,22.0405,900.0
2009-08-31 10:30:00,22.1,22.14,22.1,22.13,1300.0,22.0405,22.0804,22.0405,22.0705,1300.0
2009-08-31 10:35:00,22.17,22.19,22.16,22.19,1000.0,22.1104,22.1303,22.1004,22.1303,1000.0
2009-08-31 10:40:00,22.24,22.28,22.22,22.22,4700.0,22.1802,22.2201,22.1602,22.1602,4700.0
2009-08-31 10:45:00,22.22,22.22,22.15,22.21,2200.0,22.1602,22.1602,22.0904,22.1502,2200.0
2009-08-31 10:50:00,22.21,22.32,22.21,22.32,1300.0,22.1502,22.26,22.1502,22.26,1300.0
2009-08-31 10:55:00,22.3,22.32,22.25,22.3,1800.0,22.24,22.26,22.1901,22.24,1800.0
2009-08-31 11:00:00,22.29,22.29,22.24,22.28,1500.0,22.23,22.23,22.1802,22.2201,1500.0
2009-08-31 11:05:00,22.28,22.31,22.28,22.31,1900.0,22.2201,22.25,22.2201,22.25,1900.0
2009-08-31 11:10:00,22.33,22.38,22.33,22.38,600.0,22.2699,22.3198,22.2699,22.3198,600.0
2009-08-31 11:15:00,22.35,22.36,22.3,22.3,1300.0,22.2899,22.2998,22.24,22.24,1300.0
2009-08-31 11:20:00,22.32,22.32,22.29,22.3,3700.0,22.26,22.26,22.23,22.24,3700.0
2009-08-31 11:25:00,22.31,22.33,22.29,22.3,1000.0,22.25,22.2699,22.23,22.24,1000.0
2009-08-31 11:30:00,22.3,22.31,22.29,22.3,3000.0,22.24,22.25,22.23,22.24,3000.0
2009-08-31 11:35:00,22.29,22.35,22.29,22.35,3200.0,22.23,22.2899,22.23,22.2899,3200.0
2009-08-31 11:40:00,22.35,22.35,22.3,22.3,1200.0,22.2899,22.2899,22.24,22.24,1200.0
2009-08-31 11:45:00,22.29,22.3,22.22,22.24,3400.0,22.23,22.24,22.1602,22.1802,3400.0
2009-08-31 11:50:00,22.25,22.28,22.25,22.28,500.0,22.1901,22.2201,22.1901,22.2201,500.0
2009-08-31 11:55:00,22.28,22.31,22.28,22.31,700.0,22.2201,22.25,22.2201,22.25,700.0
2009-08-31 12:00:00,22.29,22.3,22.29,22.29,600.0,22.23,22.24,22.23,22.23,600.0
2009-08-31 12:05:00,22.28,22.31,22.28,22.28,400.0,22.2201,22.25,22.2201,22.2201,400.0
2009-08-31 12:10:00,22.29,22.32,22.28,22.3,1000.0,22.23,22.26,22.2201,22.24,1000.0
2009-08-31 12:15:00,22.33,22.33,22.29,22.29,1000.0,22.2699,22.2699,22.23,22.23,1000.0
2009-08-31 12:20:00,22.3,22.34,22.3,22.33,700.0,22.24,22.2799,22.24,22.2699,700.0
2009-08-31 12:25:00,22.34,22.34,22.32,22.32,1100.0,22.2799,22.2799,22.26,22.26,1100.0
2009-08-31 12:30:00,22.31,22.33,22.31,22.32,1100.0,22.25,22.2699,22.25,22.26,1100.0
2009-08-31 12:35:00,22.34,22.35,22.32,22.34,1800.0,22.2799,22.2899,22.26,22.2799,1800.0
2009-08-31 12:40:00,22.34,22.38,22.34,22.38,1800.0,22.2799,22.3198,22.2799,22.3198,1800.0
2009-08-31 12:45:00,22.39,22.4,22.38,22.4,700.0,22.3298,22.3397,22.3198,22.3397,700.0
2009-08-31 12:50:00,22.39,22.39,22.37,22.37,200.0,22.3298,22.3298,22.3098,22.3098,200.0
2009-08-31 12:55:00,22.38,22.39,22.32,22.32,2200.0,22.3198,22.3298,22.26,22.26,2200.0
2009-08-31 13:00:00,22.31,22.32,22.3,22.32,1200.0,22.25,22.26,22.24,22.26,1200.0
2009-08-31 13:05:00,22.31,22.31,22.24,22.26,3000.0,22.25,22.25,22.1802,22.2001,3000.0
2009-08-31 13:10:00,22.26,22.26,22.26,22.26,100.0,22.2001,22.2001,22.2001,22.2001,100.0
2009-08-31 13:15:00,22.26,22.27,22.26,22.27,900.0,22.2001,22.2101,22.2001,22.2101,900.0
2009-08-31 13:20:00,22.27,22.27,22.27,22.27,500.0,22.2101,22.2101,22.2101,22.2101,500.0
2009-08-31 13:25:00,22.29,22.34,22.29,22.34,2800.0,22.23,22.2799,22.23,22.2799,2800.0
2009-08-31 13:30:00,22.35,22.4,22.34,22.39,7100.0,22.2899,22.3397,22.2799,22.3298,7100.0
2009-08-31 13:35:00,22.41,22.44,22.4,22.41,3100.0,22.3497,22.3796,22.3397,22.3497,3100.0
2009-08-31 13:40:00,22.41,22.41,22.41,22.41,100.0,22.3497,22.3497,22.3497,22.3497,100.0
2009-08-31 13:45:00,22.4,22.43,22.4,22.42,1500.0,22.3397,22.3697,22.3397,22.3597,1500.0
2009-08-31 13:50:00,22.42,22.44,22.42,22.43,2300.0,22.3597,22.3796,22.3597,22.3697,2300.0
2009-08-31 13:55:00,22.45,22.46,22.44,22.44,1200.0,22.3896,22.3996,22.3796,22.3796,1200.0
2009-08-31 14:00:00,22.43,22.47,22.43,22.47,1600.0,22.3697,22.4095,22.3697,22.4095,1600.0
2009-08-31 14:05:00,22.47,22.52,22.47,22.52,4400.0,22.4095,22.4594,22.4095,22.4594,4400.0
2009-08-31 14:10:00,22.52,22.52,22.43,22.45,2400.0,22.4594,22.4594,22.3697,22.3896,2400.0
2009-08-31 14:15:00,22.46,22.5,22.45,22.5,1800.0,22.3996,22.4395,22.3896,22.4395,1800.0
2009-08-31 14:20:00,22.5,22.57,22.5,22.52,2100.0,22.4395,22.5093,22.4395,22.4594,2100.0
2009-08-31 14:25:00,22.52,22.56,22.49,22.54,2900.0,22.4594,22.4993,22.4295,22.4794,2900.0
2009-08-31 14:30:00,22.55,22.57,22.53,22.57,1200.0,22.4893,22.5093,22.4694,22.5093,1200.0
2009-08-31 14:35:00,22.57,22.61,22.57,22.61,1800.0,22.5093,22.5492,22.5093,22.5492,1800.0
2009-08-31 14:40:00,22.6,22.61,22.55,22.56,5200.0,22.5392,22.5492,22.4893,22.4993,5200.0
2009-08-31 14:45:00,22.56,22.57,22.56,22.57,1500.0,22.4993,22.5093,22.4993,22.5093,1500.0
2009-08-31 14:50:00,22.6,22.61,22.57,22.61,2100.0,22.5392,22.5492,22.5093,22.5492,2100.0
2009-08-31 14:55:00,22.62,22.64,22.57,22.57,4100.0,22.5591,22.5791,22.5093,22.5093,4100.0
2009-08-31 15:00:00,22.57,22.58,22.52,22.53,3000.0,22.5093,22.5193,22.4594,22.4694,3000.0
2009-08-31 15:05:00,22.53,22.54,22.52,22.52,1200.0,22.4694,22.4794,22.4594,22.4594,1200.0
2009-08-31 15:10:00,22.53,22.53,22.5,22.51,2200.0,22.4694,22.4694,22.4395,22.4494,2200.0
2009-08-31 15:15:00,22.51,22.58,22.5,22.56,3500.0,22.4494,22.5193,22.4395,22.4993,3500.0
2009-08-31 15:20:00,22.56,22.61,22.55,22.61,5200.0,22.4993,22.5492,22.4893,22.5492,5200.0
2009-08-31 15:25:00,22.61,22.63,22.56,22.59,8200.0,22.5492,22.5691,22.4993,22.5292,8200.0
2009-08-31 15:30:00,22.59,22.62,22.58,22.58,4000.0,22.5292,22.5591,22.5193,22.5193,4000.0
2009-08-31 15:35:00,22.59,22.6,22.58,22.59,4400.0,22.5292,22.5392,22.5193,22.5292,4400.0
2009-08-31 15:40:00,22.58,22.6,22.55,22.59,5400.0,22.5193,22.5392,22.4893,22.5292,5400.0
2009-08-31 15:45:00,22.59,22.67,22.59,22.66,12200.0,22.5292,22.609,22.5292,22.599,12200.0
2009-08-31 15:50:00,22.67,22.7,22.63,22.66,27200.0,22.609,22.6389,22.5691,22.599,27200.0
2009-08-31 15:55:00,22.67,22.75,22.67,22.73,30100.0,22.609,22.6888,22.609,22.6689,30100.0
2009-09-01 09:30:00,22.54,22.87,22.49,22.87,7400.0,22.4794,22.8085,22.4295,22.8085,7400.0
2009-09-01 09:35:00,22.9,22.97,22.82,22.96,4900.0,22.8384,22.9082,22.7586,22.8982,4900.0
2009-09-01 09:40:00,22.94,23.09,22.92,23.08,7900.0,22.8783,23.0279,22.8583,23.0179,7900.0
2009-09-01 09:45:00,23.08,23.19,23.08,23.16,7000.0,23.0179,23.1276,23.0179,23.0977,7000.0
2009-09-01 09:50:00,23.17,23.3,23.17,23.29,6100.0,23.1077,23.2373,23.1077,23.2273,6100.0
2009-09-01 09:55:00,23.34,23.37,23.29,23.29,3700.0,23.2772,23.3071,23.2273,23.2273,3700.0
2009-09-01 10:00:00,23.32,23.37,23.28,23.28,6000.0,23.2573,23.3071,23.2174,23.2174,6000.0
2009-09-01 10:05:00,23.28,23.37,23.27,23.36,4200.0,23.2174,23.3071,23.2074,23.2972,4200.0
2009-09-01 10:10:00,23.33,23.44,23.33,23.42,6700.0,23.2672,23.3769,23.2672,23.357,6700.0
2009-09-01 10:15:00,23.41,23.49,23.4,23.43,28000.0,23.347,23.4268,23.337,23.367,28000.0
2009-09-01 10:20:00,23.42,23.43,23.34,23.34,6800.0,23.357,23.367,23.2772,23.2772,6800.0
2009-09-01 10:25:00,23.33,23.36,23.31,23.33,3900.0,23.2672,23.2972,23.2473,23.2672,3900.0
2009-09-01 10:30:00,23.32,23.44,23.31,23.41,3300.0,23.2573,23.3769,23.2473,23.347,3300.0
2009-09-01 10:35:00,23.45,23.49,23.43,23.48,6500.0,23.3869,23.4268,23.367,23.4168,6500.0
2009-09-01 10:40:00,23.47,23.48,23.44,23.45,3000.0,23.4069,23.4168,23.3769,23.3869,3000.0
2009-09-01 10:45:00,23.41,23.42,23.34,23.38,1900.0,23.347,23.357,23.2772,23.3171,1900.0
2009-09-01 10:50:00,23.34,23.35,23.19,23.19,5800.0,23.2772,23.2872,23.1276,23.1276,5800.0
2009-09-01 10:55:00,23.19,23.19,23.07,23.07,3600.0,23.1276,23.1276,23.0079,23.0079,3600.0
2009-09-01 11:00:00,23.07,23.08,23.02,23.06,2800.0,23.0079,23.0179,22.9581,22.998,2800.0
2009-09-01 11:05:00,23.05,23.07,23.02,23.07,5900.0,22.988,23.0079,22.9581,23.0079,5900.0
2009-09-01 11:10:00,23.03,23.08,23.03,23.07,5600.0,22.968,23.0179,22.968,23.0079,5600.0
2009-09-01 11:15:00,23.06,23.08,23.03,23.07,5100.0,22.998,23.0179,22.968,23.0079,5100.0
2009-09-01 11:20:00,23.08,23.08,23.01,23.03,7900.0,23.0179,23.0179,22.9481,22.968,7900.0
2009-09-01 11:25:00,23.07,23.08,22.81,22.81,11700.0,23.0079,23.0179,22.7486,22.7486,11700.0
2009-09-01 11:30:00,22.81,22.85,22.73,22.85,10100.0,22.7486,22.7885,22.6689,22.7885,10100.0
2009-09-01 11:35:00,22.87,22.89,22.79,22.87,9600.0,22.8085,22.8284,22.7287,22.8085,9600.0
2009-09-01 11:40:00,22.87,22.99,22.85,22.92,6800.0,22.8085,22.9282,22.7885,22.8583,6800.0
2009-09-01 11:45:00,22.92,23.01,22.91,22.99,6900.0,22.8583,22.9481,22.8484,22.9282,6900.0
2009-09-01 11:50:00,22.99,23.1,22.98,23.07,6000.0,22.9282,23.0379,22.9182,23.0079,6000.0
2009-09-01 11:55:00,23.09,23.09,22.93,22.95,3800.0,23.0279,23.0279,22.8683,22.8883,3800.0
2009-09-01 12:00:00,22.94,22.94,22.9,22.93,5600.0,22.8783,22.8783,22.8384,22.8683,5600.0
2009-09-01 12:05:00,22.91,22.94,22.89,22.93,4100.0,22.8484,22.8783,22.8284,22.8683,4100.0
2009-09-01 12:10:00,22.94,22.94,22.93,22.94,4600.0,22.8783,22.8783,22.8683,22.8783,4600.0
2009-09-01 12:15:00,22.93,22.94,22.88,22.89,4900.0,22.8683,22.8783,22.8184,22.8284,4900.0
2009-09-01 12:20:00,22.89,22.89,22.81,22.88,5400.0,22.8284,22.8284,22.7486,22.8184,5400.0
2009-09-01 12:25:00,22.88,22.94,22.88,22.94,6000.0,22.8184,22.8783,22.8184,22.8783,6000.0
2009-09-01 12:30:00,22.93,23.0,22.93,22.98,8700.0,22.8683,22.9381,22.8683,22.9182,8700.0
2009-09-01 12:35:00,22.98,23.0,22.95,22.97,7600.0,22.9182,22.9381,22.8883,22.9082,7600.0
2009-09-01 12:40:00,22.98,23.01,22.98,23.0,2600.0,22.9182,22.9481,22.9182,22.9381,2600.0
2009-09-01 12:45:00,23.01,23.02,22.99,23.0,1500.0,22.9481,22.9581,22.9282,22.9381,1500.0
2009-09-01 12:50:00,23.0,23.03,23.0,23.02,4600.0,22.9381,22.968,22.9381,22.9581,4600.0
2009-09-01 12:55:00,23.02,23.05,22.98,22.98,4100.0,22.9581,22.988,22.9182,22.9182,4100.0
2009-09-01 13:00:00,22.99,23.03,22.99,23.0,9100.0,22.9282,22.968,22.9282,22.9381,9100.0
2009-09-01 13:05:00,22.99,23.0,22.88,22.9,6300.0,22.9282,22.9381,22.8184,22.8384,6300.0
2009-09-01 13:10:00,22.94,22.99,22.94,22.99,4000.0,22.8783,22.9282,22.8783,22.9282,4000.0
2009-09-01 13:15:00,22.99,23.05,22.99,23.05,6300.0,22.9282,22.988,22.9282,22.988,6300.0
2009-09-01 13:20:00,23.04,23.05,23.0,23.02,2300.0,22.978,22.988,22.9381,22.9581,2300.0
2009-09-01 13:25:00,23.04,23.11,23.04,23.05,2900.0,22.978,23.0478,22.978,22.988,2900.0
2009-09-01 13:30:00,23.06,23.06,23.01,23.03,3000.0,22.998,22.998,22.9481,22.968,3000.0
2009-09-01 13:35:00,23.01,23.05,23.01,23.04,3900.0,22.9481,22.988,22.9481,22.978,3900.0
2009-09-01 13:40:00,23.04,23.16,23.04,23.14,3800.0,22.978,23.0977,22.978,23.0777,3800.0
2009-09-01 13:45:00,23.12,23.13,23.08,23.08,4700.0,23.0578,23.0678,23.0179,23.0179,4700.0
2009-09-01 13:50:00,23.07,23.07,22.98,23.0,5200.0,23.0079,23.0079,22.9182,22.9381,5200.0
2009-09-01 13:55:00,23.02,23.05,23.02,23.05,2200.0,22.9581,22.988,22.9581,22.988,2200.0
2009-09-01 14:00:00,23.07,23.11,23.06,23.06,4200.0,23.0079,23.0478,22.998,22.998,4200.0
2009-09-01 14:05:00,23.06,23.1,23.06,23.1,2600.0,22.998,23.0379,22.998,23.0379,2600.0
2009-09-01 14:10:00,23.1,23.12,23.1,23.11,6200.0,23.0379,23.0578,23.0379,23.0478,6200.0
2009-09-01 14:15:00,23.11,23.11,23.07,23.09,3200.0,23.0478,23.0478,23.0079,23.0279,3200.0
2009-09-01 14:20:00,23.1,23.16,23.02,23.02,16000.0,23.0379,23.0977,22.9581,22.9581,16000.0
2009-09-01 14:25:00,23.02,23.04,22.98,23.04,6600.0,22.9581,22.978,22.9182,22.978,6600.0
2009-09-01 14:30:00,23.03,23.03,22.99,23.01,5200.0,22.968,22.968,22.9282,22.9481,5200.0
2009-09-01 14:35:00,23.02,23.04,23.02,23.03,3700.0,22.9581,22.978,22.9581,22.968,3700.0
2009-09-01 14:40:00,23.02,23.02,23.0,23.01,4600.0,22.9581,22.9581,22.9381,22.9481,4600.0
2009-09-01 14:45:00,23.0,23.04,23.0,23.01,2500.0,22.9381,22.978,22.9381,22.9481,2500.0
2009-09-01 14:50:00,23.01,23.06,23.0,23.05,4900.0,22.9481,22.998,22.9381,22.988,4900.0
2009-09-01 14:55:00,23.06,23.06,23.0,23.01,2600.0,22.998,22.998,22.9381,22.9481,2600.0
2009-09-01 15:00:00,23.0,23.01,23.0,23.0,4200.0,22.9381,22.9481,22.9381,22.9381,4200.0
2009-09-01 15:05:00,23.01,23.03,23.0,23.03,4200.0,22.9481,22.968,22.9381,22.968,4200.0
2009-09-01 15:10:00,23.02,23.02,23.0,23.01,4600.0,22.9581,22.9581,22.9381,22.9481,4600.0
2009-09-01 15:15:00,23.02,23.05,23.01,23.04,1700.0,22.9581,22.988,22.9481,22.978,1700.0
2009-09-01 15:20:00,23.03,23.03,23.0,23.02,5000.0,22.968,22.968,22.9381,22.9581,5000.0
2009-09-01 15:25:00,23.01,23.03,22.99,23.01,10600.0,22.9481,22.968,22.9282,22.9481,10600.0
2009-09-01 15:30:00,23.01,23.02,22.99,23.02,11700.0,22.9481,22.9581,22.9282,22.9581,11700.0
2009-09-01 15:35:00,23.02,23.04,23.02,23.04,5000.0,22.9581,22.978,22.9581,22.978,5000.0
2009-09-01 15:40:00,23.04,23.07,23.01,23.03,9600.0,22.978,23.0079,22.9481,22.968,9600.0
2009-09-01 15:45:00,23.03,23.04,22.98,23.01,14400.0,22.968,22.978,22.9182,22.9481,14400.0
2009-09-01 15:50:00,23.04,23.15,23.02,23.15,20000.0,22.978,23.0877,22.9581,23.0877,20000.0
2009-09-01 15:55:00,23.17,23.18,23.06,23.07,28800.0,23.1077,23.1176,22.998,23.0079,28800.0
2009-09-02 09:30:00,22.93,22.97,22.7,22.83,11300.0,22.8683,22.9082,22.6389,22.7686,11300.0
2009-09-02 09:35:00,22.86,23.01,22.85,22.91,2500.0,22.7985,22.9481,22.7885,22.8484,2500.0
2009-09-02 09:40:00,22.95,23.12,22.88,23.05,3300.0,22.8883,23.0578,22.8184,22.988,3300.0
2009-09-02 09:45:00,23.07,23.12,23.03,23.04,2200.0,23.0079,23.0578,22.968,22.978,2200.0
2009-09-02 09:50:00,23.0,23.07,22.9,23.0,4100.0,22.9381,23.0079,22.8384,22.9381,4100.0
2009-09-02 09:55:00,23.02,23.03,22.91,22.92,1900.0,22.9581,22.968,22.8484,22.8583,1900.0
2009-09-02 10:00:00,22.93,22.98,22.81,22.83,5600.0,22.8683,22.9182,22.7486,22.7686,5600.0
2009-09-02 10:05:00,22.8,22.83,22.74,22.74,2600.0,22.7387,22.7686,22.6788,22.6788,2600.0
2009-09-02 10:10:00,22.72,22.75,22.6,22.63,6300.0,22.6589,22.6888,22.5392,22.5691,6300.0
2009-09-02 10:15:00,22.63,22.67,22.59,22.67,2800.0,22.5691,22.609,22.5292,22.609,2800.0
2009-09-02 10:20:00,22.68,22.68,22.64,22.65,6800.0,22.619,22.619,22.5791,22.5891,6800.0
2009-09-02 10:25:00,22.68,22.76,22.68,22.72,2100.0,22.619,22.6988,22.619,22.6589,2100.0
2009-09-02 10:30:00,22.68,22.68,22.58,22.61,3300.0,22.619,22.619,22.5193,22.5492,3300.0
2009-09-02 10:35:00,22.65,22.79,22.65,22.71,3000.0,22.5891,22.7287,22.5891,22.6489,3000.0
2009-09-02 10:40:00,22.74,22.77,22.7,22.76,3000.0,22.6788,22.7087,22.6389,22.6988,3000.0
2009-09-02 10:45:00,22.75,22.75,22.65,22.66,1600.0,22.6888,22.6888,22.5891,22.599,1600.0
2009-09-02 10:50:00,22.61,22.62,22.58,22.6,1600.0,22.5492,22.5591,22.5193,22.5392,1600.0
2009-09-02 10:55:00,22.61,22.79,22.61,22.77,2000.0,22.5492,22.7287,22.5492,22.7087,2000.0
2009-09-02 11:00:00,22.79,22.79,22.63,22.63,3000.0,22.7287,22.7287,22.5691,22.5691,3000.0
2009-09-02 11:05:00,22.63,22.66,22.6,22.6,2500.0,22.5691,22.599,22.5392,22.5392,2500.0
2009-09-02 11:10:00,22.59,22.63,22.58,22.63,2500.0,22.5292,22.5691,22.5193,22.5691,2500.0
2009-09-02 11:15:00,22.63,22.63,22.58,22.58,1300.0,22.5691,22.5691,22.5193,22.5193,1300.0
2009-09-02 11:20:00,22.6,22.61,22.58,22.58,1100.0,22.5392,22.5492,22.5193,22.5193,1100.0
2009-09-02 11:25:00,22.58,22.58,22.51,22.53,4000.0,22.5193,22.5193,22.4494,22.4694,4000.0
2009-09-02 11:30:00,22.53,22.53,22.5,22.52,2000.0,22.4694,22.4694,22.4395,22.4594,2000.0
2009-09-02 11:35:00,22.54,22.59,22.54,22.56,2400.0,22.4794,22.5292,22.4794,22.4993,2400.0
2009-09-02 11:40:00,22.56,22.56,22.5,22.5,1500.0,22.4993,22.4993,22.4395,22.4395,1500.0
2009-09-02 11:45:00,22.5,22.51,22.47,22.5,5100.0,22.4395,22.4494,22.4095,22.4395,5100.0
2009-09-02 11:50:00,22.51,22.57,22.51,22.55,2200.0,22.4494,22.5093,22.4494,22.4893,2200.0
2009-09-02 11:55:00,22.54,22.54,22.52,22.52,900.0,22.4794,22.4794,22.4594,22.4594,900.0
2009-09-02 12:00:00,22.53,22.55,22.52,22.55,1300.0,22.4694,22.4893,22.4594,22.4893,1300.0
2009-09-02 12:05:00,22.5,22.52,22.48,22.49,1100.0,22.4395,22.4594,22.4195,22.4295,1100.0
2009-09-02 12:10:00,22.47,22.57,22.47,22.51,2900.0,22.4095,22.5093,22.4095,22.4494,2900.0
2009-09-02 12:15:00,22.49,22.53,22.49,22.53,900.0,22.4295,22.4694,22.4295,22.4694,900.0
2009-09-02 12:20:00,22.55,22.58,22.52,22.56,1300.0,22.4893,22.5193,22.4594,22.4993,1300.0
2009-09-02 12:25:00,22.54,22.54,22.5,22.53,3300.0,22.4794,22.4794,22.4395,22.4694,3300.0
2009-09-02 12:30:00,22.52,22.52,22.51,22.52,600.0,22.4594,22.4594,22.4494,22.4594,600.0
2009-09-02 12:35:00,22.53,22.53,22.5,22.5,2200.0,22.4694,22.4694,22.4395,22.4395,2200.0
2009-09-02 12:40:00,22.48,22.5,22.47,22.49,1300.0,22.4195,22.4395,22.4095,22.4295,1300.0
2009-09-02 12:45:00,22.48,22.51,22.48,22.51,1500.0,22.4195,22.4494,22.4195,22.4494,1500.0
2009-09-02 12:50:00,22.53,22.54,22.48,22.48,3400.0,22.4694,22.4794,22.4195,22.4195,3400.0
2009-09-02 12:55:00,22.5,22.52,22.49,22.52,700.0,22.4395,22.4594,22.4295,22.4594,700.0
2009-09-02 13:00:00,22.51,22.51,22.5,22.5,500.0,22.4494,22.4494,22.4395,22.4395,500.0
2009-09-02 13:05:00,22.5,22.52,22.47,22.51,2700.0,22.4395,22.4594,22.4095,22.4494,2700.0
2009-09-02 13:10:00,22.52,22.52,22.52,22.52,200.0,22.4594,22.4594,22.4594,22.4594,200.0
2009-09-02 13:15:00,22.52,22.54,22.52,22.53,700.0,22.4594,22.4794,22.4594,22.4694,700.0
2009-09-02 13:20:00,22.53,22.53,22.5,22.5,1200.0,22.4694,22.4694,22.4395,22.4395,1200.0
2009-09-02 13:25:00,22.5,22.5,22.49,22.49,1600.0,22.4395,22.4395,22.4295,22.4295,1600.0
2009-09-02 13:30:00,22.47,22.5,22.45,22.45,4200.0,22.4095,22.4395,22.3896,22.3896,4200.0
2009-09-02 13:35:00,22.45,22.5,22.45,22.48,3900.0,22.3896,22.4395,22.3896,22.4195,3900.0
2009-09-02 13:40:00,22.45,22.46,22.45,22.46,200.0,22.3896,22.3996,22.3896,22.3996,200.0
2009-09-02 13:45:00,22.43,22.44,22.43,22.43,500.0,22.3697,22.3796,22.3697,22.3697,500.0
2009-09-02 13:50:00,22.43,22.44,22.34,22.34,1900.0,22.3697,22.3796,22.2799,22.2799,1900.0
2009-09-02 13:55:00,22.34,22.37,22.34,22.36,1200.0,22.2799,22.3098,22.2799,22.2998,1200.0
2009-09-02 14:00:00,22.38,22.4,22.34,22.34,1200.0,22.3198,22.3397,22.2799,22.2799,1200.0
2009-09-02 14:05:00,22.34,22.41,22.34,22.41,3100.0,22.2799,22.3497,22.2799,22.3497,3100.0
2009-09-02 14:10:00,22.43,22.43,22.4,22.4,1400.0,22.3697,22.3697,22.3397,22.3397,1400.0
2009-09-02 14:15:00,22.41,22.44,22.4,22.44,800.0,22.3497,22.3796,22.3397,22.3796,800.0
2009-09-02 14:20:00,22.45,22.47,22.44,22.44,1100.0,22.3896,22.4095,22.3796,22.3796,1100.0
2009-09-02 14:25:00,22.43,22.46,22.43,22.44,2400.0,22.3697,22.3996,22.3697,22.3796,2400.0
2009-09-02 14:30:00,22.45,22.46,22.45,22.46,1300.0,22.3896,22.3996,22.3896,22.3996,1300.0
2009-09-02 14:35:00,22.49,22.5,22.47,22.48,2500.0,22.4295,22.4395,22.4095,22.4195,2500.0
2009-09-02 14:40:00,22.49,22.54,22.48,22.53,3700.0,22.4295,22.4794,22.4195,22.4694,3700.0
2009-09-02 14:45:00,22.51,22.52,22.51,22.52,500.0,22.4494,22.4594,22.4494,22.4594,500.0
2009-09-02 14:50:00,22.52,22.55,22.52,22.52,3400.0,22.4594,22.4893,22.4594,22.4594,3400.0
2009-09-02 14:55:00,22.52,22.52,22.44,22.44,4300.0,22.4594,22.4594,22.3796,22.3796,4300.0
2009-09-02 15:00:00,22.43,22.47,22.43,22.44,1600.0,22.3697,22.4095,22.3697,22.3796,1600.0
2009-09-02 15:05:00,22.43,22.5,22.43,22.48,3200.0,22.3697,22.4395,22.3697,22.4195,3200.0
2009-09-02 15:10:00,22.5,22.5,22.48,22.5,2900.0,22.4395,22.4395,22.4195,22.4395,2900.0
2009-09-02 15:15:00,22.49,22.52,22.48,22.49,9900.0,22.4295,22.4594,22.4195,22.4295,9900.0
2009-09-02 15:20:00,22.5,22.5,22.48,22.5,4000.0,22.4395,22.4395,22.4195,22.4395,4000.0
2009-09-02 15:25:00,22.5,22.55,22.49,22.55,7200.0,22.4395,22.4893,22.4295,22.4893,7200.0
2009-09-02 15:30:00,22.55,22.55,22.49,22.5,9700.0,22.4893,22.4893,22.4295,22.4395,9700.0
2009-09-02 15:35:00,22.51,22.59,22.49,22.58,12500.0,22.4494,22.5292,22.4295,22.5193,12500.0
2009-09-02 15:40:00,22.57,22.58,22.53,22.53,4700.0,22.5093,22.5193,22.4694,22.4694,4700.0
2009-09-02 15:45:00,22.53,22.57,22.53,22.55,8400.0,22.4694,22.5093,22.4694,22.4893,8400.0
2009-09-02 15:50:00,22.56,22.59,22.55,22.56,6400.0,22.4993,22.5292,22.4893,22.4993,6400.0
2009-09-02 15:55:00,22.56,22.6,22.51,22.56,24300.0,22.4993,22.5392,22.4494,22.4993,24300.0
2009-09-03 09:30:00,22.58,22.59,22.4,22.4,3600.0,22.5193,22.5292,22.3397,22.3397,3600.0
2009-09-03 09:35:00,22.41,22.52,22.41,22.48,1500.0,22.3497,22.4594,22.3497,22.4195,1500.0
2009-09-03 09:40:00,22.47,22.52,22.43,22.51,2100.0,22.4095,22.4594,22.3697,22.4494,2100.0
2009-09-03 09:45:00,22.55,22.55,22.42,22.42,6800.0,22.4893,22.4893,22.3597,22.3597,6800.0
2009-09-03 09:50:00,22.41,22.41,22.36,22.4,1900.0,22.3497,22.3497,22.2998,22.3397,1900.0
2009-09-03 09:55:00,22.4,22.4,22.23,22.29,12700.0,22.3397,22.3397,22.1702,22.23,12700.0
2009-09-03 10:00:00,22.35,22.37,22.18,22.24,8400.0,22.2899,22.3098,22.1203,22.1802,8400.0
2009-09-03 10:05:00,22.18,22.18,22.09,22.09,3700.0,22.1203,22.1203,22.0306,22.0306,3700.0
2009-09-03 10:10:00,22.12,22.12,22.05,22.08,3200.0,22.0605,22.0605,21.9907,22.0206,3200.0
2009-09-03 10:15:00,22.07,22.11,22.03,22.09,3800.0,22.0106,22.0505,21.9707,22.0306,3800.0
2009-09-03 10:20:00,22.13,22.15,21.98,22.02,4800.0,22.0705,22.0904,21.9209,21.9608,4800.0
2009-09-03 10:25:00,22.07,22.09,21.99,22.06,4200.0,22.0106,22.0306,21.9308,22.0007,4200.0
2009-09-03 10:30:00,22.06,22.06,21.98,22.02,6400.0,22.0007,22.0007,21.9209,21.9608,6400.0
2009-09-03 10:35:00,22.05,22.05,21.98,22.01,3500.0,21.9907,21.9907,21.9209,21.9508,3500.0
2009-09-03 10:40:00,22.06,22.09,22.02,22.08,5000.0,22.0007,22.0306,21.9608,22.0206,5000.0
2009-09-03 10:45:00,22.09,22.17,22.06,22.16,8700.0,22.0306,22.1104,22.0007,22.1004,8700.0
2009-09-03 10:50:00,22.16,22.16,22.13,22.13,1200.0,22.1004,22.1004,22.0705,22.0705,1200.0
2009-09-03 10:55:00,22.14,22.14,22.1,22.12,3600.0,22.0804,22.0804,22.0405,22.0605,3600.0
2009-09-03 11:00:00,22.13,22.22,22.13,22.16,2100.0,22.0705,22.1602,22.0705,22.1004,2100.0
2009-09-03 11:05:00,22.16,22.17,22.15,22.16,1100.0,22.1004,22.1104,22.0904,22.1004,1100.0
2009-09-03 11:10:00,22.16,22.18,22.14,22.18,2300.0,22.1004,22.1203,22.0804,22.1203,2300.0
2009-09-03 11:15:00,22.16,22.16,22.12,22.12,1600.0,22.1004,22.1004,22.0605,22.0605,1600.0
2009-09-03 11:20:00,22.11,22.11,22.04,22.04,1000.0,22.0505,22.0505,21.9807,21.9807,1000.0
2009-09-03 11:25:00,22.05,22.05,22.0,22.0,800.0,21.9907,21.9907,21.9408,21.9408,800.0
2009-09-03 11:30:00,22.0,22.06,22.0,22.06,1400.0,21.9408,22.0007,21.9408,22.0007,1400.0
2009-09-03 11:35:00,22.07,22.07,22.01,22.01,3000.0,22.0106,22.0106,21.9508,21.9508,3000.0
2009-09-03 11:40:00,22.03,22.05,22.03,22.04,800.0,21.9707,21.9907,21.9707,21.9807,800.0
2009-09-03 11:45:00,22.07,22.08,22.07,22.08,300.0,22.0106,22.0206,22.0106,22.0206,300.0
2009-09-03 11:50:00,22.07,22.09,22.05,22.05,3600.0,22.0106,22.0306,21.9907,21.9907,3600.0
2009-09-03 11:55:00,22.06,22.07,22.03,22.04,700.0,22.0007,22.0106,21.9707,21.9807,700.0
2009-09-03 12:00:00,22.04,22.04,22.04,22.04,0.0,21.9807,21.9807,21.9807,21.9807,0.0
2009-09-03 12:05:00,22.06,22.06,22.03,22.03,1900.0,22.0007,22.0007,21.9707,21.9707,1900.0
2009-09-03 12:10:00,22.03,22.05,22.03,22.03,1200.0,21.9707,21.9907,21.9707,21.9707,1200.0
2009-09-03 12:15:00,22.03,22.03,22.03,22.03,0.0,21.9707,21.9707,21.9707,21.9707,0.0
2009-09-03 12:20:00,22.03,22.06,22.02,22.06,3000.0,21.9707,22.0007,21.9608,22.0007,3000.0
2009-09-03 12:25:00,22.07,22.07,22.06,22.07,400.0,22.0106,22.0106,22.0007,22.0106,400.0
2009-09-03 12:30:00,22.06,22.06,22.05,22.05,800.0,22.0007,22.0007,21.9907,21.9907,800.0
2009-09-03 12:35:00,22.05,22.06,22.01,22.03,1700.0,21.9907,22.0007,21.9508,21.9707,1700.0
2009-09-03 12:40:00,22.03,22.03,22.02,22.03,400.0,21.9707,21.9707,21.9608,21.9707,400.0
2009-09-03 12:45:00,22.01,22.02,22.01,22.01,400.0,21.9508,21.9608,21.9508,21.9508,400.0
2009-09-03 12:50:00,22.02,22.02,22.0,22.01,4200.0,21.9608,21.9608,21.9408,21.9508,4200.0
2009-09-03 12:55:00,22.01,22.06,22.01,22.04,3500.0,21.9508,22.0007,21.9508,21.9807,3500.0
2009-09-03 13:00:00,22.07,22.09,22.06,22.06,900.0,22.0106,22.0306,22.0007,22.0007,900.0
2009-09-03 13:05:00,22.06,22.06,22.04,22.04,200.0,22.0007,22.0007,21.9807,21.9807,200.0
2009-09-03 13:10:00,22.03,22.03,22.03,22.03,400.0,21.9707,21.9707,21.9707,21.9707,400.0
2009-09-03 13:15:00,22.03,22.03,22.03,22.03,0.0,21.9707,21.9707,21.9707,21.9707,0.0
2009-09-03 13:20:00,22.02,22.03,22.02,22.03,300.0,21.9608,21.9707,21.9608,21.9707,300.0
2009-09-03 13:25:00,22.03,22.12,22.02,22.11,7000.0,21.9707,22.0605,21.9608,22.0505,7000.0
2009-09-03 13:30:00,22.11,22.13,22.05,22.06,3000.0,22.0505,22.0705,21.9907,22.0007,3000.0
2009-09-03 13:35:00,22.06,22.06,22.05,22.06,1400.0,22.0007,22.0007,21.9907,22.0007,1400.0
2009-09-03 13:40:00,22.05,22.06,22.02,22.03,4300.0,21.9907,22.0007,21.9608,21.9707,4300.0
2009-09-03 13:45:00,22.01,22.02,22.01,22.02,800.0,21.9508,21.9608,21.9508,21.9608,800.0
2009-09-03 13:50:00,22.02,22.04,22.01,22.04,2000.0,21.9608,21.9807,21.9508,21.9807,2000.0
2009-09-03 13:55:00,22.03,22.03,22.01,22.02,1900.0,21.9707,21.9707,21.9508,21.9608,1900.0
2009-09-03 14:00:00,22.02,22.02,22.02,22.02,400.0,21.9608,21.9608,21.9608,21.9608,400.0
2009-09-03 14:05:00,22.04,22.08,22.03,22.03,3300.0,21.9807,22.0206,21.9707,21.9707,3300.0
2009-09-03 14:10:00,22.03,22.04,22.02,22.02,2000.0,21.9707,21.9807,21.9608,21.9608,2000.0
2009-09-03 14:15:00,22.02,22.03,22.02,22.02,600.0,21.9608,21.9707,21.9608,21.9608,600.0
2009-09-03 14:20:00,22.01,22.05,22.01,22.05,4700.0,21.9508,21.9907,21.9508,21.9907,4700.0
2009-09-03 14:25:00,22.04,22.05,22.04,22.05,400.0,21.9807,21.9907,21.9807,21.9907,400.0
2009-09-03 14:30:00,22.05,22.05,22.05,22.05,800.0,21.9907,21.9907,21.9907,21.9907,800.0
2009-09-03 14:35:00,22.04,22.05,22.04,22.04,800.0,21.9807,21.9907,21.9807,21.9807,800.0
2009-09-03 14:40:00,22.04,22.04,22.02,22.02,900.0,21.9807,21.9807,21.9608,21.9608,900.0
2009-09-03 14:45:00,22.03,22.04,22.03,22.04,2300.0,21.9707,21.9807,21.9707,21.9807,2300.0
2009-09-03 14:50:00,22.03,22.03,22.0,22.0,3400.0,21.9707,21.9707,21.9408,21.9408,3400.0
2009-09-03 14:55:00,22.02,22.02,22.0,22.0,800.0,21.9608,21.9608,21.9408,21.9408,800.0
2009-09-03 15:00:00,22.0,22.01,22.0,22.0,2900.0,21.9408,21.9508,21.9408,21.9408,2900.0
2009-09-03 15:05:00,22.0,22.05,21.99,22.05,3900.0,21.9408,21.9907,21.9308,21.9907,3900.0
2009-09-03 15:10:00,22.04,22.06,22.04,22.06,1300.0,21.9807,22.0007,21.9807,22.0007,1300.0
2009-09-03 15:15:00,22.09,22.1,22.08,22.1,1600.0,22.0306,22.0405,22.0206,22.0405,1600.0
2009-09-03 15:20:00,22.09,22.11,22.09,22.11,2700.0,22.0306,22.0505,22.0306,22.0505,2700.0
2009-09-03 15:25:00,22.13,22.13,22.1,22.11,1800.0,22.0705,22.0705,22.0405,22.0505,1800.0
2009-09-03 15:30:00,22.1,22.19,22.1,22.15,4000.0,22.0405,22.1303,22.0405,22.0904,4000.0
2009-09-03 15:35:00,22.16,22.22,22.15,22.22,4600.0,22.1004,22.1602,22.0904,22.1602,4600.0
2009-09-03 15:40:00,22.21,22.21,22.18,22.19,4000.0,22.1502,22.1502,22.1203,22.1303,4000.0
2009-09-03 15:45:00,22.19,22.24,22.19,22.24,4500.0,22.1303,22.1802,22.1303,22.1802,4500.0
2009-09-03 15:50:00,22.22,22.32,22.22,22.32,12000.0,22.1602,22.26,22.1602,22.26,12000.0
2009-09-03 15:55:00,22.32,22.33,22.26,22.33,45200.0,22.26,22.2699,22.2001,22.2699,45200.0
2009-09-04 09:30:00,22.21,22.22,22.07,22.17,3000.0,22.1502,22.1602,22.0106,22.1104,3000.0
2009-09-04 09:35:00,22.25,22.34,22.15,22.16,1200.0,22.1901,22.2799,22.0904,22.1004,1200.0
2009-09-04 09:40:00,22.16,22.31,22.16,22.31,1900.0,22.1004,22.25,22.1004,22.25,1900.0
2009-09-04 09:45:00,22.27,22.27,22.08,22.09,2400.0,22.2101,22.2101,22.0206,22.0306,2400.0
2009-09-04 09:50:00,22.13,22.13,22.04,22.11,8000.0,22.0705,22.0705,21.9807,22.0505,8000.0
2009-09-04 09:55:00,22.15,22.17,22.11,22.11,1100.0,22.0904,22.1104,22.0505,22.0505,1100.0
2009-09-04 10:00:00,22.08,22.1,22.05,22.05,3300.0,22.0206,22.0405,21.9907,21.9907,3300.0
2009-09-04 10:05:00,22.03,22.04,22.0,22.0,3200.0,21.9707,21.9807,21.9408,21.9408,3200.0
2009-09-04 10:10:00,22.0,22.0,21.96,22.0,3800.0,21.9408,21.9408,21.9009,21.9408,3800.0
2009-09-04 10:15:00,21.97,22.02,21.97,22.02,2300.0,21.9109,21.9608,21.9109,21.9608,2300.0
2009-09-04 10:20:00,22.02,22.09,22.02,22.09,1800.0,21.9608,22.0306,21.9608,22.0306,1800.0
2009-09-04 10:25:00,22.08,22.08,22.0,22.0,7200.0,22.0206,22.0206,21.9408,21.9408,7200.0
2009-09-04 10:30:00,22.0,22.07,22.0,22.05,4400.0,21.9408,22.0106,21.9408,21.9907,4400.0
2009-09-04 10:35:00,22.06,22.06,22.02,22.02,1200.0,22.0007,22.0007,21.9608,21.9608,1200.0
2009-09-04 10:40:00,22.03,22.07,22.03,22.03,3900.0,21.9707,22.0106,21.9707,21.9707,3900.0
2009-09-04 10:45:00,22.02,22.04,22.01,22.04,1800.0,21.9608,21.9807,21.9508,21.9807,1800.0
2009-09-04 10:50:00,22.04,22.06,22.04,22.06,2300.0,21.9807,22.0007,21.9807,22.0007,2300.0
2009-09-04 10:55:00,22.07,22.07,22.03,22.03,1000.0,22.0106,22.0106,21.9707,21.9707,1000.0
2009-09-04 11:00:00,22.04,22.06,22.04,22.06,2400.0,21.9807,22.0007,21.9807,22.0007,2400.0
2009-09-04 11:05:00,22.06,22.1,22.06,22.07,3000.0,22.0007,22.0405,22.0007,22.0106,3000.0
2009-09-04 11:10:00,22.06,22.08,22.06,22.08,1700.0,22.0007,22.0206,22.0007,22.0206,1700.0
2009-09-04 11:15:00,22.1,22.1,22.07,22.07,900.0,22.0405,22.0405,22.0106,22.0106,900.0
2009-09-04 11:20:00,22.06,22.07,21.99,22.0,4100.0,22.0007,22.0106,21.9308,21.9408,4100.0
2009-09-04 11:25:00,22.0,22.03,21.97,22.03,4900.0,21.9408,21.9707,21.9109,21.9707,4900.0
2009-09-04 11:30:00,22.01,22.01,22.01,22.01,1000.0,21.9508,21.9508,21.9508,21.9508,1000.0
2009-09-04 11:35:00,22.03,22.05,22.0,22.0,3200.0,21.9707,21.9907,21.9408,21.9408,3200.0
2009-09-04 11:40:00,22.0,22.02,22.0,22.02,4200.0,21.9408,21.9608,21.9408,21.9608,4200.0
2009-09-04 11:45:00,22.02,22.02,22.01,22.02,1200.0,21.9608,21.9608,21.9508,21.9608,1200.0
2009-09-04 11:50:00,22.03,22.04,22.02,22.03,2500.0,21.9707,21.9807,21.9608,21.9707,2500.0
2009-09-04 11:55:00,22.04,22.06,22.02,22.04,7300.0,21.9807,22.0007,21.9608,21.9807,7300.0
2009-09-04 12:00:00,22.04,22.05,22.04,22.05,4300.0,21.9807,21.9907,21.9807,21.9907,4300.0
2009-09-04 12:05:00,22.05,22.05,22.03,22.05,11800.0,21.9907,21.9907,21.9707,21.9907,11800.0
2009-09-04 12:10:00,22.05,22.06,22.05,22.05,5700.0,21.9907,22.0007,21.9907,21.9907,5700.0
2009-09-04 12:15:00,22.07,22.19,22.06,22.16,5200.0,22.0106,22.1303,22.0007,22.1004,5200.0
2009-09-04 12:20:00,22.17,22.17,22.17,22.17,2900.0,22.1104,22.1104,22.1104,22.1104,2900.0
2009-09-04 12:25:00,22.17,22.17,22.15,22.15,4700.0,22.1104,22.1104,22.0904,22.0904,4700.0
2009-09-04 12:30:00,22.15,22.17,22.11,22.17,6100.0,22.0904,22.1104,22.0505,22.1104,6100.0
2009-09-04 12:35:00,22.17,22.18,22.08,22.12,8400.0,22.1104,22.1203,22.0206,22.0605,8400.0
2009-09-04 12:40:00,22.15,22.19,22.15,22.19,1200.0,22.0904,22.1303,22.0904,22.1303,1200.0
2009-09-04 12:45:00,22.21,22.22,22.19,22.19,2500.0,22.1502,22.1602,22.1303,22.1303,2500.0
2009-09-04 12:50:00,22.2,22.21,22.2,22.2,1000.0,22.1403,22.1502,22.1403,22.1403,1000.0
2009-09-04 12:55:00,22.2,22.2,22.2,22.2,800.0,22.1403,22.1403,22.1403,22.1403,800.0
2009-09-04 13:00:00,22.2,22.2,22.16,22.16,3000.0,22.1403,22.1403,22.1004,22.1004,3000.0
2009-09-04 13:05:00,22.17,22.17,22.16,22.16,2600.0,22.1104,22.1104,22.1004,22.1004,2600.0
2009-09-04 13:10:00,22.15,22.17,22.15,22.17,2400.0,22.0904,22.1104,22.0904,22.1104,2400.0
2009-09-04 13:15:00,22.17,22.24,22.17,22.24,3400.0,22.1104,22.1802,22.1104,22.1802,3400.0
2009-09-04 13:20:00,22.24,22.39,22.24,22.36,7600.0,22.1802,22.3298,22.1802,22.2998,7600.0
2009-09-04 13:25:00,22.33,22.35,22.33,22.35,600.0,22.2699,22.2899,22.2699,22.2899,600.0
2009-09-04 13:30:00,22.38,22.39,22.3,22.33,9200.0,22.3198,22.3298,22.24,22.2699,9200.0
2009-09-04 13:35:00,22.35,22.37,22.3,22.3,4000.0,22.2899,22.3098,22.24,22.24,4000.0
2009-09-04 13:40:00,22.29,22.29,22.23,22.23,1300.0,22.23,22.23,22.1702,22.1702,1300.0
2009-09-04 13:45:00,22.25,22.3,22.24,22.3,900.0,22.1901,22.24,22.1802,22.24,900.0
2009-09-04 13:50:00,22.29,22.3,22.22,22.22,1200.0,22.23,22.24,22.1602,22.1602,1200.0
2009-09-04 13:55:00,22.22,22.22,22.19,22.22,3000.0,22.1602,22.1602,22.1303,22.1602,3000.0
2009-09-04 14:00:00,22.2,22.2,22.18,22.2,2100.0,22.1403,22.1403,22.1203,22.1403,2100.0
2009-09-04 14:05:00,22.21,22.21,22.13,22.13,3900.0,22.1502,22.1502,22.0705,22.0705,3900.0
2009-09-04 14:10:00,22.14,22.16,22.14,22.14,1700.0,22.0804,22.1004,22.0804,22.0804,1700.0
2009-09-04 14:15:00,22.16,22.17,22.15,22.17,900.0,22.1004,22.1104,22.0904,22.1104,900.0
2009-09-04 14:20:00,22.16,22.17,22.14,22.15,3100.0,22.1004,22.1104,22.0804,22.0904,3100.0
2009-09-04 14:25:00,22.15,22.15,22.12,22.12,3400.0,22.0904,22.0904,22.0605,22.0605,3400.0
2009-09-04 14:30:00,22.14,22.14,22.08,22.08,2500.0,22.0804,22.0804,22.0206,22.0206,2500.0
2009-09-04 14:35:00,22.09,22.1,22.08,22.1,1000.0,22.0306,22.0405,22.0206,22.0405,1000.0
2009-09-04 14:40:00,22.1,22.1,22.06,22.09,6200.0,22.0405,22.0405,22.0007,22.0306,6200.0
2009-09-04 14:45:00,22.1,22.13,22.09,22.13,700.0,22.0405,22.0705,22.0306,22.0705,700.0
2009-09-04 14:50:00,22.14,22.14,22.05,22.12,11800.0,22.0804,22.0804,21.9907,22.0605,11800.0
2009-09-04 14:55:00,22.12,22.16,22.11,22.16,3400.0,22.0605,22.1004,22.0505,22.1004,3400.0
2009-09-04 15:00:00,22.15,22.17,22.13,22.13,5300.0,22.0904,22.1104,22.0705,22.0705,5300.0
2009-09-04 15:05:00,22.14,22.14,22.11,22.11,3600.0,22.0804,22.0804,22.0505,22.0505,3600.0
2009-09-04 15:10:00,22.1,22.14,22.1,22.14,2400.0,22.0405,22.0804,22.0405,22.0804,2400.0
2009-09-04 15:15:00,22.13,22.13,22.1,22.11,5000.0,22.0705,22.0705,22.0405,22.0505,5000.0
2009-09-04 15:20:00,22.11,22.16,22.11,22.15,3200.0,22.0505,22.1004,22.0505,22.0904,3200.0
2009-09-04 15:25:00,22.16,22.2,22.15,22.2,2700.0,22.1004,22.1403,22.0904,22.1403,2700.0
2009-09-04 15:30:00,22.21,22.23,22.2,22.2,4900.0,22.1502,22.1702,22.1403,22.1403,4900.0
2009-09-04 15:35:00,22.21,22.23,22.2,22.21,3300.0,22.1502,22.1702,22.1403,22.1502,3300.0
2009-09-04 15:40:00,22.21,22.23,22.18,22.22,7400.0,22.1502,22.1702,22.1203,22.1602,7400.0
2009-09-04 15:45:00,22.22,22.23,22.19,22.21,5800.0,22.1602,22.1702,22.1303,22.1502,5800.0
2009-09-04 15:50:00,22.21,22.29,22.21,22.23,24200.0,22.1502,22.23,22.1502,22.1702,24200.0
2009-09-04 15:55:00,22.23,22.26,22.17,22.26,27900.0,22.1702,22.2001,22.1104,22.2001,27900.0
2009-09-08 09:30:00,22.35,22.45,22.15,22.26,9800.0,22.2899,22.3896,22.0904,22.2001,9800.0
2009-09-08 09:35:00,22.24,22.24,22.08,22.1,1700.0,22.1802,22.1802,22.0206,22.0405,1700.0
2009-09-08 09:40:00,22.1,22.2,22.07,22.17,6700.0,22.0405,22.1403,22.0106,22.1104,6700.0
2009-09-08 09:45:00,22.16,22.16,22.08,22.1,1600.0,22.1004,22.1004,22.0206,22.0405,1600.0
2009-09-08 09:50:00,22.12,22.18,22.1,22.13,2200.0,22.0605,22.1203,22.0405,22.0705,2200.0
2009-09-08 09:55:00,22.1,22.12,22.04,22.06,4700.0,22.0405,22.0605,21.9807,22.0007,4700.0
2009-09-08 10:00:00,22.06,22.08,22.02,22.02,3900.0,22.0007,22.0206,21.9608,21.9608,3900.0
2009-09-08 10:05:00,22.01,22.01,21.94,22.0,3100.0,21.9508,21.9508,21.881,21.9408,3100.0
2009-09-08 10:10:00,21.99,22.01,21.97,22.0,4400.0,21.9308,21.9508,21.9109,21.9408,4400.0
2009-09-08 10:15:00,21.99,22.01,21.96,22.01,1500.0,21.9308,21.9508,21.9009,21.9508,1500.0
2009-09-08 10:20:00,22.01,22.06,22.01,22.06,1300.0,21.9508,22.0007,21.9508,22.0007,1300.0
2009-09-08 10:25:00,22.06,22.07,22.05,22.07,1800.0,22.0007,22.0106,21.9907,22.0106,1800.0
2009-09-08 10:30:00,22.08,22.1,22.08,22.08,1300.0,22.0206,22.0405,22.0206,22.0206,1300.0
2009-09-08 10:35:00,22.09,22.1,22.08,22.1,1700.0,22.0306,22.0405,22.0206,22.0405,1700.0
2009-09-08 10:40:00,22.09,22.09,22.06,22.07,1700.0,22.0306,22.0306,22.0007,22.0106,1700.0
2009-09-08 10:45:00,22.06,22.07,22.02,22.05,6500.0,22.0007,22.0106,21.9608,21.9907,6500.0
2009-09-08 10:50:00,22.05,22.06,22.04,22.05,5800.0,21.9907,22.0007,21.9807,21.9907,5800.0
2009-09-08 10:55:00,22.05,22.07,22.04,22.07,4200.0,21.9907,22.0106,21.9807,22.0106,4200.0
2009-09-08 11:00:00,22.07,22.11,22.06,22.11,13200.0,22.0106,22.0505,22.0007,22.0505,13200.0
2009-09-08 11:05:00,22.1,22.11,22.07,22.09,5100.0,22.0405,22.0505,22.0106,22.0306,5100.0
2009-09-08 11:10:00,22.08,22.08,22.06,22.06,3200.0,22.0206,22.0206,22.0007,22.0007,3200.0
2009-09-08 11:15:00,22.06,22.09,22.06,22.08,7800.0,22.0007,22.0306,22.0007,22.0206,7800.0
2009-09-08 11:20:00,22.08,22.09,22.07,22.07,2500.0,22.0206,22.0306,22.0106,22.0106,2500.0
2009-09-08 11:25:00,22.05,22.06,22.03,22.06,3600.0,21.9907,22.0007,21.9707,22.0007,3600.0
2009-09-08 11:30:00,22.06,22.07,22.06,22.07,2800.0,22.0007,22.0106,22.0007,22.0106,2800.0
2009-09-08 11:35:00,22.07,22.07,22.06,22.07,2400.0,22.0106,22.0106,22.0007,22.0106,2400.0
2009-09-08 11:40:00,22.08,22.08,22.04,22.05,3300.0,22.0206,22.0206,21.9807,21.9907,3300.0
2009-09-08 11:45:00,22.03,22.03,22.0,22.0,3600.0,21.9707,21.9707,21.9408,21.9408,3600.0
2009-09-08 11:50:00,22.0,22.0,21.94,21.94,2200.0,21.9408,21.9408,21.881,21.881,2200.0
2009-09-08 11:55:00,21.93,21.93,21.9,21.91,2200.0,21.871,21.871,21.8411,21.8511,2200.0
2009-09-08 12:00:00,21.92,21.95,21.92,21.95,2300.0,21.861,21.8909,21.861,21.8909,2300.0
2009-09-08 12:05:00,21.96,21.96,21.94,21.95,600.0,21.9009,21.9009,21.881,21.8909,600.0
2009-09-08 12:10:00,21.94,21.94,21.94,21.94,800.0,21.881,21.881,21.881,21.881,800.0
2009-09-08 12:15:00,21.95,21.98,21.95,21.98,800.0,21.8909,21.9209,21.8909,21.9209,800.0
2009-09-08 12:20:00,21.98,21.98,21.96,21.97,800.0,21.9209,21.9209,21.9009,21.9109,800.0
2009-09-08 12:25:00,21.96,21.98,21.96,21.97,900.0,21.9009,21.9209,21.9009,21.9109,900.0
2009-09-08 12:30:00,21.97,21.97,21.92,21.92,5300.0,21.9109,21.9109,21.861,21.861,5300.0
2009-09-08 12:35:00,21.91,21.95,21.91,21.95,1800.0,21.8511,21.8909,21.8511,21.8909,1800.0
2009-09-08 12:40:00,21.93,21.95,21.93,21.95,300.0,21.871,21.8909,21.871,21.8909,300.0
2009-09-08 12:45:00,21.95,21.96,21.93,21.95,1300.0,21.8909,21.9009,21.871,21.8909,1300.0
2009-09-08 12:50:00,21.96,22.0,21.96,22.0,3400.0,21.9009,21.9408,21.9009,21.9408,3400.0
2009-09-08 12:55:00,21.98,22.0,21.96,21.96,4000.0,21.9209,21.9408,21.9009,21.9009,4000.0
2009-09-08 13:00:00,21.97,22.0,21.96,22.0,3100.0,21.9109,21.9408,21.9009,21.9408,3100.0
2009-09-08 13:05:00,21.99,22.0,21.99,21.99,1500.0,21.9308,21.9408,21.9308,21.9308,1500.0
2009-09-08 13:10:00,21.99,21.99,21.93,21.93,2400.0,21.9308,21.9308,21.871,21.871,2400.0
2009-09-08 13:15:00,21.94,21.98,21.93,21.97,2100.0,21.881,21.9209,21.871,21.9109,2100.0
2009-09-08 13:20:00,21.97,21.98,21.97,21.98,1200.0,21.9109,21.9209,21.9109,21.9209,1200.0
2009-09-08 13:25:00,21.98,21.99,21.97,21.98,3300.0,21.9209,21.9308,21.9109,21.9209,3300.0
2009-09-08 13:30:00,21.99,22.0,21.99,22.0,7200.0,21.9308,21.9408,21.9308,21.9408,7200.0
2009-09-08 13:35:00,22.0,22.0,21.99,22.0,3100.0,21.9408,21.9408,21.9308,21.9408,3100.0
2009-09-08 13:40:00,22.01,22.02,22.0,22.0,4200.0,21.9508,21.9608,21.9408,21.9408,4200.0
2009-09-08 13:45:00,22.0,22.01,21.99,22.0,1500.0,21.9408,21.9508,21.9308,21.9408,1500.0
2009-09-08 13:50:00,21.99,22.0,21.99,22.0,2400.0,21.9308,21.9408,21.9308,21.9408,2400.0
2009-09-08 13:55:00,22.0,22.0,21.99,21.99,1700.0,21.9408,21.9408,21.9308,21.9308,1700.0
2009-09-08 14:00:00,22.0,22.0,21.97,21.97,1600.0,21.9408,21.9408,21.9109,21.9109,1600.0
2009-09-08 14:05:00,21.96,21.97,21.94,21.94,2800.0,21.9009,21.9109,21.881,21.881,2800.0
2009-09-08 14:10:00,21.95,21.95,21.93,21.94,4300.0,21.8909,21.8909,21.871,21.881,4300.0
2009-09-08 14:15:00,21.94,21.95,21.93,21.95,3900.0,21.881,21.8909,21.871,21.8909,3900.0
2009-09-08 14:20:00,21.95,21.95,21.95,21.95,5500.0,21.8909,21.8909,21.8909,21.8909,5500.0
2009-09-08 14:25:00,21.94,22.0,21.94,22.0,3800.0,21.881,21.9408,21.881,21.9408,3800.0
2009-09-08 14:30:00,22.0,22.01,22.0,22.01,4500.0,21.9408,21.9508,21.9408,21.9508,4500.0
2009-09-08 14:35:00,22.01,22.01,22.0,22.01,1000.0,21.9508,21.9508,21.9408,21.9508,1000.0
2009-09-08 14:40:00,22.0,22.0,21.96,21.96,3900.0,21.9408,21.9408,21.9009,21.9009,3900.0
2009-09-08 14:45:00,21.97,21.97,21.94,21.95,9200.0,21.9109,21.9109,21.881,21.8909,9200.0
2009-09-08 14:50:00,21.95,21.96,21.94,21.94,1400.0,21.8909,21.9009,21.881,21.881,1400.0
2009-09-08 14:55:00,21.95,21.98,21.94,21.94,2800.0,21.8909,21.9209,21.881,21.881,2800.0
2009-09-08 15:00:00,21.95,21.96,21.93,21.93,5700.0,21.8909,21.9009,21.871,21.871,5700.0
2009-09-08 15:05:00,21.94,21.95,21.93,21.93,2900.0,21.881,21.8909,21.871,21.871,2900.0
2009-09-08 15:10:00,21.93,21.93,21.91,21.91,1900.0,21.871,21.871,21.8511,21.8511,1900.0
2009-09-08 15:15:00,21.91,21.95,21.91,21.94,3900.0,21.8511,21.8909,21.8511,21.881,3900.0
2009-09-08 15:20:00,21.94,21.96,21.94,21.95,3900.0,21.881,21.9009,21.881,21.8909,3900.0
2009-09-08 15:25:00,21.95,21.96,21.95,21.95,2200.0,21.8909,21.9009,21.8909,21.8909,2200.0
2009-09-08 15:30:00,21.96,21.96,21.94,21.95,2200.0,21.9009,21.9009,21.881,21.8909,2200.0
2009-09-08 15:35:00,21.96,21.96,21.95,21.95,2600.0,21.9009,21.9009,21.8909,21.8909,2600.0
2009-09-08 15:40:00,21.95,21.97,21.95,21.96,5500.0,21.8909,21.9109,21.8909,21.9009,5500.0
2009-09-08 15:45:00,21.97,22.0,21.94,22.0,9700.0,21.9109,21.9408,21.881,21.9408,9700.0
2009-09-08 15:50:00,22.0,22.0,21.98,21.99,12500.0,21.9408,21.9408,21.9209,21.9308,12500.0
2009-09-08 15:55:00,21.99,22.0,21.97,21.99,18000.0,21.9308,21.9408,21.9109,21.9308,18000.0
2009-09-09 09:30:00,22.0,22.0,21.91,21.93,1800.0,21.9408,21.9408,21.8511,21.871,1800.0
2009-09-09 09:35:00,21.98,22.01,21.91,21.99,2400.0,21.9209,21.9508,21.8511,21.9308,2400.0
2009-09-09 09:40:00,21.96,21.99,21.96,21.98,500.0,21.9009,21.9308,21.9009,21.9209,500.0
2009-09-09 09:45:00,22.0,22.01,21.93,21.93,3000.0,21.9408,21.9508,21.871,21.871,3000.0
2009-09-09 09:50:00,21.93,22.0,21.93,22.0,1200.0,21.871,21.9408,21.871,21.9408,1200.0
2009-09-09 09:55:00,22.0,22.0,21.99,21.99,1500.0,21.9408,21.9408,21.9308,21.9308,1500.0
2009-09-09 10:00:00,22.0,22.01,21.99,21.99,3600.0,21.9408,21.9508,21.9308,21.9308,3600.0
2009-09-09 10:05:00,21.97,21.99,21.97,21.99,300.0,21.9109,21.9308,21.9109,21.9308,300.0
2009-09-09 10:10:00,21.99,21.99,21.94,21.95,1100.0,21.9308,21.9308,21.881,21.8909,1100.0
2009-09-09 10:15:00,21.94,22.0,21.94,22.0,2600.0,21.881,21.9408,21.881,21.9408,2600.0
2009-09-09 10:20:00,22.0,22.0,21.99,22.0,3300.0,21.9408,21.9408,21.9308,21.9408,3300.0
2009-09-09 10:25:00,22.0,22.05,21.99,21.99,10400.0,21.9408,21.9907,21.9308,21.9308,10400.0
2009-09-09 10:30:00,22.0,22.01,21.99,21.99,3800.0,21.9408,21.9508,21.9308,21.9308,3800.0
2009-09-09 10:35:00,22.0,22.0,21.99,21.99,3000.0,21.9408,21.9408,21.9308,21.9308,3000.0
2009-09-09 10:40:00,22.0,22.02,21.99,22.0,3400.0,21.9408,21.9608,21.9308,21.9408,3400.0
2009-09-09 10:45:00,22.01,22.02,21.99,21.99,6700.0,21.9508,21.9608,21.9308,21.9308,6700.0
2009-09-09 10:50:00,21.99,22.0,21.99,21.99,1600.0,21.9308,21.9408,21.9308,21.9308,1600.0
2009-09-09 10:55:00,22.0,22.02,21.99,22.01,8500.0,21.9408,21.9608,21.9308,21.9508,8500.0
2009-09-09 11:00:00,22.01,22.03,21.99,21.99,3300.0,21.9508,21.9707,21.9308,21.9308,3300.0
2009-09-09 11:05:00,21.99,22.01,21.97,21.99,10100.0,21.9308,21.9508,21.9109,21.9308,10100.0
2009-09-09 11:10:00,21.98,22.01,21.98,21.99,5300.0,21.9209,21.9508,21.9209,21.9308,5300.0
2009-09-09 11:15:00,21.98,22.01,21.98,22.0,7700.0,21.9209,21.9508,21.9209,21.9408,7700.0
2009-09-09 11:20:00,22.0,22.02,21.99,22.0,4600.0,21.9408,21.9608,21.9308,21.9408,4600.0
2009-09-09 11:25:00,22.01,22.02,22.0,22.02,4000.0,21.9508,21.9608,21.9408,21.9608,4000.0
2009-09-09 11:30:00,22.02,22.12,22.02,22.11,9600.0,21.9608,22.0605,21.9608,22.0505,9600.0
2009-09-09 11:35:00,22.12,22.24,22.12,22.24,3500.0,22.0605,22.1802,22.0605,22.1802,3500.0
2009-09-09 11:40:00,22.23,22.25,22.2,22.24,3900.0,22.1702,22.1901,22.1403,22.1802,3900.0
2009-09-09 11:45:00,22.24,22.24,22.21,22.22,900.0,22.1802,22.1802,22.1502,22.1602,900.0
2009-09-09 11:50:00,22.21,22.22,22.21,22.22,300.0,22.1502,22.1602,22.1502,22.1602,300.0
2009-09-09 11:55:00,22.22,22.25,22.22,22.25,2900.0,22.1602,22.1901,22.1602,22.1901,2900.0
2009-09-09 12:00:00,22.25,22.25,22.19,22.21,3800.0,22.1901,22.1901,22.1303,22.1502,3800.0
2009-09-09 12:05:00,22.22,22.22,22.21,22.21,400.0,22.1602,22.1602,22.1502,22.1502,400.0
2009-09-09 12:10:00,22.22,22.22,22.19,22.19,2000.0,22.1602,22.1602,22.1303,22.1303,2000.0
2009-09-09 12:15:00,22.19,22.2,22.18,22.18,500.0,22.1303,22.1403,22.1203,22.1203,500.0
2009-09-09 12:20:00,22.19,22.2,22.19,22.2,1500.0,22.1303,22.1403,22.1303,22.1403,1500.0
2009-09-09 12:25:00,22.2,22.2,22.19,22.2,900.0,22.1403,22.1403,22.1303,22.1403,900.0
2009-09-09 12:30:00,22.19,22.19,22.19,22.19,300.0,22.1303,22.1303,22.1303,22.1303,300.0
2009-09-09 12:35:00,22.18,22.19,22.17,22.17,2100.0,22.1203,22.1303,22.1104,22.1104,2100.0
2009-09-09 12:40:00,22.18,22.18,22.17,22.17,400.0,22.1203,22.1203,22.1104,22.1104,400.0
2009-09-09 12:45:00,22.18,22.18,22.17,22.17,700.0,22.1203,22.1203,22.1104,22.1104,700.0
2009-09-09 12:50:00,22.16,22.16,22.14,22.14,4000.0,22.1004,22.1004,22.0804,22.0804,4000.0
2009-09-09 12:55:00,22.13,22.14,22.13,22.13,3100.0,22.0705,22.0804,22.0705,22.0705,3100.0
2009-09-09 13:00:00,22.14,22.15,22.08,22.1,7100.0,22.0804,22.0904,22.0206,22.0405,7100.0
2009-09-09 13:05:00,22.09,22.15,22.09,22.13,5000.0,22.0306,22.0904,22.0306,22.0705,5000.0
2009-09-09 13:10:00,22.13,22.13,22.11,22.11,2200.0,22.0705,22.0705,22.0505,22.0505,2200.0
2009-09-09 13:15:00,22.1,22.13,22.1,22.13,7900.0,22.0405,22.0705,22.0405,22.0705,7900.0
2009-09-09 13:20:00,22.12,22.14,22.09,22.14,4400.0,22.0605,22.0804,22.0306,22.0804,4400.0
2009-09-09 13:25:00,22.13,22.13,22.08,22.08,1700.0,22.0705,22.0705,22.0206,22.0206,1700.0
2009-09-09 13:30:00,22.09,22.09,22.08,22.08,2700.0,22.0306,22.0306,22.0206,22.0206,2700.0
2009-09-09 13:35:00,22.08,22.09,22.08,22.09,4000.0,22.0206,22.0306,22.0206,22.0306,4000.0
2009-09-09 13:40:00,22.09,22.1,22.07,22.07,2100.0,22.0306,22.0405,22.0106,22.0106,2100.0
2009-09-09 13:45:00,22.07,22.1,22.07,22.1,4400.0,22.0106,22.0405,22.0106,22.0405,4400.0
2009-09-09 13:50:00,22.09,22.13,22.09,22.13,4200.0,22.0306,22.0705,22.0306,22.0705,4200.0
2009-09-09 13:55:00,22.12,22.15,22.12,22.14,2300.0,22.0605,22.0904,22.0605,22.0804,2300.0
2009-09-09 14:00:00,22.15,22.15,22.06,22.06,4400.0,22.0904,22.0904,22.0007,22.0007,4400.0
2009-09-09 14:05:00,22.04,22.07,22.0,22.03,4600.0,21.9807,22.0106,21.9408,21.9707,4600.0
2009-09-09 14:10:00,22.01,22.07,22.0,22.05,4100.0,21.9508,22.0106,21.9408,21.9907,4100.0
2009-09-09 14:15:00,22.05,22.06,22.04,22.04,3000.0,21.9907,22.0007,21.9807,21.9807,3000.0
2009-09-09 14:20:00,22.04,22.04,21.99,22.0,5500.0,21.9807,21.9807,21.9308,21.9408,5500.0
2009-09-09 14:25:00,22.0,22.03,21.98,21.98,4900.0,21.9408,21.9707,21.9209,21.9209,4900.0
2009-09-09 14:30:00,21.97,22.0,21.97,22.0,2500.0,21.9109,21.9408,21.9109,21.9408,2500.0
2009-09-09 14:35:00,21.99,21.99,21.97,21.97,200.0,21.9308,21.9308,21.9109,21.9109,200.0
2009-09-09 14:40:00,21.97,22.0,21.97,22.0,3900.0,21.9109,21.9408,21.9109,21.9408,3900.0
2009-09-09 14:45:00,22.0,22.0,21.97,21.98,1800.0,21.9408,21.9408,21.9109,21.9209,1800.0
2009-09-09 14:50:00,21.98,22.01,21.97,22.0,4000.0,21.9209,21.9508,21.9109,21.9408,4000.0
2009-09-09 14:55:00,22.0,22.0,21.98,21.98,4000.0,21.9408,21.9408,21.9209,21.9209,4000.0
2009-09-09 15:00:00,21.99,22.01,21.99,22.0,2500.0,21.9308,21.9508,21.9308,21.9408,2500.0
2009-09-09 15:05:00,21.99,21.99,21.99,21.99,400.0,21.9308,21.9308,21.9308,21.9308,400.0
2009-09-09 15:10:00,22.0,22.02,22.0,22.02,4600.0,21.9408,21.9608,21.9408,21.9608,4600.0
2009-09-09 15:15:00,22.01,22.01,22.01,22.01,1900.0,21.9508,21.9508,21.9508,21.9508,1900.0
2009-09-09 15:20:00,22.0,22.01,21.99,22.0,3100.0,21.9408,21.9508,21.9308,21.9408,3100.0
2009-09-09 15:25:00,22.0,22.02,21.98,22.0,4200.0,21.9408,21.9608,21.9209,21.9408,4200.0
2009-09-09 15:30:00,21.99,22.0,21.96,21.96,3100.0,21.9308,21.9408,21.9009,21.9009,3100.0
2009-09-09 15:35:00,21.97,22.01,21.97,22.0,2900.0,21.9109,21.9508,21.9109,21.9408,2900.0
2009-09-09 15:40:00,22.0,22.0,21.97,21.99,3300.0,21.9408,21.9408,21.9109,21.9308,3300.0
2009-09-09 15:45:00,21.99,22.03,21.99,21.99,8900.0,21.9308,21.9707,21.9308,21.9308,8900.0
2009-09-09 15:50:00,22.0,22.01,21.98,21.98,8700.0,21.9408,21.9508,21.9209,21.9209,8700.0
2009-09-09 15:55:00,21.97,22.0,21.93,21.97,12800.0,21.9109,21.9408,21.871,21.9109,12800.0
2009-09-10 09:30:00,21.92,22.28,21.85,21.88,8200.0,21.861,22.2201,21.7912,21.8211,8200.0
2009-09-10 09:35:00,21.99,22.03,21.93,21.98,3600.0,21.9308,21.9707,21.871,21.9209,3600.0
2009-09-10 09:40:00,21.99,22.0,21.95,21.97,2900.0,21.9308,21.9408,21.8909,21.9109,2900.0
2009-09-10 09:45:00,21.95,22.02,21.94,22.01,12300.0,21.8909,21.9608,21.881,21.9508,12300.0
2009-09-10 09:50:00,22.0,22.01,21.98,22.0,6500.0,21.9408,21.9508,21.9209,21.9408,6500.0
2009-09-10 09:55:00,22.0,22.01,21.99,21.99,7100.0,21.9408,21.9508,21.9308,21.9308,7100.0
2009-09-10 10:00:00,22.0,22.01,21.98,21.98,13500.0,21.9408,21.9508,21.9209,21.9209,13500.0
2009-09-10 10:05:00,21.96,22.0,21.95,21.98,4200.0,21.9009,21.9408,21.8909,21.9209,4200.0
2009-09-10 10:10:00,21.97,21.99,21.95,21.98,5700.0,21.9109,21.9308,21.8909,21.9209,5700.0
2009-09-10 10:15:00,21.98,21.98,21.94,21.95,7000.0,21.9209,21.9209,21.881,21.8909,7000.0
2009-09-10 10:20:00,21.95,21.98,21.89,21.91,5600.0,21.8909,21.9209,21.8311,21.8511,5600.0
2009-09-10 10:25:00,21.92,21.94,21.91,21.94,2500.0,21.861,21.881,21.8511,21.881,2500.0
2009-09-10 10:30:00,21.94,21.94,21.89,21.9,2700.0,21.881,21.881,21.8311,21.8411,2700.0
2009-09-10 10:35:00,21.9,21.91,21.89,21.89,3300.0,21.8411,21.8511,21.8311,21.8311,3300.0
2009-09-10 10:40:00,21.89,21.89,21.88,21.89,2200.0,21.8311,21.8311,21.8211,21.8311,2200.0
2009-09-10 10:45:00,21.89,21.91,21.87,21.91,2300.0,21.8311,21.8511,21.8112,21.8511,2300.0
2009-09-10 10:50:00,21.91,22.0,21.91,22.0,3300.0,21.8511,21.9408,21.8511,21.9408,3300.0
2009-09-10 10:55:00,22.0,22.0,21.99,21.99,3200.0,21.9408,21.9408,21.9308,21.9308,3200.0
2009-09-10 11:00:00,21.97,21.99,21.96,21.99,2100.0,21.9109,21.9308,21.9009,21.9308,2100.0
2009-09-10 11:05:00,22.0,22.01,21.99,22.01,5000.0,21.9408,21.9508,21.9308,21.9508,5000.0
2009-09-10 11:10:00,22.01,22.01,22.0,22.0,8900.0,21.9508,21.9508,21.9408,21.9408,8900.0
2009-09-10 11:15:00,21.99,22.0,21.98,21.98,1000.0,21.9308,21.9408,21.9209,21.9209,1000.0
2009-09-10 11:20:00,21.97,21.97,21.93,21.93,400.0,21.9109,21.9109,21.871,21.871,400.0
2009-09-10 11:25:00,21.92,21.92,21.91,21.92,1400.0,21.861,21.861,21.8511,21.861,1400.0
2009-09-10 11:30:00,21.93,21.94,21.93,21.94,500.0,21.871,21.881,21.871,21.881,500.0
2009-09-10 11:35:00,21.94,21.96,21.94,21.95,1600.0,21.881,21.9009,21.881,21.8909,1600.0
2009-09-10 11:40:00,21.96,21.99,21.96,21.98,1100.0,21.9009,21.9308,21.9009,21.9209,1100.0
2009-09-10 11:45:00,22.0,22.01,22.0,22.01,1000.0,21.9408,21.9508,21.9408,21.9508,1000.0
2009-09-10 11:50:00,22.01,22.02,21.99,22.0,3300.0,21.9508,21.9608,21.9308,21.9408,3300.0
2009-09-10 11:55:00,21.99,21.99,21.91,21.94,5200.0,21.9308,21.9308,21.8511,21.881,5200.0
2009-09-10 12:00:00,21.96,22.0,21.96,22.0,300.0,21.9009,21.9408,21.9009,21.9408,300.0
2009-09-10 12:05:00,22.0,22.0,21.97,22.0,1100.0,21.9408,21.9408,21.9109,21.9408,1100.0
2009-09-10 12:10:00,22.0,22.0,21.97,21.97,700.0,21.9408,21.9408,21.9109,21.9109,700.0
2009-09-10 12:15:00,21.96,21.96,21.93,21.93,400.0,21.9009,21.9009,21.871,21.871,400.0
2009-09-10 12:20:00,21.93,21.93,21.9,21.92,1100.0,21.871,21.871,21.8411,21.861,1100.0
2009-09-10 12:25:00,21.9,21.9,21.88,21.88,1100.0,21.8411,21.8411,21.8211,21.8211,1100.0
2009-09-10 12:30:00,21.89,21.89,21.89,21.89,400.0,21.8311,21.8311,21.8311,21.8311,400.0
2009-09-10 12:35:00,21.9,21.9,21.9,21.9,200.0,21.8411,21.8411,21.8411,21.8411,200.0
2009-09-10 12:40:00,21.9,21.92,21.9,21.92,1800.0,21.8411,21.861,21.8411,21.861,1800.0
2009-09-10 12:45:00,21.93,21.93,21.92,21.93,700.0,21.871,21.871,21.861,21.871,700.0
2009-09-10 12:50:00,21.94,21.99,21.94,21.99,1500.0,21.881,21.9308,21.881,21.9308,1500.0
2009-09-10 12:55:00,22.0,22.0,21.97,21.97,3000.0,21.9408,21.9408,21.9109,21.9109,3000.0
2009-09-10 13:00:00,21.97,22.0,21.96,22.0,5100.0,21.9109,21.9408,21.9009,21.9408,5100.0
2009-09-10 13:05:00,22.0,22.0,21.99,21.99,4700.0,21.9408,21.9408,21.9308,21.9308,4700.0
2009-09-10 13:10:00,22.0,22.0,22.0,22.0,1700.0,21.9408,21.9408,21.9408,21.9408,1700.0
2009-09-10 13:15:00,22.0,22.01,22.0,22.01,2000.0,21.9408,21.9508,21.9408,21.9508,2000.0
2009-09-10 13:20:00,22.0,22.0,21.99,21.99,1400.0,21.9408,21.9408,21.9308,21.9308,1400.0
2009-09-10 13:25:00,22.0,22.0,22.0,22.0,500.0,21.9408,21.9408,21.9408,21.9408,500.0
2009-09-10 13:30:00,22.0,22.0,22.0,22.0,2000.0,21.9408,21.9408,21.9408,21.9408,2000.0
2009-09-10 13:35:00,22.0,22.0,22.0,22.0,500.0,21.9408,21.9408,21.9408,21.9408,500.0
2009-09-10 13:40:00,22.0,22.01,21.99,21.99,2900.0,21.9408,21.9508,21.9308,21.9308,2900.0
2009-09-10 13:45:00,21.99,22.01,21.99,22.0,3300.0,21.9308,21.9508,21.9308,21.9408,3300.0
2009-09-10 13:50:00,22.01,22.01,21.98,21.98,6500.0,21.9508,21.9508,21.9209,21.9209,6500.0
2009-09-10 13:55:00,21.98,22.0,21.98,21.98,1700.0,21.9209,21.9408,21.9209,21.9209,1700.0
2009-09-10 14:00:00,21.99,22.08,21.99,22.07,7500.0,21.9308,22.0206,21.9308,22.0106,7500.0
2009-09-10 14:05:00,22.06,22.07,22.05,22.07,500.0,22.0007,22.0106,21.9907,22.0106,500.0
2009-09-10 14:10:00,22.07,22.07,22.06,22.06,900.0,22.0106,22.0106,22.0007,22.0007,900.0
2009-09-10 14:15:00,22.06,22.06,22.05,22.05,600.0,22.0007,22.0007,21.9907,21.9907,600.0
2009-09-10 14:20:00,22.05,22.05,22.01,22.01,3400.0,21.9907,21.9907,21.9508,21.9508,3400.0
2009-09-10 14:25:00,22.0,22.0,21.99,21.99,2600.0,21.9408,21.9408,21.9308,21.9308,2600.0
2009-09-10 14:30:00,21.98,22.0,21.97,22.0,3000.0,21.9209,21.9408,21.9109,21.9408,3000.0
2009-09-10 14:35:00,22.01,22.01,22.0,22.01,1600.0,21.9508,21.9508,21.9408,21.9508,1600.0
2009-09-10 14:40:00,22.01,22.01,22.0,22.0,1100.0,21.9508,21.9508,21.9408,21.9408,1100.0
2009-09-10 14:45:00,21.99,22.0,21.98,21.98,2200.0,21.9308,21.9408,21.9209,21.9209,2200.0
2009-09-10 14:50:00,21.97,21.98,21.97,21.98,3000.0,21.9109,21.9209,21.9109,21.9209,3000.0
2009-09-10 14:55:00,21.99,21.99,21.98,21.98,1400.0,21.9308,21.9308,21.9209,21.9209,1400.0
2009-09-10 15:00:00,21.99,21.99,21.95,21.97,8300.0,21.9308,21.9308,21.8909,21.9109,8300.0
2009-09-10 15:05:00,21.97,21.99,21.95,21.97,4300.0,21.9109,21.9308,21.8909,21.9109,4300.0
2009-09-10 15:10:00,21.98,22.0,21.98,21.98,2000.0,21.9209,21.9408,21.9209,21.9209,2000.0
2009-09-10 15:15:00,21.99,22.0,21.97,21.98,2200.0,21.9308,21.9408,21.9109,21.9209,2200.0
2009-09-10 15:20:00,21.99,21.99,21.98,21.99,2200.0,21.9308,21.9308,21.9209,21.9308,2200.0
2009-09-10 15:25:00,21.99,21.99,21.96,21.99,9700.0,21.9308,21.9308,21.9009,21.9308,9700.0
2009-09-10 15:30:00,21.99,22.01,21.98,22.01,8100.0,21.9308,21.9508,21.9209,21.9508,8100.0
2009-09-10 15:35:00,22.0,22.01,21.99,21.99,4300.0,21.9408,21.9508,21.9308,21.9308,4300.0
2009-09-10 15:40:00,22.0,22.01,22.0,22.0,8000.0,21.9408,21.9508,21.9408,21.9408,8000.0
2009-09-10 15:45:00,22.01,22.01,21.98,22.0,4600.0,21.9508,21.9508,21.9209,21.9408,4600.0
2009-09-10 15:50:00,21.98,22.0,21.98,22.0,3600.0,21.9209,21.9408,21.9209,21.9408,3600.0
2009-09-10 15:55:00,22.0,22.0,21.98,21.99,14800.0,21.9408,21.9408,21.9209,21.9308,14800.0
2009-09-11 09:30:00,22.0,22.21,21.98,22.0,4300.0,21.9408,22.1502,21.9209,21.9408,4300.0
2009-09-11 09:35:00,22.0,22.04,21.98,22.04,8000.0,21.9408,21.9807,21.9209,21.9807,8000.0
2009-09-11 09:40:00,22.03,22.04,21.98,21.98,6400.0,21.9707,21.9807,21.9209,21.9209,6400.0
2009-09-11 09:45:00,21.99,22.0,21.96,22.0,1800.0,21.9308,21.9408,21.9009,21.9408,1800.0
2009-09-11 09:50:00,21.99,21.99,21.94,21.98,4700.0,21.9308,21.9308,21.881,21.9209,4700.0
2009-09-11 09:55:00,21.99,22.0,21.94,21.96,4100.0,21.9308,21.9408,21.881,21.9009,4100.0
2009-09-11 10:00:00,21.97,21.99,21.95,21.97,3400.0,21.9109,21.9308,21.8909,21.9109,3400.0
2009-09-11 10:05:00,21.99,21.99,21.92,21.98,10400.0,21.9308,21.9308,21.861,21.9209,10400.0
2009-09-11 10:10:00,21.97,21.97,21.88,21.89,3700.0,21.9109,21.9109,21.8211,21.8311,3700.0
2009-09-11 10:15:00,21.9,21.95,21.9,21.95,1200.0,21.8411,21.8909,21.8411,21.8909,1200.0
2009-09-11 10:20:00,21.95,21.99,21.95,21.99,1500.0,21.8909,21.9308,21.8909,21.9308,1500.0
2009-09-11 10:25:00,21.97,22.0,21.95,21.99,8100.0,21.9109,21.9408,21.8909,21.9308,8100.0
2009-09-11 10:30:00,22.0,22.01,21.99,22.01,3000.0,21.9408,21.9508,21.9308,21.9508,3000.0
2009-09-11 10:35:00,22.0,22.01,21.97,22.0,4300.0,21.9408,21.9508,21.9109,21.9408,4300.0
2009-09-11 10:40:00,22.0,22.01,21.94,21.94,1300.0,21.9408,21.9508,21.881,21.881,1300.0
2009-09-11 10:45:00,21.93,21.93,21.93,21.93,400.0,21.871,21.871,21.871,21.871,400.0
2009-09-11 10:50:00,21.95,21.99,21.95,21.98,600.0,21.8909,21.9308,21.8909,21.9209,600.0
2009-09-11 10:55:00,22.0,22.0,22.0,22.0,1000.0,21.9408,21.9408,21.9408,21.9408,1000.0
2009-09-11 11:00:00,22.0,22.0,21.98,21.98,2100.0,21.9408,21.9408,21.9209,21.9209,2100.0
2009-09-11 11:05:00,21.99,22.01,21.99,22.0,1500.0,21.9308,21.9508,21.9308,21.9408,1500.0
2009-09-11 11:10:00,22.01,22.01,22.0,22.01,1400.0,21.9508,21.9508,21.9408,21.9508,1400.0
2009-09-11 11:15:00,22.01,22.01,21.99,22.0,1800.0,21.9508,21.9508,21.9308,21.9408,1800.0
2009-09-11 11:20:00,22.0,22.0,21.99,21.99,200.0,21.9408,21.9408,21.9308,21.9308,200.0
2009-09-11 11:25:00,22.0,22.0,21.99,21.99,13500.0,21.9408,21.9408,21.9308,21.9308,13500.0
2009-09-11 11:30:00,22.0,22.0,21.99,21.99,6900.0,21.9408,21.9408,21.9308,21.9308,6900.0
2009-09-11 11:35:00,21.99,22.0,21.99,22.0,3800.0,21.9308,21.9408,21.9308,21.9408,3800.0
2009-09-11 11:40:00,22.0,22.0,21.97,21.97,5000.0,21.9408,21.9408,21.9109,21.9109,5000.0
2009-09-11 11:45:00,21.95,21.97,21.95,21.97,7000.0,21.8909,21.9109,21.8909,21.9109,7000.0
2009-09-11 11:50:00,21.97,22.0,21.97,21.98,4100.0,21.9109,21.9408,21.9109,21.9209,4100.0
2009-09-11 11:55:00,22.0,22.0,22.0,22.0,1200.0,21.9408,21.9408,21.9408,21.9408,1200.0
2009-09-11 12:00:00,22.0,22.02,22.0,22.01,2600.0,21.9408,21.9608,21.9408,21.9508,2600.0
2009-09-11 12:05:00,22.01,22.02,22.0,22.0,5200.0,21.9508,21.9608,21.9408,21.9408,5200.0
2009-09-11 12:10:00,21.99,21.99,21.99,21.99,3300.0,21.9308,21.9308,21.9308,21.9308,3300.0
2009-09-11 12:15:00,21.99,22.0,21.99,21.99,1500.0,21.9308,21.9408,21.9308,21.9308,1500.0
2009-09-11 12:20:00,21.99,22.0,21.99,21.99,6700.0,21.9308,21.9408,21.9308,21.9308,6700.0
2009-09-11 12:25:00,21.99,22.0,21.99,22.0,2000.0,21.9308,21.9408,21.9308,21.9408,2000.0
2009-09-11 12:30:00,22.0,22.0,21.99,22.0,500.0,21.9408,21.9408,21.9308,21.9408,500.0
2009-09-11 12:35:00,22.0,22.0,21.94,21.95,3500.0,21.9408,21.9408,21.881,21.8909,3500.0
2009-09-11 12:40:00,21.94,21.99,21.92,21.99,3000.0,21.881,21.9308,21.861,21.9308,3000.0
2009-09-11 12:45:00,22.0,22.0,22.0,22.0,700.0,21.9408,21.9408,21.9408,21.9408,700.0
2009-09-11 12:50:00,22.0,22.0,21.99,22.0,1700.0,21.9408,21.9408,21.9308,21.9408,1700.0
2009-09-11 12:55:00,22.0,22.0,22.0,22.0,400.0,21.9408,21.9408,21.9408,21.9408,400.0
2009-09-11 13:00:00,21.99,21.99,21.97,21.97,1000.0,21.9308,21.9308,21.9109,21.9109,1000.0
2009-09-11 13:05:00,21.97,22.0,21.97,21.99,2200.0,21.9109,21.9408,21.9109,21.9308,2200.0
2009-09-11 13:10:00,21.99,22.0,21.99,21.99,1000.0,21.9308,21.9408,21.9308,21.9308,1000.0
2009-09-11 13:15:00,22.0,22.0,21.99,21.99,3800.0,21.9408,21.9408,21.9308,21.9308,3800.0
2009-09-11 13:20:00,21.99,22.0,21.99,22.0,300.0,21.9308,21.9408,21.9308,21.9408,300.0
2009-09-11 13:25:00,22.0,22.0,21.99,22.0,1000.0,21.9408,21.9408,21.9308,21.9408,1000.0
2009-09-11 13:30:00,22.0,22.0,21.99,21.99,1400.0,21.9408,21.9408,21.9308,21.9308,1400.0
2009-09-11 13:35:00,22.0,22.0,22.0,22.0,800.0,21.9408,21.9408,21.9408,21.9408,800.0
2009-09-11 13:40:00,22.0,22.01,22.0,22.0,6200.0,21.9408,21.9508,21.9408,21.9408,6200.0
2009-09-11 13:45:00,22.0,22.0,21.99,21.99,2000.0,21.9408,21.9408,21.9308,21.9308,2000.0
2009-09-11 13:50:00,22.0,22.0,22.0,22.0,2100.0,21.9408,21.9408,21.9408,21.9408,2100.0
2009-09-11 13:55:00,21.99,22.0,21.97,21.98,3600.0,21.9308,21.9408,21.9109,21.9209,3600.0
2009-09-11 14:00:00,21.97,22.0,21.97,22.0,2600.0,21.9109,21.9408,21.9109,21.9408,2600.0
2009-09-11 14:05:00,21.99,22.0,21.98,22.0,2300.0,21.9308,21.9408,21.9209,21.9408,2300.0
2009-09-11 14:10:00,21.99,22.0,21.99,22.0,2100.0,21.9308,21.9408,21.9308,21.9408,2100.0
2009-09-11 14:15:00,22.0,22.01,21.99,21.99,4800.0,21.9408,21.9508,21.9308,21.9308,4800.0
2009-09-11 14:20:00,21.99,21.99,21.99,21.99,700.0,21.9308,21.9308,21.9308,21.9308,700.0
2009-09-11 14:25:00,22.0,22.0,22.0,22.0,400.0,21.9408,21.9408,21.9408,21.9408,400.0
2009-09-11 14:30:00,22.0,22.0,21.99,22.0,1100.0,21.9408,21.9408,21.9308,21.9408,1100.0
2009-09-11 14:35:00,22.0,22.0,22.0,22.0,200.0,21.9408,21.9408,21.9408,21.9408,200.0
2009-09-11 14:40:00,22.0,22.0,21.99,22.0,2800.0,21.9408,21.9408,21.9308,21.9408,2800.0
2009-09-11 14:45:00,22.0,22.04,22.0,22.01,8100.0,21.9408,21.9807,21.9408,21.9508,8100.0
2009-09-11 14:50:00,22.0,22.0,21.99,22.0,2600.0,21.9408,21.9408,21.9308,21.9408,2600.0
2009-09-11 14:55:00,22.0,22.0,21.99,21.99,2300.0,21.9408,21.9408,21.9308,21.9308,2300.0
2009-09-11 15:00:00,21.98,22.0,21.98,22.0,1200.0,21.9209,21.9408,21.9209,21.9408,1200.0
2009-09-11 15:05:00,21.99,22.0,21.99,22.0,1200.0,21.9308,21.9408,21.9308,21.9408,1200.0
2009-09-11 15:10:00,22.0,22.01,22.0,22.0,8600.0,21.9408,21.9508,21.9408,21.9408,8600.0
2009-09-11 15:15:00,21.99,21.99,21.99,21.99,700.0,21.9308,21.9308,21.9308,21.9308,700.0
2009-09-11 15:20:00,22.0,22.0,21.99,22.0,2600.0,21.9408,21.9408,21.9308,21.9408,2600.0
2009-09-11 15:25:00,22.01,22.01,21.99,21.99,2300.0,21.9508,21.9508,21.9308,21.9308,2300.0
2009-09-11 15:30:00,22.0,22.0,21.99,22.0,1600.0,21.9408,21.9408,21.9308,21.9408,1600.0
2009-09-11 15:35:00,21.99,22.0,21.99,21.99,2600.0,21.9308,21.9408,21.9308,21.9308,2600.0
2009-09-11 15:40:00,21.99,22.02,21.98,22.0,11700.0,21.9308,21.9608,21.9209,21.9408,11700.0
2009-09-11 15:45:00,22.0,22.0,21.98,22.0,14500.0,21.9408,21.9408,21.9209,21.9408,14500.0
2009-09-11 15:50:00,22.0,22.01,21.97,21.98,11700.0,21.9408,21.9508,21.9109,21.9209,11700.0
2009-09-11 15:55:00,21.97,21.97,21.87,21.88,20800.0,21.9109,21.9109,21.8112,21.8211,20800.0
2009-09-14 09:30:00,20.16,20.63,20.15,20.54,123700.0,20.1058,20.5745,20.0958,20.4847,123700.0
2009-09-14 09:35:00,20.5,20.58,20.12,20.53,102400.0,20.4448,20.5246,20.0659,20.4748,102400.0
2009-09-14 09:40:00,20.51,20.76,20.46,20.75,36000.0,20.4548,20.7042,20.405,20.6942,36000.0
2009-09-14 09:45:00,20.75,20.97,20.67,20.91,58600.0,20.6942,20.9136,20.6144,20.8537,58600.0
2009-09-14 09:50:00,20.92,21.07,20.88,21.02,127600.0,20.8637,21.0133,20.8238,20.9635,127600.0
2009-09-14 09:55:00,21.02,21.15,21.0,21.14,31900.0,20.9635,21.0931,20.9435,21.0831,31900.0
2009-09-14 10:00:00,21.14,21.15,20.89,21.0,49800.0,21.0831,21.0931,20.8338,20.9435,49800.0
2009-09-14 10:05:00,20.99,21.0,20.9,20.98,22700.0,20.9335,20.9435,20.8438,20.9236,22700.0
2009-09-14 10:10:00,20.98,20.98,20.83,20.9,28700.0,20.9236,20.9236,20.774,20.8438,28700.0
2009-09-14 10:15:00,20.9,20.92,20.84,20.9,15100.0,20.8438,20.8637,20.7839,20.8438,15100.0
2009-09-14 10:20:00,20.89,20.89,20.78,20.82,17700.0,20.8338,20.8338,20.7241,20.764,17700.0
2009-09-14 10:25:00,20.83,20.92,20.82,20.9,9900.0,20.774,20.8637,20.764,20.8438,9900.0
2009-09-14 10:30:00,20.9,20.97,20.89,20.93,27700.0,20.8438,20.9136,20.8338,20.8737,27700.0
2009-09-14 10:35:00,20.92,20.92,20.73,20.76,28800.0,20.8637,20.8637,20.6742,20.7042,28800.0
2009-09-14 10:40:00,20.79,20.91,20.75,20.89,15000.0,20.7341,20.8537,20.6942,20.8338,15000.0
2009-09-14 10:45:00,20.91,20.92,20.83,20.88,19000.0,20.8537,20.8637,20.774,20.8238,19000.0
2009-09-14 10:50:00,20.9,20.91,20.84,20.87,7800.0,20.8438,20.8537,20.7839,20.8139,7800.0
2009-09-14 10:55:00,20.88,20.9,20.86,20.9,2200.0,20.8238,20.8438,20.8039,20.8438,2200.0
2009-09-14 11:00:00,20.9,20.9,20.84,20.87,22600.0,20.8438,20.8438,20.7839,20.8139,22600.0
2009-09-14 11:05:00,20.87,20.91,20.86,20.86,9200.0,20.8139,20.8537,20.8039,20.8039,9200.0
2009-09-14 11:10:00,20.86,20.89,20.86,20.88,6400.0,20.8039,20.8338,20.8039,20.8238,6400.0
2009-09-14 11:15:00,20.88,20.92,20.88,20.88,6200.0,20.8238,20.8637,20.8238,20.8238,6200.0
2009-09-14 11:20:00,20.89,20.92,20.86,20.87,17700.0,20.8338,20.8637,20.8039,20.8139,17700.0
2009-09-14 11:25:00,20.87,20.89,20.84,20.88,16400.0,20.8139,20.8338,20.7839,20.8238,16400.0
2009-09-14 11:30:00,20.87,20.89,20.85,20.89,7900.0,20.8139,20.8338,20.7939,20.8338,7900.0
2009-09-14 11:35:00,20.89,20.89,20.79,20.82,20300.0,20.8338,20.8338,20.7341,20.764,20300.0
2009-09-14 11:40:00,20.82,20.88,20.81,20.88,9800.0,20.764,20.8238,20.754,20.8238,9800.0
2009-09-14 11:45:00,20.89,20.91,20.87,20.91,4600.0,20.8338,20.8537,20.8139,20.8537,4600.0
2009-09-14 11:50:00,20.92,20.94,20.88,20.92,10100.0,20.8637,20.8837,20.8238,20.8637,10100.0
2009-09-14 11:55:00,20.9,20.92,20.84,20.87,7500.0,20.8438,20.8637,20.7839,20.8139,7500.0
2009-09-14 12:00:00,20.9,20.9,20.9,20.9,2400.0,20.8438,20.8438,20.8438,20.8438,2400.0
2009-09-14 12:05:00,20.89,20.91,20.89,20.9,3600.0,20.8338,20.8537,20.8338,20.8438,3600.0
2009-09-14 12:10:00,20.89,20.91,20.89,20.9,1600.0,20.8338,20.8537,20.8338,20.8438,1600.0
2009-09-14 12:15:00,20.9,20.9,20.9,20.9,1300.0,20.8438,20.8438,20.8438,20.8438,1300.0
2009-09-14 12:20:00,20.9,20.91,20.89,20.9,3000.0,20.8438,20.8537,20.8338,20.8438,3000.0
2009-09-14 12:25:00,20.9,20.91,20.87,20.88,10700.0,20.8438,20.8537,20.8139,20.8238,10700.0
2009-09-14 12:30:00,20.87,20.91,20.87,20.9,4000.0,20.8139,20.8537,20.8139,20.8438,4000.0
2009-09-14 12:35:00,20.9,20.98,20.9,20.96,10900.0,20.8438,20.9236,20.8438,20.9036,10900.0
2009-09-14 12:40:00,20.97,21.0,20.97,21.0,5000.0,20.9136,20.9435,20.9136,20.9435,5000.0
2009-09-14 12:45:00,20.99,20.99,20.96,20.98,1800.0,20.9335,20.9335,20.9036,20.9236,1800.0
2009-09-14 12:50:00,20.98,21.04,20.98,20.99,15900.0,20.9236,20.9834,20.9236,20.9335,15900.0
2009-09-14 12:55:00,20.99,21.01,20.98,21.0,5100.0,20.9335,20.9535,20.9236,20.9435,5100.0
2009-09-14 13:00:00,21.0,21.0,20.96,20.98,3500.0,20.9435,20.9435,20.9036,20.9236,3500.0
2009-09-14 13:05:00,20.98,21.0,20.98,20.98,4900.0,20.9236,20.9435,20.9236,20.9236,4900.0
2009-09-14 13:10:00,20.98,21.02,20.98,20.99,2800.0,20.9236,20.9635,20.9236,20.9335,2800.0
2009-09-14 13:15:00,20.98,20.99,20.96,20.99,1400.0,20.9236,20.9335,20.9036,20.9335,1400.0
2009-09-14 13:20:00,20.98,20.99,20.97,20.98,1400.0,20.9236,20.9335,20.9136,20.9236,1400.0
2009-09-14 13:25:00,20.99,21.02,20.98,21.02,15000.0,20.9335,20.9635,20.9236,20.9635,15000.0
2009-09-14 13:30:00,21.03,21.03,20.99,21.0,5100.0,20.9734,20.9734,20.9335,20.9435,5100.0
2009-09-14 13:35:00,21.0,21.13,21.0,21.13,15100.0,20.9435,21.0732,20.9435,21.0732,15100.0
2009-09-14 13:40:00,21.12,21.15,21.1,21.13,12500.0,21.0632,21.0931,21.0432,21.0732,12500.0
2009-09-14 13:45:00,21.14,21.16,21.14,21.16,4500.0,21.0831,21.1031,21.0831,21.1031,4500.0
2009-09-14 13:50:00,21.15,21.24,21.15,21.23,7800.0,21.0931,21.1829,21.0931,21.1729,7800.0
2009-09-14 13:55:00,21.25,21.3,21.22,21.26,14300.0,21.1928,21.2427,21.1629,21.2028,14300.0
2009-09-14 14:00:00,21.28,21.35,21.28,21.35,5800.0,21.2228,21.2926,21.2228,21.2926,5800.0
2009-09-14 14:05:00,21.36,21.38,21.26,21.27,18400.0,21.3025,21.3225,21.2028,21.2128,18400.0
2009-09-14 14:10:00,21.26,21.29,21.24,21.29,3900.0,21.2028,21.2327,21.1829,21.2327,3900.0
2009-09-14 14:15:00,21.33,21.38,21.32,21.38,2000.0,21.2726,21.3225,21.2626,21.3225,2000.0
2009-09-14 14:20:00,21.38,21.41,21.37,21.38,5300.0,21.3225,21.3524,21.3125,21.3225,5300.0
2009-09-14 14:25:00,21.38,21.47,21.38,21.46,5600.0,21.3225,21.4122,21.3225,21.4023,5600.0
2009-09-14 14:30:00,21.46,21.5,21.41,21.42,7300.0,21.4023,21.4422,21.3524,21.3624,7300.0
2009-09-14 14:35:00,21.41,21.47,21.39,21.41,7900.0,21.3524,21.4122,21.3325,21.3524,7900.0
2009-09-14 14:40:00,21.4,21.4,21.37,21.38,6100.0,21.3424,21.3424,21.3125,21.3225,6100.0
2009-09-14 14:45:00,21.38,21.4,21.38,21.4,2300.0,21.3225,21.3424,21.3225,21.3424,2300.0
2009-09-14 14:50:00,21.39,21.42,21.38,21.42,3500.0,21.3325,21.3624,21.3225,21.3624,3500.0
2009-09-14 14:55:00,21.4,21.44,21.4,21.43,4100.0,21.3424,21.3823,21.3424,21.3723,4100.0
2009-09-14 15:00:00,21.47,21.48,21.45,21.46,2500.0,21.4122,21.4222,21.3923,21.4023,2500.0
2009-09-14 15:05:00,21.46,21.46,21.45,21.46,1900.0,21.4023,21.4023,21.3923,21.4023,1900.0
2009-09-14 15:10:00,21.46,21.46,21.43,21.46,3800.0,21.4023,21.4023,21.3723,21.4023,3800.0
2009-09-14 15:15:00,21.45,21.48,21.45,21.48,11700.0,21.3923,21.4222,21.3923,21.4222,11700.0
2009-09-14 15:20:00,21.49,21.49,21.39,21.4,14500.0,21.4322,21.4322,21.3325,21.3424,14500.0
2009-09-14 15:25:00,21.42,21.45,21.4,21.4,5200.0,21.3624,21.3923,21.3424,21.3424,5200.0
2009-09-14 15:30:00,21.4,21.42,21.36,21.39,9600.0,21.3424,21.3624,21.3025,21.3325,9600.0
2009-09-14 15:35:00,21.37,21.39,21.36,21.38,4900.0,21.3125,21.3325,21.3025,21.3225,4900.0
2009-09-14 15:40:00,21.37,21.41,21.37,21.41,12500.0,21.3125,21.3524,21.3125,21.3524,12500.0
2009-09-14 15:45:00,21.41,21.41,21.3,21.36,20400.0,21.3524,21.3524,21.2427,21.3025,20400.0
2009-09-14 15:50:00,21.36,21.4,21.35,21.36,15300.0,21.3025,21.3424,21.2926,21.3025,15300.0
2009-09-14 15:55:00,21.36,21.39,21.35,21.39,27600.0,21.3025,21.3325,21.2926,21.3325,27600.0
2009-09-15 09:30:00,21.29,21.29,21.0,21.1,12100.0,21.2327,21.2327,20.9435,21.0432,12100.0
2009-09-15 09:35:00,21.1,21.14,21.01,21.05,8200.0,21.0432,21.0831,20.9535,20.9934,8200.0
2009-09-15 09:40:00,21.05,21.11,21.0,21.11,5500.0,20.9934,21.0532,20.9435,21.0532,5500.0
2009-09-15 09:45:00,21.12,21.17,21.12,21.16,8500.0,21.0632,21.113,21.0632,21.1031,8500.0
2009-09-15 09:50:00,21.14,21.15,21.12,21.12,5100.0,21.0831,21.0931,21.0632,21.0632,5100.0
2009-09-15 09:55:00,21.07,21.08,21.01,21.02,2300.0,21.0133,21.0233,20.9535,20.9635,2300.0
2009-09-15 10:00:00,21.01,21.05,21.01,21.05,3600.0,20.9535,20.9934,20.9535,20.9934,3600.0
2009-09-15 10:05:00,21.06,21.1,21.04,21.1,3800.0,21.0033,21.0432,20.9834,21.0432,3800.0
2009-09-15 10:10:00,21.09,21.09,20.96,20.96,9400.0,21.0333,21.0333,20.9036,20.9036,9400.0
2009-09-15 10:15:00,20.94,21.0,20.88,20.93,8800.0,20.8837,20.9435,20.8238,20.8737,8800.0
2009-09-15 10:20:00,20.91,20.92,20.87,20.87,4800.0,20.8537,20.8637,20.8139,20.8139,4800.0
2009-09-15 10:25:00,20.87,21.04,20.86,21.03,8500.0,20.8139,20.9834,20.8039,20.9734,8500.0
2009-09-15 10:30:00,21.03,21.03,20.99,21.0,2800.0,20.9734,20.9734,20.9335,20.9435,2800.0
2009-09-15 10:35:00,21.02,21.02,20.98,21.0,3500.0,20.9635,20.9635,20.9236,20.9435,3500.0
2009-09-15 10:40:00,20.99,21.04,20.96,21.01,6400.0,20.9335,20.9834,20.9036,20.9535,6400.0
2009-09-15 10:45:00,21.04,21.04,20.99,21.0,1800.0,20.9834,20.9834,20.9335,20.9435,1800.0
2009-09-15 10:50:00,21.01,21.05,21.0,21.03,8200.0,20.9535,20.9934,20.9435,20.9734,8200.0
2009-09-15 10:55:00,21.05,21.05,21.03,21.03,2000.0,20.9934,20.9934,20.9734,20.9734,2000.0
2009-09-15 11:00:00,21.02,21.03,20.99,20.99,6000.0,20.9635,20.9734,20.9335,20.9335,6000.0
2009-09-15 11:05:00,20.99,21.01,20.99,21.0,1400.0,20.9335,20.9535,20.9335,20.9435,1400.0
2009-09-15 11:10:00,21.02,21.05,21.02,21.03,1100.0,20.9635,20.9934,20.9635,20.9734,1100.0
2009-09-15 11:15:00,21.03,21.04,20.96,20.98,3400.0,20.9734,20.9834,20.9036,20.9236,3400.0
2009-09-15 11:20:00,20.96,20.98,20.94,20.97,2100.0,20.9036,20.9236,20.8837,20.9136,2100.0
2009-09-15 11:25:00,20.95,20.99,20.94,20.97,2500.0,20.8936,20.9335,20.8837,20.9136,2500.0
2009-09-15 11:30:00,20.98,21.01,20.98,20.99,5300.0,20.9236,20.9535,20.9236,20.9335,5300.0
2009-09-15 11:35:00,20.99,21.0,20.96,20.96,7000.0,20.9335,20.9435,20.9036,20.9036,7000.0
2009-09-15 11:40:00,20.97,21.03,20.97,21.02,6400.0,20.9136,20.9734,20.9136,20.9635,6400.0
2009-09-15 11:45:00,21.02,21.02,21.02,21.02,900.0,20.9635,20.9635,20.9635,20.9635,900.0
2009-09-15 11:50:00,21.03,21.03,21.01,21.01,1300.0,20.9734,20.9734,20.9535,20.9535,1300.0
2009-09-15 11:55:00,21.02,21.03,21.01,21.01,2000.0,20.9635,20.9734,20.9535,20.9535,2000.0
2009-09-15 12:00:00,21.01,21.01,20.99,20.99,3500.0,20.9535,20.9535,20.9335,20.9335,3500.0
2009-09-15 12:05:00,20.98,21.01,20.98,20.98,2600.0,20.9236,20.9535,20.9236,20.9236,2600.0
2009-09-15 12:10:00,20.98,21.0,20.98,21.0,5100.0,20.9236,20.9435,20.9236,20.9435,5100.0
2009-09-15 12:15:00,20.99,21.02,20.99,21.02,2400.0,20.9335,20.9635,20.9335,20.9635,2400.0
2009-09-15 12:20:00,21.01,21.05,21.01,21.04,2800.0,20.9535,20.9934,20.9535,20.9834,2800.0
2009-09-15 12:25:00,21.04,21.06,21.03,21.03,2400.0,20.9834,21.0033,20.9734,20.9734,2400.0
2009-09-15 12:30:00,21.03,21.05,21.02,21.04,3100.0,20.9734,20.9934,20.9635,20.9834,3100.0
2009-09-15 12:35:00,21.04,21.05,21.03,21.04,900.0,20.9834,20.9934,20.9734,20.9834,900.0
2009-09-15 12:40:00,21.03,21.05,21.03,21.03,1700.0,20.9734,20.9934,20.9734,20.9734,1700.0
2009-09-15 12:45:00,21.03,21.03,21.02,21.02,2300.0,20.9734,20.9734,20.9635,20.9635,2300.0
2009-09-15 12:50:00,21.03,21.09,21.03,21.08,3500.0,20.9734,21.0333,20.9734,21.0233,3500.0
2009-09-15 12:55:00,21.08,21.11,21.08,21.1,5000.0,21.0233,21.0532,21.0233,21.0432,5000.0
2009-09-15 13:00:00,21.11,21.15,21.11,21.15,1900.0,21.0532,21.0931,21.0532,21.0931,1900.0
2009-09-15 13:05:00,21.16,21.19,21.15,21.19,1700.0,21.1031,21.133,21.0931,21.133,1700.0
2009-09-15 13:10:00,21.19,21.25,21.18,21.25,6500.0,21.133,21.1928,21.123,21.1928,6500.0
2009-09-15 13:15:00,21.25,21.29,21.25,21.28,1600.0,21.1928,21.2327,21.1928,21.2228,1600.0
2009-09-15 13:20:00,21.29,21.38,21.28,21.37,4400.0,21.2327,21.3225,21.2228,21.3125,4400.0
2009-09-15 13:25:00,21.37,21.38,21.34,21.36,3200.0,21.3125,21.3225,21.2826,21.3025,3200.0
2009-09-15 13:30:00,21.37,21.39,21.36,21.36,1600.0,21.3125,21.3325,21.3025,21.3025,1600.0
2009-09-15 13:35:00,21.38,21.38,21.32,21.33,2200.0,21.3225,21.3225,21.2626,21.2726,2200.0
2009-09-15 13:40:00,21.32,21.33,21.31,21.32,2600.0,21.2626,21.2726,21.2527,21.2626,2600.0
2009-09-15 13:45:00,21.32,21.34,21.32,21.34,300.0,21.2626,21.2826,21.2626,21.2826,300.0
2009-09-15 13:50:00,21.33,21.35,21.33,21.33,1300.0,21.2726,21.2926,21.2726,21.2726,1300.0
2009-09-15 13:55:00,21.33,21.34,21.32,21.32,4300.0,21.2726,21.2826,21.2626,21.2626,4300.0
2009-09-15 14:00:00,21.32,21.32,21.31,21.32,2000.0,21.2626,21.2626,21.2527,21.2626,2000.0
2009-09-15 14:05:00,21.31,21.33,21.29,21.33,2100.0,21.2527,21.2726,21.2327,21.2726,2100.0
2009-09-15 14:10:00,21.32,21.34,21.3,21.31,8100.0,21.2626,21.2826,21.2427,21.2527,8100.0
2009-09-15 14:15:00,21.31,21.32,21.29,21.31,2000.0,21.2527,21.2626,21.2327,21.2527,2000.0
2009-09-15 14:20:00,21.29,21.32,21.29,21.32,1000.0,21.2327,21.2626,21.2327,21.2626,1000.0
2009-09-15 14:25:00,21.32,21.33,21.29,21.3,9400.0,21.2626,21.2726,21.2327,21.2427,9400.0
2009-09-15 14:30:00,21.3,21.3,21.27,21.28,1600.0,21.2427,21.2427,21.2128,21.2228,1600.0
2009-09-15 14:35:00,21.28,21.28,21.21,21.22,4900.0,21.2228,21.2228,21.1529,21.1629,4900.0
2009-09-15 14:40:00,21.21,21.22,21.18,21.19,3600.0,21.1529,21.1629,21.123,21.133,3600.0
2009-09-15 14:45:00,21.2,21.2,21.16,21.18,6100.0,21.143,21.143,21.1031,21.123,6100.0
2009-09-15 14:50:00,21.18,21.18,21.17,21.18,1500.0,21.123,21.123,21.113,21.123,1500.0
2009-09-15 14:55:00,21.17,21.26,21.17,21.25,17300.0,21.113,21.2028,21.113,21.1928,17300.0
2009-09-15 15:00:00,21.24,21.29,21.24,21.27,6300.0,21.1829,21.2327,21.1829,21.2128,6300.0
2009-09-15 15:05:00,21.25,21.26,21.24,21.24,1900.0,21.1928,21.2028,21.1829,21.1829,1900.0
2009-09-15 15:10:00,21.24,21.3,21.24,21.3,5700.0,21.1829,21.2427,21.1829,21.2427,5700.0
2009-09-15 15:15:00,21.3,21.3,21.27,21.3,4700.0,21.2427,21.2427,21.2128,21.2427,4700.0
2009-09-15 15:20:00,21.3,21.37,21.3,21.37,12900.0,21.2427,21.3125,21.2427,21.3125,12900.0
2009-09-15 15:25:00,21.37,21.39,21.36,21.37,8200.0,21.3125,21.3325,21.3025,21.3125,8200.0
2009-09-15 15:30:00,21.37,21.38,21.33,21.33,6900.0,21.3125,21.3225,21.2726,21.2726,6900.0
2009-09-15 15:35:00,21.34,21.34,21.28,21.3,3200.0,21.2826,21.2826,21.2228,21.2427,3200.0
2009-09-15 15:40:00,21.29,21.29,21.23,21.26,4900.0,21.2327,21.2327,21.1729,21.2028,4900.0
2009-09-15 15:45:00,21.25,21.25,21.21,21.22,5600.0,21.1928,21.1928,21.1529,21.1629,5600.0
2009-09-15 15:50:00,21.22,21.23,21.2,21.2,8600.0,21.1629,21.1729,21.143,21.143,8600.0
2009-09-15 15:55:00,21.21,21.26,21.19,21.26,25100.0,21.1529,21.2028,21.133,21.2028,25100.0
2009-09-16 09:30:00,21.27,21.46,21.18,21.21,3300.0,21.2128,21.4023,21.123,21.1529,3300.0
2009-09-16 09:35:00,21.25,21.26,21.12,21.2,2200.0,21.1928,21.2028,21.0632,21.143,2200.0
2009-09-16 09:40:00,21.16,21.2,21.12,21.13,9300.0,21.1031,21.143,21.0632,21.0732,9300.0
2009-09-16 09:45:00,21.17,21.23,21.14,21.19,5500.0,21.113,21.1729,21.0831,21.133,5500.0
2009-09-16 09:50:00,21.19,21.21,21.13,21.2,4600.0,21.133,21.1529,21.0732,21.143,4600.0
2009-09-16 09:55:00,21.2,21.23,21.19,21.2,1200.0,21.143,21.1729,21.133,21.143,1200.0
2009-09-16 10:00:00,21.21,21.32,21.21,21.3,4700.0,21.1529,21.2626,21.1529,21.2427,4700.0
2009-09-16 10:05:00,21.31,21.4,21.31,21.38,5200.0,21.2527,21.3424,21.2527,21.3225,5200.0
2009-09-16 10:10:00,21.38,21.5,21.37,21.48,4000.0,21.3225,21.4422,21.3125,21.4222,4000.0
2009-09-16 10:15:00,21.48,21.56,21.45,21.47,5600.0,21.4222,21.502,21.3923,21.4122,5600.0
2009-09-16 10:20:00,21.47,21.47,21.43,21.43,700.0,21.4122,21.4122,21.3723,21.3723,700.0
2009-09-16 10:25:00,21.43,21.44,21.4,21.43,1600.0,21.3723,21.3823,21.3424,21.3723,1600.0
2009-09-16 10:30:00,21.45,21.47,21.45,21.46,2600.0,21.3923,21.4122,21.3923,21.4023,2600.0
2009-09-16 10:35:00,21.47,21.49,21.47,21.49,200.0,21.4122,21.4322,21.4122,21.4322,200.0
2009-09-16 10:40:00,21.49,21.51,21.48,21.5,1600.0,21.4322,21.4521,21.4222,21.4422,1600.0
2009-09-16 10:45:00,21.5,21.5,21.5,21.5,100.0,21.4422,21.4422,21.4422,21.4422,100.0
2009-09-16 10:50:00,21.5,21.52,21.5,21.52,300.0,21.4422,21.4621,21.4422,21.4621,300.0
2009-09-16 10:55:00,21.5,21.5,21.49,21.49,300.0,21.4422,21.4422,21.4322,21.4322,300.0
2009-09-16 11:00:00,21.49,21.49,21.49,21.49,100.0,21.4322,21.4322,21.4322,21.4322,100.0
2009-09-16 11:05:00,21.48,21.49,21.43,21.44,1100.0,21.4222,21.4322,21.3723,21.3823,1100.0
2009-09-16 11:10:00,21.46,21.46,21.45,21.45,300.0,21.4023,21.4023,21.3923,21.3923,300.0
2009-09-16 11:15:00,21.46,21.46,21.44,21.44,700.0,21.4023,21.4023,21.3823,21.3823,700.0
2009-09-16 11:20:00,21.45,21.45,21.41,21.41,1500.0,21.3923,21.3923,21.3524,21.3524,1500.0
2009-09-16 11:25:00,21.42,21.42,21.32,21.32,2300.0,21.3624,21.3624,21.2626,21.2626,2300.0
2009-09-16 11:30:00,21.33,21.35,21.31,21.33,2900.0,21.2726,21.2926,21.2527,21.2726,2900.0
2009-09-16 11:35:00,21.35,21.35,21.31,21.31,1900.0,21.2926,21.2926,21.2527,21.2527,1900.0
2009-09-16 11:40:00,21.3,21.44,21.3,21.44,4300.0,21.2427,21.3823,21.2427,21.3823,4300.0
2009-09-16 11:45:00,21.44,21.48,21.44,21.48,1300.0,21.3823,21.4222,21.3823,21.4222,1300.0
2009-09-16 11:50:00,21.47,21.48,21.47,21.47,500.0,21.4122,21.4222,21.4122,21.4122,500.0
2009-09-16 11:55:00,21.48,21.49,21.45,21.45,700.0,21.4222,21.4322,21.3923,21.3923,700.0
2009-09-16 12:00:00,21.47,21.47,21.46,21.47,900.0,21.4122,21.4122,21.4023,21.4122,900.0
2009-09-16 12:05:00,21.47,21.48,21.46,21.46,2800.0,21.4122,21.4222,21.4023,21.4023,2800.0
2009-09-16 12:10:00,21.46,21.47,21.45,21.45,1100.0,21.4023,21.4122,21.3923,21.3923,1100.0
2009-09-16 12:15:00,21.46,21.47,21.46,21.46,1500.0,21.4023,21.4122,21.4023,21.4023,1500.0
2009-09-16 12:20:00,21.47,21.48,21.47,21.47,600.0,21.4122,21.4222,21.4122,21.4122,600.0
2009-09-16 12:25:00,21.48,21.49,21.48,21.49,700.0,21.4222,21.4322,21.4222,21.4322,700.0
2009-09-16 12:30:00,21.5,21.51,21.49,21.49,1400.0,21.4422,21.4521,21.4322,21.4322,1400.0
2009-09-16 12:35:00,21.49,21.49,21.49,21.49,0.0,21.4322,21.4322,21.4322,21.4322,0.0
2009-09-16 12:40:00,21.5,21.5,21.49,21.49,800.0,21.4422,21.4422,21.4322,21.4322,800.0
2009-09-16 12:45:00,21.48,21.49,21.46,21.46,1500.0,21.4222,21.4322,21.4023,21.4023,1500.0
2009-09-16 12:50:00,21.46,21.47,21.45,21.45,1100.0,21.4023,21.4122,21.3923,21.3923,1100.0
2009-09-16 12:55:00,21.41,21.43,21.41,21.43,200.0,21.3524,21.3723,21.3524,21.3723,200.0
2009-09-16 13:00:00,21.42,21.43,21.41,21.41,1200.0,21.3624,21.3723,21.3524,21.3524,1200.0
2009-09-16 13:05:00,21.42,21.42,21.4,21.42,300.0,21.3624,21.3624,21.3424,21.3624,300.0
2009-09-16 13:10:00,21.4,21.4,21.4,21.4,500.0,21.3424,21.3424,21.3424,21.3424,500.0
2009-09-16 13:15:00,21.41,21.41,21.4,21.4,1300.0,21.3524,21.3524,21.3424,21.3424,1300.0
2009-09-16 13:20:00,21.41,21.45,21.4,21.44,3200.0,21.3524,21.3923,21.3424,21.3823,3200.0
2009-09-16 13:25:00,21.46,21.51,21.46,21.51,1600.0,21.4023,21.4521,21.4023,21.4521,1600.0
2009-09-16 13:30:00,21.51,21.52,21.51,21.52,800.0,21.4521,21.4621,21.4521,21.4621,800.0
2009-09-16 13:35:00,21.51,21.51,21.48,21.49,700.0,21.4521,21.4521,21.4222,21.4322,700.0
2009-09-16 13:40:00,21.49,21.5,21.49,21.49,300.0,21.4322,21.4422,21.4322,21.4322,300.0
2009-09-16 13:45:00,21.48,21.49,21.47,21.49,900.0,21.4222,21.4322,21.4122,21.4322,900.0
2009-09-16 13:50:00,21.49,21.5,21.49,21.5,900.0,21.4322,21.4422,21.4322,21.4422,900.0
2009-09-16 13:55:00,21.5,21.51,21.5,21.51,800.0,21.4422,21.4521,21.4422,21.4521,800.0
2009-09-16 14:00:00,21.5,21.5,21.5,21.5,1100.0,21.4422,21.4422,21.4422,21.4422,1100.0
2009-09-16 14:05:00,21.51,21.51,21.49,21.5,2500.0,21.4521,21.4521,21.4322,21.4422,2500.0
2009-09-16 14:10:00,21.49,21.5,21.49,21.5,900.0,21.4322,21.4422,21.4322,21.4422,900.0
2009-09-16 14:15:00,21.51,21.55,21.5,21.55,1800.0,21.4521,21.492,21.4422,21.492,1800.0
2009-09-16 14:20:00,21.54,21.55,21.53,21.54,900.0,21.4821,21.492,21.4721,21.4821,900.0
2009-09-16 14:25:00,21.53,21.53,21.5,21.51,1800.0,21.4721,21.4721,21.4422,21.4521,1800.0
2009-09-16 14:30:00,21.5,21.51,21.5,21.5,1000.0,21.4422,21.4521,21.4422,21.4422,1000.0
2009-09-16 14:35:00,21.5,21.5,21.49,21.49,200.0,21.4422,21.4422,21.4322,21.4322,200.0
2009-09-16 14:40:00,21.49,21.5,21.48,21.48,1000.0,21.4322,21.4422,21.4222,21.4222,1000.0
2009-09-16 14:45:00,21.48,21.48,21.47,21.47,1800.0,21.4222,21.4222,21.4122,21.4122,1800.0
2009-09-16 14:50:00,21.48,21.53,21.48,21.52,1600.0,21.4222,21.4721,21.4222,21.4621,1600.0
2009-09-16 14:55:00,21.53,21.54,21.5,21.51,1100.0,21.4721,21.4821,21.4422,21.4521,1100.0
2009-09-16 15:00:00,21.5,21.5,21.48,21.48,2600.0,21.4422,21.4422,21.4222,21.4222,2600.0
2009-09-16 15:05:00,21.47,21.47,21.43,21.44,2600.0,21.4122,21.4122,21.3723,21.3823,2600.0
2009-09-16 15:10:00,21.44,21.45,21.43,21.43,1300.0,21.3823,21.3923,21.3723,21.3723,1300.0
2009-09-16 15:15:00,21.43,21.45,21.43,21.44,800.0,21.3723,21.3923,21.3723,21.3823,800.0
2009-09-16 15:20:00,21.45,21.45,21.43,21.43,1000.0,21.3923,21.3923,21.3723,21.3723,1000.0
2009-09-16 15:25:00,21.44,21.45,21.43,21.45,1800.0,21.3823,21.3923,21.3723,21.3923,1800.0
2009-09-16 15:30:00,21.45,21.46,21.44,21.46,2400.0,21.3923,21.4023,21.3823,21.4023,2400.0
2009-09-16 15:35:00,21.46,21.46,21.45,21.45,2500.0,21.4023,21.4023,21.3923,21.3923,2500.0
2009-09-16 15:40:00,21.45,21.46,21.44,21.44,4800.0,21.3923,21.4023,21.3823,21.3823,4800.0
2009-09-16 15:45:00,21.43,21.45,21.43,21.43,4200.0,21.3723,21.3923,21.3723,21.3723,4200.0
2009-09-16 15:50:00,21.44,21.63,21.36,21.38,132100.0,21.3823,21.5718,21.3025,21.3225,132100.0
2009-09-16 15:55:00,21.38,21.42,21.36,21.42,28800.0,21.3225,21.3624,21.3025,21.3624,28800.0
2009-09-17 09:30:00,21.22,21.65,21.11,21.47,5200.0,21.1629,21.5918,21.0532,21.4122,5200.0
2009-09-17 09:35:00,21.47,21.49,21.39,21.46,600.0,21.4122,21.4322,21.3325,21.4023,600.0
2009-09-17 09:40:00,21.48,21.55,21.45,21.55,1400.0,21.4222,21.492,21.3923,21.492,1400.0
2009-09-17 09:45:00,21.56,21.57,21.56,21.57,900.0,21.502,21.512,21.502,21.512,900.0
2009-09-17 09:50:00,21.57,21.62,21.55,21.58,3000.0,21.512,21.5618,21.492,21.5219,3000.0
2009-09-17 09:55:00,21.59,21.62,21.56,21.62,1400.0,21.5319,21.5618,21.502,21.5618,1400.0
2009-09-17 10:00:00,21.63,21.7,21.59,21.68,4900.0,21.5718,21.6416,21.5319,21.6217,4900.0
2009-09-17 10:05:00,21.7,21.76,21.68,21.76,7100.0,21.6416,21.7015,21.6217,21.7015,7100.0
2009-09-17 10:10:00,21.77,21.82,21.76,21.81,2300.0,21.7114,21.7613,21.7015,21.7513,2300.0
2009-09-17 10:15:00,21.8,21.82,21.78,21.79,2900.0,21.7414,21.7613,21.7214,21.7314,2900.0
2009-09-17 10:20:00,21.76,21.76,21.72,21.72,1000.0,21.7015,21.7015,21.6616,21.6616,1000.0
2009-09-17 10:25:00,21.69,21.71,21.68,21.69,2600.0,21.6316,21.6516,21.6217,21.6316,2600.0
2009-09-17 10:30:00,21.7,21.72,21.69,21.7,1000.0,21.6416,21.6616,21.6316,21.6416,1000.0
2009-09-17 10:35:00,21.72,21.72,21.69,21.69,1500.0,21.6616,21.6616,21.6316,21.6316,1500.0
2009-09-17 10:40:00,21.68,21.68,21.67,21.67,400.0,21.6217,21.6217,21.6117,21.6117,400.0
2009-09-17 10:45:00,21.68,21.68,21.66,21.66,200.0,21.6217,21.6217,21.6017,21.6017,200.0
2009-09-17 10:50:00,21.66,21.66,21.57,21.59,3000.0,21.6017,21.6017,21.512,21.5319,3000.0
2009-09-17 10:55:00,21.62,21.63,21.61,21.61,600.0,21.5618,21.5718,21.5519,21.5519,600.0
2009-09-17 11:00:00,21.63,21.65,21.62,21.64,4500.0,21.5718,21.5918,21.5618,21.5818,4500.0
2009-09-17 11:05:00,21.69,21.7,21.69,21.7,400.0,21.6316,21.6416,21.6316,21.6416,400.0
2009-09-17 11:10:00,21.73,21.77,21.73,21.77,1900.0,21.6715,21.7114,21.6715,21.7114,1900.0
2009-09-17 11:15:00,21.76,21.77,21.75,21.75,1700.0,21.7015,21.7114,21.6915,21.6915,1700.0
2009-09-17 11:20:00,21.76,21.77,21.76,21.77,500.0,21.7015,21.7114,21.7015,21.7114,500.0
2009-09-17 11:25:00,21.77,21.84,21.76,21.82,1800.0,21.7114,21.7812,21.7015,21.7613,1800.0
2009-09-17 11:30:00,21.78,21.78,21.71,21.71,1900.0,21.7214,21.7214,21.6516,21.6516,1900.0
2009-09-17 11:35:00,21.72,21.72,21.67,21.67,1900.0,21.6616,21.6616,21.6117,21.6117,1900.0
2009-09-17 11:40:00,21.67,21.71,21.66,21.7,1300.0,21.6117,21.6516,21.6017,21.6416,1300.0
2009-09-17 11:45:00,21.72,21.73,21.72,21.73,200.0,21.6616,21.6715,21.6616,21.6715,200.0
2009-09-17 11:50:00,21.71,21.72,21.69,21.72,2800.0,21.6516,21.6616,21.6316,21.6616,2800.0
2009-09-17 11:55:00,21.72,21.76,21.71,21.76,1400.0,21.6616,21.7015,21.6516,21.7015,1400.0
2009-09-17 12:00:00,21.75,21.75,21.75,21.75,100.0,21.6915,21.6915,21.6915,21.6915,100.0
2009-09-17 12:05:00,21.77,21.77,21.76,21.76,500.0,21.7114,21.7114,21.7015,21.7015,500.0
2009-09-17 12:10:00,21.76,21.76,21.71,21.73,1800.0,21.7015,21.7015,21.6516,21.6715,1800.0
2009-09-17 12:15:00,21.72,21.74,21.71,21.74,1100.0,21.6616,21.6815,21.6516,21.6815,1100.0
2009-09-17 12:20:00,21.73,21.78,21.73,21.76,1300.0,21.6715,21.7214,21.6715,21.7015,1300.0
2009-09-17 12:25:00,21.77,21.77,21.72,21.72,3000.0,21.7114,21.7114,21.6616,21.6616,3000.0
2009-09-17 12:30:00,21.72,21.72,21.66,21.67,1600.0,21.6616,21.6616,21.6017,21.6117,1600.0
2009-09-17 12:35:00,21.66,21.69,21.66,21.68,4000.0,21.6017,21.6316,21.6017,21.6217,4000.0
2009-09-17 12:40:00,21.69,21.69,21.66,21.66,200.0,21.6316,21.6316,21.6017,21.6017,200.0
2009-09-17 12:45:00,21.66,21.66,21.58,21.62,1500.0,21.6017,21.6017,21.5219,21.5618,1500.0
2009-09-17 12:50:00,21.65,21.69,21.65,21.69,600.0,21.5918,21.6316,21.5918,21.6316,600.0
2009-09-17 12:55:00,21.69,21.69,21.66,21.66,900.0,21.6316,21.6316,21.6017,21.6017,900.0
2009-09-17 13:00:00,21.66,21.66,21.65,21.66,400.0,21.6017,21.6017,21.5918,21.6017,400.0
2009-09-17 13:05:00,21.66,21.71,21.66,21.71,1300.0,21.6017,21.6516,21.6017,21.6516,1300.0
2009-09-17 13:10:00,21.7,21.72,21.68,21.68,1000.0,21.6416,21.6616,21.6217,21.6217,1000.0
2009-09-17 13:15:00,21.64,21.64,21.58,21.58,3100.0,21.5818,21.5818,21.5219,21.5219,3100.0
2009-09-17 13:20:00,21.59,21.59,21.51,21.52,5300.0,21.5319,21.5319,21.4521,21.4621,5300.0
2009-09-17 13:25:00,21.53,21.57,21.51,21.57,1600.0,21.4721,21.512,21.4521,21.512,1600.0
2009-09-17 13:30:00,21.56,21.56,21.47,21.48,5000.0,21.502,21.502,21.4122,21.4222,5000.0
2009-09-17 13:35:00,21.49,21.51,21.49,21.49,1200.0,21.4322,21.4521,21.4322,21.4322,1200.0
2009-09-17 13:40:00,21.5,21.54,21.5,21.54,1300.0,21.4422,21.4821,21.4422,21.4821,1300.0
2009-09-17 13:45:00,21.54,21.54,21.52,21.53,700.0,21.4821,21.4821,21.4621,21.4721,700.0
2009-09-17 13:50:00,21.52,21.52,21.49,21.49,1700.0,21.4621,21.4621,21.4322,21.4322,1700.0
2009-09-17 13:55:00,21.5,21.5,21.44,21.5,3200.0,21.4422,21.4422,21.3823,21.4422,3200.0
2009-09-17 14:00:00,21.5,21.5,21.49,21.49,1600.0,21.4422,21.4422,21.4322,21.4322,1600.0
2009-09-17 14:05:00,21.49,21.5,21.48,21.5,2700.0,21.4322,21.4422,21.4222,21.4422,2700.0
2009-09-17 14:10:00,21.5,21.5,21.47,21.47,3300.0,21.4422,21.4422,21.4122,21.4122,3300.0
2009-09-17 14:15:00,21.47,21.48,21.47,21.48,3100.0,21.4122,21.4222,21.4122,21.4222,3100.0
2009-09-17 14:20:00,21.47,21.47,21.45,21.46,3400.0,21.4122,21.4122,21.3923,21.4023,3400.0
2009-09-17 14:25:00,21.46,21.46,21.43,21.45,4500.0,21.4023,21.4023,21.3723,21.3923,4500.0
2009-09-17 14:30:00,21.45,21.48,21.45,21.48,2000.0,21.3923,21.4222,21.3923,21.4222,2000.0
2009-09-17 14:35:00,21.47,21.48,21.46,21.48,900.0,21.4122,21.4222,21.4023,21.4222,900.0
2009-09-17 14:40:00,21.49,21.5,21.49,21.5,1300.0,21.4322,21.4422,21.4322,21.4422,1300.0
2009-09-17 14:45:00,21.5,21.55,21.5,21.53,2700.0,21.4422,21.492,21.4422,21.4721,2700.0
2009-09-17 14:50:00,21.53,21.54,21.52,21.53,900.0,21.4721,21.4821,21.4621,21.4721,900.0
2009-09-17 14:55:00,21.53,21.53,21.52,21.53,1500.0,21.4721,21.4721,21.4621,21.4721,1500.0
2009-09-17 15:00:00,21.53,21.53,21.51,21.52,1300.0,21.4721,21.4721,21.4521,21.4621,1300.0
2009-09-17 15:05:00,21.51,21.53,21.51,21.52,1700.0,21.4521,21.4721,21.4521,21.4621,1700.0
2009-09-17 15:10:00,21.53,21.54,21.53,21.53,1100.0,21.4721,21.4821,21.4721,21.4721,1100.0
2009-09-17 15:15:00,21.53,21.55,21.53,21.53,2200.0,21.4721,21.492,21.4721,21.4721,2200.0
2009-09-17 15:20:00,21.54,21.55,21.52,21.53,12200.0,21.4821,21.492,21.4621,21.4721,12200.0
2009-09-17 15:25:00,21.53,21.53,21.52,21.52,1300.0,21.4721,21.4721,21.4621,21.4621,1300.0
2009-09-17 15:30:00,21.52,21.54,21.52,21.52,2500.0,21.4621,21.4821,21.4621,21.4621,2500.0
2009-09-17 15:35:00,21.52,21.53,21.44,21.46,7500.0,21.4621,21.4721,21.3823,21.4023,7500.0
2009-09-17 15:40:00,21.47,21.47,21.44,21.45,5900.0,21.4122,21.4122,21.3823,21.3923,5900.0
2009-09-17 15:45:00,21.44,21.45,21.41,21.45,4000.0,21.3823,21.3923,21.3524,21.3923,4000.0
2009-09-17 15:50:00,21.45,21.46,21.43,21.43,7300.0,21.3923,21.4023,21.3723,21.3723,7300.0
2009-09-17 15:55:00,21.42,21.52,21.42,21.5,12600.0,21.3624,21.4621,21.3624,21.4422,12600.0
2009-09-18 09:30:00,21.56,21.56,21.45,21.49,147300.0,21.502,21.502,21.3923,21.4322,147300.0
2009-09-18 09:35:00,21.46,21.46,21.35,21.35,1000.0,21.4023,21.4023,21.2926,21.2926,1000.0
2009-09-18 09:40:00,21.38,21.51,21.37,21.48,2800.0,21.3225,21.4521,21.3125,21.4222,2800.0
2009-09-18 09:45:00,21.44,21.49,21.39,21.41,2000.0,21.3823,21.4322,21.3325,21.3524,2000.0
2009-09-18 09:50:00,21.4,21.45,21.39,21.45,1500.0,21.3424,21.3923,21.3325,21.3923,1500.0
2009-09-18 09:55:00,21.44,21.45,21.26,21.38,10400.0,21.3823,21.3923,21.2028,21.3225,10400.0
2009-09-18 10:00:00,21.36,21.36,21.29,21.3,1400.0,21.3025,21.3025,21.2327,21.2427,1400.0
2009-09-18 10:05:00,21.31,21.32,21.25,21.29,3900.0,21.2527,21.2626,21.1928,21.2327,3900.0
2009-09-18 10:10:00,21.29,21.29,21.22,21.22,3300.0,21.2327,21.2327,21.1629,21.1629,3300.0
2009-09-18 10:15:00,21.19,21.22,21.19,21.22,1700.0,21.133,21.1629,21.133,21.1629,1700.0
2009-09-18 10:20:00,21.25,21.33,21.25,21.33,600.0,21.1928,21.2726,21.1928,21.2726,600.0
2009-09-18 10:25:00,21.33,21.33,21.27,21.27,4500.0,21.2726,21.2726,21.2128,21.2128,4500.0
2009-09-18 10:30:00,21.27,21.3,21.27,21.28,1200.0,21.2128,21.2427,21.2128,21.2228,1200.0
2009-09-18 10:35:00,21.28,21.3,21.28,21.29,700.0,21.2228,21.2427,21.2228,21.2327,700.0
2009-09-18 10:40:00,21.3,21.3,21.29,21.29,500.0,21.2427,21.2427,21.2327,21.2327,500.0
2009-09-18 10:45:00,21.28,21.29,21.27,21.29,2500.0,21.2228,21.2327,21.2128,21.2327,2500.0
2009-09-18 10:50:00,21.3,21.34,21.29,21.32,4300.0,21.2427,21.2826,21.2327,21.2626,4300.0
2009-09-18 10:55:00,21.34,21.4,21.33,21.4,1200.0,21.2826,21.3424,21.2726,21.3424,1200.0
2009-09-18 11:00:00,21.4,21.4,21.35,21.35,2200.0,21.3424,21.3424,21.2926,21.2926,2200.0
2009-09-18 11:05:00,21.34,21.34,21.28,21.28,4000.0,21.2826,21.2826,21.2228,21.2228,4000.0
2009-09-18 11:10:00,21.29,21.3,21.28,21.3,4100.0,21.2327,21.2427,21.2228,21.2427,4100.0
2009-09-18 11:15:00,21.3,21.3,21.28,21.3,5800.0,21.2427,21.2427,21.2228,21.2427,5800.0
2009-09-18 11:20:00,21.3,21.31,21.28,21.29,8300.0,21.2427,21.2527,21.2228,21.2327,8300.0
2009-09-18 11:25:00,21.29,21.3,21.29,21.29,3400.0,21.2327,21.2427,21.2327,21.2327,3400.0
2009-09-18 11:30:00,21.29,21.3,21.28,21.29,6000.0,21.2327,21.2427,21.2228,21.2327,6000.0
2009-09-18 11:35:00,21.3,21.3,21.29,21.3,4400.0,21.2427,21.2427,21.2327,21.2427,4400.0
2009-09-18 11:40:00,21.29,21.31,21.29,21.29,4000.0,21.2327,21.2527,21.2327,21.2327,4000.0
2009-09-18 11:45:00,21.3,21.31,21.29,21.31,300.0,21.2427,21.2527,21.2327,21.2527,300.0
2009-09-18 11:50:00,21.32,21.38,21.32,21.38,900.0,21.2626,21.3225,21.2626,21.3225,900.0
2009-09-18 11:55:00,21.36,21.37,21.33,21.33,4100.0,21.3025,21.3125,21.2726,21.2726,4100.0
2009-09-18 12:00:00,21.33,21.36,21.33,21.36,3400.0,21.2726,21.3025,21.2726,21.3025,3400.0
2009-09-18 12:05:00,21.35,21.37,21.35,21.37,2100.0,21.2926,21.3125,21.2926,21.3125,2100.0
2009-09-18 12:10:00,21.37,21.37,21.36,21.36,2800.0,21.3125,21.3125,21.3025,21.3025,2800.0
2009-09-18 12:15:00,21.37,21.37,21.36,21.36,1900.0,21.3125,21.3125,21.3025,21.3025,1900.0
2009-09-18 12:20:00,21.36,21.36,21.33,21.35,7500.0,21.3025,21.3025,21.2726,21.2926,7500.0
2009-09-18 12:25:00,21.34,21.37,21.34,21.37,800.0,21.2826,21.3125,21.2826,21.3125,800.0
2009-09-18 12:30:00,21.35,21.37,21.35,21.37,2400.0,21.2926,21.3125,21.2926,21.3125,2400.0
2009-09-18 12:35:00,21.37,21.37,21.35,21.37,1300.0,21.3125,21.3125,21.2926,21.3125,1300.0
2009-09-18 12:40:00,21.37,21.37,21.36,21.37,4700.0,21.3125,21.3125,21.3025,21.3125,4700.0
2009-09-18 12:45:00,21.37,21.37,21.37,21.37,800.0,21.3125,21.3125,21.3125,21.3125,800.0
2009-09-18 12:50:00,21.36,21.37,21.36,21.37,2000.0,21.3025,21.3125,21.3025,21.3125,2000.0
2009-09-18 12:55:00,21.36,21.37,21.36,21.37,3300.0,21.3025,21.3125,21.3025,21.3125,3300.0
2009-09-18 13:00:00,21.37,21.37,21.36,21.37,1200.0,21.3125,21.3125,21.3025,21.3125,1200.0
2009-09-18 13:05:00,21.36,21.37,21.36,21.37,1100.0,21.3025,21.3125,21.3025,21.3125,1100.0
2009-09-18 13:10:00,21.37,21.37,21.36,21.37,1100.0,21.3125,21.3125,21.3025,21.3125,1100.0
2009-09-18 13:15:00,21.36,21.37,21.36,21.36,900.0,21.3025,21.3125,21.3025,21.3025,900.0
2009-09-18 13:20:00,21.36,21.37,21.36,21.37,1000.0,21.3025,21.3125,21.3025,21.3125,1000.0
2009-09-18 13:25:00,21.36,21.37,21.36,21.36,3000.0,21.3025,21.3125,21.3025,21.3025,3000.0
2009-09-18 13:30:00,21.37,21.37,21.36,21.37,2300.0,21.3125,21.3125,21.3025,21.3125,2300.0
2009-09-18 13:35:00,21.36,21.37,21.36,21.36,1900.0,21.3025,21.3125,21.3025,21.3025,1900.0
2009-09-18 13:40:00,21.37,21.37,21.36,21.36,1100.0,21.3125,21.3125,21.3025,21.3025,1100.0
2009-09-18 13:45:00,21.36,21.38,21.36,21.37,5000.0,21.3025,21.3225,21.3025,21.3125,5000.0
2009-09-18 13:50:00,21.36,21.36,21.35,21.35,900.0,21.3025,21.3025,21.2926,21.2926,900.0
2009-09-18 13:55:00,21.35,21.38,21.35,21.37,1000.0,21.2926,21.3225,21.2926,21.3125,1000.0
2009-09-18 14:00:00,21.37,21.38,21.37,21.38,800.0,21.3125,21.3225,21.3125,21.3225,800.0
2009-09-18 14:05:00,21.37,21.4,21.37,21.39,1100.0,21.3125,21.3424,21.3125,21.3325,1100.0
2009-09-18 14:10:00,21.39,21.39,21.38,21.38,300.0,21.3325,21.3325,21.3225,21.3225,300.0
2009-09-18 14:15:00,21.4,21.43,21.4,21.43,5300.0,21.3424,21.3723,21.3424,21.3723,5300.0
2009-09-18 14:20:00,21.43,21.46,21.42,21.42,4200.0,21.3723,21.4023,21.3624,21.3624,4200.0
2009-09-18 14:25:00,21.41,21.42,21.41,21.42,200.0,21.3524,21.3624,21.3524,21.3624,200.0
2009-09-18 14:30:00,21.41,21.41,21.36,21.36,1900.0,21.3524,21.3524,21.3025,21.3025,1900.0
2009-09-18 14:35:00,21.37,21.39,21.37,21.39,1300.0,21.3125,21.3325,21.3125,21.3325,1300.0
2009-09-18 14:40:00,21.38,21.39,21.38,21.39,300.0,21.3225,21.3325,21.3225,21.3325,300.0
2009-09-18 14:45:00,21.39,21.39,21.38,21.39,900.0,21.3325,21.3325,21.3225,21.3325,900.0
2009-09-18 14:50:00,21.39,21.4,21.39,21.4,3700.0,21.3325,21.3424,21.3325,21.3424,3700.0
2009-09-18 14:55:00,21.4,21.4,21.4,21.4,700.0,21.3424,21.3424,21.3424,21.3424,700.0
2009-09-18 15:00:00,21.39,21.39,21.38,21.39,1700.0,21.3325,21.3325,21.3225,21.3325,1700.0
2009-09-18 15:05:00,21.37,21.37,21.37,21.37,500.0,21.3125,21.3125,21.3125,21.3125,500.0
2009-09-18 15:10:00,21.38,21.38,21.37,21.38,600.0,21.3225,21.3225,21.3125,21.3225,600.0
2009-09-18 15:15:00,21.38,21.38,21.37,21.38,1200.0,21.3225,21.3225,21.3125,21.3225,1200.0
2009-09-18 15:20:00,21.38,21.38,21.37,21.38,1000.0,21.3225,21.3225,21.3125,21.3225,1000.0
2009-09-18 15:25:00,21.38,21.38,21.37,21.38,2000.0,21.3225,21.3225,21.3125,21.3225,2000.0
2009-09-18 15:30:00,21.37,21.39,21.37,21.38,4800.0,21.3125,21.3325,21.3125,21.3225,4800.0
2009-09-18 15:35:00,21.38,21.4,21.38,21.4,2800.0,21.3225,21.3424,21.3225,21.3424,2800.0
2009-09-18 15:40:00,21.39,21.4,21.37,21.39,5700.0,21.3325,21.3424,21.3125,21.3325,5700.0
2009-09-18 15:45:00,21.38,21.41,21.37,21.4,5600.0,21.3225,21.3524,21.3125,21.3424,5600.0
2009-09-18 15:50:00,21.41,21.43,21.32,21.33,27700.0,21.3524,21.3723,21.2626,21.2726,27700.0
2009-09-18 15:55:00,21.32,21.34,21.23,21.28,85600.0,21.2626,21.2826,21.1729,21.2228,85600.0
2009-09-21 09:30:00,21.16,21.25,21.16,21.21,7100.0,21.1031,21.1928,21.1031,21.1529,7100.0
2009-09-21 09:35:00,21.19,21.22,21.05,21.18,3300.0,21.133,21.1629,20.9934,21.123,3300.0
2009-09-21 09:40:00,21.15,21.18,21.15,21.17,3800.0,21.0931,21.123,21.0931,21.113,3800.0
2009-09-21 09:45:00,21.19,21.29,21.17,21.28,8000.0,21.133,21.2327,21.113,21.2228,8000.0
2009-09-21 09:50:00,21.27,21.98,21.26,21.33,5100.0,21.2128,21.9209,21.2028,21.2726,5100.0
2009-09-21 09:55:00,21.33,21.46,21.33,21.46,2800.0,21.2726,21.4023,21.2726,21.4023,2800.0
2009-09-21 10:00:00,21.49,21.51,21.38,21.47,9800.0,21.4322,21.4521,21.3225,21.4122,9800.0
2009-09-21 10:05:00,21.46,21.46,21.42,21.43,2900.0,21.4023,21.4023,21.3624,21.3723,2900.0
2009-09-21 10:10:00,21.43,21.44,21.4,21.4,1600.0,21.3723,21.3823,21.3424,21.3424,1600.0
2009-09-21 10:15:00,21.43,21.48,21.43,21.47,1600.0,21.3723,21.4222,21.3723,21.4122,1600.0
2009-09-21 10:20:00,21.48,21.48,21.46,21.47,3300.0,21.4222,21.4222,21.4023,21.4122,3300.0
2009-09-21 10:25:00,21.46,21.51,21.46,21.51,3000.0,21.4023,21.4521,21.4023,21.4521,3000.0
2009-09-21 10:30:00,21.49,21.49,21.47,21.49,900.0,21.4322,21.4322,21.4122,21.4322,900.0
2009-09-21 10:35:00,21.49,21.54,21.49,21.54,2900.0,21.4322,21.4821,21.4322,21.4821,2900.0
2009-09-21 10:40:00,21.52,21.54,21.5,21.5,2300.0,21.4621,21.4821,21.4422,21.4422,2300.0
2009-09-21 10:45:00,21.5,21.51,21.48,21.5,8400.0,21.4422,21.4521,21.4222,21.4422,8400.0
2009-09-21 10:50:00,21.5,21.5,21.48,21.48,4000.0,21.4422,21.4422,21.4222,21.4222,4000.0
2009-09-21 10:55:00,21.46,21.47,21.46,21.46,1200.0,21.4023,21.4122,21.4023,21.4023,1200.0
2009-09-21 11:00:00,21.45,21.45,21.39,21.39,2000.0,21.3923,21.3923,21.3325,21.3325,2000.0
2009-09-21 11:05:00,21.39,21.47,21.39,21.47,6400.0,21.3325,21.4122,21.3325,21.4122,6400.0
2009-09-21 11:10:00,21.46,21.48,21.46,21.46,1600.0,21.4023,21.4222,21.4023,21.4023,1600.0
2009-09-21 11:15:00,21.49,21.49,21.49,21.49,100.0,21.4322,21.4322,21.4322,21.4322,100.0
2009-09-21 11:20:00,21.47,21.49,21.47,21.48,2600.0,21.4122,21.4322,21.4122,21.4222,2600.0
2009-09-21 11:25:00,21.47,21.48,21.45,21.45,3300.0,21.4122,21.4222,21.3923,21.3923,3300.0
2009-09-21 11:30:00,21.46,21.48,21.44,21.48,1600.0,21.4023,21.4222,21.3823,21.4222,1600.0
2009-09-21 11:35:00,21.48,21.49,21.46,21.46,4200.0,21.4222,21.4322,21.4023,21.4023,4200.0
2009-09-21 11:40:00,21.48,21.48,21.41,21.42,1300.0,21.4222,21.4222,21.3524,21.3624,1300.0
2009-09-21 11:45:00,21.42,21.42,21.42,21.42,800.0,21.3624,21.3624,21.3624,21.3624,800.0
2009-09-21 11:50:00,21.38,21.44,21.37,21.44,4300.0,21.3225,21.3823,21.3125,21.3823,4300.0
2009-09-21 11:55:00,21.45,21.5,21.45,21.46,1100.0,21.3923,21.4422,21.3923,21.4023,1100.0
2009-09-21 12:00:00,21.48,21.57,21.48,21.55,9500.0,21.4222,21.512,21.4222,21.492,9500.0
2009-09-21 12:05:00,21.53,21.53,21.52,21.52,200.0,21.4721,21.4721,21.4621,21.4621,200.0
2009-09-21 12:10:00,21.49,21.51,21.49,21.5,2000.0,21.4322,21.4521,21.4322,21.4422,2000.0
2009-09-21 12:15:00,21.49,21.49,21.46,21.46,500.0,21.4322,21.4322,21.4023,21.4023,500.0
2009-09-21 12:20:00,21.44,21.48,21.44,21.48,1300.0,21.3823,21.4222,21.3823,21.4222,1300.0
2009-09-21 12:25:00,21.48,21.53,21.47,21.51,3900.0,21.4222,21.4721,21.4122,21.4521,3900.0
2009-09-21 12:30:00,21.53,21.53,21.51,21.51,2700.0,21.4721,21.4721,21.4521,21.4521,2700.0
2009-09-21 12:35:00,21.52,21.59,21.51,21.59,2900.0,21.4621,21.5319,21.4521,21.5319,2900.0
2009-09-21 12:40:00,21.58,21.58,21.58,21.58,100.0,21.5219,21.5219,21.5219,21.5219,100.0
2009-09-21 12:45:00,21.57,21.58,21.57,21.58,1800.0,21.512,21.5219,21.512,21.5219,1800.0
2009-09-21 12:50:00,21.57,21.57,21.55,21.56,700.0,21.512,21.512,21.492,21.502,700.0
2009-09-21 12:55:00,21.55,21.55,21.55,21.55,1100.0,21.492,21.492,21.492,21.492,1100.0
2009-09-21 13:00:00,21.56,21.56,21.55,21.55,900.0,21.502,21.502,21.492,21.492,900.0
2009-09-21 13:05:00,21.55,21.55,21.53,21.53,900.0,21.492,21.492,21.4721,21.4721,900.0
2009-09-21 13:10:00,21.54,21.54,21.53,21.53,400.0,21.4821,21.4821,21.4721,21.4721,400.0
2009-09-21 13:15:00,21.53,21.54,21.53,21.54,1300.0,21.4721,21.4821,21.4721,21.4821,1300.0
2009-09-21 13:20:00,21.53,21.57,21.53,21.55,4300.0,21.4721,21.512,21.4721,21.492,4300.0
2009-09-21 13:25:00,21.55,21.55,21.55,21.55,1000.0,21.492,21.492,21.492,21.492,1000.0
2009-09-21 13:30:00,21.55,21.55,21.55,21.55,1400.0,21.492,21.492,21.492,21.492,1400.0
2009-09-21 13:35:00,21.55,21.55,21.53,21.54,1600.0,21.492,21.492,21.4721,21.4821,1600.0
2009-09-21 13:40:00,21.55,21.55,21.53,21.55,1200.0,21.492,21.492,21.4721,21.492,1200.0
2009-09-21 13:45:00,21.55,21.6,21.54,21.6,2500.0,21.492,21.5419,21.4821,21.5419,2500.0
2009-09-21 13:50:00,21.59,21.6,21.59,21.6,200.0,21.5319,21.5419,21.5319,21.5419,200.0
2009-09-21 13:55:00,21.59,21.6,21.59,21.6,800.0,21.5319,21.5419,21.5319,21.5419,800.0
2009-09-21 14:00:00,21.62,21.62,21.61,21.62,1100.0,21.5618,21.5618,21.5519,21.5618,1100.0
2009-09-21 14:05:00,21.62,21.63,21.62,21.62,1200.0,21.5618,21.5718,21.5618,21.5618,1200.0
2009-09-21 14:10:00,21.62,21.64,21.62,21.64,1200.0,21.5618,21.5818,21.5618,21.5818,1200.0
2009-09-21 14:15:00,21.65,21.65,21.6,21.63,4300.0,21.5918,21.5918,21.5419,21.5718,4300.0
2009-09-21 14:20:00,21.63,21.64,21.62,21.62,2200.0,21.5718,21.5818,21.5618,21.5618,2200.0
2009-09-21 14:25:00,21.62,21.63,21.62,21.62,2200.0,21.5618,21.5718,21.5618,21.5618,2200.0
2009-09-21 14:30:00,21.62,21.63,21.62,21.62,3100.0,21.5618,21.5718,21.5618,21.5618,3100.0
2009-09-21 14:35:00,21.61,21.62,21.61,21.61,2200.0,21.5519,21.5618,21.5519,21.5519,2200.0
2009-09-21 14:40:00,21.61,21.61,21.6,21.6,1100.0,21.5519,21.5519,21.5419,21.5419,1100.0
2009-09-21 14:45:00,21.6,21.61,21.6,21.6,2400.0,21.5419,21.5519,21.5419,21.5419,2400.0
2009-09-21 14:50:00,21.6,21.6,21.6,21.6,300.0,21.5419,21.5419,21.5419,21.5419,300.0
2009-09-21 14:55:00,21.6,21.63,21.56,21.61,7300.0,21.5419,21.5718,21.502,21.5519,7300.0
2009-09-21 15:00:00,21.6,21.62,21.58,21.62,5400.0,21.5419,21.5618,21.5219,21.5618,5400.0
2009-09-21 15:05:00,21.61,21.62,21.61,21.61,1500.0,21.5519,21.5618,21.5519,21.5519,1500.0
2009-09-21 15:10:00,21.61,21.61,21.61,21.61,3000.0,21.5519,21.5519,21.5519,21.5519,3000.0
2009-09-21 15:15:00,21.61,21.67,21.59,21.67,3000.0,21.5519,21.6117,21.5319,21.6117,3000.0
2009-09-21 15:20:00,21.68,21.68,21.66,21.68,2800.0,21.6217,21.6217,21.6017,21.6217,2800.0
2009-09-21 15:25:00,21.67,21.67,21.62,21.63,1800.0,21.6117,21.6117,21.5618,21.5718,1800.0
2009-09-21 15:30:00,21.62,21.63,21.6,21.61,4100.0,21.5618,21.5718,21.5419,21.5519,4100.0
2009-09-21 15:35:00,21.61,21.61,21.59,21.59,2300.0,21.5519,21.5519,21.5319,21.5319,2300.0
2009-09-21 15:40:00,21.6,21.6,21.58,21.58,3000.0,21.5419,21.5419,21.5219,21.5219,3000.0
2009-09-21 15:45:00,21.57,21.57,21.51,21.53,6300.0,21.512,21.512,21.4521,21.4721,6300.0
2009-09-21 15:50:00,21.54,21.56,21.54,21.55,4200.0,21.4821,21.502,21.4821,21.492,4200.0
2009-09-21 15:55:00,21.56,21.61,21.55,21.61,11900.0,21.502,21.5519,21.492,21.5519,11900.0
2009-09-22 09:30:00,21.63,21.63,21.37,21.5,6700.0,21.5718,21.5718,21.3125,21.4422,6700.0
2009-09-22 09:35:00,21.49,21.6,21.44,21.57,3200.0,21.4322,21.5419,21.3823,21.512,3200.0
2009-09-22 09:40:00,21.57,21.6,21.47,21.6,6400.0,21.512,21.5419,21.4122,21.5419,6400.0
2009-09-22 09:45:00,21.51,21.54,21.49,21.54,1500.0,21.4521,21.4821,21.4322,21.4821,1500.0
2009-09-22 09:50:00,21.51,21.56,21.5,21.5,5200.0,21.4521,21.502,21.4422,21.4422,5200.0
2009-09-22 09:55:00,21.5,21.52,21.5,21.51,5500.0,21.4422,21.4621,21.4422,21.4521,5500.0
2009-09-22 10:00:00,21.5,21.52,21.42,21.44,11100.0,21.4422,21.4621,21.3624,21.3823,11100.0
2009-09-22 10:05:00,21.45,21.46,21.39,21.41,4500.0,21.3923,21.4023,21.3325,21.3524,4500.0
2009-09-22 10:10:00,21.41,21.42,21.4,21.42,2000.0,21.3524,21.3624,21.3424,21.3624,2000.0
2009-09-22 10:15:00,21.42,21.47,21.42,21.46,4500.0,21.3624,21.4122,21.3624,21.4023,4500.0
2009-09-22 10:20:00,21.44,21.44,21.36,21.36,2300.0,21.3823,21.3823,21.3025,21.3025,2300.0
2009-09-22 10:25:00,21.36,21.37,21.33,21.34,2500.0,21.3025,21.3125,21.2726,21.2826,2500.0
2009-09-22 10:30:00,21.32,21.32,21.25,21.25,1800.0,21.2626,21.2626,21.1928,21.1928,1800.0
2009-09-22 10:35:00,21.26,21.26,21.22,21.24,2700.0,21.2028,21.2028,21.1629,21.1829,2700.0
2009-09-22 10:40:00,21.24,21.38,21.24,21.38,6100.0,21.1829,21.3225,21.1829,21.3225,6100.0
2009-09-22 10:45:00,21.38,21.38,21.33,21.34,2500.0,21.3225,21.3225,21.2726,21.2826,2500.0
2009-09-22 10:50:00,21.33,21.33,21.27,21.32,9100.0,21.2726,21.2726,21.2128,21.2626,9100.0
2009-09-22 10:55:00,21.33,21.42,21.33,21.38,10300.0,21.2726,21.3624,21.2726,21.3225,10300.0
2009-09-22 11:00:00,21.35,21.35,21.28,21.28,2500.0,21.2926,21.2926,21.2228,21.2228,2500.0
2009-09-22 11:05:00,21.26,21.26,21.2,21.23,2100.0,21.2028,21.2028,21.143,21.1729,2100.0
2009-09-22 11:10:00,21.23,21.23,21.2,21.2,900.0,21.1729,21.1729,21.143,21.143,900.0
2009-09-22 11:15:00,21.2,21.23,21.2,21.23,2000.0,21.143,21.1729,21.143,21.1729,2000.0
2009-09-22 11:20:00,21.25,21.27,21.22,21.25,6200.0,21.1928,21.2128,21.1629,21.1928,6200.0
2009-09-22 11:25:00,21.22,21.23,21.21,21.21,700.0,21.1629,21.1729,21.1529,21.1529,700.0
2009-09-22 11:30:00,21.21,21.32,21.21,21.27,3600.0,21.1529,21.2626,21.1529,21.2128,3600.0
2009-09-22 11:35:00,21.28,21.28,21.22,21.25,2500.0,21.2228,21.2228,21.1629,21.1928,2500.0
2009-09-22 11:40:00,21.23,21.24,21.23,21.23,1600.0,21.1729,21.1829,21.1729,21.1729,1600.0
2009-09-22 11:45:00,21.23,21.24,21.19,21.23,6900.0,21.1729,21.1829,21.133,21.1729,6900.0
2009-09-22 11:50:00,21.22,21.24,21.22,21.24,700.0,21.1629,21.1829,21.1629,21.1829,700.0
2009-09-22 11:55:00,21.25,21.26,21.23,21.23,1200.0,21.1928,21.2028,21.1729,21.1729,1200.0
2009-09-22 12:00:00,21.24,21.34,21.24,21.34,12300.0,21.1829,21.2826,21.1829,21.2826,12300.0
2009-09-22 12:05:00,21.34,21.35,21.33,21.35,2000.0,21.2826,21.2926,21.2726,21.2926,2000.0
2009-09-22 12:10:00,21.34,21.39,21.34,21.36,2300.0,21.2826,21.3325,21.2826,21.3025,2300.0
2009-09-22 12:15:00,21.36,21.38,21.36,21.38,500.0,21.3025,21.3225,21.3025,21.3225,500.0
2009-09-22 12:20:00,21.35,21.35,21.35,21.35,300.0,21.2926,21.2926,21.2926,21.2926,300.0
2009-09-22 12:25:00,21.34,21.34,21.33,21.33,200.0,21.2826,21.2826,21.2726,21.2726,200.0
2009-09-22 12:30:00,21.3,21.31,21.3,21.3,1000.0,21.2427,21.2527,21.2427,21.2427,1000.0
2009-09-22 12:35:00,21.3,21.3,21.27,21.27,1000.0,21.2427,21.2427,21.2128,21.2128,1000.0
2009-09-22 12:40:00,21.25,21.25,21.25,21.25,200.0,21.1928,21.1928,21.1928,21.1928,200.0
2009-09-22 12:45:00,21.25,21.25,21.23,21.24,500.0,21.1928,21.1928,21.1729,21.1829,500.0
2009-09-22 12:50:00,21.24,21.24,21.24,21.24,100.0,21.1829,21.1829,21.1829,21.1829,100.0
2009-09-22 12:55:00,21.23,21.24,21.2,21.2,1900.0,21.1729,21.1829,21.143,21.143,1900.0
2009-09-22 13:00:00,21.21,21.21,21.2,21.2,300.0,21.1529,21.1529,21.143,21.143,300.0
2009-09-22 13:05:00,21.21,21.21,21.21,21.21,300.0,21.1529,21.1529,21.1529,21.1529,300.0
2009-09-22 13:10:00,21.21,21.23,21.17,21.19,4200.0,21.1529,21.1729,21.113,21.133,4200.0
2009-09-22 13:15:00,21.19,21.2,21.19,21.19,700.0,21.133,21.143,21.133,21.133,700.0
2009-09-22 13:20:00,21.2,21.2,21.16,21.17,1800.0,21.143,21.143,21.1031,21.113,1800.0
2009-09-22 13:25:00,21.17,21.17,21.16,21.16,300.0,21.113,21.113,21.1031,21.1031,300.0
2009-09-22 13:30:00,21.17,21.17,21.17,21.17,100.0,21.113,21.113,21.113,21.113,100.0
2009-09-22 13:35:00,21.15,21.17,21.15,21.15,1200.0,21.0931,21.113,21.0931,21.0931,1200.0
2009-09-22 13:40:00,21.15,21.15,21.1,21.15,5500.0,21.0931,21.0931,21.0432,21.0931,5500.0
2009-09-22 13:45:00,21.16,21.19,21.16,21.19,1600.0,21.1031,21.133,21.1031,21.133,1600.0
2009-09-22 13:50:00,21.19,21.2,21.19,21.2,1300.0,21.133,21.143,21.133,21.143,1300.0
2009-09-22 13:55:00,21.19,21.2,21.18,21.19,1700.0,21.133,21.143,21.123,21.133,1700.0
2009-09-22 14:00:00,21.19,21.22,21.19,21.2,500.0,21.133,21.1629,21.133,21.143,500.0
2009-09-22 14:05:00,21.21,21.21,21.21,21.21,200.0,21.1529,21.1529,21.1529,21.1529,200.0
2009-09-22 14:10:00,21.22,21.22,21.21,21.22,800.0,21.1629,21.1629,21.1529,21.1629,800.0
2009-09-22 14:15:00,21.21,21.21,21.19,21.19,500.0,21.1529,21.1529,21.133,21.133,500.0
2009-09-22 14:20:00,21.21,21.21,21.17,21.17,2300.0,21.1529,21.1529,21.113,21.113,2300.0
2009-09-22 14:25:00,21.16,21.16,21.16,21.16,300.0,21.1031,21.1031,21.1031,21.1031,300.0
2009-09-22 14:30:00,21.17,21.19,21.17,21.19,1200.0,21.113,21.133,21.113,21.133,1200.0
2009-09-22 14:35:00,21.17,21.17,21.16,21.16,1100.0,21.113,21.113,21.1031,21.1031,1100.0
2009-09-22 14:40:00,21.16,21.2,21.16,21.2,2000.0,21.1031,21.143,21.1031,21.143,2000.0
2009-09-22 14:45:00,21.18,21.19,21.18,21.19,900.0,21.123,21.133,21.123,21.133,900.0
2009-09-22 14:50:00,21.19,21.19,21.19,21.19,300.0,21.133,21.133,21.133,21.133,300.0
2009-09-22 14:55:00,21.2,21.2,21.19,21.2,900.0,21.143,21.143,21.133,21.143,900.0
2009-09-22 15:00:00,21.21,21.24,21.21,21.22,6000.0,21.1529,21.1829,21.1529,21.1629,6000.0
2009-09-22 15:05:00,21.2,21.22,21.17,21.22,6400.0,21.143,21.1629,21.113,21.1629,6400.0
2009-09-22 15:10:00,21.21,21.23,21.21,21.23,1600.0,21.1529,21.1729,21.1529,21.1729,1600.0
2009-09-22 15:15:00,21.23,21.26,21.23,21.26,2200.0,21.1729,21.2028,21.1729,21.2028,2200.0
2009-09-22 15:20:00,21.26,21.27,21.23,21.26,3300.0,21.2028,21.2128,21.1729,21.2028,3300.0
2009-09-22 15:25:00,21.26,21.26,21.25,21.26,1200.0,21.2028,21.2028,21.1928,21.2028,1200.0
2009-09-22 15:30:00,21.26,21.27,21.24,21.24,5100.0,21.2028,21.2128,21.1829,21.1829,5100.0
2009-09-22 15:35:00,21.24,21.25,21.24,21.25,1600.0,21.1829,21.1928,21.1829,21.1928,1600.0
2009-09-22 15:40:00,21.25,21.3,21.24,21.27,4100.0,21.1928,21.2427,21.1829,21.2128,4100.0
2009-09-22 15:45:00,21.24,21.26,21.21,21.21,5400.0,21.1829,21.2028,21.1529,21.1529,5400.0
2009-09-22 15:50:00,21.21,21.21,21.17,21.21,9600.0,21.1529,21.1529,21.113,21.1529,9600.0
2009-09-22 15:55:00,21.2,21.22,21.14,21.19,19700.0,21.143,21.1629,21.0831,21.133,19700.0
2009-09-23 09:30:00,21.13,21.23,20.98,21.04,3300.0,21.0732,21.1729,20.9236,20.9834,3300.0
2009-09-23 09:35:00,21.11,21.2,21.09,21.14,1200.0,21.0532,21.143,21.0333,21.0831,1200.0
2009-09-23 09:40:00,21.11,21.11,21.03,21.03,800.0,21.0532,21.0532,20.9734,20.9734,800.0
2009-09-23 09:45:00,21.05,21.08,21.05,21.08,3100.0,20.9934,21.0233,20.9934,21.0233,3100.0
2009-09-23 09:50:00,21.06,21.08,21.05,21.05,900.0,21.0033,21.0233,20.9934,20.9934,900.0
2009-09-23 09:55:00,21.03,21.04,21.02,21.04,1100.0,20.9734,20.9834,20.9635,20.9834,1100.0
2009-09-23 10:00:00,21.06,21.06,21.01,21.03,2400.0,21.0033,21.0033,20.9535,20.9734,2400.0
2009-09-23 10:05:00,21.02,21.04,21.01,21.03,1500.0,20.9635,20.9834,20.9535,20.9734,1500.0
2009-09-23 10:10:00,21.05,21.06,21.03,21.06,2000.0,20.9934,21.0033,20.9734,21.0033,2000.0
2009-09-23 10:15:00,21.07,21.1,21.06,21.1,3500.0,21.0133,21.0432,21.0033,21.0432,3500.0
2009-09-23 10:20:00,21.1,21.13,21.1,21.1,1300.0,21.0432,21.0732,21.0432,21.0432,1300.0
2009-09-23 10:25:00,21.1,21.15,21.1,21.15,1800.0,21.0432,21.0931,21.0432,21.0931,1800.0
2009-09-23 10:30:00,21.17,21.23,21.17,21.23,5000.0,21.113,21.1729,21.113,21.1729,5000.0
2009-09-23 10:35:00,21.22,21.23,21.15,21.19,5000.0,21.1629,21.1729,21.0931,21.133,5000.0
2009-09-23 10:40:00,21.2,21.2,21.15,21.16,1700.0,21.143,21.143,21.0931,21.1031,1700.0
2009-09-23 10:45:00,21.16,21.16,21.1,21.1,2900.0,21.1031,21.1031,21.0432,21.0432,2900.0
2009-09-23 10:50:00,21.08,21.1,21.08,21.08,800.0,21.0233,21.0432,21.0233,21.0233,800.0
2009-09-23 10:55:00,21.08,21.09,21.08,21.08,500.0,21.0233,21.0333,21.0233,21.0233,500.0
2009-09-23 11:00:00,21.08,21.09,21.07,21.09,1500.0,21.0233,21.0333,21.0133,21.0333,1500.0
2009-09-23 11:05:00,21.09,21.1,21.09,21.1,2300.0,21.0333,21.0432,21.0333,21.0432,2300.0
2009-09-23 11:10:00,21.09,21.1,21.09,21.1,1500.0,21.0333,21.0432,21.0333,21.0432,1500.0
2009-09-23 11:15:00,21.1,21.16,21.1,21.16,4100.0,21.0432,21.1031,21.0432,21.1031,4100.0
2009-09-23 11:20:00,21.16,21.17,21.16,21.17,3200.0,21.1031,21.113,21.1031,21.113,3200.0
2009-09-23 11:25:00,21.18,21.18,21.16,21.16,1000.0,21.123,21.123,21.1031,21.1031,1000.0
2009-09-23 11:30:00,21.16,21.16,21.16,21.16,1300.0,21.1031,21.1031,21.1031,21.1031,1300.0
2009-09-23 11:35:00,21.17,21.17,21.16,21.17,300.0,21.113,21.113,21.1031,21.113,300.0
2009-09-23 11:40:00,21.17,21.18,21.17,21.18,3200.0,21.113,21.123,21.113,21.123,3200.0
2009-09-23 11:45:00,21.18,21.18,21.18,21.18,100.0,21.123,21.123,21.123,21.123,100.0
2009-09-23 11:50:00,21.17,21.18,21.17,21.18,300.0,21.113,21.123,21.113,21.123,300.0
2009-09-23 11:55:00,21.18,21.18,21.17,21.18,1000.0,21.123,21.123,21.113,21.123,1000.0
2009-09-23 12:00:00,21.18,21.22,21.17,21.22,7500.0,21.123,21.1629,21.113,21.1629,7500.0
2009-09-23 12:05:00,21.22,21.22,21.21,21.21,300.0,21.1629,21.1629,21.1529,21.1529,300.0
2009-09-23 12:10:00,21.22,21.22,21.18,21.19,4200.0,21.1629,21.1629,21.123,21.133,4200.0
2009-09-23 12:15:00,21.2,21.23,21.2,21.22,2200.0,21.143,21.1729,21.143,21.1629,2200.0
2009-09-23 12:20:00,21.22,21.22,21.19,21.2,500.0,21.1629,21.1629,21.133,21.143,500.0
2009-09-23 12:25:00,21.19,21.19,21.19,21.19,100.0,21.133,21.133,21.133,21.133,100.0
2009-09-23 12:30:00,21.19,21.22,21.19,21.21,1700.0,21.133,21.1629,21.133,21.1529,1700.0
2009-09-23 12:35:00,21.2,21.2,21.2,21.2,200.0,21.143,21.143,21.143,21.143,200.0
2009-09-23 12:40:00,21.2,21.2,21.19,21.19,900.0,21.143,21.143,21.133,21.133,900.0
2009-09-23 12:45:00,21.19,21.19,21.19,21.19,400.0,21.133,21.133,21.133,21.133,400.0
2009-09-23 12:50:00,21.2,21.2,21.2,21.2,100.0,21.143,21.143,21.143,21.143,100.0
2009-09-23 12:55:00,21.2,21.2,21.2,21.2,200.0,21.143,21.143,21.143,21.143,200.0
2009-09-23 13:00:00,21.2,21.2,21.15,21.15,600.0,21.143,21.143,21.0931,21.0931,600.0
2009-09-23 13:05:00,21.15,21.15,21.15,21.15,0.0,21.0931,21.0931,21.0931,21.0931,0.0
2009-09-23 13:10:00,21.15,21.16,21.15,21.16,700.0,21.0931,21.1031,21.0931,21.1031,700.0
2009-09-23 13:15:00,21.15,21.18,21.15,21.18,600.0,21.0931,21.123,21.0931,21.123,600.0
2009-09-23 13:20:00,21.19,21.19,21.18,21.18,300.0,21.133,21.133,21.123,21.123,300.0
2009-09-23 13:25:00,21.19,21.19,21.18,21.18,200.0,21.133,21.133,21.123,21.123,200.0
2009-09-23 13:30:00,21.19,21.19,21.18,21.19,900.0,21.133,21.133,21.123,21.133,900.0
2009-09-23 13:35:00,21.19,21.22,21.19,21.22,1000.0,21.133,21.1629,21.133,21.1629,1000.0
2009-09-23 13:40:00,21.22,21.23,21.22,21.23,800.0,21.1629,21.1729,21.1629,21.1729,800.0
2009-09-23 13:45:00,21.22,21.22,21.22,21.22,500.0,21.1629,21.1629,21.1629,21.1629,500.0
2009-09-23 13:50:00,21.21,21.21,21.19,21.19,600.0,21.1529,21.1529,21.133,21.133,600.0
2009-09-23 13:55:00,21.19,21.2,21.14,21.14,7100.0,21.133,21.143,21.0831,21.0831,7100.0
2009-09-23 14:00:00,21.15,21.17,21.15,21.16,3700.0,21.0931,21.113,21.0931,21.1031,3700.0
2009-09-23 14:05:00,21.16,21.17,21.16,21.16,800.0,21.1031,21.113,21.1031,21.1031,800.0
2009-09-23 14:10:00,21.16,21.16,21.1,21.1,1700.0,21.1031,21.1031,21.0432,21.0432,1700.0
2009-09-23 14:15:00,21.14,21.17,21.09,21.17,2700.0,21.0831,21.113,21.0333,21.113,2700.0
2009-09-23 14:20:00,21.22,21.23,21.15,21.16,2900.0,21.1629,21.1729,21.0931,21.1031,2900.0
2009-09-23 14:25:00,21.18,21.23,21.18,21.23,2200.0,21.123,21.1729,21.123,21.1729,2200.0
2009-09-23 14:30:00,21.23,21.3,21.23,21.3,12400.0,21.1729,21.2427,21.1729,21.2427,12400.0
2009-09-23 14:35:00,21.35,21.38,21.34,21.36,5000.0,21.2926,21.3225,21.2826,21.3025,5000.0
2009-09-23 14:40:00,21.36,21.38,21.35,21.37,1300.0,21.3025,21.3225,21.2926,21.3125,1300.0
2009-09-23 14:45:00,21.32,21.32,21.27,21.28,900.0,21.2626,21.2626,21.2128,21.2228,900.0
2009-09-23 14:50:00,21.3,21.3,21.29,21.29,400.0,21.2427,21.2427,21.2327,21.2327,400.0
2009-09-23 14:55:00,21.26,21.26,21.19,21.19,1100.0,21.2028,21.2028,21.133,21.133,1100.0
2009-09-23 15:00:00,21.18,21.19,21.18,21.19,1300.0,21.123,21.133,21.123,21.133,1300.0
2009-09-23 15:05:00,21.19,21.21,21.19,21.21,1000.0,21.133,21.1529,21.133,21.1529,1000.0
2009-09-23 15:10:00,21.2,21.22,21.2,21.21,5000.0,21.143,21.1629,21.143,21.1529,5000.0
2009-09-23 15:15:00,21.21,21.21,21.16,21.2,14200.0,21.1529,21.1529,21.1031,21.143,14200.0
2009-09-23 15:20:00,21.21,21.22,21.12,21.12,4600.0,21.1529,21.1629,21.0632,21.0632,4600.0
2009-09-23 15:25:00,21.12,21.12,21.04,21.04,2500.0,21.0632,21.0632,20.9834,20.9834,2500.0
2009-09-23 15:30:00,21.03,21.05,21.0,21.03,3300.0,20.9734,20.9934,20.9435,20.9734,3300.0
2009-09-23 15:35:00,21.02,21.06,21.02,21.05,4600.0,20.9635,21.0033,20.9635,20.9934,4600.0
2009-09-23 15:40:00,21.06,21.1,21.06,21.1,3600.0,21.0033,21.0432,21.0033,21.0432,3600.0
2009-09-23 15:45:00,21.09,21.11,21.07,21.08,8500.0,21.0333,21.0532,21.0133,21.0233,8500.0
2009-09-23 15:50:00,21.08,21.08,21.0,21.05,20800.0,21.0233,21.0233,20.9435,20.9934,20800.0
2009-09-23 15:55:00,21.05,21.05,20.95,20.95,16400.0,20.9934,20.9934,20.8936,20.8936,16400.0
2009-09-24 09:30:00,21.08,21.13,20.67,20.75,13600.0,21.0233,21.0732,20.6144,20.6942,13600.0
2009-09-24 09:35:00,20.8,20.88,20.77,20.82,3200.0,20.744,20.8238,20.7141,20.764,3200.0
2009-09-24 09:40:00,20.81,20.91,20.81,20.91,5600.0,20.754,20.8537,20.754,20.8537,5600.0
2009-09-24 09:45:00,20.84,20.94,20.84,20.94,1000.0,20.7839,20.8837,20.7839,20.8837,1000.0
2009-09-24 09:50:00,20.95,20.95,20.87,20.9,3700.0,20.8936,20.8936,20.8139,20.8438,3700.0
2009-09-24 09:55:00,20.92,20.95,20.92,20.95,2800.0,20.8637,20.8936,20.8637,20.8936,2800.0
2009-09-24 10:00:00,20.95,20.96,20.9,20.91,10200.0,20.8936,20.9036,20.8438,20.8537,10200.0
2009-09-24 10:05:00,20.9,20.91,20.83,20.84,5400.0,20.8438,20.8537,20.774,20.7839,5400.0
2009-09-24 10:10:00,20.84,20.87,20.83,20.84,2600.0,20.7839,20.8139,20.774,20.7839,2600.0
2009-09-24 10:15:00,20.83,20.86,20.81,20.85,2800.0,20.774,20.8039,20.754,20.7939,2800.0
2009-09-24 10:20:00,20.85,20.86,20.8,20.84,2800.0,20.7939,20.8039,20.744,20.7839,2800.0
2009-09-24 10:25:00,20.85,20.85,20.8,20.8,2100.0,20.7939,20.7939,20.744,20.744,2100.0
2009-09-24 10:30:00,20.8,20.8,20.64,20.67,5000.0,20.744,20.744,20.5845,20.6144,5000.0
2009-09-24 10:35:00,20.7,20.79,20.7,20.78,1800.0,20.6443,20.7341,20.6443,20.7241,1800.0
2009-09-24 10:40:00,20.78,20.78,20.73,20.73,1800.0,20.7241,20.7241,20.6742,20.6742,1800.0
2009-09-24 10:45:00,20.72,20.75,20.69,20.7,2100.0,20.6643,20.6942,20.6343,20.6443,2100.0
2009-09-24 10:50:00,20.69,20.73,20.67,20.73,1100.0,20.6343,20.6742,20.6144,20.6742,1100.0
2009-09-24 10:55:00,20.76,20.79,20.73,20.79,1100.0,20.7042,20.7341,20.6742,20.7341,1100.0
2009-09-24 11:00:00,20.79,20.8,20.79,20.79,600.0,20.7341,20.744,20.7341,20.7341,600.0
2009-09-24 11:05:00,20.79,20.8,20.79,20.79,1000.0,20.7341,20.744,20.7341,20.7341,1000.0
2009-09-24 11:10:00,20.8,20.8,20.79,20.79,2200.0,20.744,20.744,20.7341,20.7341,2200.0
2009-09-24 11:15:00,20.79,20.81,20.7,20.7,3300.0,20.7341,20.754,20.6443,20.6443,3300.0
2009-09-24 11:20:00,20.71,20.72,20.7,20.71,2300.0,20.6543,20.6643,20.6443,20.6543,2300.0
2009-09-24 11:25:00,20.7,20.72,20.7,20.72,2400.0,20.6443,20.6643,20.6443,20.6643,2400.0
2009-09-24 11:30:00,20.71,20.75,20.71,20.75,1500.0,20.6543,20.6942,20.6543,20.6942,1500.0
2009-09-24 11:35:00,20.75,20.75,20.72,20.73,2700.0,20.6942,20.6942,20.6643,20.6742,2700.0
2009-09-24 11:40:00,20.72,20.75,20.72,20.75,1700.0,20.6643,20.6942,20.6643,20.6942,1700.0
2009-09-24 11:45:00,20.76,20.79,20.76,20.76,1000.0,20.7042,20.7341,20.7042,20.7042,1000.0
2009-09-24 11:50:00,20.76,20.76,20.7,20.7,1700.0,20.7042,20.7042,20.6443,20.6443,1700.0
2009-09-24 11:55:00,20.72,20.72,20.7,20.7,1300.0,20.6643,20.6643,20.6443,20.6443,1300.0
2009-09-24 12:00:00,20.7,20.71,20.7,20.7,300.0,20.6443,20.6543,20.6443,20.6443,300.0
2009-09-24 12:05:00,20.73,20.75,20.73,20.75,1600.0,20.6742,20.6942,20.6742,20.6942,1600.0
2009-09-24 12:10:00,20.75,20.78,20.75,20.78,1400.0,20.6942,20.7241,20.6942,20.7241,1400.0
2009-09-24 12:15:00,20.77,20.78,20.77,20.78,1300.0,20.7141,20.7241,20.7141,20.7241,1300.0
2009-09-24 12:20:00,20.78,20.78,20.76,20.78,1100.0,20.7241,20.7241,20.7042,20.7241,1100.0
2009-09-24 12:25:00,20.77,20.77,20.75,20.75,900.0,20.7141,20.7141,20.6942,20.6942,900.0
2009-09-24 12:30:00,20.74,20.74,20.73,20.73,3000.0,20.6842,20.6842,20.6742,20.6742,3000.0
2009-09-24 12:35:00,20.73,20.74,20.72,20.73,2300.0,20.6742,20.6842,20.6643,20.6742,2300.0
2009-09-24 12:40:00,20.73,20.76,20.73,20.76,1000.0,20.6742,20.7042,20.6742,20.7042,1000.0
2009-09-24 12:45:00,20.76,20.76,20.75,20.75,900.0,20.7042,20.7042,20.6942,20.6942,900.0
2009-09-24 12:50:00,20.75,20.76,20.75,20.76,1100.0,20.6942,20.7042,20.6942,20.7042,1100.0
2009-09-24 12:55:00,20.75,20.75,20.7,20.71,1400.0,20.6942,20.6942,20.6443,20.6543,1400.0
2009-09-24 13:00:00,20.71,20.73,20.71,20.73,2200.0,20.6543,20.6742,20.6543,20.6742,2200.0
2009-09-24 13:05:00,20.74,20.74,20.74,20.74,200.0,20.6842,20.6842,20.6842,20.6842,200.0
2009-09-24 13:10:00,20.74,20.78,20.74,20.78,1200.0,20.6842,20.7241,20.6842,20.7241,1200.0
2009-09-24 13:15:00,20.77,20.77,20.77,20.77,1000.0,20.7141,20.7141,20.7141,20.7141,1000.0
2009-09-24 13:20:00,20.75,20.76,20.75,20.75,2200.0,20.6942,20.7042,20.6942,20.6942,2200.0
2009-09-24 13:25:00,20.76,20.76,20.71,20.73,5600.0,20.7042,20.7042,20.6543,20.6742,5600.0
2009-09-24 13:30:00,20.74,20.74,20.71,20.73,3300.0,20.6842,20.6842,20.6543,20.6742,3300.0
2009-09-24 13:35:00,20.74,20.74,20.68,20.68,2200.0,20.6842,20.6842,20.6244,20.6244,2200.0
2009-09-24 13:40:00,20.69,20.72,20.63,20.64,1900.0,20.6343,20.6643,20.5745,20.5845,1900.0
2009-09-24 13:45:00,20.68,20.68,20.66,20.66,1400.0,20.6244,20.6244,20.6044,20.6044,1400.0
2009-09-24 13:50:00,20.67,20.69,20.66,20.66,2000.0,20.6144,20.6343,20.6044,20.6044,2000.0
2009-09-24 13:55:00,20.68,20.68,20.63,20.64,1300.0,20.6244,20.6244,20.5745,20.5845,1300.0
2009-09-24 14:00:00,20.63,20.64,20.6,20.64,2100.0,20.5745,20.5845,20.5446,20.5845,2100.0
2009-09-24 14:05:00,20.63,20.65,20.63,20.65,1900.0,20.5745,20.5944,20.5745,20.5944,1900.0
2009-09-24 14:10:00,20.63,20.64,20.62,20.62,2900.0,20.5745,20.5845,20.5645,20.5645,2900.0
2009-09-24 14:15:00,20.63,20.68,20.63,20.67,2400.0,20.5745,20.6244,20.5745,20.6144,2400.0
2009-09-24 14:20:00,20.68,20.68,20.59,20.63,5900.0,20.6244,20.6244,20.5346,20.5745,5900.0
2009-09-24 14:25:00,20.64,20.69,20.64,20.69,800.0,20.5845,20.6343,20.5845,20.6343,800.0
2009-09-24 14:30:00,20.67,20.67,20.65,20.67,3600.0,20.6144,20.6144,20.5944,20.6144,3600.0
2009-09-24 14:35:00,20.67,20.69,20.67,20.69,1200.0,20.6144,20.6343,20.6144,20.6343,1200.0
2009-09-24 14:40:00,20.7,20.7,20.67,20.67,2600.0,20.6443,20.6443,20.6144,20.6144,2600.0
2009-09-24 14:45:00,20.68,20.71,20.67,20.71,2200.0,20.6244,20.6543,20.6144,20.6543,2200.0
2009-09-24 14:50:00,20.72,20.72,20.69,20.69,1600.0,20.6643,20.6643,20.6343,20.6343,1600.0
2009-09-24 14:55:00,20.72,20.72,20.7,20.71,500.0,20.6643,20.6643,20.6443,20.6543,500.0
2009-09-24 15:00:00,20.71,20.71,20.68,20.68,3900.0,20.6543,20.6543,20.6244,20.6244,3900.0
2009-09-24 15:05:00,20.7,20.71,20.68,20.7,2500.0,20.6443,20.6543,20.6244,20.6443,2500.0
2009-09-24 15:10:00,20.71,20.73,20.7,20.73,2000.0,20.6543,20.6742,20.6443,20.6742,2000.0
2009-09-24 15:15:00,20.74,20.74,20.72,20.72,2500.0,20.6842,20.6842,20.6643,20.6643,2500.0
2009-09-24 15:20:00,20.73,20.74,20.73,20.74,6100.0,20.6742,20.6842,20.6742,20.6842,6100.0
2009-09-24 15:25:00,20.74,20.74,20.71,20.71,4900.0,20.6842,20.6842,20.6543,20.6543,4900.0
2009-09-24 15:30:00,20.71,20.72,20.67,20.69,5800.0,20.6543,20.6643,20.6144,20.6343,5800.0
2009-09-24 15:35:00,20.69,20.7,20.63,20.65,4600.0,20.6343,20.6443,20.5745,20.5944,4600.0
2009-09-24 15:40:00,20.65,20.71,20.65,20.71,4000.0,20.5944,20.6543,20.5944,20.6543,4000.0
2009-09-24 15:45:00,20.71,20.73,20.67,20.69,6100.0,20.6543,20.6742,20.6144,20.6343,6100.0
2009-09-24 15:50:00,20.67,20.71,20.66,20.69,6900.0,20.6144,20.6543,20.6044,20.6343,6900.0
2009-09-24 15:55:00,20.68,20.76,20.67,20.71,27500.0,20.6244,20.7042,20.6144,20.6543,27500.0
2009-09-25 09:30:00,20.65,20.77,20.54,20.54,2500.0,20.5944,20.7141,20.4847,20.4847,2500.0
2009-09-25 09:35:00,20.71,20.79,20.68,20.79,1200.0,20.6543,20.7341,20.6244,20.7341,1200.0
2009-09-25 09:40:00,20.82,20.98,20.82,20.94,9000.0,20.764,20.9236,20.764,20.8837,9000.0
2009-09-25 09:45:00,20.95,20.96,20.93,20.93,6100.0,20.8936,20.9036,20.8737,20.8737,6100.0
2009-09-25 09:50:00,20.92,20.92,20.83,20.83,3300.0,20.8637,20.8637,20.774,20.774,3300.0
2009-09-25 09:55:00,20.87,20.97,20.8,20.85,3400.0,20.8139,20.9136,20.744,20.7939,3400.0
2009-09-25 10:00:00,20.8,20.98,20.74,20.93,2800.0,20.744,20.9236,20.6842,20.8737,2800.0
2009-09-25 10:05:00,20.88,20.92,20.88,20.92,400.0,20.8238,20.8637,20.8238,20.8637,400.0
2009-09-25 10:10:00,20.94,21.0,20.88,20.88,1200.0,20.8837,20.9435,20.8238,20.8238,1200.0
2009-09-25 10:15:00,20.91,20.92,20.91,20.92,800.0,20.8537,20.8637,20.8537,20.8637,800.0
2009-09-25 10:20:00,20.92,20.96,20.85,20.85,4000.0,20.8637,20.9036,20.7939,20.7939,4000.0
2009-09-25 10:25:00,20.87,20.9,20.87,20.9,1200.0,20.8139,20.8438,20.8139,20.8438,1200.0
2009-09-25 10:30:00,20.89,20.9,20.84,20.84,300.0,20.8338,20.8438,20.7839,20.7839,300.0
2009-09-25 10:35:00,20.84,20.84,20.83,20.83,700.0,20.7839,20.7839,20.774,20.774,700.0
2009-09-25 10:40:00,20.84,20.85,20.83,20.83,1900.0,20.7839,20.7939,20.774,20.774,1900.0
2009-09-25 10:45:00,20.84,20.85,20.83,20.85,1800.0,20.7839,20.7939,20.774,20.7939,1800.0
2009-09-25 10:50:00,20.83,20.83,20.76,20.78,2900.0,20.774,20.774,20.7042,20.7241,2900.0
2009-09-25 10:55:00,20.79,20.81,20.78,20.8,1100.0,20.7341,20.754,20.7241,20.744,1100.0
2009-09-25 11:00:00,20.8,20.85,20.72,20.85,21800.0,20.744,20.7939,20.6643,20.7939,21800.0
2009-09-25 11:05:00,20.84,20.86,20.79,20.79,1500.0,20.7839,20.8039,20.7341,20.7341,1500.0
2009-09-25 11:10:00,20.77,20.79,20.76,20.79,3100.0,20.7141,20.7341,20.7042,20.7341,3100.0
2009-09-25 11:15:00,20.79,20.79,20.78,20.78,1100.0,20.7341,20.7341,20.7241,20.7241,1100.0
2009-09-25 11:20:00,20.8,20.82,20.78,20.79,1700.0,20.744,20.764,20.7241,20.7341,1700.0
2009-09-25 11:25:00,20.74,20.74,20.74,20.74,500.0,20.6842,20.6842,20.6842,20.6842,500.0
2009-09-25 11:30:00,20.72,20.72,20.72,20.72,300.0,20.6643,20.6643,20.6643,20.6643,300.0
2009-09-25 11:35:00,20.67,20.7,20.65,20.67,4000.0,20.6144,20.6443,20.5944,20.6144,4000.0
2009-09-25 11:40:00,20.67,20.67,20.64,20.64,1300.0,20.6144,20.6144,20.5845,20.5845,1300.0
2009-09-25 11:45:00,20.64,20.65,20.64,20.65,2000.0,20.5845,20.5944,20.5845,20.5944,2000.0
2009-09-25 11:50:00,20.65,20.65,20.64,20.64,1100.0,20.5944,20.5944,20.5845,20.5845,1100.0
2009-09-25 11:55:00,20.64,20.64,20.59,20.63,4000.0,20.5845,20.5845,20.5346,20.5745,4000.0
2009-09-25 12:00:00,20.63,20.65,20.61,20.61,1600.0,20.5745,20.5944,20.5546,20.5546,1600.0
2009-09-25 12:05:00,20.61,20.61,20.61,20.61,0.0,20.5546,20.5546,20.5546,20.5546,0.0
2009-09-25 12:10:00,20.61,20.61,20.58,20.59,3300.0,20.5546,20.5546,20.5246,20.5346,3300.0
2009-09-25 12:15:00,20.59,20.59,20.51,20.57,3200.0,20.5346,20.5346,20.4548,20.5147,3200.0
2009-09-25 12:20:00,20.55,20.57,20.54,20.57,900.0,20.4947,20.5147,20.4847,20.5147,900.0
2009-09-25 12:25:00,20.58,20.6,20.57,20.58,2700.0,20.5246,20.5446,20.5147,20.5246,2700.0
2009-09-25 12:30:00,20.59,20.6,20.56,20.58,1900.0,20.5346,20.5446,20.5047,20.5246,1900.0
2009-09-25 12:35:00,20.57,20.6,20.55,20.57,1900.0,20.5147,20.5446,20.4947,20.5147,1900.0
2009-09-25 12:40:00,20.57,20.58,20.56,20.56,1000.0,20.5147,20.5246,20.5047,20.5047,1000.0
2009-09-25 12:45:00,20.57,20.57,20.56,20.56,1200.0,20.5147,20.5147,20.5047,20.5047,1200.0
2009-09-25 12:50:00,20.56,20.56,20.52,20.53,3800.0,20.5047,20.5047,20.4648,20.4748,3800.0
2009-09-25 12:55:00,20.52,20.53,20.51,20.51,7900.0,20.4648,20.4748,20.4548,20.4548,7900.0
2009-09-25 13:00:00,20.5,20.51,20.46,20.5,3600.0,20.4448,20.4548,20.405,20.4448,3600.0
2009-09-25 13:05:00,20.48,20.48,20.43,20.45,1900.0,20.4249,20.4249,20.375,20.395,1900.0
2009-09-25 13:10:00,20.46,20.48,20.45,20.47,2900.0,20.405,20.4249,20.395,20.4149,2900.0
2009-09-25 13:15:00,20.46,20.46,20.4,20.4,8500.0,20.405,20.405,20.3451,20.3451,8500.0
2009-09-25 13:20:00,20.41,20.43,20.4,20.43,2500.0,20.3551,20.375,20.3451,20.375,2500.0
2009-09-25 13:25:00,20.45,20.49,20.45,20.45,1400.0,20.395,20.4349,20.395,20.395,1400.0
2009-09-25 13:30:00,20.46,20.48,20.46,20.47,600.0,20.405,20.4249,20.405,20.4149,600.0
2009-09-25 13:35:00,20.46,20.46,20.41,20.41,3300.0,20.405,20.405,20.3551,20.3551,3300.0
2009-09-25 13:40:00,20.42,20.46,20.42,20.46,800.0,20.3651,20.405,20.3651,20.405,800.0
2009-09-25 13:45:00,20.47,20.49,20.46,20.47,400.0,20.4149,20.4349,20.405,20.4149,400.0
2009-09-25 13:50:00,20.47,20.49,20.46,20.49,1400.0,20.4149,20.4349,20.405,20.4349,1400.0
2009-09-25 13:55:00,20.49,20.5,20.47,20.49,13600.0,20.4349,20.4448,20.4149,20.4349,13600.0
2009-09-25 14:00:00,20.5,20.5,20.42,20.43,10500.0,20.4448,20.4448,20.3651,20.375,10500.0
2009-09-25 14:05:00,20.43,20.45,20.39,20.39,11700.0,20.375,20.395,20.3351,20.3351,11700.0
2009-09-25 14:10:00,20.39,20.4,20.39,20.4,2200.0,20.3351,20.3451,20.3351,20.3451,2200.0
2009-09-25 14:15:00,20.39,20.4,20.39,20.39,3300.0,20.3351,20.3451,20.3351,20.3351,3300.0
2009-09-25 14:20:00,20.4,20.4,20.39,20.39,1500.0,20.3451,20.3451,20.3351,20.3351,1500.0
2009-09-25 14:25:00,20.41,20.42,20.39,20.39,3100.0,20.3551,20.3651,20.3351,20.3351,3100.0
2009-09-25 14:30:00,20.39,20.41,20.39,20.39,3300.0,20.3351,20.3551,20.3351,20.3351,3300.0
2009-09-25 14:35:00,20.4,20.41,20.38,20.41,2800.0,20.3451,20.3551,20.3252,20.3551,2800.0
2009-09-25 14:40:00,20.4,20.42,20.4,20.41,1600.0,20.3451,20.3651,20.3451,20.3551,1600.0
2009-09-25 14:45:00,20.4,20.4,20.4,20.4,1000.0,20.3451,20.3451,20.3451,20.3451,1000.0
2009-09-25 14:50:00,20.4,20.44,20.4,20.44,4900.0,20.3451,20.385,20.3451,20.385,4900.0
2009-09-25 14:55:00,20.44,20.44,20.41,20.43,19900.0,20.385,20.385,20.3551,20.375,19900.0
2009-09-25 15:00:00,20.43,20.44,20.43,20.43,3400.0,20.375,20.385,20.375,20.375,3400.0
2009-09-25 15:05:00,20.43,20.44,20.42,20.42,6700.0,20.375,20.385,20.3651,20.3651,6700.0
2009-09-25 15:10:00,20.43,20.43,20.42,20.42,2700.0,20.375,20.375,20.3651,20.3651,2700.0
2009-09-25 15:15:00,20.42,20.42,20.39,20.41,4800.0,20.3651,20.3651,20.3351,20.3551,4800.0
2009-09-25 15:20:00,20.42,20.42,20.41,20.41,2100.0,20.3651,20.3651,20.3551,20.3551,2100.0
2009-09-25 15:25:00,20.4,20.42,20.4,20.42,4900.0,20.3451,20.3651,20.3451,20.3651,4900.0
2009-09-25 15:30:00,20.41,20.42,20.4,20.41,5600.0,20.3551,20.3651,20.3451,20.3551,5600.0
2009-09-25 15:35:00,20.41,20.44,20.38,20.39,8800.0,20.3551,20.385,20.3252,20.3351,8800.0
2009-09-25 15:40:00,20.39,20.4,20.34,20.35,15300.0,20.3351,20.3451,20.2853,20.2953,15300.0
2009-09-25 15:45:00,20.35,20.35,20.33,20.35,13800.0,20.2953,20.2953,20.2753,20.2953,13800.0
2009-09-25 15:50:00,20.35,20.37,20.34,20.34,18000.0,20.2953,20.3152,20.2853,20.2853,18000.0
2009-09-25 15:55:00,20.34,20.34,20.27,20.3,43700.0,20.2853,20.2853,20.2155,20.2454,43700.0
2009-09-28 09:35:00,20.36,20.36,20.28,20.28,2300.0,20.3052,20.3052,20.2254,20.2254,2300.0
2009-09-28 09:40:00,20.26,20.3,20.07,20.22,24400.0,20.2055,20.2454,20.016,20.1656,24400.0
2009-09-28 09:45:00,20.22,20.25,20.18,20.19,32600.0,20.1656,20.1955,20.1257,20.1357,32600.0
2009-09-28 09:50:00,20.19,20.2,20.17,20.17,17900.0,20.1357,20.1457,20.1157,20.1157,17900.0
2009-09-28 09:55:00,20.17,20.18,20.16,20.18,3700.0,20.1157,20.1257,20.1058,20.1257,3700.0
2009-09-28 10:00:00,20.19,20.21,20.18,20.2,24100.0,20.1357,20.1556,20.1257,20.1457,24100.0
2009-09-28 10:05:00,20.2,20.2,20.18,20.18,7900.0,20.1457,20.1457,20.1257,20.1257,7900.0
2009-09-28 10:10:00,20.18,20.27,20.18,20.27,7900.0,20.1257,20.2155,20.1257,20.2155,7900.0
2009-09-28 10:15:00,20.28,20.41,20.28,20.41,8000.0,20.2254,20.3551,20.2254,20.3551,8000.0
2009-09-28 10:20:00,20.4,20.43,20.37,20.39,9800.0,20.3451,20.375,20.3152,20.3351,9800.0
2009-09-28 10:25:00,20.38,20.39,20.35,20.35,8900.0,20.3252,20.3351,20.2953,20.2953,8900.0
2009-09-28 10:30:00,20.35,20.42,20.35,20.35,15500.0,20.2953,20.3651,20.2953,20.2953,15500.0
2009-09-28 10:35:00,20.36,20.39,20.33,20.34,5300.0,20.3052,20.3351,20.2753,20.2853,5300.0
2009-09-28 10:40:00,20.33,20.33,20.31,20.33,2300.0,20.2753,20.2753,20.2554,20.2753,2300.0
2009-09-28 10:45:00,20.33,20.35,20.32,20.32,19500.0,20.2753,20.2953,20.2653,20.2653,19500.0
2009-09-28 10:50:00,20.32,20.32,20.26,20.26,12800.0,20.2653,20.2653,20.2055,20.2055,12800.0
2009-09-28 10:55:00,20.25,20.35,20.25,20.3,33400.0,20.1955,20.2953,20.1955,20.2454,33400.0
2009-09-28 11:00:00,20.32,20.32,20.29,20.29,15300.0,20.2653,20.2653,20.2354,20.2354,15300.0
2009-09-28 11:05:00,20.29,20.31,20.29,20.3,5000.0,20.2354,20.2554,20.2354,20.2454,5000.0
2009-09-28 11:10:00,20.3,20.31,20.3,20.3,1500.0,20.2454,20.2554,20.2454,20.2454,1500.0
2009-09-28 11:15:00,20.31,20.31,20.23,20.25,11900.0,20.2554,20.2554,20.1756,20.1955,11900.0
2009-09-28 11:20:00,20.24,20.34,20.24,20.34,6500.0,20.1855,20.2853,20.1855,20.2853,6500.0
2009-09-28 11:25:00,20.34,20.34,20.28,20.32,7600.0,20.2853,20.2853,20.2254,20.2653,7600.0
2009-09-28 11:30:00,20.32,20.36,20.27,20.3,14000.0,20.2653,20.3052,20.2155,20.2454,14000.0
2009-09-28 11:35:00,20.3,20.3,20.29,20.29,2200.0,20.2454,20.2454,20.2354,20.2354,2200.0
2009-09-28 11:40:00,20.3,20.31,20.3,20.3,900.0,20.2454,20.2554,20.2454,20.2454,900.0
2009-09-28 11:45:00,20.31,20.34,20.26,20.28,7900.0,20.2554,20.2853,20.2055,20.2254,7900.0
2009-09-28 11:50:00,20.27,20.31,20.26,20.29,8600.0,20.2155,20.2554,20.2055,20.2354,8600.0
2009-09-28 11:55:00,20.3,20.32,20.29,20.3,4200.0,20.2454,20.2653,20.2354,20.2454,4200.0
2009-09-28 12:00:00,20.31,20.35,20.31,20.33,5300.0,20.2554,20.2953,20.2554,20.2753,5300.0
2009-09-28 12:05:00,20.33,20.33,20.29,20.33,18900.0,20.2753,20.2753,20.2354,20.2753,18900.0
2009-09-28 12:10:00,20.34,20.34,20.28,20.3,13300.0,20.2853,20.2853,20.2254,20.2454,13300.0
2009-09-28 12:15:00,20.3,20.34,20.3,20.34,1900.0,20.2454,20.2853,20.2454,20.2853,1900.0
2009-09-28 12:20:00,20.33,20.39,20.29,20.39,12100.0,20.2753,20.3351,20.2354,20.3351,12100.0
2009-09-28 12:25:00,20.37,20.47,20.36,20.47,4400.0,20.3152,20.4149,20.3052,20.4149,4400.0
2009-09-28 12:30:00,20.44,20.5,20.41,20.49,6000.0,20.385,20.4448,20.3551,20.4349,6000.0
2009-09-28 12:35:00,20.5,20.51,20.44,20.5,5100.0,20.4448,20.4548,20.385,20.4448,5100.0
2009-09-28 12:40:00,20.49,20.54,20.47,20.52,6600.0,20.4349,20.4847,20.4149,20.4648,6600.0
2009-09-28 12:45:00,20.53,20.54,20.46,20.5,4000.0,20.4748,20.4847,20.405,20.4448,4000.0
2009-09-28 12:50:00,20.5,20.51,20.46,20.47,6000.0,20.4448,20.4548,20.405,20.4149,6000.0
2009-09-28 12:55:00,20.47,20.48,20.46,20.47,2000.0,20.4149,20.4249,20.405,20.4149,2000.0
2009-09-28 13:00:00,20.47,20.49,20.45,20.45,6200.0,20.4149,20.4349,20.395,20.395,6200.0
2009-09-28 13:05:00,20.46,20.46,20.44,20.45,5000.0,20.405,20.405,20.385,20.395,5000.0
2009-09-28 13:10:00,20.44,20.45,20.44,20.45,1300.0,20.385,20.395,20.385,20.395,1300.0
2009-09-28 13:15:00,20.44,20.45,20.44,20.45,800.0,20.385,20.395,20.385,20.395,800.0
2009-09-28 13:20:00,20.44,20.45,20.44,20.45,2400.0,20.385,20.395,20.385,20.395,2400.0
2009-09-28 13:25:00,20.44,20.45,20.44,20.45,1700.0,20.385,20.395,20.385,20.395,1700.0
2009-09-28 13:30:00,20.45,20.46,20.44,20.44,3400.0,20.395,20.405,20.385,20.385,3400.0
2009-09-28 13:35:00,20.44,20.44,20.39,20.39,17700.0,20.385,20.385,20.3351,20.3351,17700.0
2009-09-28 13:40:00,20.39,20.4,20.38,20.38,7100.0,20.3351,20.3451,20.3252,20.3252,7100.0
2009-09-28 13:45:00,20.38,20.38,20.33,20.33,3800.0,20.3252,20.3252,20.2753,20.2753,3800.0
2009-09-28 13:50:00,20.35,20.37,20.34,20.37,2500.0,20.2953,20.3152,20.2853,20.3152,2500.0
2009-09-28 13:55:00,20.37,20.37,20.32,20.33,4300.0,20.3152,20.3152,20.2653,20.2753,4300.0
2009-09-28 14:00:00,20.32,20.34,20.31,20.32,2400.0,20.2653,20.2853,20.2554,20.2653,2400.0
2009-09-28 14:05:00,20.33,20.35,20.31,20.31,3700.0,20.2753,20.2953,20.2554,20.2554,3700.0
2009-09-28 14:10:00,20.31,20.34,20.3,20.34,900.0,20.2554,20.2853,20.2454,20.2853,900.0
2009-09-28 14:15:00,20.35,20.39,20.35,20.39,1800.0,20.2953,20.3351,20.2953,20.3351,1800.0
2009-09-28 14:20:00,20.4,20.4,20.37,20.39,3800.0,20.3451,20.3451,20.3152,20.3351,3800.0
2009-09-28 14:25:00,20.38,20.4,20.38,20.4,900.0,20.3252,20.3451,20.3252,20.3451,900.0
2009-09-28 14:30:00,20.39,20.4,20.36,20.38,3400.0,20.3351,20.3451,20.3052,20.3252,3400.0
2009-09-28 14:35:00,20.39,20.4,20.38,20.39,5000.0,20.3351,20.3451,20.3252,20.3351,5000.0
2009-09-28 14:40:00,20.41,20.41,20.36,20.37,10400.0,20.3551,20.3551,20.3052,20.3152,10400.0
2009-09-28 14:45:00,20.38,20.39,20.37,20.38,4400.0,20.3252,20.3351,20.3152,20.3252,4400.0
2009-09-28 14:50:00,20.38,20.38,20.35,20.35,5600.0,20.3252,20.3252,20.2953,20.2953,5600.0
2009-09-28 14:55:00,20.35,20.37,20.35,20.35,3400.0,20.2953,20.3152,20.2953,20.2953,3400.0
2009-09-28 15:00:00,20.35,20.38,20.34,20.35,4600.0,20.2953,20.3252,20.2853,20.2953,4600.0
2009-09-28 15:05:00,20.35,20.37,20.34,20.37,4000.0,20.2953,20.3152,20.2853,20.3152,4000.0
2009-09-28 15:10:00,20.38,20.39,20.34,20.34,5900.0,20.3252,20.3351,20.2853,20.2853,5900.0
2009-09-28 15:15:00,20.35,20.37,20.34,20.35,4900.0,20.2953,20.3152,20.2853,20.2953,4900.0
2009-09-28 15:20:00,20.35,20.39,20.35,20.37,7800.0,20.2953,20.3351,20.2953,20.3152,7800.0
2009-09-28 15:25:00,20.37,20.37,20.34,20.35,5000.0,20.3152,20.3152,20.2853,20.2953,5000.0
2009-09-28 15:30:00,20.34,20.35,20.34,20.35,1900.0,20.2853,20.2953,20.2853,20.2953,1900.0
2009-09-28 15:35:00,20.36,20.37,20.35,20.35,4500.0,20.3052,20.3152,20.2953,20.2953,4500.0
2009-09-28 15:40:00,20.35,20.35,20.34,20.35,4400.0,20.2953,20.2953,20.2853,20.2953,4400.0
2009-09-28 15:45:00,20.35,20.36,20.34,20.34,14400.0,20.2953,20.3052,20.2853,20.2853,14400.0
2009-09-28 15:50:00,20.34,20.37,20.32,20.35,14000.0,20.2853,20.3152,20.2653,20.2953,14000.0
2009-09-28 15:55:00,20.35,20.37,20.29,20.34,43700.0,20.2953,20.3152,20.2354,20.2853,43700.0
2009-09-29 09:30:00,20.42,20.49,20.23,20.49,2300.0,20.3651,20.4349,20.1756,20.4349,2300.0
2009-09-29 09:35:00,20.4,20.44,20.27,20.39,21100.0,20.3451,20.385,20.2155,20.3351,21100.0
2009-09-29 09:40:00,20.41,20.43,20.27,20.42,8200.0,20.3551,20.375,20.2155,20.3651,8200.0
2009-09-29 09:45:00,20.42,20.43,20.4,20.4,3500.0,20.3651,20.375,20.3451,20.3451,3500.0
2009-09-29 09:50:00,20.38,20.38,20.34,20.34,12600.0,20.3252,20.3252,20.2853,20.2853,12600.0
2009-09-29 09:55:00,20.34,20.35,20.3,20.3,11000.0,20.2853,20.2953,20.2454,20.2454,11000.0
2009-09-29 10:00:00,20.3,20.31,20.18,20.22,7800.0,20.2454,20.2554,20.1257,20.1656,7800.0
2009-09-29 10:05:00,20.21,20.26,20.21,20.25,2600.0,20.1556,20.2055,20.1556,20.1955,2600.0
2009-09-29 10:10:00,20.26,20.27,20.19,20.2,4000.0,20.2055,20.2155,20.1357,20.1457,4000.0
2009-09-29 10:15:00,20.2,20.2,20.19,20.2,5800.0,20.1457,20.1457,20.1357,20.1457,5800.0
2009-09-29 10:20:00,20.2,20.25,20.2,20.25,3600.0,20.1457,20.1955,20.1457,20.1955,3600.0
2009-09-29 10:25:00,20.24,20.25,20.24,20.24,1700.0,20.1855,20.1955,20.1855,20.1855,1700.0
2009-09-29 10:30:00,20.25,20.25,20.24,20.24,6900.0,20.1955,20.1955,20.1855,20.1855,6900.0
2009-09-29 10:35:00,20.24,20.24,20.23,20.24,600.0,20.1855,20.1855,20.1756,20.1855,600.0
2009-09-29 10:40:00,20.24,20.25,20.19,20.19,3500.0,20.1855,20.1955,20.1357,20.1357,3500.0
2009-09-29 10:45:00,20.19,20.2,20.17,20.19,2500.0,20.1357,20.1457,20.1157,20.1357,2500.0
2009-09-29 10:50:00,20.19,20.19,20.01,20.06,20900.0,20.1357,20.1357,19.9562,20.006,20900.0
2009-09-29 10:55:00,20.06,20.06,19.95,19.96,9700.0,20.006,20.006,19.8963,19.9063,9700.0
2009-09-29 11:00:00,19.96,20.02,19.93,20.01,5600.0,19.9063,19.9661,19.8764,19.9562,5600.0
2009-09-29 11:05:00,20.01,20.03,20.01,20.03,1700.0,19.9562,19.9761,19.9562,19.9761,1700.0
2009-09-29 11:10:00,20.03,20.03,20.01,20.01,1800.0,19.9761,19.9761,19.9562,19.9562,1800.0
2009-09-29 11:15:00,20.02,20.02,19.96,19.96,2200.0,19.9661,19.9661,19.9063,19.9063,2200.0
2009-09-29 11:20:00,19.96,19.96,19.85,19.87,6600.0,19.9063,19.9063,19.7966,19.8165,6600.0
2009-09-29 11:25:00,19.86,19.9,19.84,19.89,2800.0,19.8066,19.8465,19.7866,19.8365,2800.0
2009-09-29 11:30:00,19.88,19.9,19.78,19.82,12000.0,19.8265,19.8465,19.7268,19.7667,12000.0
2009-09-29 11:35:00,19.83,19.84,19.81,19.81,5500.0,19.7767,19.7866,19.7567,19.7567,5500.0
2009-09-29 11:40:00,19.8,19.8,19.77,19.77,4300.0,19.7467,19.7467,19.7168,19.7168,4300.0
2009-09-29 11:45:00,19.77,19.79,19.64,19.68,7100.0,19.7168,19.7368,19.5872,19.6271,7100.0
2009-09-29 11:50:00,19.69,19.73,19.65,19.67,5800.0,19.637,19.6769,19.5971,19.6171,5800.0
2009-09-29 11:55:00,19.68,19.68,19.67,19.67,3500.0,19.6271,19.6271,19.6171,19.6171,3500.0
2009-09-29 12:00:00,19.68,19.72,19.68,19.72,1500.0,19.6271,19.6669,19.6271,19.6669,1500.0
2009-09-29 12:05:00,19.72,19.73,19.7,19.7,7400.0,19.6669,19.6769,19.647,19.647,7400.0
2009-09-29 12:10:00,19.7,19.7,19.65,19.68,5100.0,19.647,19.647,19.5971,19.6271,5100.0
2009-09-29 12:15:00,19.68,19.71,19.68,19.71,3400.0,19.6271,19.657,19.6271,19.657,3400.0
2009-09-29 12:20:00,19.7,19.71,19.69,19.69,1700.0,19.647,19.657,19.637,19.637,1700.0
2009-09-29 12:25:00,19.7,19.71,19.68,19.68,3400.0,19.647,19.657,19.6271,19.6271,3400.0
2009-09-29 12:30:00,19.69,19.74,19.68,19.74,5300.0,19.637,19.6869,19.6271,19.6869,5300.0
2009-09-29 12:35:00,19.73,19.75,19.72,19.75,1000.0,19.6769,19.6969,19.6669,19.6969,1000.0
2009-09-29 12:40:00,19.75,19.75,19.74,19.74,700.0,19.6969,19.6969,19.6869,19.6869,700.0
2009-09-29 12:45:00,19.75,19.75,19.74,19.75,2500.0,19.6969,19.6969,19.6869,19.6969,2500.0
2009-09-29 12:50:00,19.75,19.75,19.74,19.75,9500.0,19.6969,19.6969,19.6869,19.6969,9500.0
2009-09-29 12:55:00,19.75,19.75,19.73,19.74,2300.0,19.6969,19.6969,19.6769,19.6869,2300.0
2009-09-29 13:00:00,19.72,19.75,19.71,19.75,6000.0,19.6669,19.6969,19.657,19.6969,6000.0
2009-09-29 13:05:00,19.75,19.75,19.73,19.73,3100.0,19.6969,19.6969,19.6769,19.6769,3100.0
2009-09-29 13:10:00,19.72,19.73,19.7,19.72,3000.0,19.6669,19.6769,19.647,19.6669,3000.0
2009-09-29 13:15:00,19.73,19.73,19.71,19.73,600.0,19.6769,19.6769,19.657,19.6769,600.0
2009-09-29 13:20:00,19.73,19.75,19.72,19.75,2200.0,19.6769,19.6969,19.6669,19.6969,2200.0
2009-09-29 13:25:00,19.75,19.75,19.74,19.74,1800.0,19.6969,19.6969,19.6869,19.6869,1800.0
2009-09-29 13:30:00,19.75,19.75,19.74,19.75,1600.0,19.6969,19.6969,19.6869,19.6969,1600.0
2009-09-29 13:35:00,19.75,19.75,19.71,19.73,4300.0,19.6969,19.6969,19.657,19.6769,4300.0
2009-09-29 13:40:00,19.71,19.71,19.67,19.7,4000.0,19.657,19.657,19.6171,19.647,4000.0
2009-09-29 13:45:00,19.72,19.75,19.71,19.75,1600.0,19.6669,19.6969,19.657,19.6969,1600.0
2009-09-29 13:50:00,19.76,19.76,19.75,19.75,3800.0,19.7068,19.7068,19.6969,19.6969,3800.0
2009-09-29 13:55:00,19.74,19.75,19.69,19.7,4000.0,19.6869,19.6969,19.637,19.647,4000.0
2009-09-29 14:00:00,19.7,19.7,19.69,19.69,2400.0,19.647,19.647,19.637,19.637,2400.0
2009-09-29 14:05:00,19.68,19.69,19.68,19.69,600.0,19.6271,19.637,19.6271,19.637,600.0
2009-09-29 14:10:00,19.7,19.7,19.69,19.69,1900.0,19.647,19.647,19.637,19.637,1900.0
2009-09-29 14:15:00,19.7,19.72,19.7,19.71,2100.0,19.647,19.6669,19.647,19.657,2100.0
2009-09-29 14:20:00,19.7,19.71,19.7,19.7,2700.0,19.647,19.657,19.647,19.647,2700.0
2009-09-29 14:25:00,19.71,19.71,19.69,19.71,1200.0,19.657,19.657,19.637,19.657,1200.0
2009-09-29 14:30:00,19.71,19.71,19.66,19.68,7100.0,19.657,19.657,19.6071,19.6271,7100.0
2009-09-29 14:35:00,19.69,19.71,19.65,19.65,4200.0,19.637,19.657,19.5971,19.5971,4200.0
2009-09-29 14:40:00,19.66,19.66,19.65,19.65,2200.0,19.6071,19.6071,19.5971,19.5971,2200.0
2009-09-29 14:45:00,19.64,19.68,19.6,19.65,10800.0,19.5872,19.6271,19.5473,19.5971,10800.0
2009-09-29 14:50:00,19.65,19.65,19.64,19.65,3800.0,19.5971,19.5971,19.5872,19.5971,3800.0
2009-09-29 14:55:00,19.65,19.65,19.59,19.62,10200.0,19.5971,19.5971,19.5373,19.5672,10200.0
2009-09-29 15:00:00,19.63,19.65,19.61,19.65,9600.0,19.5772,19.5971,19.5572,19.5971,9600.0
2009-09-29 15:05:00,19.66,19.7,19.66,19.67,12600.0,19.6071,19.647,19.6071,19.6171,12600.0
2009-09-29 15:10:00,19.67,19.67,19.63,19.63,11400.0,19.6171,19.6171,19.5772,19.5772,11400.0
2009-09-29 15:15:00,19.63,19.65,19.58,19.64,7900.0,19.5772,19.5971,19.5273,19.5872,7900.0
2009-09-29 15:20:00,19.64,19.65,19.63,19.63,6200.0,19.5872,19.5971,19.5772,19.5772,6200.0
2009-09-29 15:25:00,19.63,19.65,19.6,19.61,5400.0,19.5772,19.5971,19.5473,19.5572,5400.0
2009-09-29 15:30:00,19.62,19.63,19.59,19.63,3800.0,19.5672,19.5772,19.5373,19.5772,3800.0
2009-09-29 15:35:00,19.62,19.63,19.59,19.6,12100.0,19.5672,19.5772,19.5373,19.5473,12100.0
2009-09-29 15:40:00,19.6,19.64,19.59,19.64,13900.0,19.5473,19.5872,19.5373,19.5872,13900.0
2009-09-29 15:45:00,19.63,19.68,19.63,19.68,8400.0,19.5772,19.6271,19.5772,19.6271,8400.0
2009-09-29 15:50:00,19.68,19.73,19.67,19.72,16000.0,19.6271,19.6769,19.6171,19.6669,16000.0
2009-09-29 15:55:00,19.72,19.73,19.62,19.64,47300.0,19.6669,19.6769,19.5672,19.5872,47300.0
2009-09-30 09:30:00,19.65,19.94,19.5,19.5,2400.0,19.5971,19.8864,19.4475,19.4475,2400.0
2009-09-30 09:35:00,19.55,19.59,19.51,19.51,1300.0,19.4974,19.5373,19.4575,19.4575,1300.0
2009-09-30 09:40:00,19.5,19.5,19.39,19.43,3700.0,19.4475,19.4475,19.3378,19.3777,3700.0
2009-09-30 09:45:00,19.41,19.41,19.34,19.34,4800.0,19.3578,19.3578,19.288,19.288,4800.0
2009-09-30 09:50:00,19.34,19.35,19.34,19.35,4100.0,19.288,19.2979,19.288,19.2979,4100.0
2009-09-30 09:55:00,19.34,19.35,19.28,19.28,8100.0,19.288,19.2979,19.2281,19.2281,8100.0
2009-09-30 10:00:00,19.28,19.28,19.27,19.28,3600.0,19.2281,19.2281,19.2182,19.2281,3600.0
2009-09-30 10:05:00,19.28,19.31,19.27,19.27,6900.0,19.2281,19.2581,19.2182,19.2182,6900.0
2009-09-30 10:10:00,19.28,19.39,19.28,19.38,4400.0,19.2281,19.3378,19.2281,19.3279,4400.0
2009-09-30 10:15:00,19.38,19.38,19.31,19.31,1000.0,19.3279,19.3279,19.2581,19.2581,1000.0
2009-09-30 10:20:00,19.31,19.32,19.28,19.31,3100.0,19.2581,19.268,19.2281,19.2581,3100.0
2009-09-30 10:25:00,19.3,19.42,19.3,19.42,2400.0,19.2481,19.3678,19.2481,19.3678,2400.0
2009-09-30 10:30:00,19.41,19.43,19.34,19.41,6400.0,19.3578,19.3777,19.288,19.3578,6400.0
2009-09-30 10:35:00,19.43,19.45,19.41,19.45,5200.0,19.3777,19.3977,19.3578,19.3977,5200.0
2009-09-30 10:40:00,19.45,19.49,19.45,19.48,1400.0,19.3977,19.4376,19.3977,19.4276,1400.0
2009-09-30 10:45:00,19.48,19.49,19.48,19.49,900.0,19.4276,19.4376,19.4276,19.4376,900.0
2009-09-30 10:50:00,19.49,19.49,19.48,19.49,700.0,19.4376,19.4376,19.4276,19.4376,700.0
2009-09-30 10:55:00,19.48,19.49,19.43,19.43,2500.0,19.4276,19.4376,19.3777,19.3777,2500.0
2009-09-30 11:00:00,19.41,19.43,19.37,19.37,5000.0,19.3578,19.3777,19.3179,19.3179,5000.0
2009-09-30 11:05:00,19.36,19.39,19.36,19.38,3100.0,19.3079,19.3378,19.3079,19.3279,3100.0
2009-09-30 11:10:00,19.36,19.36,19.34,19.34,4300.0,19.3079,19.3079,19.288,19.288,4300.0
2009-09-30 11:15:00,19.36,19.38,19.35,19.36,1700.0,19.3079,19.3279,19.2979,19.3079,1700.0
2009-09-30 11:20:00,19.34,19.35,19.34,19.35,500.0,19.288,19.2979,19.288,19.2979,500.0
2009-09-30 11:25:00,19.34,19.34,19.22,19.23,7100.0,19.288,19.288,19.1683,19.1783,7100.0
2009-09-30 11:30:00,19.23,19.26,19.19,19.24,4700.0,19.1783,19.2082,19.1384,19.1882,4700.0
2009-09-30 11:35:00,19.25,19.25,19.22,19.24,2300.0,19.1982,19.1982,19.1683,19.1882,2300.0
2009-09-30 11:40:00,19.25,19.25,19.23,19.24,1800.0,19.1982,19.1982,19.1783,19.1882,1800.0
2009-09-30 11:45:00,19.24,19.25,19.23,19.25,1600.0,19.1882,19.1982,19.1783,19.1982,1600.0
2009-09-30 11:50:00,19.24,19.25,19.24,19.24,2000.0,19.1882,19.1982,19.1882,19.1882,2000.0
2009-09-30 11:55:00,19.25,19.25,19.18,19.19,7900.0,19.1982,19.1982,19.1284,19.1384,7900.0
2009-09-30 12:00:00,19.18,19.2,19.17,19.19,3000.0,19.1284,19.1483,19.1184,19.1384,3000.0
2009-09-30 12:05:00,19.18,19.2,19.18,19.19,3800.0,19.1284,19.1483,19.1284,19.1384,3800.0
2009-09-30 12:10:00,19.19,19.2,19.18,19.2,2700.0,19.1384,19.1483,19.1284,19.1483,2700.0
2009-09-30 12:15:00,19.2,19.25,19.2,19.21,6900.0,19.1483,19.1982,19.1483,19.1583,6900.0
2009-09-30 12:20:00,19.21,19.25,19.21,19.25,3300.0,19.1583,19.1982,19.1583,19.1982,3300.0
2009-09-30 12:25:00,19.24,19.28,19.24,19.26,5300.0,19.1882,19.2281,19.1882,19.2082,5300.0
2009-09-30 12:30:00,19.26,19.31,19.26,19.27,33400.0,19.2082,19.2581,19.2082,19.2182,33400.0
2009-09-30 12:35:00,19.26,19.29,19.24,19.29,2900.0,19.2082,19.2381,19.1882,19.2381,2900.0
2009-09-30 12:40:00,19.27,19.3,19.27,19.3,5200.0,19.2182,19.2481,19.2182,19.2481,5200.0
2009-09-30 12:45:00,19.3,19.35,19.29,19.29,3400.0,19.2481,19.2979,19.2381,19.2381,3400.0
2009-09-30 12:50:00,19.29,19.33,19.29,19.32,2600.0,19.2381,19.278,19.2381,19.268,2600.0
2009-09-30 12:55:00,19.35,19.35,19.33,19.34,7400.0,19.2979,19.2979,19.278,19.288,7400.0
2009-09-30 13:00:00,19.34,19.4,19.34,19.39,7400.0,19.288,19.3478,19.288,19.3378,7400.0
2009-09-30 13:05:00,19.39,19.4,19.3,19.33,17000.0,19.3378,19.3478,19.2481,19.278,17000.0
2009-09-30 13:10:00,19.33,19.34,19.29,19.32,29200.0,19.278,19.288,19.2381,19.268,29200.0
2009-09-30 13:15:00,19.31,19.32,19.27,19.27,32700.0,19.2581,19.268,19.2182,19.2182,32700.0
2009-09-30 13:20:00,19.27,19.36,19.26,19.35,3900.0,19.2182,19.3079,19.2082,19.2979,3900.0
2009-09-30 13:25:00,19.36,19.39,19.34,19.39,2100.0,19.3079,19.3378,19.288,19.3378,2100.0
2009-09-30 13:30:00,19.4,19.42,19.32,19.32,6800.0,19.3478,19.3678,19.268,19.268,6800.0
2009-09-30 13:35:00,19.33,19.34,19.32,19.34,4100.0,19.278,19.288,19.268,19.288,4100.0
2009-09-30 13:40:00,19.32,19.32,19.27,19.27,3400.0,19.268,19.268,19.2182,19.2182,3400.0
2009-09-30 13:45:00,19.28,19.32,19.27,19.32,2300.0,19.2281,19.268,19.2182,19.268,2300.0
2009-09-30 13:50:00,19.32,19.38,19.31,19.34,4900.0,19.268,19.3279,19.2581,19.288,4900.0
2009-09-30 13:55:00,19.34,19.34,19.32,19.32,2800.0,19.288,19.288,19.268,19.268,2800.0
2009-09-30 14:00:00,19.31,19.33,19.31,19.32,2000.0,19.2581,19.278,19.2581,19.268,2000.0
2009-09-30 14:05:00,19.33,19.35,19.32,19.34,3800.0,19.278,19.2979,19.268,19.288,3800.0
2009-09-30 14:10:00,19.35,19.35,19.32,19.35,2000.0,19.2979,19.2979,19.268,19.2979,2000.0
2009-09-30 14:15:00,19.34,19.35,19.34,19.34,1900.0,19.288,19.2979,19.288,19.288,1900.0
2009-09-30 14:20:00,19.35,19.35,19.34,19.34,3900.0,19.2979,19.2979,19.288,19.288,3900.0
2009-09-30 14:25:00,19.34,19.35,19.34,19.34,1600.0,19.288,19.2979,19.288,19.288,1600.0
2009-09-30 14:30:00,19.35,19.35,19.34,19.34,1900.0,19.2979,19.2979,19.288,19.288,1900.0
2009-09-30 14:35:00,19.34,19.35,19.34,19.34,2100.0,19.288,19.2979,19.288,19.288,2100.0
2009-09-30 14:40:00,19.35,19.38,19.34,19.37,2800.0,19.2979,19.3279,19.288,19.3179,2800.0
2009-09-30 14:45:00,19.38,19.4,19.37,19.38,2900.0,19.3279,19.3478,19.3179,19.3279,2900.0
2009-09-30 14:50:00,19.37,19.4,19.37,19.38,2200.0,19.3179,19.3478,19.3179,19.3279,2200.0
2009-09-30 14:55:00,19.39,19.39,19.33,19.33,3500.0,19.3378,19.3378,19.278,19.278,3500.0
2009-09-30 15:00:00,19.32,19.33,19.23,19.25,6700.0,19.268,19.278,19.1783,19.1982,6700.0
2009-09-30 15:05:00,19.26,19.26,19.21,19.22,44400.0,19.2082,19.2082,19.1583,19.1683,44400.0
2009-09-30 15:10:00,19.22,19.22,19.19,19.19,4300.0,19.1683,19.1683,19.1384,19.1384,4300.0
2009-09-30 15:15:00,19.19,19.24,19.19,19.22,2300.0,19.1384,19.1882,19.1384,19.1683,2300.0
2009-09-30 15:20:00,19.23,19.25,19.23,19.23,2300.0,19.1783,19.1982,19.1783,19.1783,2300.0
2009-09-30 15:25:00,19.24,19.3,19.23,19.26,5500.0,19.1882,19.2481,19.1783,19.2082,5500.0
2009-09-30 15:30:00,19.26,19.3,19.25,19.29,12000.0,19.2082,19.2481,19.1982,19.2381,12000.0
2009-09-30 15:35:00,19.3,19.31,19.27,19.31,7800.0,19.2481,19.2581,19.2182,19.2581,7800.0
2009-09-30 15:40:00,19.31,19.31,19.27,19.29,14500.0,19.2581,19.2581,19.2182,19.2381,14500.0
2009-09-30 15:45:00,19.3,19.31,19.27,19.3,10000.0,19.2481,19.2581,19.2182,19.2481,10000.0
2009-09-30 15:50:00,19.3,19.32,19.29,19.3,36700.0,19.2481,19.268,19.2381,19.2481,36700.0
2009-09-30 15:55:00,19.3,19.3,19.22,19.29,44700.0,19.2481,19.2481,19.1683,19.2381,44700.0
2009-10-01 09:30:00,19.29,19.29,19.16,19.26,10600.0,19.2381,19.2381,19.1085,19.2082,10600.0
2009-10-01 09:35:00,19.25,19.26,19.16,19.16,1100.0,19.1982,19.2082,19.1085,19.1085,1100.0
2009-10-01 09:40:00,19.13,19.25,19.13,19.21,6900.0,19.0785,19.1982,19.0785,19.1583,6900.0
2009-10-01 09:45:00,19.21,19.3,19.21,19.3,2300.0,19.1583,19.2481,19.1583,19.2481,2300.0
2009-10-01 09:50:00,19.28,19.28,19.16,19.23,3500.0,19.2281,19.2281,19.1085,19.1783,3500.0
2009-10-01 09:55:00,19.22,19.23,19.17,19.18,2000.0,19.1683,19.1783,19.1184,19.1284,2000.0
2009-10-01 10:00:00,19.2,19.32,19.15,19.19,9900.0,19.1483,19.268,19.0985,19.1384,9900.0
2009-10-01 10:05:00,19.19,19.19,19.1,19.15,4900.0,19.1384,19.1384,19.0486,19.0985,4900.0
2009-10-01 10:10:00,19.12,19.14,19.09,19.1,3600.0,19.0686,19.0885,19.0386,19.0486,3600.0
2009-10-01 10:15:00,19.09,19.1,19.04,19.08,3800.0,19.0386,19.0486,18.9888,19.0287,3800.0
2009-10-01 10:20:00,19.1,19.1,19.08,19.09,6200.0,19.0486,19.0486,19.0287,19.0386,6200.0
2009-10-01 10:25:00,19.09,19.1,19.08,19.08,5000.0,19.0386,19.0486,19.0287,19.0287,5000.0
2009-10-01 10:30:00,19.09,19.1,19.07,19.1,3200.0,19.0386,19.0486,19.0187,19.0486,3200.0
2009-10-01 10:35:00,19.1,19.13,19.1,19.12,2800.0,19.0486,19.0785,19.0486,19.0686,2800.0
2009-10-01 10:40:00,19.14,19.14,19.07,19.08,1600.0,19.0885,19.0885,19.0187,19.0287,1600.0
2009-10-01 10:45:00,19.06,19.07,19.02,19.04,11000.0,19.0087,19.0187,18.9688,18.9888,11000.0
2009-10-01 10:50:00,19.04,19.1,19.03,19.1,2700.0,18.9888,19.0486,18.9788,19.0486,2700.0
2009-10-01 10:55:00,19.1,19.1,19.06,19.06,1800.0,19.0486,19.0486,19.0087,19.0087,1800.0
2009-10-01 11:00:00,19.05,19.05,19.0,19.03,7200.0,18.9988,18.9988,18.9489,18.9788,7200.0
2009-10-01 11:05:00,19.06,19.08,19.0,19.0,6300.0,19.0087,19.0287,18.9489,18.9489,6300.0
2009-10-01 11:10:00,19.0,19.02,18.94,18.94,24600.0,18.9489,18.9688,18.889,18.889,24600.0
2009-10-01 11:15:00,18.94,18.96,18.92,18.96,3400.0,18.889,18.909,18.8691,18.909,3400.0
2009-10-01 11:20:00,18.97,18.97,18.95,18.95,600.0,18.919,18.919,18.899,18.899,600.0
2009-10-01 11:25:00,18.93,18.93,18.91,18.91,3600.0,18.8791,18.8791,18.8591,18.8591,3600.0
2009-10-01 11:30:00,18.9,18.9,18.89,18.89,2300.0,18.8492,18.8492,18.8392,18.8392,2300.0
2009-10-01 11:35:00,18.89,18.93,18.89,18.93,5400.0,18.8392,18.8791,18.8392,18.8791,5400.0
2009-10-01 11:40:00,18.93,18.97,18.93,18.97,1900.0,18.8791,18.919,18.8791,18.919,1900.0
2009-10-01 11:45:00,18.97,18.99,18.97,18.99,1400.0,18.919,18.9389,18.919,18.9389,1400.0
2009-10-01 11:50:00,18.98,18.98,18.97,18.97,1000.0,18.9289,18.9289,18.919,18.919,1000.0
2009-10-01 11:55:00,18.97,19.0,18.97,18.99,1400.0,18.919,18.9489,18.919,18.9389,1400.0
2009-10-01 12:00:00,19.0,19.0,18.98,18.99,400.0,18.9489,18.9489,18.9289,18.9389,400.0
2009-10-01 12:05:00,18.99,18.99,18.93,18.99,5200.0,18.9389,18.9389,18.8791,18.9389,5200.0
2009-10-01 12:10:00,19.0,19.0,18.97,18.97,4600.0,18.9489,18.9489,18.919,18.919,4600.0
2009-10-01 12:15:00,18.98,18.98,18.96,18.98,600.0,18.9289,18.9289,18.909,18.9289,600.0
2009-10-01 12:20:00,18.98,18.98,18.97,18.97,300.0,18.9289,18.9289,18.919,18.919,300.0
2009-10-01 12:25:00,18.98,19.0,18.97,19.0,2800.0,18.9289,18.9489,18.919,18.9489,2800.0
2009-10-01 12:30:00,19.0,19.0,19.0,19.0,1400.0,18.9489,18.9489,18.9489,18.9489,1400.0
2009-10-01 12:35:00,19.0,19.0,18.99,19.0,1800.0,18.9489,18.9489,18.9389,18.9489,1800.0
2009-10-01 12:40:00,19.0,19.0,18.99,19.0,500.0,18.9489,18.9489,18.9389,18.9489,500.0
2009-10-01 12:45:00,18.99,19.0,18.99,19.0,2300.0,18.9389,18.9489,18.9389,18.9489,2300.0
2009-10-01 12:50:00,19.01,19.04,19.01,19.04,1700.0,18.9589,18.9888,18.9589,18.9888,1700.0
2009-10-01 12:55:00,19.05,19.05,19.04,19.04,900.0,18.9988,18.9988,18.9888,18.9888,900.0
2009-10-01 13:00:00,19.04,19.04,19.02,19.02,1400.0,18.9888,18.9888,18.9688,18.9688,1400.0
2009-10-01 13:05:00,19.03,19.04,19.0,19.0,1000.0,18.9788,18.9888,18.9489,18.9489,1000.0
2009-10-01 13:10:00,19.02,19.02,18.94,18.95,2600.0,18.9688,18.9688,18.889,18.899,2600.0
2009-10-01 13:15:00,18.95,18.95,18.9,18.91,2200.0,18.899,18.899,18.8492,18.8591,2200.0
2009-10-01 13:20:00,18.9,18.93,18.89,18.93,2700.0,18.8492,18.8791,18.8392,18.8791,2700.0
2009-10-01 13:25:00,18.9,18.9,18.89,18.9,1000.0,18.8492,18.8492,18.8392,18.8492,1000.0
2009-10-01 13:30:00,18.89,18.89,18.87,18.87,1900.0,18.8392,18.8392,18.8192,18.8192,1900.0
2009-10-01 13:35:00,18.88,18.9,18.87,18.9,2300.0,18.8292,18.8492,18.8192,18.8492,2300.0
2009-10-01 13:40:00,18.9,18.94,18.9,18.94,2200.0,18.8492,18.889,18.8492,18.889,2200.0
2009-10-01 13:45:00,18.94,18.94,18.9,18.94,4800.0,18.889,18.889,18.8492,18.889,4800.0
2009-10-01 13:50:00,18.93,18.94,18.93,18.94,800.0,18.8791,18.889,18.8791,18.889,800.0
2009-10-01 13:55:00,18.92,18.97,18.92,18.97,4600.0,18.8691,18.919,18.8691,18.919,4600.0
2009-10-01 14:00:00,18.96,18.97,18.95,18.96,1800.0,18.909,18.919,18.899,18.909,1800.0
2009-10-01 14:05:00,18.96,19.0,18.96,19.0,2900.0,18.909,18.9489,18.909,18.9489,2900.0
2009-10-01 14:10:00,18.99,19.0,18.99,19.0,600.0,18.9389,18.9489,18.9389,18.9489,600.0
2009-10-01 14:15:00,19.0,19.0,18.99,18.99,2600.0,18.9489,18.9489,18.9389,18.9389,2600.0
2009-10-01 14:20:00,18.99,19.0,18.99,19.0,2200.0,18.9389,18.9489,18.9389,18.9489,2200.0
2009-10-01 14:25:00,19.0,19.0,18.99,19.0,3300.0,18.9489,18.9489,18.9389,18.9489,3300.0
2009-10-01 14:30:00,19.0,19.0,18.98,18.98,3700.0,18.9489,18.9489,18.9289,18.9289,3700.0
2009-10-01 14:35:00,18.99,19.0,18.99,18.99,1900.0,18.9389,18.9489,18.9389,18.9389,1900.0
2009-10-01 14:40:00,18.99,19.0,18.97,18.99,6700.0,18.9389,18.9489,18.919,18.9389,6700.0
2009-10-01 14:45:00,18.99,19.0,18.99,18.99,1100.0,18.9389,18.9489,18.9389,18.9389,1100.0
2009-10-01 14:50:00,19.0,19.0,18.99,18.99,1800.0,18.9489,18.9489,18.9389,18.9389,1800.0
2009-10-01 14:55:00,19.0,19.0,18.98,18.98,1800.0,18.9489,18.9489,18.9289,18.9289,1800.0
2009-10-01 15:00:00,18.98,18.99,18.89,18.89,10300.0,18.9289,18.9389,18.8392,18.8392,10300.0
2009-10-01 15:05:00,18.88,18.9,18.88,18.88,2100.0,18.8292,18.8492,18.8292,18.8292,2100.0
2009-10-01 15:10:00,18.89,18.91,18.88,18.9,4800.0,18.8392,18.8591,18.8292,18.8492,4800.0
2009-10-01 15:15:00,18.91,18.92,18.91,18.92,600.0,18.8591,18.8691,18.8591,18.8691,600.0
2009-10-01 15:20:00,18.92,18.93,18.88,18.91,4900.0,18.8691,18.8791,18.8292,18.8591,4900.0
2009-10-01 15:25:00,18.92,18.92,18.87,18.87,3900.0,18.8691,18.8691,18.8192,18.8192,3900.0
2009-10-01 15:30:00,18.89,18.96,18.88,18.94,7100.0,18.8392,18.909,18.8292,18.889,7100.0
2009-10-01 15:35:00,18.94,18.96,18.93,18.95,3900.0,18.889,18.909,18.8791,18.899,3900.0
2009-10-01 15:40:00,18.94,18.97,18.93,18.94,7300.0,18.889,18.919,18.8791,18.889,7300.0
2009-10-01 15:45:00,18.93,18.96,18.92,18.96,6300.0,18.8791,18.909,18.8691,18.909,6300.0
2009-10-01 15:50:00,18.96,18.96,18.85,18.85,14900.0,18.909,18.909,18.7993,18.7993,14900.0
2009-10-01 15:55:00,18.85,18.86,18.75,18.75,52800.0,18.7993,18.8093,18.6996,18.6996,52800.0
2009-10-02 09:30:00,18.74,18.74,18.44,18.62,12800.0,18.6896,18.6896,18.3904,18.5699,12800.0
2009-10-02 09:35:00,18.65,18.73,18.61,18.63,4300.0,18.5998,18.6796,18.5599,18.5799,4300.0
2009-10-02 09:40:00,18.69,18.69,18.58,18.58,1300.0,18.6397,18.6397,18.53,18.53,1300.0
2009-10-02 09:45:00,18.58,18.64,18.58,18.59,4000.0,18.53,18.5899,18.53,18.54,4000.0
2009-10-02 09:50:00,18.58,18.61,18.55,18.6,2800.0,18.53,18.5599,18.5001,18.55,2800.0
2009-10-02 09:55:00,18.67,18.67,18.59,18.59,1100.0,18.6198,18.6198,18.54,18.54,1100.0
2009-10-02 10:00:00,18.54,18.71,18.5,18.71,6900.0,18.4901,18.6597,18.4502,18.6597,6900.0
2009-10-02 10:05:00,18.73,18.78,18.71,18.74,4800.0,18.6796,18.7295,18.6597,18.6896,4800.0
2009-10-02 10:10:00,18.74,18.76,18.67,18.68,6500.0,18.6896,18.7095,18.6198,18.6297,6500.0
2009-10-02 10:15:00,18.68,18.7,18.62,18.67,3200.0,18.6297,18.6497,18.5699,18.6198,3200.0
2009-10-02 10:20:00,18.67,18.7,18.66,18.68,3300.0,18.6198,18.6497,18.6098,18.6297,3300.0
2009-10-02 10:25:00,18.68,18.68,18.66,18.66,2000.0,18.6297,18.6297,18.6098,18.6098,2000.0
2009-10-02 10:30:00,18.66,18.68,18.66,18.67,2300.0,18.6098,18.6297,18.6098,18.6198,2300.0
2009-10-02 10:35:00,18.66,18.66,18.57,18.57,2200.0,18.6098,18.6098,18.52,18.52,2200.0
2009-10-02 10:40:00,18.59,18.61,18.57,18.58,2900.0,18.54,18.5599,18.52,18.53,2900.0
2009-10-02 10:45:00,18.57,18.57,18.5,18.53,6300.0,18.52,18.52,18.4502,18.4801,6300.0
2009-10-02 10:50:00,18.52,18.55,18.49,18.52,3600.0,18.4702,18.5001,18.4403,18.4702,3600.0
2009-10-02 10:55:00,18.54,18.58,18.54,18.57,2000.0,18.4901,18.53,18.4901,18.52,2000.0
2009-10-02 11:00:00,18.57,18.58,18.56,18.56,2200.0,18.52,18.53,18.5101,18.5101,2200.0
2009-10-02 11:05:00,18.57,18.6,18.55,18.55,2100.0,18.52,18.55,18.5001,18.5001,2100.0
2009-10-02 11:10:00,18.55,18.55,18.52,18.53,900.0,18.5001,18.5001,18.4702,18.4801,900.0
2009-10-02 11:15:00,18.51,18.53,18.49,18.49,2800.0,18.4602,18.4801,18.4403,18.4403,2800.0
2009-10-02 11:20:00,18.5,18.51,18.49,18.49,2000.0,18.4502,18.4602,18.4403,18.4403,2000.0
2009-10-02 11:25:00,18.51,18.52,18.51,18.51,800.0,18.4602,18.4702,18.4602,18.4602,800.0
2009-10-02 11:30:00,18.52,18.56,18.51,18.54,1600.0,18.4702,18.5101,18.4602,18.4901,1600.0
2009-10-02 11:35:00,18.54,18.57,18.52,18.56,4900.0,18.4901,18.52,18.4702,18.5101,4900.0
2009-10-02 11:40:00,18.56,18.56,18.51,18.52,1700.0,18.5101,18.5101,18.4602,18.4702,1700.0
2009-10-02 11:45:00,18.53,18.54,18.5,18.53,600.0,18.4801,18.4901,18.4502,18.4801,600.0
2009-10-02 11:50:00,18.53,18.53,18.51,18.52,1600.0,18.4801,18.4801,18.4602,18.4702,1600.0
2009-10-02 11:55:00,18.52,18.52,18.49,18.5,1900.0,18.4702,18.4702,18.4403,18.4502,1900.0
2009-10-02 12:00:00,18.5,18.53,18.5,18.52,1100.0,18.4502,18.4801,18.4502,18.4702,1100.0
2009-10-02 12:05:00,18.51,18.56,18.51,18.55,2000.0,18.4602,18.5101,18.4602,18.5001,2000.0
2009-10-02 12:10:00,18.55,18.55,18.52,18.52,600.0,18.5001,18.5001,18.4702,18.4702,600.0
2009-10-02 12:15:00,18.52,18.6,18.52,18.6,2000.0,18.4702,18.55,18.4702,18.55,2000.0
2009-10-02 12:20:00,18.6,18.6,18.59,18.6,2300.0,18.55,18.55,18.54,18.55,2300.0
2009-10-02 12:25:00,18.59,18.6,18.59,18.6,1700.0,18.54,18.55,18.54,18.55,1700.0
2009-10-02 12:30:00,18.6,18.6,18.6,18.6,1500.0,18.55,18.55,18.55,18.55,1500.0
2009-10-02 12:35:00,18.59,18.6,18.59,18.59,400.0,18.54,18.55,18.54,18.54,400.0
2009-10-02 12:40:00,18.59,18.61,18.59,18.59,4000.0,18.54,18.5599,18.54,18.54,4000.0
2009-10-02 12:45:00,18.59,18.66,18.59,18.66,2800.0,18.54,18.6098,18.54,18.6098,2800.0
2009-10-02 12:50:00,18.66,18.67,18.64,18.65,1800.0,18.6098,18.6198,18.5899,18.5998,1800.0
2009-10-02 12:55:00,18.64,18.65,18.63,18.64,5600.0,18.5899,18.5998,18.5799,18.5899,5600.0
2009-10-02 13:00:00,18.64,18.65,18.64,18.64,2800.0,18.5899,18.5998,18.5899,18.5899,2800.0
2009-10-02 13:05:00,18.64,18.65,18.64,18.64,800.0,18.5899,18.5998,18.5899,18.5899,800.0
2009-10-02 13:10:00,18.64,18.65,18.64,18.64,1900.0,18.5899,18.5998,18.5899,18.5899,1900.0
2009-10-02 13:15:00,18.64,18.65,18.63,18.63,2600.0,18.5899,18.5998,18.5799,18.5799,2600.0
2009-10-02 13:20:00,18.63,18.64,18.61,18.63,1700.0,18.5799,18.5899,18.5599,18.5799,1700.0
2009-10-02 13:25:00,18.61,18.63,18.61,18.62,500.0,18.5599,18.5799,18.5599,18.5699,500.0
2009-10-02 13:30:00,18.6,18.62,18.6,18.62,1700.0,18.55,18.5699,18.55,18.5699,1700.0
2009-10-02 13:35:00,18.61,18.62,18.59,18.6,2300.0,18.5599,18.5699,18.54,18.55,2300.0
2009-10-02 13:40:00,18.59,18.6,18.59,18.6,800.0,18.54,18.55,18.54,18.55,800.0
2009-10-02 13:45:00,18.59,18.61,18.59,18.61,700.0,18.54,18.5599,18.54,18.5599,700.0
2009-10-02 13:50:00,18.61,18.63,18.61,18.63,300.0,18.5599,18.5799,18.5599,18.5799,300.0
2009-10-02 13:55:00,18.63,18.65,18.63,18.64,2600.0,18.5799,18.5998,18.5799,18.5899,2600.0
2009-10-02 14:00:00,18.65,18.65,18.62,18.63,1900.0,18.5998,18.5998,18.5699,18.5799,1900.0
2009-10-02 14:05:00,18.64,18.64,18.62,18.62,1700.0,18.5899,18.5899,18.5699,18.5699,1700.0
2009-10-02 14:10:00,18.62,18.63,18.62,18.62,1800.0,18.5699,18.5799,18.5699,18.5699,1800.0
2009-10-02 14:15:00,18.63,18.63,18.61,18.63,1600.0,18.5799,18.5799,18.5599,18.5799,1600.0
2009-10-02 14:20:00,18.66,18.66,18.63,18.63,2800.0,18.6098,18.6098,18.5799,18.5799,2800.0
2009-10-02 14:25:00,18.63,18.63,18.6,18.61,3000.0,18.5799,18.5799,18.55,18.5599,3000.0
2009-10-02 14:30:00,18.6,18.62,18.6,18.62,2400.0,18.55,18.5699,18.55,18.5699,2400.0
2009-10-02 14:35:00,18.64,18.66,18.64,18.66,1200.0,18.5899,18.6098,18.5899,18.6098,1200.0
2009-10-02 14:40:00,18.66,18.67,18.64,18.66,4400.0,18.6098,18.6198,18.5899,18.6098,4400.0
2009-10-02 14:45:00,18.66,18.7,18.65,18.7,2200.0,18.6098,18.6497,18.5998,18.6497,2200.0
2009-10-02 14:50:00,18.7,18.7,18.69,18.69,2900.0,18.6497,18.6497,18.6397,18.6397,2900.0
2009-10-02 14:55:00,18.7,18.71,18.69,18.7,5600.0,18.6497,18.6597,18.6397,18.6497,5600.0
2009-10-02 15:00:00,18.69,18.69,18.65,18.66,3000.0,18.6397,18.6397,18.5998,18.6098,3000.0
2009-10-02 15:05:00,18.66,18.7,18.66,18.69,3100.0,18.6098,18.6497,18.6098,18.6397,3100.0
2009-10-02 15:10:00,18.69,18.7,18.67,18.68,2400.0,18.6397,18.6497,18.6198,18.6297,2400.0
2009-10-02 15:15:00,18.67,18.67,18.66,18.67,75000.0,18.6198,18.6198,18.6098,18.6198,75000.0
2009-10-02 15:20:00,18.68,18.7,18.68,18.7,1600.0,18.6297,18.6497,18.6297,18.6497,1600.0
2009-10-02 15:25:00,18.7,18.7,18.69,18.7,1200.0,18.6497,18.6497,18.6397,18.6497,1200.0
2009-10-02 15:30:00,18.7,18.74,18.69,18.72,5100.0,18.6497,18.6896,18.6397,18.6696,5100.0
2009-10-02 15:35:00,18.72,18.75,18.72,18.74,5300.0,18.6696,18.6996,18.6696,18.6896,5300.0
2009-10-02 15:40:00,18.74,18.74,18.7,18.7,6100.0,18.6896,18.6896,18.6497,18.6497,6100.0
2009-10-02 15:45:00,18.7,18.71,18.68,18.69,7500.0,18.6497,18.6597,18.6297,18.6397,7500.0
2009-10-02 15:50:00,18.69,18.69,18.6,18.64,14400.0,18.6397,18.6397,18.55,18.5899,14400.0
2009-10-02 15:55:00,18.66,18.67,18.6,18.61,32500.0,18.6098,18.6198,18.55,18.5599,32500.0
2009-10-05 09:30:00,18.65,18.8,18.54,18.57,5800.0,18.5998,18.7494,18.4901,18.52,5800.0
2009-10-05 09:35:00,18.58,18.6,18.5,18.54,2900.0,18.53,18.55,18.4502,18.4901,2900.0
2009-10-05 09:40:00,18.5,18.56,18.43,18.56,3100.0,18.4502,18.5101,18.3804,18.5101,3100.0
2009-10-05 09:45:00,18.55,18.56,18.48,18.5,2600.0,18.5001,18.5101,18.4303,18.4502,2600.0
2009-10-05 09:50:00,18.5,18.57,18.5,18.56,2500.0,18.4502,18.52,18.4502,18.5101,2500.0
2009-10-05 09:55:00,18.59,18.63,18.55,18.55,2000.0,18.54,18.5799,18.5001,18.5001,2000.0
2009-10-05 10:00:00,18.59,18.65,18.59,18.61,3300.0,18.54,18.5998,18.54,18.5599,3300.0
2009-10-05 10:05:00,18.61,18.61,18.47,18.56,2900.0,18.5599,18.5599,18.4203,18.5101,2900.0
2009-10-05 10:10:00,18.56,18.56,18.51,18.51,1500.0,18.5101,18.5101,18.4602,18.4602,1500.0
2009-10-05 10:15:00,18.52,18.54,18.52,18.53,2900.0,18.4702,18.4901,18.4702,18.4801,2900.0
2009-10-05 10:20:00,18.53,18.58,18.49,18.5,3800.0,18.4801,18.53,18.4403,18.4502,3800.0
2009-10-05 10:25:00,18.5,18.5,18.47,18.5,3300.0,18.4502,18.4502,18.4203,18.4502,3300.0
2009-10-05 10:30:00,18.5,18.5,18.47,18.48,2000.0,18.4502,18.4502,18.4203,18.4303,2000.0
2009-10-05 10:35:00,18.48,18.5,18.46,18.5,2300.0,18.4303,18.4502,18.4103,18.4502,2300.0
2009-10-05 10:40:00,18.5,18.5,18.49,18.5,7900.0,18.4502,18.4502,18.4403,18.4502,7900.0
2009-10-05 10:45:00,18.5,18.5,18.48,18.49,2700.0,18.4502,18.4502,18.4303,18.4403,2700.0
2009-10-05 10:50:00,18.5,18.51,18.49,18.5,3100.0,18.4502,18.4602,18.4403,18.4502,3100.0
2009-10-05 10:55:00,18.49,18.5,18.49,18.5,3600.0,18.4403,18.4502,18.4403,18.4502,3600.0
2009-10-05 11:00:00,18.5,18.5,18.41,18.41,5300.0,18.4502,18.4502,18.3605,18.3605,5300.0
2009-10-05 11:05:00,18.43,18.43,18.42,18.42,1400.0,18.3804,18.3804,18.3704,18.3704,1400.0
2009-10-05 11:10:00,18.42,18.42,18.38,18.39,2600.0,18.3704,18.3704,18.3306,18.3405,2600.0
2009-10-05 11:15:00,18.39,18.42,18.39,18.4,1300.0,18.3405,18.3704,18.3405,18.3505,1300.0
2009-10-05 11:20:00,18.43,18.5,18.43,18.47,4200.0,18.3804,18.4502,18.3804,18.4203,4200.0
2009-10-05 11:25:00,18.49,18.55,18.44,18.52,10900.0,18.4403,18.5001,18.3904,18.4702,10900.0
2009-10-05 11:30:00,18.55,18.55,18.49,18.5,2600.0,18.5001,18.5001,18.4403,18.4502,2600.0
2009-10-05 11:35:00,18.48,18.5,18.38,18.5,10100.0,18.4303,18.4502,18.3306,18.4502,10100.0
2009-10-05 11:40:00,18.5,18.5,18.46,18.5,3200.0,18.4502,18.4502,18.4103,18.4502,3200.0
2009-10-05 11:45:00,18.5,18.57,18.5,18.55,1500.0,18.4502,18.52,18.4502,18.5001,1500.0
2009-10-05 11:50:00,18.55,18.55,18.53,18.53,2400.0,18.5001,18.5001,18.4801,18.4801,2400.0
2009-10-05 11:55:00,18.53,18.55,18.53,18.53,1000.0,18.4801,18.5001,18.4801,18.4801,1000.0
2009-10-05 12:00:00,18.53,18.53,18.52,18.52,500.0,18.4801,18.4801,18.4702,18.4702,500.0
2009-10-05 12:05:00,18.5,18.53,18.5,18.52,700.0,18.4502,18.4801,18.4502,18.4702,700.0
2009-10-05 12:10:00,18.49,18.52,18.49,18.52,3300.0,18.4403,18.4702,18.4403,18.4702,3300.0
2009-10-05 12:15:00,18.53,18.55,18.53,18.55,2600.0,18.4801,18.5001,18.4801,18.5001,2600.0
2009-10-05 12:20:00,18.57,18.57,18.54,18.55,1000.0,18.52,18.52,18.4901,18.5001,1000.0
2009-10-05 12:25:00,18.55,18.55,18.53,18.55,1100.0,18.5001,18.5001,18.4801,18.5001,1100.0
2009-10-05 12:30:00,18.52,18.55,18.52,18.55,1100.0,18.4702,18.5001,18.4702,18.5001,1100.0
2009-10-05 12:35:00,18.55,18.55,18.55,18.55,500.0,18.5001,18.5001,18.5001,18.5001,500.0
2009-10-05 12:40:00,18.55,18.55,18.54,18.55,1700.0,18.5001,18.5001,18.4901,18.5001,1700.0
2009-10-05 12:45:00,18.55,18.55,18.54,18.54,900.0,18.5001,18.5001,18.4901,18.4901,900.0
2009-10-05 12:50:00,18.55,18.57,18.55,18.57,1300.0,18.5001,18.52,18.5001,18.52,1300.0
2009-10-05 12:55:00,18.56,18.56,18.55,18.56,7300.0,18.5101,18.5101,18.5001,18.5101,7300.0
2009-10-05 13:00:00,18.54,18.54,18.54,18.54,100.0,18.4901,18.4901,18.4901,18.4901,100.0
2009-10-05 13:05:00,18.54,18.55,18.54,18.55,500.0,18.4901,18.5001,18.4901,18.5001,500.0
2009-10-05 13:10:00,18.55,18.56,18.55,18.55,2100.0,18.5001,18.5101,18.5001,18.5001,2100.0
2009-10-05 13:15:00,18.55,18.55,18.52,18.53,2000.0,18.5001,18.5001,18.4702,18.4801,2000.0
2009-10-05 13:20:00,18.53,18.54,18.49,18.49,2600.0,18.4801,18.4901,18.4403,18.4403,2600.0
2009-10-05 13:25:00,18.49,18.51,18.49,18.51,600.0,18.4403,18.4602,18.4403,18.4602,600.0
2009-10-05 13:30:00,18.5,18.5,18.48,18.5,3200.0,18.4502,18.4502,18.4303,18.4502,3200.0
2009-10-05 13:35:00,18.5,18.5,18.5,18.5,2300.0,18.4502,18.4502,18.4502,18.4502,2300.0
2009-10-05 13:40:00,18.5,18.51,18.5,18.5,1200.0,18.4502,18.4602,18.4502,18.4502,1200.0
2009-10-05 13:45:00,18.5,18.54,18.48,18.5,4600.0,18.4502,18.4901,18.4303,18.4502,4600.0
2009-10-05 13:50:00,18.5,18.5,18.49,18.5,3900.0,18.4502,18.4502,18.4403,18.4502,3900.0
2009-10-05 13:55:00,18.5,18.5,18.49,18.49,2300.0,18.4502,18.4502,18.4403,18.4403,2300.0
2009-10-05 14:00:00,18.5,18.5,18.49,18.5,3100.0,18.4502,18.4502,18.4403,18.4502,3100.0
2009-10-05 14:05:00,18.5,18.5,18.48,18.48,2400.0,18.4502,18.4502,18.4303,18.4303,2400.0
2009-10-05 14:10:00,18.48,18.49,18.47,18.47,1500.0,18.4303,18.4403,18.4203,18.4203,1500.0
2009-10-05 14:15:00,18.48,18.48,18.46,18.48,3300.0,18.4303,18.4303,18.4103,18.4303,3300.0
2009-10-05 14:20:00,18.48,18.5,18.46,18.5,1600.0,18.4303,18.4502,18.4103,18.4502,1600.0
2009-10-05 14:25:00,18.49,18.52,18.49,18.5,4000.0,18.4403,18.4702,18.4403,18.4502,4000.0
2009-10-05 14:30:00,18.5,18.5,18.49,18.5,4700.0,18.4502,18.4502,18.4403,18.4502,4700.0
2009-10-05 14:35:00,18.5,18.5,18.49,18.5,3300.0,18.4502,18.4502,18.4403,18.4502,3300.0
2009-10-05 14:40:00,18.49,18.49,18.47,18.47,5900.0,18.4403,18.4403,18.4203,18.4203,5900.0
2009-10-05 14:45:00,18.46,18.5,18.45,18.49,5900.0,18.4103,18.4502,18.4004,18.4403,5900.0
2009-10-05 14:50:00,18.5,18.53,18.49,18.53,8500.0,18.4502,18.4801,18.4403,18.4801,8500.0
2009-10-05 14:55:00,18.54,18.56,18.53,18.53,1400.0,18.4901,18.5101,18.4801,18.4801,1400.0
2009-10-05 15:00:00,18.53,18.55,18.51,18.51,2200.0,18.4801,18.5001,18.4602,18.4602,2200.0
2009-10-05 15:05:00,18.53,18.58,18.52,18.58,1600.0,18.4801,18.53,18.4702,18.53,1600.0
2009-10-05 15:10:00,18.58,18.6,18.57,18.57,2800.0,18.53,18.55,18.52,18.52,2800.0
2009-10-05 15:15:00,18.57,18.57,18.55,18.56,1500.0,18.52,18.52,18.5001,18.5101,1500.0
2009-10-05 15:20:00,18.57,18.58,18.56,18.56,1700.0,18.52,18.53,18.5101,18.5101,1700.0
2009-10-05 15:25:00,18.57,18.57,18.53,18.53,1500.0,18.52,18.52,18.4801,18.4801,1500.0
2009-10-05 15:30:00,18.53,18.54,18.5,18.5,6300.0,18.4801,18.4901,18.4502,18.4502,6300.0
2009-10-05 15:35:00,18.5,18.51,18.5,18.5,5600.0,18.4502,18.4602,18.4502,18.4502,5600.0
2009-10-05 15:40:00,18.51,18.51,18.5,18.51,6500.0,18.4602,18.4602,18.4502,18.4602,6500.0
2009-10-05 15:45:00,18.51,18.53,18.5,18.52,4600.0,18.4602,18.4801,18.4502,18.4702,4600.0
2009-10-05 15:50:00,18.52,18.52,18.42,18.45,25500.0,18.4702,18.4702,18.3704,18.4004,25500.0
2009-10-05 15:55:00,18.44,18.45,18.35,18.4,49600.0,18.3904,18.4004,18.3006,18.3505,49600.0
2009-10-06 09:30:00,18.57,18.57,18.45,18.46,5300.0,18.52,18.52,18.4004,18.4103,5300.0
2009-10-06 09:35:00,18.48,18.5,18.39,18.42,4200.0,18.4303,18.4502,18.3405,18.3704,4200.0
2009-10-06 09:40:00,18.42,18.49,18.42,18.46,5700.0,18.3704,18.4403,18.3704,18.4103,5700.0
2009-10-06 09:45:00,18.45,18.45,18.43,18.43,5900.0,18.4004,18.4004,18.3804,18.3804,5900.0
2009-10-06 09:50:00,18.43,18.49,18.41,18.46,5000.0,18.3804,18.4403,18.3605,18.4103,5000.0
2009-10-06 09:55:00,18.47,18.52,18.47,18.49,1800.0,18.4203,18.4702,18.4203,18.4403,1800.0
2009-10-06 10:00:00,18.5,18.68,18.49,18.65,4900.0,18.4502,18.6297,18.4403,18.5998,4900.0
2009-10-06 10:05:00,18.65,18.73,18.65,18.72,2900.0,18.5998,18.6796,18.5998,18.6696,2900.0
2009-10-06 10:10:00,18.71,18.71,18.66,18.67,2100.0,18.6597,18.6597,18.6098,18.6198,2100.0
2009-10-06 10:15:00,18.67,18.67,18.64,18.64,4600.0,18.6198,18.6198,18.5899,18.5899,4600.0
2009-10-06 10:20:00,18.65,18.65,18.62,18.63,4400.0,18.5998,18.5998,18.5699,18.5799,4400.0
2009-10-06 10:25:00,18.68,18.7,18.63,18.65,9500.0,18.6297,18.6497,18.5799,18.5998,9500.0
2009-10-06 10:30:00,18.64,18.67,18.64,18.66,3100.0,18.5899,18.6198,18.5899,18.6098,3100.0
2009-10-06 10:35:00,18.66,18.72,18.65,18.72,4100.0,18.6098,18.6696,18.5998,18.6696,4100.0
2009-10-06 10:40:00,18.74,18.75,18.72,18.75,4200.0,18.6896,18.6996,18.6696,18.6996,4200.0
2009-10-06 10:45:00,18.75,18.82,18.75,18.82,3000.0,18.6996,18.7694,18.6996,18.7694,3000.0
2009-10-06 10:50:00,18.82,18.84,18.81,18.84,5200.0,18.7694,18.7893,18.7594,18.7893,5200.0
2009-10-06 10:55:00,18.83,18.9,18.83,18.87,6200.0,18.7793,18.8492,18.7793,18.8192,6200.0
2009-10-06 11:00:00,18.87,18.87,18.85,18.87,6400.0,18.8192,18.8192,18.7993,18.8192,6400.0
2009-10-06 11:05:00,18.87,18.92,18.87,18.92,5500.0,18.8192,18.8691,18.8192,18.8691,5500.0
2009-10-06 11:10:00,18.97,19.06,18.97,19.01,21100.0,18.919,19.0087,18.919,18.9589,21100.0
2009-10-06 11:15:00,19.01,19.04,19.01,19.01,3900.0,18.9589,18.9888,18.9589,18.9589,3900.0
2009-10-06 11:20:00,19.0,19.03,18.98,18.98,3200.0,18.9489,18.9788,18.9289,18.9289,3200.0
2009-10-06 11:25:00,18.96,19.0,18.95,19.0,5400.0,18.909,18.9489,18.899,18.9489,5400.0
2009-10-06 11:30:00,19.01,19.01,18.96,18.96,10200.0,18.9589,18.9589,18.909,18.909,10200.0
2009-10-06 11:35:00,18.97,19.0,18.95,18.99,5100.0,18.919,18.9489,18.899,18.9389,5100.0
2009-10-06 11:40:00,18.98,18.98,18.91,18.91,5600.0,18.9289,18.9289,18.8591,18.8591,5600.0
2009-10-06 11:45:00,18.92,18.95,18.9,18.95,5400.0,18.8691,18.899,18.8492,18.899,5400.0
2009-10-06 11:50:00,18.95,19.02,18.95,19.02,4700.0,18.899,18.9688,18.899,18.9688,4700.0
2009-10-06 11:55:00,19.01,19.02,19.0,19.01,1900.0,18.9589,18.9688,18.9489,18.9589,1900.0
2009-10-06 12:00:00,19.0,19.07,19.0,19.07,2200.0,18.9489,19.0187,18.9489,19.0187,2200.0
2009-10-06 12:05:00,19.07,19.14,19.06,19.1,8000.0,19.0187,19.0885,19.0087,19.0486,8000.0
2009-10-06 12:10:00,19.1,19.1,19.07,19.07,1900.0,19.0486,19.0486,19.0187,19.0187,1900.0
2009-10-06 12:15:00,19.08,19.12,19.08,19.11,5600.0,19.0287,19.0686,19.0287,19.0586,5600.0
2009-10-06 12:20:00,19.12,19.13,19.11,19.11,3700.0,19.0686,19.0785,19.0586,19.0586,3700.0
2009-10-06 12:25:00,19.11,19.12,19.09,19.09,4800.0,19.0586,19.0686,19.0386,19.0386,4800.0
2009-10-06 12:30:00,19.09,19.1,19.09,19.09,1500.0,19.0386,19.0486,19.0386,19.0386,1500.0
2009-10-06 12:35:00,19.09,19.1,19.09,19.09,2300.0,19.0386,19.0486,19.0386,19.0386,2300.0
2009-10-06 12:40:00,19.09,19.09,19.07,19.08,3800.0,19.0386,19.0386,19.0187,19.0287,3800.0
2009-10-06 12:45:00,19.07,19.08,19.04,19.04,9000.0,19.0187,19.0287,18.9888,18.9888,9000.0
2009-10-06 12:50:00,19.05,19.07,19.02,19.07,10800.0,18.9988,19.0187,18.9688,19.0187,10800.0
2009-10-06 12:55:00,19.07,19.16,19.07,19.15,8900.0,19.0187,19.1085,19.0187,19.0985,8900.0
2009-10-06 13:00:00,19.15,19.19,19.15,19.19,14000.0,19.0985,19.1384,19.0985,19.1384,14000.0
2009-10-06 13:05:00,19.19,19.22,19.16,19.21,8200.0,19.1384,19.1683,19.1085,19.1583,8200.0
2009-10-06 13:10:00,19.21,19.21,19.16,19.18,5200.0,19.1583,19.1583,19.1085,19.1284,5200.0
2009-10-06 13:15:00,19.18,19.19,19.16,19.18,2000.0,19.1284,19.1384,19.1085,19.1284,2000.0
2009-10-06 13:20:00,19.18,19.19,19.18,19.18,1800.0,19.1284,19.1384,19.1284,19.1284,1800.0
2009-10-06 13:25:00,19.18,19.19,19.18,19.19,700.0,19.1284,19.1384,19.1284,19.1384,700.0
2009-10-06 13:30:00,19.18,19.19,19.18,19.18,4100.0,19.1284,19.1384,19.1284,19.1284,4100.0
2009-10-06 13:35:00,19.18,19.18,19.17,19.17,2600.0,19.1284,19.1284,19.1184,19.1184,2600.0
2009-10-06 13:40:00,19.16,19.16,19.11,19.11,2500.0,19.1085,19.1085,19.0586,19.0586,2500.0
2009-10-06 13:45:00,19.11,19.11,19.05,19.06,8400.0,19.0586,19.0586,18.9988,19.0087,8400.0
2009-10-06 13:50:00,19.05,19.06,18.97,18.98,7200.0,18.9988,19.0087,18.919,18.9289,7200.0
2009-10-06 13:55:00,19.0,19.0,18.97,18.97,3900.0,18.9489,18.9489,18.919,18.919,3900.0
2009-10-06 14:00:00,18.97,18.98,18.94,18.95,17100.0,18.919,18.9289,18.889,18.899,17100.0
2009-10-06 14:05:00,18.94,18.95,18.85,18.87,32800.0,18.889,18.899,18.7993,18.8192,32800.0
2009-10-06 14:10:00,18.87,18.88,18.86,18.87,4300.0,18.8192,18.8292,18.8093,18.8192,4300.0
2009-10-06 14:15:00,18.87,18.87,18.86,18.86,3100.0,18.8192,18.8192,18.8093,18.8093,3100.0
2009-10-06 14:20:00,18.86,18.87,18.8,18.81,6400.0,18.8093,18.8192,18.7494,18.7594,6400.0
2009-10-06 14:25:00,18.82,18.83,18.8,18.8,4000.0,18.7694,18.7793,18.7494,18.7494,4000.0
2009-10-06 14:30:00,18.8,18.81,18.8,18.81,6200.0,18.7494,18.7594,18.7494,18.7594,6200.0
2009-10-06 14:35:00,18.81,18.85,18.8,18.85,6600.0,18.7594,18.7993,18.7494,18.7993,6600.0
2009-10-06 14:40:00,18.88,18.88,18.86,18.86,3900.0,18.8292,18.8292,18.8093,18.8093,3900.0
2009-10-06 14:45:00,18.86,18.9,18.86,18.87,4900.0,18.8093,18.8492,18.8093,18.8192,4900.0
2009-10-06 14:50:00,18.88,18.89,18.86,18.88,3800.0,18.8292,18.8392,18.8093,18.8292,3800.0
2009-10-06 14:55:00,18.87,18.88,18.87,18.88,2200.0,18.8192,18.8292,18.8192,18.8292,2200.0
2009-10-06 15:00:00,18.87,18.87,18.86,18.87,4400.0,18.8192,18.8192,18.8093,18.8192,4400.0
2009-10-06 15:05:00,18.86,18.97,18.86,18.97,5100.0,18.8093,18.919,18.8093,18.919,5100.0
2009-10-06 15:10:00,18.97,19.04,18.96,19.04,14500.0,18.919,18.9888,18.909,18.9888,14500.0
2009-10-06 15:15:00,19.04,19.04,19.0,19.0,6400.0,18.9888,18.9888,18.9489,18.9489,6400.0
2009-10-06 15:20:00,19.0,19.01,18.99,18.99,5900.0,18.9489,18.9589,18.9389,18.9389,5900.0
2009-10-06 15:25:00,18.99,19.05,18.97,19.04,11100.0,18.9389,18.9988,18.919,18.9888,11100.0
2009-10-06 15:30:00,19.03,19.09,19.02,19.07,13200.0,18.9788,19.0386,18.9688,19.0187,13200.0
2009-10-06 15:35:00,19.07,19.08,18.99,18.99,8600.0,19.0187,19.0287,18.9389,18.9389,8600.0
2009-10-06 15:40:00,18.99,18.99,18.92,18.93,16300.0,18.9389,18.9389,18.8691,18.8791,16300.0
2009-10-06 15:45:00,18.92,18.93,18.87,18.87,21800.0,18.8691,18.8791,18.8192,18.8192,21800.0
2009-10-06 15:50:00,18.88,18.91,18.87,18.9,16800.0,18.8292,18.8591,18.8192,18.8492,16800.0
2009-10-06 15:55:00,18.9,18.97,18.9,18.97,28400.0,18.8492,18.919,18.8492,18.919,28400.0
2009-10-07 09:30:00,18.96,19.22,18.96,19.12,9300.0,18.909,19.1683,18.909,19.0686,9300.0
2009-10-07 09:35:00,19.13,19.16,19.05,19.06,10500.0,19.0785,19.1085,18.9988,19.0087,10500.0
2009-10-07 09:40:00,19.05,19.06,18.93,18.93,1200.0,18.9988,19.0087,18.8791,18.8791,1200.0
2009-10-07 09:45:00,18.96,18.98,18.9,18.9,4900.0,18.909,18.9289,18.8492,18.8492,4900.0
2009-10-07 09:50:00,18.92,18.92,18.89,18.89,4600.0,18.8691,18.8691,18.8392,18.8392,4600.0
2009-10-07 09:55:00,18.9,18.96,18.9,18.95,2900.0,18.8492,18.909,18.8492,18.899,2900.0
2009-10-07 10:00:00,18.95,18.95,18.85,18.85,4700.0,18.899,18.899,18.7993,18.7993,4700.0
2009-10-07 10:05:00,18.87,18.87,18.82,18.82,1800.0,18.8192,18.8192,18.7694,18.7694,1800.0
2009-10-07 10:10:00,18.83,18.87,18.75,18.77,6200.0,18.7793,18.8192,18.6996,18.7195,6200.0
2009-10-07 10:15:00,18.77,18.85,18.77,18.79,4700.0,18.7195,18.7993,18.7195,18.7394,4700.0
2009-10-07 10:20:00,18.77,18.77,18.75,18.75,3100.0,18.7195,18.7195,18.6996,18.6996,3100.0
2009-10-07 10:25:00,18.76,18.76,18.75,18.76,3300.0,18.7095,18.7095,18.6996,18.7095,3300.0
2009-10-07 10:30:00,18.76,18.81,18.76,18.81,4200.0,18.7095,18.7594,18.7095,18.7594,4200.0
2009-10-07 10:35:00,18.81,18.84,18.81,18.81,2600.0,18.7594,18.7893,18.7594,18.7594,2600.0
2009-10-07 10:40:00,18.81,18.81,18.79,18.79,1600.0,18.7594,18.7594,18.7394,18.7394,1600.0
2009-10-07 10:45:00,18.79,18.8,18.74,18.75,2200.0,18.7394,18.7494,18.6896,18.6996,2200.0
2009-10-07 10:50:00,18.75,18.77,18.75,18.77,2100.0,18.6996,18.7195,18.6996,18.7195,2100.0
2009-10-07 10:55:00,18.78,18.78,18.76,18.76,900.0,18.7295,18.7295,18.7095,18.7095,900.0
2009-10-07 11:00:00,18.77,18.8,18.76,18.8,27100.0,18.7195,18.7494,18.7095,18.7494,27100.0
2009-10-07 11:05:00,18.81,18.84,18.8,18.83,3800.0,18.7594,18.7893,18.7494,18.7793,3800.0
2009-10-07 11:10:00,18.82,18.83,18.82,18.83,1800.0,18.7694,18.7793,18.7694,18.7793,1800.0
2009-10-07 11:15:00,18.81,18.85,18.81,18.84,3000.0,18.7594,18.7993,18.7594,18.7893,3000.0
2009-10-07 11:20:00,18.84,18.95,18.84,18.93,7400.0,18.7893,18.899,18.7893,18.8791,7400.0
2009-10-07 11:25:00,18.94,18.94,18.87,18.87,3100.0,18.889,18.889,18.8192,18.8192,3100.0
2009-10-07 11:30:00,18.86,18.87,18.78,18.78,2800.0,18.8093,18.8192,18.7295,18.7295,2800.0
2009-10-07 11:35:00,18.78,18.81,18.76,18.8,5100.0,18.7295,18.7594,18.7095,18.7494,5100.0
2009-10-07 11:40:00,18.8,18.8,18.78,18.8,3500.0,18.7494,18.7494,18.7295,18.7494,3500.0
2009-10-07 11:45:00,18.78,18.88,18.78,18.87,2800.0,18.7295,18.8292,18.7295,18.8192,2800.0
2009-10-07 11:50:00,18.88,18.96,18.88,18.95,2500.0,18.8292,18.909,18.8292,18.899,2500.0
2009-10-07 11:55:00,18.95,18.95,18.91,18.91,3200.0,18.899,18.899,18.8591,18.8591,3200.0
2009-10-07 12:00:00,18.9,18.94,18.9,18.93,2200.0,18.8492,18.889,18.8492,18.8791,2200.0
2009-10-07 12:05:00,18.94,18.95,18.91,18.91,1300.0,18.889,18.899,18.8591,18.8591,1300.0
2009-10-07 12:10:00,18.92,18.92,18.89,18.89,1900.0,18.8691,18.8691,18.8392,18.8392,1900.0
2009-10-07 12:15:00,18.89,18.93,18.89,18.93,5100.0,18.8392,18.8791,18.8392,18.8791,5100.0
2009-10-07 12:20:00,18.92,18.93,18.89,18.91,2600.0,18.8691,18.8791,18.8392,18.8591,2600.0
2009-10-07 12:25:00,18.91,18.91,18.9,18.9,900.0,18.8591,18.8591,18.8492,18.8492,900.0
2009-10-07 12:30:00,18.9,18.9,18.83,18.83,2100.0,18.8492,18.8492,18.7793,18.7793,2100.0
2009-10-07 12:35:00,18.84,18.88,18.84,18.86,2800.0,18.7893,18.8292,18.7893,18.8093,2800.0
2009-10-07 12:40:00,18.87,18.87,18.87,18.87,200.0,18.8192,18.8192,18.8192,18.8192,200.0
2009-10-07 12:45:00,18.88,18.88,18.86,18.86,300.0,18.8292,18.8292,18.8093,18.8093,300.0
2009-10-07 12:50:00,18.87,18.96,18.86,18.96,3200.0,18.8192,18.909,18.8093,18.909,3200.0
2009-10-07 12:55:00,18.96,18.99,18.95,18.98,2600.0,18.909,18.9389,18.899,18.9289,2600.0
2009-10-07 13:00:00,18.98,18.98,18.97,18.97,1400.0,18.9289,18.9289,18.919,18.919,1400.0
2009-10-07 13:05:00,18.97,18.97,18.96,18.96,900.0,18.919,18.919,18.909,18.909,900.0
2009-10-07 13:10:00,18.96,18.97,18.96,18.96,3000.0,18.909,18.919,18.909,18.909,3000.0
2009-10-07 13:15:00,18.97,18.97,18.96,18.96,500.0,18.919,18.919,18.909,18.909,500.0
2009-10-07 13:20:00,18.96,18.97,18.96,18.97,1200.0,18.909,18.919,18.909,18.919,1200.0
2009-10-07 13:25:00,18.96,18.97,18.96,18.96,1200.0,18.909,18.919,18.909,18.909,1200.0
2009-10-07 13:30:00,18.96,18.98,18.96,18.98,5800.0,18.909,18.9289,18.909,18.9289,5800.0
2009-10-07 13:35:00,18.99,18.99,18.98,18.99,2700.0,18.9389,18.9389,18.9289,18.9389,2700.0
2009-10-07 13:40:00,18.99,18.99,18.97,18.97,2900.0,18.9389,18.9389,18.919,18.919,2900.0
2009-10-07 13:45:00,18.98,18.98,18.97,18.98,2800.0,18.9289,18.9289,18.919,18.9289,2800.0
2009-10-07 13:50:00,18.98,18.98,18.96,18.97,2200.0,18.9289,18.9289,18.909,18.919,2200.0
2009-10-07 13:55:00,18.97,18.97,18.87,18.88,17200.0,18.919,18.919,18.8192,18.8292,17200.0
2009-10-07 14:00:00,18.88,19.0,18.86,18.98,35600.0,18.8292,18.9489,18.8093,18.9289,35600.0
2009-10-07 14:05:00,18.98,19.01,18.96,19.0,2000.0,18.9289,18.9589,18.909,18.9489,2000.0
2009-10-07 14:10:00,19.0,19.02,18.99,19.0,2000.0,18.9489,18.9688,18.9389,18.9489,2000.0
2009-10-07 14:15:00,19.01,19.02,19.0,19.02,2200.0,18.9589,18.9688,18.9489,18.9688,2200.0
2009-10-07 14:20:00,19.03,19.04,19.02,19.02,2700.0,18.9788,18.9888,18.9688,18.9688,2700.0
2009-10-07 14:25:00,19.02,19.03,19.02,19.03,1200.0,18.9688,18.9788,18.9688,18.9788,1200.0
2009-10-07 14:30:00,19.04,19.05,19.04,19.04,4500.0,18.9888,18.9988,18.9888,18.9888,4500.0
2009-10-07 14:35:00,19.04,19.04,19.01,19.01,1900.0,18.9888,18.9888,18.9589,18.9589,1900.0
2009-10-07 14:40:00,19.01,19.01,19.0,19.01,2000.0,18.9589,18.9589,18.9489,18.9589,2000.0
2009-10-07 14:45:00,19.01,19.01,19.0,19.0,18700.0,18.9589,18.9589,18.9489,18.9489,18700.0
2009-10-07 14:50:00,19.0,19.01,19.0,19.0,900.0,18.9489,18.9589,18.9489,18.9489,900.0
2009-10-07 14:55:00,19.01,19.01,19.0,19.0,2500.0,18.9589,18.9589,18.9489,18.9489,2500.0
2009-10-07 15:00:00,19.0,19.01,19.0,19.0,2000.0,18.9489,18.9589,18.9489,18.9489,2000.0
2009-10-07 15:05:00,19.0,19.04,19.0,19.03,9800.0,18.9489,18.9888,18.9489,18.9788,9800.0
2009-10-07 15:10:00,19.04,19.06,19.03,19.06,3800.0,18.9888,19.0087,18.9788,19.0087,3800.0
2009-10-07 15:15:00,19.05,19.06,19.04,19.05,2600.0,18.9988,19.0087,18.9888,18.9988,2600.0
2009-10-07 15:20:00,19.04,19.05,19.0,19.0,4400.0,18.9888,18.9988,18.9489,18.9489,4400.0
2009-10-07 15:25:00,19.01,19.01,19.0,19.0,3000.0,18.9589,18.9589,18.9489,18.9489,3000.0
2009-10-07 15:30:00,19.0,19.0,18.92,18.92,18100.0,18.9489,18.9489,18.8691,18.8691,18100.0
2009-10-07 15:35:00,18.91,18.92,18.8,18.8,37900.0,18.8591,18.8691,18.7494,18.7494,37900.0
2009-10-07 15:40:00,18.8,18.8,18.79,18.79,9700.0,18.7494,18.7494,18.7394,18.7394,9700.0
2009-10-07 15:45:00,18.8,18.8,18.77,18.77,9200.0,18.7494,18.7494,18.7195,18.7195,9200.0
2009-10-07 15:50:00,18.77,18.81,18.76,18.79,57500.0,18.7195,18.7594,18.7095,18.7394,57500.0
2009-10-07 15:55:00,18.8,18.8,18.78,18.78,21200.0,18.7494,18.7494,18.7295,18.7295,21200.0
2009-10-08 09:30:00,18.9,19.06,18.78,18.83,4000.0,18.8492,19.0087,18.7295,18.7793,4000.0
2009-10-08 09:35:00,18.86,18.96,18.81,18.96,1500.0,18.8093,18.909,18.7594,18.909,1500.0
2009-10-08 09:40:00,18.9,18.92,18.86,18.86,1500.0,18.8492,18.8691,18.8093,18.8093,1500.0
2009-10-08 09:45:00,18.86,18.86,18.79,18.79,3200.0,18.8093,18.8093,18.7394,18.7394,3200.0
2009-10-08 09:50:00,18.78,18.88,18.78,18.87,5100.0,18.7295,18.8292,18.7295,18.8192,5100.0
2009-10-08 09:55:00,18.88,18.9,18.87,18.88,1000.0,18.8292,18.8492,18.8192,18.8292,1000.0
2009-10-08 10:00:00,18.88,18.88,18.79,18.86,5000.0,18.8292,18.8292,18.7394,18.8093,5000.0
2009-10-08 10:05:00,18.86,18.9,18.84,18.9,3800.0,18.8093,18.8492,18.7893,18.8492,3800.0
2009-10-08 10:10:00,18.9,18.99,18.9,18.94,3100.0,18.8492,18.9389,18.8492,18.889,3100.0
2009-10-08 10:15:00,18.96,18.97,18.88,18.88,1400.0,18.909,18.919,18.8292,18.8292,1400.0
2009-10-08 10:20:00,18.85,18.91,18.84,18.91,2200.0,18.7993,18.8591,18.7893,18.8591,2200.0
2009-10-08 10:25:00,18.91,18.97,18.89,18.97,2200.0,18.8591,18.919,18.8392,18.919,2200.0
2009-10-08 10:30:00,18.99,19.0,18.91,18.91,3000.0,18.9389,18.9489,18.8591,18.8591,3000.0
2009-10-08 10:35:00,18.88,18.91,18.87,18.9,2700.0,18.8292,18.8591,18.8192,18.8492,2700.0
2009-10-08 10:40:00,18.9,18.93,18.9,18.91,800.0,18.8492,18.8791,18.8492,18.8591,800.0
2009-10-08 10:45:00,18.91,18.93,18.82,18.85,4500.0,18.8591,18.8791,18.7694,18.7993,4500.0
2009-10-08 10:50:00,18.84,18.84,18.81,18.81,300.0,18.7893,18.7893,18.7594,18.7594,300.0
2009-10-08 10:55:00,18.83,18.87,18.81,18.87,3800.0,18.7793,18.8192,18.7594,18.8192,3800.0
2009-10-08 11:00:00,18.91,18.91,18.83,18.83,2500.0,18.8591,18.8591,18.7793,18.7793,2500.0
2009-10-08 11:05:00,18.83,18.85,18.82,18.82,2400.0,18.7793,18.7993,18.7694,18.7694,2400.0
2009-10-08 11:10:00,18.82,18.83,18.82,18.83,2000.0,18.7694,18.7793,18.7694,18.7793,2000.0
2009-10-08 11:15:00,18.82,18.83,18.81,18.82,2900.0,18.7694,18.7793,18.7594,18.7694,2900.0
2009-10-08 11:20:00,18.82,18.97,18.81,18.96,5500.0,18.7694,18.919,18.7594,18.909,5500.0
2009-10-08 11:25:00,18.96,18.96,18.88,18.88,1500.0,18.909,18.909,18.8292,18.8292,1500.0
2009-10-08 11:30:00,18.89,18.96,18.89,18.93,2800.0,18.8392,18.909,18.8392,18.8791,2800.0
2009-10-08 11:35:00,18.91,18.91,18.86,18.89,2200.0,18.8591,18.8591,18.8093,18.8392,2200.0
2009-10-08 11:40:00,18.88,18.88,18.85,18.85,1100.0,18.8292,18.8292,18.7993,18.7993,1100.0
2009-10-08 11:45:00,18.85,18.86,18.81,18.85,6200.0,18.7993,18.8093,18.7594,18.7993,6200.0
2009-10-08 11:50:00,18.85,18.85,18.83,18.85,4500.0,18.7993,18.7993,18.7793,18.7993,4500.0
2009-10-08 11:55:00,18.84,18.85,18.83,18.83,1300.0,18.7893,18.7993,18.7793,18.7793,1300.0
2009-10-08 12:00:00,18.84,18.84,18.81,18.81,2100.0,18.7893,18.7893,18.7594,18.7594,2100.0
2009-10-08 12:05:00,18.83,18.83,18.79,18.79,2800.0,18.7793,18.7793,18.7394,18.7394,2800.0
2009-10-08 12:10:00,18.8,18.81,18.79,18.81,1300.0,18.7494,18.7594,18.7394,18.7594,1300.0
2009-10-08 12:15:00,18.8,18.84,18.8,18.8,5500.0,18.7494,18.7893,18.7494,18.7494,5500.0
2009-10-08 12:20:00,18.81,18.81,18.79,18.8,3400.0,18.7594,18.7594,18.7394,18.7494,3400.0
2009-10-08 12:25:00,18.8,18.8,18.79,18.8,5700.0,18.7494,18.7494,18.7394,18.7494,5700.0
2009-10-08 12:30:00,18.79,18.83,18.78,18.82,9200.0,18.7394,18.7793,18.7295,18.7694,9200.0
2009-10-08 12:35:00,18.81,18.82,18.79,18.8,5300.0,18.7594,18.7694,18.7394,18.7494,5300.0
2009-10-08 12:40:00,18.79,18.83,18.79,18.83,1200.0,18.7394,18.7793,18.7394,18.7793,1200.0
2009-10-08 12:45:00,18.83,18.84,18.83,18.83,1300.0,18.7793,18.7893,18.7793,18.7793,1300.0
2009-10-08 12:50:00,18.82,18.82,18.79,18.81,2900.0,18.7694,18.7694,18.7394,18.7594,2900.0
2009-10-08 12:55:00,18.81,18.81,18.8,18.81,1800.0,18.7594,18.7594,18.7494,18.7594,1800.0
2009-10-08 13:00:00,18.81,18.81,18.78,18.79,1600.0,18.7594,18.7594,18.7295,18.7394,1600.0
2009-10-08 13:05:00,18.78,18.8,18.78,18.79,1700.0,18.7295,18.7494,18.7295,18.7394,1700.0
2009-10-08 13:10:00,18.78,18.79,18.75,18.75,3000.0,18.7295,18.7394,18.6996,18.6996,3000.0
2009-10-08 13:15:00,18.74,18.75,18.72,18.74,2200.0,18.6896,18.6996,18.6696,18.6896,2200.0
2009-10-08 13:20:00,18.75,18.76,18.74,18.74,2000.0,18.6996,18.7095,18.6896,18.6896,2000.0
2009-10-08 13:25:00,18.75,18.75,18.7,18.72,1800.0,18.6996,18.6996,18.6497,18.6696,1800.0
2009-10-08 13:30:00,18.72,18.72,18.69,18.69,3100.0,18.6696,18.6696,18.6397,18.6397,3100.0
2009-10-08 13:35:00,18.68,18.68,18.58,18.58,7000.0,18.6297,18.6297,18.53,18.53,7000.0
2009-10-08 13:40:00,18.58,18.61,18.58,18.58,2400.0,18.53,18.5599,18.53,18.53,2400.0
2009-10-08 13:45:00,18.58,18.59,18.56,18.56,3100.0,18.53,18.54,18.5101,18.5101,3100.0
2009-10-08 13:50:00,18.55,18.58,18.54,18.54,3100.0,18.5001,18.53,18.4901,18.4901,3100.0
2009-10-08 13:55:00,18.53,18.54,18.51,18.51,1600.0,18.4801,18.4901,18.4602,18.4602,1600.0
2009-10-08 14:00:00,18.51,18.52,18.47,18.47,3400.0,18.4602,18.4702,18.4203,18.4203,3400.0
2009-10-08 14:05:00,18.47,18.53,18.47,18.49,1600.0,18.4203,18.4801,18.4203,18.4403,1600.0
2009-10-08 14:10:00,18.5,18.5,18.46,18.46,4600.0,18.4502,18.4502,18.4103,18.4103,4600.0
2009-10-08 14:15:00,18.46,18.49,18.44,18.46,5800.0,18.4103,18.4403,18.3904,18.4103,5800.0
2009-10-08 14:20:00,18.47,18.47,18.42,18.44,4700.0,18.4203,18.4203,18.3704,18.3904,4700.0
2009-10-08 14:25:00,18.43,18.46,18.4,18.45,5500.0,18.3804,18.4103,18.3505,18.4004,5500.0
2009-10-08 14:30:00,18.46,18.46,18.41,18.44,4500.0,18.4103,18.4103,18.3605,18.3904,4500.0
2009-10-08 14:35:00,18.45,18.46,18.44,18.44,1000.0,18.4004,18.4103,18.3904,18.3904,1000.0
2009-10-08 14:40:00,18.44,18.46,18.42,18.43,3000.0,18.3904,18.4103,18.3704,18.3804,3000.0
2009-10-08 14:45:00,18.43,18.5,18.43,18.49,6000.0,18.3804,18.4502,18.3804,18.4403,6000.0
2009-10-08 14:50:00,18.49,18.51,18.48,18.49,4600.0,18.4403,18.4602,18.4303,18.4403,4600.0
2009-10-08 14:55:00,18.5,18.51,18.47,18.48,6200.0,18.4502,18.4602,18.4203,18.4303,6200.0
2009-10-08 15:00:00,18.49,18.54,18.48,18.51,14500.0,18.4403,18.4901,18.4303,18.4602,14500.0
2009-10-08 15:05:00,18.5,18.52,18.5,18.51,4900.0,18.4502,18.4702,18.4502,18.4602,4900.0
2009-10-08 15:10:00,18.52,18.52,18.45,18.47,6400.0,18.4702,18.4702,18.4004,18.4203,6400.0
2009-10-08 15:15:00,18.47,18.48,18.46,18.46,1600.0,18.4203,18.4303,18.4103,18.4103,1600.0
2009-10-08 15:20:00,18.46,18.46,18.45,18.46,5300.0,18.4103,18.4103,18.4004,18.4103,5300.0
2009-10-08 15:25:00,18.45,18.47,18.43,18.44,2700.0,18.4004,18.4203,18.3804,18.3904,2700.0
2009-10-08 15:30:00,18.44,18.44,18.41,18.41,2600.0,18.3904,18.3904,18.3605,18.3605,2600.0
2009-10-08 15:35:00,18.41,18.42,18.37,18.39,9300.0,18.3605,18.3704,18.3206,18.3405,9300.0
2009-10-08 15:40:00,18.39,18.42,18.39,18.41,4500.0,18.3405,18.3704,18.3405,18.3605,4500.0
2009-10-08 15:45:00,18.41,18.42,18.4,18.41,8000.0,18.3605,18.3704,18.3505,18.3605,8000.0
2009-10-08 15:50:00,18.41,18.45,18.41,18.43,15400.0,18.3605,18.4004,18.3605,18.3804,15400.0
2009-10-08 15:55:00,18.44,18.44,18.34,18.38,37200.0,18.3904,18.3904,18.2907,18.3306,37200.0
2009-10-09 09:30:00,18.32,18.48,18.23,18.45,8000.0,18.2707,18.4303,18.181,18.4004,8000.0
2009-10-09 09:35:00,18.42,18.42,18.38,18.42,3700.0,18.3704,18.3704,18.3306,18.3704,3700.0
2009-10-09 09:40:00,18.43,18.43,18.33,18.35,2600.0,18.3804,18.3804,18.2807,18.3006,2600.0
2009-10-09 09:45:00,18.35,18.35,18.27,18.31,3700.0,18.3006,18.3006,18.2208,18.2607,3700.0
2009-10-09 09:50:00,18.27,18.29,18.21,18.21,7500.0,18.2208,18.2408,18.161,18.161,7500.0
2009-10-09 09:55:00,18.19,18.24,18.19,18.23,4600.0,18.1411,18.1909,18.1411,18.181,4600.0
2009-10-09 10:00:00,18.24,18.25,18.2,18.2,1900.0,18.1909,18.2009,18.151,18.151,1900.0
2009-10-09 10:05:00,18.21,18.21,18.2,18.2,2300.0,18.161,18.161,18.151,18.151,2300.0
2009-10-09 10:10:00,18.2,18.21,18.15,18.17,7200.0,18.151,18.161,18.1012,18.1211,7200.0
2009-10-09 10:15:00,18.17,18.19,18.16,18.17,1200.0,18.1211,18.1411,18.1111,18.1211,1200.0
2009-10-09 10:20:00,18.17,18.21,18.17,18.19,4300.0,18.1211,18.161,18.1211,18.1411,4300.0
2009-10-09 10:25:00,18.22,18.27,18.21,18.24,2900.0,18.171,18.2208,18.161,18.1909,2900.0
2009-10-09 10:30:00,18.25,18.35,18.25,18.35,2700.0,18.2009,18.3006,18.2009,18.3006,2700.0
2009-10-09 10:35:00,18.34,18.35,18.33,18.33,3300.0,18.2907,18.3006,18.2807,18.2807,3300.0
2009-10-09 10:40:00,18.32,18.33,18.31,18.32,4100.0,18.2707,18.2807,18.2607,18.2707,4100.0
2009-10-09 10:45:00,18.31,18.32,18.31,18.31,152600.0,18.2607,18.2707,18.2607,18.2607,152600.0
2009-10-09 10:50:00,18.31,18.32,18.31,18.32,2400.0,18.2607,18.2707,18.2607,18.2707,2400.0
2009-10-09 10:55:00,18.33,18.4,18.33,18.39,1100.0,18.2807,18.3505,18.2807,18.3405,1100.0
2009-10-09 11:00:00,18.41,18.47,18.41,18.45,3700.0,18.3605,18.4203,18.3605,18.4004,3700.0
2009-10-09 11:05:00,18.45,18.45,18.4,18.44,3200.0,18.4004,18.4004,18.3505,18.3904,3200.0
2009-10-09 11:10:00,18.43,18.43,18.34,18.36,8800.0,18.3804,18.3804,18.2907,18.3106,8800.0
2009-10-09 11:15:00,18.36,18.36,18.31,18.33,4800.0,18.3106,18.3106,18.2607,18.2807,4800.0
2009-10-09 11:20:00,18.32,18.36,18.32,18.35,2200.0,18.2707,18.3106,18.2707,18.3006,2200.0
2009-10-09 11:25:00,18.35,18.37,18.35,18.36,4200.0,18.3006,18.3206,18.3006,18.3106,4200.0
2009-10-09 11:30:00,18.36,18.36,18.35,18.35,8200.0,18.3106,18.3106,18.3006,18.3006,8200.0
2009-10-09 11:35:00,18.34,18.34,18.33,18.34,1000.0,18.2907,18.2907,18.2807,18.2907,1000.0
2009-10-09 11:40:00,18.34,18.34,18.33,18.33,700.0,18.2907,18.2907,18.2807,18.2807,700.0
2009-10-09 11:45:00,18.33,18.33,18.31,18.33,2200.0,18.2807,18.2807,18.2607,18.2807,2200.0
2009-10-09 11:50:00,18.32,18.36,18.32,18.35,2000.0,18.2707,18.3106,18.2707,18.3006,2000.0
2009-10-09 11:55:00,18.35,18.36,18.34,18.35,1900.0,18.3006,18.3106,18.2907,18.3006,1900.0
2009-10-09 12:00:00,18.35,18.36,18.34,18.36,2700.0,18.3006,18.3106,18.2907,18.3106,2700.0
2009-10-09 12:05:00,18.35,18.35,18.33,18.34,1900.0,18.3006,18.3006,18.2807,18.2907,1900.0
2009-10-09 12:10:00,18.35,18.37,18.35,18.37,800.0,18.3006,18.3206,18.3006,18.3206,800.0
2009-10-09 12:15:00,18.35,18.37,18.34,18.34,3200.0,18.3006,18.3206,18.2907,18.2907,3200.0
2009-10-09 12:20:00,18.35,18.36,18.34,18.35,32100.0,18.3006,18.3106,18.2907,18.3006,32100.0
2009-10-09 12:25:00,18.36,18.44,18.36,18.44,110300.0,18.3106,18.3904,18.3106,18.3904,110300.0
2009-10-09 12:30:00,18.45,18.52,18.43,18.49,7900.0,18.4004,18.4702,18.3804,18.4403,7900.0
2009-10-09 12:35:00,18.51,18.51,18.46,18.47,3200.0,18.4602,18.4602,18.4103,18.4203,3200.0
2009-10-09 12:40:00,18.46,18.46,18.42,18.42,4100.0,18.4103,18.4103,18.3704,18.3704,4100.0
2009-10-09 12:45:00,18.41,18.42,18.4,18.41,3100.0,18.3605,18.3704,18.3505,18.3605,3100.0
2009-10-09 12:50:00,18.4,18.42,18.39,18.42,3400.0,18.3505,18.3704,18.3405,18.3704,3400.0
2009-10-09 12:55:00,18.43,18.44,18.39,18.39,4200.0,18.3804,18.3904,18.3405,18.3405,4200.0
2009-10-09 13:00:00,18.4,18.4,18.38,18.38,2200.0,18.3505,18.3505,18.3306,18.3306,2200.0
2009-10-09 13:05:00,18.37,18.37,18.32,18.32,1800.0,18.3206,18.3206,18.2707,18.2707,1800.0
2009-10-09 13:10:00,18.31,18.33,18.31,18.31,3300.0,18.2607,18.2807,18.2607,18.2607,3300.0
2009-10-09 13:15:00,18.31,18.33,18.31,18.32,2700.0,18.2607,18.2807,18.2607,18.2707,2700.0
2009-10-09 13:20:00,18.33,18.34,18.32,18.34,2500.0,18.2807,18.2907,18.2707,18.2907,2500.0
2009-10-09 13:25:00,18.35,18.37,18.35,18.37,2800.0,18.3006,18.3206,18.3006,18.3206,2800.0
2009-10-09 13:30:00,18.37,18.38,18.36,18.36,3200.0,18.3206,18.3306,18.3106,18.3106,3200.0
2009-10-09 13:35:00,18.36,18.36,18.31,18.32,3500.0,18.3106,18.3106,18.2607,18.2707,3500.0
2009-10-09 13:40:00,18.31,18.35,18.31,18.35,2500.0,18.2607,18.3006,18.2607,18.3006,2500.0
2009-10-09 13:45:00,18.34,18.34,18.31,18.32,4100.0,18.2907,18.2907,18.2607,18.2707,4100.0
2009-10-09 13:50:00,18.31,18.33,18.31,18.31,2700.0,18.2607,18.2807,18.2607,18.2607,2700.0
2009-10-09 13:55:00,18.31,18.32,18.31,18.32,2800.0,18.2607,18.2707,18.2607,18.2707,2800.0
2009-10-09 14:00:00,18.32,18.38,18.32,18.38,3400.0,18.2707,18.3306,18.2707,18.3306,3400.0
2009-10-09 14:05:00,18.38,18.4,18.38,18.38,3200.0,18.3306,18.3505,18.3306,18.3306,3200.0
2009-10-09 14:10:00,18.37,18.38,18.34,18.35,3800.0,18.3206,18.3306,18.2907,18.3006,3800.0
2009-10-09 14:15:00,18.36,18.36,18.34,18.35,3100.0,18.3106,18.3106,18.2907,18.3006,3100.0
2009-10-09 14:20:00,18.35,18.37,18.35,18.36,2600.0,18.3006,18.3206,18.3006,18.3106,2600.0
2009-10-09 14:25:00,18.36,18.36,18.35,18.35,2600.0,18.3106,18.3106,18.3006,18.3006,2600.0
2009-10-09 14:30:00,18.36,18.36,18.31,18.32,3300.0,18.3106,18.3106,18.2607,18.2707,3300.0
2009-10-09 14:35:00,18.32,18.32,18.31,18.31,2000.0,18.2707,18.2707,18.2607,18.2607,2000.0
2009-10-09 14:40:00,18.32,18.32,18.31,18.31,3700.0,18.2707,18.2707,18.2607,18.2607,3700.0
2009-10-09 14:45:00,18.31,18.32,18.3,18.31,4000.0,18.2607,18.2707,18.2508,18.2607,4000.0
2009-10-09 14:50:00,18.31,18.35,18.31,18.34,3800.0,18.2607,18.3006,18.2607,18.2907,3800.0
2009-10-09 14:55:00,18.35,18.36,18.34,18.36,2800.0,18.3006,18.3106,18.2907,18.3106,2800.0
2009-10-09 15:00:00,18.36,18.41,18.33,18.41,7700.0,18.3106,18.3605,18.2807,18.3605,7700.0
2009-10-09 15:05:00,18.42,18.43,18.4,18.43,3300.0,18.3704,18.3804,18.3505,18.3804,3300.0
2009-10-09 15:10:00,18.43,18.46,18.43,18.45,3600.0,18.3804,18.4103,18.3804,18.4004,3600.0
2009-10-09 15:15:00,18.45,18.46,18.42,18.44,4100.0,18.4004,18.4103,18.3704,18.3904,4100.0
2009-10-09 15:20:00,18.44,18.44,18.43,18.43,2300.0,18.3904,18.3904,18.3804,18.3804,2300.0
2009-10-09 15:25:00,18.43,18.43,18.4,18.4,4000.0,18.3804,18.3804,18.3505,18.3505,4000.0
2009-10-09 15:30:00,18.4,18.4,18.37,18.38,2700.0,18.3505,18.3505,18.3206,18.3306,2700.0
2009-10-09 15:35:00,18.38,18.39,18.37,18.37,4100.0,18.3306,18.3405,18.3206,18.3206,4100.0
2009-10-09 15:40:00,18.39,18.4,18.38,18.39,1900.0,18.3405,18.3505,18.3306,18.3405,1900.0
2009-10-09 15:45:00,18.39,18.48,18.39,18.43,17400.0,18.3405,18.4303,18.3405,18.3804,17400.0
2009-10-09 15:50:00,18.42,18.42,18.39,18.4,8600.0,18.3704,18.3704,18.3405,18.3505,8600.0
2009-10-09 15:55:00,18.4,18.48,18.39,18.41,71000.0,18.3505,18.4303,18.3405,18.3605,71000.0
2009-10-12 09:30:00,18.41,18.63,18.41,18.56,4100.0,18.3605,18.5799,18.3605,18.5101,4100.0
2009-10-12 09:35:00,18.55,18.59,18.55,18.59,3200.0,18.5001,18.54,18.5001,18.54,3200.0
2009-10-12 09:40:00,18.59,18.68,18.58,18.68,2200.0,18.54,18.6297,18.53,18.6297,2200.0
2009-10-12 09:45:00,18.7,18.7,18.66,18.66,600.0,18.6497,18.6497,18.6098,18.6098,600.0
2009-10-12 09:50:00,18.64,18.64,18.62,18.62,200.0,18.5899,18.5899,18.5699,18.5699,200.0
2009-10-12 09:55:00,18.64,18.7,18.63,18.68,2400.0,18.5899,18.6497,18.5799,18.6297,2400.0
2009-10-12 10:00:00,18.7,18.77,18.7,18.77,1100.0,18.6497,18.7195,18.6497,18.7195,1100.0
2009-10-12 10:05:00,18.77,18.82,18.77,18.79,2500.0,18.7195,18.7694,18.7195,18.7394,2500.0
2009-10-12 10:10:00,18.8,18.82,18.79,18.81,2300.0,18.7494,18.7694,18.7394,18.7594,2300.0
2009-10-12 10:15:00,18.82,18.85,18.82,18.83,2200.0,18.7694,18.7993,18.7694,18.7793,2200.0
2009-10-12 10:20:00,18.83,18.83,18.8,18.83,800.0,18.7793,18.7793,18.7494,18.7793,800.0
2009-10-12 10:25:00,18.83,18.83,18.81,18.82,1100.0,18.7793,18.7793,18.7594,18.7694,1100.0
2009-10-12 10:30:00,18.83,18.86,18.83,18.83,2100.0,18.7793,18.8093,18.7793,18.7793,2100.0
2009-10-12 10:35:00,18.85,18.85,18.82,18.82,1100.0,18.7993,18.7993,18.7694,18.7694,1100.0
2009-10-12 10:40:00,18.82,18.82,18.81,18.82,1000.0,18.7694,18.7694,18.7594,18.7694,1000.0
2009-10-12 10:45:00,18.82,18.84,18.81,18.83,2700.0,18.7694,18.7893,18.7594,18.7793,2700.0
2009-10-12 10:50:00,18.83,18.83,18.82,18.82,1000.0,18.7793,18.7793,18.7694,18.7694,1000.0
2009-10-12 10:55:00,18.81,18.84,18.81,18.82,2900.0,18.7594,18.7893,18.7594,18.7694,2900.0
2009-10-12 11:00:00,18.81,18.83,18.81,18.83,1200.0,18.7594,18.7793,18.7594,18.7793,1200.0
2009-10-12 11:05:00,18.84,18.84,18.83,18.84,2500.0,18.7893,18.7893,18.7793,18.7893,2500.0
2009-10-12 11:10:00,18.84,18.84,18.8,18.81,2600.0,18.7893,18.7893,18.7494,18.7594,2600.0
2009-10-12 11:15:00,18.82,18.83,18.81,18.83,2500.0,18.7694,18.7793,18.7594,18.7793,2500.0
2009-10-12 11:20:00,18.85,18.85,18.83,18.85,2000.0,18.7993,18.7993,18.7793,18.7993,2000.0
2009-10-12 11:25:00,18.84,18.85,18.84,18.85,12600.0,18.7893,18.7993,18.7893,18.7993,12600.0
2009-10-12 11:30:00,18.85,18.86,18.85,18.86,1100.0,18.7993,18.8093,18.7993,18.8093,1100.0
2009-10-12 11:35:00,18.87,18.87,18.86,18.86,300.0,18.8192,18.8192,18.8093,18.8093,300.0
2009-10-12 11:40:00,18.86,18.86,18.81,18.81,2700.0,18.8093,18.8093,18.7594,18.7594,2700.0
2009-10-12 11:45:00,18.82,18.84,18.82,18.84,2800.0,18.7694,18.7893,18.7694,18.7893,2800.0
2009-10-12 11:50:00,18.84,18.85,18.83,18.85,1900.0,18.7893,18.7993,18.7793,18.7993,1900.0
2009-10-12 11:55:00,18.84,18.86,18.84,18.85,1500.0,18.7893,18.8093,18.7893,18.7993,1500.0
2009-10-12 12:00:00,18.86,18.86,18.82,18.82,1800.0,18.8093,18.8093,18.7694,18.7694,1800.0
2009-10-12 12:05:00,18.82,18.82,18.79,18.8,2000.0,18.7694,18.7694,18.7394,18.7494,2000.0
2009-10-12 12:10:00,18.78,18.82,18.78,18.81,5100.0,18.7295,18.7694,18.7295,18.7594,5100.0
2009-10-12 12:15:00,18.81,18.82,18.81,18.82,700.0,18.7594,18.7694,18.7594,18.7694,700.0
2009-10-12 12:20:00,18.82,18.85,18.82,18.84,9400.0,18.7694,18.7993,18.7694,18.7893,9400.0
2009-10-12 12:25:00,18.86,18.87,18.84,18.84,1300.0,18.8093,18.8192,18.7893,18.7893,1300.0
2009-10-12 12:30:00,18.84,18.85,18.83,18.85,3000.0,18.7893,18.7993,18.7793,18.7993,3000.0
2009-10-12 12:35:00,18.85,18.86,18.84,18.86,2000.0,18.7993,18.8093,18.7893,18.8093,2000.0
2009-10-12 12:40:00,18.85,18.87,18.84,18.86,2600.0,18.7993,18.8192,18.7893,18.8093,2600.0
2009-10-12 12:45:00,18.85,18.85,18.84,18.84,800.0,18.7993,18.7993,18.7893,18.7893,800.0
2009-10-12 12:50:00,18.84,18.86,18.84,18.86,900.0,18.7893,18.8093,18.7893,18.8093,900.0
2009-10-12 12:55:00,18.85,18.86,18.83,18.84,2600.0,18.7993,18.8093,18.7793,18.7893,2600.0
2009-10-12 13:00:00,18.84,18.86,18.83,18.85,2700.0,18.7893,18.8093,18.7793,18.7993,2700.0
2009-10-12 13:05:00,18.85,18.86,18.85,18.86,1400.0,18.7993,18.8093,18.7993,18.8093,1400.0
2009-10-12 13:10:00,18.85,18.86,18.84,18.86,1700.0,18.7993,18.8093,18.7893,18.8093,1700.0
2009-10-12 13:15:00,18.86,18.89,18.86,18.89,800.0,18.8093,18.8392,18.8093,18.8392,800.0
2009-10-12 13:20:00,18.87,18.87,18.83,18.86,11700.0,18.8192,18.8192,18.7793,18.8093,11700.0
2009-10-12 13:25:00,18.85,18.85,18.81,18.81,1600.0,18.7993,18.7993,18.7594,18.7594,1600.0
2009-10-12 13:30:00,18.81,18.86,18.81,18.86,2300.0,18.7594,18.8093,18.7594,18.8093,2300.0
2009-10-12 13:35:00,18.85,18.87,18.85,18.87,700.0,18.7993,18.8192,18.7993,18.8192,700.0
2009-10-12 13:40:00,18.86,18.86,18.84,18.84,300.0,18.8093,18.8093,18.7893,18.7893,300.0
2009-10-12 13:45:00,18.83,18.84,18.81,18.81,1100.0,18.7793,18.7893,18.7594,18.7594,1100.0
2009-10-12 13:50:00,18.83,18.86,18.8,18.86,6300.0,18.7793,18.8093,18.7494,18.8093,6300.0
2009-10-12 13:55:00,18.86,18.86,18.83,18.83,1300.0,18.8093,18.8093,18.7793,18.7793,1300.0
2009-10-12 14:00:00,18.83,18.83,18.81,18.81,1300.0,18.7793,18.7793,18.7594,18.7594,1300.0
2009-10-12 14:05:00,18.82,18.86,18.81,18.81,4600.0,18.7694,18.8093,18.7594,18.7594,4600.0
2009-10-12 14:10:00,18.8,18.85,18.78,18.8,18000.0,18.7494,18.7993,18.7295,18.7494,18000.0
2009-10-12 14:15:00,18.79,18.85,18.79,18.82,34300.0,18.7394,18.7993,18.7394,18.7694,34300.0
2009-10-12 14:20:00,18.83,18.85,18.8,18.8,5800.0,18.7793,18.7993,18.7494,18.7494,5800.0
2009-10-12 14:25:00,18.8,18.81,18.8,18.8,4100.0,18.7494,18.7594,18.7494,18.7494,4100.0
2009-10-12 14:30:00,18.81,18.83,18.8,18.8,11500.0,18.7594,18.7793,18.7494,18.7494,11500.0
2009-10-12 14:35:00,18.81,18.81,18.8,18.8,4200.0,18.7594,18.7594,18.7494,18.7494,4200.0
2009-10-12 14:40:00,18.8,18.81,18.8,18.81,6000.0,18.7494,18.7594,18.7494,18.7594,6000.0
2009-10-12 14:45:00,18.8,18.81,18.8,18.81,5400.0,18.7494,18.7594,18.7494,18.7594,5400.0
2009-10-12 14:50:00,18.81,18.81,18.8,18.8,3300.0,18.7594,18.7594,18.7494,18.7494,3300.0
2009-10-12 14:55:00,18.81,18.86,18.78,18.86,13000.0,18.7594,18.8093,18.7295,18.8093,13000.0
2009-10-12 15:00:00,18.85,18.86,18.8,18.83,5100.0,18.7993,18.8093,18.7494,18.7793,5100.0
2009-10-12 15:05:00,18.85,18.85,18.78,18.78,2700.0,18.7993,18.7993,18.7295,18.7295,2700.0
2009-10-12 15:10:00,18.79,18.83,18.78,18.83,7700.0,18.7394,18.7793,18.7295,18.7793,7700.0
2009-10-12 15:15:00,18.83,18.85,18.83,18.85,7200.0,18.7793,18.7993,18.7793,18.7993,7200.0
2009-10-12 15:20:00,18.85,18.88,18.85,18.86,3900.0,18.7993,18.8292,18.7993,18.8093,3900.0
2009-10-12 15:25:00,18.86,18.88,18.83,18.85,25700.0,18.8093,18.8292,18.7793,18.7993,25700.0
2009-10-12 15:30:00,18.84,18.87,18.84,18.84,3700.0,18.7893,18.8192,18.7893,18.7893,3700.0
2009-10-12 15:35:00,18.83,18.86,18.82,18.85,5800.0,18.7793,18.8093,18.7694,18.7993,5800.0
2009-10-12 15:40:00,18.85,18.85,18.82,18.83,6600.0,18.7993,18.7993,18.7694,18.7793,6600.0
2009-10-12 15:45:00,18.83,18.85,18.82,18.85,18600.0,18.7793,18.7993,18.7694,18.7993,18600.0
2009-10-12 15:50:00,18.85,18.86,18.83,18.85,33100.0,18.7993,18.8093,18.7793,18.7993,33100.0
2009-10-12 15:55:00,18.85,18.9,18.84,18.88,22200.0,18.7993,18.8492,18.7893,18.8292,22200.0
2009-10-13 09:30:00,18.71,19.0,18.71,19.0,5000.0,18.6597,18.9489,18.6597,18.9489,5000.0
2009-10-13 09:35:00,18.93,18.99,18.93,18.97,2100.0,18.8791,18.9389,18.8791,18.919,2100.0
2009-10-13 09:40:00,18.96,18.97,18.94,18.97,2700.0,18.909,18.919,18.889,18.919,2700.0
2009-10-13 09:45:00,18.97,18.97,18.95,18.95,8200.0,18.919,18.919,18.899,18.899,8200.0
2009-10-13 09:50:00,18.95,18.96,18.88,18.9,35800.0,18.899,18.909,18.8292,18.8492,35800.0
2009-10-13 09:55:00,18.9,18.91,18.9,18.91,4200.0,18.8492,18.8591,18.8492,18.8591,4200.0
2009-10-13 10:00:00,18.9,18.92,18.85,18.91,43500.0,18.8492,18.8691,18.7993,18.8591,43500.0
2009-10-13 10:05:00,18.91,18.91,18.89,18.89,3600.0,18.8591,18.8591,18.8392,18.8392,3600.0
2009-10-13 10:10:00,18.89,18.99,18.89,18.97,5600.0,18.8392,18.9389,18.8392,18.919,5600.0
2009-10-13 10:15:00,18.96,18.99,18.96,18.99,5300.0,18.909,18.9389,18.909,18.9389,5300.0
2009-10-13 10:20:00,18.99,18.99,18.93,18.93,2000.0,18.9389,18.9389,18.8791,18.8791,2000.0
2009-10-13 10:25:00,18.91,18.95,18.91,18.95,4000.0,18.8591,18.899,18.8591,18.899,4000.0
2009-10-13 10:30:00,18.95,19.02,18.95,19.02,6600.0,18.899,18.9688,18.899,18.9688,6600.0
2009-10-13 10:35:00,19.02,19.02,18.99,19.0,2600.0,18.9688,18.9688,18.9389,18.9489,2600.0
2009-10-13 10:40:00,19.0,19.0,18.95,18.99,4300.0,18.9489,18.9489,18.899,18.9389,4300.0
2009-10-13 10:45:00,18.98,19.02,18.98,19.02,25800.0,18.9289,18.9688,18.9289,18.9688,25800.0
2009-10-13 10:50:00,19.03,19.04,19.0,19.0,2500.0,18.9788,18.9888,18.9489,18.9489,2500.0
2009-10-13 10:55:00,19.01,19.04,19.01,19.01,5100.0,18.9589,18.9888,18.9589,18.9589,5100.0
2009-10-13 11:00:00,19.01,19.04,19.0,19.02,2100.0,18.9589,18.9888,18.9489,18.9688,2100.0
2009-10-13 11:05:00,19.02,19.05,19.01,19.03,5400.0,18.9688,18.9988,18.9589,18.9788,5400.0
2009-10-13 11:10:00,19.03,19.08,19.03,19.05,5000.0,18.9788,19.0287,18.9788,18.9988,5000.0
2009-10-13 11:15:00,19.05,19.05,19.0,19.05,22000.0,18.9988,18.9988,18.9489,18.9988,22000.0
2009-10-13 11:20:00,19.05,19.05,19.03,19.05,6400.0,18.9988,18.9988,18.9788,18.9988,6400.0
2009-10-13 11:25:00,19.05,19.06,19.04,19.06,3500.0,18.9988,19.0087,18.9888,19.0087,3500.0
2009-10-13 11:30:00,19.06,19.06,19.05,19.05,6400.0,19.0087,19.0087,18.9988,18.9988,6400.0
2009-10-13 11:35:00,19.06,19.09,19.05,19.09,3000.0,19.0087,19.0386,18.9988,19.0386,3000.0
2009-10-13 11:40:00,19.09,19.15,19.08,19.14,8500.0,19.0386,19.0985,19.0287,19.0885,8500.0
2009-10-13 11:45:00,19.16,19.22,19.16,19.22,8000.0,19.1085,19.1683,19.1085,19.1683,8000.0
2009-10-13 11:50:00,19.23,19.31,19.23,19.3,8900.0,19.1783,19.2581,19.1783,19.2481,8900.0
2009-10-13 11:55:00,19.29,19.33,19.29,19.33,3200.0,19.2381,19.278,19.2381,19.278,3200.0
2009-10-13 12:00:00,19.33,19.35,19.31,19.31,5000.0,19.278,19.2979,19.2581,19.2581,5000.0
2009-10-13 12:05:00,19.31,19.31,19.25,19.27,10800.0,19.2581,19.2581,19.1982,19.2182,10800.0
2009-10-13 12:10:00,19.25,19.26,19.25,19.26,6400.0,19.1982,19.2082,19.1982,19.2082,6400.0
2009-10-13 12:15:00,19.26,19.26,19.25,19.26,700.0,19.2082,19.2082,19.1982,19.2082,700.0
2009-10-13 12:20:00,19.25,19.25,19.05,19.15,68800.0,19.1982,19.1982,18.9988,19.0985,68800.0
2009-10-13 12:25:00,19.15,19.15,19.11,19.13,3800.0,19.0985,19.0985,19.0586,19.0785,3800.0
2009-10-13 12:30:00,19.11,19.12,19.03,19.03,43100.0,19.0586,19.0686,18.9788,18.9788,43100.0
2009-10-13 12:35:00,19.03,19.03,19.0,19.01,30500.0,18.9788,18.9788,18.9489,18.9589,30500.0
2009-10-13 12:40:00,19.0,19.01,19.0,19.0,800.0,18.9489,18.9589,18.9489,18.9489,800.0
2009-10-13 12:45:00,19.01,19.01,19.0,19.0,1100.0,18.9589,18.9589,18.9489,18.9489,1100.0
2009-10-13 12:50:00,19.01,19.04,19.0,19.02,2600.0,18.9589,18.9888,18.9489,18.9688,2600.0
2009-10-13 12:55:00,19.02,19.02,19.0,19.0,6700.0,18.9688,18.9688,18.9489,18.9489,6700.0
2009-10-13 13:00:00,19.0,19.01,19.0,19.01,2800.0,18.9489,18.9589,18.9489,18.9589,2800.0
2009-10-13 13:05:00,19.01,19.01,19.01,19.01,100.0,18.9589,18.9589,18.9589,18.9589,100.0
2009-10-13 13:10:00,19.01,19.02,19.01,19.01,400.0,18.9589,18.9688,18.9589,18.9589,400.0
2009-10-13 13:15:00,19.02,19.02,19.0,19.01,2200.0,18.9688,18.9688,18.9489,18.9589,2200.0
2009-10-13 13:20:00,19.01,19.02,19.0,19.0,3700.0,18.9589,18.9688,18.9489,18.9489,3700.0
2009-10-13 13:25:00,19.0,19.02,19.0,19.02,5000.0,18.9489,18.9688,18.9489,18.9688,5000.0
2009-10-13 13:30:00,19.02,19.03,19.01,19.02,5000.0,18.9688,18.9788,18.9589,18.9688,5000.0
2009-10-13 13:35:00,19.01,19.02,19.0,19.01,4800.0,18.9589,18.9688,18.9489,18.9589,4800.0
2009-10-13 13:40:00,19.01,19.01,19.01,19.01,700.0,18.9589,18.9589,18.9589,18.9589,700.0
2009-10-13 13:45:00,19.01,19.04,19.0,19.04,12000.0,18.9589,18.9888,18.9489,18.9888,12000.0
2009-10-13 13:50:00,19.04,19.08,19.04,19.05,4100.0,18.9888,19.0287,18.9888,18.9988,4100.0
2009-10-13 13:55:00,19.07,19.13,19.07,19.13,4900.0,19.0187,19.0785,19.0187,19.0785,4900.0
2009-10-13 14:00:00,19.11,19.11,19.03,19.04,3700.0,19.0586,19.0586,18.9788,18.9888,3700.0
2009-10-13 14:05:00,19.04,19.04,19.01,19.01,3000.0,18.9888,18.9888,18.9589,18.9589,3000.0
2009-10-13 14:10:00,19.01,19.05,19.01,19.04,4900.0,18.9589,18.9988,18.9589,18.9888,4900.0
2009-10-13 14:15:00,19.04,19.05,19.0,19.0,20300.0,18.9888,18.9988,18.9489,18.9489,20300.0
2009-10-13 14:20:00,19.0,19.0,19.0,19.0,4300.0,18.9489,18.9489,18.9489,18.9489,4300.0
2009-10-13 14:25:00,19.0,19.01,19.0,19.0,3700.0,18.9489,18.9589,18.9489,18.9489,3700.0
2009-10-13 14:30:00,19.0,19.03,19.0,19.03,9300.0,18.9489,18.9788,18.9489,18.9788,9300.0
2009-10-13 14:35:00,19.03,19.06,19.03,19.05,6000.0,18.9788,19.0087,18.9788,18.9988,6000.0
2009-10-13 14:40:00,19.05,19.08,19.05,19.05,9000.0,18.9988,19.0287,18.9988,18.9988,9000.0
2009-10-13 14:45:00,19.06,19.08,19.0,19.08,20100.0,19.0087,19.0287,18.9489,19.0287,20100.0
2009-10-13 14:50:00,19.09,19.1,19.05,19.05,2600.0,19.0386,19.0486,18.9988,18.9988,2600.0
2009-10-13 14:55:00,19.06,19.06,19.04,19.06,4200.0,19.0087,19.0087,18.9888,19.0087,4200.0
2009-10-13 15:00:00,19.06,19.14,19.06,19.14,18200.0,19.0087,19.0885,19.0087,19.0885,18200.0
2009-10-13 15:05:00,19.13,19.16,19.12,19.12,4700.0,19.0785,19.1085,19.0686,19.0686,4700.0
2009-10-13 15:10:00,19.12,19.12,19.1,19.12,3000.0,19.0686,19.0686,19.0486,19.0686,3000.0
2009-10-13 15:15:00,19.13,19.18,19.13,19.13,8000.0,19.0785,19.1284,19.0785,19.0785,8000.0
2009-10-13 15:20:00,19.13,19.13,19.04,19.1,45100.0,19.0785,19.0785,18.9888,19.0486,45100.0
2009-10-13 15:25:00,19.1,19.12,19.05,19.07,30600.0,19.0486,19.0686,18.9988,19.0187,30600.0
2009-10-13 15:30:00,19.07,19.09,19.05,19.05,24100.0,19.0187,19.0386,18.9988,18.9988,24100.0
2009-10-13 15:35:00,19.05,19.05,18.95,18.96,38300.0,18.9988,18.9988,18.899,18.909,38300.0
2009-10-13 15:40:00,18.96,18.96,18.91,18.92,24100.0,18.909,18.909,18.8591,18.8691,24100.0
2009-10-13 15:45:00,18.92,18.92,18.9,18.92,29100.0,18.8691,18.8691,18.8492,18.8691,29100.0
2009-10-13 15:50:00,18.9,18.94,18.89,18.93,62000.0,18.8492,18.889,18.8392,18.8791,62000.0
2009-10-13 15:55:00,18.93,18.93,18.88,18.9,68800.0,18.8791,18.8791,18.8292,18.8492,68800.0
2009-10-14 09:30:00,19.09,19.22,18.94,19.14,9500.0,19.0386,19.1683,18.889,19.0885,9500.0
2009-10-14 09:35:00,19.15,19.16,19.08,19.08,7200.0,19.0985,19.1085,19.0287,19.0287,7200.0
2009-10-14 09:40:00,19.06,19.13,19.06,19.13,4400.0,19.0087,19.0785,19.0087,19.0785,4400.0
2009-10-14 09:45:00,19.11,19.12,19.09,19.09,3300.0,19.0586,19.0686,19.0386,19.0386,3300.0
2009-10-14 09:50:00,19.07,19.1,19.05,19.09,3000.0,19.0187,19.0486,18.9988,19.0386,3000.0
2009-10-14 09:55:00,19.08,19.09,19.01,19.07,4300.0,19.0287,19.0386,18.9589,19.0187,4300.0
2009-10-14 10:00:00,19.06,19.14,19.02,19.13,8200.0,19.0087,19.0885,18.9688,19.0785,8200.0
2009-10-14 10:05:00,19.14,19.14,19.06,19.11,2800.0,19.0885,19.0885,19.0087,19.0586,2800.0
2009-10-14 10:10:00,19.12,19.14,19.08,19.1,5600.0,19.0686,19.0885,19.0287,19.0486,5600.0
2009-10-14 10:15:00,19.1,19.1,19.08,19.1,2800.0,19.0486,19.0486,19.0287,19.0486,2800.0
2009-10-14 10:20:00,19.12,19.14,19.1,19.11,11000.0,19.0686,19.0885,19.0486,19.0586,11000.0
2009-10-14 10:25:00,19.1,19.1,19.08,19.08,1200.0,19.0486,19.0486,19.0287,19.0287,1200.0
2009-10-14 10:30:00,19.08,19.1,19.07,19.1,5400.0,19.0287,19.0486,19.0187,19.0486,5400.0
2009-10-14 10:35:00,19.08,19.09,19.07,19.08,4600.0,19.0287,19.0386,19.0187,19.0287,4600.0
2009-10-14 10:40:00,19.08,19.12,19.08,19.11,4100.0,19.0287,19.0686,19.0287,19.0586,4100.0
2009-10-14 10:45:00,19.1,19.12,19.09,19.1,3100.0,19.0486,19.0686,19.0386,19.0486,3100.0
2009-10-14 10:50:00,19.1,19.11,19.07,19.08,4100.0,19.0486,19.0586,19.0187,19.0287,4100.0
2009-10-14 10:55:00,19.07,19.13,19.07,19.1,3700.0,19.0187,19.0785,19.0187,19.0486,3700.0
2009-10-14 11:00:00,19.1,19.17,19.1,19.14,110200.0,19.0486,19.1184,19.0486,19.0885,110200.0
2009-10-14 11:05:00,19.14,19.14,19.13,19.13,19200.0,19.0885,19.0885,19.0785,19.0785,19200.0
2009-10-14 11:10:00,19.13,19.15,19.1,19.1,13900.0,19.0785,19.0985,19.0486,19.0486,13900.0
2009-10-14 11:15:00,19.09,19.1,19.05,19.05,2700.0,19.0386,19.0486,18.9988,18.9988,2700.0
2009-10-14 11:20:00,19.05,19.06,19.05,19.06,700.0,18.9988,19.0087,18.9988,19.0087,700.0
2009-10-14 11:25:00,19.06,19.06,19.05,19.06,3400.0,19.0087,19.0087,18.9988,19.0087,3400.0
2009-10-14 11:30:00,19.06,19.06,19.05,19.05,2600.0,19.0087,19.0087,18.9988,18.9988,2600.0
2009-10-14 11:35:00,19.05,19.06,19.04,19.06,1300.0,18.9988,19.0087,18.9888,19.0087,1300.0
2009-10-14 11:40:00,19.07,19.1,19.07,19.1,6600.0,19.0187,19.0486,19.0187,19.0486,6600.0
2009-10-14 11:45:00,19.09,19.14,19.08,19.11,5300.0,19.0386,19.0885,19.0287,19.0586,5300.0
2009-10-14 11:50:00,19.1,19.11,19.1,19.11,2600.0,19.0486,19.0586,19.0486,19.0586,2600.0
2009-10-14 11:55:00,19.11,19.12,19.11,19.11,1000.0,19.0586,19.0686,19.0586,19.0586,1000.0
2009-10-14 12:00:00,19.14,19.18,19.14,19.17,1100.0,19.0885,19.1284,19.0885,19.1184,1100.0
2009-10-14 12:05:00,19.18,19.18,19.16,19.17,1100.0,19.1284,19.1284,19.1085,19.1184,1100.0
2009-10-14 12:10:00,19.15,19.15,19.13,19.14,1600.0,19.0985,19.0985,19.0785,19.0885,1600.0
2009-10-14 12:15:00,19.11,19.12,19.01,19.04,34200.0,19.0586,19.0686,18.9589,18.9888,34200.0
2009-10-14 12:20:00,19.03,19.04,18.98,18.98,6000.0,18.9788,18.9888,18.9289,18.9289,6000.0
2009-10-14 12:25:00,18.97,19.0,18.95,18.99,4000.0,18.919,18.9489,18.899,18.9389,4000.0
2009-10-14 12:30:00,18.98,18.98,18.9,18.91,1500.0,18.9289,18.9289,18.8492,18.8591,1500.0
2009-10-14 12:35:00,18.91,18.94,18.9,18.92,2200.0,18.8591,18.889,18.8492,18.8691,2200.0
2009-10-14 12:40:00,18.93,18.97,18.92,18.95,4500.0,18.8791,18.919,18.8691,18.899,4500.0
2009-10-14 12:45:00,18.95,19.02,18.95,19.01,3900.0,18.899,18.9688,18.899,18.9589,3900.0
2009-10-14 12:50:00,19.01,19.02,19.0,19.02,2700.0,18.9589,18.9688,18.9489,18.9688,2700.0
2009-10-14 12:55:00,19.02,19.03,19.02,19.02,1000.0,18.9688,18.9788,18.9688,18.9688,1000.0
2009-10-14 13:00:00,19.03,19.03,19.0,19.0,4700.0,18.9788,18.9788,18.9489,18.9489,4700.0
2009-10-14 13:05:00,19.0,19.02,19.0,19.02,5700.0,18.9489,18.9688,18.9489,18.9688,5700.0
2009-10-14 13:10:00,19.0,19.05,19.0,19.03,2200.0,18.9489,18.9988,18.9489,18.9788,2200.0
2009-10-14 13:15:00,19.07,19.07,19.05,19.05,1000.0,19.0187,19.0187,18.9988,18.9988,1000.0
2009-10-14 13:20:00,19.05,19.08,19.05,19.06,1400.0,18.9988,19.0287,18.9988,19.0087,1400.0
2009-10-14 13:25:00,19.04,19.04,19.02,19.02,1100.0,18.9888,18.9888,18.9688,18.9688,1100.0
2009-10-14 13:30:00,19.02,19.03,19.02,19.02,800.0,18.9688,18.9788,18.9688,18.9688,800.0
2009-10-14 13:35:00,19.02,19.03,19.02,19.03,1700.0,18.9688,18.9788,18.9688,18.9788,1700.0
2009-10-14 13:40:00,19.03,19.05,19.03,19.04,600.0,18.9788,18.9988,18.9788,18.9888,600.0
2009-10-14 13:45:00,19.04,19.04,19.03,19.03,1100.0,18.9888,18.9888,18.9788,18.9788,1100.0
2009-10-14 13:50:00,19.03,19.03,19.0,19.0,1900.0,18.9788,18.9788,18.9489,18.9489,1900.0
2009-10-14 13:55:00,19.0,19.02,19.0,19.01,2300.0,18.9489,18.9688,18.9489,18.9589,2300.0
2009-10-14 14:00:00,19.01,19.03,19.01,19.01,1700.0,18.9589,18.9788,18.9589,18.9589,1700.0
2009-10-14 14:05:00,19.01,19.02,19.01,19.01,800.0,18.9589,18.9688,18.9589,18.9589,800.0
2009-10-14 14:10:00,19.02,19.02,19.0,19.0,3000.0,18.9688,18.9688,18.9489,18.9489,3000.0
2009-10-14 14:15:00,19.0,19.04,19.0,19.04,4200.0,18.9489,18.9888,18.9489,18.9888,4200.0
2009-10-14 14:20:00,19.03,19.03,19.02,19.03,2400.0,18.9788,18.9788,18.9688,18.9788,2400.0
2009-10-14 14:25:00,19.04,19.06,19.04,19.05,1600.0,18.9888,19.0087,18.9888,18.9988,1600.0
2009-10-14 14:30:00,19.02,19.04,19.02,19.04,3200.0,18.9688,18.9888,18.9688,18.9888,3200.0
2009-10-14 14:35:00,19.04,19.04,19.03,19.03,2300.0,18.9888,18.9888,18.9788,18.9788,2300.0
2009-10-14 14:40:00,19.03,19.03,19.01,19.01,1100.0,18.9788,18.9788,18.9589,18.9589,1100.0
2009-10-14 14:45:00,19.02,19.02,19.0,19.0,1900.0,18.9688,18.9688,18.9489,18.9489,1900.0
2009-10-14 14:50:00,19.0,19.02,19.0,19.0,6000.0,18.9489,18.9688,18.9489,18.9489,6000.0
2009-10-14 14:55:00,19.0,19.03,19.0,19.03,4800.0,18.9489,18.9788,18.9489,18.9788,4800.0
2009-10-14 15:00:00,19.02,19.1,19.02,19.08,7800.0,18.9688,19.0486,18.9688,19.0287,7800.0
2009-10-14 15:05:00,19.08,19.09,19.07,19.09,1300.0,19.0287,19.0386,19.0187,19.0386,1300.0
2009-10-14 15:10:00,19.09,19.1,19.07,19.07,8100.0,19.0386,19.0486,19.0187,19.0187,8100.0
2009-10-14 15:15:00,19.07,19.07,19.03,19.04,5000.0,19.0187,19.0187,18.9788,18.9888,5000.0
2009-10-14 15:20:00,19.03,19.05,19.01,19.02,4500.0,18.9788,18.9988,18.9589,18.9688,4500.0
2009-10-14 15:25:00,19.02,19.07,19.01,19.07,6300.0,18.9688,19.0187,18.9589,19.0187,6300.0
2009-10-14 15:30:00,19.07,19.08,19.07,19.07,6800.0,19.0187,19.0287,19.0187,19.0187,6800.0
2009-10-14 15:35:00,19.08,19.08,19.07,19.07,8000.0,19.0287,19.0287,19.0187,19.0187,8000.0
2009-10-14 15:40:00,19.07,19.08,19.07,19.07,7100.0,19.0187,19.0287,19.0187,19.0187,7100.0
2009-10-14 15:45:00,19.08,19.08,19.05,19.05,9100.0,19.0287,19.0287,18.9988,18.9988,9100.0
2009-10-14 15:50:00,19.05,19.08,19.05,19.08,8700.0,18.9988,19.0287,18.9988,19.0287,8700.0
2009-10-14 15:55:00,19.08,19.08,19.01,19.08,22000.0,19.0287,19.0287,18.9589,19.0287,22000.0
2009-10-15 09:30:00,18.98,19.0,18.83,18.93,4300.0,18.9289,18.9489,18.7793,18.8791,4300.0
2009-10-15 09:35:00,18.93,19.01,18.93,18.97,3500.0,18.8791,18.9589,18.8791,18.919,3500.0
2009-10-15 09:40:00,18.96,18.98,18.91,18.93,4300.0,18.909,18.9289,18.8591,18.8791,4300.0
2009-10-15 09:45:00,18.93,18.93,18.89,18.89,3000.0,18.8791,18.8791,18.8392,18.8392,3000.0
2009-10-15 09:50:00,18.89,18.91,18.89,18.9,2100.0,18.8392,18.8591,18.8392,18.8492,2100.0
2009-10-15 09:55:00,18.89,18.89,18.87,18.89,900.0,18.8392,18.8392,18.8192,18.8392,900.0
2009-10-15 10:00:00,18.88,18.91,18.86,18.91,26500.0,18.8292,18.8591,18.8093,18.8591,26500.0
2009-10-15 10:05:00,18.92,18.98,18.91,18.98,15100.0,18.8691,18.9289,18.8591,18.9289,15100.0
2009-10-15 10:10:00,19.0,19.01,18.9,18.93,5700.0,18.9489,18.9589,18.8492,18.8791,5700.0
2009-10-15 10:15:00,18.94,18.94,18.92,18.92,1800.0,18.889,18.889,18.8691,18.8691,1800.0
2009-10-15 10:20:00,18.92,18.94,18.92,18.94,3700.0,18.8691,18.889,18.8691,18.889,3700.0
2009-10-15 10:25:00,18.94,18.94,18.92,18.93,3500.0,18.889,18.889,18.8691,18.8791,3500.0
2009-10-15 10:30:00,18.94,18.95,18.94,18.95,5100.0,18.889,18.899,18.889,18.899,5100.0
2009-10-15 10:35:00,18.94,18.95,18.94,18.95,5300.0,18.889,18.899,18.889,18.899,5300.0
2009-10-15 10:40:00,18.95,18.95,18.91,18.92,13600.0,18.899,18.899,18.8591,18.8691,13600.0
2009-10-15 10:45:00,18.92,18.92,18.88,18.88,3200.0,18.8691,18.8691,18.8292,18.8292,3200.0
2009-10-15 10:50:00,18.88,18.9,18.88,18.9,800.0,18.8292,18.8492,18.8292,18.8492,800.0
2009-10-15 10:55:00,18.9,18.93,18.9,18.92,1300.0,18.8492,18.8791,18.8492,18.8691,1300.0
2009-10-15 11:00:00,18.93,18.95,18.91,18.93,4100.0,18.8791,18.899,18.8591,18.8791,4100.0
2009-10-15 11:05:00,18.94,18.95,18.94,18.95,9300.0,18.889,18.899,18.889,18.899,9300.0
2009-10-15 11:10:00,18.95,18.95,18.94,18.95,2300.0,18.899,18.899,18.889,18.899,2300.0
2009-10-15 11:15:00,18.95,18.95,18.93,18.95,4400.0,18.899,18.899,18.8791,18.899,4400.0
2009-10-15 11:20:00,18.94,18.94,18.92,18.94,1100.0,18.889,18.889,18.8691,18.889,1100.0
2009-10-15 11:25:00,18.94,18.99,18.93,18.99,8800.0,18.889,18.9389,18.8791,18.9389,8800.0
2009-10-15 11:30:00,18.98,19.03,18.98,19.03,4300.0,18.9289,18.9788,18.9289,18.9788,4300.0
2009-10-15 11:35:00,19.04,19.04,18.94,18.97,17000.0,18.9888,18.9888,18.889,18.919,17000.0
2009-10-15 11:40:00,18.97,19.03,18.97,19.03,2000.0,18.919,18.9788,18.919,18.9788,2000.0
2009-10-15 11:45:00,19.02,19.05,19.02,19.05,1300.0,18.9688,18.9988,18.9688,18.9988,1300.0
2009-10-15 11:50:00,19.04,19.04,19.01,19.04,3400.0,18.9888,18.9888,18.9589,18.9888,3400.0
2009-10-15 11:55:00,19.04,19.05,19.04,19.05,600.0,18.9888,18.9988,18.9888,18.9988,600.0
2009-10-15 12:00:00,19.05,19.08,19.05,19.08,900.0,18.9988,19.0287,18.9988,19.0287,900.0
2009-10-15 12:05:00,19.06,19.06,19.03,19.05,2200.0,19.0087,19.0087,18.9788,18.9988,2200.0
2009-10-15 12:10:00,19.05,19.08,19.05,19.07,3300.0,18.9988,19.0287,18.9988,19.0187,3300.0
2009-10-15 12:15:00,19.08,19.1,19.07,19.1,5300.0,19.0287,19.0486,19.0187,19.0486,5300.0
2009-10-15 12:20:00,19.09,19.1,19.08,19.08,4400.0,19.0386,19.0486,19.0287,19.0287,4400.0
2009-10-15 12:25:00,19.08,19.1,19.08,19.09,8100.0,19.0287,19.0486,19.0287,19.0386,8100.0
2009-10-15 12:30:00,19.1,19.11,19.1,19.1,4000.0,19.0486,19.0586,19.0486,19.0486,4000.0
2009-10-15 12:35:00,19.1,19.11,19.09,19.09,6900.0,19.0486,19.0586,19.0386,19.0386,6900.0
2009-10-15 12:40:00,19.09,19.09,19.09,19.09,2200.0,19.0386,19.0386,19.0386,19.0386,2200.0
2009-10-15 12:45:00,19.09,19.09,19.09,19.09,2800.0,19.0386,19.0386,19.0386,19.0386,2800.0
2009-10-15 12:50:00,19.1,19.1,19.05,19.08,12200.0,19.0486,19.0486,18.9988,19.0287,12200.0
2009-10-15 12:55:00,19.08,19.08,19.07,19.08,600.0,19.0287,19.0287,19.0187,19.0287,600.0
2009-10-15 13:00:00,19.07,19.1,19.07,19.1,1900.0,19.0187,19.0486,19.0187,19.0486,1900.0
2009-10-15 13:05:00,19.1,19.13,19.1,19.13,2600.0,19.0486,19.0785,19.0486,19.0785,2600.0
2009-10-15 13:10:00,19.12,19.14,19.12,19.14,1000.0,19.0686,19.0885,19.0686,19.0885,1000.0
2009-10-15 13:15:00,19.13,19.15,19.13,19.14,1700.0,19.0785,19.0985,19.0785,19.0885,1700.0
2009-10-15 13:20:00,19.15,19.15,19.11,19.11,2200.0,19.0985,19.0985,19.0586,19.0586,2200.0
2009-10-15 13:25:00,19.13,19.15,19.11,19.12,31500.0,19.0785,19.0985,19.0586,19.0686,31500.0
2009-10-15 13:30:00,19.13,19.13,19.08,19.09,5800.0,19.0785,19.0785,19.0287,19.0386,5800.0
2009-10-15 13:35:00,19.08,19.12,19.07,19.12,4900.0,19.0287,19.0686,19.0187,19.0686,4900.0
2009-10-15 13:40:00,19.13,19.13,19.12,19.13,2300.0,19.0785,19.0785,19.0686,19.0785,2300.0
2009-10-15 13:45:00,19.13,19.13,19.12,19.12,3300.0,19.0785,19.0785,19.0686,19.0686,3300.0
2009-10-15 13:50:00,19.1,19.12,19.1,19.12,3600.0,19.0486,19.0686,19.0486,19.0686,3600.0
2009-10-15 13:55:00,19.11,19.14,19.11,19.13,3300.0,19.0586,19.0885,19.0586,19.0785,3300.0
2009-10-15 14:00:00,19.13,19.16,19.13,19.16,3600.0,19.0785,19.1085,19.0785,19.1085,3600.0
2009-10-15 14:05:00,19.16,19.19,19.16,19.18,6900.0,19.1085,19.1384,19.1085,19.1284,6900.0
2009-10-15 14:10:00,19.18,19.19,19.17,19.17,7200.0,19.1284,19.1384,19.1184,19.1184,7200.0
2009-10-15 14:15:00,19.17,19.19,19.15,19.19,6100.0,19.1184,19.1384,19.0985,19.1384,6100.0
2009-10-15 14:20:00,19.18,19.2,19.17,19.19,10100.0,19.1284,19.1483,19.1184,19.1384,10100.0
2009-10-15 14:25:00,19.19,19.2,19.19,19.2,2500.0,19.1384,19.1483,19.1384,19.1483,2500.0
2009-10-15 14:30:00,19.19,19.24,19.19,19.24,4300.0,19.1384,19.1882,19.1384,19.1882,4300.0
2009-10-15 14:35:00,19.24,19.26,19.24,19.26,12900.0,19.1882,19.2082,19.1882,19.2082,12900.0
2009-10-15 14:40:00,19.27,19.3,19.27,19.27,7900.0,19.2182,19.2481,19.2182,19.2182,7900.0
2009-10-15 14:45:00,19.26,19.29,19.26,19.29,3200.0,19.2082,19.2381,19.2082,19.2381,3200.0
2009-10-15 14:50:00,19.29,19.3,19.28,19.3,1500.0,19.2381,19.2481,19.2281,19.2481,1500.0
2009-10-15 14:55:00,19.3,19.3,19.26,19.27,2400.0,19.2481,19.2481,19.2082,19.2182,2400.0
2009-10-15 15:00:00,19.27,19.28,19.23,19.25,10400.0,19.2182,19.2281,19.1783,19.1982,10400.0
2009-10-15 15:05:00,19.24,19.26,19.24,19.24,3100.0,19.1882,19.2082,19.1882,19.1882,3100.0
2009-10-15 15:10:00,19.26,19.28,19.26,19.26,3500.0,19.2082,19.2281,19.2082,19.2082,3500.0
2009-10-15 15:15:00,19.26,19.28,19.23,19.23,13000.0,19.2082,19.2281,19.1783,19.1783,13000.0
2009-10-15 15:20:00,19.23,19.24,19.2,19.22,21600.0,19.1783,19.1882,19.1483,19.1683,21600.0
2009-10-15 15:25:00,19.22,19.22,19.16,19.16,7100.0,19.1683,19.1683,19.1085,19.1085,7100.0
2009-10-15 15:30:00,19.17,19.2,19.17,19.17,7600.0,19.1184,19.1483,19.1184,19.1184,7600.0
2009-10-15 15:35:00,19.17,19.17,19.1,19.13,16600.0,19.1184,19.1184,19.0486,19.0785,16600.0
2009-10-15 15:40:00,19.13,19.15,19.1,19.1,14400.0,19.0785,19.0985,19.0486,19.0486,14400.0
2009-10-15 15:45:00,19.12,19.15,19.12,19.15,7500.0,19.0686,19.0985,19.0686,19.0985,7500.0
2009-10-15 15:50:00,19.14,19.15,19.13,19.13,11600.0,19.0885,19.0985,19.0785,19.0785,11600.0
2009-10-15 15:55:00,19.14,19.16,19.09,19.11,35400.0,19.0885,19.1085,19.0386,19.0586,35400.0
2009-10-16 09:30:00,19.03,19.1,19.02,19.02,31500.0,18.9788,19.0486,18.9688,18.9688,31500.0
2009-10-16 09:35:00,19.03,19.03,18.93,18.93,7900.0,18.9788,18.9788,18.8791,18.8791,7900.0
2009-10-16 09:40:00,18.94,18.97,18.92,18.93,1800.0,18.889,18.919,18.8691,18.8791,1800.0
2009-10-16 09:45:00,18.93,18.93,18.86,18.87,1200.0,18.8791,18.8791,18.8093,18.8192,1200.0
2009-10-16 09:50:00,18.88,18.95,18.88,18.93,3000.0,18.8292,18.899,18.8292,18.8791,3000.0
2009-10-16 09:55:00,18.91,18.91,18.83,18.83,3900.0,18.8591,18.8591,18.7793,18.7793,3900.0
2009-10-16 10:00:00,18.78,18.83,18.73,18.83,7700.0,18.7295,18.7793,18.6796,18.7793,7700.0
2009-10-16 10:05:00,18.83,18.83,18.75,18.75,4900.0,18.7793,18.7793,18.6996,18.6996,4900.0
2009-10-16 10:10:00,18.74,18.74,18.71,18.73,3000.0,18.6896,18.6896,18.6597,18.6796,3000.0
2009-10-16 10:15:00,18.73,18.78,18.73,18.78,2200.0,18.6796,18.7295,18.6796,18.7295,2200.0
2009-10-16 10:20:00,18.78,18.8,18.77,18.79,4900.0,18.7295,18.7494,18.7195,18.7394,4900.0
2009-10-16 10:25:00,18.78,18.79,18.78,18.78,1300.0,18.7295,18.7394,18.7295,18.7295,1300.0
2009-10-16 10:30:00,18.77,18.78,18.77,18.77,600.0,18.7195,18.7295,18.7195,18.7195,600.0
2009-10-16 10:35:00,18.78,18.79,18.77,18.78,5700.0,18.7295,18.7394,18.7195,18.7295,5700.0
2009-10-16 10:40:00,18.78,18.78,18.74,18.75,3000.0,18.7295,18.7295,18.6896,18.6996,3000.0
2009-10-16 10:45:00,18.74,18.75,18.74,18.75,1700.0,18.6896,18.6996,18.6896,18.6996,1700.0
2009-10-16 10:50:00,18.76,18.78,18.75,18.76,1400.0,18.7095,18.7295,18.6996,18.7095,1400.0
2009-10-16 10:55:00,18.77,18.77,18.77,18.77,200.0,18.7195,18.7195,18.7195,18.7195,200.0
2009-10-16 11:00:00,18.78,18.79,18.78,18.79,3400.0,18.7295,18.7394,18.7295,18.7394,3400.0
2009-10-16 11:05:00,18.78,18.8,18.76,18.79,23400.0,18.7295,18.7494,18.7095,18.7394,23400.0
2009-10-16 11:10:00,18.79,18.79,18.72,18.73,17000.0,18.7394,18.7394,18.6696,18.6796,17000.0
2009-10-16 11:15:00,18.73,18.73,18.72,18.72,1700.0,18.6796,18.6796,18.6696,18.6696,1700.0
2009-10-16 11:20:00,18.73,18.77,18.73,18.77,9000.0,18.6796,18.7195,18.6796,18.7195,9000.0
2009-10-16 11:25:00,18.76,18.76,18.74,18.74,3100.0,18.7095,18.7095,18.6896,18.6896,3100.0
2009-10-16 11:30:00,18.74,18.74,18.69,18.69,1800.0,18.6896,18.6896,18.6397,18.6397,1800.0
2009-10-16 11:35:00,18.7,18.7,18.6,18.61,3500.0,18.6497,18.6497,18.55,18.5599,3500.0
2009-10-16 11:40:00,18.61,18.66,18.61,18.66,2200.0,18.5599,18.6098,18.5599,18.6098,2200.0
2009-10-16 11:45:00,18.65,18.66,18.65,18.66,1400.0,18.5998,18.6098,18.5998,18.6098,1400.0
2009-10-16 11:50:00,18.66,18.66,18.65,18.65,2300.0,18.6098,18.6098,18.5998,18.5998,2300.0
2009-10-16 11:55:00,18.64,18.65,18.64,18.65,800.0,18.5899,18.5998,18.5899,18.5998,800.0
2009-10-16 12:00:00,18.65,18.65,18.63,18.64,1700.0,18.5998,18.5998,18.5799,18.5899,1700.0
2009-10-16 12:05:00,18.64,18.64,18.63,18.63,800.0,18.5899,18.5899,18.5799,18.5799,800.0
2009-10-16 12:10:00,18.64,18.64,18.63,18.63,1600.0,18.5899,18.5899,18.5799,18.5799,1600.0
2009-10-16 12:15:00,18.63,18.63,18.62,18.63,1100.0,18.5799,18.5799,18.5699,18.5799,1100.0
2009-10-16 12:20:00,18.62,18.63,18.62,18.63,800.0,18.5699,18.5799,18.5699,18.5799,800.0
2009-10-16 12:25:00,18.63,18.64,18.62,18.64,4400.0,18.5799,18.5899,18.5699,18.5899,4400.0
2009-10-16 12:30:00,18.65,18.65,18.64,18.64,2000.0,18.5998,18.5998,18.5899,18.5899,2000.0
2009-10-16 12:35:00,18.65,18.65,18.64,18.64,1300.0,18.5998,18.5998,18.5899,18.5899,1300.0
2009-10-16 12:40:00,18.65,18.69,18.65,18.68,3900.0,18.5998,18.6397,18.5998,18.6297,3900.0
2009-10-16 12:45:00,18.67,18.68,18.65,18.66,3700.0,18.6198,18.6297,18.5998,18.6098,3700.0
2009-10-16 12:50:00,18.71,18.71,18.66,18.7,7600.0,18.6597,18.6597,18.6098,18.6497,7600.0
2009-10-16 12:55:00,18.7,18.7,18.7,18.7,400.0,18.6497,18.6497,18.6497,18.6497,400.0
2009-10-16 13:00:00,18.71,18.71,18.69,18.69,2000.0,18.6597,18.6597,18.6397,18.6397,2000.0
2009-10-16 13:05:00,18.68,18.69,18.67,18.68,2600.0,18.6297,18.6397,18.6198,18.6297,2600.0
2009-10-16 13:10:00,18.68,18.7,18.67,18.7,6100.0,18.6297,18.6497,18.6198,18.6497,6100.0
2009-10-16 13:15:00,18.71,18.76,18.71,18.76,1600.0,18.6597,18.7095,18.6597,18.7095,1600.0
2009-10-16 13:20:00,18.76,18.78,18.76,18.77,900.0,18.7095,18.7295,18.7095,18.7195,900.0
2009-10-16 13:25:00,18.78,18.85,18.77,18.84,3300.0,18.7295,18.7993,18.7195,18.7893,3300.0
2009-10-16 13:30:00,18.85,18.9,18.85,18.9,2300.0,18.7993,18.8492,18.7993,18.8492,2300.0
2009-10-16 13:35:00,18.9,18.91,18.9,18.91,1100.0,18.8492,18.8591,18.8492,18.8591,1100.0
2009-10-16 13:40:00,18.91,18.93,18.9,18.93,1300.0,18.8591,18.8791,18.8492,18.8791,1300.0
2009-10-16 13:45:00,18.93,18.96,18.92,18.96,2100.0,18.8791,18.909,18.8691,18.909,2100.0
2009-10-16 13:50:00,18.96,18.96,18.94,18.96,1500.0,18.909,18.909,18.889,18.909,1500.0
2009-10-16 13:55:00,18.96,18.96,18.94,18.95,3100.0,18.909,18.909,18.889,18.899,3100.0
2009-10-16 14:00:00,18.95,18.95,18.95,18.95,1000.0,18.899,18.899,18.899,18.899,1000.0
2009-10-16 14:05:00,18.94,18.95,18.94,18.94,700.0,18.889,18.899,18.889,18.889,700.0
2009-10-16 14:10:00,18.94,18.96,18.9,18.91,17800.0,18.889,18.909,18.8492,18.8591,17800.0
2009-10-16 14:15:00,18.9,18.9,18.83,18.83,4900.0,18.8492,18.8492,18.7793,18.7793,4900.0
2009-10-16 14:20:00,18.83,18.85,18.83,18.85,3800.0,18.7793,18.7993,18.7793,18.7993,3800.0
2009-10-16 14:25:00,18.87,18.88,18.87,18.87,1200.0,18.8192,18.8292,18.8192,18.8192,1200.0
2009-10-16 14:30:00,18.87,18.87,18.84,18.84,2900.0,18.8192,18.8192,18.7893,18.7893,2900.0
2009-10-16 14:35:00,18.83,18.84,18.83,18.83,1400.0,18.7793,18.7893,18.7793,18.7793,1400.0
2009-10-16 14:40:00,18.83,18.84,18.8,18.8,2300.0,18.7793,18.7893,18.7494,18.7494,2300.0
2009-10-16 14:45:00,18.8,18.81,18.8,18.81,2100.0,18.7494,18.7594,18.7494,18.7594,2100.0
2009-10-16 14:50:00,18.81,18.84,18.81,18.84,2000.0,18.7594,18.7893,18.7594,18.7893,2000.0
2009-10-16 14:55:00,18.84,18.84,18.82,18.84,1700.0,18.7893,18.7893,18.7694,18.7893,1700.0
2009-10-16 15:00:00,18.84,18.84,18.82,18.82,3700.0,18.7893,18.7893,18.7694,18.7694,3700.0
2009-10-16 15:05:00,18.83,18.83,18.82,18.83,2700.0,18.7793,18.7793,18.7694,18.7793,2700.0
2009-10-16 15:10:00,18.83,18.88,18.82,18.86,7200.0,18.7793,18.8292,18.7694,18.8093,7200.0
2009-10-16 15:15:00,18.85,18.86,18.84,18.86,3200.0,18.7993,18.8093,18.7893,18.8093,3200.0
2009-10-16 15:20:00,18.85,18.85,18.79,18.79,19900.0,18.7993,18.7993,18.7394,18.7394,19900.0
2009-10-16 15:25:00,18.79,18.8,18.76,18.78,4700.0,18.7394,18.7494,18.7095,18.7295,4700.0
2009-10-16 15:30:00,18.77,18.78,18.76,18.78,5800.0,18.7195,18.7295,18.7095,18.7295,5800.0
2009-10-16 15:35:00,18.78,18.83,18.78,18.83,4400.0,18.7295,18.7793,18.7295,18.7793,4400.0
2009-10-16 15:40:00,18.83,18.87,18.83,18.85,11800.0,18.7793,18.8192,18.7793,18.7993,11800.0
2009-10-16 15:45:00,18.85,18.87,18.85,18.86,10900.0,18.7993,18.8192,18.7993,18.8093,10900.0
2009-10-16 15:50:00,18.86,18.87,18.82,18.83,13200.0,18.8093,18.8192,18.7694,18.7793,13200.0
2009-10-16 15:55:00,18.84,18.89,18.82,18.83,28700.0,18.7893,18.8392,18.7694,18.7793,28700.0
2009-10-19 09:30:00,19.0,19.0,18.54,18.71,4200.0,18.9489,18.9489,18.4901,18.6597,4200.0
2009-10-19 09:35:00,18.75,18.86,18.75,18.75,2500.0,18.6996,18.8093,18.6996,18.6996,2500.0
2009-10-19 09:40:00,18.75,18.75,18.68,18.68,600.0,18.6996,18.6996,18.6297,18.6297,600.0
2009-10-19 09:45:00,18.64,18.66,18.63,18.66,1800.0,18.5899,18.6098,18.5799,18.6098,1800.0
2009-10-19 09:50:00,18.66,18.72,18.66,18.7,4500.0,18.6098,18.6696,18.6098,18.6497,4500.0
2009-10-19 09:55:00,18.68,18.68,18.66,18.68,4800.0,18.6297,18.6297,18.6098,18.6297,4800.0
2009-10-19 10:00:00,18.67,18.71,18.67,18.7,5700.0,18.6198,18.6597,18.6198,18.6497,5700.0
2009-10-19 10:05:00,18.71,18.73,18.66,18.67,6500.0,18.6597,18.6796,18.6098,18.6198,6500.0
2009-10-19 10:10:00,18.68,18.74,18.68,18.74,4500.0,18.6297,18.6896,18.6297,18.6896,4500.0
2009-10-19 10:15:00,18.74,18.77,18.7,18.76,5100.0,18.6896,18.7195,18.6497,18.7095,5100.0
2009-10-19 10:20:00,18.74,18.78,18.73,18.78,7300.0,18.6896,18.7295,18.6796,18.7295,7300.0
2009-10-19 10:25:00,18.77,18.77,18.72,18.72,2600.0,18.7195,18.7195,18.6696,18.6696,2600.0
2009-10-19 10:30:00,18.72,18.79,18.72,18.76,3500.0,18.6696,18.7394,18.6696,18.7095,3500.0
2009-10-19 10:35:00,18.74,18.75,18.68,18.69,1700.0,18.6896,18.6996,18.6297,18.6397,1700.0
2009-10-19 10:40:00,18.67,18.72,18.67,18.72,3000.0,18.6198,18.6696,18.6198,18.6696,3000.0
2009-10-19 10:45:00,18.72,18.84,18.72,18.84,7900.0,18.6696,18.7893,18.6696,18.7893,7900.0
2009-10-19 10:50:00,18.84,18.89,18.84,18.88,7500.0,18.7893,18.8392,18.7893,18.8292,7500.0
2009-10-19 10:55:00,18.89,18.91,18.87,18.91,1000.0,18.8392,18.8591,18.8192,18.8591,1000.0
2009-10-19 11:00:00,18.89,18.94,18.89,18.93,2500.0,18.8392,18.889,18.8392,18.8791,2500.0
2009-10-19 11:05:00,18.93,18.94,18.9,18.94,1600.0,18.8791,18.889,18.8492,18.889,1600.0
2009-10-19 11:10:00,18.94,18.94,18.93,18.94,1100.0,18.889,18.889,18.8791,18.889,1100.0
2009-10-19 11:15:00,18.94,18.96,18.94,18.96,3500.0,18.889,18.909,18.889,18.909,3500.0
2009-10-19 11:20:00,18.95,18.99,18.95,18.99,6200.0,18.899,18.9389,18.899,18.9389,6200.0
2009-10-19 11:25:00,18.99,19.0,18.99,19.0,7200.0,18.9389,18.9489,18.9389,18.9489,7200.0
2009-10-19 11:30:00,18.99,19.03,18.99,19.03,4300.0,18.9389,18.9788,18.9389,18.9788,4300.0
2009-10-19 11:35:00,19.04,19.08,19.03,19.07,2100.0,18.9888,19.0287,18.9788,19.0187,2100.0
2009-10-19 11:40:00,19.08,19.1,19.07,19.1,1900.0,19.0287,19.0486,19.0187,19.0486,1900.0
2009-10-19 11:45:00,19.09,19.1,19.07,19.08,1700.0,19.0386,19.0486,19.0187,19.0287,1700.0
2009-10-19 11:50:00,19.07,19.13,19.06,19.13,5000.0,19.0187,19.0785,19.0087,19.0785,5000.0
2009-10-19 11:55:00,19.14,19.14,19.13,19.13,1500.0,19.0885,19.0885,19.0785,19.0785,1500.0
2009-10-19 12:00:00,19.14,19.14,19.13,19.13,1800.0,19.0885,19.0885,19.0785,19.0785,1800.0
2009-10-19 12:05:00,19.13,19.13,19.1,19.1,2300.0,19.0785,19.0785,19.0486,19.0486,2300.0
2009-10-19 12:10:00,19.09,19.09,19.0,19.0,6300.0,19.0386,19.0386,18.9489,18.9489,6300.0
2009-10-19 12:15:00,19.0,19.01,18.85,18.85,45700.0,18.9489,18.9589,18.7993,18.7993,45700.0
2009-10-19 12:20:00,18.86,18.88,18.86,18.88,1300.0,18.8093,18.8292,18.8093,18.8292,1300.0
2009-10-19 12:25:00,18.88,18.91,18.88,18.9,2500.0,18.8292,18.8591,18.8292,18.8492,2500.0
2009-10-19 12:30:00,18.89,18.91,18.76,18.76,47500.0,18.8392,18.8591,18.7095,18.7095,47500.0
2009-10-19 12:35:00,18.78,18.79,18.76,18.76,6000.0,18.7295,18.7394,18.7095,18.7095,6000.0
2009-10-19 12:40:00,18.77,18.77,18.77,18.77,200.0,18.7195,18.7195,18.7195,18.7195,200.0
2009-10-19 12:45:00,18.76,18.76,18.69,18.7,5200.0,18.7095,18.7095,18.6397,18.6497,5200.0
2009-10-19 12:50:00,18.72,18.72,18.71,18.71,1700.0,18.6696,18.6696,18.6597,18.6597,1700.0
2009-10-19 12:55:00,18.71,18.72,18.7,18.72,1100.0,18.6597,18.6696,18.6497,18.6696,1100.0
2009-10-19 13:00:00,18.71,18.75,18.71,18.75,2400.0,18.6597,18.6996,18.6597,18.6996,2400.0
2009-10-19 13:05:00,18.75,18.77,18.75,18.77,500.0,18.6996,18.7195,18.6996,18.7195,500.0
2009-10-19 13:10:00,18.77,18.79,18.77,18.78,2400.0,18.7195,18.7394,18.7195,18.7295,2400.0
2009-10-19 13:15:00,18.78,18.78,18.76,18.76,4400.0,18.7295,18.7295,18.7095,18.7095,4400.0
2009-10-19 13:20:00,18.76,18.78,18.76,18.76,4300.0,18.7095,18.7295,18.7095,18.7095,4300.0
2009-10-19 13:25:00,18.76,18.79,18.76,18.77,1800.0,18.7095,18.7394,18.7095,18.7195,1800.0
2009-10-19 13:30:00,18.77,18.77,18.76,18.77,900.0,18.7195,18.7195,18.7095,18.7195,900.0
2009-10-19 13:35:00,18.78,18.81,18.78,18.8,4000.0,18.7295,18.7594,18.7295,18.7494,4000.0
2009-10-19 13:40:00,18.82,18.82,18.78,18.79,2000.0,18.7694,18.7694,18.7295,18.7394,2000.0
2009-10-19 13:45:00,18.78,18.78,18.75,18.76,2100.0,18.7295,18.7295,18.6996,18.7095,2100.0
2009-10-19 13:50:00,18.75,18.78,18.75,18.78,17300.0,18.6996,18.7295,18.6996,18.7295,17300.0
2009-10-19 13:55:00,18.79,18.8,18.78,18.8,8500.0,18.7394,18.7494,18.7295,18.7494,8500.0
2009-10-19 14:00:00,18.79,18.86,18.79,18.86,11900.0,18.7394,18.8093,18.7394,18.8093,11900.0
2009-10-19 14:05:00,18.85,18.86,18.85,18.85,3300.0,18.7993,18.8093,18.7993,18.7993,3300.0
2009-10-19 14:10:00,18.86,18.89,18.85,18.89,3800.0,18.8093,18.8392,18.7993,18.8392,3800.0
2009-10-19 14:15:00,18.9,18.91,18.9,18.91,400.0,18.8492,18.8591,18.8492,18.8591,400.0
2009-10-19 14:20:00,18.9,18.92,18.87,18.87,5800.0,18.8492,18.8691,18.8192,18.8192,5800.0
2009-10-19 14:25:00,18.89,18.91,18.89,18.9,2400.0,18.8392,18.8591,18.8392,18.8492,2400.0
2009-10-19 14:30:00,18.91,18.96,18.91,18.94,6200.0,18.8591,18.909,18.8591,18.889,6200.0
2009-10-19 14:35:00,18.93,18.93,18.91,18.91,1900.0,18.8791,18.8791,18.8591,18.8591,1900.0
2009-10-19 14:40:00,18.92,18.93,18.9,18.91,9900.0,18.8691,18.8791,18.8492,18.8591,9900.0
2009-10-19 14:45:00,18.9,18.91,18.81,18.82,43000.0,18.8492,18.8591,18.7594,18.7694,43000.0
2009-10-19 14:50:00,18.81,18.83,18.78,18.8,13200.0,18.7594,18.7793,18.7295,18.7494,13200.0
2009-10-19 14:55:00,18.8,18.89,18.8,18.89,5500.0,18.7494,18.8392,18.7494,18.8392,5500.0
2009-10-19 15:00:00,18.89,18.89,18.85,18.87,6600.0,18.8392,18.8392,18.7993,18.8192,6600.0
2009-10-19 15:05:00,18.86,18.87,18.84,18.86,5800.0,18.8093,18.8192,18.7893,18.8093,5800.0
2009-10-19 15:10:00,18.86,18.86,18.78,18.78,20500.0,18.8093,18.8093,18.7295,18.7295,20500.0
2009-10-19 15:15:00,18.79,18.79,18.75,18.76,3800.0,18.7394,18.7394,18.6996,18.7095,3800.0
2009-10-19 15:20:00,18.76,18.77,18.71,18.71,5800.0,18.7095,18.7195,18.6597,18.6597,5800.0
2009-10-19 15:25:00,18.71,18.72,18.69,18.69,5500.0,18.6597,18.6696,18.6397,18.6397,5500.0
2009-10-19 15:30:00,18.69,18.71,18.67,18.69,6400.0,18.6397,18.6597,18.6198,18.6397,6400.0
2009-10-19 15:35:00,18.69,18.72,18.69,18.69,9100.0,18.6397,18.6696,18.6397,18.6397,9100.0
2009-10-19 15:40:00,18.69,18.69,18.66,18.67,8200.0,18.6397,18.6397,18.6098,18.6198,8200.0
2009-10-19 15:45:00,18.67,18.71,18.66,18.71,13000.0,18.6198,18.6597,18.6098,18.6597,13000.0
2009-10-19 15:50:00,18.71,18.74,18.71,18.74,15400.0,18.6597,18.6896,18.6597,18.6896,15400.0
2009-10-19 15:55:00,18.75,18.75,18.67,18.69,17000.0,18.6996,18.6996,18.6198,18.6397,17000.0
2009-10-20 09:30:00,18.68,18.88,18.57,18.57,3900.0,18.6297,18.8292,18.52,18.52,3900.0
2009-10-20 09:35:00,18.53,18.53,18.39,18.39,3400.0,18.4801,18.4801,18.3405,18.3405,3400.0
2009-10-20 09:40:00,18.39,18.39,18.28,18.28,1800.0,18.3405,18.3405,18.2308,18.2308,1800.0
2009-10-20 09:45:00,18.26,18.38,18.2,18.26,9900.0,18.2109,18.3306,18.151,18.2109,9900.0
2009-10-20 09:50:00,18.28,18.3,18.26,18.3,10700.0,18.2308,18.2508,18.2109,18.2508,10700.0
2009-10-20 09:55:00,18.36,18.39,18.36,18.37,600.0,18.3106,18.3405,18.3106,18.3206,600.0
2009-10-20 10:00:00,18.44,18.46,18.44,18.46,1100.0,18.3904,18.4103,18.3904,18.4103,1100.0
2009-10-20 10:05:00,18.45,18.45,18.44,18.44,500.0,18.4004,18.4004,18.3904,18.3904,500.0
2009-10-20 10:10:00,18.42,18.42,18.33,18.36,700.0,18.3704,18.3704,18.2807,18.3106,700.0
2009-10-20 10:15:00,18.34,18.35,18.28,18.29,1700.0,18.2907,18.3006,18.2308,18.2408,1700.0
2009-10-20 10:20:00,18.3,18.41,18.3,18.4,16400.0,18.2508,18.3605,18.2508,18.3505,16400.0
2009-10-20 10:25:00,18.4,18.45,18.4,18.45,4500.0,18.3505,18.4004,18.3505,18.4004,4500.0
2009-10-20 10:30:00,18.45,18.45,18.36,18.36,5200.0,18.4004,18.4004,18.3106,18.3106,5200.0
2009-10-20 10:35:00,18.36,18.37,18.35,18.35,2700.0,18.3106,18.3206,18.3006,18.3006,2700.0
2009-10-20 10:40:00,18.33,18.33,18.32,18.32,700.0,18.2807,18.2807,18.2707,18.2707,700.0
2009-10-20 10:45:00,18.32,18.32,18.32,18.32,0.0,18.2707,18.2707,18.2707,18.2707,0.0
2009-10-20 10:50:00,18.32,18.32,18.32,18.32,1100.0,18.2707,18.2707,18.2707,18.2707,1100.0
2009-10-20 10:55:00,18.32,18.33,18.32,18.32,1400.0,18.2707,18.2807,18.2707,18.2707,1400.0
2009-10-20 11:00:00,18.32,18.32,18.32,18.32,400.0,18.2707,18.2707,18.2707,18.2707,400.0
2009-10-20 11:05:00,18.3,18.33,18.3,18.33,1000.0,18.2508,18.2807,18.2508,18.2807,1000.0
2009-10-20 11:10:00,18.33,18.35,18.33,18.35,300.0,18.2807,18.3006,18.2807,18.3006,300.0
2009-10-20 11:15:00,18.32,18.38,18.32,18.38,9100.0,18.2707,18.3306,18.2707,18.3306,9100.0
2009-10-20 11:20:00,18.37,18.41,18.37,18.41,1100.0,18.3206,18.3605,18.3206,18.3605,1100.0
2009-10-20 11:25:00,18.42,18.42,18.38,18.41,1900.0,18.3704,18.3704,18.3306,18.3605,1900.0
2009-10-20 11:30:00,18.4,18.41,18.4,18.4,1000.0,18.3505,18.3605,18.3505,18.3505,1000.0
2009-10-20 11:35:00,18.39,18.39,18.35,18.37,2900.0,18.3405,18.3405,18.3006,18.3206,2900.0
2009-10-20 11:40:00,18.38,18.38,18.33,18.34,2400.0,18.3306,18.3306,18.2807,18.2907,2400.0
2009-10-20 11:45:00,18.31,18.34,18.25,18.32,6000.0,18.2607,18.2907,18.2009,18.2707,6000.0
2009-10-20 11:50:00,18.32,18.35,18.29,18.31,5100.0,18.2707,18.3006,18.2408,18.2607,5100.0
2009-10-20 11:55:00,18.34,18.35,18.31,18.31,1800.0,18.2907,18.3006,18.2607,18.2607,1800.0
2009-10-20 12:00:00,18.31,18.31,18.26,18.28,4300.0,18.2607,18.2607,18.2109,18.2308,4300.0
2009-10-20 12:05:00,18.27,18.32,18.24,18.32,14200.0,18.2208,18.2707,18.1909,18.2707,14200.0
2009-10-20 12:10:00,18.31,18.31,18.3,18.31,400.0,18.2607,18.2607,18.2508,18.2607,400.0
2009-10-20 12:15:00,18.31,18.31,18.29,18.29,2600.0,18.2607,18.2607,18.2408,18.2408,2600.0
2009-10-20 12:20:00,18.27,18.28,18.26,18.28,1200.0,18.2208,18.2308,18.2109,18.2308,1200.0
2009-10-20 12:25:00,18.28,18.32,18.28,18.3,1400.0,18.2308,18.2707,18.2308,18.2508,1400.0
2009-10-20 12:30:00,18.3,18.3,18.28,18.3,1400.0,18.2508,18.2508,18.2308,18.2508,1400.0
2009-10-20 12:35:00,18.3,18.3,18.28,18.28,1200.0,18.2508,18.2508,18.2308,18.2308,1200.0
2009-10-20 12:40:00,18.29,18.31,18.29,18.3,2200.0,18.2408,18.2607,18.2408,18.2508,2200.0
2009-10-20 12:45:00,18.29,18.3,18.28,18.3,1300.0,18.2408,18.2508,18.2308,18.2508,1300.0
2009-10-20 12:50:00,18.29,18.32,18.29,18.29,1500.0,18.2408,18.2707,18.2408,18.2408,1500.0
2009-10-20 12:55:00,18.28,18.31,18.28,18.31,4300.0,18.2308,18.2607,18.2308,18.2607,4300.0
2009-10-20 13:00:00,18.29,18.31,18.29,18.31,300.0,18.2408,18.2607,18.2408,18.2607,300.0
2009-10-20 13:05:00,18.29,18.31,18.29,18.31,1200.0,18.2408,18.2607,18.2408,18.2607,1200.0
2009-10-20 13:10:00,18.29,18.31,18.29,18.31,700.0,18.2408,18.2607,18.2408,18.2607,700.0
2009-10-20 13:15:00,18.32,18.34,18.32,18.34,1200.0,18.2707,18.2907,18.2707,18.2907,1200.0
2009-10-20 13:20:00,18.34,18.35,18.34,18.35,600.0,18.2907,18.3006,18.2907,18.3006,600.0
2009-10-20 13:25:00,18.35,18.36,18.33,18.33,1800.0,18.3006,18.3106,18.2807,18.2807,1800.0
2009-10-20 13:30:00,18.34,18.36,18.34,18.34,1900.0,18.2907,18.3106,18.2907,18.2907,1900.0
2009-10-20 13:35:00,18.33,18.34,18.3,18.32,3400.0,18.2807,18.2907,18.2508,18.2707,3400.0
2009-10-20 13:40:00,18.3,18.32,18.29,18.29,1000.0,18.2508,18.2707,18.2408,18.2408,1000.0
2009-10-20 13:45:00,18.3,18.35,18.3,18.33,1300.0,18.2508,18.3006,18.2508,18.2807,1300.0
2009-10-20 13:50:00,18.32,18.32,18.31,18.31,1100.0,18.2707,18.2707,18.2607,18.2607,1100.0
2009-10-20 13:55:00,18.3,18.31,18.28,18.28,3300.0,18.2508,18.2607,18.2308,18.2308,3300.0
2009-10-20 14:00:00,18.28,18.3,18.28,18.3,4000.0,18.2308,18.2508,18.2308,18.2508,4000.0
2009-10-20 14:05:00,18.3,18.32,18.3,18.32,1300.0,18.2508,18.2707,18.2508,18.2707,1300.0
2009-10-20 14:10:00,18.32,18.33,18.32,18.33,1400.0,18.2707,18.2807,18.2707,18.2807,1400.0
2009-10-20 14:15:00,18.33,18.33,18.3,18.31,2600.0,18.2807,18.2807,18.2508,18.2607,2600.0
2009-10-20 14:20:00,18.33,18.33,18.32,18.33,1500.0,18.2807,18.2807,18.2707,18.2807,1500.0
2009-10-20 14:25:00,18.31,18.32,18.29,18.3,2100.0,18.2607,18.2707,18.2408,18.2508,2100.0
2009-10-20 14:30:00,18.29,18.34,18.28,18.34,6500.0,18.2408,18.2907,18.2308,18.2907,6500.0
2009-10-20 14:35:00,18.34,18.36,18.34,18.36,900.0,18.2907,18.3106,18.2907,18.3106,900.0
2009-10-20 14:40:00,18.32,18.36,18.32,18.34,4100.0,18.2707,18.3106,18.2707,18.2907,4100.0
2009-10-20 14:45:00,18.35,18.35,18.33,18.33,1600.0,18.3006,18.3006,18.2807,18.2807,1600.0
2009-10-20 14:50:00,18.32,18.34,18.32,18.34,1400.0,18.2707,18.2907,18.2707,18.2907,1400.0
2009-10-20 14:55:00,18.34,18.38,18.32,18.34,5300.0,18.2907,18.3306,18.2707,18.2907,5300.0
2009-10-20 15:00:00,18.35,18.36,18.34,18.34,4800.0,18.3006,18.3106,18.2907,18.2907,4800.0
2009-10-20 15:05:00,18.32,18.33,18.29,18.32,2600.0,18.2707,18.2807,18.2408,18.2707,2600.0
2009-10-20 15:10:00,18.29,18.3,18.28,18.29,3200.0,18.2408,18.2508,18.2308,18.2408,3200.0
2009-10-20 15:15:00,18.29,18.31,18.29,18.3,2100.0,18.2408,18.2607,18.2408,18.2508,2100.0
2009-10-20 15:20:00,18.3,18.32,18.3,18.3,2100.0,18.2508,18.2707,18.2508,18.2508,2100.0
2009-10-20 15:25:00,18.29,18.32,18.29,18.3,2400.0,18.2408,18.2707,18.2408,18.2508,2400.0
2009-10-20 15:30:00,18.3,18.32,18.28,18.28,17000.0,18.2508,18.2707,18.2308,18.2308,17000.0
2009-10-20 15:35:00,18.26,18.27,18.2,18.2,12800.0,18.2109,18.2208,18.151,18.151,12800.0
2009-10-20 15:40:00,18.2,18.23,18.2,18.23,9000.0,18.151,18.181,18.151,18.181,9000.0
2009-10-20 15:45:00,18.23,18.23,18.2,18.21,5000.0,18.181,18.181,18.151,18.161,5000.0
2009-10-20 15:50:00,18.2,18.21,18.12,18.13,17400.0,18.151,18.161,18.0713,18.0812,17400.0
2009-10-20 15:55:00,18.14,18.24,18.13,18.18,53000.0,18.0912,18.1909,18.0812,18.1311,53000.0
2009-10-21 09:30:00,18.16,18.47,18.16,18.47,1300.0,18.1111,18.4203,18.1111,18.4203,1300.0
2009-10-21 09:35:00,18.28,18.36,18.27,18.34,1000.0,18.2308,18.3106,18.2208,18.2907,1000.0
2009-10-21 09:40:00,18.33,18.51,18.33,18.4,2500.0,18.2807,18.4602,18.2807,18.3505,2500.0
2009-10-21 09:45:00,18.44,18.49,18.42,18.42,2600.0,18.3904,18.4403,18.3704,18.3704,2600.0
2009-10-21 09:50:00,18.42,18.5,18.42,18.5,4900.0,18.3704,18.4502,18.3704,18.4502,4900.0
2009-10-21 09:55:00,18.5,18.5,18.44,18.44,2800.0,18.4502,18.4502,18.3904,18.3904,2800.0
2009-10-21 10:00:00,18.42,18.54,18.42,18.53,4300.0,18.3704,18.4901,18.3704,18.4801,4300.0
2009-10-21 10:05:00,18.54,18.54,18.48,18.5,3100.0,18.4901,18.4901,18.4303,18.4502,3100.0
2009-10-21 10:10:00,18.5,18.5,18.42,18.44,3200.0,18.4502,18.4502,18.3704,18.3904,3200.0
2009-10-21 10:15:00,18.45,18.52,18.45,18.48,1200.0,18.4004,18.4702,18.4004,18.4303,1200.0
2009-10-21 10:20:00,18.48,18.48,18.45,18.45,1200.0,18.4303,18.4303,18.4004,18.4004,1200.0
2009-10-21 10:25:00,18.47,18.48,18.45,18.47,1500.0,18.4203,18.4303,18.4004,18.4203,1500.0
2009-10-21 10:30:00,18.46,18.47,18.42,18.44,2700.0,18.4103,18.4203,18.3704,18.3904,2700.0
2009-10-21 10:35:00,18.44,18.5,18.44,18.5,2500.0,18.3904,18.4502,18.3904,18.4502,2500.0
2009-10-21 10:40:00,18.5,18.61,18.5,18.6,4200.0,18.4502,18.5599,18.4502,18.55,4200.0
2009-10-21 10:45:00,18.59,18.6,18.58,18.58,1400.0,18.54,18.55,18.53,18.53,1400.0
2009-10-21 10:50:00,18.57,18.57,18.5,18.5,3700.0,18.52,18.52,18.4502,18.4502,3700.0
2009-10-21 10:55:00,18.5,18.5,18.44,18.44,2000.0,18.4502,18.4502,18.3904,18.3904,2000.0
2009-10-21 11:00:00,18.45,18.45,18.43,18.43,300.0,18.4004,18.4004,18.3804,18.3804,300.0
2009-10-21 11:05:00,18.43,18.43,18.42,18.42,600.0,18.3804,18.3804,18.3704,18.3704,600.0
2009-10-21 11:10:00,18.42,18.42,18.35,18.35,1700.0,18.3704,18.3704,18.3006,18.3006,1700.0
2009-10-21 11:15:00,18.37,18.39,18.36,18.39,1900.0,18.3206,18.3405,18.3106,18.3405,1900.0
2009-10-21 11:20:00,18.4,18.4,18.39,18.39,300.0,18.3505,18.3505,18.3405,18.3405,300.0
2009-10-21 11:25:00,18.39,18.44,18.39,18.44,2400.0,18.3405,18.3904,18.3405,18.3904,2400.0
2009-10-21 11:30:00,18.45,18.52,18.39,18.39,16300.0,18.4004,18.4702,18.3405,18.3405,16300.0
2009-10-21 11:35:00,18.35,18.41,18.35,18.41,1500.0,18.3006,18.3605,18.3006,18.3605,1500.0
2009-10-21 11:40:00,18.41,18.41,18.39,18.4,2100.0,18.3605,18.3605,18.3405,18.3505,2100.0
2009-10-21 11:45:00,18.4,18.4,18.34,18.34,2700.0,18.3505,18.3505,18.2907,18.2907,2700.0
2009-10-21 11:50:00,18.33,18.34,18.28,18.32,2700.0,18.2807,18.2907,18.2308,18.2707,2700.0
2009-10-21 11:55:00,18.32,18.35,18.32,18.33,1600.0,18.2707,18.3006,18.2707,18.2807,1600.0
2009-10-21 12:00:00,18.35,18.37,18.34,18.36,900.0,18.3006,18.3206,18.2907,18.3106,900.0
2009-10-21 12:05:00,18.36,18.36,18.26,18.26,800.0,18.3106,18.3106,18.2109,18.2109,800.0
2009-10-21 12:10:00,18.27,18.27,18.23,18.23,1100.0,18.2208,18.2208,18.181,18.181,1100.0
2009-10-21 12:15:00,18.21,18.25,18.21,18.23,6700.0,18.161,18.2009,18.161,18.181,6700.0
2009-10-21 12:20:00,18.24,18.24,18.23,18.24,800.0,18.1909,18.1909,18.181,18.1909,800.0
2009-10-21 12:25:00,18.23,18.25,18.23,18.24,2900.0,18.181,18.2009,18.181,18.1909,2900.0
2009-10-21 12:30:00,18.24,18.25,18.24,18.25,1700.0,18.1909,18.2009,18.1909,18.2009,1700.0
2009-10-21 12:35:00,18.25,18.25,18.25,18.25,1600.0,18.2009,18.2009,18.2009,18.2009,1600.0
2009-10-21 12:40:00,18.24,18.26,18.24,18.26,900.0,18.1909,18.2109,18.1909,18.2109,900.0
2009-10-21 12:45:00,18.26,18.3,18.26,18.29,2900.0,18.2109,18.2508,18.2109,18.2408,2900.0
2009-10-21 12:50:00,18.3,18.33,18.3,18.32,900.0,18.2508,18.2807,18.2508,18.2707,900.0
2009-10-21 12:55:00,18.33,18.34,18.33,18.34,600.0,18.2807,18.2907,18.2807,18.2907,600.0
2009-10-21 13:00:00,18.33,18.37,18.33,18.36,2900.0,18.2807,18.3206,18.2807,18.3106,2900.0
2009-10-21 13:05:00,18.36,18.37,18.36,18.37,1900.0,18.3106,18.3206,18.3106,18.3206,1900.0
2009-10-21 13:10:00,18.37,18.39,18.36,18.38,2500.0,18.3206,18.3405,18.3106,18.3306,2500.0
2009-10-21 13:15:00,18.38,18.42,18.38,18.41,3200.0,18.3306,18.3704,18.3306,18.3605,3200.0
2009-10-21 13:20:00,18.41,18.45,18.37,18.38,19000.0,18.3605,18.4004,18.3206,18.3306,19000.0
2009-10-21 13:25:00,18.38,18.4,18.37,18.4,3100.0,18.3306,18.3505,18.3206,18.3505,3100.0
2009-10-21 13:30:00,18.39,18.39,18.35,18.35,1700.0,18.3405,18.3405,18.3006,18.3006,1700.0
2009-10-21 13:35:00,18.35,18.41,18.33,18.41,4800.0,18.3006,18.3605,18.2807,18.3605,4800.0
2009-10-21 13:40:00,18.4,18.41,18.35,18.36,2600.0,18.3505,18.3605,18.3006,18.3106,2600.0
2009-10-21 13:45:00,18.36,18.4,18.36,18.39,2900.0,18.3106,18.3505,18.3106,18.3405,2900.0
2009-10-21 13:50:00,18.37,18.39,18.36,18.39,2200.0,18.3206,18.3405,18.3106,18.3405,2200.0
2009-10-21 13:55:00,18.38,18.42,18.38,18.41,1500.0,18.3306,18.3704,18.3306,18.3605,1500.0
2009-10-21 14:00:00,18.41,18.41,18.37,18.41,6600.0,18.3605,18.3605,18.3206,18.3605,6600.0
2009-10-21 14:05:00,18.4,18.4,18.37,18.4,1700.0,18.3505,18.3505,18.3206,18.3505,1700.0
2009-10-21 14:10:00,18.39,18.39,18.36,18.36,1900.0,18.3405,18.3405,18.3106,18.3106,1900.0
2009-10-21 14:15:00,18.35,18.37,18.35,18.35,3300.0,18.3006,18.3206,18.3006,18.3006,3300.0
2009-10-21 14:20:00,18.35,18.37,18.35,18.36,3900.0,18.3006,18.3206,18.3006,18.3106,3900.0
2009-10-21 14:25:00,18.37,18.42,18.37,18.41,6200.0,18.3206,18.3704,18.3206,18.3605,6200.0
2009-10-21 14:30:00,18.42,18.44,18.4,18.4,2700.0,18.3704,18.3904,18.3505,18.3505,2700.0
2009-10-21 14:35:00,18.39,18.4,18.37,18.4,2200.0,18.3405,18.3505,18.3206,18.3505,2200.0
2009-10-21 14:40:00,18.39,18.4,18.39,18.39,1800.0,18.3405,18.3505,18.3405,18.3405,1800.0
2009-10-21 14:45:00,18.39,18.45,18.37,18.43,7000.0,18.3405,18.4004,18.3206,18.3804,7000.0
2009-10-21 14:50:00,18.43,18.44,18.39,18.42,5800.0,18.3804,18.3904,18.3405,18.3704,5800.0
2009-10-21 14:55:00,18.42,18.44,18.41,18.42,1400.0,18.3704,18.3904,18.3605,18.3704,1400.0
2009-10-21 15:00:00,18.41,18.43,18.38,18.42,7100.0,18.3605,18.3804,18.3306,18.3704,7100.0
2009-10-21 15:05:00,18.42,18.43,18.39,18.39,1400.0,18.3704,18.3804,18.3405,18.3405,1400.0
2009-10-21 15:10:00,18.38,18.41,18.32,18.35,30900.0,18.3306,18.3605,18.2707,18.3006,30900.0
2009-10-21 15:15:00,18.35,18.35,18.26,18.26,9200.0,18.3006,18.3006,18.2109,18.2109,9200.0
2009-10-21 15:20:00,18.27,18.27,18.19,18.2,11100.0,18.2208,18.2208,18.1411,18.151,11100.0
2009-10-21 15:25:00,18.2,18.21,18.12,18.12,9000.0,18.151,18.161,18.0713,18.0713,9000.0
2009-10-21 15:30:00,18.12,18.14,18.0,18.01,12100.0,18.0713,18.0912,17.9516,17.9615,12100.0
2009-10-21 15:35:00,18.02,18.11,18.01,18.08,14400.0,17.9715,18.0613,17.9615,18.0314,14400.0
2009-10-21 15:40:00,18.09,18.13,18.03,18.03,16000.0,18.0413,18.0812,17.9815,17.9815,16000.0
2009-10-21 15:45:00,18.02,18.05,18.01,18.04,16400.0,17.9715,18.0014,17.9615,17.9915,16400.0
2009-10-21 15:50:00,18.03,18.04,18.0,18.02,19900.0,17.9815,17.9915,17.9516,17.9715,19900.0
2009-10-21 15:55:00,18.02,18.03,17.96,18.01,39600.0,17.9715,17.9815,17.9117,17.9615,39600.0
2009-10-22 09:30:00,18.04,18.16,17.93,17.97,9500.0,17.9915,18.1111,17.8818,17.9217,9500.0
2009-10-22 09:35:00,18.02,18.09,17.86,17.88,5400.0,17.9715,18.0413,17.812,17.8319,5400.0
2009-10-22 09:40:00,17.93,17.98,17.9,17.9,23800.0,17.8818,17.9316,17.8518,17.8518,23800.0
2009-10-22 09:45:00,17.9,17.98,17.9,17.96,11100.0,17.8518,17.9316,17.8518,17.9117,11100.0
2009-10-22 09:50:00,17.98,17.98,17.92,17.98,8700.0,17.9316,17.9316,17.8718,17.9316,8700.0
2009-10-22 09:55:00,17.98,17.98,17.94,17.96,4700.0,17.9316,17.9316,17.8917,17.9117,4700.0
2009-10-22 10:00:00,17.97,17.98,17.86,17.91,6900.0,17.9217,17.9316,17.812,17.8618,6900.0
2009-10-22 10:05:00,17.94,17.97,17.87,17.87,6700.0,17.8917,17.9217,17.8219,17.8219,6700.0
2009-10-22 10:10:00,17.86,17.86,17.81,17.84,7000.0,17.812,17.812,17.7621,17.792,7000.0
2009-10-22 10:15:00,17.86,17.95,17.86,17.95,4900.0,17.812,17.9017,17.812,17.9017,4900.0
2009-10-22 10:20:00,17.92,17.96,17.92,17.93,2900.0,17.8718,17.9117,17.8718,17.8818,2900.0
2009-10-22 10:25:00,17.9,17.96,17.85,17.96,8400.0,17.8518,17.9117,17.802,17.9117,8400.0
2009-10-22 10:30:00,17.95,18.0,17.86,17.87,9200.0,17.9017,17.9516,17.812,17.8219,9200.0
2009-10-22 10:35:00,17.86,17.9,17.86,17.9,7100.0,17.812,17.8518,17.812,17.8518,7100.0
2009-10-22 10:40:00,17.9,17.93,17.89,17.93,2800.0,17.8518,17.8818,17.8419,17.8818,2800.0
2009-10-22 10:45:00,17.96,17.96,17.95,17.95,2400.0,17.9117,17.9117,17.9017,17.9017,2400.0
2009-10-22 10:50:00,17.96,17.96,17.95,17.96,500.0,17.9117,17.9117,17.9017,17.9117,500.0
2009-10-22 10:55:00,17.96,17.98,17.96,17.96,4800.0,17.9117,17.9316,17.9117,17.9117,4800.0
2009-10-22 11:00:00,17.96,17.96,17.96,17.96,1100.0,17.9117,17.9117,17.9117,17.9117,1100.0
2009-10-22 11:05:00,17.96,17.97,17.96,17.97,1400.0,17.9117,17.9217,17.9117,17.9217,1400.0
2009-10-22 11:10:00,17.96,17.98,17.96,17.98,2400.0,17.9117,17.9316,17.9117,17.9316,2400.0
2009-10-22 11:15:00,17.97,17.97,17.96,17.96,1300.0,17.9217,17.9217,17.9117,17.9117,1300.0
2009-10-22 11:20:00,17.97,17.97,17.96,17.96,500.0,17.9217,17.9217,17.9117,17.9117,500.0
2009-10-22 11:25:00,17.97,17.98,17.94,17.96,8500.0,17.9217,17.9316,17.8917,17.9117,8500.0
2009-10-22 11:30:00,17.95,17.95,17.91,17.92,2200.0,17.9017,17.9017,17.8618,17.8718,2200.0
2009-10-22 11:35:00,17.91,17.91,17.9,17.91,400.0,17.8618,17.8618,17.8518,17.8618,400.0
2009-10-22 11:40:00,17.9,17.91,17.9,17.91,600.0,17.8518,17.8618,17.8518,17.8618,600.0
2009-10-22 11:45:00,17.91,17.94,17.9,17.92,18900.0,17.8618,17.8917,17.8518,17.8718,18900.0
2009-10-22 11:50:00,17.92,17.93,17.9,17.91,3800.0,17.8718,17.8818,17.8518,17.8618,3800.0
2009-10-22 11:55:00,17.91,17.91,17.9,17.91,1400.0,17.8618,17.8618,17.8518,17.8618,1400.0
2009-10-22 12:00:00,17.92,17.98,17.91,17.97,8400.0,17.8718,17.9316,17.8618,17.9217,8400.0
2009-10-22 12:05:00,17.97,17.98,17.96,17.97,2700.0,17.9217,17.9316,17.9117,17.9217,2700.0
2009-10-22 12:10:00,17.98,17.98,17.97,17.97,1800.0,17.9316,17.9316,17.9217,17.9217,1800.0
2009-10-22 12:15:00,17.97,17.98,17.97,17.97,1900.0,17.9217,17.9316,17.9217,17.9217,1900.0
2009-10-22 12:20:00,17.98,17.98,17.97,17.97,3000.0,17.9316,17.9316,17.9217,17.9217,3000.0
2009-10-22 12:25:00,17.97,18.02,17.97,18.01,5700.0,17.9217,17.9715,17.9217,17.9615,5700.0
2009-10-22 12:30:00,18.01,18.08,18.01,18.02,5300.0,17.9615,18.0314,17.9615,17.9715,5300.0
2009-10-22 12:35:00,18.01,18.04,18.0,18.02,3700.0,17.9615,17.9915,17.9516,17.9715,3700.0
2009-10-22 12:40:00,18.01,18.01,18.0,18.01,1900.0,17.9615,17.9615,17.9516,17.9615,1900.0
2009-10-22 12:45:00,18.0,18.04,18.0,18.03,2200.0,17.9516,17.9915,17.9516,17.9815,2200.0
2009-10-22 12:50:00,18.04,18.07,18.04,18.07,1500.0,17.9915,18.0214,17.9915,18.0214,1500.0
2009-10-22 12:55:00,18.07,18.07,18.05,18.06,1000.0,18.0214,18.0214,18.0014,18.0114,1000.0
2009-10-22 13:00:00,18.06,18.06,18.05,18.05,1300.0,18.0114,18.0114,18.0014,18.0014,1300.0
2009-10-22 13:05:00,18.05,18.06,18.05,18.06,2300.0,18.0014,18.0114,18.0014,18.0114,2300.0
2009-10-22 13:10:00,18.07,18.11,18.07,18.1,5300.0,18.0214,18.0613,18.0214,18.0513,5300.0
2009-10-22 13:15:00,18.1,18.11,18.1,18.1,2300.0,18.0513,18.0613,18.0513,18.0513,2300.0
2009-10-22 13:20:00,18.1,18.1,18.07,18.08,1300.0,18.0513,18.0513,18.0214,18.0314,1300.0
2009-10-22 13:25:00,18.07,18.08,18.05,18.06,1700.0,18.0214,18.0314,18.0014,18.0114,1700.0
2009-10-22 13:30:00,18.05,18.07,18.05,18.06,10200.0,18.0014,18.0214,18.0014,18.0114,10200.0
2009-10-22 13:35:00,18.06,18.06,18.05,18.05,2500.0,18.0114,18.0114,18.0014,18.0014,2500.0
2009-10-22 13:40:00,18.05,18.08,18.04,18.05,9300.0,18.0014,18.0314,17.9915,18.0014,9300.0
2009-10-22 13:45:00,18.05,18.1,18.05,18.08,10200.0,18.0014,18.0513,18.0014,18.0314,10200.0
2009-10-22 13:50:00,18.08,18.12,18.07,18.11,10200.0,18.0314,18.0713,18.0214,18.0613,10200.0
2009-10-22 13:55:00,18.1,18.11,18.1,18.11,3700.0,18.0513,18.0613,18.0513,18.0613,3700.0
2009-10-22 14:00:00,18.12,18.2,18.12,18.2,3200.0,18.0713,18.151,18.0713,18.151,3200.0
2009-10-22 14:05:00,18.18,18.23,18.18,18.22,1400.0,18.1311,18.181,18.1311,18.171,1400.0
2009-10-22 14:10:00,18.22,18.26,18.22,18.26,2100.0,18.171,18.2109,18.171,18.2109,2100.0
2009-10-22 14:15:00,18.27,18.27,18.25,18.25,3600.0,18.2208,18.2208,18.2009,18.2009,3600.0
2009-10-22 14:20:00,18.26,18.3,18.26,18.3,1500.0,18.2109,18.2508,18.2109,18.2508,1500.0
2009-10-22 14:25:00,18.29,18.29,18.29,18.29,1300.0,18.2408,18.2408,18.2408,18.2408,1300.0
2009-10-22 14:30:00,18.3,18.36,18.29,18.32,7400.0,18.2508,18.3106,18.2408,18.2707,7400.0
2009-10-22 14:35:00,18.31,18.31,18.26,18.27,7400.0,18.2607,18.2607,18.2109,18.2208,7400.0
2009-10-22 14:40:00,18.27,18.3,18.26,18.29,3800.0,18.2208,18.2508,18.2109,18.2408,3800.0
2009-10-22 14:45:00,18.28,18.28,18.22,18.23,32800.0,18.2308,18.2308,18.171,18.181,32800.0
2009-10-22 14:50:00,18.25,18.25,18.22,18.23,2300.0,18.2009,18.2009,18.171,18.181,2300.0
2009-10-22 14:55:00,18.22,18.24,18.22,18.23,3000.0,18.171,18.1909,18.171,18.181,3000.0
2009-10-22 15:00:00,18.22,18.23,18.13,18.23,42200.0,18.171,18.181,18.0812,18.181,42200.0
2009-10-22 15:05:00,18.23,18.25,18.22,18.24,2900.0,18.181,18.2009,18.171,18.1909,2900.0
2009-10-22 15:10:00,18.25,18.28,18.25,18.26,5900.0,18.2009,18.2308,18.2009,18.2109,5900.0
2009-10-22 15:15:00,18.27,18.37,18.27,18.35,8100.0,18.2208,18.3206,18.2208,18.3006,8100.0
2009-10-22 15:20:00,18.35,18.39,18.34,18.39,3400.0,18.3006,18.3405,18.2907,18.3405,3400.0
2009-10-22 15:25:00,18.38,18.38,18.34,18.34,2000.0,18.3306,18.3306,18.2907,18.2907,2000.0
2009-10-22 15:30:00,18.33,18.33,18.25,18.25,7500.0,18.2807,18.2807,18.2009,18.2009,7500.0
2009-10-22 15:35:00,18.25,18.25,18.16,18.2,47300.0,18.2009,18.2009,18.1111,18.151,47300.0
2009-10-22 15:40:00,18.2,18.22,18.14,18.17,17200.0,18.151,18.171,18.0912,18.1211,17200.0
2009-10-22 15:45:00,18.16,18.18,18.12,18.14,25300.0,18.1111,18.1311,18.0713,18.0912,25300.0
2009-10-22 15:50:00,18.14,18.14,18.09,18.09,23600.0,18.0912,18.0912,18.0413,18.0413,23600.0
2009-10-22 15:55:00,18.09,18.14,18.08,18.13,52400.0,18.0413,18.0912,18.0314,18.0812,52400.0
2009-10-23 09:30:00,18.16,18.24,18.02,18.03,1800.0,18.1111,18.1909,17.9715,17.9815,1800.0
2009-10-23 09:35:00,18.06,18.08,17.96,18.08,53000.0,18.0114,18.0314,17.9117,18.0314,53000.0
2009-10-23 09:40:00,18.0,18.1,17.99,18.1,8200.0,17.9516,18.0513,17.9416,18.0513,8200.0
2009-10-23 09:45:00,18.08,18.13,18.06,18.08,11100.0,18.0314,18.0812,18.0114,18.0314,11100.0
2009-10-23 09:50:00,18.1,18.1,17.99,18.03,6500.0,18.0513,18.0513,17.9416,17.9815,6500.0
2009-10-23 09:55:00,18.01,18.05,17.96,17.98,11700.0,17.9615,18.0014,17.9117,17.9316,11700.0
2009-10-23 10:00:00,18.05,18.08,17.86,17.86,7000.0,18.0014,18.0314,17.812,17.812,7000.0
2009-10-23 10:05:00,17.86,17.9,17.86,17.86,2600.0,17.812,17.8518,17.812,17.812,2600.0
2009-10-23 10:10:00,17.86,17.86,17.71,17.76,6600.0,17.812,17.812,17.6624,17.7122,6600.0
2009-10-23 10:15:00,17.76,17.76,17.72,17.75,6100.0,17.7122,17.7122,17.6723,17.7022,6100.0
2009-10-23 10:20:00,17.75,17.77,17.74,17.74,2700.0,17.7022,17.7222,17.6923,17.6923,2700.0
2009-10-23 10:25:00,17.75,17.78,17.75,17.77,2200.0,17.7022,17.7322,17.7022,17.7222,2200.0
2009-10-23 10:30:00,17.77,17.77,17.69,17.77,4000.0,17.7222,17.7222,17.6424,17.7222,4000.0
2009-10-23 10:35:00,17.74,17.77,17.72,17.77,5800.0,17.6923,17.7222,17.6723,17.7222,5800.0
2009-10-23 10:40:00,17.76,17.76,17.71,17.71,1400.0,17.7122,17.7122,17.6624,17.6624,1400.0
2009-10-23 10:45:00,17.71,17.74,17.64,17.72,5500.0,17.6624,17.6923,17.5925,17.6723,5500.0
2009-10-23 10:50:00,17.72,17.72,17.63,17.63,2300.0,17.6723,17.6723,17.5826,17.5826,2300.0
2009-10-23 10:55:00,17.64,17.64,17.57,17.61,4200.0,17.5925,17.5925,17.5227,17.5626,4200.0
2009-10-23 11:00:00,17.62,17.63,17.51,17.56,9700.0,17.5726,17.5826,17.4629,17.5128,9700.0
2009-10-23 11:05:00,17.51,17.55,17.51,17.54,800.0,17.4629,17.5028,17.4629,17.4928,800.0
2009-10-23 11:10:00,17.54,17.56,17.54,17.55,1200.0,17.4928,17.5128,17.4928,17.5028,1200.0
2009-10-23 11:15:00,17.55,17.57,17.52,17.55,12500.0,17.5028,17.5227,17.4729,17.5028,12500.0
2009-10-23 11:20:00,17.55,17.57,17.5,17.57,2400.0,17.5028,17.5227,17.4529,17.5227,2400.0
2009-10-23 11:25:00,17.56,17.57,17.56,17.57,2300.0,17.5128,17.5227,17.5128,17.5227,2300.0
2009-10-23 11:30:00,17.56,17.56,17.52,17.55,1200.0,17.5128,17.5128,17.4729,17.5028,1200.0
2009-10-23 11:35:00,17.55,17.58,17.55,17.55,1600.0,17.5028,17.5327,17.5028,17.5028,1600.0
2009-10-23 11:40:00,17.55,17.65,17.55,17.64,5100.0,17.5028,17.6025,17.5028,17.5925,5100.0
2009-10-23 11:45:00,17.59,17.59,17.53,17.53,7600.0,17.5427,17.5427,17.4828,17.4828,7600.0
2009-10-23 11:50:00,17.55,17.58,17.54,17.55,3400.0,17.5028,17.5327,17.4928,17.5028,3400.0
2009-10-23 11:55:00,17.56,17.56,17.55,17.55,1800.0,17.5128,17.5128,17.5028,17.5028,1800.0
2009-10-23 12:00:00,17.55,17.56,17.55,17.56,1100.0,17.5028,17.5128,17.5028,17.5128,1100.0
2009-10-23 12:05:00,17.56,17.56,17.55,17.55,900.0,17.5128,17.5128,17.5028,17.5028,900.0
2009-10-23 12:10:00,17.56,17.56,17.55,17.55,900.0,17.5128,17.5128,17.5028,17.5028,900.0
2009-10-23 12:15:00,17.55,17.55,17.52,17.54,4400.0,17.5028,17.5028,17.4729,17.4928,4400.0
2009-10-23 12:20:00,17.55,17.55,17.51,17.53,1500.0,17.5028,17.5028,17.4629,17.4828,1500.0
2009-10-23 12:25:00,17.53,17.53,17.53,17.53,100.0,17.4828,17.4828,17.4828,17.4828,100.0
2009-10-23 12:30:00,17.52,17.53,17.51,17.52,1600.0,17.4729,17.4828,17.4629,17.4729,1600.0
2009-10-23 12:35:00,17.51,17.53,17.51,17.52,2000.0,17.4629,17.4828,17.4629,17.4729,2000.0
2009-10-23 12:40:00,17.52,17.52,17.51,17.51,900.0,17.4729,17.4729,17.4629,17.4629,900.0
2009-10-23 12:45:00,17.51,17.51,17.5,17.51,1300.0,17.4629,17.4629,17.4529,17.4629,1300.0
2009-10-23 12:50:00,17.51,17.51,17.51,17.51,4900.0,17.4629,17.4629,17.4629,17.4629,4900.0
2009-10-23 12:55:00,17.51,17.51,17.51,17.51,1000.0,17.4629,17.4629,17.4629,17.4629,1000.0
2009-10-23 13:00:00,17.5,17.52,17.49,17.51,8900.0,17.4529,17.4729,17.4429,17.4629,8900.0
2009-10-23 13:05:00,17.51,17.52,17.51,17.51,2400.0,17.4629,17.4729,17.4629,17.4629,2400.0
2009-10-23 13:10:00,17.52,17.52,17.51,17.51,2300.0,17.4729,17.4729,17.4629,17.4629,2300.0
2009-10-23 13:15:00,17.52,17.52,17.51,17.52,1100.0,17.4729,17.4729,17.4629,17.4729,1100.0
2009-10-23 13:20:00,17.52,17.52,17.5,17.51,6400.0,17.4729,17.4729,17.4529,17.4629,6400.0
2009-10-23 13:25:00,17.53,17.53,17.5,17.52,4300.0,17.4828,17.4828,17.4529,17.4729,4300.0
2009-10-23 13:30:00,17.52,17.52,17.47,17.5,7600.0,17.4729,17.4729,17.423,17.4529,7600.0
2009-10-23 13:35:00,17.49,17.56,17.49,17.56,5800.0,17.4429,17.5128,17.4429,17.5128,5800.0
2009-10-23 13:40:00,17.56,17.61,17.53,17.6,6200.0,17.5128,17.5626,17.4828,17.5527,6200.0
2009-10-23 13:45:00,17.6,17.6,17.59,17.6,2700.0,17.5527,17.5527,17.5427,17.5527,2700.0
2009-10-23 13:50:00,17.6,17.65,17.6,17.65,2000.0,17.5527,17.6025,17.5527,17.6025,2000.0
2009-10-23 13:55:00,17.64,17.65,17.62,17.63,1400.0,17.5925,17.6025,17.5726,17.5826,1400.0
2009-10-23 14:00:00,17.6,17.62,17.59,17.6,1700.0,17.5527,17.5726,17.5427,17.5527,1700.0
2009-10-23 14:05:00,17.59,17.63,17.57,17.62,6200.0,17.5427,17.5826,17.5227,17.5726,6200.0
2009-10-23 14:10:00,17.63,17.63,17.6,17.6,2300.0,17.5826,17.5826,17.5527,17.5527,2300.0
2009-10-23 14:15:00,17.6,17.6,17.59,17.6,1000.0,17.5527,17.5527,17.5427,17.5527,1000.0
2009-10-23 14:20:00,17.61,17.64,17.61,17.64,1300.0,17.5626,17.5925,17.5626,17.5925,1300.0
2009-10-23 14:25:00,17.63,17.63,17.6,17.61,2400.0,17.5826,17.5826,17.5527,17.5626,2400.0
2009-10-23 14:30:00,17.6,17.61,17.59,17.6,4600.0,17.5527,17.5626,17.5427,17.5527,4600.0
2009-10-23 14:35:00,17.61,17.61,17.6,17.61,2600.0,17.5626,17.5626,17.5527,17.5626,2600.0
2009-10-23 14:40:00,17.61,17.63,17.61,17.63,1200.0,17.5626,17.5826,17.5626,17.5826,1200.0
2009-10-23 14:45:00,17.63,17.64,17.62,17.63,2600.0,17.5826,17.5925,17.5726,17.5826,2600.0
2009-10-23 14:50:00,17.63,17.65,17.62,17.65,2900.0,17.5826,17.6025,17.5726,17.6025,2900.0
2009-10-23 14:55:00,17.65,17.67,17.65,17.67,5400.0,17.6025,17.6225,17.6025,17.6225,5400.0
2009-10-23 15:00:00,17.66,17.69,17.65,17.66,6400.0,17.6125,17.6424,17.6025,17.6125,6400.0
2009-10-23 15:05:00,17.66,17.75,17.66,17.7,18700.0,17.6125,17.7022,17.6125,17.6524,18700.0
2009-10-23 15:10:00,17.69,17.74,17.69,17.73,2700.0,17.6424,17.6923,17.6424,17.6823,2700.0
2009-10-23 15:15:00,17.73,17.73,17.7,17.71,2000.0,17.6823,17.6823,17.6524,17.6624,2000.0
2009-10-23 15:20:00,17.71,17.71,17.68,17.7,4700.0,17.6624,17.6624,17.6324,17.6524,4700.0
2009-10-23 15:25:00,17.7,17.7,17.65,17.66,4100.0,17.6524,17.6524,17.6025,17.6125,4100.0
2009-10-23 15:30:00,17.66,17.72,17.64,17.67,8400.0,17.6125,17.6723,17.5925,17.6225,8400.0
2009-10-23 15:35:00,17.67,17.69,17.62,17.68,8700.0,17.6225,17.6424,17.5726,17.6324,8700.0
2009-10-23 15:40:00,17.67,17.67,17.58,17.59,14200.0,17.6225,17.6225,17.5327,17.5427,14200.0
2009-10-23 15:45:00,17.58,17.58,17.54,17.54,14400.0,17.5327,17.5327,17.4928,17.4928,14400.0
2009-10-23 15:50:00,17.55,17.61,17.55,17.58,22900.0,17.5028,17.5626,17.5028,17.5327,22900.0
2009-10-23 15:55:00,17.59,17.59,17.54,17.56,27200.0,17.5427,17.5427,17.4928,17.5128,27200.0
2009-10-26 09:30:00,17.66,17.93,17.66,17.92,7300.0,17.6125,17.8818,17.6125,17.8718,7300.0
2009-10-26 09:35:00,17.98,17.98,17.8,17.91,4600.0,17.9316,17.9316,17.7521,17.8618,4600.0
2009-10-26 09:40:00,17.87,17.9,17.81,17.85,7300.0,17.8219,17.8518,17.7621,17.802,7300.0
2009-10-26 09:45:00,17.87,17.96,17.82,17.83,11100.0,17.8219,17.9117,17.7721,17.782,11100.0
2009-10-26 09:50:00,17.83,17.89,17.8,17.82,4300.0,17.782,17.8419,17.7521,17.7721,4300.0
2009-10-26 09:55:00,17.82,17.88,17.78,17.84,4800.0,17.7721,17.8319,17.7322,17.792,4800.0
2009-10-26 10:00:00,17.82,17.86,17.79,17.85,5700.0,17.7721,17.812,17.7421,17.802,5700.0
2009-10-26 10:05:00,17.85,17.86,17.8,17.82,6800.0,17.802,17.812,17.7521,17.7721,6800.0
2009-10-26 10:10:00,17.8,17.8,17.72,17.73,9400.0,17.7521,17.7521,17.6723,17.6823,9400.0
2009-10-26 10:15:00,17.77,17.8,17.72,17.74,5900.0,17.7222,17.7521,17.6723,17.6923,5900.0
2009-10-26 10:20:00,17.74,17.75,17.7,17.74,3900.0,17.6923,17.7022,17.6524,17.6923,3900.0
2009-10-26 10:25:00,17.74,17.8,17.74,17.79,3000.0,17.6923,17.7521,17.6923,17.7421,3000.0
2009-10-26 10:30:00,17.8,17.86,17.79,17.82,10600.0,17.7521,17.812,17.7421,17.7721,10600.0
2009-10-26 10:35:00,17.82,17.84,17.79,17.8,7000.0,17.7721,17.792,17.7421,17.7521,7000.0
2009-10-26 10:40:00,17.8,17.84,17.8,17.83,8300.0,17.7521,17.792,17.7521,17.782,8300.0
2009-10-26 10:45:00,17.82,17.84,17.8,17.82,1500.0,17.7721,17.792,17.7521,17.7721,1500.0
2009-10-26 10:50:00,17.82,17.82,17.8,17.8,1400.0,17.7721,17.7721,17.7521,17.7521,1400.0
2009-10-26 10:55:00,17.79,17.84,17.78,17.84,4300.0,17.7421,17.792,17.7322,17.792,4300.0
2009-10-26 11:00:00,17.84,17.84,17.79,17.8,3800.0,17.792,17.792,17.7421,17.7521,3800.0
2009-10-26 11:05:00,17.81,17.84,17.81,17.84,2500.0,17.7621,17.792,17.7621,17.792,2500.0
2009-10-26 11:10:00,17.83,17.85,17.81,17.84,4900.0,17.782,17.802,17.7621,17.792,4900.0
2009-10-26 11:15:00,17.81,17.85,17.81,17.85,5000.0,17.7621,17.802,17.7621,17.802,5000.0
2009-10-26 11:20:00,17.85,17.85,17.79,17.79,8400.0,17.802,17.802,17.7421,17.7421,8400.0
2009-10-26 11:25:00,17.82,17.84,17.79,17.81,4000.0,17.7721,17.792,17.7421,17.7621,4000.0
2009-10-26 11:30:00,17.81,17.81,17.68,17.71,15000.0,17.7621,17.7621,17.6324,17.6624,15000.0
2009-10-26 11:35:00,17.71,17.71,17.51,17.56,6300.0,17.6624,17.6624,17.4629,17.5128,6300.0
2009-10-26 11:40:00,17.55,17.55,17.46,17.46,3000.0,17.5028,17.5028,17.413,17.413,3000.0
2009-10-26 11:45:00,17.45,17.5,17.44,17.46,3700.0,17.4031,17.4529,17.3931,17.413,3700.0
2009-10-26 11:50:00,17.47,17.47,17.41,17.41,1200.0,17.423,17.423,17.3632,17.3632,1200.0
2009-10-26 11:55:00,17.42,17.43,17.36,17.38,4900.0,17.3731,17.3831,17.3133,17.3332,4900.0
2009-10-26 12:00:00,17.37,17.44,17.35,17.36,7900.0,17.3233,17.3931,17.3033,17.3133,7900.0
2009-10-26 12:05:00,17.32,17.36,17.27,17.36,4200.0,17.2734,17.3133,17.2235,17.3133,4200.0
2009-10-26 12:10:00,17.36,17.41,17.33,17.41,4600.0,17.3133,17.3632,17.2834,17.3632,4600.0
2009-10-26 12:15:00,17.42,17.45,17.34,17.45,6900.0,17.3731,17.4031,17.2934,17.4031,6900.0
2009-10-26 12:20:00,17.49,17.5,17.48,17.5,1400.0,17.4429,17.4529,17.433,17.4529,1400.0
2009-10-26 12:25:00,17.5,17.5,17.46,17.46,2800.0,17.4529,17.4529,17.413,17.413,2800.0
2009-10-26 12:30:00,17.48,17.51,17.48,17.51,1800.0,17.433,17.4629,17.433,17.4629,1800.0
2009-10-26 12:35:00,17.5,17.5,17.42,17.42,5200.0,17.4529,17.4529,17.3731,17.3731,5200.0
2009-10-26 12:40:00,17.41,17.42,17.4,17.4,3300.0,17.3632,17.3731,17.3532,17.3532,3300.0
2009-10-26 12:45:00,17.36,17.38,17.32,17.33,3100.0,17.3133,17.3332,17.2734,17.2834,3100.0
2009-10-26 12:50:00,17.33,17.38,17.32,17.35,4100.0,17.2834,17.3332,17.2734,17.3033,4100.0
2009-10-26 12:55:00,17.38,17.39,17.34,17.37,2700.0,17.3332,17.3432,17.2934,17.3233,2700.0
2009-10-26 13:00:00,17.36,17.37,17.35,17.37,900.0,17.3133,17.3233,17.3033,17.3233,900.0
2009-10-26 13:05:00,17.36,17.41,17.35,17.41,2500.0,17.3133,17.3632,17.3033,17.3632,2500.0
2009-10-26 13:10:00,17.41,17.41,17.34,17.39,1800.0,17.3632,17.3632,17.2934,17.3432,1800.0
2009-10-26 13:15:00,17.39,17.39,17.36,17.36,2600.0,17.3432,17.3432,17.3133,17.3133,2600.0
2009-10-26 13:20:00,17.37,17.38,17.32,17.37,2800.0,17.3233,17.3332,17.2734,17.3233,2800.0
2009-10-26 13:25:00,17.35,17.37,17.31,17.35,5500.0,17.3033,17.3233,17.2634,17.3033,5500.0
2009-10-26 13:30:00,17.35,17.35,17.29,17.31,1300.0,17.3033,17.3033,17.2435,17.2634,1300.0
2009-10-26 13:35:00,17.31,17.33,17.28,17.28,2900.0,17.2634,17.2834,17.2335,17.2335,2900.0
2009-10-26 13:40:00,17.28,17.33,17.28,17.3,1700.0,17.2335,17.2834,17.2335,17.2535,1700.0
2009-10-26 13:45:00,17.3,17.31,17.25,17.25,2000.0,17.2535,17.2634,17.2036,17.2036,2000.0
2009-10-26 13:50:00,17.26,17.31,17.26,17.31,1800.0,17.2136,17.2634,17.2136,17.2634,1800.0
2009-10-26 13:55:00,17.32,17.34,17.28,17.29,2300.0,17.2734,17.2934,17.2335,17.2435,2300.0
2009-10-26 14:00:00,17.28,17.35,17.28,17.34,2800.0,17.2335,17.3033,17.2335,17.2934,2800.0
2009-10-26 14:05:00,17.34,17.38,17.34,17.38,3800.0,17.2934,17.3332,17.2934,17.3332,3800.0
2009-10-26 14:10:00,17.38,17.38,17.36,17.37,2100.0,17.3332,17.3332,17.3133,17.3233,2100.0
2009-10-26 14:15:00,17.35,17.35,17.29,17.29,4000.0,17.3033,17.3033,17.2435,17.2435,4000.0
2009-10-26 14:20:00,17.31,17.36,17.3,17.34,1900.0,17.2634,17.3133,17.2535,17.2934,1900.0
2009-10-26 14:25:00,17.36,17.39,17.33,17.39,2400.0,17.3133,17.3432,17.2834,17.3432,2400.0
2009-10-26 14:30:00,17.37,17.37,17.34,17.36,3300.0,17.3233,17.3233,17.2934,17.3133,3300.0
2009-10-26 14:35:00,17.33,17.38,17.3,17.37,3600.0,17.2834,17.3332,17.2535,17.3233,3600.0
2009-10-26 14:40:00,17.37,17.37,17.34,17.34,2100.0,17.3233,17.3233,17.2934,17.2934,2100.0
2009-10-26 14:45:00,17.36,17.38,17.35,17.35,2700.0,17.3133,17.3332,17.3033,17.3033,2700.0
2009-10-26 14:50:00,17.36,17.4,17.36,17.4,3900.0,17.3133,17.3532,17.3133,17.3532,3900.0
2009-10-26 14:55:00,17.39,17.44,17.38,17.38,5800.0,17.3432,17.3931,17.3332,17.3332,5800.0
2009-10-26 15:00:00,17.4,17.4,17.38,17.38,1200.0,17.3532,17.3532,17.3332,17.3332,1200.0
2009-10-26 15:05:00,17.37,17.4,17.35,17.38,3100.0,17.3233,17.3532,17.3033,17.3332,3100.0
2009-10-26 15:10:00,17.38,17.41,17.38,17.41,2800.0,17.3332,17.3632,17.3332,17.3632,2800.0
2009-10-26 15:15:00,17.4,17.44,17.39,17.4,5700.0,17.3532,17.3931,17.3432,17.3532,5700.0
2009-10-26 15:20:00,17.4,17.43,17.4,17.42,5300.0,17.3532,17.3831,17.3532,17.3731,5300.0
2009-10-26 15:25:00,17.42,17.42,17.35,17.35,5400.0,17.3731,17.3731,17.3033,17.3033,5400.0
2009-10-26 15:30:00,17.38,17.41,17.38,17.41,2200.0,17.3332,17.3632,17.3332,17.3632,2200.0
2009-10-26 15:35:00,17.4,17.42,17.39,17.39,3800.0,17.3532,17.3731,17.3432,17.3432,3800.0
2009-10-26 15:40:00,17.4,17.46,17.4,17.46,8700.0,17.3532,17.413,17.3532,17.413,8700.0
2009-10-26 15:45:00,17.45,17.54,17.45,17.52,14400.0,17.4031,17.4928,17.4031,17.4729,14400.0
2009-10-26 15:50:00,17.53,17.54,17.47,17.5,15300.0,17.4828,17.4928,17.423,17.4529,15300.0
2009-10-26 15:55:00,17.49,17.52,17.46,17.49,23400.0,17.4429,17.4729,17.413,17.4429,23400.0
2009-10-27 09:30:00,17.49,17.57,17.43,17.45,4000.0,17.4429,17.5227,17.3831,17.4031,4000.0
2009-10-27 09:35:00,17.52,17.53,17.4,17.48,3000.0,17.4729,17.4828,17.3532,17.433,3000.0
2009-10-27 09:40:00,17.49,17.5,17.46,17.5,3400.0,17.4429,17.4529,17.413,17.4529,3400.0
2009-10-27 09:45:00,17.49,17.51,17.46,17.48,4300.0,17.4429,17.4629,17.413,17.433,4300.0
2009-10-27 09:50:00,17.51,17.6,17.49,17.6,2200.0,17.4629,17.5527,17.4429,17.5527,2200.0
2009-10-27 09:55:00,17.57,17.58,17.52,17.55,1900.0,17.5227,17.5327,17.4729,17.5028,1900.0
2009-10-27 10:00:00,17.5,17.5,17.29,17.29,6400.0,17.4529,17.4529,17.2435,17.2435,6400.0
2009-10-27 10:05:00,17.31,17.37,17.3,17.36,3200.0,17.2634,17.3233,17.2535,17.3133,3200.0
2009-10-27 10:10:00,17.34,17.35,17.28,17.31,4500.0,17.2934,17.3033,17.2335,17.2634,4500.0
2009-10-27 10:15:00,17.29,17.36,17.29,17.35,4200.0,17.2435,17.3133,17.2435,17.3033,4200.0
2009-10-27 10:20:00,17.36,17.43,17.36,17.43,2000.0,17.3133,17.3831,17.3133,17.3831,2000.0
2009-10-27 10:25:00,17.4,17.48,17.4,17.46,3100.0,17.3532,17.433,17.3532,17.413,3100.0
2009-10-27 10:30:00,17.45,17.53,17.42,17.53,7500.0,17.4031,17.4828,17.3731,17.4828,7500.0
2009-10-27 10:35:00,17.54,17.56,17.54,17.56,2800.0,17.4928,17.5128,17.4928,17.5128,2800.0
2009-10-27 10:40:00,17.57,17.71,17.57,17.71,5000.0,17.5227,17.6624,17.5227,17.6624,5000.0
2009-10-27 10:45:00,17.7,17.7,17.65,17.65,5300.0,17.6524,17.6524,17.6025,17.6025,5300.0
2009-10-27 10:50:00,17.66,17.66,17.55,17.55,9500.0,17.6125,17.6125,17.5028,17.5028,9500.0
2009-10-27 10:55:00,17.55,17.55,17.49,17.51,2100.0,17.5028,17.5028,17.4429,17.4629,2100.0
2009-10-27 11:00:00,17.5,17.51,17.44,17.44,4000.0,17.4529,17.4629,17.3931,17.3931,4000.0
2009-10-27 11:05:00,17.44,17.44,17.39,17.39,3400.0,17.3931,17.3931,17.3432,17.3432,3400.0
2009-10-27 11:10:00,17.38,17.42,17.36,17.41,6300.0,17.3332,17.3731,17.3133,17.3632,6300.0
2009-10-27 11:15:00,17.39,17.43,17.39,17.43,1900.0,17.3432,17.3831,17.3432,17.3831,1900.0
2009-10-27 11:20:00,17.44,17.53,17.44,17.5,6600.0,17.3931,17.4828,17.3931,17.4529,6600.0
2009-10-27 11:25:00,17.49,17.54,17.49,17.53,3800.0,17.4429,17.4928,17.4429,17.4828,3800.0
2009-10-27 11:30:00,17.53,17.53,17.46,17.47,5600.0,17.4828,17.4828,17.413,17.423,5600.0
2009-10-27 11:35:00,17.47,17.48,17.46,17.48,1700.0,17.423,17.433,17.413,17.433,1700.0
2009-10-27 11:40:00,17.47,17.47,17.44,17.45,2600.0,17.423,17.423,17.3931,17.4031,2600.0
2009-10-27 11:45:00,17.49,17.49,17.46,17.49,4900.0,17.4429,17.4429,17.413,17.4429,4900.0
2009-10-27 11:50:00,17.48,17.5,17.48,17.49,2100.0,17.433,17.4529,17.433,17.4429,2100.0
2009-10-27 11:55:00,17.49,17.5,17.48,17.48,2100.0,17.4429,17.4529,17.433,17.433,2100.0
2009-10-27 12:00:00,17.47,17.48,17.46,17.47,4500.0,17.423,17.433,17.413,17.423,4500.0
2009-10-27 12:05:00,17.46,17.47,17.44,17.44,8700.0,17.413,17.423,17.3931,17.3931,8700.0
2009-10-27 12:10:00,17.44,17.44,17.43,17.44,1200.0,17.3931,17.3931,17.3831,17.3931,1200.0
2009-10-27 12:15:00,17.44,17.47,17.43,17.47,3300.0,17.3931,17.423,17.3831,17.423,3300.0
2009-10-27 12:20:00,17.48,17.49,17.47,17.47,1100.0,17.433,17.4429,17.423,17.423,1100.0
2009-10-27 12:25:00,17.47,17.48,17.47,17.47,1600.0,17.423,17.433,17.423,17.423,1600.0
2009-10-27 12:30:00,17.47,17.48,17.43,17.44,4800.0,17.423,17.433,17.3831,17.3931,4800.0
2009-10-27 12:35:00,17.44,17.45,17.42,17.44,3100.0,17.3931,17.4031,17.3731,17.3931,3100.0
2009-10-27 12:40:00,17.43,17.43,17.42,17.42,1400.0,17.3831,17.3831,17.3731,17.3731,1400.0
2009-10-27 12:45:00,17.42,17.43,17.39,17.42,6200.0,17.3731,17.3831,17.3432,17.3731,6200.0
2009-10-27 12:50:00,17.4,17.42,17.4,17.42,1300.0,17.3532,17.3731,17.3532,17.3731,1300.0
2009-10-27 12:55:00,17.4,17.47,17.4,17.44,5100.0,17.3532,17.423,17.3532,17.3931,5100.0
2009-10-27 13:00:00,17.44,17.44,17.42,17.43,1800.0,17.3931,17.3931,17.3731,17.3831,1800.0
2009-10-27 13:05:00,17.43,17.43,17.36,17.42,2900.0,17.3831,17.3831,17.3133,17.3731,2900.0
2009-10-27 13:10:00,17.41,17.46,17.38,17.41,9100.0,17.3632,17.413,17.3332,17.3632,9100.0
2009-10-27 13:15:00,17.41,17.41,17.37,17.37,600.0,17.3632,17.3632,17.3233,17.3233,600.0
2009-10-27 13:20:00,17.36,17.37,17.31,17.33,3700.0,17.3133,17.3233,17.2634,17.2834,3700.0
2009-10-27 13:25:00,17.33,17.33,17.3,17.3,1900.0,17.2834,17.2834,17.2535,17.2535,1900.0
2009-10-27 13:30:00,17.3,17.3,17.24,17.24,2000.0,17.2535,17.2535,17.1936,17.1936,2000.0
2009-10-27 13:35:00,17.24,17.3,17.24,17.3,3600.0,17.1936,17.2535,17.1936,17.2535,3600.0
2009-10-27 13:40:00,17.3,17.31,17.27,17.27,3100.0,17.2535,17.2634,17.2235,17.2235,3100.0
2009-10-27 13:45:00,17.29,17.29,17.27,17.27,1000.0,17.2435,17.2435,17.2235,17.2235,1000.0
2009-10-27 13:50:00,17.27,17.29,17.27,17.29,3500.0,17.2235,17.2435,17.2235,17.2435,3500.0
2009-10-27 13:55:00,17.3,17.31,17.28,17.29,3500.0,17.2535,17.2634,17.2335,17.2435,3500.0
2009-10-27 14:00:00,17.3,17.3,17.26,17.26,2700.0,17.2535,17.2535,17.2136,17.2136,2700.0
2009-10-27 14:05:00,17.26,17.3,17.24,17.25,12500.0,17.2136,17.2535,17.1936,17.2036,12500.0
2009-10-27 14:10:00,17.27,17.3,17.27,17.28,2300.0,17.2235,17.2535,17.2235,17.2335,2300.0
2009-10-27 14:15:00,17.29,17.35,17.29,17.35,3100.0,17.2435,17.3033,17.2435,17.3033,3100.0
2009-10-27 14:20:00,17.34,17.38,17.31,17.38,4400.0,17.2934,17.3332,17.2634,17.3332,4400.0
2009-10-27 14:25:00,17.38,17.43,17.38,17.39,4600.0,17.3332,17.3831,17.3332,17.3432,4600.0
2009-10-27 14:30:00,17.39,17.4,17.34,17.35,5000.0,17.3432,17.3532,17.2934,17.3033,5000.0
2009-10-27 14:35:00,17.35,17.35,17.3,17.31,5400.0,17.3033,17.3033,17.2535,17.2634,5400.0
2009-10-27 14:40:00,17.32,17.34,17.31,17.34,2300.0,17.2734,17.2934,17.2634,17.2934,2300.0
2009-10-27 14:45:00,17.34,17.34,17.32,17.33,2600.0,17.2934,17.2934,17.2734,17.2834,2600.0
2009-10-27 14:50:00,17.34,17.38,17.34,17.38,2500.0,17.2934,17.3332,17.2934,17.3332,2500.0
2009-10-27 14:55:00,17.38,17.41,17.34,17.36,9500.0,17.3332,17.3632,17.2934,17.3133,9500.0
2009-10-27 15:00:00,17.36,17.36,17.34,17.35,3500.0,17.3133,17.3133,17.2934,17.3033,3500.0
2009-10-27 15:05:00,17.36,17.36,17.32,17.33,10400.0,17.3133,17.3133,17.2734,17.2834,10400.0
2009-10-27 15:10:00,17.32,17.37,17.32,17.35,6100.0,17.2734,17.3233,17.2734,17.3033,6100.0
2009-10-27 15:15:00,17.36,17.42,17.35,17.4,11800.0,17.3133,17.3731,17.3033,17.3532,11800.0
2009-10-27 15:20:00,17.4,17.42,17.36,17.41,8800.0,17.3532,17.3731,17.3133,17.3632,8800.0
2009-10-27 15:25:00,17.41,17.42,17.39,17.41,2900.0,17.3632,17.3731,17.3432,17.3632,2900.0
2009-10-27 15:30:00,17.4,17.41,17.28,17.28,10500.0,17.3532,17.3632,17.2335,17.2335,10500.0
2009-10-27 15:35:00,17.28,17.32,17.26,17.28,10400.0,17.2335,17.2734,17.2136,17.2335,10400.0
2009-10-27 15:40:00,17.28,17.33,17.26,17.33,10300.0,17.2335,17.2834,17.2136,17.2834,10300.0
2009-10-27 15:45:00,17.32,17.33,17.25,17.25,12100.0,17.2734,17.2834,17.2036,17.2036,12100.0
2009-10-27 15:50:00,17.24,17.26,17.21,17.23,25100.0,17.1936,17.2136,17.1637,17.1836,25100.0
2009-10-27 15:55:00,17.25,17.25,17.19,17.21,27200.0,17.2036,17.2036,17.1438,17.1637,27200.0
2009-10-28 09:30:00,17.23,17.23,17.08,17.18,4300.0,17.1836,17.1836,17.0341,17.1338,4300.0
2009-10-28 09:35:00,17.19,17.2,17.09,17.16,2700.0,17.1438,17.1537,17.044,17.1138,2700.0
2009-10-28 09:40:00,17.1,17.12,16.94,16.99,20500.0,17.054,17.0739,16.8944,16.9443,20500.0
2009-10-28 09:45:00,16.99,17.06,16.88,16.9,6900.0,16.9443,17.0141,16.8346,16.8545,6900.0
2009-10-28 09:50:00,16.9,17.01,16.87,16.87,6100.0,16.8545,16.9642,16.8246,16.8246,6100.0
2009-10-28 09:55:00,16.86,16.9,16.8,16.88,21900.0,16.8146,16.8545,16.7548,16.8346,21900.0
2009-10-28 10:00:00,16.89,16.9,16.78,16.81,5000.0,16.8446,16.8545,16.7349,16.7648,5000.0
2009-10-28 10:05:00,16.84,16.94,16.84,16.94,4000.0,16.7947,16.8944,16.7947,16.8944,4000.0
2009-10-28 10:10:00,16.95,17.0,16.95,17.0,3000.0,16.9044,16.9543,16.9044,16.9543,3000.0
2009-10-28 10:15:00,17.0,17.0,16.95,16.95,3800.0,16.9543,16.9543,16.9044,16.9044,3800.0
2009-10-28 10:20:00,16.98,16.99,16.87,16.9,6400.0,16.9343,16.9443,16.8246,16.8545,6400.0
2009-10-28 10:25:00,16.93,16.97,16.93,16.97,2600.0,16.8845,16.9243,16.8845,16.9243,2600.0
2009-10-28 10:30:00,16.97,17.0,16.96,17.0,3700.0,16.9243,16.9543,16.9144,16.9543,3700.0
2009-10-28 10:35:00,17.0,17.0,16.99,17.0,5600.0,16.9543,16.9543,16.9443,16.9543,5600.0
2009-10-28 10:40:00,17.0,17.07,16.98,17.07,24800.0,16.9543,17.0241,16.9343,17.0241,24800.0
2009-10-28 10:45:00,16.97,16.97,16.88,16.88,10400.0,16.9243,16.9243,16.8346,16.8346,10400.0
2009-10-28 10:50:00,16.9,16.92,16.82,16.83,6100.0,16.8545,16.8745,16.7747,16.7847,6100.0
2009-10-28 10:55:00,16.84,16.91,16.84,16.85,3200.0,16.7947,16.8645,16.7947,16.8047,3200.0
2009-10-28 11:00:00,16.84,16.84,16.75,16.75,4400.0,16.7947,16.7947,16.7049,16.7049,4400.0
2009-10-28 11:05:00,16.75,16.82,16.75,16.8,3100.0,16.7049,16.7747,16.7049,16.7548,3100.0
2009-10-28 11:10:00,16.79,16.79,16.75,16.77,5300.0,16.7448,16.7448,16.7049,16.7249,5300.0
2009-10-28 11:15:00,16.78,16.8,16.75,16.79,14100.0,16.7349,16.7548,16.7049,16.7448,14100.0
2009-10-28 11:20:00,16.78,16.78,16.72,16.73,8200.0,16.7349,16.7349,16.675,16.685,8200.0
2009-10-28 11:25:00,16.74,16.75,16.73,16.74,2600.0,16.695,16.7049,16.685,16.695,2600.0
2009-10-28 11:30:00,16.74,16.75,16.71,16.74,5100.0,16.695,16.7049,16.665,16.695,5100.0
2009-10-28 11:35:00,16.74,16.75,16.7,16.71,3500.0,16.695,16.7049,16.6551,16.665,3500.0
2009-10-28 11:40:00,16.71,16.72,16.65,16.7,3800.0,16.665,16.675,16.6052,16.6551,3800.0
2009-10-28 11:45:00,16.7,16.75,16.68,16.73,4100.0,16.6551,16.7049,16.6351,16.685,4100.0
2009-10-28 11:50:00,16.7,16.76,16.69,16.74,3600.0,16.6551,16.7149,16.6451,16.695,3600.0
2009-10-28 11:55:00,16.74,16.74,16.69,16.72,2500.0,16.695,16.695,16.6451,16.675,2500.0
2009-10-28 12:00:00,16.71,16.74,16.7,16.72,4200.0,16.665,16.695,16.6551,16.675,4200.0
2009-10-28 12:05:00,16.73,16.73,16.7,16.7,1100.0,16.685,16.685,16.6551,16.6551,1100.0
2009-10-28 12:10:00,16.7,16.7,16.69,16.7,1000.0,16.6551,16.6551,16.6451,16.6551,1000.0
2009-10-28 12:15:00,16.69,16.7,16.68,16.7,1000.0,16.6451,16.6551,16.6351,16.6551,1000.0
2009-10-28 12:20:00,16.7,16.7,16.64,16.66,1900.0,16.6551,16.6551,16.5952,16.6152,1900.0
2009-10-28 12:25:00,16.64,16.69,16.64,16.69,1100.0,16.5952,16.6451,16.5952,16.6451,1100.0
2009-10-28 12:30:00,16.67,16.76,16.67,16.71,9600.0,16.6252,16.7149,16.6252,16.665,9600.0
2009-10-28 12:35:00,16.73,16.74,16.68,16.7,2100.0,16.685,16.695,16.6351,16.6551,2100.0
2009-10-28 12:40:00,16.7,16.72,16.65,16.66,2400.0,16.6551,16.675,16.6052,16.6152,2400.0
2009-10-28 12:45:00,16.62,16.64,16.62,16.64,1500.0,16.5753,16.5952,16.5753,16.5952,1500.0
2009-10-28 12:50:00,16.65,16.65,16.59,16.65,3300.0,16.6052,16.6052,16.5454,16.6052,3300.0
2009-10-28 12:55:00,16.67,16.68,16.63,16.66,1400.0,16.6252,16.6351,16.5853,16.6152,1400.0
2009-10-28 13:00:00,16.64,16.74,16.64,16.73,3500.0,16.5952,16.695,16.5952,16.685,3500.0
2009-10-28 13:05:00,16.75,16.78,16.74,16.76,2700.0,16.7049,16.7349,16.695,16.7149,2700.0
2009-10-28 13:10:00,16.77,16.8,16.76,16.79,6100.0,16.7249,16.7548,16.7149,16.7448,6100.0
2009-10-28 13:15:00,16.8,16.8,16.75,16.75,1800.0,16.7548,16.7548,16.7049,16.7049,1800.0
2009-10-28 13:20:00,16.75,16.75,16.72,16.75,2200.0,16.7049,16.7049,16.675,16.7049,2200.0
2009-10-28 13:25:00,16.75,16.77,16.7,16.7,1500.0,16.7049,16.7249,16.6551,16.6551,1500.0
2009-10-28 13:30:00,16.71,16.72,16.71,16.71,600.0,16.665,16.675,16.665,16.665,600.0
2009-10-28 13:35:00,16.71,16.71,16.7,16.7,1800.0,16.665,16.665,16.6551,16.6551,1800.0
2009-10-28 13:40:00,16.7,16.73,16.69,16.69,3700.0,16.6551,16.685,16.6451,16.6451,3700.0
2009-10-28 13:45:00,16.7,16.73,16.7,16.72,2700.0,16.6551,16.685,16.6551,16.675,2700.0
2009-10-28 13:50:00,16.69,16.71,16.69,16.71,900.0,16.6451,16.665,16.6451,16.665,900.0
2009-10-28 13:55:00,16.7,16.72,16.7,16.71,1400.0,16.6551,16.675,16.6551,16.665,1400.0
2009-10-28 14:00:00,16.7,16.71,16.67,16.71,3600.0,16.6551,16.665,16.6252,16.665,3600.0
2009-10-28 14:05:00,16.69,16.69,16.69,16.69,900.0,16.6451,16.6451,16.6451,16.6451,900.0
2009-10-28 14:10:00,16.7,16.7,16.68,16.7,2200.0,16.6551,16.6551,16.6351,16.6551,2200.0
2009-10-28 14:15:00,16.69,16.71,16.64,16.64,3200.0,16.6451,16.665,16.5952,16.5952,3200.0
2009-10-28 14:20:00,16.63,16.63,16.61,16.62,2200.0,16.5853,16.5853,16.5653,16.5753,2200.0
2009-10-28 14:25:00,16.66,16.66,16.64,16.64,1200.0,16.6152,16.6152,16.5952,16.5952,1200.0
2009-10-28 14:30:00,16.63,16.63,16.6,16.6,2200.0,16.5853,16.5853,16.5553,16.5553,2200.0
2009-10-28 14:35:00,16.6,16.61,16.55,16.55,3400.0,16.5553,16.5653,16.5055,16.5055,3400.0
2009-10-28 14:40:00,16.54,16.58,16.54,16.58,1000.0,16.4955,16.5354,16.4955,16.5354,1000.0
2009-10-28 14:45:00,16.58,16.61,16.57,16.61,4200.0,16.5354,16.5653,16.5254,16.5653,4200.0
2009-10-28 14:50:00,16.61,16.65,16.61,16.63,2500.0,16.5653,16.6052,16.5653,16.5853,2500.0
2009-10-28 14:55:00,16.62,16.63,16.61,16.62,4000.0,16.5753,16.5853,16.5653,16.5753,4000.0
2009-10-28 15:00:00,16.59,16.63,16.58,16.61,3300.0,16.5454,16.5853,16.5354,16.5653,3300.0
2009-10-28 15:05:00,16.62,16.65,16.62,16.64,4400.0,16.5753,16.6052,16.5753,16.5952,4400.0
2009-10-28 15:10:00,16.64,16.64,16.57,16.57,2400.0,16.5952,16.5952,16.5254,16.5254,2400.0
2009-10-28 15:15:00,16.56,16.6,16.55,16.6,3500.0,16.5154,16.5553,16.5055,16.5553,3500.0
2009-10-28 15:20:00,16.59,16.61,16.58,16.59,2900.0,16.5454,16.5653,16.5354,16.5454,2900.0
2009-10-28 15:25:00,16.59,16.62,16.57,16.59,6100.0,16.5454,16.5753,16.5254,16.5454,6100.0
2009-10-28 15:30:00,16.61,16.61,16.56,16.56,6800.0,16.5653,16.5653,16.5154,16.5154,6800.0
2009-10-28 15:35:00,16.56,16.57,16.55,16.57,10500.0,16.5154,16.5254,16.5055,16.5254,10500.0
2009-10-28 15:40:00,16.56,16.64,16.56,16.62,11700.0,16.5154,16.5952,16.5154,16.5753,11700.0
2009-10-28 15:45:00,16.62,16.63,16.58,16.61,12000.0,16.5753,16.5853,16.5354,16.5653,12000.0
2009-10-28 15:50:00,16.6,16.6,16.52,16.53,24200.0,16.5553,16.5553,16.4756,16.4855,24200.0
2009-10-28 15:55:00,16.53,16.59,16.51,16.55,40600.0,16.4855,16.5454,16.4656,16.5055,40600.0
2009-10-29 09:30:00,16.2,16.36,16.11,16.16,39600.0,16.1564,16.316,16.0667,16.1165,39600.0
2009-10-29 09:35:00,16.17,16.26,16.17,16.22,24700.0,16.1265,16.2163,16.1265,16.1764,24700.0
2009-10-29 09:40:00,16.21,16.26,16.19,16.2,26700.0,16.1664,16.2163,16.1464,16.1564,26700.0
2009-10-29 09:45:00,16.2,16.27,16.16,16.22,34800.0,16.1564,16.2262,16.1165,16.1764,34800.0
2009-10-29 09:50:00,16.22,16.23,16.09,16.13,19400.0,16.1764,16.1863,16.0467,16.0866,19400.0
2009-10-29 09:55:00,16.14,16.24,16.14,16.22,13100.0,16.0966,16.1963,16.0966,16.1764,13100.0
2009-10-29 10:00:00,16.23,16.34,16.19,16.21,14600.0,16.1863,16.296,16.1464,16.1664,14600.0
2009-10-29 10:05:00,16.22,16.29,16.22,16.24,7200.0,16.1764,16.2462,16.1764,16.1963,7200.0
2009-10-29 10:10:00,16.25,16.33,16.23,16.33,4800.0,16.2063,16.2861,16.1863,16.2861,4800.0
2009-10-29 10:15:00,16.34,16.42,16.34,16.42,6000.0,16.296,16.3758,16.296,16.3758,6000.0
2009-10-29 10:20:00,16.42,16.49,16.39,16.4,6700.0,16.3758,16.4456,16.3459,16.3559,6700.0
2009-10-29 10:25:00,16.39,16.44,16.39,16.42,2800.0,16.3459,16.3958,16.3459,16.3758,2800.0
2009-10-29 10:30:00,16.42,16.43,16.38,16.42,8800.0,16.3758,16.3858,16.3359,16.3758,8800.0
2009-10-29 10:35:00,16.42,16.44,16.39,16.4,13100.0,16.3758,16.3958,16.3459,16.3559,13100.0
2009-10-29 10:40:00,16.41,16.5,16.4,16.5,9200.0,16.3659,16.4556,16.3559,16.4556,9200.0
2009-10-29 10:45:00,16.49,16.57,16.49,16.57,5800.0,16.4456,16.5254,16.4456,16.5254,5800.0
2009-10-29 10:50:00,16.57,16.57,16.5,16.5,4500.0,16.5254,16.5254,16.4556,16.4556,4500.0
2009-10-29 10:55:00,16.5,16.55,16.48,16.52,13500.0,16.4556,16.5055,16.4357,16.4756,13500.0
2009-10-29 11:00:00,16.5,16.55,16.49,16.49,7600.0,16.4556,16.5055,16.4456,16.4456,7600.0
2009-10-29 11:05:00,16.49,16.54,16.48,16.5,11500.0,16.4456,16.4955,16.4357,16.4556,11500.0
2009-10-29 11:10:00,16.5,16.51,16.45,16.47,6000.0,16.4556,16.4656,16.4057,16.4257,6000.0
2009-10-29 11:15:00,16.48,16.5,16.38,16.42,22900.0,16.4357,16.4556,16.3359,16.3758,22900.0
2009-10-29 11:20:00,16.43,16.48,16.43,16.48,4200.0,16.3858,16.4357,16.3858,16.4357,4200.0
2009-10-29 11:25:00,16.48,16.5,16.46,16.5,7700.0,16.4357,16.4556,16.4157,16.4556,7700.0
2009-10-29 11:30:00,16.49,16.51,16.48,16.5,7000.0,16.4456,16.4656,16.4357,16.4556,7000.0
2009-10-29 11:35:00,16.5,16.5,16.43,16.45,9800.0,16.4556,16.4556,16.3858,16.4057,9800.0
2009-10-29 11:40:00,16.46,16.5,16.45,16.49,7700.0,16.4157,16.4556,16.4057,16.4456,7700.0
2009-10-29 11:45:00,16.47,16.48,16.42,16.44,9800.0,16.4257,16.4357,16.3758,16.3958,9800.0
2009-10-29 11:50:00,16.44,16.45,16.43,16.45,7100.0,16.3958,16.4057,16.3858,16.4057,7100.0
2009-10-29 11:55:00,16.44,16.44,16.42,16.44,7900.0,16.3958,16.3958,16.3758,16.3958,7900.0
2009-10-29 12:00:00,16.43,16.44,16.36,16.36,13200.0,16.3858,16.3958,16.316,16.316,13200.0
2009-10-29 12:05:00,16.36,16.4,16.32,16.4,10800.0,16.316,16.3559,16.2761,16.3559,10800.0
2009-10-29 12:10:00,16.4,16.42,16.35,16.42,5800.0,16.3559,16.3758,16.306,16.3758,5800.0
2009-10-29 12:15:00,16.42,16.44,16.41,16.42,6800.0,16.3758,16.3958,16.3659,16.3758,6800.0
2009-10-29 12:20:00,16.41,16.47,16.4,16.45,9000.0,16.3659,16.4257,16.3559,16.4057,9000.0
2009-10-29 12:25:00,16.46,16.5,16.43,16.43,8600.0,16.4157,16.4556,16.3858,16.3858,8600.0
2009-10-29 12:30:00,16.43,16.45,16.42,16.44,5300.0,16.3858,16.4057,16.3758,16.3958,5300.0
2009-10-29 12:35:00,16.45,16.5,16.44,16.45,8500.0,16.4057,16.4556,16.3958,16.4057,8500.0
2009-10-29 12:40:00,16.44,16.48,16.44,16.48,8500.0,16.3958,16.4357,16.3958,16.4357,8500.0
2009-10-29 12:45:00,16.5,16.54,16.5,16.51,5100.0,16.4556,16.4955,16.4556,16.4656,5100.0
2009-10-29 12:50:00,16.51,16.52,16.5,16.52,2500.0,16.4656,16.4756,16.4556,16.4756,2500.0
2009-10-29 12:55:00,16.52,16.52,16.51,16.51,600.0,16.4756,16.4756,16.4656,16.4656,600.0
2009-10-29 13:00:00,16.51,16.52,16.44,16.46,7200.0,16.4656,16.4756,16.3958,16.4157,7200.0
2009-10-29 13:05:00,16.45,16.46,16.43,16.44,5600.0,16.4057,16.4157,16.3858,16.3958,5600.0
2009-10-29 13:10:00,16.41,16.42,16.35,16.35,11100.0,16.3659,16.3758,16.306,16.306,11100.0
2009-10-29 13:15:00,16.35,16.36,16.32,16.36,5800.0,16.306,16.316,16.2761,16.316,5800.0
2009-10-29 13:20:00,16.35,16.37,16.35,16.35,3300.0,16.306,16.326,16.306,16.306,3300.0
2009-10-29 13:25:00,16.35,16.37,16.34,16.36,7600.0,16.306,16.326,16.296,16.316,7600.0
2009-10-29 13:30:00,16.36,16.36,16.3,16.32,23900.0,16.316,16.316,16.2561,16.2761,23900.0
2009-10-29 13:35:00,16.32,16.32,16.31,16.32,900.0,16.2761,16.2761,16.2661,16.2761,900.0
2009-10-29 13:40:00,16.32,16.32,16.26,16.26,3800.0,16.2761,16.2761,16.2163,16.2163,3800.0
2009-10-29 13:45:00,16.27,16.3,16.26,16.27,9500.0,16.2262,16.2561,16.2163,16.2262,9500.0
2009-10-29 13:50:00,16.27,16.27,16.26,16.27,6300.0,16.2262,16.2262,16.2163,16.2262,6300.0
2009-10-29 13:55:00,16.27,16.27,16.22,16.22,8000.0,16.2262,16.2262,16.1764,16.1764,8000.0
2009-10-29 14:00:00,16.23,16.23,16.21,16.21,3900.0,16.1863,16.1863,16.1664,16.1664,3900.0
2009-10-29 14:05:00,16.22,16.22,16.17,16.17,5100.0,16.1764,16.1764,16.1265,16.1265,5100.0
2009-10-29 14:10:00,16.17,16.19,16.17,16.19,8700.0,16.1265,16.1464,16.1265,16.1464,8700.0
2009-10-29 14:15:00,16.19,16.24,16.19,16.22,3700.0,16.1464,16.1963,16.1464,16.1764,3700.0
2009-10-29 14:20:00,16.22,16.22,16.21,16.21,4200.0,16.1764,16.1764,16.1664,16.1664,4200.0
2009-10-29 14:25:00,16.22,16.24,16.21,16.24,4000.0,16.1764,16.1963,16.1664,16.1963,4000.0
2009-10-29 14:30:00,16.24,16.27,16.24,16.25,6900.0,16.1963,16.2262,16.1963,16.2063,6900.0
2009-10-29 14:35:00,16.26,16.29,16.25,16.28,8200.0,16.2163,16.2462,16.2063,16.2362,8200.0
2009-10-29 14:40:00,16.27,16.3,16.27,16.28,7000.0,16.2262,16.2561,16.2262,16.2362,7000.0
2009-10-29 14:45:00,16.27,16.28,16.27,16.27,3400.0,16.2262,16.2362,16.2262,16.2262,3400.0
2009-10-29 14:50:00,16.27,16.29,16.26,16.28,11300.0,16.2262,16.2462,16.2163,16.2362,11300.0
2009-10-29 14:55:00,16.25,16.26,16.25,16.25,3400.0,16.2063,16.2163,16.2063,16.2063,3400.0
2009-10-29 15:00:00,16.26,16.26,16.25,16.25,4800.0,16.2163,16.2163,16.2063,16.2063,4800.0
2009-10-29 15:05:00,16.25,16.31,16.25,16.3,18200.0,16.2063,16.2661,16.2063,16.2561,18200.0
2009-10-29 15:10:00,16.3,16.32,16.28,16.32,12800.0,16.2561,16.2761,16.2362,16.2761,12800.0
2009-10-29 15:15:00,16.31,16.32,16.26,16.26,10200.0,16.2661,16.2761,16.2163,16.2163,10200.0
2009-10-29 15:20:00,16.26,16.29,16.26,16.26,13500.0,16.2163,16.2462,16.2163,16.2163,13500.0
2009-10-29 15:25:00,16.26,16.3,16.24,16.25,13300.0,16.2163,16.2561,16.1963,16.2063,13300.0
2009-10-29 15:30:00,16.26,16.26,16.22,16.23,16500.0,16.2163,16.2163,16.1764,16.1863,16500.0
2009-10-29 15:35:00,16.23,16.25,16.22,16.23,15700.0,16.1863,16.2063,16.1764,16.1863,15700.0
2009-10-29 15:40:00,16.23,16.24,16.19,16.2,19200.0,16.1863,16.1963,16.1464,16.1564,19200.0
2009-10-29 15:45:00,16.19,16.19,16.17,16.19,21100.0,16.1464,16.1464,16.1265,16.1464,21100.0
2009-10-29 15:50:00,16.19,16.2,16.16,16.18,29100.0,16.1464,16.1564,16.1165,16.1365,29100.0
2009-10-29 15:55:00,16.18,16.24,16.18,16.23,60300.0,16.1365,16.1963,16.1365,16.1863,60300.0
2009-10-30 09:30:00,16.15,16.16,16.01,16.13,5700.0,16.1066,16.1165,15.9669,16.0866,5700.0
2009-10-30 09:35:00,16.13,16.17,16.13,16.13,5900.0,16.0866,16.1265,16.0866,16.0866,5900.0
2009-10-30 09:40:00,16.14,16.18,16.06,16.13,6400.0,16.0966,16.1365,16.0168,16.0866,6400.0
2009-10-30 09:45:00,16.1,16.12,16.07,16.1,9700.0,16.0567,16.0766,16.0268,16.0567,9700.0
2009-10-30 09:50:00,16.09,16.17,16.02,16.09,17200.0,16.0467,16.1265,15.9769,16.0467,17200.0
2009-10-30 09:55:00,16.08,16.08,16.0,16.0,10200.0,16.0367,16.0367,15.957,15.957,10200.0
2009-10-30 10:00:00,15.98,16.08,15.93,16.01,14400.0,15.937,16.0367,15.8871,15.9669,14400.0
2009-10-30 10:05:00,16.02,16.08,15.97,15.97,8200.0,15.9769,16.0367,15.927,15.927,8200.0
2009-10-30 10:10:00,15.98,16.04,15.94,15.97,10400.0,15.937,15.9968,15.8971,15.927,10400.0
2009-10-30 10:15:00,15.96,15.96,15.88,15.9,10800.0,15.9171,15.9171,15.8373,15.8572,10800.0
2009-10-30 10:20:00,15.89,16.0,15.89,15.98,12300.0,15.8473,15.957,15.8473,15.937,12300.0
2009-10-30 10:25:00,15.96,16.02,15.95,15.98,7700.0,15.9171,15.9769,15.9071,15.937,7700.0
2009-10-30 10:30:00,15.99,16.0,15.96,15.97,5000.0,15.947,15.957,15.9171,15.927,5000.0
2009-10-30 10:35:00,15.96,16.05,15.92,16.05,9400.0,15.9171,16.0068,15.8772,16.0068,9400.0
2009-10-30 10:40:00,16.04,16.06,15.97,16.04,6200.0,15.9968,16.0168,15.927,15.9968,6200.0
2009-10-30 10:45:00,16.03,16.03,16.0,16.02,5400.0,15.9869,15.9869,15.957,15.9769,5400.0
2009-10-30 10:50:00,16.02,16.07,15.99,16.07,12300.0,15.9769,16.0268,15.947,16.0268,12300.0
2009-10-30 10:55:00,16.04,16.07,16.0,16.07,7000.0,15.9968,16.0268,15.957,16.0268,7000.0
2009-10-30 11:00:00,16.07,16.08,15.99,16.0,7800.0,16.0268,16.0367,15.947,15.957,7800.0
2009-10-30 11:05:00,16.0,16.05,15.97,16.02,7500.0,15.957,16.0068,15.927,15.9769,7500.0
2009-10-30 11:10:00,16.03,16.03,15.99,15.99,10900.0,15.9869,15.9869,15.947,15.947,10900.0
2009-10-30 11:15:00,16.0,16.03,15.99,15.99,5000.0,15.957,15.9869,15.947,15.947,5000.0
2009-10-30 11:20:00,16.0,16.05,16.0,16.0,6700.0,15.957,16.0068,15.957,15.957,6700.0
2009-10-30 11:25:00,16.0,16.03,15.99,16.01,3700.0,15.957,15.9869,15.947,15.9669,3700.0
2009-10-30 11:30:00,16.0,16.01,15.98,15.98,4400.0,15.957,15.9669,15.937,15.937,4400.0
2009-10-30 11:35:00,15.97,15.99,15.9,15.93,9900.0,15.927,15.947,15.8572,15.8871,9900.0
2009-10-30 11:40:00,15.93,15.94,15.87,15.88,6100.0,15.8871,15.8971,15.8273,15.8373,6100.0
2009-10-30 11:45:00,15.88,15.89,15.75,15.75,14700.0,15.8373,15.8473,15.7076,15.7076,14700.0
2009-10-30 11:50:00,15.75,15.8,15.73,15.77,14500.0,15.7076,15.7575,15.6877,15.7276,14500.0
2009-10-30 11:55:00,15.76,15.76,15.66,15.73,10900.0,15.7176,15.7176,15.6179,15.6877,10900.0
2009-10-30 12:00:00,15.78,15.79,15.72,15.76,8600.0,15.7375,15.7475,15.6777,15.7176,8600.0
2009-10-30 12:05:00,15.76,15.85,15.75,15.85,7300.0,15.7176,15.8074,15.7076,15.8074,7300.0
2009-10-30 12:10:00,15.85,15.91,15.77,15.79,13600.0,15.8074,15.8672,15.7276,15.7475,13600.0
2009-10-30 12:15:00,15.78,15.82,15.75,15.75,5500.0,15.7375,15.7774,15.7076,15.7076,5500.0
2009-10-30 12:20:00,15.76,15.8,15.76,15.78,6000.0,15.7176,15.7575,15.7176,15.7375,6000.0
2009-10-30 12:25:00,15.78,15.78,15.66,15.67,6100.0,15.7375,15.7375,15.6179,15.6278,6100.0
2009-10-30 12:30:00,15.67,15.77,15.66,15.73,10000.0,15.6278,15.7276,15.6179,15.6877,10000.0
2009-10-30 12:35:00,15.73,15.77,15.66,15.66,13500.0,15.6877,15.7276,15.6179,15.6179,13500.0
2009-10-30 12:40:00,15.66,15.68,15.58,15.58,14200.0,15.6179,15.6378,15.5381,15.5381,14200.0
2009-10-30 12:45:00,15.6,15.6,15.45,15.55,22800.0,15.558,15.558,15.4084,15.5082,22800.0
2009-10-30 12:50:00,15.57,15.59,15.49,15.55,16900.0,15.5281,15.5481,15.4483,15.5082,16900.0
2009-10-30 12:55:00,15.55,15.55,15.43,15.43,11600.0,15.5082,15.5082,15.3885,15.3885,11600.0
2009-10-30 13:00:00,15.43,15.5,15.43,15.47,10100.0,15.3885,15.4583,15.3885,15.4284,10100.0
2009-10-30 13:05:00,15.46,15.5,15.45,15.46,21400.0,15.4184,15.4583,15.4084,15.4184,21400.0
2009-10-30 13:10:00,15.5,15.56,15.49,15.54,5800.0,15.4583,15.5181,15.4483,15.4982,5800.0
2009-10-30 13:15:00,15.55,15.67,15.55,15.67,6900.0,15.5082,15.6278,15.5082,15.6278,6900.0
2009-10-30 13:20:00,15.67,15.67,15.62,15.66,10100.0,15.6278,15.6278,15.578,15.6179,10100.0
2009-10-30 13:25:00,15.65,15.68,15.65,15.67,3800.0,15.6079,15.6378,15.6079,15.6278,3800.0
2009-10-30 13:30:00,15.68,15.69,15.53,15.54,12000.0,15.6378,15.6478,15.4882,15.4982,12000.0
2009-10-30 13:35:00,15.54,15.59,15.53,15.59,4500.0,15.4982,15.5481,15.4882,15.5481,4500.0
2009-10-30 13:40:00,15.58,15.63,15.58,15.63,8300.0,15.5381,15.588,15.5381,15.588,8300.0
2009-10-30 13:45:00,15.62,15.7,15.61,15.69,8700.0,15.578,15.6578,15.568,15.6478,8700.0
2009-10-30 13:50:00,15.7,15.75,15.7,15.75,11100.0,15.6578,15.7076,15.6578,15.7076,11100.0
2009-10-30 13:55:00,15.75,15.8,15.74,15.78,21400.0,15.7076,15.7575,15.6977,15.7375,21400.0
2009-10-30 14:00:00,15.79,15.84,15.78,15.84,10900.0,15.7475,15.7974,15.7375,15.7974,10900.0
2009-10-30 14:05:00,15.84,15.88,15.78,15.79,25400.0,15.7974,15.8373,15.7375,15.7475,25400.0
2009-10-30 14:10:00,15.8,15.84,15.77,15.8,15700.0,15.7575,15.7974,15.7276,15.7575,15700.0
2009-10-30 14:15:00,15.81,15.85,15.75,15.83,9300.0,15.7675,15.8074,15.7076,15.7874,9300.0
2009-10-30 14:20:00,15.83,15.85,15.8,15.8,5900.0,15.7874,15.8074,15.7575,15.7575,5900.0
2009-10-30 14:25:00,15.8,15.84,15.78,15.82,8500.0,15.7575,15.7974,15.7375,15.7774,8500.0
2009-10-30 14:30:00,15.83,15.83,15.79,15.81,6900.0,15.7874,15.7874,15.7475,15.7675,6900.0
2009-10-30 14:35:00,15.8,15.83,15.77,15.82,6300.0,15.7575,15.7874,15.7276,15.7774,6300.0
2009-10-30 14:40:00,15.81,15.83,15.77,15.77,3700.0,15.7675,15.7874,15.7276,15.7276,3700.0
2009-10-30 14:45:00,15.77,15.83,15.74,15.81,9100.0,15.7276,15.7874,15.6977,15.7675,9100.0
2009-10-30 14:50:00,15.8,15.85,15.76,15.84,9000.0,15.7575,15.8074,15.7176,15.7974,9000.0
2009-10-30 14:55:00,15.83,15.87,15.82,15.82,8200.0,15.7874,15.8273,15.7774,15.7774,8200.0
2009-10-30 15:00:00,15.81,15.82,15.77,15.8,10700.0,15.7675,15.7774,15.7276,15.7575,10700.0
2009-10-30 15:05:00,15.79,15.8,15.73,15.78,10800.0,15.7475,15.7575,15.6877,15.7375,10800.0
2009-10-30 15:10:00,15.76,15.83,15.73,15.81,19000.0,15.7176,15.7874,15.6877,15.7675,19000.0
2009-10-30 15:15:00,15.81,15.83,15.74,15.75,9900.0,15.7675,15.7874,15.6977,15.7076,9900.0
2009-10-30 15:20:00,15.75,15.82,15.73,15.74,14300.0,15.7076,15.7774,15.6877,15.6977,14300.0
2009-10-30 15:25:00,15.75,15.84,15.7,15.79,20000.0,15.7076,15.7974,15.6578,15.7475,20000.0
2009-10-30 15:30:00,15.8,15.84,15.79,15.84,18300.0,15.7575,15.7974,15.7475,15.7974,18300.0
2009-10-30 15:35:00,15.84,15.9,15.83,15.85,27100.0,15.7974,15.8572,15.7874,15.8074,27100.0
2009-10-30 15:40:00,15.86,15.95,15.86,15.9,22700.0,15.8173,15.9071,15.8173,15.8572,22700.0
2009-10-30 15:45:00,15.89,15.94,15.84,15.88,29100.0,15.8473,15.8971,15.7974,15.8373,29100.0
2009-10-30 15:50:00,15.86,15.87,15.78,15.78,37000.0,15.8173,15.8273,15.7375,15.7375,37000.0
2009-10-30 15:55:00,15.79,15.82,15.7,15.7,72400.0,15.7475,15.7774,15.6578,15.6578,72400.0
2009-11-02 09:30:00,15.76,16.16,15.61,15.73,13300.0,15.7176,16.1165,15.568,15.6877,13300.0
2009-11-02 09:35:00,15.73,15.87,15.73,15.87,13300.0,15.6877,15.8273,15.6877,15.8273,13300.0
2009-11-02 09:40:00,15.89,15.9,15.71,15.73,11100.0,15.8473,15.8572,15.6677,15.6877,11100.0
2009-11-02 09:45:00,15.72,15.74,15.52,15.56,17000.0,15.6777,15.6977,15.4782,15.5181,17000.0
2009-11-02 09:50:00,15.54,15.63,15.52,15.53,16800.0,15.4982,15.588,15.4782,15.4882,16800.0
2009-11-02 09:55:00,15.54,15.55,15.43,15.53,17200.0,15.4982,15.5082,15.3885,15.4882,17200.0
2009-11-02 10:00:00,15.57,15.73,15.55,15.66,17600.0,15.5281,15.6877,15.5082,15.6179,17600.0
2009-11-02 10:05:00,15.66,15.78,15.65,15.75,14900.0,15.6179,15.7375,15.6079,15.7076,14900.0
2009-11-02 10:10:00,15.77,15.81,15.72,15.72,13000.0,15.7276,15.7675,15.6777,15.6777,13000.0
2009-11-02 10:15:00,15.72,15.82,15.67,15.82,15500.0,15.6777,15.7774,15.6278,15.7774,15500.0
2009-11-02 10:20:00,15.82,15.9,15.8,15.84,16200.0,15.7774,15.8572,15.7575,15.7974,16200.0
2009-11-02 10:25:00,15.82,15.88,15.76,15.81,12800.0,15.7774,15.8373,15.7176,15.7675,12800.0
2009-11-02 10:30:00,15.82,15.83,15.72,15.72,31500.0,15.7774,15.7874,15.6777,15.6777,31500.0
2009-11-02 10:35:00,15.71,15.77,15.7,15.75,9100.0,15.6677,15.7276,15.6578,15.7076,9100.0
2009-11-02 10:40:00,15.72,15.74,15.66,15.67,16100.0,15.6777,15.6977,15.6179,15.6278,16100.0
2009-11-02 10:45:00,15.67,15.73,15.63,15.66,15000.0,15.6278,15.6877,15.588,15.6179,15000.0
2009-11-02 10:50:00,15.67,15.76,15.65,15.68,14600.0,15.6278,15.7176,15.6079,15.6378,14600.0
2009-11-02 10:55:00,15.68,15.74,15.62,15.64,10400.0,15.6378,15.6977,15.578,15.5979,10400.0
2009-11-02 11:00:00,15.64,15.69,15.58,15.68,8000.0,15.5979,15.6478,15.5381,15.6378,8000.0
2009-11-02 11:05:00,15.69,15.73,15.61,15.72,9000.0,15.6478,15.6877,15.568,15.6777,9000.0
2009-11-02 11:10:00,15.71,15.78,15.64,15.73,10700.0,15.6677,15.7375,15.5979,15.6877,10700.0
2009-11-02 11:15:00,15.75,15.75,15.66,15.68,4700.0,15.7076,15.7076,15.6179,15.6378,4700.0
2009-11-02 11:20:00,15.67,15.72,15.6,15.65,11400.0,15.6278,15.6777,15.558,15.6079,11400.0
2009-11-02 11:25:00,15.66,15.7,15.6,15.7,5600.0,15.6179,15.6578,15.558,15.6578,5600.0
2009-11-02 11:30:00,15.69,15.79,15.69,15.79,5800.0,15.6478,15.7475,15.6478,15.7475,5800.0
2009-11-02 11:35:00,15.79,15.82,15.72,15.75,12300.0,15.7475,15.7774,15.6777,15.7076,12300.0
2009-11-02 11:40:00,15.73,15.77,15.73,15.76,6300.0,15.6877,15.7276,15.6877,15.7176,6300.0
2009-11-02 11:45:00,15.76,15.76,15.71,15.74,5600.0,15.7176,15.7176,15.6677,15.6977,5600.0
2009-11-02 11:50:00,15.74,15.74,15.68,15.71,4700.0,15.6977,15.6977,15.6378,15.6677,4700.0
2009-11-02 11:55:00,15.7,15.73,15.63,15.63,8500.0,15.6578,15.6877,15.588,15.588,8500.0
2009-11-02 12:00:00,15.62,15.63,15.61,15.62,6500.0,15.578,15.588,15.568,15.578,6500.0
2009-11-02 12:05:00,15.62,15.65,15.6,15.65,4500.0,15.578,15.6079,15.558,15.6079,4500.0
2009-11-02 12:10:00,15.65,15.65,15.64,15.65,2000.0,15.6079,15.6079,15.5979,15.6079,2000.0
2009-11-02 12:15:00,15.64,15.67,15.58,15.67,10000.0,15.5979,15.6278,15.5381,15.6278,10000.0
2009-11-02 12:20:00,15.67,15.69,15.63,15.65,6500.0,15.6278,15.6478,15.588,15.6079,6500.0
2009-11-02 12:25:00,15.66,15.67,15.61,15.62,11600.0,15.6179,15.6278,15.568,15.578,11600.0
2009-11-02 12:30:00,15.62,15.65,15.6,15.64,12400.0,15.578,15.6079,15.558,15.5979,12400.0
2009-11-02 12:35:00,15.64,15.66,15.57,15.57,14800.0,15.5979,15.6179,15.5281,15.5281,14800.0
2009-11-02 12:40:00,15.56,15.58,15.45,15.45,15100.0,15.5181,15.5381,15.4084,15.4084,15100.0
2009-11-02 12:45:00,15.44,15.48,15.43,15.45,7400.0,15.3985,15.4384,15.3885,15.4084,7400.0
2009-11-02 12:50:00,15.44,15.46,15.34,15.43,14500.0,15.3985,15.4184,15.2987,15.3885,14500.0
2009-11-02 12:55:00,15.45,15.48,15.41,15.42,8400.0,15.4084,15.4384,15.3685,15.3785,8400.0
2009-11-02 13:00:00,15.38,15.46,15.35,15.42,8800.0,15.3386,15.4184,15.3087,15.3785,8800.0
2009-11-02 13:05:00,15.44,15.47,15.34,15.4,9200.0,15.3985,15.4284,15.2987,15.3586,9200.0
2009-11-02 13:10:00,15.39,15.4,15.33,15.34,10900.0,15.3486,15.3586,15.2888,15.2987,10900.0
2009-11-02 13:15:00,15.33,15.39,15.3,15.36,9200.0,15.2888,15.3486,15.2588,15.3187,9200.0
2009-11-02 13:20:00,15.37,15.41,15.33,15.33,4700.0,15.3287,15.3685,15.2888,15.2888,4700.0
2009-11-02 13:25:00,15.34,15.36,15.33,15.35,3800.0,15.2987,15.3187,15.2888,15.3087,3800.0
2009-11-02 13:30:00,15.33,15.34,15.29,15.32,5900.0,15.2888,15.2987,15.2489,15.2788,5900.0
2009-11-02 13:35:00,15.33,15.36,15.29,15.36,10500.0,15.2888,15.3187,15.2489,15.3187,10500.0
2009-11-02 13:40:00,15.36,15.38,15.3,15.33,14800.0,15.3187,15.3386,15.2588,15.2888,14800.0
2009-11-02 13:45:00,15.35,15.35,15.3,15.34,5500.0,15.3087,15.3087,15.2588,15.2987,5500.0
2009-11-02 13:50:00,15.34,15.35,15.29,15.3,9200.0,15.2987,15.3087,15.2489,15.2588,9200.0
2009-11-02 13:55:00,15.31,15.33,15.25,15.3,8100.0,15.2688,15.2888,15.209,15.2588,8100.0
2009-11-02 14:00:00,15.28,15.29,15.25,15.28,12400.0,15.2389,15.2489,15.209,15.2389,12400.0
2009-11-02 14:05:00,15.29,15.29,15.25,15.29,8800.0,15.2489,15.2489,15.209,15.2489,8800.0
2009-11-02 14:10:00,15.3,15.35,15.28,15.3,12000.0,15.2588,15.3087,15.2389,15.2588,12000.0
2009-11-02 14:15:00,15.3,15.32,15.22,15.23,11700.0,15.2588,15.2788,15.1791,15.189,11700.0
2009-11-02 14:20:00,15.24,15.33,15.23,15.29,7400.0,15.199,15.2888,15.189,15.2489,7400.0
2009-11-02 14:25:00,15.29,15.34,15.29,15.34,3700.0,15.2489,15.2987,15.2489,15.2987,3700.0
2009-11-02 14:30:00,15.35,15.37,15.3,15.37,5400.0,15.3087,15.3287,15.2588,15.3287,5400.0
2009-11-02 14:35:00,15.37,15.42,15.33,15.41,8300.0,15.3287,15.3785,15.2888,15.3685,8300.0
2009-11-02 14:40:00,15.42,15.46,15.36,15.38,14900.0,15.3785,15.4184,15.3187,15.3386,14900.0
2009-11-02 14:45:00,15.38,15.42,15.33,15.37,11000.0,15.3386,15.3785,15.2888,15.3287,11000.0
2009-11-02 14:50:00,15.37,15.41,15.35,15.37,15300.0,15.3287,15.3685,15.3087,15.3287,15300.0
2009-11-02 14:55:00,15.37,15.38,15.28,15.35,15300.0,15.3287,15.3386,15.2389,15.3087,15300.0
2009-11-02 15:00:00,15.35,15.38,15.34,15.35,13900.0,15.3087,15.3386,15.2987,15.3087,13900.0
2009-11-02 15:05:00,15.35,15.36,15.29,15.31,16700.0,15.3087,15.3187,15.2489,15.2688,16700.0
2009-11-02 15:10:00,15.31,15.34,15.27,15.32,14400.0,15.2688,15.2987,15.2289,15.2788,14400.0
2009-11-02 15:15:00,15.32,15.33,15.24,15.25,9100.0,15.2788,15.2888,15.199,15.209,9100.0
2009-11-02 15:20:00,15.24,15.29,15.22,15.23,25000.0,15.199,15.2489,15.1791,15.189,25000.0
2009-11-02 15:25:00,15.23,15.26,15.18,15.23,10800.0,15.189,15.2189,15.1392,15.189,10800.0
2009-11-02 15:30:00,15.23,15.33,15.22,15.22,20500.0,15.189,15.2888,15.1791,15.1791,20500.0
2009-11-02 15:35:00,15.23,15.3,15.22,15.24,32200.0,15.189,15.2588,15.1791,15.199,32200.0
2009-11-02 15:40:00,15.24,15.3,15.23,15.29,28900.0,15.199,15.2588,15.189,15.2489,28900.0
2009-11-02 15:45:00,15.3,15.31,15.29,15.3,12500.0,15.2588,15.2688,15.2489,15.2588,12500.0
2009-11-02 15:50:00,15.3,15.35,15.3,15.34,20100.0,15.2588,15.3087,15.2588,15.2987,20100.0
2009-11-02 15:55:00,15.34,15.41,15.33,15.39,28800.0,15.2987,15.3685,15.2888,15.3486,28800.0
2009-11-03 09:30:00,15.38,15.82,15.38,15.68,10700.0,15.3386,15.7774,15.3386,15.6378,10700.0
2009-11-03 09:35:00,15.61,16.02,15.52,15.61,11800.0,15.568,15.9769,15.4782,15.568,11800.0
2009-11-03 09:40:00,15.62,15.7,15.51,15.63,9700.0,15.578,15.6578,15.4683,15.588,9700.0
2009-11-03 09:45:00,15.61,15.68,15.6,15.63,10100.0,15.568,15.6378,15.558,15.588,10100.0
2009-11-03 09:50:00,15.62,15.72,15.56,15.6,10400.0,15.578,15.6777,15.5181,15.558,10400.0
2009-11-03 09:55:00,15.58,15.7,15.53,15.63,17500.0,15.5381,15.6578,15.4882,15.588,17500.0
2009-11-03 10:00:00,15.55,15.7,15.54,15.7,11900.0,15.5082,15.6578,15.4982,15.6578,11900.0
2009-11-03 10:05:00,15.69,15.79,15.66,15.78,13000.0,15.6478,15.7475,15.6179,15.7375,13000.0
2009-11-03 10:10:00,15.79,15.85,15.77,15.81,22700.0,15.7475,15.8074,15.7276,15.7675,22700.0
2009-11-03 10:15:00,15.81,15.96,15.79,15.82,73100.0,15.7675,15.9171,15.7475,15.7774,73100.0
2009-11-03 10:20:00,15.84,15.84,15.75,15.78,6700.0,15.7974,15.7974,15.7076,15.7375,6700.0
2009-11-03 10:25:00,15.79,15.84,15.72,15.76,11400.0,15.7475,15.7974,15.6777,15.7176,11400.0
2009-11-03 10:30:00,15.74,15.82,15.73,15.8,15100.0,15.6977,15.7774,15.6877,15.7575,15100.0
2009-11-03 10:35:00,15.81,15.83,15.68,15.69,7400.0,15.7675,15.7874,15.6378,15.6478,7400.0
2009-11-03 10:40:00,15.71,15.79,15.71,15.79,5800.0,15.6677,15.7475,15.6677,15.7475,5800.0
2009-11-03 10:45:00,15.79,15.8,15.74,15.79,10300.0,15.7475,15.7575,15.6977,15.7475,10300.0
2009-11-03 10:50:00,15.78,15.8,15.76,15.8,2700.0,15.7375,15.7575,15.7176,15.7575,2700.0
2009-11-03 10:55:00,15.8,15.8,15.76,15.79,7700.0,15.7575,15.7575,15.7176,15.7475,7700.0
2009-11-03 11:00:00,15.78,15.8,15.69,15.69,8900.0,15.7375,15.7575,15.6478,15.6478,8900.0
2009-11-03 11:05:00,15.69,15.69,15.56,15.58,13000.0,15.6478,15.6478,15.5181,15.5381,13000.0
2009-11-03 11:10:00,15.58,15.65,15.55,15.57,5500.0,15.5381,15.6079,15.5082,15.5281,5500.0
2009-11-03 11:15:00,15.59,15.59,15.43,15.47,22200.0,15.5481,15.5481,15.3885,15.4284,22200.0
2009-11-03 11:20:00,15.44,15.45,15.4,15.41,8700.0,15.3985,15.4084,15.3586,15.3685,8700.0
2009-11-03 11:25:00,15.4,15.48,15.38,15.48,7500.0,15.3586,15.4384,15.3386,15.4384,7500.0
2009-11-03 11:30:00,15.47,15.5,15.46,15.48,5200.0,15.4284,15.4583,15.4184,15.4384,5200.0
2009-11-03 11:35:00,15.48,15.51,15.45,15.49,10000.0,15.4384,15.4683,15.4084,15.4483,10000.0
2009-11-03 11:40:00,15.49,15.5,15.42,15.45,11200.0,15.4483,15.4583,15.3785,15.4084,11200.0
2009-11-03 11:45:00,15.47,15.59,15.47,15.59,7900.0,15.4284,15.5481,15.4284,15.5481,7900.0
2009-11-03 11:50:00,15.58,15.62,15.58,15.6,9300.0,15.5381,15.578,15.5381,15.558,9300.0
2009-11-03 11:55:00,15.59,15.6,15.52,15.52,4600.0,15.5481,15.558,15.4782,15.4782,4600.0
2009-11-03 12:00:00,15.52,15.55,15.52,15.55,14500.0,15.4782,15.5082,15.4782,15.5082,14500.0
2009-11-03 12:05:00,15.55,15.56,15.44,15.51,9700.0,15.5082,15.5181,15.3985,15.4683,9700.0
2009-11-03 12:10:00,15.51,15.52,15.43,15.5,13200.0,15.4683,15.4782,15.3885,15.4583,13200.0
2009-11-03 12:15:00,15.52,15.54,15.48,15.5,4700.0,15.4782,15.4982,15.4384,15.4583,4700.0
2009-11-03 12:20:00,15.5,15.54,15.5,15.53,3200.0,15.4583,15.4982,15.4583,15.4882,3200.0
2009-11-03 12:25:00,15.55,15.58,15.53,15.57,3300.0,15.5082,15.5381,15.4882,15.5281,3300.0
2009-11-03 12:30:00,15.63,15.65,15.6,15.6,4900.0,15.588,15.6079,15.558,15.558,4900.0
2009-11-03 12:35:00,15.61,15.68,15.6,15.6,6400.0,15.568,15.6378,15.558,15.558,6400.0
2009-11-03 12:40:00,15.62,15.66,15.62,15.66,4600.0,15.578,15.6179,15.578,15.6179,4600.0
2009-11-03 12:45:00,15.65,15.65,15.61,15.64,5900.0,15.6079,15.6079,15.568,15.5979,5900.0
2009-11-03 12:50:00,15.64,15.67,15.63,15.67,6800.0,15.5979,15.6278,15.588,15.6278,6800.0
2009-11-03 12:55:00,15.67,15.68,15.63,15.63,5300.0,15.6278,15.6378,15.588,15.588,5300.0
2009-11-03 13:00:00,15.63,15.67,15.63,15.65,8900.0,15.588,15.6278,15.588,15.6079,8900.0
2009-11-03 13:05:00,15.65,15.7,15.65,15.7,6700.0,15.6079,15.6578,15.6079,15.6578,6700.0
2009-11-03 13:10:00,15.7,15.75,15.68,15.69,7300.0,15.6578,15.7076,15.6378,15.6478,7300.0
2009-11-03 13:15:00,15.69,15.75,15.66,15.74,3600.0,15.6478,15.7076,15.6179,15.6977,3600.0
2009-11-03 13:20:00,15.73,15.77,15.7,15.75,3400.0,15.6877,15.7276,15.6578,15.7076,3400.0
2009-11-03 13:25:00,15.77,15.8,15.76,15.79,6800.0,15.7276,15.7575,15.7176,15.7475,6800.0
2009-11-03 13:30:00,15.78,15.87,15.78,15.85,19300.0,15.7375,15.8273,15.7375,15.8074,19300.0
2009-11-03 13:35:00,15.85,15.94,15.85,15.89,9000.0,15.8074,15.8971,15.8074,15.8473,9000.0
2009-11-03 13:40:00,15.9,15.9,15.88,15.89,10900.0,15.8572,15.8572,15.8373,15.8473,10900.0
2009-11-03 13:45:00,15.88,15.97,15.87,15.96,14800.0,15.8373,15.927,15.8273,15.9171,14800.0
2009-11-03 13:50:00,15.97,16.0,15.95,15.99,8700.0,15.927,15.957,15.9071,15.947,8700.0
2009-11-03 13:55:00,16.0,16.01,15.92,15.93,65100.0,15.957,15.9669,15.8772,15.8871,65100.0
2009-11-03 14:00:00,15.95,16.03,15.95,16.0,8300.0,15.9071,15.9869,15.9071,15.957,8300.0
2009-11-03 14:05:00,16.0,16.03,15.97,16.03,6200.0,15.957,15.9869,15.927,15.9869,6200.0
2009-11-03 14:10:00,16.04,16.07,15.96,15.97,11300.0,15.9968,16.0268,15.9171,15.927,11300.0
2009-11-03 14:15:00,15.96,15.96,15.92,15.94,7100.0,15.9171,15.9171,15.8772,15.8971,7100.0
2009-11-03 14:20:00,15.95,15.95,15.9,15.93,8600.0,15.9071,15.9071,15.8572,15.8871,8600.0
2009-11-03 14:25:00,15.93,16.01,15.93,15.98,7500.0,15.8871,15.9669,15.8871,15.937,7500.0
2009-11-03 14:30:00,15.99,16.05,15.98,15.98,6000.0,15.947,16.0068,15.937,15.937,6000.0
2009-11-03 14:35:00,15.98,16.0,15.97,15.97,8000.0,15.937,15.957,15.927,15.927,8000.0
2009-11-03 14:40:00,15.98,15.99,15.96,15.97,17500.0,15.937,15.947,15.9171,15.927,17500.0
2009-11-03 14:45:00,15.98,15.98,15.95,15.96,10500.0,15.937,15.937,15.9071,15.9171,10500.0
2009-11-03 14:50:00,15.96,15.99,15.9,15.92,9400.0,15.9171,15.947,15.8572,15.8772,9400.0
2009-11-03 14:55:00,15.93,15.99,15.89,15.93,7800.0,15.8871,15.947,15.8473,15.8871,7800.0
2009-11-03 15:00:00,15.93,15.99,15.92,15.92,6500.0,15.8871,15.947,15.8772,15.8772,6500.0
2009-11-03 15:05:00,15.94,16.01,15.94,16.01,11300.0,15.8971,15.9669,15.8971,15.9669,11300.0
2009-11-03 15:10:00,16.0,16.02,15.96,15.99,10100.0,15.957,15.9769,15.9171,15.947,10100.0
2009-11-03 15:15:00,15.98,16.02,15.96,15.98,18700.0,15.937,15.9769,15.9171,15.937,18700.0
2009-11-03 15:20:00,16.0,16.03,15.96,16.01,8900.0,15.957,15.9869,15.9171,15.9669,8900.0
2009-11-03 15:25:00,16.01,16.07,16.01,16.06,6600.0,15.9669,16.0268,15.9669,16.0168,6600.0
2009-11-03 15:30:00,16.06,16.07,16.0,16.01,24600.0,16.0168,16.0268,15.957,15.9669,24600.0
2009-11-03 15:35:00,16.01,16.02,15.98,16.02,7200.0,15.9669,15.9769,15.937,15.9769,7200.0
2009-11-03 15:40:00,16.02,16.03,15.91,15.97,21600.0,15.9769,15.9869,15.8672,15.927,21600.0
2009-11-03 15:45:00,15.97,16.03,15.96,15.99,18900.0,15.927,15.9869,15.9171,15.947,18900.0
2009-11-03 15:50:00,15.99,16.02,15.94,15.94,46700.0,15.947,15.9769,15.8971,15.8971,46700.0
2009-11-03 15:55:00,15.95,15.99,15.89,15.96,48100.0,15.9071,15.947,15.8473,15.9171,48100.0
2009-11-04 09:30:00,15.96,16.06,15.86,15.93,15400.0,15.9171,16.0168,15.8173,15.8871,15400.0
2009-11-04 09:35:00,15.92,15.99,15.91,15.96,3300.0,15.8772,15.947,15.8672,15.9171,3300.0
2009-11-04 09:40:00,15.96,15.98,15.8,15.8,5600.0,15.9171,15.937,15.7575,15.7575,5600.0
2009-11-04 09:45:00,15.79,15.87,15.72,15.72,7200.0,15.7475,15.8273,15.6777,15.6777,7200.0
2009-11-04 09:50:00,15.7,15.74,15.66,15.72,11100.0,15.6578,15.6977,15.6179,15.6777,11100.0
2009-11-04 09:55:00,15.73,15.79,15.73,15.78,5700.0,15.6877,15.7475,15.6877,15.7375,5700.0
2009-11-04 10:00:00,15.78,15.79,15.66,15.77,9000.0,15.7375,15.7475,15.6179,15.7276,9000.0
2009-11-04 10:05:00,15.76,15.81,15.73,15.77,13500.0,15.7176,15.7675,15.6877,15.7276,13500.0
2009-11-04 10:10:00,15.79,15.91,15.79,15.85,21500.0,15.7475,15.8672,15.7475,15.8074,21500.0
2009-11-04 10:15:00,15.87,15.88,15.79,15.81,7600.0,15.8273,15.8373,15.7475,15.7675,7600.0
2009-11-04 10:20:00,15.81,15.88,15.78,15.78,10200.0,15.7675,15.8373,15.7375,15.7375,10200.0
2009-11-04 10:25:00,15.79,15.8,15.68,15.7,3800.0,15.7475,15.7575,15.6378,15.6578,3800.0
2009-11-04 10:30:00,15.7,15.76,15.65,15.69,18300.0,15.6578,15.7176,15.6079,15.6478,18300.0
2009-11-04 10:35:00,15.69,15.74,15.66,15.67,5000.0,15.6478,15.6977,15.6179,15.6278,5000.0
2009-11-04 10:40:00,15.69,15.73,15.66,15.72,7700.0,15.6478,15.6877,15.6179,15.6777,7700.0
2009-11-04 10:45:00,15.71,15.73,15.65,15.73,11600.0,15.6677,15.6877,15.6079,15.6877,11600.0
2009-11-04 10:50:00,15.75,15.77,15.7,15.7,8100.0,15.7076,15.7276,15.6578,15.6578,8100.0
2009-11-04 10:55:00,15.7,15.71,15.69,15.7,4800.0,15.6578,15.6677,15.6478,15.6578,4800.0
2009-11-04 11:00:00,15.68,15.68,15.57,15.63,5100.0,15.6378,15.6378,15.5281,15.588,5100.0
2009-11-04 11:05:00,15.63,15.63,15.51,15.51,3000.0,15.588,15.588,15.4683,15.4683,3000.0
2009-11-04 11:10:00,15.52,15.53,15.5,15.51,3000.0,15.4782,15.4882,15.4583,15.4683,3000.0
2009-11-04 11:15:00,15.5,15.51,15.46,15.49,8200.0,15.4583,15.4683,15.4184,15.4483,8200.0
2009-11-04 11:20:00,15.5,15.51,15.49,15.49,1600.0,15.4583,15.4683,15.4483,15.4483,1600.0
2009-11-04 11:25:00,15.49,15.49,15.46,15.46,2500.0,15.4483,15.4483,15.4184,15.4184,2500.0
2009-11-04 11:30:00,15.45,15.45,15.32,15.33,16800.0,15.4084,15.4084,15.2788,15.2888,16800.0
2009-11-04 11:35:00,15.33,15.35,15.31,15.35,4900.0,15.2888,15.3087,15.2688,15.3087,4900.0
2009-11-04 11:40:00,15.34,15.41,15.33,15.41,10900.0,15.2987,15.3685,15.2888,15.3685,10900.0
2009-11-04 11:45:00,15.41,15.45,15.41,15.44,4000.0,15.3685,15.4084,15.3685,15.3985,4000.0
2009-11-04 11:50:00,15.43,15.45,15.43,15.43,2700.0,15.3885,15.4084,15.3885,15.3885,2700.0
2009-11-04 11:55:00,15.42,15.42,15.34,15.34,2700.0,15.3785,15.3785,15.2987,15.2987,2700.0
2009-11-04 12:00:00,15.35,15.38,15.32,15.38,6300.0,15.3087,15.3386,15.2788,15.3386,6300.0
2009-11-04 12:05:00,15.38,15.38,15.32,15.35,5700.0,15.3386,15.3386,15.2788,15.3087,5700.0
2009-11-04 12:10:00,15.35,15.37,15.34,15.35,5300.0,15.3087,15.3287,15.2987,15.3087,5300.0
2009-11-04 12:15:00,15.35,15.36,15.35,15.36,6500.0,15.3087,15.3187,15.3087,15.3187,6500.0
2009-11-04 12:20:00,15.35,15.35,15.31,15.31,4400.0,15.3087,15.3087,15.2688,15.2688,4400.0
2009-11-04 12:25:00,15.33,15.47,15.33,15.44,10900.0,15.2888,15.4284,15.2888,15.3985,10900.0
2009-11-04 12:30:00,15.43,15.44,15.43,15.43,1500.0,15.3885,15.3985,15.3885,15.3885,1500.0
2009-11-04 12:35:00,15.42,15.43,15.37,15.37,4400.0,15.3785,15.3885,15.3287,15.3287,4400.0
2009-11-04 12:40:00,15.37,15.38,15.37,15.37,1100.0,15.3287,15.3386,15.3287,15.3287,1100.0
2009-11-04 12:45:00,15.37,15.39,15.36,15.37,5700.0,15.3287,15.3486,15.3187,15.3287,5700.0
2009-11-04 12:50:00,15.37,15.4,15.36,15.36,2900.0,15.3287,15.3586,15.3187,15.3187,2900.0
2009-11-04 12:55:00,15.36,15.37,15.31,15.31,7500.0,15.3187,15.3287,15.2688,15.2688,7500.0
2009-11-04 13:00:00,15.31,15.33,15.31,15.32,4400.0,15.2688,15.2888,15.2688,15.2788,4400.0
2009-11-04 13:05:00,15.32,15.32,15.28,15.28,2800.0,15.2788,15.2788,15.2389,15.2389,2800.0
2009-11-04 13:10:00,15.29,15.31,15.23,15.25,4000.0,15.2489,15.2688,15.189,15.209,4000.0
2009-11-04 13:15:00,15.23,15.24,15.23,15.24,3900.0,15.189,15.199,15.189,15.199,3900.0
2009-11-04 13:20:00,15.25,15.25,15.21,15.23,5400.0,15.209,15.209,15.1691,15.189,5400.0
2009-11-04 13:25:00,15.22,15.22,15.2,15.21,900.0,15.1791,15.1791,15.1591,15.1691,900.0
2009-11-04 13:30:00,15.22,15.23,15.2,15.22,4100.0,15.1791,15.189,15.1591,15.1791,4100.0
2009-11-04 13:35:00,15.22,15.25,15.22,15.25,4600.0,15.1791,15.209,15.1791,15.209,4600.0
2009-11-04 13:40:00,15.23,15.23,15.21,15.23,3900.0,15.189,15.189,15.1691,15.189,3900.0
2009-11-04 13:45:00,15.23,15.23,15.2,15.21,3800.0,15.189,15.189,15.1591,15.1691,3800.0
2009-11-04 13:50:00,15.2,15.2,15.15,15.16,4700.0,15.1591,15.1591,15.1092,15.1192,4700.0
2009-11-04 13:55:00,15.16,15.2,15.16,15.17,4900.0,15.1192,15.1591,15.1192,15.1292,4900.0
2009-11-04 14:00:00,15.17,15.17,15.16,15.17,1800.0,15.1292,15.1292,15.1192,15.1292,1800.0
2009-11-04 14:05:00,15.17,15.19,15.14,15.18,11700.0,15.1292,15.1491,15.0993,15.1392,11700.0
2009-11-04 14:10:00,15.19,15.21,15.19,15.2,2100.0,15.1491,15.1691,15.1491,15.1591,2100.0
2009-11-04 14:15:00,15.21,15.34,15.21,15.24,11400.0,15.1691,15.2987,15.1691,15.199,11400.0
2009-11-04 14:20:00,15.23,15.29,15.16,15.19,11300.0,15.189,15.2489,15.1192,15.1491,11300.0
2009-11-04 14:25:00,15.19,15.2,15.03,15.03,12900.0,15.1491,15.1591,14.9896,14.9896,12900.0
2009-11-04 14:30:00,15.02,15.19,15.02,15.18,21800.0,14.9796,15.1491,14.9796,15.1392,21800.0
2009-11-04 14:35:00,15.18,15.26,15.17,15.24,9000.0,15.1392,15.2189,15.1292,15.199,9000.0
2009-11-04 14:40:00,15.27,15.32,15.24,15.27,10400.0,15.2289,15.2788,15.199,15.2289,10400.0
2009-11-04 14:45:00,15.26,15.35,15.26,15.34,14600.0,15.2189,15.3087,15.2189,15.2987,14600.0
2009-11-04 14:50:00,15.34,15.38,15.32,15.34,12600.0,15.2987,15.3386,15.2788,15.2987,12600.0
2009-11-04 14:55:00,15.35,15.36,15.34,15.36,7100.0,15.3087,15.3187,15.2987,15.3187,7100.0
2009-11-04 15:00:00,15.35,15.36,15.25,15.25,11200.0,15.3087,15.3187,15.209,15.209,11200.0
2009-11-04 15:05:00,15.26,15.3,15.24,15.3,11800.0,15.2189,15.2588,15.199,15.2588,11800.0
2009-11-04 15:10:00,15.3,15.33,15.21,15.21,8600.0,15.2588,15.2888,15.1691,15.1691,8600.0
2009-11-04 15:15:00,15.2,15.2,15.19,15.19,8600.0,15.1591,15.1591,15.1491,15.1491,8600.0
2009-11-04 15:20:00,15.19,15.2,15.11,15.14,17700.0,15.1491,15.1591,15.0694,15.0993,17700.0
2009-11-04 15:25:00,15.15,15.18,15.09,15.12,16900.0,15.1092,15.1392,15.0494,15.0793,16900.0
2009-11-04 15:30:00,15.12,15.14,15.07,15.12,18500.0,15.0793,15.0993,15.0295,15.0793,18500.0
2009-11-04 15:35:00,15.12,15.17,15.07,15.11,21100.0,15.0793,15.1292,15.0295,15.0694,21100.0
2009-11-04 15:40:00,15.11,15.19,15.11,15.18,23700.0,15.0694,15.1491,15.0694,15.1392,23700.0
2009-11-04 15:45:00,15.17,15.26,15.15,15.22,33400.0,15.1292,15.2189,15.1092,15.1791,33400.0
2009-11-04 15:50:00,15.21,15.21,15.12,15.18,25100.0,15.1691,15.1691,15.0793,15.1392,25100.0
2009-11-04 15:55:00,15.18,15.19,15.05,15.05,42400.0,15.1392,15.1491,15.0095,15.0095,42400.0
2009-11-05 09:30:00,15.13,15.28,15.11,15.26,3900.0,15.0893,15.2389,15.0694,15.2189,3900.0
2009-11-05 09:35:00,15.32,15.42,15.32,15.4,2800.0,15.2788,15.3785,15.2788,15.3586,2800.0
2009-11-05 09:40:00,15.44,15.45,15.39,15.4,3400.0,15.3985,15.4084,15.3486,15.3586,3400.0
2009-11-05 09:45:00,15.43,15.45,15.4,15.42,14900.0,15.3885,15.4084,15.3586,15.3785,14900.0
2009-11-05 09:50:00,15.41,15.5,15.41,15.5,10900.0,15.3685,15.4583,15.3685,15.4583,10900.0
2009-11-05 09:55:00,15.5,15.52,15.45,15.48,7300.0,15.4583,15.4782,15.4084,15.4384,7300.0
2009-11-05 10:00:00,15.49,15.5,15.44,15.44,4400.0,15.4483,15.4583,15.3985,15.3985,4400.0
2009-11-05 10:05:00,15.43,15.43,15.36,15.37,9200.0,15.3885,15.3885,15.3187,15.3287,9200.0
2009-11-05 10:10:00,15.37,15.37,15.35,15.35,3000.0,15.3287,15.3287,15.3087,15.3087,3000.0
2009-11-05 10:15:00,15.35,15.35,15.34,15.34,6500.0,15.3087,15.3087,15.2987,15.2987,6500.0
2009-11-05 10:20:00,15.35,15.35,15.31,15.32,13000.0,15.3087,15.3087,15.2688,15.2788,13000.0
2009-11-05 10:25:00,15.33,15.38,15.33,15.37,3700.0,15.2888,15.3386,15.2888,15.3287,3700.0
2009-11-05 10:30:00,15.39,15.42,15.39,15.4,4800.0,15.3486,15.3785,15.3486,15.3586,4800.0
2009-11-05 10:35:00,15.4,15.49,15.4,15.48,7600.0,15.3586,15.4483,15.3586,15.4384,7600.0
2009-11-05 10:40:00,15.48,15.48,15.47,15.48,2700.0,15.4384,15.4384,15.4284,15.4384,2700.0
2009-11-05 10:45:00,15.48,15.49,15.46,15.47,4900.0,15.4384,15.4483,15.4184,15.4284,4900.0
2009-11-05 10:50:00,15.46,15.47,15.44,15.46,6800.0,15.4184,15.4284,15.3985,15.4184,6800.0
2009-11-05 10:55:00,15.45,15.45,15.43,15.43,6500.0,15.4084,15.4084,15.3885,15.3885,6500.0
2009-11-05 11:00:00,15.44,15.45,15.43,15.44,19300.0,15.3985,15.4084,15.3885,15.3985,19300.0
2009-11-05 11:05:00,15.45,15.46,15.44,15.45,4000.0,15.4084,15.4184,15.3985,15.4084,4000.0
2009-11-05 11:10:00,15.45,15.46,15.44,15.45,6300.0,15.4084,15.4184,15.3985,15.4084,6300.0
2009-11-05 11:15:00,15.44,15.45,15.4,15.4,5000.0,15.3985,15.4084,15.3586,15.3586,5000.0
2009-11-05 11:20:00,15.4,15.46,15.4,15.46,6000.0,15.3586,15.4184,15.3586,15.4184,6000.0
2009-11-05 11:25:00,15.46,15.46,15.45,15.46,1900.0,15.4184,15.4184,15.4084,15.4184,1900.0
2009-11-05 11:30:00,15.45,15.46,15.43,15.44,5000.0,15.4084,15.4184,15.3885,15.3985,5000.0
2009-11-05 11:35:00,15.45,15.45,15.44,15.45,3700.0,15.4084,15.4084,15.3985,15.4084,3700.0
2009-11-05 11:40:00,15.45,15.45,15.43,15.44,1800.0,15.4084,15.4084,15.3885,15.3985,1800.0
2009-11-05 11:45:00,15.43,15.44,15.41,15.41,3000.0,15.3885,15.3985,15.3685,15.3685,3000.0
2009-11-05 11:50:00,15.41,15.42,15.41,15.42,1600.0,15.3685,15.3785,15.3685,15.3785,1600.0
2009-11-05 11:55:00,15.42,15.43,15.42,15.42,900.0,15.3785,15.3885,15.3785,15.3785,900.0
2009-11-05 12:00:00,15.43,15.43,15.42,15.42,500.0,15.3885,15.3885,15.3785,15.3785,500.0
2009-11-05 12:05:00,15.42,15.44,15.42,15.44,4500.0,15.3785,15.3985,15.3785,15.3985,4500.0
2009-11-05 12:10:00,15.44,15.45,15.44,15.44,2300.0,15.3985,15.4084,15.3985,15.3985,2300.0
2009-11-05 12:15:00,15.44,15.46,15.44,15.45,5500.0,15.3985,15.4184,15.3985,15.4084,5500.0
2009-11-05 12:20:00,15.49,15.49,15.47,15.47,1200.0,15.4483,15.4483,15.4284,15.4284,1200.0
2009-11-05 12:25:00,15.47,15.48,15.45,15.46,1100.0,15.4284,15.4384,15.4084,15.4184,1100.0
2009-11-05 12:30:00,15.45,15.48,15.44,15.47,2400.0,15.4084,15.4384,15.3985,15.4284,2400.0
2009-11-05 12:35:00,15.48,15.49,15.47,15.49,1900.0,15.4384,15.4483,15.4284,15.4483,1900.0
2009-11-05 12:40:00,15.48,15.51,15.48,15.49,5100.0,15.4384,15.4683,15.4384,15.4483,5100.0
2009-11-05 12:45:00,15.49,15.52,15.49,15.5,5700.0,15.4483,15.4782,15.4483,15.4583,5700.0
2009-11-05 12:50:00,15.49,15.5,15.48,15.49,3700.0,15.4483,15.4583,15.4384,15.4483,3700.0
2009-11-05 12:55:00,15.48,15.49,15.48,15.49,2200.0,15.4384,15.4483,15.4384,15.4483,2200.0
2009-11-05 13:00:00,15.51,15.52,15.48,15.5,10200.0,15.4683,15.4782,15.4384,15.4583,10200.0
2009-11-05 13:05:00,15.49,15.49,15.47,15.48,1600.0,15.4483,15.4483,15.4284,15.4384,1600.0
2009-11-05 13:10:00,15.48,15.49,15.46,15.49,2300.0,15.4384,15.4483,15.4184,15.4483,2300.0
2009-11-05 13:15:00,15.5,15.5,15.48,15.49,6700.0,15.4583,15.4583,15.4384,15.4483,6700.0
2009-11-05 13:20:00,15.49,15.49,15.44,15.45,3400.0,15.4483,15.4483,15.3985,15.4084,3400.0
2009-11-05 13:25:00,15.44,15.45,15.44,15.44,900.0,15.3985,15.4084,15.3985,15.3985,900.0
2009-11-05 13:30:00,15.45,15.46,15.45,15.46,3300.0,15.4084,15.4184,15.4084,15.4184,3300.0
2009-11-05 13:35:00,15.46,15.46,15.45,15.46,1800.0,15.4184,15.4184,15.4084,15.4184,1800.0
2009-11-05 13:40:00,15.46,15.47,15.45,15.46,1500.0,15.4184,15.4284,15.4084,15.4184,1500.0
2009-11-05 13:45:00,15.47,15.49,15.47,15.48,4500.0,15.4284,15.4483,15.4284,15.4384,4500.0
2009-11-05 13:50:00,15.48,15.49,15.48,15.49,800.0,15.4384,15.4483,15.4384,15.4483,800.0
2009-11-05 13:55:00,15.48,15.49,15.44,15.44,1800.0,15.4384,15.4483,15.3985,15.3985,1800.0
2009-11-05 14:00:00,15.45,15.47,15.45,15.47,2000.0,15.4084,15.4284,15.4084,15.4284,2000.0
2009-11-05 14:05:00,15.47,15.5,15.46,15.5,1800.0,15.4284,15.4583,15.4184,15.4583,1800.0
2009-11-05 14:10:00,15.48,15.49,15.45,15.47,10600.0,15.4384,15.4483,15.4084,15.4284,10600.0
2009-11-05 14:15:00,15.44,15.47,15.44,15.46,2300.0,15.3985,15.4284,15.3985,15.4184,2300.0
2009-11-05 14:20:00,15.46,15.49,15.45,15.47,5600.0,15.4184,15.4483,15.4084,15.4284,5600.0
2009-11-05 14:25:00,15.48,15.51,15.48,15.5,1500.0,15.4384,15.4683,15.4384,15.4583,1500.0
2009-11-05 14:30:00,15.49,15.49,15.46,15.46,7200.0,15.4483,15.4483,15.4184,15.4184,7200.0
2009-11-05 14:35:00,15.47,15.49,15.46,15.48,3600.0,15.4284,15.4483,15.4184,15.4384,3600.0
2009-11-05 14:40:00,15.48,15.48,15.47,15.48,1100.0,15.4384,15.4384,15.4284,15.4384,1100.0
2009-11-05 14:45:00,15.48,15.5,15.48,15.5,1200.0,15.4384,15.4583,15.4384,15.4583,1200.0
2009-11-05 14:50:00,15.5,15.54,15.5,15.5,2900.0,15.4583,15.4982,15.4583,15.4583,2900.0
2009-11-05 14:55:00,15.5,15.53,15.49,15.52,1000.0,15.4583,15.4882,15.4483,15.4782,1000.0
2009-11-05 15:00:00,15.52,15.58,15.52,15.54,7000.0,15.4782,15.5381,15.4782,15.4982,7000.0
2009-11-05 15:05:00,15.55,15.55,15.53,15.55,2000.0,15.5082,15.5082,15.4882,15.5082,2000.0
2009-11-05 15:10:00,15.54,15.55,15.53,15.55,2300.0,15.4982,15.5082,15.4882,15.5082,2300.0
2009-11-05 15:15:00,15.54,15.57,15.54,15.57,2000.0,15.4982,15.5281,15.4982,15.5281,2000.0
2009-11-05 15:20:00,15.57,15.57,15.51,15.51,4600.0,15.5281,15.5281,15.4683,15.4683,4600.0
2009-11-05 15:25:00,15.52,15.52,15.48,15.5,4400.0,15.4782,15.4782,15.4384,15.4583,4400.0
2009-11-05 15:30:00,15.51,15.52,15.51,15.51,1900.0,15.4683,15.4782,15.4683,15.4683,1900.0
2009-11-05 15:35:00,15.51,15.52,15.49,15.49,2600.0,15.4683,15.4782,15.4483,15.4483,2600.0
2009-11-05 15:40:00,15.49,15.49,15.46,15.48,9700.0,15.4483,15.4483,15.4184,15.4384,9700.0
2009-11-05 15:45:00,15.49,15.49,15.46,15.49,15400.0,15.4483,15.4483,15.4184,15.4483,15400.0
2009-11-05 15:50:00,15.48,15.51,15.47,15.49,20200.0,15.4384,15.4683,15.4284,15.4483,20200.0
2009-11-05 15:55:00,15.49,15.51,15.46,15.51,39600.0,15.4483,15.4683,15.4184,15.4683,39600.0
2009-11-06 09:30:00,15.36,15.51,15.36,15.47,5100.0,15.3187,15.4683,15.3187,15.4284,5100.0
2009-11-06 09:35:00,15.48,15.51,15.4,15.49,1700.0,15.4384,15.4683,15.3586,15.4483,1700.0
2009-11-06 09:40:00,15.45,15.54,15.44,15.48,4100.0,15.4084,15.4982,15.3985,15.4384,4100.0
2009-11-06 09:45:00,15.53,15.61,15.52,15.61,3400.0,15.4882,15.568,15.4782,15.568,3400.0
2009-11-06 09:50:00,15.63,15.66,15.62,15.66,2400.0,15.588,15.6179,15.578,15.6179,2400.0
2009-11-06 09:55:00,15.66,15.67,15.61,15.66,4800.0,15.6179,15.6278,15.568,15.6179,4800.0
2009-11-06 10:00:00,15.67,15.73,15.61,15.63,6700.0,15.6278,15.6877,15.568,15.588,6700.0
2009-11-06 10:05:00,15.59,15.59,15.5,15.55,4500.0,15.5481,15.5481,15.4583,15.5082,4500.0
2009-11-06 10:10:00,15.55,15.58,15.53,15.54,2400.0,15.5082,15.5381,15.4882,15.4982,2400.0
2009-11-06 10:15:00,15.54,15.56,15.51,15.53,3300.0,15.4982,15.5181,15.4683,15.4882,3300.0
2009-11-06 10:20:00,15.51,15.53,15.5,15.53,9200.0,15.4683,15.4882,15.4583,15.4882,9200.0
2009-11-06 10:25:00,15.51,15.52,15.42,15.45,10000.0,15.4683,15.4782,15.3785,15.4084,10000.0
2009-11-06 10:30:00,15.45,15.47,15.36,15.41,14400.0,15.4084,15.4284,15.3187,15.3685,14400.0
2009-11-06 10:35:00,15.42,15.49,15.41,15.49,10200.0,15.3785,15.4483,15.3685,15.4483,10200.0
2009-11-06 10:40:00,15.49,15.52,15.42,15.44,5900.0,15.4483,15.4782,15.3785,15.3985,5900.0
2009-11-06 10:45:00,15.42,15.49,15.39,15.45,3700.0,15.3785,15.4483,15.3486,15.4084,3700.0
2009-11-06 10:50:00,15.45,15.5,15.43,15.5,3200.0,15.4084,15.4583,15.3885,15.4583,3200.0
2009-11-06 10:55:00,15.49,15.53,15.49,15.53,2600.0,15.4483,15.4882,15.4483,15.4882,2600.0
2009-11-06 11:00:00,15.51,15.52,15.49,15.52,1900.0,15.4683,15.4782,15.4483,15.4782,1900.0
2009-11-06 11:05:00,15.52,15.54,15.52,15.54,1600.0,15.4782,15.4982,15.4782,15.4982,1600.0
2009-11-06 11:10:00,15.55,15.55,15.51,15.51,1700.0,15.5082,15.5082,15.4683,15.4683,1700.0
2009-11-06 11:15:00,15.51,15.53,15.51,15.52,2200.0,15.4683,15.4882,15.4683,15.4782,2200.0
2009-11-06 11:20:00,15.51,15.51,15.51,15.51,1300.0,15.4683,15.4683,15.4683,15.4683,1300.0
2009-11-06 11:25:00,15.52,15.54,15.52,15.54,3000.0,15.4782,15.4982,15.4782,15.4982,3000.0
2009-11-06 11:30:00,15.53,15.54,15.51,15.51,9400.0,15.4882,15.4982,15.4683,15.4683,9400.0
2009-11-06 11:35:00,15.5,15.51,15.5,15.5,2600.0,15.4583,15.4683,15.4583,15.4583,2600.0
2009-11-06 11:40:00,15.51,15.53,15.51,15.52,2000.0,15.4683,15.4882,15.4683,15.4782,2000.0
2009-11-06 11:45:00,15.52,15.53,15.5,15.51,3400.0,15.4782,15.4882,15.4583,15.4683,3400.0
2009-11-06 11:50:00,15.52,15.53,15.52,15.53,900.0,15.4782,15.4882,15.4782,15.4882,900.0
2009-11-06 11:55:00,15.54,15.54,15.51,15.51,1600.0,15.4982,15.4982,15.4683,15.4683,1600.0
2009-11-06 12:00:00,15.53,15.55,15.53,15.55,1000.0,15.4882,15.5082,15.4882,15.5082,1000.0
2009-11-06 12:05:00,15.55,15.55,15.55,15.55,500.0,15.5082,15.5082,15.5082,15.5082,500.0
2009-11-06 12:10:00,15.55,15.59,15.55,15.57,3100.0,15.5082,15.5481,15.5082,15.5281,3100.0
2009-11-06 12:15:00,15.54,15.54,15.53,15.54,1800.0,15.4982,15.4982,15.4882,15.4982,1800.0
2009-11-06 12:20:00,15.55,15.57,15.55,15.57,1400.0,15.5082,15.5281,15.5082,15.5281,1400.0
2009-11-06 12:25:00,15.56,15.57,15.55,15.55,1900.0,15.5181,15.5281,15.5082,15.5082,1900.0
2009-11-06 12:30:00,15.56,15.56,15.56,15.56,200.0,15.5181,15.5181,15.5181,15.5181,200.0
2009-11-06 12:35:00,15.55,15.55,15.52,15.55,4900.0,15.5082,15.5082,15.4782,15.5082,4900.0
2009-11-06 12:40:00,15.55,15.55,15.51,15.53,4600.0,15.5082,15.5082,15.4683,15.4882,4600.0
2009-11-06 12:45:00,15.53,15.59,15.51,15.53,14900.0,15.4882,15.5481,15.4683,15.4882,14900.0
2009-11-06 12:50:00,15.53,15.54,15.5,15.5,4500.0,15.4882,15.4982,15.4583,15.4583,4500.0
2009-11-06 12:55:00,15.51,15.53,15.51,15.51,5100.0,15.4683,15.4882,15.4683,15.4683,5100.0
2009-11-06 13:00:00,15.51,15.58,15.51,15.52,8500.0,15.4683,15.5381,15.4683,15.4782,8500.0
2009-11-06 13:05:00,15.52,15.56,15.52,15.54,2700.0,15.4782,15.5181,15.4782,15.4982,2700.0
2009-11-06 13:10:00,15.55,15.56,15.54,15.56,1300.0,15.5082,15.5181,15.4982,15.5181,1300.0
2009-11-06 13:15:00,15.56,15.57,15.56,15.57,800.0,15.5181,15.5281,15.5181,15.5281,800.0
2009-11-06 13:20:00,15.58,15.59,15.58,15.59,800.0,15.5381,15.5481,15.5381,15.5481,800.0
2009-11-06 13:25:00,15.59,15.6,15.58,15.58,2500.0,15.5481,15.558,15.5381,15.5381,2500.0
2009-11-06 13:30:00,15.59,15.61,15.59,15.61,1400.0,15.5481,15.568,15.5481,15.568,1400.0
2009-11-06 13:35:00,15.63,15.63,15.62,15.62,1000.0,15.588,15.588,15.578,15.578,1000.0
2009-11-06 13:40:00,15.63,15.63,15.6,15.6,1400.0,15.588,15.588,15.558,15.558,1400.0
2009-11-06 13:45:00,15.6,15.6,15.54,15.55,2700.0,15.558,15.558,15.4982,15.5082,2700.0
2009-11-06 13:50:00,15.55,15.57,15.55,15.57,1200.0,15.5082,15.5281,15.5082,15.5281,1200.0
2009-11-06 13:55:00,15.58,15.58,15.55,15.55,2400.0,15.5381,15.5381,15.5082,15.5082,2400.0
2009-11-06 14:00:00,15.57,15.58,15.55,15.56,1900.0,15.5281,15.5381,15.5082,15.5181,1900.0
2009-11-06 14:05:00,15.57,15.57,15.52,15.52,3000.0,15.5281,15.5281,15.4782,15.4782,3000.0
2009-11-06 14:10:00,15.53,15.55,15.52,15.53,4800.0,15.4882,15.5082,15.4782,15.4882,4800.0
2009-11-06 14:15:00,15.54,15.55,15.53,15.55,2400.0,15.4982,15.5082,15.4882,15.5082,2400.0
2009-11-06 14:20:00,15.55,15.56,15.55,15.56,1300.0,15.5082,15.5181,15.5082,15.5181,1300.0
2009-11-06 14:25:00,15.56,15.58,15.56,15.57,3100.0,15.5181,15.5381,15.5181,15.5281,3100.0
2009-11-06 14:30:00,15.57,15.57,15.56,15.57,900.0,15.5281,15.5281,15.5181,15.5281,900.0
2009-11-06 14:35:00,15.57,15.58,15.57,15.58,900.0,15.5281,15.5381,15.5281,15.5381,900.0
2009-11-06 14:40:00,15.59,15.6,15.59,15.6,1500.0,15.5481,15.558,15.5481,15.558,1500.0
2009-11-06 14:45:00,15.61,15.61,15.59,15.6,4000.0,15.568,15.568,15.5481,15.558,4000.0
2009-11-06 14:50:00,15.6,15.62,15.6,15.61,4300.0,15.558,15.578,15.558,15.568,4300.0
2009-11-06 14:55:00,15.61,15.62,15.6,15.61,2100.0,15.568,15.578,15.558,15.568,2100.0
2009-11-06 15:00:00,15.61,15.61,15.59,15.61,4500.0,15.568,15.568,15.5481,15.568,4500.0
2009-11-06 15:05:00,15.61,15.63,15.61,15.63,2200.0,15.568,15.588,15.568,15.588,2200.0
2009-11-06 15:10:00,15.64,15.67,15.62,15.66,7000.0,15.5979,15.6278,15.578,15.6179,7000.0
2009-11-06 15:15:00,15.64,15.66,15.64,15.65,7900.0,15.5979,15.6179,15.5979,15.6079,7900.0
2009-11-06 15:20:00,15.66,15.66,15.65,15.66,2300.0,15.6179,15.6179,15.6079,15.6179,2300.0
2009-11-06 15:25:00,15.66,15.67,15.65,15.67,3200.0,15.6179,15.6278,15.6079,15.6278,3200.0
2009-11-06 15:30:00,15.67,15.68,15.66,15.66,3400.0,15.6278,15.6378,15.6179,15.6179,3400.0
2009-11-06 15:35:00,15.66,15.66,15.63,15.64,5700.0,15.6179,15.6179,15.588,15.5979,5700.0
2009-11-06 15:40:00,15.64,15.65,15.62,15.63,6600.0,15.5979,15.6079,15.578,15.588,6600.0
2009-11-06 15:45:00,15.63,15.64,15.61,15.64,7700.0,15.588,15.5979,15.568,15.5979,7700.0
2009-11-06 15:50:00,15.64,15.67,15.64,15.66,8300.0,15.5979,15.6278,15.5979,15.6179,8300.0
2009-11-06 15:55:00,15.66,15.71,15.65,15.71,30100.0,15.6179,15.6677,15.6079,15.6677,30100.0
2009-11-09 09:30:00,15.85,15.85,15.71,15.71,7900.0,15.8074,15.8074,15.6677,15.6677,7900.0
2009-11-09 09:35:00,15.78,15.84,15.74,15.76,2200.0,15.7375,15.7974,15.6977,15.7176,2200.0
2009-11-09 09:40:00,15.78,15.83,15.73,15.81,3500.0,15.7375,15.7874,15.6877,15.7675,3500.0
2009-11-09 09:45:00,15.82,15.85,15.79,15.79,1700.0,15.7774,15.8074,15.7475,15.7475,1700.0
2009-11-09 09:50:00,15.78,15.83,15.78,15.82,3900.0,15.7375,15.7874,15.7375,15.7774,3900.0
2009-11-09 09:55:00,15.82,15.84,15.81,15.81,700.0,15.7774,15.7974,15.7675,15.7675,700.0
2009-11-09 10:00:00,15.84,15.87,15.8,15.81,3600.0,15.7974,15.8273,15.7575,15.7675,3600.0
2009-11-09 10:05:00,15.81,15.83,15.78,15.78,3600.0,15.7675,15.7874,15.7375,15.7375,3600.0
2009-11-09 10:10:00,15.77,15.78,15.73,15.73,4300.0,15.7276,15.7375,15.6877,15.6877,4300.0
2009-11-09 10:15:00,15.72,15.75,15.72,15.73,1800.0,15.6777,15.7076,15.6777,15.6877,1800.0
2009-11-09 10:20:00,15.71,15.72,15.71,15.71,1400.0,15.6677,15.6777,15.6677,15.6677,1400.0
2009-11-09 10:25:00,15.72,15.74,15.72,15.74,1300.0,15.6777,15.6977,15.6777,15.6977,1300.0
2009-11-09 10:30:00,15.74,15.76,15.72,15.72,5100.0,15.6977,15.7176,15.6777,15.6777,5100.0
2009-11-09 10:35:00,15.72,15.73,15.71,15.71,2500.0,15.6777,15.6877,15.6677,15.6677,2500.0
2009-11-09 10:40:00,15.72,15.75,15.71,15.74,3700.0,15.6777,15.7076,15.6677,15.6977,3700.0
2009-11-09 10:45:00,15.74,15.78,15.74,15.78,1500.0,15.6977,15.7375,15.6977,15.7375,1500.0
2009-11-09 10:50:00,15.77,15.82,15.77,15.82,6900.0,15.7276,15.7774,15.7276,15.7774,6900.0
2009-11-09 10:55:00,15.82,15.82,15.78,15.82,5800.0,15.7774,15.7774,15.7375,15.7774,5800.0
2009-11-09 11:00:00,15.8,15.82,15.78,15.78,4000.0,15.7575,15.7774,15.7375,15.7375,4000.0
2009-11-09 11:05:00,15.78,15.78,15.74,15.76,2700.0,15.7375,15.7375,15.6977,15.7176,2700.0
2009-11-09 11:10:00,15.75,15.75,15.72,15.72,2600.0,15.7076,15.7076,15.6777,15.6777,2600.0
2009-11-09 11:15:00,15.72,15.73,15.71,15.71,3100.0,15.6777,15.6877,15.6677,15.6677,3100.0
2009-11-09 11:20:00,15.71,15.72,15.66,15.66,3100.0,15.6677,15.6777,15.6179,15.6179,3100.0
2009-11-09 11:25:00,15.66,15.67,15.6,15.6,3500.0,15.6179,15.6278,15.558,15.558,3500.0
2009-11-09 11:30:00,15.61,15.61,15.57,15.58,2000.0,15.568,15.568,15.5281,15.5381,2000.0
2009-11-09 11:35:00,15.57,15.57,15.55,15.55,4200.0,15.5281,15.5281,15.5082,15.5082,4200.0
2009-11-09 11:40:00,15.55,15.57,15.51,15.54,5700.0,15.5082,15.5281,15.4683,15.4982,5700.0
2009-11-09 11:45:00,15.55,15.56,15.55,15.56,2500.0,15.5082,15.5181,15.5082,15.5181,2500.0
2009-11-09 11:50:00,15.56,15.56,15.52,15.52,4300.0,15.5181,15.5181,15.4782,15.4782,4300.0
2009-11-09 11:55:00,15.53,15.53,15.51,15.52,1300.0,15.4882,15.4882,15.4683,15.4782,1300.0
2009-11-09 12:00:00,15.52,15.55,15.51,15.53,2000.0,15.4782,15.5082,15.4683,15.4882,2000.0
2009-11-09 12:05:00,15.55,15.56,15.53,15.55,2600.0,15.5082,15.5181,15.4882,15.5082,2600.0
2009-11-09 12:10:00,15.55,15.56,15.53,15.53,7000.0,15.5082,15.5181,15.4882,15.4882,7000.0
2009-11-09 12:15:00,15.54,15.54,15.52,15.52,2400.0,15.4982,15.4982,15.4782,15.4782,2400.0
2009-11-09 12:20:00,15.52,15.58,15.52,15.58,7100.0,15.4782,15.5381,15.4782,15.5381,7100.0
2009-11-09 12:25:00,15.57,15.57,15.57,15.57,200.0,15.5281,15.5281,15.5281,15.5281,200.0
2009-11-09 12:30:00,15.57,15.58,15.55,15.58,1200.0,15.5281,15.5381,15.5082,15.5381,1200.0
2009-11-09 12:35:00,15.59,15.61,15.59,15.61,900.0,15.5481,15.568,15.5481,15.568,900.0
2009-11-09 12:40:00,15.61,15.62,15.6,15.62,1600.0,15.568,15.578,15.558,15.578,1600.0
2009-11-09 12:45:00,15.62,15.66,15.61,15.65,5700.0,15.578,15.6179,15.568,15.6079,5700.0
2009-11-09 12:50:00,15.65,15.65,15.63,15.64,2700.0,15.6079,15.6079,15.588,15.5979,2700.0
2009-11-09 12:55:00,15.63,15.64,15.63,15.64,1300.0,15.588,15.5979,15.588,15.5979,1300.0
2009-11-09 13:00:00,15.65,15.65,15.64,15.64,500.0,15.6079,15.6079,15.5979,15.5979,500.0
2009-11-09 13:05:00,15.64,15.65,15.62,15.62,1900.0,15.5979,15.6079,15.578,15.578,1900.0
2009-11-09 13:10:00,15.63,15.63,15.61,15.61,1100.0,15.588,15.588,15.568,15.568,1100.0
2009-11-09 13:15:00,15.61,15.61,15.6,15.6,700.0,15.568,15.568,15.558,15.558,700.0
2009-11-09 13:20:00,15.6,15.6,15.58,15.58,1600.0,15.558,15.558,15.5381,15.5381,1600.0
2009-11-09 13:25:00,15.59,15.59,15.57,15.58,1400.0,15.5481,15.5481,15.5281,15.5381,1400.0
2009-11-09 13:30:00,15.57,15.58,15.57,15.58,1400.0,15.5281,15.5381,15.5281,15.5381,1400.0
2009-11-09 13:35:00,15.56,15.58,15.55,15.58,3000.0,15.5181,15.5381,15.5082,15.5381,3000.0
2009-11-09 13:40:00,15.62,15.62,15.6,15.6,2000.0,15.578,15.578,15.558,15.558,2000.0
2009-11-09 13:45:00,15.63,15.63,15.62,15.62,1300.0,15.588,15.588,15.578,15.578,1300.0
2009-11-09 13:50:00,15.61,15.61,15.61,15.61,900.0,15.568,15.568,15.568,15.568,900.0
2009-11-09 13:55:00,15.6,15.61,15.6,15.61,1100.0,15.558,15.568,15.558,15.568,1100.0
2009-11-09 14:00:00,15.61,15.61,15.59,15.59,3200.0,15.568,15.568,15.5481,15.5481,3200.0
2009-11-09 14:05:00,15.59,15.6,15.56,15.56,1700.0,15.5481,15.558,15.5181,15.5181,1700.0
2009-11-09 14:10:00,15.55,15.59,15.55,15.56,4200.0,15.5082,15.5481,15.5082,15.5181,4200.0
2009-11-09 14:15:00,15.56,15.56,15.55,15.56,2300.0,15.5181,15.5181,15.5082,15.5181,2300.0
2009-11-09 14:20:00,15.56,15.56,15.54,15.54,2000.0,15.5181,15.5181,15.4982,15.4982,2000.0
2009-11-09 14:25:00,15.54,15.55,15.53,15.54,800.0,15.4982,15.5082,15.4882,15.4982,800.0
2009-11-09 14:30:00,15.54,15.54,15.52,15.54,1900.0,15.4982,15.4982,15.4782,15.4982,1900.0
2009-11-09 14:35:00,15.55,15.55,15.53,15.55,2000.0,15.5082,15.5082,15.4882,15.5082,2000.0
2009-11-09 14:40:00,15.56,15.56,15.56,15.56,1600.0,15.5181,15.5181,15.5181,15.5181,1600.0
2009-11-09 14:45:00,15.56,15.59,15.56,15.58,3000.0,15.5181,15.5481,15.5181,15.5381,3000.0
2009-11-09 14:50:00,15.58,15.6,15.58,15.6,2200.0,15.5381,15.558,15.5381,15.558,2200.0
2009-11-09 14:55:00,15.6,15.63,15.6,15.63,1300.0,15.558,15.588,15.558,15.588,1300.0
2009-11-09 15:00:00,15.64,15.64,15.62,15.62,4500.0,15.5979,15.5979,15.578,15.578,4500.0
2009-11-09 15:05:00,15.62,15.66,15.62,15.66,6000.0,15.578,15.6179,15.578,15.6179,6000.0
2009-11-09 15:10:00,15.66,15.66,15.66,15.66,2200.0,15.6179,15.6179,15.6179,15.6179,2200.0
2009-11-09 15:15:00,15.66,15.69,15.66,15.67,2000.0,15.6179,15.6478,15.6179,15.6278,2000.0
2009-11-09 15:20:00,15.68,15.68,15.65,15.65,4900.0,15.6378,15.6378,15.6079,15.6079,4900.0
2009-11-09 15:25:00,15.65,15.65,15.62,15.63,3100.0,15.6079,15.6079,15.578,15.588,3100.0
2009-11-09 15:30:00,15.62,15.63,15.59,15.59,3900.0,15.578,15.588,15.5481,15.5481,3900.0
2009-11-09 15:35:00,15.59,15.6,15.57,15.58,5900.0,15.5481,15.558,15.5281,15.5381,5900.0
2009-11-09 15:40:00,15.59,15.6,15.59,15.6,8100.0,15.5481,15.558,15.5481,15.558,8100.0
2009-11-09 15:45:00,15.6,15.6,15.59,15.6,4400.0,15.558,15.558,15.5481,15.558,4400.0
2009-11-09 15:50:00,15.6,15.65,15.6,15.65,14900.0,15.558,15.6079,15.558,15.6079,14900.0
2009-11-09 15:55:00,15.64,15.69,15.63,15.68,22700.0,15.5979,15.6478,15.588,15.6378,22700.0
2009-11-10 09:30:00,15.55,15.71,15.55,15.67,12700.0,15.5082,15.6677,15.5082,15.6278,12700.0
2009-11-10 09:35:00,15.67,15.68,15.65,15.66,1300.0,15.6278,15.6378,15.6079,15.6179,1300.0
2009-11-10 09:40:00,15.68,15.7,15.65,15.7,3800.0,15.6378,15.6578,15.6079,15.6578,3800.0
2009-11-10 09:45:00,15.7,15.78,15.7,15.74,4100.0,15.6578,15.7375,15.6578,15.6977,4100.0
2009-11-10 09:50:00,15.75,15.79,15.74,15.77,4500.0,15.7076,15.7475,15.6977,15.7276,4500.0
2009-11-10 09:55:00,15.77,15.77,15.76,15.77,6700.0,15.7276,15.7276,15.7176,15.7276,6700.0
2009-11-10 10:00:00,15.79,15.82,15.78,15.78,3500.0,15.7475,15.7774,15.7375,15.7375,3500.0
2009-11-10 10:05:00,15.78,15.81,15.76,15.81,3900.0,15.7375,15.7675,15.7176,15.7675,3900.0
2009-11-10 10:10:00,15.8,15.82,15.76,15.76,2800.0,15.7575,15.7774,15.7176,15.7176,2800.0
2009-11-10 10:15:00,15.77,15.8,15.77,15.78,6300.0,15.7276,15.7575,15.7276,15.7375,6300.0
2009-11-10 10:20:00,15.77,15.77,15.71,15.71,1200.0,15.7276,15.7276,15.6677,15.6677,1200.0
2009-11-10 10:25:00,15.69,15.75,15.68,15.7,10800.0,15.6478,15.7076,15.6378,15.6578,10800.0
2009-11-10 10:30:00,15.72,15.72,15.65,15.66,3900.0,15.6777,15.6777,15.6079,15.6179,3900.0
2009-11-10 10:35:00,15.66,15.66,15.61,15.62,4500.0,15.6179,15.6179,15.568,15.578,4500.0
2009-11-10 10:40:00,15.62,15.63,15.61,15.61,2200.0,15.578,15.588,15.568,15.568,2200.0
2009-11-10 10:45:00,15.61,15.63,15.61,15.61,1800.0,15.568,15.588,15.568,15.568,1800.0
2009-11-10 10:50:00,15.61,15.64,15.6,15.6,4500.0,15.568,15.5979,15.558,15.558,4500.0
2009-11-10 10:55:00,15.61,15.62,15.61,15.62,800.0,15.568,15.578,15.568,15.578,800.0
2009-11-10 11:00:00,15.63,15.63,15.62,15.63,1900.0,15.588,15.588,15.578,15.588,1900.0
2009-11-10 11:05:00,15.63,15.64,15.6,15.6,3900.0,15.588,15.5979,15.558,15.558,3900.0
2009-11-10 11:10:00,15.63,15.63,15.61,15.61,1700.0,15.588,15.588,15.568,15.568,1700.0
2009-11-10 11:15:00,15.61,15.63,15.6,15.61,3900.0,15.568,15.588,15.558,15.568,3900.0
2009-11-10 11:20:00,15.62,15.63,15.61,15.62,1500.0,15.578,15.588,15.568,15.578,1500.0
2009-11-10 11:25:00,15.62,15.62,15.6,15.61,1600.0,15.578,15.578,15.558,15.568,1600.0
2009-11-10 11:30:00,15.61,15.62,15.6,15.6,10700.0,15.568,15.578,15.558,15.558,10700.0
2009-11-10 11:35:00,15.61,15.64,15.61,15.61,5800.0,15.568,15.5979,15.568,15.568,5800.0
2009-11-10 11:40:00,15.61,15.63,15.6,15.62,1900.0,15.568,15.588,15.558,15.578,1900.0
2009-11-10 11:45:00,15.62,15.63,15.61,15.62,3700.0,15.578,15.588,15.568,15.578,3700.0
2009-11-10 11:50:00,15.61,15.61,15.52,15.52,8300.0,15.568,15.568,15.4782,15.4782,8300.0
2009-11-10 11:55:00,15.52,15.52,15.51,15.52,900.0,15.4782,15.4782,15.4683,15.4782,900.0
2009-11-10 12:00:00,15.52,15.54,15.51,15.52,1300.0,15.4782,15.4982,15.4683,15.4782,1300.0
2009-11-10 12:05:00,15.52,15.53,15.52,15.52,1800.0,15.4782,15.4882,15.4782,15.4782,1800.0
2009-11-10 12:10:00,15.51,15.54,15.51,15.54,2400.0,15.4683,15.4982,15.4683,15.4982,2400.0
2009-11-10 12:15:00,15.53,15.54,15.53,15.53,1800.0,15.4882,15.4982,15.4882,15.4882,1800.0
2009-11-10 12:20:00,15.53,15.6,15.53,15.57,7400.0,15.4882,15.558,15.4882,15.5281,7400.0
2009-11-10 12:25:00,15.57,15.58,15.55,15.57,5800.0,15.5281,15.5381,15.5082,15.5281,5800.0
2009-11-10 12:30:00,15.57,15.57,15.55,15.56,2200.0,15.5281,15.5281,15.5082,15.5181,2200.0
2009-11-10 12:35:00,15.56,15.61,15.55,15.6,5400.0,15.5181,15.568,15.5082,15.558,5400.0
2009-11-10 12:40:00,15.6,15.63,15.6,15.63,1800.0,15.558,15.588,15.558,15.588,1800.0
2009-11-10 12:45:00,15.64,15.67,15.64,15.65,4800.0,15.5979,15.6278,15.5979,15.6079,4800.0
2009-11-10 12:50:00,15.65,15.66,15.65,15.66,1400.0,15.6079,15.6179,15.6079,15.6179,1400.0
2009-11-10 12:55:00,15.66,15.72,15.66,15.72,5300.0,15.6179,15.6777,15.6179,15.6777,5300.0
2009-11-10 13:00:00,15.71,15.71,15.68,15.68,2100.0,15.6677,15.6677,15.6378,15.6378,2100.0
2009-11-10 13:05:00,15.69,15.69,15.65,15.66,1700.0,15.6478,15.6478,15.6079,15.6179,1700.0
2009-11-10 13:10:00,15.66,15.66,15.63,15.63,2000.0,15.6179,15.6179,15.588,15.588,2000.0
2009-11-10 13:15:00,15.62,15.62,15.57,15.6,5400.0,15.578,15.578,15.5281,15.558,5400.0
2009-11-10 13:20:00,15.6,15.64,15.58,15.64,8100.0,15.558,15.5979,15.5381,15.5979,8100.0
2009-11-10 13:25:00,15.63,15.68,15.63,15.67,11100.0,15.588,15.6378,15.588,15.6278,11100.0
2009-11-10 13:30:00,15.68,15.69,15.67,15.68,5300.0,15.6378,15.6478,15.6278,15.6378,5300.0
2009-11-10 13:35:00,15.68,15.69,15.68,15.68,2100.0,15.6378,15.6478,15.6378,15.6378,2100.0
2009-11-10 13:40:00,15.69,15.69,15.67,15.68,4700.0,15.6478,15.6478,15.6278,15.6378,4700.0
2009-11-10 13:45:00,15.68,15.68,15.67,15.68,2300.0,15.6378,15.6378,15.6278,15.6378,2300.0
2009-11-10 13:50:00,15.68,15.7,15.67,15.69,1900.0,15.6378,15.6578,15.6278,15.6478,1900.0
2009-11-10 13:55:00,15.69,15.73,15.68,15.72,16800.0,15.6478,15.6877,15.6378,15.6777,16800.0
2009-11-10 14:00:00,15.72,15.72,15.7,15.71,12700.0,15.6777,15.6777,15.6578,15.6677,12700.0
2009-11-10 14:05:00,15.71,15.75,15.71,15.73,2800.0,15.6677,15.7076,15.6677,15.6877,2800.0
2009-11-10 14:10:00,15.73,15.76,15.72,15.72,1900.0,15.6877,15.7176,15.6777,15.6777,1900.0
2009-11-10 14:15:00,15.72,15.72,15.71,15.72,900.0,15.6777,15.6777,15.6677,15.6777,900.0
2009-11-10 14:20:00,15.71,15.73,15.71,15.72,2000.0,15.6677,15.6877,15.6677,15.6777,2000.0
2009-11-10 14:25:00,15.72,15.72,15.7,15.71,7500.0,15.6777,15.6777,15.6578,15.6677,7500.0
2009-11-10 14:30:00,15.7,15.74,15.7,15.74,5600.0,15.6578,15.6977,15.6578,15.6977,5600.0
2009-11-10 14:35:00,15.75,15.78,15.75,15.78,800.0,15.7076,15.7375,15.7076,15.7375,800.0
2009-11-10 14:40:00,15.78,15.78,15.77,15.77,1000.0,15.7375,15.7375,15.7276,15.7276,1000.0
2009-11-10 14:45:00,15.77,15.78,15.76,15.78,1700.0,15.7276,15.7375,15.7176,15.7375,1700.0
2009-11-10 14:50:00,15.78,15.81,15.78,15.81,2100.0,15.7375,15.7675,15.7375,15.7675,2100.0
2009-11-10 14:55:00,15.81,15.82,15.78,15.78,1600.0,15.7675,15.7774,15.7375,15.7375,1600.0
2009-11-10 15:00:00,15.79,15.8,15.78,15.79,3300.0,15.7475,15.7575,15.7375,15.7475,3300.0
2009-11-10 15:05:00,15.79,15.8,15.78,15.78,1200.0,15.7475,15.7575,15.7375,15.7375,1200.0
2009-11-10 15:10:00,15.78,15.79,15.78,15.79,5100.0,15.7375,15.7475,15.7375,15.7475,5100.0
2009-11-10 15:15:00,15.78,15.82,15.78,15.79,7900.0,15.7375,15.7774,15.7375,15.7475,7900.0
2009-11-10 15:20:00,15.79,15.8,15.78,15.79,9600.0,15.7475,15.7575,15.7375,15.7475,9600.0
2009-11-10 15:25:00,15.78,15.8,15.78,15.8,5600.0,15.7375,15.7575,15.7375,15.7575,5600.0
2009-11-10 15:30:00,15.8,15.81,15.79,15.8,6900.0,15.7575,15.7675,15.7475,15.7575,6900.0
2009-11-10 15:35:00,15.79,15.8,15.78,15.78,3700.0,15.7475,15.7575,15.7375,15.7375,3700.0
2009-11-10 15:40:00,15.78,15.8,15.78,15.79,6300.0,15.7375,15.7575,15.7375,15.7475,6300.0
2009-11-10 15:45:00,15.79,15.8,15.78,15.79,13500.0,15.7475,15.7575,15.7375,15.7475,13500.0
2009-11-10 15:50:00,15.79,15.82,15.77,15.78,26900.0,15.7475,15.7774,15.7276,15.7375,26900.0
2009-11-10 15:55:00,15.79,15.85,15.79,15.8,14000.0,15.7475,15.8074,15.7475,15.7575,14000.0
2009-11-11 09:30:00,17.54,18.0,17.32,17.96,143100.0,17.4928,17.9516,17.2734,17.9117,143100.0
2009-11-11 09:35:00,17.94,18.38,17.89,18.21,235000.0,17.8917,18.3306,17.8419,18.161,235000.0
2009-11-11 09:40:00,18.2,19.03,18.2,19.0,219600.0,18.151,18.9788,18.151,18.9489,219600.0
2009-11-11 09:45:00,19.02,19.09,18.68,18.86,237100.0,18.9688,19.0386,18.6297,18.8093,237100.0
2009-11-11 09:50:00,18.83,18.86,18.47,18.47,164900.0,18.7793,18.8093,18.4203,18.4203,164900.0
2009-11-11 09:55:00,18.5,18.65,18.35,18.5,115500.0,18.4502,18.5998,18.3006,18.4502,115500.0
2009-11-11 10:00:00,18.5,18.72,18.47,18.58,69900.0,18.4502,18.6696,18.4203,18.53,69900.0
2009-11-11 10:05:00,18.58,18.75,18.36,18.5,52900.0,18.53,18.6996,18.3106,18.4502,52900.0
2009-11-11 10:10:00,18.48,18.5,18.39,18.46,27700.0,18.4303,18.4502,18.3405,18.4103,27700.0
2009-11-11 10:15:00,18.49,18.61,18.35,18.4,31900.0,18.4403,18.5599,18.3006,18.3505,31900.0
2009-11-11 10:20:00,18.4,18.45,18.3,18.45,54500.0,18.3505,18.4004,18.2508,18.4004,54500.0
2009-11-11 10:25:00,18.45,18.7,18.43,18.69,98900.0,18.4004,18.6497,18.3804,18.6397,98900.0
2009-11-11 10:30:00,18.67,18.98,18.64,18.79,49100.0,18.6198,18.9289,18.5899,18.7394,49100.0
2009-11-11 10:35:00,18.83,18.83,18.63,18.74,51400.0,18.7793,18.7793,18.5799,18.6896,51400.0
2009-11-11 10:40:00,18.74,18.81,18.59,18.68,18100.0,18.6896,18.7594,18.54,18.6297,18100.0
2009-11-11 10:45:00,18.66,18.79,18.6,18.64,70700.0,18.6098,18.7394,18.55,18.5899,70700.0
2009-11-11 10:50:00,18.68,18.7,18.57,18.68,50300.0,18.6297,18.6497,18.52,18.6297,50300.0
2009-11-11 10:55:00,18.66,18.82,18.65,18.67,51200.0,18.6098,18.7694,18.5998,18.6198,51200.0
2009-11-11 11:00:00,18.66,18.66,18.4,18.46,45400.0,18.6098,18.6098,18.3505,18.4103,45400.0
2009-11-11 11:05:00,18.46,18.49,18.3,18.39,31200.0,18.4103,18.4403,18.2508,18.3405,31200.0
2009-11-11 11:10:00,18.39,18.46,18.32,18.35,16100.0,18.3405,18.4103,18.2707,18.3006,16100.0
2009-11-11 11:15:00,18.36,18.36,18.3,18.35,17500.0,18.3106,18.3106,18.2508,18.3006,17500.0
2009-11-11 11:20:00,18.35,18.35,18.3,18.3,22000.0,18.3006,18.3006,18.2508,18.2508,22000.0
2009-11-11 11:25:00,18.31,18.35,18.12,18.25,52000.0,18.2607,18.3006,18.0713,18.2009,52000.0
2009-11-11 11:30:00,18.24,18.29,18.2,18.26,15200.0,18.1909,18.2408,18.151,18.2109,15200.0
2009-11-11 11:35:00,18.25,18.34,18.25,18.29,14400.0,18.2009,18.2907,18.2009,18.2408,14400.0
2009-11-11 11:40:00,18.3,18.36,18.29,18.31,8200.0,18.2508,18.3106,18.2408,18.2607,8200.0
2009-11-11 11:45:00,18.32,18.32,18.3,18.32,4300.0,18.2707,18.2707,18.2508,18.2707,4300.0
2009-11-11 11:50:00,18.33,18.45,18.31,18.36,28200.0,18.2807,18.4004,18.2607,18.3106,28200.0
2009-11-11 11:55:00,18.37,18.52,18.35,18.41,44900.0,18.3206,18.4702,18.3006,18.3605,44900.0
2009-11-11 12:00:00,18.45,18.53,18.4,18.51,55500.0,18.4004,18.4801,18.3505,18.4602,55500.0
2009-11-11 12:05:00,18.51,18.51,18.39,18.41,9000.0,18.4602,18.4602,18.3405,18.3605,9000.0
2009-11-11 12:10:00,18.41,18.46,18.41,18.44,6700.0,18.3605,18.4103,18.3605,18.3904,6700.0
2009-11-11 12:15:00,18.43,18.43,18.4,18.42,5200.0,18.3804,18.3804,18.3505,18.3704,5200.0
2009-11-11 12:20:00,18.42,18.42,18.4,18.4,3900.0,18.3704,18.3704,18.3505,18.3505,3900.0
2009-11-11 12:25:00,18.4,18.41,18.34,18.38,9000.0,18.3505,18.3605,18.2907,18.3306,9000.0
2009-11-11 12:30:00,18.38,18.41,18.34,18.35,15900.0,18.3306,18.3605,18.2907,18.3006,15900.0
2009-11-11 12:35:00,18.35,18.36,18.31,18.33,10700.0,18.3006,18.3106,18.2607,18.2807,10700.0
2009-11-11 12:40:00,18.33,18.41,18.33,18.39,17000.0,18.2807,18.3605,18.2807,18.3405,17000.0
2009-11-11 12:45:00,18.4,18.42,18.39,18.42,7500.0,18.3505,18.3704,18.3405,18.3704,7500.0
2009-11-11 12:50:00,18.43,18.46,18.39,18.4,14700.0,18.3804,18.4103,18.3405,18.3505,14700.0
2009-11-11 12:55:00,18.39,18.4,18.36,18.39,21600.0,18.3405,18.3505,18.3106,18.3405,21600.0
2009-11-11 13:00:00,18.39,18.42,18.38,18.41,56100.0,18.3405,18.3704,18.3306,18.3605,56100.0
2009-11-11 13:05:00,18.42,18.46,18.42,18.46,15300.0,18.3704,18.4103,18.3704,18.4103,15300.0
2009-11-11 13:10:00,18.46,18.53,18.46,18.52,42300.0,18.4103,18.4801,18.4103,18.4702,42300.0
2009-11-11 13:15:00,18.52,18.58,18.51,18.53,19900.0,18.4702,18.53,18.4602,18.4801,19900.0
2009-11-11 13:20:00,18.53,18.57,18.52,18.56,51400.0,18.4801,18.52,18.4702,18.5101,51400.0
2009-11-11 13:25:00,18.56,18.71,18.54,18.64,98300.0,18.5101,18.6597,18.4901,18.5899,98300.0
2009-11-11 13:30:00,18.62,18.69,18.55,18.55,64500.0,18.5699,18.6397,18.5001,18.5001,64500.0
2009-11-11 13:35:00,18.55,18.6,18.54,18.58,14300.0,18.5001,18.55,18.4901,18.53,14300.0
2009-11-11 13:40:00,18.56,18.67,18.56,18.63,28400.0,18.5101,18.6198,18.5101,18.5799,28400.0
2009-11-11 13:45:00,18.63,18.82,18.63,18.72,41000.0,18.5799,18.7694,18.5799,18.6696,41000.0
2009-11-11 13:50:00,18.72,18.76,18.65,18.76,87100.0,18.6696,18.7095,18.5998,18.7095,87100.0
2009-11-11 13:55:00,18.77,18.81,18.66,18.76,53400.0,18.7195,18.7594,18.6098,18.7095,53400.0
2009-11-11 14:00:00,18.76,18.85,18.74,18.85,17700.0,18.7095,18.7993,18.6896,18.7993,17700.0
2009-11-11 14:05:00,18.84,18.9,18.83,18.9,30100.0,18.7893,18.8492,18.7793,18.8492,30100.0
2009-11-11 14:10:00,18.9,19.03,18.85,18.95,210100.0,18.8492,18.9788,18.7993,18.899,210100.0
2009-11-11 14:15:00,18.95,19.01,18.85,18.9,54700.0,18.899,18.9589,18.7993,18.8492,54700.0
2009-11-11 14:20:00,18.9,18.91,18.75,18.75,59400.0,18.8492,18.8591,18.6996,18.6996,59400.0
2009-11-11 14:25:00,18.75,18.93,18.74,18.92,100000.0,18.6996,18.8791,18.6896,18.8691,100000.0
2009-11-11 14:30:00,18.94,18.98,18.88,18.91,67100.0,18.889,18.9289,18.8292,18.8591,67100.0
2009-11-11 14:35:00,18.93,19.1,18.93,19.09,41700.0,18.8791,19.0486,18.8791,19.0386,41700.0
2009-11-11 14:40:00,19.09,19.1,18.97,19.02,115900.0,19.0386,19.0486,18.919,18.9688,115900.0
2009-11-11 14:45:00,19.02,19.02,18.92,18.95,55900.0,18.9688,18.9688,18.8691,18.899,55900.0
2009-11-11 14:50:00,18.95,18.97,18.92,18.93,12200.0,18.899,18.919,18.8691,18.8791,12200.0
2009-11-11 14:55:00,18.93,18.94,18.8,18.83,28800.0,18.8791,18.889,18.7494,18.7793,28800.0
2009-11-11 15:00:00,18.83,18.85,18.82,18.83,19600.0,18.7793,18.7993,18.7694,18.7793,19600.0
2009-11-11 15:05:00,18.83,18.84,18.75,18.79,50800.0,18.7793,18.7893,18.6996,18.7394,50800.0
2009-11-11 15:10:00,18.79,18.79,18.75,18.79,42100.0,18.7394,18.7394,18.6996,18.7394,42100.0
2009-11-11 15:15:00,18.78,18.79,18.76,18.78,13800.0,18.7295,18.7394,18.7095,18.7295,13800.0
2009-11-11 15:20:00,18.77,18.86,18.77,18.79,26300.0,18.7195,18.8093,18.7195,18.7394,26300.0
2009-11-11 15:25:00,18.79,18.79,18.7,18.75,89100.0,18.7394,18.7394,18.6497,18.6996,89100.0
2009-11-11 15:30:00,18.74,18.74,18.64,18.64,26600.0,18.6896,18.6896,18.5899,18.5899,26600.0
2009-11-11 15:35:00,18.64,18.65,18.58,18.63,24200.0,18.5899,18.5998,18.53,18.5799,24200.0
2009-11-11 15:40:00,18.63,18.66,18.58,18.66,30800.0,18.5799,18.6098,18.53,18.6098,30800.0
2009-11-11 15:45:00,18.66,18.74,18.66,18.73,40900.0,18.6098,18.6896,18.6098,18.6796,40900.0
2009-11-11 15:50:00,18.73,18.81,18.7,18.78,65500.0,18.6796,18.7594,18.6497,18.7295,65500.0
2009-11-11 15:55:00,18.78,19.02,18.77,18.95,182800.0,18.7295,18.9688,18.7195,18.899,182800.0
2009-11-12 09:30:00,18.95,19.35,18.95,19.15,45900.0,18.899,19.2979,18.899,19.0985,45900.0
2009-11-12 09:35:00,19.14,19.15,18.75,18.8,14800.0,19.0885,19.0985,18.6996,18.7494,14800.0
2009-11-12 09:40:00,18.8,18.91,18.77,18.85,16100.0,18.7494,18.8591,18.7195,18.7993,16100.0
2009-11-12 09:45:00,18.83,19.0,18.83,18.97,22300.0,18.7793,18.9489,18.7793,18.919,22300.0
2009-11-12 09:50:00,18.99,19.03,18.99,19.03,15400.0,18.9389,18.9788,18.9389,18.9788,15400.0
2009-11-12 09:55:00,19.03,19.03,18.98,19.02,14200.0,18.9788,18.9788,18.9289,18.9688,14200.0
2009-11-12 10:00:00,19.01,19.01,18.92,18.94,17800.0,18.9589,18.9589,18.8691,18.889,17800.0
2009-11-12 10:05:00,18.94,18.95,18.88,18.89,20800.0,18.889,18.899,18.8292,18.8392,20800.0
2009-11-12 10:10:00,18.91,18.94,18.88,18.9,19200.0,18.8591,18.889,18.8292,18.8492,19200.0
2009-11-12 10:15:00,18.89,18.91,18.86,18.89,16800.0,18.8392,18.8591,18.8093,18.8392,16800.0
2009-11-12 10:20:00,18.89,18.89,18.81,18.83,37300.0,18.8392,18.8392,18.7594,18.7793,37300.0
2009-11-12 10:25:00,18.82,18.94,18.82,18.84,11400.0,18.7694,18.889,18.7694,18.7893,11400.0
2009-11-12 10:30:00,18.85,18.86,18.81,18.86,16400.0,18.7993,18.8093,18.7594,18.8093,16400.0
2009-11-12 10:35:00,18.86,18.86,18.78,18.79,14100.0,18.8093,18.8093,18.7295,18.7394,14100.0
2009-11-12 10:40:00,18.79,18.98,18.79,18.98,29700.0,18.7394,18.9289,18.7394,18.9289,29700.0
2009-11-12 10:45:00,18.98,19.12,18.97,19.04,17000.0,18.9289,19.0686,18.919,18.9888,17000.0
2009-11-12 10:50:00,19.05,19.07,19.02,19.03,5000.0,18.9988,19.0187,18.9688,18.9788,5000.0
2009-11-12 10:55:00,19.03,19.03,18.91,18.92,69000.0,18.9788,18.9788,18.8591,18.8691,69000.0
2009-11-12 11:00:00,18.92,18.92,18.86,18.9,11800.0,18.8691,18.8691,18.8093,18.8492,11800.0
2009-11-12 11:05:00,18.88,18.88,18.7,18.72,18400.0,18.8292,18.8292,18.6497,18.6696,18400.0
2009-11-12 11:10:00,18.73,18.73,18.64,18.66,5000.0,18.6796,18.6796,18.5899,18.6098,5000.0
2009-11-12 11:15:00,18.66,18.77,18.63,18.76,13700.0,18.6098,18.7195,18.5799,18.7095,13700.0
2009-11-12 11:20:00,18.76,18.77,18.75,18.77,4400.0,18.7095,18.7195,18.6996,18.7195,4400.0
2009-11-12 11:25:00,18.76,18.77,18.75,18.76,6700.0,18.7095,18.7195,18.6996,18.7095,6700.0
2009-11-12 11:30:00,18.76,18.76,18.7,18.75,18700.0,18.7095,18.7095,18.6497,18.6996,18700.0
2009-11-12 11:35:00,18.75,18.75,18.68,18.7,10800.0,18.6996,18.6996,18.6297,18.6497,10800.0
2009-11-12 11:40:00,18.7,18.72,18.68,18.69,11600.0,18.6497,18.6696,18.6297,18.6397,11600.0
2009-11-12 11:45:00,18.68,18.78,18.68,18.77,10300.0,18.6297,18.7295,18.6297,18.7195,10300.0
2009-11-12 11:50:00,18.77,18.83,18.76,18.78,7200.0,18.7195,18.7793,18.7095,18.7295,7200.0
2009-11-12 11:55:00,18.76,18.78,18.74,18.78,4500.0,18.7095,18.7295,18.6896,18.7295,4500.0
2009-11-12 12:00:00,18.78,18.78,18.75,18.75,3500.0,18.7295,18.7295,18.6996,18.6996,3500.0
2009-11-12 12:05:00,18.76,18.76,18.75,18.76,3100.0,18.7095,18.7095,18.6996,18.7095,3100.0
2009-11-12 12:10:00,18.76,18.76,18.75,18.75,4600.0,18.7095,18.7095,18.6996,18.6996,4600.0
2009-11-12 12:15:00,18.76,18.81,18.76,18.8,4600.0,18.7095,18.7594,18.7095,18.7494,4600.0
2009-11-12 12:20:00,18.8,18.81,18.78,18.8,7000.0,18.7494,18.7594,18.7295,18.7494,7000.0
2009-11-12 12:25:00,18.81,18.82,18.8,18.8,2400.0,18.7594,18.7694,18.7494,18.7494,2400.0
2009-11-12 12:30:00,18.82,18.84,18.8,18.83,3800.0,18.7694,18.7893,18.7494,18.7793,3800.0
2009-11-12 12:35:00,18.83,18.85,18.83,18.83,1100.0,18.7793,18.7993,18.7793,18.7793,1100.0
2009-11-12 12:40:00,18.84,18.85,18.8,18.8,3400.0,18.7893,18.7993,18.7494,18.7494,3400.0
2009-11-12 12:45:00,18.8,18.82,18.79,18.81,7800.0,18.7494,18.7694,18.7394,18.7594,7800.0
2009-11-12 12:50:00,18.8,18.83,18.8,18.81,1600.0,18.7494,18.7793,18.7494,18.7594,1600.0
2009-11-12 12:55:00,18.83,18.87,18.81,18.82,4900.0,18.7793,18.8192,18.7594,18.7694,4900.0
2009-11-12 13:00:00,18.82,18.85,18.78,18.85,11700.0,18.7694,18.7993,18.7295,18.7993,11700.0
2009-11-12 13:05:00,18.83,18.83,18.79,18.83,25900.0,18.7793,18.7793,18.7394,18.7793,25900.0
2009-11-12 13:10:00,18.83,18.83,18.79,18.8,2400.0,18.7793,18.7793,18.7394,18.7494,2400.0
2009-11-12 13:15:00,18.8,18.8,18.77,18.77,2300.0,18.7494,18.7494,18.7195,18.7195,2300.0
2009-11-12 13:20:00,18.77,18.81,18.77,18.79,6200.0,18.7195,18.7594,18.7195,18.7394,6200.0
2009-11-12 13:25:00,18.81,18.85,18.79,18.85,4600.0,18.7594,18.7993,18.7394,18.7993,4600.0
2009-11-12 13:30:00,18.85,18.85,18.79,18.8,5400.0,18.7993,18.7993,18.7394,18.7494,5400.0
2009-11-12 13:35:00,18.81,18.81,18.78,18.8,1900.0,18.7594,18.7594,18.7295,18.7494,1900.0
2009-11-12 13:40:00,18.8,18.81,18.77,18.81,4700.0,18.7494,18.7594,18.7195,18.7594,4700.0
2009-11-12 13:45:00,18.81,18.85,18.81,18.83,4200.0,18.7594,18.7993,18.7594,18.7793,4200.0
2009-11-12 13:50:00,18.82,18.82,18.8,18.81,1700.0,18.7694,18.7694,18.7494,18.7594,1700.0
2009-11-12 13:55:00,18.81,18.81,18.79,18.8,1300.0,18.7594,18.7594,18.7394,18.7494,1300.0
2009-11-12 14:00:00,18.79,18.81,18.78,18.8,2800.0,18.7394,18.7594,18.7295,18.7494,2800.0
2009-11-12 14:05:00,18.79,18.81,18.78,18.81,25300.0,18.7394,18.7594,18.7295,18.7594,25300.0
2009-11-12 14:10:00,18.8,18.82,18.79,18.81,6700.0,18.7494,18.7694,18.7394,18.7594,6700.0
2009-11-12 14:15:00,18.81,18.81,18.79,18.79,4500.0,18.7594,18.7594,18.7394,18.7394,4500.0
2009-11-12 14:20:00,18.79,18.81,18.79,18.8,4000.0,18.7394,18.7594,18.7394,18.7494,4000.0
2009-11-12 14:25:00,18.8,18.81,18.8,18.81,2400.0,18.7494,18.7594,18.7494,18.7594,2400.0
2009-11-12 14:30:00,18.8,18.81,18.8,18.8,3400.0,18.7494,18.7594,18.7494,18.7494,3400.0
2009-11-12 14:35:00,18.8,18.86,18.8,18.85,15200.0,18.7494,18.8093,18.7494,18.7993,15200.0
2009-11-12 14:40:00,18.85,18.86,18.84,18.85,7300.0,18.7993,18.8093,18.7893,18.7993,7300.0
2009-11-12 14:45:00,18.86,18.86,18.84,18.84,8300.0,18.8093,18.8093,18.7893,18.7893,8300.0
2009-11-12 14:50:00,18.84,18.86,18.84,18.85,5500.0,18.7893,18.8093,18.7893,18.7993,5500.0
2009-11-12 14:55:00,18.85,18.86,18.84,18.86,8200.0,18.7993,18.8093,18.7893,18.8093,8200.0
2009-11-12 15:00:00,18.85,18.85,18.82,18.83,10100.0,18.7993,18.7993,18.7694,18.7793,10100.0
2009-11-12 15:05:00,18.82,18.85,18.81,18.83,7900.0,18.7694,18.7993,18.7594,18.7793,7900.0
2009-11-12 15:10:00,18.84,18.85,18.83,18.84,6400.0,18.7893,18.7993,18.7793,18.7893,6400.0
2009-11-12 15:15:00,18.85,18.87,18.85,18.86,4800.0,18.7993,18.8192,18.7993,18.8093,4800.0
2009-11-12 15:20:00,18.86,18.9,18.83,18.88,15600.0,18.8093,18.8492,18.7793,18.8292,15600.0
2009-11-12 15:25:00,18.88,18.92,18.88,18.9,8600.0,18.8292,18.8691,18.8292,18.8492,8600.0
2009-11-12 15:30:00,18.91,18.92,18.9,18.9,10700.0,18.8591,18.8691,18.8492,18.8492,10700.0
2009-11-12 15:35:00,18.9,18.96,18.89,18.95,82500.0,18.8492,18.909,18.8392,18.899,82500.0
2009-11-12 15:40:00,18.95,18.97,18.93,18.95,18900.0,18.899,18.919,18.8791,18.899,18900.0
2009-11-12 15:45:00,18.95,18.96,18.92,18.95,28800.0,18.899,18.909,18.8691,18.899,28800.0
2009-11-12 15:50:00,18.95,18.96,18.93,18.93,32300.0,18.899,18.909,18.8791,18.8791,32300.0
2009-11-12 15:55:00,18.94,19.02,18.93,18.99,46300.0,18.889,18.9688,18.8791,18.9389,46300.0
2009-11-13 09:30:00,18.96,18.97,18.66,18.7,36600.0,18.909,18.919,18.6098,18.6497,36600.0
2009-11-13 09:35:00,18.7,18.83,18.62,18.69,33900.0,18.6497,18.7793,18.5699,18.6397,33900.0
2009-11-13 09:40:00,18.69,19.02,18.67,19.01,22400.0,18.6397,18.9688,18.6198,18.9589,22400.0
2009-11-13 09:45:00,19.0,19.09,18.98,19.07,27900.0,18.9489,19.0386,18.9289,19.0187,27900.0
2009-11-13 09:50:00,19.06,19.08,18.99,19.02,15000.0,19.0087,19.0287,18.9389,18.9688,15000.0
2009-11-13 09:55:00,19.02,19.02,18.89,18.95,37300.0,18.9688,18.9688,18.8392,18.899,37300.0
2009-11-13 10:00:00,18.93,19.0,18.88,19.0,13400.0,18.8791,18.9489,18.8292,18.9489,13400.0
2009-11-13 10:05:00,18.99,19.02,18.93,18.98,13900.0,18.9389,18.9688,18.8791,18.9289,13900.0
2009-11-13 10:10:00,18.96,19.02,18.96,19.01,4700.0,18.909,18.9688,18.909,18.9589,4700.0
2009-11-13 10:15:00,19.0,19.0,18.91,18.93,21100.0,18.9489,18.9489,18.8591,18.8791,21100.0
2009-11-13 10:20:00,18.92,18.98,18.92,18.98,21500.0,18.8691,18.9289,18.8691,18.9289,21500.0
2009-11-13 10:25:00,18.98,19.02,18.98,18.99,4200.0,18.9289,18.9688,18.9289,18.9389,4200.0
2009-11-13 10:30:00,19.0,19.01,18.85,18.86,24100.0,18.9489,18.9589,18.7993,18.8093,24100.0
2009-11-13 10:35:00,18.86,18.91,18.86,18.91,5500.0,18.8093,18.8591,18.8093,18.8591,5500.0
2009-11-13 10:40:00,18.9,18.9,18.86,18.89,2700.0,18.8492,18.8492,18.8093,18.8392,2700.0
2009-11-13 10:45:00,18.89,18.9,18.76,18.76,7100.0,18.8392,18.8492,18.7095,18.7095,7100.0
2009-11-13 10:50:00,18.76,18.77,18.72,18.73,8000.0,18.7095,18.7195,18.6696,18.6796,8000.0
2009-11-13 10:55:00,18.73,18.75,18.73,18.75,4400.0,18.6796,18.6996,18.6796,18.6996,4400.0
2009-11-13 11:00:00,18.73,18.74,18.69,18.74,6400.0,18.6796,18.6896,18.6397,18.6896,6400.0
2009-11-13 11:05:00,18.74,18.78,18.7,18.75,3200.0,18.6896,18.7295,18.6497,18.6996,3200.0
2009-11-13 11:10:00,18.75,18.76,18.72,18.72,1200.0,18.6996,18.7095,18.6696,18.6696,1200.0
2009-11-13 11:15:00,18.72,18.73,18.69,18.69,4200.0,18.6696,18.6796,18.6397,18.6397,4200.0
2009-11-13 11:20:00,18.7,18.71,18.69,18.7,2600.0,18.6497,18.6597,18.6397,18.6497,2600.0
2009-11-13 11:25:00,18.69,18.69,18.62,18.63,12500.0,18.6397,18.6397,18.5699,18.5799,12500.0
2009-11-13 11:30:00,18.63,18.64,18.62,18.64,5100.0,18.5799,18.5899,18.5699,18.5899,5100.0
2009-11-13 11:35:00,18.63,18.63,18.57,18.57,6100.0,18.5799,18.5799,18.52,18.52,6100.0
2009-11-13 11:40:00,18.57,18.59,18.54,18.54,2500.0,18.52,18.54,18.4901,18.4901,2500.0
2009-11-13 11:45:00,18.53,18.54,18.52,18.52,4400.0,18.4801,18.4901,18.4702,18.4702,4400.0
2009-11-13 11:50:00,18.52,18.52,18.38,18.38,9500.0,18.4702,18.4702,18.3306,18.3306,9500.0
2009-11-13 11:55:00,18.38,18.42,18.29,18.4,26200.0,18.3306,18.3704,18.2408,18.3505,26200.0
2009-11-13 12:00:00,18.43,18.49,18.43,18.47,3200.0,18.3804,18.4403,18.3804,18.4203,3200.0
2009-11-13 12:05:00,18.49,18.49,18.46,18.47,2200.0,18.4403,18.4403,18.4103,18.4203,2200.0
2009-11-13 12:10:00,18.45,18.45,18.44,18.44,2500.0,18.4004,18.4004,18.3904,18.3904,2500.0
2009-11-13 12:15:00,18.43,18.61,18.43,18.61,5400.0,18.3804,18.5599,18.3804,18.5599,5400.0
2009-11-13 12:20:00,18.61,18.66,18.59,18.66,5100.0,18.5599,18.6098,18.54,18.6098,5100.0
2009-11-13 12:25:00,18.67,18.72,18.67,18.7,2800.0,18.6198,18.6696,18.6198,18.6497,2800.0
2009-11-13 12:30:00,18.7,18.76,18.68,18.76,6900.0,18.6497,18.7095,18.6297,18.7095,6900.0
2009-11-13 12:35:00,18.74,18.8,18.74,18.79,1500.0,18.6896,18.7494,18.6896,18.7394,1500.0
2009-11-13 12:40:00,18.75,18.75,18.69,18.69,600.0,18.6996,18.6996,18.6397,18.6397,600.0
2009-11-13 12:45:00,18.69,18.69,18.62,18.64,1600.0,18.6397,18.6397,18.5699,18.5899,1600.0
2009-11-13 12:50:00,18.64,18.64,18.63,18.63,800.0,18.5899,18.5899,18.5799,18.5799,800.0
2009-11-13 12:55:00,18.64,18.64,18.61,18.64,19000.0,18.5899,18.5899,18.5599,18.5899,19000.0
2009-11-13 13:00:00,18.65,18.67,18.64,18.65,6300.0,18.5998,18.6198,18.5899,18.5998,6300.0
2009-11-13 13:05:00,18.65,18.65,18.64,18.64,1900.0,18.5998,18.5998,18.5899,18.5899,1900.0
2009-11-13 13:10:00,18.64,18.64,18.6,18.6,4800.0,18.5899,18.5899,18.55,18.55,4800.0
2009-11-13 13:15:00,18.59,18.59,18.57,18.59,4100.0,18.54,18.54,18.52,18.54,4100.0
2009-11-13 13:20:00,18.6,18.69,18.6,18.63,11700.0,18.55,18.6397,18.55,18.5799,11700.0
2009-11-13 13:25:00,18.62,18.68,18.61,18.62,7500.0,18.5699,18.6297,18.5599,18.5699,7500.0
2009-11-13 13:30:00,18.64,18.65,18.62,18.64,2600.0,18.5899,18.5998,18.5699,18.5899,2600.0
2009-11-13 13:35:00,18.66,18.7,18.65,18.69,6300.0,18.6098,18.6497,18.5998,18.6397,6300.0
2009-11-13 13:40:00,18.67,18.67,18.62,18.62,14800.0,18.6198,18.6198,18.5699,18.5699,14800.0
2009-11-13 13:45:00,18.59,18.59,18.49,18.5,10600.0,18.54,18.54,18.4403,18.4502,10600.0
2009-11-13 13:50:00,18.49,18.49,18.46,18.46,4000.0,18.4403,18.4403,18.4103,18.4103,4000.0
2009-11-13 13:55:00,18.46,18.47,18.45,18.45,3900.0,18.4103,18.4203,18.4004,18.4004,3900.0
2009-11-13 14:00:00,18.46,18.53,18.46,18.52,2600.0,18.4103,18.4801,18.4103,18.4702,2600.0
2009-11-13 14:05:00,18.53,18.54,18.49,18.5,4200.0,18.4801,18.4901,18.4403,18.4502,4200.0
2009-11-13 14:10:00,18.49,18.49,18.45,18.45,2600.0,18.4403,18.4403,18.4004,18.4004,2600.0
2009-11-13 14:15:00,18.45,18.47,18.45,18.45,4200.0,18.4004,18.4203,18.4004,18.4004,4200.0
2009-11-13 14:20:00,18.45,18.47,18.44,18.46,3600.0,18.4004,18.4203,18.3904,18.4103,3600.0
2009-11-13 14:25:00,18.47,18.5,18.45,18.5,9400.0,18.4203,18.4502,18.4004,18.4502,9400.0
2009-11-13 14:30:00,18.5,18.51,18.44,18.45,13000.0,18.4502,18.4602,18.3904,18.4004,13000.0
2009-11-13 14:35:00,18.45,18.46,18.44,18.44,7300.0,18.4004,18.4103,18.3904,18.3904,7300.0
2009-11-13 14:40:00,18.43,18.45,18.42,18.44,6200.0,18.3804,18.4004,18.3704,18.3904,6200.0
2009-11-13 14:45:00,18.43,18.45,18.43,18.43,5000.0,18.3804,18.4004,18.3804,18.3804,5000.0
2009-11-13 14:50:00,18.42,18.43,18.4,18.42,5600.0,18.3704,18.3804,18.3505,18.3704,5600.0
2009-11-13 14:55:00,18.42,18.42,18.33,18.34,5200.0,18.3704,18.3704,18.2807,18.2907,5200.0
2009-11-13 15:00:00,18.34,18.36,18.29,18.36,30000.0,18.2907,18.3106,18.2408,18.3106,30000.0
2009-11-13 15:05:00,18.35,18.41,18.35,18.41,13800.0,18.3006,18.3605,18.3006,18.3605,13800.0
2009-11-13 15:10:00,18.42,18.46,18.38,18.39,5400.0,18.3704,18.4103,18.3306,18.3405,5400.0
2009-11-13 15:15:00,18.39,18.4,18.38,18.38,2300.0,18.3405,18.3505,18.3306,18.3306,2300.0
2009-11-13 15:20:00,18.4,18.42,18.4,18.4,2800.0,18.3505,18.3704,18.3505,18.3505,2800.0
2009-11-13 15:25:00,18.4,18.44,18.4,18.43,3800.0,18.3505,18.3904,18.3505,18.3804,3800.0
2009-11-13 15:30:00,18.42,18.51,18.38,18.5,22100.0,18.3704,18.4602,18.3306,18.4502,22100.0
2009-11-13 15:35:00,18.51,18.53,18.45,18.45,11000.0,18.4602,18.4801,18.4004,18.4004,11000.0
2009-11-13 15:40:00,18.45,18.45,18.43,18.45,7500.0,18.4004,18.4004,18.3804,18.4004,7500.0
2009-11-13 15:45:00,18.46,18.46,18.38,18.39,15800.0,18.4103,18.4103,18.3306,18.3405,15800.0
2009-11-13 15:50:00,18.39,18.48,18.39,18.47,29000.0,18.3405,18.4303,18.3405,18.4203,29000.0
2009-11-13 15:55:00,18.48,18.58,18.47,18.57,44000.0,18.4303,18.53,18.4203,18.52,44000.0
2009-11-16 09:30:00,18.71,18.9,18.57,18.87,17200.0,18.6597,18.8492,18.52,18.8192,17200.0
2009-11-16 09:35:00,18.86,19.0,18.75,19.0,27100.0,18.8093,18.9489,18.6996,18.9489,27100.0
2009-11-16 09:40:00,19.0,19.2,18.98,19.18,14900.0,18.9489,19.1483,18.9289,19.1284,14900.0
2009-11-16 09:45:00,19.18,19.33,19.18,19.26,20400.0,19.1284,19.278,19.1284,19.2082,20400.0
2009-11-16 09:50:00,19.26,19.27,19.17,19.19,9600.0,19.2082,19.2182,19.1184,19.1384,9600.0
2009-11-16 09:55:00,19.2,19.28,19.18,19.18,6300.0,19.1483,19.2281,19.1284,19.1284,6300.0
2009-11-16 10:00:00,19.17,19.22,19.15,19.22,5800.0,19.1184,19.1683,19.0985,19.1683,5800.0
2009-11-16 10:05:00,19.22,19.28,19.22,19.23,7200.0,19.1683,19.2281,19.1683,19.1783,7200.0
2009-11-16 10:10:00,19.24,19.26,19.24,19.24,4300.0,19.1882,19.2082,19.1882,19.1882,4300.0
2009-11-16 10:15:00,19.26,19.26,19.23,19.23,1700.0,19.2082,19.2082,19.1783,19.1783,1700.0
2009-11-16 10:20:00,19.23,19.26,19.23,19.25,1900.0,19.1783,19.2082,19.1783,19.1982,1900.0
2009-11-16 10:25:00,19.25,19.26,19.19,19.21,6900.0,19.1982,19.2082,19.1384,19.1583,6900.0
2009-11-16 10:30:00,19.21,19.21,19.17,19.2,4600.0,19.1583,19.1583,19.1184,19.1483,4600.0
2009-11-16 10:35:00,19.18,19.21,19.18,19.2,3700.0,19.1284,19.1583,19.1284,19.1483,3700.0
2009-11-16 10:40:00,19.19,19.2,19.18,19.19,1100.0,19.1384,19.1483,19.1284,19.1384,1100.0
2009-11-16 10:45:00,19.19,19.19,19.08,19.13,5000.0,19.1384,19.1384,19.0287,19.0785,5000.0
2009-11-16 10:50:00,19.12,19.15,19.12,19.14,1500.0,19.0686,19.0985,19.0686,19.0885,1500.0
2009-11-16 10:55:00,19.14,19.14,19.11,19.11,3100.0,19.0885,19.0885,19.0586,19.0586,3100.0
2009-11-16 11:00:00,19.13,19.13,19.08,19.09,4100.0,19.0785,19.0785,19.0287,19.0386,4100.0
2009-11-16 11:05:00,19.09,19.09,19.08,19.08,200.0,19.0386,19.0386,19.0287,19.0287,200.0
2009-11-16 11:10:00,19.08,19.09,19.08,19.09,2100.0,19.0287,19.0386,19.0287,19.0386,2100.0
2009-11-16 11:15:00,19.08,19.09,19.08,19.09,1100.0,19.0287,19.0386,19.0287,19.0386,1100.0
2009-11-16 11:20:00,19.09,19.18,19.09,19.18,7200.0,19.0386,19.1284,19.0386,19.1284,7200.0
2009-11-16 11:25:00,19.19,19.2,19.18,19.18,3900.0,19.1384,19.1483,19.1284,19.1284,3900.0
2009-11-16 11:30:00,19.18,19.21,19.18,19.21,5800.0,19.1284,19.1583,19.1284,19.1583,5800.0
2009-11-16 11:35:00,19.21,19.21,19.2,19.2,1400.0,19.1583,19.1583,19.1483,19.1483,1400.0
2009-11-16 11:40:00,19.2,19.21,19.2,19.2,1900.0,19.1483,19.1583,19.1483,19.1483,1900.0
2009-11-16 11:45:00,19.21,19.21,19.2,19.21,1200.0,19.1583,19.1583,19.1483,19.1583,1200.0
2009-11-16 11:50:00,19.21,19.21,19.19,19.21,3800.0,19.1583,19.1583,19.1384,19.1583,3800.0
2009-11-16 11:55:00,19.2,19.2,19.18,19.2,1800.0,19.1483,19.1483,19.1284,19.1483,1800.0
2009-11-16 12:00:00,19.2,19.29,19.2,19.27,2600.0,19.1483,19.2381,19.1483,19.2182,2600.0
2009-11-16 12:05:00,19.26,19.28,19.24,19.27,2500.0,19.2082,19.2281,19.1882,19.2182,2500.0
2009-11-16 12:10:00,19.27,19.27,19.22,19.22,1600.0,19.2182,19.2182,19.1683,19.1683,1600.0
2009-11-16 12:15:00,19.22,19.22,19.15,19.16,4300.0,19.1683,19.1683,19.0985,19.1085,4300.0
2009-11-16 12:20:00,19.17,19.18,19.11,19.11,2700.0,19.1184,19.1284,19.0586,19.0586,2700.0
2009-11-16 12:25:00,19.12,19.13,19.11,19.12,2900.0,19.0686,19.0785,19.0586,19.0686,2900.0
2009-11-16 12:30:00,19.13,19.14,19.12,19.14,1400.0,19.0785,19.0885,19.0686,19.0885,1400.0
2009-11-16 12:35:00,19.14,19.16,19.14,19.16,900.0,19.0885,19.1085,19.0885,19.1085,900.0
2009-11-16 12:40:00,19.13,19.17,19.13,19.17,2700.0,19.0785,19.1184,19.0785,19.1184,2700.0
2009-11-16 12:45:00,19.17,19.19,19.17,19.19,500.0,19.1184,19.1384,19.1184,19.1384,500.0
2009-11-16 12:50:00,19.19,19.2,19.19,19.2,1700.0,19.1384,19.1483,19.1384,19.1483,1700.0
2009-11-16 12:55:00,19.2,19.28,19.19,19.27,7500.0,19.1483,19.2281,19.1384,19.2182,7500.0
2009-11-16 13:00:00,19.27,19.29,19.25,19.26,5700.0,19.2182,19.2381,19.1982,19.2082,5700.0
2009-11-16 13:05:00,19.27,19.3,19.25,19.3,5900.0,19.2182,19.2481,19.1982,19.2481,5900.0
2009-11-16 13:10:00,19.29,19.3,19.28,19.3,1700.0,19.2381,19.2481,19.2281,19.2481,1700.0
2009-11-16 13:15:00,19.3,19.3,19.27,19.27,1900.0,19.2481,19.2481,19.2182,19.2182,1900.0
2009-11-16 13:20:00,19.28,19.3,19.28,19.3,2300.0,19.2281,19.2481,19.2281,19.2481,2300.0
2009-11-16 13:25:00,19.3,19.34,19.28,19.33,9500.0,19.2481,19.288,19.2281,19.278,9500.0
2009-11-16 13:30:00,19.34,19.4,19.34,19.39,9800.0,19.288,19.3478,19.288,19.3378,9800.0
2009-11-16 13:35:00,19.39,19.62,19.39,19.61,78800.0,19.3378,19.5672,19.3378,19.5572,78800.0
2009-11-16 13:40:00,19.61,19.69,19.61,19.67,13400.0,19.5572,19.637,19.5572,19.6171,13400.0
2009-11-16 13:45:00,19.69,19.74,19.67,19.68,21300.0,19.637,19.6869,19.6171,19.6271,21300.0
2009-11-16 13:50:00,19.67,19.68,19.63,19.66,7700.0,19.6171,19.6271,19.5772,19.6071,7700.0
2009-11-16 13:55:00,19.65,19.71,19.63,19.7,10600.0,19.5971,19.657,19.5772,19.647,10600.0
2009-11-16 14:00:00,19.71,19.8,19.69,19.76,9100.0,19.657,19.7467,19.637,19.7068,9100.0
2009-11-16 14:05:00,19.75,19.84,19.73,19.79,7200.0,19.6969,19.7866,19.6769,19.7368,7200.0
2009-11-16 14:10:00,19.79,19.8,19.75,19.77,4600.0,19.7368,19.7467,19.6969,19.7168,4600.0
2009-11-16 14:15:00,19.77,19.82,19.76,19.81,20000.0,19.7168,19.7667,19.7068,19.7567,20000.0
2009-11-16 14:20:00,19.82,19.83,19.8,19.81,8100.0,19.7667,19.7767,19.7467,19.7567,8100.0
2009-11-16 14:25:00,19.81,19.83,19.8,19.8,6300.0,19.7567,19.7767,19.7467,19.7467,6300.0
2009-11-16 14:30:00,19.79,19.82,19.79,19.82,11400.0,19.7368,19.7667,19.7368,19.7667,11400.0
2009-11-16 14:35:00,19.81,19.81,19.77,19.77,7500.0,19.7567,19.7567,19.7168,19.7168,7500.0
2009-11-16 14:40:00,19.77,19.79,19.76,19.79,3900.0,19.7168,19.7368,19.7068,19.7368,3900.0
2009-11-16 14:45:00,19.78,19.79,19.73,19.76,6100.0,19.7268,19.7368,19.6769,19.7068,6100.0
2009-11-16 14:50:00,19.75,19.75,19.68,19.69,5300.0,19.6969,19.6969,19.6271,19.637,5300.0
2009-11-16 14:55:00,19.69,19.7,19.65,19.7,7000.0,19.637,19.647,19.5971,19.647,7000.0
2009-11-16 15:00:00,19.68,19.68,19.6,19.64,12800.0,19.6271,19.6271,19.5473,19.5872,12800.0
2009-11-16 15:05:00,19.63,19.66,19.6,19.62,3400.0,19.5772,19.6071,19.5473,19.5672,3400.0
2009-11-16 15:10:00,19.62,19.68,19.59,19.67,24900.0,19.5672,19.6271,19.5373,19.6171,24900.0
2009-11-16 15:15:00,19.66,19.7,19.65,19.67,5200.0,19.6071,19.647,19.5971,19.6171,5200.0
2009-11-16 15:20:00,19.66,19.74,19.63,19.73,19100.0,19.6071,19.6869,19.5772,19.6769,19100.0
2009-11-16 15:25:00,19.73,19.74,19.7,19.7,12600.0,19.6769,19.6869,19.647,19.647,12600.0
2009-11-16 15:30:00,19.7,19.72,19.68,19.7,16400.0,19.647,19.6669,19.6271,19.647,16400.0
2009-11-16 15:35:00,19.71,19.72,19.68,19.7,9900.0,19.657,19.6669,19.6271,19.647,9900.0
2009-11-16 15:40:00,19.71,19.71,19.68,19.7,19100.0,19.657,19.657,19.6271,19.647,19100.0
2009-11-16 15:45:00,19.7,19.7,19.64,19.65,18900.0,19.647,19.647,19.5872,19.5971,18900.0
2009-11-16 15:50:00,19.65,19.69,19.64,19.68,23300.0,19.5971,19.637,19.5872,19.6271,23300.0
2009-11-16 15:55:00,19.68,19.72,19.64,19.72,32000.0,19.6271,19.6669,19.5872,19.6669,32000.0
2009-11-17 09:30:00,19.7,19.75,19.54,19.67,6900.0,19.647,19.6969,19.4874,19.6171,6900.0
2009-11-17 09:35:00,19.66,19.72,19.66,19.7,800.0,19.6071,19.6669,19.6071,19.647,800.0
2009-11-17 09:40:00,19.69,19.8,19.69,19.74,5700.0,19.637,19.7467,19.637,19.6869,5700.0
2009-11-17 09:45:00,19.74,19.84,19.74,19.78,1900.0,19.6869,19.7866,19.6869,19.7268,1900.0
2009-11-17 09:50:00,19.77,19.82,19.72,19.79,7900.0,19.7168,19.7667,19.6669,19.7368,7900.0
2009-11-17 09:55:00,19.74,19.82,19.71,19.78,6900.0,19.6869,19.7667,19.657,19.7268,6900.0
2009-11-17 10:00:00,19.79,19.81,19.66,19.67,3800.0,19.7368,19.7567,19.6071,19.6171,3800.0
2009-11-17 10:05:00,19.66,19.76,19.66,19.75,13200.0,19.6071,19.7068,19.6071,19.6969,13200.0
2009-11-17 10:10:00,19.75,19.78,19.71,19.75,12300.0,19.6969,19.7268,19.657,19.6969,12300.0
2009-11-17 10:15:00,19.75,19.79,19.73,19.79,13400.0,19.6969,19.7368,19.6769,19.7368,13400.0
2009-11-17 10:20:00,19.79,19.87,19.78,19.8,8600.0,19.7368,19.8165,19.7268,19.7467,8600.0
2009-11-17 10:25:00,19.8,19.83,19.77,19.77,6300.0,19.7467,19.7767,19.7168,19.7168,6300.0
2009-11-17 10:30:00,19.77,19.82,19.75,19.81,6700.0,19.7168,19.7667,19.6969,19.7567,6700.0
2009-11-17 10:35:00,19.82,19.82,19.78,19.78,8100.0,19.7667,19.7667,19.7268,19.7268,8100.0
2009-11-17 10:40:00,19.78,19.79,19.77,19.77,12100.0,19.7268,19.7368,19.7168,19.7168,12100.0
2009-11-17 10:45:00,19.77,19.77,19.76,19.77,5100.0,19.7168,19.7168,19.7068,19.7168,5100.0
2009-11-17 10:50:00,19.76,19.77,19.74,19.74,25700.0,19.7068,19.7168,19.6869,19.6869,25700.0
2009-11-17 10:55:00,19.76,19.76,19.74,19.75,1300.0,19.7068,19.7068,19.6869,19.6969,1300.0
2009-11-17 11:00:00,19.75,19.75,19.74,19.74,800.0,19.6969,19.6969,19.6869,19.6869,800.0
2009-11-17 11:05:00,19.72,19.76,19.7,19.76,4800.0,19.6669,19.7068,19.647,19.7068,4800.0
2009-11-17 11:10:00,19.76,19.76,19.72,19.73,3900.0,19.7068,19.7068,19.6669,19.6769,3900.0
2009-11-17 11:15:00,19.72,19.73,19.7,19.72,1100.0,19.6669,19.6769,19.647,19.6669,1100.0
2009-11-17 11:20:00,19.72,19.76,19.71,19.76,3400.0,19.6669,19.7068,19.657,19.7068,3400.0
2009-11-17 11:25:00,19.76,19.76,19.74,19.76,3300.0,19.7068,19.7068,19.6869,19.7068,3300.0
2009-11-17 11:30:00,19.76,19.76,19.7,19.7,5600.0,19.7068,19.7068,19.647,19.647,5600.0
2009-11-17 11:35:00,19.7,19.84,19.69,19.82,6000.0,19.647,19.7866,19.637,19.7667,6000.0
2009-11-17 11:40:00,19.82,19.82,19.79,19.8,2100.0,19.7667,19.7667,19.7368,19.7467,2100.0
2009-11-17 11:45:00,19.81,19.81,19.8,19.8,3400.0,19.7567,19.7567,19.7467,19.7467,3400.0
2009-11-17 11:50:00,19.81,19.82,19.81,19.82,8000.0,19.7567,19.7667,19.7567,19.7667,8000.0
2009-11-17 11:55:00,19.82,19.85,19.82,19.82,3400.0,19.7667,19.7966,19.7667,19.7667,3400.0
2009-11-17 12:00:00,19.83,19.83,19.8,19.8,4300.0,19.7767,19.7767,19.7467,19.7467,4300.0
2009-11-17 12:05:00,19.8,19.8,19.79,19.8,3600.0,19.7467,19.7467,19.7368,19.7467,3600.0
2009-11-17 12:10:00,19.8,19.8,19.78,19.78,4000.0,19.7467,19.7467,19.7268,19.7268,4000.0
2009-11-17 12:15:00,19.8,19.84,19.8,19.83,9400.0,19.7467,19.7866,19.7467,19.7767,9400.0
2009-11-17 12:20:00,19.83,19.83,19.82,19.83,4300.0,19.7767,19.7767,19.7667,19.7767,4300.0
2009-11-17 12:25:00,19.83,19.83,19.82,19.82,200.0,19.7767,19.7767,19.7667,19.7667,200.0
2009-11-17 12:30:00,19.82,19.83,19.81,19.83,4100.0,19.7667,19.7767,19.7567,19.7767,4100.0
2009-11-17 12:35:00,19.83,19.83,19.8,19.8,2200.0,19.7767,19.7767,19.7467,19.7467,2200.0
2009-11-17 12:40:00,19.79,19.8,19.78,19.78,1500.0,19.7368,19.7467,19.7268,19.7268,1500.0
2009-11-17 12:45:00,19.8,19.8,19.77,19.77,3300.0,19.7467,19.7467,19.7168,19.7168,3300.0
2009-11-17 12:50:00,19.78,19.78,19.76,19.78,4700.0,19.7268,19.7268,19.7068,19.7268,4700.0
2009-11-17 12:55:00,19.78,19.78,19.76,19.77,1300.0,19.7268,19.7268,19.7068,19.7168,1300.0
2009-11-17 13:00:00,19.76,19.76,19.74,19.75,2400.0,19.7068,19.7068,19.6869,19.6969,2400.0
2009-11-17 13:05:00,19.75,19.78,19.74,19.77,1800.0,19.6969,19.7268,19.6869,19.7168,1800.0
2009-11-17 13:10:00,19.76,19.79,19.76,19.79,700.0,19.7068,19.7368,19.7068,19.7368,700.0
2009-11-17 13:15:00,19.79,19.8,19.78,19.8,1400.0,19.7368,19.7467,19.7268,19.7467,1400.0
2009-11-17 13:20:00,19.79,19.8,19.79,19.8,2900.0,19.7368,19.7467,19.7368,19.7467,2900.0
2009-11-17 13:25:00,19.79,19.83,19.79,19.83,3600.0,19.7368,19.7767,19.7368,19.7767,3600.0
2009-11-17 13:30:00,19.83,19.83,19.81,19.81,1600.0,19.7767,19.7767,19.7567,19.7567,1600.0
2009-11-17 13:35:00,19.81,19.82,19.81,19.82,1900.0,19.7567,19.7667,19.7567,19.7667,1900.0
2009-11-17 13:40:00,19.81,19.84,19.81,19.84,2900.0,19.7567,19.7866,19.7567,19.7866,2900.0
2009-11-17 13:45:00,19.83,19.83,19.82,19.83,1900.0,19.7767,19.7767,19.7667,19.7767,1900.0
2009-11-17 13:50:00,19.84,19.85,19.83,19.83,900.0,19.7866,19.7966,19.7767,19.7767,900.0
2009-11-17 13:55:00,19.84,19.84,19.82,19.83,1800.0,19.7866,19.7866,19.7667,19.7767,1800.0
2009-11-17 14:00:00,19.83,19.83,19.81,19.82,2300.0,19.7767,19.7767,19.7567,19.7667,2300.0
2009-11-17 14:05:00,19.81,19.82,19.8,19.8,2200.0,19.7567,19.7667,19.7467,19.7467,2200.0
2009-11-17 14:10:00,19.81,19.81,19.78,19.79,2600.0,19.7567,19.7567,19.7268,19.7368,2600.0
2009-11-17 14:15:00,19.79,19.81,19.78,19.81,1400.0,19.7368,19.7567,19.7268,19.7567,1400.0
2009-11-17 14:20:00,19.81,19.82,19.8,19.82,1800.0,19.7567,19.7667,19.7467,19.7667,1800.0
2009-11-17 14:25:00,19.82,19.83,19.82,19.82,2500.0,19.7667,19.7767,19.7667,19.7667,2500.0
2009-11-17 14:30:00,19.82,19.83,19.81,19.82,2400.0,19.7667,19.7767,19.7567,19.7667,2400.0
2009-11-17 14:35:00,19.83,19.83,19.82,19.83,1100.0,19.7767,19.7767,19.7667,19.7767,1100.0
2009-11-17 14:40:00,19.82,19.83,19.82,19.82,1400.0,19.7667,19.7767,19.7667,19.7667,1400.0
2009-11-17 14:45:00,19.82,19.82,19.81,19.81,4200.0,19.7667,19.7667,19.7567,19.7567,4200.0
2009-11-17 14:50:00,19.8,19.81,19.8,19.8,1800.0,19.7467,19.7567,19.7467,19.7467,1800.0
2009-11-17 14:55:00,19.81,19.81,19.78,19.8,3900.0,19.7567,19.7567,19.7268,19.7467,3900.0
2009-11-17 15:00:00,19.81,19.83,19.78,19.83,6100.0,19.7567,19.7767,19.7268,19.7767,6100.0
2009-11-17 15:05:00,19.82,19.83,19.81,19.82,6900.0,19.7667,19.7767,19.7567,19.7667,6900.0
2009-11-17 15:10:00,19.82,19.84,19.82,19.84,4600.0,19.7667,19.7866,19.7667,19.7866,4600.0
2009-11-17 15:15:00,19.83,19.89,19.83,19.85,34400.0,19.7767,19.8365,19.7767,19.7966,34400.0
2009-11-17 15:20:00,19.87,19.88,19.86,19.87,3400.0,19.8165,19.8265,19.8066,19.8165,3400.0
2009-11-17 15:25:00,19.86,19.87,19.85,19.85,4200.0,19.8066,19.8165,19.7966,19.7966,4200.0
2009-11-17 15:30:00,19.85,19.91,19.85,19.89,34400.0,19.7966,19.8564,19.7966,19.8365,34400.0
2009-11-17 15:35:00,19.88,19.89,19.85,19.86,8900.0,19.8265,19.8365,19.7966,19.8066,8900.0
2009-11-17 15:40:00,19.85,19.89,19.85,19.86,23600.0,19.7966,19.8365,19.7966,19.8066,23600.0
2009-11-17 15:45:00,19.87,19.87,19.85,19.87,12400.0,19.8165,19.8165,19.7966,19.8165,12400.0
2009-11-17 15:50:00,19.86,19.96,19.86,19.95,52700.0,19.8066,19.9063,19.8066,19.8963,52700.0
2009-11-17 15:55:00,19.96,19.96,19.91,19.93,23700.0,19.9063,19.9063,19.8564,19.8764,23700.0
2009-11-18 09:30:00,19.84,19.86,19.61,19.79,29000.0,19.7866,19.8066,19.5572,19.7368,29000.0
2009-11-18 09:35:00,19.79,19.83,19.77,19.83,1900.0,19.7368,19.7767,19.7168,19.7767,1900.0
2009-11-18 09:40:00,19.83,19.85,19.7,19.82,10900.0,19.7767,19.7966,19.647,19.7667,10900.0
2009-11-18 09:45:00,19.82,19.83,19.73,19.74,10800.0,19.7667,19.7767,19.6769,19.6869,10800.0
2009-11-18 09:50:00,19.74,19.74,19.55,19.55,7900.0,19.6869,19.6869,19.4974,19.4974,7900.0
2009-11-18 09:55:00,19.55,19.56,19.41,19.41,7600.0,19.4974,19.5074,19.3578,19.3578,7600.0
2009-11-18 10:00:00,19.4,19.41,19.36,19.36,4000.0,19.3478,19.3578,19.3079,19.3079,4000.0
2009-11-18 10:05:00,19.37,19.38,19.32,19.34,10200.0,19.3179,19.3279,19.268,19.288,10200.0
2009-11-18 10:10:00,19.33,19.35,19.32,19.34,6200.0,19.278,19.2979,19.268,19.288,6200.0
2009-11-18 10:15:00,19.35,19.42,19.35,19.42,3700.0,19.2979,19.3678,19.2979,19.3678,3700.0
2009-11-18 10:20:00,19.45,19.45,19.39,19.39,6000.0,19.3977,19.3977,19.3378,19.3378,6000.0
2009-11-18 10:25:00,19.39,19.45,19.39,19.44,5800.0,19.3378,19.3977,19.3378,19.3877,5800.0
2009-11-18 10:30:00,19.45,19.46,19.41,19.41,5200.0,19.3977,19.4076,19.3578,19.3578,5200.0
2009-11-18 10:35:00,19.42,19.49,19.42,19.46,4600.0,19.3678,19.4376,19.3678,19.4076,4600.0
2009-11-18 10:40:00,19.47,19.48,19.41,19.42,5100.0,19.4176,19.4276,19.3578,19.3678,5100.0
2009-11-18 10:45:00,19.42,19.47,19.41,19.47,9000.0,19.3678,19.4176,19.3578,19.4176,9000.0
2009-11-18 10:50:00,19.46,19.46,19.32,19.34,9700.0,19.4076,19.4076,19.268,19.288,9700.0
2009-11-18 10:55:00,19.36,19.42,19.36,19.4,3200.0,19.3079,19.3678,19.3079,19.3478,3200.0
2009-11-18 11:00:00,19.41,19.42,19.38,19.38,4800.0,19.3578,19.3678,19.3279,19.3279,4800.0
2009-11-18 11:05:00,19.39,19.39,19.3,19.32,7000.0,19.3378,19.3378,19.2481,19.268,7000.0
2009-11-18 11:10:00,19.33,19.33,19.23,19.27,7100.0,19.278,19.278,19.1783,19.2182,7100.0
2009-11-18 11:15:00,19.26,19.29,19.25,19.29,1100.0,19.2082,19.2381,19.1982,19.2381,1100.0
2009-11-18 11:20:00,19.27,19.28,19.27,19.28,1000.0,19.2182,19.2281,19.2182,19.2281,1000.0
2009-11-18 11:25:00,19.28,19.28,19.25,19.27,300.0,19.2281,19.2281,19.1982,19.2182,300.0
2009-11-18 11:30:00,19.25,19.25,19.19,19.22,3000.0,19.1982,19.1982,19.1384,19.1683,3000.0
2009-11-18 11:35:00,19.22,19.23,19.2,19.21,2800.0,19.1683,19.1783,19.1483,19.1583,2800.0
2009-11-18 11:40:00,19.2,19.2,19.16,19.17,2600.0,19.1483,19.1483,19.1085,19.1184,2600.0
2009-11-18 11:45:00,19.16,19.16,19.11,19.11,2700.0,19.1085,19.1085,19.0586,19.0586,2700.0
2009-11-18 11:50:00,19.11,19.12,19.11,19.12,1100.0,19.0586,19.0686,19.0586,19.0686,1100.0
2009-11-18 11:55:00,19.15,19.15,19.13,19.14,1100.0,19.0985,19.0985,19.0785,19.0885,1100.0
2009-11-18 12:00:00,19.14,19.15,19.1,19.1,3100.0,19.0885,19.0985,19.0486,19.0486,3100.0
2009-11-18 12:05:00,19.1,19.11,19.09,19.1,1700.0,19.0486,19.0586,19.0386,19.0486,1700.0
2009-11-18 12:10:00,19.09,19.12,19.07,19.12,2400.0,19.0386,19.0686,19.0187,19.0686,2400.0
2009-11-18 12:15:00,19.11,19.13,19.08,19.1,2300.0,19.0586,19.0785,19.0287,19.0486,2300.0
2009-11-18 12:20:00,19.09,19.14,19.08,19.13,2000.0,19.0386,19.0885,19.0287,19.0785,2000.0
2009-11-18 12:25:00,19.13,19.13,19.11,19.13,1300.0,19.0785,19.0785,19.0586,19.0785,1300.0
2009-11-18 12:30:00,19.12,19.15,19.11,19.13,3900.0,19.0686,19.0985,19.0586,19.0785,3900.0
2009-11-18 12:35:00,19.15,19.15,19.13,19.14,700.0,19.0985,19.0985,19.0785,19.0885,700.0
2009-11-18 12:40:00,19.13,19.14,19.07,19.07,2200.0,19.0785,19.0885,19.0187,19.0187,2200.0
2009-11-18 12:45:00,19.06,19.07,19.04,19.06,2000.0,19.0087,19.0187,18.9888,19.0087,2000.0
2009-11-18 12:50:00,19.07,19.12,19.07,19.12,1300.0,19.0187,19.0686,19.0187,19.0686,1300.0
2009-11-18 12:55:00,19.1,19.1,19.05,19.06,1900.0,19.0486,19.0486,18.9988,19.0087,1900.0
2009-11-18 13:00:00,19.05,19.05,19.03,19.05,1900.0,18.9988,18.9988,18.9788,18.9988,1900.0
2009-11-18 13:05:00,19.05,19.05,19.02,19.02,700.0,18.9988,18.9988,18.9688,18.9688,700.0
2009-11-18 13:10:00,19.02,19.02,18.99,19.0,7000.0,18.9688,18.9688,18.9389,18.9489,7000.0
2009-11-18 13:15:00,18.98,19.0,18.97,18.97,2500.0,18.9289,18.9489,18.919,18.919,2500.0
2009-11-18 13:20:00,18.99,19.0,18.96,18.99,1900.0,18.9389,18.9489,18.909,18.9389,1900.0
2009-11-18 13:25:00,18.98,18.98,18.95,18.98,4200.0,18.9289,18.9289,18.899,18.9289,4200.0
2009-11-18 13:30:00,18.99,18.99,18.95,18.95,2100.0,18.9389,18.9389,18.899,18.899,2100.0
2009-11-18 13:35:00,18.95,18.97,18.94,18.95,3300.0,18.899,18.919,18.889,18.899,3300.0
2009-11-18 13:40:00,18.96,19.0,18.96,18.99,4900.0,18.909,18.9489,18.909,18.9389,4900.0
2009-11-18 13:45:00,18.99,19.0,18.97,18.97,2000.0,18.9389,18.9489,18.919,18.919,2000.0
2009-11-18 13:50:00,18.98,18.99,18.97,18.99,500.0,18.9289,18.9389,18.919,18.9389,500.0
2009-11-18 13:55:00,18.99,19.0,18.97,18.97,11100.0,18.9389,18.9489,18.919,18.919,11100.0
2009-11-18 14:00:00,18.97,18.99,18.96,18.99,3400.0,18.919,18.9389,18.909,18.9389,3400.0
2009-11-18 14:05:00,18.99,19.02,18.98,19.02,2100.0,18.9389,18.9688,18.9289,18.9688,2100.0
2009-11-18 14:10:00,19.02,19.03,19.01,19.01,2500.0,18.9688,18.9788,18.9589,18.9589,2500.0
2009-11-18 14:15:00,19.01,19.04,19.01,19.04,700.0,18.9589,18.9888,18.9589,18.9888,700.0
2009-11-18 14:20:00,19.02,19.04,19.0,19.03,4600.0,18.9688,18.9888,18.9489,18.9788,4600.0
2009-11-18 14:25:00,19.03,19.03,19.02,19.03,1500.0,18.9788,18.9788,18.9688,18.9788,1500.0
2009-11-18 14:30:00,19.03,19.03,19.02,19.02,1100.0,18.9788,18.9788,18.9688,18.9688,1100.0
2009-11-18 14:35:00,19.03,19.03,19.01,19.01,1500.0,18.9788,18.9788,18.9589,18.9589,1500.0
2009-11-18 14:40:00,19.02,19.03,19.02,19.03,600.0,18.9688,18.9788,18.9688,18.9788,600.0
2009-11-18 14:45:00,19.02,19.03,19.01,19.02,900.0,18.9688,18.9788,18.9589,18.9688,900.0
2009-11-18 14:50:00,19.01,19.04,19.01,19.02,3200.0,18.9589,18.9888,18.9589,18.9688,3200.0
2009-11-18 14:55:00,19.02,19.04,19.01,19.03,2400.0,18.9688,18.9888,18.9589,18.9788,2400.0
2009-11-18 15:00:00,19.02,19.03,19.0,19.03,3500.0,18.9688,18.9788,18.9489,18.9788,3500.0
2009-11-18 15:05:00,19.01,19.02,19.0,19.0,1600.0,18.9589,18.9688,18.9489,18.9489,1600.0
2009-11-18 15:10:00,19.01,19.01,18.99,19.0,2400.0,18.9589,18.9589,18.9389,18.9489,2400.0
2009-11-18 15:15:00,18.99,19.02,18.99,19.02,3800.0,18.9389,18.9688,18.9389,18.9688,3800.0
2009-11-18 15:20:00,19.02,19.03,19.01,19.03,4700.0,18.9688,18.9788,18.9589,18.9788,4700.0
2009-11-18 15:25:00,19.03,19.08,19.02,19.06,18500.0,18.9788,19.0287,18.9688,19.0087,18500.0
2009-11-18 15:30:00,19.07,19.09,19.07,19.09,11800.0,19.0187,19.0386,19.0187,19.0386,11800.0
2009-11-18 15:35:00,19.09,19.19,19.09,19.14,24000.0,19.0386,19.1384,19.0386,19.0885,24000.0
2009-11-18 15:40:00,19.14,19.27,19.14,19.25,28600.0,19.0885,19.2182,19.0885,19.1982,28600.0
2009-11-18 15:45:00,19.26,19.35,19.26,19.35,25300.0,19.2082,19.2979,19.2082,19.2979,25300.0
2009-11-18 15:50:00,19.34,19.42,19.29,19.39,50100.0,19.288,19.3678,19.2381,19.3378,50100.0
2009-11-18 15:55:00,19.4,19.43,19.36,19.37,33600.0,19.3478,19.3777,19.3079,19.3179,33600.0
2009-11-19 09:30:00,19.18,19.21,19.04,19.17,13700.0,19.1284,19.1583,18.9888,19.1184,13700.0
2009-11-19 09:35:00,19.13,19.21,18.93,18.94,15400.0,19.0785,19.1583,18.8791,18.889,15400.0
2009-11-19 09:40:00,18.9,18.92,18.81,18.86,3500.0,18.8492,18.8691,18.7594,18.8093,3500.0
2009-11-19 09:45:00,18.82,18.86,18.76,18.86,4600.0,18.7694,18.8093,18.7095,18.8093,4600.0
2009-11-19 09:50:00,18.85,18.86,18.8,18.8,1700.0,18.7993,18.8093,18.7494,18.7494,1700.0
2009-11-19 09:55:00,18.81,18.81,18.7,18.72,6400.0,18.7594,18.7594,18.6497,18.6696,6400.0
2009-11-19 10:00:00,18.74,18.76,18.68,18.75,11600.0,18.6896,18.7095,18.6297,18.6996,11600.0
2009-11-19 10:05:00,18.74,18.74,18.7,18.71,7800.0,18.6896,18.6896,18.6497,18.6597,7800.0
2009-11-19 10:10:00,18.71,18.76,18.68,18.72,9800.0,18.6597,18.7095,18.6297,18.6696,9800.0
2009-11-19 10:15:00,18.74,18.74,18.65,18.66,4700.0,18.6896,18.6896,18.5998,18.6098,4700.0
2009-11-19 10:20:00,18.68,18.72,18.68,18.71,4100.0,18.6297,18.6696,18.6297,18.6597,4100.0
2009-11-19 10:25:00,18.7,18.73,18.68,18.72,3500.0,18.6497,18.6796,18.6297,18.6696,3500.0
2009-11-19 10:30:00,18.71,18.72,18.67,18.67,4400.0,18.6597,18.6696,18.6198,18.6198,4400.0
2009-11-19 10:35:00,18.67,18.68,18.67,18.68,1000.0,18.6198,18.6297,18.6198,18.6297,1000.0
2009-11-19 10:40:00,18.66,18.69,18.65,18.68,5100.0,18.6098,18.6397,18.5998,18.6297,5100.0
2009-11-19 10:45:00,18.68,18.69,18.59,18.62,14600.0,18.6297,18.6397,18.54,18.5699,14600.0
2009-11-19 10:50:00,18.62,18.62,18.61,18.61,3300.0,18.5699,18.5699,18.5599,18.5599,3300.0
2009-11-19 10:55:00,18.61,18.62,18.6,18.6,11500.0,18.5599,18.5699,18.55,18.55,11500.0
2009-11-19 11:00:00,18.6,18.63,18.6,18.61,10600.0,18.55,18.5799,18.55,18.5599,10600.0
2009-11-19 11:05:00,18.62,18.63,18.59,18.59,9100.0,18.5699,18.5799,18.54,18.54,9100.0
2009-11-19 11:10:00,18.59,18.6,18.59,18.59,1600.0,18.54,18.55,18.54,18.54,1600.0
2009-11-19 11:15:00,18.59,18.6,18.59,18.59,3300.0,18.54,18.55,18.54,18.54,3300.0
2009-11-19 11:20:00,18.6,18.6,18.56,18.58,5600.0,18.55,18.55,18.5101,18.53,5600.0
2009-11-19 11:25:00,18.58,18.58,18.58,18.58,300.0,18.53,18.53,18.53,18.53,300.0
2009-11-19 11:30:00,18.58,18.59,18.58,18.58,2900.0,18.53,18.54,18.53,18.53,2900.0
2009-11-19 11:35:00,18.59,18.59,18.58,18.58,2300.0,18.54,18.54,18.53,18.53,2300.0
2009-11-19 11:40:00,18.57,18.6,18.57,18.59,4300.0,18.52,18.55,18.52,18.54,4300.0
2009-11-19 11:45:00,18.58,18.58,18.56,18.56,1100.0,18.53,18.53,18.5101,18.5101,1100.0
2009-11-19 11:50:00,18.55,18.56,18.54,18.55,2800.0,18.5001,18.5101,18.4901,18.5001,2800.0
2009-11-19 11:55:00,18.54,18.56,18.54,18.56,1600.0,18.4901,18.5101,18.4901,18.5101,1600.0
2009-11-19 12:00:00,18.55,18.58,18.55,18.58,1500.0,18.5001,18.53,18.5001,18.53,1500.0
2009-11-19 12:05:00,18.57,18.58,18.57,18.58,1800.0,18.52,18.53,18.52,18.53,1800.0
2009-11-19 12:10:00,18.59,18.59,18.58,18.58,400.0,18.54,18.54,18.53,18.53,400.0
2009-11-19 12:15:00,18.59,18.59,18.57,18.57,2000.0,18.54,18.54,18.52,18.52,2000.0
2009-11-19 12:20:00,18.56,18.56,18.54,18.54,1800.0,18.5101,18.5101,18.4901,18.4901,1800.0
2009-11-19 12:25:00,18.55,18.55,18.55,18.55,2600.0,18.5001,18.5001,18.5001,18.5001,2600.0
2009-11-19 12:30:00,18.56,18.66,18.56,18.64,12100.0,18.5101,18.6098,18.5101,18.5899,12100.0
2009-11-19 12:35:00,18.65,18.65,18.65,18.65,500.0,18.5998,18.5998,18.5998,18.5998,500.0
2009-11-19 12:40:00,18.65,18.72,18.65,18.65,6500.0,18.5998,18.6696,18.5998,18.5998,6500.0
2009-11-19 12:45:00,18.65,18.65,18.63,18.64,1100.0,18.5998,18.5998,18.5799,18.5899,1100.0
2009-11-19 12:50:00,18.62,18.62,18.58,18.58,800.0,18.5699,18.5699,18.53,18.53,800.0
2009-11-19 12:55:00,18.58,18.58,18.58,18.58,0.0,18.53,18.53,18.53,18.53,0.0
2009-11-19 13:00:00,18.59,18.63,18.58,18.62,4700.0,18.54,18.5799,18.53,18.5699,4700.0
2009-11-19 13:05:00,18.63,18.67,18.61,18.66,3400.0,18.5799,18.6198,18.5599,18.6098,3400.0
2009-11-19 13:10:00,18.64,18.64,18.61,18.61,1100.0,18.5899,18.5899,18.5599,18.5599,1100.0
2009-11-19 13:15:00,18.59,18.59,18.58,18.58,700.0,18.54,18.54,18.53,18.53,700.0
2009-11-19 13:20:00,18.58,18.6,18.58,18.59,2700.0,18.53,18.55,18.53,18.54,2700.0
2009-11-19 13:25:00,18.6,18.6,18.59,18.59,600.0,18.55,18.55,18.54,18.54,600.0
2009-11-19 13:30:00,18.58,18.59,18.58,18.58,1500.0,18.53,18.54,18.53,18.53,1500.0
2009-11-19 13:35:00,18.58,18.65,18.58,18.64,5800.0,18.53,18.5998,18.53,18.5899,5800.0
2009-11-19 13:40:00,18.62,18.64,18.59,18.64,9600.0,18.5699,18.5899,18.54,18.5899,9600.0
2009-11-19 13:45:00,18.63,18.7,18.62,18.7,15000.0,18.5799,18.6497,18.5699,18.6497,15000.0
2009-11-19 13:50:00,18.7,18.71,18.69,18.71,1500.0,18.6497,18.6597,18.6397,18.6597,1500.0
2009-11-19 13:55:00,18.7,18.7,18.7,18.7,100.0,18.6497,18.6497,18.6497,18.6497,100.0
2009-11-19 14:00:00,18.7,18.73,18.69,18.71,6300.0,18.6497,18.6796,18.6397,18.6597,6300.0
2009-11-19 14:05:00,18.7,18.7,18.65,18.7,5300.0,18.6497,18.6497,18.5998,18.6497,5300.0
2009-11-19 14:10:00,18.69,18.69,18.67,18.67,2500.0,18.6397,18.6397,18.6198,18.6198,2500.0
2009-11-19 14:15:00,18.66,18.68,18.65,18.68,2900.0,18.6098,18.6297,18.5998,18.6297,2900.0
2009-11-19 14:20:00,18.69,18.69,18.67,18.68,400.0,18.6397,18.6397,18.6198,18.6297,400.0
2009-11-19 14:25:00,18.68,18.68,18.64,18.64,2200.0,18.6297,18.6297,18.5899,18.5899,2200.0
2009-11-19 14:30:00,18.63,18.65,18.62,18.62,1900.0,18.5799,18.5998,18.5699,18.5699,1900.0
2009-11-19 14:35:00,18.62,18.64,18.61,18.62,3000.0,18.5699,18.5899,18.5599,18.5699,3000.0
2009-11-19 14:40:00,18.63,18.69,18.63,18.67,12600.0,18.5799,18.6397,18.5799,18.6198,12600.0
2009-11-19 14:45:00,18.67,18.68,18.66,18.67,1400.0,18.6198,18.6297,18.6098,18.6198,1400.0
2009-11-19 14:50:00,18.67,18.74,18.67,18.74,4200.0,18.6198,18.6896,18.6198,18.6896,4200.0
2009-11-19 14:55:00,18.75,18.77,18.75,18.76,2800.0,18.6996,18.7195,18.6996,18.7095,2800.0
2009-11-19 15:00:00,18.76,18.76,18.7,18.71,5000.0,18.7095,18.7095,18.6497,18.6597,5000.0
2009-11-19 15:05:00,18.71,18.71,18.7,18.71,2500.0,18.6597,18.6597,18.6497,18.6597,2500.0
2009-11-19 15:10:00,18.7,18.7,18.67,18.69,3100.0,18.6497,18.6497,18.6198,18.6397,3100.0
2009-11-19 15:15:00,18.67,18.71,18.67,18.7,4100.0,18.6198,18.6597,18.6198,18.6497,4100.0
2009-11-19 15:20:00,18.69,18.71,18.68,18.7,3000.0,18.6397,18.6597,18.6297,18.6497,3000.0
2009-11-19 15:25:00,18.69,18.69,18.66,18.67,2700.0,18.6397,18.6397,18.6098,18.6198,2700.0
2009-11-19 15:30:00,18.67,18.7,18.66,18.69,6100.0,18.6198,18.6497,18.6098,18.6397,6100.0
2009-11-19 15:35:00,18.7,18.7,18.66,18.66,4300.0,18.6497,18.6497,18.6098,18.6098,4300.0
2009-11-19 15:40:00,18.67,18.72,18.66,18.69,8300.0,18.6198,18.6696,18.6098,18.6397,8300.0
2009-11-19 15:45:00,18.7,18.75,18.69,18.75,13100.0,18.6497,18.6996,18.6397,18.6996,13100.0
2009-11-19 15:50:00,18.75,18.75,18.7,18.71,17900.0,18.6996,18.6996,18.6497,18.6597,17900.0
2009-11-19 15:55:00,18.71,18.73,18.67,18.7,26700.0,18.6597,18.6796,18.6198,18.6497,26700.0
2009-11-20 09:30:00,18.49,18.7,18.49,18.62,47800.0,18.4403,18.6497,18.4403,18.5699,47800.0
2009-11-20 09:35:00,18.66,18.77,18.65,18.77,800.0,18.6098,18.7195,18.5998,18.7195,800.0
2009-11-20 09:40:00,18.79,18.79,18.73,18.76,1200.0,18.7394,18.7394,18.6796,18.7095,1200.0
2009-11-20 09:45:00,18.75,18.75,18.58,18.62,2800.0,18.6996,18.6996,18.53,18.5699,2800.0
2009-11-20 09:50:00,18.61,18.61,18.54,18.57,4000.0,18.5599,18.5599,18.4901,18.52,4000.0
2009-11-20 09:55:00,18.56,18.56,18.5,18.54,2200.0,18.5101,18.5101,18.4502,18.4901,2200.0
2009-11-20 10:00:00,18.52,18.53,18.45,18.49,11300.0,18.4702,18.4801,18.4004,18.4403,11300.0
2009-11-20 10:05:00,18.49,18.49,18.45,18.47,2400.0,18.4403,18.4403,18.4004,18.4203,2400.0
2009-11-20 10:10:00,18.47,18.59,18.47,18.58,2600.0,18.4203,18.54,18.4203,18.53,2600.0
2009-11-20 10:15:00,18.56,18.57,18.5,18.5,1900.0,18.5101,18.52,18.4502,18.4502,1900.0
2009-11-20 10:20:00,18.52,18.57,18.49,18.57,3600.0,18.4702,18.52,18.4403,18.52,3600.0
2009-11-20 10:25:00,18.57,18.6,18.54,18.54,1000.0,18.52,18.55,18.4901,18.4901,1000.0
2009-11-20 10:30:00,18.58,18.62,18.56,18.61,1800.0,18.53,18.5699,18.5101,18.5599,1800.0
2009-11-20 10:35:00,18.62,18.65,18.57,18.64,2500.0,18.5699,18.5998,18.52,18.5899,2500.0
2009-11-20 10:40:00,18.61,18.61,18.46,18.49,11100.0,18.5599,18.5599,18.4103,18.4403,11100.0
2009-11-20 10:45:00,18.48,18.48,18.47,18.48,1000.0,18.4303,18.4303,18.4203,18.4303,1000.0
2009-11-20 10:50:00,18.48,18.48,18.46,18.48,3800.0,18.4303,18.4303,18.4103,18.4303,3800.0
2009-11-20 10:55:00,18.45,18.47,18.45,18.47,900.0,18.4004,18.4203,18.4004,18.4203,900.0
2009-11-20 11:00:00,18.45,18.48,18.45,18.48,2800.0,18.4004,18.4303,18.4004,18.4303,2800.0
2009-11-20 11:05:00,18.5,18.51,18.49,18.49,1100.0,18.4502,18.4602,18.4403,18.4403,1100.0
2009-11-20 11:10:00,18.5,18.5,18.49,18.5,1300.0,18.4502,18.4502,18.4403,18.4502,1300.0
2009-11-20 11:15:00,18.5,18.5,18.4,18.44,3800.0,18.4502,18.4502,18.3505,18.3904,3800.0
2009-11-20 11:20:00,18.44,18.44,18.41,18.41,800.0,18.3904,18.3904,18.3605,18.3605,800.0
2009-11-20 11:25:00,18.41,18.44,18.41,18.44,1300.0,18.3605,18.3904,18.3605,18.3904,1300.0
2009-11-20 11:30:00,18.45,18.47,18.44,18.44,1700.0,18.4004,18.4203,18.3904,18.3904,1700.0
2009-11-20 11:35:00,18.42,18.44,18.4,18.44,1400.0,18.3704,18.3904,18.3505,18.3904,1400.0
2009-11-20 11:40:00,18.44,18.44,18.41,18.41,700.0,18.3904,18.3904,18.3605,18.3605,700.0
2009-11-20 11:45:00,18.4,18.44,18.4,18.43,900.0,18.3505,18.3904,18.3505,18.3804,900.0
2009-11-20 11:50:00,18.43,18.44,18.43,18.44,1500.0,18.3804,18.3904,18.3804,18.3904,1500.0
2009-11-20 11:55:00,18.42,18.43,18.39,18.39,1000.0,18.3704,18.3804,18.3405,18.3405,1000.0
2009-11-20 12:00:00,18.38,18.45,18.37,18.45,12400.0,18.3306,18.4004,18.3206,18.4004,12400.0
2009-11-20 12:05:00,18.43,18.45,18.39,18.42,12200.0,18.3804,18.4004,18.3405,18.3704,12200.0
2009-11-20 12:10:00,18.41,18.47,18.41,18.47,6400.0,18.3605,18.4203,18.3605,18.4203,6400.0
2009-11-20 12:15:00,18.47,18.47,18.43,18.43,1700.0,18.4203,18.4203,18.3804,18.3804,1700.0
2009-11-20 12:20:00,18.44,18.46,18.36,18.37,5500.0,18.3904,18.4103,18.3106,18.3206,5500.0
2009-11-20 12:25:00,18.36,18.41,18.35,18.38,5000.0,18.3106,18.3605,18.3006,18.3306,5000.0
2009-11-20 12:30:00,18.37,18.39,18.36,18.36,9100.0,18.3206,18.3405,18.3106,18.3106,9100.0
2009-11-20 12:35:00,18.36,18.36,18.33,18.33,1400.0,18.3106,18.3106,18.2807,18.2807,1400.0
2009-11-20 12:40:00,18.33,18.34,18.32,18.33,2500.0,18.2807,18.2907,18.2707,18.2807,2500.0
2009-11-20 12:45:00,18.33,18.33,18.3,18.3,2400.0,18.2807,18.2807,18.2508,18.2508,2400.0
2009-11-20 12:50:00,18.3,18.32,18.27,18.27,3200.0,18.2508,18.2707,18.2208,18.2208,3200.0
2009-11-20 12:55:00,18.29,18.3,18.25,18.3,7600.0,18.2408,18.2508,18.2009,18.2508,7600.0
2009-11-20 13:00:00,18.31,18.33,18.31,18.33,2300.0,18.2607,18.2807,18.2607,18.2807,2300.0
2009-11-20 13:05:00,18.33,18.39,18.33,18.37,5800.0,18.2807,18.3405,18.2807,18.3206,5800.0
2009-11-20 13:10:00,18.36,18.37,18.35,18.35,1000.0,18.3106,18.3206,18.3006,18.3006,1000.0
2009-11-20 13:15:00,18.34,18.38,18.34,18.35,2900.0,18.2907,18.3306,18.2907,18.3006,2900.0
2009-11-20 13:20:00,18.35,18.36,18.33,18.34,2100.0,18.3006,18.3106,18.2807,18.2907,2100.0
2009-11-20 13:25:00,18.34,18.34,18.3,18.31,1500.0,18.2907,18.2907,18.2508,18.2607,1500.0
2009-11-20 13:30:00,18.31,18.33,18.31,18.31,1100.0,18.2607,18.2807,18.2607,18.2607,1100.0
2009-11-20 13:35:00,18.32,18.32,18.3,18.31,500.0,18.2707,18.2707,18.2508,18.2607,500.0
2009-11-20 13:40:00,18.3,18.32,18.29,18.31,2600.0,18.2508,18.2707,18.2408,18.2607,2600.0
2009-11-20 13:45:00,18.3,18.36,18.3,18.36,1800.0,18.2508,18.3106,18.2508,18.3106,1800.0
2009-11-20 13:50:00,18.36,18.38,18.35,18.38,3000.0,18.3106,18.3306,18.3006,18.3306,3000.0
2009-11-20 13:55:00,18.39,18.39,18.31,18.32,7500.0,18.3405,18.3405,18.2607,18.2707,7500.0
2009-11-20 14:00:00,18.33,18.34,18.33,18.34,900.0,18.2807,18.2907,18.2807,18.2907,900.0
2009-11-20 14:05:00,18.33,18.34,18.32,18.32,1100.0,18.2807,18.2907,18.2707,18.2707,1100.0
2009-11-20 14:10:00,18.32,18.36,18.32,18.36,1100.0,18.2707,18.3106,18.2707,18.3106,1100.0
2009-11-20 14:15:00,18.35,18.37,18.34,18.35,1300.0,18.3006,18.3206,18.2907,18.3006,1300.0
2009-11-20 14:20:00,18.34,18.37,18.34,18.35,2100.0,18.2907,18.3206,18.2907,18.3006,2100.0
2009-11-20 14:25:00,18.34,18.38,18.34,18.38,1600.0,18.2907,18.3306,18.2907,18.3306,1600.0
2009-11-20 14:30:00,18.37,18.37,18.35,18.37,1800.0,18.3206,18.3206,18.3006,18.3206,1800.0
2009-11-20 14:35:00,18.37,18.38,18.36,18.36,2800.0,18.3206,18.3306,18.3106,18.3106,2800.0
2009-11-20 14:40:00,18.36,18.36,18.33,18.33,1600.0,18.3106,18.3106,18.2807,18.2807,1600.0
2009-11-20 14:45:00,18.32,18.32,18.28,18.3,2800.0,18.2707,18.2707,18.2308,18.2508,2800.0
2009-11-20 14:50:00,18.3,18.32,18.3,18.32,1800.0,18.2508,18.2707,18.2508,18.2707,1800.0
2009-11-20 14:55:00,18.3,18.31,18.3,18.31,1100.0,18.2508,18.2607,18.2508,18.2607,1100.0
2009-11-20 15:00:00,18.31,18.35,18.3,18.35,7000.0,18.2607,18.3006,18.2508,18.3006,7000.0
2009-11-20 15:05:00,18.35,18.38,18.35,18.38,4400.0,18.3006,18.3306,18.3006,18.3306,4400.0
2009-11-20 15:10:00,18.38,18.38,18.33,18.33,3900.0,18.3306,18.3306,18.2807,18.2807,3900.0
2009-11-20 15:15:00,18.34,18.34,18.33,18.34,1500.0,18.2907,18.2907,18.2807,18.2907,1500.0
2009-11-20 15:20:00,18.35,18.38,18.35,18.37,3600.0,18.3006,18.3306,18.3006,18.3206,3600.0
2009-11-20 15:25:00,18.37,18.37,18.35,18.36,2700.0,18.3206,18.3206,18.3006,18.3106,2700.0
2009-11-20 15:30:00,18.37,18.39,18.35,18.35,12100.0,18.3206,18.3405,18.3006,18.3006,12100.0
2009-11-20 15:35:00,18.35,18.37,18.34,18.35,13600.0,18.3006,18.3206,18.2907,18.3006,13600.0
2009-11-20 15:40:00,18.34,18.38,18.33,18.37,7200.0,18.2907,18.3306,18.2807,18.3206,7200.0
2009-11-20 15:45:00,18.38,18.43,18.38,18.42,14900.0,18.3306,18.3804,18.3306,18.3704,14900.0
2009-11-20 15:50:00,18.42,18.48,18.4,18.48,15200.0,18.3704,18.4303,18.3505,18.4303,15200.0
2009-11-20 15:55:00,18.47,18.5,18.44,18.46,14800.0,18.4203,18.4502,18.3904,18.4103,14800.0
2009-11-23 09:30:00,18.57,19.0,18.57,18.73,9900.0,18.52,18.9489,18.52,18.6796,9900.0
2009-11-23 09:35:00,18.72,18.88,18.72,18.87,5200.0,18.6696,18.8292,18.6696,18.8192,5200.0
2009-11-23 09:40:00,18.82,18.88,18.77,18.83,2700.0,18.7694,18.8292,18.7195,18.7793,2700.0
2009-11-23 09:45:00,18.87,18.9,18.84,18.84,5600.0,18.8192,18.8492,18.7893,18.7893,5600.0
2009-11-23 09:50:00,18.85,18.89,18.85,18.89,2600.0,18.7993,18.8392,18.7993,18.8392,2600.0
2009-11-23 09:55:00,18.89,18.95,18.88,18.94,7100.0,18.8392,18.899,18.8292,18.889,7100.0
2009-11-23 10:00:00,18.97,19.0,18.86,18.97,4600.0,18.919,18.9489,18.8093,18.919,4600.0
2009-11-23 10:05:00,18.98,18.99,18.9,18.9,4300.0,18.9289,18.9389,18.8492,18.8492,4300.0
2009-11-23 10:10:00,18.9,18.9,18.85,18.87,2500.0,18.8492,18.8492,18.7993,18.8192,2500.0
2009-11-23 10:15:00,18.87,18.95,18.86,18.94,4200.0,18.8192,18.899,18.8093,18.889,4200.0
2009-11-23 10:20:00,18.95,18.97,18.93,18.94,3800.0,18.899,18.919,18.8791,18.889,3800.0
2009-11-23 10:25:00,18.93,19.0,18.92,19.0,3100.0,18.8791,18.9489,18.8691,18.9489,3100.0
2009-11-23 10:30:00,18.99,19.07,18.99,19.07,3700.0,18.9389,19.0187,18.9389,19.0187,3700.0
2009-11-23 10:35:00,19.08,19.09,19.05,19.06,3700.0,19.0287,19.0386,18.9988,19.0087,3700.0
2009-11-23 10:40:00,19.08,19.08,19.06,19.07,7100.0,19.0287,19.0287,19.0087,19.0187,7100.0
2009-11-23 10:45:00,19.07,19.08,18.94,18.95,10900.0,19.0187,19.0287,18.889,18.899,10900.0
2009-11-23 10:50:00,18.96,19.0,18.94,18.99,20100.0,18.909,18.9489,18.889,18.9389,20100.0
2009-11-23 10:55:00,18.99,19.01,18.96,19.0,9700.0,18.9389,18.9589,18.909,18.9489,9700.0
2009-11-23 11:00:00,18.99,18.99,18.94,18.96,8200.0,18.9389,18.9389,18.889,18.909,8200.0
2009-11-23 11:05:00,18.96,18.96,18.84,18.85,19900.0,18.909,18.909,18.7893,18.7993,19900.0
2009-11-23 11:10:00,18.85,18.85,18.78,18.83,1400.0,18.7993,18.7993,18.7295,18.7793,1400.0
2009-11-23 11:15:00,18.82,18.82,18.72,18.72,1500.0,18.7694,18.7694,18.6696,18.6696,1500.0
2009-11-23 11:20:00,18.74,18.74,18.72,18.72,1700.0,18.6896,18.6896,18.6696,18.6696,1700.0
2009-11-23 11:25:00,18.72,18.77,18.72,18.72,4400.0,18.6696,18.7195,18.6696,18.6696,4400.0
2009-11-23 11:30:00,18.73,18.73,18.72,18.73,2700.0,18.6796,18.6796,18.6696,18.6796,2700.0
2009-11-23 11:35:00,18.73,18.76,18.73,18.76,1500.0,18.6796,18.7095,18.6796,18.7095,1500.0
2009-11-23 11:40:00,18.77,18.77,18.72,18.72,2500.0,18.7195,18.7195,18.6696,18.6696,2500.0
2009-11-23 11:45:00,18.72,18.72,18.63,18.65,2800.0,18.6696,18.6696,18.5799,18.5998,2800.0
2009-11-23 11:50:00,18.65,18.68,18.65,18.68,1500.0,18.5998,18.6297,18.5998,18.6297,1500.0
2009-11-23 11:55:00,18.71,18.71,18.62,18.63,4400.0,18.6597,18.6597,18.5699,18.5799,4400.0
2009-11-23 12:00:00,18.63,18.66,18.63,18.65,1800.0,18.5799,18.6098,18.5799,18.5998,1800.0
2009-11-23 12:05:00,18.65,18.65,18.64,18.64,400.0,18.5998,18.5998,18.5899,18.5899,400.0
2009-11-23 12:10:00,18.64,18.64,18.62,18.62,200.0,18.5899,18.5899,18.5699,18.5699,200.0
2009-11-23 12:15:00,18.63,18.64,18.62,18.64,500.0,18.5799,18.5899,18.5699,18.5899,500.0
2009-11-23 12:20:00,18.64,18.66,18.64,18.65,1500.0,18.5899,18.6098,18.5899,18.5998,1500.0
2009-11-23 12:25:00,18.65,18.66,18.65,18.66,700.0,18.5998,18.6098,18.5998,18.6098,700.0
2009-11-23 12:30:00,18.65,18.65,18.56,18.59,2100.0,18.5998,18.5998,18.5101,18.54,2100.0
2009-11-23 12:35:00,18.6,18.6,18.58,18.58,800.0,18.55,18.55,18.53,18.53,800.0
2009-11-23 12:40:00,18.59,18.59,18.58,18.58,400.0,18.54,18.54,18.53,18.53,400.0
2009-11-23 12:45:00,18.58,18.66,18.58,18.64,8400.0,18.53,18.6098,18.53,18.5899,8400.0
2009-11-23 12:50:00,18.63,18.64,18.6,18.64,2700.0,18.5799,18.5899,18.55,18.5899,2700.0
2009-11-23 12:55:00,18.63,18.64,18.61,18.63,3600.0,18.5799,18.5899,18.5599,18.5799,3600.0
2009-11-23 13:00:00,18.62,18.62,18.61,18.61,500.0,18.5699,18.5699,18.5599,18.5599,500.0
2009-11-23 13:05:00,18.59,18.6,18.56,18.56,2100.0,18.54,18.55,18.5101,18.5101,2100.0
2009-11-23 13:10:00,18.55,18.56,18.55,18.56,1400.0,18.5001,18.5101,18.5001,18.5101,1400.0
2009-11-23 13:15:00,18.54,18.56,18.53,18.56,1500.0,18.4901,18.5101,18.4801,18.5101,1500.0
2009-11-23 13:20:00,18.55,18.62,18.53,18.62,2400.0,18.5001,18.5699,18.4801,18.5699,2400.0
2009-11-23 13:25:00,18.61,18.65,18.59,18.6,2900.0,18.5599,18.5998,18.54,18.55,2900.0
2009-11-23 13:30:00,18.61,18.61,18.59,18.59,1500.0,18.5599,18.5599,18.54,18.54,1500.0
2009-11-23 13:35:00,18.57,18.66,18.57,18.66,3900.0,18.52,18.6098,18.52,18.6098,3900.0
2009-11-23 13:40:00,18.66,18.66,18.63,18.65,2100.0,18.6098,18.6098,18.5799,18.5998,2100.0
2009-11-23 13:45:00,18.66,18.66,18.61,18.61,5900.0,18.6098,18.6098,18.5599,18.5599,5900.0
2009-11-23 13:50:00,18.61,18.62,18.6,18.61,1500.0,18.5599,18.5699,18.55,18.5599,1500.0
2009-11-23 13:55:00,18.61,18.61,18.57,18.61,2300.0,18.5599,18.5599,18.52,18.5599,2300.0
2009-11-23 14:00:00,18.59,18.59,18.58,18.58,300.0,18.54,18.54,18.53,18.53,300.0
2009-11-23 14:05:00,18.59,18.59,18.56,18.56,800.0,18.54,18.54,18.5101,18.5101,800.0
2009-11-23 14:10:00,18.55,18.55,18.48,18.48,5000.0,18.5001,18.5001,18.4303,18.4303,5000.0
2009-11-23 14:15:00,18.47,18.51,18.46,18.49,4900.0,18.4203,18.4602,18.4103,18.4403,4900.0
2009-11-23 14:20:00,18.49,18.49,18.47,18.47,1200.0,18.4403,18.4403,18.4203,18.4203,1200.0
2009-11-23 14:25:00,18.47,18.48,18.47,18.47,1700.0,18.4203,18.4303,18.4203,18.4203,1700.0
2009-11-23 14:30:00,18.47,18.51,18.46,18.5,1800.0,18.4203,18.4602,18.4103,18.4502,1800.0
2009-11-23 14:35:00,18.52,18.52,18.5,18.5,600.0,18.4702,18.4702,18.4502,18.4502,600.0
2009-11-23 14:40:00,18.54,18.54,18.52,18.52,2100.0,18.4901,18.4901,18.4702,18.4702,2100.0
2009-11-23 14:45:00,18.53,18.53,18.49,18.51,1600.0,18.4801,18.4801,18.4403,18.4602,1600.0
2009-11-23 14:50:00,18.51,18.53,18.5,18.52,4400.0,18.4602,18.4801,18.4502,18.4702,4400.0
2009-11-23 14:55:00,18.52,18.52,18.5,18.51,2300.0,18.4702,18.4702,18.4502,18.4602,2300.0
2009-11-23 15:00:00,18.53,18.57,18.53,18.56,2000.0,18.4801,18.52,18.4801,18.5101,2000.0
2009-11-23 15:05:00,18.58,18.62,18.58,18.62,2200.0,18.53,18.5699,18.53,18.5699,2200.0
2009-11-23 15:10:00,18.62,18.63,18.61,18.61,1400.0,18.5699,18.5799,18.5599,18.5599,1400.0
2009-11-23 15:15:00,18.61,18.63,18.61,18.61,1500.0,18.5599,18.5799,18.5599,18.5599,1500.0
2009-11-23 15:20:00,18.61,18.61,18.56,18.56,3400.0,18.5599,18.5599,18.5101,18.5101,3400.0
2009-11-23 15:25:00,18.56,18.56,18.54,18.55,1900.0,18.5101,18.5101,18.4901,18.5001,1900.0
2009-11-23 15:30:00,18.55,18.55,18.49,18.49,3700.0,18.5001,18.5001,18.4403,18.4403,3700.0
2009-11-23 15:35:00,18.49,18.5,18.46,18.49,7700.0,18.4403,18.4502,18.4103,18.4403,7700.0
2009-11-23 15:40:00,18.49,18.51,18.49,18.5,3700.0,18.4403,18.4602,18.4403,18.4502,3700.0
2009-11-23 15:45:00,18.5,18.5,18.46,18.5,7800.0,18.4502,18.4502,18.4103,18.4502,7800.0
2009-11-23 15:50:00,18.49,18.54,18.47,18.54,9200.0,18.4403,18.4901,18.4203,18.4901,9200.0
2009-11-23 15:55:00,18.53,18.6,18.52,18.6,13300.0,18.4801,18.55,18.4702,18.55,13300.0
2009-11-24 09:30:00,18.5,18.59,18.5,18.56,5900.0,18.4502,18.54,18.4502,18.5101,5900.0
2009-11-24 09:35:00,18.61,18.73,18.61,18.73,900.0,18.5599,18.6796,18.5599,18.6796,900.0
2009-11-24 09:40:00,18.69,18.7,18.59,18.61,3100.0,18.6397,18.6497,18.54,18.5599,3100.0
2009-11-24 09:45:00,18.63,18.63,18.59,18.61,700.0,18.5799,18.5799,18.54,18.5599,700.0
2009-11-24 09:50:00,18.57,18.57,18.45,18.47,1400.0,18.52,18.52,18.4004,18.4203,1400.0
2009-11-24 09:55:00,18.46,18.47,18.42,18.43,1600.0,18.4103,18.4203,18.3704,18.3804,1600.0
2009-11-24 10:00:00,18.44,18.51,18.34,18.44,6300.0,18.3904,18.4602,18.2907,18.3904,6300.0
2009-11-24 10:05:00,18.45,18.5,18.41,18.42,5000.0,18.4004,18.4502,18.3605,18.3704,5000.0
2009-11-24 10:10:00,18.42,18.52,18.41,18.5,4200.0,18.3704,18.4702,18.3605,18.4502,4200.0
2009-11-24 10:15:00,18.52,18.53,18.48,18.52,1300.0,18.4702,18.4801,18.4303,18.4702,1300.0
2009-11-24 10:20:00,18.5,18.52,18.5,18.5,1400.0,18.4502,18.4702,18.4502,18.4502,1400.0
2009-11-24 10:25:00,18.5,18.5,18.41,18.43,2800.0,18.4502,18.4502,18.3605,18.3804,2800.0
2009-11-24 10:30:00,18.42,18.47,18.42,18.47,1500.0,18.3704,18.4203,18.3704,18.4203,1500.0
2009-11-24 10:35:00,18.47,18.52,18.47,18.52,2500.0,18.4203,18.4702,18.4203,18.4702,2500.0
2009-11-24 10:40:00,18.51,18.55,18.51,18.53,4500.0,18.4602,18.5001,18.4602,18.4801,4500.0
2009-11-24 10:45:00,18.56,18.65,18.56,18.62,5200.0,18.5101,18.5998,18.5101,18.5699,5200.0
2009-11-24 10:50:00,18.62,18.66,18.62,18.66,2000.0,18.5699,18.6098,18.5699,18.6098,2000.0
2009-11-24 10:55:00,18.66,18.67,18.66,18.67,800.0,18.6098,18.6198,18.6098,18.6198,800.0
2009-11-24 11:00:00,18.66,18.66,18.64,18.65,2700.0,18.6098,18.6098,18.5899,18.5998,2700.0
2009-11-24 11:05:00,18.65,18.66,18.64,18.65,1300.0,18.5998,18.6098,18.5899,18.5998,1300.0
2009-11-24 11:10:00,18.65,18.66,18.63,18.65,4000.0,18.5998,18.6098,18.5799,18.5998,4000.0
2009-11-24 11:15:00,18.64,18.64,18.6,18.62,4000.0,18.5899,18.5899,18.55,18.5699,4000.0
2009-11-24 11:20:00,18.63,18.67,18.63,18.66,1200.0,18.5799,18.6198,18.5799,18.6098,1200.0
2009-11-24 11:25:00,18.66,18.66,18.62,18.64,900.0,18.6098,18.6098,18.5699,18.5899,900.0
2009-11-24 11:30:00,18.62,18.64,18.59,18.59,4800.0,18.5699,18.5899,18.54,18.54,4800.0
2009-11-24 11:35:00,18.59,18.59,18.59,18.59,0.0,18.54,18.54,18.54,18.54,0.0
2009-11-24 11:40:00,18.63,18.64,18.59,18.6,3400.0,18.5799,18.5899,18.54,18.55,3400.0
2009-11-24 11:45:00,18.61,18.67,18.61,18.67,5800.0,18.5599,18.6198,18.5599,18.6198,5800.0
2009-11-24 11:50:00,18.66,18.7,18.66,18.67,1800.0,18.6098,18.6497,18.6098,18.6198,1800.0
2009-11-24 11:55:00,18.67,18.67,18.67,18.67,900.0,18.6198,18.6198,18.6198,18.6198,900.0
2009-11-24 12:00:00,18.66,18.67,18.63,18.67,3300.0,18.6098,18.6198,18.5799,18.6198,3300.0
2009-11-24 12:05:00,18.67,18.71,18.67,18.71,1800.0,18.6198,18.6597,18.6198,18.6597,1800.0
2009-11-24 12:10:00,18.71,18.71,18.7,18.7,300.0,18.6597,18.6597,18.6497,18.6497,300.0
2009-11-24 12:15:00,18.69,18.69,18.67,18.67,500.0,18.6397,18.6397,18.6198,18.6198,500.0
2009-11-24 12:20:00,18.67,18.67,18.67,18.67,200.0,18.6198,18.6198,18.6198,18.6198,200.0
2009-11-24 12:25:00,18.68,18.68,18.67,18.67,2600.0,18.6297,18.6297,18.6198,18.6198,2600.0
2009-11-24 12:30:00,18.67,18.67,18.67,18.67,400.0,18.6198,18.6198,18.6198,18.6198,400.0
2009-11-24 12:35:00,18.67,18.69,18.67,18.69,1800.0,18.6198,18.6397,18.6198,18.6397,1800.0
2009-11-24 12:40:00,18.69,18.69,18.65,18.67,1700.0,18.6397,18.6397,18.5998,18.6198,1700.0
2009-11-24 12:45:00,18.66,18.67,18.66,18.67,300.0,18.6098,18.6198,18.6098,18.6198,300.0
2009-11-24 12:50:00,18.67,18.67,18.66,18.67,3600.0,18.6198,18.6198,18.6098,18.6198,3600.0
2009-11-24 12:55:00,18.66,18.67,18.65,18.66,1300.0,18.6098,18.6198,18.5998,18.6098,1300.0
2009-11-24 13:00:00,18.65,18.66,18.65,18.66,200.0,18.5998,18.6098,18.5998,18.6098,200.0
2009-11-24 13:05:00,18.65,18.65,18.65,18.65,200.0,18.5998,18.5998,18.5998,18.5998,200.0
2009-11-24 13:10:00,18.65,18.65,18.65,18.65,0.0,18.5998,18.5998,18.5998,18.5998,0.0
2009-11-24 13:15:00,18.64,18.65,18.64,18.65,300.0,18.5899,18.5998,18.5899,18.5998,300.0
2009-11-24 13:20:00,18.64,18.64,18.62,18.62,800.0,18.5899,18.5899,18.5699,18.5699,800.0
2009-11-24 13:25:00,18.62,18.62,18.61,18.61,600.0,18.5699,18.5699,18.5599,18.5599,600.0
2009-11-24 13:30:00,18.6,18.6,18.59,18.59,900.0,18.55,18.55,18.54,18.54,900.0
2009-11-24 13:35:00,18.59,18.59,18.58,18.59,1900.0,18.54,18.54,18.53,18.54,1900.0
2009-11-24 13:40:00,18.59,18.61,18.58,18.6,1100.0,18.54,18.5599,18.53,18.55,1100.0
2009-11-24 13:45:00,18.6,18.64,18.6,18.62,4000.0,18.55,18.5899,18.55,18.5699,4000.0
2009-11-24 13:50:00,18.61,18.61,18.59,18.6,1600.0,18.5599,18.5599,18.54,18.55,1600.0
2009-11-24 13:55:00,18.58,18.59,18.57,18.58,1700.0,18.53,18.54,18.52,18.53,1700.0
2009-11-24 14:00:00,18.58,18.58,18.53,18.54,3100.0,18.53,18.53,18.4801,18.4901,3100.0
2009-11-24 14:05:00,18.58,18.62,18.58,18.62,900.0,18.53,18.5699,18.53,18.5699,900.0
2009-11-24 14:10:00,18.6,18.64,18.6,18.64,1000.0,18.55,18.5899,18.55,18.5899,1000.0
2009-11-24 14:15:00,18.62,18.62,18.61,18.62,900.0,18.5699,18.5699,18.5599,18.5699,900.0
2009-11-24 14:20:00,18.62,18.66,18.62,18.66,1500.0,18.5699,18.6098,18.5699,18.6098,1500.0
2009-11-24 14:25:00,18.65,18.71,18.65,18.7,4200.0,18.5998,18.6597,18.5998,18.6497,4200.0
2009-11-24 14:30:00,18.69,18.72,18.69,18.7,4200.0,18.6397,18.6696,18.6397,18.6497,4200.0
2009-11-24 14:35:00,18.71,18.72,18.71,18.72,900.0,18.6597,18.6696,18.6597,18.6696,900.0
2009-11-24 14:40:00,18.71,18.74,18.71,18.74,4000.0,18.6597,18.6896,18.6597,18.6896,4000.0
2009-11-24 14:45:00,18.74,18.81,18.74,18.8,4300.0,18.6896,18.7594,18.6896,18.7494,4300.0
2009-11-24 14:50:00,18.81,18.86,18.81,18.86,3400.0,18.7594,18.8093,18.7594,18.8093,3400.0
2009-11-24 14:55:00,18.86,18.86,18.84,18.84,2100.0,18.8093,18.8093,18.7893,18.7893,2100.0
2009-11-24 15:00:00,18.84,18.85,18.83,18.83,3200.0,18.7893,18.7993,18.7793,18.7793,3200.0
2009-11-24 15:05:00,18.84,18.87,18.84,18.85,6200.0,18.7893,18.8192,18.7893,18.7993,6200.0
2009-11-24 15:10:00,18.85,18.87,18.85,18.86,5700.0,18.7993,18.8192,18.7993,18.8093,5700.0
2009-11-24 15:15:00,18.86,18.86,18.84,18.84,4100.0,18.8093,18.8093,18.7893,18.7893,4100.0
2009-11-24 15:20:00,18.86,18.86,18.84,18.84,2900.0,18.8093,18.8093,18.7893,18.7893,2900.0
2009-11-24 15:25:00,18.85,18.85,18.79,18.79,8100.0,18.7993,18.7993,18.7394,18.7394,8100.0
2009-11-24 15:30:00,18.79,18.8,18.72,18.72,7400.0,18.7394,18.7494,18.6696,18.6696,7400.0
2009-11-24 15:35:00,18.72,18.72,18.68,18.7,10700.0,18.6696,18.6696,18.6297,18.6497,10700.0
2009-11-24 15:40:00,18.7,18.71,18.67,18.7,9700.0,18.6497,18.6597,18.6198,18.6497,9700.0
2009-11-24 15:45:00,18.69,18.69,18.66,18.66,9400.0,18.6397,18.6397,18.6098,18.6098,9400.0
2009-11-24 15:50:00,18.67,18.69,18.66,18.67,9400.0,18.6198,18.6397,18.6098,18.6198,9400.0
2009-11-24 15:55:00,18.67,18.67,18.63,18.65,48100.0,18.6198,18.6198,18.5799,18.5998,48100.0
2009-11-25 09:30:00,18.69,18.86,18.65,18.86,5100.0,18.6397,18.8093,18.5998,18.8093,5100.0
2009-11-25 09:35:00,18.83,18.83,18.72,18.74,3700.0,18.7793,18.7793,18.6696,18.6896,3700.0
2009-11-25 09:40:00,18.73,18.73,18.64,18.68,3600.0,18.6796,18.6796,18.5899,18.6297,3600.0
2009-11-25 09:45:00,18.67,18.7,18.64,18.7,5600.0,18.6198,18.6497,18.5899,18.6497,5600.0
2009-11-25 09:50:00,18.65,18.65,18.61,18.63,3600.0,18.5998,18.5998,18.5599,18.5799,3600.0
2009-11-25 09:55:00,18.62,18.76,18.61,18.71,10200.0,18.5699,18.7095,18.5599,18.6597,10200.0
2009-11-25 10:00:00,18.75,18.88,18.75,18.77,17800.0,18.6996,18.8292,18.6996,18.7195,17800.0
2009-11-25 10:05:00,18.75,18.75,18.64,18.7,3300.0,18.6996,18.6996,18.5899,18.6497,3300.0
2009-11-25 10:10:00,18.7,18.73,18.67,18.67,2100.0,18.6497,18.6796,18.6198,18.6198,2100.0
2009-11-25 10:15:00,18.67,18.76,18.67,18.75,9100.0,18.6198,18.7095,18.6198,18.6996,9100.0
2009-11-25 10:20:00,18.75,18.76,18.74,18.75,1900.0,18.6996,18.7095,18.6896,18.6996,1900.0
2009-11-25 10:25:00,18.74,18.75,18.71,18.74,4600.0,18.6896,18.6996,18.6597,18.6896,4600.0
2009-11-25 10:30:00,18.74,18.78,18.74,18.75,5900.0,18.6896,18.7295,18.6896,18.6996,5900.0
2009-11-25 10:35:00,18.75,18.79,18.75,18.78,1800.0,18.6996,18.7394,18.6996,18.7295,1800.0
2009-11-25 10:40:00,18.78,18.78,18.74,18.78,4200.0,18.7295,18.7295,18.6896,18.7295,4200.0
2009-11-25 10:45:00,18.79,18.8,18.77,18.79,3900.0,18.7394,18.7494,18.7195,18.7394,3900.0
2009-11-25 10:50:00,18.79,18.8,18.78,18.8,2700.0,18.7394,18.7494,18.7295,18.7494,2700.0
2009-11-25 10:55:00,18.79,18.8,18.77,18.78,3600.0,18.7394,18.7494,18.7195,18.7295,3600.0
2009-11-25 11:00:00,18.78,18.79,18.75,18.78,7400.0,18.7295,18.7394,18.6996,18.7295,7400.0
2009-11-25 11:05:00,18.79,18.8,18.75,18.8,11100.0,18.7394,18.7494,18.6996,18.7494,11100.0
2009-11-25 11:10:00,18.8,18.8,18.75,18.75,4900.0,18.7494,18.7494,18.6996,18.6996,4900.0
2009-11-25 11:15:00,18.75,18.8,18.75,18.8,1800.0,18.6996,18.7494,18.6996,18.7494,1800.0
2009-11-25 11:20:00,18.8,18.8,18.75,18.78,4200.0,18.7494,18.7494,18.6996,18.7295,4200.0
2009-11-25 11:25:00,18.78,18.79,18.76,18.79,1600.0,18.7295,18.7394,18.7095,18.7394,1600.0
2009-11-25 11:30:00,18.78,18.78,18.77,18.77,400.0,18.7295,18.7295,18.7195,18.7195,400.0
2009-11-25 11:35:00,18.77,18.77,18.76,18.76,300.0,18.7195,18.7195,18.7095,18.7095,300.0
2009-11-25 11:40:00,18.78,18.78,18.77,18.77,200.0,18.7295,18.7295,18.7195,18.7195,200.0
2009-11-25 11:45:00,18.76,18.77,18.75,18.76,3700.0,18.7095,18.7195,18.6996,18.7095,3700.0
2009-11-25 11:50:00,18.77,18.77,18.75,18.76,2300.0,18.7195,18.7195,18.6996,18.7095,2300.0
2009-11-25 11:55:00,18.75,18.76,18.75,18.76,1000.0,18.6996,18.7095,18.6996,18.7095,1000.0
2009-11-25 12:00:00,18.76,18.76,18.75,18.76,1300.0,18.7095,18.7095,18.6996,18.7095,1300.0
2009-11-25 12:05:00,18.75,18.75,18.67,18.67,6600.0,18.6996,18.6996,18.6198,18.6198,6600.0
2009-11-25 12:10:00,18.67,18.68,18.61,18.61,2400.0,18.6198,18.6297,18.5599,18.5599,2400.0
2009-11-25 12:15:00,18.6,18.6,18.59,18.6,400.0,18.55,18.55,18.54,18.55,400.0
2009-11-25 12:20:00,18.6,18.61,18.6,18.6,2600.0,18.55,18.5599,18.55,18.55,2600.0
2009-11-25 12:25:00,18.6,18.63,18.6,18.63,2000.0,18.55,18.5799,18.55,18.5799,2000.0
2009-11-25 12:30:00,18.63,18.64,18.63,18.63,1000.0,18.5799,18.5899,18.5799,18.5799,1000.0
2009-11-25 12:35:00,18.63,18.63,18.56,18.56,2700.0,18.5799,18.5799,18.5101,18.5101,2700.0
2009-11-25 12:40:00,18.56,18.56,18.54,18.55,800.0,18.5101,18.5101,18.4901,18.5001,800.0
2009-11-25 12:45:00,18.54,18.55,18.54,18.54,1100.0,18.4901,18.5001,18.4901,18.4901,1100.0
2009-11-25 12:50:00,18.55,18.58,18.55,18.55,4100.0,18.5001,18.53,18.5001,18.5001,4100.0
2009-11-25 12:55:00,18.54,18.54,18.53,18.54,800.0,18.4901,18.4901,18.4801,18.4901,800.0
2009-11-25 13:00:00,18.53,18.53,18.51,18.51,800.0,18.4801,18.4801,18.4602,18.4602,800.0
2009-11-25 13:05:00,18.53,18.53,18.53,18.53,200.0,18.4801,18.4801,18.4801,18.4801,200.0
2009-11-25 13:10:00,18.55,18.55,18.55,18.55,500.0,18.5001,18.5001,18.5001,18.5001,500.0
2009-11-25 13:15:00,18.57,18.57,18.54,18.54,1300.0,18.52,18.52,18.4901,18.4901,1300.0
2009-11-25 13:20:00,18.53,18.53,18.5,18.5,700.0,18.4801,18.4801,18.4502,18.4502,700.0
2009-11-25 13:25:00,18.5,18.5,18.49,18.5,1000.0,18.4502,18.4502,18.4403,18.4502,1000.0
2009-11-25 13:30:00,18.5,18.5,18.5,18.5,500.0,18.4502,18.4502,18.4502,18.4502,500.0
2009-11-25 13:35:00,18.5,18.5,18.47,18.47,3400.0,18.4502,18.4502,18.4203,18.4203,3400.0
2009-11-25 13:40:00,18.49,18.5,18.45,18.45,5200.0,18.4403,18.4502,18.4004,18.4004,5200.0
2009-11-25 13:45:00,18.46,18.48,18.45,18.48,900.0,18.4103,18.4303,18.4004,18.4303,900.0
2009-11-25 13:50:00,18.48,18.51,18.48,18.5,900.0,18.4303,18.4602,18.4303,18.4502,900.0
2009-11-25 13:55:00,18.5,18.51,18.49,18.5,1500.0,18.4502,18.4602,18.4403,18.4502,1500.0
2009-11-25 14:00:00,18.51,18.51,18.49,18.49,2100.0,18.4602,18.4602,18.4403,18.4403,2100.0
2009-11-25 14:05:00,18.49,18.5,18.49,18.5,1300.0,18.4403,18.4502,18.4403,18.4502,1300.0
2009-11-25 14:10:00,18.49,18.5,18.49,18.49,1300.0,18.4403,18.4502,18.4403,18.4403,1300.0
2009-11-25 14:15:00,18.5,18.52,18.5,18.51,6200.0,18.4502,18.4702,18.4502,18.4602,6200.0
2009-11-25 14:20:00,18.5,18.51,18.5,18.51,1400.0,18.4502,18.4602,18.4502,18.4602,1400.0
2009-11-25 14:25:00,18.51,18.51,18.5,18.5,400.0,18.4602,18.4602,18.4502,18.4502,400.0
2009-11-25 14:30:00,18.51,18.56,18.5,18.53,4300.0,18.4602,18.5101,18.4502,18.4801,4300.0
2009-11-25 14:35:00,18.54,18.54,18.51,18.51,1700.0,18.4901,18.4901,18.4602,18.4602,1700.0
2009-11-25 14:40:00,18.51,18.52,18.47,18.47,2500.0,18.4602,18.4702,18.4203,18.4203,2500.0
2009-11-25 14:45:00,18.5,18.51,18.49,18.49,2700.0,18.4502,18.4602,18.4403,18.4403,2700.0
2009-11-25 14:50:00,18.49,18.51,18.49,18.5,1600.0,18.4403,18.4602,18.4403,18.4502,1600.0
2009-11-25 14:55:00,18.51,18.52,18.5,18.51,4800.0,18.4602,18.4702,18.4502,18.4602,4800.0
2009-11-25 15:00:00,18.51,18.51,18.47,18.48,2900.0,18.4602,18.4602,18.4203,18.4303,2900.0
2009-11-25 15:05:00,18.48,18.49,18.46,18.48,2100.0,18.4303,18.4403,18.4103,18.4303,2100.0
2009-11-25 15:10:00,18.47,18.5,18.45,18.49,3000.0,18.4203,18.4502,18.4004,18.4403,3000.0
2009-11-25 15:15:00,18.47,18.49,18.45,18.47,11400.0,18.4203,18.4403,18.4004,18.4203,11400.0
2009-11-25 15:20:00,18.48,18.48,18.44,18.45,11000.0,18.4303,18.4303,18.3904,18.4004,11000.0
2009-11-25 15:25:00,18.45,18.45,18.39,18.4,9800.0,18.4004,18.4004,18.3405,18.3505,9800.0
2009-11-25 15:30:00,18.4,18.4,18.37,18.37,18100.0,18.3505,18.3505,18.3206,18.3206,18100.0
2009-11-25 15:35:00,18.38,18.38,18.35,18.35,9200.0,18.3306,18.3306,18.3006,18.3006,9200.0
2009-11-25 15:40:00,18.36,18.36,18.34,18.35,9700.0,18.3106,18.3106,18.2907,18.3006,9700.0
2009-11-25 15:45:00,18.35,18.35,18.32,18.35,11000.0,18.3006,18.3006,18.2707,18.3006,11000.0
2009-11-25 15:50:00,18.35,18.35,18.33,18.35,17000.0,18.3006,18.3006,18.2807,18.3006,17000.0
2009-11-25 15:55:00,18.35,18.37,18.3,18.35,28100.0,18.3006,18.3206,18.2508,18.3006,28100.0
2009-11-27 09:30:00,18.04,18.34,18.04,18.21,13400.0,17.9915,18.2907,17.9915,18.161,13400.0
2009-11-27 09:35:00,18.29,18.42,18.27,18.37,4300.0,18.2408,18.3704,18.2208,18.3206,4300.0
2009-11-27 09:40:00,18.38,18.46,18.32,18.37,2900.0,18.3306,18.4103,18.2707,18.3206,2900.0
2009-11-27 09:45:00,18.34,18.34,18.23,18.26,4500.0,18.2907,18.2907,18.181,18.2109,4500.0
2009-11-27 09:50:00,18.25,18.26,18.1,18.17,6600.0,18.2009,18.2109,18.0513,18.1211,6600.0
2009-11-27 09:55:00,18.17,18.21,18.16,18.19,2500.0,18.1211,18.161,18.1111,18.1411,2500.0
2009-11-27 10:00:00,18.2,18.23,18.19,18.23,3500.0,18.151,18.181,18.1411,18.181,3500.0
2009-11-27 10:05:00,18.23,18.25,18.19,18.2,2000.0,18.181,18.2009,18.1411,18.151,2000.0
2009-11-27 10:10:00,18.22,18.3,18.22,18.26,3200.0,18.171,18.2508,18.171,18.2109,3200.0
2009-11-27 10:15:00,18.25,18.25,18.19,18.2,1100.0,18.2009,18.2009,18.1411,18.151,1100.0
2009-11-27 10:20:00,18.2,18.26,18.2,18.2,2700.0,18.151,18.2109,18.151,18.151,2700.0
2009-11-27 10:25:00,18.26,18.26,18.2,18.21,3100.0,18.2109,18.2109,18.151,18.161,3100.0
2009-11-27 10:30:00,18.24,18.24,18.19,18.22,2900.0,18.1909,18.1909,18.1411,18.171,2900.0
2009-11-27 10:35:00,18.23,18.29,18.23,18.27,2300.0,18.181,18.2408,18.181,18.2208,2300.0
2009-11-27 10:40:00,18.27,18.28,18.27,18.27,1000.0,18.2208,18.2308,18.2208,18.2208,1000.0
2009-11-27 10:45:00,18.26,18.26,18.24,18.25,1300.0,18.2109,18.2109,18.1909,18.2009,1300.0
2009-11-27 10:50:00,18.24,18.36,18.23,18.36,2700.0,18.1909,18.3106,18.181,18.3106,2700.0
2009-11-27 10:55:00,18.3,18.3,18.28,18.29,1100.0,18.2508,18.2508,18.2308,18.2408,1100.0
2009-11-27 11:00:00,18.31,18.42,18.3,18.37,3600.0,18.2607,18.3704,18.2508,18.3206,3600.0
2009-11-27 11:05:00,18.37,18.42,18.37,18.41,1900.0,18.3206,18.3704,18.3206,18.3605,1900.0
2009-11-27 11:10:00,18.42,18.42,18.33,18.36,1800.0,18.3704,18.3704,18.2807,18.3106,1800.0
2009-11-27 11:15:00,18.36,18.38,18.36,18.38,1600.0,18.3106,18.3306,18.3106,18.3306,1600.0
2009-11-27 11:20:00,18.35,18.46,18.35,18.41,9200.0,18.3006,18.4103,18.3006,18.3605,9200.0
2009-11-27 11:25:00,18.42,18.47,18.41,18.47,2000.0,18.3704,18.4203,18.3605,18.4203,2000.0
2009-11-27 11:30:00,18.47,18.47,18.39,18.4,3400.0,18.4203,18.4203,18.3405,18.3505,3400.0
2009-11-27 11:35:00,18.42,18.44,18.42,18.43,1400.0,18.3704,18.3904,18.3704,18.3804,1400.0
2009-11-27 11:40:00,18.42,18.45,18.4,18.44,3000.0,18.3704,18.4004,18.3505,18.3904,3000.0
2009-11-27 11:45:00,18.44,18.44,18.41,18.42,4200.0,18.3904,18.3904,18.3605,18.3704,4200.0
2009-11-27 11:50:00,18.43,18.44,18.43,18.44,700.0,18.3804,18.3904,18.3804,18.3904,700.0
2009-11-27 11:55:00,18.44,18.45,18.41,18.43,1300.0,18.3904,18.4004,18.3605,18.3804,1300.0
2009-11-27 12:00:00,18.41,18.42,18.41,18.41,700.0,18.3605,18.3704,18.3605,18.3605,700.0
2009-11-27 12:05:00,18.4,18.4,18.38,18.38,900.0,18.3505,18.3505,18.3306,18.3306,900.0
2009-11-27 12:10:00,18.37,18.41,18.37,18.41,1300.0,18.3206,18.3605,18.3206,18.3605,1300.0
2009-11-27 12:15:00,18.41,18.42,18.34,18.34,11500.0,18.3605,18.3704,18.2907,18.2907,11500.0
2009-11-27 12:20:00,18.34,18.34,18.29,18.29,1100.0,18.2907,18.2907,18.2408,18.2408,1100.0
2009-11-27 12:25:00,18.28,18.31,18.25,18.29,4200.0,18.2308,18.2607,18.2009,18.2408,4200.0
2009-11-27 12:30:00,18.3,18.3,18.27,18.29,1800.0,18.2508,18.2508,18.2208,18.2408,1800.0
2009-11-27 12:35:00,18.3,18.3,18.23,18.23,1700.0,18.2508,18.2508,18.181,18.181,1700.0
2009-11-27 12:40:00,18.24,18.24,18.19,18.19,7500.0,18.1909,18.1909,18.1411,18.1411,7500.0
2009-11-27 12:45:00,18.19,18.24,18.19,18.23,5100.0,18.1411,18.1909,18.1411,18.181,5100.0
2009-11-27 12:50:00,18.22,18.22,18.15,18.17,12100.0,18.171,18.171,18.1012,18.1211,12100.0
2009-11-27 12:55:00,18.16,18.16,18.08,18.09,26100.0,18.1111,18.1111,18.0314,18.0413,26100.0
2009-11-27 13:00:00,18.09,18.09,18.09,18.09,18000.0,18.0413,18.0413,18.0413,18.0413,18000.0
2009-11-27 13:05:00,18.25,18.25,18.25,18.25,1100.0,18.2009,18.2009,18.2009,18.2009,1100.0
2009-11-27 13:10:00,18.09,18.09,18.09,18.09,400.0,18.0413,18.0413,18.0413,18.0413,400.0
2009-11-27 13:15:00,18.09,18.09,18.09,18.09,8500.0,18.0413,18.0413,18.0413,18.0413,8500.0
2009-11-27 13:20:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 13:25:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 13:30:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 13:35:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 13:40:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 13:45:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 13:50:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 13:55:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:00:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:05:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:10:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:15:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:20:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:25:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:30:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:35:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:40:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:45:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:50:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:55:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:00:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:05:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:10:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:15:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:20:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:25:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:30:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:35:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:40:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:45:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:50:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:55:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-30 09:30:00,18.15,18.39,18.15,18.34,34200.0,18.1012,18.3405,18.1012,18.2907,34200.0
2009-11-30 09:35:00,18.33,18.37,18.24,18.31,12400.0,18.2807,18.3206,18.1909,18.2607,12400.0
2009-11-30 09:40:00,18.29,18.35,18.25,18.27,15700.0,18.2408,18.3006,18.2009,18.2208,15700.0
2009-11-30 09:45:00,18.27,18.29,18.12,18.27,10200.0,18.2208,18.2408,18.0713,18.2208,10200.0
2009-11-30 09:50:00,18.28,18.31,18.25,18.28,10000.0,18.2308,18.2607,18.2009,18.2308,10000.0
2009-11-30 09:55:00,18.28,18.34,18.24,18.24,5400.0,18.2308,18.2907,18.1909,18.1909,5400.0
2009-11-30 10:00:00,18.24,18.3,18.22,18.23,2000.0,18.1909,18.2508,18.171,18.181,2000.0
2009-11-30 10:05:00,18.23,18.29,18.21,18.24,3200.0,18.181,18.2408,18.161,18.1909,3200.0
2009-11-30 10:10:00,18.24,18.27,18.22,18.24,2400.0,18.1909,18.2208,18.171,18.1909,2400.0
2009-11-30 10:15:00,18.2,18.2,18.16,18.2,2600.0,18.151,18.151,18.1111,18.151,2600.0
2009-11-30 10:20:00,18.19,18.2,18.12,18.13,2800.0,18.1411,18.151,18.0713,18.0812,2800.0
2009-11-30 10:25:00,18.14,18.27,18.14,18.21,11300.0,18.0912,18.2208,18.0912,18.161,11300.0
2009-11-30 10:30:00,18.23,18.27,18.22,18.23,3200.0,18.181,18.2208,18.171,18.181,3200.0
2009-11-30 10:35:00,18.23,18.23,18.17,18.18,2600.0,18.181,18.181,18.1211,18.1311,2600.0
2009-11-30 10:40:00,18.14,18.19,18.14,18.19,4100.0,18.0912,18.1411,18.0912,18.1411,4100.0
2009-11-30 10:45:00,18.18,18.2,18.17,18.19,5700.0,18.1311,18.151,18.1211,18.1411,5700.0
2009-11-30 10:50:00,18.19,18.25,18.18,18.23,10100.0,18.1411,18.2009,18.1311,18.181,10100.0
2009-11-30 10:55:00,18.22,18.25,18.2,18.24,13500.0,18.171,18.2009,18.151,18.1909,13500.0
2009-11-30 11:00:00,18.23,18.24,18.2,18.22,6500.0,18.181,18.1909,18.151,18.171,6500.0
2009-11-30 11:05:00,18.21,18.23,18.21,18.22,2300.0,18.161,18.181,18.161,18.171,2300.0
2009-11-30 11:10:00,18.22,18.26,18.21,18.26,5300.0,18.171,18.2109,18.161,18.2109,5300.0
2009-11-30 11:15:00,18.27,18.27,18.24,18.25,4200.0,18.2208,18.2208,18.1909,18.2009,4200.0
2009-11-30 11:20:00,18.25,18.25,18.21,18.22,2300.0,18.2009,18.2009,18.161,18.171,2300.0
2009-11-30 11:25:00,18.21,18.21,18.17,18.19,8300.0,18.161,18.161,18.1211,18.1411,8300.0
2009-11-30 11:30:00,18.19,18.19,18.16,18.18,7500.0,18.1411,18.1411,18.1111,18.1311,7500.0
2009-11-30 11:35:00,18.17,18.18,18.13,18.18,5100.0,18.1211,18.1311,18.0812,18.1311,5100.0
2009-11-30 11:40:00,18.18,18.24,18.18,18.24,2100.0,18.1311,18.1909,18.1311,18.1909,2100.0
2009-11-30 11:45:00,18.24,18.25,18.2,18.21,11800.0,18.1909,18.2009,18.151,18.161,11800.0
2009-11-30 11:50:00,18.21,18.23,18.2,18.23,3500.0,18.161,18.181,18.151,18.181,3500.0
2009-11-30 11:55:00,18.23,18.23,18.2,18.2,2400.0,18.181,18.181,18.151,18.151,2400.0
2009-11-30 12:00:00,18.19,18.22,18.19,18.22,1800.0,18.1411,18.171,18.1411,18.171,1800.0
2009-11-30 12:05:00,18.22,18.24,18.22,18.23,2600.0,18.171,18.1909,18.171,18.181,2600.0
2009-11-30 12:10:00,18.24,18.24,18.22,18.23,1900.0,18.1909,18.1909,18.171,18.181,1900.0
2009-11-30 12:15:00,18.23,18.27,18.23,18.27,3100.0,18.181,18.2208,18.181,18.2208,3100.0
2009-11-30 12:20:00,18.26,18.27,18.24,18.26,700.0,18.2109,18.2208,18.1909,18.2109,700.0
2009-11-30 12:25:00,18.27,18.27,18.24,18.25,1700.0,18.2208,18.2208,18.1909,18.2009,1700.0
2009-11-30 12:30:00,18.25,18.26,18.22,18.23,2500.0,18.2009,18.2109,18.171,18.181,2500.0
2009-11-30 12:35:00,18.22,18.27,18.21,18.26,4700.0,18.171,18.2208,18.161,18.2109,4700.0
2009-11-30 12:40:00,18.26,18.27,18.25,18.26,1200.0,18.2109,18.2208,18.2009,18.2109,1200.0
2009-11-30 12:45:00,18.26,18.27,18.23,18.25,8300.0,18.2109,18.2208,18.181,18.2009,8300.0
2009-11-30 12:50:00,18.26,18.3,18.25,18.3,2800.0,18.2109,18.2508,18.2009,18.2508,2800.0
2009-11-30 12:55:00,18.31,18.37,18.3,18.37,1700.0,18.2607,18.3206,18.2508,18.3206,1700.0
2009-11-30 13:00:00,18.37,18.37,18.34,18.37,2800.0,18.3206,18.3206,18.2907,18.3206,2800.0
2009-11-30 13:05:00,18.37,18.37,18.35,18.36,1200.0,18.3206,18.3206,18.3006,18.3106,1200.0
2009-11-30 13:10:00,18.37,18.37,18.34,18.36,1400.0,18.3206,18.3206,18.2907,18.3106,1400.0
2009-11-30 13:15:00,18.37,18.39,18.36,18.38,3400.0,18.3206,18.3405,18.3106,18.3306,3400.0
2009-11-30 13:20:00,18.39,18.41,18.39,18.41,2300.0,18.3405,18.3605,18.3405,18.3605,2300.0
2009-11-30 13:25:00,18.42,18.42,18.39,18.39,9000.0,18.3704,18.3704,18.3405,18.3405,9000.0
2009-11-30 13:30:00,18.39,18.39,18.36,18.36,2500.0,18.3405,18.3405,18.3106,18.3106,2500.0
2009-11-30 13:35:00,18.37,18.37,18.35,18.36,2100.0,18.3206,18.3206,18.3006,18.3106,2100.0
2009-11-30 13:40:00,18.37,18.37,18.34,18.34,1600.0,18.3206,18.3206,18.2907,18.2907,1600.0
2009-11-30 13:45:00,18.32,18.37,18.32,18.37,7800.0,18.2707,18.3206,18.2707,18.3206,7800.0
2009-11-30 13:50:00,18.39,18.43,18.39,18.42,4100.0,18.3405,18.3804,18.3405,18.3704,4100.0
2009-11-30 13:55:00,18.42,18.42,18.37,18.38,1700.0,18.3704,18.3704,18.3206,18.3306,1700.0
2009-11-30 14:00:00,18.36,18.37,18.34,18.34,1700.0,18.3106,18.3206,18.2907,18.2907,1700.0
2009-11-30 14:05:00,18.34,18.37,18.33,18.34,4600.0,18.2907,18.3206,18.2807,18.2907,4600.0
2009-11-30 14:10:00,18.34,18.36,18.34,18.36,1300.0,18.2907,18.3106,18.2907,18.3106,1300.0
2009-11-30 14:15:00,18.35,18.39,18.34,18.36,3300.0,18.3006,18.3405,18.2907,18.3106,3300.0
2009-11-30 14:20:00,18.36,18.38,18.36,18.38,1000.0,18.3106,18.3306,18.3106,18.3306,1000.0
2009-11-30 14:25:00,18.37,18.37,18.34,18.34,1500.0,18.3206,18.3206,18.2907,18.2907,1500.0
2009-11-30 14:30:00,18.33,18.35,18.3,18.35,2400.0,18.2807,18.3006,18.2508,18.3006,2400.0
2009-11-30 14:35:00,18.33,18.33,18.27,18.27,2200.0,18.2807,18.2807,18.2208,18.2208,2200.0
2009-11-30 14:40:00,18.27,18.28,18.24,18.28,1500.0,18.2208,18.2308,18.1909,18.2308,1500.0
2009-11-30 14:45:00,18.25,18.27,18.23,18.25,2400.0,18.2009,18.2208,18.181,18.2009,2400.0
2009-11-30 14:50:00,18.25,18.25,18.23,18.23,1900.0,18.2009,18.2009,18.181,18.181,1900.0
2009-11-30 14:55:00,18.24,18.26,18.23,18.26,3200.0,18.1909,18.2109,18.181,18.2109,3200.0
2009-11-30 15:00:00,18.27,18.27,18.23,18.23,3100.0,18.2208,18.2208,18.181,18.181,3100.0
2009-11-30 15:05:00,18.23,18.28,18.23,18.28,2300.0,18.181,18.2308,18.181,18.2308,2300.0
2009-11-30 15:10:00,18.27,18.3,18.27,18.3,3200.0,18.2208,18.2508,18.2208,18.2508,3200.0
2009-11-30 15:15:00,18.3,18.41,18.3,18.38,4600.0,18.2508,18.3605,18.2508,18.3306,4600.0
2009-11-30 15:20:00,18.37,18.41,18.37,18.39,3800.0,18.3206,18.3605,18.3206,18.3405,3800.0
2009-11-30 15:25:00,18.38,18.43,18.38,18.42,4500.0,18.3306,18.3804,18.3306,18.3704,4500.0
2009-11-30 15:30:00,18.42,18.44,18.4,18.42,7300.0,18.3704,18.3904,18.3505,18.3704,7300.0
2009-11-30 15:35:00,18.42,18.46,18.4,18.45,4200.0,18.3704,18.4103,18.3505,18.4004,4200.0
2009-11-30 15:40:00,18.44,18.45,18.4,18.4,9100.0,18.3904,18.4004,18.3505,18.3505,9100.0
2009-11-30 15:45:00,18.42,18.42,18.38,18.38,7100.0,18.3704,18.3704,18.3306,18.3306,7100.0
2009-11-30 15:50:00,18.38,18.41,18.35,18.39,23000.0,18.3306,18.3605,18.3006,18.3405,23000.0
2009-11-30 15:55:00,18.41,18.46,18.35,18.35,25100.0,18.3605,18.4103,18.3006,18.3006,25100.0
2009-12-01 09:30:00,18.44,18.8,18.28,18.53,37700.0,18.3904,18.7494,18.2308,18.4801,37700.0
2009-12-01 09:35:00,18.51,18.63,18.44,18.6,6400.0,18.4602,18.5799,18.3904,18.55,6400.0
2009-12-01 09:40:00,18.58,18.58,18.47,18.47,7200.0,18.53,18.53,18.4203,18.4203,7200.0
2009-12-01 09:45:00,18.48,18.52,18.46,18.47,4700.0,18.4303,18.4702,18.4103,18.4203,4700.0
2009-12-01 09:50:00,18.48,18.53,18.47,18.53,2600.0,18.4303,18.4801,18.4203,18.4801,2600.0
2009-12-01 09:55:00,18.53,18.53,18.5,18.53,2000.0,18.4801,18.4801,18.4502,18.4801,2000.0
2009-12-01 10:00:00,18.53,18.58,18.5,18.57,5100.0,18.4801,18.53,18.4502,18.52,5100.0
2009-12-01 10:05:00,18.56,18.56,18.5,18.53,1000.0,18.5101,18.5101,18.4502,18.4801,1000.0
2009-12-01 10:10:00,18.53,18.53,18.46,18.51,1100.0,18.4801,18.4801,18.4103,18.4602,1100.0
2009-12-01 10:15:00,18.51,18.56,18.51,18.55,3200.0,18.4602,18.5101,18.4602,18.5001,3200.0
2009-12-01 10:20:00,18.54,18.54,18.42,18.52,2700.0,18.4901,18.4901,18.3704,18.4702,2700.0
2009-12-01 10:25:00,18.53,18.53,18.5,18.5,3100.0,18.4801,18.4801,18.4502,18.4502,3100.0
2009-12-01 10:30:00,18.51,18.57,18.51,18.54,5000.0,18.4602,18.52,18.4602,18.4901,5000.0
2009-12-01 10:35:00,18.54,18.55,18.51,18.55,3500.0,18.4901,18.5001,18.4602,18.5001,3500.0
2009-12-01 10:40:00,18.55,18.56,18.53,18.56,2900.0,18.5001,18.5101,18.4801,18.5101,2900.0
2009-12-01 10:45:00,18.56,18.57,18.5,18.5,2400.0,18.5101,18.52,18.4502,18.4502,2400.0
2009-12-01 10:50:00,18.5,18.5,18.44,18.45,3100.0,18.4502,18.4502,18.3904,18.4004,3100.0
2009-12-01 10:55:00,18.47,18.51,18.42,18.49,5600.0,18.4203,18.4602,18.3704,18.4403,5600.0
2009-12-01 11:00:00,18.51,18.51,18.44,18.44,1900.0,18.4602,18.4602,18.3904,18.3904,1900.0
2009-12-01 11:05:00,18.45,18.48,18.42,18.48,1700.0,18.4004,18.4303,18.3704,18.4303,1700.0
2009-12-01 11:10:00,18.47,18.48,18.44,18.47,1900.0,18.4203,18.4303,18.3904,18.4203,1900.0
2009-12-01 11:15:00,18.47,18.5,18.47,18.49,1900.0,18.4203,18.4502,18.4203,18.4403,1900.0
2009-12-01 11:20:00,18.51,18.52,18.49,18.5,2100.0,18.4602,18.4702,18.4403,18.4502,2100.0
2009-12-01 11:25:00,18.53,18.55,18.52,18.53,1800.0,18.4801,18.5001,18.4702,18.4801,1800.0
2009-12-01 11:30:00,18.54,18.56,18.53,18.53,2600.0,18.4901,18.5101,18.4801,18.4801,2600.0
2009-12-01 11:35:00,18.52,18.55,18.52,18.55,1400.0,18.4702,18.5001,18.4702,18.5001,1400.0
2009-12-01 11:40:00,18.55,18.55,18.54,18.55,900.0,18.5001,18.5001,18.4901,18.5001,900.0
2009-12-01 11:45:00,18.55,18.55,18.52,18.54,7000.0,18.5001,18.5001,18.4702,18.4901,7000.0
2009-12-01 11:50:00,18.53,18.55,18.53,18.55,1200.0,18.4801,18.5001,18.4801,18.5001,1200.0
2009-12-01 11:55:00,18.55,18.55,18.55,18.55,600.0,18.5001,18.5001,18.5001,18.5001,600.0
2009-12-01 12:00:00,18.55,18.56,18.54,18.54,2700.0,18.5001,18.5101,18.4901,18.4901,2700.0
2009-12-01 12:05:00,18.56,18.58,18.56,18.58,2700.0,18.5101,18.53,18.5101,18.53,2700.0
2009-12-01 12:10:00,18.57,18.57,18.57,18.57,1000.0,18.52,18.52,18.52,18.52,1000.0
2009-12-01 12:15:00,18.57,18.57,18.56,18.56,800.0,18.52,18.52,18.5101,18.5101,800.0
2009-12-01 12:20:00,18.58,18.58,18.57,18.58,2500.0,18.53,18.53,18.52,18.53,2500.0
2009-12-01 12:25:00,18.58,18.6,18.58,18.59,2200.0,18.53,18.55,18.53,18.54,2200.0
2009-12-01 12:30:00,18.59,18.6,18.59,18.6,1300.0,18.54,18.55,18.54,18.55,1300.0
2009-12-01 12:35:00,18.6,18.6,18.59,18.59,3400.0,18.55,18.55,18.54,18.54,3400.0
2009-12-01 12:40:00,18.58,18.58,18.54,18.54,2400.0,18.53,18.53,18.4901,18.4901,2400.0
2009-12-01 12:45:00,18.55,18.55,18.54,18.54,1000.0,18.5001,18.5001,18.4901,18.4901,1000.0
2009-12-01 12:50:00,18.54,18.55,18.54,18.54,800.0,18.4901,18.5001,18.4901,18.4901,800.0
2009-12-01 12:55:00,18.52,18.55,18.52,18.55,1000.0,18.4702,18.5001,18.4702,18.5001,1000.0
2009-12-01 13:00:00,18.55,18.58,18.54,18.56,1300.0,18.5001,18.53,18.4901,18.5101,1300.0
2009-12-01 13:05:00,18.56,18.57,18.56,18.57,1100.0,18.5101,18.52,18.5101,18.52,1100.0
2009-12-01 13:10:00,18.57,18.57,18.56,18.57,2100.0,18.52,18.52,18.5101,18.52,2100.0
2009-12-01 13:15:00,18.57,18.57,18.56,18.57,1800.0,18.52,18.52,18.5101,18.52,1800.0
2009-12-01 13:20:00,18.57,18.57,18.56,18.57,1400.0,18.52,18.52,18.5101,18.52,1400.0
2009-12-01 13:25:00,18.57,18.58,18.57,18.58,1400.0,18.52,18.53,18.52,18.53,1400.0
2009-12-01 13:30:00,18.58,18.64,18.58,18.63,3900.0,18.53,18.5899,18.53,18.5799,3900.0
2009-12-01 13:35:00,18.63,18.72,18.61,18.72,8200.0,18.5799,18.6696,18.5599,18.6696,8200.0
2009-12-01 13:40:00,18.71,18.72,18.71,18.72,1200.0,18.6597,18.6696,18.6597,18.6696,1200.0
2009-12-01 13:45:00,18.72,18.75,18.71,18.75,7000.0,18.6696,18.6996,18.6597,18.6996,7000.0
2009-12-01 13:50:00,18.75,18.75,18.75,18.75,51700.0,18.6996,18.6996,18.6996,18.6996,51700.0
2009-12-01 13:55:00,18.75,18.76,18.75,18.76,1500.0,18.6996,18.7095,18.6996,18.7095,1500.0
2009-12-01 14:00:00,18.76,18.76,18.75,18.76,1500.0,18.7095,18.7095,18.6996,18.7095,1500.0
2009-12-01 14:05:00,18.76,18.82,18.76,18.82,6200.0,18.7095,18.7694,18.7095,18.7694,6200.0
2009-12-01 14:10:00,18.82,18.82,18.81,18.81,3100.0,18.7694,18.7694,18.7594,18.7594,3100.0
2009-12-01 14:15:00,18.82,18.83,18.81,18.83,15800.0,18.7694,18.7793,18.7594,18.7793,15800.0
2009-12-01 14:20:00,18.83,18.86,18.82,18.86,5500.0,18.7793,18.8093,18.7694,18.8093,5500.0
2009-12-01 14:25:00,18.86,18.88,18.86,18.88,3100.0,18.8093,18.8292,18.8093,18.8292,3100.0
2009-12-01 14:30:00,18.86,18.88,18.85,18.86,7700.0,18.8093,18.8292,18.7993,18.8093,7700.0
2009-12-01 14:35:00,18.87,18.9,18.86,18.9,12900.0,18.8192,18.8492,18.8093,18.8492,12900.0
2009-12-01 14:40:00,18.89,18.92,18.85,18.88,21600.0,18.8392,18.8691,18.7993,18.8292,21600.0
2009-12-01 14:45:00,18.89,18.91,18.86,18.9,9200.0,18.8392,18.8591,18.8093,18.8492,9200.0
2009-12-01 14:50:00,18.9,18.92,18.85,18.87,10200.0,18.8492,18.8691,18.7993,18.8192,10200.0
2009-12-01 14:55:00,18.87,18.91,18.85,18.91,8600.0,18.8192,18.8591,18.7993,18.8591,8600.0
2009-12-01 15:00:00,18.9,18.91,18.87,18.87,10900.0,18.8492,18.8591,18.8192,18.8192,10900.0
2009-12-01 15:05:00,18.88,18.9,18.88,18.9,10100.0,18.8292,18.8492,18.8292,18.8492,10100.0
2009-12-01 15:10:00,18.9,18.91,18.9,18.91,3300.0,18.8492,18.8591,18.8492,18.8591,3300.0
2009-12-01 15:15:00,18.91,18.91,18.9,18.9,16400.0,18.8591,18.8591,18.8492,18.8492,16400.0
2009-12-01 15:20:00,18.91,18.91,18.88,18.88,17200.0,18.8591,18.8591,18.8292,18.8292,17200.0
2009-12-01 15:25:00,18.88,18.91,18.87,18.9,11900.0,18.8292,18.8591,18.8192,18.8492,11900.0
2009-12-01 15:30:00,18.9,18.91,18.85,18.85,16400.0,18.8492,18.8591,18.7993,18.7993,16400.0
2009-12-01 15:35:00,18.86,18.91,18.86,18.91,24000.0,18.8093,18.8591,18.8093,18.8591,24000.0
2009-12-01 15:40:00,18.89,18.91,18.85,18.88,30000.0,18.8392,18.8591,18.7993,18.8292,30000.0
2009-12-01 15:45:00,18.87,18.9,18.86,18.88,34400.0,18.8192,18.8492,18.8093,18.8292,34400.0
2009-12-01 15:50:00,18.88,18.93,18.88,18.9,73300.0,18.8292,18.8791,18.8292,18.8492,73300.0
2009-12-01 15:55:00,18.9,18.95,18.85,18.94,125400.0,18.8492,18.899,18.7993,18.889,125400.0
2009-12-02 09:30:00,18.9,19.11,18.78,19.02,8600.0,18.8492,19.0586,18.7295,18.9688,8600.0
2009-12-02 09:35:00,19.06,19.16,19.06,19.13,900.0,19.0087,19.1085,19.0087,19.0785,900.0
2009-12-02 09:40:00,19.15,19.26,19.0,19.0,11600.0,19.0985,19.2082,18.9489,18.9489,11600.0
2009-12-02 09:45:00,18.93,18.93,18.88,18.92,2400.0,18.8791,18.8791,18.8292,18.8691,2400.0
2009-12-02 09:50:00,18.93,19.01,18.93,19.0,4400.0,18.8791,18.9589,18.8791,18.9489,4400.0
2009-12-02 09:55:00,19.0,19.01,18.96,18.99,2900.0,18.9489,18.9589,18.909,18.9389,2900.0
2009-12-02 10:00:00,18.99,19.15,18.99,19.14,14200.0,18.9389,19.0985,18.9389,19.0885,14200.0
2009-12-02 10:05:00,19.16,19.32,19.14,19.31,16100.0,19.1085,19.268,19.0885,19.2581,16100.0
2009-12-02 10:10:00,19.33,19.46,19.33,19.46,20500.0,19.278,19.4076,19.278,19.4076,20500.0
2009-12-02 10:15:00,19.44,19.5,19.44,19.46,11800.0,19.3877,19.4475,19.3877,19.4076,11800.0
2009-12-02 10:20:00,19.45,19.5,19.44,19.46,15700.0,19.3977,19.4475,19.3877,19.4076,15700.0
2009-12-02 10:25:00,19.46,19.47,19.44,19.47,6300.0,19.4076,19.4176,19.3877,19.4176,6300.0
2009-12-02 10:30:00,19.46,19.49,19.44,19.46,11500.0,19.4076,19.4376,19.3877,19.4076,11500.0
2009-12-02 10:35:00,19.45,19.47,19.43,19.45,8500.0,19.3977,19.4176,19.3777,19.3977,8500.0
2009-12-02 10:40:00,19.45,19.45,19.38,19.43,4900.0,19.3977,19.3977,19.3279,19.3777,4900.0
2009-12-02 10:45:00,19.42,19.42,19.37,19.37,1200.0,19.3678,19.3678,19.3179,19.3179,1200.0
2009-12-02 10:50:00,19.37,19.42,19.36,19.42,4700.0,19.3179,19.3678,19.3079,19.3678,4700.0
2009-12-02 10:55:00,19.44,19.44,19.39,19.39,2700.0,19.3877,19.3877,19.3378,19.3378,2700.0
2009-12-02 11:00:00,19.4,19.43,19.33,19.35,4000.0,19.3478,19.3777,19.278,19.2979,4000.0
2009-12-02 11:05:00,19.34,19.36,19.33,19.35,1900.0,19.288,19.3079,19.278,19.2979,1900.0
2009-12-02 11:10:00,19.33,19.34,19.2,19.23,14200.0,19.278,19.288,19.1483,19.1783,14200.0
2009-12-02 11:15:00,19.19,19.26,19.19,19.2,6600.0,19.1384,19.2082,19.1384,19.1483,6600.0
2009-12-02 11:20:00,19.2,19.22,19.18,19.21,1700.0,19.1483,19.1683,19.1284,19.1583,1700.0
2009-12-02 11:25:00,19.22,19.22,19.22,19.22,800.0,19.1683,19.1683,19.1683,19.1683,800.0
2009-12-02 11:30:00,19.2,19.22,19.17,19.22,4400.0,19.1483,19.1683,19.1184,19.1683,4400.0
2009-12-02 11:35:00,19.2,19.23,19.19,19.19,10000.0,19.1483,19.1783,19.1384,19.1384,10000.0
2009-12-02 11:40:00,19.18,19.2,19.13,19.17,3100.0,19.1284,19.1483,19.0785,19.1184,3100.0
2009-12-02 11:45:00,19.16,19.2,19.14,19.14,3100.0,19.1085,19.1483,19.0885,19.0885,3100.0
2009-12-02 11:50:00,19.14,19.17,19.13,19.17,5200.0,19.0885,19.1184,19.0785,19.1184,5200.0
2009-12-02 11:55:00,19.13,19.2,19.13,19.18,5900.0,19.0785,19.1483,19.0785,19.1284,5900.0
2009-12-02 12:00:00,19.19,19.22,19.17,19.22,3000.0,19.1384,19.1683,19.1184,19.1683,3000.0
2009-12-02 12:05:00,19.19,19.21,19.18,19.18,5700.0,19.1384,19.1583,19.1284,19.1284,5700.0
2009-12-02 12:10:00,19.19,19.21,19.18,19.2,2500.0,19.1384,19.1583,19.1284,19.1483,2500.0
2009-12-02 12:15:00,19.2,19.2,19.14,19.14,6700.0,19.1483,19.1483,19.0885,19.0885,6700.0
2009-12-02 12:20:00,19.15,19.15,19.0,19.04,2300.0,19.0985,19.0985,18.9489,18.9888,2300.0
2009-12-02 12:25:00,19.05,19.1,19.05,19.05,2000.0,18.9988,19.0486,18.9988,18.9988,2000.0
2009-12-02 12:30:00,19.09,19.15,19.09,19.15,800.0,19.0386,19.0985,19.0386,19.0985,800.0
2009-12-02 12:35:00,19.15,19.19,19.15,19.18,1900.0,19.0985,19.1384,19.0985,19.1284,1900.0
2009-12-02 12:40:00,19.2,19.2,19.16,19.16,900.0,19.1483,19.1483,19.1085,19.1085,900.0
2009-12-02 12:45:00,19.13,19.2,19.12,19.2,3000.0,19.0785,19.1483,19.0686,19.1483,3000.0
2009-12-02 12:50:00,19.22,19.24,19.19,19.24,11500.0,19.1683,19.1882,19.1384,19.1882,11500.0
2009-12-02 12:55:00,19.22,19.23,19.15,19.18,6000.0,19.1683,19.1783,19.0985,19.1284,6000.0
2009-12-02 13:00:00,19.19,19.26,19.19,19.25,3900.0,19.1384,19.2082,19.1384,19.1982,3900.0
2009-12-02 13:05:00,19.25,19.25,19.2,19.2,1100.0,19.1982,19.1982,19.1483,19.1483,1100.0
2009-12-02 13:10:00,19.22,19.22,19.18,19.21,1600.0,19.1683,19.1683,19.1284,19.1583,1600.0
2009-12-02 13:15:00,19.22,19.26,19.22,19.26,4300.0,19.1683,19.2082,19.1683,19.2082,4300.0
2009-12-02 13:20:00,19.26,19.26,19.25,19.25,600.0,19.2082,19.2082,19.1982,19.1982,600.0
2009-12-02 13:25:00,19.25,19.25,19.22,19.24,1500.0,19.1982,19.1982,19.1683,19.1882,1500.0
2009-12-02 13:30:00,19.23,19.25,19.21,19.25,1500.0,19.1783,19.1982,19.1583,19.1982,1500.0
2009-12-02 13:35:00,19.25,19.25,19.22,19.23,2600.0,19.1982,19.1982,19.1683,19.1783,2600.0
2009-12-02 13:40:00,19.22,19.23,19.21,19.22,1700.0,19.1683,19.1783,19.1583,19.1683,1700.0
2009-12-02 13:45:00,19.22,19.28,19.21,19.28,5500.0,19.1683,19.2281,19.1583,19.2281,5500.0
2009-12-02 13:50:00,19.28,19.28,19.26,19.27,2700.0,19.2281,19.2281,19.2082,19.2182,2700.0
2009-12-02 13:55:00,19.27,19.29,19.27,19.28,3400.0,19.2182,19.2381,19.2182,19.2281,3400.0
2009-12-02 14:00:00,19.29,19.33,19.25,19.27,16800.0,19.2381,19.278,19.1982,19.2182,16800.0
2009-12-02 14:05:00,19.26,19.31,19.26,19.3,10500.0,19.2082,19.2581,19.2082,19.2481,10500.0
2009-12-02 14:10:00,19.3,19.31,19.29,19.31,2700.0,19.2481,19.2581,19.2381,19.2581,2700.0
2009-12-02 14:15:00,19.31,19.32,19.18,19.19,5600.0,19.2581,19.268,19.1284,19.1384,5600.0
2009-12-02 14:20:00,19.19,19.22,19.16,19.19,2900.0,19.1384,19.1683,19.1085,19.1384,2900.0
2009-12-02 14:25:00,19.17,19.22,19.17,19.2,2500.0,19.1184,19.1683,19.1184,19.1483,2500.0
2009-12-02 14:30:00,19.21,19.23,19.2,19.22,2700.0,19.1583,19.1783,19.1483,19.1683,2700.0
2009-12-02 14:35:00,19.2,19.28,19.2,19.26,6700.0,19.1483,19.2281,19.1483,19.2082,6700.0
2009-12-02 14:40:00,19.25,19.25,19.19,19.21,4200.0,19.1982,19.1982,19.1384,19.1583,4200.0
2009-12-02 14:45:00,19.2,19.25,19.19,19.25,3700.0,19.1483,19.1982,19.1384,19.1982,3700.0
2009-12-02 14:50:00,19.25,19.26,19.24,19.25,4300.0,19.1982,19.2082,19.1882,19.1982,4300.0
2009-12-02 14:55:00,19.27,19.29,19.26,19.28,6000.0,19.2182,19.2381,19.2082,19.2281,6000.0
2009-12-02 15:00:00,19.29,19.29,19.25,19.27,9600.0,19.2381,19.2381,19.1982,19.2182,9600.0
2009-12-02 15:05:00,19.26,19.27,19.24,19.26,7700.0,19.2082,19.2182,19.1882,19.2082,7700.0
2009-12-02 15:10:00,19.27,19.27,19.23,19.26,6500.0,19.2182,19.2182,19.1783,19.2082,6500.0
2009-12-02 15:15:00,19.24,19.25,19.22,19.24,6400.0,19.1882,19.1982,19.1683,19.1882,6400.0
2009-12-02 15:20:00,19.25,19.28,19.25,19.26,7400.0,19.1982,19.2281,19.1982,19.2082,7400.0
2009-12-02 15:25:00,19.27,19.28,19.25,19.25,6300.0,19.2182,19.2281,19.1982,19.1982,6300.0
2009-12-02 15:30:00,19.27,19.27,19.21,19.23,22400.0,19.2182,19.2182,19.1583,19.1783,22400.0
2009-12-02 15:35:00,19.24,19.25,19.23,19.23,10900.0,19.1882,19.1982,19.1783,19.1783,10900.0
2009-12-02 15:40:00,19.23,19.29,19.23,19.29,17700.0,19.1783,19.2381,19.1783,19.2381,17700.0
2009-12-02 15:45:00,19.28,19.3,19.27,19.29,10100.0,19.2281,19.2481,19.2182,19.2381,10100.0
2009-12-02 15:50:00,19.3,19.32,19.25,19.26,23700.0,19.2481,19.268,19.1982,19.2082,23700.0
2009-12-02 15:55:00,19.26,19.29,19.23,19.29,23400.0,19.2082,19.2381,19.1783,19.2381,23400.0
2009-12-03 09:30:00,19.41,19.41,19.11,19.34,3700.0,19.3578,19.3578,19.0586,19.288,3700.0
2009-12-03 09:35:00,19.35,19.38,19.35,19.38,3700.0,19.2979,19.3279,19.2979,19.3279,3700.0
2009-12-03 09:40:00,19.37,19.4,19.37,19.4,1600.0,19.3179,19.3478,19.3179,19.3478,1600.0
2009-12-03 09:45:00,19.41,19.47,19.41,19.44,4400.0,19.3578,19.4176,19.3578,19.3877,4400.0
2009-12-03 09:50:00,19.45,19.52,19.45,19.49,1100.0,19.3977,19.4675,19.3977,19.4376,1100.0
2009-12-03 09:55:00,19.47,19.5,19.4,19.45,4000.0,19.4176,19.4475,19.3478,19.3977,4000.0
2009-12-03 10:00:00,19.43,19.49,19.39,19.49,12000.0,19.3777,19.4376,19.3378,19.4376,12000.0
2009-12-03 10:05:00,19.47,19.49,19.47,19.47,3300.0,19.4176,19.4376,19.4176,19.4176,3300.0
2009-12-03 10:10:00,19.47,19.48,19.47,19.48,3300.0,19.4176,19.4276,19.4176,19.4276,3300.0
2009-12-03 10:15:00,19.49,19.53,19.48,19.51,3400.0,19.4376,19.4775,19.4276,19.4575,3400.0
2009-12-03 10:20:00,19.51,19.55,19.48,19.54,5000.0,19.4575,19.4974,19.4276,19.4874,5000.0
2009-12-03 10:25:00,19.53,19.61,19.53,19.6,7800.0,19.4775,19.5572,19.4775,19.5473,7800.0
2009-12-03 10:30:00,19.6,19.6,19.57,19.6,2100.0,19.5473,19.5473,19.5174,19.5473,2100.0
2009-12-03 10:35:00,19.59,19.61,19.59,19.61,2800.0,19.5373,19.5572,19.5373,19.5572,2800.0
2009-12-03 10:40:00,19.61,19.61,19.56,19.57,3200.0,19.5572,19.5572,19.5074,19.5174,3200.0
2009-12-03 10:45:00,19.57,19.6,19.57,19.59,2500.0,19.5174,19.5473,19.5174,19.5373,2500.0
2009-12-03 10:50:00,19.59,19.59,19.55,19.56,2700.0,19.5373,19.5373,19.4974,19.5074,2700.0
2009-12-03 10:55:00,19.55,19.56,19.55,19.56,1600.0,19.4974,19.5074,19.4974,19.5074,1600.0
2009-12-03 11:00:00,19.55,19.55,19.55,19.55,500.0,19.4974,19.4974,19.4974,19.4974,500.0
2009-12-03 11:05:00,19.56,19.56,19.55,19.56,600.0,19.5074,19.5074,19.4974,19.5074,600.0
2009-12-03 11:10:00,19.55,19.56,19.55,19.56,3000.0,19.4974,19.5074,19.4974,19.5074,3000.0
2009-12-03 11:15:00,19.56,19.56,19.46,19.49,7400.0,19.5074,19.5074,19.4076,19.4376,7400.0
2009-12-03 11:20:00,19.5,19.5,19.47,19.47,500.0,19.4475,19.4475,19.4176,19.4176,500.0
2009-12-03 11:25:00,19.48,19.48,19.47,19.47,500.0,19.4276,19.4276,19.4176,19.4176,500.0
2009-12-03 11:30:00,19.49,19.56,19.49,19.56,2500.0,19.4376,19.5074,19.4376,19.5074,2500.0
2009-12-03 11:35:00,19.58,19.58,19.52,19.52,1200.0,19.5273,19.5273,19.4675,19.4675,1200.0
2009-12-03 11:40:00,19.52,19.52,19.48,19.49,1600.0,19.4675,19.4675,19.4276,19.4376,1600.0
2009-12-03 11:45:00,19.51,19.52,19.45,19.45,4100.0,19.4575,19.4675,19.3977,19.3977,4100.0
2009-12-03 11:50:00,19.44,19.46,19.4,19.41,6800.0,19.3877,19.4076,19.3478,19.3578,6800.0
2009-12-03 11:55:00,19.41,19.42,19.4,19.41,1600.0,19.3578,19.3678,19.3478,19.3578,1600.0
2009-12-03 12:00:00,19.42,19.43,19.42,19.43,700.0,19.3678,19.3777,19.3678,19.3777,700.0
2009-12-03 12:05:00,19.43,19.44,19.42,19.44,1800.0,19.3777,19.3877,19.3678,19.3877,1800.0
2009-12-03 12:10:00,19.42,19.42,19.42,19.42,100.0,19.3678,19.3678,19.3678,19.3678,100.0
2009-12-03 12:15:00,19.41,19.41,19.4,19.4,700.0,19.3578,19.3578,19.3478,19.3478,700.0
2009-12-03 12:20:00,19.4,19.4,19.35,19.38,2700.0,19.3478,19.3478,19.2979,19.3279,2700.0
2009-12-03 12:25:00,19.39,19.43,19.39,19.42,900.0,19.3378,19.3777,19.3378,19.3678,900.0
2009-12-03 12:30:00,19.39,19.39,19.36,19.36,1600.0,19.3378,19.3378,19.3079,19.3079,1600.0
2009-12-03 12:35:00,19.4,19.43,19.4,19.43,400.0,19.3478,19.3777,19.3478,19.3777,400.0
2009-12-03 12:40:00,19.42,19.43,19.38,19.39,2200.0,19.3678,19.3777,19.3279,19.3378,2200.0
2009-12-03 12:45:00,19.36,19.39,19.36,19.39,500.0,19.3079,19.3378,19.3079,19.3378,500.0
2009-12-03 12:50:00,19.39,19.45,19.39,19.44,700.0,19.3378,19.3977,19.3378,19.3877,700.0
2009-12-03 12:55:00,19.43,19.44,19.43,19.44,1200.0,19.3777,19.3877,19.3777,19.3877,1200.0
2009-12-03 13:00:00,19.43,19.43,19.4,19.41,1100.0,19.3777,19.3777,19.3478,19.3578,1100.0
2009-12-03 13:05:00,19.39,19.4,19.35,19.35,4500.0,19.3378,19.3478,19.2979,19.2979,4500.0
2009-12-03 13:10:00,19.35,19.37,19.35,19.36,400.0,19.2979,19.3179,19.2979,19.3079,400.0
2009-12-03 13:15:00,19.37,19.37,19.36,19.37,2500.0,19.3179,19.3179,19.3079,19.3179,2500.0
2009-12-03 13:20:00,19.39,19.39,19.39,19.39,200.0,19.3378,19.3378,19.3378,19.3378,200.0
2009-12-03 13:25:00,19.4,19.42,19.4,19.41,900.0,19.3478,19.3678,19.3478,19.3578,900.0
2009-12-03 13:30:00,19.42,19.43,19.41,19.43,400.0,19.3678,19.3777,19.3578,19.3777,400.0
2009-12-03 13:35:00,19.43,19.46,19.41,19.45,2800.0,19.3777,19.4076,19.3578,19.3977,2800.0
2009-12-03 13:40:00,19.45,19.45,19.44,19.44,500.0,19.3977,19.3977,19.3877,19.3877,500.0
2009-12-03 13:45:00,19.45,19.47,19.45,19.45,1300.0,19.3977,19.4176,19.3977,19.3977,1300.0
2009-12-03 13:50:00,19.44,19.47,19.43,19.46,1700.0,19.3877,19.4176,19.3777,19.4076,1700.0
2009-12-03 13:55:00,19.46,19.47,19.45,19.47,700.0,19.4076,19.4176,19.3977,19.4176,700.0
2009-12-03 14:00:00,19.46,19.49,19.46,19.47,1100.0,19.4076,19.4376,19.4076,19.4176,1100.0
2009-12-03 14:05:00,19.48,19.49,19.48,19.49,1100.0,19.4276,19.4376,19.4276,19.4376,1100.0
2009-12-03 14:10:00,19.49,19.49,19.39,19.4,5900.0,19.4376,19.4376,19.3378,19.3478,5900.0
2009-12-03 14:15:00,19.41,19.42,19.39,19.39,1300.0,19.3578,19.3678,19.3378,19.3378,1300.0
2009-12-03 14:20:00,19.39,19.4,19.39,19.39,700.0,19.3378,19.3478,19.3378,19.3378,700.0
2009-12-03 14:25:00,19.39,19.39,19.38,19.39,700.0,19.3378,19.3378,19.3279,19.3378,700.0
2009-12-03 14:30:00,19.38,19.42,19.38,19.4,2300.0,19.3279,19.3678,19.3279,19.3478,2300.0
2009-12-03 14:35:00,19.42,19.43,19.41,19.41,2100.0,19.3678,19.3777,19.3578,19.3578,2100.0
2009-12-03 14:40:00,19.43,19.43,19.41,19.42,900.0,19.3777,19.3777,19.3578,19.3678,900.0
2009-12-03 14:45:00,19.42,19.42,19.42,19.42,600.0,19.3678,19.3678,19.3678,19.3678,600.0
2009-12-03 14:50:00,19.41,19.41,19.36,19.36,2100.0,19.3578,19.3578,19.3079,19.3079,2100.0
2009-12-03 14:55:00,19.35,19.36,19.34,19.35,1400.0,19.2979,19.3079,19.288,19.2979,1400.0
2009-12-03 15:00:00,19.35,19.37,19.34,19.34,1400.0,19.2979,19.3179,19.288,19.288,1400.0
2009-12-03 15:05:00,19.34,19.35,19.33,19.34,1100.0,19.288,19.2979,19.278,19.288,1100.0
2009-12-03 15:10:00,19.34,19.34,19.33,19.34,1100.0,19.288,19.288,19.278,19.288,1100.0
2009-12-03 15:15:00,19.34,19.34,19.33,19.34,3600.0,19.288,19.288,19.278,19.288,3600.0
2009-12-03 15:20:00,19.34,19.34,19.31,19.31,2700.0,19.288,19.288,19.2581,19.2581,2700.0
2009-12-03 15:25:00,19.32,19.33,19.25,19.26,4200.0,19.268,19.278,19.1982,19.2082,4200.0
2009-12-03 15:30:00,19.26,19.29,19.26,19.28,5300.0,19.2082,19.2381,19.2082,19.2281,5300.0
2009-12-03 15:35:00,19.28,19.3,19.24,19.25,3000.0,19.2281,19.2481,19.1882,19.1982,3000.0
2009-12-03 15:40:00,19.24,19.24,19.13,19.17,8500.0,19.1882,19.1882,19.0785,19.1184,8500.0
2009-12-03 15:45:00,19.18,19.18,19.06,19.08,8800.0,19.1284,19.1284,19.0087,19.0287,8800.0
2009-12-03 15:50:00,19.09,19.09,19.01,19.08,13900.0,19.0386,19.0386,18.9589,19.0287,13900.0
2009-12-03 15:55:00,19.08,19.08,18.97,19.01,33000.0,19.0287,19.0287,18.919,18.9589,33000.0
2009-12-04 09:30:00,19.38,19.55,19.04,19.21,6200.0,19.3279,19.4974,18.9888,19.1583,6200.0
2009-12-04 09:35:00,19.36,19.51,19.35,19.51,1700.0,19.3079,19.4575,19.2979,19.4575,1700.0
2009-12-04 09:40:00,19.61,19.74,19.61,19.66,2500.0,19.5572,19.6869,19.5572,19.6071,2500.0
2009-12-04 09:45:00,19.6,19.64,19.56,19.61,6100.0,19.5473,19.5872,19.5074,19.5572,6100.0
2009-12-04 09:50:00,19.62,19.64,19.51,19.61,3500.0,19.5672,19.5872,19.4575,19.5572,3500.0
2009-12-04 09:55:00,19.64,19.64,19.56,19.58,3200.0,19.5872,19.5872,19.5074,19.5273,3200.0
2009-12-04 10:00:00,19.59,19.66,19.55,19.58,6900.0,19.5373,19.6071,19.4974,19.5273,6900.0
2009-12-04 10:05:00,19.55,19.6,19.51,19.6,5500.0,19.4974,19.5473,19.4575,19.5473,5500.0
2009-12-04 10:10:00,19.57,19.57,19.52,19.54,2900.0,19.5174,19.5174,19.4675,19.4874,2900.0
2009-12-04 10:15:00,19.52,19.54,19.46,19.49,5600.0,19.4675,19.4874,19.4076,19.4376,5600.0
2009-12-04 10:20:00,19.46,19.47,19.42,19.43,4400.0,19.4076,19.4176,19.3678,19.3777,4400.0
2009-12-04 10:25:00,19.42,19.5,19.42,19.5,5300.0,19.3678,19.4475,19.3678,19.4475,5300.0
2009-12-04 10:30:00,19.49,19.57,19.47,19.51,16800.0,19.4376,19.5174,19.4176,19.4575,16800.0
2009-12-04 10:35:00,19.5,19.56,19.49,19.55,7100.0,19.4475,19.5074,19.4376,19.4974,7100.0
2009-12-04 10:40:00,19.51,19.6,19.51,19.57,8000.0,19.4575,19.5473,19.4575,19.5174,8000.0
2009-12-04 10:45:00,19.6,19.61,19.55,19.55,4900.0,19.5473,19.5572,19.4974,19.4974,4900.0
2009-12-04 10:50:00,19.55,19.63,19.55,19.56,5500.0,19.4974,19.5772,19.4974,19.5074,5500.0
2009-12-04 10:55:00,19.54,19.56,19.53,19.55,3000.0,19.4874,19.5074,19.4775,19.4974,3000.0
2009-12-04 11:00:00,19.54,19.54,19.46,19.46,3000.0,19.4874,19.4874,19.4076,19.4076,3000.0
2009-12-04 11:05:00,19.46,19.6,19.46,19.58,17900.0,19.4076,19.5473,19.4076,19.5273,17900.0
2009-12-04 11:10:00,19.59,19.62,19.58,19.61,3900.0,19.5373,19.5672,19.5273,19.5572,3900.0
2009-12-04 11:15:00,19.6,19.6,19.52,19.52,1000.0,19.5473,19.5473,19.4675,19.4675,1000.0
2009-12-04 11:20:00,19.52,19.52,19.5,19.51,2500.0,19.4675,19.4675,19.4475,19.4575,2500.0
2009-12-04 11:25:00,19.53,19.55,19.44,19.44,2200.0,19.4775,19.4974,19.3877,19.3877,2200.0
2009-12-04 11:30:00,19.42,19.45,19.39,19.39,3200.0,19.3678,19.3977,19.3378,19.3378,3200.0
2009-12-04 11:35:00,19.36,19.38,19.3,19.36,2900.0,19.3079,19.3279,19.2481,19.3079,2900.0
2009-12-04 11:40:00,19.34,19.34,19.22,19.22,3800.0,19.288,19.288,19.1683,19.1683,3800.0
2009-12-04 11:45:00,19.2,19.2,19.03,19.19,4000.0,19.1483,19.1483,18.9788,19.1384,4000.0
2009-12-04 11:50:00,19.17,19.18,19.15,19.15,900.0,19.1184,19.1284,19.0985,19.0985,900.0
2009-12-04 11:55:00,19.15,19.15,19.13,19.15,2900.0,19.0985,19.0985,19.0785,19.0985,2900.0
2009-12-04 12:00:00,19.16,19.24,19.16,19.2,3700.0,19.1085,19.1882,19.1085,19.1483,3700.0
2009-12-04 12:05:00,19.25,19.29,19.25,19.29,1900.0,19.1982,19.2381,19.1982,19.2381,1900.0
2009-12-04 12:10:00,19.31,19.33,19.29,19.3,1400.0,19.2581,19.278,19.2381,19.2481,1400.0
2009-12-04 12:15:00,19.28,19.32,19.28,19.3,500.0,19.2281,19.268,19.2281,19.2481,500.0
2009-12-04 12:20:00,19.28,19.29,19.25,19.25,1100.0,19.2281,19.2381,19.1982,19.1982,1100.0
2009-12-04 12:25:00,19.23,19.28,19.23,19.28,700.0,19.1783,19.2281,19.1783,19.2281,700.0
2009-12-04 12:30:00,19.27,19.29,19.25,19.29,1300.0,19.2182,19.2381,19.1982,19.2381,1300.0
2009-12-04 12:35:00,19.29,19.32,19.26,19.29,1700.0,19.2381,19.268,19.2082,19.2381,1700.0
2009-12-04 12:40:00,19.28,19.28,19.25,19.26,1100.0,19.2281,19.2281,19.1982,19.2082,1100.0
2009-12-04 12:45:00,19.26,19.33,19.26,19.33,1900.0,19.2082,19.278,19.2082,19.278,1900.0
2009-12-04 12:50:00,19.32,19.47,19.32,19.47,6300.0,19.268,19.4176,19.268,19.4176,6300.0
2009-12-04 12:55:00,19.47,19.54,19.47,19.52,5500.0,19.4176,19.4874,19.4176,19.4675,5500.0
2009-12-04 13:00:00,19.51,19.53,19.43,19.52,4000.0,19.4575,19.4775,19.3777,19.4675,4000.0
2009-12-04 13:05:00,19.57,19.57,19.45,19.46,1600.0,19.5174,19.5174,19.3977,19.4076,1600.0
2009-12-04 13:10:00,19.48,19.5,19.39,19.41,700.0,19.4276,19.4475,19.3378,19.3578,700.0
2009-12-04 13:15:00,19.41,19.48,19.41,19.48,1000.0,19.3578,19.4276,19.3578,19.4276,1000.0
2009-12-04 13:20:00,19.45,19.45,19.38,19.39,900.0,19.3977,19.3977,19.3279,19.3378,900.0
2009-12-04 13:25:00,19.35,19.39,19.29,19.29,1200.0,19.2979,19.3378,19.2381,19.2381,1200.0
2009-12-04 13:30:00,19.29,19.41,19.28,19.35,3100.0,19.2381,19.3578,19.2281,19.2979,3100.0
2009-12-04 13:35:00,19.34,19.37,19.32,19.35,6400.0,19.288,19.3179,19.268,19.2979,6400.0
2009-12-04 13:40:00,19.35,19.35,19.34,19.35,1500.0,19.2979,19.2979,19.288,19.2979,1500.0
2009-12-04 13:45:00,19.35,19.46,19.35,19.41,1900.0,19.2979,19.4076,19.2979,19.3578,1900.0
2009-12-04 13:50:00,19.39,19.4,19.35,19.37,4800.0,19.3378,19.3478,19.2979,19.3179,4800.0
2009-12-04 13:55:00,19.37,19.37,19.3,19.3,2400.0,19.3179,19.3179,19.2481,19.2481,2400.0
2009-12-04 14:00:00,19.3,19.31,19.28,19.28,1000.0,19.2481,19.2581,19.2281,19.2281,1000.0
2009-12-04 14:05:00,19.3,19.3,19.2,19.21,700.0,19.2481,19.2481,19.1483,19.1583,700.0
2009-12-04 14:10:00,19.28,19.32,19.27,19.32,700.0,19.2281,19.268,19.2182,19.268,700.0
2009-12-04 14:15:00,19.33,19.33,19.28,19.29,400.0,19.278,19.278,19.2281,19.2381,400.0
2009-12-04 14:20:00,19.3,19.32,19.27,19.27,1700.0,19.2481,19.268,19.2182,19.2182,1700.0
2009-12-04 14:25:00,19.26,19.28,19.24,19.24,400.0,19.2082,19.2281,19.1882,19.1882,400.0
2009-12-04 14:30:00,19.26,19.31,19.25,19.25,1500.0,19.2082,19.2581,19.1982,19.1982,1500.0
2009-12-04 14:35:00,19.25,19.32,19.25,19.31,1200.0,19.1982,19.268,19.1982,19.2581,1200.0
2009-12-04 14:40:00,19.28,19.28,19.22,19.24,1700.0,19.2281,19.2281,19.1683,19.1882,1700.0
2009-12-04 14:45:00,19.25,19.29,19.22,19.22,2100.0,19.1982,19.2381,19.1683,19.1683,2100.0
2009-12-04 14:50:00,19.18,19.2,19.18,19.19,1400.0,19.1284,19.1483,19.1284,19.1384,1400.0
2009-12-04 14:55:00,19.21,19.32,19.21,19.3,3900.0,19.1583,19.268,19.1583,19.2481,3900.0
2009-12-04 15:00:00,19.31,19.32,19.21,19.29,5500.0,19.2581,19.268,19.1583,19.2381,5500.0
2009-12-04 15:05:00,19.29,19.38,19.29,19.31,3900.0,19.2381,19.3279,19.2381,19.2581,3900.0
2009-12-04 15:10:00,19.34,19.42,19.31,19.38,3900.0,19.288,19.3678,19.2581,19.3279,3900.0
2009-12-04 15:15:00,19.41,19.41,19.31,19.32,4100.0,19.3578,19.3578,19.2581,19.268,4100.0
2009-12-04 15:20:00,19.32,19.4,19.32,19.4,2400.0,19.268,19.3478,19.268,19.3478,2400.0
2009-12-04 15:25:00,19.41,19.46,19.31,19.34,5400.0,19.3578,19.4076,19.2581,19.288,5400.0
2009-12-04 15:30:00,19.34,19.35,19.29,19.34,7000.0,19.288,19.2979,19.2381,19.288,7000.0
2009-12-04 15:35:00,19.38,19.38,19.25,19.25,5700.0,19.3279,19.3279,19.1982,19.1982,5700.0
2009-12-04 15:40:00,19.26,19.35,19.2,19.3,24200.0,19.2082,19.2979,19.1483,19.2481,24200.0
2009-12-04 15:45:00,19.3,19.36,19.3,19.36,9700.0,19.2481,19.3079,19.2481,19.3079,9700.0
2009-12-04 15:50:00,19.36,19.38,19.28,19.33,26200.0,19.3079,19.3279,19.2281,19.278,26200.0
2009-12-04 15:55:00,19.33,19.39,19.28,19.32,23400.0,19.278,19.3378,19.2281,19.268,23400.0
2009-12-07 09:30:00,19.29,19.44,19.1,19.32,3900.0,19.2381,19.3877,19.0486,19.268,3900.0
2009-12-07 09:35:00,19.37,19.4,19.31,19.32,8100.0,19.3179,19.3478,19.2581,19.268,8100.0
2009-12-07 09:40:00,19.32,19.39,19.32,19.37,2100.0,19.268,19.3378,19.268,19.3179,2100.0
2009-12-07 09:45:00,19.39,19.4,19.37,19.39,4800.0,19.3378,19.3478,19.3179,19.3378,4800.0
2009-12-07 09:50:00,19.4,19.4,19.38,19.39,6800.0,19.3478,19.3478,19.3279,19.3378,6800.0
2009-12-07 09:55:00,19.4,19.4,19.39,19.4,4000.0,19.3478,19.3478,19.3378,19.3478,4000.0
2009-12-07 10:00:00,19.39,19.4,19.34,19.34,4800.0,19.3378,19.3478,19.288,19.288,4800.0
2009-12-07 10:05:00,19.31,19.39,19.31,19.37,2400.0,19.2581,19.3378,19.2581,19.3179,2400.0
2009-12-07 10:10:00,19.39,19.44,19.37,19.44,7400.0,19.3378,19.3877,19.3179,19.3877,7400.0
2009-12-07 10:15:00,19.44,19.44,19.41,19.44,5200.0,19.3877,19.3877,19.3578,19.3877,5200.0
2009-12-07 10:20:00,19.43,19.44,19.38,19.38,1500.0,19.3777,19.3877,19.3279,19.3279,1500.0
2009-12-07 10:25:00,19.36,19.38,19.33,19.33,23400.0,19.3079,19.3279,19.278,19.278,23400.0
2009-12-07 10:30:00,19.35,19.42,19.35,19.42,1800.0,19.2979,19.3678,19.2979,19.3678,1800.0
2009-12-07 10:35:00,19.41,19.42,19.35,19.35,81000.0,19.3578,19.3678,19.2979,19.2979,81000.0
2009-12-07 10:40:00,19.34,19.37,19.3,19.37,3600.0,19.288,19.3179,19.2481,19.3179,3600.0
2009-12-07 10:45:00,19.35,19.35,19.34,19.34,600.0,19.2979,19.2979,19.288,19.288,600.0
2009-12-07 10:50:00,19.34,19.36,19.33,19.33,900.0,19.288,19.3079,19.278,19.278,900.0
2009-12-07 10:55:00,19.29,19.31,19.24,19.24,1800.0,19.2381,19.2581,19.1882,19.1882,1800.0
2009-12-07 11:00:00,19.24,19.24,19.21,19.21,1200.0,19.1882,19.1882,19.1583,19.1583,1200.0
2009-12-07 11:05:00,19.19,19.19,19.15,19.15,1500.0,19.1384,19.1384,19.0985,19.0985,1500.0
2009-12-07 11:10:00,19.14,19.14,19.1,19.1,1500.0,19.0885,19.0885,19.0486,19.0486,1500.0
2009-12-07 11:15:00,19.1,19.11,19.08,19.08,1700.0,19.0486,19.0586,19.0287,19.0287,1700.0
2009-12-07 11:20:00,19.07,19.09,19.07,19.08,500.0,19.0187,19.0386,19.0187,19.0287,500.0
2009-12-07 11:25:00,19.11,19.16,19.11,19.15,900.0,19.0586,19.1085,19.0586,19.0985,900.0
2009-12-07 11:30:00,19.15,19.17,19.15,19.16,1200.0,19.0985,19.1184,19.0985,19.1085,1200.0
2009-12-07 11:35:00,19.17,19.19,19.17,19.18,22500.0,19.1184,19.1384,19.1184,19.1284,22500.0
2009-12-07 11:40:00,19.18,19.19,19.17,19.19,2500.0,19.1284,19.1384,19.1184,19.1384,2500.0
2009-12-07 11:45:00,19.19,19.19,19.18,19.18,600.0,19.1384,19.1384,19.1284,19.1284,600.0
2009-12-07 11:50:00,19.19,19.19,19.19,19.19,100.0,19.1384,19.1384,19.1384,19.1384,100.0
2009-12-07 11:55:00,19.19,19.2,19.18,19.2,1800.0,19.1384,19.1483,19.1284,19.1483,1800.0
2009-12-07 12:00:00,19.22,19.22,19.22,19.22,200.0,19.1683,19.1683,19.1683,19.1683,200.0
2009-12-07 12:05:00,19.19,19.21,19.19,19.19,400.0,19.1384,19.1583,19.1384,19.1384,400.0
2009-12-07 12:10:00,19.2,19.2,19.19,19.2,1500.0,19.1483,19.1483,19.1384,19.1483,1500.0
2009-12-07 12:15:00,19.2,19.21,19.2,19.2,1100.0,19.1483,19.1583,19.1483,19.1483,1100.0
2009-12-07 12:20:00,19.2,19.21,19.18,19.21,600.0,19.1483,19.1583,19.1284,19.1583,600.0
2009-12-07 12:25:00,19.21,19.21,19.19,19.2,29400.0,19.1583,19.1583,19.1384,19.1483,29400.0
2009-12-07 12:30:00,19.21,19.22,19.21,19.21,1100.0,19.1583,19.1683,19.1583,19.1583,1100.0
2009-12-07 12:35:00,19.22,19.24,19.22,19.24,700.0,19.1683,19.1882,19.1683,19.1882,700.0
2009-12-07 12:40:00,19.22,19.25,19.22,19.25,500.0,19.1683,19.1982,19.1683,19.1982,500.0
2009-12-07 12:45:00,19.27,19.29,19.27,19.28,1000.0,19.2182,19.2381,19.2182,19.2281,1000.0
2009-12-07 12:50:00,19.26,19.27,19.25,19.26,1700.0,19.2082,19.2182,19.1982,19.2082,1700.0
2009-12-07 12:55:00,19.25,19.25,19.25,19.25,800.0,19.1982,19.1982,19.1982,19.1982,800.0
2009-12-07 13:00:00,19.27,19.28,19.27,19.28,400.0,19.2182,19.2281,19.2182,19.2281,400.0
2009-12-07 13:05:00,19.27,19.27,19.24,19.24,800.0,19.2182,19.2182,19.1882,19.1882,800.0
2009-12-07 13:10:00,19.24,19.24,19.22,19.23,1300.0,19.1882,19.1882,19.1683,19.1783,1300.0
2009-12-07 13:15:00,19.24,19.26,19.23,19.26,1000.0,19.1882,19.2082,19.1783,19.2082,1000.0
2009-12-07 13:20:00,19.26,19.26,19.26,19.26,0.0,19.2082,19.2082,19.2082,19.2082,0.0
2009-12-07 13:25:00,19.27,19.27,19.25,19.26,500.0,19.2182,19.2182,19.1982,19.2082,500.0
2009-12-07 13:30:00,19.25,19.26,19.23,19.24,30800.0,19.1982,19.2082,19.1783,19.1882,30800.0
2009-12-07 13:35:00,19.24,19.24,19.23,19.24,4600.0,19.1882,19.1882,19.1783,19.1882,4600.0
2009-12-07 13:40:00,19.24,19.24,19.23,19.24,600.0,19.1882,19.1882,19.1783,19.1882,600.0
2009-12-07 13:45:00,19.22,19.24,19.22,19.24,400.0,19.1683,19.1882,19.1683,19.1882,400.0
2009-12-07 13:50:00,19.22,19.24,19.22,19.24,1100.0,19.1683,19.1882,19.1683,19.1882,1100.0
2009-12-07 13:55:00,19.23,19.23,19.22,19.22,300.0,19.1783,19.1783,19.1683,19.1683,300.0
2009-12-07 14:00:00,19.22,19.22,19.21,19.21,700.0,19.1683,19.1683,19.1583,19.1583,700.0
2009-12-07 14:05:00,19.2,19.2,19.18,19.18,600.0,19.1483,19.1483,19.1284,19.1284,600.0
2009-12-07 14:10:00,19.17,19.17,19.16,19.17,1000.0,19.1184,19.1184,19.1085,19.1184,1000.0
2009-12-07 14:15:00,19.15,19.17,19.15,19.15,400.0,19.0985,19.1184,19.0985,19.0985,400.0
2009-12-07 14:20:00,19.15,19.15,19.14,19.14,400.0,19.0985,19.0985,19.0885,19.0885,400.0
2009-12-07 14:25:00,19.12,19.12,19.11,19.11,400.0,19.0686,19.0686,19.0586,19.0586,400.0
2009-12-07 14:30:00,19.06,19.08,19.06,19.08,1700.0,19.0087,19.0287,19.0087,19.0287,1700.0
2009-12-07 14:35:00,19.05,19.07,19.05,19.07,400.0,18.9988,19.0187,18.9988,19.0187,400.0
2009-12-07 14:40:00,19.07,19.08,19.07,19.07,2100.0,19.0187,19.0287,19.0187,19.0187,2100.0
2009-12-07 14:45:00,19.07,19.07,19.03,19.04,4500.0,19.0187,19.0187,18.9788,18.9888,4500.0
2009-12-07 14:50:00,19.05,19.06,19.04,19.05,2800.0,18.9988,19.0087,18.9888,18.9988,2800.0
2009-12-07 14:55:00,19.06,19.08,19.06,19.06,3000.0,19.0087,19.0287,19.0087,19.0087,3000.0
2009-12-07 15:00:00,19.06,19.09,19.05,19.06,2700.0,19.0087,19.0386,18.9988,19.0087,2700.0
2009-12-07 15:05:00,19.07,19.14,19.05,19.14,6900.0,19.0187,19.0885,18.9988,19.0885,6900.0
2009-12-07 15:10:00,19.12,19.18,19.12,19.15,2400.0,19.0686,19.1284,19.0686,19.0985,2400.0
2009-12-07 15:15:00,19.15,19.16,19.15,19.15,900.0,19.0985,19.1085,19.0985,19.0985,900.0
2009-12-07 15:20:00,19.15,19.15,19.12,19.12,600.0,19.0985,19.0985,19.0686,19.0686,600.0
2009-12-07 15:25:00,19.12,19.12,19.09,19.1,2600.0,19.0686,19.0686,19.0386,19.0486,2600.0
2009-12-07 15:30:00,19.11,19.11,19.09,19.09,5000.0,19.0586,19.0586,19.0386,19.0386,5000.0
2009-12-07 15:35:00,19.11,19.11,19.1,19.1,1300.0,19.0586,19.0586,19.0486,19.0486,1300.0
2009-12-07 15:40:00,19.1,19.14,19.09,19.14,2600.0,19.0486,19.0885,19.0386,19.0885,2600.0
2009-12-07 15:45:00,19.14,19.16,19.11,19.16,2000.0,19.0885,19.1085,19.0586,19.1085,2000.0
2009-12-07 15:50:00,19.18,19.21,19.16,19.2,11400.0,19.1284,19.1583,19.1085,19.1483,11400.0
2009-12-07 15:55:00,19.19,19.23,19.18,19.23,9600.0,19.1384,19.1783,19.1284,19.1783,9600.0
2009-12-08 09:30:00,19.09,19.2,19.06,19.08,2300.0,19.0386,19.1483,19.0087,19.0287,2300.0
2009-12-08 09:35:00,19.06,19.13,19.06,19.09,1900.0,19.0087,19.0785,19.0087,19.0386,1900.0
2009-12-08 09:40:00,19.12,19.12,19.0,19.0,5300.0,19.0686,19.0686,18.9489,18.9489,5300.0
2009-12-08 09:45:00,19.0,19.0,18.89,18.9,7000.0,18.9489,18.9489,18.8392,18.8492,7000.0
2009-12-08 09:50:00,18.94,18.97,18.91,18.97,2700.0,18.889,18.919,18.8591,18.919,2700.0
2009-12-08 09:55:00,18.97,19.09,18.88,18.88,1400.0,18.919,19.0386,18.8292,18.8292,1400.0
2009-12-08 10:00:00,18.9,18.9,18.9,18.9,100.0,18.8492,18.8492,18.8492,18.8492,100.0
2009-12-08 10:05:00,18.92,18.97,18.92,18.97,900.0,18.8691,18.919,18.8691,18.919,900.0
2009-12-08 10:10:00,19.09,19.09,19.01,19.01,2300.0,19.0386,19.0386,18.9589,18.9589,2300.0
2009-12-08 10:15:00,18.98,19.05,18.98,19.05,1700.0,18.9289,18.9988,18.9289,18.9988,1700.0
2009-12-08 10:20:00,19.08,19.15,19.03,19.03,1200.0,19.0287,19.0985,18.9788,18.9788,1200.0
2009-12-08 10:25:00,19.04,19.09,19.03,19.09,1600.0,18.9888,19.0386,18.9788,19.0386,1600.0
2009-12-08 10:30:00,19.1,19.1,19.1,19.1,300.0,19.0486,19.0486,19.0486,19.0486,300.0
2009-12-08 10:35:00,19.09,19.13,19.04,19.12,5100.0,19.0386,19.0785,18.9888,19.0686,5100.0
2009-12-08 10:40:00,19.11,19.14,19.08,19.08,1800.0,19.0586,19.0885,19.0287,19.0287,1800.0
2009-12-08 10:45:00,19.11,19.12,19.03,19.03,1300.0,19.0586,19.0686,18.9788,18.9788,1300.0
2009-12-08 10:50:00,19.04,19.04,19.02,19.02,300.0,18.9888,18.9888,18.9688,18.9688,300.0
2009-12-08 10:55:00,19.05,19.07,19.05,19.07,500.0,18.9988,19.0187,18.9988,19.0187,500.0
2009-12-08 11:00:00,19.06,19.14,19.06,19.14,2500.0,19.0087,19.0885,19.0087,19.0885,2500.0
2009-12-08 11:05:00,19.14,19.17,19.13,19.17,2100.0,19.0885,19.1184,19.0785,19.1184,2100.0
2009-12-08 11:10:00,19.18,19.21,19.17,19.2,4500.0,19.1284,19.1583,19.1184,19.1483,4500.0
2009-12-08 11:15:00,19.21,19.22,19.1,19.11,15200.0,19.1583,19.1683,19.0486,19.0586,15200.0
2009-12-08 11:20:00,19.11,19.17,19.1,19.14,1600.0,19.0586,19.1184,19.0486,19.0885,1600.0
2009-12-08 11:25:00,19.17,19.18,19.08,19.08,14100.0,19.1184,19.1284,19.0287,19.0287,14100.0
2009-12-08 11:30:00,19.07,19.1,19.07,19.09,4200.0,19.0187,19.0486,19.0187,19.0386,4200.0
2009-12-08 11:35:00,19.09,19.1,19.09,19.1,800.0,19.0386,19.0486,19.0386,19.0486,800.0
2009-12-08 11:40:00,19.1,19.18,19.1,19.16,1100.0,19.0486,19.1284,19.0486,19.1085,1100.0
2009-12-08 11:45:00,19.13,19.15,19.11,19.11,1800.0,19.0785,19.0985,19.0586,19.0586,1800.0
2009-12-08 11:50:00,19.13,19.13,19.11,19.11,500.0,19.0785,19.0785,19.0586,19.0586,500.0
2009-12-08 11:55:00,19.12,19.13,19.1,19.1,900.0,19.0686,19.0785,19.0486,19.0486,900.0
2009-12-08 12:00:00,19.09,19.14,19.08,19.14,3700.0,19.0386,19.0885,19.0287,19.0885,3700.0
2009-12-08 12:05:00,19.13,19.17,19.1,19.14,3100.0,19.0785,19.1184,19.0486,19.0885,3100.0
2009-12-08 12:10:00,19.13,19.13,19.11,19.11,500.0,19.0785,19.0785,19.0586,19.0586,500.0
2009-12-08 12:15:00,19.06,19.13,19.05,19.08,4300.0,19.0087,19.0785,18.9988,19.0287,4300.0
2009-12-08 12:20:00,19.06,19.09,19.06,19.09,1700.0,19.0087,19.0386,19.0087,19.0386,1700.0
2009-12-08 12:25:00,19.09,19.11,19.02,19.04,2800.0,19.0386,19.0586,18.9688,18.9888,2800.0
2009-12-08 12:30:00,19.05,19.05,19.05,19.05,100.0,18.9988,18.9988,18.9988,18.9988,100.0
2009-12-08 12:35:00,19.07,19.09,19.07,19.09,300.0,19.0187,19.0386,19.0187,19.0386,300.0
2009-12-08 12:40:00,19.1,19.11,19.08,19.08,1000.0,19.0486,19.0586,19.0287,19.0287,1000.0
2009-12-08 12:45:00,19.08,19.08,19.08,19.08,200.0,19.0287,19.0287,19.0287,19.0287,200.0
2009-12-08 12:50:00,19.09,19.11,19.09,19.09,2400.0,19.0386,19.0586,19.0386,19.0386,2400.0
2009-12-08 12:55:00,19.1,19.12,19.07,19.12,900.0,19.0486,19.0686,19.0187,19.0686,900.0
2009-12-08 13:00:00,19.13,19.13,19.13,19.13,100.0,19.0785,19.0785,19.0785,19.0785,100.0
2009-12-08 13:05:00,19.15,19.15,19.12,19.12,2300.0,19.0985,19.0985,19.0686,19.0686,2300.0
2009-12-08 13:10:00,19.14,19.14,19.04,19.07,2700.0,19.0885,19.0885,18.9888,19.0187,2700.0
2009-12-08 13:15:00,19.04,19.04,19.04,19.04,100.0,18.9888,18.9888,18.9888,18.9888,100.0
2009-12-08 13:20:00,19.05,19.05,19.02,19.02,500.0,18.9988,18.9988,18.9688,18.9688,500.0
2009-12-08 13:25:00,19.03,19.03,19.02,19.02,300.0,18.9788,18.9788,18.9688,18.9688,300.0
2009-12-08 13:30:00,19.03,19.05,19.02,19.04,3600.0,18.9788,18.9988,18.9688,18.9888,3600.0
2009-12-08 13:35:00,19.04,19.04,19.04,19.04,0.0,18.9888,18.9888,18.9888,18.9888,0.0
2009-12-08 13:40:00,19.04,19.07,19.04,19.04,1100.0,18.9888,19.0187,18.9888,18.9888,1100.0
2009-12-08 13:45:00,19.04,19.07,19.04,19.05,1500.0,18.9888,19.0187,18.9888,18.9988,1500.0
2009-12-08 13:50:00,19.03,19.06,19.03,19.05,3800.0,18.9788,19.0087,18.9788,18.9988,3800.0
2009-12-08 13:55:00,19.06,19.06,19.04,19.05,800.0,19.0087,19.0087,18.9888,18.9988,800.0
2009-12-08 14:00:00,19.04,19.04,19.03,19.03,1700.0,18.9888,18.9888,18.9788,18.9788,1700.0
2009-12-08 14:05:00,19.04,19.05,19.04,19.05,1800.0,18.9888,18.9988,18.9888,18.9988,1800.0
2009-12-08 14:10:00,19.05,19.05,19.04,19.05,800.0,18.9988,18.9988,18.9888,18.9988,800.0
2009-12-08 14:15:00,19.04,19.04,19.03,19.03,700.0,18.9888,18.9888,18.9788,18.9788,700.0
2009-12-08 14:20:00,19.03,19.03,18.99,19.0,1700.0,18.9788,18.9788,18.9389,18.9489,1700.0
2009-12-08 14:25:00,18.97,18.98,18.95,18.98,16100.0,18.919,18.9289,18.899,18.9289,16100.0
2009-12-08 14:30:00,18.98,19.0,18.98,19.0,900.0,18.9289,18.9489,18.9289,18.9489,900.0
2009-12-08 14:35:00,19.0,19.02,19.0,19.02,800.0,18.9489,18.9688,18.9489,18.9688,800.0
2009-12-08 14:40:00,19.01,19.01,19.01,19.01,300.0,18.9589,18.9589,18.9589,18.9589,300.0
2009-12-08 14:45:00,19.01,19.01,18.98,18.98,900.0,18.9589,18.9589,18.9289,18.9289,900.0
2009-12-08 14:50:00,18.94,18.95,18.93,18.94,2600.0,18.889,18.899,18.8791,18.889,2600.0
2009-12-08 14:55:00,18.95,18.96,18.93,18.93,1000.0,18.899,18.909,18.8791,18.8791,1000.0
2009-12-08 15:00:00,18.92,18.94,18.92,18.93,1900.0,18.8691,18.889,18.8691,18.8791,1900.0
2009-12-08 15:05:00,18.93,18.94,18.92,18.93,1700.0,18.8791,18.889,18.8691,18.8791,1700.0
2009-12-08 15:10:00,18.94,18.94,18.92,18.92,2600.0,18.889,18.889,18.8691,18.8691,2600.0
2009-12-08 15:15:00,18.92,18.92,18.9,18.92,3500.0,18.8691,18.8691,18.8492,18.8691,3500.0
2009-12-08 15:20:00,18.92,18.94,18.91,18.94,3400.0,18.8691,18.889,18.8591,18.889,3400.0
2009-12-08 15:25:00,18.93,18.94,18.92,18.93,1400.0,18.8791,18.889,18.8691,18.8791,1400.0
2009-12-08 15:30:00,18.93,18.93,18.91,18.92,3500.0,18.8791,18.8791,18.8591,18.8691,3500.0
2009-12-08 15:35:00,18.92,18.93,18.91,18.91,6700.0,18.8691,18.8791,18.8591,18.8591,6700.0
2009-12-08 15:40:00,18.92,18.93,18.92,18.93,3200.0,18.8691,18.8791,18.8691,18.8791,3200.0
2009-12-08 15:45:00,18.93,18.97,18.92,18.95,10200.0,18.8791,18.919,18.8691,18.899,10200.0
2009-12-08 15:50:00,18.94,18.95,18.87,18.91,19700.0,18.889,18.899,18.8192,18.8591,19700.0
2009-12-08 15:55:00,18.92,18.97,18.91,18.93,20500.0,18.8691,18.919,18.8591,18.8791,20500.0
2009-12-09 09:30:00,18.91,18.91,18.91,18.91,2000.0,18.8591,18.8591,18.8591,18.8591,2000.0
2009-12-09 09:35:00,18.89,18.92,18.8,18.83,1700.0,18.8392,18.8691,18.7494,18.7793,1700.0
2009-12-09 09:40:00,18.83,18.84,18.69,18.77,5300.0,18.7793,18.7893,18.6397,18.7195,5300.0
2009-12-09 09:45:00,18.75,18.79,18.68,18.68,1000.0,18.6996,18.7394,18.6297,18.6297,1000.0
2009-12-09 09:50:00,18.7,18.71,18.68,18.71,4500.0,18.6497,18.6597,18.6297,18.6597,4500.0
2009-12-09 09:55:00,18.71,18.71,18.7,18.7,1400.0,18.6597,18.6597,18.6497,18.6497,1400.0
2009-12-09 10:00:00,18.69,18.75,18.69,18.74,4100.0,18.6397,18.6996,18.6397,18.6896,4100.0
2009-12-09 10:05:00,18.74,18.75,18.71,18.71,1600.0,18.6896,18.6996,18.6597,18.6597,1600.0
2009-12-09 10:10:00,18.72,18.72,18.65,18.67,5400.0,18.6696,18.6696,18.5998,18.6198,5400.0
2009-12-09 10:15:00,18.65,18.67,18.65,18.65,2200.0,18.5998,18.6198,18.5998,18.5998,2200.0
2009-12-09 10:20:00,18.63,18.67,18.6,18.64,4100.0,18.5799,18.6198,18.55,18.5899,4100.0
2009-12-09 10:25:00,18.65,18.73,18.65,18.72,9200.0,18.5998,18.6796,18.5998,18.6696,9200.0
2009-12-09 10:30:00,18.74,18.74,18.7,18.73,2100.0,18.6896,18.6896,18.6497,18.6796,2100.0
2009-12-09 10:35:00,18.74,18.76,18.74,18.76,1100.0,18.6896,18.7095,18.6896,18.7095,1100.0
2009-12-09 10:40:00,18.75,18.8,18.74,18.78,2700.0,18.6996,18.7494,18.6896,18.7295,2700.0
2009-12-09 10:45:00,18.8,18.9,18.8,18.86,3400.0,18.7494,18.8492,18.7494,18.8093,3400.0
2009-12-09 10:50:00,18.86,18.89,18.84,18.85,5200.0,18.8093,18.8392,18.7893,18.7993,5200.0
2009-12-09 10:55:00,18.85,18.85,18.84,18.85,800.0,18.7993,18.7993,18.7893,18.7993,800.0
2009-12-09 11:00:00,18.85,18.85,18.83,18.83,1700.0,18.7993,18.7993,18.7793,18.7793,1700.0
2009-12-09 11:05:00,18.83,18.85,18.82,18.82,900.0,18.7793,18.7993,18.7694,18.7694,900.0
2009-12-09 11:10:00,18.81,18.82,18.81,18.81,600.0,18.7594,18.7694,18.7594,18.7594,600.0
2009-12-09 11:15:00,18.81,18.83,18.8,18.82,6300.0,18.7594,18.7793,18.7494,18.7694,6300.0
2009-12-09 11:20:00,18.81,18.81,18.77,18.79,1900.0,18.7594,18.7594,18.7195,18.7394,1900.0
2009-12-09 11:25:00,18.81,18.81,18.77,18.8,3800.0,18.7594,18.7594,18.7195,18.7494,3800.0
2009-12-09 11:30:00,18.79,18.81,18.79,18.8,600.0,18.7394,18.7594,18.7394,18.7494,600.0
2009-12-09 11:35:00,18.79,18.8,18.75,18.79,2300.0,18.7394,18.7494,18.6996,18.7394,2300.0
2009-12-09 11:40:00,18.79,18.79,18.79,18.79,0.0,18.7394,18.7394,18.7394,18.7394,0.0
2009-12-09 11:45:00,18.79,18.8,18.78,18.79,2100.0,18.7394,18.7494,18.7295,18.7394,2100.0
2009-12-09 11:50:00,18.8,18.81,18.79,18.8,900.0,18.7494,18.7594,18.7394,18.7494,900.0
2009-12-09 11:55:00,18.81,18.85,18.81,18.84,2700.0,18.7594,18.7993,18.7594,18.7893,2700.0
2009-12-09 12:00:00,18.82,18.82,18.82,18.82,200.0,18.7694,18.7694,18.7694,18.7694,200.0
2009-12-09 12:05:00,18.82,18.82,18.82,18.82,0.0,18.7694,18.7694,18.7694,18.7694,0.0
2009-12-09 12:10:00,18.81,18.82,18.8,18.81,1300.0,18.7594,18.7694,18.7494,18.7594,1300.0
2009-12-09 12:15:00,18.82,18.82,18.79,18.79,800.0,18.7694,18.7694,18.7394,18.7394,800.0
2009-12-09 12:20:00,18.77,18.77,18.76,18.76,400.0,18.7195,18.7195,18.7095,18.7095,400.0
2009-12-09 12:25:00,18.76,18.78,18.76,18.78,300.0,18.7095,18.7295,18.7095,18.7295,300.0
2009-12-09 12:30:00,18.78,18.78,18.78,18.78,0.0,18.7295,18.7295,18.7295,18.7295,0.0
2009-12-09 12:35:00,18.78,18.79,18.77,18.78,1700.0,18.7295,18.7394,18.7195,18.7295,1700.0
2009-12-09 12:40:00,18.76,18.77,18.76,18.77,900.0,18.7095,18.7195,18.7095,18.7195,900.0
2009-12-09 12:45:00,18.77,18.77,18.76,18.77,400.0,18.7195,18.7195,18.7095,18.7195,400.0
2009-12-09 12:50:00,18.78,18.78,18.74,18.74,500.0,18.7295,18.7295,18.6896,18.6896,500.0
2009-12-09 12:55:00,18.75,18.76,18.75,18.76,200.0,18.6996,18.7095,18.6996,18.7095,200.0
2009-12-09 13:00:00,18.74,18.76,18.72,18.76,600.0,18.6896,18.7095,18.6696,18.7095,600.0
2009-12-09 13:05:00,18.75,18.75,18.75,18.75,200.0,18.6996,18.6996,18.6996,18.6996,200.0
2009-12-09 13:10:00,18.77,18.77,18.76,18.76,400.0,18.7195,18.7195,18.7095,18.7095,400.0
2009-12-09 13:15:00,18.77,18.77,18.75,18.75,300.0,18.7195,18.7195,18.6996,18.6996,300.0
2009-12-09 13:20:00,18.75,18.75,18.74,18.74,300.0,18.6996,18.6996,18.6896,18.6896,300.0
2009-12-09 13:25:00,18.74,18.75,18.73,18.73,400.0,18.6896,18.6996,18.6796,18.6796,400.0
2009-12-09 13:30:00,18.75,18.78,18.75,18.76,900.0,18.6996,18.7295,18.6996,18.7095,900.0
2009-12-09 13:35:00,18.74,18.74,18.74,18.74,100.0,18.6896,18.6896,18.6896,18.6896,100.0
2009-12-09 13:40:00,18.74,18.75,18.71,18.71,1800.0,18.6896,18.6996,18.6597,18.6597,1800.0
2009-12-09 13:45:00,18.73,18.73,18.72,18.72,300.0,18.6796,18.6796,18.6696,18.6696,300.0
2009-12-09 13:50:00,18.72,18.72,18.71,18.71,1100.0,18.6696,18.6696,18.6597,18.6597,1100.0
2009-12-09 13:55:00,18.72,18.73,18.72,18.72,400.0,18.6696,18.6796,18.6696,18.6696,400.0
2009-12-09 14:00:00,18.73,18.76,18.73,18.76,1500.0,18.6796,18.7095,18.6796,18.7095,1500.0
2009-12-09 14:05:00,18.77,18.77,18.77,18.77,200.0,18.7195,18.7195,18.7195,18.7195,200.0
2009-12-09 14:10:00,18.76,18.76,18.76,18.76,100.0,18.7095,18.7095,18.7095,18.7095,100.0
2009-12-09 14:15:00,18.75,18.76,18.75,18.76,500.0,18.6996,18.7095,18.6996,18.7095,500.0
2009-12-09 14:20:00,18.76,18.76,18.75,18.76,900.0,18.7095,18.7095,18.6996,18.7095,900.0
2009-12-09 14:25:00,18.76,18.76,18.72,18.72,1100.0,18.7095,18.7095,18.6696,18.6696,1100.0
2009-12-09 14:30:00,18.73,18.74,18.73,18.73,1100.0,18.6796,18.6896,18.6796,18.6796,1100.0
2009-12-09 14:35:00,18.74,18.76,18.74,18.76,800.0,18.6896,18.7095,18.6896,18.7095,800.0
2009-12-09 14:40:00,18.78,18.81,18.77,18.81,1600.0,18.7295,18.7594,18.7195,18.7594,1600.0
2009-12-09 14:45:00,18.8,18.8,18.78,18.79,700.0,18.7494,18.7494,18.7295,18.7394,700.0
2009-12-09 14:50:00,18.77,18.78,18.77,18.77,400.0,18.7195,18.7295,18.7195,18.7195,400.0
2009-12-09 14:55:00,18.8,18.8,18.8,18.8,200.0,18.7494,18.7494,18.7494,18.7494,200.0
2009-12-09 15:00:00,18.8,18.87,18.8,18.87,1900.0,18.7494,18.8192,18.7494,18.8192,1900.0
2009-12-09 15:05:00,18.87,18.91,18.87,18.89,1500.0,18.8192,18.8591,18.8192,18.8392,1500.0
2009-12-09 15:10:00,18.9,18.97,18.9,18.97,3100.0,18.8492,18.919,18.8492,18.919,3100.0
2009-12-09 15:15:00,18.97,19.02,18.96,19.02,2700.0,18.919,18.9688,18.909,18.9688,2700.0
2009-12-09 15:20:00,19.01,19.05,18.98,18.98,4900.0,18.9589,18.9988,18.9289,18.9289,4900.0
2009-12-09 15:25:00,19.0,19.0,18.98,18.99,1900.0,18.9489,18.9489,18.9289,18.9389,1900.0
2009-12-09 15:30:00,18.99,18.99,18.96,18.96,1700.0,18.9389,18.9389,18.909,18.909,1700.0
2009-12-09 15:35:00,18.94,18.94,18.89,18.89,1300.0,18.889,18.889,18.8392,18.8392,1300.0
2009-12-09 15:40:00,18.88,18.9,18.88,18.9,2200.0,18.8292,18.8492,18.8292,18.8492,2200.0
2009-12-09 15:45:00,18.89,18.91,18.89,18.9,3800.0,18.8392,18.8591,18.8392,18.8492,3800.0
2009-12-09 15:50:00,18.9,18.96,18.9,18.96,5600.0,18.8492,18.909,18.8492,18.909,5600.0
2009-12-09 15:55:00,18.94,19.0,18.93,18.99,10700.0,18.889,18.9489,18.8791,18.9389,10700.0
2009-12-10 09:30:00,19.03,19.23,18.89,19.12,3600.0,18.9788,19.1783,18.8392,19.0686,3600.0
2009-12-10 09:35:00,19.1,19.3,19.1,19.19,2700.0,19.0486,19.2481,19.0486,19.1384,2700.0
2009-12-10 09:40:00,19.19,19.22,19.19,19.2,2200.0,19.1384,19.1683,19.1384,19.1483,2200.0
2009-12-10 09:45:00,19.17,19.24,19.13,19.23,3900.0,19.1184,19.1882,19.0785,19.1783,3900.0
2009-12-10 09:50:00,19.24,19.24,19.12,19.12,1600.0,19.1882,19.1882,19.0686,19.0686,1600.0
2009-12-10 09:55:00,19.11,19.18,19.1,19.18,1200.0,19.0586,19.1284,19.0486,19.1284,1200.0
2009-12-10 10:00:00,19.16,19.16,19.1,19.1,1200.0,19.1085,19.1085,19.0486,19.0486,1200.0
2009-12-10 10:05:00,19.09,19.11,19.09,19.09,1200.0,19.0386,19.0586,19.0386,19.0386,1200.0
2009-12-10 10:10:00,19.09,19.09,18.94,18.94,11400.0,19.0386,19.0386,18.889,18.889,11400.0
2009-12-10 10:15:00,18.95,19.05,18.95,19.05,800.0,18.899,18.9988,18.899,18.9988,800.0
2009-12-10 10:20:00,19.01,19.06,19.0,19.02,1000.0,18.9589,19.0087,18.9489,18.9688,1000.0
2009-12-10 10:25:00,19.04,19.12,19.04,19.11,1600.0,18.9888,19.0686,18.9888,19.0586,1600.0
2009-12-10 10:30:00,19.09,19.09,19.09,19.09,700.0,19.0386,19.0386,19.0386,19.0386,700.0
2009-12-10 10:35:00,19.07,19.07,19.03,19.06,500.0,19.0187,19.0187,18.9788,19.0087,500.0
2009-12-10 10:40:00,19.08,19.08,19.03,19.03,1700.0,19.0287,19.0287,18.9788,18.9788,1700.0
2009-12-10 10:45:00,19.04,19.09,19.03,19.09,4300.0,18.9888,19.0386,18.9788,19.0386,4300.0
2009-12-10 10:50:00,19.07,19.07,19.0,19.0,2100.0,19.0187,19.0187,18.9489,18.9489,2100.0
2009-12-10 10:55:00,19.03,19.03,19.01,19.01,600.0,18.9788,18.9788,18.9589,18.9589,600.0
2009-12-10 11:00:00,19.0,19.0,18.99,18.99,400.0,18.9489,18.9489,18.9389,18.9389,400.0
2009-12-10 11:05:00,18.99,18.99,18.94,18.94,1200.0,18.9389,18.9389,18.889,18.889,1200.0
2009-12-10 11:10:00,18.93,18.94,18.93,18.94,300.0,18.8791,18.889,18.8791,18.889,300.0
2009-12-10 11:15:00,18.92,19.0,18.92,18.96,1900.0,18.8691,18.9489,18.8691,18.909,1900.0
2009-12-10 11:20:00,18.96,18.96,18.95,18.95,300.0,18.909,18.909,18.899,18.899,300.0
2009-12-10 11:25:00,18.95,18.95,18.91,18.94,1000.0,18.899,18.899,18.8591,18.889,1000.0
2009-12-10 11:30:00,18.93,18.95,18.92,18.95,600.0,18.8791,18.899,18.8691,18.899,600.0
2009-12-10 11:35:00,18.95,18.95,18.93,18.93,500.0,18.899,18.899,18.8791,18.8791,500.0
2009-12-10 11:40:00,18.95,18.96,18.95,18.96,800.0,18.899,18.909,18.899,18.909,800.0
2009-12-10 11:45:00,18.95,18.97,18.95,18.96,1500.0,18.899,18.919,18.899,18.909,1500.0
2009-12-10 11:50:00,18.96,18.96,18.96,18.96,0.0,18.909,18.909,18.909,18.909,0.0
2009-12-10 11:55:00,18.97,19.01,18.97,19.01,1000.0,18.919,18.9589,18.919,18.9589,1000.0
2009-12-10 12:00:00,18.99,18.99,18.99,18.99,200.0,18.9389,18.9389,18.9389,18.9389,200.0
2009-12-10 12:05:00,19.01,19.03,18.95,18.95,2500.0,18.9589,18.9788,18.899,18.899,2500.0
2009-12-10 12:10:00,18.95,18.95,18.95,18.95,0.0,18.899,18.899,18.899,18.899,0.0
2009-12-10 12:15:00,18.96,18.96,18.95,18.95,700.0,18.909,18.909,18.899,18.899,700.0
2009-12-10 12:20:00,18.95,18.95,18.95,18.95,100.0,18.899,18.899,18.899,18.899,100.0
2009-12-10 12:25:00,18.95,18.96,18.94,18.94,1100.0,18.899,18.909,18.889,18.889,1100.0
2009-12-10 12:30:00,18.95,18.95,18.94,18.95,1100.0,18.899,18.899,18.889,18.899,1100.0
2009-12-10 12:35:00,18.94,18.94,18.91,18.91,400.0,18.889,18.889,18.8591,18.8591,400.0
2009-12-10 12:40:00,18.93,18.93,18.93,18.93,200.0,18.8791,18.8791,18.8791,18.8791,200.0
2009-12-10 12:45:00,18.93,18.95,18.93,18.93,1700.0,18.8791,18.899,18.8791,18.8791,1700.0
2009-12-10 12:50:00,18.93,18.93,18.92,18.93,1700.0,18.8791,18.8791,18.8691,18.8791,1700.0
2009-12-10 12:55:00,18.93,18.95,18.93,18.94,1100.0,18.8791,18.899,18.8791,18.889,1100.0
2009-12-10 13:00:00,18.94,18.94,18.9,18.91,1700.0,18.889,18.889,18.8492,18.8591,1700.0
2009-12-10 13:05:00,18.91,18.93,18.84,18.84,1100.0,18.8591,18.8791,18.7893,18.7893,1100.0
2009-12-10 13:10:00,18.86,18.86,18.81,18.81,1300.0,18.8093,18.8093,18.7594,18.7594,1300.0
2009-12-10 13:15:00,18.78,18.78,18.72,18.72,4100.0,18.7295,18.7295,18.6696,18.6696,4100.0
2009-12-10 13:20:00,18.72,18.75,18.7,18.75,1000.0,18.6696,18.6996,18.6497,18.6996,1000.0
2009-12-10 13:25:00,18.71,18.75,18.71,18.75,1300.0,18.6597,18.6996,18.6597,18.6996,1300.0
2009-12-10 13:30:00,18.76,18.78,18.75,18.76,1200.0,18.7095,18.7295,18.6996,18.7095,1200.0
2009-12-10 13:35:00,18.77,18.79,18.77,18.78,700.0,18.7195,18.7394,18.7195,18.7295,700.0
2009-12-10 13:40:00,18.78,18.78,18.71,18.73,2300.0,18.7295,18.7295,18.6597,18.6796,2300.0
2009-12-10 13:45:00,18.73,18.73,18.73,18.73,100.0,18.6796,18.6796,18.6796,18.6796,100.0
2009-12-10 13:50:00,18.75,18.75,18.74,18.74,1800.0,18.6996,18.6996,18.6896,18.6896,1800.0
2009-12-10 13:55:00,18.74,18.74,18.73,18.73,2300.0,18.6896,18.6896,18.6796,18.6796,2300.0
2009-12-10 14:00:00,18.73,18.74,18.73,18.74,700.0,18.6796,18.6896,18.6796,18.6896,700.0
2009-12-10 14:05:00,18.73,18.78,18.73,18.75,2600.0,18.6796,18.7295,18.6796,18.6996,2600.0
2009-12-10 14:10:00,18.76,18.76,18.74,18.74,2400.0,18.7095,18.7095,18.6896,18.6896,2400.0
2009-12-10 14:15:00,18.74,18.75,18.73,18.75,1600.0,18.6896,18.6996,18.6796,18.6996,1600.0
2009-12-10 14:20:00,18.75,18.76,18.74,18.74,500.0,18.6996,18.7095,18.6896,18.6896,500.0
2009-12-10 14:25:00,18.75,18.78,18.75,18.77,600.0,18.6996,18.7295,18.6996,18.7195,600.0
2009-12-10 14:30:00,18.78,18.82,18.78,18.82,1200.0,18.7295,18.7694,18.7295,18.7694,1200.0
2009-12-10 14:35:00,18.83,18.85,18.83,18.85,1000.0,18.7793,18.7993,18.7793,18.7993,1000.0
2009-12-10 14:40:00,18.84,18.84,18.78,18.78,1300.0,18.7893,18.7893,18.7295,18.7295,1300.0
2009-12-10 14:45:00,18.78,18.79,18.75,18.77,3400.0,18.7295,18.7394,18.6996,18.7195,3400.0
2009-12-10 14:50:00,18.77,18.78,18.76,18.78,500.0,18.7195,18.7295,18.7095,18.7295,500.0
2009-12-10 14:55:00,18.79,18.8,18.78,18.78,4000.0,18.7394,18.7494,18.7295,18.7295,4000.0
2009-12-10 15:00:00,18.78,18.79,18.75,18.75,4000.0,18.7295,18.7394,18.6996,18.6996,4000.0
2009-12-10 15:05:00,18.75,18.76,18.73,18.76,3000.0,18.6996,18.7095,18.6796,18.7095,3000.0
2009-12-10 15:10:00,18.75,18.77,18.75,18.77,1800.0,18.6996,18.7195,18.6996,18.7195,1800.0
2009-12-10 15:15:00,18.77,18.77,18.7,18.71,3100.0,18.7195,18.7195,18.6497,18.6597,3100.0
2009-12-10 15:20:00,18.7,18.7,18.64,18.66,8000.0,18.6497,18.6497,18.5899,18.6098,8000.0
2009-12-10 15:25:00,18.66,18.69,18.59,18.6,7900.0,18.6098,18.6397,18.54,18.55,7900.0
2009-12-10 15:30:00,18.6,18.61,18.59,18.6,2600.0,18.55,18.5599,18.54,18.55,2600.0
2009-12-10 15:35:00,18.63,18.68,18.62,18.67,2000.0,18.5799,18.6297,18.5699,18.6198,2000.0
2009-12-10 15:40:00,18.66,18.69,18.65,18.66,2000.0,18.6098,18.6397,18.5998,18.6098,2000.0
2009-12-10 15:45:00,18.65,18.69,18.65,18.67,5500.0,18.5998,18.6397,18.5998,18.6198,5500.0
2009-12-10 15:50:00,18.68,18.71,18.67,18.7,7800.0,18.6297,18.6597,18.6198,18.6497,7800.0
2009-12-10 15:55:00,18.71,18.76,18.71,18.75,20500.0,18.6597,18.7095,18.6597,18.6996,20500.0
2009-12-11 09:30:00,18.79,18.89,18.68,18.68,9000.0,18.7394,18.8392,18.6297,18.6297,9000.0
2009-12-11 09:35:00,18.68,18.73,18.67,18.68,2500.0,18.6297,18.6796,18.6198,18.6297,2500.0
2009-12-11 09:40:00,18.72,18.72,18.69,18.69,1700.0,18.6696,18.6696,18.6397,18.6397,1700.0
2009-12-11 09:45:00,18.69,18.72,18.59,18.62,2200.0,18.6397,18.6696,18.54,18.5699,2200.0
2009-12-11 09:50:00,18.66,18.73,18.63,18.73,5600.0,18.6098,18.6796,18.5799,18.6796,5600.0
2009-12-11 09:55:00,18.73,18.73,18.62,18.64,4000.0,18.6796,18.6796,18.5699,18.5899,4000.0
2009-12-11 10:00:00,18.65,18.72,18.53,18.72,9000.0,18.5998,18.6696,18.4801,18.6696,9000.0
2009-12-11 10:05:00,18.75,18.78,18.72,18.74,6100.0,18.6996,18.7295,18.6696,18.6896,6100.0
2009-12-11 10:10:00,18.76,18.76,18.7,18.7,1600.0,18.7095,18.7095,18.6497,18.6497,1600.0
2009-12-11 10:15:00,18.72,18.75,18.7,18.75,3800.0,18.6696,18.6996,18.6497,18.6996,3800.0
2009-12-11 10:20:00,18.72,18.76,18.72,18.76,3200.0,18.6696,18.7095,18.6696,18.7095,3200.0
2009-12-11 10:25:00,18.73,18.76,18.72,18.74,26900.0,18.6796,18.7095,18.6696,18.6896,26900.0
2009-12-11 10:30:00,18.74,18.81,18.73,18.78,3600.0,18.6896,18.7594,18.6796,18.7295,3600.0
2009-12-11 10:35:00,18.8,18.8,18.75,18.77,1700.0,18.7494,18.7494,18.6996,18.7195,1700.0
2009-12-11 10:40:00,18.77,18.78,18.7,18.77,4100.0,18.7195,18.7295,18.6497,18.7195,4100.0
2009-12-11 10:45:00,18.77,18.83,18.76,18.8,3200.0,18.7195,18.7793,18.7095,18.7494,3200.0
2009-12-11 10:50:00,18.8,18.84,18.76,18.82,4800.0,18.7494,18.7893,18.7095,18.7694,4800.0
2009-12-11 10:55:00,18.8,18.82,18.78,18.78,1700.0,18.7494,18.7694,18.7295,18.7295,1700.0
2009-12-11 11:00:00,18.76,18.76,18.7,18.72,3800.0,18.7095,18.7095,18.6497,18.6696,3800.0
2009-12-11 11:05:00,18.72,18.81,18.69,18.8,12100.0,18.6696,18.7594,18.6397,18.7494,12100.0
2009-12-11 11:10:00,18.8,18.8,18.74,18.74,2000.0,18.7494,18.7494,18.6896,18.6896,2000.0
2009-12-11 11:15:00,18.75,18.75,18.72,18.72,1400.0,18.6996,18.6996,18.6696,18.6696,1400.0
2009-12-11 11:20:00,18.73,18.76,18.69,18.72,7200.0,18.6796,18.7095,18.6397,18.6696,7200.0
2009-12-11 11:25:00,18.72,18.81,18.69,18.78,12400.0,18.6696,18.7594,18.6397,18.7295,12400.0
2009-12-11 11:30:00,18.76,18.79,18.75,18.75,3600.0,18.7095,18.7394,18.6996,18.6996,3600.0
2009-12-11 11:35:00,18.75,18.83,18.75,18.83,4300.0,18.6996,18.7793,18.6996,18.7793,4300.0
2009-12-11 11:40:00,18.82,18.84,18.75,18.75,4300.0,18.7694,18.7893,18.6996,18.6996,4300.0
2009-12-11 11:45:00,18.75,18.76,18.7,18.76,5100.0,18.6996,18.7095,18.6497,18.7095,5100.0
2009-12-11 11:50:00,18.75,18.8,18.74,18.8,10900.0,18.6996,18.7494,18.6896,18.7494,10900.0
2009-12-11 11:55:00,18.78,18.78,18.74,18.75,2500.0,18.7295,18.7295,18.6896,18.6996,2500.0
2009-12-11 12:00:00,18.76,18.83,18.75,18.79,9000.0,18.7095,18.7793,18.6996,18.7394,9000.0
2009-12-11 12:05:00,18.79,18.82,18.79,18.8,2400.0,18.7394,18.7694,18.7394,18.7494,2400.0
2009-12-11 12:10:00,18.82,18.83,18.82,18.82,500.0,18.7694,18.7793,18.7694,18.7694,500.0
2009-12-11 12:15:00,18.83,18.85,18.83,18.83,1000.0,18.7793,18.7993,18.7793,18.7793,1000.0
2009-12-11 12:20:00,18.85,18.85,18.82,18.85,400.0,18.7993,18.7993,18.7694,18.7993,400.0
2009-12-11 12:25:00,18.84,18.85,18.81,18.81,300.0,18.7893,18.7993,18.7594,18.7594,300.0
2009-12-11 12:30:00,18.79,18.83,18.79,18.83,900.0,18.7394,18.7793,18.7394,18.7793,900.0
2009-12-11 12:35:00,18.81,18.83,18.81,18.83,1400.0,18.7594,18.7793,18.7594,18.7793,1400.0
2009-12-11 12:40:00,18.82,18.83,18.82,18.82,500.0,18.7694,18.7793,18.7694,18.7694,500.0
2009-12-11 12:45:00,18.8,18.8,18.78,18.78,600.0,18.7494,18.7494,18.7295,18.7295,600.0
2009-12-11 12:50:00,18.82,18.92,18.8,18.92,1700.0,18.7694,18.8691,18.7494,18.8691,1700.0
2009-12-11 12:55:00,18.92,18.93,18.91,18.91,2000.0,18.8691,18.8791,18.8591,18.8591,2000.0
2009-12-11 13:00:00,18.9,18.91,18.9,18.91,300.0,18.8492,18.8591,18.8492,18.8591,300.0
2009-12-11 13:05:00,18.91,18.91,18.89,18.89,1400.0,18.8591,18.8591,18.8392,18.8392,1400.0
2009-12-11 13:10:00,18.91,18.92,18.9,18.92,1300.0,18.8591,18.8691,18.8492,18.8691,1300.0
2009-12-11 13:15:00,18.91,18.93,18.89,18.89,1100.0,18.8591,18.8791,18.8392,18.8392,1100.0
2009-12-11 13:20:00,18.92,18.92,18.92,18.92,100.0,18.8691,18.8691,18.8691,18.8691,100.0
2009-12-11 13:25:00,18.91,18.91,18.88,18.9,1100.0,18.8591,18.8591,18.8292,18.8492,1100.0
2009-12-11 13:30:00,18.88,18.92,18.88,18.91,500.0,18.8292,18.8691,18.8292,18.8591,500.0
2009-12-11 13:35:00,18.93,18.93,18.9,18.9,900.0,18.8791,18.8791,18.8492,18.8492,900.0
2009-12-11 13:40:00,18.92,18.93,18.92,18.92,500.0,18.8691,18.8791,18.8691,18.8691,500.0
2009-12-11 13:45:00,18.92,18.93,18.91,18.92,1300.0,18.8691,18.8791,18.8591,18.8691,1300.0
2009-12-11 13:50:00,18.92,18.93,18.91,18.93,600.0,18.8691,18.8791,18.8591,18.8791,600.0
2009-12-11 13:55:00,18.92,19.0,18.92,19.0,4900.0,18.8691,18.9489,18.8691,18.9489,4900.0
2009-12-11 14:00:00,19.0,19.0,18.98,18.98,1000.0,18.9489,18.9489,18.9289,18.9289,1000.0
2009-12-11 14:05:00,18.99,19.0,18.95,18.99,82700.0,18.9389,18.9489,18.899,18.9389,82700.0
2009-12-11 14:10:00,18.98,18.99,18.95,18.99,2800.0,18.9289,18.9389,18.899,18.9389,2800.0
2009-12-11 14:15:00,18.99,18.99,18.98,18.98,76000.0,18.9389,18.9389,18.9289,18.9289,76000.0
2009-12-11 14:20:00,18.98,19.0,18.98,18.99,50000.0,18.9289,18.9489,18.9289,18.9389,50000.0
2009-12-11 14:25:00,19.0,19.0,18.97,18.97,1000.0,18.9489,18.9489,18.919,18.919,1000.0
2009-12-11 14:30:00,18.98,18.98,18.97,18.97,400.0,18.9289,18.9289,18.919,18.919,400.0
2009-12-11 14:35:00,18.96,18.96,18.93,18.95,1000.0,18.909,18.909,18.8791,18.899,1000.0
2009-12-11 14:40:00,18.97,18.97,18.94,18.97,26100.0,18.919,18.919,18.889,18.919,26100.0
2009-12-11 14:45:00,18.96,18.99,18.95,18.98,1600.0,18.909,18.9389,18.899,18.9289,1600.0
2009-12-11 14:50:00,18.98,18.99,18.98,18.99,700.0,18.9289,18.9389,18.9289,18.9389,700.0
2009-12-11 14:55:00,19.0,19.0,18.99,19.0,1600.0,18.9489,18.9489,18.9389,18.9489,1600.0
2009-12-11 15:00:00,18.99,19.0,18.99,19.0,1400.0,18.9389,18.9489,18.9389,18.9489,1400.0
2009-12-11 15:05:00,18.99,19.01,18.99,19.0,700.0,18.9389,18.9589,18.9389,18.9489,700.0
2009-12-11 15:10:00,19.0,19.01,18.99,18.99,4400.0,18.9489,18.9589,18.9389,18.9389,4400.0
2009-12-11 15:15:00,18.99,19.0,18.98,18.98,2400.0,18.9389,18.9489,18.9289,18.9289,2400.0
2009-12-11 15:20:00,18.99,19.01,18.99,19.0,2000.0,18.9389,18.9589,18.9389,18.9489,2000.0
2009-12-11 15:25:00,19.02,19.05,19.01,19.05,2900.0,18.9688,18.9988,18.9589,18.9988,2900.0
2009-12-11 15:30:00,19.05,19.05,19.03,19.04,1100.0,18.9988,18.9988,18.9788,18.9888,1100.0
2009-12-11 15:35:00,19.04,19.04,19.01,19.01,5000.0,18.9888,18.9888,18.9589,18.9589,5000.0
2009-12-11 15:40:00,19.01,19.01,18.96,18.96,3600.0,18.9589,18.9589,18.909,18.909,3600.0
2009-12-11 15:45:00,18.97,18.98,18.92,18.94,29000.0,18.919,18.9289,18.8691,18.889,29000.0
2009-12-11 15:50:00,18.94,18.96,18.94,18.96,4900.0,18.889,18.909,18.889,18.909,4900.0
2009-12-11 15:55:00,18.94,18.96,18.94,18.96,14300.0,18.889,18.909,18.889,18.909,14300.0
2009-12-14 09:30:00,19.02,19.04,18.83,18.83,4300.0,18.9688,18.9888,18.7793,18.7793,4300.0
2009-12-14 09:35:00,18.82,18.88,18.77,18.88,2700.0,18.7694,18.8292,18.7195,18.8292,2700.0
2009-12-14 09:40:00,18.88,18.9,18.87,18.9,2400.0,18.8292,18.8492,18.8192,18.8492,2400.0
2009-12-14 09:45:00,18.91,18.92,18.88,18.9,1200.0,18.8591,18.8691,18.8292,18.8492,1200.0
2009-12-14 09:50:00,18.89,18.89,18.86,18.88,6000.0,18.8392,18.8392,18.8093,18.8292,6000.0
2009-12-14 09:55:00,18.88,18.95,18.88,18.94,2500.0,18.8292,18.899,18.8292,18.889,2500.0
2009-12-14 10:00:00,18.94,18.94,18.86,18.88,4600.0,18.889,18.889,18.8093,18.8292,4600.0
2009-12-14 10:05:00,18.87,18.88,18.86,18.88,4000.0,18.8192,18.8292,18.8093,18.8292,4000.0
2009-12-14 10:10:00,18.87,18.88,18.86,18.86,800.0,18.8192,18.8292,18.8093,18.8093,800.0
2009-12-14 10:15:00,18.88,18.88,18.84,18.84,3200.0,18.8292,18.8292,18.7893,18.7893,3200.0
2009-12-14 10:20:00,18.84,18.86,18.84,18.86,1900.0,18.7893,18.8093,18.7893,18.8093,1900.0
2009-12-14 10:25:00,18.85,18.87,18.85,18.85,2900.0,18.7993,18.8192,18.7993,18.7993,2900.0
2009-12-14 10:30:00,18.86,18.88,18.83,18.88,2200.0,18.8093,18.8292,18.7793,18.8292,2200.0
2009-12-14 10:35:00,18.87,18.87,18.85,18.85,700.0,18.8192,18.8192,18.7993,18.7993,700.0
2009-12-14 10:40:00,18.85,18.86,18.84,18.85,1400.0,18.7993,18.8093,18.7893,18.7993,1400.0
2009-12-14 10:45:00,18.86,18.88,18.85,18.86,1300.0,18.8093,18.8292,18.7993,18.8093,1300.0
2009-12-14 10:50:00,18.89,18.93,18.88,18.92,1600.0,18.8392,18.8791,18.8292,18.8691,1600.0
2009-12-14 10:55:00,18.93,18.95,18.92,18.93,3000.0,18.8791,18.899,18.8691,18.8791,3000.0
2009-12-14 11:00:00,18.94,18.94,18.93,18.93,500.0,18.889,18.889,18.8791,18.8791,500.0
2009-12-14 11:05:00,18.93,18.94,18.93,18.93,700.0,18.8791,18.889,18.8791,18.8791,700.0
2009-12-14 11:10:00,18.94,18.96,18.93,18.96,2700.0,18.889,18.909,18.8791,18.909,2700.0
2009-12-14 11:15:00,18.99,19.01,18.99,18.99,600.0,18.9389,18.9589,18.9389,18.9389,600.0
2009-12-14 11:20:00,18.98,19.0,18.96,19.0,1300.0,18.9289,18.9489,18.909,18.9489,1300.0
2009-12-14 11:25:00,19.0,19.02,19.0,19.02,900.0,18.9489,18.9688,18.9489,18.9688,900.0
2009-12-14 11:30:00,19.01,19.01,18.97,18.97,700.0,18.9589,18.9589,18.919,18.919,700.0
2009-12-14 11:35:00,18.98,19.0,18.96,19.0,1800.0,18.9289,18.9489,18.909,18.9489,1800.0
2009-12-14 11:40:00,19.01,19.07,19.01,19.04,1600.0,18.9589,19.0187,18.9589,18.9888,1600.0
2009-12-14 11:45:00,19.05,19.13,19.05,19.13,4800.0,18.9988,19.0785,18.9988,19.0785,4800.0
2009-12-14 11:50:00,19.09,19.09,19.07,19.09,500.0,19.0386,19.0386,19.0187,19.0386,500.0
2009-12-14 11:55:00,19.08,19.08,19.01,19.01,800.0,19.0287,19.0287,18.9589,18.9589,800.0
2009-12-14 12:00:00,19.04,19.04,19.04,19.04,200.0,18.9888,18.9888,18.9888,18.9888,200.0
2009-12-14 12:05:00,19.03,19.04,19.03,19.03,600.0,18.9788,18.9888,18.9788,18.9788,600.0
2009-12-14 12:10:00,19.04,19.04,19.03,19.04,600.0,18.9888,18.9888,18.9788,18.9888,600.0
2009-12-14 12:15:00,19.03,19.04,19.03,19.04,1200.0,18.9788,18.9888,18.9788,18.9888,1200.0
2009-12-14 12:20:00,19.04,19.08,19.04,19.08,1200.0,18.9888,19.0287,18.9888,19.0287,1200.0
2009-12-14 12:25:00,19.09,19.16,19.08,19.15,3100.0,19.0386,19.1085,19.0287,19.0985,3100.0
2009-12-14 12:30:00,19.15,19.16,19.15,19.15,1700.0,19.0985,19.1085,19.0985,19.0985,1700.0
2009-12-14 12:35:00,19.16,19.2,19.16,19.2,1300.0,19.1085,19.1483,19.1085,19.1483,1300.0
2009-12-14 12:40:00,19.2,19.29,19.2,19.27,5000.0,19.1483,19.2381,19.1483,19.2182,5000.0
2009-12-14 12:45:00,19.27,19.28,19.25,19.25,2200.0,19.2182,19.2281,19.1982,19.1982,2200.0
2009-12-14 12:50:00,19.28,19.28,19.24,19.26,1900.0,19.2281,19.2281,19.1882,19.2082,1900.0
2009-12-14 12:55:00,19.25,19.25,19.22,19.23,1800.0,19.1982,19.1982,19.1683,19.1783,1800.0
2009-12-14 13:00:00,19.23,19.23,19.21,19.22,1700.0,19.1783,19.1783,19.1583,19.1683,1700.0
2009-12-14 13:05:00,19.2,19.22,19.2,19.22,300.0,19.1483,19.1683,19.1483,19.1683,300.0
2009-12-14 13:10:00,19.22,19.22,19.2,19.2,500.0,19.1683,19.1683,19.1483,19.1483,500.0
2009-12-14 13:15:00,19.21,19.21,19.16,19.16,2700.0,19.1583,19.1583,19.1085,19.1085,2700.0
2009-12-14 13:20:00,19.18,19.18,19.17,19.18,900.0,19.1284,19.1284,19.1184,19.1284,900.0
2009-12-14 13:25:00,19.18,19.18,19.17,19.18,2100.0,19.1284,19.1284,19.1184,19.1284,2100.0
2009-12-14 13:30:00,19.18,19.21,19.17,19.21,6800.0,19.1284,19.1583,19.1184,19.1583,6800.0
2009-12-14 13:35:00,19.22,19.29,19.2,19.28,9600.0,19.1683,19.2381,19.1483,19.2281,9600.0
2009-12-14 13:40:00,19.26,19.29,19.26,19.27,2700.0,19.2082,19.2381,19.2082,19.2182,2700.0
2009-12-14 13:45:00,19.28,19.28,19.26,19.28,1800.0,19.2281,19.2281,19.2082,19.2281,1800.0
2009-12-14 13:50:00,19.27,19.28,19.27,19.28,1100.0,19.2182,19.2281,19.2182,19.2281,1100.0
2009-12-14 13:55:00,19.27,19.32,19.27,19.32,4200.0,19.2182,19.268,19.2182,19.268,4200.0
2009-12-14 14:00:00,19.32,19.41,19.3,19.3,22200.0,19.268,19.3578,19.2481,19.2481,22200.0
2009-12-14 14:05:00,19.29,19.3,19.27,19.3,19700.0,19.2381,19.2481,19.2182,19.2481,19700.0
2009-12-14 14:10:00,19.3,19.33,19.28,19.33,2000.0,19.2481,19.278,19.2281,19.278,2000.0
2009-12-14 14:15:00,19.32,19.33,19.31,19.32,1000.0,19.268,19.278,19.2581,19.268,1000.0
2009-12-14 14:20:00,19.31,19.31,19.29,19.29,2200.0,19.2581,19.2581,19.2381,19.2381,2200.0
2009-12-14 14:25:00,19.29,19.29,19.26,19.29,2900.0,19.2381,19.2381,19.2082,19.2381,2900.0
2009-12-14 14:30:00,19.26,19.29,19.26,19.29,3200.0,19.2082,19.2381,19.2082,19.2381,3200.0
2009-12-14 14:35:00,19.29,19.33,19.28,19.33,3300.0,19.2381,19.278,19.2281,19.278,3300.0
2009-12-14 14:40:00,19.32,19.33,19.32,19.33,1900.0,19.268,19.278,19.268,19.278,1900.0
2009-12-14 14:45:00,19.33,19.35,19.33,19.34,1700.0,19.278,19.2979,19.278,19.288,1700.0
2009-12-14 14:50:00,19.36,19.38,19.35,19.38,3100.0,19.3079,19.3279,19.2979,19.3279,3100.0
2009-12-14 14:55:00,19.38,19.38,19.35,19.36,4100.0,19.3279,19.3279,19.2979,19.3079,4100.0
2009-12-14 15:00:00,19.35,19.41,19.35,19.41,17500.0,19.2979,19.3578,19.2979,19.3578,17500.0
2009-12-14 15:05:00,19.41,19.42,19.4,19.42,6500.0,19.3578,19.3678,19.3478,19.3678,6500.0
2009-12-14 15:10:00,19.42,19.43,19.42,19.42,4200.0,19.3678,19.3777,19.3678,19.3678,4200.0
2009-12-14 15:15:00,19.42,19.45,19.42,19.45,18900.0,19.3678,19.3977,19.3678,19.3977,18900.0
2009-12-14 15:20:00,19.45,19.46,19.45,19.45,2900.0,19.3977,19.4076,19.3977,19.3977,2900.0
2009-12-14 15:25:00,19.45,19.51,19.45,19.5,16200.0,19.3977,19.4575,19.3977,19.4475,16200.0
2009-12-14 15:30:00,19.51,19.52,19.49,19.51,9000.0,19.4575,19.4675,19.4376,19.4575,9000.0
2009-12-14 15:35:00,19.51,19.57,19.5,19.56,42800.0,19.4575,19.5174,19.4475,19.5074,42800.0
2009-12-14 15:40:00,19.56,19.57,19.55,19.55,14000.0,19.5074,19.5174,19.4974,19.4974,14000.0
2009-12-14 15:45:00,19.55,19.56,19.55,19.55,24700.0,19.4974,19.5074,19.4974,19.4974,24700.0
2009-12-14 15:50:00,19.56,19.56,19.55,19.56,25400.0,19.5074,19.5074,19.4974,19.5074,25400.0
2009-12-14 15:55:00,19.55,19.56,19.53,19.55,43200.0,19.4974,19.5074,19.4775,19.4974,43200.0
2009-12-15 09:30:00,19.55,19.68,19.48,19.61,10600.0,19.4974,19.6271,19.4276,19.5572,10600.0
2009-12-15 09:35:00,19.68,19.69,19.54,19.58,4900.0,19.6271,19.637,19.4874,19.5273,4900.0
2009-12-15 09:40:00,19.58,19.58,19.49,19.51,5500.0,19.5273,19.5273,19.4376,19.4575,5500.0
2009-12-15 09:45:00,19.53,19.66,19.52,19.59,6200.0,19.4775,19.6071,19.4675,19.5373,6200.0
2009-12-15 09:50:00,19.59,19.7,19.58,19.7,6300.0,19.5373,19.647,19.5273,19.647,6300.0
2009-12-15 09:55:00,19.7,19.78,19.7,19.76,6800.0,19.647,19.7268,19.647,19.7068,6800.0
2009-12-15 10:00:00,19.76,19.81,19.75,19.81,4800.0,19.7068,19.7567,19.6969,19.7567,4800.0
2009-12-15 10:05:00,19.81,19.82,19.76,19.82,5100.0,19.7567,19.7667,19.7068,19.7667,5100.0
2009-12-15 10:10:00,19.83,19.85,19.83,19.85,5400.0,19.7767,19.7966,19.7767,19.7966,5400.0
2009-12-15 10:15:00,19.85,19.98,19.85,19.94,14300.0,19.7966,19.9262,19.7966,19.8864,14300.0
2009-12-15 10:20:00,19.92,20.0,19.92,19.98,5800.0,19.8664,19.9462,19.8664,19.9262,5800.0
2009-12-15 10:25:00,19.99,20.06,19.98,20.0,38400.0,19.9362,20.006,19.9262,19.9462,38400.0
2009-12-15 10:30:00,20.0,20.12,20.0,20.11,10300.0,19.9462,20.0659,19.9462,20.0559,10300.0
2009-12-15 10:35:00,20.09,20.16,20.09,20.12,9500.0,20.036,20.1058,20.036,20.0659,9500.0
2009-12-15 10:40:00,20.12,20.22,20.12,20.2,15100.0,20.0659,20.1656,20.0659,20.1457,15100.0
2009-12-15 10:45:00,20.22,20.22,20.1,20.14,26600.0,20.1656,20.1656,20.0459,20.0858,26600.0
2009-12-15 10:50:00,20.17,20.26,20.15,20.26,10100.0,20.1157,20.2055,20.0958,20.2055,10100.0
2009-12-15 10:55:00,20.26,20.3,20.23,20.25,6900.0,20.2055,20.2454,20.1756,20.1955,6900.0
2009-12-15 11:00:00,20.26,20.29,20.22,20.26,5700.0,20.2055,20.2354,20.1656,20.2055,5700.0
2009-12-15 11:05:00,20.28,20.28,20.23,20.25,2300.0,20.2254,20.2254,20.1756,20.1955,2300.0
2009-12-15 11:10:00,20.23,20.23,20.19,20.21,2200.0,20.1756,20.1756,20.1357,20.1556,2200.0
2009-12-15 11:15:00,20.2,20.22,20.07,20.16,11000.0,20.1457,20.1656,20.016,20.1058,11000.0
2009-12-15 11:20:00,20.16,20.17,20.12,20.15,7900.0,20.1058,20.1157,20.0659,20.0958,7900.0
2009-12-15 11:25:00,20.15,20.15,20.14,20.15,4200.0,20.0958,20.0958,20.0858,20.0958,4200.0
2009-12-15 11:30:00,20.15,20.15,20.13,20.15,5000.0,20.0958,20.0958,20.0758,20.0958,5000.0
2009-12-15 11:35:00,20.14,20.16,20.13,20.14,8100.0,20.0858,20.1058,20.0758,20.0858,8100.0
2009-12-15 11:40:00,20.15,20.15,20.15,20.15,2100.0,20.0958,20.0958,20.0958,20.0958,2100.0
2009-12-15 11:45:00,20.15,20.15,20.13,20.15,3200.0,20.0958,20.0958,20.0758,20.0958,3200.0
2009-12-15 11:50:00,20.15,20.15,20.13,20.14,2600.0,20.0958,20.0958,20.0758,20.0858,2600.0
2009-12-15 11:55:00,20.13,20.15,20.11,20.15,4900.0,20.0758,20.0958,20.0559,20.0958,4900.0
2009-12-15 12:00:00,20.15,20.15,20.12,20.14,4200.0,20.0958,20.0958,20.0659,20.0858,4200.0
2009-12-15 12:05:00,20.15,20.18,20.13,20.15,7400.0,20.0958,20.1257,20.0758,20.0958,7400.0
2009-12-15 12:10:00,20.15,20.15,20.12,20.12,1400.0,20.0958,20.0958,20.0659,20.0659,1400.0
2009-12-15 12:15:00,20.13,20.13,20.08,20.09,1500.0,20.0758,20.0758,20.026,20.036,1500.0
2009-12-15 12:20:00,20.08,20.08,20.05,20.05,900.0,20.026,20.026,19.9961,19.9961,900.0
2009-12-15 12:25:00,20.05,20.06,20.05,20.06,1700.0,19.9961,20.006,19.9961,20.006,1700.0
2009-12-15 12:30:00,20.05,20.11,20.05,20.1,7200.0,19.9961,20.0559,19.9961,20.0459,7200.0
2009-12-15 12:35:00,20.12,20.13,20.11,20.12,6300.0,20.0659,20.0758,20.0559,20.0659,6300.0
2009-12-15 12:40:00,20.13,20.16,20.11,20.16,6900.0,20.0758,20.1058,20.0559,20.1058,6900.0
2009-12-15 12:45:00,20.17,20.17,20.15,20.15,2300.0,20.1157,20.1157,20.0958,20.0958,2300.0
2009-12-15 12:50:00,20.15,20.16,20.15,20.16,3600.0,20.0958,20.1058,20.0958,20.1058,3600.0
2009-12-15 12:55:00,20.15,20.16,20.15,20.16,1300.0,20.0958,20.1058,20.0958,20.1058,1300.0
2009-12-15 13:00:00,20.15,20.16,20.14,20.15,8300.0,20.0958,20.1058,20.0858,20.0958,8300.0
2009-12-15 13:05:00,20.15,20.16,20.14,20.14,11600.0,20.0958,20.1058,20.0858,20.0858,11600.0
2009-12-15 13:10:00,20.14,20.19,20.14,20.16,6900.0,20.0858,20.1357,20.0858,20.1058,6900.0
2009-12-15 13:15:00,20.15,20.15,20.14,20.15,1500.0,20.0958,20.0958,20.0858,20.0958,1500.0
2009-12-15 13:20:00,20.12,20.13,20.1,20.11,8900.0,20.0659,20.0758,20.0459,20.0559,8900.0
2009-12-15 13:25:00,20.11,20.12,20.1,20.11,4300.0,20.0559,20.0659,20.0459,20.0559,4300.0
2009-12-15 13:30:00,20.11,20.13,20.1,20.11,5200.0,20.0559,20.0758,20.0459,20.0559,5200.0
2009-12-15 13:35:00,20.11,20.11,20.09,20.1,8200.0,20.0559,20.0559,20.036,20.0459,8200.0
2009-12-15 13:40:00,20.08,20.08,20.04,20.04,2300.0,20.026,20.026,19.9861,19.9861,2300.0
2009-12-15 13:45:00,20.04,20.05,20.0,20.0,3700.0,19.9861,19.9961,19.9462,19.9462,3700.0
2009-12-15 13:50:00,20.0,20.05,20.0,20.05,4500.0,19.9462,19.9961,19.9462,19.9961,4500.0
2009-12-15 13:55:00,20.07,20.08,20.06,20.08,3600.0,20.016,20.026,20.006,20.026,3600.0
2009-12-15 14:00:00,20.06,20.11,20.06,20.1,10500.0,20.006,20.0559,20.006,20.0459,10500.0
2009-12-15 14:05:00,20.11,20.12,20.1,20.11,3700.0,20.0559,20.0659,20.0459,20.0559,3700.0
2009-12-15 14:10:00,20.11,20.11,20.1,20.1,700.0,20.0559,20.0559,20.0459,20.0459,700.0
2009-12-15 14:15:00,20.11,20.16,20.1,20.13,4500.0,20.0559,20.1058,20.0459,20.0758,4500.0
2009-12-15 14:20:00,20.13,20.14,20.12,20.13,2300.0,20.0758,20.0858,20.0659,20.0758,2300.0
2009-12-15 14:25:00,20.14,20.14,20.12,20.14,9500.0,20.0858,20.0858,20.0659,20.0858,9500.0
2009-12-15 14:30:00,20.13,20.16,20.13,20.16,2800.0,20.0758,20.1058,20.0758,20.1058,2800.0
2009-12-15 14:35:00,20.16,20.16,20.15,20.16,3300.0,20.1058,20.1058,20.0958,20.1058,3300.0
2009-12-15 14:40:00,20.16,20.16,20.14,20.15,4500.0,20.1058,20.1058,20.0858,20.0958,4500.0
2009-12-15 14:45:00,20.16,20.19,20.16,20.17,1300.0,20.1058,20.1357,20.1058,20.1157,1300.0
2009-12-15 14:50:00,20.17,20.17,20.13,20.15,11900.0,20.1157,20.1157,20.0758,20.0958,11900.0
2009-12-15 14:55:00,20.15,20.16,20.14,20.15,7100.0,20.0958,20.1058,20.0858,20.0958,7100.0
2009-12-15 15:00:00,20.15,20.16,20.14,20.15,11000.0,20.0958,20.1058,20.0858,20.0958,11000.0
2009-12-15 15:05:00,20.15,20.16,20.15,20.15,2400.0,20.0958,20.1058,20.0958,20.0958,2400.0
2009-12-15 15:10:00,20.16,20.17,20.14,20.16,13200.0,20.1058,20.1157,20.0858,20.1058,13200.0
2009-12-15 15:15:00,20.15,20.16,20.15,20.15,7600.0,20.0958,20.1058,20.0958,20.0958,7600.0
2009-12-15 15:20:00,20.15,20.17,20.12,20.13,12600.0,20.0958,20.1157,20.0659,20.0758,12600.0
2009-12-15 15:25:00,20.14,20.21,20.13,20.2,12500.0,20.0858,20.1556,20.0758,20.1457,12500.0
2009-12-15 15:30:00,20.2,20.21,20.19,20.2,19500.0,20.1457,20.1556,20.1357,20.1457,19500.0
2009-12-15 15:35:00,20.2,20.21,20.19,20.21,13300.0,20.1457,20.1556,20.1357,20.1556,13300.0
2009-12-15 15:40:00,20.2,20.21,20.19,20.21,14100.0,20.1457,20.1556,20.1357,20.1556,14100.0
2009-12-15 15:45:00,20.2,20.23,20.2,20.22,20700.0,20.1457,20.1756,20.1457,20.1656,20700.0
2009-12-15 15:50:00,20.22,20.23,20.2,20.2,16300.0,20.1656,20.1756,20.1457,20.1457,16300.0
2009-12-15 15:55:00,20.21,20.27,20.2,20.23,58000.0,20.1556,20.2155,20.1457,20.1756,58000.0
2009-12-16 09:30:00,20.28,20.35,20.1,20.35,8700.0,20.2254,20.2953,20.0459,20.2953,8700.0
2009-12-16 09:35:00,20.35,20.4,20.31,20.34,4400.0,20.2953,20.3451,20.2554,20.2853,4400.0
2009-12-16 09:40:00,20.34,20.41,20.34,20.39,8600.0,20.2853,20.3551,20.2853,20.3351,8600.0
2009-12-16 09:45:00,20.38,20.51,20.38,20.47,9600.0,20.3252,20.4548,20.3252,20.4149,9600.0
2009-12-16 09:50:00,20.51,20.59,20.51,20.58,6600.0,20.4548,20.5346,20.4548,20.5246,6600.0
2009-12-16 09:55:00,20.57,20.58,20.52,20.55,8300.0,20.5147,20.5246,20.4648,20.4947,8300.0
2009-12-16 10:00:00,20.55,20.55,20.43,20.45,22900.0,20.4947,20.4947,20.375,20.395,22900.0
2009-12-16 10:05:00,20.44,20.62,20.44,20.62,18500.0,20.385,20.5645,20.385,20.5645,18500.0
2009-12-16 10:10:00,20.6,20.64,20.53,20.55,11200.0,20.5446,20.5845,20.4748,20.4947,11200.0
2009-12-16 10:15:00,20.53,20.57,20.49,20.55,4100.0,20.4748,20.5147,20.4349,20.4947,4100.0
2009-12-16 10:20:00,20.51,20.53,20.39,20.42,4900.0,20.4548,20.4748,20.3351,20.3651,4900.0
2009-12-16 10:25:00,20.41,20.43,20.35,20.43,11100.0,20.3551,20.375,20.2953,20.375,11100.0
2009-12-16 10:30:00,20.43,20.51,20.43,20.47,2200.0,20.375,20.4548,20.375,20.4149,2200.0
2009-12-16 10:35:00,20.47,20.47,20.38,20.46,4900.0,20.4149,20.4149,20.3252,20.405,4900.0
2009-12-16 10:40:00,20.44,20.5,20.39,20.49,7800.0,20.385,20.4448,20.3351,20.4349,7800.0
2009-12-16 10:45:00,20.49,20.5,20.45,20.45,1000.0,20.4349,20.4448,20.395,20.395,1000.0
2009-12-16 10:50:00,20.45,20.47,20.45,20.47,1700.0,20.395,20.4149,20.395,20.4149,1700.0
2009-12-16 10:55:00,20.47,20.48,20.46,20.48,3000.0,20.4149,20.4249,20.405,20.4249,3000.0
2009-12-16 11:00:00,20.48,20.56,20.48,20.54,6100.0,20.4249,20.5047,20.4249,20.4847,6100.0
2009-12-16 11:05:00,20.54,20.56,20.53,20.56,3100.0,20.4847,20.5047,20.4748,20.5047,3100.0
2009-12-16 11:10:00,20.57,20.58,20.54,20.57,900.0,20.5147,20.5246,20.4847,20.5147,900.0
2009-12-16 11:15:00,20.57,20.61,20.55,20.58,6200.0,20.5147,20.5546,20.4947,20.5246,6200.0
2009-12-16 11:20:00,20.59,20.64,20.59,20.64,3500.0,20.5346,20.5845,20.5346,20.5845,3500.0
2009-12-16 11:25:00,20.61,20.67,20.6,20.66,2500.0,20.5546,20.6144,20.5446,20.6044,2500.0
2009-12-16 11:30:00,20.67,20.68,20.65,20.68,2800.0,20.6144,20.6244,20.5944,20.6244,2800.0
2009-12-16 11:35:00,20.68,20.68,20.63,20.65,4300.0,20.6244,20.6244,20.5745,20.5944,4300.0
2009-12-16 11:40:00,20.65,20.65,20.64,20.65,700.0,20.5944,20.5944,20.5845,20.5944,700.0
2009-12-16 11:45:00,20.65,20.65,20.63,20.64,2300.0,20.5944,20.5944,20.5745,20.5845,2300.0
2009-12-16 11:50:00,20.64,20.67,20.64,20.65,3400.0,20.5845,20.6144,20.5845,20.5944,3400.0
2009-12-16 11:55:00,20.65,20.66,20.63,20.65,1900.0,20.5944,20.6044,20.5745,20.5944,1900.0
2009-12-16 12:00:00,20.65,20.69,20.61,20.64,4600.0,20.5944,20.6343,20.5546,20.5845,4600.0
2009-12-16 12:05:00,20.67,20.67,20.63,20.67,6400.0,20.6144,20.6144,20.5745,20.6144,6400.0
2009-12-16 12:10:00,20.66,20.66,20.62,20.63,3000.0,20.6044,20.6044,20.5645,20.5745,3000.0
2009-12-16 12:15:00,20.63,20.63,20.62,20.62,600.0,20.5745,20.5745,20.5645,20.5645,600.0
2009-12-16 12:20:00,20.62,20.62,20.59,20.6,6300.0,20.5645,20.5645,20.5346,20.5446,6300.0
2009-12-16 12:25:00,20.6,20.61,20.6,20.61,2400.0,20.5446,20.5546,20.5446,20.5546,2400.0
2009-12-16 12:30:00,20.61,20.61,20.55,20.56,1900.0,20.5546,20.5546,20.4947,20.5047,1900.0
2009-12-16 12:35:00,20.57,20.59,20.55,20.57,1900.0,20.5147,20.5346,20.4947,20.5147,1900.0
2009-12-16 12:40:00,20.57,20.59,20.57,20.57,1200.0,20.5147,20.5346,20.5147,20.5147,1200.0
2009-12-16 12:45:00,20.58,20.59,20.58,20.59,600.0,20.5246,20.5346,20.5246,20.5346,600.0
2009-12-16 12:50:00,20.58,20.59,20.55,20.55,8600.0,20.5246,20.5346,20.4947,20.4947,8600.0
2009-12-16 12:55:00,20.55,20.55,20.53,20.53,4700.0,20.4947,20.4947,20.4748,20.4748,4700.0
2009-12-16 13:00:00,20.54,20.55,20.5,20.54,58800.0,20.4847,20.4947,20.4448,20.4847,58800.0
2009-12-16 13:05:00,20.55,20.55,20.53,20.54,4600.0,20.4947,20.4947,20.4748,20.4847,4600.0
2009-12-16 13:10:00,20.55,20.57,20.55,20.57,2400.0,20.4947,20.5147,20.4947,20.5147,2400.0
2009-12-16 13:15:00,20.57,20.62,20.56,20.59,5600.0,20.5147,20.5645,20.5047,20.5346,5600.0
2009-12-16 13:20:00,20.59,20.6,20.58,20.59,1300.0,20.5346,20.5446,20.5246,20.5346,1300.0
2009-12-16 13:25:00,20.61,20.62,20.6,20.6,1100.0,20.5546,20.5645,20.5446,20.5446,1100.0
2009-12-16 13:30:00,20.6,20.61,20.56,20.56,2300.0,20.5446,20.5546,20.5047,20.5047,2300.0
2009-12-16 13:35:00,20.56,20.56,20.52,20.52,3400.0,20.5047,20.5047,20.4648,20.4648,3400.0
2009-12-16 13:40:00,20.52,20.53,20.5,20.51,6600.0,20.4648,20.4748,20.4448,20.4548,6600.0
2009-12-16 13:45:00,20.51,20.56,20.5,20.56,12000.0,20.4548,20.5047,20.4448,20.5047,12000.0
2009-12-16 13:50:00,20.55,20.57,20.54,20.56,7100.0,20.4947,20.5147,20.4847,20.5047,7100.0
2009-12-16 13:55:00,20.56,20.56,20.55,20.56,1200.0,20.5047,20.5047,20.4947,20.5047,1200.0
2009-12-16 14:00:00,20.56,20.63,20.56,20.61,8800.0,20.5047,20.5745,20.5047,20.5546,8800.0
2009-12-16 14:05:00,20.6,20.6,20.57,20.57,4100.0,20.5446,20.5446,20.5147,20.5147,4100.0
2009-12-16 14:10:00,20.57,20.63,20.57,20.61,4500.0,20.5147,20.5745,20.5147,20.5546,4500.0
2009-12-16 14:15:00,20.61,20.69,20.61,20.67,8600.0,20.5546,20.6343,20.5546,20.6144,8600.0
2009-12-16 14:20:00,20.67,20.7,20.62,20.67,9400.0,20.6144,20.6443,20.5645,20.6144,9400.0
2009-12-16 14:25:00,20.69,20.77,20.67,20.75,11500.0,20.6343,20.7141,20.6144,20.6942,11500.0
2009-12-16 14:30:00,20.73,20.78,20.73,20.76,11700.0,20.6742,20.7241,20.6742,20.7042,11700.0
2009-12-16 14:35:00,20.75,20.78,20.74,20.78,5600.0,20.6942,20.7241,20.6842,20.7241,5600.0
2009-12-16 14:40:00,20.79,20.79,20.75,20.76,3800.0,20.7341,20.7341,20.6942,20.7042,3800.0
2009-12-16 14:45:00,20.75,20.76,20.69,20.7,6400.0,20.6942,20.7042,20.6343,20.6443,6400.0
2009-12-16 14:50:00,20.68,20.74,20.63,20.71,21200.0,20.6244,20.6842,20.5745,20.6543,21200.0
2009-12-16 14:55:00,20.72,20.74,20.7,20.74,7800.0,20.6643,20.6842,20.6443,20.6842,7800.0
2009-12-16 15:00:00,20.72,20.73,20.7,20.71,6900.0,20.6643,20.6742,20.6443,20.6543,6900.0
2009-12-16 15:05:00,20.71,20.74,20.68,20.74,7600.0,20.6543,20.6842,20.6244,20.6842,7600.0
2009-12-16 15:10:00,20.74,20.74,20.73,20.74,6400.0,20.6842,20.6842,20.6742,20.6842,6400.0
2009-12-16 15:15:00,20.74,20.8,20.73,20.8,7800.0,20.6842,20.744,20.6742,20.744,7800.0
2009-12-16 15:20:00,20.81,20.81,20.72,20.73,4500.0,20.754,20.754,20.6643,20.6742,4500.0
2009-12-16 15:25:00,20.71,20.72,20.7,20.7,5900.0,20.6543,20.6643,20.6443,20.6443,5900.0
2009-12-16 15:30:00,20.7,20.71,20.67,20.67,3900.0,20.6443,20.6543,20.6144,20.6144,3900.0
2009-12-16 15:35:00,20.68,20.75,20.67,20.74,11900.0,20.6244,20.6942,20.6144,20.6842,11900.0
2009-12-16 15:40:00,20.73,20.77,20.7,20.75,13300.0,20.6742,20.7141,20.6443,20.6942,13300.0
2009-12-16 15:45:00,20.72,20.92,20.71,20.88,37800.0,20.6643,20.8637,20.6543,20.8238,37800.0
2009-12-16 15:50:00,20.89,20.9,20.77,20.78,21300.0,20.8338,20.8438,20.7141,20.7241,21300.0
2009-12-16 15:55:00,20.79,20.79,20.76,20.78,16200.0,20.7341,20.7341,20.7042,20.7241,16200.0
2009-12-17 09:30:00,20.59,20.7,20.52,20.58,2900.0,20.5346,20.6443,20.4648,20.5246,2900.0
2009-12-17 09:35:00,20.58,20.6,20.55,20.57,2500.0,20.5246,20.5446,20.4947,20.5147,2500.0
2009-12-17 09:40:00,20.57,20.65,20.56,20.6,16100.0,20.5147,20.5944,20.5047,20.5446,16100.0
2009-12-17 09:45:00,20.61,20.63,20.59,20.6,5300.0,20.5546,20.5745,20.5346,20.5446,5300.0
2009-12-17 09:50:00,20.61,20.61,20.56,20.56,12300.0,20.5546,20.5546,20.5047,20.5047,12300.0
2009-12-17 09:55:00,20.56,20.57,20.41,20.54,15400.0,20.5047,20.5147,20.3551,20.4847,15400.0
2009-12-17 10:00:00,20.54,20.65,20.54,20.58,11200.0,20.4847,20.5944,20.4847,20.5246,11200.0
2009-12-17 10:05:00,20.57,20.61,20.52,20.61,7800.0,20.5147,20.5546,20.4648,20.5546,7800.0
2009-12-17 10:10:00,20.61,20.62,20.53,20.53,6000.0,20.5546,20.5645,20.4748,20.4748,6000.0
2009-12-17 10:15:00,20.54,20.6,20.53,20.6,12000.0,20.4847,20.5446,20.4748,20.5446,12000.0
2009-12-17 10:20:00,20.6,20.63,20.6,20.6,8300.0,20.5446,20.5745,20.5446,20.5446,8300.0
2009-12-17 10:25:00,20.6,20.61,20.53,20.53,5400.0,20.5446,20.5546,20.4748,20.4748,5400.0
2009-12-17 10:30:00,20.54,20.58,20.54,20.57,6900.0,20.4847,20.5246,20.4847,20.5147,6900.0
2009-12-17 10:35:00,20.56,20.57,20.49,20.5,14100.0,20.5047,20.5147,20.4349,20.4448,14100.0
2009-12-17 10:40:00,20.5,20.62,20.5,20.58,12200.0,20.4448,20.5645,20.4448,20.5246,12200.0
2009-12-17 10:45:00,20.56,20.58,20.55,20.57,3700.0,20.5047,20.5246,20.4947,20.5147,3700.0
2009-12-17 10:50:00,20.58,20.6,20.58,20.58,4400.0,20.5246,20.5446,20.5246,20.5246,4400.0
2009-12-17 10:55:00,20.58,20.63,20.58,20.63,1300.0,20.5246,20.5745,20.5246,20.5745,1300.0
2009-12-17 11:00:00,20.63,20.65,20.6,20.61,3700.0,20.5745,20.5944,20.5446,20.5546,3700.0
2009-12-17 11:05:00,20.6,20.65,20.58,20.59,2800.0,20.5446,20.5944,20.5246,20.5346,2800.0
2009-12-17 11:10:00,20.56,20.62,20.56,20.61,5700.0,20.5047,20.5645,20.5047,20.5546,5700.0
2009-12-17 11:15:00,20.61,20.73,20.61,20.72,5700.0,20.5546,20.6742,20.5546,20.6643,5700.0
2009-12-17 11:20:00,20.72,20.75,20.72,20.74,3400.0,20.6643,20.6942,20.6643,20.6842,3400.0
2009-12-17 11:25:00,20.73,20.73,20.64,20.67,3200.0,20.6742,20.6742,20.5845,20.6144,3200.0
2009-12-17 11:30:00,20.67,20.7,20.63,20.64,3600.0,20.6144,20.6443,20.5745,20.5845,3600.0
2009-12-17 11:35:00,20.64,20.68,20.63,20.66,4900.0,20.5845,20.6244,20.5745,20.6044,4900.0
2009-12-17 11:40:00,20.67,20.67,20.59,20.63,5600.0,20.6144,20.6144,20.5346,20.5745,5600.0
2009-12-17 11:45:00,20.63,20.63,20.61,20.62,1400.0,20.5745,20.5745,20.5546,20.5645,1400.0
2009-12-17 11:50:00,20.6,20.62,20.6,20.62,2400.0,20.5446,20.5645,20.5446,20.5645,2400.0
2009-12-17 11:55:00,20.62,20.62,20.59,20.6,3600.0,20.5645,20.5645,20.5346,20.5446,3600.0
2009-12-17 12:00:00,20.6,20.6,20.6,20.6,400.0,20.5446,20.5446,20.5446,20.5446,400.0
2009-12-17 12:05:00,20.6,20.6,20.57,20.58,3500.0,20.5446,20.5446,20.5147,20.5246,3500.0
2009-12-17 12:10:00,20.59,20.59,20.58,20.59,4100.0,20.5346,20.5346,20.5246,20.5346,4100.0
2009-12-17 12:15:00,20.59,20.59,20.58,20.59,2200.0,20.5346,20.5346,20.5246,20.5346,2200.0
2009-12-17 12:20:00,20.59,20.61,20.58,20.58,3800.0,20.5346,20.5546,20.5246,20.5246,3800.0
2009-12-17 12:25:00,20.58,20.59,20.56,20.57,3300.0,20.5246,20.5346,20.5047,20.5147,3300.0
2009-12-17 12:30:00,20.58,20.58,20.57,20.58,1400.0,20.5246,20.5246,20.5147,20.5246,1400.0
2009-12-17 12:35:00,20.57,20.58,20.56,20.57,7500.0,20.5147,20.5246,20.5047,20.5147,7500.0
2009-12-17 12:40:00,20.57,20.57,20.55,20.56,9000.0,20.5147,20.5147,20.4947,20.5047,9000.0
2009-12-17 12:45:00,20.53,20.56,20.52,20.55,9700.0,20.4748,20.5047,20.4648,20.4947,9700.0
2009-12-17 12:50:00,20.56,20.56,20.55,20.56,10300.0,20.5047,20.5047,20.4947,20.5047,10300.0
2009-12-17 12:55:00,20.56,20.57,20.55,20.57,10600.0,20.5047,20.5147,20.4947,20.5147,10600.0
2009-12-17 13:00:00,20.57,20.6,20.57,20.6,1500.0,20.5147,20.5446,20.5147,20.5446,1500.0
2009-12-17 13:05:00,20.6,20.64,20.6,20.63,3700.0,20.5446,20.5845,20.5446,20.5745,3700.0
2009-12-17 13:10:00,20.63,20.63,20.57,20.58,8300.0,20.5745,20.5745,20.5147,20.5246,8300.0
2009-12-17 13:15:00,20.57,20.6,20.57,20.6,7100.0,20.5147,20.5446,20.5147,20.5446,7100.0
2009-12-17 13:20:00,20.6,20.6,20.59,20.59,3400.0,20.5446,20.5446,20.5346,20.5346,3400.0
2009-12-17 13:25:00,20.59,20.61,20.59,20.61,4300.0,20.5346,20.5546,20.5346,20.5546,4300.0
2009-12-17 13:30:00,20.62,20.63,20.62,20.62,700.0,20.5645,20.5745,20.5645,20.5645,700.0
2009-12-17 13:35:00,20.63,20.63,20.62,20.62,1500.0,20.5745,20.5745,20.5645,20.5645,1500.0
2009-12-17 13:40:00,20.61,20.67,20.61,20.67,2700.0,20.5546,20.6144,20.5546,20.6144,2700.0
2009-12-17 13:45:00,20.68,20.68,20.64,20.64,3600.0,20.6244,20.6244,20.5845,20.5845,3600.0
2009-12-17 13:50:00,20.64,20.65,20.62,20.62,2100.0,20.5845,20.5944,20.5645,20.5645,2100.0
2009-12-17 13:55:00,20.63,20.64,20.61,20.64,1500.0,20.5745,20.5845,20.5546,20.5845,1500.0
2009-12-17 14:00:00,20.64,20.65,20.64,20.64,300.0,20.5845,20.5944,20.5845,20.5845,300.0
2009-12-17 14:05:00,20.64,20.64,20.6,20.6,700.0,20.5845,20.5845,20.5446,20.5446,700.0
2009-12-17 14:10:00,20.6,20.6,20.59,20.59,3700.0,20.5446,20.5446,20.5346,20.5346,3700.0
2009-12-17 14:15:00,20.59,20.61,20.59,20.6,2400.0,20.5346,20.5546,20.5346,20.5446,2400.0
2009-12-17 14:20:00,20.6,20.61,20.59,20.59,6200.0,20.5446,20.5546,20.5346,20.5346,6200.0
2009-12-17 14:25:00,20.59,20.6,20.59,20.6,1400.0,20.5346,20.5446,20.5346,20.5446,1400.0
2009-12-17 14:30:00,20.6,20.61,20.58,20.61,9100.0,20.5446,20.5546,20.5246,20.5546,9100.0
2009-12-17 14:35:00,20.61,20.65,20.61,20.65,2500.0,20.5546,20.5944,20.5546,20.5944,2500.0
2009-12-17 14:40:00,20.66,20.66,20.59,20.59,4500.0,20.6044,20.6044,20.5346,20.5346,4500.0
2009-12-17 14:45:00,20.59,20.61,20.59,20.6,3100.0,20.5346,20.5546,20.5346,20.5446,3100.0
2009-12-17 14:50:00,20.6,20.6,20.59,20.6,1100.0,20.5446,20.5446,20.5346,20.5446,1100.0
2009-12-17 14:55:00,20.59,20.61,20.59,20.59,2000.0,20.5346,20.5546,20.5346,20.5346,2000.0
2009-12-17 15:00:00,20.6,20.61,20.6,20.6,3700.0,20.5446,20.5546,20.5446,20.5446,3700.0
2009-12-17 15:05:00,20.6,20.64,20.59,20.63,5800.0,20.5446,20.5845,20.5346,20.5745,5800.0
2009-12-17 15:10:00,20.62,20.62,20.58,20.59,6700.0,20.5645,20.5645,20.5246,20.5346,6700.0
2009-12-17 15:15:00,20.59,20.62,20.58,20.62,5800.0,20.5346,20.5645,20.5246,20.5645,5800.0
2009-12-17 15:20:00,20.62,20.62,20.59,20.61,4400.0,20.5645,20.5645,20.5346,20.5546,4400.0
2009-12-17 15:25:00,20.6,20.63,20.6,20.62,3300.0,20.5446,20.5745,20.5446,20.5645,3300.0
2009-12-17 15:30:00,20.62,20.64,20.6,20.63,4100.0,20.5645,20.5845,20.5446,20.5745,4100.0
2009-12-17 15:35:00,20.63,20.66,20.62,20.63,9700.0,20.5745,20.6044,20.5645,20.5745,9700.0
2009-12-17 15:40:00,20.64,20.71,20.64,20.7,8900.0,20.5845,20.6543,20.5845,20.6443,8900.0
2009-12-17 15:45:00,20.69,20.71,20.68,20.68,5400.0,20.6343,20.6543,20.6244,20.6244,5400.0
2009-12-17 15:50:00,20.68,20.68,20.63,20.67,17200.0,20.6244,20.6244,20.5745,20.6144,17200.0
2009-12-17 15:55:00,20.66,20.7,20.65,20.65,21000.0,20.6044,20.6443,20.5944,20.5944,21000.0
2009-12-18 09:30:00,20.93,21.1,20.93,21.07,268800.0,20.8737,21.0432,20.8737,21.0133,268800.0
2009-12-18 09:35:00,21.07,21.09,21.01,21.07,6800.0,21.0133,21.0333,20.9535,21.0133,6800.0
2009-12-18 09:40:00,21.07,21.15,21.04,21.11,16900.0,21.0133,21.0931,20.9834,21.0532,16900.0
2009-12-18 09:45:00,21.11,21.19,21.11,21.15,4900.0,21.0532,21.133,21.0532,21.0931,4900.0
2009-12-18 09:50:00,21.17,21.2,21.15,21.17,7900.0,21.113,21.143,21.0931,21.113,7900.0
2009-12-18 09:55:00,21.19,21.25,21.19,21.25,16400.0,21.133,21.1928,21.133,21.1928,16400.0
2009-12-18 10:00:00,21.25,21.26,21.25,21.26,8100.0,21.1928,21.2028,21.1928,21.2028,8100.0
2009-12-18 10:05:00,21.26,21.34,21.26,21.32,5100.0,21.2028,21.2826,21.2028,21.2626,5100.0
2009-12-18 10:10:00,21.32,21.44,21.3,21.41,21200.0,21.2626,21.3823,21.2427,21.3524,21200.0
2009-12-18 10:15:00,21.4,21.4,21.35,21.35,4900.0,21.3424,21.3424,21.2926,21.2926,4900.0
2009-12-18 10:20:00,21.36,21.41,21.26,21.26,16700.0,21.3025,21.3524,21.2028,21.2028,16700.0
2009-12-18 10:25:00,21.27,21.27,21.19,21.2,3000.0,21.2128,21.2128,21.133,21.143,3000.0
2009-12-18 10:30:00,21.21,21.21,21.13,21.15,2700.0,21.1529,21.1529,21.0732,21.0931,2700.0
2009-12-18 10:35:00,21.16,21.2,21.07,21.16,14800.0,21.1031,21.143,21.0133,21.1031,14800.0
2009-12-18 10:40:00,21.18,21.26,21.17,21.23,7800.0,21.123,21.2028,21.113,21.1729,7800.0
2009-12-18 10:45:00,21.22,21.31,21.19,21.28,16100.0,21.1629,21.2527,21.133,21.2228,16100.0
2009-12-18 10:50:00,21.29,21.29,21.22,21.25,4700.0,21.2327,21.2327,21.1629,21.1928,4700.0
2009-12-18 10:55:00,21.26,21.42,21.23,21.42,10700.0,21.2028,21.3624,21.1729,21.3624,10700.0
2009-12-18 11:00:00,21.41,21.43,21.31,21.32,5800.0,21.3524,21.3723,21.2527,21.2626,5800.0
2009-12-18 11:05:00,21.33,21.33,21.21,21.21,3900.0,21.2726,21.2726,21.1529,21.1529,3900.0
2009-12-18 11:10:00,21.2,21.26,21.2,21.26,4100.0,21.143,21.2028,21.143,21.2028,4100.0
2009-12-18 11:15:00,21.27,21.27,21.22,21.22,3600.0,21.2128,21.2128,21.1629,21.1629,3600.0
2009-12-18 11:20:00,21.22,21.23,21.18,21.21,5000.0,21.1629,21.1729,21.123,21.1529,5000.0
2009-12-18 11:25:00,21.21,21.21,21.1,21.2,6200.0,21.1529,21.1529,21.0432,21.143,6200.0
2009-12-18 11:30:00,21.18,21.18,21.12,21.12,3600.0,21.123,21.123,21.0632,21.0632,3600.0
2009-12-18 11:35:00,21.13,21.2,21.11,21.2,5700.0,21.0732,21.143,21.0532,21.143,5700.0
2009-12-18 11:40:00,21.19,21.26,21.19,21.26,4900.0,21.133,21.2028,21.133,21.2028,4900.0
2009-12-18 11:45:00,21.25,21.26,21.21,21.25,6100.0,21.1928,21.2028,21.1529,21.1928,6100.0
2009-12-18 11:50:00,21.26,21.39,21.25,21.38,7600.0,21.2028,21.3325,21.1928,21.3225,7600.0
2009-12-18 11:55:00,21.4,21.46,21.38,21.4,10300.0,21.3424,21.4023,21.3225,21.3424,10300.0
2009-12-18 12:00:00,21.4,21.4,21.38,21.39,2900.0,21.3424,21.3424,21.3225,21.3325,2900.0
2009-12-18 12:05:00,21.4,21.4,21.27,21.27,6400.0,21.3424,21.3424,21.2128,21.2128,6400.0
2009-12-18 12:10:00,21.29,21.3,21.29,21.29,3500.0,21.2327,21.2427,21.2327,21.2327,3500.0
2009-12-18 12:15:00,21.28,21.3,21.24,21.28,66800.0,21.2228,21.2427,21.1829,21.2228,66800.0
2009-12-18 12:20:00,21.29,21.31,21.22,21.24,6900.0,21.2327,21.2527,21.1629,21.1829,6900.0
2009-12-18 12:25:00,21.21,21.23,21.19,21.23,1100.0,21.1529,21.1729,21.133,21.1729,1100.0
2009-12-18 12:30:00,21.2,21.25,21.2,21.25,4400.0,21.143,21.1928,21.143,21.1928,4400.0
2009-12-18 12:35:00,21.25,21.25,21.23,21.25,19700.0,21.1928,21.1928,21.1729,21.1928,19700.0
2009-12-18 12:40:00,21.25,21.25,21.22,21.24,4400.0,21.1928,21.1928,21.1629,21.1829,4400.0
2009-12-18 12:45:00,21.22,21.25,21.22,21.25,3400.0,21.1629,21.1928,21.1629,21.1928,3400.0
2009-12-18 12:50:00,21.25,21.25,21.24,21.25,4100.0,21.1928,21.1928,21.1829,21.1928,4100.0
2009-12-18 12:55:00,21.25,21.35,21.24,21.3,40200.0,21.1928,21.2926,21.1829,21.2427,40200.0
2009-12-18 13:00:00,21.29,21.3,21.28,21.28,5500.0,21.2327,21.2427,21.2228,21.2228,5500.0
2009-12-18 13:05:00,21.28,21.3,21.28,21.28,8700.0,21.2228,21.2427,21.2228,21.2228,8700.0
2009-12-18 13:10:00,21.29,21.34,21.28,21.34,16500.0,21.2327,21.2826,21.2228,21.2826,16500.0
2009-12-18 13:15:00,21.34,21.44,21.33,21.43,5400.0,21.2826,21.3823,21.2726,21.3723,5400.0
2009-12-18 13:20:00,21.45,21.5,21.43,21.47,5000.0,21.3923,21.4422,21.3723,21.4122,5000.0
2009-12-18 13:25:00,21.47,21.5,21.46,21.49,6200.0,21.4122,21.4422,21.4023,21.4322,6200.0
2009-12-18 13:30:00,21.49,21.55,21.48,21.54,10200.0,21.4322,21.492,21.4222,21.4821,10200.0
2009-12-18 13:35:00,21.54,21.54,21.47,21.48,3600.0,21.4821,21.4821,21.4122,21.4222,3600.0
2009-12-18 13:40:00,21.48,21.49,21.47,21.47,900.0,21.4222,21.4322,21.4122,21.4122,900.0
2009-12-18 13:45:00,21.47,21.49,21.44,21.45,5200.0,21.4122,21.4322,21.3823,21.3923,5200.0
2009-12-18 13:50:00,21.45,21.45,21.41,21.41,3000.0,21.3923,21.3923,21.3524,21.3524,3000.0
2009-12-18 13:55:00,21.43,21.5,21.43,21.45,8100.0,21.3723,21.4422,21.3723,21.3923,8100.0
2009-12-18 14:00:00,21.44,21.51,21.44,21.5,7800.0,21.3823,21.4521,21.3823,21.4422,7800.0
2009-12-18 14:05:00,21.48,21.5,21.47,21.49,8200.0,21.4222,21.4422,21.4122,21.4322,8200.0
2009-12-18 14:10:00,21.48,21.49,21.4,21.41,3700.0,21.4222,21.4322,21.3424,21.3524,3700.0
2009-12-18 14:15:00,21.4,21.4,21.37,21.37,3400.0,21.3424,21.3424,21.3125,21.3125,3400.0
2009-12-18 14:20:00,21.37,21.37,21.34,21.35,3600.0,21.3125,21.3125,21.2826,21.2926,3600.0
2009-12-18 14:25:00,21.35,21.35,21.33,21.33,4100.0,21.2926,21.2926,21.2726,21.2726,4100.0
2009-12-18 14:30:00,21.34,21.39,21.29,21.35,31100.0,21.2826,21.3325,21.2327,21.2926,31100.0
2009-12-18 14:35:00,21.35,21.36,21.35,21.36,4000.0,21.2926,21.3025,21.2926,21.3025,4000.0
2009-12-18 14:40:00,21.35,21.37,21.35,21.36,4000.0,21.2926,21.3125,21.2926,21.3025,4000.0
2009-12-18 14:45:00,21.36,21.37,21.33,21.34,6200.0,21.3025,21.3125,21.2726,21.2826,6200.0
2009-12-18 14:50:00,21.33,21.36,21.33,21.36,4800.0,21.2726,21.3025,21.2726,21.3025,4800.0
2009-12-18 14:55:00,21.36,21.42,21.35,21.41,9600.0,21.3025,21.3624,21.2926,21.3524,9600.0
2009-12-18 15:00:00,21.4,21.46,21.4,21.46,13200.0,21.3424,21.4023,21.3424,21.4023,13200.0
2009-12-18 15:05:00,21.45,21.45,21.45,21.45,7700.0,21.3923,21.3923,21.3923,21.3923,7700.0
2009-12-18 15:10:00,21.45,21.46,21.4,21.4,9800.0,21.3923,21.4023,21.3424,21.3424,9800.0
2009-12-18 15:15:00,21.4,21.41,21.36,21.37,12200.0,21.3424,21.3524,21.3025,21.3125,12200.0
2009-12-18 15:20:00,21.37,21.37,21.28,21.28,9500.0,21.3125,21.3125,21.2228,21.2228,9500.0
2009-12-18 15:25:00,21.28,21.31,21.25,21.31,14600.0,21.2228,21.2527,21.1928,21.2527,14600.0
2009-12-18 15:30:00,21.3,21.36,21.29,21.33,43900.0,21.2427,21.3025,21.2327,21.2726,43900.0
2009-12-18 15:35:00,21.32,21.35,21.32,21.34,15600.0,21.2626,21.2926,21.2626,21.2826,15600.0
2009-12-18 15:40:00,21.34,21.35,21.32,21.34,11400.0,21.2826,21.2926,21.2626,21.2826,11400.0
2009-12-18 15:45:00,21.34,21.36,21.28,21.28,22400.0,21.2826,21.3025,21.2228,21.2228,22400.0
2009-12-18 15:50:00,21.29,21.37,21.25,21.32,48100.0,21.2327,21.3125,21.1928,21.2626,48100.0
2009-12-18 15:55:00,21.32,21.4,21.3,21.4,87200.0,21.2626,21.3424,21.2427,21.3424,87200.0
2009-12-21 09:30:00,21.45,21.82,21.41,21.82,22300.0,21.3923,21.7613,21.3524,21.7613,22300.0
2009-12-21 09:35:00,21.82,21.82,21.65,21.65,3700.0,21.7613,21.7613,21.5918,21.5918,3700.0
2009-12-21 09:40:00,21.66,21.81,21.66,21.73,8900.0,21.6017,21.7513,21.6017,21.6715,8900.0
2009-12-21 09:45:00,21.76,21.88,21.76,21.87,8700.0,21.7015,21.8211,21.7015,21.8112,8700.0
2009-12-21 09:50:00,21.86,21.97,21.82,21.92,9100.0,21.8012,21.9109,21.7613,21.861,9100.0
2009-12-21 09:55:00,21.91,21.99,21.89,21.94,8800.0,21.8511,21.9308,21.8311,21.881,8800.0
2009-12-21 10:00:00,21.95,22.0,21.92,21.99,15800.0,21.8909,21.9408,21.861,21.9308,15800.0
2009-12-21 10:05:00,21.99,22.0,21.98,22.0,8400.0,21.9308,21.9408,21.9209,21.9408,8400.0
2009-12-21 10:10:00,22.0,22.0,21.96,21.96,5300.0,21.9408,21.9408,21.9009,21.9009,5300.0
2009-12-21 10:15:00,21.97,21.98,21.93,21.93,5800.0,21.9109,21.9209,21.871,21.871,5800.0
2009-12-21 10:20:00,21.93,21.97,21.93,21.97,2300.0,21.871,21.9109,21.871,21.9109,2300.0
2009-12-21 10:25:00,21.95,21.95,21.89,21.92,5500.0,21.8909,21.8909,21.8311,21.861,5500.0
2009-12-21 10:30:00,21.93,21.97,21.93,21.94,3600.0,21.871,21.9109,21.871,21.881,3600.0
2009-12-21 10:35:00,21.95,21.95,21.86,21.87,4900.0,21.8909,21.8909,21.8012,21.8112,4900.0
2009-12-21 10:40:00,21.9,21.95,21.87,21.9,5000.0,21.8411,21.8909,21.8112,21.8411,5000.0
2009-12-21 10:45:00,21.9,21.92,21.87,21.89,2000.0,21.8411,21.861,21.8112,21.8311,2000.0
2009-12-21 10:50:00,21.91,21.97,21.87,21.92,8900.0,21.8511,21.9109,21.8112,21.861,8900.0
2009-12-21 10:55:00,21.93,21.97,21.91,21.91,2900.0,21.871,21.9109,21.8511,21.8511,2900.0
2009-12-21 11:00:00,21.93,21.95,21.92,21.93,2500.0,21.871,21.8909,21.861,21.871,2500.0
2009-12-21 11:05:00,21.93,21.94,21.88,21.93,6000.0,21.871,21.881,21.8211,21.871,6000.0
2009-12-21 11:10:00,21.93,21.93,21.83,21.84,6600.0,21.871,21.871,21.7713,21.7812,6600.0
2009-12-21 11:15:00,21.85,21.95,21.85,21.88,5600.0,21.7912,21.8909,21.7912,21.8211,5600.0
2009-12-21 11:20:00,21.87,21.98,21.87,21.98,2000.0,21.8112,21.9209,21.8112,21.9209,2000.0
2009-12-21 11:25:00,21.98,22.0,21.96,21.99,17400.0,21.9209,21.9408,21.9009,21.9308,17400.0
2009-12-21 11:30:00,21.99,21.99,21.91,21.92,8400.0,21.9308,21.9308,21.8511,21.861,8400.0
2009-12-21 11:35:00,21.91,21.92,21.88,21.9,3100.0,21.8511,21.861,21.8211,21.8411,3100.0
2009-12-21 11:40:00,21.92,21.92,21.89,21.9,1600.0,21.861,21.861,21.8311,21.8411,1600.0
2009-12-21 11:45:00,21.9,21.92,21.86,21.86,2300.0,21.8411,21.861,21.8012,21.8012,2300.0
2009-12-21 11:50:00,21.85,21.89,21.82,21.82,4200.0,21.7912,21.8311,21.7613,21.7613,4200.0
2009-12-21 11:55:00,21.82,21.87,21.82,21.82,1800.0,21.7613,21.8112,21.7613,21.7613,1800.0
2009-12-21 12:00:00,21.84,21.91,21.83,21.88,900.0,21.7812,21.8511,21.7713,21.8211,900.0
2009-12-21 12:05:00,21.91,21.97,21.91,21.92,2600.0,21.8511,21.9109,21.8511,21.861,2600.0
2009-12-21 12:10:00,21.9,21.92,21.87,21.87,5600.0,21.8411,21.861,21.8112,21.8112,5600.0
2009-12-21 12:15:00,21.86,21.87,21.84,21.86,2100.0,21.8012,21.8112,21.7812,21.8012,2100.0
2009-12-21 12:20:00,21.84,21.88,21.84,21.88,4200.0,21.7812,21.8211,21.7812,21.8211,4200.0
2009-12-21 12:25:00,21.87,21.9,21.87,21.89,3500.0,21.8112,21.8411,21.8112,21.8311,3500.0
2009-12-21 12:30:00,21.89,21.89,21.88,21.88,9600.0,21.8311,21.8311,21.8211,21.8211,9600.0
2009-12-21 12:35:00,21.88,21.9,21.88,21.9,4900.0,21.8211,21.8411,21.8211,21.8411,4900.0
2009-12-21 12:40:00,21.88,21.91,21.88,21.91,2700.0,21.8211,21.8511,21.8211,21.8511,2700.0
2009-12-21 12:45:00,21.92,21.92,21.89,21.89,2100.0,21.861,21.861,21.8311,21.8311,2100.0
2009-12-21 12:50:00,21.89,21.94,21.89,21.93,3400.0,21.8311,21.881,21.8311,21.871,3400.0
2009-12-21 12:55:00,21.93,22.01,21.92,22.01,11100.0,21.871,21.9508,21.861,21.9508,11100.0
2009-12-21 13:00:00,22.0,22.04,22.0,22.01,6200.0,21.9408,21.9807,21.9408,21.9508,6200.0
2009-12-21 13:05:00,22.01,22.01,21.97,21.99,4500.0,21.9508,21.9508,21.9109,21.9308,4500.0
2009-12-21 13:10:00,21.99,22.01,21.99,21.99,3800.0,21.9308,21.9508,21.9308,21.9308,3800.0
2009-12-21 13:15:00,21.99,22.01,21.97,22.0,7100.0,21.9308,21.9508,21.9109,21.9408,7100.0
2009-12-21 13:20:00,22.0,22.01,22.0,22.01,1000.0,21.9408,21.9508,21.9408,21.9508,1000.0
2009-12-21 13:25:00,22.02,22.02,22.0,22.01,1100.0,21.9608,21.9608,21.9408,21.9508,1100.0
2009-12-21 13:30:00,22.0,22.03,21.99,22.03,4000.0,21.9408,21.9707,21.9308,21.9707,4000.0
2009-12-21 13:35:00,22.03,22.03,22.0,22.0,2700.0,21.9707,21.9707,21.9408,21.9408,2700.0
2009-12-21 13:40:00,21.98,21.98,21.93,21.95,2400.0,21.9209,21.9209,21.871,21.8909,2400.0
2009-12-21 13:45:00,21.95,21.95,21.91,21.92,2200.0,21.8909,21.8909,21.8511,21.861,2200.0
2009-12-21 13:50:00,21.94,21.94,21.9,21.91,3600.0,21.881,21.881,21.8411,21.8511,3600.0
2009-12-21 13:55:00,21.95,21.96,21.91,21.94,2300.0,21.8909,21.9009,21.8511,21.881,2300.0
2009-12-21 14:00:00,21.93,21.94,21.9,21.91,2900.0,21.871,21.881,21.8411,21.8511,2900.0
2009-12-21 14:05:00,21.9,21.91,21.85,21.91,5600.0,21.8411,21.8511,21.7912,21.8511,5600.0
2009-12-21 14:10:00,21.91,22.0,21.91,22.0,4400.0,21.8511,21.9408,21.8511,21.9408,4400.0
2009-12-21 14:15:00,22.0,22.01,22.0,22.0,6000.0,21.9408,21.9508,21.9408,21.9408,6000.0
2009-12-21 14:20:00,22.0,22.03,22.0,22.01,4300.0,21.9408,21.9707,21.9408,21.9508,4300.0
2009-12-21 14:25:00,22.03,22.03,22.0,22.02,1000.0,21.9707,21.9707,21.9408,21.9608,1000.0
2009-12-21 14:30:00,22.01,22.03,22.0,22.02,5400.0,21.9508,21.9707,21.9408,21.9608,5400.0
2009-12-21 14:35:00,22.02,22.05,21.91,21.97,28600.0,21.9608,21.9907,21.8511,21.9109,28600.0
2009-12-21 14:40:00,21.97,22.0,21.97,22.0,1800.0,21.9109,21.9408,21.9109,21.9408,1800.0
2009-12-21 14:45:00,21.99,22.0,21.97,21.97,1600.0,21.9308,21.9408,21.9109,21.9109,1600.0
2009-12-21 14:50:00,21.96,21.97,21.95,21.95,2800.0,21.9009,21.9109,21.8909,21.8909,2800.0
2009-12-21 14:55:00,21.95,21.97,21.93,21.94,1600.0,21.8909,21.9109,21.871,21.881,1600.0
2009-12-21 15:00:00,21.93,21.94,21.91,21.91,1800.0,21.871,21.881,21.8511,21.8511,1800.0
2009-12-21 15:05:00,21.91,21.94,21.89,21.91,3100.0,21.8511,21.881,21.8311,21.8511,3100.0
2009-12-21 15:10:00,21.9,21.92,21.87,21.89,5900.0,21.8411,21.861,21.8112,21.8311,5900.0
2009-12-21 15:15:00,21.88,21.89,21.83,21.87,7300.0,21.8211,21.8311,21.7713,21.8112,7300.0
2009-12-21 15:20:00,21.88,21.97,21.88,21.97,8500.0,21.8211,21.9109,21.8211,21.9109,8500.0
2009-12-21 15:25:00,21.97,21.98,21.96,21.97,3400.0,21.9109,21.9209,21.9009,21.9109,3400.0
2009-12-21 15:30:00,21.98,21.99,21.97,21.98,3400.0,21.9209,21.9308,21.9109,21.9209,3400.0
2009-12-21 15:35:00,21.97,22.01,21.97,22.01,7500.0,21.9109,21.9508,21.9109,21.9508,7500.0
2009-12-21 15:40:00,22.01,22.01,21.94,21.94,10400.0,21.9508,21.9508,21.881,21.881,10400.0
2009-12-21 15:45:00,21.93,21.97,21.88,21.95,18600.0,21.871,21.9109,21.8211,21.8909,18600.0
2009-12-21 15:50:00,21.97,21.99,21.95,21.99,16500.0,21.9109,21.9308,21.8909,21.9308,16500.0
2009-12-21 15:55:00,21.98,21.98,21.9,21.95,14300.0,21.9209,21.9209,21.8411,21.8909,14300.0
2009-12-22 09:30:00,21.95,21.95,21.81,21.83,7800.0,21.8909,21.8909,21.7513,21.7713,7800.0
2009-12-22 09:35:00,21.83,22.01,21.8,22.01,5400.0,21.7713,21.9508,21.7414,21.9508,5400.0
2009-12-22 09:40:00,22.0,22.12,22.0,22.12,5300.0,21.9408,22.0605,21.9408,22.0605,5300.0
2009-12-22 09:45:00,22.15,22.16,22.12,22.15,8900.0,22.0904,22.1004,22.0605,22.0904,8900.0
2009-12-22 09:50:00,22.16,22.24,22.16,22.2,3200.0,22.1004,22.1802,22.1004,22.1403,3200.0
2009-12-22 09:55:00,22.2,22.23,22.08,22.13,7300.0,22.1403,22.1702,22.0206,22.0705,7300.0
2009-12-22 10:00:00,22.21,22.25,22.17,22.21,2500.0,22.1502,22.1901,22.1104,22.1502,2500.0
2009-12-22 10:05:00,22.21,22.26,22.2,22.26,4100.0,22.1502,22.2001,22.1403,22.2001,4100.0
2009-12-22 10:10:00,22.3,22.33,22.3,22.33,300.0,22.24,22.2699,22.24,22.2699,300.0
2009-12-22 10:15:00,22.35,22.35,22.29,22.3,3700.0,22.2899,22.2899,22.23,22.24,3700.0
2009-12-22 10:20:00,22.29,22.34,22.28,22.34,3800.0,22.23,22.2799,22.2201,22.2799,3800.0
2009-12-22 10:25:00,22.34,22.34,22.33,22.34,2700.0,22.2799,22.2799,22.2699,22.2799,2700.0
2009-12-22 10:30:00,22.34,22.36,22.33,22.36,12500.0,22.2799,22.2998,22.2699,22.2998,12500.0
2009-12-22 10:35:00,22.35,22.36,22.35,22.35,2100.0,22.2899,22.2998,22.2899,22.2899,2100.0
2009-12-22 10:40:00,22.36,22.43,22.35,22.37,5300.0,22.2998,22.3697,22.2899,22.3098,5300.0
2009-12-22 10:45:00,22.37,22.37,22.35,22.37,4900.0,22.3098,22.3098,22.2899,22.3098,4900.0
2009-12-22 10:50:00,22.37,22.4,22.36,22.4,2300.0,22.3098,22.3397,22.2998,22.3397,2300.0
2009-12-22 10:55:00,22.4,22.42,22.39,22.42,1200.0,22.3397,22.3597,22.3298,22.3597,1200.0
2009-12-22 11:00:00,22.4,22.41,22.38,22.39,5100.0,22.3397,22.3497,22.3198,22.3298,5100.0
2009-12-22 11:05:00,22.38,22.4,22.36,22.37,9800.0,22.3198,22.3397,22.2998,22.3098,9800.0
2009-12-22 11:10:00,22.38,22.4,22.36,22.38,4000.0,22.3198,22.3397,22.2998,22.3198,4000.0
2009-12-22 11:15:00,22.37,22.4,22.36,22.36,4100.0,22.3098,22.3397,22.2998,22.2998,4100.0
2009-12-22 11:20:00,22.36,22.39,22.33,22.36,7500.0,22.2998,22.3298,22.2699,22.2998,7500.0
2009-12-22 11:25:00,22.36,22.4,22.36,22.37,3500.0,22.2998,22.3397,22.2998,22.3098,3500.0
2009-12-22 11:30:00,22.4,22.4,22.36,22.36,3200.0,22.3397,22.3397,22.2998,22.2998,3200.0
2009-12-22 11:35:00,22.36,22.38,22.34,22.38,4300.0,22.2998,22.3198,22.2799,22.3198,4300.0
2009-12-22 11:40:00,22.38,22.38,22.37,22.37,2600.0,22.3198,22.3198,22.3098,22.3098,2600.0
2009-12-22 11:45:00,22.37,22.37,22.36,22.37,1000.0,22.3098,22.3098,22.2998,22.3098,1000.0
2009-12-22 11:50:00,22.36,22.37,22.36,22.37,3600.0,22.2998,22.3098,22.2998,22.3098,3600.0
2009-12-22 11:55:00,22.37,22.37,22.36,22.36,3000.0,22.3098,22.3098,22.2998,22.2998,3000.0
2009-12-22 12:00:00,22.37,22.37,22.36,22.37,1900.0,22.3098,22.3098,22.2998,22.3098,1900.0
2009-12-22 12:05:00,22.36,22.38,22.36,22.37,4400.0,22.2998,22.3198,22.2998,22.3098,4400.0
2009-12-22 12:10:00,22.37,22.37,22.36,22.36,5600.0,22.3098,22.3098,22.2998,22.2998,5600.0
2009-12-22 12:15:00,22.37,22.39,22.36,22.36,5100.0,22.3098,22.3298,22.2998,22.2998,5100.0
2009-12-22 12:20:00,22.36,22.37,22.35,22.37,7600.0,22.2998,22.3098,22.2899,22.3098,7600.0
2009-12-22 12:25:00,22.36,22.37,22.36,22.37,2300.0,22.2998,22.3098,22.2998,22.3098,2300.0
2009-12-22 12:30:00,22.36,22.4,22.36,22.39,800.0,22.2998,22.3397,22.2998,22.3298,800.0
2009-12-22 12:35:00,22.39,22.39,22.37,22.37,4200.0,22.3298,22.3298,22.3098,22.3098,4200.0
2009-12-22 12:40:00,22.36,22.37,22.35,22.36,3000.0,22.2998,22.3098,22.2899,22.2998,3000.0
2009-12-22 12:45:00,22.35,22.36,22.35,22.36,1200.0,22.2899,22.2998,22.2899,22.2998,1200.0
2009-12-22 12:50:00,22.38,22.39,22.37,22.38,1400.0,22.3198,22.3298,22.3098,22.3198,1400.0
2009-12-22 12:55:00,22.39,22.39,22.38,22.38,1800.0,22.3298,22.3298,22.3198,22.3198,1800.0
2009-12-22 13:00:00,22.39,22.39,22.37,22.39,1200.0,22.3298,22.3298,22.3098,22.3298,1200.0
2009-12-22 13:05:00,22.39,22.43,22.38,22.43,6000.0,22.3298,22.3697,22.3198,22.3697,6000.0
2009-12-22 13:10:00,22.43,22.45,22.43,22.43,1800.0,22.3697,22.3896,22.3697,22.3697,1800.0
2009-12-22 13:15:00,22.43,22.44,22.41,22.41,1100.0,22.3697,22.3796,22.3497,22.3497,1100.0
2009-12-22 13:20:00,22.43,22.43,22.4,22.4,1500.0,22.3697,22.3697,22.3397,22.3397,1500.0
2009-12-22 13:25:00,22.4,22.41,22.38,22.38,1300.0,22.3397,22.3497,22.3198,22.3198,1300.0
2009-12-22 13:30:00,22.37,22.42,22.37,22.4,5200.0,22.3098,22.3597,22.3098,22.3397,5200.0
2009-12-22 13:35:00,22.4,22.44,22.4,22.44,3000.0,22.3397,22.3796,22.3397,22.3796,3000.0
2009-12-22 13:40:00,22.44,22.44,22.42,22.42,1500.0,22.3796,22.3796,22.3597,22.3597,1500.0
2009-12-22 13:45:00,22.42,22.43,22.41,22.43,500.0,22.3597,22.3697,22.3497,22.3697,500.0
2009-12-22 13:50:00,22.42,22.43,22.41,22.42,1200.0,22.3597,22.3697,22.3497,22.3597,1200.0
2009-12-22 13:55:00,22.42,22.42,22.4,22.42,1700.0,22.3597,22.3597,22.3397,22.3597,1700.0
2009-12-22 14:00:00,22.41,22.44,22.4,22.4,6700.0,22.3497,22.3796,22.3397,22.3397,6700.0
2009-12-22 14:05:00,22.4,22.47,22.4,22.47,4000.0,22.3397,22.4095,22.3397,22.4095,4000.0
2009-12-22 14:10:00,22.46,22.49,22.46,22.48,4100.0,22.3996,22.4295,22.3996,22.4195,4100.0
2009-12-22 14:15:00,22.49,22.5,22.47,22.5,11500.0,22.4295,22.4395,22.4095,22.4395,11500.0
2009-12-22 14:20:00,22.48,22.49,22.47,22.47,3800.0,22.4195,22.4295,22.4095,22.4095,3800.0
2009-12-22 14:25:00,22.47,22.48,22.46,22.47,1400.0,22.4095,22.4195,22.3996,22.4095,1400.0
2009-12-22 14:30:00,22.47,22.49,22.46,22.47,2000.0,22.4095,22.4295,22.3996,22.4095,2000.0
2009-12-22 14:35:00,22.48,22.48,22.46,22.48,1300.0,22.4195,22.4195,22.3996,22.4195,1300.0
2009-12-22 14:40:00,22.47,22.48,22.44,22.45,2500.0,22.4095,22.4195,22.3796,22.3896,2500.0
2009-12-22 14:45:00,22.46,22.46,22.45,22.45,13200.0,22.3996,22.3996,22.3896,22.3896,13200.0
2009-12-22 14:50:00,22.45,22.46,22.45,22.45,3200.0,22.3896,22.3996,22.3896,22.3896,3200.0
2009-12-22 14:55:00,22.44,22.48,22.44,22.46,6100.0,22.3796,22.4195,22.3796,22.3996,6100.0
2009-12-22 15:00:00,22.47,22.47,22.45,22.46,4400.0,22.4095,22.4095,22.3896,22.3996,4400.0
2009-12-22 15:05:00,22.46,22.47,22.45,22.47,2500.0,22.3996,22.4095,22.3896,22.4095,2500.0
2009-12-22 15:10:00,22.46,22.47,22.46,22.47,600.0,22.3996,22.4095,22.3996,22.4095,600.0
2009-12-22 15:15:00,22.46,22.47,22.44,22.46,5400.0,22.3996,22.4095,22.3796,22.3996,5400.0
2009-12-22 15:20:00,22.46,22.49,22.46,22.48,5000.0,22.3996,22.4295,22.3996,22.4195,5000.0
2009-12-22 15:25:00,22.49,22.53,22.49,22.52,8400.0,22.4295,22.4694,22.4295,22.4594,8400.0
2009-12-22 15:30:00,22.53,22.57,22.52,22.57,6000.0,22.4694,22.5093,22.4594,22.5093,6000.0
2009-12-22 15:35:00,22.56,22.59,22.53,22.54,12800.0,22.4993,22.5292,22.4694,22.4794,12800.0
2009-12-22 15:40:00,22.53,22.54,22.5,22.5,3700.0,22.4694,22.4794,22.4395,22.4395,3700.0
2009-12-22 15:45:00,22.51,22.52,22.46,22.46,16400.0,22.4494,22.4594,22.3996,22.3996,16400.0
2009-12-22 15:50:00,22.46,22.47,22.45,22.45,30600.0,22.3996,22.4095,22.3896,22.3896,30600.0
2009-12-22 15:55:00,22.46,22.53,22.41,22.51,51100.0,22.3996,22.4694,22.3497,22.4494,51100.0
2009-12-23 09:30:00,22.6,22.6,22.29,22.49,10100.0,22.5392,22.5392,22.23,22.4295,10100.0
2009-12-23 09:35:00,22.53,22.7,22.49,22.7,5900.0,22.4694,22.6389,22.4295,22.6389,5900.0
2009-12-23 09:40:00,22.72,22.78,22.68,22.76,3800.0,22.6589,22.7187,22.619,22.6988,3800.0
2009-12-23 09:45:00,22.78,22.89,22.78,22.86,4100.0,22.7187,22.8284,22.7187,22.7985,4100.0
2009-12-23 09:50:00,22.88,22.88,22.63,22.75,6300.0,22.8184,22.8184,22.5691,22.6888,6300.0
2009-12-23 09:55:00,22.75,22.85,22.72,22.81,4000.0,22.6888,22.7885,22.6589,22.7486,4000.0
2009-12-23 10:00:00,22.75,22.78,22.68,22.76,6500.0,22.6888,22.7187,22.619,22.6988,6500.0
2009-12-23 10:05:00,22.75,22.76,22.69,22.69,3300.0,22.6888,22.6988,22.629,22.629,3300.0
2009-12-23 10:10:00,22.71,22.78,22.71,22.78,5700.0,22.6489,22.7187,22.6489,22.7187,5700.0
2009-12-23 10:15:00,22.81,22.81,22.73,22.73,3600.0,22.7486,22.7486,22.6689,22.6689,3600.0
2009-12-23 10:20:00,22.71,22.71,22.67,22.69,3800.0,22.6489,22.6489,22.609,22.629,3800.0
2009-12-23 10:25:00,22.69,22.73,22.68,22.73,1500.0,22.629,22.6689,22.619,22.6689,1500.0
2009-12-23 10:30:00,22.77,22.78,22.73,22.75,4400.0,22.7087,22.7187,22.6689,22.6888,4400.0
2009-12-23 10:35:00,22.75,22.75,22.71,22.71,2700.0,22.6888,22.6888,22.6489,22.6489,2700.0
2009-12-23 10:40:00,22.72,22.74,22.72,22.72,3900.0,22.6589,22.6788,22.6589,22.6589,3900.0
2009-12-23 10:45:00,22.73,22.74,22.65,22.69,11500.0,22.6689,22.6788,22.5891,22.629,11500.0
2009-12-23 10:50:00,22.68,22.73,22.67,22.72,5900.0,22.619,22.6689,22.609,22.6589,5900.0
2009-12-23 10:55:00,22.73,22.75,22.68,22.71,3500.0,22.6689,22.6888,22.619,22.6489,3500.0
2009-12-23 11:00:00,22.71,22.76,22.71,22.76,1900.0,22.6489,22.6988,22.6489,22.6988,1900.0
2009-12-23 11:05:00,22.74,22.75,22.71,22.71,2900.0,22.6788,22.6888,22.6489,22.6489,2900.0
2009-12-23 11:10:00,22.72,22.74,22.7,22.71,15400.0,22.6589,22.6788,22.6389,22.6489,15400.0
2009-12-23 11:15:00,22.72,22.73,22.71,22.71,2500.0,22.6589,22.6689,22.6489,22.6489,2500.0
2009-12-23 11:20:00,22.73,22.73,22.71,22.73,4500.0,22.6689,22.6689,22.6489,22.6689,4500.0
2009-12-23 11:25:00,22.73,22.75,22.73,22.74,500.0,22.6689,22.6888,22.6689,22.6788,500.0
2009-12-23 11:30:00,22.73,22.74,22.71,22.73,9800.0,22.6689,22.6788,22.6489,22.6689,9800.0
2009-12-23 11:35:00,22.73,22.75,22.73,22.75,3100.0,22.6689,22.6888,22.6689,22.6888,3100.0
2009-12-23 11:40:00,22.73,22.74,22.72,22.73,800.0,22.6689,22.6788,22.6589,22.6689,800.0
2009-12-23 11:45:00,22.73,22.74,22.72,22.73,2200.0,22.6689,22.6788,22.6589,22.6689,2200.0
2009-12-23 11:50:00,22.72,22.73,22.71,22.72,3000.0,22.6589,22.6689,22.6489,22.6589,3000.0
2009-12-23 11:55:00,22.72,22.76,22.72,22.75,2400.0,22.6589,22.6988,22.6589,22.6888,2400.0
2009-12-23 12:00:00,22.74,22.75,22.74,22.74,700.0,22.6788,22.6888,22.6788,22.6788,700.0
2009-12-23 12:05:00,22.73,22.75,22.72,22.73,2100.0,22.6689,22.6888,22.6589,22.6689,2100.0
2009-12-23 12:10:00,22.72,22.72,22.71,22.71,4500.0,22.6589,22.6589,22.6489,22.6489,4500.0
2009-12-23 12:15:00,22.72,22.72,22.71,22.71,2900.0,22.6589,22.6589,22.6489,22.6489,2900.0
2009-12-23 12:20:00,22.71,22.72,22.71,22.71,3500.0,22.6489,22.6589,22.6489,22.6489,3500.0
2009-12-23 12:25:00,22.73,22.75,22.73,22.74,800.0,22.6689,22.6888,22.6689,22.6788,800.0
2009-12-23 12:30:00,22.73,22.73,22.71,22.71,1600.0,22.6689,22.6689,22.6489,22.6489,1600.0
2009-12-23 12:35:00,22.71,22.74,22.71,22.71,8600.0,22.6489,22.6788,22.6489,22.6489,8600.0
2009-12-23 12:40:00,22.71,22.73,22.71,22.72,3500.0,22.6489,22.6689,22.6489,22.6589,3500.0
2009-12-23 12:45:00,22.73,22.75,22.72,22.74,1200.0,22.6689,22.6888,22.6589,22.6788,1200.0
2009-12-23 12:50:00,22.75,22.81,22.74,22.78,2500.0,22.6888,22.7486,22.6788,22.7187,2500.0
2009-12-23 12:55:00,22.79,22.82,22.78,22.8,5600.0,22.7287,22.7586,22.7187,22.7387,5600.0
2009-12-23 13:00:00,22.79,22.79,22.78,22.78,600.0,22.7287,22.7287,22.7187,22.7187,600.0
2009-12-23 13:05:00,22.78,22.79,22.77,22.79,4300.0,22.7187,22.7287,22.7087,22.7287,4300.0
2009-12-23 13:10:00,22.79,22.79,22.73,22.73,7700.0,22.7287,22.7287,22.6689,22.6689,7700.0
2009-12-23 13:15:00,22.74,22.74,22.7,22.73,6800.0,22.6788,22.6788,22.6389,22.6689,6800.0
2009-12-23 13:20:00,22.73,22.75,22.72,22.73,3800.0,22.6689,22.6888,22.6589,22.6689,3800.0
2009-12-23 13:25:00,22.72,22.73,22.71,22.71,1700.0,22.6589,22.6689,22.6489,22.6489,1700.0
2009-12-23 13:30:00,22.7,22.75,22.68,22.75,1900.0,22.6389,22.6888,22.619,22.6888,1900.0
2009-12-23 13:35:00,22.74,22.75,22.71,22.73,6100.0,22.6788,22.6888,22.6489,22.6689,6100.0
2009-12-23 13:40:00,22.75,22.77,22.73,22.77,1200.0,22.6888,22.7087,22.6689,22.7087,1200.0
2009-12-23 13:45:00,22.79,22.82,22.79,22.82,1700.0,22.7287,22.7586,22.7287,22.7586,1700.0
2009-12-23 13:50:00,22.79,22.8,22.78,22.78,1300.0,22.7287,22.7387,22.7187,22.7187,1300.0
2009-12-23 13:55:00,22.77,22.77,22.76,22.76,600.0,22.7087,22.7087,22.6988,22.6988,600.0
2009-12-23 14:00:00,22.76,22.79,22.76,22.78,1500.0,22.6988,22.7287,22.6988,22.7187,1500.0
2009-12-23 14:05:00,22.78,22.78,22.75,22.77,2100.0,22.7187,22.7187,22.6888,22.7087,2100.0
2009-12-23 14:10:00,22.77,22.79,22.76,22.79,1800.0,22.7087,22.7287,22.6988,22.7287,1800.0
2009-12-23 14:15:00,22.8,22.81,22.78,22.78,500.0,22.7387,22.7486,22.7187,22.7187,500.0
2009-12-23 14:20:00,22.78,22.78,22.75,22.76,3900.0,22.7187,22.7187,22.6888,22.6988,3900.0
2009-12-23 14:25:00,22.76,22.79,22.76,22.78,1400.0,22.6988,22.7287,22.6988,22.7187,1400.0
2009-12-23 14:30:00,22.79,22.82,22.77,22.77,5000.0,22.7287,22.7586,22.7087,22.7087,5000.0
2009-12-23 14:35:00,22.77,22.82,22.77,22.82,4500.0,22.7087,22.7586,22.7087,22.7586,4500.0
2009-12-23 14:40:00,22.8,22.87,22.8,22.87,7900.0,22.7387,22.8085,22.7387,22.8085,7900.0
2009-12-23 14:45:00,22.88,22.88,22.86,22.86,1900.0,22.8184,22.8184,22.7985,22.7985,1900.0
2009-12-23 14:50:00,22.87,22.87,22.83,22.83,3200.0,22.8085,22.8085,22.7686,22.7686,3200.0
2009-12-23 14:55:00,22.83,22.86,22.82,22.84,4700.0,22.7686,22.7985,22.7586,22.7786,4700.0
2009-12-23 15:00:00,22.84,22.86,22.83,22.83,4100.0,22.7786,22.7985,22.7686,22.7686,4100.0
2009-12-23 15:05:00,22.83,22.86,22.81,22.84,4400.0,22.7686,22.7985,22.7486,22.7786,4400.0
2009-12-23 15:10:00,22.83,22.86,22.83,22.86,1700.0,22.7686,22.7985,22.7686,22.7985,1700.0
2009-12-23 15:15:00,22.85,22.87,22.83,22.86,5500.0,22.7885,22.8085,22.7686,22.7985,5500.0
2009-12-23 15:20:00,22.85,22.88,22.85,22.87,5400.0,22.7885,22.8184,22.7885,22.8085,5400.0
2009-12-23 15:25:00,22.87,22.88,22.86,22.86,2000.0,22.8085,22.8184,22.7985,22.7985,2000.0
2009-12-23 15:30:00,22.86,22.87,22.85,22.85,3600.0,22.7985,22.8085,22.7885,22.7885,3600.0
2009-12-23 15:35:00,22.86,22.88,22.84,22.88,8100.0,22.7985,22.8184,22.7786,22.8184,8100.0
2009-12-23 15:40:00,22.89,22.9,22.86,22.89,9200.0,22.8284,22.8384,22.7985,22.8284,9200.0
2009-12-23 15:45:00,22.9,22.96,22.89,22.95,11700.0,22.8384,22.8982,22.8284,22.8883,11700.0
2009-12-23 15:50:00,22.95,22.98,22.92,22.97,23300.0,22.8883,22.9182,22.8583,22.9082,23300.0
2009-12-23 15:55:00,22.97,22.99,22.93,22.93,30900.0,22.9082,22.9282,22.8683,22.8683,30900.0
2009-12-24 09:30:00,22.97,22.97,22.68,22.88,6900.0,22.9082,22.9082,22.619,22.8184,6900.0
2009-12-24 09:35:00,22.83,22.89,22.83,22.85,400.0,22.7686,22.8284,22.7686,22.7885,400.0
2009-12-24 09:40:00,22.85,22.95,22.81,22.92,2800.0,22.7885,22.8883,22.7486,22.8583,2800.0
2009-12-24 09:45:00,22.94,22.99,22.94,22.98,6000.0,22.8783,22.9282,22.8783,22.9182,6000.0
2009-12-24 09:50:00,22.97,23.13,22.95,23.1,18800.0,22.9082,23.0678,22.8883,23.0379,18800.0
2009-12-24 09:55:00,23.07,23.17,23.04,23.09,4300.0,23.0079,23.1077,22.978,23.0279,4300.0
2009-12-24 10:00:00,23.05,23.15,22.97,23.15,16700.0,22.988,23.0877,22.9082,23.0877,16700.0
2009-12-24 10:05:00,23.11,23.11,23.03,23.07,1000.0,23.0478,23.0478,22.968,23.0079,1000.0
2009-12-24 10:10:00,23.04,23.11,23.02,23.08,2900.0,22.978,23.0478,22.9581,23.0179,2900.0
2009-12-24 10:15:00,23.1,23.16,23.1,23.1,1600.0,23.0379,23.0977,23.0379,23.0379,1600.0
2009-12-24 10:20:00,23.07,23.1,23.05,23.05,10600.0,23.0079,23.0379,22.988,22.988,10600.0
2009-12-24 10:25:00,23.06,23.06,23.02,23.03,1800.0,22.998,22.998,22.9581,22.968,1800.0
2009-12-24 10:30:00,23.04,23.07,23.03,23.07,1800.0,22.978,23.0079,22.968,23.0079,1800.0
2009-12-24 10:35:00,23.05,23.06,23.03,23.06,2400.0,22.988,22.998,22.968,22.998,2400.0
2009-12-24 10:40:00,23.07,23.09,23.06,23.07,3700.0,23.0079,23.0279,22.998,23.0079,3700.0
2009-12-24 10:45:00,23.05,23.07,23.02,23.02,3400.0,22.988,23.0079,22.9581,22.9581,3400.0
2009-12-24 10:50:00,23.02,23.04,22.99,23.01,8900.0,22.9581,22.978,22.9282,22.9481,8900.0
2009-12-24 10:55:00,23.01,23.07,23.01,23.07,1500.0,22.9481,23.0079,22.9481,23.0079,1500.0
2009-12-24 11:00:00,23.06,23.06,22.9,22.95,11600.0,22.998,22.998,22.8384,22.8883,11600.0
2009-12-24 11:05:00,22.98,23.02,22.93,22.95,7600.0,22.9182,22.9581,22.8683,22.8883,7600.0
2009-12-24 11:10:00,22.96,23.03,22.96,23.02,15500.0,22.8982,22.968,22.8982,22.9581,15500.0
2009-12-24 11:15:00,23.03,23.13,23.0,23.0,6400.0,22.968,23.0678,22.9381,22.9381,6400.0
2009-12-24 11:20:00,23.01,23.07,23.01,23.07,1400.0,22.9481,23.0079,22.9481,23.0079,1400.0
2009-12-24 11:25:00,23.06,23.06,23.01,23.01,3100.0,22.998,22.998,22.9481,22.9481,3100.0
2009-12-24 11:30:00,23.02,23.03,22.98,22.99,23900.0,22.9581,22.968,22.9182,22.9282,23900.0
2009-12-24 11:35:00,23.01,23.01,23.0,23.0,8000.0,22.9481,22.9481,22.9381,22.9381,8000.0
2009-12-24 11:40:00,23.0,23.02,23.0,23.02,600.0,22.9381,22.9581,22.9381,22.9581,600.0
2009-12-24 11:45:00,23.02,23.13,23.02,23.12,1400.0,22.9581,23.0678,22.9581,23.0578,1400.0
2009-12-24 11:50:00,23.11,23.12,23.1,23.11,1200.0,23.0478,23.0578,23.0379,23.0478,1200.0
2009-12-24 11:55:00,23.11,23.11,23.07,23.09,2100.0,23.0478,23.0478,23.0079,23.0279,2100.0
2009-12-24 12:00:00,23.07,23.11,23.07,23.11,800.0,23.0079,23.0478,23.0079,23.0478,800.0
2009-12-24 12:05:00,23.1,23.11,23.06,23.07,1600.0,23.0379,23.0478,22.998,23.0079,1600.0
2009-12-24 12:10:00,23.09,23.09,23.08,23.09,300.0,23.0279,23.0279,23.0179,23.0279,300.0
2009-12-24 12:15:00,23.1,23.13,23.1,23.11,1200.0,23.0379,23.0678,23.0379,23.0478,1200.0
2009-12-24 12:20:00,23.12,23.16,23.12,23.16,4200.0,23.0578,23.0977,23.0578,23.0977,4200.0
2009-12-24 12:25:00,23.15,23.16,23.14,23.16,1500.0,23.0877,23.0977,23.0777,23.0977,1500.0
2009-12-24 12:30:00,23.19,23.19,23.19,23.19,200.0,23.1276,23.1276,23.1276,23.1276,200.0
2009-12-24 12:35:00,23.2,23.21,23.18,23.2,6800.0,23.1376,23.1476,23.1176,23.1376,6800.0
2009-12-24 12:40:00,23.21,23.21,23.16,23.17,2100.0,23.1476,23.1476,23.0977,23.1077,2100.0
2009-12-24 12:45:00,23.17,23.17,23.11,23.15,5900.0,23.1077,23.1077,23.0478,23.0877,5900.0
2009-12-24 12:50:00,23.15,23.18,23.11,23.13,7800.0,23.0877,23.1176,23.0478,23.0678,7800.0
2009-12-24 12:55:00,23.13,23.2,23.13,23.18,10400.0,23.0678,23.1376,23.0678,23.1176,10400.0
2009-12-28 09:30:00,23.2,23.24,23.07,23.22,5400.0,23.1376,23.1775,23.0079,23.1575,5400.0
2009-12-28 09:35:00,23.22,23.25,23.22,23.24,900.0,23.1575,23.1875,23.1575,23.1775,900.0
2009-12-28 09:40:00,23.2,23.25,23.2,23.25,7200.0,23.1376,23.1875,23.1376,23.1875,7200.0
2009-12-28 09:45:00,23.25,23.45,23.25,23.45,16900.0,23.1875,23.3869,23.1875,23.3869,16900.0
2009-12-28 09:50:00,23.46,23.5,23.38,23.48,19200.0,23.3969,23.4368,23.3171,23.4168,19200.0
2009-12-28 09:55:00,23.46,23.49,23.45,23.46,3600.0,23.3969,23.4268,23.3869,23.3969,3600.0
2009-12-28 10:00:00,23.43,23.43,23.38,23.42,6000.0,23.367,23.367,23.3171,23.357,6000.0
2009-12-28 10:05:00,23.41,23.46,23.41,23.46,1700.0,23.347,23.3969,23.347,23.3969,1700.0
2009-12-28 10:10:00,23.45,23.48,23.44,23.48,3900.0,23.3869,23.4168,23.3769,23.4168,3900.0
2009-12-28 10:15:00,23.48,23.49,23.46,23.49,1600.0,23.4168,23.4268,23.3969,23.4268,1600.0
2009-12-28 10:20:00,23.48,23.49,23.47,23.49,2300.0,23.4168,23.4268,23.4069,23.4268,2300.0
2009-12-28 10:25:00,23.47,23.55,23.47,23.53,4100.0,23.4069,23.4866,23.4069,23.4667,4100.0
2009-12-28 10:30:00,23.54,23.55,23.52,23.52,2900.0,23.4767,23.4866,23.4567,23.4567,2900.0
2009-12-28 10:35:00,23.52,23.52,23.48,23.52,5100.0,23.4567,23.4567,23.4168,23.4567,5100.0
2009-12-28 10:40:00,23.52,23.52,23.51,23.52,1900.0,23.4567,23.4567,23.4468,23.4567,1900.0
2009-12-28 10:45:00,23.52,23.52,23.51,23.51,400.0,23.4567,23.4567,23.4468,23.4468,400.0
2009-12-28 10:50:00,23.52,23.55,23.45,23.51,7600.0,23.4567,23.4866,23.3869,23.4468,7600.0
2009-12-28 10:55:00,23.52,23.56,23.51,23.55,4200.0,23.4567,23.4966,23.4468,23.4866,4200.0
2009-12-28 11:00:00,23.55,23.56,23.5,23.52,3100.0,23.4866,23.4966,23.4368,23.4567,3100.0
2009-12-28 11:05:00,23.52,23.57,23.47,23.47,5500.0,23.4567,23.5066,23.4069,23.4069,5500.0
2009-12-28 11:10:00,23.47,23.5,23.47,23.5,6400.0,23.4069,23.4368,23.4069,23.4368,6400.0
2009-12-28 11:15:00,23.5,23.5,23.49,23.5,2400.0,23.4368,23.4368,23.4268,23.4368,2400.0
2009-12-28 11:20:00,23.5,23.5,23.47,23.47,3200.0,23.4368,23.4368,23.4069,23.4069,3200.0
2009-12-28 11:25:00,23.47,23.48,23.45,23.45,1800.0,23.4069,23.4168,23.3869,23.3869,1800.0
2009-12-28 11:30:00,23.45,23.5,23.45,23.5,3300.0,23.3869,23.4368,23.3869,23.4368,3300.0
2009-12-28 11:35:00,23.5,23.52,23.49,23.51,6700.0,23.4368,23.4567,23.4268,23.4468,6700.0
2009-12-28 11:40:00,23.5,23.52,23.49,23.49,2200.0,23.4368,23.4567,23.4268,23.4268,2200.0
2009-12-28 11:45:00,23.49,23.5,23.49,23.49,1200.0,23.4268,23.4368,23.4268,23.4268,1200.0
2009-12-28 11:50:00,23.5,23.51,23.49,23.51,1600.0,23.4368,23.4468,23.4268,23.4468,1600.0
2009-12-28 11:55:00,23.49,23.5,23.45,23.45,2700.0,23.4268,23.4368,23.3869,23.3869,2700.0
2009-12-28 12:00:00,23.45,23.49,23.45,23.49,1900.0,23.3869,23.4268,23.3869,23.4268,1900.0
2009-12-28 12:05:00,23.49,23.55,23.48,23.53,5200.0,23.4268,23.4866,23.4168,23.4667,5200.0
2009-12-28 12:10:00,23.54,23.54,23.49,23.5,4300.0,23.4767,23.4767,23.4268,23.4368,4300.0
2009-12-28 12:15:00,23.51,23.55,23.51,23.54,2800.0,23.4468,23.4866,23.4468,23.4767,2800.0
2009-12-28 12:20:00,23.55,23.55,23.54,23.55,2100.0,23.4866,23.4866,23.4767,23.4866,2100.0
2009-12-28 12:25:00,23.53,23.55,23.52,23.55,2000.0,23.4667,23.4866,23.4567,23.4866,2000.0
2009-12-28 12:30:00,23.55,23.55,23.51,23.51,1900.0,23.4866,23.4866,23.4468,23.4468,1900.0
2009-12-28 12:35:00,23.52,23.53,23.51,23.53,1100.0,23.4567,23.4667,23.4468,23.4667,1100.0
2009-12-28 12:40:00,23.54,23.54,23.5,23.5,2200.0,23.4767,23.4767,23.4368,23.4368,2200.0
2009-12-28 12:45:00,23.5,23.51,23.48,23.49,3300.0,23.4368,23.4468,23.4168,23.4268,3300.0
2009-12-28 12:50:00,23.5,23.52,23.5,23.51,1100.0,23.4368,23.4567,23.4368,23.4468,1100.0
2009-12-28 12:55:00,23.51,23.52,23.5,23.51,900.0,23.4468,23.4567,23.4368,23.4468,900.0
2009-12-28 13:00:00,23.5,23.51,23.49,23.5,1600.0,23.4368,23.4468,23.4268,23.4368,1600.0
2009-12-28 13:05:00,23.5,23.52,23.49,23.51,7100.0,23.4368,23.4567,23.4268,23.4468,7100.0
2009-12-28 13:10:00,23.51,23.55,23.51,23.55,1300.0,23.4468,23.4866,23.4468,23.4866,1300.0
2009-12-28 13:15:00,23.54,23.57,23.54,23.57,2200.0,23.4767,23.5066,23.4767,23.5066,2200.0
2009-12-28 13:20:00,23.57,23.57,23.56,23.57,500.0,23.5066,23.5066,23.4966,23.5066,500.0
2009-12-28 13:25:00,23.56,23.57,23.55,23.56,2600.0,23.4966,23.5066,23.4866,23.4966,2600.0
2009-12-28 13:30:00,23.56,23.57,23.51,23.54,4700.0,23.4966,23.5066,23.4468,23.4767,4700.0
2009-12-28 13:35:00,23.55,23.57,23.53,23.55,5400.0,23.4866,23.5066,23.4667,23.4866,5400.0
2009-12-28 13:40:00,23.55,23.56,23.55,23.56,1100.0,23.4866,23.4966,23.4866,23.4966,1100.0
2009-12-28 13:45:00,23.57,23.58,23.57,23.58,2000.0,23.5066,23.5166,23.5066,23.5166,2000.0
2009-12-28 13:50:00,23.58,23.64,23.58,23.63,7700.0,23.5166,23.5764,23.5166,23.5664,7700.0
2009-12-28 13:55:00,23.63,23.7,23.63,23.7,6300.0,23.5664,23.6362,23.5664,23.6362,6300.0
2009-12-28 14:00:00,23.69,23.75,23.69,23.73,13000.0,23.6263,23.6861,23.6263,23.6662,13000.0
2009-12-28 14:05:00,23.73,23.79,23.73,23.75,12900.0,23.6662,23.726,23.6662,23.6861,12900.0
2009-12-28 14:10:00,23.75,23.8,23.74,23.8,8200.0,23.6861,23.736,23.6761,23.736,8200.0
2009-12-28 14:15:00,23.79,23.83,23.79,23.83,5400.0,23.726,23.7659,23.726,23.7659,5400.0
2009-12-28 14:20:00,23.82,23.94,23.82,23.93,12900.0,23.7559,23.8756,23.7559,23.8656,12900.0
2009-12-28 14:25:00,23.94,23.99,23.93,23.97,19800.0,23.8756,23.9255,23.8656,23.9055,19800.0
2009-12-28 14:30:00,23.98,23.99,23.96,23.98,16000.0,23.9155,23.9255,23.8955,23.9155,16000.0
2009-12-28 14:35:00,23.96,23.97,23.92,23.94,8700.0,23.8955,23.9055,23.8556,23.8756,8700.0
2009-12-28 14:40:00,23.94,23.99,23.92,23.98,10800.0,23.8756,23.9255,23.8556,23.9155,10800.0
2009-12-28 14:45:00,23.98,24.0,23.97,23.98,12500.0,23.9155,23.9354,23.9055,23.9155,12500.0
2009-12-28 14:50:00,23.98,24.0,23.98,23.99,8900.0,23.9155,23.9354,23.9155,23.9255,8900.0
2009-12-28 14:55:00,23.98,24.0,23.97,23.98,15100.0,23.9155,23.9354,23.9055,23.9155,15100.0
2009-12-28 15:00:00,23.98,24.06,23.97,24.04,18100.0,23.9155,23.9953,23.9055,23.9753,18100.0
2009-12-28 15:05:00,24.04,24.1,24.04,24.08,13400.0,23.9753,24.0352,23.9753,24.0152,13400.0
2009-12-28 15:10:00,24.08,24.18,24.08,24.17,19200.0,24.0152,24.1149,24.0152,24.105,19200.0
2009-12-28 15:15:00,24.17,24.27,24.16,24.26,17400.0,24.105,24.2047,24.095,24.1947,17400.0
2009-12-28 15:20:00,24.25,24.28,24.2,24.28,13300.0,24.1848,24.2147,24.1349,24.2147,13300.0
2009-12-28 15:25:00,24.28,24.41,24.26,24.41,34900.0,24.2147,24.3443,24.1947,24.3443,34900.0
2009-12-28 15:30:00,24.39,24.46,24.35,24.44,22300.0,24.3244,24.3942,24.2845,24.3742,22300.0
2009-12-28 15:35:00,24.43,24.49,24.43,24.47,26400.0,24.3643,24.4241,24.3643,24.4042,26400.0
2009-12-28 15:40:00,24.47,24.59,24.47,24.51,39800.0,24.4042,24.5238,24.4042,24.4441,39800.0
2009-12-28 15:45:00,24.51,24.53,24.42,24.44,22100.0,24.4441,24.464,24.3543,24.3742,22100.0
2009-12-28 15:50:00,24.45,24.47,24.38,24.43,35000.0,24.3842,24.4042,24.3144,24.3643,35000.0
2009-12-28 15:55:00,24.44,24.44,24.33,24.4,42000.0,24.3742,24.3742,24.2645,24.3344,42000.0
2009-12-29 09:30:00,24.52,24.52,24.06,24.41,17100.0,24.454,24.454,23.9953,24.3443,17100.0
2009-12-29 09:35:00,24.41,24.41,24.15,24.23,13200.0,24.3443,24.3443,24.085,24.1648,13200.0
2009-12-29 09:40:00,24.19,24.2,24.11,24.12,5500.0,24.1249,24.1349,24.0451,24.0551,5500.0
2009-12-29 09:45:00,24.12,24.17,24.09,24.13,3100.0,24.0551,24.105,24.0252,24.0651,3100.0
2009-12-29 09:50:00,24.14,24.2,24.14,24.16,3900.0,24.0751,24.1349,24.0751,24.095,3900.0
2009-12-29 09:55:00,24.16,24.19,24.12,24.18,6800.0,24.095,24.1249,24.0551,24.1149,6800.0
2009-12-29 10:00:00,24.19,24.19,24.13,24.13,3900.0,24.1249,24.1249,24.0651,24.0651,3900.0
2009-12-29 10:05:00,24.13,24.17,24.12,24.16,8100.0,24.0651,24.105,24.0551,24.095,8100.0
2009-12-29 10:10:00,24.16,24.16,24.13,24.16,9000.0,24.095,24.095,24.0651,24.095,9000.0
2009-12-29 10:15:00,24.16,24.2,24.16,24.19,2300.0,24.095,24.1349,24.095,24.1249,2300.0
2009-12-29 10:20:00,24.17,24.23,24.1,24.15,22700.0,24.105,24.1648,24.0352,24.085,22700.0
2009-12-29 10:25:00,24.16,24.24,24.16,24.24,2300.0,24.095,24.1748,24.095,24.1748,2300.0
2009-12-29 10:30:00,24.24,24.25,24.18,24.19,3400.0,24.1748,24.1848,24.1149,24.1249,3400.0
2009-12-29 10:35:00,24.19,24.21,24.14,24.17,2700.0,24.1249,24.1449,24.0751,24.105,2700.0
2009-12-29 10:40:00,24.16,24.18,24.16,24.17,800.0,24.095,24.1149,24.095,24.105,800.0
2009-12-29 10:45:00,24.16,24.17,24.14,24.15,4700.0,24.095,24.105,24.0751,24.085,4700.0
2009-12-29 10:50:00,24.17,24.18,24.1,24.15,18000.0,24.105,24.1149,24.0352,24.085,18000.0
2009-12-29 10:55:00,24.15,24.16,24.14,24.15,6200.0,24.085,24.095,24.0751,24.085,6200.0
2009-12-29 11:00:00,24.15,24.26,24.15,24.25,5700.0,24.085,24.1947,24.085,24.1848,5700.0
2009-12-29 11:05:00,24.25,24.25,24.2,24.2,3700.0,24.1848,24.1848,24.1349,24.1349,3700.0
2009-12-29 11:10:00,24.21,24.21,24.18,24.19,1100.0,24.1449,24.1449,24.1149,24.1249,1100.0
2009-12-29 11:15:00,24.18,24.18,24.16,24.17,2100.0,24.1149,24.1149,24.095,24.105,2100.0
2009-12-29 11:20:00,24.17,24.18,24.16,24.18,2500.0,24.105,24.1149,24.095,24.1149,2500.0
2009-12-29 11:25:00,24.16,24.19,24.15,24.18,3100.0,24.095,24.1249,24.085,24.1149,3100.0
2009-12-29 11:30:00,24.15,24.23,24.15,24.23,6300.0,24.085,24.1648,24.085,24.1648,6300.0
2009-12-29 11:35:00,24.23,24.23,24.15,24.15,2200.0,24.1648,24.1648,24.085,24.085,2200.0
2009-12-29 11:40:00,24.14,24.15,24.12,24.14,7500.0,24.0751,24.085,24.0551,24.0751,7500.0
2009-12-29 11:45:00,24.14,24.17,24.12,24.17,3700.0,24.0751,24.105,24.0551,24.105,3700.0
2009-12-29 11:50:00,24.15,24.15,24.13,24.15,1700.0,24.085,24.085,24.0651,24.085,1700.0
2009-12-29 11:55:00,24.16,24.19,24.13,24.14,2400.0,24.095,24.1249,24.0651,24.0751,2400.0
2009-12-29 12:00:00,24.14,24.15,24.14,24.15,700.0,24.0751,24.085,24.0751,24.085,700.0
2009-12-29 12:05:00,24.15,24.17,24.12,24.15,4300.0,24.085,24.105,24.0551,24.085,4300.0
2009-12-29 12:10:00,24.17,24.17,24.15,24.15,1400.0,24.105,24.105,24.085,24.085,1400.0
2009-12-29 12:15:00,24.15,24.19,24.14,24.18,9700.0,24.085,24.1249,24.0751,24.1149,9700.0
2009-12-29 12:20:00,24.17,24.17,24.14,24.16,2900.0,24.105,24.105,24.0751,24.095,2900.0
2009-12-29 12:25:00,24.16,24.17,24.14,24.16,2400.0,24.095,24.105,24.0751,24.095,2400.0
2009-12-29 12:30:00,24.16,24.16,24.15,24.15,400.0,24.095,24.095,24.085,24.085,400.0
2009-12-29 12:35:00,24.16,24.16,24.13,24.14,1500.0,24.095,24.095,24.0651,24.0751,1500.0
2009-12-29 12:40:00,24.13,24.14,24.13,24.14,900.0,24.0651,24.0751,24.0651,24.0751,900.0
2009-12-29 12:45:00,24.14,24.16,24.14,24.16,1100.0,24.0751,24.095,24.0751,24.095,1100.0
2009-12-29 12:50:00,24.15,24.16,24.15,24.16,45300.0,24.085,24.095,24.085,24.095,45300.0
2009-12-29 12:55:00,24.16,24.17,24.15,24.17,3200.0,24.095,24.105,24.085,24.105,3200.0
2009-12-29 13:00:00,24.17,24.17,24.16,24.16,1800.0,24.105,24.105,24.095,24.095,1800.0
2009-12-29 13:05:00,24.17,24.2,24.15,24.2,1800.0,24.105,24.1349,24.085,24.1349,1800.0
2009-12-29 13:10:00,24.19,24.2,24.19,24.19,900.0,24.1249,24.1349,24.1249,24.1249,900.0
2009-12-29 13:15:00,24.2,24.2,24.16,24.16,3000.0,24.1349,24.1349,24.095,24.095,3000.0
2009-12-29 13:20:00,24.15,24.17,24.15,24.16,1400.0,24.085,24.105,24.085,24.095,1400.0
2009-12-29 13:25:00,24.17,24.21,24.16,24.2,9500.0,24.105,24.1449,24.095,24.1349,9500.0
2009-12-29 13:30:00,24.2,24.25,24.19,24.25,13100.0,24.1349,24.1848,24.1249,24.1848,13100.0
2009-12-29 13:35:00,24.25,24.25,24.23,24.25,1700.0,24.1848,24.1848,24.1648,24.1848,1700.0
2009-12-29 13:40:00,24.25,24.26,24.24,24.25,2600.0,24.1848,24.1947,24.1748,24.1848,2600.0
2009-12-29 13:45:00,24.25,24.25,24.23,24.25,2100.0,24.1848,24.1848,24.1648,24.1848,2100.0
2009-12-29 13:50:00,24.26,24.26,24.24,24.24,800.0,24.1947,24.1947,24.1748,24.1748,800.0
2009-12-29 13:55:00,24.25,24.25,24.24,24.25,1400.0,24.1848,24.1848,24.1748,24.1848,1400.0
2009-12-29 14:00:00,24.24,24.25,24.23,24.25,3200.0,24.1748,24.1848,24.1648,24.1848,3200.0
2009-12-29 14:05:00,24.25,24.26,24.24,24.25,1600.0,24.1848,24.1947,24.1748,24.1848,1600.0
2009-12-29 14:10:00,24.25,24.26,24.23,24.25,4100.0,24.1848,24.1947,24.1648,24.1848,4100.0
2009-12-29 14:15:00,24.25,24.27,24.25,24.26,1400.0,24.1848,24.2047,24.1848,24.1947,1400.0
2009-12-29 14:20:00,24.25,24.25,24.22,24.22,2700.0,24.1848,24.1848,24.1548,24.1548,2700.0
2009-12-29 14:25:00,24.22,24.25,24.21,24.25,6700.0,24.1548,24.1848,24.1449,24.1848,6700.0
2009-12-29 14:30:00,24.25,24.26,24.25,24.25,1700.0,24.1848,24.1947,24.1848,24.1848,1700.0
2009-12-29 14:35:00,24.25,24.26,24.23,24.25,4500.0,24.1848,24.1947,24.1648,24.1848,4500.0
2009-12-29 14:40:00,24.26,24.3,24.25,24.26,5000.0,24.1947,24.2346,24.1848,24.1947,5000.0
2009-12-29 14:45:00,24.26,24.3,24.25,24.29,900.0,24.1947,24.2346,24.1848,24.2247,900.0
2009-12-29 14:50:00,24.28,24.28,24.26,24.26,3700.0,24.2147,24.2147,24.1947,24.1947,3700.0
2009-12-29 14:55:00,24.27,24.3,24.26,24.28,2500.0,24.2047,24.2346,24.1947,24.2147,2500.0
2009-12-29 15:00:00,24.3,24.3,24.26,24.27,2600.0,24.2346,24.2346,24.1947,24.2047,2600.0
2009-12-29 15:05:00,24.27,24.27,24.26,24.26,2200.0,24.2047,24.2047,24.1947,24.1947,2200.0
2009-12-29 15:10:00,24.27,24.27,24.27,24.27,500.0,24.2047,24.2047,24.2047,24.2047,500.0
2009-12-29 15:15:00,24.27,24.28,24.27,24.27,1400.0,24.2047,24.2147,24.2047,24.2047,1400.0
2009-12-29 15:20:00,24.28,24.29,24.27,24.28,2200.0,24.2147,24.2247,24.2047,24.2147,2200.0
2009-12-29 15:25:00,24.27,24.3,24.27,24.28,3200.0,24.2047,24.2346,24.2047,24.2147,3200.0
2009-12-29 15:30:00,24.29,24.35,24.29,24.35,11900.0,24.2247,24.2845,24.2247,24.2845,11900.0
2009-12-29 15:35:00,24.33,24.36,24.33,24.33,11300.0,24.2645,24.2945,24.2645,24.2645,11300.0
2009-12-29 15:40:00,24.35,24.35,24.31,24.34,35100.0,24.2845,24.2845,24.2446,24.2745,35100.0
2009-12-29 15:45:00,24.35,24.36,24.34,24.36,5800.0,24.2845,24.2945,24.2745,24.2945,5800.0
2009-12-29 15:50:00,24.36,24.4,24.34,24.36,24700.0,24.2945,24.3344,24.2745,24.2945,24700.0
2009-12-29 15:55:00,24.37,24.49,24.35,24.43,70100.0,24.3044,24.4241,24.2845,24.3643,70100.0
2009-12-30 09:30:00,24.09,24.29,24.09,24.29,4200.0,24.0252,24.2247,24.0252,24.2247,4200.0
2009-12-30 09:35:00,24.28,24.35,24.26,24.35,3400.0,24.2147,24.2845,24.1947,24.2845,3400.0
2009-12-30 09:40:00,24.38,24.49,24.37,24.42,2200.0,24.3144,24.4241,24.3044,24.3543,2200.0
2009-12-30 09:45:00,24.44,24.54,24.42,24.46,8000.0,24.3742,24.474,24.3543,24.3942,8000.0
2009-12-30 09:50:00,24.45,24.45,24.38,24.4,6900.0,24.3842,24.3842,24.3144,24.3344,6900.0
2009-12-30 09:55:00,24.41,24.42,24.4,24.41,5200.0,24.3443,24.3543,24.3344,24.3443,5200.0
2009-12-30 10:00:00,24.39,24.56,24.35,24.51,6600.0,24.3244,24.4939,24.2845,24.4441,6600.0
2009-12-30 10:05:00,24.5,24.55,24.44,24.51,6300.0,24.4341,24.484,24.3742,24.4441,6300.0
2009-12-30 10:10:00,24.51,24.51,24.43,24.47,1700.0,24.4441,24.4441,24.3643,24.4042,1700.0
2009-12-30 10:15:00,24.47,24.57,24.47,24.57,1900.0,24.4042,24.5039,24.4042,24.5039,1900.0
2009-12-30 10:20:00,24.55,24.6,24.55,24.55,4100.0,24.484,24.5338,24.484,24.484,4100.0
2009-12-30 10:25:00,24.58,24.59,24.58,24.59,2600.0,24.5139,24.5238,24.5139,24.5238,2600.0
2009-12-30 10:30:00,24.59,24.6,24.56,24.56,2400.0,24.5238,24.5338,24.4939,24.4939,2400.0
2009-12-30 10:35:00,24.57,24.57,24.45,24.46,6200.0,24.5039,24.5039,24.3842,24.3942,6200.0
2009-12-30 10:40:00,24.44,24.51,24.43,24.5,8300.0,24.3742,24.4441,24.3643,24.4341,8300.0
2009-12-30 10:45:00,24.5,24.59,24.47,24.5,15900.0,24.4341,24.5238,24.4042,24.4341,15900.0
2009-12-30 10:50:00,24.5,24.53,24.48,24.48,9400.0,24.4341,24.464,24.4141,24.4141,9400.0
2009-12-30 10:55:00,24.48,24.5,24.48,24.5,2200.0,24.4141,24.4341,24.4141,24.4341,2200.0
2009-12-30 11:00:00,24.55,24.56,24.54,24.56,1600.0,24.484,24.4939,24.474,24.4939,1600.0
2009-12-30 11:05:00,24.56,24.57,24.55,24.55,2500.0,24.4939,24.5039,24.484,24.484,2500.0
2009-12-30 11:10:00,24.56,24.56,24.52,24.56,2900.0,24.4939,24.4939,24.454,24.4939,2900.0
2009-12-30 11:15:00,24.56,24.59,24.56,24.59,2800.0,24.4939,24.5238,24.4939,24.5238,2800.0
2009-12-30 11:20:00,24.59,24.59,24.53,24.54,2300.0,24.5238,24.5238,24.464,24.474,2300.0
2009-12-30 11:25:00,24.54,24.55,24.5,24.55,3000.0,24.474,24.484,24.4341,24.484,3000.0
2009-12-30 11:30:00,24.56,24.6,24.56,24.6,2500.0,24.4939,24.5338,24.4939,24.5338,2500.0
2009-12-30 11:35:00,24.6,24.67,24.59,24.63,3900.0,24.5338,24.6036,24.5238,24.5637,3900.0
2009-12-30 11:40:00,24.64,24.66,24.63,24.66,1700.0,24.5737,24.5937,24.5637,24.5937,1700.0
2009-12-30 11:45:00,24.66,24.71,24.63,24.67,7000.0,24.5937,24.6435,24.5637,24.6036,7000.0
2009-12-30 11:50:00,24.65,24.7,24.65,24.68,7300.0,24.5837,24.6336,24.5837,24.6136,7300.0
2009-12-30 11:55:00,24.67,24.72,24.64,24.68,7500.0,24.6036,24.6535,24.5737,24.6136,7500.0
2009-12-30 12:00:00,24.7,24.75,24.69,24.73,4900.0,24.6336,24.6834,24.6236,24.6635,4900.0
2009-12-30 12:05:00,24.73,24.74,24.68,24.71,2800.0,24.6635,24.6734,24.6136,24.6435,2800.0
2009-12-30 12:10:00,24.71,24.71,24.69,24.69,1700.0,24.6435,24.6435,24.6236,24.6236,1700.0
2009-12-30 12:15:00,24.69,24.71,24.69,24.71,3600.0,24.6236,24.6435,24.6236,24.6435,3600.0
2009-12-30 12:20:00,24.7,24.72,24.7,24.72,2700.0,24.6336,24.6535,24.6336,24.6535,2700.0
2009-12-30 12:25:00,24.72,24.72,24.71,24.72,1900.0,24.6535,24.6535,24.6435,24.6535,1900.0
2009-12-30 12:30:00,24.72,24.72,24.68,24.7,3900.0,24.6535,24.6535,24.6136,24.6336,3900.0
2009-12-30 12:35:00,24.69,24.69,24.66,24.66,3900.0,24.6236,24.6236,24.5937,24.5937,3900.0
2009-12-30 12:40:00,24.66,24.7,24.66,24.69,6100.0,24.5937,24.6336,24.5937,24.6236,6100.0
2009-12-30 12:45:00,24.68,24.71,24.67,24.7,4900.0,24.6136,24.6435,24.6036,24.6336,4900.0
2009-12-30 12:50:00,24.68,24.7,24.67,24.69,2200.0,24.6136,24.6336,24.6036,24.6236,2200.0
2009-12-30 12:55:00,24.69,24.69,24.67,24.69,700.0,24.6236,24.6236,24.6036,24.6236,700.0
2009-12-30 13:00:00,24.69,24.69,24.68,24.69,2300.0,24.6236,24.6236,24.6136,24.6236,2300.0
2009-12-30 13:05:00,24.7,24.7,24.66,24.68,4100.0,24.6336,24.6336,24.5937,24.6136,4100.0
2009-12-30 13:10:00,24.68,24.7,24.66,24.7,3000.0,24.6136,24.6336,24.5937,24.6336,3000.0
2009-12-30 13:15:00,24.69,24.7,24.67,24.69,5600.0,24.6236,24.6336,24.6036,24.6236,5600.0
2009-12-30 13:20:00,24.69,24.7,24.68,24.69,3900.0,24.6236,24.6336,24.6136,24.6236,3900.0
2009-12-30 13:25:00,24.68,24.7,24.66,24.69,12500.0,24.6136,24.6336,24.5937,24.6236,12500.0
2009-12-30 13:30:00,24.69,24.7,24.64,24.65,13800.0,24.6236,24.6336,24.5737,24.5837,13800.0
2009-12-30 13:35:00,24.65,24.67,24.64,24.65,4400.0,24.5837,24.6036,24.5737,24.5837,4400.0
2009-12-30 13:40:00,24.64,24.65,24.62,24.62,4600.0,24.5737,24.5837,24.5538,24.5538,4600.0
2009-12-30 13:45:00,24.63,24.63,24.6,24.6,2300.0,24.5637,24.5637,24.5338,24.5338,2300.0
2009-12-30 13:50:00,24.61,24.61,24.56,24.56,1900.0,24.5438,24.5438,24.4939,24.4939,1900.0
2009-12-30 13:55:00,24.56,24.56,24.52,24.55,3400.0,24.4939,24.4939,24.454,24.484,3400.0
2009-12-30 14:00:00,24.57,24.57,24.54,24.54,3000.0,24.5039,24.5039,24.474,24.474,3000.0
2009-12-30 14:05:00,24.54,24.55,24.51,24.51,3700.0,24.474,24.484,24.4441,24.4441,3700.0
2009-12-30 14:10:00,24.51,24.52,24.48,24.5,3100.0,24.4441,24.454,24.4141,24.4341,3100.0
2009-12-30 14:15:00,24.5,24.5,24.48,24.5,1000.0,24.4341,24.4341,24.4141,24.4341,1000.0
2009-12-30 14:20:00,24.47,24.5,24.47,24.49,1300.0,24.4042,24.4341,24.4042,24.4241,1300.0
2009-12-30 14:25:00,24.48,24.48,24.44,24.44,3500.0,24.4141,24.4141,24.3742,24.3742,3500.0
2009-12-30 14:30:00,24.44,24.5,24.44,24.5,3200.0,24.3742,24.4341,24.3742,24.4341,3200.0
2009-12-30 14:35:00,24.48,24.5,24.47,24.49,3200.0,24.4141,24.4341,24.4042,24.4241,3200.0
2009-12-30 14:40:00,24.5,24.53,24.49,24.53,2800.0,24.4341,24.464,24.4241,24.464,2800.0
2009-12-30 14:45:00,24.54,24.58,24.5,24.56,22400.0,24.474,24.5139,24.4341,24.4939,22400.0
2009-12-30 14:50:00,24.57,24.57,24.56,24.56,1200.0,24.5039,24.5039,24.4939,24.4939,1200.0
2009-12-30 14:55:00,24.56,24.56,24.54,24.54,1800.0,24.4939,24.4939,24.474,24.474,1800.0
2009-12-30 15:00:00,24.56,24.56,24.52,24.53,3200.0,24.4939,24.4939,24.454,24.464,3200.0
2009-12-30 15:05:00,24.53,24.55,24.52,24.53,2500.0,24.464,24.484,24.454,24.464,2500.0
2009-12-30 15:10:00,24.52,24.53,24.48,24.5,3500.0,24.454,24.464,24.4141,24.4341,3500.0
2009-12-30 15:15:00,24.51,24.53,24.5,24.51,3000.0,24.4441,24.464,24.4341,24.4441,3000.0
2009-12-30 15:20:00,24.51,24.55,24.5,24.54,6000.0,24.4441,24.484,24.4341,24.474,6000.0
2009-12-30 15:25:00,24.53,24.54,24.52,24.52,1000.0,24.464,24.474,24.454,24.454,1000.0
2009-12-30 15:30:00,24.53,24.54,24.52,24.53,5000.0,24.464,24.474,24.454,24.464,5000.0
2009-12-30 15:35:00,24.53,24.54,24.52,24.53,4900.0,24.464,24.474,24.454,24.464,4900.0
2009-12-30 15:40:00,24.52,24.54,24.51,24.53,7400.0,24.454,24.474,24.4441,24.464,7400.0
2009-12-30 15:45:00,24.53,24.63,24.52,24.61,17500.0,24.464,24.5637,24.454,24.5438,17500.0
2009-12-30 15:50:00,24.63,24.69,24.61,24.68,19300.0,24.5637,24.6236,24.5438,24.6136,19300.0
2009-12-30 15:55:00,24.69,24.75,24.69,24.74,19200.0,24.6236,24.6834,24.6236,24.6734,19200.0
2009-12-31 09:30:00,24.71,24.71,24.58,24.68,2800.0,24.6435,24.6435,24.5139,24.6136,2800.0
2009-12-31 09:35:00,24.66,24.69,24.64,24.69,1400.0,24.5937,24.6236,24.5737,24.6236,1400.0
2009-12-31 09:40:00,24.68,24.75,24.68,24.74,1400.0,24.6136,24.6834,24.6136,24.6734,1400.0
2009-12-31 09:45:00,24.78,24.88,24.78,24.88,4500.0,24.7133,24.8131,24.7133,24.8131,4500.0
2009-12-31 09:50:00,24.87,24.93,24.86,24.92,4800.0,24.8031,24.8629,24.7931,24.853,4800.0
2009-12-31 09:55:00,24.93,24.96,24.92,24.95,3700.0,24.8629,24.8929,24.853,24.8829,3700.0
2009-12-31 10:00:00,24.94,24.95,24.89,24.93,9200.0,24.8729,24.8829,24.823,24.8629,9200.0
2009-12-31 10:05:00,24.92,24.92,24.86,24.91,6100.0,24.853,24.853,24.7931,24.843,6100.0
2009-12-31 10:10:00,24.89,24.92,24.87,24.92,4800.0,24.823,24.853,24.8031,24.853,4800.0
2009-12-31 10:15:00,24.92,24.95,24.9,24.92,6500.0,24.853,24.8829,24.833,24.853,6500.0
2009-12-31 10:20:00,24.91,24.92,24.89,24.91,3700.0,24.843,24.853,24.823,24.843,3700.0
2009-12-31 10:25:00,24.92,24.93,24.87,24.87,2200.0,24.853,24.8629,24.8031,24.8031,2200.0
2009-12-31 10:30:00,24.87,24.87,24.86,24.86,800.0,24.8031,24.8031,24.7931,24.7931,800.0
2009-12-31 10:35:00,24.85,24.91,24.85,24.91,3400.0,24.7831,24.843,24.7831,24.843,3400.0
2009-12-31 10:40:00,24.91,24.92,24.88,24.92,2100.0,24.843,24.853,24.8131,24.853,2100.0
2009-12-31 10:45:00,24.92,24.94,24.91,24.94,2200.0,24.853,24.8729,24.843,24.8729,2200.0
2009-12-31 10:50:00,24.94,24.97,24.94,24.97,5100.0,24.8729,24.9028,24.8729,24.9028,5100.0
2009-12-31 10:55:00,24.97,24.97,24.96,24.96,1300.0,24.9028,24.9028,24.8929,24.8929,1300.0
2009-12-31 11:00:00,24.97,24.97,24.91,24.91,9700.0,24.9028,24.9028,24.843,24.843,9700.0
2009-12-31 11:05:00,24.91,24.91,24.85,24.9,6400.0,24.843,24.843,24.7831,24.833,6400.0
2009-12-31 11:10:00,24.89,24.89,24.86,24.87,4400.0,24.823,24.823,24.7931,24.8031,4400.0
2009-12-31 11:15:00,24.86,24.88,24.85,24.87,8800.0,24.7931,24.8131,24.7831,24.8031,8800.0
2009-12-31 11:20:00,24.85,24.87,24.85,24.86,2300.0,24.7831,24.8031,24.7831,24.7931,2300.0
2009-12-31 11:25:00,24.86,24.89,24.86,24.89,3800.0,24.7931,24.823,24.7931,24.823,3800.0
2009-12-31 11:30:00,24.89,24.92,24.87,24.9,2300.0,24.823,24.853,24.8031,24.833,2300.0
2009-12-31 11:35:00,24.89,24.9,24.86,24.9,3900.0,24.823,24.833,24.7931,24.833,3900.0
2009-12-31 11:40:00,24.91,24.91,24.88,24.9,1200.0,24.843,24.843,24.8131,24.833,1200.0
2009-12-31 11:45:00,24.89,24.91,24.89,24.91,2200.0,24.823,24.843,24.823,24.843,2200.0
2009-12-31 11:50:00,24.9,24.9,24.88,24.89,1700.0,24.833,24.833,24.8131,24.823,1700.0
2009-12-31 11:55:00,24.88,24.89,24.86,24.86,4000.0,24.8131,24.823,24.7931,24.7931,4000.0
2009-12-31 12:00:00,24.86,24.94,24.86,24.94,3100.0,24.7931,24.8729,24.7931,24.8729,3100.0
2009-12-31 12:05:00,24.94,24.97,24.94,24.97,4600.0,24.8729,24.9028,24.8729,24.9028,4600.0
2009-12-31 12:10:00,24.97,24.97,24.95,24.95,2400.0,24.9028,24.9028,24.8829,24.8829,2400.0
2009-12-31 12:15:00,24.96,24.96,24.95,24.95,800.0,24.8929,24.8929,24.8829,24.8829,800.0
2009-12-31 12:20:00,24.95,24.96,24.93,24.93,1100.0,24.8829,24.8929,24.8629,24.8629,1100.0
2009-12-31 12:25:00,24.93,24.94,24.91,24.92,2700.0,24.8629,24.8729,24.843,24.853,2700.0
2009-12-31 12:30:00,24.91,24.92,24.88,24.88,2300.0,24.843,24.853,24.8131,24.8131,2300.0
2009-12-31 12:35:00,24.89,24.89,24.86,24.87,3200.0,24.823,24.823,24.7931,24.8031,3200.0
2009-12-31 12:40:00,24.86,24.88,24.85,24.87,3500.0,24.7931,24.8131,24.7831,24.8031,3500.0
2009-12-31 12:45:00,24.86,24.88,24.86,24.87,2700.0,24.7931,24.8131,24.7931,24.8031,2700.0
2009-12-31 12:50:00,24.88,24.9,24.88,24.89,2600.0,24.8131,24.833,24.8131,24.823,2600.0
2009-12-31 12:55:00,24.9,24.93,24.9,24.91,3200.0,24.833,24.8629,24.833,24.843,3200.0
2009-12-31 13:00:00,24.89,24.9,24.86,24.87,4000.0,24.823,24.833,24.7931,24.8031,4000.0
2009-12-31 13:05:00,24.87,24.9,24.85,24.87,3700.0,24.8031,24.833,24.7831,24.8031,3700.0
2009-12-31 13:10:00,24.86,24.87,24.86,24.87,200.0,24.7931,24.8031,24.7931,24.8031,200.0
2009-12-31 13:15:00,24.86,24.86,24.8,24.8,4900.0,24.7931,24.7931,24.7333,24.7333,4900.0
2009-12-31 13:20:00,24.8,24.82,24.74,24.74,89900.0,24.7333,24.7532,24.6734,24.6734,89900.0
2009-12-31 13:25:00,24.75,24.75,24.7,24.7,4100.0,24.6834,24.6834,24.6336,24.6336,4100.0
2009-12-31 13:30:00,24.7,24.71,24.69,24.69,2500.0,24.6336,24.6435,24.6236,24.6236,2500.0
2009-12-31 13:35:00,24.7,24.7,24.63,24.63,3400.0,24.6336,24.6336,24.5637,24.5637,3400.0
2009-12-31 13:40:00,24.64,24.64,24.6,24.63,44700.0,24.5737,24.5737,24.5338,24.5637,44700.0
2009-12-31 13:45:00,24.63,24.64,24.63,24.63,1400.0,24.5637,24.5737,24.5637,24.5637,1400.0
2009-12-31 13:50:00,24.63,24.64,24.63,24.64,3600.0,24.5637,24.5737,24.5637,24.5737,3600.0
2009-12-31 13:55:00,24.64,24.67,24.64,24.65,2200.0,24.5737,24.6036,24.5737,24.5837,2200.0
2009-12-31 14:00:00,24.65,24.66,24.64,24.64,15100.0,24.5837,24.5937,24.5737,24.5737,15100.0
2009-12-31 14:05:00,24.64,24.65,24.64,24.65,2500.0,24.5737,24.5837,24.5737,24.5837,2500.0
2009-12-31 14:10:00,24.65,24.7,24.64,24.68,3500.0,24.5837,24.6336,24.5737,24.6136,3500.0
2009-12-31 14:15:00,24.67,24.71,24.67,24.71,5600.0,24.6036,24.6435,24.6036,24.6435,5600.0
2009-12-31 14:20:00,24.7,24.71,24.67,24.68,8400.0,24.6336,24.6435,24.6036,24.6136,8400.0
2009-12-31 14:25:00,24.68,24.68,24.65,24.66,1600.0,24.6136,24.6136,24.5837,24.5937,1600.0
2009-12-31 14:30:00,24.65,24.66,24.64,24.64,2500.0,24.5837,24.5937,24.5737,24.5737,2500.0
2009-12-31 14:35:00,24.64,24.65,24.63,24.63,2400.0,24.5737,24.5837,24.5637,24.5637,2400.0
2009-12-31 14:40:00,24.64,24.64,24.63,24.64,8300.0,24.5737,24.5737,24.5637,24.5737,8300.0
2009-12-31 14:45:00,24.64,24.65,24.6,24.6,5000.0,24.5737,24.5837,24.5338,24.5338,5000.0
2009-12-31 14:50:00,24.59,24.59,24.56,24.59,3000.0,24.5238,24.5238,24.4939,24.5238,3000.0
2009-12-31 14:55:00,24.59,24.63,24.59,24.61,5900.0,24.5238,24.5637,24.5238,24.5438,5900.0
2009-12-31 15:00:00,24.61,24.63,24.61,24.63,33600.0,24.5438,24.5637,24.5438,24.5637,33600.0
2009-12-31 15:05:00,24.62,24.63,24.62,24.62,4400.0,24.5538,24.5637,24.5538,24.5538,4400.0
2009-12-31 15:10:00,24.62,24.63,24.62,24.62,700.0,24.5538,24.5637,24.5538,24.5538,700.0
2009-12-31 15:15:00,24.62,24.63,24.62,24.62,1000.0,24.5538,24.5637,24.5538,24.5538,1000.0
2009-12-31 15:20:00,24.62,24.63,24.61,24.62,4900.0,24.5538,24.5637,24.5438,24.5538,4900.0
2009-12-31 15:25:00,24.63,24.63,24.62,24.62,1600.0,24.5637,24.5637,24.5538,24.5538,1600.0
2009-12-31 15:30:00,24.63,24.65,24.62,24.65,2700.0,24.5637,24.5837,24.5538,24.5837,2700.0
2009-12-31 15:35:00,24.63,24.63,24.61,24.62,8100.0,24.5637,24.5637,24.5438,24.5538,8100.0
2009-12-31 15:40:00,24.62,24.63,24.44,24.45,13100.0,24.5538,24.5637,24.3742,24.3842,13100.0
2009-12-31 15:45:00,24.44,24.45,24.32,24.37,14600.0,24.3742,24.3842,24.2546,24.3044,14600.0
2009-12-31 15:50:00,24.35,24.36,24.25,24.26,24800.0,24.2845,24.2945,24.1848,24.1947,24800.0
2009-12-31 15:55:00,24.27,24.27,24.17,24.18,59600.0,24.2047,24.2047,24.105,24.1149,59600.0
2010-01-04 09:30:00,24.24,24.43,24.2,24.25,38100.0,24.1748,24.3643,24.1349,24.1848,38100.0
2010-01-04 09:35:00,24.24,24.27,24.12,24.21,8500.0,24.1748,24.2047,24.0551,24.1449,8500.0
2010-01-04 09:40:00,24.2,24.21,23.97,24.1,10200.0,24.1349,24.1449,23.9055,24.0352,10200.0
2010-01-04 09:45:00,24.11,24.17,24.1,24.17,9500.0,24.0451,24.105,24.0352,24.105,9500.0
2010-01-04 09:50:00,24.17,24.24,24.17,24.24,6200.0,24.105,24.1748,24.105,24.1748,6200.0
2010-01-04 09:55:00,24.26,24.45,24.26,24.45,9000.0,24.1947,24.3842,24.1947,24.3842,9000.0
2010-01-04 10:00:00,24.43,24.48,24.38,24.42,10900.0,24.3643,24.4141,24.3144,24.3543,10900.0
2010-01-04 10:05:00,24.39,24.48,24.37,24.48,8800.0,24.3244,24.4141,24.3044,24.4141,8800.0
2010-01-04 10:10:00,24.48,24.56,24.37,24.56,31400.0,24.4141,24.4939,24.3044,24.4939,31400.0
2010-01-04 10:15:00,24.57,24.58,24.56,24.57,3800.0,24.5039,24.5139,24.4939,24.5039,3800.0
2010-01-04 10:20:00,24.57,24.65,24.57,24.63,6500.0,24.5039,24.5837,24.5039,24.5637,6500.0
2010-01-04 10:25:00,24.64,24.75,24.63,24.73,7600.0,24.5737,24.6834,24.5637,24.6635,7600.0
2010-01-04 10:30:00,24.75,24.85,24.72,24.79,9000.0,24.6834,24.7831,24.6535,24.7233,9000.0
2010-01-04 10:35:00,24.82,24.82,24.76,24.78,3700.0,24.7532,24.7532,24.6934,24.7133,3700.0
2010-01-04 10:40:00,24.78,24.78,24.76,24.76,2700.0,24.7133,24.7133,24.6934,24.6934,2700.0
2010-01-04 10:45:00,24.77,24.82,24.73,24.79,5500.0,24.7034,24.7532,24.6635,24.7233,5500.0
2010-01-04 10:50:00,24.79,24.81,24.78,24.78,1300.0,24.7233,24.7433,24.7133,24.7133,1300.0
2010-01-04 10:55:00,24.78,24.78,24.66,24.67,5800.0,24.7133,24.7133,24.5937,24.6036,5800.0
2010-01-04 11:00:00,24.68,24.72,24.67,24.72,3900.0,24.6136,24.6535,24.6036,24.6535,3900.0
2010-01-04 11:05:00,24.72,24.73,24.71,24.72,2800.0,24.6535,24.6635,24.6435,24.6535,2800.0
2010-01-04 11:10:00,24.73,24.73,24.68,24.68,2000.0,24.6635,24.6635,24.6136,24.6136,2000.0
2010-01-04 11:15:00,24.67,24.67,24.57,24.6,9200.0,24.6036,24.6036,24.5039,24.5338,9200.0
2010-01-04 11:20:00,24.57,24.59,24.55,24.59,2800.0,24.5039,24.5238,24.484,24.5238,2800.0
2010-01-04 11:25:00,24.59,24.59,24.59,24.59,100.0,24.5238,24.5238,24.5238,24.5238,100.0
2010-01-04 11:30:00,24.61,24.63,24.59,24.61,2300.0,24.5438,24.5637,24.5238,24.5438,2300.0
2010-01-04 11:35:00,24.6,24.6,24.52,24.53,2900.0,24.5338,24.5338,24.454,24.464,2900.0
2010-01-04 11:40:00,24.53,24.56,24.53,24.56,800.0,24.464,24.4939,24.464,24.4939,800.0
2010-01-04 11:45:00,24.56,24.57,24.56,24.56,1600.0,24.4939,24.5039,24.4939,24.4939,1600.0
2010-01-04 11:50:00,24.54,24.54,24.51,24.52,3600.0,24.474,24.474,24.4441,24.454,3600.0
2010-01-04 11:55:00,24.52,24.52,24.46,24.49,4400.0,24.454,24.454,24.3942,24.4241,4400.0
2010-01-04 12:00:00,24.48,24.49,24.48,24.48,800.0,24.4141,24.4241,24.4141,24.4141,800.0
2010-01-04 12:05:00,24.49,24.51,24.49,24.49,2700.0,24.4241,24.4441,24.4241,24.4241,2700.0
2010-01-04 12:10:00,24.49,24.51,24.49,24.51,900.0,24.4241,24.4441,24.4241,24.4441,900.0
2010-01-04 12:15:00,24.52,24.52,24.5,24.5,1500.0,24.454,24.454,24.4341,24.4341,1500.0
2010-01-04 12:20:00,24.49,24.5,24.46,24.46,2100.0,24.4241,24.4341,24.3942,24.3942,2100.0
2010-01-04 12:25:00,24.44,24.45,24.43,24.43,600.0,24.3742,24.3842,24.3643,24.3643,600.0
2010-01-04 12:30:00,24.45,24.51,24.44,24.51,2600.0,24.3842,24.4441,24.3742,24.4441,2600.0
2010-01-04 12:35:00,24.51,24.52,24.48,24.48,1400.0,24.4441,24.454,24.4141,24.4141,1400.0
2010-01-04 12:40:00,24.49,24.49,24.45,24.45,1300.0,24.4241,24.4241,24.3842,24.3842,1300.0
2010-01-04 12:45:00,24.45,24.47,24.45,24.45,1200.0,24.3842,24.4042,24.3842,24.3842,1200.0
2010-01-04 12:50:00,24.44,24.44,24.43,24.44,700.0,24.3742,24.3742,24.3643,24.3742,700.0
2010-01-04 12:55:00,24.44,24.46,24.43,24.45,4000.0,24.3742,24.3942,24.3643,24.3842,4000.0
2010-01-04 13:00:00,24.46,24.48,24.46,24.47,900.0,24.3942,24.4141,24.3942,24.4042,900.0
2010-01-04 13:05:00,24.47,24.47,24.46,24.46,1700.0,24.4042,24.4042,24.3942,24.3942,1700.0
2010-01-04 13:10:00,24.45,24.45,24.45,24.45,500.0,24.3842,24.3842,24.3842,24.3842,500.0
2010-01-04 13:15:00,24.45,24.46,24.45,24.46,1800.0,24.3842,24.3942,24.3842,24.3942,1800.0
2010-01-04 13:20:00,24.45,24.45,24.44,24.44,2200.0,24.3842,24.3842,24.3742,24.3742,2200.0
2010-01-04 13:25:00,24.44,24.47,24.44,24.47,1600.0,24.3742,24.4042,24.3742,24.4042,1600.0
2010-01-04 13:30:00,24.48,24.5,24.48,24.49,2100.0,24.4141,24.4341,24.4141,24.4241,2100.0
2010-01-04 13:35:00,24.5,24.5,24.49,24.5,2100.0,24.4341,24.4341,24.4241,24.4341,2100.0
2010-01-04 13:40:00,24.5,24.5,24.49,24.5,1400.0,24.4341,24.4341,24.4241,24.4341,1400.0
2010-01-04 13:45:00,24.5,24.51,24.49,24.5,6400.0,24.4341,24.4441,24.4241,24.4341,6400.0
2010-01-04 13:50:00,24.5,24.5,24.47,24.49,9800.0,24.4341,24.4341,24.4042,24.4241,9800.0
2010-01-04 13:55:00,24.49,24.5,24.47,24.49,13300.0,24.4241,24.4341,24.4042,24.4241,13300.0
2010-01-04 14:00:00,24.49,24.5,24.48,24.49,2200.0,24.4241,24.4341,24.4141,24.4241,2200.0
2010-01-04 14:05:00,24.48,24.5,24.47,24.5,9800.0,24.4141,24.4341,24.4042,24.4341,9800.0
2010-01-04 14:10:00,24.5,24.5,24.47,24.48,9900.0,24.4341,24.4341,24.4042,24.4141,9900.0
2010-01-04 14:15:00,24.48,24.51,24.48,24.5,8400.0,24.4141,24.4441,24.4141,24.4341,8400.0
2010-01-04 14:20:00,24.49,24.49,24.49,24.49,400.0,24.4241,24.4241,24.4241,24.4241,400.0
2010-01-04 14:25:00,24.49,24.51,24.49,24.51,8600.0,24.4241,24.4441,24.4241,24.4441,8600.0
2010-01-04 14:30:00,24.51,24.52,24.5,24.52,4200.0,24.4441,24.454,24.4341,24.454,4200.0
2010-01-04 14:35:00,24.53,24.53,24.52,24.53,2000.0,24.464,24.464,24.454,24.464,2000.0
2010-01-04 14:40:00,24.53,24.56,24.53,24.56,4100.0,24.464,24.4939,24.464,24.4939,4100.0
2010-01-04 14:45:00,24.57,24.59,24.57,24.58,1900.0,24.5039,24.5238,24.5039,24.5139,1900.0
2010-01-04 14:50:00,24.58,24.58,24.55,24.55,1100.0,24.5139,24.5139,24.484,24.484,1100.0
2010-01-04 14:55:00,24.55,24.56,24.5,24.5,4100.0,24.484,24.4939,24.4341,24.4341,4100.0
2010-01-04 15:00:00,24.5,24.53,24.5,24.52,3500.0,24.4341,24.464,24.4341,24.454,3500.0
2010-01-04 15:05:00,24.53,24.55,24.52,24.54,2700.0,24.464,24.484,24.454,24.474,2700.0
2010-01-04 15:10:00,24.55,24.55,24.53,24.53,10400.0,24.484,24.484,24.464,24.464,10400.0
2010-01-04 15:15:00,24.52,24.53,24.52,24.52,2000.0,24.454,24.464,24.454,24.454,2000.0
2010-01-04 15:20:00,24.52,24.53,24.52,24.53,2800.0,24.454,24.464,24.454,24.464,2800.0
2010-01-04 15:25:00,24.53,24.53,24.52,24.52,5800.0,24.464,24.464,24.454,24.454,5800.0
2010-01-04 15:30:00,24.53,24.55,24.52,24.54,20500.0,24.464,24.484,24.454,24.474,20500.0
2010-01-04 15:35:00,24.54,24.55,24.52,24.52,8700.0,24.474,24.484,24.454,24.454,8700.0
2010-01-04 15:40:00,24.52,24.55,24.51,24.54,16100.0,24.454,24.484,24.4441,24.474,16100.0
2010-01-04 15:45:00,24.53,24.57,24.53,24.55,11400.0,24.464,24.5039,24.464,24.484,11400.0
2010-01-04 15:50:00,24.55,24.57,24.53,24.56,16700.0,24.484,24.5039,24.464,24.4939,16700.0
2010-01-04 15:55:00,24.56,24.63,24.56,24.63,25900.0,24.4939,24.5637,24.4939,24.5637,25900.0
2010-01-05 09:30:00,24.63,24.63,24.53,24.59,3300.0,24.5637,24.5637,24.464,24.5238,3300.0
2010-01-05 09:35:00,24.58,24.65,24.53,24.62,1400.0,24.5139,24.5837,24.464,24.5538,1400.0
2010-01-05 09:40:00,24.61,24.61,24.55,24.55,2800.0,24.5438,24.5438,24.484,24.484,2800.0
2010-01-05 09:45:00,24.58,24.58,24.51,24.52,1700.0,24.5139,24.5139,24.4441,24.454,1700.0
2010-01-05 09:50:00,24.56,24.62,24.53,24.58,2200.0,24.4939,24.5538,24.464,24.5139,2200.0
2010-01-05 09:55:00,24.58,24.6,24.56,24.57,3200.0,24.5139,24.5338,24.4939,24.5039,3200.0
2010-01-05 10:00:00,24.57,24.58,24.52,24.58,4200.0,24.5039,24.5139,24.454,24.5139,4200.0
2010-01-05 10:05:00,24.58,24.61,24.55,24.57,8200.0,24.5139,24.5438,24.484,24.5039,8200.0
2010-01-05 10:10:00,24.58,24.58,24.56,24.58,6300.0,24.5139,24.5139,24.4939,24.5139,6300.0
2010-01-05 10:15:00,24.59,24.62,24.59,24.61,3800.0,24.5238,24.5538,24.5238,24.5438,3800.0
2010-01-05 10:20:00,24.62,24.77,24.62,24.77,3300.0,24.5538,24.7034,24.5538,24.7034,3300.0
2010-01-05 10:25:00,24.77,24.94,24.73,24.94,6400.0,24.7034,24.8729,24.6635,24.8729,6400.0
2010-01-05 10:30:00,24.95,24.98,24.9,24.92,7600.0,24.8829,24.9128,24.833,24.853,7600.0
2010-01-05 10:35:00,24.93,24.98,24.89,24.96,4000.0,24.8629,24.9128,24.823,24.8929,4000.0
2010-01-05 10:40:00,24.95,24.99,24.95,24.98,3700.0,24.8829,24.9228,24.8829,24.9128,3700.0
2010-01-05 10:45:00,24.98,24.99,24.95,24.97,4600.0,24.9128,24.9228,24.8829,24.9028,4600.0
2010-01-05 10:50:00,24.96,24.99,24.95,24.97,7000.0,24.8929,24.9228,24.8829,24.9028,7000.0
2010-01-05 10:55:00,24.97,24.99,24.96,24.99,1700.0,24.9028,24.9228,24.8929,24.9228,1700.0
2010-01-05 11:00:00,24.99,25.12,24.96,25.0,74300.0,24.9228,25.0524,24.8929,24.9327,74300.0
2010-01-05 11:05:00,24.99,25.0,24.96,24.98,2700.0,24.9228,24.9327,24.8929,24.9128,2700.0
2010-01-05 11:10:00,24.97,24.98,24.85,24.89,5400.0,24.9028,24.9128,24.7831,24.823,5400.0
2010-01-05 11:15:00,24.89,24.91,24.87,24.91,3200.0,24.823,24.843,24.8031,24.843,3200.0
2010-01-05 11:20:00,24.91,24.92,24.9,24.9,3300.0,24.843,24.853,24.833,24.833,3300.0
2010-01-05 11:25:00,24.9,24.96,24.9,24.96,4500.0,24.833,24.8929,24.833,24.8929,4500.0
2010-01-05 11:30:00,24.94,24.96,24.92,24.96,3100.0,24.8729,24.8929,24.853,24.8929,3100.0
2010-01-05 11:35:00,24.96,24.96,24.94,24.96,2600.0,24.8929,24.8929,24.8729,24.8929,2600.0
2010-01-05 11:40:00,24.94,24.96,24.94,24.95,2300.0,24.8729,24.8929,24.8729,24.8829,2300.0
2010-01-05 11:45:00,24.95,24.96,24.94,24.96,2200.0,24.8829,24.8929,24.8729,24.8929,2200.0
2010-01-05 11:50:00,24.97,24.97,24.95,24.96,3500.0,24.9028,24.9028,24.8829,24.8929,3500.0
2010-01-05 11:55:00,24.95,24.96,24.95,24.95,1800.0,24.8829,24.8929,24.8829,24.8829,1800.0
2010-01-05 12:00:00,24.97,24.97,24.95,24.95,5200.0,24.9028,24.9028,24.8829,24.8829,5200.0
2010-01-05 12:05:00,24.95,24.97,24.94,24.97,4200.0,24.8829,24.9028,24.8729,24.9028,4200.0
2010-01-05 12:10:00,24.97,24.99,24.97,24.99,2200.0,24.9028,24.9228,24.9028,24.9228,2200.0
2010-01-05 12:15:00,24.98,24.98,24.95,24.96,2000.0,24.9128,24.9128,24.8829,24.8929,2000.0
2010-01-05 12:20:00,24.96,24.97,24.95,24.96,1200.0,24.8929,24.9028,24.8829,24.8929,1200.0
2010-01-05 12:25:00,24.95,24.96,24.93,24.96,8800.0,24.8829,24.8929,24.8629,24.8929,8800.0
2010-01-05 12:30:00,24.96,24.96,24.94,24.95,1300.0,24.8929,24.8929,24.8729,24.8829,1300.0
2010-01-05 12:35:00,24.95,24.96,24.94,24.95,1900.0,24.8829,24.8929,24.8729,24.8829,1900.0
2010-01-05 12:40:00,24.95,24.97,24.94,24.95,8100.0,24.8829,24.9028,24.8729,24.8829,8100.0
2010-01-05 12:45:00,24.95,24.95,24.93,24.95,4900.0,24.8829,24.8829,24.8629,24.8829,4900.0
2010-01-05 12:50:00,24.96,24.96,24.87,24.87,17000.0,24.8929,24.8929,24.8031,24.8031,17000.0
2010-01-05 12:55:00,24.87,24.92,24.86,24.91,1500.0,24.8031,24.853,24.7931,24.843,1500.0
2010-01-05 13:00:00,24.92,24.95,24.9,24.92,3500.0,24.853,24.8829,24.833,24.853,3500.0
2010-01-05 13:05:00,24.93,24.93,24.9,24.93,5200.0,24.8629,24.8629,24.833,24.8629,5200.0
2010-01-05 13:10:00,24.93,24.93,24.92,24.93,3200.0,24.8629,24.8629,24.853,24.8629,3200.0
2010-01-05 13:15:00,24.93,24.93,24.92,24.93,5000.0,24.8629,24.8629,24.853,24.8629,5000.0
2010-01-05 13:20:00,24.94,24.96,24.92,24.92,10600.0,24.8729,24.8929,24.853,24.853,10600.0
2010-01-05 13:25:00,24.94,24.94,24.92,24.93,12700.0,24.8729,24.8729,24.853,24.8629,12700.0
2010-01-05 13:30:00,24.93,24.95,24.92,24.95,14100.0,24.8629,24.8829,24.853,24.8829,14100.0
2010-01-05 13:35:00,24.94,24.95,24.94,24.94,1300.0,24.8729,24.8829,24.8729,24.8729,1300.0
2010-01-05 13:40:00,24.94,24.94,24.93,24.94,2600.0,24.8729,24.8729,24.8629,24.8729,2600.0
2010-01-05 13:45:00,24.92,24.95,24.92,24.94,2500.0,24.853,24.8829,24.853,24.8729,2500.0
2010-01-05 13:50:00,24.93,24.95,24.91,24.95,7500.0,24.8629,24.8829,24.843,24.8829,7500.0
2010-01-05 13:55:00,24.96,24.97,24.96,24.96,5700.0,24.8929,24.9028,24.8929,24.8929,5700.0
2010-01-05 14:00:00,24.96,24.98,24.96,24.98,3600.0,24.8929,24.9128,24.8929,24.9128,3600.0
2010-01-05 14:05:00,24.98,24.98,24.95,24.95,2900.0,24.9128,24.9128,24.8829,24.8829,2900.0
2010-01-05 14:10:00,24.96,24.98,24.95,24.97,4800.0,24.8929,24.9128,24.8829,24.9028,4800.0
2010-01-05 14:15:00,24.97,25.01,24.97,25.0,33900.0,24.9028,24.9427,24.9028,24.9327,33900.0
2010-01-05 14:20:00,25.01,25.03,25.0,25.01,6000.0,24.9427,24.9627,24.9327,24.9427,6000.0
2010-01-05 14:25:00,25.01,25.07,25.01,25.03,6100.0,24.9427,25.0026,24.9427,24.9627,6100.0
2010-01-05 14:30:00,25.04,25.06,25.03,25.05,4200.0,24.9726,24.9926,24.9627,24.9826,4200.0
2010-01-05 14:35:00,25.05,25.1,25.04,25.09,19000.0,24.9826,25.0325,24.9726,25.0225,19000.0
2010-01-05 14:40:00,25.08,25.11,25.08,25.1,5900.0,25.0125,25.0424,25.0125,25.0325,5900.0
2010-01-05 14:45:00,25.1,25.15,25.1,25.13,4700.0,25.0325,25.0823,25.0325,25.0624,4700.0
2010-01-05 14:50:00,25.14,25.14,25.08,25.1,5400.0,25.0724,25.0724,25.0125,25.0325,5400.0
2010-01-05 14:55:00,25.08,25.11,25.08,25.1,3300.0,25.0125,25.0424,25.0125,25.0325,3300.0
2010-01-05 15:00:00,25.11,25.11,25.08,25.08,6800.0,25.0424,25.0424,25.0125,25.0125,6800.0
2010-01-05 15:05:00,25.1,25.16,25.1,25.15,10500.0,25.0325,25.0923,25.0325,25.0823,10500.0
2010-01-05 15:10:00,25.15,25.16,25.15,25.16,3400.0,25.0823,25.0923,25.0823,25.0923,3400.0
2010-01-05 15:15:00,25.15,25.16,25.1,25.16,13800.0,25.0823,25.0923,25.0325,25.0923,13800.0
2010-01-05 15:20:00,25.15,25.16,25.11,25.12,5300.0,25.0823,25.0923,25.0424,25.0524,5300.0
2010-01-05 15:25:00,25.11,25.15,25.09,25.1,14100.0,25.0424,25.0823,25.0225,25.0325,14100.0
2010-01-05 15:30:00,25.1,25.19,25.1,25.19,10400.0,25.0325,25.1222,25.0325,25.1222,10400.0
2010-01-05 15:35:00,25.19,25.21,25.1,25.13,27800.0,25.1222,25.1422,25.0325,25.0624,27800.0
2010-01-05 15:40:00,25.14,25.16,25.11,25.11,11900.0,25.0724,25.0923,25.0424,25.0424,11900.0
2010-01-05 15:45:00,25.11,25.16,25.11,25.15,11100.0,25.0424,25.0923,25.0424,25.0823,11100.0
2010-01-05 15:50:00,25.15,25.15,25.11,25.12,12100.0,25.0823,25.0823,25.0424,25.0524,12100.0
2010-01-05 15:55:00,25.11,25.12,25.04,25.07,23000.0,25.0424,25.0524,24.9726,25.0026,23000.0
2010-01-06 09:30:00,25.03,25.19,25.03,25.17,3800.0,24.9627,25.1222,24.9627,25.1023,3800.0
2010-01-06 09:35:00,25.17,25.2,25.1,25.1,3200.0,25.1023,25.1322,25.0325,25.0325,3200.0
2010-01-06 09:40:00,25.14,25.14,24.96,24.96,7300.0,25.0724,25.0724,24.8929,24.8929,7300.0
2010-01-06 09:45:00,24.99,25.05,24.99,25.04,4900.0,24.9228,24.9826,24.9228,24.9726,4900.0
2010-01-06 09:50:00,25.05,25.09,25.03,25.08,4200.0,24.9826,25.0225,24.9627,25.0125,4200.0
2010-01-06 09:55:00,25.13,25.15,25.02,25.05,4300.0,25.0624,25.0823,24.9527,24.9826,4300.0
2010-01-06 10:00:00,25.01,25.09,25.01,25.08,21000.0,24.9427,25.0225,24.9427,25.0125,21000.0
2010-01-06 10:05:00,25.09,25.15,25.03,25.15,5100.0,25.0225,25.0823,24.9627,25.0823,5100.0
2010-01-06 10:10:00,25.14,25.14,25.05,25.06,3500.0,25.0724,25.0724,24.9826,24.9926,3500.0
2010-01-06 10:15:00,25.03,25.06,25.03,25.04,2800.0,24.9627,24.9926,24.9627,24.9726,2800.0
2010-01-06 10:20:00,25.03,25.03,25.0,25.0,2500.0,24.9627,24.9627,24.9327,24.9327,2500.0
2010-01-06 10:25:00,25.0,25.1,25.0,25.09,3000.0,24.9327,25.0325,24.9327,25.0225,3000.0
2010-01-06 10:30:00,25.08,25.08,24.99,25.0,4500.0,25.0125,25.0125,24.9228,24.9327,4500.0
2010-01-06 10:35:00,25.0,25.01,24.97,24.97,4900.0,24.9327,24.9427,24.9028,24.9028,4900.0
2010-01-06 10:40:00,24.97,25.01,24.96,25.0,17900.0,24.9028,24.9427,24.8929,24.9327,17900.0
2010-01-06 10:45:00,25.01,25.1,25.01,25.09,4800.0,24.9427,25.0325,24.9427,25.0225,4800.0
2010-01-06 10:50:00,25.1,25.15,25.1,25.14,7100.0,25.0325,25.0823,25.0325,25.0724,7100.0
2010-01-06 10:55:00,25.14,25.14,25.12,25.14,2200.0,25.0724,25.0724,25.0524,25.0724,2200.0
2010-01-06 11:00:00,25.13,25.13,25.12,25.12,3200.0,25.0624,25.0624,25.0524,25.0524,3200.0
2010-01-06 11:05:00,25.13,25.14,25.06,25.06,7000.0,25.0624,25.0724,24.9926,24.9926,7000.0
2010-01-06 11:10:00,25.07,25.07,25.06,25.07,2000.0,25.0026,25.0026,24.9926,25.0026,2000.0
2010-01-06 11:15:00,25.04,25.07,25.03,25.04,6100.0,24.9726,25.0026,24.9627,24.9726,6100.0
2010-01-06 11:20:00,25.03,25.06,25.02,25.02,5100.0,24.9627,24.9926,24.9527,24.9527,5100.0
2010-01-06 11:25:00,25.02,25.03,25.0,25.01,3400.0,24.9527,24.9627,24.9327,24.9427,3400.0
2010-01-06 11:30:00,25.01,25.04,25.01,25.04,3100.0,24.9427,24.9726,24.9427,24.9726,3100.0
2010-01-06 11:35:00,25.06,25.06,24.98,25.0,8900.0,24.9926,24.9926,24.9128,24.9327,8900.0
2010-01-06 11:40:00,25.0,25.05,24.99,25.01,9000.0,24.9327,24.9826,24.9228,24.9427,9000.0
2010-01-06 11:45:00,25.01,25.01,24.98,24.98,8400.0,24.9427,24.9427,24.9128,24.9128,8400.0
2010-01-06 11:50:00,24.98,24.99,24.89,24.89,7100.0,24.9128,24.9228,24.823,24.823,7100.0
2010-01-06 11:55:00,24.89,24.9,24.88,24.88,1800.0,24.823,24.833,24.8131,24.8131,1800.0
2010-01-06 12:00:00,24.88,24.89,24.85,24.87,5400.0,24.8131,24.823,24.7831,24.8031,5400.0
2010-01-06 12:05:00,24.87,24.88,24.85,24.88,1700.0,24.8031,24.8131,24.7831,24.8131,1700.0
2010-01-06 12:10:00,24.87,24.88,24.82,24.82,2900.0,24.8031,24.8131,24.7532,24.7532,2900.0
2010-01-06 12:15:00,24.83,24.89,24.83,24.84,3000.0,24.7632,24.823,24.7632,24.7732,3000.0
2010-01-06 12:20:00,24.82,24.82,24.78,24.8,3200.0,24.7532,24.7532,24.7133,24.7333,3200.0
2010-01-06 12:25:00,24.81,24.81,24.79,24.79,2900.0,24.7433,24.7433,24.7233,24.7233,2900.0
2010-01-06 12:30:00,24.79,24.81,24.79,24.81,1300.0,24.7233,24.7433,24.7233,24.7433,1300.0
2010-01-06 12:35:00,24.82,24.83,24.81,24.81,5100.0,24.7532,24.7632,24.7433,24.7433,5100.0
2010-01-06 12:40:00,24.81,24.83,24.81,24.82,2300.0,24.7433,24.7632,24.7433,24.7532,2300.0
2010-01-06 12:45:00,24.81,24.82,24.79,24.79,2800.0,24.7433,24.7532,24.7233,24.7233,2800.0
2010-01-06 12:50:00,24.78,24.81,24.78,24.8,4300.0,24.7133,24.7433,24.7133,24.7333,4300.0
2010-01-06 12:55:00,24.79,24.8,24.79,24.8,500.0,24.7233,24.7333,24.7233,24.7333,500.0
2010-01-06 13:00:00,24.8,24.81,24.79,24.81,4800.0,24.7333,24.7433,24.7233,24.7433,4800.0
2010-01-06 13:05:00,24.8,24.82,24.8,24.82,2100.0,24.7333,24.7532,24.7333,24.7532,2100.0
2010-01-06 13:10:00,24.82,24.83,24.82,24.83,600.0,24.7532,24.7632,24.7532,24.7632,600.0
2010-01-06 13:15:00,24.83,24.86,24.83,24.83,5600.0,24.7632,24.7931,24.7632,24.7632,5600.0
2010-01-06 13:20:00,24.83,24.84,24.82,24.82,3500.0,24.7632,24.7732,24.7532,24.7532,3500.0
2010-01-06 13:25:00,24.82,24.82,24.79,24.81,3400.0,24.7532,24.7532,24.7233,24.7433,3400.0
2010-01-06 13:30:00,24.8,24.81,24.79,24.8,3800.0,24.7333,24.7433,24.7233,24.7333,3800.0
2010-01-06 13:35:00,24.79,24.79,24.72,24.73,8600.0,24.7233,24.7233,24.6535,24.6635,8600.0
2010-01-06 13:40:00,24.72,24.75,24.67,24.67,11600.0,24.6535,24.6834,24.6036,24.6036,11600.0
2010-01-06 13:45:00,24.67,24.68,24.65,24.66,2800.0,24.6036,24.6136,24.5837,24.5937,2800.0
2010-01-06 13:50:00,24.66,24.66,24.6,24.6,4400.0,24.5937,24.5937,24.5338,24.5338,4400.0
2010-01-06 13:55:00,24.6,24.62,24.53,24.6,8200.0,24.5338,24.5538,24.464,24.5338,8200.0
2010-01-06 14:00:00,24.62,24.67,24.6,24.64,9000.0,24.5538,24.6036,24.5338,24.5737,9000.0
2010-01-06 14:05:00,24.66,24.72,24.66,24.72,2300.0,24.5937,24.6535,24.5937,24.6535,2300.0
2010-01-06 14:10:00,24.73,24.74,24.66,24.67,9700.0,24.6635,24.6734,24.5937,24.6036,9700.0
2010-01-06 14:15:00,24.67,24.67,24.64,24.65,4200.0,24.6036,24.6036,24.5737,24.5837,4200.0
2010-01-06 14:20:00,24.65,24.67,24.64,24.67,3300.0,24.5837,24.6036,24.5737,24.6036,3300.0
2010-01-06 14:25:00,24.66,24.71,24.66,24.71,2700.0,24.5937,24.6435,24.5937,24.6435,2700.0
2010-01-06 14:30:00,24.71,24.75,24.71,24.74,3100.0,24.6435,24.6834,24.6435,24.6734,3100.0
2010-01-06 14:35:00,24.75,24.79,24.75,24.78,4500.0,24.6834,24.7233,24.6834,24.7133,4500.0
2010-01-06 14:40:00,24.76,24.76,24.72,24.72,3200.0,24.6934,24.6934,24.6535,24.6535,3200.0
2010-01-06 14:45:00,24.73,24.75,24.72,24.73,5500.0,24.6635,24.6834,24.6535,24.6635,5500.0
2010-01-06 14:50:00,24.72,24.74,24.71,24.73,3100.0,24.6535,24.6734,24.6435,24.6635,3100.0
2010-01-06 14:55:00,24.72,24.74,24.72,24.73,6300.0,24.6535,24.6734,24.6535,24.6635,6300.0
2010-01-06 15:00:00,24.73,24.73,24.69,24.69,5200.0,24.6635,24.6635,24.6236,24.6236,5200.0
2010-01-06 15:05:00,24.7,24.7,24.64,24.64,8300.0,24.6336,24.6336,24.5737,24.5737,8300.0
2010-01-06 15:10:00,24.65,24.68,24.64,24.67,3400.0,24.5837,24.6136,24.5737,24.6036,3400.0
2010-01-06 15:15:00,24.67,24.68,24.65,24.66,4700.0,24.6036,24.6136,24.5837,24.5937,4700.0
2010-01-06 15:20:00,24.65,24.68,24.65,24.68,3000.0,24.5837,24.6136,24.5837,24.6136,3000.0
2010-01-06 15:25:00,24.68,24.72,24.67,24.72,5000.0,24.6136,24.6535,24.6036,24.6535,5000.0
2010-01-06 15:30:00,24.72,24.72,24.71,24.72,4600.0,24.6535,24.6535,24.6435,24.6535,4600.0
2010-01-06 15:35:00,24.71,24.72,24.71,24.72,7500.0,24.6435,24.6535,24.6435,24.6535,7500.0
2010-01-06 15:40:00,24.73,24.73,24.64,24.64,12500.0,24.6635,24.6635,24.5737,24.5737,12500.0
2010-01-06 15:45:00,24.64,24.66,24.64,24.64,8500.0,24.5737,24.5937,24.5737,24.5737,8500.0
2010-01-06 15:50:00,24.65,24.69,24.64,24.69,18900.0,24.5837,24.6236,24.5737,24.6236,18900.0
2010-01-06 15:55:00,24.69,24.72,24.65,24.72,18400.0,24.6236,24.6535,24.5837,24.6535,18400.0
2010-01-07 09:30:00,24.9,25.0,24.9,24.94,22000.0,24.833,24.9327,24.833,24.8729,22000.0
2010-01-07 09:35:00,24.91,24.95,24.9,24.91,1700.0,24.843,24.8829,24.833,24.843,1700.0
2010-01-07 09:40:00,24.85,24.89,24.69,24.69,4600.0,24.7831,24.823,24.6236,24.6236,4600.0
2010-01-07 09:45:00,24.76,24.76,24.56,24.56,2900.0,24.6934,24.6934,24.4939,24.4939,2900.0
2010-01-07 09:50:00,24.57,24.61,24.5,24.53,2700.0,24.5039,24.5438,24.4341,24.464,2700.0
2010-01-07 09:55:00,24.52,24.54,24.39,24.44,7000.0,24.454,24.474,24.3244,24.3742,7000.0
2010-01-07 10:00:00,24.44,24.47,24.36,24.47,6000.0,24.3742,24.4042,24.2945,24.4042,6000.0
2010-01-07 10:05:00,24.47,24.47,24.36,24.39,2200.0,24.4042,24.4042,24.2945,24.3244,2200.0
2010-01-07 10:10:00,24.38,24.41,24.36,24.36,4000.0,24.3144,24.3443,24.2945,24.2945,4000.0
2010-01-07 10:15:00,24.38,24.4,24.33,24.33,9000.0,24.3144,24.3344,24.2645,24.2645,9000.0
2010-01-07 10:20:00,24.36,24.38,24.29,24.37,9100.0,24.2945,24.3144,24.2247,24.3044,9100.0
2010-01-07 10:25:00,24.34,24.38,24.34,24.36,2300.0,24.2745,24.3144,24.2745,24.2945,2300.0
2010-01-07 10:30:00,24.37,24.38,24.36,24.37,4200.0,24.3044,24.3144,24.2945,24.3044,4200.0
2010-01-07 10:35:00,24.42,24.42,24.39,24.4,6700.0,24.3543,24.3543,24.3244,24.3344,6700.0
2010-01-07 10:40:00,24.39,24.4,24.38,24.4,8100.0,24.3244,24.3344,24.3144,24.3344,8100.0
2010-01-07 10:45:00,24.38,24.44,24.38,24.44,11000.0,24.3144,24.3742,24.3144,24.3742,11000.0
2010-01-07 10:50:00,24.45,24.47,24.37,24.4,5400.0,24.3842,24.4042,24.3044,24.3344,5400.0
2010-01-07 10:55:00,24.4,24.42,24.39,24.42,2000.0,24.3344,24.3543,24.3244,24.3543,2000.0
2010-01-07 11:00:00,24.42,24.43,24.35,24.36,5700.0,24.3543,24.3643,24.2845,24.2945,5700.0
2010-01-07 11:05:00,24.36,24.36,24.3,24.32,5600.0,24.2945,24.2945,24.2346,24.2546,5600.0
2010-01-07 11:10:00,24.33,24.35,24.32,24.32,6300.0,24.2645,24.2845,24.2546,24.2546,6300.0
2010-01-07 11:15:00,24.32,24.33,24.29,24.32,2500.0,24.2546,24.2645,24.2247,24.2546,2500.0
2010-01-07 11:20:00,24.31,24.35,24.31,24.32,5100.0,24.2446,24.2845,24.2446,24.2546,5100.0
2010-01-07 11:25:00,24.32,24.36,24.32,24.36,2600.0,24.2546,24.2945,24.2546,24.2945,2600.0
2010-01-07 11:30:00,24.35,24.4,24.32,24.33,8600.0,24.2845,24.3344,24.2546,24.2645,8600.0
2010-01-07 11:35:00,24.32,24.33,24.25,24.25,6800.0,24.2546,24.2645,24.1848,24.1848,6800.0
2010-01-07 11:40:00,24.26,24.29,24.25,24.25,4500.0,24.1947,24.2247,24.1848,24.1848,4500.0
2010-01-07 11:45:00,24.27,24.31,24.26,24.3,6300.0,24.2047,24.2446,24.1947,24.2346,6300.0
2010-01-07 11:50:00,24.31,24.34,24.3,24.34,3900.0,24.2446,24.2745,24.2346,24.2745,3900.0
2010-01-07 11:55:00,24.34,24.36,24.31,24.34,12500.0,24.2745,24.2945,24.2446,24.2745,12500.0
2010-01-07 12:00:00,24.36,24.37,24.33,24.36,7900.0,24.2945,24.3044,24.2645,24.2945,7900.0
2010-01-07 12:05:00,24.35,24.4,24.34,24.4,5600.0,24.2845,24.3344,24.2745,24.3344,5600.0
2010-01-07 12:10:00,24.41,24.46,24.4,24.45,2000.0,24.3443,24.3942,24.3344,24.3842,2000.0
2010-01-07 12:15:00,24.45,24.5,24.45,24.49,1900.0,24.3842,24.4341,24.3842,24.4241,1900.0
2010-01-07 12:20:00,24.49,24.5,24.49,24.5,600.0,24.4241,24.4341,24.4241,24.4341,600.0
2010-01-07 12:25:00,24.5,24.5,24.45,24.47,3400.0,24.4341,24.4341,24.3842,24.4042,3400.0
2010-01-07 12:30:00,24.47,24.48,24.44,24.48,3100.0,24.4042,24.4141,24.3742,24.4141,3100.0
2010-01-07 12:35:00,24.46,24.46,24.36,24.4,6000.0,24.3942,24.3942,24.2945,24.3344,6000.0
2010-01-07 12:40:00,24.41,24.45,24.4,24.45,1500.0,24.3443,24.3842,24.3344,24.3842,1500.0
2010-01-07 12:45:00,24.48,24.57,24.48,24.56,3100.0,24.4141,24.5039,24.4141,24.4939,3100.0
2010-01-07 12:50:00,24.55,24.55,24.49,24.49,3200.0,24.484,24.484,24.4241,24.4241,3200.0
2010-01-07 12:55:00,24.5,24.5,24.43,24.49,1600.0,24.4341,24.4341,24.3643,24.4241,1600.0
2010-01-07 13:00:00,24.47,24.5,24.47,24.48,3600.0,24.4042,24.4341,24.4042,24.4141,3600.0
2010-01-07 13:05:00,24.49,24.5,24.46,24.47,5400.0,24.4241,24.4341,24.3942,24.4042,5400.0
2010-01-07 13:10:00,24.48,24.5,24.48,24.5,900.0,24.4141,24.4341,24.4141,24.4341,900.0
2010-01-07 13:15:00,24.49,24.5,24.49,24.5,3300.0,24.4241,24.4341,24.4241,24.4341,3300.0
2010-01-07 13:20:00,24.5,24.5,24.47,24.49,2500.0,24.4341,24.4341,24.4042,24.4241,2500.0
2010-01-07 13:25:00,24.49,24.5,24.47,24.49,2900.0,24.4241,24.4341,24.4042,24.4241,2900.0
2010-01-07 13:30:00,24.49,24.5,24.47,24.49,4000.0,24.4241,24.4341,24.4042,24.4241,4000.0
2010-01-07 13:35:00,24.49,24.5,24.48,24.49,2700.0,24.4241,24.4341,24.4141,24.4241,2700.0
2010-01-07 13:40:00,24.48,24.5,24.48,24.49,5300.0,24.4141,24.4341,24.4141,24.4241,5300.0
2010-01-07 13:45:00,24.49,24.5,24.49,24.5,1300.0,24.4241,24.4341,24.4241,24.4341,1300.0
2010-01-07 13:50:00,24.49,24.5,24.48,24.49,2900.0,24.4241,24.4341,24.4141,24.4241,2900.0
2010-01-07 13:55:00,24.48,24.5,24.47,24.49,10700.0,24.4141,24.4341,24.4042,24.4241,10700.0
2010-01-07 14:00:00,24.49,24.5,24.47,24.48,8300.0,24.4241,24.4341,24.4042,24.4141,8300.0
2010-01-07 14:05:00,24.49,24.5,24.48,24.5,6300.0,24.4241,24.4341,24.4141,24.4341,6300.0
2010-01-07 14:10:00,24.49,24.5,24.4,24.4,11100.0,24.4241,24.4341,24.3344,24.3344,11100.0
2010-01-07 14:15:00,24.4,24.4,24.38,24.39,3900.0,24.3344,24.3344,24.3144,24.3244,3900.0
2010-01-07 14:20:00,24.38,24.39,24.38,24.39,1700.0,24.3144,24.3244,24.3144,24.3244,1700.0
2010-01-07 14:25:00,24.39,24.39,24.32,24.35,5800.0,24.3244,24.3244,24.2546,24.2845,5800.0
2010-01-07 14:30:00,24.35,24.38,24.33,24.36,11400.0,24.2845,24.3144,24.2645,24.2945,11400.0
2010-01-07 14:35:00,24.38,24.42,24.37,24.37,7300.0,24.3144,24.3543,24.3044,24.3044,7300.0
2010-01-07 14:40:00,24.38,24.4,24.38,24.39,600.0,24.3144,24.3344,24.3144,24.3244,600.0
2010-01-07 14:45:00,24.42,24.47,24.41,24.45,2800.0,24.3543,24.4042,24.3443,24.3842,2800.0
2010-01-07 14:50:00,24.47,24.49,24.47,24.48,900.0,24.4042,24.4241,24.4042,24.4141,900.0
2010-01-07 14:55:00,24.48,24.49,24.46,24.49,9400.0,24.4141,24.4241,24.3942,24.4241,9400.0
2010-01-07 15:00:00,24.47,24.53,24.45,24.53,7500.0,24.4042,24.464,24.3842,24.464,7500.0
2010-01-07 15:05:00,24.58,24.59,24.54,24.54,3000.0,24.5139,24.5238,24.474,24.474,3000.0
2010-01-07 15:10:00,24.54,24.54,24.54,24.54,700.0,24.474,24.474,24.474,24.474,700.0
2010-01-07 15:15:00,24.53,24.54,24.52,24.53,3200.0,24.464,24.474,24.454,24.464,3200.0
2010-01-07 15:20:00,24.53,24.55,24.53,24.55,2900.0,24.464,24.484,24.464,24.484,2900.0
2010-01-07 15:25:00,24.55,24.55,24.54,24.55,1700.0,24.484,24.484,24.474,24.484,1700.0
2010-01-07 15:30:00,24.55,24.55,24.54,24.54,6800.0,24.484,24.484,24.474,24.474,6800.0
2010-01-07 15:35:00,24.54,24.55,24.53,24.54,5600.0,24.474,24.484,24.464,24.474,5600.0
2010-01-07 15:40:00,24.54,24.55,24.48,24.48,9300.0,24.474,24.484,24.4141,24.4141,9300.0
2010-01-07 15:45:00,24.48,24.5,24.44,24.5,6100.0,24.4141,24.4341,24.3742,24.4341,6100.0
2010-01-07 15:50:00,24.5,24.59,24.5,24.57,5400.0,24.4341,24.5238,24.4341,24.5039,5400.0
2010-01-07 15:55:00,24.58,24.59,24.57,24.58,10500.0,24.5139,24.5238,24.5039,24.5139,10500.0
2010-01-08 09:30:00,24.43,24.53,24.37,24.39,7300.0,24.3643,24.464,24.3044,24.3244,7300.0
2010-01-08 09:35:00,24.38,24.49,24.38,24.43,5000.0,24.3144,24.4241,24.3144,24.3643,5000.0
2010-01-08 09:40:00,24.4,24.48,24.33,24.33,6500.0,24.3344,24.4141,24.2645,24.2645,6500.0
2010-01-08 09:45:00,24.33,24.48,24.3,24.48,5000.0,24.2645,24.4141,24.2346,24.4141,5000.0
2010-01-08 09:50:00,24.48,24.48,24.42,24.45,2800.0,24.4141,24.4141,24.3543,24.3842,2800.0
2010-01-08 09:55:00,24.46,24.77,24.42,24.62,10000.0,24.3942,24.7034,24.3543,24.5538,10000.0
2010-01-08 10:00:00,24.63,24.79,24.63,24.69,7300.0,24.5637,24.7233,24.5637,24.6236,7300.0
2010-01-08 10:05:00,24.68,24.8,24.68,24.71,6300.0,24.6136,24.7333,24.6136,24.6435,6300.0
2010-01-08 10:10:00,24.73,24.73,24.67,24.69,4200.0,24.6635,24.6635,24.6036,24.6236,4200.0
2010-01-08 10:15:00,24.69,24.7,24.59,24.59,3100.0,24.6236,24.6336,24.5238,24.5238,3100.0
2010-01-08 10:20:00,24.58,24.66,24.58,24.58,5000.0,24.5139,24.5937,24.5139,24.5139,5000.0
2010-01-08 10:25:00,24.57,24.58,24.57,24.58,3900.0,24.5039,24.5139,24.5039,24.5139,3900.0
2010-01-08 10:30:00,24.58,24.58,24.53,24.53,3800.0,24.5139,24.5139,24.464,24.464,3800.0
2010-01-08 10:35:00,24.52,24.53,24.49,24.53,4400.0,24.454,24.464,24.4241,24.464,4400.0
2010-01-08 10:40:00,24.52,24.54,24.46,24.46,3800.0,24.454,24.474,24.3942,24.3942,3800.0
2010-01-08 10:45:00,24.46,24.51,24.46,24.47,4200.0,24.3942,24.4441,24.3942,24.4042,4200.0
2010-01-08 10:50:00,24.47,24.49,24.47,24.48,3800.0,24.4042,24.4241,24.4042,24.4141,3800.0
2010-01-08 10:55:00,24.48,24.48,24.45,24.46,4600.0,24.4141,24.4141,24.3842,24.3942,4600.0
2010-01-08 11:00:00,24.45,24.46,24.41,24.42,4500.0,24.3842,24.3942,24.3443,24.3543,4500.0
2010-01-08 11:05:00,24.42,24.43,24.4,24.43,3200.0,24.3543,24.3643,24.3344,24.3643,3200.0
2010-01-08 11:10:00,24.43,24.43,24.4,24.41,2600.0,24.3643,24.3643,24.3344,24.3443,2600.0
2010-01-08 11:15:00,24.4,24.42,24.4,24.42,5000.0,24.3344,24.3543,24.3344,24.3543,5000.0
2010-01-08 11:20:00,24.42,24.43,24.41,24.43,4100.0,24.3543,24.3643,24.3443,24.3643,4100.0
2010-01-08 11:25:00,24.43,24.45,24.41,24.45,4800.0,24.3643,24.3842,24.3443,24.3842,4800.0
2010-01-08 11:30:00,24.46,24.48,24.45,24.47,5000.0,24.3942,24.4141,24.3842,24.4042,5000.0
2010-01-08 11:35:00,24.48,24.5,24.38,24.38,13000.0,24.4141,24.4341,24.3144,24.3144,13000.0
2010-01-08 11:40:00,24.38,24.47,24.38,24.45,2500.0,24.3144,24.4042,24.3144,24.3842,2500.0
2010-01-08 11:45:00,24.45,24.45,24.44,24.44,2700.0,24.3842,24.3842,24.3742,24.3742,2700.0
2010-01-08 11:50:00,24.44,24.44,24.41,24.42,2400.0,24.3742,24.3742,24.3443,24.3543,2400.0
2010-01-08 11:55:00,24.42,24.52,24.42,24.52,3500.0,24.3543,24.454,24.3543,24.454,3500.0
2010-01-08 12:00:00,24.52,24.57,24.52,24.57,1100.0,24.454,24.5039,24.454,24.5039,1100.0
2010-01-08 12:05:00,24.56,24.56,24.52,24.52,3200.0,24.4939,24.4939,24.454,24.454,3200.0
2010-01-08 12:10:00,24.51,24.51,24.46,24.47,5100.0,24.4441,24.4441,24.3942,24.4042,5100.0
2010-01-08 12:15:00,24.47,24.47,24.44,24.45,7000.0,24.4042,24.4042,24.3742,24.3842,7000.0
2010-01-08 12:20:00,24.44,24.46,24.42,24.42,3300.0,24.3742,24.3942,24.3543,24.3543,3300.0
2010-01-08 12:25:00,24.43,24.43,24.4,24.4,2700.0,24.3643,24.3643,24.3344,24.3344,2700.0
2010-01-08 12:30:00,24.4,24.41,24.39,24.39,1500.0,24.3344,24.3443,24.3244,24.3244,1500.0
2010-01-08 12:35:00,24.39,24.4,24.38,24.39,1000.0,24.3244,24.3344,24.3144,24.3244,1000.0
2010-01-08 12:40:00,24.39,24.4,24.39,24.4,500.0,24.3244,24.3344,24.3244,24.3344,500.0
2010-01-08 12:45:00,24.38,24.4,24.38,24.4,900.0,24.3144,24.3344,24.3144,24.3344,900.0
2010-01-08 12:50:00,24.4,24.4,24.34,24.36,4000.0,24.3344,24.3344,24.2745,24.2945,4000.0
2010-01-08 12:55:00,24.36,24.38,24.36,24.38,1100.0,24.2945,24.3144,24.2945,24.3144,1100.0
2010-01-08 13:00:00,24.36,24.38,24.36,24.38,600.0,24.2945,24.3144,24.2945,24.3144,600.0
2010-01-08 13:05:00,24.37,24.39,24.37,24.39,800.0,24.3044,24.3244,24.3044,24.3244,800.0
2010-01-08 13:10:00,24.4,24.42,24.4,24.42,3200.0,24.3344,24.3543,24.3344,24.3543,3200.0
2010-01-08 13:15:00,24.42,24.42,24.41,24.42,1200.0,24.3543,24.3543,24.3443,24.3543,1200.0
2010-01-08 13:20:00,24.42,24.43,24.42,24.43,600.0,24.3543,24.3643,24.3543,24.3643,600.0
2010-01-08 13:25:00,24.42,24.43,24.37,24.39,2300.0,24.3543,24.3643,24.3044,24.3244,2300.0
2010-01-08 13:30:00,24.39,24.43,24.37,24.41,2400.0,24.3244,24.3643,24.3044,24.3443,2400.0
2010-01-08 13:35:00,24.4,24.41,24.4,24.41,400.0,24.3344,24.3443,24.3344,24.3443,400.0
2010-01-08 13:40:00,24.41,24.41,24.39,24.39,1100.0,24.3443,24.3443,24.3244,24.3244,1100.0
2010-01-08 13:45:00,24.39,24.39,24.34,24.37,3800.0,24.3244,24.3244,24.2745,24.3044,3800.0
2010-01-08 13:50:00,24.37,24.37,24.32,24.32,3000.0,24.3044,24.3044,24.2546,24.2546,3000.0
2010-01-08 13:55:00,24.32,24.32,24.31,24.31,1600.0,24.2546,24.2546,24.2446,24.2446,1600.0
2010-01-08 14:00:00,24.31,24.31,24.31,24.31,700.0,24.2446,24.2446,24.2446,24.2446,700.0
2010-01-08 14:05:00,24.31,24.32,24.31,24.31,2500.0,24.2446,24.2546,24.2446,24.2446,2500.0
2010-01-08 14:10:00,24.31,24.32,24.31,24.32,2800.0,24.2446,24.2546,24.2446,24.2546,2800.0
2010-01-08 14:15:00,24.31,24.32,24.3,24.31,5600.0,24.2446,24.2546,24.2346,24.2446,5600.0
2010-01-08 14:20:00,24.3,24.32,24.3,24.31,3300.0,24.2346,24.2546,24.2346,24.2446,3300.0
2010-01-08 14:25:00,24.3,24.31,24.3,24.31,2000.0,24.2346,24.2446,24.2346,24.2446,2000.0
2010-01-08 14:30:00,24.31,24.31,24.3,24.3,2300.0,24.2446,24.2446,24.2346,24.2346,2300.0
2010-01-08 14:35:00,24.3,24.3,24.15,24.16,30100.0,24.2346,24.2346,24.085,24.095,30100.0
2010-01-08 14:40:00,24.16,24.21,24.16,24.2,5200.0,24.095,24.1449,24.095,24.1349,5200.0
2010-01-08 14:45:00,24.2,24.21,24.2,24.21,3600.0,24.1349,24.1449,24.1349,24.1449,3600.0
2010-01-08 14:50:00,24.2,24.2,24.16,24.16,6200.0,24.1349,24.1349,24.095,24.095,6200.0
2010-01-08 14:55:00,24.16,24.18,24.16,24.18,5800.0,24.095,24.1149,24.095,24.1149,5800.0
2010-01-08 15:00:00,24.17,24.21,24.17,24.21,5000.0,24.105,24.1449,24.105,24.1449,5000.0
2010-01-08 15:05:00,24.21,24.23,24.2,24.23,3300.0,24.1449,24.1648,24.1349,24.1648,3300.0
2010-01-08 15:10:00,24.22,24.23,24.22,24.22,5800.0,24.1548,24.1648,24.1548,24.1548,5800.0
2010-01-08 15:15:00,24.22,24.24,24.22,24.24,5600.0,24.1548,24.1748,24.1548,24.1748,5600.0
2010-01-08 15:20:00,24.24,24.24,24.21,24.22,6200.0,24.1748,24.1748,24.1449,24.1548,6200.0
2010-01-08 15:25:00,24.22,24.23,24.19,24.19,7100.0,24.1548,24.1648,24.1249,24.1249,7100.0
2010-01-08 15:30:00,24.19,24.21,24.19,24.21,7000.0,24.1249,24.1449,24.1249,24.1449,7000.0
2010-01-08 15:35:00,24.22,24.25,24.22,24.24,8400.0,24.1548,24.1848,24.1548,24.1748,8400.0
2010-01-08 15:40:00,24.24,24.24,24.2,24.23,8200.0,24.1748,24.1748,24.1349,24.1648,8200.0
2010-01-08 15:45:00,24.23,24.24,24.22,24.24,9800.0,24.1648,24.1748,24.1548,24.1748,9800.0
2010-01-08 15:50:00,24.23,24.3,24.23,24.3,15600.0,24.1648,24.2346,24.1648,24.2346,15600.0
2010-01-08 15:55:00,24.3,24.37,24.29,24.37,22300.0,24.2346,24.3044,24.2247,24.3044,22300.0
2010-01-11 09:30:00,24.41,24.51,24.41,24.47,4600.0,24.3443,24.4441,24.3443,24.4042,4600.0
2010-01-11 09:35:00,24.5,24.55,24.5,24.53,4600.0,24.4341,24.484,24.4341,24.464,4600.0
2010-01-11 09:40:00,24.57,24.6,24.57,24.57,3900.0,24.5039,24.5338,24.5039,24.5039,3900.0
2010-01-11 09:45:00,24.59,24.65,24.57,24.61,2800.0,24.5238,24.5837,24.5039,24.5438,2800.0
2010-01-11 09:50:00,24.6,24.61,24.55,24.56,2000.0,24.5338,24.5438,24.484,24.4939,2000.0
2010-01-11 09:55:00,24.55,24.59,24.51,24.54,16800.0,24.484,24.5238,24.4441,24.474,16800.0
2010-01-11 10:00:00,24.5,24.5,24.41,24.43,3400.0,24.4341,24.4341,24.3443,24.3643,3400.0
2010-01-11 10:05:00,24.41,24.44,24.29,24.34,3300.0,24.3443,24.3742,24.2247,24.2745,3300.0
2010-01-11 10:10:00,24.34,24.39,24.3,24.39,4100.0,24.2745,24.3244,24.2346,24.3244,4100.0
2010-01-11 10:15:00,24.37,24.43,24.35,24.43,3400.0,24.3044,24.3643,24.2845,24.3643,3400.0
2010-01-11 10:20:00,24.45,24.47,24.45,24.47,1200.0,24.3842,24.4042,24.3842,24.4042,1200.0
2010-01-11 10:25:00,24.48,24.5,24.48,24.49,2500.0,24.4141,24.4341,24.4141,24.4241,2500.0
2010-01-11 10:30:00,24.5,24.58,24.49,24.57,7600.0,24.4341,24.5139,24.4241,24.5039,7600.0
2010-01-11 10:35:00,24.56,24.6,24.56,24.6,2300.0,24.4939,24.5338,24.4939,24.5338,2300.0
2010-01-11 10:40:00,24.6,24.6,24.59,24.59,1000.0,24.5338,24.5338,24.5238,24.5238,1000.0
2010-01-11 10:45:00,24.59,24.61,24.59,24.61,2000.0,24.5238,24.5438,24.5238,24.5438,2000.0
2010-01-11 10:50:00,24.61,24.61,24.57,24.58,3000.0,24.5438,24.5438,24.5039,24.5139,3000.0
2010-01-11 10:55:00,24.57,24.64,24.57,24.64,2300.0,24.5039,24.5737,24.5039,24.5737,2300.0
2010-01-11 11:00:00,24.64,24.64,24.6,24.6,2700.0,24.5737,24.5737,24.5338,24.5338,2700.0
2010-01-11 11:05:00,24.62,24.63,24.59,24.61,2000.0,24.5538,24.5637,24.5238,24.5438,2000.0
2010-01-11 11:10:00,24.62,24.64,24.61,24.64,2000.0,24.5538,24.5737,24.5438,24.5737,2000.0
2010-01-11 11:15:00,24.62,24.66,24.62,24.66,1600.0,24.5538,24.5937,24.5538,24.5937,1600.0
2010-01-11 11:20:00,24.69,24.71,24.67,24.68,2500.0,24.6236,24.6435,24.6036,24.6136,2500.0
2010-01-11 11:25:00,24.68,24.69,24.65,24.65,1700.0,24.6136,24.6236,24.5837,24.5837,1700.0
2010-01-11 11:30:00,24.62,24.72,24.62,24.72,3000.0,24.5538,24.6535,24.5538,24.6535,3000.0
2010-01-11 11:35:00,24.71,24.75,24.7,24.75,2200.0,24.6435,24.6834,24.6336,24.6834,2200.0
2010-01-11 11:40:00,24.74,24.75,24.72,24.74,1700.0,24.6734,24.6834,24.6535,24.6734,1700.0
2010-01-11 11:45:00,24.75,24.75,24.74,24.75,1200.0,24.6834,24.6834,24.6734,24.6834,1200.0
2010-01-11 11:50:00,24.74,24.77,24.74,24.77,1300.0,24.6734,24.7034,24.6734,24.7034,1300.0
2010-01-11 11:55:00,24.77,24.79,24.77,24.79,700.0,24.7034,24.7233,24.7034,24.7233,700.0
2010-01-11 12:00:00,24.79,24.8,24.78,24.8,3200.0,24.7233,24.7333,24.7133,24.7333,3200.0
2010-01-11 12:05:00,24.8,24.83,24.8,24.83,1800.0,24.7333,24.7632,24.7333,24.7632,1800.0
2010-01-11 12:10:00,24.83,24.84,24.83,24.84,1800.0,24.7632,24.7732,24.7632,24.7732,1800.0
2010-01-11 12:15:00,24.82,24.83,24.81,24.82,1600.0,24.7532,24.7632,24.7433,24.7532,1600.0
2010-01-11 12:20:00,24.82,24.83,24.8,24.83,2300.0,24.7532,24.7632,24.7333,24.7632,2300.0
2010-01-11 12:25:00,24.83,24.85,24.81,24.83,1500.0,24.7632,24.7831,24.7433,24.7632,1500.0
2010-01-11 12:30:00,24.83,24.85,24.82,24.83,2100.0,24.7632,24.7831,24.7532,24.7632,2100.0
2010-01-11 12:35:00,24.81,24.82,24.8,24.81,1200.0,24.7433,24.7532,24.7333,24.7433,1200.0
2010-01-11 12:40:00,24.81,24.81,24.78,24.79,2200.0,24.7433,24.7433,24.7133,24.7233,2200.0
2010-01-11 12:45:00,24.77,24.78,24.74,24.75,1400.0,24.7034,24.7133,24.6734,24.6834,1400.0
2010-01-11 12:50:00,24.73,24.73,24.71,24.71,1600.0,24.6635,24.6635,24.6435,24.6435,1600.0
2010-01-11 12:55:00,24.72,24.74,24.72,24.74,1300.0,24.6535,24.6734,24.6535,24.6734,1300.0
2010-01-11 13:00:00,24.73,24.75,24.71,24.71,1000.0,24.6635,24.6834,24.6435,24.6435,1000.0
2010-01-11 13:05:00,24.72,24.73,24.71,24.72,1500.0,24.6535,24.6635,24.6435,24.6535,1500.0
2010-01-11 13:10:00,24.71,24.71,24.7,24.7,1900.0,24.6435,24.6435,24.6336,24.6336,1900.0
2010-01-11 13:15:00,24.69,24.69,24.67,24.68,1800.0,24.6236,24.6236,24.6036,24.6136,1800.0
2010-01-11 13:20:00,24.68,24.69,24.68,24.69,1000.0,24.6136,24.6236,24.6136,24.6236,1000.0
2010-01-11 13:25:00,24.68,24.69,24.68,24.68,1500.0,24.6136,24.6236,24.6136,24.6136,1500.0
2010-01-11 13:30:00,24.68,24.68,24.67,24.67,600.0,24.6136,24.6136,24.6036,24.6036,600.0
2010-01-11 13:35:00,24.68,24.68,24.67,24.67,3500.0,24.6136,24.6136,24.6036,24.6036,3500.0
2010-01-11 13:40:00,24.67,24.67,24.67,24.67,1000.0,24.6036,24.6036,24.6036,24.6036,1000.0
2010-01-11 13:45:00,24.68,24.68,24.67,24.67,2500.0,24.6136,24.6136,24.6036,24.6036,2500.0
2010-01-11 13:50:00,24.67,24.68,24.67,24.67,3100.0,24.6036,24.6136,24.6036,24.6036,3100.0
2010-01-11 13:55:00,24.67,24.69,24.66,24.68,1400.0,24.6036,24.6236,24.5937,24.6136,1400.0
2010-01-11 14:00:00,24.69,24.69,24.68,24.68,1600.0,24.6236,24.6236,24.6136,24.6136,1600.0
2010-01-11 14:05:00,24.66,24.67,24.66,24.67,700.0,24.5937,24.6036,24.5937,24.6036,700.0
2010-01-11 14:10:00,24.67,24.68,24.67,24.68,3400.0,24.6036,24.6136,24.6036,24.6136,3400.0
2010-01-11 14:15:00,24.67,24.68,24.67,24.68,2300.0,24.6036,24.6136,24.6036,24.6136,2300.0
2010-01-11 14:20:00,24.68,24.68,24.67,24.67,3400.0,24.6136,24.6136,24.6036,24.6036,3400.0
2010-01-11 14:25:00,24.67,24.68,24.66,24.66,53000.0,24.6036,24.6136,24.5937,24.5937,53000.0
2010-01-11 14:30:00,24.66,24.66,24.64,24.64,17300.0,24.5937,24.5937,24.5737,24.5737,17300.0
2010-01-11 14:35:00,24.63,24.65,24.63,24.64,3700.0,24.5637,24.5837,24.5637,24.5737,3700.0
2010-01-11 14:40:00,24.63,24.63,24.63,24.63,300.0,24.5637,24.5637,24.5637,24.5637,300.0
2010-01-11 14:45:00,24.64,24.67,24.64,24.66,11300.0,24.5737,24.6036,24.5737,24.5937,11300.0
2010-01-11 14:50:00,24.65,24.66,24.65,24.65,3300.0,24.5837,24.5937,24.5837,24.5837,3300.0
2010-01-11 14:55:00,24.65,24.66,24.65,24.66,500.0,24.5837,24.5937,24.5837,24.5937,500.0
2010-01-11 15:00:00,24.66,24.73,24.66,24.73,5500.0,24.5937,24.6635,24.5937,24.6635,5500.0
2010-01-11 15:05:00,24.73,24.78,24.73,24.77,6700.0,24.6635,24.7133,24.6635,24.7034,6700.0
2010-01-11 15:10:00,24.77,24.78,24.76,24.77,4200.0,24.7034,24.7133,24.6934,24.7034,4200.0
2010-01-11 15:15:00,24.77,24.79,24.77,24.77,4100.0,24.7034,24.7233,24.7034,24.7034,4100.0
2010-01-11 15:20:00,24.78,24.8,24.78,24.8,3200.0,24.7133,24.7333,24.7133,24.7333,3200.0
2010-01-11 15:25:00,24.8,24.86,24.8,24.85,16700.0,24.7333,24.7931,24.7333,24.7831,16700.0
2010-01-11 15:30:00,24.86,24.94,24.86,24.87,17600.0,24.7931,24.8729,24.7931,24.8031,17600.0
2010-01-11 15:35:00,24.86,24.89,24.86,24.89,1600.0,24.7931,24.823,24.7931,24.823,1600.0
2010-01-11 15:40:00,24.88,24.89,24.79,24.79,11200.0,24.8131,24.823,24.7233,24.7233,11200.0
2010-01-11 15:45:00,24.79,24.86,24.76,24.82,21700.0,24.7233,24.7931,24.6934,24.7532,21700.0
2010-01-11 15:50:00,24.82,24.83,24.8,24.81,7100.0,24.7532,24.7632,24.7333,24.7433,7100.0
2010-01-11 15:55:00,24.81,24.87,24.8,24.83,12500.0,24.7433,24.8031,24.7333,24.7632,12500.0
2010-01-12 09:30:00,24.61,24.95,24.6,24.7,7400.0,24.5438,24.8829,24.5338,24.6336,7400.0
2010-01-12 09:35:00,24.78,24.78,24.74,24.76,400.0,24.7133,24.7133,24.6734,24.6934,400.0
2010-01-12 09:40:00,24.79,24.83,24.75,24.82,3100.0,24.7233,24.7632,24.6834,24.7532,3100.0
2010-01-12 09:45:00,24.81,24.94,24.8,24.9,11300.0,24.7433,24.8729,24.7333,24.833,11300.0
2010-01-12 09:50:00,24.92,24.99,24.86,24.98,15700.0,24.853,24.9228,24.7931,24.9128,15700.0
2010-01-12 09:55:00,24.98,24.99,24.88,24.88,9400.0,24.9128,24.9228,24.8131,24.8131,9400.0
2010-01-12 10:00:00,24.85,24.89,24.82,24.86,4300.0,24.7831,24.823,24.7532,24.7931,4300.0
2010-01-12 10:05:00,24.89,24.89,24.86,24.87,3300.0,24.823,24.823,24.7931,24.8031,3300.0
2010-01-12 10:10:00,24.87,24.94,24.87,24.94,5500.0,24.8031,24.8729,24.8031,24.8729,5500.0
2010-01-12 10:15:00,24.92,24.94,24.92,24.93,2600.0,24.853,24.8729,24.853,24.8629,2600.0
2010-01-12 10:20:00,24.93,24.93,24.93,24.93,500.0,24.8629,24.8629,24.8629,24.8629,500.0
2010-01-12 10:25:00,24.93,24.93,24.84,24.87,3000.0,24.8629,24.8629,24.7732,24.8031,3000.0
2010-01-12 10:30:00,24.87,24.87,24.82,24.85,7600.0,24.8031,24.8031,24.7532,24.7831,7600.0
2010-01-12 10:35:00,24.86,24.9,24.84,24.84,1900.0,24.7931,24.833,24.7732,24.7732,1900.0
2010-01-12 10:40:00,24.86,24.9,24.86,24.9,1300.0,24.7931,24.833,24.7931,24.833,1300.0
2010-01-12 10:45:00,24.9,24.91,24.89,24.91,700.0,24.833,24.843,24.823,24.843,700.0
2010-01-12 10:50:00,24.93,24.94,24.92,24.93,1200.0,24.8629,24.8729,24.853,24.8629,1200.0
2010-01-12 10:55:00,24.92,24.93,24.92,24.92,700.0,24.853,24.8629,24.853,24.853,700.0
2010-01-12 11:00:00,24.92,24.92,24.84,24.84,1400.0,24.853,24.853,24.7732,24.7732,1400.0
2010-01-12 11:05:00,24.83,24.85,24.75,24.75,9100.0,24.7632,24.7831,24.6834,24.6834,9100.0
2010-01-12 11:10:00,24.75,24.78,24.74,24.78,6000.0,24.6834,24.7133,24.6734,24.7133,6000.0
2010-01-12 11:15:00,24.75,24.75,24.75,24.75,300.0,24.6834,24.6834,24.6834,24.6834,300.0
2010-01-12 11:20:00,24.75,24.82,24.75,24.82,1900.0,24.6834,24.7532,24.6834,24.7532,1900.0
2010-01-12 11:25:00,24.83,24.85,24.82,24.84,900.0,24.7632,24.7831,24.7532,24.7732,900.0
2010-01-12 11:30:00,24.84,24.85,24.83,24.84,3800.0,24.7732,24.7831,24.7632,24.7732,3800.0
2010-01-12 11:35:00,24.82,24.82,24.8,24.81,1900.0,24.7532,24.7532,24.7333,24.7433,1900.0
2010-01-12 11:40:00,24.81,24.85,24.8,24.84,2100.0,24.7433,24.7831,24.7333,24.7732,2100.0
2010-01-12 11:45:00,24.84,24.84,24.82,24.84,1600.0,24.7732,24.7732,24.7532,24.7732,1600.0
2010-01-12 11:50:00,24.83,24.84,24.83,24.83,700.0,24.7632,24.7732,24.7632,24.7632,700.0
2010-01-12 11:55:00,24.82,24.88,24.82,24.88,10300.0,24.7532,24.8131,24.7532,24.8131,10300.0
2010-01-12 12:00:00,24.88,24.88,24.77,24.78,6300.0,24.8131,24.8131,24.7034,24.7133,6300.0
2010-01-12 12:05:00,24.78,24.78,24.78,24.78,700.0,24.7133,24.7133,24.7133,24.7133,700.0
2010-01-12 12:10:00,24.78,24.81,24.75,24.81,6700.0,24.7133,24.7433,24.6834,24.7433,6700.0
2010-01-12 12:15:00,24.8,24.82,24.79,24.82,1300.0,24.7333,24.7532,24.7233,24.7532,1300.0
2010-01-12 12:20:00,24.81,24.81,24.69,24.71,9000.0,24.7433,24.7433,24.6236,24.6435,9000.0
2010-01-12 12:25:00,24.7,24.75,24.69,24.74,5500.0,24.6336,24.6834,24.6236,24.6734,5500.0
2010-01-12 12:30:00,24.74,24.76,24.73,24.73,6600.0,24.6734,24.6934,24.6635,24.6635,6600.0
2010-01-12 12:35:00,24.73,24.73,24.71,24.72,1000.0,24.6635,24.6635,24.6435,24.6535,1000.0
2010-01-12 12:40:00,24.72,24.73,24.7,24.7,1600.0,24.6535,24.6635,24.6336,24.6336,1600.0
2010-01-12 12:45:00,24.72,24.79,24.68,24.69,7000.0,24.6535,24.7233,24.6136,24.6236,7000.0
2010-01-12 12:50:00,24.68,24.69,24.65,24.66,3200.0,24.6136,24.6236,24.5837,24.5937,3200.0
2010-01-12 12:55:00,24.66,24.71,24.66,24.71,9000.0,24.5937,24.6435,24.5937,24.6435,9000.0
2010-01-12 13:00:00,24.7,24.75,24.7,24.72,11900.0,24.6336,24.6834,24.6336,24.6535,11900.0
2010-01-12 13:05:00,24.72,24.73,24.68,24.69,4400.0,24.6535,24.6635,24.6136,24.6236,4400.0
2010-01-12 13:10:00,24.68,24.68,24.65,24.67,2900.0,24.6136,24.6136,24.5837,24.6036,2900.0
2010-01-12 13:15:00,24.66,24.66,24.62,24.64,2500.0,24.5937,24.5937,24.5538,24.5737,2500.0
2010-01-12 13:20:00,24.62,24.69,24.62,24.65,7100.0,24.5538,24.6236,24.5538,24.5837,7100.0
2010-01-12 13:25:00,24.67,24.68,24.67,24.68,600.0,24.6036,24.6136,24.6036,24.6136,600.0
2010-01-12 13:30:00,24.66,24.66,24.6,24.61,2000.0,24.5937,24.5937,24.5338,24.5438,2000.0
2010-01-12 13:35:00,24.62,24.62,24.62,24.62,1000.0,24.5538,24.5538,24.5538,24.5538,1000.0
2010-01-12 13:40:00,24.62,24.62,24.6,24.6,1400.0,24.5538,24.5538,24.5338,24.5338,1400.0
2010-01-12 13:45:00,24.6,24.6,24.57,24.57,2900.0,24.5338,24.5338,24.5039,24.5039,2900.0
2010-01-12 13:50:00,24.58,24.59,24.58,24.59,1300.0,24.5139,24.5238,24.5139,24.5238,1300.0
2010-01-12 13:55:00,24.58,24.62,24.58,24.62,1200.0,24.5139,24.5538,24.5139,24.5538,1200.0
2010-01-12 14:00:00,24.62,24.63,24.61,24.61,2900.0,24.5538,24.5637,24.5438,24.5438,2900.0
2010-01-12 14:05:00,24.61,24.61,24.6,24.6,1000.0,24.5438,24.5438,24.5338,24.5338,1000.0
2010-01-12 14:10:00,24.6,24.61,24.6,24.61,2400.0,24.5338,24.5438,24.5338,24.5438,2400.0
2010-01-12 14:15:00,24.62,24.66,24.62,24.66,2300.0,24.5538,24.5937,24.5538,24.5937,2300.0
2010-01-12 14:20:00,24.66,24.68,24.66,24.68,600.0,24.5937,24.6136,24.5937,24.6136,600.0
2010-01-12 14:25:00,24.67,24.68,24.66,24.68,1600.0,24.6036,24.6136,24.5937,24.6136,1600.0
2010-01-12 14:30:00,24.67,24.67,24.64,24.64,1800.0,24.6036,24.6036,24.5737,24.5737,1800.0
2010-01-12 14:35:00,24.63,24.63,24.59,24.59,2400.0,24.5637,24.5637,24.5238,24.5238,2400.0
2010-01-12 14:40:00,24.58,24.58,24.56,24.56,900.0,24.5139,24.5139,24.4939,24.4939,900.0
2010-01-12 14:45:00,24.55,24.58,24.54,24.58,5200.0,24.484,24.5139,24.474,24.5139,5200.0
2010-01-12 14:50:00,24.6,24.6,24.6,24.6,200.0,24.5338,24.5338,24.5338,24.5338,200.0
2010-01-12 14:55:00,24.61,24.66,24.61,24.66,2300.0,24.5438,24.5937,24.5438,24.5937,2300.0
2010-01-12 15:00:00,24.66,24.67,24.59,24.64,5200.0,24.5937,24.6036,24.5238,24.5737,5200.0
2010-01-12 15:05:00,24.62,24.62,24.6,24.6,1800.0,24.5538,24.5538,24.5338,24.5338,1800.0
2010-01-12 15:10:00,24.61,24.61,24.6,24.61,2500.0,24.5438,24.5438,24.5338,24.5438,2500.0
2010-01-12 15:15:00,24.61,24.64,24.61,24.62,1700.0,24.5438,24.5737,24.5438,24.5538,1700.0
2010-01-12 15:20:00,24.61,24.64,24.6,24.63,4400.0,24.5438,24.5737,24.5338,24.5637,4400.0
2010-01-12 15:25:00,24.63,24.64,24.62,24.64,5300.0,24.5637,24.5737,24.5538,24.5737,5300.0
2010-01-12 15:30:00,24.64,24.64,24.49,24.52,8900.0,24.5737,24.5737,24.4241,24.454,8900.0
2010-01-12 15:35:00,24.52,24.53,24.48,24.48,6700.0,24.454,24.464,24.4141,24.4141,6700.0
2010-01-12 15:40:00,24.47,24.48,24.41,24.42,8200.0,24.4042,24.4141,24.3443,24.3543,8200.0
2010-01-12 15:45:00,24.42,24.49,24.42,24.49,4600.0,24.3543,24.4241,24.3543,24.4241,4600.0
2010-01-12 15:50:00,24.48,24.55,24.45,24.46,11500.0,24.4141,24.484,24.3842,24.3942,11500.0
2010-01-12 15:55:00,24.47,24.54,24.46,24.51,16400.0,24.4042,24.474,24.3942,24.4441,16400.0
2010-01-13 09:30:00,24.52,24.53,24.39,24.5,3400.0,24.454,24.464,24.3244,24.4341,3400.0
2010-01-13 09:35:00,24.53,24.53,24.33,24.35,3100.0,24.464,24.464,24.2645,24.2845,3100.0
2010-01-13 09:40:00,24.36,24.36,24.25,24.31,6400.0,24.2945,24.2945,24.1848,24.2446,6400.0
2010-01-13 09:45:00,24.31,24.39,24.31,24.34,8500.0,24.2446,24.3244,24.2446,24.2745,8500.0
2010-01-13 09:50:00,24.34,24.54,24.33,24.51,3700.0,24.2745,24.474,24.2645,24.4441,3700.0
2010-01-13 09:55:00,24.5,24.51,24.44,24.46,2100.0,24.4341,24.4441,24.3742,24.3942,2100.0
2010-01-13 10:00:00,24.48,24.52,24.48,24.52,3400.0,24.4141,24.454,24.4141,24.454,3400.0
2010-01-13 10:05:00,24.49,24.54,24.47,24.5,5800.0,24.4241,24.474,24.4042,24.4341,5800.0
2010-01-13 10:10:00,24.48,24.52,24.46,24.46,6700.0,24.4141,24.454,24.3942,24.3942,6700.0
2010-01-13 10:15:00,24.47,24.48,24.4,24.41,8900.0,24.4042,24.4141,24.3344,24.3443,8900.0
2010-01-13 10:20:00,24.39,24.39,24.36,24.36,5200.0,24.3244,24.3244,24.2945,24.2945,5200.0
2010-01-13 10:25:00,24.36,24.39,24.35,24.39,4900.0,24.2945,24.3244,24.2845,24.3244,4900.0
2010-01-13 10:30:00,24.4,24.4,24.39,24.39,1300.0,24.3344,24.3344,24.3244,24.3244,1300.0
2010-01-13 10:35:00,24.39,24.42,24.35,24.37,3800.0,24.3244,24.3543,24.2845,24.3044,3800.0
2010-01-13 10:40:00,24.35,24.38,24.31,24.32,4500.0,24.2845,24.3144,24.2446,24.2546,4500.0
2010-01-13 10:45:00,24.33,24.4,24.32,24.4,3000.0,24.2645,24.3344,24.2546,24.3344,3000.0
2010-01-13 10:50:00,24.4,24.42,24.4,24.4,3000.0,24.3344,24.3543,24.3344,24.3344,3000.0
2010-01-13 10:55:00,24.4,24.43,24.4,24.4,2600.0,24.3344,24.3643,24.3344,24.3344,2600.0
2010-01-13 11:00:00,24.4,24.41,24.4,24.41,3200.0,24.3344,24.3443,24.3344,24.3443,3200.0
2010-01-13 11:05:00,24.4,24.41,24.39,24.41,4200.0,24.3344,24.3443,24.3244,24.3443,4200.0
2010-01-13 11:10:00,24.4,24.41,24.39,24.39,2200.0,24.3344,24.3443,24.3244,24.3244,2200.0
2010-01-13 11:15:00,24.39,24.41,24.39,24.4,3600.0,24.3244,24.3443,24.3244,24.3344,3600.0
2010-01-13 11:20:00,24.39,24.54,24.39,24.53,2700.0,24.3244,24.474,24.3244,24.464,2700.0
2010-01-13 11:25:00,24.54,24.54,24.5,24.5,1300.0,24.474,24.474,24.4341,24.4341,1300.0
2010-01-13 11:30:00,24.48,24.48,24.42,24.42,1600.0,24.4141,24.4141,24.3543,24.3543,1600.0
2010-01-13 11:35:00,24.41,24.47,24.41,24.42,2000.0,24.3443,24.4042,24.3443,24.3543,2000.0
2010-01-13 11:40:00,24.43,24.43,24.42,24.43,1100.0,24.3643,24.3643,24.3543,24.3643,1100.0
2010-01-13 11:45:00,24.44,24.47,24.44,24.46,1500.0,24.3742,24.4042,24.3742,24.3942,1500.0
2010-01-13 11:50:00,24.46,24.48,24.45,24.46,5100.0,24.3942,24.4141,24.3842,24.3942,5100.0
2010-01-13 11:55:00,24.47,24.5,24.46,24.48,2800.0,24.4042,24.4341,24.3942,24.4141,2800.0
2010-01-13 12:00:00,24.49,24.51,24.49,24.51,1000.0,24.4241,24.4441,24.4241,24.4441,1000.0
2010-01-13 12:05:00,24.51,24.51,24.5,24.5,1700.0,24.4441,24.4441,24.4341,24.4341,1700.0
2010-01-13 12:10:00,24.5,24.51,24.5,24.5,1300.0,24.4341,24.4441,24.4341,24.4341,1300.0
2010-01-13 12:15:00,24.5,24.51,24.5,24.5,1900.0,24.4341,24.4441,24.4341,24.4341,1900.0
2010-01-13 12:20:00,24.5,24.59,24.5,24.58,4600.0,24.4341,24.5238,24.4341,24.5139,4600.0
2010-01-13 12:25:00,24.58,24.6,24.58,24.6,600.0,24.5139,24.5338,24.5139,24.5338,600.0
2010-01-13 12:30:00,24.6,24.65,24.59,24.65,1600.0,24.5338,24.5837,24.5238,24.5837,1600.0
2010-01-13 12:35:00,24.63,24.64,24.62,24.63,1200.0,24.5637,24.5737,24.5538,24.5637,1200.0
2010-01-13 12:40:00,24.62,24.67,24.61,24.62,1500.0,24.5538,24.6036,24.5438,24.5538,1500.0
2010-01-13 12:45:00,24.61,24.61,24.59,24.59,600.0,24.5438,24.5438,24.5238,24.5238,600.0
2010-01-13 12:50:00,24.56,24.6,24.56,24.56,1300.0,24.4939,24.5338,24.4939,24.4939,1300.0
2010-01-13 12:55:00,24.56,24.56,24.53,24.53,700.0,24.4939,24.4939,24.464,24.464,700.0
2010-01-13 13:00:00,24.5,24.52,24.49,24.52,3600.0,24.4341,24.454,24.4241,24.454,3600.0
2010-01-13 13:05:00,24.52,24.53,24.52,24.52,800.0,24.454,24.464,24.454,24.454,800.0
2010-01-13 13:10:00,24.51,24.56,24.51,24.55,2400.0,24.4441,24.4939,24.4441,24.484,2400.0
2010-01-13 13:15:00,24.56,24.56,24.52,24.52,1000.0,24.4939,24.4939,24.454,24.454,1000.0
2010-01-13 13:20:00,24.53,24.61,24.53,24.6,4600.0,24.464,24.5438,24.464,24.5338,4600.0
2010-01-13 13:25:00,24.6,24.68,24.6,24.67,4600.0,24.5338,24.6136,24.5338,24.6036,4600.0
2010-01-13 13:30:00,24.68,24.69,24.68,24.69,3600.0,24.6136,24.6236,24.6136,24.6236,3600.0
2010-01-13 13:35:00,24.69,24.69,24.66,24.66,1100.0,24.6236,24.6236,24.5937,24.5937,1100.0
2010-01-13 13:40:00,24.68,24.7,24.68,24.69,2100.0,24.6136,24.6336,24.6136,24.6236,2100.0
2010-01-13 13:45:00,24.69,24.69,24.68,24.68,1000.0,24.6236,24.6236,24.6136,24.6136,1000.0
2010-01-13 13:50:00,24.66,24.67,24.63,24.66,4000.0,24.5937,24.6036,24.5637,24.5937,4000.0
2010-01-13 13:55:00,24.65,24.66,24.65,24.65,1300.0,24.5837,24.5937,24.5837,24.5837,1300.0
2010-01-13 14:00:00,24.63,24.63,24.57,24.6,2700.0,24.5637,24.5637,24.5039,24.5338,2700.0
2010-01-13 14:05:00,24.62,24.64,24.6,24.64,2400.0,24.5538,24.5737,24.5338,24.5737,2400.0
2010-01-13 14:10:00,24.63,24.64,24.62,24.62,900.0,24.5637,24.5737,24.5538,24.5538,900.0
2010-01-13 14:15:00,24.61,24.65,24.61,24.64,2300.0,24.5438,24.5837,24.5438,24.5737,2300.0
2010-01-13 14:20:00,24.64,24.64,24.64,24.64,300.0,24.5737,24.5737,24.5737,24.5737,300.0
2010-01-13 14:25:00,24.64,24.64,24.62,24.62,1200.0,24.5737,24.5737,24.5538,24.5538,1200.0
2010-01-13 14:30:00,24.64,24.71,24.64,24.71,2400.0,24.5737,24.6435,24.5737,24.6435,2400.0
2010-01-13 14:35:00,24.7,24.7,24.64,24.64,2300.0,24.6336,24.6336,24.5737,24.5737,2300.0
2010-01-13 14:40:00,24.63,24.64,24.62,24.64,1500.0,24.5637,24.5737,24.5538,24.5737,1500.0
2010-01-13 14:45:00,24.64,24.66,24.64,24.66,1500.0,24.5737,24.5937,24.5737,24.5937,1500.0
2010-01-13 14:50:00,24.64,24.64,24.58,24.61,2300.0,24.5737,24.5737,24.5139,24.5438,2300.0
2010-01-13 14:55:00,24.62,24.66,24.61,24.65,2200.0,24.5538,24.5937,24.5438,24.5837,2200.0
2010-01-13 15:00:00,24.67,24.7,24.66,24.67,3700.0,24.6036,24.6336,24.5937,24.6036,3700.0
2010-01-13 15:05:00,24.68,24.68,24.67,24.67,2100.0,24.6136,24.6136,24.6036,24.6036,2100.0
2010-01-13 15:10:00,24.67,24.67,24.63,24.63,4600.0,24.6036,24.6036,24.5637,24.5637,4600.0
2010-01-13 15:15:00,24.64,24.64,24.58,24.59,3300.0,24.5737,24.5737,24.5139,24.5238,3300.0
2010-01-13 15:20:00,24.59,24.62,24.58,24.62,4200.0,24.5238,24.5538,24.5139,24.5538,4200.0
2010-01-13 15:25:00,24.62,24.68,24.62,24.68,4100.0,24.5538,24.6136,24.5538,24.6136,4100.0
2010-01-13 15:30:00,24.68,24.75,24.68,24.75,5500.0,24.6136,24.6834,24.6136,24.6834,5500.0
2010-01-13 15:35:00,24.74,24.75,24.7,24.7,3500.0,24.6734,24.6834,24.6336,24.6336,3500.0
2010-01-13 15:40:00,24.7,24.71,24.69,24.7,8700.0,24.6336,24.6435,24.6236,24.6336,8700.0
2010-01-13 15:45:00,24.7,24.71,24.69,24.7,4200.0,24.6336,24.6435,24.6236,24.6336,4200.0
2010-01-13 15:50:00,24.7,24.72,24.7,24.7,10000.0,24.6336,24.6535,24.6336,24.6336,10000.0
2010-01-13 15:55:00,24.7,24.71,24.66,24.66,23500.0,24.6336,24.6435,24.5937,24.5937,23500.0
2010-01-14 09:30:00,24.65,24.68,24.55,24.61,2300.0,24.5837,24.6136,24.484,24.5438,2300.0
2010-01-14 09:35:00,24.74,24.76,24.6,24.6,3000.0,24.6734,24.6934,24.5338,24.5338,3000.0
2010-01-14 09:40:00,24.66,24.8,24.66,24.77,1600.0,24.5937,24.7333,24.5937,24.7034,1600.0
2010-01-14 09:45:00,24.78,24.8,24.78,24.8,1400.0,24.7133,24.7333,24.7133,24.7333,1400.0
2010-01-14 09:50:00,24.88,24.88,24.8,24.82,800.0,24.8131,24.8131,24.7333,24.7532,800.0
2010-01-14 09:55:00,24.85,24.85,24.63,24.63,2000.0,24.7831,24.7831,24.5637,24.5637,2000.0
2010-01-14 10:00:00,24.65,24.74,24.64,24.7,4300.0,24.5837,24.6734,24.5737,24.6336,4300.0
2010-01-14 10:05:00,24.71,24.78,24.68,24.77,6100.0,24.6435,24.7133,24.6136,24.7034,6100.0
2010-01-14 10:10:00,24.76,24.82,24.73,24.78,5700.0,24.6934,24.7532,24.6635,24.7133,5700.0
2010-01-14 10:15:00,24.78,24.78,24.67,24.68,2700.0,24.7133,24.7133,24.6036,24.6136,2700.0
2010-01-14 10:20:00,24.68,24.76,24.68,24.74,4700.0,24.6136,24.6934,24.6136,24.6734,4700.0
2010-01-14 10:25:00,24.74,24.74,24.68,24.68,2100.0,24.6734,24.6734,24.6136,24.6136,2100.0
2010-01-14 10:30:00,24.68,24.7,24.68,24.69,3700.0,24.6136,24.6336,24.6136,24.6236,3700.0
2010-01-14 10:35:00,24.69,24.75,24.69,24.75,1000.0,24.6236,24.6834,24.6236,24.6834,1000.0
2010-01-14 10:40:00,24.76,24.79,24.76,24.77,4800.0,24.6934,24.7233,24.6934,24.7034,4800.0
2010-01-14 10:45:00,24.77,24.77,24.69,24.69,3900.0,24.7034,24.7034,24.6236,24.6236,3900.0
2010-01-14 10:50:00,24.7,24.73,24.69,24.73,2200.0,24.6336,24.6635,24.6236,24.6635,2200.0
2010-01-14 10:55:00,24.75,24.76,24.62,24.62,5500.0,24.6834,24.6934,24.5538,24.5538,5500.0
2010-01-14 11:00:00,24.59,24.68,24.55,24.67,1700.0,24.5238,24.6136,24.484,24.6036,1700.0
2010-01-14 11:05:00,24.67,24.77,24.63,24.75,7000.0,24.6036,24.7034,24.5637,24.6834,7000.0
2010-01-14 11:10:00,24.73,24.73,24.65,24.72,2900.0,24.6635,24.6635,24.5837,24.6535,2900.0
2010-01-14 11:15:00,24.72,24.73,24.69,24.73,2100.0,24.6535,24.6635,24.6236,24.6635,2100.0
2010-01-14 11:20:00,24.71,24.73,24.67,24.68,2800.0,24.6435,24.6635,24.6036,24.6136,2800.0
2010-01-14 11:25:00,24.66,24.72,24.61,24.61,6200.0,24.5937,24.6535,24.5438,24.5438,6200.0
2010-01-14 11:30:00,24.62,24.68,24.61,24.67,11400.0,24.5538,24.6136,24.5438,24.6036,11400.0
2010-01-14 11:35:00,24.67,24.69,24.66,24.66,1400.0,24.6036,24.6236,24.5937,24.5937,1400.0
2010-01-14 11:40:00,24.66,24.73,24.66,24.73,1700.0,24.5937,24.6635,24.5937,24.6635,1700.0
2010-01-14 11:45:00,24.71,24.85,24.71,24.85,2300.0,24.6435,24.7831,24.6435,24.7831,2300.0
2010-01-14 11:50:00,24.84,24.89,24.84,24.89,2100.0,24.7732,24.823,24.7732,24.823,2100.0
2010-01-14 11:55:00,24.88,24.9,24.88,24.89,1600.0,24.8131,24.833,24.8131,24.823,1600.0
2010-01-14 12:00:00,24.89,24.89,24.81,24.83,1500.0,24.823,24.823,24.7433,24.7632,1500.0
2010-01-14 12:05:00,24.81,24.82,24.8,24.81,700.0,24.7433,24.7532,24.7333,24.7433,700.0
2010-01-14 12:10:00,24.81,24.85,24.81,24.85,1500.0,24.7433,24.7831,24.7433,24.7831,1500.0
2010-01-14 12:15:00,24.84,24.85,24.84,24.84,800.0,24.7732,24.7831,24.7732,24.7732,800.0
2010-01-14 12:20:00,24.85,24.86,24.83,24.83,3300.0,24.7831,24.7931,24.7632,24.7632,3300.0
2010-01-14 12:25:00,24.83,24.86,24.83,24.83,1500.0,24.7632,24.7931,24.7632,24.7632,1500.0
2010-01-14 12:30:00,24.84,24.87,24.82,24.83,2700.0,24.7732,24.8031,24.7532,24.7632,2700.0
2010-01-14 12:35:00,24.83,24.84,24.82,24.83,2400.0,24.7632,24.7732,24.7532,24.7632,2400.0
2010-01-14 12:40:00,24.83,24.85,24.83,24.84,3500.0,24.7632,24.7831,24.7632,24.7732,3500.0
2010-01-14 12:45:00,24.84,24.84,24.79,24.82,2900.0,24.7732,24.7732,24.7233,24.7532,2900.0
2010-01-14 12:50:00,24.8,24.81,24.79,24.81,5400.0,24.7333,24.7433,24.7233,24.7433,5400.0
2010-01-14 12:55:00,24.8,24.8,24.78,24.78,400.0,24.7333,24.7333,24.7133,24.7133,400.0
2010-01-14 13:00:00,24.79,24.82,24.79,24.8,1000.0,24.7233,24.7532,24.7233,24.7333,1000.0
2010-01-14 13:05:00,24.79,24.8,24.74,24.74,2200.0,24.7233,24.7333,24.6734,24.6734,2200.0
2010-01-14 13:10:00,24.71,24.74,24.68,24.71,8900.0,24.6435,24.6734,24.6136,24.6435,8900.0
2010-01-14 13:15:00,24.71,24.71,24.66,24.67,3000.0,24.6435,24.6435,24.5937,24.6036,3000.0
2010-01-14 13:20:00,24.67,24.8,24.67,24.78,7600.0,24.6036,24.7333,24.6036,24.7133,7600.0
2010-01-14 13:25:00,24.79,24.79,24.78,24.78,500.0,24.7233,24.7233,24.7133,24.7133,500.0
2010-01-14 13:30:00,24.77,24.8,24.75,24.8,2900.0,24.7034,24.7333,24.6834,24.7333,2900.0
2010-01-14 13:35:00,24.8,24.81,24.79,24.8,1700.0,24.7333,24.7433,24.7233,24.7333,1700.0
2010-01-14 13:40:00,24.8,24.83,24.76,24.76,8200.0,24.7333,24.7632,24.6934,24.6934,8200.0
2010-01-14 13:45:00,24.75,24.75,24.73,24.75,1500.0,24.6834,24.6834,24.6635,24.6834,1500.0
2010-01-14 13:50:00,24.74,24.75,24.73,24.73,800.0,24.6734,24.6834,24.6635,24.6635,800.0
2010-01-14 13:55:00,24.72,24.72,24.68,24.69,900.0,24.6535,24.6535,24.6136,24.6236,900.0
2010-01-14 14:00:00,24.68,24.71,24.68,24.7,800.0,24.6136,24.6435,24.6136,24.6336,800.0
2010-01-14 14:05:00,24.71,24.73,24.7,24.72,800.0,24.6435,24.6635,24.6336,24.6535,800.0
2010-01-14 14:10:00,24.74,24.77,24.74,24.77,1300.0,24.6734,24.7034,24.6734,24.7034,1300.0
2010-01-14 14:15:00,24.74,24.78,24.72,24.76,3300.0,24.6734,24.7133,24.6535,24.6934,3300.0
2010-01-14 14:20:00,24.74,24.76,24.74,24.74,1700.0,24.6734,24.6934,24.6734,24.6734,1700.0
2010-01-14 14:25:00,24.72,24.74,24.72,24.73,1400.0,24.6535,24.6734,24.6535,24.6635,1400.0
2010-01-14 14:30:00,24.73,24.74,24.72,24.72,1100.0,24.6635,24.6734,24.6535,24.6535,1100.0
2010-01-14 14:35:00,24.71,24.72,24.69,24.7,4700.0,24.6435,24.6535,24.6236,24.6336,4700.0
2010-01-14 14:40:00,24.7,24.74,24.7,24.73,2900.0,24.6336,24.6734,24.6336,24.6635,2900.0
2010-01-14 14:45:00,24.72,24.73,24.69,24.71,3900.0,24.6535,24.6635,24.6236,24.6435,3900.0
2010-01-14 14:50:00,24.7,24.71,24.68,24.69,800.0,24.6336,24.6435,24.6136,24.6236,800.0
2010-01-14 14:55:00,24.7,24.7,24.64,24.69,3900.0,24.6336,24.6336,24.5737,24.6236,3900.0
2010-01-14 15:00:00,24.71,24.73,24.69,24.73,1200.0,24.6435,24.6635,24.6236,24.6635,1200.0
2010-01-14 15:05:00,24.72,24.74,24.69,24.69,2900.0,24.6535,24.6734,24.6236,24.6236,2900.0
2010-01-14 15:10:00,24.71,24.73,24.71,24.72,2500.0,24.6435,24.6635,24.6435,24.6535,2500.0
2010-01-14 15:15:00,24.72,24.72,24.68,24.69,1100.0,24.6535,24.6535,24.6136,24.6236,1100.0
2010-01-14 15:20:00,24.68,24.68,24.64,24.67,6500.0,24.6136,24.6136,24.5737,24.6036,6500.0
2010-01-14 15:25:00,24.67,24.7,24.67,24.7,5400.0,24.6036,24.6336,24.6036,24.6336,5400.0
2010-01-14 15:30:00,24.7,24.71,24.7,24.71,1800.0,24.6336,24.6435,24.6336,24.6435,1800.0
2010-01-14 15:35:00,24.7,24.74,24.7,24.74,18100.0,24.6336,24.6734,24.6336,24.6734,18100.0
2010-01-14 15:40:00,24.73,24.74,24.72,24.73,2500.0,24.6635,24.6734,24.6535,24.6635,2500.0
2010-01-14 15:45:00,24.73,24.74,24.71,24.71,4600.0,24.6635,24.6734,24.6435,24.6435,4600.0
2010-01-14 15:50:00,24.72,24.72,24.66,24.68,6000.0,24.6535,24.6535,24.5937,24.6136,6000.0
2010-01-14 15:55:00,24.67,24.67,24.63,24.63,11800.0,24.6036,24.6036,24.5637,24.5637,11800.0
2010-01-15 09:30:00,24.74,24.74,24.74,24.74,58400.0,24.6734,24.6734,24.6734,24.6734,58400.0
2010-01-15 09:35:00,24.84,24.86,24.6,24.6,4400.0,24.7732,24.7931,24.5338,24.5338,4400.0
2010-01-15 09:40:00,24.66,24.66,24.56,24.56,2100.0,24.5937,24.5937,24.4939,24.4939,2100.0
2010-01-15 09:45:00,24.52,24.52,24.44,24.44,3300.0,24.454,24.454,24.3742,24.3742,3300.0
2010-01-15 09:50:00,24.44,24.44,24.26,24.32,6900.0,24.3742,24.3742,24.1947,24.2546,6900.0
2010-01-15 09:55:00,24.35,24.36,24.13,24.25,3900.0,24.2845,24.2945,24.0651,24.1848,3900.0
2010-01-15 10:00:00,24.28,24.28,24.13,24.23,3400.0,24.2147,24.2147,24.0651,24.1648,3400.0
2010-01-15 10:05:00,24.22,24.24,24.15,24.15,3100.0,24.1548,24.1748,24.085,24.085,3100.0
2010-01-15 10:10:00,24.13,24.13,24.05,24.08,7100.0,24.0651,24.0651,23.9853,24.0152,7100.0
2010-01-15 10:15:00,24.07,24.08,24.05,24.07,3700.0,24.0052,24.0152,23.9853,24.0052,3700.0
2010-01-15 10:20:00,24.07,24.12,24.05,24.11,4500.0,24.0052,24.0551,23.9853,24.0451,4500.0
2010-01-15 10:25:00,24.12,24.19,24.1,24.18,5600.0,24.0551,24.1249,24.0352,24.1149,5600.0
2010-01-15 10:30:00,24.2,24.2,24.09,24.12,8200.0,24.1349,24.1349,24.0252,24.0551,8200.0
2010-01-15 10:35:00,24.13,24.13,24.1,24.1,2100.0,24.0651,24.0651,24.0352,24.0352,2100.0
2010-01-15 10:40:00,24.1,24.12,24.1,24.12,3100.0,24.0352,24.0551,24.0352,24.0551,3100.0
2010-01-15 10:45:00,24.14,24.14,24.11,24.13,1300.0,24.0751,24.0751,24.0451,24.0651,1300.0
2010-01-15 10:50:00,24.13,24.18,24.12,24.16,19100.0,24.0651,24.1149,24.0551,24.095,19100.0
2010-01-15 10:55:00,24.16,24.16,24.1,24.16,4500.0,24.095,24.095,24.0352,24.095,4500.0
2010-01-15 11:00:00,24.15,24.19,24.07,24.07,25200.0,24.085,24.1249,24.0052,24.0052,25200.0
2010-01-15 11:05:00,24.08,24.09,24.04,24.04,1500.0,24.0152,24.0252,23.9753,23.9753,1500.0
2010-01-15 11:10:00,24.05,24.05,24.0,24.0,5500.0,23.9853,23.9853,23.9354,23.9354,5500.0
2010-01-15 11:15:00,24.01,24.01,24.0,24.01,1300.0,23.9454,23.9454,23.9354,23.9454,1300.0
2010-01-15 11:20:00,24.01,24.01,23.99,24.0,8700.0,23.9454,23.9454,23.9255,23.9354,8700.0
2010-01-15 11:25:00,23.99,24.02,23.99,23.99,7200.0,23.9255,23.9554,23.9255,23.9255,7200.0
2010-01-15 11:30:00,23.99,23.99,23.94,23.96,8600.0,23.9255,23.9255,23.8756,23.8955,8600.0
2010-01-15 11:35:00,23.96,23.97,23.94,23.96,900.0,23.8955,23.9055,23.8756,23.8955,900.0
2010-01-15 11:40:00,23.94,23.96,23.92,23.96,1900.0,23.8756,23.8955,23.8556,23.8955,1900.0
2010-01-15 11:45:00,23.95,23.95,23.93,23.93,800.0,23.8856,23.8856,23.8656,23.8656,800.0
2010-01-15 11:50:00,23.93,23.93,23.83,23.85,5800.0,23.8656,23.8656,23.7659,23.7858,5800.0
2010-01-15 11:55:00,23.84,23.86,23.79,23.86,6400.0,23.7759,23.7958,23.726,23.7958,6400.0
2010-01-15 12:00:00,23.86,23.88,23.82,23.83,1800.0,23.7958,23.8158,23.7559,23.7659,1800.0
2010-01-15 12:05:00,23.84,23.91,23.84,23.9,2800.0,23.7759,23.8457,23.7759,23.8357,2800.0
2010-01-15 12:10:00,23.91,23.94,23.9,23.92,2400.0,23.8457,23.8756,23.8357,23.8556,2400.0
2010-01-15 12:15:00,23.93,23.96,23.93,23.93,2600.0,23.8656,23.8955,23.8656,23.8656,2600.0
2010-01-15 12:20:00,23.92,23.92,23.78,23.79,6500.0,23.8556,23.8556,23.716,23.726,6500.0
2010-01-15 12:25:00,23.8,23.8,23.72,23.73,3200.0,23.736,23.736,23.6562,23.6662,3200.0
2010-01-15 12:30:00,23.73,23.76,23.72,23.76,2400.0,23.6662,23.6961,23.6562,23.6961,2400.0
2010-01-15 12:35:00,23.79,23.79,23.76,23.79,2500.0,23.726,23.726,23.6961,23.726,2500.0
2010-01-15 12:40:00,23.79,23.8,23.75,23.76,7700.0,23.726,23.736,23.6861,23.6961,7700.0
2010-01-15 12:45:00,23.75,23.76,23.75,23.76,2200.0,23.6861,23.6961,23.6861,23.6961,2200.0
2010-01-15 12:50:00,23.76,23.8,23.75,23.8,6700.0,23.6961,23.736,23.6861,23.736,6700.0
2010-01-15 12:55:00,23.8,23.8,23.79,23.8,1400.0,23.736,23.736,23.726,23.736,1400.0
2010-01-15 13:00:00,23.79,23.8,23.77,23.77,6300.0,23.726,23.736,23.7061,23.7061,6300.0
2010-01-15 13:05:00,23.77,23.77,23.74,23.74,1200.0,23.7061,23.7061,23.6761,23.6761,1200.0
2010-01-15 13:10:00,23.74,23.76,23.73,23.73,1500.0,23.6761,23.6961,23.6662,23.6662,1500.0
2010-01-15 13:15:00,23.74,23.75,23.73,23.75,3000.0,23.6761,23.6861,23.6662,23.6861,3000.0
2010-01-15 13:20:00,23.74,23.8,23.7,23.8,11500.0,23.6761,23.736,23.6362,23.736,11500.0
2010-01-15 13:25:00,23.8,23.87,23.8,23.87,1900.0,23.736,23.8058,23.736,23.8058,1900.0
2010-01-15 13:30:00,23.89,23.89,23.87,23.87,2200.0,23.8257,23.8257,23.8058,23.8058,2200.0
2010-01-15 13:35:00,23.86,23.87,23.86,23.87,300.0,23.7958,23.8058,23.7958,23.8058,300.0
2010-01-15 13:40:00,23.86,23.86,23.84,23.84,400.0,23.7958,23.7958,23.7759,23.7759,400.0
2010-01-15 13:45:00,23.85,23.9,23.84,23.88,4800.0,23.7858,23.8357,23.7759,23.8158,4800.0
2010-01-15 13:50:00,23.86,23.87,23.86,23.87,200.0,23.7958,23.8058,23.7958,23.8058,200.0
2010-01-15 13:55:00,23.86,23.86,23.84,23.86,1200.0,23.7958,23.7958,23.7759,23.7958,1200.0
2010-01-15 14:00:00,23.87,23.88,23.86,23.86,600.0,23.8058,23.8158,23.7958,23.7958,600.0
2010-01-15 14:05:00,23.84,23.84,23.81,23.81,2200.0,23.7759,23.7759,23.7459,23.7459,2200.0
2010-01-15 14:10:00,23.82,23.82,23.8,23.82,1700.0,23.7559,23.7559,23.736,23.7559,1700.0
2010-01-15 14:15:00,23.8,23.8,23.75,23.76,4400.0,23.736,23.736,23.6861,23.6961,4400.0
2010-01-15 14:20:00,23.76,23.76,23.74,23.74,1200.0,23.6961,23.6961,23.6761,23.6761,1200.0
2010-01-15 14:25:00,23.74,23.76,23.74,23.74,3000.0,23.6761,23.6961,23.6761,23.6761,3000.0
2010-01-15 14:30:00,23.74,23.78,23.73,23.78,7300.0,23.6761,23.716,23.6662,23.716,7300.0
2010-01-15 14:35:00,23.78,23.81,23.78,23.79,3400.0,23.716,23.7459,23.716,23.726,3400.0
2010-01-15 14:40:00,23.8,23.8,23.74,23.76,3900.0,23.736,23.736,23.6761,23.6961,3900.0
2010-01-15 14:45:00,23.74,23.77,23.74,23.76,3200.0,23.6761,23.7061,23.6761,23.6961,3200.0
2010-01-15 14:50:00,23.75,23.76,23.73,23.74,2200.0,23.6861,23.6961,23.6662,23.6761,2200.0
2010-01-15 14:55:00,23.76,23.77,23.75,23.75,1200.0,23.6961,23.7061,23.6861,23.6861,1200.0
2010-01-15 15:00:00,23.74,23.81,23.74,23.79,3400.0,23.6761,23.7459,23.6761,23.726,3400.0
2010-01-15 15:05:00,23.79,23.83,23.79,23.81,1900.0,23.726,23.7659,23.726,23.7459,1900.0
2010-01-15 15:10:00,23.81,23.9,23.81,23.88,6000.0,23.7459,23.8357,23.7459,23.8158,6000.0
2010-01-15 15:15:00,23.88,23.95,23.87,23.95,8300.0,23.8158,23.8856,23.8058,23.8856,8300.0
2010-01-15 15:20:00,23.95,24.0,23.95,23.99,9700.0,23.8856,23.9354,23.8856,23.9255,9700.0
2010-01-15 15:25:00,24.0,24.04,23.98,24.04,11000.0,23.9354,23.9753,23.9155,23.9753,11000.0
2010-01-15 15:30:00,24.02,24.03,23.92,23.93,8600.0,23.9554,23.9654,23.8556,23.8656,8600.0
2010-01-15 15:35:00,23.92,23.92,23.9,23.91,7000.0,23.8556,23.8556,23.8357,23.8457,7000.0
2010-01-15 15:40:00,23.91,23.94,23.89,23.91,11600.0,23.8457,23.8756,23.8257,23.8457,11600.0
2010-01-15 15:45:00,23.91,23.92,23.91,23.92,7200.0,23.8457,23.8556,23.8457,23.8556,7200.0
2010-01-15 15:50:00,23.91,23.92,23.87,23.87,10900.0,23.8457,23.8556,23.8058,23.8058,10900.0
2010-01-15 15:55:00,23.88,23.93,23.85,23.87,36700.0,23.8158,23.8656,23.7858,23.8058,36700.0
2010-01-19 09:30:00,24.52,24.52,23.55,24.32,25900.0,24.454,24.454,23.4866,24.2546,25900.0
2010-01-19 09:35:00,24.34,24.47,24.32,24.42,7900.0,24.2745,24.4042,24.2546,24.3543,7900.0
2010-01-19 09:40:00,24.43,24.5,24.3,24.49,6700.0,24.3643,24.4341,24.2346,24.4241,6700.0
2010-01-19 09:45:00,24.5,24.65,24.5,24.64,7400.0,24.4341,24.5837,24.4341,24.5737,7400.0
2010-01-19 09:50:00,24.63,24.65,24.55,24.64,3900.0,24.5637,24.5837,24.484,24.5737,3900.0
2010-01-19 09:55:00,24.65,24.69,24.55,24.59,4800.0,24.5837,24.6236,24.484,24.5238,4800.0
2010-01-19 10:00:00,24.61,24.64,24.51,24.62,8100.0,24.5438,24.5737,24.4441,24.5538,8100.0
2010-01-19 10:05:00,24.63,24.75,24.63,24.74,26700.0,24.5637,24.6834,24.5637,24.6734,26700.0
2010-01-19 10:10:00,24.77,24.84,24.75,24.82,3800.0,24.7034,24.7732,24.6834,24.7532,3800.0
2010-01-19 10:15:00,24.82,24.86,24.81,24.81,3400.0,24.7532,24.7931,24.7433,24.7433,3400.0
2010-01-19 10:20:00,24.81,24.92,24.81,24.9,4300.0,24.7433,24.853,24.7433,24.833,4300.0
2010-01-19 10:25:00,24.89,24.9,24.76,24.81,6800.0,24.823,24.833,24.6934,24.7433,6800.0
2010-01-19 10:30:00,24.81,24.81,24.69,24.76,4200.0,24.7433,24.7433,24.6236,24.6934,4200.0
2010-01-19 10:35:00,24.77,24.79,24.75,24.79,3200.0,24.7034,24.7233,24.6834,24.7233,3200.0
2010-01-19 10:40:00,24.8,24.8,24.76,24.79,3200.0,24.7333,24.7333,24.6934,24.7233,3200.0
2010-01-19 10:45:00,24.81,24.93,24.81,24.92,5100.0,24.7433,24.8629,24.7433,24.853,5100.0
2010-01-19 10:50:00,24.93,24.95,24.75,24.8,20900.0,24.8629,24.8829,24.6834,24.7333,20900.0
2010-01-19 10:55:00,24.87,24.96,24.84,24.91,30800.0,24.8031,24.8929,24.7732,24.843,30800.0
2010-01-19 11:00:00,24.89,24.89,24.85,24.86,1900.0,24.823,24.823,24.7831,24.7931,1900.0
2010-01-19 11:05:00,24.86,24.86,24.77,24.77,1800.0,24.7931,24.7931,24.7034,24.7034,1800.0
2010-01-19 11:10:00,24.77,24.78,24.75,24.78,1700.0,24.7034,24.7133,24.6834,24.7133,1700.0
2010-01-19 11:15:00,24.79,24.87,24.79,24.85,1100.0,24.7233,24.8031,24.7233,24.7831,1100.0
2010-01-19 11:20:00,24.86,24.93,24.86,24.93,1400.0,24.7931,24.8629,24.7931,24.8629,1400.0
2010-01-19 11:25:00,24.95,24.95,24.94,24.95,6400.0,24.8829,24.8829,24.8729,24.8829,6400.0
2010-01-19 11:30:00,24.95,24.96,24.92,24.95,1400.0,24.8829,24.8929,24.853,24.8829,1400.0
2010-01-19 11:35:00,24.93,25.01,24.93,25.01,25900.0,24.8629,24.9427,24.8629,24.9427,25900.0
2010-01-19 11:40:00,25.0,25.0,24.88,24.88,11000.0,24.9327,24.9327,24.8131,24.8131,11000.0
2010-01-19 11:45:00,24.92,24.96,24.9,24.91,3300.0,24.853,24.8929,24.833,24.843,3300.0
2010-01-19 11:50:00,24.91,24.96,24.9,24.96,3900.0,24.843,24.8929,24.833,24.8929,3900.0
2010-01-19 11:55:00,24.94,25.0,24.94,25.0,5400.0,24.8729,24.9327,24.8729,24.9327,5400.0
2010-01-19 12:00:00,25.0,25.01,24.99,25.0,2500.0,24.9327,24.9427,24.9228,24.9327,2500.0
2010-01-19 12:05:00,25.01,25.01,24.99,25.0,1100.0,24.9427,24.9427,24.9228,24.9327,1100.0
2010-01-19 12:10:00,25.01,25.01,24.99,25.0,2300.0,24.9427,24.9427,24.9228,24.9327,2300.0
2010-01-19 12:15:00,25.0,25.04,25.0,25.02,6200.0,24.9327,24.9726,24.9327,24.9527,6200.0
2010-01-19 12:20:00,25.03,25.09,25.02,25.08,6900.0,24.9627,25.0225,24.9527,25.0125,6900.0
2010-01-19 12:25:00,25.08,25.1,25.08,25.09,3400.0,25.0125,25.0325,25.0125,25.0225,3400.0
2010-01-19 12:30:00,25.09,25.15,25.08,25.14,9400.0,25.0225,25.0823,25.0125,25.0724,9400.0
2010-01-19 12:35:00,25.14,25.27,25.14,25.27,19200.0,25.0724,25.202,25.0724,25.202,19200.0
2010-01-19 12:40:00,25.27,25.34,25.25,25.33,7300.0,25.202,25.2718,25.1821,25.2619,7300.0
2010-01-19 12:45:00,25.34,25.4,25.33,25.4,8000.0,25.2718,25.3317,25.2619,25.3317,8000.0
2010-01-19 12:50:00,25.4,25.42,25.4,25.41,3800.0,25.3317,25.3516,25.3317,25.3416,3800.0
2010-01-19 12:55:00,25.4,25.47,25.4,25.45,8600.0,25.3317,25.4015,25.3317,25.3815,8600.0
2010-01-19 13:00:00,25.45,25.48,25.42,25.48,8200.0,25.3815,25.4115,25.3516,25.4115,8200.0
2010-01-19 13:05:00,25.48,25.51,25.48,25.49,9300.0,25.4115,25.4414,25.4115,25.4214,9300.0
2010-01-19 13:10:00,25.48,25.5,25.47,25.5,6500.0,25.4115,25.4314,25.4015,25.4314,6500.0
2010-01-19 13:15:00,25.5,25.52,25.49,25.52,7200.0,25.4314,25.4513,25.4214,25.4513,7200.0
2010-01-19 13:20:00,25.52,25.57,25.48,25.48,13300.0,25.4513,25.5012,25.4115,25.4115,13300.0
2010-01-19 13:25:00,25.48,25.56,25.47,25.54,6600.0,25.4115,25.4912,25.4015,25.4713,6600.0
2010-01-19 13:30:00,25.53,25.53,25.46,25.49,10200.0,25.4613,25.4613,25.3915,25.4214,10200.0
2010-01-19 13:35:00,25.49,25.5,25.42,25.43,4600.0,25.4214,25.4314,25.3516,25.3616,4600.0
2010-01-19 13:40:00,25.43,25.48,25.4,25.48,7600.0,25.3616,25.4115,25.3317,25.4115,7600.0
2010-01-19 13:45:00,25.48,25.53,25.48,25.53,5600.0,25.4115,25.4613,25.4115,25.4613,5600.0
2010-01-19 13:50:00,25.53,25.54,25.53,25.54,3800.0,25.4613,25.4713,25.4613,25.4713,3800.0
2010-01-19 13:55:00,25.54,25.58,25.52,25.57,9400.0,25.4713,25.5112,25.4513,25.5012,9400.0
2010-01-19 14:00:00,25.57,25.62,25.51,25.61,18700.0,25.5012,25.5511,25.4414,25.5411,18700.0
2010-01-19 14:05:00,25.63,25.67,25.62,25.66,9300.0,25.561,25.6009,25.5511,25.591,9300.0
2010-01-19 14:10:00,25.67,25.68,25.64,25.65,10000.0,25.6009,25.6109,25.571,25.581,10000.0
2010-01-19 14:15:00,25.66,25.67,25.65,25.66,1800.0,25.591,25.6009,25.581,25.591,1800.0
2010-01-19 14:20:00,25.66,25.69,25.65,25.69,3000.0,25.591,25.6209,25.581,25.6209,3000.0
2010-01-19 14:25:00,25.68,25.75,25.68,25.75,9700.0,25.6109,25.6807,25.6109,25.6807,9700.0
2010-01-19 14:30:00,25.74,25.75,25.66,25.67,8700.0,25.6708,25.6807,25.591,25.6009,8700.0
2010-01-19 14:35:00,25.68,25.75,25.67,25.75,8400.0,25.6109,25.6807,25.6009,25.6807,8400.0
2010-01-19 14:40:00,25.75,25.78,25.74,25.75,16800.0,25.6807,25.7106,25.6708,25.6807,16800.0
2010-01-19 14:45:00,25.76,25.76,25.71,25.71,9000.0,25.6907,25.6907,25.6408,25.6408,9000.0
2010-01-19 14:50:00,25.7,25.7,25.62,25.62,9600.0,25.6309,25.6309,25.5511,25.5511,9600.0
2010-01-19 14:55:00,25.63,25.63,25.54,25.57,14600.0,25.561,25.561,25.4713,25.5012,14600.0
2010-01-19 15:00:00,25.58,25.61,25.56,25.58,12300.0,25.5112,25.5411,25.4912,25.5112,12300.0
2010-01-19 15:05:00,25.59,25.6,25.56,25.59,58300.0,25.5212,25.5311,25.4912,25.5212,58300.0
2010-01-19 15:10:00,25.6,25.62,25.58,25.61,15100.0,25.5311,25.5511,25.5112,25.5411,15100.0
2010-01-19 15:15:00,25.61,25.68,25.58,25.68,13000.0,25.5411,25.6109,25.5112,25.6109,13000.0
2010-01-19 15:20:00,25.68,25.73,25.59,25.72,9500.0,25.6109,25.6608,25.5212,25.6508,9500.0
2010-01-19 15:25:00,25.73,25.75,25.7,25.75,8900.0,25.6608,25.6807,25.6309,25.6807,8900.0
2010-01-19 15:30:00,25.76,25.78,25.76,25.78,7000.0,25.6907,25.7106,25.6907,25.7106,7000.0
2010-01-19 15:35:00,25.78,25.86,25.78,25.86,11800.0,25.7106,25.7904,25.7106,25.7904,11800.0
2010-01-19 15:40:00,25.85,25.86,25.8,25.82,15500.0,25.7805,25.7904,25.7306,25.7505,15500.0
2010-01-19 15:45:00,25.82,25.89,25.82,25.89,12200.0,25.7505,25.8203,25.7505,25.8203,12200.0
2010-01-19 15:50:00,25.9,25.93,25.88,25.93,21700.0,25.8303,25.8602,25.8104,25.8602,21700.0
2010-01-19 15:55:00,25.92,25.98,25.92,25.98,37300.0,25.8503,25.9101,25.8503,25.9101,37300.0
2010-01-20 09:30:00,25.81,25.95,25.62,25.85,16000.0,25.7406,25.8802,25.5511,25.7805,16000.0
2010-01-20 09:35:00,25.92,25.95,25.9,25.95,2500.0,25.8503,25.8802,25.8303,25.8802,2500.0
2010-01-20 09:40:00,25.92,25.95,25.88,25.94,4500.0,25.8503,25.8802,25.8104,25.8702,4500.0
2010-01-20 09:45:00,25.89,25.89,25.76,25.76,3200.0,25.8203,25.8203,25.6907,25.6907,3200.0
2010-01-20 09:50:00,25.75,25.75,25.63,25.63,7300.0,25.6807,25.6807,25.561,25.561,7300.0
2010-01-20 09:55:00,25.59,25.59,25.36,25.36,13300.0,25.5212,25.5212,25.2918,25.2918,13300.0
2010-01-20 10:00:00,25.35,25.61,25.35,25.44,16700.0,25.2818,25.5411,25.2818,25.3716,16700.0
2010-01-20 10:05:00,25.42,25.42,25.09,25.12,19000.0,25.3516,25.3516,25.0225,25.0524,19000.0
2010-01-20 10:10:00,25.1,25.11,25.08,25.08,3900.0,25.0325,25.0424,25.0125,25.0125,3900.0
2010-01-20 10:15:00,25.07,25.07,24.96,24.99,4400.0,25.0026,25.0026,24.8929,24.9228,4400.0
2010-01-20 10:20:00,25.0,25.01,24.91,24.94,4000.0,24.9327,24.9427,24.843,24.8729,4000.0
2010-01-20 10:25:00,24.95,25.01,24.95,24.99,40400.0,24.8829,24.9427,24.8829,24.9228,40400.0
2010-01-20 10:30:00,24.99,25.01,24.96,24.99,19600.0,24.9228,24.9427,24.8929,24.9228,19600.0
2010-01-20 10:35:00,25.0,25.0,24.88,24.89,2000.0,24.9327,24.9327,24.8131,24.823,2000.0
2010-01-20 10:40:00,24.9,24.95,24.9,24.95,2800.0,24.833,24.8829,24.833,24.8829,2800.0
2010-01-20 10:45:00,24.97,25.01,24.94,25.0,22300.0,24.9028,24.9427,24.8729,24.9327,22300.0
2010-01-20 10:50:00,25.0,25.06,24.99,24.99,9200.0,24.9327,24.9926,24.9228,24.9228,9200.0
2010-01-20 10:55:00,24.98,24.99,24.97,24.99,5300.0,24.9128,24.9228,24.9028,24.9228,5300.0
2010-01-20 11:00:00,25.0,25.0,24.9,24.93,9500.0,24.9327,24.9327,24.833,24.8629,9500.0
2010-01-20 11:05:00,24.94,24.95,24.78,24.78,4100.0,24.8729,24.8829,24.7133,24.7133,4100.0
2010-01-20 11:10:00,24.76,24.86,24.76,24.85,2600.0,24.6934,24.7931,24.6934,24.7831,2600.0
2010-01-20 11:15:00,24.85,24.87,24.85,24.86,1600.0,24.7831,24.8031,24.7831,24.7931,1600.0
2010-01-20 11:20:00,24.86,25.01,24.86,25.01,12600.0,24.7931,24.9427,24.7931,24.9427,12600.0
2010-01-20 11:25:00,25.0,25.05,25.0,25.04,2900.0,24.9327,24.9826,24.9327,24.9726,2900.0
2010-01-20 11:30:00,25.05,25.06,25.05,25.06,700.0,24.9826,24.9926,24.9826,24.9926,700.0
2010-01-20 11:35:00,25.06,25.08,25.06,25.07,6900.0,24.9926,25.0125,24.9926,25.0026,6900.0
2010-01-20 11:40:00,25.07,25.07,25.04,25.04,5600.0,25.0026,25.0026,24.9726,24.9726,5600.0
2010-01-20 11:45:00,25.04,25.04,24.83,24.91,11600.0,24.9726,24.9726,24.7632,24.843,11600.0
2010-01-20 11:50:00,24.86,24.89,24.59,24.84,52700.0,24.7931,24.823,24.5238,24.7732,52700.0
2010-01-20 11:55:00,24.85,24.9,24.85,24.9,5700.0,24.7831,24.833,24.7831,24.833,5700.0
2010-01-20 12:00:00,24.9,24.92,24.9,24.92,4100.0,24.833,24.853,24.833,24.853,4100.0
2010-01-20 12:05:00,24.94,24.98,24.94,24.98,2800.0,24.8729,24.9128,24.8729,24.9128,2800.0
2010-01-20 12:10:00,24.97,24.99,24.97,24.99,1500.0,24.9028,24.9228,24.9028,24.9228,1500.0
2010-01-20 12:15:00,24.99,24.99,24.84,24.84,2400.0,24.9228,24.9228,24.7732,24.7732,2400.0
2010-01-20 12:20:00,24.84,24.84,24.79,24.81,2900.0,24.7732,24.7732,24.7233,24.7433,2900.0
2010-01-20 12:25:00,24.83,24.84,24.81,24.83,2300.0,24.7632,24.7732,24.7433,24.7632,2300.0
2010-01-20 12:30:00,24.84,24.84,24.81,24.81,2100.0,24.7732,24.7732,24.7433,24.7433,2100.0
2010-01-20 12:35:00,24.81,24.82,24.8,24.81,2000.0,24.7433,24.7532,24.7333,24.7433,2000.0
2010-01-20 12:40:00,24.81,24.82,24.74,24.76,3900.0,24.7433,24.7532,24.6734,24.6934,3900.0
2010-01-20 12:45:00,24.77,24.78,24.75,24.76,3100.0,24.7034,24.7133,24.6834,24.6934,3100.0
2010-01-20 12:50:00,24.77,24.84,24.71,24.74,5400.0,24.7034,24.7732,24.6435,24.6734,5400.0
2010-01-20 12:55:00,24.74,24.79,24.73,24.79,2700.0,24.6734,24.7233,24.6635,24.7233,2700.0
2010-01-20 13:00:00,24.79,24.79,24.78,24.79,1900.0,24.7233,24.7233,24.7133,24.7233,1900.0
2010-01-20 13:05:00,24.79,24.84,24.79,24.84,1300.0,24.7233,24.7732,24.7233,24.7732,1300.0
2010-01-20 13:10:00,24.84,24.85,24.82,24.83,3900.0,24.7732,24.7831,24.7532,24.7632,3900.0
2010-01-20 13:15:00,24.85,24.85,24.79,24.84,5400.0,24.7831,24.7831,24.7233,24.7732,5400.0
2010-01-20 13:20:00,24.84,24.84,24.82,24.83,3500.0,24.7732,24.7732,24.7532,24.7632,3500.0
2010-01-20 13:25:00,24.83,24.86,24.83,24.86,1400.0,24.7632,24.7931,24.7632,24.7931,1400.0
2010-01-20 13:30:00,24.87,24.89,24.87,24.89,2500.0,24.8031,24.823,24.8031,24.823,2500.0
2010-01-20 13:35:00,24.89,24.94,24.88,24.94,2700.0,24.823,24.8729,24.8131,24.8729,2700.0
2010-01-20 13:40:00,24.94,24.99,24.92,24.99,2000.0,24.8729,24.9228,24.853,24.9228,2000.0
2010-01-20 13:45:00,24.99,25.07,24.99,25.07,58000.0,24.9228,25.0026,24.9228,25.0026,58000.0
2010-01-20 13:50:00,25.06,25.06,25.01,25.01,3700.0,24.9926,24.9926,24.9427,24.9427,3700.0
2010-01-20 13:55:00,25.01,25.05,25.01,25.03,4500.0,24.9427,24.9826,24.9427,24.9627,4500.0
2010-01-20 14:00:00,25.03,25.05,25.02,25.05,2500.0,24.9627,24.9826,24.9527,24.9826,2500.0
2010-01-20 14:05:00,25.03,25.04,25.01,25.04,2100.0,24.9627,24.9726,24.9427,24.9726,2100.0
2010-01-20 14:10:00,25.04,25.09,25.04,25.09,1500.0,24.9726,25.0225,24.9726,25.0225,1500.0
2010-01-20 14:15:00,25.07,25.1,25.05,25.1,2200.0,25.0026,25.0325,24.9826,25.0325,2200.0
2010-01-20 14:20:00,25.1,25.12,25.1,25.12,1300.0,25.0325,25.0524,25.0325,25.0524,1300.0
2010-01-20 14:25:00,25.12,25.17,25.11,25.17,4100.0,25.0524,25.1023,25.0424,25.1023,4100.0
2010-01-20 14:30:00,25.17,25.17,25.14,25.16,3100.0,25.1023,25.1023,25.0724,25.0923,3100.0
2010-01-20 14:35:00,25.17,25.21,25.17,25.2,3100.0,25.1023,25.1422,25.1023,25.1322,3100.0
2010-01-20 14:40:00,25.2,25.22,25.2,25.21,3200.0,25.1322,25.1522,25.1322,25.1422,3200.0
2010-01-20 14:45:00,25.22,25.22,25.2,25.2,15600.0,25.1522,25.1522,25.1322,25.1322,15600.0
2010-01-20 14:50:00,25.2,25.2,25.18,25.2,13400.0,25.1322,25.1322,25.1123,25.1322,13400.0
2010-01-20 14:55:00,25.19,25.21,25.17,25.18,14700.0,25.1222,25.1422,25.1023,25.1123,14700.0
2010-01-20 15:00:00,25.19,25.19,25.16,25.18,4200.0,25.1222,25.1222,25.0923,25.1123,4200.0
2010-01-20 15:05:00,25.19,25.19,25.16,25.17,5700.0,25.1222,25.1222,25.0923,25.1023,5700.0
2010-01-20 15:10:00,25.17,25.23,25.15,25.23,4700.0,25.1023,25.1621,25.0823,25.1621,4700.0
2010-01-20 15:15:00,25.23,25.23,25.21,25.22,4500.0,25.1621,25.1621,25.1422,25.1522,4500.0
2010-01-20 15:20:00,25.23,25.23,25.2,25.21,27600.0,25.1621,25.1621,25.1322,25.1422,27600.0
2010-01-20 15:25:00,25.23,25.26,25.22,25.26,3400.0,25.1621,25.192,25.1522,25.192,3400.0
2010-01-20 15:30:00,25.28,25.37,25.28,25.37,7500.0,25.212,25.3017,25.212,25.3017,7500.0
2010-01-20 15:35:00,25.37,25.43,25.37,25.43,6400.0,25.3017,25.3616,25.3017,25.3616,6400.0
2010-01-20 15:40:00,25.44,25.55,25.43,25.54,14900.0,25.3716,25.4813,25.3616,25.4713,14900.0
2010-01-20 15:45:00,25.55,25.57,25.53,25.57,10400.0,25.4813,25.5012,25.4613,25.5012,10400.0
2010-01-20 15:50:00,25.57,25.6,25.56,25.6,12900.0,25.5012,25.5311,25.4912,25.5311,12900.0
2010-01-20 15:55:00,25.59,25.65,25.59,25.59,24000.0,25.5212,25.581,25.5212,25.5212,24000.0
2010-01-21 09:30:00,25.53,25.53,25.53,25.53,2700.0,25.4613,25.4613,25.4613,25.4613,2700.0
2010-01-21 09:35:00,25.55,25.55,25.37,25.51,7200.0,25.4813,25.4813,25.3017,25.4414,7200.0
2010-01-21 09:40:00,25.5,25.52,25.5,25.51,5300.0,25.4314,25.4513,25.4314,25.4414,5300.0
2010-01-21 09:45:00,25.51,25.58,25.48,25.58,8600.0,25.4414,25.5112,25.4115,25.5112,8600.0
2010-01-21 09:50:00,25.59,25.63,25.5,25.5,2600.0,25.5212,25.561,25.4314,25.4314,2600.0
2010-01-21 09:55:00,25.52,25.52,25.5,25.5,4100.0,25.4513,25.4513,25.4314,25.4314,4100.0
2010-01-21 10:00:00,25.54,25.6,25.53,25.6,8400.0,25.4713,25.5311,25.4613,25.5311,8400.0
2010-01-21 10:05:00,25.61,25.76,25.55,25.71,23700.0,25.5411,25.6907,25.4813,25.6408,23700.0
2010-01-21 10:10:00,25.72,25.77,25.7,25.71,7600.0,25.6508,25.7007,25.6309,25.6408,7600.0
2010-01-21 10:15:00,25.71,25.71,25.52,25.57,11400.0,25.6408,25.6408,25.4513,25.5012,11400.0
2010-01-21 10:20:00,25.55,25.56,25.54,25.55,7500.0,25.4813,25.4912,25.4713,25.4813,7500.0
2010-01-21 10:25:00,25.55,25.57,25.52,25.53,27700.0,25.4813,25.5012,25.4513,25.4613,27700.0
2010-01-21 10:30:00,25.52,25.57,25.52,25.57,20000.0,25.4513,25.5012,25.4513,25.5012,20000.0
2010-01-21 10:35:00,25.56,25.57,25.56,25.57,5000.0,25.4912,25.5012,25.4912,25.5012,5000.0
2010-01-21 10:40:00,25.57,25.57,25.55,25.56,7500.0,25.5012,25.5012,25.4813,25.4912,7500.0
2010-01-21 10:45:00,25.56,25.57,25.55,25.55,4800.0,25.4912,25.5012,25.4813,25.4813,4800.0
2010-01-21 10:50:00,25.55,25.56,25.55,25.56,6200.0,25.4813,25.4912,25.4813,25.4912,6200.0
2010-01-21 10:55:00,25.55,25.57,25.55,25.55,6300.0,25.4813,25.5012,25.4813,25.4813,6300.0
2010-01-21 11:00:00,25.55,25.64,25.55,25.63,8500.0,25.4813,25.571,25.4813,25.561,8500.0
2010-01-21 11:05:00,25.63,25.63,25.52,25.56,13600.0,25.561,25.561,25.4513,25.4912,13600.0
2010-01-21 11:10:00,25.55,25.56,25.52,25.54,10300.0,25.4813,25.4912,25.4513,25.4713,10300.0
2010-01-21 11:15:00,25.55,25.56,25.54,25.56,9400.0,25.4813,25.4912,25.4713,25.4912,9400.0
2010-01-21 11:20:00,25.56,25.65,25.55,25.65,4800.0,25.4912,25.581,25.4813,25.581,4800.0
2010-01-21 11:25:00,25.67,25.69,25.61,25.61,4400.0,25.6009,25.6209,25.5411,25.5411,4400.0
2010-01-21 11:30:00,25.61,25.63,25.57,25.59,11200.0,25.5411,25.561,25.5012,25.5212,11200.0
2010-01-21 11:35:00,25.6,25.66,25.59,25.6,11200.0,25.5311,25.591,25.5212,25.5311,11200.0
2010-01-21 11:40:00,25.61,25.61,25.57,25.57,16100.0,25.5411,25.5411,25.5012,25.5012,16100.0
2010-01-21 11:45:00,25.57,25.61,25.57,25.61,6300.0,25.5012,25.5411,25.5012,25.5411,6300.0
2010-01-21 11:50:00,25.61,25.67,25.61,25.63,2300.0,25.5411,25.6009,25.5411,25.561,2300.0
2010-01-21 11:55:00,25.63,25.64,25.6,25.61,5800.0,25.561,25.571,25.5311,25.5411,5800.0
2010-01-21 12:00:00,25.61,25.69,25.61,25.69,3900.0,25.5411,25.6209,25.5411,25.6209,3900.0
2010-01-21 12:05:00,25.69,25.76,25.69,25.74,4500.0,25.6209,25.6907,25.6209,25.6708,4500.0
2010-01-21 12:10:00,25.74,25.79,25.74,25.77,3200.0,25.6708,25.7206,25.6708,25.7007,3200.0
2010-01-21 12:15:00,25.76,25.76,25.71,25.73,17400.0,25.6907,25.6907,25.6408,25.6608,17400.0
2010-01-21 12:20:00,25.73,25.73,25.68,25.7,3200.0,25.6608,25.6608,25.6109,25.6309,3200.0
2010-01-21 12:25:00,25.69,25.72,25.69,25.72,4800.0,25.6209,25.6508,25.6209,25.6508,4800.0
2010-01-21 12:30:00,25.72,25.73,25.7,25.72,5100.0,25.6508,25.6608,25.6309,25.6508,5100.0
2010-01-21 12:35:00,25.72,25.73,25.71,25.73,1600.0,25.6508,25.6608,25.6408,25.6608,1600.0
2010-01-21 12:40:00,25.72,25.73,25.72,25.72,1900.0,25.6508,25.6608,25.6508,25.6508,1900.0
2010-01-21 12:45:00,25.72,25.73,25.7,25.71,3100.0,25.6508,25.6608,25.6309,25.6408,3100.0
2010-01-21 12:50:00,25.7,25.71,25.69,25.71,5000.0,25.6309,25.6408,25.6209,25.6408,5000.0
2010-01-21 12:55:00,25.7,25.72,25.69,25.7,2800.0,25.6309,25.6508,25.6209,25.6309,2800.0
2010-01-21 13:00:00,25.72,25.74,25.66,25.68,5500.0,25.6508,25.6708,25.591,25.6109,5500.0
2010-01-21 13:05:00,25.71,25.75,25.71,25.73,4900.0,25.6408,25.6807,25.6408,25.6608,4900.0
2010-01-21 13:10:00,25.72,25.75,25.69,25.69,3300.0,25.6508,25.6807,25.6209,25.6209,3300.0
2010-01-21 13:15:00,25.71,25.71,25.64,25.67,3100.0,25.6408,25.6408,25.571,25.6009,3100.0
2010-01-21 13:20:00,25.67,25.7,25.66,25.69,5600.0,25.6009,25.6309,25.591,25.6209,5600.0
2010-01-21 13:25:00,25.69,25.71,25.69,25.71,3100.0,25.6209,25.6408,25.6209,25.6408,3100.0
2010-01-21 13:30:00,25.71,25.78,25.7,25.77,3500.0,25.6408,25.7106,25.6309,25.7007,3500.0
2010-01-21 13:35:00,25.78,25.8,25.78,25.8,2000.0,25.7106,25.7306,25.7106,25.7306,2000.0
2010-01-21 13:40:00,25.79,25.79,25.77,25.77,3000.0,25.7206,25.7206,25.7007,25.7007,3000.0
2010-01-21 13:45:00,25.76,25.79,25.76,25.77,2500.0,25.6907,25.7206,25.6907,25.7007,2500.0
2010-01-21 13:50:00,25.78,25.8,25.77,25.8,3400.0,25.7106,25.7306,25.7007,25.7306,3400.0
2010-01-21 13:55:00,25.79,25.8,25.78,25.8,2700.0,25.7206,25.7306,25.7106,25.7306,2700.0
2010-01-21 14:00:00,25.8,25.8,25.78,25.79,5800.0,25.7306,25.7306,25.7106,25.7206,5800.0
2010-01-21 14:05:00,25.8,25.83,25.77,25.82,13000.0,25.7306,25.7605,25.7007,25.7505,13000.0
2010-01-21 14:10:00,25.82,25.83,25.81,25.81,3800.0,25.7505,25.7605,25.7406,25.7406,3800.0
2010-01-21 14:15:00,25.82,25.84,25.8,25.83,5000.0,25.7505,25.7705,25.7306,25.7605,5000.0
2010-01-21 14:20:00,25.84,25.89,25.84,25.89,8100.0,25.7705,25.8203,25.7705,25.8203,8100.0
2010-01-21 14:25:00,25.91,26.0,25.91,25.98,22900.0,25.8403,25.9301,25.8403,25.9101,22900.0
2010-01-21 14:30:00,25.98,26.0,25.98,25.99,5100.0,25.9101,25.9301,25.9101,25.9201,5100.0
2010-01-21 14:35:00,25.99,26.06,25.95,26.02,47000.0,25.9201,25.9899,25.8802,25.95,47000.0
2010-01-21 14:40:00,26.02,26.03,25.9,25.93,9500.0,25.95,25.96,25.8303,25.8602,9500.0
2010-01-21 14:45:00,25.95,26.02,25.94,26.01,5700.0,25.8802,25.95,25.8702,25.94,5700.0
2010-01-21 14:50:00,26.02,26.02,25.99,26.01,4800.0,25.95,25.95,25.9201,25.94,4800.0
2010-01-21 14:55:00,26.01,26.01,25.99,26.0,4000.0,25.94,25.94,25.9201,25.9301,4000.0
2010-01-21 15:00:00,26.0,26.05,26.0,26.01,11200.0,25.9301,25.9799,25.9301,25.94,11200.0
2010-01-21 15:05:00,26.0,26.02,26.0,26.0,9400.0,25.9301,25.95,25.9301,25.9301,9400.0
2010-01-21 15:10:00,26.0,26.01,26.0,26.0,3000.0,25.9301,25.94,25.9301,25.9301,3000.0
2010-01-21 15:15:00,26.01,26.04,26.0,26.04,11400.0,25.94,25.9699,25.9301,25.9699,11400.0
2010-01-21 15:20:00,26.03,26.07,26.03,26.05,8200.0,25.96,25.9999,25.96,25.9799,8200.0
2010-01-21 15:25:00,26.06,26.06,26.05,26.06,22300.0,25.9899,25.9899,25.9799,25.9899,22300.0
2010-01-21 15:30:00,26.06,26.06,26.0,26.05,32000.0,25.9899,25.9899,25.9301,25.9799,32000.0
2010-01-21 15:35:00,26.04,26.05,26.02,26.04,10600.0,25.9699,25.9799,25.95,25.9699,10600.0
2010-01-21 15:40:00,26.03,26.08,26.03,26.07,29900.0,25.96,26.0098,25.96,25.9999,29900.0
2010-01-21 15:45:00,26.06,26.18,26.06,26.18,30300.0,25.9899,26.1096,25.9899,26.1096,30300.0
2010-01-21 15:50:00,26.17,26.21,26.14,26.17,43900.0,26.0996,26.1395,26.0697,26.0996,43900.0
2010-01-21 15:55:00,26.17,26.22,26.12,26.14,54400.0,26.0996,26.1495,26.0497,26.0697,54400.0
2010-01-22 09:30:00,26.17,26.2,26.11,26.2,3400.0,26.0996,26.1295,26.0398,26.1295,3400.0
2010-01-22 09:35:00,26.2,26.46,26.2,26.46,8500.0,26.1295,26.3888,26.1295,26.3888,8500.0
2010-01-22 09:40:00,26.44,26.45,26.29,26.32,6800.0,26.3689,26.3788,26.2193,26.2492,6800.0
2010-01-22 09:45:00,26.31,26.33,26.21,26.25,8200.0,26.2392,26.2592,26.1395,26.1794,8200.0
2010-01-22 09:50:00,26.24,26.29,26.21,26.23,4500.0,26.1694,26.2193,26.1395,26.1594,4500.0
2010-01-22 09:55:00,26.25,26.36,26.25,26.35,6200.0,26.1794,26.2891,26.1794,26.2791,6200.0
2010-01-22 10:00:00,26.35,26.35,26.27,26.27,6700.0,26.2791,26.2791,26.1993,26.1993,6700.0
2010-01-22 10:05:00,26.23,26.23,26.11,26.12,5000.0,26.1594,26.1594,26.0398,26.0497,5000.0
2010-01-22 10:10:00,26.14,26.19,26.14,26.17,1200.0,26.0697,26.1195,26.0697,26.0996,1200.0
2010-01-22 10:15:00,26.17,26.17,26.11,26.14,4100.0,26.0996,26.0996,26.0398,26.0697,4100.0
2010-01-22 10:20:00,26.14,26.15,26.05,26.06,8100.0,26.0697,26.0796,25.9799,25.9899,8100.0
2010-01-22 10:25:00,26.07,26.07,25.92,26.0,12900.0,25.9999,25.9999,25.8503,25.9301,12900.0
2010-01-22 10:30:00,25.99,26.0,25.97,26.0,8900.0,25.9201,25.9301,25.9001,25.9301,8900.0
2010-01-22 10:35:00,26.0,26.2,25.98,26.19,7500.0,25.9301,26.1295,25.9101,26.1195,7500.0
2010-01-22 10:40:00,26.2,26.33,26.2,26.26,7000.0,26.1295,26.2592,26.1295,26.1894,7000.0
2010-01-22 10:45:00,26.26,26.26,26.15,26.15,3800.0,26.1894,26.1894,26.0796,26.0796,3800.0
2010-01-22 10:50:00,26.16,26.16,26.14,26.14,3300.0,26.0896,26.0896,26.0697,26.0697,3300.0
2010-01-22 10:55:00,26.14,26.14,26.12,26.14,2400.0,26.0697,26.0697,26.0497,26.0697,2400.0
2010-01-22 11:00:00,26.14,26.33,26.14,26.33,4500.0,26.0697,26.2592,26.0697,26.2592,4500.0
2010-01-22 11:05:00,26.33,26.34,26.25,26.25,6100.0,26.2592,26.2691,26.1794,26.1794,6100.0
2010-01-22 11:10:00,26.25,26.25,26.0,26.25,20200.0,26.1794,26.1794,25.9301,26.1794,20200.0
2010-01-22 11:15:00,26.25,26.37,26.25,26.36,3500.0,26.1794,26.2991,26.1794,26.2891,3500.0
2010-01-22 11:20:00,26.37,26.46,26.28,26.46,19600.0,26.2991,26.3888,26.2093,26.3888,19600.0
2010-01-22 11:25:00,26.46,26.55,26.41,26.55,12900.0,26.3888,26.4786,26.339,26.4786,12900.0
2010-01-22 11:30:00,26.55,26.58,26.5,26.56,4900.0,26.4786,26.5085,26.4287,26.4885,4900.0
2010-01-22 11:35:00,26.59,26.59,26.5,26.5,2200.0,26.5185,26.5185,26.4287,26.4287,2200.0
2010-01-22 11:40:00,26.51,26.52,26.5,26.51,2700.0,26.4387,26.4487,26.4287,26.4387,2700.0
2010-01-22 11:45:00,26.51,26.51,26.46,26.46,4800.0,26.4387,26.4387,26.3888,26.3888,4800.0
2010-01-22 11:50:00,26.45,26.51,26.45,26.51,9100.0,26.3788,26.4387,26.3788,26.4387,9100.0
2010-01-22 11:55:00,26.49,26.52,26.49,26.5,6400.0,26.4187,26.4487,26.4187,26.4287,6400.0
2010-01-22 12:00:00,26.5,26.61,26.5,26.61,3400.0,26.4287,26.5384,26.4287,26.5384,3400.0
2010-01-22 12:05:00,26.61,26.61,26.53,26.53,2200.0,26.5384,26.5384,26.4586,26.4586,2200.0
2010-01-22 12:10:00,26.53,26.59,26.51,26.58,9000.0,26.4586,26.5185,26.4387,26.5085,9000.0
2010-01-22 12:15:00,26.58,26.58,26.55,26.56,2100.0,26.5085,26.5085,26.4786,26.4885,2100.0
2010-01-22 12:20:00,26.55,26.55,26.5,26.51,8700.0,26.4786,26.4786,26.4287,26.4387,8700.0
2010-01-22 12:25:00,26.52,26.53,26.51,26.51,700.0,26.4487,26.4586,26.4387,26.4387,700.0
2010-01-22 12:30:00,26.51,26.52,26.5,26.52,1500.0,26.4387,26.4487,26.4287,26.4487,1500.0
2010-01-22 12:35:00,26.53,26.53,26.5,26.5,2400.0,26.4586,26.4586,26.4287,26.4287,2400.0
2010-01-22 12:40:00,26.5,26.55,26.5,26.54,3600.0,26.4287,26.4786,26.4287,26.4686,3600.0
2010-01-22 12:45:00,26.55,26.55,26.51,26.51,2000.0,26.4786,26.4786,26.4387,26.4387,2000.0
2010-01-22 12:50:00,26.52,26.55,26.51,26.55,2900.0,26.4487,26.4786,26.4387,26.4786,2900.0
2010-01-22 12:55:00,26.54,26.55,26.53,26.55,2000.0,26.4686,26.4786,26.4586,26.4786,2000.0
2010-01-22 13:00:00,26.55,26.55,26.51,26.53,2900.0,26.4786,26.4786,26.4387,26.4586,2900.0
2010-01-22 13:05:00,26.51,26.53,26.45,26.45,5200.0,26.4387,26.4586,26.3788,26.3788,5200.0
2010-01-22 13:10:00,26.45,26.46,26.42,26.43,3600.0,26.3788,26.3888,26.3489,26.3589,3600.0
2010-01-22 13:15:00,26.43,26.53,26.42,26.51,2500.0,26.3589,26.4586,26.3489,26.4387,2500.0
2010-01-22 13:20:00,26.52,26.57,26.51,26.55,4200.0,26.4487,26.4985,26.4387,26.4786,4200.0
2010-01-22 13:25:00,26.52,26.53,26.48,26.49,6700.0,26.4487,26.4586,26.4088,26.4187,6700.0
2010-01-22 13:30:00,26.49,26.49,26.39,26.39,5000.0,26.4187,26.4187,26.319,26.319,5000.0
2010-01-22 13:35:00,26.38,26.38,26.32,26.35,8300.0,26.309,26.309,26.2492,26.2791,8300.0
2010-01-22 13:40:00,26.35,26.35,26.31,26.32,2000.0,26.2791,26.2791,26.2392,26.2492,2000.0
2010-01-22 13:45:00,26.31,26.31,26.22,26.23,4600.0,26.2392,26.2392,26.1495,26.1594,4600.0
2010-01-22 13:50:00,26.23,26.25,26.22,26.25,32500.0,26.1594,26.1794,26.1495,26.1794,32500.0
2010-01-22 13:55:00,26.24,26.31,26.24,26.3,3700.0,26.1694,26.2392,26.1694,26.2292,3700.0
2010-01-22 14:00:00,26.3,26.3,26.28,26.28,2600.0,26.2292,26.2292,26.2093,26.2093,2600.0
2010-01-22 14:05:00,26.28,26.28,26.2,26.2,3700.0,26.2093,26.2093,26.1295,26.1295,3700.0
2010-01-22 14:10:00,26.2,26.25,26.2,26.21,21300.0,26.1295,26.1794,26.1295,26.1395,21300.0
2010-01-22 14:15:00,26.22,26.25,26.21,26.23,14400.0,26.1495,26.1794,26.1395,26.1594,14400.0
2010-01-22 14:20:00,26.25,26.25,26.24,26.24,15300.0,26.1794,26.1794,26.1694,26.1694,15300.0
2010-01-22 14:25:00,26.24,26.24,26.16,26.16,4600.0,26.1694,26.1694,26.0896,26.0896,4600.0
2010-01-22 14:30:00,26.15,26.17,26.12,26.17,18600.0,26.0796,26.0996,26.0497,26.0996,18600.0
2010-01-22 14:35:00,26.18,26.22,26.12,26.12,6300.0,26.1096,26.1495,26.0497,26.0497,6300.0
2010-01-22 14:40:00,26.1,26.1,26.01,26.06,6600.0,26.0298,26.0298,25.94,25.9899,6600.0
2010-01-22 14:45:00,26.08,26.08,26.03,26.03,11900.0,26.0098,26.0098,25.96,25.96,11900.0
2010-01-22 14:50:00,26.03,26.06,26.03,26.06,7800.0,25.96,25.9899,25.96,25.9899,7800.0
2010-01-22 14:55:00,26.07,26.12,26.06,26.1,6800.0,25.9999,26.0497,25.9899,26.0298,6800.0
2010-01-22 15:00:00,26.08,26.09,26.04,26.05,12200.0,26.0098,26.0198,25.9699,25.9799,12200.0
2010-01-22 15:05:00,26.06,26.08,26.05,26.05,15700.0,25.9899,26.0098,25.9799,25.9799,15700.0
2010-01-22 15:10:00,26.06,26.07,26.04,26.05,18400.0,25.9899,25.9999,25.9699,25.9799,18400.0
2010-01-22 15:15:00,26.05,26.07,26.01,26.03,29700.0,25.9799,25.9999,25.94,25.96,29700.0
2010-01-22 15:20:00,26.05,26.05,25.87,25.88,12500.0,25.9799,25.9799,25.8004,25.8104,12500.0
2010-01-22 15:25:00,25.87,25.87,25.83,25.83,4200.0,25.8004,25.8004,25.7605,25.7605,4200.0
2010-01-22 15:30:00,25.84,25.89,25.78,25.89,25500.0,25.7705,25.8203,25.7106,25.8203,25500.0
2010-01-22 15:35:00,25.87,25.96,25.83,25.83,4700.0,25.8004,25.8902,25.7605,25.7605,4700.0
2010-01-22 15:40:00,25.82,26.01,25.82,26.0,22300.0,25.7505,25.94,25.7505,25.9301,22300.0
2010-01-22 15:45:00,26.0,26.0,25.86,25.89,10200.0,25.9301,25.9301,25.7904,25.8203,10200.0
2010-01-22 15:50:00,25.88,26.0,25.88,25.99,9700.0,25.8104,25.9301,25.8104,25.9201,9700.0
2010-01-22 15:55:00,25.97,26.0,25.89,25.97,54200.0,25.9001,25.9301,25.8203,25.9001,54200.0
2010-01-25 09:30:00,26.24,26.24,25.75,25.75,4800.0,26.1694,26.1694,25.6807,25.6807,4800.0
2010-01-25 09:35:00,25.75,25.76,25.64,25.71,3600.0,25.6807,25.6907,25.571,25.6408,3600.0
2010-01-25 09:40:00,25.7,25.74,25.68,25.73,8000.0,25.6309,25.6708,25.6109,25.6608,8000.0
2010-01-25 09:45:00,25.73,25.86,25.73,25.82,5600.0,25.6608,25.7904,25.6608,25.7505,5600.0
2010-01-25 09:50:00,25.81,25.9,25.8,25.87,3500.0,25.7406,25.8303,25.7306,25.8004,3500.0
2010-01-25 09:55:00,25.9,25.95,25.9,25.92,4900.0,25.8303,25.8802,25.8303,25.8503,4900.0
2010-01-25 10:00:00,25.9,25.99,25.84,25.98,8000.0,25.8303,25.9201,25.7705,25.9101,8000.0
2010-01-25 10:05:00,25.97,26.03,25.97,26.01,4700.0,25.9001,25.96,25.9001,25.94,4700.0
2010-01-25 10:10:00,26.02,26.02,25.98,26.0,3200.0,25.95,25.95,25.9101,25.9301,3200.0
2010-01-25 10:15:00,26.01,26.06,26.0,26.02,7700.0,25.94,25.9899,25.9301,25.95,7700.0
2010-01-25 10:20:00,26.03,26.03,25.95,25.99,4800.0,25.96,25.96,25.8802,25.9201,4800.0
2010-01-25 10:25:00,25.99,26.02,25.98,26.02,2100.0,25.9201,25.95,25.9101,25.95,2100.0
2010-01-25 10:30:00,26.03,26.06,26.0,26.04,3900.0,25.96,25.9899,25.9301,25.9699,3900.0
2010-01-25 10:35:00,26.05,26.11,26.05,26.06,3700.0,25.9799,26.0398,25.9799,25.9899,3700.0
2010-01-25 10:40:00,26.07,26.12,26.03,26.12,5700.0,25.9999,26.0497,25.96,26.0497,5700.0
2010-01-25 10:45:00,26.11,26.11,26.06,26.06,9600.0,26.0398,26.0398,25.9899,25.9899,9600.0
2010-01-25 10:50:00,26.04,26.07,26.03,26.03,10300.0,25.9699,25.9999,25.96,25.96,10300.0
2010-01-25 10:55:00,26.03,26.05,26.0,26.02,14400.0,25.96,25.9799,25.9301,25.95,14400.0
2010-01-25 11:00:00,26.02,26.02,26.0,26.0,9000.0,25.95,25.95,25.9301,25.9301,9000.0
2010-01-25 11:05:00,26.0,26.0,25.99,26.0,12100.0,25.9301,25.9301,25.9201,25.9301,12100.0
2010-01-25 11:10:00,25.99,26.0,25.87,25.87,5800.0,25.9201,25.9301,25.8004,25.8004,5800.0
2010-01-25 11:15:00,25.85,25.92,25.77,25.91,6200.0,25.7805,25.8503,25.7007,25.8403,6200.0
2010-01-25 11:20:00,25.93,26.04,25.93,26.01,8200.0,25.8602,25.9699,25.8602,25.94,8200.0
2010-01-25 11:25:00,26.01,26.06,26.01,26.06,5200.0,25.94,25.9899,25.94,25.9899,5200.0
2010-01-25 11:30:00,26.04,26.05,25.97,25.98,4800.0,25.9699,25.9799,25.9001,25.9101,4800.0
2010-01-25 11:35:00,25.96,26.0,25.9,26.0,3600.0,25.8902,25.9301,25.8303,25.9301,3600.0
2010-01-25 11:40:00,25.99,26.04,25.99,26.03,4100.0,25.9201,25.9699,25.9201,25.96,4100.0
2010-01-25 11:45:00,26.06,26.11,25.99,25.99,9800.0,25.9899,26.0398,25.9201,25.9201,9800.0
2010-01-25 11:50:00,25.99,26.0,25.98,26.0,9400.0,25.9201,25.9301,25.9101,25.9301,9400.0
2010-01-25 11:55:00,26.0,26.05,26.0,26.04,2100.0,25.9301,25.9799,25.9301,25.9699,2100.0
2010-01-25 12:00:00,26.05,26.09,26.05,26.08,3200.0,25.9799,26.0198,25.9799,26.0098,3200.0
2010-01-25 12:05:00,26.08,26.14,26.08,26.08,4000.0,26.0098,26.0697,26.0098,26.0098,4000.0
2010-01-25 12:10:00,26.08,26.1,26.08,26.1,1800.0,26.0098,26.0298,26.0098,26.0298,1800.0
2010-01-25 12:15:00,26.11,26.15,26.09,26.1,5800.0,26.0398,26.0796,26.0198,26.0298,5800.0
2010-01-25 12:20:00,26.08,26.09,26.02,26.03,8500.0,26.0098,26.0198,25.95,25.96,8500.0
2010-01-25 12:25:00,26.02,26.03,26.02,26.02,1400.0,25.95,25.96,25.95,25.95,1400.0
2010-01-25 12:30:00,26.03,26.04,26.03,26.04,2500.0,25.96,25.9699,25.96,25.9699,2500.0
2010-01-25 12:35:00,26.04,26.04,26.02,26.03,5900.0,25.9699,25.9699,25.95,25.96,5900.0
2010-01-25 12:40:00,26.03,26.04,26.03,26.03,2100.0,25.96,25.9699,25.96,25.96,2100.0
2010-01-25 12:45:00,26.03,26.15,26.03,26.14,2800.0,25.96,26.0796,25.96,26.0697,2800.0
2010-01-25 12:50:00,26.14,26.14,26.1,26.11,3100.0,26.0697,26.0697,26.0298,26.0398,3100.0
2010-01-25 12:55:00,26.11,26.12,26.11,26.11,2500.0,26.0398,26.0497,26.0398,26.0398,2500.0
2010-01-25 13:00:00,26.13,26.13,26.12,26.13,1800.0,26.0597,26.0597,26.0497,26.0597,1800.0
2010-01-25 13:05:00,26.13,26.19,26.13,26.19,2300.0,26.0597,26.1195,26.0597,26.1195,2300.0
2010-01-25 13:10:00,26.19,26.3,26.19,26.26,4700.0,26.1195,26.2292,26.1195,26.1894,4700.0
2010-01-25 13:15:00,26.27,26.27,26.25,26.26,2200.0,26.1993,26.1993,26.1794,26.1894,2200.0
2010-01-25 13:20:00,26.26,26.28,26.24,26.28,5400.0,26.1894,26.2093,26.1694,26.2093,5400.0
2010-01-25 13:25:00,26.27,26.33,26.27,26.33,5400.0,26.1993,26.2592,26.1993,26.2592,5400.0
2010-01-25 13:30:00,26.34,26.41,26.34,26.4,12800.0,26.2691,26.339,26.2691,26.329,12800.0
2010-01-25 13:35:00,26.4,26.44,26.35,26.35,9500.0,26.329,26.3689,26.2791,26.2791,9500.0
2010-01-25 13:40:00,26.35,26.35,26.33,26.33,2300.0,26.2791,26.2791,26.2592,26.2592,2300.0
2010-01-25 13:45:00,26.33,26.33,26.29,26.31,4100.0,26.2592,26.2592,26.2193,26.2392,4100.0
2010-01-25 13:50:00,26.33,26.4,26.33,26.4,3500.0,26.2592,26.329,26.2592,26.329,3500.0
2010-01-25 13:55:00,26.42,26.42,26.37,26.37,4100.0,26.3489,26.3489,26.2991,26.2991,4100.0
2010-01-25 14:00:00,26.38,26.38,26.35,26.35,3200.0,26.309,26.309,26.2791,26.2791,3200.0
2010-01-25 14:05:00,26.36,26.39,26.36,26.36,3500.0,26.2891,26.319,26.2891,26.2891,3500.0
2010-01-25 14:10:00,26.36,26.36,26.31,26.31,5400.0,26.2891,26.2891,26.2392,26.2392,5400.0
2010-01-25 14:15:00,26.33,26.33,26.31,26.32,4500.0,26.2592,26.2592,26.2392,26.2492,4500.0
2010-01-25 14:20:00,26.33,26.33,26.32,26.33,1100.0,26.2592,26.2592,26.2492,26.2592,1100.0
2010-01-25 14:25:00,26.32,26.33,26.3,26.3,5300.0,26.2492,26.2592,26.2292,26.2292,5300.0
2010-01-25 14:30:00,26.3,26.31,26.28,26.29,2900.0,26.2292,26.2392,26.2093,26.2193,2900.0
2010-01-25 14:35:00,26.29,26.29,26.26,26.26,2000.0,26.2193,26.2193,26.1894,26.1894,2000.0
2010-01-25 14:40:00,26.26,26.28,26.25,26.27,4700.0,26.1894,26.2093,26.1794,26.1993,4700.0
2010-01-25 14:45:00,26.27,26.33,26.27,26.32,4900.0,26.1993,26.2592,26.1993,26.2492,4900.0
2010-01-25 14:50:00,26.36,26.4,26.33,26.38,7600.0,26.2891,26.329,26.2592,26.309,7600.0
2010-01-25 14:55:00,26.37,26.38,26.35,26.38,3600.0,26.2991,26.309,26.2791,26.309,3600.0
2010-01-25 15:00:00,26.38,26.38,26.33,26.33,4200.0,26.309,26.309,26.2592,26.2592,4200.0
2010-01-25 15:05:00,26.34,26.34,26.32,26.33,4900.0,26.2691,26.2691,26.2492,26.2592,4900.0
2010-01-25 15:10:00,26.34,26.34,26.31,26.33,2500.0,26.2691,26.2691,26.2392,26.2592,2500.0
2010-01-25 15:15:00,26.33,26.35,26.31,26.32,6600.0,26.2592,26.2791,26.2392,26.2492,6600.0
2010-01-25 15:20:00,26.33,26.34,26.32,26.32,3100.0,26.2592,26.2691,26.2492,26.2492,3100.0
2010-01-25 15:25:00,26.33,26.35,26.28,26.3,5100.0,26.2592,26.2791,26.2093,26.2292,5100.0
2010-01-25 15:30:00,26.3,26.33,26.27,26.27,5700.0,26.2292,26.2592,26.1993,26.1993,5700.0
2010-01-25 15:35:00,26.28,26.28,26.21,26.22,6600.0,26.2093,26.2093,26.1395,26.1495,6600.0
2010-01-25 15:40:00,26.22,26.22,26.12,26.13,14700.0,26.1495,26.1495,26.0497,26.0597,14700.0
2010-01-25 15:45:00,26.13,26.14,26.08,26.11,12000.0,26.0597,26.0697,26.0098,26.0398,12000.0
2010-01-25 15:50:00,26.11,26.17,26.1,26.16,14200.0,26.0398,26.0996,26.0298,26.0896,14200.0
2010-01-25 15:55:00,26.15,26.18,26.09,26.14,22800.0,26.0796,26.1096,26.0198,26.0697,22800.0
2010-01-26 09:30:00,26.1,26.1,25.78,25.87,6300.0,26.0298,26.0298,25.7106,25.8004,6300.0
2010-01-26 09:35:00,25.92,26.07,25.92,25.98,3800.0,25.8503,25.9999,25.8503,25.9101,3800.0
2010-01-26 09:40:00,26.0,26.03,25.84,25.87,22800.0,25.9301,25.96,25.7705,25.8004,22800.0
2010-01-26 09:45:00,25.94,25.98,25.9,25.92,2000.0,25.8702,25.9101,25.8303,25.8503,2000.0
2010-01-26 09:50:00,25.9,25.99,25.89,25.96,4300.0,25.8303,25.9201,25.8203,25.8902,4300.0
2010-01-26 09:55:00,25.97,25.99,25.95,25.99,5800.0,25.9001,25.9201,25.8802,25.9201,5800.0
2010-01-26 10:00:00,25.99,26.08,25.96,26.08,9200.0,25.9201,26.0098,25.8902,26.0098,9200.0
2010-01-26 10:05:00,26.1,26.32,26.1,26.32,3500.0,26.0298,26.2492,26.0298,26.2492,3500.0
2010-01-26 10:10:00,26.35,26.35,26.3,26.3,1300.0,26.2791,26.2791,26.2292,26.2292,1300.0
2010-01-26 10:15:00,26.3,26.32,26.28,26.28,4200.0,26.2292,26.2492,26.2093,26.2093,4200.0
2010-01-26 10:20:00,26.3,26.39,26.3,26.39,2600.0,26.2292,26.319,26.2292,26.319,2600.0
2010-01-26 10:25:00,26.37,26.42,26.32,26.35,7000.0,26.2991,26.3489,26.2492,26.2791,7000.0
2010-01-26 10:30:00,26.34,26.35,26.3,26.32,2400.0,26.2691,26.2791,26.2292,26.2492,2400.0
2010-01-26 10:35:00,26.29,26.31,26.26,26.28,1500.0,26.2193,26.2392,26.1894,26.2093,1500.0
2010-01-26 10:40:00,26.3,26.33,26.29,26.33,1400.0,26.2292,26.2592,26.2193,26.2592,1400.0
2010-01-26 10:45:00,26.33,26.35,26.32,26.34,1500.0,26.2592,26.2791,26.2492,26.2691,1500.0
2010-01-26 10:50:00,26.33,26.34,26.25,26.25,1400.0,26.2592,26.2691,26.1794,26.1794,1400.0
2010-01-26 10:55:00,26.25,26.26,26.21,26.26,8000.0,26.1794,26.1894,26.1395,26.1894,8000.0
2010-01-26 11:00:00,26.3,26.31,26.26,26.26,1000.0,26.2292,26.2392,26.1894,26.1894,1000.0
2010-01-26 11:05:00,26.25,26.3,26.25,26.27,4700.0,26.1794,26.2292,26.1794,26.1993,4700.0
2010-01-26 11:10:00,26.28,26.28,26.25,26.27,800.0,26.2093,26.2093,26.1794,26.1993,800.0
2010-01-26 11:15:00,26.29,26.29,26.28,26.29,2700.0,26.2193,26.2193,26.2093,26.2193,2700.0
2010-01-26 11:20:00,26.29,26.31,26.29,26.3,9600.0,26.2193,26.2392,26.2193,26.2292,9600.0
2010-01-26 11:25:00,26.3,26.31,26.3,26.3,2100.0,26.2292,26.2392,26.2292,26.2292,2100.0
2010-01-26 11:30:00,26.32,26.41,26.3,26.38,9600.0,26.2492,26.339,26.2292,26.309,9600.0
2010-01-26 11:35:00,26.36,26.37,26.34,26.35,4200.0,26.2891,26.2991,26.2691,26.2791,4200.0
2010-01-26 11:40:00,26.34,26.41,26.34,26.4,13100.0,26.2691,26.339,26.2691,26.329,13100.0
2010-01-26 11:45:00,26.4,26.41,26.4,26.41,5100.0,26.329,26.339,26.329,26.339,5100.0
2010-01-26 11:50:00,26.4,26.5,26.4,26.5,2500.0,26.329,26.4287,26.329,26.4287,2500.0
2010-01-26 11:55:00,26.53,26.55,26.5,26.54,4000.0,26.4586,26.4786,26.4287,26.4686,4000.0
2010-01-26 12:00:00,26.54,26.54,26.5,26.5,3000.0,26.4686,26.4686,26.4287,26.4287,3000.0
2010-01-26 12:05:00,26.5,26.52,26.5,26.5,5400.0,26.4287,26.4487,26.4287,26.4287,5400.0
2010-01-26 12:10:00,26.5,26.51,26.5,26.5,1300.0,26.4287,26.4387,26.4287,26.4287,1300.0
2010-01-26 12:15:00,26.5,26.51,26.5,26.5,1000.0,26.4287,26.4387,26.4287,26.4287,1000.0
2010-01-26 12:20:00,26.51,26.51,26.5,26.51,16400.0,26.4387,26.4387,26.4287,26.4387,16400.0
2010-01-26 12:25:00,26.51,26.52,26.5,26.52,1900.0,26.4387,26.4487,26.4287,26.4487,1900.0
2010-01-26 12:30:00,26.51,26.53,26.5,26.51,700.0,26.4387,26.4586,26.4287,26.4387,700.0
2010-01-26 12:35:00,26.51,26.52,26.5,26.51,2200.0,26.4387,26.4487,26.4287,26.4387,2200.0
2010-01-26 12:40:00,26.51,26.54,26.5,26.51,1500.0,26.4387,26.4686,26.4287,26.4387,1500.0
2010-01-26 12:45:00,26.53,26.54,26.52,26.52,300.0,26.4586,26.4686,26.4487,26.4487,300.0
2010-01-26 12:50:00,26.51,26.51,26.5,26.51,1600.0,26.4387,26.4387,26.4287,26.4387,1600.0
2010-01-26 12:55:00,26.51,26.52,26.51,26.51,700.0,26.4387,26.4487,26.4387,26.4387,700.0
2010-01-26 13:00:00,26.52,26.53,26.52,26.52,800.0,26.4487,26.4586,26.4487,26.4487,800.0
2010-01-26 13:05:00,26.53,26.54,26.52,26.54,1000.0,26.4586,26.4686,26.4487,26.4686,1000.0
2010-01-26 13:10:00,26.55,26.56,26.55,26.56,900.0,26.4786,26.4885,26.4786,26.4885,900.0
2010-01-26 13:15:00,26.56,26.57,26.53,26.54,1100.0,26.4885,26.4985,26.4586,26.4686,1100.0
2010-01-26 13:20:00,26.58,26.61,26.58,26.61,1200.0,26.5085,26.5384,26.5085,26.5384,1200.0
2010-01-26 13:25:00,26.59,26.6,26.5,26.5,8700.0,26.5185,26.5284,26.4287,26.4287,8700.0
2010-01-26 13:30:00,26.5,26.5,26.5,26.5,5100.0,26.4287,26.4287,26.4287,26.4287,5100.0
2010-01-26 13:35:00,26.51,26.56,26.51,26.56,1500.0,26.4387,26.4885,26.4387,26.4885,1500.0
2010-01-26 13:40:00,26.56,26.61,26.56,26.6,2300.0,26.4885,26.5384,26.4885,26.5284,2300.0
2010-01-26 13:45:00,26.61,26.69,26.58,26.59,8900.0,26.5384,26.6182,26.5085,26.5185,8900.0
2010-01-26 13:50:00,26.57,26.69,26.57,26.69,5600.0,26.4985,26.6182,26.4985,26.6182,5600.0
2010-01-26 13:55:00,26.69,26.71,26.69,26.71,2500.0,26.6182,26.6381,26.6182,26.6381,2500.0
2010-01-26 14:00:00,26.7,26.76,26.7,26.75,18200.0,26.6282,26.688,26.6282,26.678,18200.0
2010-01-26 14:05:00,26.75,26.77,26.75,26.75,4100.0,26.678,26.698,26.678,26.678,4100.0
2010-01-26 14:10:00,26.76,26.76,26.75,26.75,1100.0,26.688,26.688,26.678,26.678,1100.0
2010-01-26 14:15:00,26.76,26.77,26.75,26.76,3200.0,26.688,26.698,26.678,26.688,3200.0
2010-01-26 14:20:00,26.76,26.76,26.75,26.76,4200.0,26.688,26.688,26.678,26.688,4200.0
2010-01-26 14:25:00,26.75,26.77,26.75,26.75,11300.0,26.678,26.698,26.678,26.678,11300.0
2010-01-26 14:30:00,26.75,26.76,26.62,26.62,19800.0,26.678,26.688,26.5484,26.5484,19800.0
2010-01-26 14:35:00,26.63,26.63,26.54,26.55,3200.0,26.5584,26.5584,26.4686,26.4786,3200.0
2010-01-26 14:40:00,26.55,26.55,26.51,26.51,2700.0,26.4786,26.4786,26.4387,26.4387,2700.0
2010-01-26 14:45:00,26.52,26.54,26.51,26.52,3100.0,26.4487,26.4686,26.4387,26.4487,3100.0
2010-01-26 14:50:00,26.5,26.51,26.41,26.42,8000.0,26.4287,26.4387,26.339,26.3489,8000.0
2010-01-26 14:55:00,26.4,26.45,26.4,26.41,6400.0,26.329,26.3788,26.329,26.339,6400.0
2010-01-26 15:00:00,26.42,26.55,26.42,26.54,2500.0,26.3489,26.4786,26.3489,26.4686,2500.0
2010-01-26 15:05:00,26.55,26.56,26.53,26.55,2500.0,26.4786,26.4885,26.4586,26.4786,2500.0
2010-01-26 15:10:00,26.54,26.56,26.48,26.48,5600.0,26.4686,26.4885,26.4088,26.4088,5600.0
2010-01-26 15:15:00,26.47,26.51,26.47,26.49,4600.0,26.3988,26.4387,26.3988,26.4187,4600.0
2010-01-26 15:20:00,26.5,26.5,26.32,26.33,23200.0,26.4287,26.4287,26.2492,26.2592,23200.0
2010-01-26 15:25:00,26.34,26.39,26.32,26.38,6600.0,26.2691,26.319,26.2492,26.309,6600.0
2010-01-26 15:30:00,26.39,26.44,26.31,26.33,11700.0,26.319,26.3689,26.2392,26.2592,11700.0
2010-01-26 15:35:00,26.34,26.36,26.33,26.36,4500.0,26.2691,26.2891,26.2592,26.2891,4500.0
2010-01-26 15:40:00,26.35,26.36,26.21,26.23,7400.0,26.2791,26.2891,26.1395,26.1594,7400.0
2010-01-26 15:45:00,26.23,26.28,26.23,26.28,12600.0,26.1594,26.2093,26.1594,26.2093,12600.0
2010-01-26 15:50:00,26.27,26.28,26.22,26.25,10100.0,26.1993,26.2093,26.1495,26.1794,10100.0
2010-01-26 15:55:00,26.26,26.3,26.24,26.28,22200.0,26.1894,26.2292,26.1694,26.2093,22200.0
2010-01-27 09:30:00,26.1,26.52,26.1,26.47,4000.0,26.0298,26.4487,26.0298,26.3988,4000.0
2010-01-27 09:35:00,26.49,26.56,26.44,26.44,1700.0,26.4187,26.4885,26.3689,26.3689,1700.0
2010-01-27 09:40:00,26.5,26.76,26.5,26.57,4200.0,26.4287,26.688,26.4287,26.4985,4200.0
2010-01-27 09:45:00,26.58,26.6,26.4,26.49,5600.0,26.5085,26.5284,26.329,26.4187,5600.0
2010-01-27 09:50:00,26.5,26.55,26.49,26.55,2400.0,26.4287,26.4786,26.4187,26.4786,2400.0
2010-01-27 09:55:00,26.55,26.58,26.5,26.5,5300.0,26.4786,26.5085,26.4287,26.4287,5300.0
2010-01-27 10:00:00,26.5,26.51,26.2,26.33,15100.0,26.4287,26.4387,26.1295,26.2592,15100.0
2010-01-27 10:05:00,26.32,26.32,26.23,26.27,5200.0,26.2492,26.2492,26.1594,26.1993,5200.0
2010-01-27 10:10:00,26.29,26.33,26.23,26.33,15300.0,26.2193,26.2592,26.1594,26.2592,15300.0
2010-01-27 10:15:00,26.29,26.34,26.21,26.21,3700.0,26.2193,26.2691,26.1395,26.1395,3700.0
2010-01-27 10:20:00,26.23,26.38,26.23,26.38,1700.0,26.1594,26.309,26.1594,26.309,1700.0
2010-01-27 10:25:00,26.38,26.48,26.38,26.47,3800.0,26.309,26.4088,26.309,26.3988,3800.0
2010-01-27 10:30:00,26.5,26.62,26.48,26.53,4600.0,26.4287,26.5484,26.4088,26.4586,4600.0
2010-01-27 10:35:00,26.54,26.58,26.48,26.51,11000.0,26.4686,26.5085,26.4088,26.4387,11000.0
2010-01-27 10:40:00,26.54,26.55,26.49,26.49,9500.0,26.4686,26.4786,26.4187,26.4187,9500.0
2010-01-27 10:45:00,26.49,26.63,26.49,26.61,1900.0,26.4187,26.5584,26.4187,26.5384,1900.0
2010-01-27 10:50:00,26.59,26.64,26.56,26.64,2300.0,26.5185,26.5683,26.4885,26.5683,2300.0
2010-01-27 10:55:00,26.64,26.74,26.63,26.67,6300.0,26.5683,26.6681,26.5584,26.5983,6300.0
2010-01-27 11:00:00,26.65,26.65,26.51,26.51,4200.0,26.5783,26.5783,26.4387,26.4387,4200.0
2010-01-27 11:05:00,26.5,26.53,26.5,26.5,3600.0,26.4287,26.4586,26.4287,26.4287,3600.0
2010-01-27 11:10:00,26.5,26.5,26.46,26.47,6500.0,26.4287,26.4287,26.3888,26.3988,6500.0
2010-01-27 11:15:00,26.48,26.5,26.44,26.5,3600.0,26.4088,26.4287,26.3689,26.4287,3600.0
2010-01-27 11:20:00,26.5,26.54,26.43,26.48,4500.0,26.4287,26.4686,26.3589,26.4088,4500.0
2010-01-27 11:25:00,26.49,26.53,26.37,26.5,19000.0,26.4187,26.4586,26.2991,26.4287,19000.0
2010-01-27 11:30:00,26.5,26.51,26.5,26.5,3400.0,26.4287,26.4387,26.4287,26.4287,3400.0
2010-01-27 11:35:00,26.51,26.55,26.5,26.55,6300.0,26.4387,26.4786,26.4287,26.4786,6300.0
2010-01-27 11:40:00,26.52,26.57,26.52,26.57,1400.0,26.4487,26.4985,26.4487,26.4985,1400.0
2010-01-27 11:45:00,26.53,26.57,26.5,26.54,2500.0,26.4586,26.4985,26.4287,26.4686,2500.0
2010-01-27 11:50:00,26.51,26.59,26.5,26.59,1800.0,26.4387,26.5185,26.4287,26.5185,1800.0
2010-01-27 11:55:00,26.56,26.6,26.52,26.53,2500.0,26.4885,26.5284,26.4487,26.4586,2500.0
2010-01-27 12:00:00,26.53,26.61,26.51,26.61,19700.0,26.4586,26.5384,26.4387,26.5384,19700.0
2010-01-27 12:05:00,26.57,26.62,26.57,26.6,1900.0,26.4985,26.5484,26.4985,26.5284,1900.0
2010-01-27 12:10:00,26.58,26.59,26.51,26.54,1500.0,26.5085,26.5185,26.4387,26.4686,1500.0
2010-01-27 12:15:00,26.55,26.55,26.54,26.54,500.0,26.4786,26.4786,26.4686,26.4686,500.0
2010-01-27 12:20:00,26.53,26.57,26.51,26.55,700.0,26.4586,26.4985,26.4387,26.4786,700.0
2010-01-27 12:25:00,26.56,26.59,26.55,26.59,1100.0,26.4885,26.5185,26.4786,26.5185,1100.0
2010-01-27 12:30:00,26.6,26.63,26.57,26.57,2200.0,26.5284,26.5584,26.4985,26.4985,2200.0
2010-01-27 12:35:00,26.57,26.57,26.53,26.53,1000.0,26.4985,26.4985,26.4586,26.4586,1000.0
2010-01-27 12:40:00,26.52,26.56,26.52,26.53,1300.0,26.4487,26.4885,26.4487,26.4586,1300.0
2010-01-27 12:45:00,26.53,26.54,26.51,26.54,1300.0,26.4586,26.4686,26.4387,26.4686,1300.0
2010-01-27 12:50:00,26.5,26.53,26.5,26.53,800.0,26.4287,26.4586,26.4287,26.4586,800.0
2010-01-27 12:55:00,26.52,26.53,26.5,26.51,1100.0,26.4487,26.4586,26.4287,26.4387,1100.0
2010-01-27 13:00:00,26.5,26.54,26.5,26.51,2400.0,26.4287,26.4686,26.4287,26.4387,2400.0
2010-01-27 13:05:00,26.5,26.54,26.5,26.54,1700.0,26.4287,26.4686,26.4287,26.4686,1700.0
2010-01-27 13:10:00,26.54,26.59,26.54,26.55,2300.0,26.4686,26.5185,26.4686,26.4786,2300.0
2010-01-27 13:15:00,26.56,26.63,26.5,26.62,12600.0,26.4885,26.5584,26.4287,26.5484,12600.0
2010-01-27 13:20:00,26.58,26.6,26.57,26.59,11000.0,26.5085,26.5284,26.4985,26.5185,11000.0
2010-01-27 13:25:00,26.6,26.6,26.56,26.56,2100.0,26.5284,26.5284,26.4885,26.4885,2100.0
2010-01-27 13:30:00,26.53,26.63,26.53,26.6,12600.0,26.4586,26.5584,26.4586,26.5284,12600.0
2010-01-27 13:35:00,26.6,26.62,26.59,26.59,2300.0,26.5284,26.5484,26.5185,26.5185,2300.0
2010-01-27 13:40:00,26.59,26.59,26.53,26.55,1100.0,26.5185,26.5185,26.4586,26.4786,1100.0
2010-01-27 13:45:00,26.56,26.56,26.56,26.56,800.0,26.4885,26.4885,26.4885,26.4885,800.0
2010-01-27 13:50:00,26.58,26.58,26.58,26.58,1100.0,26.5085,26.5085,26.5085,26.5085,1100.0
2010-01-27 13:55:00,26.57,26.58,26.57,26.58,600.0,26.4985,26.5085,26.4985,26.5085,600.0
2010-01-27 14:00:00,26.57,26.58,26.55,26.56,2300.0,26.4985,26.5085,26.4786,26.4885,2300.0
2010-01-27 14:05:00,26.56,26.58,26.56,26.56,1500.0,26.4885,26.5085,26.4885,26.4885,1500.0
2010-01-27 14:10:00,26.54,26.56,26.51,26.55,2200.0,26.4686,26.4885,26.4387,26.4786,2200.0
2010-01-27 14:15:00,26.55,26.6,26.5,26.6,7100.0,26.4786,26.5284,26.4287,26.5284,7100.0
2010-01-27 14:20:00,26.67,26.69,26.5,26.54,4400.0,26.5983,26.6182,26.4287,26.4686,4400.0
2010-01-27 14:25:00,26.51,26.63,26.51,26.57,2800.0,26.4387,26.5584,26.4387,26.4985,2800.0
2010-01-27 14:30:00,26.56,26.59,26.54,26.55,2200.0,26.4885,26.5185,26.4686,26.4786,2200.0
2010-01-27 14:35:00,26.56,26.66,26.56,26.63,3400.0,26.4885,26.5883,26.4885,26.5584,3400.0
2010-01-27 14:40:00,26.65,26.73,26.65,26.7,4700.0,26.5783,26.6581,26.5783,26.6282,4700.0
2010-01-27 14:45:00,26.71,26.74,26.69,26.73,2700.0,26.6381,26.6681,26.6182,26.6581,2700.0
2010-01-27 14:50:00,26.71,26.71,26.64,26.64,3100.0,26.6381,26.6381,26.5683,26.5683,3100.0
2010-01-27 14:55:00,26.67,26.72,26.67,26.68,3500.0,26.5983,26.6481,26.5983,26.6082,3500.0
2010-01-27 15:00:00,26.68,26.69,26.66,26.69,2500.0,26.6082,26.6182,26.5883,26.6182,2500.0
2010-01-27 15:05:00,26.69,26.7,26.6,26.65,4500.0,26.6182,26.6282,26.5284,26.5783,4500.0
2010-01-27 15:10:00,26.65,26.66,26.56,26.62,3300.0,26.5783,26.5883,26.4885,26.5484,3300.0
2010-01-27 15:15:00,26.63,26.66,26.56,26.66,3100.0,26.5584,26.5883,26.4885,26.5883,3100.0
2010-01-27 15:20:00,26.67,26.71,26.67,26.7,4500.0,26.5983,26.6381,26.5983,26.6282,4500.0
2010-01-27 15:25:00,26.71,26.74,26.68,26.73,3400.0,26.6381,26.6681,26.6082,26.6581,3400.0
2010-01-27 15:30:00,26.74,26.87,26.71,26.85,9400.0,26.6681,26.7977,26.6381,26.7778,9400.0
2010-01-27 15:35:00,26.84,26.95,26.82,26.94,10700.0,26.7678,26.8775,26.7478,26.8675,10700.0
2010-01-27 15:40:00,26.94,26.94,26.89,26.9,6800.0,26.8675,26.8675,26.8177,26.8276,6800.0
2010-01-27 15:45:00,26.89,26.96,26.88,26.91,10600.0,26.8177,26.8875,26.8077,26.8376,10600.0
2010-01-27 15:50:00,26.91,27.01,26.9,26.98,16300.0,26.8376,26.9373,26.8276,26.9074,16300.0
2010-01-27 15:55:00,26.98,27.04,26.97,27.02,45000.0,26.9074,26.9673,26.8974,26.9473,45000.0
2010-01-28 09:30:00,27.05,27.05,26.85,27.0,24100.0,26.9772,26.9772,26.7778,26.9274,24100.0
2010-01-28 09:35:00,27.0,27.0,26.75,26.87,13000.0,26.9274,26.9274,26.678,26.7977,13000.0
2010-01-28 09:40:00,26.83,27.01,26.83,27.0,2500.0,26.7578,26.9373,26.7578,26.9274,2500.0
2010-01-28 09:45:00,27.0,27.09,26.83,26.83,9000.0,26.9274,27.0171,26.7578,26.7578,9000.0
2010-01-28 09:50:00,26.84,26.89,26.81,26.83,3400.0,26.7678,26.8177,26.7379,26.7578,3400.0
2010-01-28 09:55:00,26.86,26.86,26.75,26.8,3900.0,26.7877,26.7877,26.678,26.7279,3900.0
2010-01-28 10:00:00,26.78,26.82,26.75,26.82,5100.0,26.708,26.7478,26.678,26.7478,5100.0
2010-01-28 10:05:00,26.8,26.89,26.74,26.87,5100.0,26.7279,26.8177,26.6681,26.7977,5100.0
2010-01-28 10:10:00,26.83,26.83,26.68,26.78,4300.0,26.7578,26.7578,26.6082,26.708,4300.0
2010-01-28 10:15:00,26.77,26.83,26.75,26.82,3300.0,26.698,26.7578,26.678,26.7478,3300.0
2010-01-28 10:20:00,26.85,26.85,26.72,26.8,6100.0,26.7778,26.7778,26.6481,26.7279,6100.0
2010-01-28 10:25:00,26.79,26.81,26.75,26.8,21200.0,26.7179,26.7379,26.678,26.7279,21200.0
2010-01-28 10:30:00,26.8,26.82,26.76,26.8,5600.0,26.7279,26.7478,26.688,26.7279,5600.0
2010-01-28 10:35:00,26.8,26.86,26.77,26.85,5200.0,26.7279,26.7877,26.698,26.7778,5200.0
2010-01-28 10:40:00,26.83,26.86,26.78,26.78,15300.0,26.7578,26.7877,26.708,26.708,15300.0
2010-01-28 10:45:00,26.78,26.81,26.62,26.66,16100.0,26.708,26.7379,26.5484,26.5883,16100.0
2010-01-28 10:50:00,26.66,26.73,26.64,26.7,4600.0,26.5883,26.6581,26.5683,26.6282,4600.0
2010-01-28 10:55:00,26.7,26.7,26.64,26.66,4800.0,26.6282,26.6282,26.5683,26.5883,4800.0
2010-01-28 11:00:00,26.66,26.66,26.46,26.46,14200.0,26.5883,26.5883,26.3888,26.3888,14200.0
2010-01-28 11:05:00,26.45,26.49,26.39,26.49,4100.0,26.3788,26.4187,26.319,26.4187,4100.0
2010-01-28 11:10:00,26.53,26.68,26.52,26.68,11800.0,26.4586,26.6082,26.4487,26.6082,11800.0
2010-01-28 11:15:00,26.64,26.7,26.55,26.57,8000.0,26.5683,26.6282,26.4786,26.4985,8000.0
2010-01-28 11:20:00,26.58,26.58,26.5,26.57,1800.0,26.5085,26.5085,26.4287,26.4985,1800.0
2010-01-28 11:25:00,26.58,26.58,26.48,26.55,5600.0,26.5085,26.5085,26.4088,26.4786,5600.0
2010-01-28 11:30:00,26.55,26.55,26.2,26.23,9900.0,26.4786,26.4786,26.1295,26.1594,9900.0
2010-01-28 11:35:00,26.22,26.29,26.21,26.22,29100.0,26.1495,26.2193,26.1395,26.1495,29100.0
2010-01-28 11:40:00,26.23,26.25,26.19,26.19,10600.0,26.1594,26.1794,26.1195,26.1195,10600.0
2010-01-28 11:45:00,26.18,26.2,26.13,26.2,8000.0,26.1096,26.1295,26.0597,26.1295,8000.0
2010-01-28 11:50:00,26.18,26.24,26.18,26.2,5900.0,26.1096,26.1694,26.1096,26.1295,5900.0
2010-01-28 11:55:00,26.17,26.21,26.09,26.12,17000.0,26.0996,26.1395,26.0198,26.0497,17000.0
2010-01-28 12:00:00,26.12,26.22,26.12,26.22,4500.0,26.0497,26.1495,26.0497,26.1495,4500.0
2010-01-28 12:05:00,26.18,26.23,26.18,26.18,2100.0,26.1096,26.1594,26.1096,26.1096,2100.0
2010-01-28 12:10:00,26.21,26.21,26.18,26.21,1100.0,26.1395,26.1395,26.1096,26.1395,1100.0
2010-01-28 12:15:00,26.18,26.2,26.17,26.19,18400.0,26.1096,26.1295,26.0996,26.1195,18400.0
2010-01-28 12:20:00,26.16,26.25,26.13,26.14,15900.0,26.0896,26.1794,26.0597,26.0697,15900.0
2010-01-28 12:25:00,26.15,26.19,26.12,26.19,2300.0,26.0796,26.1195,26.0497,26.1195,2300.0
2010-01-28 12:30:00,26.18,26.25,26.18,26.25,20800.0,26.1096,26.1794,26.1096,26.1794,20800.0
2010-01-28 12:35:00,26.26,26.35,26.24,26.35,5000.0,26.1894,26.2791,26.1694,26.2791,5000.0
2010-01-28 12:40:00,26.36,26.38,26.34,26.35,8400.0,26.2891,26.309,26.2691,26.2791,8400.0
2010-01-28 12:45:00,26.34,26.39,26.3,26.38,2100.0,26.2691,26.319,26.2292,26.309,2100.0
2010-01-28 12:50:00,26.41,26.45,26.36,26.43,2200.0,26.339,26.3788,26.2891,26.3589,2200.0
2010-01-28 12:55:00,26.43,26.48,26.43,26.48,1200.0,26.3589,26.4088,26.3589,26.4088,1200.0
2010-01-28 13:00:00,26.47,26.5,26.46,26.5,4500.0,26.3988,26.4287,26.3888,26.4287,4500.0
2010-01-28 13:05:00,26.49,26.54,26.49,26.49,2400.0,26.4187,26.4686,26.4187,26.4187,2400.0
2010-01-28 13:10:00,26.48,26.49,26.47,26.49,1500.0,26.4088,26.4187,26.3988,26.4187,1500.0
2010-01-28 13:15:00,26.49,26.49,26.46,26.47,1400.0,26.4187,26.4187,26.3888,26.3988,1400.0
2010-01-28 13:20:00,26.49,26.51,26.46,26.48,1200.0,26.4187,26.4387,26.3888,26.4088,1200.0
2010-01-28 13:25:00,26.45,26.45,26.35,26.43,4300.0,26.3788,26.3788,26.2791,26.3589,4300.0
2010-01-28 13:30:00,26.43,26.46,26.43,26.44,900.0,26.3589,26.3888,26.3589,26.3689,900.0
2010-01-28 13:35:00,26.45,26.49,26.45,26.49,1200.0,26.3788,26.4187,26.3788,26.4187,1200.0
2010-01-28 13:40:00,26.48,26.6,26.48,26.58,3400.0,26.4088,26.5284,26.4088,26.5085,3400.0
2010-01-28 13:45:00,26.59,26.6,26.53,26.53,2100.0,26.5185,26.5284,26.4586,26.4586,2100.0
2010-01-28 13:50:00,26.54,26.55,26.53,26.55,1500.0,26.4686,26.4786,26.4586,26.4786,1500.0
2010-01-28 13:55:00,26.53,26.53,26.45,26.45,2100.0,26.4586,26.4586,26.3788,26.3788,2100.0
2010-01-28 14:00:00,26.45,26.45,26.37,26.38,3000.0,26.3788,26.3788,26.2991,26.309,3000.0
2010-01-28 14:05:00,26.38,26.39,26.33,26.33,2000.0,26.309,26.319,26.2592,26.2592,2000.0
2010-01-28 14:10:00,26.35,26.35,26.25,26.25,3600.0,26.2791,26.2791,26.1794,26.1794,3600.0
2010-01-28 14:15:00,26.26,26.28,26.24,26.28,5200.0,26.1894,26.2093,26.1694,26.2093,5200.0
2010-01-28 14:20:00,26.29,26.37,26.28,26.36,3200.0,26.2193,26.2991,26.2093,26.2891,3200.0
2010-01-28 14:25:00,26.37,26.39,26.36,26.38,2200.0,26.2991,26.319,26.2891,26.309,2200.0
2010-01-28 14:30:00,26.37,26.38,26.33,26.33,1400.0,26.2991,26.309,26.2592,26.2592,1400.0
2010-01-28 14:35:00,26.33,26.36,26.3,26.33,9100.0,26.2592,26.2891,26.2292,26.2592,9100.0
2010-01-28 14:40:00,26.35,26.38,26.31,26.35,6500.0,26.2791,26.309,26.2392,26.2791,6500.0
2010-01-28 14:45:00,26.36,26.37,26.35,26.35,1500.0,26.2891,26.2991,26.2791,26.2791,1500.0
2010-01-28 14:50:00,26.36,26.36,26.34,26.36,3800.0,26.2891,26.2891,26.2691,26.2891,3800.0
2010-01-28 14:55:00,26.35,26.38,26.34,26.36,4700.0,26.2791,26.309,26.2691,26.2891,4700.0
2010-01-28 15:00:00,26.35,26.37,26.34,26.37,2500.0,26.2791,26.2991,26.2691,26.2991,2500.0
2010-01-28 15:05:00,26.36,26.37,26.35,26.36,3700.0,26.2891,26.2991,26.2791,26.2891,3700.0
2010-01-28 15:10:00,26.36,26.39,26.36,26.38,7500.0,26.2891,26.319,26.2891,26.309,7500.0
2010-01-28 15:15:00,26.38,26.42,26.37,26.42,4600.0,26.309,26.3489,26.2991,26.3489,4600.0
2010-01-28 15:20:00,26.41,26.44,26.41,26.43,3100.0,26.339,26.3689,26.339,26.3589,3100.0
2010-01-28 15:25:00,26.44,26.45,26.41,26.43,4600.0,26.3689,26.3788,26.339,26.3589,4600.0
2010-01-28 15:30:00,26.42,26.42,26.4,26.42,3200.0,26.3489,26.3489,26.329,26.3489,3200.0
2010-01-28 15:35:00,26.43,26.46,26.38,26.46,9600.0,26.3589,26.3888,26.309,26.3888,9600.0
2010-01-28 15:40:00,26.47,26.5,26.36,26.41,5600.0,26.3988,26.4287,26.2891,26.339,5600.0
2010-01-28 15:45:00,26.42,26.45,26.35,26.43,11700.0,26.3489,26.3788,26.2791,26.3589,11700.0
2010-01-28 15:50:00,26.41,26.47,26.39,26.4,8900.0,26.339,26.3988,26.319,26.329,8900.0
2010-01-28 15:55:00,26.4,26.46,26.38,26.38,28700.0,26.329,26.3888,26.309,26.309,28700.0
2010-01-29 09:30:00,26.55,26.63,26.54,26.63,1600.0,26.4786,26.5584,26.4686,26.5584,1600.0
2010-01-29 09:35:00,26.72,26.72,26.54,26.65,2400.0,26.6481,26.6481,26.4686,26.5783,2400.0
2010-01-29 09:40:00,26.6,26.75,26.52,26.75,2400.0,26.5284,26.678,26.4487,26.678,2400.0
2010-01-29 09:45:00,26.71,26.8,26.69,26.74,4100.0,26.6381,26.7279,26.6182,26.6681,4100.0
2010-01-29 09:50:00,26.83,26.89,26.8,26.89,5400.0,26.7578,26.8177,26.7279,26.8177,5400.0
2010-01-29 09:55:00,26.89,26.94,26.73,26.94,3300.0,26.8177,26.8675,26.6581,26.8675,3300.0
2010-01-29 10:00:00,26.95,27.0,26.83,26.83,1700.0,26.8775,26.9274,26.7578,26.7578,1700.0
2010-01-29 10:05:00,26.91,27.04,26.91,26.92,2000.0,26.8376,26.9673,26.8376,26.8476,2000.0
2010-01-29 10:10:00,26.86,26.9,26.77,26.88,1300.0,26.7877,26.8276,26.698,26.8077,1300.0
2010-01-29 10:15:00,26.9,26.92,26.87,26.9,5200.0,26.8276,26.8476,26.7977,26.8276,5200.0
2010-01-29 10:20:00,26.92,27.09,26.9,27.03,4000.0,26.8476,27.0171,26.8276,26.9573,4000.0
2010-01-29 10:25:00,27.05,27.14,27.04,27.09,5100.0,26.9772,27.067,26.9673,27.0171,5100.0
2010-01-29 10:30:00,27.09,27.11,27.07,27.07,5500.0,27.0171,27.0371,26.9972,26.9972,5500.0
2010-01-29 10:35:00,27.08,27.11,27.03,27.11,2200.0,27.0071,27.0371,26.9573,27.0371,2200.0
2010-01-29 10:40:00,27.08,27.08,27.03,27.03,4500.0,27.0071,27.0071,26.9573,26.9573,4500.0
2010-01-29 10:45:00,27.01,27.11,27.0,27.11,4400.0,26.9373,27.0371,26.9274,27.0371,4400.0
2010-01-29 10:50:00,27.1,27.14,27.02,27.02,6000.0,27.0271,27.067,26.9473,26.9473,6000.0
2010-01-29 10:55:00,27.02,27.03,26.87,26.94,10400.0,26.9473,26.9573,26.7977,26.8675,10400.0
2010-01-29 11:00:00,26.96,26.99,26.91,26.99,8000.0,26.8875,26.9174,26.8376,26.9174,8000.0
2010-01-29 11:05:00,26.99,27.0,26.89,26.95,6200.0,26.9174,26.9274,26.8177,26.8775,6200.0
2010-01-29 11:10:00,26.92,27.02,26.92,26.95,3700.0,26.8476,26.9473,26.8476,26.8775,3700.0
2010-01-29 11:15:00,26.96,27.06,26.93,27.04,4300.0,26.8875,26.9872,26.8576,26.9673,4300.0
2010-01-29 11:20:00,27.03,27.04,26.94,26.98,3700.0,26.9573,26.9673,26.8675,26.9074,3700.0
2010-01-29 11:25:00,26.98,27.0,26.91,26.92,7800.0,26.9074,26.9274,26.8376,26.8476,7800.0
2010-01-29 11:30:00,26.97,26.98,26.93,26.95,2600.0,26.8974,26.9074,26.8576,26.8775,2600.0
2010-01-29 11:35:00,26.96,27.01,26.94,27.01,4400.0,26.8875,26.9373,26.8675,26.9373,4400.0
2010-01-29 11:40:00,27.0,27.01,26.93,26.97,3200.0,26.9274,26.9373,26.8576,26.8974,3200.0
2010-01-29 11:45:00,26.98,26.99,26.93,26.98,3900.0,26.9074,26.9174,26.8576,26.9074,3900.0
2010-01-29 11:50:00,26.98,27.0,26.98,26.99,3500.0,26.9074,26.9274,26.9074,26.9174,3500.0
2010-01-29 11:55:00,26.99,26.99,26.89,26.92,2700.0,26.9174,26.9174,26.8177,26.8476,2700.0
2010-01-29 12:00:00,26.9,26.95,26.85,26.92,2700.0,26.8276,26.8775,26.7778,26.8476,2700.0
2010-01-29 12:05:00,26.91,26.93,26.85,26.93,2700.0,26.8376,26.8576,26.7778,26.8576,2700.0
2010-01-29 12:10:00,26.91,26.92,26.84,26.86,8900.0,26.8376,26.8476,26.7678,26.7877,8900.0
2010-01-29 12:15:00,26.87,26.88,26.86,26.88,3600.0,26.7977,26.8077,26.7877,26.8077,3600.0
2010-01-29 12:20:00,26.89,26.93,26.88,26.93,4100.0,26.8177,26.8576,26.8077,26.8576,4100.0
2010-01-29 12:25:00,26.92,26.98,26.92,26.98,2300.0,26.8476,26.9074,26.8476,26.9074,2300.0
2010-01-29 12:30:00,26.98,27.0,26.88,26.92,4900.0,26.9074,26.9274,26.8077,26.8476,4900.0
2010-01-29 12:35:00,26.95,26.99,26.94,26.96,1900.0,26.8775,26.9174,26.8675,26.8875,1900.0
2010-01-29 12:40:00,26.95,26.96,26.86,26.87,4400.0,26.8775,26.8875,26.7877,26.7977,4400.0
2010-01-29 12:45:00,26.89,26.93,26.88,26.91,1700.0,26.8177,26.8576,26.8077,26.8376,1700.0
2010-01-29 12:50:00,26.92,26.98,26.92,26.98,2700.0,26.8476,26.9074,26.8476,26.9074,2700.0
2010-01-29 12:55:00,26.98,27.0,26.97,27.0,3700.0,26.9074,26.9274,26.8974,26.9274,3700.0
2010-01-29 13:00:00,27.0,27.0,26.95,26.95,2500.0,26.9274,26.9274,26.8775,26.8775,2500.0
2010-01-29 13:05:00,26.96,26.99,26.96,26.98,4400.0,26.8875,26.9174,26.8875,26.9074,4400.0
2010-01-29 13:10:00,26.99,26.99,26.95,26.95,1600.0,26.9174,26.9174,26.8775,26.8775,1600.0
2010-01-29 13:15:00,26.96,26.98,26.96,26.98,2000.0,26.8875,26.9074,26.8875,26.9074,2000.0
2010-01-29 13:20:00,26.97,26.97,26.89,26.9,13700.0,26.8974,26.8974,26.8177,26.8276,13700.0
2010-01-29 13:25:00,26.91,26.96,26.9,26.96,8100.0,26.8376,26.8875,26.8276,26.8875,8100.0
2010-01-29 13:30:00,26.97,26.99,26.94,26.99,1600.0,26.8974,26.9174,26.8675,26.9174,1600.0
2010-01-29 13:35:00,26.99,27.06,26.97,27.05,2200.0,26.9174,26.9872,26.8974,26.9772,2200.0
2010-01-29 13:40:00,27.03,27.03,26.88,26.88,1400.0,26.9573,26.9573,26.8077,26.8077,1400.0
2010-01-29 13:45:00,26.92,26.92,26.81,26.81,2100.0,26.8476,26.8476,26.7379,26.7379,2100.0
2010-01-29 13:50:00,26.81,26.92,26.8,26.85,2600.0,26.7379,26.8476,26.7279,26.7778,2600.0
2010-01-29 13:55:00,26.85,26.9,26.84,26.88,3700.0,26.7778,26.8276,26.7678,26.8077,3700.0
2010-01-29 14:00:00,26.88,26.95,26.88,26.95,3400.0,26.8077,26.8775,26.8077,26.8775,3400.0
2010-01-29 14:05:00,26.95,26.95,26.89,26.89,1600.0,26.8775,26.8775,26.8177,26.8177,1600.0
2010-01-29 14:10:00,26.87,26.94,26.87,26.89,4700.0,26.7977,26.8675,26.7977,26.8177,4700.0
2010-01-29 14:15:00,26.89,26.89,26.84,26.87,6200.0,26.8177,26.8177,26.7678,26.7977,6200.0
2010-01-29 14:20:00,26.87,26.91,26.76,26.84,9800.0,26.7977,26.8376,26.688,26.7678,9800.0
2010-01-29 14:25:00,26.84,26.89,26.84,26.87,2800.0,26.7678,26.8177,26.7678,26.7977,2800.0
2010-01-29 14:30:00,26.88,26.89,26.74,26.75,7500.0,26.8077,26.8177,26.6681,26.678,7500.0
2010-01-29 14:35:00,26.75,26.77,26.71,26.77,5400.0,26.678,26.698,26.6381,26.698,5400.0
2010-01-29 14:40:00,26.78,26.82,26.77,26.82,5000.0,26.708,26.7478,26.698,26.7478,5000.0
2010-01-29 14:45:00,26.82,26.82,26.67,26.69,2700.0,26.7478,26.7478,26.5983,26.6182,2700.0
2010-01-29 14:50:00,26.67,26.76,26.65,26.73,4700.0,26.5983,26.688,26.5783,26.6581,4700.0
2010-01-29 14:55:00,26.74,26.8,26.69,26.8,5100.0,26.6681,26.7279,26.6182,26.7279,5100.0
2010-01-29 15:00:00,26.79,26.8,26.76,26.79,4400.0,26.7179,26.7279,26.688,26.7179,4400.0
2010-01-29 15:05:00,26.8,26.8,26.76,26.78,3200.0,26.7279,26.7279,26.688,26.708,3200.0
2010-01-29 15:10:00,26.79,26.79,26.68,26.69,7400.0,26.7179,26.7179,26.6082,26.6182,7400.0
2010-01-29 15:15:00,26.68,26.8,26.66,26.79,5100.0,26.6082,26.7279,26.5883,26.7179,5100.0
2010-01-29 15:20:00,26.79,26.8,26.7,26.7,7100.0,26.7179,26.7279,26.6282,26.6282,7100.0
2010-01-29 15:25:00,26.68,26.74,26.67,26.74,4700.0,26.6082,26.6681,26.5983,26.6681,4700.0
2010-01-29 15:30:00,26.73,26.74,26.62,26.65,5700.0,26.6581,26.6681,26.5484,26.5783,5700.0
2010-01-29 15:35:00,26.65,26.69,26.61,26.68,8100.0,26.5783,26.6182,26.5384,26.6082,8100.0
2010-01-29 15:40:00,26.68,26.73,26.65,26.7,6300.0,26.6082,26.6581,26.5783,26.6282,6300.0
2010-01-29 15:45:00,26.71,26.72,26.67,26.71,6500.0,26.6381,26.6481,26.5983,26.6381,6500.0
2010-01-29 15:50:00,26.69,26.78,26.68,26.78,22000.0,26.6182,26.708,26.6082,26.708,22000.0
2010-01-29 15:55:00,26.78,26.81,26.66,26.66,37000.0,26.708,26.7379,26.5883,26.5883,37000.0
2010-02-01 09:30:00,26.7,26.96,26.69,26.69,8100.0,26.6282,26.8875,26.6182,26.6182,8100.0
2010-02-01 09:35:00,26.67,26.68,26.51,26.57,3000.0,26.5983,26.6082,26.4387,26.4985,3000.0
2010-02-01 09:40:00,26.57,26.57,26.5,26.57,1900.0,26.4985,26.4985,26.4287,26.4985,1900.0
2010-02-01 09:45:00,26.55,26.75,26.55,26.61,7100.0,26.4786,26.678,26.4786,26.5384,7100.0
2010-02-01 09:50:00,26.58,26.66,26.51,26.54,4300.0,26.5085,26.5883,26.4387,26.4686,4300.0
2010-02-01 09:55:00,26.55,26.57,26.5,26.55,3600.0,26.4786,26.4985,26.4287,26.4786,3600.0
2010-02-01 10:00:00,26.53,26.53,26.37,26.38,9000.0,26.4586,26.4586,26.2991,26.309,9000.0
2010-02-01 10:05:00,26.37,26.37,26.28,26.36,37900.0,26.2991,26.2991,26.2093,26.2891,37900.0
2010-02-01 10:10:00,26.4,26.48,26.36,26.48,4400.0,26.329,26.4088,26.2891,26.4088,4400.0
2010-02-01 10:15:00,26.48,26.52,26.44,26.51,5600.0,26.4088,26.4487,26.3689,26.4387,5600.0
2010-02-01 10:20:00,26.53,26.53,26.44,26.51,17800.0,26.4586,26.4586,26.3689,26.4387,17800.0
2010-02-01 10:25:00,26.51,26.55,26.49,26.49,2600.0,26.4387,26.4786,26.4187,26.4187,2600.0
2010-02-01 10:30:00,26.51,26.63,26.51,26.59,3400.0,26.4387,26.5584,26.4387,26.5185,3400.0
2010-02-01 10:35:00,26.61,26.64,26.53,26.55,5200.0,26.5384,26.5683,26.4586,26.4786,5200.0
2010-02-01 10:40:00,26.52,26.56,26.46,26.53,11500.0,26.4487,26.4885,26.3888,26.4586,11500.0
2010-02-01 10:45:00,26.53,26.54,26.5,26.51,3700.0,26.4586,26.4686,26.4287,26.4387,3700.0
2010-02-01 10:50:00,26.51,26.53,26.48,26.49,2300.0,26.4387,26.4586,26.4088,26.4187,2300.0
2010-02-01 10:55:00,26.47,26.47,26.38,26.41,1800.0,26.3988,26.3988,26.309,26.339,1800.0
2010-02-01 11:00:00,26.42,26.5,26.39,26.5,2900.0,26.3489,26.4287,26.319,26.4287,2900.0
2010-02-01 11:05:00,26.52,26.68,26.5,26.65,4100.0,26.4487,26.6082,26.4287,26.5783,4100.0
2010-02-01 11:10:00,26.67,26.73,26.65,26.71,1800.0,26.5983,26.6581,26.5783,26.6381,1800.0
2010-02-01 11:15:00,26.71,26.8,26.71,26.75,7000.0,26.6381,26.7279,26.6381,26.678,7000.0
2010-02-01 11:20:00,26.74,26.78,26.73,26.75,1600.0,26.6681,26.708,26.6581,26.678,1600.0
2010-02-01 11:25:00,26.72,26.82,26.72,26.81,1500.0,26.6481,26.7478,26.6481,26.7379,1500.0
2010-02-01 11:30:00,26.8,26.8,26.53,26.53,18300.0,26.7279,26.7279,26.4586,26.4586,18300.0
2010-02-01 11:35:00,26.54,26.54,26.45,26.5,9400.0,26.4686,26.4686,26.3788,26.4287,9400.0
2010-02-01 11:40:00,26.5,26.5,26.32,26.33,6700.0,26.4287,26.4287,26.2492,26.2592,6700.0
2010-02-01 11:45:00,26.33,26.35,26.22,26.25,23300.0,26.2592,26.2791,26.1495,26.1794,23300.0
2010-02-01 11:50:00,26.22,26.22,26.11,26.14,43000.0,26.1495,26.1495,26.0398,26.0697,43000.0
2010-02-01 11:55:00,26.12,26.17,25.93,26.02,29300.0,26.0497,26.0996,25.8602,25.95,29300.0
2010-02-01 12:00:00,26.02,26.04,25.91,25.91,69800.0,25.95,25.9699,25.8403,25.8403,69800.0
2010-02-01 12:05:00,25.94,26.04,25.9,26.04,11500.0,25.8702,25.9699,25.8303,25.9699,11500.0
2010-02-01 12:10:00,26.04,26.14,25.99,26.12,21900.0,25.9699,26.0697,25.9201,26.0497,21900.0
2010-02-01 12:15:00,26.12,26.16,26.05,26.15,4900.0,26.0497,26.0896,25.9799,26.0796,4900.0
2010-02-01 12:20:00,26.15,26.15,26.03,26.06,11000.0,26.0796,26.0796,25.96,25.9899,11000.0
2010-02-01 12:25:00,26.04,26.04,25.99,26.02,58800.0,25.9699,25.9699,25.9201,25.95,58800.0
2010-02-01 12:30:00,26.03,26.14,26.01,26.09,28500.0,25.96,26.0697,25.94,26.0198,28500.0
2010-02-01 12:35:00,26.09,26.19,26.09,26.16,14300.0,26.0198,26.1195,26.0198,26.0896,14300.0
2010-02-01 12:40:00,26.15,26.22,26.14,26.22,5800.0,26.0796,26.1495,26.0697,26.1495,5800.0
2010-02-01 12:45:00,26.23,26.32,26.2,26.32,5500.0,26.1594,26.2492,26.1295,26.2492,5500.0
2010-02-01 12:50:00,26.33,26.45,26.33,26.44,3300.0,26.2592,26.3788,26.2592,26.3689,3300.0
2010-02-01 12:55:00,26.43,26.55,26.43,26.54,4000.0,26.3589,26.4786,26.3589,26.4686,4000.0
2010-02-01 13:00:00,26.55,26.55,26.46,26.47,5100.0,26.4786,26.4786,26.3888,26.3988,5100.0
2010-02-01 13:05:00,26.48,26.52,26.46,26.52,2100.0,26.4088,26.4487,26.3888,26.4487,2100.0
2010-02-01 13:10:00,26.54,26.54,26.5,26.54,4200.0,26.4686,26.4686,26.4287,26.4686,4200.0
2010-02-01 13:15:00,26.54,26.58,26.52,26.53,6800.0,26.4686,26.5085,26.4487,26.4586,6800.0
2010-02-01 13:20:00,26.54,26.55,26.49,26.54,2200.0,26.4686,26.4786,26.4187,26.4686,2200.0
2010-02-01 13:25:00,26.53,26.61,26.53,26.59,2200.0,26.4586,26.5384,26.4586,26.5185,2200.0
2010-02-01 13:30:00,26.59,26.67,26.58,26.66,8200.0,26.5185,26.5983,26.5085,26.5883,8200.0
2010-02-01 13:35:00,26.67,26.7,26.66,26.67,2400.0,26.5983,26.6282,26.5883,26.5983,2400.0
2010-02-01 13:40:00,26.68,26.71,26.66,26.68,3800.0,26.6082,26.6381,26.5883,26.6082,3800.0
2010-02-01 13:45:00,26.68,26.7,26.65,26.67,5100.0,26.6082,26.6282,26.5783,26.5983,5100.0
2010-02-01 13:50:00,26.68,26.73,26.68,26.73,4300.0,26.6082,26.6581,26.6082,26.6581,4300.0
2010-02-01 13:55:00,26.71,26.73,26.71,26.72,4900.0,26.6381,26.6581,26.6381,26.6481,4900.0
2010-02-01 14:00:00,26.72,26.72,26.66,26.69,3200.0,26.6481,26.6481,26.5883,26.6182,3200.0
2010-02-01 14:05:00,26.69,26.7,26.61,26.64,8300.0,26.6182,26.6282,26.5384,26.5683,8300.0
2010-02-01 14:10:00,26.63,26.63,26.58,26.59,2600.0,26.5584,26.5584,26.5085,26.5185,2600.0
2010-02-01 14:15:00,26.6,26.67,26.6,26.67,1600.0,26.5284,26.5983,26.5284,26.5983,1600.0
2010-02-01 14:20:00,26.69,26.69,26.62,26.64,2900.0,26.6182,26.6182,26.5484,26.5683,2900.0
2010-02-01 14:25:00,26.67,26.71,26.67,26.71,2200.0,26.5983,26.6381,26.5983,26.6381,2200.0
2010-02-01 14:30:00,26.72,26.72,26.68,26.69,2300.0,26.6481,26.6481,26.6082,26.6182,2300.0
2010-02-01 14:35:00,26.71,26.72,26.67,26.67,2900.0,26.6381,26.6481,26.5983,26.5983,2900.0
2010-02-01 14:40:00,26.65,26.67,26.64,26.67,900.0,26.5783,26.5983,26.5683,26.5983,900.0
2010-02-01 14:45:00,26.66,26.66,26.58,26.59,5600.0,26.5883,26.5883,26.5085,26.5185,5600.0
2010-02-01 14:50:00,26.58,26.6,26.55,26.57,5000.0,26.5085,26.5284,26.4786,26.4985,5000.0
2010-02-01 14:55:00,26.57,26.57,26.52,26.55,3800.0,26.4985,26.4985,26.4487,26.4786,3800.0
2010-02-01 15:00:00,26.54,26.56,26.47,26.47,4700.0,26.4686,26.4885,26.3988,26.3988,4700.0
2010-02-01 15:05:00,26.5,26.51,26.41,26.43,4200.0,26.4287,26.4387,26.339,26.3589,4200.0
2010-02-01 15:10:00,26.42,26.49,26.42,26.49,3300.0,26.3489,26.4187,26.3489,26.4187,3300.0
2010-02-01 15:15:00,26.49,26.53,26.49,26.53,36900.0,26.4187,26.4586,26.4187,26.4586,36900.0
2010-02-01 15:20:00,26.53,26.59,26.53,26.55,8000.0,26.4586,26.5185,26.4586,26.4786,8000.0
2010-02-01 15:25:00,26.56,26.56,26.43,26.47,7600.0,26.4885,26.4885,26.3589,26.3988,7600.0
2010-02-01 15:30:00,26.45,26.47,26.45,26.46,5500.0,26.3788,26.3988,26.3788,26.3888,5500.0
2010-02-01 15:35:00,26.47,26.47,26.39,26.47,7100.0,26.3988,26.3988,26.319,26.3988,7100.0
2010-02-01 15:40:00,26.46,26.51,26.43,26.46,9800.0,26.3888,26.4387,26.3589,26.3888,9800.0
2010-02-01 15:45:00,26.46,26.49,26.45,26.48,7500.0,26.3888,26.4187,26.3788,26.4088,7500.0
2010-02-01 15:50:00,26.48,26.51,26.44,26.47,12700.0,26.4088,26.4387,26.3689,26.3988,12700.0
2010-02-01 15:55:00,26.48,26.56,26.46,26.55,15000.0,26.4088,26.4885,26.3888,26.4786,15000.0
2010-02-02 09:30:00,26.5,26.5,26.22,26.26,7100.0,26.4287,26.4287,26.1495,26.1894,7100.0
2010-02-02 09:35:00,26.32,26.33,26.27,26.27,3000.0,26.2492,26.2592,26.1993,26.1993,3000.0
2010-02-02 09:40:00,26.31,26.33,26.27,26.33,5900.0,26.2392,26.2592,26.1993,26.2592,5900.0
2010-02-02 09:45:00,26.32,26.43,26.3,26.41,7700.0,26.2492,26.3589,26.2292,26.339,7700.0
2010-02-02 09:50:00,26.41,26.42,26.35,26.41,3800.0,26.339,26.3489,26.2791,26.339,3800.0
2010-02-02 09:55:00,26.42,26.46,26.34,26.36,8600.0,26.3489,26.3888,26.2691,26.2891,8600.0
2010-02-02 10:00:00,26.37,26.47,26.36,26.41,10900.0,26.2991,26.3988,26.2891,26.339,10900.0
2010-02-02 10:05:00,26.42,26.49,26.42,26.46,7100.0,26.3489,26.4187,26.3489,26.3888,7100.0
2010-02-02 10:10:00,26.48,26.57,26.4,26.53,14900.0,26.4088,26.4985,26.329,26.4586,14900.0
2010-02-02 10:15:00,26.54,26.69,26.54,26.69,11800.0,26.4686,26.6182,26.4686,26.6182,11800.0
2010-02-02 10:20:00,26.67,26.79,26.67,26.79,3800.0,26.5983,26.7179,26.5983,26.7179,3800.0
2010-02-02 10:25:00,26.79,26.95,26.79,26.95,10400.0,26.7179,26.8775,26.7179,26.8775,10400.0
2010-02-02 10:30:00,26.98,27.02,26.97,27.0,6500.0,26.9074,26.9473,26.8974,26.9274,6500.0
2010-02-02 10:35:00,26.99,27.07,26.98,27.06,7600.0,26.9174,26.9972,26.9074,26.9872,7600.0
2010-02-02 10:40:00,27.07,27.08,27.0,27.07,7100.0,26.9972,27.0071,26.9274,26.9972,7100.0
2010-02-02 10:45:00,27.07,27.12,27.01,27.09,9900.0,26.9972,27.047,26.9373,27.0171,9900.0
2010-02-02 10:50:00,27.12,27.24,27.11,27.24,8700.0,27.047,27.1667,27.0371,27.1667,8700.0
2010-02-02 10:55:00,27.24,27.33,27.24,27.31,14300.0,27.1667,27.2565,27.1667,27.2365,14300.0
2010-02-02 11:00:00,27.31,27.37,27.23,27.23,12900.0,27.2365,27.2964,27.1567,27.1567,12900.0
2010-02-02 11:05:00,27.21,27.3,27.18,27.26,5700.0,27.1368,27.2266,27.1069,27.1867,5700.0
2010-02-02 11:10:00,27.26,27.3,27.22,27.25,4400.0,27.1867,27.2266,27.1468,27.1767,4400.0
2010-02-02 11:15:00,27.3,27.34,27.2,27.2,6000.0,27.2266,27.2664,27.1268,27.1268,6000.0
2010-02-02 11:20:00,27.2,27.34,27.2,27.3,7200.0,27.1268,27.2664,27.1268,27.2266,7200.0
2010-02-02 11:25:00,27.29,27.32,27.24,27.25,9400.0,27.2166,27.2465,27.1667,27.1767,9400.0
2010-02-02 11:30:00,27.25,27.27,27.13,27.13,22100.0,27.1767,27.1966,27.057,27.057,22100.0
2010-02-02 11:35:00,27.13,27.24,27.13,27.22,4900.0,27.057,27.1667,27.057,27.1468,4900.0
2010-02-02 11:40:00,27.23,27.27,27.2,27.23,6000.0,27.1567,27.1966,27.1268,27.1567,6000.0
2010-02-02 11:45:00,27.23,27.24,27.21,27.22,4700.0,27.1567,27.1667,27.1368,27.1468,4700.0
2010-02-02 11:50:00,27.23,27.29,27.18,27.19,7600.0,27.1567,27.2166,27.1069,27.1169,7600.0
2010-02-02 11:55:00,27.2,27.22,27.15,27.18,4100.0,27.1268,27.1468,27.077,27.1069,4100.0
2010-02-02 12:00:00,27.18,27.2,27.17,27.19,3500.0,27.1069,27.1268,27.0969,27.1169,3500.0
2010-02-02 12:05:00,27.22,27.27,27.17,27.19,4400.0,27.1468,27.1966,27.0969,27.1169,4400.0
2010-02-02 12:10:00,27.2,27.23,27.19,27.2,4900.0,27.1268,27.1567,27.1169,27.1268,4900.0
2010-02-02 12:15:00,27.17,27.22,27.14,27.21,2800.0,27.0969,27.1468,27.067,27.1368,2800.0
2010-02-02 12:20:00,27.21,27.25,27.19,27.24,6000.0,27.1368,27.1767,27.1169,27.1667,6000.0
2010-02-02 12:25:00,27.24,27.32,27.24,27.31,7400.0,27.1667,27.2465,27.1667,27.2365,7400.0
2010-02-02 12:30:00,27.32,27.34,27.25,27.25,11200.0,27.2465,27.2664,27.1767,27.1767,11200.0
2010-02-02 12:35:00,27.25,27.28,27.25,27.25,7600.0,27.1767,27.2066,27.1767,27.1767,7600.0
2010-02-02 12:40:00,27.25,27.25,27.24,27.24,2600.0,27.1767,27.1767,27.1667,27.1667,2600.0
2010-02-02 12:45:00,27.24,27.27,27.24,27.27,2800.0,27.1667,27.1966,27.1667,27.1966,2800.0
2010-02-02 12:50:00,27.26,27.3,27.26,27.29,4400.0,27.1867,27.2266,27.1867,27.2166,4400.0
2010-02-02 12:55:00,27.29,27.29,27.23,27.24,2400.0,27.2166,27.2166,27.1567,27.1667,2400.0
2010-02-02 13:00:00,27.25,27.26,27.23,27.25,22700.0,27.1767,27.1867,27.1567,27.1767,22700.0
2010-02-02 13:05:00,27.25,27.28,27.23,27.23,5700.0,27.1767,27.2066,27.1567,27.1567,5700.0
2010-02-02 13:10:00,27.22,27.24,27.22,27.23,3900.0,27.1468,27.1667,27.1468,27.1567,3900.0
2010-02-02 13:15:00,27.25,27.25,27.24,27.25,3100.0,27.1767,27.1767,27.1667,27.1767,3100.0
2010-02-02 13:20:00,27.26,27.38,27.26,27.38,7200.0,27.1867,27.3063,27.1867,27.3063,7200.0
2010-02-02 13:25:00,27.39,27.46,27.39,27.44,4900.0,27.3163,27.3861,27.3163,27.3662,4900.0
2010-02-02 13:30:00,27.42,27.42,27.39,27.4,1500.0,27.3462,27.3462,27.3163,27.3263,1500.0
2010-02-02 13:35:00,27.39,27.41,27.39,27.4,4200.0,27.3163,27.3363,27.3163,27.3263,4200.0
2010-02-02 13:40:00,27.4,27.4,27.37,27.37,1600.0,27.3263,27.3263,27.2964,27.2964,1600.0
2010-02-02 13:45:00,27.38,27.38,27.37,27.37,900.0,27.3063,27.3063,27.2964,27.2964,900.0
2010-02-02 13:50:00,27.37,27.41,27.36,27.4,2000.0,27.2964,27.3363,27.2864,27.3263,2000.0
2010-02-02 13:55:00,27.38,27.38,27.34,27.34,2200.0,27.3063,27.3063,27.2664,27.2664,2200.0
2010-02-02 14:00:00,27.36,27.36,27.33,27.36,1400.0,27.2864,27.2864,27.2565,27.2864,1400.0
2010-02-02 14:05:00,27.37,27.38,27.29,27.31,3300.0,27.2964,27.3063,27.2166,27.2365,3300.0
2010-02-02 14:10:00,27.33,27.37,27.33,27.35,3100.0,27.2565,27.2964,27.2565,27.2764,3100.0
2010-02-02 14:15:00,27.37,27.37,27.25,27.25,4200.0,27.2964,27.2964,27.1767,27.1767,4200.0
2010-02-02 14:20:00,27.25,27.3,27.24,27.3,3500.0,27.1767,27.2266,27.1667,27.2266,3500.0
2010-02-02 14:25:00,27.28,27.34,27.28,27.34,4000.0,27.2066,27.2664,27.2066,27.2664,4000.0
2010-02-02 14:30:00,27.36,27.42,27.36,27.42,141300.0,27.2864,27.3462,27.2864,27.3462,141300.0
2010-02-02 14:35:00,27.41,27.42,27.4,27.42,3800.0,27.3363,27.3462,27.3263,27.3462,3800.0
2010-02-02 14:40:00,27.42,27.44,27.41,27.44,5800.0,27.3462,27.3662,27.3363,27.3662,5800.0
2010-02-02 14:45:00,27.43,27.47,27.43,27.45,5900.0,27.3562,27.3961,27.3562,27.3762,5900.0
2010-02-02 14:50:00,27.45,27.51,27.45,27.51,11600.0,27.3762,27.436,27.3762,27.436,11600.0
2010-02-02 14:55:00,27.52,27.52,27.5,27.51,3900.0,27.446,27.446,27.426,27.436,3900.0
2010-02-02 15:00:00,27.51,27.55,27.49,27.55,4900.0,27.436,27.4759,27.416,27.4759,4900.0
2010-02-02 15:05:00,27.53,27.58,27.52,27.55,4800.0,27.4559,27.5058,27.446,27.4759,4800.0
2010-02-02 15:10:00,27.56,27.62,27.56,27.61,3900.0,27.4859,27.5457,27.4859,27.5357,3900.0
2010-02-02 15:15:00,27.62,27.71,27.62,27.71,7800.0,27.5457,27.6355,27.5457,27.6355,7800.0
2010-02-02 15:20:00,27.72,27.75,27.71,27.74,5500.0,27.6454,27.6753,27.6355,27.6654,5500.0
2010-02-02 15:25:00,27.73,27.75,27.69,27.75,22500.0,27.6554,27.6753,27.6155,27.6753,22500.0
2010-02-02 15:30:00,27.75,27.85,27.75,27.85,20700.0,27.6753,27.7751,27.6753,27.7751,20700.0
2010-02-02 15:35:00,27.84,27.91,27.84,27.87,13100.0,27.7651,27.8349,27.7651,27.795,13100.0
2010-02-02 15:40:00,27.88,27.89,27.85,27.88,15300.0,27.805,27.815,27.7751,27.805,15300.0
2010-02-02 15:45:00,27.88,27.89,27.85,27.89,13400.0,27.805,27.815,27.7751,27.815,13400.0
2010-02-02 15:50:00,27.89,28.02,27.85,28.02,62400.0,27.815,27.9446,27.7751,27.9446,62400.0
2010-02-02 15:55:00,28.02,28.09,28.0,28.0,50700.0,27.9446,28.0144,27.9247,27.9247,50700.0
2010-02-03 09:30:00,27.76,27.99,27.61,27.96,30100.0,27.6853,27.9147,27.5357,27.8848,30100.0
2010-02-03 09:35:00,27.96,28.04,27.77,27.77,18200.0,27.8848,27.9646,27.6953,27.6953,18200.0
2010-02-03 09:40:00,27.88,27.89,27.72,27.72,10700.0,27.805,27.815,27.6454,27.6454,10700.0
2010-02-03 09:45:00,27.71,27.79,27.7,27.72,7400.0,27.6355,27.7152,27.6255,27.6454,7400.0
2010-02-03 09:50:00,27.72,27.73,27.63,27.72,6400.0,27.6454,27.6554,27.5557,27.6454,6400.0
2010-02-03 09:55:00,27.74,27.74,27.64,27.67,7400.0,27.6654,27.6654,27.5656,27.5956,7400.0
2010-02-03 10:00:00,27.65,27.65,27.41,27.41,14900.0,27.5756,27.5756,27.3363,27.3363,14900.0
2010-02-03 10:05:00,27.43,27.61,27.38,27.57,45200.0,27.3562,27.5357,27.3063,27.4958,45200.0
2010-02-03 10:10:00,27.61,27.62,27.5,27.61,8400.0,27.5357,27.5457,27.426,27.5357,8400.0
2010-02-03 10:15:00,27.63,27.63,27.55,27.59,8000.0,27.5557,27.5557,27.4759,27.5158,8000.0
2010-02-03 10:20:00,27.56,27.66,27.56,27.63,12400.0,27.4859,27.5856,27.4859,27.5557,12400.0
2010-02-03 10:25:00,27.65,27.69,27.63,27.69,20000.0,27.5756,27.6155,27.5557,27.6155,20000.0
2010-02-03 10:30:00,27.67,27.67,27.63,27.66,10400.0,27.5956,27.5956,27.5557,27.5856,10400.0
2010-02-03 10:35:00,27.66,27.66,27.63,27.64,20200.0,27.5856,27.5856,27.5557,27.5656,20200.0
2010-02-03 10:40:00,27.66,27.66,27.64,27.65,8700.0,27.5856,27.5856,27.5656,27.5756,8700.0
2010-02-03 10:45:00,27.65,27.66,27.63,27.65,26800.0,27.5756,27.5856,27.5557,27.5756,26800.0
2010-02-03 10:50:00,27.64,27.68,27.58,27.65,41100.0,27.5656,27.6055,27.5058,27.5756,41100.0
2010-02-03 10:55:00,27.66,27.66,27.6,27.65,11600.0,27.5856,27.5856,27.5257,27.5756,11600.0
2010-02-03 11:00:00,27.63,27.66,27.62,27.63,11500.0,27.5557,27.5856,27.5457,27.5557,11500.0
2010-02-03 11:05:00,27.65,27.66,27.62,27.65,23600.0,27.5756,27.5856,27.5457,27.5756,23600.0
2010-02-03 11:10:00,27.65,27.66,27.63,27.65,6800.0,27.5756,27.5856,27.5557,27.5756,6800.0
2010-02-03 11:15:00,27.66,27.66,27.63,27.66,1800.0,27.5856,27.5856,27.5557,27.5856,1800.0
2010-02-03 11:20:00,27.65,27.66,27.62,27.63,10500.0,27.5756,27.5856,27.5457,27.5557,10500.0
2010-02-03 11:25:00,27.65,27.66,27.63,27.65,5100.0,27.5756,27.5856,27.5557,27.5756,5100.0
2010-02-03 11:30:00,27.65,27.65,27.53,27.6,14000.0,27.5756,27.5756,27.4559,27.5257,14000.0
2010-02-03 11:35:00,27.6,27.6,27.51,27.55,20500.0,27.5257,27.5257,27.436,27.4759,20500.0
2010-02-03 11:40:00,27.56,27.56,27.49,27.53,21600.0,27.4859,27.4859,27.416,27.4559,21600.0
2010-02-03 11:45:00,27.54,27.59,27.5,27.56,38700.0,27.4659,27.5158,27.426,27.4859,38700.0
2010-02-03 11:50:00,27.56,27.59,27.55,27.55,10700.0,27.4859,27.5158,27.4759,27.4759,10700.0
2010-02-03 11:55:00,27.55,27.56,27.39,27.39,4600.0,27.4759,27.4859,27.3163,27.3163,4600.0
2010-02-03 12:00:00,27.41,27.51,27.4,27.47,35800.0,27.3363,27.436,27.3263,27.3961,35800.0
2010-02-03 12:05:00,27.47,27.58,27.45,27.56,63400.0,27.3961,27.5058,27.3762,27.4859,63400.0
2010-02-03 12:10:00,27.57,27.63,27.56,27.6,14300.0,27.4958,27.5557,27.4859,27.5257,14300.0
2010-02-03 12:15:00,27.6,27.62,27.59,27.6,4100.0,27.5257,27.5457,27.5158,27.5257,4100.0
2010-02-03 12:20:00,27.6,27.6,27.51,27.51,2500.0,27.5257,27.5257,27.436,27.436,2500.0
2010-02-03 12:25:00,27.5,27.5,27.44,27.48,9300.0,27.426,27.426,27.3662,27.4061,9300.0
2010-02-03 12:30:00,27.5,27.57,27.49,27.5,5200.0,27.426,27.4958,27.416,27.426,5200.0
2010-02-03 12:35:00,27.49,27.56,27.46,27.53,3400.0,27.416,27.4859,27.3861,27.4559,3400.0
2010-02-03 12:40:00,27.53,27.53,27.45,27.47,3100.0,27.4559,27.4559,27.3762,27.3961,3100.0
2010-02-03 12:45:00,27.45,27.48,27.41,27.46,3400.0,27.3762,27.4061,27.3363,27.3861,3400.0
2010-02-03 12:50:00,27.47,27.58,27.45,27.58,3200.0,27.3961,27.5058,27.3762,27.5058,3200.0
2010-02-03 12:55:00,27.58,27.62,27.55,27.55,13800.0,27.5058,27.5457,27.4759,27.4759,13800.0
2010-02-03 13:00:00,27.55,27.57,27.54,27.56,2200.0,27.4759,27.4958,27.4659,27.4859,2200.0
2010-02-03 13:05:00,27.59,27.62,27.56,27.62,4700.0,27.5158,27.5457,27.4859,27.5457,4700.0
2010-02-03 13:10:00,27.64,27.65,27.62,27.63,5600.0,27.5656,27.5756,27.5457,27.5557,5600.0
2010-02-03 13:15:00,27.63,27.66,27.63,27.65,3800.0,27.5557,27.5856,27.5557,27.5756,3800.0
2010-02-03 13:20:00,27.66,27.71,27.62,27.64,24100.0,27.5856,27.6355,27.5457,27.5656,24100.0
2010-02-03 13:25:00,27.64,27.7,27.63,27.67,4000.0,27.5656,27.6255,27.5557,27.5956,4000.0
2010-02-03 13:30:00,27.69,27.76,27.68,27.74,18400.0,27.6155,27.6853,27.6055,27.6654,18400.0
2010-02-03 13:35:00,27.75,27.83,27.74,27.8,38300.0,27.6753,27.7551,27.6654,27.7252,38300.0
2010-02-03 13:40:00,27.8,27.83,27.8,27.82,5600.0,27.7252,27.7551,27.7252,27.7452,5600.0
2010-02-03 13:45:00,27.82,27.86,27.81,27.85,11700.0,27.7452,27.785,27.7352,27.7751,11700.0
2010-02-03 13:50:00,27.84,27.84,27.76,27.77,9400.0,27.7651,27.7651,27.6853,27.6953,9400.0
2010-02-03 13:55:00,27.79,27.81,27.73,27.8,14900.0,27.7152,27.7352,27.6554,27.7252,14900.0
2010-02-03 14:00:00,27.81,27.83,27.77,27.79,8900.0,27.7352,27.7551,27.6953,27.7152,8900.0
2010-02-03 14:05:00,27.8,27.92,27.78,27.89,8300.0,27.7252,27.8449,27.7053,27.815,8300.0
2010-02-03 14:10:00,27.89,27.9,27.87,27.88,8900.0,27.815,27.8249,27.795,27.805,8900.0
2010-02-03 14:15:00,27.89,27.93,27.86,27.9,19300.0,27.815,27.8549,27.785,27.8249,19300.0
2010-02-03 14:20:00,27.9,27.91,27.88,27.91,11000.0,27.8249,27.8349,27.805,27.8349,11000.0
2010-02-03 14:25:00,27.92,28.0,27.89,27.97,13600.0,27.8449,27.9247,27.815,27.8948,13600.0
2010-02-03 14:30:00,27.98,28.03,27.95,27.97,34800.0,27.9047,27.9546,27.8748,27.8948,34800.0
2010-02-03 14:35:00,27.97,27.99,27.89,27.97,16600.0,27.8948,27.9147,27.815,27.8948,16600.0
2010-02-03 14:40:00,27.98,28.01,27.93,27.94,17100.0,27.9047,27.9346,27.8549,27.8648,17100.0
2010-02-03 14:45:00,27.94,28.01,27.94,28.01,11300.0,27.8648,27.9346,27.8648,27.9346,11300.0
2010-02-03 14:50:00,28.0,28.04,27.97,28.03,18700.0,27.9247,27.9646,27.8948,27.9546,18700.0
2010-02-03 14:55:00,28.04,28.11,28.03,28.09,13800.0,27.9646,28.0344,27.9546,28.0144,13800.0
2010-02-03 15:00:00,28.1,28.22,28.08,28.22,14500.0,28.0244,28.1441,28.0045,28.1441,14500.0
2010-02-03 15:05:00,28.24,28.28,28.15,28.15,27500.0,28.164,28.2039,28.0743,28.0743,27500.0
2010-02-03 15:10:00,28.17,28.31,28.15,28.31,16300.0,28.0942,28.2338,28.0743,28.2338,16300.0
2010-02-03 15:15:00,28.31,28.31,28.17,28.28,19200.0,28.2338,28.2338,28.0942,28.2039,19200.0
2010-02-03 15:20:00,28.28,28.3,28.22,28.24,18200.0,28.2039,28.2239,28.1441,28.164,18200.0
2010-02-03 15:25:00,28.24,28.32,28.21,28.29,17900.0,28.164,28.2438,28.1341,28.2139,17900.0
2010-02-03 15:30:00,28.28,28.38,28.27,28.36,18600.0,28.2039,28.3037,28.1939,28.2837,18600.0
2010-02-03 15:35:00,28.36,28.41,28.29,28.41,28500.0,28.2837,28.3336,28.2139,28.3336,28500.0
2010-02-03 15:40:00,28.41,28.46,28.36,28.38,36500.0,28.3336,28.3834,28.2837,28.3037,36500.0
2010-02-03 15:45:00,28.38,28.46,28.38,28.45,36400.0,28.3037,28.3834,28.3037,28.3735,36400.0
2010-02-03 15:50:00,28.45,28.49,28.37,28.49,42400.0,28.3735,28.4134,28.2937,28.4134,42400.0
2010-02-03 15:55:00,28.49,28.66,28.49,28.65,121100.0,28.4134,28.5829,28.4134,28.5729,121100.0
2010-02-04 09:30:00,28.38,28.6,28.38,28.52,7000.0,28.3037,28.5231,28.3037,28.4433,7000.0
2010-02-04 09:35:00,28.48,28.48,28.25,28.36,6400.0,28.4034,28.4034,28.174,28.2837,6400.0
2010-02-04 09:40:00,28.38,28.38,28.22,28.3,7600.0,28.3037,28.3037,28.1441,28.2239,7600.0
2010-02-04 09:45:00,28.26,28.29,27.88,27.88,12300.0,28.184,28.2139,27.805,27.805,12300.0
2010-02-04 09:50:00,27.87,27.87,27.5,27.56,23800.0,27.795,27.795,27.426,27.4859,23800.0
2010-02-04 09:55:00,27.55,27.56,27.41,27.42,33300.0,27.4759,27.4859,27.3363,27.3462,33300.0
2010-02-04 10:00:00,27.42,27.54,27.4,27.5,16000.0,27.3462,27.4659,27.3263,27.426,16000.0
2010-02-04 10:05:00,27.51,27.72,27.47,27.66,23800.0,27.436,27.6454,27.3961,27.5856,23800.0
2010-02-04 10:10:00,27.67,27.8,27.57,27.58,16000.0,27.5956,27.7252,27.4958,27.5058,16000.0
2010-02-04 10:15:00,27.59,27.69,27.57,27.65,11800.0,27.5158,27.6155,27.4958,27.5756,11800.0
2010-02-04 10:20:00,27.64,27.65,27.48,27.48,4000.0,27.5656,27.5756,27.4061,27.4061,4000.0
2010-02-04 10:25:00,27.5,27.61,27.5,27.57,12200.0,27.426,27.5357,27.426,27.4958,12200.0
2010-02-04 10:30:00,27.55,27.75,27.55,27.69,7800.0,27.4759,27.6753,27.4759,27.6155,7800.0
2010-02-04 10:35:00,27.69,27.7,27.65,27.65,4500.0,27.6155,27.6255,27.5756,27.5756,4500.0
2010-02-04 10:40:00,27.62,27.67,27.6,27.65,4900.0,27.5457,27.5956,27.5257,27.5756,4900.0
2010-02-04 10:45:00,27.65,27.65,27.52,27.53,2300.0,27.5756,27.5756,27.446,27.4559,2300.0
2010-02-04 10:50:00,27.53,27.55,27.51,27.53,3700.0,27.4559,27.4759,27.436,27.4559,3700.0
2010-02-04 10:55:00,27.49,27.49,27.42,27.44,11300.0,27.416,27.416,27.3462,27.3662,11300.0
2010-02-04 11:00:00,27.44,27.56,27.42,27.46,19000.0,27.3662,27.4859,27.3462,27.3861,19000.0
2010-02-04 11:05:00,27.46,27.62,27.46,27.59,7500.0,27.3861,27.5457,27.3861,27.5158,7500.0
2010-02-04 11:10:00,27.55,27.55,27.45,27.46,4500.0,27.4759,27.4759,27.3762,27.3861,4500.0
2010-02-04 11:15:00,27.45,27.55,27.41,27.55,11200.0,27.3762,27.4759,27.3363,27.4759,11200.0
2010-02-04 11:20:00,27.56,27.56,27.49,27.49,2100.0,27.4859,27.4859,27.416,27.416,2100.0
2010-02-04 11:25:00,27.49,27.51,27.48,27.51,4800.0,27.416,27.436,27.4061,27.436,4800.0
2010-02-04 11:30:00,27.57,27.58,27.52,27.52,2900.0,27.4958,27.5058,27.446,27.446,2900.0
2010-02-04 11:35:00,27.51,27.51,27.38,27.38,8800.0,27.436,27.436,27.3063,27.3063,8800.0
2010-02-04 11:40:00,27.38,27.39,27.28,27.33,8100.0,27.3063,27.3163,27.2066,27.2565,8100.0
2010-02-04 11:45:00,27.32,27.37,27.31,27.36,7400.0,27.2465,27.2964,27.2365,27.2864,7400.0
2010-02-04 11:50:00,27.38,27.38,27.33,27.35,4000.0,27.3063,27.3063,27.2565,27.2764,4000.0
2010-02-04 11:55:00,27.36,27.38,27.33,27.35,6200.0,27.2864,27.3063,27.2565,27.2764,6200.0
2010-02-04 12:00:00,27.35,27.36,27.31,27.32,6300.0,27.2764,27.2864,27.2365,27.2465,6300.0
2010-02-04 12:05:00,27.32,27.37,27.22,27.37,11300.0,27.2465,27.2964,27.1468,27.2964,11300.0
2010-02-04 12:10:00,27.36,27.45,27.33,27.34,12600.0,27.2864,27.3762,27.2565,27.2664,12600.0
2010-02-04 12:15:00,27.35,27.35,27.25,27.26,4200.0,27.2764,27.2764,27.1767,27.1867,4200.0
2010-02-04 12:20:00,27.25,27.26,27.23,27.25,2900.0,27.1767,27.1867,27.1567,27.1767,2900.0
2010-02-04 12:25:00,27.25,27.25,27.14,27.15,4600.0,27.1767,27.1767,27.067,27.077,4600.0
2010-02-04 12:30:00,27.15,27.19,27.14,27.19,5700.0,27.077,27.1169,27.067,27.1169,5700.0
2010-02-04 12:35:00,27.2,27.28,27.19,27.21,9600.0,27.1268,27.2066,27.1169,27.1368,9600.0
2010-02-04 12:40:00,27.19,27.2,27.14,27.16,6400.0,27.1169,27.1268,27.067,27.0869,6400.0
2010-02-04 12:45:00,27.15,27.15,27.02,27.08,8800.0,27.077,27.077,26.9473,27.0071,8800.0
2010-02-04 12:50:00,27.01,27.05,26.98,27.05,15500.0,26.9373,26.9772,26.9074,26.9772,15500.0
2010-02-04 12:55:00,27.05,27.05,27.0,27.0,3600.0,26.9772,26.9772,26.9274,26.9274,3600.0
2010-02-04 13:00:00,27.0,27.01,26.96,26.97,6500.0,26.9274,26.9373,26.8875,26.8974,6500.0
2010-02-04 13:05:00,27.0,27.01,26.99,27.01,4600.0,26.9274,26.9373,26.9174,26.9373,4600.0
2010-02-04 13:10:00,27.01,27.01,26.95,26.98,3900.0,26.9373,26.9373,26.8775,26.9074,3900.0
2010-02-04 13:15:00,26.97,26.97,26.9,26.9,8400.0,26.8974,26.8974,26.8276,26.8276,8400.0
2010-02-04 13:20:00,26.9,26.9,26.78,26.81,11100.0,26.8276,26.8276,26.708,26.7379,11100.0
2010-02-04 13:25:00,26.81,26.84,26.78,26.78,1800.0,26.7379,26.7678,26.708,26.708,1800.0
2010-02-04 13:30:00,26.8,26.81,26.73,26.74,6700.0,26.7279,26.7379,26.6581,26.6681,6700.0
2010-02-04 13:35:00,26.76,26.78,26.74,26.77,5300.0,26.688,26.708,26.6681,26.698,5300.0
2010-02-04 13:40:00,26.76,26.76,26.57,26.58,20300.0,26.688,26.688,26.4985,26.5085,20300.0
2010-02-04 13:45:00,26.58,26.64,26.54,26.6,16400.0,26.5085,26.5683,26.4686,26.5284,16400.0
2010-02-04 13:50:00,26.6,26.66,26.51,26.51,7700.0,26.5284,26.5883,26.4387,26.4387,7700.0
2010-02-04 13:55:00,26.52,26.55,26.48,26.48,10800.0,26.4487,26.4786,26.4088,26.4088,10800.0
2010-02-04 14:00:00,26.48,26.49,26.44,26.47,10600.0,26.4088,26.4187,26.3689,26.3988,10600.0
2010-02-04 14:05:00,26.46,26.46,26.33,26.33,12600.0,26.3888,26.3888,26.2592,26.2592,12600.0
2010-02-04 14:10:00,26.35,26.41,26.32,26.32,8200.0,26.2791,26.339,26.2492,26.2492,8200.0
2010-02-04 14:15:00,26.31,26.32,26.11,26.15,30500.0,26.2392,26.2492,26.0398,26.0796,30500.0
2010-02-04 14:20:00,26.15,26.21,26.12,26.13,21200.0,26.0796,26.1395,26.0497,26.0597,21200.0
2010-02-04 14:25:00,26.14,26.2,26.08,26.1,25300.0,26.0697,26.1295,26.0098,26.0298,25300.0
2010-02-04 14:30:00,26.08,26.12,25.98,26.09,35100.0,26.0098,26.0497,25.9101,26.0198,35100.0
2010-02-04 14:35:00,26.08,26.09,25.99,26.05,14600.0,26.0098,26.0198,25.9201,25.9799,14600.0
2010-02-04 14:40:00,26.04,26.04,25.86,25.88,12600.0,25.9699,25.9699,25.7904,25.8104,12600.0
2010-02-04 14:45:00,25.88,25.97,25.87,25.95,9300.0,25.8104,25.9001,25.8004,25.8802,9300.0
2010-02-04 14:50:00,25.95,26.04,25.9,25.9,13200.0,25.8802,25.9699,25.8303,25.8303,13200.0
2010-02-04 14:55:00,25.92,26.04,25.92,26.02,11400.0,25.8503,25.9699,25.8503,25.95,11400.0
2010-02-04 15:00:00,26.02,26.04,25.97,25.97,23400.0,25.95,25.9699,25.9001,25.9001,23400.0
2010-02-04 15:05:00,25.98,25.98,25.92,25.92,7700.0,25.9101,25.9101,25.8503,25.8503,7700.0
2010-02-04 15:10:00,25.92,25.93,25.78,25.8,16900.0,25.8503,25.8602,25.7106,25.7306,16900.0
2010-02-04 15:15:00,25.8,25.81,25.68,25.71,16600.0,25.7306,25.7406,25.6109,25.6408,16600.0
2010-02-04 15:20:00,25.71,25.75,25.69,25.71,16200.0,25.6408,25.6807,25.6209,25.6408,16200.0
2010-02-04 15:25:00,25.72,25.76,25.7,25.76,16300.0,25.6508,25.6907,25.6309,25.6907,16300.0
2010-02-04 15:30:00,25.75,25.76,25.73,25.74,21100.0,25.6807,25.6907,25.6608,25.6708,21100.0
2010-02-04 15:35:00,25.74,25.77,25.71,25.76,38900.0,25.6708,25.7007,25.6408,25.6907,38900.0
2010-02-04 15:40:00,25.75,25.83,25.75,25.75,41800.0,25.6807,25.7605,25.6807,25.6807,41800.0
2010-02-04 15:45:00,25.76,25.76,25.7,25.7,24200.0,25.6907,25.6907,25.6309,25.6309,24200.0
2010-02-04 15:50:00,25.69,25.72,25.68,25.69,32700.0,25.6209,25.6508,25.6109,25.6209,32700.0
2010-02-04 15:55:00,25.69,25.7,25.59,25.64,67700.0,25.6209,25.6309,25.5212,25.571,67700.0
2010-02-05 09:30:00,25.75,26.24,25.58,25.82,18200.0,25.6807,26.1694,25.5112,25.7505,18200.0
2010-02-05 09:35:00,25.88,25.95,25.8,25.8,39600.0,25.8104,25.8802,25.7306,25.7306,39600.0
2010-02-05 09:40:00,25.78,25.8,25.75,25.75,9500.0,25.7106,25.7306,25.6807,25.6807,9500.0
2010-02-05 09:45:00,25.74,25.78,25.72,25.78,11200.0,25.6708,25.7106,25.6508,25.7106,11200.0
2010-02-05 09:50:00,25.74,25.81,25.73,25.75,8400.0,25.6708,25.7406,25.6608,25.6807,8400.0
2010-02-05 09:55:00,25.75,25.78,25.7,25.77,11600.0,25.6807,25.7106,25.6309,25.7007,11600.0
2010-02-05 10:00:00,25.78,25.87,25.78,25.85,4400.0,25.7106,25.8004,25.7106,25.7805,4400.0
2010-02-05 10:05:00,25.85,25.86,25.8,25.82,16000.0,25.7805,25.7904,25.7306,25.7505,16000.0
2010-02-05 10:10:00,25.81,25.86,25.78,25.79,14800.0,25.7406,25.7904,25.7106,25.7206,14800.0
2010-02-05 10:15:00,25.8,25.84,25.75,25.75,7700.0,25.7306,25.7705,25.6807,25.6807,7700.0
2010-02-05 10:20:00,25.77,25.88,25.76,25.86,12000.0,25.7007,25.8104,25.6907,25.7904,12000.0
2010-02-05 10:25:00,25.86,26.06,25.85,26.06,14600.0,25.7904,25.9899,25.7805,25.9899,14600.0
2010-02-05 10:30:00,26.06,26.24,26.03,26.24,20900.0,25.9899,26.1694,25.96,26.1694,20900.0
2010-02-05 10:35:00,26.21,26.27,26.13,26.22,31800.0,26.1395,26.1993,26.0597,26.1495,31800.0
2010-02-05 10:40:00,26.24,26.3,26.18,26.23,10000.0,26.1694,26.2292,26.1096,26.1594,10000.0
2010-02-05 10:45:00,26.22,26.25,26.17,26.25,6600.0,26.1495,26.1794,26.0996,26.1794,6600.0
2010-02-05 10:50:00,26.26,26.29,26.2,26.2,7500.0,26.1894,26.2193,26.1295,26.1295,7500.0
2010-02-05 10:55:00,26.19,26.19,26.11,26.11,6000.0,26.1195,26.1195,26.0398,26.0398,6000.0
2010-02-05 11:00:00,26.09,26.15,25.96,25.96,17300.0,26.0198,26.0796,25.8902,25.8902,17300.0
2010-02-05 11:05:00,25.97,25.97,25.9,25.9,3500.0,25.9001,25.9001,25.8303,25.8303,3500.0
2010-02-05 11:10:00,25.9,26.03,25.89,26.03,12000.0,25.8303,25.96,25.8203,25.96,12000.0
2010-02-05 11:15:00,26.03,26.15,26.03,26.12,2900.0,25.96,26.0796,25.96,26.0497,2900.0
2010-02-05 11:20:00,26.13,26.16,26.09,26.14,10100.0,26.0597,26.0896,26.0198,26.0697,10100.0
2010-02-05 11:25:00,26.15,26.22,26.14,26.19,14800.0,26.0796,26.1495,26.0697,26.1195,14800.0
2010-02-05 11:30:00,26.18,26.27,26.08,26.08,11900.0,26.1096,26.1993,26.0098,26.0098,11900.0
2010-02-05 11:35:00,26.08,26.08,25.91,25.91,4200.0,26.0098,26.0098,25.8403,25.8403,4200.0
2010-02-05 11:40:00,25.89,25.9,25.83,25.84,9900.0,25.8203,25.8303,25.7605,25.7705,9900.0
2010-02-05 11:45:00,25.85,25.86,25.79,25.86,6200.0,25.7805,25.7904,25.7206,25.7904,6200.0
2010-02-05 11:50:00,25.87,25.89,25.75,25.75,2600.0,25.8004,25.8203,25.6807,25.6807,2600.0
2010-02-05 11:55:00,25.75,25.76,25.71,25.76,2800.0,25.6807,25.6907,25.6408,25.6907,2800.0
2010-02-05 12:00:00,25.75,25.81,25.75,25.78,6000.0,25.6807,25.7406,25.6807,25.7106,6000.0
2010-02-05 12:05:00,25.76,25.76,25.66,25.66,3500.0,25.6907,25.6907,25.591,25.591,3500.0
2010-02-05 12:10:00,25.62,25.63,25.54,25.55,3800.0,25.5511,25.561,25.4713,25.4813,3800.0
2010-02-05 12:15:00,25.52,25.64,25.51,25.64,2500.0,25.4513,25.571,25.4414,25.571,2500.0
2010-02-05 12:20:00,25.64,25.65,25.63,25.64,1300.0,25.571,25.581,25.561,25.571,1300.0
2010-02-05 12:25:00,25.62,25.66,25.56,25.56,6400.0,25.5511,25.591,25.4912,25.4912,6400.0
2010-02-05 12:30:00,25.56,25.57,25.52,25.54,2800.0,25.4912,25.5012,25.4513,25.4713,2800.0
2010-02-05 12:35:00,25.53,25.57,25.52,25.55,1800.0,25.4613,25.5012,25.4513,25.4813,1800.0
2010-02-05 12:40:00,25.54,25.57,25.53,25.57,2100.0,25.4713,25.5012,25.4613,25.5012,2100.0
2010-02-05 12:45:00,25.55,25.55,25.53,25.54,2500.0,25.4813,25.4813,25.4613,25.4713,2500.0
2010-02-05 12:50:00,25.54,25.54,25.5,25.53,3500.0,25.4713,25.4713,25.4314,25.4613,3500.0
2010-02-05 12:55:00,25.53,25.54,25.4,25.4,4000.0,25.4613,25.4713,25.3317,25.3317,4000.0
2010-02-05 13:00:00,25.4,25.41,25.36,25.41,5200.0,25.3317,25.3416,25.2918,25.3416,5200.0
2010-02-05 13:05:00,25.41,25.44,25.41,25.43,3900.0,25.3416,25.3716,25.3416,25.3616,3900.0
2010-02-05 13:10:00,25.42,25.42,25.35,25.36,3600.0,25.3516,25.3516,25.2818,25.2918,3600.0
2010-02-05 13:15:00,25.36,25.41,25.35,25.4,3200.0,25.2918,25.3416,25.2818,25.3317,3200.0
2010-02-05 13:20:00,25.39,25.39,25.33,25.34,5700.0,25.3217,25.3217,25.2619,25.2718,5700.0
2010-02-05 13:25:00,25.35,25.35,25.29,25.29,2800.0,25.2818,25.2818,25.222,25.222,2800.0
2010-02-05 13:30:00,25.29,25.32,25.27,25.29,2800.0,25.222,25.2519,25.202,25.222,2800.0
2010-02-05 13:35:00,25.3,25.36,25.2,25.2,16700.0,25.2319,25.2918,25.1322,25.1322,16700.0
2010-02-05 13:40:00,25.19,25.19,25.06,25.09,5300.0,25.1222,25.1222,24.9926,25.0225,5300.0
2010-02-05 13:45:00,25.06,25.09,25.06,25.07,2300.0,24.9926,25.0225,24.9926,25.0026,2300.0
2010-02-05 13:50:00,25.06,25.15,25.06,25.14,8500.0,24.9926,25.0823,24.9926,25.0724,8500.0
2010-02-05 13:55:00,25.14,25.17,25.06,25.06,8700.0,25.0724,25.1023,24.9926,24.9926,8700.0
2010-02-05 14:00:00,25.08,25.2,25.07,25.18,8400.0,25.0125,25.1322,25.0026,25.1123,8400.0
2010-02-05 14:05:00,25.2,25.29,25.19,25.24,5900.0,25.1322,25.222,25.1222,25.1721,5900.0
2010-02-05 14:10:00,25.22,25.22,25.16,25.2,5700.0,25.1522,25.1522,25.0923,25.1322,5700.0
2010-02-05 14:15:00,25.22,25.33,25.22,25.33,2900.0,25.1522,25.2619,25.1522,25.2619,2900.0
2010-02-05 14:20:00,25.34,25.34,25.26,25.26,4000.0,25.2718,25.2718,25.192,25.192,4000.0
2010-02-05 14:25:00,25.26,25.26,25.2,25.26,6500.0,25.192,25.192,25.1322,25.192,6500.0
2010-02-05 14:30:00,25.25,25.28,25.23,25.28,2500.0,25.1821,25.212,25.1621,25.212,2500.0
2010-02-05 14:35:00,25.29,25.36,25.28,25.34,5500.0,25.222,25.2918,25.212,25.2718,5500.0
2010-02-05 14:40:00,25.31,25.33,25.3,25.33,5000.0,25.2419,25.2619,25.2319,25.2619,5000.0
2010-02-05 14:45:00,25.32,25.41,25.3,25.4,11200.0,25.2519,25.3416,25.2319,25.3317,11200.0
2010-02-05 14:50:00,25.4,25.44,25.36,25.44,4600.0,25.3317,25.3716,25.2918,25.3716,4600.0
2010-02-05 14:55:00,25.44,25.44,25.39,25.4,3800.0,25.3716,25.3716,25.3217,25.3317,3800.0
2010-02-05 15:00:00,25.41,25.53,25.37,25.52,20700.0,25.3416,25.4613,25.3017,25.4513,20700.0
2010-02-05 15:05:00,25.51,25.82,25.49,25.82,10400.0,25.4414,25.7505,25.4214,25.7505,10400.0
2010-02-05 15:10:00,25.8,25.86,25.75,25.86,6000.0,25.7306,25.7904,25.6807,25.7904,6000.0
2010-02-05 15:15:00,25.86,25.89,25.79,25.81,19400.0,25.7904,25.8203,25.7206,25.7406,19400.0
2010-02-05 15:20:00,25.82,25.84,25.76,25.79,13000.0,25.7505,25.7705,25.6907,25.7206,13000.0
2010-02-05 15:25:00,25.78,25.8,25.73,25.75,10600.0,25.7106,25.7306,25.6608,25.6807,10600.0
2010-02-05 15:30:00,25.76,25.87,25.71,25.83,10500.0,25.6907,25.8004,25.6408,25.7605,10500.0
2010-02-05 15:35:00,25.83,25.87,25.76,25.77,8400.0,25.7605,25.8004,25.6907,25.7007,8400.0
2010-02-05 15:40:00,25.78,25.8,25.71,25.8,10900.0,25.7106,25.7306,25.6408,25.7306,10900.0
2010-02-05 15:45:00,25.79,25.86,25.74,25.74,13600.0,25.7206,25.7904,25.6708,25.6708,13600.0
2010-02-05 15:50:00,25.75,25.78,25.71,25.74,9800.0,25.6807,25.7106,25.6408,25.6708,9800.0
2010-02-05 15:55:00,25.76,25.8,25.71,25.74,25100.0,25.6907,25.7306,25.6408,25.6708,25100.0
2010-02-08 09:30:00,25.84,25.88,25.65,25.74,28900.0,25.7705,25.8104,25.581,25.6708,28900.0
2010-02-08 09:35:00,25.74,26.02,25.72,25.92,22700.0,25.6708,25.95,25.6508,25.8503,22700.0
2010-02-08 09:40:00,25.9,26.01,25.9,26.0,5500.0,25.8303,25.94,25.8303,25.9301,5500.0
2010-02-08 09:45:00,26.0,26.07,25.94,25.94,7400.0,25.9301,25.9999,25.8702,25.8702,7400.0
2010-02-08 09:50:00,25.96,26.02,25.88,25.98,8600.0,25.8902,25.95,25.8104,25.9101,8600.0
2010-02-08 09:55:00,26.03,26.04,26.01,26.01,900.0,25.96,25.9699,25.94,25.94,900.0
2010-02-08 10:00:00,26.02,26.02,25.88,25.96,2900.0,25.95,25.95,25.8104,25.8902,2900.0
2010-02-08 10:05:00,25.98,26.0,25.93,25.95,1100.0,25.9101,25.9301,25.8602,25.8802,1100.0
2010-02-08 10:10:00,25.93,25.99,25.93,25.94,600.0,25.8602,25.9201,25.8602,25.8702,600.0
2010-02-08 10:15:00,25.91,25.91,25.85,25.85,3000.0,25.8403,25.8403,25.7805,25.7805,3000.0
2010-02-08 10:20:00,25.85,25.94,25.78,25.92,25700.0,25.7805,25.8702,25.7106,25.8503,25700.0
2010-02-08 10:25:00,25.94,25.95,25.9,25.94,3400.0,25.8702,25.8802,25.8303,25.8702,3400.0
2010-02-08 10:30:00,25.95,26.06,25.93,26.01,3300.0,25.8802,25.9899,25.8602,25.94,3300.0
2010-02-08 10:35:00,26.03,26.05,25.99,26.0,3100.0,25.96,25.9799,25.9201,25.9301,3100.0
2010-02-08 10:40:00,25.96,26.11,25.96,26.07,5100.0,25.8902,26.0398,25.8902,25.9999,5100.0
2010-02-08 10:45:00,26.07,26.11,26.06,26.11,1300.0,25.9999,26.0398,25.9899,26.0398,1300.0
2010-02-08 10:50:00,26.11,26.11,26.11,26.11,600.0,26.0398,26.0398,26.0398,26.0398,600.0
2010-02-08 10:55:00,26.11,26.13,26.06,26.08,16000.0,26.0398,26.0597,25.9899,26.0098,16000.0
2010-02-08 11:00:00,26.08,26.12,26.07,26.11,4800.0,26.0098,26.0497,25.9999,26.0398,4800.0
2010-02-08 11:05:00,26.11,26.12,26.1,26.11,8000.0,26.0398,26.0497,26.0298,26.0398,8000.0
2010-02-08 11:10:00,26.09,26.14,26.08,26.1,3400.0,26.0198,26.0697,26.0098,26.0298,3400.0
2010-02-08 11:15:00,26.12,26.12,26.07,26.11,1900.0,26.0497,26.0497,25.9999,26.0398,1900.0
2010-02-08 11:20:00,26.15,26.26,26.15,26.26,5800.0,26.0796,26.1894,26.0796,26.1894,5800.0
2010-02-08 11:25:00,26.25,26.29,26.25,26.28,2600.0,26.1794,26.2193,26.1794,26.2093,2600.0
2010-02-08 11:30:00,26.26,26.34,26.25,26.31,4100.0,26.1894,26.2691,26.1794,26.2392,4100.0
2010-02-08 11:35:00,26.33,26.39,26.33,26.38,1500.0,26.2592,26.319,26.2592,26.309,1500.0
2010-02-08 11:40:00,26.38,26.38,26.35,26.36,1800.0,26.309,26.309,26.2791,26.2891,1800.0
2010-02-08 11:45:00,26.36,26.37,26.3,26.37,1400.0,26.2891,26.2991,26.2292,26.2991,1400.0
2010-02-08 11:50:00,26.34,26.34,26.27,26.32,2200.0,26.2691,26.2691,26.1993,26.2492,2200.0
2010-02-08 11:55:00,26.31,26.33,26.31,26.33,300.0,26.2392,26.2592,26.2392,26.2592,300.0
2010-02-08 12:00:00,26.33,26.33,26.3,26.3,900.0,26.2592,26.2592,26.2292,26.2292,900.0
2010-02-08 12:05:00,26.26,26.3,26.25,26.27,3700.0,26.1894,26.2292,26.1794,26.1993,3700.0
2010-02-08 12:10:00,26.26,26.31,26.25,26.31,1900.0,26.1894,26.2392,26.1794,26.2392,1900.0
2010-02-08 12:15:00,26.31,26.31,26.3,26.3,900.0,26.2392,26.2392,26.2292,26.2292,900.0
2010-02-08 12:20:00,26.27,26.27,26.23,26.23,1800.0,26.1993,26.1993,26.1594,26.1594,1800.0
2010-02-08 12:25:00,26.23,26.23,26.19,26.21,3000.0,26.1594,26.1594,26.1195,26.1395,3000.0
2010-02-08 12:30:00,26.21,26.24,26.2,26.24,4600.0,26.1395,26.1694,26.1295,26.1694,4600.0
2010-02-08 12:35:00,26.23,26.23,26.22,26.23,500.0,26.1594,26.1594,26.1495,26.1594,500.0
2010-02-08 12:40:00,26.22,26.23,26.2,26.2,1400.0,26.1495,26.1594,26.1295,26.1295,1400.0
2010-02-08 12:45:00,26.2,26.2,26.16,26.18,2400.0,26.1295,26.1295,26.0896,26.1096,2400.0
2010-02-08 12:50:00,26.18,26.19,26.18,26.19,500.0,26.1096,26.1195,26.1096,26.1195,500.0
2010-02-08 12:55:00,26.18,26.19,26.18,26.18,400.0,26.1096,26.1195,26.1096,26.1096,400.0
2010-02-08 13:00:00,26.17,26.18,26.14,26.17,3200.0,26.0996,26.1096,26.0697,26.0996,3200.0
2010-02-08 13:05:00,26.17,26.2,26.15,26.2,5600.0,26.0996,26.1295,26.0796,26.1295,5600.0
2010-02-08 13:10:00,26.2,26.2,26.17,26.19,900.0,26.1295,26.1295,26.0996,26.1195,900.0
2010-02-08 13:15:00,26.19,26.19,26.17,26.18,800.0,26.1195,26.1195,26.0996,26.1096,800.0
2010-02-08 13:20:00,26.2,26.2,26.19,26.19,800.0,26.1295,26.1295,26.1195,26.1195,800.0
2010-02-08 13:25:00,26.18,26.19,26.18,26.18,600.0,26.1096,26.1195,26.1096,26.1096,600.0
2010-02-08 13:30:00,26.19,26.19,26.17,26.17,1200.0,26.1195,26.1195,26.0996,26.0996,1200.0
2010-02-08 13:35:00,26.19,26.19,26.18,26.18,400.0,26.1195,26.1195,26.1096,26.1096,400.0
2010-02-08 13:40:00,26.18,26.18,26.16,26.17,700.0,26.1096,26.1096,26.0896,26.0996,700.0
2010-02-08 13:45:00,26.17,26.17,26.15,26.17,9700.0,26.0996,26.0996,26.0796,26.0996,9700.0
2010-02-08 13:50:00,26.16,26.21,26.16,26.2,5200.0,26.0896,26.1395,26.0896,26.1295,5200.0
2010-02-08 13:55:00,26.21,26.21,26.14,26.15,4400.0,26.1395,26.1395,26.0697,26.0796,4400.0
2010-02-08 14:00:00,26.14,26.24,26.14,26.2,3900.0,26.0697,26.1694,26.0697,26.1295,3900.0
2010-02-08 14:05:00,26.22,26.24,26.2,26.23,2700.0,26.1495,26.1694,26.1295,26.1594,2700.0
2010-02-08 14:10:00,26.23,26.23,26.22,26.23,900.0,26.1594,26.1594,26.1495,26.1594,900.0
2010-02-08 14:15:00,26.23,26.23,26.21,26.21,700.0,26.1594,26.1594,26.1395,26.1395,700.0
2010-02-08 14:20:00,26.22,26.22,26.21,26.21,300.0,26.1495,26.1495,26.1395,26.1395,300.0
2010-02-08 14:25:00,26.21,26.22,26.2,26.21,4900.0,26.1395,26.1495,26.1295,26.1395,4900.0
2010-02-08 14:30:00,26.22,26.22,26.2,26.2,2800.0,26.1495,26.1495,26.1295,26.1295,2800.0
2010-02-08 14:35:00,26.21,26.21,26.06,26.06,2500.0,26.1395,26.1395,25.9899,25.9899,2500.0
2010-02-08 14:40:00,26.06,26.07,26.0,26.07,3600.0,25.9899,25.9999,25.9301,25.9999,3600.0
2010-02-08 14:45:00,26.08,26.1,26.08,26.09,1000.0,26.0098,26.0298,26.0098,26.0198,1000.0
2010-02-08 14:50:00,26.09,26.1,26.08,26.08,5200.0,26.0198,26.0298,26.0098,26.0098,5200.0
2010-02-08 14:55:00,26.09,26.09,26.06,26.06,2400.0,26.0198,26.0198,25.9899,25.9899,2400.0
2010-02-08 15:00:00,26.06,26.06,25.94,25.95,4000.0,25.9899,25.9899,25.8702,25.8802,4000.0
2010-02-08 15:05:00,25.95,25.96,25.92,25.92,4100.0,25.8802,25.8902,25.8503,25.8503,4100.0
2010-02-08 15:10:00,25.92,25.94,25.91,25.94,8000.0,25.8503,25.8702,25.8403,25.8702,8000.0
2010-02-08 15:15:00,25.94,25.98,25.94,25.96,8100.0,25.8702,25.9101,25.8702,25.8902,8100.0
2010-02-08 15:20:00,25.94,25.95,25.92,25.92,3900.0,25.8702,25.8802,25.8503,25.8503,3900.0
2010-02-08 15:25:00,25.94,25.94,25.88,25.92,3900.0,25.8702,25.8702,25.8104,25.8503,3900.0
2010-02-08 15:30:00,25.91,25.96,25.91,25.96,5700.0,25.8403,25.8902,25.8403,25.8902,5700.0
2010-02-08 15:35:00,25.96,25.99,25.95,25.97,7300.0,25.8902,25.9201,25.8802,25.9001,7300.0
2010-02-08 15:40:00,25.97,26.03,25.92,26.03,7500.0,25.9001,25.96,25.8503,25.96,7500.0
2010-02-08 15:45:00,26.03,26.03,25.91,25.91,6800.0,25.96,25.96,25.8403,25.8403,6800.0
2010-02-08 15:50:00,25.92,25.95,25.89,25.92,14100.0,25.8503,25.8802,25.8203,25.8503,14100.0
2010-02-08 15:55:00,25.91,25.91,25.76,25.76,43200.0,25.8403,25.8403,25.6907,25.6907,43200.0
2010-02-09 09:30:00,26.15,26.23,25.8,25.81,11100.0,26.0796,26.1594,25.7306,25.7406,11100.0
2010-02-09 09:35:00,25.87,26.03,25.87,26.0,5800.0,25.8004,25.96,25.8004,25.9301,5800.0
2010-02-09 09:40:00,26.0,26.02,25.99,26.0,1400.0,25.9301,25.95,25.9201,25.9301,1400.0
2010-02-09 09:45:00,26.0,26.01,25.88,25.96,4500.0,25.9301,25.94,25.8104,25.8902,4500.0
2010-02-09 09:50:00,25.97,26.11,25.97,26.11,1300.0,25.9001,26.0398,25.9001,26.0398,1300.0
2010-02-09 09:55:00,26.13,26.21,26.13,26.18,4200.0,26.0597,26.1395,26.0597,26.1096,4200.0
2010-02-09 10:00:00,26.17,26.21,26.12,26.17,3300.0,26.0996,26.1395,26.0497,26.0996,3300.0
2010-02-09 10:05:00,26.17,26.23,26.17,26.22,3200.0,26.0996,26.1594,26.0996,26.1495,3200.0
2010-02-09 10:10:00,26.22,26.3,26.19,26.26,5300.0,26.1495,26.2292,26.1195,26.1894,5300.0
2010-02-09 10:15:00,26.25,26.35,26.25,26.33,4400.0,26.1794,26.2791,26.1794,26.2592,4400.0
2010-02-09 10:20:00,26.32,26.34,26.23,26.27,9500.0,26.2492,26.2691,26.1594,26.1993,9500.0
2010-02-09 10:25:00,26.27,26.34,26.26,26.34,3300.0,26.1993,26.2691,26.1894,26.2691,3300.0
2010-02-09 10:30:00,26.34,26.35,26.18,26.21,3300.0,26.2691,26.2791,26.1096,26.1395,3300.0
2010-02-09 10:35:00,26.2,26.2,26.12,26.12,6700.0,26.1295,26.1295,26.0497,26.0497,6700.0
2010-02-09 10:40:00,26.11,26.15,26.1,26.1,1200.0,26.0398,26.0796,26.0298,26.0298,1200.0
2010-02-09 10:45:00,26.12,26.14,26.09,26.13,3600.0,26.0497,26.0697,26.0198,26.0597,3600.0
2010-02-09 10:50:00,26.13,26.15,26.11,26.15,2100.0,26.0597,26.0796,26.0398,26.0796,2100.0
2010-02-09 10:55:00,26.14,26.15,26.08,26.08,2800.0,26.0697,26.0796,26.0098,26.0098,2800.0
2010-02-09 11:00:00,26.06,26.06,26.0,26.03,2800.0,25.9899,25.9899,25.9301,25.96,2800.0
2010-02-09 11:05:00,26.06,26.06,25.95,25.95,1900.0,25.9899,25.9899,25.8802,25.8802,1900.0
2010-02-09 11:10:00,25.99,26.06,25.99,26.06,1000.0,25.9201,25.9899,25.9201,25.9899,1000.0
2010-02-09 11:15:00,26.04,26.04,25.89,25.94,4500.0,25.9699,25.9699,25.8203,25.8702,4500.0
2010-02-09 11:20:00,25.93,25.94,25.92,25.93,2400.0,25.8602,25.8702,25.8503,25.8602,2400.0
2010-02-09 11:25:00,25.92,26.02,25.9,26.02,2200.0,25.8503,25.95,25.8303,25.95,2200.0
2010-02-09 11:30:00,25.98,26.13,25.97,26.13,2400.0,25.9101,26.0597,25.9001,26.0597,2400.0
2010-02-09 11:35:00,26.15,26.15,26.13,26.15,6500.0,26.0796,26.0796,26.0597,26.0796,6500.0
2010-02-09 11:40:00,26.15,26.15,26.12,26.15,5700.0,26.0796,26.0796,26.0497,26.0796,5700.0
2010-02-09 11:45:00,26.14,26.15,26.05,26.09,3800.0,26.0697,26.0796,25.9799,26.0198,3800.0
2010-02-09 11:50:00,26.11,26.15,26.11,26.14,6100.0,26.0398,26.0796,26.0398,26.0697,6100.0
2010-02-09 11:55:00,26.14,26.15,26.12,26.15,1800.0,26.0697,26.0796,26.0497,26.0796,1800.0
2010-02-09 12:00:00,26.15,26.3,26.14,26.3,6200.0,26.0796,26.2292,26.0697,26.2292,6200.0
2010-02-09 12:05:00,26.32,26.35,26.3,26.35,2500.0,26.2492,26.2791,26.2292,26.2791,2500.0
2010-02-09 12:10:00,26.35,26.45,26.35,26.39,4500.0,26.2791,26.3788,26.2791,26.319,4500.0
2010-02-09 12:15:00,26.42,26.62,26.42,26.62,4700.0,26.3489,26.5484,26.3489,26.5484,4700.0
2010-02-09 12:20:00,26.64,26.66,26.61,26.64,10600.0,26.5683,26.5883,26.5384,26.5683,10600.0
2010-02-09 12:25:00,26.64,26.69,26.63,26.68,19700.0,26.5683,26.6182,26.5584,26.6082,19700.0
2010-02-09 12:30:00,26.68,26.73,26.66,26.66,18100.0,26.6082,26.6581,26.5883,26.5883,18100.0
2010-02-09 12:35:00,26.66,26.68,26.63,26.66,17600.0,26.5883,26.6082,26.5584,26.5883,17600.0
2010-02-09 12:40:00,26.63,26.63,26.41,26.46,5800.0,26.5584,26.5584,26.339,26.3888,5800.0
2010-02-09 12:45:00,26.42,26.47,26.29,26.3,10400.0,26.3489,26.3988,26.2193,26.2292,10400.0
2010-02-09 12:50:00,26.27,26.33,26.26,26.31,1700.0,26.1993,26.2592,26.1894,26.2392,1700.0
2010-02-09 12:55:00,26.29,26.29,26.28,26.28,700.0,26.2193,26.2193,26.2093,26.2093,700.0
2010-02-09 13:00:00,26.26,26.31,26.26,26.29,5300.0,26.1894,26.2392,26.1894,26.2193,5300.0
2010-02-09 13:05:00,26.31,26.31,26.27,26.28,5100.0,26.2392,26.2392,26.1993,26.2093,5100.0
2010-02-09 13:10:00,26.29,26.29,26.27,26.27,11100.0,26.2193,26.2193,26.1993,26.1993,11100.0
2010-02-09 13:15:00,26.27,26.3,26.25,26.3,10300.0,26.1993,26.2292,26.1794,26.2292,10300.0
2010-02-09 13:20:00,26.3,26.39,26.27,26.39,2200.0,26.2292,26.319,26.1993,26.319,2200.0
2010-02-09 13:25:00,26.38,26.41,26.35,26.35,800.0,26.309,26.339,26.2791,26.2791,800.0
2010-02-09 13:30:00,26.34,26.34,26.25,26.26,2800.0,26.2691,26.2691,26.1794,26.1894,2800.0
2010-02-09 13:35:00,26.25,26.32,26.25,26.32,2200.0,26.1794,26.2492,26.1794,26.2492,2200.0
2010-02-09 13:40:00,26.29,26.29,26.27,26.28,1100.0,26.2193,26.2193,26.1993,26.2093,1100.0
2010-02-09 13:45:00,26.31,26.31,26.28,26.29,1400.0,26.2392,26.2392,26.2093,26.2193,1400.0
2010-02-09 13:50:00,26.27,26.32,26.27,26.31,1100.0,26.1993,26.2492,26.1993,26.2392,1100.0
2010-02-09 13:55:00,26.32,26.32,26.32,26.32,400.0,26.2492,26.2492,26.2492,26.2492,400.0
2010-02-09 14:00:00,26.32,26.34,26.32,26.33,900.0,26.2492,26.2691,26.2492,26.2592,900.0
2010-02-09 14:05:00,26.33,26.35,26.33,26.35,2300.0,26.2592,26.2791,26.2592,26.2791,2300.0
2010-02-09 14:10:00,26.34,26.39,26.33,26.35,3100.0,26.2691,26.319,26.2592,26.2791,3100.0
2010-02-09 14:15:00,26.34,26.38,26.28,26.35,3100.0,26.2691,26.309,26.2093,26.2791,3100.0
2010-02-09 14:20:00,26.36,26.39,26.36,26.38,1100.0,26.2891,26.319,26.2891,26.309,1100.0
2010-02-09 14:25:00,26.37,26.39,26.35,26.36,4100.0,26.2991,26.319,26.2791,26.2891,4100.0
2010-02-09 14:30:00,26.35,26.38,26.33,26.33,4400.0,26.2791,26.309,26.2592,26.2592,4400.0
2010-02-09 14:35:00,26.33,26.37,26.27,26.27,9100.0,26.2592,26.2991,26.1993,26.1993,9100.0
2010-02-09 14:40:00,26.26,26.32,26.25,26.29,2200.0,26.1894,26.2492,26.1794,26.2193,2200.0
2010-02-09 14:45:00,26.28,26.33,26.26,26.29,3300.0,26.2093,26.2592,26.1894,26.2193,3300.0
2010-02-09 14:50:00,26.28,26.31,26.25,26.26,3800.0,26.2093,26.2392,26.1794,26.1894,3800.0
2010-02-09 14:55:00,26.27,26.34,26.26,26.29,3000.0,26.1993,26.2691,26.1894,26.2193,3000.0
2010-02-09 15:00:00,26.27,26.27,26.24,26.24,5300.0,26.1993,26.1993,26.1694,26.1694,5300.0
2010-02-09 15:05:00,26.23,26.27,26.22,26.25,6800.0,26.1594,26.1993,26.1495,26.1794,6800.0
2010-02-09 15:10:00,26.26,26.29,26.2,26.27,5700.0,26.1894,26.2193,26.1295,26.1993,5700.0
2010-02-09 15:15:00,26.26,26.32,26.26,26.29,2000.0,26.1894,26.2492,26.1894,26.2193,2000.0
2010-02-09 15:20:00,26.31,26.34,26.3,26.32,3400.0,26.2392,26.2691,26.2292,26.2492,3400.0
2010-02-09 15:25:00,26.32,26.33,26.3,26.32,3300.0,26.2492,26.2592,26.2292,26.2492,3300.0
2010-02-09 15:30:00,26.32,26.33,26.25,26.26,7200.0,26.2492,26.2592,26.1794,26.1894,7200.0
2010-02-09 15:35:00,26.27,26.34,26.27,26.3,4900.0,26.1993,26.2691,26.1993,26.2292,4900.0
2010-02-09 15:40:00,26.29,26.3,26.23,26.24,6300.0,26.2193,26.2292,26.1594,26.1694,6300.0
2010-02-09 15:45:00,26.24,26.25,26.22,26.23,9100.0,26.1694,26.1794,26.1495,26.1594,9100.0
2010-02-09 15:50:00,26.23,26.25,26.2,26.25,8700.0,26.1594,26.1794,26.1295,26.1794,8700.0
2010-02-09 15:55:00,26.23,26.26,26.2,26.26,17800.0,26.1594,26.1894,26.1295,26.1894,17800.0
2010-02-10 09:30:00,26.25,26.35,26.1,26.35,17500.0,26.1794,26.2791,26.0298,26.2791,17500.0
2010-02-10 09:35:00,26.34,26.4,26.21,26.21,2700.0,26.2691,26.329,26.1395,26.1395,2700.0
2010-02-10 09:40:00,26.23,26.23,26.13,26.14,4300.0,26.1594,26.1594,26.0597,26.0697,4300.0
2010-02-10 09:45:00,26.14,26.14,25.94,26.01,10900.0,26.0697,26.0697,25.8702,25.94,10900.0
2010-02-10 09:50:00,26.01,26.06,25.98,26.04,3600.0,25.94,25.9899,25.9101,25.9699,3600.0
2010-02-10 09:55:00,26.04,26.11,26.04,26.06,3900.0,25.9699,26.0398,25.9699,25.9899,3900.0
2010-02-10 10:00:00,26.04,26.06,25.94,25.97,7100.0,25.9699,25.9899,25.8702,25.9001,7100.0
2010-02-10 10:05:00,25.95,25.95,25.76,25.8,3300.0,25.8802,25.8802,25.6907,25.7306,3300.0
2010-02-10 10:10:00,25.78,25.84,25.77,25.83,3900.0,25.7106,25.7705,25.7007,25.7605,3900.0
2010-02-10 10:15:00,25.85,25.85,25.82,25.82,1400.0,25.7805,25.7805,25.7505,25.7505,1400.0
2010-02-10 10:20:00,25.85,25.94,25.85,25.94,4800.0,25.7805,25.8702,25.7805,25.8702,4800.0
2010-02-10 10:25:00,25.92,25.96,25.84,25.91,4800.0,25.8503,25.8902,25.7705,25.8403,4800.0
2010-02-10 10:30:00,25.93,25.93,25.88,25.88,700.0,25.8602,25.8602,25.8104,25.8104,700.0
2010-02-10 10:35:00,25.85,25.91,25.82,25.91,2700.0,25.7805,25.8403,25.7505,25.8403,2700.0
2010-02-10 10:40:00,25.91,25.94,25.89,25.91,2900.0,25.8403,25.8702,25.8203,25.8403,2900.0
2010-02-10 10:45:00,25.87,25.92,25.87,25.92,2200.0,25.8004,25.8503,25.8004,25.8503,2200.0
2010-02-10 10:50:00,25.93,26.06,25.93,26.06,1600.0,25.8602,25.9899,25.8602,25.9899,1600.0
2010-02-10 10:55:00,26.05,26.09,26.05,26.09,1700.0,25.9799,26.0198,25.9799,26.0198,1700.0
2010-02-10 11:00:00,26.09,26.1,25.98,26.01,3300.0,26.0198,26.0298,25.9101,25.94,3300.0
2010-02-10 11:05:00,26.0,26.02,26.0,26.02,1500.0,25.9301,25.95,25.9301,25.95,1500.0
2010-02-10 11:10:00,26.02,26.02,26.0,26.0,400.0,25.95,25.95,25.9301,25.9301,400.0
2010-02-10 11:15:00,26.01,26.02,26.0,26.0,1200.0,25.94,25.95,25.9301,25.9301,1200.0
2010-02-10 11:20:00,25.98,26.02,25.96,26.01,1000.0,25.9101,25.95,25.8902,25.94,1000.0
2010-02-10 11:25:00,26.02,26.03,26.02,26.03,700.0,25.95,25.96,25.95,25.96,700.0
2010-02-10 11:30:00,26.02,26.03,26.01,26.03,3400.0,25.95,25.96,25.94,25.96,3400.0
2010-02-10 11:35:00,26.03,26.1,26.03,26.1,2700.0,25.96,26.0298,25.96,26.0298,2700.0
2010-02-10 11:40:00,26.12,26.13,26.08,26.11,2700.0,26.0497,26.0597,26.0098,26.0398,2700.0
2010-02-10 11:45:00,26.1,26.12,26.1,26.1,300.0,26.0298,26.0497,26.0298,26.0298,300.0
2010-02-10 11:50:00,26.1,26.1,26.1,26.1,200.0,26.0298,26.0298,26.0298,26.0298,200.0
2010-02-10 11:55:00,26.12,26.13,26.08,26.08,2100.0,26.0497,26.0597,26.0098,26.0098,2100.0
2010-02-10 12:00:00,26.13,26.17,26.1,26.17,1000.0,26.0597,26.0996,26.0298,26.0996,1000.0
2010-02-10 12:05:00,26.25,26.29,26.23,26.24,3400.0,26.1794,26.2193,26.1594,26.1694,3400.0
2010-02-10 12:10:00,26.26,26.28,26.26,26.28,400.0,26.1894,26.2093,26.1894,26.2093,400.0
2010-02-10 12:15:00,26.29,26.32,26.29,26.3,1700.0,26.2193,26.2492,26.2193,26.2292,1700.0
2010-02-10 12:20:00,26.33,26.42,26.33,26.4,2200.0,26.2592,26.3489,26.2592,26.329,2200.0
2010-02-10 12:25:00,26.4,26.43,26.39,26.41,3900.0,26.329,26.3589,26.319,26.339,3900.0
2010-02-10 12:30:00,26.42,26.46,26.42,26.46,3700.0,26.3489,26.3888,26.3489,26.3888,3700.0
2010-02-10 12:35:00,26.45,26.53,26.45,26.53,2600.0,26.3788,26.4586,26.3788,26.4586,2600.0
2010-02-10 12:40:00,26.53,26.61,26.51,26.57,6300.0,26.4586,26.5384,26.4387,26.4985,6300.0
2010-02-10 12:45:00,26.57,26.58,26.56,26.58,2500.0,26.4985,26.5085,26.4885,26.5085,2500.0
2010-02-10 12:50:00,26.56,26.6,26.55,26.6,2300.0,26.4885,26.5284,26.4786,26.5284,2300.0
2010-02-10 12:55:00,26.61,26.66,26.59,26.62,2300.0,26.5384,26.5883,26.5185,26.5484,2300.0
2010-02-10 13:00:00,26.64,26.66,26.64,26.64,900.0,26.5683,26.5883,26.5683,26.5683,900.0
2010-02-10 13:05:00,26.62,26.65,26.6,26.65,1000.0,26.5484,26.5783,26.5284,26.5783,1000.0
2010-02-10 13:10:00,26.66,26.71,26.65,26.7,2200.0,26.5883,26.6381,26.5783,26.6282,2200.0
2010-02-10 13:15:00,26.65,26.7,26.64,26.68,500.0,26.5783,26.6282,26.5683,26.6082,500.0
2010-02-10 13:20:00,26.68,26.69,26.63,26.67,3300.0,26.6082,26.6182,26.5584,26.5983,3300.0
2010-02-10 13:25:00,26.67,26.72,26.67,26.71,1900.0,26.5983,26.6481,26.5983,26.6381,1900.0
2010-02-10 13:30:00,26.7,26.7,26.67,26.68,600.0,26.6282,26.6282,26.5983,26.6082,600.0
2010-02-10 13:35:00,26.68,26.69,26.63,26.63,1100.0,26.6082,26.6182,26.5584,26.5584,1100.0
2010-02-10 13:40:00,26.61,26.66,26.61,26.66,1200.0,26.5384,26.5883,26.5384,26.5883,1200.0
2010-02-10 13:45:00,26.68,26.68,26.67,26.67,700.0,26.6082,26.6082,26.5983,26.5983,700.0
2010-02-10 13:50:00,26.67,26.73,26.65,26.73,2900.0,26.5983,26.6581,26.5783,26.6581,2900.0
2010-02-10 13:55:00,26.72,26.75,26.7,26.75,3600.0,26.6481,26.678,26.6282,26.678,3600.0
2010-02-10 14:00:00,26.74,26.75,26.73,26.75,2200.0,26.6681,26.678,26.6581,26.678,2200.0
2010-02-10 14:05:00,26.75,26.79,26.75,26.77,2500.0,26.678,26.7179,26.678,26.698,2500.0
2010-02-10 14:10:00,26.77,26.77,26.7,26.76,2600.0,26.698,26.698,26.6282,26.688,2600.0
2010-02-10 14:15:00,26.75,26.78,26.75,26.78,2000.0,26.678,26.708,26.678,26.708,2000.0
2010-02-10 14:20:00,26.78,26.78,26.72,26.77,1600.0,26.708,26.708,26.6481,26.698,1600.0
2010-02-10 14:25:00,26.79,26.83,26.79,26.83,1100.0,26.7179,26.7578,26.7179,26.7578,1100.0
2010-02-10 14:30:00,26.84,26.84,26.72,26.73,2900.0,26.7678,26.7678,26.6481,26.6581,2900.0
2010-02-10 14:35:00,26.72,26.74,26.72,26.74,3000.0,26.6481,26.6681,26.6481,26.6681,3000.0
2010-02-10 14:40:00,26.74,26.79,26.73,26.79,2000.0,26.6681,26.7179,26.6581,26.7179,2000.0
2010-02-10 14:45:00,26.79,26.79,26.75,26.76,2400.0,26.7179,26.7179,26.678,26.688,2400.0
2010-02-10 14:50:00,26.75,26.79,26.7,26.76,3100.0,26.678,26.7179,26.6282,26.688,3100.0
2010-02-10 14:55:00,26.75,26.75,26.67,26.69,3100.0,26.678,26.678,26.5983,26.6182,3100.0
2010-02-10 15:00:00,26.68,26.72,26.67,26.7,5900.0,26.6082,26.6481,26.5983,26.6282,5900.0
2010-02-10 15:05:00,26.71,26.72,26.64,26.68,5900.0,26.6381,26.6481,26.5683,26.6082,5900.0
2010-02-10 15:10:00,26.69,26.69,26.65,26.65,5000.0,26.6182,26.6182,26.5783,26.5783,5000.0
2010-02-10 15:15:00,26.63,26.63,26.58,26.62,5000.0,26.5584,26.5584,26.5085,26.5484,5000.0
2010-02-10 15:20:00,26.62,26.62,26.58,26.61,4100.0,26.5484,26.5484,26.5085,26.5384,4100.0
2010-02-10 15:25:00,26.61,26.65,26.61,26.63,4700.0,26.5384,26.5783,26.5384,26.5584,4700.0
2010-02-10 15:30:00,26.62,26.65,26.5,26.5,5700.0,26.5484,26.5783,26.4287,26.4287,5700.0
2010-02-10 15:35:00,26.5,26.5,26.43,26.48,7500.0,26.4287,26.4287,26.3589,26.4088,7500.0
2010-02-10 15:40:00,26.48,26.48,26.41,26.42,7200.0,26.4088,26.4088,26.339,26.3489,7200.0
2010-02-10 15:45:00,26.42,26.43,26.38,26.4,9300.0,26.3489,26.3589,26.309,26.329,9300.0
2010-02-10 15:50:00,26.4,26.48,26.4,26.44,16900.0,26.329,26.4088,26.329,26.3689,16900.0
2010-02-10 15:55:00,26.43,26.6,26.43,26.57,34000.0,26.3589,26.5284,26.3589,26.4985,34000.0
2010-02-11 09:30:00,26.37,26.8,26.28,26.43,12900.0,26.2991,26.7279,26.2093,26.3589,12900.0
2010-02-11 09:35:00,26.36,26.42,26.3,26.37,2800.0,26.2891,26.3489,26.2292,26.2991,2800.0
2010-02-11 09:40:00,26.33,26.34,26.04,26.07,5700.0,26.2592,26.2691,25.9699,25.9999,5700.0
2010-02-11 09:45:00,26.06,26.07,25.94,26.0,3400.0,25.9899,25.9999,25.8702,25.9301,3400.0
2010-02-11 09:50:00,26.03,26.18,26.03,26.1,2600.0,25.96,26.1096,25.96,26.0298,2600.0
2010-02-11 09:55:00,26.08,26.19,26.08,26.16,3100.0,26.0098,26.1195,26.0098,26.0896,3100.0
2010-02-11 10:00:00,26.16,26.23,26.14,26.14,3000.0,26.0896,26.1594,26.0697,26.0697,3000.0
2010-02-11 10:05:00,26.16,26.3,26.15,26.3,5100.0,26.0896,26.2292,26.0796,26.2292,5100.0
2010-02-11 10:10:00,26.28,26.51,26.28,26.42,10500.0,26.2093,26.4387,26.2093,26.3489,10500.0
2010-02-11 10:15:00,26.43,26.5,26.42,26.46,2900.0,26.3589,26.4287,26.3489,26.3888,2900.0
2010-02-11 10:20:00,26.47,26.51,26.4,26.51,2500.0,26.3988,26.4387,26.329,26.4387,2500.0
2010-02-11 10:25:00,26.48,26.57,26.48,26.5,15600.0,26.4088,26.4985,26.4088,26.4287,15600.0
2010-02-11 10:30:00,26.49,26.5,26.28,26.32,5700.0,26.4187,26.4287,26.2093,26.2492,5700.0
2010-02-11 10:35:00,26.29,26.33,26.27,26.33,2900.0,26.2193,26.2592,26.1993,26.2592,2900.0
2010-02-11 10:40:00,26.32,26.39,26.32,26.32,4100.0,26.2492,26.319,26.2492,26.2492,4100.0
2010-02-11 10:45:00,26.32,26.44,26.27,26.39,9100.0,26.2492,26.3689,26.1993,26.319,9100.0
2010-02-11 10:50:00,26.35,26.45,26.27,26.35,10500.0,26.2791,26.3788,26.1993,26.2791,10500.0
2010-02-11 10:55:00,26.33,26.4,26.33,26.34,1800.0,26.2592,26.329,26.2592,26.2691,1800.0
2010-02-11 11:00:00,26.33,26.33,26.3,26.3,2200.0,26.2592,26.2592,26.2292,26.2292,2200.0
2010-02-11 11:05:00,26.31,26.4,26.29,26.38,5500.0,26.2392,26.329,26.2193,26.309,5500.0
2010-02-11 11:10:00,26.36,26.42,26.36,26.37,3300.0,26.2891,26.3489,26.2891,26.2991,3300.0
2010-02-11 11:15:00,26.39,26.44,26.39,26.44,1300.0,26.319,26.3689,26.319,26.3689,1300.0
2010-02-11 11:20:00,26.45,26.66,26.45,26.63,6300.0,26.3788,26.5883,26.3788,26.5584,6300.0
2010-02-11 11:25:00,26.64,26.73,26.64,26.72,5400.0,26.5683,26.6581,26.5683,26.6481,5400.0
2010-02-11 11:30:00,26.73,26.78,26.73,26.78,3100.0,26.6581,26.708,26.6581,26.708,3100.0
2010-02-11 11:35:00,26.8,26.82,26.8,26.81,2300.0,26.7279,26.7478,26.7279,26.7379,2300.0
2010-02-11 11:40:00,26.81,26.98,26.8,26.96,5700.0,26.7379,26.9074,26.7279,26.8875,5700.0
2010-02-11 11:45:00,26.97,27.03,26.93,26.97,5800.0,26.8974,26.9573,26.8576,26.8974,5800.0
2010-02-11 11:50:00,27.0,27.1,27.0,27.09,5400.0,26.9274,27.0271,26.9274,27.0171,5400.0
2010-02-11 11:55:00,27.07,27.09,26.96,27.09,5600.0,26.9972,27.0171,26.8875,27.0171,5600.0
2010-02-11 12:00:00,27.07,27.11,27.07,27.11,1500.0,26.9972,27.0371,26.9972,27.0371,1500.0
2010-02-11 12:05:00,27.11,27.2,27.1,27.2,4600.0,27.0371,27.1268,27.0271,27.1268,4600.0
2010-02-11 12:10:00,27.2,27.2,27.12,27.15,2600.0,27.1268,27.1268,27.047,27.077,2600.0
2010-02-11 12:15:00,27.14,27.2,27.12,27.12,2000.0,27.067,27.1268,27.047,27.047,2000.0
2010-02-11 12:20:00,27.13,27.13,27.07,27.07,2200.0,27.057,27.057,26.9972,26.9972,2200.0
2010-02-11 12:25:00,27.07,27.09,27.07,27.09,1500.0,26.9972,27.0171,26.9972,27.0171,1500.0
2010-02-11 12:30:00,27.09,27.1,27.02,27.02,2200.0,27.0171,27.0271,26.9473,26.9473,2200.0
2010-02-11 12:35:00,27.02,27.02,26.96,26.96,2700.0,26.9473,26.9473,26.8875,26.8875,2700.0
2010-02-11 12:40:00,26.98,27.03,26.94,27.03,1800.0,26.9074,26.9573,26.8675,26.9573,1800.0
2010-02-11 12:45:00,27.03,27.03,27.03,27.03,200.0,26.9573,26.9573,26.9573,26.9573,200.0
2010-02-11 12:50:00,27.02,27.02,27.0,27.0,1900.0,26.9473,26.9473,26.9274,26.9274,1900.0
2010-02-11 12:55:00,26.99,27.0,26.93,26.94,2100.0,26.9174,26.9274,26.8576,26.8675,2100.0
2010-02-11 13:00:00,26.91,26.93,26.89,26.91,1700.0,26.8376,26.8576,26.8177,26.8376,1700.0
2010-02-11 13:05:00,26.89,26.89,26.86,26.86,1400.0,26.8177,26.8177,26.7877,26.7877,1400.0
2010-02-11 13:10:00,26.87,26.88,26.86,26.88,2600.0,26.7977,26.8077,26.7877,26.8077,2600.0
2010-02-11 13:15:00,26.91,26.94,26.91,26.94,600.0,26.8376,26.8675,26.8376,26.8675,600.0
2010-02-11 13:20:00,26.96,27.01,26.96,27.01,1500.0,26.8875,26.9373,26.8875,26.9373,1500.0
2010-02-11 13:25:00,27.04,27.15,27.04,27.15,3600.0,26.9673,27.077,26.9673,27.077,3600.0
2010-02-11 13:30:00,27.13,27.24,27.13,27.2,9200.0,27.057,27.1667,27.057,27.1268,9200.0
2010-02-11 13:35:00,27.2,27.26,27.18,27.26,3400.0,27.1268,27.1867,27.1069,27.1867,3400.0
2010-02-11 13:40:00,27.26,27.31,27.22,27.31,7400.0,27.1867,27.2365,27.1468,27.2365,7400.0
2010-02-11 13:45:00,27.31,27.31,27.25,27.29,10600.0,27.2365,27.2365,27.1767,27.2166,10600.0
2010-02-11 13:50:00,27.32,27.33,27.3,27.33,1500.0,27.2465,27.2565,27.2266,27.2565,1500.0
2010-02-11 13:55:00,27.33,27.36,27.31,27.31,2100.0,27.2565,27.2864,27.2365,27.2365,2100.0
2010-02-11 14:00:00,27.31,27.35,27.24,27.31,15800.0,27.2365,27.2764,27.1667,27.2365,15800.0
2010-02-11 14:05:00,27.31,27.35,27.29,27.35,3800.0,27.2365,27.2764,27.2166,27.2764,3800.0
2010-02-11 14:10:00,27.35,27.35,27.28,27.3,4300.0,27.2764,27.2764,27.2066,27.2266,4300.0
2010-02-11 14:15:00,27.29,27.38,27.29,27.37,1600.0,27.2166,27.3063,27.2166,27.2964,1600.0
2010-02-11 14:20:00,27.38,27.43,27.33,27.42,11000.0,27.3063,27.3562,27.2565,27.3462,11000.0
2010-02-11 14:25:00,27.42,27.5,27.41,27.5,5600.0,27.3462,27.426,27.3363,27.426,5600.0
2010-02-11 14:30:00,27.49,27.5,27.44,27.47,10700.0,27.416,27.426,27.3662,27.3961,10700.0
2010-02-11 14:35:00,27.48,27.52,27.48,27.51,5600.0,27.4061,27.446,27.4061,27.436,5600.0
2010-02-11 14:40:00,27.51,27.51,27.49,27.5,4500.0,27.436,27.436,27.416,27.426,4500.0
2010-02-11 14:45:00,27.5,27.52,27.48,27.5,15900.0,27.426,27.446,27.4061,27.426,15900.0
2010-02-11 14:50:00,27.44,27.5,27.42,27.5,11300.0,27.3662,27.426,27.3462,27.426,11300.0
2010-02-11 14:55:00,27.47,27.57,27.47,27.57,7500.0,27.3961,27.4958,27.3961,27.4958,7500.0
2010-02-11 15:00:00,27.57,27.63,27.56,27.6,9000.0,27.4958,27.5557,27.4859,27.5257,9000.0
2010-02-11 15:05:00,27.6,27.67,27.6,27.66,9600.0,27.5257,27.5956,27.5257,27.5856,9600.0
2010-02-11 15:10:00,27.65,27.7,27.64,27.68,55300.0,27.5756,27.6255,27.5656,27.6055,55300.0
2010-02-11 15:15:00,27.68,27.68,27.63,27.64,4000.0,27.6055,27.6055,27.5557,27.5656,4000.0
2010-02-11 15:20:00,27.64,27.65,27.61,27.64,4500.0,27.5656,27.5756,27.5357,27.5656,4500.0
2010-02-11 15:25:00,27.63,27.66,27.6,27.62,58900.0,27.5557,27.5856,27.5257,27.5457,58900.0
2010-02-11 15:30:00,27.61,27.68,27.58,27.66,5500.0,27.5357,27.6055,27.5058,27.5856,5500.0
2010-02-11 15:35:00,27.67,27.71,27.66,27.69,19900.0,27.5956,27.6355,27.5856,27.6155,19900.0
2010-02-11 15:40:00,27.71,27.71,27.68,27.7,8100.0,27.6355,27.6355,27.6055,27.6255,8100.0
2010-02-11 15:45:00,27.7,27.73,27.69,27.71,18400.0,27.6255,27.6554,27.6155,27.6355,18400.0
2010-02-11 15:50:00,27.71,27.74,27.64,27.65,131500.0,27.6355,27.6654,27.5656,27.5756,131500.0
2010-02-11 15:55:00,27.65,27.75,27.64,27.75,99000.0,27.5756,27.6753,27.5656,27.6753,99000.0
2010-02-12 09:30:00,27.46,27.75,27.42,27.75,8600.0,27.3861,27.6753,27.3462,27.6753,8600.0
2010-02-12 09:35:00,27.72,27.75,27.59,27.69,2900.0,27.6454,27.6753,27.5158,27.6155,2900.0
2010-02-12 09:40:00,27.71,27.79,27.71,27.75,4900.0,27.6355,27.7152,27.6355,27.6753,4900.0
2010-02-12 09:45:00,27.75,27.77,27.73,27.75,7300.0,27.6753,27.6953,27.6554,27.6753,7300.0
2010-02-12 09:50:00,27.75,27.76,27.72,27.75,30800.0,27.6753,27.6853,27.6454,27.6753,30800.0
2010-02-12 09:55:00,27.76,27.88,27.7,27.73,8500.0,27.6853,27.805,27.6255,27.6554,8500.0
2010-02-12 10:00:00,27.73,27.75,27.69,27.73,10700.0,27.6554,27.6753,27.6155,27.6554,10700.0
2010-02-12 10:05:00,27.72,27.87,27.72,27.87,2200.0,27.6454,27.795,27.6454,27.795,2200.0
2010-02-12 10:10:00,27.89,27.9,27.81,27.84,2100.0,27.815,27.8249,27.7352,27.7651,2100.0
2010-02-12 10:15:00,27.83,27.94,27.83,27.89,7100.0,27.7551,27.8648,27.7551,27.815,7100.0
2010-02-12 10:20:00,27.88,27.91,27.88,27.9,2100.0,27.805,27.8349,27.805,27.8249,2100.0
2010-02-12 10:25:00,27.91,27.91,27.87,27.87,3400.0,27.8349,27.8349,27.795,27.795,3400.0
2010-02-12 10:30:00,27.91,27.98,27.9,27.95,4400.0,27.8349,27.9047,27.8249,27.8748,4400.0
2010-02-12 10:35:00,27.94,27.99,27.88,27.9,5700.0,27.8648,27.9147,27.805,27.8249,5700.0
2010-02-12 10:40:00,27.91,27.95,27.9,27.93,2300.0,27.8349,27.8748,27.8249,27.8549,2300.0
2010-02-12 10:45:00,27.89,27.95,27.84,27.91,5200.0,27.815,27.8748,27.7651,27.8349,5200.0
2010-02-12 10:50:00,27.93,27.99,27.93,27.98,2500.0,27.8549,27.9147,27.8549,27.9047,2500.0
2010-02-12 10:55:00,27.97,28.11,27.97,28.02,2700.0,27.8948,28.0344,27.8948,27.9446,2700.0
2010-02-12 11:00:00,28.04,28.07,28.0,28.01,2400.0,27.9646,27.9945,27.9247,27.9346,2400.0
2010-02-12 11:05:00,28.0,28.0,27.89,27.89,53000.0,27.9247,27.9247,27.815,27.815,53000.0
2010-02-12 11:10:00,27.9,27.9,27.85,27.86,2500.0,27.8249,27.8249,27.7751,27.785,2500.0
2010-02-12 11:15:00,27.87,27.89,27.87,27.87,3600.0,27.795,27.815,27.795,27.795,3600.0
2010-02-12 11:20:00,27.88,27.94,27.87,27.9,5000.0,27.805,27.8648,27.795,27.8249,5000.0
2010-02-12 11:25:00,27.9,27.91,27.87,27.87,5300.0,27.8249,27.8349,27.795,27.795,5300.0
2010-02-12 11:30:00,27.88,27.92,27.85,27.85,4200.0,27.805,27.8449,27.7751,27.7751,4200.0
2010-02-12 11:35:00,27.83,27.83,27.82,27.83,1700.0,27.7551,27.7551,27.7452,27.7551,1700.0
2010-02-12 11:40:00,27.81,27.82,27.8,27.82,800.0,27.7352,27.7452,27.7252,27.7452,800.0
2010-02-12 11:45:00,27.81,27.82,27.8,27.8,4800.0,27.7352,27.7452,27.7252,27.7252,4800.0
2010-02-12 11:50:00,27.8,27.81,27.79,27.8,3500.0,27.7252,27.7352,27.7152,27.7252,3500.0
2010-02-12 11:55:00,27.82,27.83,27.81,27.81,1000.0,27.7452,27.7551,27.7352,27.7352,1000.0
2010-02-12 12:00:00,27.84,27.95,27.84,27.94,4800.0,27.7651,27.8748,27.7651,27.8648,4800.0
2010-02-12 12:05:00,27.97,27.97,27.95,27.95,2500.0,27.8948,27.8948,27.8748,27.8748,2500.0
2010-02-12 12:10:00,27.96,28.01,27.96,27.99,5200.0,27.8848,27.9346,27.8848,27.9147,5200.0
2010-02-12 12:15:00,28.0,28.09,28.0,28.09,4500.0,27.9247,28.0144,27.9247,28.0144,4500.0
2010-02-12 12:20:00,28.1,28.17,28.09,28.17,4300.0,28.0244,28.0942,28.0144,28.0942,4300.0
2010-02-12 12:25:00,28.17,28.23,28.16,28.21,6300.0,28.0942,28.1541,28.0842,28.1341,6300.0
2010-02-12 12:30:00,28.21,28.23,28.15,28.23,3800.0,28.1341,28.1541,28.0743,28.1541,3800.0
2010-02-12 12:35:00,28.24,28.25,28.22,28.24,7600.0,28.164,28.174,28.1441,28.164,7600.0
2010-02-12 12:40:00,28.23,28.25,28.2,28.23,3100.0,28.1541,28.174,28.1241,28.1541,3100.0
2010-02-12 12:45:00,28.25,28.28,28.24,28.27,2800.0,28.174,28.2039,28.164,28.1939,2800.0
2010-02-12 12:50:00,28.27,28.36,28.26,28.36,6600.0,28.1939,28.2837,28.184,28.2837,6600.0
2010-02-12 12:55:00,28.36,28.46,28.35,28.46,8600.0,28.2837,28.3834,28.2737,28.3834,8600.0
2010-02-12 13:00:00,28.46,28.46,28.43,28.43,4600.0,28.3834,28.3834,28.3535,28.3535,4600.0
2010-02-12 13:05:00,28.43,28.46,28.41,28.46,5300.0,28.3535,28.3834,28.3336,28.3834,5300.0
2010-02-12 13:10:00,28.46,28.46,28.42,28.42,3800.0,28.3834,28.3834,28.3435,28.3435,3800.0
2010-02-12 13:15:00,28.42,28.42,28.35,28.4,10100.0,28.3435,28.3435,28.2737,28.3236,10100.0
2010-02-12 13:20:00,28.38,28.47,28.38,28.45,10400.0,28.3037,28.3934,28.3037,28.3735,10400.0
2010-02-12 13:25:00,28.45,28.47,28.42,28.43,4100.0,28.3735,28.3934,28.3435,28.3535,4100.0
2010-02-12 13:30:00,28.4,28.4,28.32,28.38,3500.0,28.3236,28.3236,28.2438,28.3037,3500.0
2010-02-12 13:35:00,28.4,28.4,28.33,28.33,2800.0,28.3236,28.3236,28.2538,28.2538,2800.0
2010-02-12 13:40:00,28.34,28.42,28.33,28.4,5400.0,28.2638,28.3435,28.2538,28.3236,5400.0
2010-02-12 13:45:00,28.42,28.42,28.37,28.41,2600.0,28.3435,28.3435,28.2937,28.3336,2600.0
2010-02-12 13:50:00,28.42,28.43,28.36,28.36,2400.0,28.3435,28.3535,28.2837,28.2837,2400.0
2010-02-12 13:55:00,28.38,28.38,28.31,28.34,3600.0,28.3037,28.3037,28.2338,28.2638,3600.0
2010-02-12 14:00:00,28.32,28.44,28.31,28.4,4500.0,28.2438,28.3635,28.2338,28.3236,4500.0
2010-02-12 14:05:00,28.4,28.45,28.39,28.45,6200.0,28.3236,28.3735,28.3136,28.3735,6200.0
2010-02-12 14:10:00,28.45,28.5,28.45,28.5,4600.0,28.3735,28.4233,28.3735,28.4233,4600.0
2010-02-12 14:15:00,28.5,28.61,28.5,28.61,6900.0,28.4233,28.533,28.4233,28.533,6900.0
2010-02-12 14:20:00,28.61,28.67,28.6,28.65,8100.0,28.533,28.5929,28.5231,28.5729,8100.0
2010-02-12 14:25:00,28.65,28.68,28.64,28.68,8900.0,28.5729,28.6028,28.563,28.6028,8900.0
2010-02-12 14:30:00,28.67,28.7,28.66,28.7,4300.0,28.5929,28.6228,28.5829,28.6228,4300.0
2010-02-12 14:35:00,28.7,28.7,28.64,28.66,10900.0,28.6228,28.6228,28.563,28.5829,10900.0
2010-02-12 14:40:00,28.64,28.72,28.64,28.72,7500.0,28.563,28.6427,28.563,28.6427,7500.0
2010-02-12 14:45:00,28.71,28.75,28.69,28.74,5800.0,28.6328,28.6727,28.6128,28.6627,5800.0
2010-02-12 14:50:00,28.74,28.81,28.73,28.78,11600.0,28.6627,28.7325,28.6527,28.7026,11600.0
2010-02-12 14:55:00,28.77,28.79,28.7,28.75,6500.0,28.6926,28.7125,28.6228,28.6727,6500.0
2010-02-12 15:00:00,28.76,28.76,28.64,28.68,8800.0,28.6826,28.6826,28.563,28.6028,8800.0
2010-02-12 15:05:00,28.69,28.78,28.67,28.78,9000.0,28.6128,28.7026,28.5929,28.7026,9000.0
2010-02-12 15:10:00,28.78,28.83,28.7,28.83,12200.0,28.7026,28.7524,28.6228,28.7524,12200.0
2010-02-12 15:15:00,28.83,28.88,28.82,28.84,11400.0,28.7524,28.8023,28.7425,28.7624,11400.0
2010-02-12 15:20:00,28.84,28.91,28.84,28.89,13600.0,28.7624,28.8322,28.7624,28.8123,13600.0
2010-02-12 15:25:00,28.87,28.95,28.87,28.88,14000.0,28.7923,28.8721,28.7923,28.8023,14000.0
2010-02-12 15:30:00,28.88,28.9,28.84,28.9,12300.0,28.8023,28.8223,28.7624,28.8223,12300.0
2010-02-12 15:35:00,28.89,28.92,28.89,28.91,19100.0,28.8123,28.8422,28.8123,28.8322,19100.0
2010-02-12 15:40:00,28.92,29.0,28.88,28.98,30700.0,28.8422,28.922,28.8023,28.902,30700.0
2010-02-12 15:45:00,28.96,29.0,28.92,29.0,22500.0,28.8821,28.922,28.8422,28.922,22500.0
2010-02-12 15:50:00,29.02,29.11,29.0,29.09,43900.0,28.9419,29.0317,28.922,29.0117,43900.0
2010-02-12 15:55:00,29.09,29.26,29.08,29.24,87200.0,29.0117,29.1813,29.0018,29.1613,87200.0
2010-02-16 09:30:00,29.28,29.34,29.06,29.23,15000.0,29.2012,29.2611,28.9818,29.1514,15000.0
2010-02-16 09:35:00,29.16,29.2,28.81,28.94,4100.0,29.0816,29.1214,28.7325,28.8621,4100.0
2010-02-16 09:40:00,28.95,29.01,28.94,28.97,5300.0,28.8721,28.932,28.8621,28.8921,5300.0
2010-02-16 09:45:00,28.97,29.01,28.9,28.91,10900.0,28.8921,28.932,28.8223,28.8322,10900.0
2010-02-16 09:50:00,28.89,28.92,28.83,28.86,4400.0,28.8123,28.8422,28.7524,28.7824,4400.0
2010-02-16 09:55:00,28.84,28.84,28.7,28.72,8700.0,28.7624,28.7624,28.6228,28.6427,8700.0
2010-02-16 10:00:00,28.72,29.0,28.72,28.85,15600.0,28.6427,28.922,28.6427,28.7724,15600.0
2010-02-16 10:05:00,28.87,28.95,28.85,28.88,7300.0,28.7923,28.8721,28.7724,28.8023,7300.0
2010-02-16 10:10:00,28.83,28.96,28.83,28.95,4400.0,28.7524,28.8821,28.7524,28.8721,4400.0
2010-02-16 10:15:00,28.98,29.12,28.98,29.11,4500.0,28.902,29.0417,28.902,29.0317,4500.0
2010-02-16 10:20:00,29.11,29.2,29.1,29.2,36500.0,29.0317,29.1214,29.0217,29.1214,36500.0
2010-02-16 10:25:00,29.2,29.21,29.16,29.18,4500.0,29.1214,29.1314,29.0816,29.1015,4500.0
2010-02-16 10:30:00,29.18,29.18,29.09,29.12,6100.0,29.1015,29.1015,29.0117,29.0417,6100.0
2010-02-16 10:35:00,29.12,29.12,29.05,29.06,11600.0,29.0417,29.0417,28.9718,28.9818,11600.0
2010-02-16 10:40:00,29.08,29.08,29.01,29.06,3200.0,29.0018,29.0018,28.932,28.9818,3200.0
2010-02-16 10:45:00,29.05,29.07,29.01,29.02,4700.0,28.9718,28.9918,28.932,28.9419,4700.0
2010-02-16 10:50:00,29.02,29.02,28.96,28.98,3300.0,28.9419,28.9419,28.8821,28.902,3300.0
2010-02-16 10:55:00,28.98,28.98,28.87,28.87,4700.0,28.902,28.902,28.7923,28.7923,4700.0
2010-02-16 11:00:00,28.88,28.9,28.84,28.85,7000.0,28.8023,28.8223,28.7624,28.7724,7000.0
2010-02-16 11:05:00,28.86,28.86,28.82,28.82,6600.0,28.7824,28.7824,28.7425,28.7425,6600.0
2010-02-16 11:10:00,28.83,28.84,28.77,28.77,2700.0,28.7524,28.7624,28.6926,28.6926,2700.0
2010-02-16 11:15:00,28.77,28.79,28.75,28.77,2100.0,28.6926,28.7125,28.6727,28.6926,2100.0
2010-02-16 11:20:00,28.77,28.77,28.7,28.7,6700.0,28.6926,28.6926,28.6228,28.6228,6700.0
2010-02-16 11:25:00,28.7,28.71,28.68,28.7,2500.0,28.6228,28.6328,28.6028,28.6228,2500.0
2010-02-16 11:30:00,28.71,28.77,28.7,28.76,3700.0,28.6328,28.6926,28.6228,28.6826,3700.0
2010-02-16 11:35:00,28.77,28.91,28.76,28.89,6300.0,28.6926,28.8322,28.6826,28.8123,6300.0
2010-02-16 11:40:00,28.92,29.01,28.92,28.99,3800.0,28.8422,28.932,28.8422,28.912,3800.0
2010-02-16 11:45:00,29.0,29.01,28.99,29.0,2000.0,28.922,28.932,28.912,28.922,2000.0
2010-02-16 11:50:00,29.01,29.01,28.94,28.94,3500.0,28.932,28.932,28.8621,28.8621,3500.0
2010-02-16 11:55:00,28.93,28.95,28.91,28.95,1800.0,28.8522,28.8721,28.8322,28.8721,1800.0
2010-02-16 12:00:00,28.95,28.95,28.89,28.92,4500.0,28.8721,28.8721,28.8123,28.8422,4500.0
2010-02-16 12:05:00,28.94,29.02,28.94,29.02,7500.0,28.8621,28.9419,28.8621,28.9419,7500.0
2010-02-16 12:10:00,29.02,29.08,29.01,29.04,3900.0,28.9419,29.0018,28.932,28.9619,3900.0
2010-02-16 12:15:00,29.04,29.04,29.0,29.01,3500.0,28.9619,28.9619,28.922,28.932,3500.0
2010-02-16 12:20:00,29.01,29.01,28.98,28.98,1600.0,28.932,28.932,28.902,28.902,1600.0
2010-02-16 12:25:00,28.99,28.99,28.96,28.96,1300.0,28.912,28.912,28.8821,28.8821,1300.0
2010-02-16 12:30:00,28.95,28.95,28.92,28.94,1500.0,28.8721,28.8721,28.8422,28.8621,1500.0
2010-02-16 12:35:00,28.95,28.95,28.91,28.91,2700.0,28.8721,28.8721,28.8322,28.8322,2700.0
2010-02-16 12:40:00,28.9,28.91,28.86,28.86,6200.0,28.8223,28.8322,28.7824,28.7824,6200.0
2010-02-16 12:45:00,28.86,28.86,28.81,28.81,4000.0,28.7824,28.7824,28.7325,28.7325,4000.0
2010-02-16 12:50:00,28.81,28.82,28.8,28.81,3100.0,28.7325,28.7425,28.7225,28.7325,3100.0
2010-02-16 12:55:00,28.81,28.81,28.73,28.73,3900.0,28.7325,28.7325,28.6527,28.6527,3900.0
2010-02-16 13:00:00,28.74,28.74,28.71,28.72,2500.0,28.6627,28.6627,28.6328,28.6427,2500.0
2010-02-16 13:05:00,28.72,28.72,28.68,28.69,4800.0,28.6427,28.6427,28.6028,28.6128,4800.0
2010-02-16 13:10:00,28.7,28.79,28.69,28.79,3300.0,28.6228,28.7125,28.6128,28.7125,3300.0
2010-02-16 13:15:00,28.79,28.82,28.78,28.78,8000.0,28.7125,28.7425,28.7026,28.7026,8000.0
2010-02-16 13:20:00,28.77,28.78,28.75,28.75,1400.0,28.6926,28.7026,28.6727,28.6727,1400.0
2010-02-16 13:25:00,28.76,28.76,28.75,28.75,2600.0,28.6826,28.6826,28.6727,28.6727,2600.0
2010-02-16 13:30:00,28.76,28.76,28.67,28.67,2700.0,28.6826,28.6826,28.5929,28.5929,2700.0
2010-02-16 13:35:00,28.67,28.68,28.66,28.68,2200.0,28.5929,28.6028,28.5829,28.6028,2200.0
2010-02-16 13:40:00,28.68,28.69,28.67,28.69,1800.0,28.6028,28.6128,28.5929,28.6128,1800.0
2010-02-16 13:45:00,28.69,28.7,28.69,28.69,1400.0,28.6128,28.6228,28.6128,28.6128,1400.0
2010-02-16 13:50:00,28.69,28.69,28.68,28.69,1700.0,28.6128,28.6128,28.6028,28.6128,1700.0
2010-02-16 13:55:00,28.68,28.7,28.68,28.7,2500.0,28.6028,28.6228,28.6028,28.6228,2500.0
2010-02-16 14:00:00,28.69,28.7,28.63,28.64,4700.0,28.6128,28.6228,28.553,28.563,4700.0
2010-02-16 14:05:00,28.64,28.65,28.6,28.65,10700.0,28.563,28.5729,28.5231,28.5729,10700.0
2010-02-16 14:10:00,28.64,28.7,28.64,28.68,4400.0,28.563,28.6228,28.563,28.6028,4400.0
2010-02-16 14:15:00,28.67,28.68,28.67,28.67,1100.0,28.5929,28.6028,28.5929,28.5929,1100.0
2010-02-16 14:20:00,28.68,28.68,28.67,28.68,1300.0,28.6028,28.6028,28.5929,28.6028,1300.0
2010-02-16 14:25:00,28.67,28.72,28.67,28.72,4900.0,28.5929,28.6427,28.5929,28.6427,4900.0
2010-02-16 14:30:00,28.72,28.72,28.67,28.68,3100.0,28.6427,28.6427,28.5929,28.6028,3100.0
2010-02-16 14:35:00,28.69,28.72,28.69,28.72,1100.0,28.6128,28.6427,28.6128,28.6427,1100.0
2010-02-16 14:40:00,28.72,28.78,28.71,28.78,2200.0,28.6427,28.7026,28.6328,28.7026,2200.0
2010-02-16 14:45:00,28.8,28.8,28.78,28.8,2700.0,28.7225,28.7225,28.7026,28.7225,2700.0
2010-02-16 14:50:00,28.8,28.8,28.79,28.8,5200.0,28.7225,28.7225,28.7125,28.7225,5200.0
2010-02-16 14:55:00,28.8,28.8,28.76,28.77,3100.0,28.7225,28.7225,28.6826,28.6926,3100.0
2010-02-16 15:00:00,28.75,28.77,28.75,28.76,1100.0,28.6727,28.6926,28.6727,28.6826,1100.0
2010-02-16 15:05:00,28.77,28.78,28.76,28.77,7000.0,28.6926,28.7026,28.6826,28.6926,7000.0
2010-02-16 15:10:00,28.77,28.77,28.73,28.73,10400.0,28.6926,28.6926,28.6527,28.6527,10400.0
2010-02-16 15:15:00,28.73,28.73,28.72,28.72,3600.0,28.6527,28.6527,28.6427,28.6427,3600.0
2010-02-16 15:20:00,28.73,28.73,28.68,28.68,4300.0,28.6527,28.6527,28.6028,28.6028,4300.0
2010-02-16 15:25:00,28.69,28.7,28.65,28.65,10500.0,28.6128,28.6228,28.5729,28.5729,10500.0
2010-02-16 15:30:00,28.65,28.68,28.65,28.68,8500.0,28.5729,28.6028,28.5729,28.6028,8500.0
2010-02-16 15:35:00,28.68,28.7,28.67,28.7,4100.0,28.6028,28.6228,28.5929,28.6228,4100.0
2010-02-16 15:40:00,28.7,28.7,28.69,28.7,5100.0,28.6228,28.6228,28.6128,28.6228,5100.0
2010-02-16 15:45:00,28.69,28.7,28.69,28.7,9800.0,28.6128,28.6228,28.6128,28.6228,9800.0
2010-02-16 15:50:00,28.7,28.7,28.69,28.69,9300.0,28.6228,28.6228,28.6128,28.6128,9300.0
2010-02-16 15:55:00,28.69,28.77,28.69,28.73,21300.0,28.6128,28.6926,28.6128,28.6527,21300.0
2010-02-17 09:30:00,28.99,29.06,28.66,29.06,13500.0,28.912,28.9818,28.5829,28.9818,13500.0
2010-02-17 09:35:00,29.06,29.11,29.0,29.0,4900.0,28.9818,29.0317,28.922,28.922,4900.0
2010-02-17 09:40:00,29.0,29.0,28.9,28.94,4300.0,28.922,28.922,28.8223,28.8621,4300.0
2010-02-17 09:45:00,28.95,29.17,28.95,29.17,6700.0,28.8721,29.0915,28.8721,29.0915,6700.0
2010-02-17 09:50:00,29.16,29.24,29.16,29.24,3000.0,29.0816,29.1613,29.0816,29.1613,3000.0
2010-02-17 09:55:00,29.23,29.29,29.22,29.29,4400.0,29.1514,29.2112,29.1414,29.2112,4400.0
2010-02-17 10:00:00,29.27,29.29,29.2,29.2,16800.0,29.1913,29.2112,29.1214,29.1214,16800.0
2010-02-17 10:05:00,29.19,29.26,29.19,29.26,8200.0,29.1115,29.1813,29.1115,29.1813,8200.0
2010-02-17 10:10:00,29.25,29.35,29.21,29.34,11200.0,29.1713,29.271,29.1314,29.2611,11200.0
2010-02-17 10:15:00,29.35,29.44,29.34,29.4,11400.0,29.271,29.3608,29.2611,29.3209,11400.0
2010-02-17 10:20:00,29.4,29.48,29.37,29.48,13100.0,29.3209,29.4007,29.291,29.4007,13100.0
2010-02-17 10:25:00,29.5,29.53,29.48,29.53,2800.0,29.4206,29.4506,29.4007,29.4506,2800.0
2010-02-17 10:30:00,29.53,29.6,29.53,29.59,10400.0,29.4506,29.5204,29.4506,29.5104,10400.0
2010-02-17 10:35:00,29.6,29.6,29.57,29.59,3600.0,29.5204,29.5204,29.4904,29.5104,3600.0
2010-02-17 10:40:00,29.59,29.71,29.59,29.66,6600.0,29.5104,29.6301,29.5104,29.5802,6600.0
2010-02-17 10:45:00,29.65,29.65,29.6,29.6,16300.0,29.5702,29.5702,29.5204,29.5204,16300.0
2010-02-17 10:50:00,29.59,29.62,29.59,29.62,2700.0,29.5104,29.5403,29.5104,29.5403,2700.0
2010-02-17 10:55:00,29.6,29.61,29.56,29.61,15200.0,29.5204,29.5303,29.4805,29.5303,15200.0
2010-02-17 11:00:00,29.62,29.64,29.5,29.5,9000.0,29.5403,29.5603,29.4206,29.4206,9000.0
2010-02-17 11:05:00,29.5,29.56,29.5,29.52,5500.0,29.4206,29.4805,29.4206,29.4406,5500.0
2010-02-17 11:10:00,29.51,29.56,29.51,29.56,2200.0,29.4306,29.4805,29.4306,29.4805,2200.0
2010-02-17 11:15:00,29.56,29.63,29.56,29.56,3700.0,29.4805,29.5503,29.4805,29.4805,3700.0
2010-02-17 11:20:00,29.53,29.55,29.53,29.54,1400.0,29.4506,29.4705,29.4506,29.4605,1400.0
2010-02-17 11:25:00,29.54,29.54,29.4,29.43,40600.0,29.4605,29.4605,29.3209,29.3508,40600.0
2010-02-17 11:30:00,29.44,29.5,29.38,29.49,42800.0,29.3608,29.4206,29.301,29.4107,42800.0
2010-02-17 11:35:00,29.48,29.53,29.47,29.52,4500.0,29.4007,29.4506,29.3907,29.4406,4500.0
2010-02-17 11:40:00,29.53,29.64,29.53,29.6,6800.0,29.4506,29.5603,29.4506,29.5204,6800.0
2010-02-17 11:45:00,29.6,29.66,29.6,29.66,5100.0,29.5204,29.5802,29.5204,29.5802,5100.0
2010-02-17 11:50:00,29.65,29.69,29.65,29.67,6000.0,29.5702,29.6101,29.5702,29.5902,6000.0
2010-02-17 11:55:00,29.66,29.69,29.66,29.66,3600.0,29.5802,29.6101,29.5802,29.5802,3600.0
2010-02-17 12:00:00,29.67,29.73,29.67,29.73,4200.0,29.5902,29.65,29.5902,29.65,4200.0
2010-02-17 12:05:00,29.73,29.75,29.71,29.75,7000.0,29.65,29.67,29.6301,29.67,7000.0
2010-02-17 12:10:00,29.74,29.84,29.74,29.74,15400.0,29.66,29.7597,29.66,29.66,15400.0
2010-02-17 12:15:00,29.77,29.8,29.75,29.8,5000.0,29.6899,29.7198,29.67,29.7198,5000.0
2010-02-17 12:20:00,29.8,29.83,29.8,29.81,2300.0,29.7198,29.7497,29.7198,29.7298,2300.0
2010-02-17 12:25:00,29.81,29.85,29.81,29.85,2200.0,29.7298,29.7697,29.7298,29.7697,2200.0
2010-02-17 12:30:00,29.86,29.88,29.82,29.82,3900.0,29.7797,29.7996,29.7398,29.7398,3900.0
2010-02-17 12:35:00,29.82,29.82,29.76,29.76,5600.0,29.7398,29.7398,29.6799,29.6799,5600.0
2010-02-17 12:40:00,29.75,29.75,29.65,29.65,15100.0,29.67,29.67,29.5702,29.5702,15100.0
2010-02-17 12:45:00,29.67,29.7,29.65,29.68,4200.0,29.5902,29.6201,29.5702,29.6002,4200.0
2010-02-17 12:50:00,29.69,29.73,29.67,29.7,23400.0,29.6101,29.65,29.5902,29.6201,23400.0
2010-02-17 12:55:00,29.71,29.71,29.7,29.71,3800.0,29.6301,29.6301,29.6201,29.6301,3800.0
2010-02-17 13:00:00,29.71,29.75,29.7,29.75,7400.0,29.6301,29.67,29.6201,29.67,7400.0
2010-02-17 13:05:00,29.75,29.79,29.74,29.75,7600.0,29.67,29.7099,29.66,29.67,7600.0
2010-02-17 13:10:00,29.78,29.79,29.77,29.77,2700.0,29.6999,29.7099,29.6899,29.6899,2700.0
2010-02-17 13:15:00,29.77,29.8,29.76,29.77,5800.0,29.6899,29.7198,29.6799,29.6899,5800.0
2010-02-17 13:20:00,29.79,29.8,29.78,29.79,2000.0,29.7099,29.7198,29.6999,29.7099,2000.0
2010-02-17 13:25:00,29.78,29.88,29.78,29.86,21400.0,29.6999,29.7996,29.6999,29.7797,21400.0
2010-02-17 13:30:00,29.86,29.86,29.8,29.82,8500.0,29.7797,29.7797,29.7198,29.7398,8500.0
2010-02-17 13:35:00,29.81,29.82,29.79,29.81,4100.0,29.7298,29.7398,29.7099,29.7298,4100.0
2010-02-17 13:40:00,29.81,29.81,29.79,29.79,8700.0,29.7298,29.7298,29.7099,29.7099,8700.0
2010-02-17 13:45:00,29.8,29.8,29.78,29.79,10900.0,29.7198,29.7198,29.6999,29.7099,10900.0
2010-02-17 13:50:00,29.79,29.83,29.78,29.83,5300.0,29.7099,29.7497,29.6999,29.7497,5300.0
2010-02-17 13:55:00,29.84,29.86,29.83,29.86,1800.0,29.7597,29.7797,29.7497,29.7797,1800.0
2010-02-17 14:00:00,29.86,29.88,29.83,29.84,25400.0,29.7797,29.7996,29.7497,29.7597,25400.0
2010-02-17 14:05:00,29.85,29.96,29.85,29.96,10600.0,29.7697,29.8794,29.7697,29.8794,10600.0
2010-02-17 14:10:00,29.96,29.96,29.94,29.94,16900.0,29.8794,29.8794,29.8595,29.8595,16900.0
2010-02-17 14:15:00,29.95,30.17,29.95,30.15,80600.0,29.8694,30.0888,29.8694,30.0689,80600.0
2010-02-17 14:20:00,30.14,30.2,30.09,30.17,6100.0,30.0589,30.1188,30.009,30.0888,6100.0
2010-02-17 14:25:00,30.19,30.3,30.17,30.28,14200.0,30.1088,30.2185,30.0888,30.1985,14200.0
2010-02-17 14:30:00,30.26,30.29,30.2,30.26,8500.0,30.1786,30.2085,30.1188,30.1786,8500.0
2010-02-17 14:35:00,30.26,30.37,30.26,30.28,16800.0,30.1786,30.2883,30.1786,30.1985,16800.0
2010-02-17 14:40:00,30.29,30.37,30.28,30.34,12500.0,30.2085,30.2883,30.1985,30.2584,12500.0
2010-02-17 14:45:00,30.33,30.35,30.26,30.26,14800.0,30.2484,30.2684,30.1786,30.1786,14800.0
2010-02-17 14:50:00,30.26,30.27,30.15,30.16,101800.0,30.1786,30.1886,30.0689,30.0789,101800.0
2010-02-17 14:55:00,30.15,30.16,30.11,30.16,9100.0,30.0689,30.0789,30.029,30.0789,9100.0
2010-02-17 15:00:00,30.15,30.16,30.11,30.13,25300.0,30.0689,30.0789,30.029,30.0489,25300.0
2010-02-17 15:05:00,30.13,30.16,30.11,30.16,5400.0,30.0489,30.0789,30.029,30.0789,5400.0
2010-02-17 15:10:00,30.15,30.21,30.15,30.21,6800.0,30.0689,30.1287,30.0689,30.1287,6800.0
2010-02-17 15:15:00,30.23,30.28,30.22,30.25,8800.0,30.1487,30.1985,30.1387,30.1686,8800.0
2010-02-17 15:20:00,30.24,30.29,30.22,30.29,13700.0,30.1586,30.2085,30.1387,30.2085,13700.0
2010-02-17 15:25:00,30.27,30.3,30.26,30.26,9000.0,30.1886,30.2185,30.1786,30.1786,9000.0
2010-02-17 15:30:00,30.27,30.36,30.27,30.36,8800.0,30.1886,30.2783,30.1886,30.2783,8800.0
2010-02-17 15:35:00,30.36,30.38,30.31,30.36,23000.0,30.2783,30.2983,30.2285,30.2783,23000.0
2010-02-17 15:40:00,30.37,30.37,30.32,30.34,16000.0,30.2883,30.2883,30.2384,30.2584,16000.0
2010-02-17 15:45:00,30.35,30.39,30.29,30.35,16400.0,30.2684,30.3082,30.2085,30.2684,16400.0
2010-02-17 15:50:00,30.35,30.39,30.32,30.34,21600.0,30.2684,30.3082,30.2384,30.2584,21600.0
2010-02-17 15:55:00,30.34,30.51,30.34,30.46,58600.0,30.2584,30.4279,30.2584,30.3781,58600.0
2010-02-18 09:30:00,30.28,30.48,30.28,30.48,14700.0,30.1985,30.398,30.1985,30.398,14700.0
2010-02-18 09:35:00,30.45,30.48,30.38,30.38,11000.0,30.3681,30.398,30.2983,30.2983,11000.0
2010-02-18 09:40:00,30.36,30.37,30.15,30.17,11000.0,30.2783,30.2883,30.0689,30.0888,11000.0
2010-02-18 09:45:00,30.2,30.23,30.17,30.22,13000.0,30.1188,30.1487,30.0888,30.1387,13000.0
2010-02-18 09:50:00,30.21,30.28,30.06,30.1,14500.0,30.1287,30.1985,29.9791,30.019,14500.0
2010-02-18 09:55:00,30.13,30.2,30.13,30.2,6400.0,30.0489,30.1188,30.0489,30.1188,6400.0
2010-02-18 10:00:00,30.2,30.2,30.13,30.13,6700.0,30.1188,30.1188,30.0489,30.0489,6700.0
2010-02-18 10:05:00,30.11,30.18,30.11,30.11,6800.0,30.029,30.0988,30.029,30.029,6800.0
2010-02-18 10:10:00,30.11,30.27,30.11,30.23,11100.0,30.029,30.1886,30.029,30.1487,11100.0
2010-02-18 10:15:00,30.22,30.22,30.15,30.17,4300.0,30.1387,30.1387,30.0689,30.0888,4300.0
2010-02-18 10:20:00,30.16,30.19,30.07,30.15,15400.0,30.0789,30.1088,29.9891,30.0689,15400.0
2010-02-18 10:25:00,30.17,30.17,29.92,29.92,24700.0,30.0888,30.0888,29.8395,29.8395,24700.0
2010-02-18 10:30:00,29.93,29.93,29.82,29.9,8300.0,29.8495,29.8495,29.7398,29.8196,8300.0
2010-02-18 10:35:00,29.9,29.9,29.82,29.88,5000.0,29.8196,29.8196,29.7398,29.7996,5000.0
2010-02-18 10:40:00,29.9,29.92,29.86,29.87,4600.0,29.8196,29.8395,29.7797,29.7896,4600.0
2010-02-18 10:45:00,29.88,29.88,29.78,29.81,34500.0,29.7996,29.7996,29.6999,29.7298,34500.0
2010-02-18 10:50:00,29.8,29.81,29.71,29.73,18600.0,29.7198,29.7298,29.6301,29.65,18600.0
2010-02-18 10:55:00,29.73,29.82,29.73,29.8,6400.0,29.65,29.7398,29.65,29.7198,6400.0
2010-02-18 11:00:00,29.79,29.79,29.67,29.67,9600.0,29.7099,29.7099,29.5902,29.5902,9600.0
2010-02-18 11:05:00,29.68,29.71,29.54,29.65,20400.0,29.6002,29.6301,29.4605,29.5702,20400.0
2010-02-18 11:10:00,29.65,29.67,29.61,29.62,3400.0,29.5702,29.5902,29.5303,29.5403,3400.0
2010-02-18 11:15:00,29.61,29.63,29.47,29.54,12800.0,29.5303,29.5503,29.3907,29.4605,12800.0
2010-02-18 11:20:00,29.55,29.55,29.37,29.38,17900.0,29.4705,29.4705,29.291,29.301,17900.0
2010-02-18 11:25:00,29.38,29.39,29.31,29.31,11900.0,29.301,29.3109,29.2311,29.2311,11900.0
2010-02-18 11:30:00,29.32,29.33,29.25,29.32,13300.0,29.2411,29.2511,29.1713,29.2411,13300.0
2010-02-18 11:35:00,29.32,29.35,29.3,29.35,5600.0,29.2411,29.271,29.2212,29.271,5600.0
2010-02-18 11:40:00,29.35,29.35,29.28,29.28,9400.0,29.271,29.271,29.2012,29.2012,9400.0
2010-02-18 11:45:00,29.26,29.26,29.09,29.1,27400.0,29.1813,29.1813,29.0117,29.0217,27400.0
2010-02-18 11:50:00,29.09,29.1,28.91,28.95,29500.0,29.0117,29.0217,28.8322,28.8721,29500.0
2010-02-18 11:55:00,28.95,28.95,28.77,28.78,33700.0,28.8721,28.8721,28.6926,28.7026,33700.0
2010-02-18 12:00:00,28.77,28.8,28.62,28.68,35800.0,28.6926,28.7225,28.543,28.6028,35800.0
2010-02-18 12:05:00,28.69,28.69,28.63,28.68,15600.0,28.6128,28.6128,28.553,28.6028,15600.0
2010-02-18 12:10:00,28.68,28.68,28.42,28.5,39300.0,28.6028,28.6028,28.3435,28.4233,39300.0
2010-02-18 12:15:00,28.5,28.5,28.25,28.25,28400.0,28.4233,28.4233,28.174,28.174,28400.0
2010-02-18 12:20:00,28.26,28.4,28.13,28.19,42800.0,28.184,28.3236,28.0543,28.1142,42800.0
2010-02-18 12:25:00,28.2,28.28,27.98,27.98,22100.0,28.1241,28.2039,27.9047,27.9047,22100.0
2010-02-18 12:30:00,27.98,28.0,27.32,27.6,173700.0,27.9047,27.9247,27.2465,27.5257,173700.0
2010-02-18 12:35:00,27.58,27.59,27.02,27.43,188000.0,27.5058,27.5158,26.9473,27.3562,188000.0
2010-02-18 12:40:00,27.42,27.42,27.16,27.3,77200.0,27.3462,27.3462,27.0869,27.2266,77200.0
2010-02-18 12:45:00,27.31,27.38,26.62,26.82,158400.0,27.2365,27.3063,26.5484,26.7478,158400.0
2010-02-18 12:50:00,26.86,27.2,26.84,27.17,101600.0,26.7877,27.1268,26.7678,27.0969,101600.0
2010-02-18 12:55:00,27.18,27.19,26.57,26.74,106900.0,27.1069,27.1169,26.4985,26.6681,106900.0
2010-02-18 13:00:00,26.77,26.97,26.53,26.94,71800.0,26.698,26.8974,26.4586,26.8675,71800.0
2010-02-18 13:05:00,26.91,26.94,26.61,26.74,53200.0,26.8376,26.8675,26.5384,26.6681,53200.0
2010-02-18 13:10:00,26.74,26.78,26.34,26.6,81600.0,26.6681,26.708,26.2691,26.5284,81600.0
2010-02-18 13:15:00,26.59,26.63,26.05,26.05,113700.0,26.5185,26.5584,25.9799,25.9799,113700.0
2010-02-18 13:20:00,26.05,26.1,25.77,25.87,174200.0,25.9799,26.0298,25.7007,25.8004,174200.0
2010-02-18 13:25:00,25.88,26.33,25.66,26.3,287000.0,25.8104,26.2592,25.591,26.2292,287000.0
2010-02-18 13:30:00,26.3,26.45,26.11,26.29,89600.0,26.2292,26.3788,26.0398,26.2193,89600.0
2010-02-18 13:35:00,26.3,26.35,25.94,26.24,59600.0,26.2292,26.2791,25.8702,26.1694,59600.0
2010-02-18 13:40:00,26.26,26.53,26.25,26.51,50500.0,26.1894,26.4586,26.1794,26.4387,50500.0
2010-02-18 13:45:00,26.49,26.58,26.29,26.44,43900.0,26.4187,26.5085,26.2193,26.3689,43900.0
2010-02-18 13:50:00,26.45,26.7,26.45,26.69,45200.0,26.3788,26.6282,26.3788,26.6182,45200.0
2010-02-18 13:55:00,26.68,26.87,26.62,26.8,106900.0,26.6082,26.7977,26.5484,26.7279,106900.0
2010-02-18 14:00:00,26.81,26.9,26.68,26.87,69600.0,26.7379,26.8276,26.6082,26.7977,69600.0
2010-02-18 14:05:00,26.88,26.94,26.72,26.82,63000.0,26.8077,26.8675,26.6481,26.7478,63000.0
2010-02-18 14:10:00,26.85,26.87,26.66,26.75,45600.0,26.7778,26.7977,26.5883,26.678,45600.0
2010-02-18 14:15:00,26.76,27.18,26.76,27.17,86900.0,26.688,27.1069,26.688,27.0969,86900.0
2010-02-18 14:20:00,27.13,27.14,26.93,27.09,61900.0,27.057,27.067,26.8576,27.0171,61900.0
2010-02-18 14:25:00,27.1,27.1,26.91,26.94,21000.0,27.0271,27.0271,26.8376,26.8675,21000.0
2010-02-18 14:30:00,26.94,27.05,26.9,27.05,22300.0,26.8675,26.9772,26.8276,26.9772,22300.0
2010-02-18 14:35:00,27.05,27.11,26.94,27.0,21600.0,26.9772,27.0371,26.8675,26.9274,21600.0
2010-02-18 14:40:00,27.0,27.0,26.74,26.88,55300.0,26.9274,26.9274,26.6681,26.8077,55300.0
2010-02-18 14:45:00,26.87,26.91,26.66,26.71,32800.0,26.7977,26.8376,26.5883,26.6381,32800.0
2010-02-18 14:50:00,26.71,26.76,26.52,26.53,30500.0,26.6381,26.688,26.4487,26.4586,30500.0
2010-02-18 14:55:00,26.54,26.63,26.42,26.61,38300.0,26.4686,26.5584,26.3489,26.5384,38300.0
2010-02-18 15:00:00,26.61,26.65,26.5,26.5,29300.0,26.5384,26.5783,26.4287,26.4287,29300.0
2010-02-18 15:05:00,26.51,26.58,26.48,26.49,25400.0,26.4387,26.5085,26.4088,26.4187,25400.0
2010-02-18 15:10:00,26.48,26.53,26.48,26.51,29900.0,26.4088,26.4586,26.4088,26.4387,29900.0
2010-02-18 15:15:00,26.52,26.56,26.41,26.49,30500.0,26.4487,26.4885,26.339,26.4187,30500.0
2010-02-18 15:20:00,26.5,26.52,26.34,26.38,30000.0,26.4287,26.4487,26.2691,26.309,30000.0
2010-02-18 15:25:00,26.38,26.38,26.27,26.3,36500.0,26.309,26.309,26.1993,26.2292,36500.0
2010-02-18 15:30:00,26.3,26.46,26.26,26.36,55200.0,26.2292,26.3888,26.1894,26.2891,55200.0
2010-02-18 15:35:00,26.36,26.45,26.32,26.41,44000.0,26.2891,26.3788,26.2492,26.339,44000.0
2010-02-18 15:40:00,26.4,26.63,26.4,26.45,97600.0,26.329,26.5584,26.329,26.3788,97600.0
2010-02-18 15:45:00,26.44,26.62,26.44,26.59,76400.0,26.3689,26.5484,26.3689,26.5185,76400.0
2010-02-18 15:50:00,26.59,26.65,26.55,26.62,99600.0,26.5185,26.5783,26.4786,26.5484,99600.0
2010-02-18 15:55:00,26.62,26.7,26.62,26.66,104500.0,26.5484,26.6282,26.5484,26.5883,104500.0
2010-02-19 09:30:00,26.66,26.66,26.48,26.58,41300.0,26.5883,26.5883,26.4088,26.5085,41300.0
2010-02-19 09:35:00,26.56,26.64,26.27,26.61,29300.0,26.4885,26.5683,26.1993,26.5384,29300.0
2010-02-19 09:40:00,26.61,26.73,26.45,26.49,20400.0,26.5384,26.6581,26.3788,26.4187,20400.0
2010-02-19 09:45:00,26.46,26.53,26.45,26.49,41100.0,26.3888,26.4586,26.3788,26.4187,41100.0
2010-02-19 09:50:00,26.49,26.49,26.24,26.25,14300.0,26.4187,26.4187,26.1694,26.1794,14300.0
2010-02-19 09:55:00,26.23,26.28,26.18,26.24,13900.0,26.1594,26.2093,26.1096,26.1694,13900.0
2010-02-19 10:00:00,26.24,26.78,26.24,26.74,32400.0,26.1694,26.708,26.1694,26.6681,32400.0
2010-02-19 10:05:00,26.73,27.04,26.73,26.99,34500.0,26.6581,26.9673,26.6581,26.9174,34500.0
2010-02-19 10:10:00,26.98,27.04,26.9,26.96,10700.0,26.9074,26.9673,26.8276,26.8875,10700.0
2010-02-19 10:15:00,26.97,26.98,26.75,26.79,19200.0,26.8974,26.9074,26.678,26.7179,19200.0
2010-02-19 10:20:00,26.79,26.82,26.64,26.67,9900.0,26.7179,26.7478,26.5683,26.5983,9900.0
2010-02-19 10:25:00,26.67,26.87,26.67,26.75,14000.0,26.5983,26.7977,26.5983,26.678,14000.0
2010-02-19 10:30:00,26.75,26.81,26.54,26.58,12100.0,26.678,26.7379,26.4686,26.5085,12100.0
2010-02-19 10:35:00,26.6,26.62,26.53,26.54,8100.0,26.5284,26.5484,26.4586,26.4686,8100.0
2010-02-19 10:40:00,26.53,26.7,26.53,26.7,6000.0,26.4586,26.6282,26.4586,26.6282,6000.0
2010-02-19 10:45:00,26.7,26.77,26.69,26.72,5500.0,26.6282,26.698,26.6182,26.6481,5500.0
2010-02-19 10:50:00,26.7,26.7,26.66,26.67,3900.0,26.6282,26.6282,26.5883,26.5983,3900.0
2010-02-19 10:55:00,26.66,26.66,26.57,26.58,3400.0,26.5883,26.5883,26.4985,26.5085,3400.0
2010-02-19 11:00:00,26.57,26.63,26.56,26.6,5000.0,26.4985,26.5584,26.4885,26.5284,5000.0
2010-02-19 11:05:00,26.61,26.61,26.55,26.55,4700.0,26.5384,26.5384,26.4786,26.4786,4700.0
2010-02-19 11:10:00,26.54,26.55,26.48,26.49,7800.0,26.4686,26.4786,26.4088,26.4187,7800.0
2010-02-19 11:15:00,26.5,26.51,26.33,26.33,10500.0,26.4287,26.4387,26.2592,26.2592,10500.0
2010-02-19 11:20:00,26.34,26.41,26.33,26.39,6400.0,26.2691,26.339,26.2592,26.319,6400.0
2010-02-19 11:25:00,26.4,26.42,26.35,26.41,6300.0,26.329,26.3489,26.2791,26.339,6300.0
2010-02-19 11:30:00,26.38,26.38,26.35,26.37,3100.0,26.309,26.309,26.2791,26.2991,3100.0
2010-02-19 11:35:00,26.38,26.48,26.37,26.45,8400.0,26.309,26.4088,26.2991,26.3788,8400.0
2010-02-19 11:40:00,26.45,26.46,26.44,26.44,3200.0,26.3788,26.3888,26.3689,26.3689,3200.0
2010-02-19 11:45:00,26.45,26.45,26.31,26.32,4500.0,26.3788,26.3788,26.2392,26.2492,4500.0
2010-02-19 11:50:00,26.34,26.37,26.34,26.36,2300.0,26.2691,26.2991,26.2691,26.2891,2300.0
2010-02-19 11:55:00,26.36,26.44,26.35,26.43,5400.0,26.2891,26.3689,26.2791,26.3589,5400.0
2010-02-19 12:00:00,26.42,26.43,26.39,26.4,9300.0,26.3489,26.3589,26.319,26.329,9300.0
2010-02-19 12:05:00,26.39,26.45,26.39,26.42,8100.0,26.319,26.3788,26.319,26.3489,8100.0
2010-02-19 12:10:00,26.42,26.42,26.35,26.35,6100.0,26.3489,26.3489,26.2791,26.2791,6100.0
2010-02-19 12:15:00,26.35,26.38,26.29,26.3,10200.0,26.2791,26.309,26.2193,26.2292,10200.0
2010-02-19 12:20:00,26.3,26.34,26.29,26.34,6200.0,26.2292,26.2691,26.2193,26.2691,6200.0
2010-02-19 12:25:00,26.36,26.42,26.36,26.41,5500.0,26.2891,26.3489,26.2891,26.339,5500.0
2010-02-19 12:30:00,26.42,26.42,26.39,26.41,5300.0,26.3489,26.3489,26.319,26.339,5300.0
2010-02-19 12:35:00,26.4,26.48,26.38,26.48,14500.0,26.329,26.4088,26.309,26.4088,14500.0
2010-02-19 12:40:00,26.47,26.48,26.45,26.46,5100.0,26.3988,26.4088,26.3788,26.3888,5100.0
2010-02-19 12:45:00,26.46,26.5,26.43,26.5,4500.0,26.3888,26.4287,26.3589,26.4287,4500.0
2010-02-19 12:50:00,26.5,26.55,26.5,26.54,4600.0,26.4287,26.4786,26.4287,26.4686,4600.0
2010-02-19 12:55:00,26.54,26.61,26.52,26.61,4000.0,26.4686,26.5384,26.4487,26.5384,4000.0
2010-02-19 13:00:00,26.6,26.65,26.6,26.65,3900.0,26.5284,26.5783,26.5284,26.5783,3900.0
2010-02-19 13:05:00,26.65,26.65,26.61,26.64,5000.0,26.5783,26.5783,26.5384,26.5683,5000.0
2010-02-19 13:10:00,26.64,26.65,26.57,26.57,3600.0,26.5683,26.5783,26.4985,26.4985,3600.0
2010-02-19 13:15:00,26.58,26.58,26.57,26.58,700.0,26.5085,26.5085,26.4985,26.5085,700.0
2010-02-19 13:20:00,26.58,26.58,26.57,26.58,3500.0,26.5085,26.5085,26.4985,26.5085,3500.0
2010-02-19 13:25:00,26.58,26.6,26.56,26.57,4000.0,26.5085,26.5284,26.4885,26.4985,4000.0
2010-02-19 13:30:00,26.56,26.56,26.53,26.53,4900.0,26.4885,26.4885,26.4586,26.4586,4900.0
2010-02-19 13:35:00,26.52,26.56,26.51,26.55,4100.0,26.4487,26.4885,26.4387,26.4786,4100.0
2010-02-19 13:40:00,26.56,26.56,26.52,26.52,3900.0,26.4885,26.4885,26.4487,26.4487,3900.0
2010-02-19 13:45:00,26.53,26.53,26.43,26.43,2400.0,26.4586,26.4586,26.3589,26.3589,2400.0
2010-02-19 13:50:00,26.44,26.44,26.39,26.41,6600.0,26.3689,26.3689,26.319,26.339,6600.0
2010-02-19 13:55:00,26.4,26.48,26.39,26.45,16800.0,26.329,26.4088,26.319,26.3788,16800.0
2010-02-19 14:00:00,26.45,26.51,26.45,26.51,9700.0,26.3788,26.4387,26.3788,26.4387,9700.0
2010-02-19 14:05:00,26.51,26.54,26.51,26.53,2200.0,26.4387,26.4686,26.4387,26.4586,2200.0
2010-02-19 14:10:00,26.53,26.59,26.53,26.59,3300.0,26.4586,26.5185,26.4586,26.5185,3300.0
2010-02-19 14:15:00,26.61,26.64,26.6,26.64,2100.0,26.5384,26.5683,26.5284,26.5683,2100.0
2010-02-19 14:20:00,26.63,26.66,26.62,26.64,5700.0,26.5584,26.5883,26.5484,26.5683,5700.0
2010-02-19 14:25:00,26.63,26.67,26.63,26.65,4500.0,26.5584,26.5983,26.5584,26.5783,4500.0
2010-02-19 14:30:00,26.64,26.67,26.62,26.67,5000.0,26.5683,26.5983,26.5484,26.5983,5000.0
2010-02-19 14:35:00,26.67,26.68,26.65,26.66,4700.0,26.5983,26.6082,26.5783,26.5883,4700.0
2010-02-19 14:40:00,26.65,26.66,26.53,26.53,9800.0,26.5783,26.5883,26.4586,26.4586,9800.0
2010-02-19 14:45:00,26.52,26.52,26.4,26.4,10500.0,26.4487,26.4487,26.329,26.329,10500.0
2010-02-19 14:50:00,26.4,26.46,26.4,26.44,5400.0,26.329,26.3888,26.329,26.3689,5400.0
2010-02-19 14:55:00,26.42,26.42,26.3,26.3,7400.0,26.3489,26.3489,26.2292,26.2292,7400.0
2010-02-19 15:00:00,26.31,26.35,26.3,26.31,11000.0,26.2392,26.2791,26.2292,26.2392,11000.0
2010-02-19 15:05:00,26.29,26.32,26.21,26.24,14100.0,26.2193,26.2492,26.1395,26.1694,14100.0
2010-02-19 15:10:00,26.25,26.25,26.08,26.1,20600.0,26.1794,26.1794,26.0098,26.0298,20600.0
2010-02-19 15:15:00,26.13,26.14,26.08,26.09,14800.0,26.0597,26.0697,26.0098,26.0198,14800.0
2010-02-19 15:20:00,26.1,26.22,26.1,26.19,11400.0,26.0298,26.1495,26.0298,26.1195,11400.0
2010-02-19 15:25:00,26.21,26.31,26.21,26.24,10600.0,26.1395,26.2392,26.1395,26.1694,10600.0
2010-02-19 15:30:00,26.24,26.3,26.24,26.29,8700.0,26.1694,26.2292,26.1694,26.2193,8700.0
2010-02-19 15:35:00,26.29,26.35,26.28,26.35,7600.0,26.2193,26.2791,26.2093,26.2791,7600.0
2010-02-19 15:40:00,26.34,26.35,26.24,26.24,13700.0,26.2691,26.2791,26.1694,26.1694,13700.0
2010-02-19 15:45:00,26.24,26.28,26.23,26.27,12300.0,26.1694,26.2093,26.1594,26.1993,12300.0
2010-02-19 15:50:00,26.28,26.32,26.27,26.31,17800.0,26.2093,26.2492,26.1993,26.2392,17800.0
2010-02-19 15:55:00,26.3,26.31,26.26,26.28,28400.0,26.2292,26.2392,26.1894,26.2093,28400.0
2010-02-22 09:30:00,26.32,26.45,26.32,26.37,3200.0,26.2492,26.3788,26.2492,26.2991,3200.0
2010-02-22 09:35:00,26.37,26.39,25.91,25.95,11600.0,26.2991,26.319,25.8403,25.8802,11600.0
2010-02-22 09:40:00,25.94,25.95,25.75,25.79,9500.0,25.8702,25.8802,25.6807,25.7206,9500.0
2010-02-22 09:45:00,25.78,25.81,25.63,25.65,13800.0,25.7106,25.7406,25.561,25.581,13800.0
2010-02-22 09:50:00,25.67,25.71,25.46,25.53,21500.0,25.6009,25.6408,25.3915,25.4613,21500.0
2010-02-22 09:55:00,25.52,25.57,25.41,25.54,13800.0,25.4513,25.5012,25.3416,25.4713,13800.0
2010-02-22 10:00:00,25.54,25.65,25.44,25.59,24600.0,25.4713,25.581,25.3716,25.5212,24600.0
2010-02-22 10:05:00,25.59,25.73,25.57,25.61,20000.0,25.5212,25.6608,25.5012,25.5411,20000.0
2010-02-22 10:10:00,25.64,25.68,25.51,25.52,13700.0,25.571,25.6109,25.4414,25.4513,13700.0
2010-02-22 10:15:00,25.54,25.57,25.52,25.52,5200.0,25.4713,25.5012,25.4513,25.4513,5200.0
2010-02-22 10:20:00,25.5,25.63,25.5,25.53,8300.0,25.4314,25.561,25.4314,25.4613,8300.0
2010-02-22 10:25:00,25.53,25.57,25.53,25.53,3300.0,25.4613,25.5012,25.4613,25.4613,3300.0
2010-02-22 10:30:00,25.53,25.65,25.53,25.65,21900.0,25.4613,25.581,25.4613,25.581,21900.0
2010-02-22 10:35:00,25.63,25.64,25.6,25.61,31500.0,25.561,25.571,25.5311,25.5411,31500.0
2010-02-22 10:40:00,25.63,25.69,25.61,25.63,6800.0,25.561,25.6209,25.5411,25.561,6800.0
2010-02-22 10:45:00,25.63,25.66,25.6,25.62,8300.0,25.561,25.591,25.5311,25.5511,8300.0
2010-02-22 10:50:00,25.61,25.67,25.61,25.62,21200.0,25.5411,25.6009,25.5411,25.5511,21200.0
2010-02-22 10:55:00,25.61,25.62,25.54,25.59,10100.0,25.5411,25.5511,25.4713,25.5212,10100.0
2010-02-22 11:00:00,25.59,25.6,25.54,25.54,8100.0,25.5212,25.5311,25.4713,25.4713,8100.0
2010-02-22 11:05:00,25.55,25.56,25.52,25.55,8700.0,25.4813,25.4912,25.4513,25.4813,8700.0
2010-02-22 11:10:00,25.55,25.57,25.55,25.56,3300.0,25.4813,25.5012,25.4813,25.4912,3300.0
2010-02-22 11:15:00,25.56,25.67,25.56,25.65,11000.0,25.4912,25.6009,25.4912,25.581,11000.0
2010-02-22 11:20:00,25.64,25.7,25.63,25.65,23200.0,25.571,25.6309,25.561,25.581,23200.0
2010-02-22 11:25:00,25.66,25.7,25.65,25.67,4600.0,25.591,25.6309,25.581,25.6009,4600.0
2010-02-22 11:30:00,25.67,25.67,25.61,25.66,11200.0,25.6009,25.6009,25.5411,25.591,11200.0
2010-02-22 11:35:00,25.65,25.65,25.59,25.59,4700.0,25.581,25.581,25.5212,25.5212,4700.0
2010-02-22 11:40:00,25.55,25.62,25.54,25.59,4800.0,25.4813,25.5511,25.4713,25.5212,4800.0
2010-02-22 11:45:00,25.6,25.63,25.52,25.52,7300.0,25.5311,25.561,25.4513,25.4513,7300.0
2010-02-22 11:50:00,25.52,25.52,25.5,25.5,2900.0,25.4513,25.4513,25.4314,25.4314,2900.0
2010-02-22 11:55:00,25.5,25.55,25.49,25.55,6000.0,25.4314,25.4813,25.4214,25.4813,6000.0
2010-02-22 12:00:00,25.55,25.56,25.52,25.55,5900.0,25.4813,25.4912,25.4513,25.4813,5900.0
2010-02-22 12:05:00,25.56,25.58,25.52,25.52,7600.0,25.4912,25.5112,25.4513,25.4513,7600.0
2010-02-22 12:10:00,25.52,25.57,25.52,25.56,5900.0,25.4513,25.5012,25.4513,25.4912,5900.0
2010-02-22 12:15:00,25.55,25.59,25.55,25.57,3500.0,25.4813,25.5212,25.4813,25.5012,3500.0
2010-02-22 12:20:00,25.57,25.61,25.56,25.59,7900.0,25.5012,25.5411,25.4912,25.5212,7900.0
2010-02-22 12:25:00,25.6,25.7,25.6,25.7,4200.0,25.5311,25.6309,25.5311,25.6309,4200.0
2010-02-22 12:30:00,25.72,25.75,25.7,25.71,4600.0,25.6508,25.6807,25.6309,25.6408,4600.0
2010-02-22 12:35:00,25.69,25.69,25.52,25.53,14400.0,25.6209,25.6209,25.4513,25.4613,14400.0
2010-02-22 12:40:00,25.52,25.56,25.52,25.52,19100.0,25.4513,25.4912,25.4513,25.4513,19100.0
2010-02-22 12:45:00,25.52,25.57,25.52,25.56,4800.0,25.4513,25.5012,25.4513,25.4912,4800.0
2010-02-22 12:50:00,25.56,25.59,25.54,25.55,9600.0,25.4912,25.5212,25.4713,25.4813,9600.0
2010-02-22 12:55:00,25.55,25.55,25.53,25.53,5100.0,25.4813,25.4813,25.4613,25.4613,5100.0
2010-02-22 13:00:00,25.53,25.59,25.53,25.56,4800.0,25.4613,25.5212,25.4613,25.4912,4800.0
2010-02-22 13:05:00,25.56,25.57,25.53,25.55,7500.0,25.4912,25.5012,25.4613,25.4813,7500.0
2010-02-22 13:10:00,25.54,25.61,25.52,25.54,18300.0,25.4713,25.5411,25.4513,25.4713,18300.0
2010-02-22 13:15:00,25.55,25.58,25.54,25.58,5800.0,25.4813,25.5112,25.4713,25.5112,5800.0
2010-02-22 13:20:00,25.6,25.6,25.56,25.58,7000.0,25.5311,25.5311,25.4912,25.5112,7000.0
2010-02-22 13:25:00,25.57,25.59,25.57,25.59,3800.0,25.5012,25.5212,25.5012,25.5212,3800.0
2010-02-22 13:30:00,25.58,25.59,25.57,25.59,3500.0,25.5112,25.5212,25.5012,25.5212,3500.0
2010-02-22 13:35:00,25.58,25.64,25.55,25.64,7400.0,25.5112,25.571,25.4813,25.571,7400.0
2010-02-22 13:40:00,25.64,25.71,25.63,25.71,4600.0,25.571,25.6408,25.561,25.6408,4600.0
2010-02-22 13:45:00,25.72,25.77,25.71,25.73,7900.0,25.6508,25.7007,25.6408,25.6608,7900.0
2010-02-22 13:50:00,25.71,25.71,25.68,25.69,2400.0,25.6408,25.6408,25.6109,25.6209,2400.0
2010-02-22 13:55:00,25.69,25.69,25.62,25.63,4800.0,25.6209,25.6209,25.5511,25.561,4800.0
2010-02-22 14:00:00,25.61,25.67,25.61,25.65,5000.0,25.5411,25.6009,25.5411,25.581,5000.0
2010-02-22 14:05:00,25.64,25.66,25.64,25.65,4800.0,25.571,25.591,25.571,25.581,4800.0
2010-02-22 14:10:00,25.65,25.65,25.63,25.64,4400.0,25.581,25.581,25.561,25.571,4400.0
2010-02-22 14:15:00,25.64,25.65,25.61,25.62,8200.0,25.571,25.581,25.5411,25.5511,8200.0
2010-02-22 14:20:00,25.61,25.62,25.6,25.6,9900.0,25.5411,25.5511,25.5311,25.5311,9900.0
2010-02-22 14:25:00,25.6,25.61,25.6,25.6,4900.0,25.5311,25.5411,25.5311,25.5311,4900.0
2010-02-22 14:30:00,25.61,25.61,25.55,25.6,10400.0,25.5411,25.5411,25.4813,25.5311,10400.0
2010-02-22 14:35:00,25.59,25.61,25.58,25.61,4600.0,25.5212,25.5411,25.5112,25.5411,4600.0
2010-02-22 14:40:00,25.6,25.61,25.51,25.52,10700.0,25.5311,25.5411,25.4414,25.4513,10700.0
2010-02-22 14:45:00,25.52,25.54,25.52,25.53,6500.0,25.4513,25.4713,25.4513,25.4613,6500.0
2010-02-22 14:50:00,25.54,25.57,25.52,25.55,4300.0,25.4713,25.5012,25.4513,25.4813,4300.0
2010-02-22 14:55:00,25.54,25.57,25.54,25.57,5600.0,25.4713,25.5012,25.4713,25.5012,5600.0
2010-02-22 15:00:00,25.57,25.59,25.56,25.56,8500.0,25.5012,25.5212,25.4912,25.4912,8500.0
2010-02-22 15:05:00,25.57,25.57,25.52,25.55,5400.0,25.5012,25.5012,25.4513,25.4813,5400.0
2010-02-22 15:10:00,25.55,25.59,25.54,25.58,5300.0,25.4813,25.5212,25.4713,25.5112,5300.0
2010-02-22 15:15:00,25.58,25.65,25.57,25.62,6400.0,25.5112,25.581,25.5012,25.5511,6400.0
2010-02-22 15:20:00,25.62,25.64,25.59,25.59,5900.0,25.5511,25.571,25.5212,25.5212,5900.0
2010-02-22 15:25:00,25.59,25.64,25.59,25.64,8000.0,25.5212,25.571,25.5212,25.571,8000.0
2010-02-22 15:30:00,25.63,25.66,25.62,25.62,10300.0,25.561,25.591,25.5511,25.5511,10300.0
2010-02-22 15:35:00,25.63,25.68,25.63,25.67,29100.0,25.561,25.6109,25.561,25.6009,29100.0
2010-02-22 15:40:00,25.67,25.67,25.53,25.55,27000.0,25.6009,25.6009,25.4613,25.4813,27000.0
2010-02-22 15:45:00,25.54,25.56,25.51,25.55,44500.0,25.4713,25.4912,25.4414,25.4813,44500.0
2010-02-22 15:50:00,25.55,25.57,25.52,25.53,30200.0,25.4813,25.5012,25.4513,25.4613,30200.0
2010-02-22 15:55:00,25.54,25.54,25.5,25.54,54500.0,25.4713,25.4713,25.4314,25.4713,54500.0
2010-02-23 09:30:00,25.64,25.88,25.5,25.5,37700.0,25.571,25.8104,25.4314,25.4314,37700.0
2010-02-23 09:35:00,25.49,25.57,25.4,25.4,11400.0,25.4214,25.5012,25.3317,25.3317,11400.0
2010-02-23 09:40:00,25.38,25.51,25.38,25.45,6700.0,25.3117,25.4414,25.3117,25.3815,6700.0
2010-02-23 09:45:00,25.45,25.59,25.45,25.52,4200.0,25.3815,25.5212,25.3815,25.4513,4200.0
2010-02-23 09:50:00,25.53,25.53,25.47,25.48,3200.0,25.4613,25.4613,25.4015,25.4115,3200.0
2010-02-23 09:55:00,25.45,25.47,25.43,25.43,6700.0,25.3815,25.4015,25.3616,25.3616,6700.0
2010-02-23 10:00:00,25.41,25.43,25.18,25.25,16300.0,25.3416,25.3616,25.1123,25.1821,16300.0
2010-02-23 10:05:00,25.25,25.75,25.08,25.1,87000.0,25.1821,25.6807,25.0125,25.0325,87000.0
2010-02-23 10:10:00,25.08,25.09,24.76,24.83,44000.0,25.0125,25.0225,24.6934,24.7632,44000.0
2010-02-23 10:15:00,24.82,24.94,24.74,24.91,22400.0,24.7532,24.8729,24.6734,24.843,22400.0
2010-02-23 10:20:00,24.9,25.0,24.89,24.89,10500.0,24.833,24.9327,24.823,24.823,10500.0
2010-02-23 10:25:00,24.88,24.98,24.86,24.87,18900.0,24.8131,24.9128,24.7931,24.8031,18900.0
2010-02-23 10:30:00,24.83,24.9,24.8,24.84,6000.0,24.7632,24.833,24.7333,24.7732,6000.0
2010-02-23 10:35:00,24.84,24.89,24.84,24.87,3500.0,24.7732,24.823,24.7732,24.8031,3500.0
2010-02-23 10:40:00,24.83,24.83,24.74,24.78,7200.0,24.7632,24.7632,24.6734,24.7133,7200.0
2010-02-23 10:45:00,24.79,24.8,24.79,24.79,2900.0,24.7233,24.7333,24.7233,24.7233,2900.0
2010-02-23 10:50:00,24.8,24.82,24.8,24.82,2500.0,24.7333,24.7532,24.7333,24.7532,2500.0
2010-02-23 10:55:00,24.82,24.85,24.82,24.85,3900.0,24.7532,24.7831,24.7532,24.7831,3900.0
2010-02-23 11:00:00,24.81,24.86,24.8,24.8,7600.0,24.7433,24.7931,24.7333,24.7333,7600.0
2010-02-23 11:05:00,24.8,24.82,24.76,24.76,3600.0,24.7333,24.7532,24.6934,24.6934,3600.0
2010-02-23 11:10:00,24.76,24.76,24.7,24.71,3500.0,24.6934,24.6934,24.6336,24.6435,3500.0
2010-02-23 11:15:00,24.71,24.71,24.58,24.58,15500.0,24.6435,24.6435,24.5139,24.5139,15500.0
2010-02-23 11:20:00,24.59,24.6,24.48,24.5,36000.0,24.5238,24.5338,24.4141,24.4341,36000.0
2010-02-23 11:25:00,24.5,24.5,24.46,24.49,8400.0,24.4341,24.4341,24.3942,24.4241,8400.0
2010-02-23 11:30:00,24.5,24.56,24.49,24.51,7600.0,24.4341,24.4939,24.4241,24.4441,7600.0
2010-02-23 11:35:00,24.52,24.55,24.5,24.52,20000.0,24.454,24.484,24.4341,24.454,20000.0
2010-02-23 11:40:00,24.52,24.53,24.52,24.53,2900.0,24.454,24.464,24.454,24.464,2900.0
2010-02-23 11:45:00,24.52,24.52,24.41,24.51,15700.0,24.454,24.454,24.3443,24.4441,15700.0
2010-02-23 11:50:00,24.51,24.6,24.5,24.58,39600.0,24.4441,24.5338,24.4341,24.5139,39600.0
2010-02-23 11:55:00,24.58,24.64,24.51,24.53,15800.0,24.5139,24.5737,24.4441,24.464,15800.0
2010-02-23 12:00:00,24.56,24.64,24.54,24.59,10000.0,24.4939,24.5737,24.474,24.5238,10000.0
2010-02-23 12:05:00,24.6,24.66,24.6,24.65,10300.0,24.5338,24.5937,24.5338,24.5837,10300.0
2010-02-23 12:10:00,24.66,24.8,24.66,24.79,16900.0,24.5937,24.7333,24.5937,24.7233,16900.0
2010-02-23 12:15:00,24.8,24.84,24.79,24.83,15300.0,24.7333,24.7732,24.7233,24.7632,15300.0
2010-02-23 12:20:00,24.84,24.85,24.64,24.67,23100.0,24.7732,24.7831,24.5737,24.6036,23100.0
2010-02-23 12:25:00,24.67,24.71,24.63,24.7,11100.0,24.6036,24.6435,24.5637,24.6336,11100.0
2010-02-23 12:30:00,24.7,24.71,24.68,24.68,19200.0,24.6336,24.6435,24.6136,24.6136,19200.0
2010-02-23 12:35:00,24.68,24.73,24.67,24.71,11900.0,24.6136,24.6635,24.6036,24.6435,11900.0
2010-02-23 12:40:00,24.72,24.8,24.7,24.76,13100.0,24.6535,24.7333,24.6336,24.6934,13100.0
2010-02-23 12:45:00,24.76,24.81,24.76,24.81,6100.0,24.6934,24.7433,24.6934,24.7433,6100.0
2010-02-23 12:50:00,24.81,24.85,24.73,24.75,7600.0,24.7433,24.7831,24.6635,24.6834,7600.0
2010-02-23 12:55:00,24.76,24.76,24.63,24.63,6000.0,24.6934,24.6934,24.5637,24.5637,6000.0
2010-02-23 13:00:00,24.64,24.65,24.62,24.62,3600.0,24.5737,24.5837,24.5538,24.5538,3600.0
2010-02-23 13:05:00,24.62,24.62,24.52,24.55,11400.0,24.5538,24.5538,24.454,24.484,11400.0
2010-02-23 13:10:00,24.58,24.59,24.5,24.55,19100.0,24.5139,24.5238,24.4341,24.484,19100.0
2010-02-23 13:15:00,24.54,24.58,24.51,24.51,7900.0,24.474,24.5139,24.4441,24.4441,7900.0
2010-02-23 13:20:00,24.53,24.56,24.5,24.53,9900.0,24.464,24.4939,24.4341,24.464,9900.0
2010-02-23 13:25:00,24.53,24.59,24.53,24.58,4100.0,24.464,24.5238,24.464,24.5139,4100.0
2010-02-23 13:30:00,24.58,24.59,24.55,24.56,2700.0,24.5139,24.5238,24.484,24.4939,2700.0
2010-02-23 13:35:00,24.55,24.57,24.53,24.53,3600.0,24.484,24.5039,24.464,24.464,3600.0
2010-02-23 13:40:00,24.51,24.53,24.5,24.51,5600.0,24.4441,24.464,24.4341,24.4441,5600.0
2010-02-23 13:45:00,24.51,24.52,24.48,24.49,10800.0,24.4441,24.454,24.4141,24.4241,10800.0
2010-02-23 13:50:00,24.48,24.49,24.43,24.45,7800.0,24.4141,24.4241,24.3643,24.3842,7800.0
2010-02-23 13:55:00,24.46,24.46,24.39,24.39,20100.0,24.3942,24.3942,24.3244,24.3244,20100.0
2010-02-23 14:00:00,24.39,24.4,24.31,24.36,22800.0,24.3244,24.3344,24.2446,24.2945,22800.0
2010-02-23 14:05:00,24.36,24.36,24.33,24.34,5900.0,24.2945,24.2945,24.2645,24.2745,5900.0
2010-02-23 14:10:00,24.34,24.38,24.34,24.36,10300.0,24.2745,24.3144,24.2745,24.2945,10300.0
2010-02-23 14:15:00,24.36,24.55,24.36,24.5,15500.0,24.2945,24.484,24.2945,24.4341,15500.0
2010-02-23 14:20:00,24.5,24.5,24.49,24.49,4000.0,24.4341,24.4341,24.4241,24.4241,4000.0
2010-02-23 14:25:00,24.49,24.49,24.43,24.43,3300.0,24.4241,24.4241,24.3643,24.3643,3300.0
2010-02-23 14:30:00,24.43,24.45,24.43,24.44,4500.0,24.3643,24.3842,24.3643,24.3742,4500.0
2010-02-23 14:35:00,24.44,24.47,24.43,24.47,21600.0,24.3742,24.4042,24.3643,24.4042,21600.0
2010-02-23 14:40:00,24.46,24.48,24.46,24.47,13700.0,24.3942,24.4141,24.3942,24.4042,13700.0
2010-02-23 14:45:00,24.46,24.47,24.44,24.45,14500.0,24.3942,24.4042,24.3742,24.3842,14500.0
2010-02-23 14:50:00,24.44,24.64,24.44,24.63,45500.0,24.3742,24.5737,24.3742,24.5637,45500.0
2010-02-23 14:55:00,24.62,24.69,24.62,24.69,22200.0,24.5538,24.6236,24.5538,24.6236,22200.0
2010-02-23 15:00:00,24.69,24.78,24.69,24.74,17700.0,24.6236,24.7133,24.6236,24.6734,17700.0
2010-02-23 15:05:00,24.73,24.82,24.73,24.81,20000.0,24.6635,24.7532,24.6635,24.7433,20000.0
2010-02-23 15:10:00,24.81,24.9,24.81,24.89,18200.0,24.7433,24.833,24.7433,24.823,18200.0
2010-02-23 15:15:00,24.89,24.94,24.88,24.93,22900.0,24.823,24.8729,24.8131,24.8629,22900.0
2010-02-23 15:20:00,24.94,24.97,24.92,24.92,12900.0,24.8729,24.9028,24.853,24.853,12900.0
2010-02-23 15:25:00,24.92,24.93,24.87,24.89,9800.0,24.853,24.8629,24.8031,24.823,9800.0
2010-02-23 15:30:00,24.89,24.89,24.81,24.82,15300.0,24.823,24.823,24.7433,24.7532,15300.0
2010-02-23 15:35:00,24.82,24.82,24.7,24.7,24500.0,24.7532,24.7532,24.6336,24.6336,24500.0
2010-02-23 15:40:00,24.7,24.71,24.66,24.7,14600.0,24.6336,24.6435,24.5937,24.6336,14600.0
2010-02-23 15:45:00,24.68,24.68,24.63,24.65,18700.0,24.6136,24.6136,24.5637,24.5837,18700.0
2010-02-23 15:50:00,24.63,24.65,24.59,24.64,18000.0,24.5637,24.5837,24.5238,24.5737,18000.0
2010-02-23 15:55:00,24.64,24.65,24.58,24.62,53400.0,24.5737,24.5837,24.5139,24.5538,53400.0
2010-02-24 09:30:00,24.62,24.83,24.62,24.72,7500.0,24.5538,24.7632,24.5538,24.6535,7500.0
2010-02-24 09:35:00,24.76,24.76,24.67,24.67,2300.0,24.6934,24.6934,24.6036,24.6036,2300.0
2010-02-24 09:40:00,24.71,24.76,24.71,24.74,1700.0,24.6435,24.6934,24.6435,24.6734,1700.0
2010-02-24 09:45:00,24.76,24.86,24.75,24.84,13200.0,24.6934,24.7931,24.6834,24.7732,13200.0
2010-02-24 09:50:00,24.84,24.87,24.81,24.86,6600.0,24.7732,24.8031,24.7433,24.7931,6600.0
2010-02-24 09:55:00,24.89,24.93,24.85,24.87,3800.0,24.823,24.8629,24.7831,24.8031,3800.0
2010-02-24 10:00:00,24.83,24.83,24.66,24.7,6600.0,24.7632,24.7632,24.5937,24.6336,6600.0
2010-02-24 10:05:00,24.67,24.7,24.65,24.65,3800.0,24.6036,24.6336,24.5837,24.5837,3800.0
2010-02-24 10:10:00,24.64,24.65,24.59,24.61,5300.0,24.5737,24.5837,24.5238,24.5438,5300.0
2010-02-24 10:15:00,24.62,24.62,24.53,24.53,3200.0,24.5538,24.5538,24.464,24.464,3200.0
2010-02-24 10:20:00,24.56,24.56,24.48,24.56,5900.0,24.4939,24.4939,24.4141,24.4939,5900.0
2010-02-24 10:25:00,24.57,24.67,24.56,24.6,6200.0,24.5039,24.6036,24.4939,24.5338,6200.0
2010-02-24 10:30:00,24.58,24.67,24.56,24.67,6600.0,24.5139,24.6036,24.4939,24.6036,6600.0
2010-02-24 10:35:00,24.65,24.74,24.65,24.73,5600.0,24.5837,24.6734,24.5837,24.6635,5600.0
2010-02-24 10:40:00,24.74,24.8,24.74,24.78,5700.0,24.6734,24.7333,24.6734,24.7133,5700.0
2010-02-24 10:45:00,24.78,24.93,24.78,24.91,9100.0,24.7133,24.8629,24.7133,24.843,9100.0
2010-02-24 10:50:00,24.91,24.91,24.87,24.89,2400.0,24.843,24.843,24.8031,24.823,2400.0
2010-02-24 10:55:00,24.89,24.91,24.85,24.89,4200.0,24.823,24.843,24.7831,24.823,4200.0
2010-02-24 11:00:00,24.9,24.92,24.87,24.9,2900.0,24.833,24.853,24.8031,24.833,2900.0
2010-02-24 11:05:00,24.9,24.92,24.88,24.88,2500.0,24.833,24.853,24.8131,24.8131,2500.0
2010-02-24 11:10:00,24.87,24.87,24.82,24.82,3500.0,24.8031,24.8031,24.7532,24.7532,3500.0
2010-02-24 11:15:00,24.84,24.84,24.82,24.82,2200.0,24.7732,24.7732,24.7532,24.7532,2200.0
2010-02-24 11:20:00,24.81,24.85,24.81,24.84,2100.0,24.7433,24.7831,24.7433,24.7732,2100.0
2010-02-24 11:25:00,24.85,24.85,24.78,24.85,5100.0,24.7831,24.7831,24.7133,24.7831,5100.0
2010-02-24 11:30:00,24.84,24.85,24.82,24.85,14200.0,24.7732,24.7831,24.7532,24.7831,14200.0
2010-02-24 11:35:00,24.84,24.84,24.69,24.79,11500.0,24.7732,24.7732,24.6236,24.7233,11500.0
2010-02-24 11:40:00,24.79,24.8,24.77,24.77,1500.0,24.7233,24.7333,24.7034,24.7034,1500.0
2010-02-24 11:45:00,24.76,24.84,24.76,24.84,4600.0,24.6934,24.7732,24.6934,24.7732,4600.0
2010-02-24 11:50:00,24.84,24.85,24.84,24.85,14500.0,24.7732,24.7831,24.7732,24.7831,14500.0
2010-02-24 11:55:00,24.85,24.88,24.84,24.88,25400.0,24.7831,24.8131,24.7732,24.8131,25400.0
2010-02-24 12:00:00,24.86,24.88,24.83,24.83,3600.0,24.7931,24.8131,24.7632,24.7632,3600.0
2010-02-24 12:05:00,24.83,24.84,24.79,24.79,3900.0,24.7632,24.7732,24.7233,24.7233,3900.0
2010-02-24 12:10:00,24.79,24.82,24.79,24.82,2300.0,24.7233,24.7532,24.7233,24.7532,2300.0
2010-02-24 12:15:00,24.83,24.85,24.81,24.85,1100.0,24.7632,24.7831,24.7433,24.7831,1100.0
2010-02-24 12:20:00,24.88,24.9,24.88,24.88,3400.0,24.8131,24.833,24.8131,24.8131,3400.0
2010-02-24 12:25:00,24.88,24.9,24.88,24.89,4200.0,24.8131,24.833,24.8131,24.823,4200.0
2010-02-24 12:30:00,24.89,24.92,24.89,24.91,2900.0,24.823,24.853,24.823,24.843,2900.0
2010-02-24 12:35:00,24.91,24.92,24.9,24.91,4400.0,24.843,24.853,24.833,24.843,4400.0
2010-02-24 12:40:00,24.91,24.95,24.9,24.95,1800.0,24.843,24.8829,24.833,24.8829,1800.0
2010-02-24 12:45:00,24.97,24.98,24.97,24.97,1500.0,24.9028,24.9128,24.9028,24.9028,1500.0
2010-02-24 12:50:00,24.96,24.97,24.88,24.89,9100.0,24.8929,24.9028,24.8131,24.823,9100.0
2010-02-24 12:55:00,24.91,24.92,24.89,24.9,2800.0,24.843,24.853,24.823,24.833,2800.0
2010-02-24 13:00:00,24.9,24.94,24.9,24.94,4300.0,24.833,24.8729,24.833,24.8729,4300.0
2010-02-24 13:05:00,24.94,24.95,24.93,24.94,1300.0,24.8729,24.8829,24.8629,24.8729,1300.0
2010-02-24 13:10:00,24.94,24.96,24.94,24.96,3300.0,24.8729,24.8929,24.8729,24.8929,3300.0
2010-02-24 13:15:00,24.96,25.02,24.96,24.98,14400.0,24.8929,24.9527,24.8929,24.9128,14400.0
2010-02-24 13:20:00,24.97,24.99,24.96,24.97,2600.0,24.9028,24.9228,24.8929,24.9028,2600.0
2010-02-24 13:25:00,24.98,24.98,24.94,24.98,3000.0,24.9128,24.9128,24.8729,24.9128,3000.0
2010-02-24 13:30:00,24.98,25.01,24.98,25.0,3700.0,24.9128,24.9427,24.9128,24.9327,3700.0
2010-02-24 13:35:00,24.98,24.99,24.95,24.96,4000.0,24.9128,24.9228,24.8829,24.8929,4000.0
2010-02-24 13:40:00,24.96,24.96,24.93,24.94,3600.0,24.8929,24.8929,24.8629,24.8729,3600.0
2010-02-24 13:45:00,24.95,24.95,24.94,24.94,2200.0,24.8829,24.8829,24.8729,24.8729,2200.0
2010-02-24 13:50:00,24.95,24.99,24.95,24.97,3100.0,24.8829,24.9228,24.8829,24.9028,3100.0
2010-02-24 13:55:00,24.97,24.97,24.93,24.94,5600.0,24.9028,24.9028,24.8629,24.8729,5600.0
2010-02-24 14:00:00,24.94,24.98,24.92,24.92,4400.0,24.8729,24.9128,24.853,24.853,4400.0
2010-02-24 14:05:00,24.94,24.95,24.92,24.93,6800.0,24.8729,24.8829,24.853,24.8629,6800.0
2010-02-24 14:10:00,24.94,24.99,24.93,24.98,4600.0,24.8729,24.9228,24.8629,24.9128,4600.0
2010-02-24 14:15:00,24.98,25.02,24.98,24.99,4400.0,24.9128,24.9527,24.9128,24.9228,4400.0
2010-02-24 14:20:00,25.02,25.02,24.91,24.92,12100.0,24.9527,24.9527,24.843,24.853,12100.0
2010-02-24 14:25:00,24.91,24.93,24.9,24.93,4200.0,24.843,24.8629,24.833,24.8629,4200.0
2010-02-24 14:30:00,24.93,24.93,24.82,24.84,12300.0,24.8629,24.8629,24.7532,24.7732,12300.0
2010-02-24 14:35:00,24.82,24.82,24.79,24.79,4400.0,24.7532,24.7532,24.7233,24.7233,4400.0
2010-02-24 14:40:00,24.78,24.81,24.75,24.8,10300.0,24.7133,24.7433,24.6834,24.7333,10300.0
2010-02-24 14:45:00,24.8,24.81,24.78,24.78,1500.0,24.7333,24.7433,24.7133,24.7133,1500.0
2010-02-24 14:50:00,24.77,24.79,24.73,24.75,3500.0,24.7034,24.7233,24.6635,24.6834,3500.0
2010-02-24 14:55:00,24.74,24.77,24.74,24.77,2400.0,24.6734,24.7034,24.6734,24.7034,2400.0
2010-02-24 15:00:00,24.76,24.81,24.76,24.81,5500.0,24.6934,24.7433,24.6934,24.7433,5500.0
2010-02-24 15:05:00,24.82,24.82,24.79,24.79,4700.0,24.7532,24.7532,24.7233,24.7233,4700.0
2010-02-24 15:10:00,24.79,24.9,24.79,24.86,22900.0,24.7233,24.833,24.7233,24.7931,22900.0
2010-02-24 15:15:00,24.84,24.84,24.78,24.8,4700.0,24.7732,24.7732,24.7133,24.7333,4700.0
2010-02-24 15:20:00,24.8,24.86,24.79,24.83,8900.0,24.7333,24.7931,24.7233,24.7632,8900.0
2010-02-24 15:25:00,24.84,24.86,24.83,24.86,9300.0,24.7732,24.7931,24.7632,24.7931,9300.0
2010-02-24 15:30:00,24.85,24.9,24.81,24.81,18000.0,24.7831,24.833,24.7433,24.7433,18000.0
2010-02-24 15:35:00,24.81,24.9,24.81,24.87,11900.0,24.7433,24.833,24.7433,24.8031,11900.0
2010-02-24 15:40:00,24.87,24.89,24.81,24.84,13600.0,24.8031,24.823,24.7433,24.7732,13600.0
2010-02-24 15:45:00,24.84,24.91,24.84,24.88,24700.0,24.7732,24.843,24.7732,24.8131,24700.0
2010-02-24 15:50:00,24.86,24.92,24.86,24.92,14100.0,24.7931,24.853,24.7931,24.853,14100.0
2010-02-24 15:55:00,24.92,24.93,24.83,24.84,27200.0,24.853,24.8629,24.7632,24.7732,27200.0
2010-02-25 09:30:00,24.48,24.53,24.01,24.03,15600.0,24.4141,24.464,23.9454,23.9654,15600.0
2010-02-25 09:35:00,24.13,24.21,24.07,24.17,15700.0,24.0651,24.1449,24.0052,24.105,15700.0
2010-02-25 09:40:00,24.17,24.31,24.17,24.31,7100.0,24.105,24.2446,24.105,24.2446,7100.0
2010-02-25 09:45:00,24.3,24.32,24.29,24.31,17000.0,24.2346,24.2546,24.2247,24.2446,17000.0
2010-02-25 09:50:00,24.3,24.37,24.3,24.33,5500.0,24.2346,24.3044,24.2346,24.2645,5500.0
2010-02-25 09:55:00,24.33,24.34,24.3,24.3,5300.0,24.2645,24.2745,24.2346,24.2346,5300.0
2010-02-25 10:00:00,24.3,24.31,24.15,24.15,14700.0,24.2346,24.2446,24.085,24.085,14700.0
2010-02-25 10:05:00,24.15,24.24,24.11,24.15,6500.0,24.085,24.1748,24.0451,24.085,6500.0
2010-02-25 10:10:00,24.14,24.18,24.14,24.17,5900.0,24.0751,24.1149,24.0751,24.105,5900.0
2010-02-25 10:15:00,24.18,24.25,24.17,24.24,10000.0,24.1149,24.1848,24.105,24.1748,10000.0
2010-02-25 10:20:00,24.25,24.28,24.24,24.27,8300.0,24.1848,24.2147,24.1748,24.2047,8300.0
2010-02-25 10:25:00,24.29,24.37,24.27,24.35,8200.0,24.2247,24.3044,24.2047,24.2845,8200.0
2010-02-25 10:30:00,24.32,24.33,24.31,24.32,7500.0,24.2546,24.2645,24.2446,24.2546,7500.0
2010-02-25 10:35:00,24.29,24.3,24.23,24.28,11400.0,24.2247,24.2346,24.1648,24.2147,11400.0
2010-02-25 10:40:00,24.28,24.31,24.25,24.31,7500.0,24.2147,24.2446,24.1848,24.2446,7500.0
2010-02-25 10:45:00,24.31,24.31,24.27,24.3,3300.0,24.2446,24.2446,24.2047,24.2346,3300.0
2010-02-25 10:50:00,24.29,24.33,24.27,24.29,6300.0,24.2247,24.2645,24.2047,24.2247,6300.0
2010-02-25 10:55:00,24.32,24.41,24.31,24.37,7200.0,24.2546,24.3443,24.2446,24.3044,7200.0
2010-02-25 11:00:00,24.36,24.36,24.28,24.29,3900.0,24.2945,24.2945,24.2147,24.2247,3900.0
2010-02-25 11:05:00,24.29,24.29,24.24,24.25,13900.0,24.2247,24.2247,24.1748,24.1848,13900.0
2010-02-25 11:10:00,24.25,24.29,24.25,24.25,6200.0,24.1848,24.2247,24.1848,24.1848,6200.0
2010-02-25 11:15:00,24.25,24.25,24.2,24.21,6900.0,24.1848,24.1848,24.1349,24.1449,6900.0
2010-02-25 11:20:00,24.22,24.23,24.21,24.22,9300.0,24.1548,24.1648,24.1449,24.1548,9300.0
2010-02-25 11:25:00,24.23,24.29,24.23,24.28,6000.0,24.1648,24.2247,24.1648,24.2147,6000.0
2010-02-25 11:30:00,24.27,24.31,24.26,24.29,11200.0,24.2047,24.2446,24.1947,24.2247,11200.0
2010-02-25 11:35:00,24.31,24.34,24.27,24.27,2200.0,24.2446,24.2745,24.2047,24.2047,2200.0
2010-02-25 11:40:00,24.28,24.33,24.27,24.32,4800.0,24.2147,24.2645,24.2047,24.2546,4800.0
2010-02-25 11:45:00,24.31,24.31,24.29,24.29,6800.0,24.2446,24.2446,24.2247,24.2247,6800.0
2010-02-25 11:50:00,24.29,24.29,24.19,24.2,28200.0,24.2247,24.2247,24.1249,24.1349,28200.0
2010-02-25 11:55:00,24.2,24.21,24.17,24.17,5800.0,24.1349,24.1449,24.105,24.105,5800.0
2010-02-25 12:00:00,24.14,24.15,24.13,24.13,3000.0,24.0751,24.085,24.0651,24.0651,3000.0
2010-02-25 12:05:00,24.12,24.16,24.09,24.14,7800.0,24.0551,24.095,24.0252,24.0751,7800.0
2010-02-25 12:10:00,24.16,24.16,24.12,24.13,4500.0,24.095,24.095,24.0551,24.0651,4500.0
2010-02-25 12:15:00,24.13,24.23,24.12,24.22,10100.0,24.0651,24.1648,24.0551,24.1548,10100.0
2010-02-25 12:20:00,24.21,24.21,24.19,24.2,5300.0,24.1449,24.1449,24.1249,24.1349,5300.0
2010-02-25 12:25:00,24.2,24.21,24.2,24.21,7400.0,24.1349,24.1449,24.1349,24.1449,7400.0
2010-02-25 12:30:00,24.21,24.21,24.19,24.19,3500.0,24.1449,24.1449,24.1249,24.1249,3500.0
2010-02-25 12:35:00,24.18,24.18,24.11,24.11,3400.0,24.1149,24.1149,24.0451,24.0451,3400.0
2010-02-25 12:40:00,24.12,24.17,24.11,24.17,4400.0,24.0551,24.105,24.0451,24.105,4400.0
2010-02-25 12:45:00,24.18,24.18,24.13,24.14,1400.0,24.1149,24.1149,24.0651,24.0751,1400.0
2010-02-25 12:50:00,24.12,24.13,24.1,24.1,900.0,24.0551,24.0651,24.0352,24.0352,900.0
2010-02-25 12:55:00,24.11,24.12,24.07,24.07,3000.0,24.0451,24.0551,24.0052,24.0052,3000.0
2010-02-25 13:00:00,24.08,24.09,24.03,24.04,5800.0,24.0152,24.0252,23.9654,23.9753,5800.0
2010-02-25 13:05:00,24.03,24.04,24.02,24.03,4100.0,23.9654,23.9753,23.9554,23.9654,4100.0
2010-02-25 13:10:00,24.03,24.04,24.03,24.04,1600.0,23.9654,23.9753,23.9654,23.9753,1600.0
2010-02-25 13:15:00,24.05,24.06,24.05,24.06,2900.0,23.9853,23.9953,23.9853,23.9953,2900.0
2010-02-25 13:20:00,24.06,24.12,24.06,24.11,3000.0,23.9953,24.0551,23.9953,24.0451,3000.0
2010-02-25 13:25:00,24.11,24.12,24.1,24.11,4300.0,24.0451,24.0551,24.0352,24.0451,4300.0
2010-02-25 13:30:00,24.12,24.18,24.11,24.18,3800.0,24.0551,24.1149,24.0451,24.1149,3800.0
2010-02-25 13:35:00,24.17,24.22,24.16,24.21,4100.0,24.105,24.1548,24.095,24.1449,4100.0
2010-02-25 13:40:00,24.2,24.22,24.19,24.19,2400.0,24.1349,24.1548,24.1249,24.1249,2400.0
2010-02-25 13:45:00,24.2,24.25,24.2,24.25,9300.0,24.1349,24.1848,24.1349,24.1848,9300.0
2010-02-25 13:50:00,24.25,24.25,24.22,24.22,3900.0,24.1848,24.1848,24.1548,24.1548,3900.0
2010-02-25 13:55:00,24.23,24.39,24.23,24.34,8400.0,24.1648,24.3244,24.1648,24.2745,8400.0
2010-02-25 14:00:00,24.33,24.39,24.17,24.18,8800.0,24.2645,24.3244,24.105,24.1149,8800.0
2010-02-25 14:05:00,24.21,24.27,24.21,24.26,4300.0,24.1449,24.2047,24.1449,24.1947,4300.0
2010-02-25 14:10:00,24.23,24.28,24.23,24.27,4800.0,24.1648,24.2147,24.1648,24.2047,4800.0
2010-02-25 14:15:00,24.27,24.27,24.26,24.26,2000.0,24.2047,24.2047,24.1947,24.1947,2000.0
2010-02-25 14:20:00,24.27,24.35,24.27,24.32,12300.0,24.2047,24.2845,24.2047,24.2546,12300.0
2010-02-25 14:25:00,24.34,24.34,24.27,24.28,2600.0,24.2745,24.2745,24.2047,24.2147,2600.0
2010-02-25 14:30:00,24.27,24.41,24.27,24.41,24800.0,24.2047,24.3443,24.2047,24.3443,24800.0
2010-02-25 14:35:00,24.4,24.4,24.31,24.35,6100.0,24.3344,24.3344,24.2446,24.2845,6100.0
2010-02-25 14:40:00,24.35,24.4,24.35,24.4,1200.0,24.2845,24.3344,24.2845,24.3344,1200.0
2010-02-25 14:45:00,24.4,24.4,24.32,24.32,5000.0,24.3344,24.3344,24.2546,24.2546,5000.0
2010-02-25 14:50:00,24.32,24.32,24.28,24.29,5300.0,24.2546,24.2546,24.2147,24.2247,5300.0
2010-02-25 14:55:00,24.29,24.3,24.29,24.3,1300.0,24.2247,24.2346,24.2247,24.2346,1300.0
2010-02-25 15:00:00,24.31,24.39,24.31,24.39,5100.0,24.2446,24.3244,24.2446,24.3244,5100.0
2010-02-25 15:05:00,24.38,24.42,24.38,24.4,12600.0,24.3144,24.3543,24.3144,24.3344,12600.0
2010-02-25 15:10:00,24.4,24.4,24.34,24.34,9600.0,24.3344,24.3344,24.2745,24.2745,9600.0
2010-02-25 15:15:00,24.34,24.34,24.25,24.25,6300.0,24.2745,24.2745,24.1848,24.1848,6300.0
2010-02-25 15:20:00,24.24,24.27,24.22,24.25,3300.0,24.1748,24.2047,24.1548,24.1848,3300.0
2010-02-25 15:25:00,24.26,24.32,24.26,24.3,2900.0,24.1947,24.2546,24.1947,24.2346,2900.0
2010-02-25 15:30:00,24.31,24.36,24.3,24.36,4200.0,24.2446,24.2945,24.2346,24.2945,4200.0
2010-02-25 15:35:00,24.35,24.37,24.32,24.36,8000.0,24.2845,24.3044,24.2546,24.2945,8000.0
2010-02-25 15:40:00,24.36,24.38,24.35,24.35,7400.0,24.2945,24.3144,24.2845,24.2845,7400.0
2010-02-25 15:45:00,24.36,24.38,24.33,24.33,8700.0,24.2945,24.3144,24.2645,24.2645,8700.0
2010-02-25 15:50:00,24.33,24.33,24.3,24.32,7100.0,24.2645,24.2645,24.2346,24.2546,7100.0
2010-02-25 15:55:00,24.31,24.35,24.31,24.35,26200.0,24.2446,24.2845,24.2446,24.2845,26200.0
2010-02-26 09:30:00,24.34,24.48,24.23,24.36,4000.0,24.2745,24.4141,24.1648,24.2945,4000.0
2010-02-26 09:35:00,24.33,24.38,24.14,24.18,8600.0,24.2645,24.3144,24.0751,24.1149,8600.0
2010-02-26 09:40:00,24.18,24.33,24.16,24.33,9100.0,24.1149,24.2645,24.095,24.2645,9100.0
2010-02-26 09:45:00,24.33,24.45,24.33,24.36,3000.0,24.2645,24.3842,24.2645,24.2945,3000.0
2010-02-26 09:50:00,24.37,24.37,24.28,24.36,4300.0,24.3044,24.3044,24.2147,24.2945,4300.0
2010-02-26 09:55:00,24.36,24.39,24.22,24.22,5800.0,24.2945,24.3244,24.1548,24.1548,5800.0
2010-02-26 10:00:00,24.22,24.3,24.11,24.2,10500.0,24.1548,24.2346,24.0451,24.1349,10500.0
2010-02-26 10:05:00,24.17,24.18,24.03,24.17,10400.0,24.105,24.1149,23.9654,24.105,10400.0
2010-02-26 10:10:00,24.15,24.29,24.14,24.27,8000.0,24.085,24.2247,24.0751,24.2047,8000.0
2010-02-26 10:15:00,24.25,24.26,24.2,24.25,6100.0,24.1848,24.1947,24.1349,24.1848,6100.0
2010-02-26 10:20:00,24.26,24.37,24.26,24.37,3100.0,24.1947,24.3044,24.1947,24.3044,3100.0
2010-02-26 10:25:00,24.37,24.39,24.36,24.36,5900.0,24.3044,24.3244,24.2945,24.2945,5900.0
2010-02-26 10:30:00,24.36,24.51,24.36,24.43,12000.0,24.2945,24.4441,24.2945,24.3643,12000.0
2010-02-26 10:35:00,24.41,24.65,24.4,24.61,12800.0,24.3443,24.5837,24.3344,24.5438,12800.0
2010-02-26 10:40:00,24.57,24.58,24.54,24.58,5800.0,24.5039,24.5139,24.474,24.5139,5800.0
2010-02-26 10:45:00,24.59,24.59,24.53,24.53,6800.0,24.5238,24.5238,24.464,24.464,6800.0
2010-02-26 10:50:00,24.53,24.56,24.53,24.56,6800.0,24.464,24.4939,24.464,24.4939,6800.0
2010-02-26 10:55:00,24.52,24.55,24.51,24.51,4200.0,24.454,24.484,24.4441,24.4441,4200.0
2010-02-26 11:00:00,24.49,24.49,24.44,24.44,4600.0,24.4241,24.4241,24.3742,24.3742,4600.0
2010-02-26 11:05:00,24.41,24.49,24.41,24.45,8000.0,24.3443,24.4241,24.3443,24.3842,8000.0
2010-02-26 11:10:00,24.45,24.47,24.45,24.45,2600.0,24.3842,24.4042,24.3842,24.3842,2600.0
2010-02-26 11:15:00,24.44,24.53,24.44,24.52,9000.0,24.3742,24.464,24.3742,24.454,9000.0
2010-02-26 11:20:00,24.52,24.53,24.48,24.5,8100.0,24.454,24.464,24.4141,24.4341,8100.0
2010-02-26 11:25:00,24.5,24.51,24.5,24.5,4500.0,24.4341,24.4441,24.4341,24.4341,4500.0
2010-02-26 11:30:00,24.5,24.52,24.5,24.5,4200.0,24.4341,24.454,24.4341,24.4341,4200.0
2010-02-26 11:35:00,24.51,24.57,24.5,24.56,3600.0,24.4441,24.5039,24.4341,24.4939,3600.0
2010-02-26 11:40:00,24.56,24.57,24.51,24.51,9100.0,24.4939,24.5039,24.4441,24.4441,9100.0
2010-02-26 11:45:00,24.51,24.53,24.5,24.52,4600.0,24.4441,24.464,24.4341,24.454,4600.0
2010-02-26 11:50:00,24.51,24.51,24.48,24.48,6300.0,24.4441,24.4441,24.4141,24.4141,6300.0
2010-02-26 11:55:00,24.47,24.48,24.45,24.48,3700.0,24.4042,24.4141,24.3842,24.4141,3700.0
2010-02-26 12:00:00,24.49,24.5,24.44,24.49,5900.0,24.4241,24.4341,24.3742,24.4241,5900.0
2010-02-26 12:05:00,24.5,24.5,24.43,24.43,4200.0,24.4341,24.4341,24.3643,24.3643,4200.0
2010-02-26 12:10:00,24.42,24.47,24.4,24.47,4600.0,24.3543,24.4042,24.3344,24.4042,4600.0
2010-02-26 12:15:00,24.46,24.46,24.37,24.44,5500.0,24.3942,24.3942,24.3044,24.3742,5500.0
2010-02-26 12:20:00,24.45,24.49,24.36,24.38,7600.0,24.3842,24.4241,24.2945,24.3144,7600.0
2010-02-26 12:25:00,24.37,24.38,24.31,24.32,6800.0,24.3044,24.3144,24.2446,24.2546,6800.0
2010-02-26 12:30:00,24.33,24.34,24.33,24.34,4000.0,24.2645,24.2745,24.2645,24.2745,4000.0
2010-02-26 12:35:00,24.35,24.4,24.33,24.39,7500.0,24.2845,24.3344,24.2645,24.3244,7500.0
2010-02-26 12:40:00,24.4,24.42,24.4,24.4,2300.0,24.3344,24.3543,24.3344,24.3344,2300.0
2010-02-26 12:45:00,24.4,24.48,24.37,24.37,4500.0,24.3344,24.4141,24.3044,24.3044,4500.0
2010-02-26 12:50:00,24.36,24.38,24.3,24.35,7000.0,24.2945,24.3144,24.2346,24.2845,7000.0
2010-02-26 12:55:00,24.35,24.38,24.34,24.38,4400.0,24.2845,24.3144,24.2745,24.3144,4400.0
2010-02-26 13:00:00,24.38,24.39,24.36,24.36,5200.0,24.3144,24.3244,24.2945,24.2945,5200.0
2010-02-26 13:05:00,24.36,24.39,24.33,24.38,6000.0,24.2945,24.3244,24.2645,24.3144,6000.0
2010-02-26 13:10:00,24.37,24.41,24.37,24.4,2200.0,24.3044,24.3443,24.3044,24.3344,2200.0
2010-02-26 13:15:00,24.4,24.41,24.38,24.38,2400.0,24.3344,24.3443,24.3144,24.3144,2400.0
2010-02-26 13:20:00,24.38,24.41,24.38,24.4,1600.0,24.3144,24.3443,24.3144,24.3344,1600.0
2010-02-26 13:25:00,24.4,24.49,24.4,24.43,3000.0,24.3344,24.4241,24.3344,24.3643,3000.0
2010-02-26 13:30:00,24.42,24.51,24.4,24.51,3100.0,24.3543,24.4441,24.3344,24.4441,3100.0
2010-02-26 13:35:00,24.49,24.51,24.46,24.49,1600.0,24.4241,24.4441,24.3942,24.4241,1600.0
2010-02-26 13:40:00,24.5,24.51,24.5,24.5,2700.0,24.4341,24.4441,24.4341,24.4341,2700.0
2010-02-26 13:45:00,24.51,24.54,24.5,24.5,2600.0,24.4441,24.474,24.4341,24.4341,2600.0
2010-02-26 13:50:00,24.5,24.51,24.48,24.49,3900.0,24.4341,24.4441,24.4141,24.4241,3900.0
2010-02-26 13:55:00,24.5,24.59,24.5,24.57,4500.0,24.4341,24.5238,24.4341,24.5039,4500.0
2010-02-26 14:00:00,24.57,24.57,24.5,24.5,3300.0,24.5039,24.5039,24.4341,24.4341,3300.0
2010-02-26 14:05:00,24.5,24.5,24.47,24.48,4200.0,24.4341,24.4341,24.4042,24.4141,4200.0
2010-02-26 14:10:00,24.48,24.52,24.47,24.52,3600.0,24.4141,24.454,24.4042,24.454,3600.0
2010-02-26 14:15:00,24.52,24.55,24.52,24.54,2700.0,24.454,24.484,24.454,24.474,2700.0
2010-02-26 14:20:00,24.53,24.54,24.48,24.51,4000.0,24.464,24.474,24.4141,24.4441,4000.0
2010-02-26 14:25:00,24.53,24.53,24.51,24.52,3200.0,24.464,24.464,24.4441,24.454,3200.0
2010-02-26 14:30:00,24.53,24.54,24.52,24.53,3600.0,24.464,24.474,24.454,24.464,3600.0
2010-02-26 14:35:00,24.53,24.54,24.49,24.52,3700.0,24.464,24.474,24.4241,24.454,3700.0
2010-02-26 14:40:00,24.53,24.54,24.51,24.53,3900.0,24.464,24.474,24.4441,24.464,3900.0
2010-02-26 14:45:00,24.53,24.58,24.53,24.58,7700.0,24.464,24.5139,24.464,24.5139,7700.0
2010-02-26 14:50:00,24.56,24.58,24.56,24.57,3400.0,24.4939,24.5139,24.4939,24.5039,3400.0
2010-02-26 14:55:00,24.58,24.61,24.57,24.61,6600.0,24.5139,24.5438,24.5039,24.5438,6600.0
2010-02-26 15:00:00,24.61,24.62,24.57,24.6,6700.0,24.5438,24.5538,24.5039,24.5338,6700.0
2010-02-26 15:05:00,24.58,24.61,24.57,24.61,5200.0,24.5139,24.5438,24.5039,24.5438,5200.0
2010-02-26 15:10:00,24.61,24.69,24.61,24.63,3800.0,24.5438,24.6236,24.5438,24.5637,3800.0
2010-02-26 15:15:00,24.63,24.7,24.63,24.64,3300.0,24.5637,24.6336,24.5637,24.5737,3300.0
2010-02-26 15:20:00,24.66,24.67,24.64,24.66,6200.0,24.5937,24.6036,24.5737,24.5937,6200.0
2010-02-26 15:25:00,24.67,24.69,24.62,24.63,6200.0,24.6036,24.6236,24.5538,24.5637,6200.0
2010-02-26 15:30:00,24.64,24.64,24.57,24.58,6700.0,24.5737,24.5737,24.5039,24.5139,6700.0
2010-02-26 15:35:00,24.58,24.61,24.58,24.6,4400.0,24.5139,24.5438,24.5139,24.5338,4400.0
2010-02-26 15:40:00,24.61,24.61,24.53,24.56,4800.0,24.5438,24.5438,24.464,24.4939,4800.0
2010-02-26 15:45:00,24.56,24.56,24.51,24.54,10500.0,24.4939,24.4939,24.4441,24.474,10500.0
2010-02-26 15:50:00,24.54,24.56,24.52,24.52,14200.0,24.474,24.4939,24.454,24.454,14200.0
2010-02-26 15:55:00,24.52,24.53,24.44,24.48,32700.0,24.454,24.464,24.3742,24.4141,32700.0
2010-03-01 09:30:00,24.53,24.6,24.0,24.02,36100.0,24.464,24.5338,23.9354,23.9554,36100.0
2010-03-01 09:35:00,24.01,24.61,24.01,24.59,14100.0,23.9454,24.5438,23.9454,24.5238,14100.0
2010-03-01 09:40:00,24.57,24.85,24.51,24.78,8700.0,24.5039,24.7831,24.4441,24.7133,8700.0
2010-03-01 09:45:00,24.78,24.97,24.7,24.94,4700.0,24.7133,24.9028,24.6336,24.8729,4700.0
2010-03-01 09:50:00,24.96,25.02,24.78,24.81,9800.0,24.8929,24.9527,24.7133,24.7433,9800.0
2010-03-01 09:55:00,24.81,24.86,24.8,24.83,4400.0,24.7433,24.7931,24.7333,24.7632,4400.0
2010-03-01 10:00:00,24.83,24.95,24.68,24.95,10200.0,24.7632,24.8829,24.6136,24.8829,10200.0
2010-03-01 10:05:00,24.97,25.07,24.95,25.01,5900.0,24.9028,25.0026,24.8829,24.9427,5900.0
2010-03-01 10:10:00,25.01,25.12,25.0,25.03,10400.0,24.9427,25.0524,24.9327,24.9627,10400.0
2010-03-01 10:15:00,25.02,25.17,25.02,25.17,13200.0,24.9527,25.1023,24.9527,25.1023,13200.0
2010-03-01 10:20:00,25.15,25.15,25.03,25.04,16000.0,25.0823,25.0823,24.9627,24.9726,16000.0
2010-03-01 10:25:00,25.03,25.07,25.0,25.06,7400.0,24.9627,25.0026,24.9327,24.9926,7400.0
2010-03-01 10:30:00,25.06,25.15,25.05,25.15,6400.0,24.9926,25.0823,24.9826,25.0823,6400.0
2010-03-01 10:35:00,25.13,25.16,25.13,25.16,4300.0,25.0624,25.0923,25.0624,25.0923,4300.0
2010-03-01 10:40:00,25.16,25.29,25.16,25.24,18100.0,25.0923,25.222,25.0923,25.1721,18100.0
2010-03-01 10:45:00,25.24,25.3,25.21,25.29,10700.0,25.1721,25.2319,25.1422,25.222,10700.0
2010-03-01 10:50:00,25.3,25.36,25.28,25.35,6400.0,25.2319,25.2918,25.212,25.2818,6400.0
2010-03-01 10:55:00,25.35,25.41,25.35,25.36,10600.0,25.2818,25.3416,25.2818,25.2918,10600.0
2010-03-01 11:00:00,25.34,25.44,25.32,25.44,7600.0,25.2718,25.3716,25.2519,25.3716,7600.0
2010-03-01 11:05:00,25.44,25.5,25.43,25.5,4300.0,25.3716,25.4314,25.3616,25.4314,4300.0
2010-03-01 11:10:00,25.5,25.51,25.47,25.49,4800.0,25.4314,25.4414,25.4015,25.4214,4800.0
2010-03-01 11:15:00,25.46,25.55,25.46,25.55,8700.0,25.3915,25.4813,25.3915,25.4813,8700.0
2010-03-01 11:20:00,25.55,25.58,25.52,25.55,7500.0,25.4813,25.5112,25.4513,25.4813,7500.0
2010-03-01 11:25:00,25.52,25.55,25.5,25.51,7500.0,25.4513,25.4813,25.4314,25.4414,7500.0
2010-03-01 11:30:00,25.52,25.62,25.52,25.56,5600.0,25.4513,25.5511,25.4513,25.4912,5600.0
2010-03-01 11:35:00,25.54,25.56,25.48,25.51,5100.0,25.4713,25.4912,25.4115,25.4414,5100.0
2010-03-01 11:40:00,25.51,25.58,25.5,25.53,13900.0,25.4414,25.5112,25.4314,25.4613,13900.0
2010-03-01 11:45:00,25.53,25.54,25.49,25.5,4100.0,25.4613,25.4713,25.4214,25.4314,4100.0
2010-03-01 11:50:00,25.5,25.51,25.48,25.51,3000.0,25.4314,25.4414,25.4115,25.4414,3000.0
2010-03-01 11:55:00,25.5,25.59,25.5,25.54,6400.0,25.4314,25.5212,25.4314,25.4713,6400.0
2010-03-01 12:00:00,25.53,25.54,25.49,25.52,5800.0,25.4613,25.4713,25.4214,25.4513,5800.0
2010-03-01 12:05:00,25.52,25.64,25.52,25.59,7500.0,25.4513,25.571,25.4513,25.5212,7500.0
2010-03-01 12:10:00,25.59,25.6,25.58,25.58,2300.0,25.5212,25.5311,25.5112,25.5112,2300.0
2010-03-01 12:15:00,25.59,25.61,25.58,25.6,7700.0,25.5212,25.5411,25.5112,25.5311,7700.0
2010-03-01 12:20:00,25.6,25.61,25.57,25.58,6700.0,25.5311,25.5411,25.5012,25.5112,6700.0
2010-03-01 12:25:00,25.58,25.61,25.58,25.59,2300.0,25.5112,25.5411,25.5112,25.5212,2300.0
2010-03-01 12:30:00,25.57,25.59,25.57,25.59,2400.0,25.5012,25.5212,25.5012,25.5212,2400.0
2010-03-01 12:35:00,25.59,25.6,25.57,25.58,3200.0,25.5212,25.5311,25.5012,25.5112,3200.0
2010-03-01 12:40:00,25.58,25.59,25.56,25.57,8300.0,25.5112,25.5212,25.4912,25.5012,8300.0
2010-03-01 12:45:00,25.58,25.59,25.57,25.58,8400.0,25.5112,25.5212,25.5012,25.5112,8400.0
2010-03-01 12:50:00,25.58,25.58,25.57,25.58,2200.0,25.5112,25.5112,25.5012,25.5112,2200.0
2010-03-01 12:55:00,25.57,25.58,25.5,25.5,4800.0,25.5012,25.5112,25.4314,25.4314,4800.0
2010-03-01 13:00:00,25.49,25.5,25.46,25.47,4100.0,25.4214,25.4314,25.3915,25.4015,4100.0
2010-03-01 13:05:00,25.47,25.48,25.47,25.47,600.0,25.4015,25.4115,25.4015,25.4015,600.0
2010-03-01 13:10:00,25.48,25.5,25.48,25.49,2400.0,25.4115,25.4314,25.4115,25.4214,2400.0
2010-03-01 13:15:00,25.48,25.5,25.46,25.47,3700.0,25.4115,25.4314,25.3915,25.4015,3700.0
2010-03-01 13:20:00,25.48,25.49,25.46,25.49,4500.0,25.4115,25.4214,25.3915,25.4214,4500.0
2010-03-01 13:25:00,25.48,25.49,25.47,25.48,2400.0,25.4115,25.4214,25.4015,25.4115,2400.0
2010-03-01 13:30:00,25.5,25.5,25.46,25.47,5600.0,25.4314,25.4314,25.3915,25.4015,5600.0
2010-03-01 13:35:00,25.48,25.5,25.48,25.49,2800.0,25.4115,25.4314,25.4115,25.4214,2800.0
2010-03-01 13:40:00,25.5,25.5,25.48,25.48,1900.0,25.4314,25.4314,25.4115,25.4115,1900.0
2010-03-01 13:45:00,25.49,25.57,25.49,25.55,6200.0,25.4214,25.5012,25.4214,25.4813,6200.0
2010-03-01 13:50:00,25.54,25.54,25.52,25.52,2400.0,25.4713,25.4713,25.4513,25.4513,2400.0
2010-03-01 13:55:00,25.53,25.53,25.45,25.45,2700.0,25.4613,25.4613,25.3815,25.3815,2700.0
2010-03-01 14:00:00,25.45,25.45,25.42,25.43,2600.0,25.3815,25.3815,25.3516,25.3616,2600.0
2010-03-01 14:05:00,25.43,25.44,25.42,25.42,6600.0,25.3616,25.3716,25.3516,25.3516,6600.0
2010-03-01 14:10:00,25.43,25.43,25.4,25.41,3100.0,25.3616,25.3616,25.3317,25.3416,3100.0
2010-03-01 14:15:00,25.4,25.46,25.4,25.44,4500.0,25.3317,25.3915,25.3317,25.3716,4500.0
2010-03-01 14:20:00,25.44,25.44,25.42,25.42,2600.0,25.3716,25.3716,25.3516,25.3516,2600.0
2010-03-01 14:25:00,25.43,25.43,25.38,25.39,2800.0,25.3616,25.3616,25.3117,25.3217,2800.0
2010-03-01 14:30:00,25.38,25.4,25.38,25.4,800.0,25.3117,25.3317,25.3117,25.3317,800.0
2010-03-01 14:35:00,25.4,25.4,25.33,25.33,3400.0,25.3317,25.3317,25.2619,25.2619,3400.0
2010-03-01 14:40:00,25.32,25.36,25.3,25.36,6500.0,25.2519,25.2918,25.2319,25.2918,6500.0
2010-03-01 14:45:00,25.36,25.36,25.32,25.32,3100.0,25.2918,25.2918,25.2519,25.2519,3100.0
2010-03-01 14:50:00,25.32,25.32,25.28,25.32,4000.0,25.2519,25.2519,25.212,25.2519,4000.0
2010-03-01 14:55:00,25.32,25.35,25.3,25.31,5300.0,25.2519,25.2818,25.2319,25.2419,5300.0
2010-03-01 15:00:00,25.33,25.38,25.31,25.31,7700.0,25.2619,25.3117,25.2419,25.2419,7700.0
2010-03-01 15:05:00,25.3,25.33,25.27,25.33,9700.0,25.2319,25.2619,25.202,25.2619,9700.0
2010-03-01 15:10:00,25.33,25.35,25.32,25.33,2500.0,25.2619,25.2818,25.2519,25.2619,2500.0
2010-03-01 15:15:00,25.33,25.35,25.31,25.35,3700.0,25.2619,25.2818,25.2419,25.2818,3700.0
2010-03-01 15:20:00,25.33,25.36,25.32,25.35,4800.0,25.2619,25.2918,25.2519,25.2818,4800.0
2010-03-01 15:25:00,25.36,25.43,25.36,25.39,8500.0,25.2918,25.3616,25.2918,25.3217,8500.0
2010-03-01 15:30:00,25.39,25.41,25.35,25.36,10700.0,25.3217,25.3416,25.2818,25.2918,10700.0
2010-03-01 15:35:00,25.36,25.38,25.34,25.37,8400.0,25.2918,25.3117,25.2718,25.3017,8400.0
2010-03-01 15:40:00,25.37,25.37,25.32,25.35,19100.0,25.3017,25.3017,25.2519,25.2818,19100.0
2010-03-01 15:45:00,25.35,25.36,25.33,25.35,10800.0,25.2818,25.2918,25.2619,25.2818,10800.0
2010-03-01 15:50:00,25.35,25.35,25.23,25.27,43700.0,25.2818,25.2818,25.1621,25.202,43700.0
2010-03-01 15:55:00,25.26,25.37,25.21,25.36,38700.0,25.192,25.3017,25.1422,25.2918,38700.0
2010-03-02 09:30:00,25.32,25.39,25.03,25.11,11200.0,25.2519,25.3217,24.9627,25.0424,11200.0
2010-03-02 09:35:00,25.14,25.22,25.04,25.08,6400.0,25.0724,25.1522,24.9726,25.0125,6400.0
2010-03-02 09:40:00,25.07,25.07,24.92,25.07,4500.0,25.0026,25.0026,24.853,25.0026,4500.0
2010-03-02 09:45:00,25.06,25.07,25.03,25.04,3900.0,24.9926,25.0026,24.9627,24.9726,3900.0
2010-03-02 09:50:00,25.05,25.05,24.98,24.98,2100.0,24.9826,24.9826,24.9128,24.9128,2100.0
2010-03-02 09:55:00,24.96,25.06,24.96,25.06,4600.0,24.8929,24.9926,24.8929,24.9926,4600.0
2010-03-02 10:00:00,25.05,25.16,25.05,25.12,3500.0,24.9826,25.0923,24.9826,25.0524,3500.0
2010-03-02 10:05:00,25.11,25.11,25.04,25.04,1900.0,25.0424,25.0424,24.9726,24.9726,1900.0
2010-03-02 10:10:00,25.04,25.04,24.95,24.95,1400.0,24.9726,24.9726,24.8829,24.8829,1400.0
2010-03-02 10:15:00,24.99,25.01,24.87,25.01,13000.0,24.9228,24.9427,24.8031,24.9427,13000.0
2010-03-02 10:20:00,25.03,25.19,25.03,25.18,3900.0,24.9627,25.1222,24.9627,25.1123,3900.0
2010-03-02 10:25:00,25.19,25.24,25.19,25.24,600.0,25.1222,25.1721,25.1222,25.1721,600.0
2010-03-02 10:30:00,25.26,25.28,25.2,25.28,5100.0,25.192,25.212,25.1322,25.212,5100.0
2010-03-02 10:35:00,25.28,25.36,25.28,25.35,3000.0,25.212,25.2918,25.212,25.2818,3000.0
2010-03-02 10:40:00,25.37,25.39,25.31,25.32,3400.0,25.3017,25.3217,25.2419,25.2519,3400.0
2010-03-02 10:45:00,25.32,25.33,25.29,25.33,2400.0,25.2519,25.2619,25.222,25.2619,2400.0
2010-03-02 10:50:00,25.33,25.34,25.28,25.28,2800.0,25.2619,25.2718,25.212,25.212,2800.0
2010-03-02 10:55:00,25.28,25.28,25.25,25.25,400.0,25.212,25.212,25.1821,25.1821,400.0
2010-03-02 11:00:00,25.25,25.27,25.23,25.26,3200.0,25.1821,25.202,25.1621,25.192,3200.0
2010-03-02 11:05:00,25.25,25.26,25.24,25.25,700.0,25.1821,25.192,25.1721,25.1821,700.0
2010-03-02 11:10:00,25.24,25.24,25.2,25.2,2600.0,25.1721,25.1721,25.1322,25.1322,2600.0
2010-03-02 11:15:00,25.19,25.19,25.15,25.16,2400.0,25.1222,25.1222,25.0823,25.0923,2400.0
2010-03-02 11:20:00,25.16,25.16,25.12,25.12,3400.0,25.0923,25.0923,25.0524,25.0524,3400.0
2010-03-02 11:25:00,25.13,25.2,25.12,25.2,3300.0,25.0624,25.1322,25.0524,25.1322,3300.0
2010-03-02 11:30:00,25.22,25.24,25.22,25.23,1700.0,25.1522,25.1721,25.1522,25.1621,1700.0
2010-03-02 11:35:00,25.24,25.25,25.23,25.25,700.0,25.1721,25.1821,25.1621,25.1821,700.0
2010-03-02 11:40:00,25.27,25.41,25.27,25.39,1300.0,25.202,25.3416,25.202,25.3217,1300.0
2010-03-02 11:45:00,25.41,25.49,25.39,25.4,12500.0,25.3416,25.4214,25.3217,25.3317,12500.0
2010-03-02 11:50:00,25.4,25.47,25.4,25.45,7700.0,25.3317,25.4015,25.3317,25.3815,7700.0
2010-03-02 11:55:00,25.45,25.49,25.42,25.49,3800.0,25.3815,25.4214,25.3516,25.4214,3800.0
2010-03-02 12:00:00,25.51,25.51,25.46,25.5,2400.0,25.4414,25.4414,25.3915,25.4314,2400.0
2010-03-02 12:05:00,25.52,25.56,25.52,25.53,2300.0,25.4513,25.4912,25.4513,25.4613,2300.0
2010-03-02 12:10:00,25.54,25.54,25.5,25.5,4200.0,25.4713,25.4713,25.4314,25.4314,4200.0
2010-03-02 12:15:00,25.5,25.51,25.5,25.5,1900.0,25.4314,25.4414,25.4314,25.4314,1900.0
2010-03-02 12:20:00,25.5,25.51,25.5,25.5,1700.0,25.4314,25.4414,25.4314,25.4314,1700.0
2010-03-02 12:25:00,25.5,25.53,25.5,25.52,3400.0,25.4314,25.4613,25.4314,25.4513,3400.0
2010-03-02 12:30:00,25.52,25.54,25.52,25.53,1700.0,25.4513,25.4713,25.4513,25.4613,1700.0
2010-03-02 12:35:00,25.53,25.53,25.5,25.5,9900.0,25.4613,25.4613,25.4314,25.4314,9900.0
2010-03-02 12:40:00,25.5,25.51,25.5,25.5,2600.0,25.4314,25.4414,25.4314,25.4314,2600.0
2010-03-02 12:45:00,25.5,25.5,25.45,25.45,2800.0,25.4314,25.4314,25.3815,25.3815,2800.0
2010-03-02 12:50:00,25.45,25.46,25.45,25.45,4800.0,25.3815,25.3915,25.3815,25.3815,4800.0
2010-03-02 12:55:00,25.46,25.51,25.45,25.5,2100.0,25.3915,25.4414,25.3815,25.4314,2100.0
2010-03-02 13:00:00,25.5,25.51,25.49,25.51,2000.0,25.4314,25.4414,25.4214,25.4414,2000.0
2010-03-02 13:05:00,25.5,25.51,25.49,25.5,3400.0,25.4314,25.4414,25.4214,25.4314,3400.0
2010-03-02 13:10:00,25.49,25.5,25.49,25.5,11700.0,25.4214,25.4314,25.4214,25.4314,11700.0
2010-03-02 13:15:00,25.5,25.5,25.49,25.5,4800.0,25.4314,25.4314,25.4214,25.4314,4800.0
2010-03-02 13:20:00,25.51,25.51,25.46,25.46,4800.0,25.4414,25.4414,25.3915,25.3915,4800.0
2010-03-02 13:25:00,25.47,25.5,25.46,25.48,3600.0,25.4015,25.4314,25.3915,25.4115,3600.0
2010-03-02 13:30:00,25.47,25.56,25.47,25.56,4600.0,25.4015,25.4912,25.4015,25.4912,4600.0
2010-03-02 13:35:00,25.57,25.58,25.56,25.56,2600.0,25.5012,25.5112,25.4912,25.4912,2600.0
2010-03-02 13:40:00,25.55,25.63,25.55,25.57,31400.0,25.4813,25.561,25.4813,25.5012,31400.0
2010-03-02 13:45:00,25.58,25.59,25.56,25.56,2200.0,25.5112,25.5212,25.4912,25.4912,2200.0
2010-03-02 13:50:00,25.56,25.57,25.5,25.5,11300.0,25.4912,25.5012,25.4314,25.4314,11300.0
2010-03-02 13:55:00,25.5,25.54,25.49,25.5,5100.0,25.4314,25.4713,25.4214,25.4314,5100.0
2010-03-02 14:00:00,25.49,25.55,25.49,25.53,2200.0,25.4214,25.4813,25.4214,25.4613,2200.0
2010-03-02 14:05:00,25.51,25.51,25.48,25.5,3100.0,25.4414,25.4414,25.4115,25.4314,3100.0
2010-03-02 14:10:00,25.5,25.5,25.49,25.49,1300.0,25.4314,25.4314,25.4214,25.4214,1300.0
2010-03-02 14:15:00,25.48,25.49,25.48,25.48,500.0,25.4115,25.4214,25.4115,25.4115,500.0
2010-03-02 14:20:00,25.48,25.5,25.46,25.47,3300.0,25.4115,25.4314,25.3915,25.4015,3300.0
2010-03-02 14:25:00,25.47,25.48,25.45,25.45,7100.0,25.4015,25.4115,25.3815,25.3815,7100.0
2010-03-02 14:30:00,25.45,25.46,25.43,25.43,3600.0,25.3815,25.3915,25.3616,25.3616,3600.0
2010-03-02 14:35:00,25.43,25.44,25.42,25.43,1100.0,25.3616,25.3716,25.3516,25.3616,1100.0
2010-03-02 14:40:00,25.44,25.44,25.41,25.41,3100.0,25.3716,25.3716,25.3416,25.3416,3100.0
2010-03-02 14:45:00,25.41,25.43,25.41,25.42,800.0,25.3416,25.3616,25.3416,25.3516,800.0
2010-03-02 14:50:00,25.41,25.41,25.4,25.4,1900.0,25.3416,25.3416,25.3317,25.3317,1900.0
2010-03-02 14:55:00,25.4,25.43,25.4,25.42,1400.0,25.3317,25.3616,25.3317,25.3516,1400.0
2010-03-02 15:00:00,25.43,25.49,25.42,25.49,1500.0,25.3616,25.4214,25.3516,25.4214,1500.0
2010-03-02 15:05:00,25.47,25.5,25.47,25.5,6100.0,25.4015,25.4314,25.4015,25.4314,6100.0
2010-03-02 15:10:00,25.49,25.5,25.49,25.5,2900.0,25.4214,25.4314,25.4214,25.4314,2900.0
2010-03-02 15:15:00,25.5,25.5,25.44,25.44,5100.0,25.4314,25.4314,25.3716,25.3716,5100.0
2010-03-02 15:20:00,25.44,25.44,25.39,25.39,4500.0,25.3716,25.3716,25.3217,25.3217,4500.0
2010-03-02 15:25:00,25.39,25.46,25.39,25.46,5700.0,25.3217,25.3915,25.3217,25.3915,5700.0
2010-03-02 15:30:00,25.45,25.49,25.41,25.49,12300.0,25.3815,25.4214,25.3416,25.4214,12300.0
2010-03-02 15:35:00,25.49,25.5,25.42,25.43,3800.0,25.4214,25.4314,25.3516,25.3616,3800.0
2010-03-02 15:40:00,25.43,25.45,25.33,25.33,11500.0,25.3616,25.3815,25.2619,25.2619,11500.0
2010-03-02 15:45:00,25.33,25.34,25.21,25.24,41200.0,25.2619,25.2718,25.1422,25.1721,41200.0
2010-03-02 15:50:00,25.24,25.24,25.15,25.17,47200.0,25.1721,25.1721,25.0823,25.1023,47200.0
2010-03-02 15:55:00,25.17,25.22,25.08,25.22,88800.0,25.1023,25.1522,25.0125,25.1522,88800.0
2010-03-03 09:30:00,25.32,25.41,25.22,25.41,2800.0,25.2519,25.3416,25.1522,25.3416,2800.0
2010-03-03 09:35:00,25.4,25.4,25.23,25.26,5700.0,25.3317,25.3317,25.1621,25.192,5700.0
2010-03-03 09:40:00,25.27,25.27,25.22,25.24,5600.0,25.202,25.202,25.1522,25.1721,5600.0
2010-03-03 09:45:00,25.23,25.23,25.19,25.2,20500.0,25.1621,25.1621,25.1222,25.1322,20500.0
2010-03-03 09:50:00,25.19,25.2,25.11,25.18,17900.0,25.1222,25.1322,25.0424,25.1123,17900.0
2010-03-03 09:55:00,25.19,25.19,25.1,25.15,4800.0,25.1222,25.1222,25.0325,25.0823,4800.0
2010-03-03 10:00:00,25.18,25.2,25.15,25.15,8800.0,25.1123,25.1322,25.0823,25.0823,8800.0
2010-03-03 10:05:00,25.15,25.16,25.13,25.14,16400.0,25.0823,25.0923,25.0624,25.0724,16400.0
2010-03-03 10:10:00,25.13,25.13,25.07,25.08,8000.0,25.0624,25.0624,25.0026,25.0125,8000.0
2010-03-03 10:15:00,25.07,25.09,25.06,25.09,10100.0,25.0026,25.0225,24.9926,25.0225,10100.0
2010-03-03 10:20:00,25.09,25.09,25.0,25.0,11300.0,25.0225,25.0225,24.9327,24.9327,11300.0
2010-03-03 10:25:00,25.0,25.0,24.95,25.0,8100.0,24.9327,24.9327,24.8829,24.9327,8100.0
2010-03-03 10:30:00,24.99,25.05,24.97,25.05,7300.0,24.9228,24.9826,24.9028,24.9826,7300.0
2010-03-03 10:35:00,25.05,25.14,25.05,25.11,4000.0,24.9826,25.0724,24.9826,25.0424,4000.0
2010-03-03 10:40:00,25.11,25.13,25.09,25.13,8700.0,25.0424,25.0624,25.0225,25.0624,8700.0
2010-03-03 10:45:00,25.14,25.26,25.14,25.26,7200.0,25.0724,25.192,25.0724,25.192,7200.0
2010-03-03 10:50:00,25.25,25.3,25.25,25.27,6500.0,25.1821,25.2319,25.1821,25.202,6500.0
2010-03-03 10:55:00,25.29,25.4,25.29,25.4,5600.0,25.222,25.3317,25.222,25.3317,5600.0
2010-03-03 11:00:00,25.4,25.4,25.39,25.4,4900.0,25.3317,25.3317,25.3217,25.3317,4900.0
2010-03-03 11:05:00,25.39,25.4,25.28,25.28,11200.0,25.3217,25.3317,25.212,25.212,11200.0
2010-03-03 11:10:00,25.26,25.26,25.24,25.24,3100.0,25.192,25.192,25.1721,25.1721,3100.0
2010-03-03 11:15:00,25.21,25.22,25.18,25.18,8000.0,25.1422,25.1522,25.1123,25.1123,8000.0
2010-03-03 11:20:00,25.19,25.19,25.16,25.17,1600.0,25.1222,25.1222,25.0923,25.1023,1600.0
2010-03-03 11:25:00,25.17,25.18,25.07,25.08,4800.0,25.1023,25.1123,25.0026,25.0125,4800.0
2010-03-03 11:30:00,25.08,25.09,25.06,25.06,4900.0,25.0125,25.0225,24.9926,24.9926,4900.0
2010-03-03 11:35:00,25.04,25.07,25.02,25.07,3100.0,24.9726,25.0026,24.9527,25.0026,3100.0
2010-03-03 11:40:00,25.05,25.07,25.02,25.03,2200.0,24.9826,25.0026,24.9527,24.9627,2200.0
2010-03-03 11:45:00,25.02,25.04,25.02,25.03,1200.0,24.9527,24.9726,24.9527,24.9627,1200.0
2010-03-03 11:50:00,25.02,25.02,25.01,25.02,800.0,24.9527,24.9527,24.9427,24.9527,800.0
2010-03-03 11:55:00,25.02,25.05,25.02,25.04,1400.0,24.9527,24.9826,24.9527,24.9726,1400.0
2010-03-03 12:00:00,25.0,25.0,24.94,24.94,3300.0,24.9327,24.9327,24.8729,24.8729,3300.0
2010-03-03 12:05:00,24.93,24.93,24.88,24.88,2900.0,24.8629,24.8629,24.8131,24.8131,2900.0
2010-03-03 12:10:00,24.88,24.89,24.83,24.83,4800.0,24.8131,24.823,24.7632,24.7632,4800.0
2010-03-03 12:15:00,24.83,24.85,24.83,24.85,1300.0,24.7632,24.7831,24.7632,24.7831,1300.0
2010-03-03 12:20:00,24.86,24.86,24.84,24.85,3700.0,24.7931,24.7931,24.7732,24.7831,3700.0
2010-03-03 12:25:00,24.84,24.88,24.83,24.88,4100.0,24.7732,24.8131,24.7632,24.8131,4100.0
2010-03-03 12:30:00,24.88,24.94,24.88,24.94,2400.0,24.8131,24.8729,24.8131,24.8729,2400.0
2010-03-03 12:35:00,24.94,24.94,24.84,24.85,4700.0,24.8729,24.8729,24.7732,24.7831,4700.0
2010-03-03 12:40:00,24.85,24.85,24.85,24.85,400.0,24.7831,24.7831,24.7831,24.7831,400.0
2010-03-03 12:45:00,24.84,24.85,24.78,24.82,5000.0,24.7732,24.7831,24.7133,24.7532,5000.0
2010-03-03 12:50:00,24.81,24.81,24.75,24.77,2500.0,24.7433,24.7433,24.6834,24.7034,2500.0
2010-03-03 12:55:00,24.76,24.79,24.75,24.79,2300.0,24.6934,24.7233,24.6834,24.7233,2300.0
2010-03-03 13:00:00,24.78,24.83,24.78,24.82,6600.0,24.7133,24.7632,24.7133,24.7532,6600.0
2010-03-03 13:05:00,24.81,24.84,24.81,24.83,2000.0,24.7433,24.7732,24.7433,24.7632,2000.0
2010-03-03 13:10:00,24.82,24.85,24.78,24.85,3400.0,24.7532,24.7831,24.7133,24.7831,3400.0
2010-03-03 13:15:00,24.86,24.9,24.86,24.88,4200.0,24.7931,24.833,24.7931,24.8131,4200.0
2010-03-03 13:20:00,24.86,24.87,24.85,24.86,1600.0,24.7931,24.8031,24.7831,24.7931,1600.0
2010-03-03 13:25:00,24.87,24.9,24.87,24.89,4500.0,24.8031,24.833,24.8031,24.823,4500.0
2010-03-03 13:30:00,24.88,24.89,24.88,24.88,900.0,24.8131,24.823,24.8131,24.8131,900.0
2010-03-03 13:35:00,24.88,24.9,24.87,24.89,5600.0,24.8131,24.833,24.8031,24.823,5600.0
2010-03-03 13:40:00,24.9,25.01,24.9,25.0,21700.0,24.833,24.9427,24.833,24.9327,21700.0
2010-03-03 13:45:00,25.01,25.11,25.01,25.11,28700.0,24.9427,25.0424,24.9427,25.0424,28700.0
2010-03-03 13:50:00,25.11,25.15,25.09,25.1,15300.0,25.0424,25.0823,25.0225,25.0325,15300.0
2010-03-03 13:55:00,25.09,25.1,25.03,25.07,11100.0,25.0225,25.0325,24.9627,25.0026,11100.0
2010-03-03 14:00:00,25.05,25.11,25.05,25.11,7400.0,24.9826,25.0424,24.9826,25.0424,7400.0
2010-03-03 14:05:00,25.1,25.12,25.09,25.1,19000.0,25.0325,25.0524,25.0225,25.0325,19000.0
2010-03-03 14:10:00,25.1,25.1,25.07,25.08,3400.0,25.0325,25.0325,25.0026,25.0125,3400.0
2010-03-03 14:15:00,25.08,25.09,25.05,25.09,9100.0,25.0125,25.0225,24.9826,25.0225,9100.0
2010-03-03 14:20:00,25.08,25.1,25.04,25.1,7000.0,25.0125,25.0325,24.9726,25.0325,7000.0
2010-03-03 14:25:00,25.11,25.11,25.08,25.1,19400.0,25.0424,25.0424,25.0125,25.0325,19400.0
2010-03-03 14:30:00,25.1,25.14,25.07,25.14,5300.0,25.0325,25.0724,25.0026,25.0724,5300.0
2010-03-03 14:35:00,25.13,25.14,25.05,25.05,14600.0,25.0624,25.0724,24.9826,24.9826,14600.0
2010-03-03 14:40:00,25.05,25.07,25.03,25.05,8200.0,24.9826,25.0026,24.9627,24.9826,8200.0
2010-03-03 14:45:00,25.05,25.05,25.0,25.01,17900.0,24.9826,24.9826,24.9327,24.9427,17900.0
2010-03-03 14:50:00,25.01,25.08,25.01,25.07,6300.0,24.9427,25.0125,24.9427,25.0026,6300.0
2010-03-03 14:55:00,25.07,25.08,25.0,25.0,4400.0,25.0026,25.0125,24.9327,24.9327,4400.0
2010-03-03 15:00:00,25.0,25.03,24.95,25.02,9200.0,24.9327,24.9627,24.8829,24.9527,9200.0
2010-03-03 15:05:00,25.03,25.04,25.0,25.04,5000.0,24.9627,24.9726,24.9327,24.9726,5000.0
2010-03-03 15:10:00,25.05,25.08,25.02,25.05,4300.0,24.9826,25.0125,24.9527,24.9826,4300.0
2010-03-03 15:15:00,25.05,25.08,25.05,25.06,6000.0,24.9826,25.0125,24.9826,24.9926,6000.0
2010-03-03 15:20:00,25.06,25.06,25.0,25.01,7600.0,24.9926,24.9926,24.9327,24.9427,7600.0
2010-03-03 15:25:00,25.02,25.07,25.02,25.07,17200.0,24.9527,25.0026,24.9527,25.0026,17200.0
2010-03-03 15:30:00,25.06,25.08,25.05,25.07,20600.0,24.9926,25.0125,24.9826,25.0026,20600.0
2010-03-03 15:35:00,25.09,25.12,25.06,25.07,5700.0,25.0225,25.0524,24.9926,25.0026,5700.0
2010-03-03 15:40:00,25.06,25.08,25.05,25.06,6500.0,24.9926,25.0125,24.9826,24.9926,6500.0
2010-03-03 15:45:00,25.05,25.08,25.04,25.06,6100.0,24.9826,25.0125,24.9726,24.9926,6100.0
2010-03-03 15:50:00,25.06,25.06,24.95,24.95,13500.0,24.9926,24.9926,24.8829,24.8829,13500.0
2010-03-03 15:55:00,24.96,25.03,24.95,24.98,17100.0,24.8929,24.9627,24.8829,24.9128,17100.0
2010-03-04 09:30:00,24.95,24.99,24.8,24.95,4900.0,24.8829,24.9228,24.7333,24.8829,4900.0
2010-03-04 09:35:00,24.9,24.91,24.87,24.91,600.0,24.833,24.843,24.8031,24.843,600.0
2010-03-04 09:40:00,24.89,24.89,24.71,24.79,8400.0,24.823,24.823,24.6435,24.7233,8400.0
2010-03-04 09:45:00,24.78,24.79,24.68,24.68,2300.0,24.7133,24.7233,24.6136,24.6136,2300.0
2010-03-04 09:50:00,24.7,24.8,24.7,24.78,1700.0,24.6336,24.7333,24.6336,24.7133,1700.0
2010-03-04 09:55:00,24.78,24.79,24.78,24.79,1600.0,24.7133,24.7233,24.7133,24.7233,1600.0
2010-03-04 10:00:00,24.79,24.79,24.72,24.72,1900.0,24.7233,24.7233,24.6535,24.6535,1900.0
2010-03-04 10:05:00,24.73,24.73,24.62,24.62,4700.0,24.6635,24.6635,24.5538,24.5538,4700.0
2010-03-04 10:10:00,24.62,24.65,24.59,24.59,1400.0,24.5538,24.5837,24.5238,24.5238,1400.0
2010-03-04 10:15:00,24.56,24.57,24.55,24.56,1000.0,24.4939,24.5039,24.484,24.4939,1000.0
2010-03-04 10:20:00,24.56,24.57,24.56,24.56,800.0,24.4939,24.5039,24.4939,24.4939,800.0
2010-03-04 10:25:00,24.55,24.73,24.54,24.7,5200.0,24.484,24.6635,24.474,24.6336,5200.0
2010-03-04 10:30:00,24.71,24.73,24.62,24.62,9600.0,24.6435,24.6635,24.5538,24.5538,9600.0
2010-03-04 10:35:00,24.64,24.66,24.6,24.62,3400.0,24.5737,24.5937,24.5338,24.5538,3400.0
2010-03-04 10:40:00,24.64,24.67,24.62,24.67,1100.0,24.5737,24.6036,24.5538,24.6036,1100.0
2010-03-04 10:45:00,24.69,24.74,24.68,24.73,600.0,24.6236,24.6734,24.6136,24.6635,600.0
2010-03-04 10:50:00,24.72,24.73,24.71,24.72,8100.0,24.6535,24.6635,24.6435,24.6535,8100.0
2010-03-04 10:55:00,24.72,24.73,24.7,24.72,2300.0,24.6535,24.6635,24.6336,24.6535,2300.0
2010-03-04 11:00:00,24.73,24.78,24.73,24.78,11600.0,24.6635,24.7133,24.6635,24.7133,11600.0
2010-03-04 11:05:00,24.76,24.76,24.73,24.75,1900.0,24.6934,24.6934,24.6635,24.6834,1900.0
2010-03-04 11:10:00,24.75,24.75,24.65,24.66,5300.0,24.6834,24.6834,24.5837,24.5937,5300.0
2010-03-04 11:15:00,24.65,24.65,24.61,24.62,4900.0,24.5837,24.5837,24.5438,24.5538,4900.0
2010-03-04 11:20:00,24.62,24.62,24.57,24.57,1400.0,24.5538,24.5538,24.5039,24.5039,1400.0
2010-03-04 11:25:00,24.56,24.57,24.54,24.55,2200.0,24.4939,24.5039,24.474,24.484,2200.0
2010-03-04 11:30:00,24.54,24.56,24.51,24.51,2000.0,24.474,24.4939,24.4441,24.4441,2000.0
2010-03-04 11:35:00,24.51,24.55,24.45,24.45,11500.0,24.4441,24.484,24.3842,24.3842,11500.0
2010-03-04 11:40:00,24.47,24.47,24.45,24.47,2000.0,24.4042,24.4042,24.3842,24.4042,2000.0
2010-03-04 11:45:00,24.5,24.55,24.5,24.55,600.0,24.4341,24.484,24.4341,24.484,600.0
2010-03-04 11:50:00,24.55,24.57,24.53,24.55,3000.0,24.484,24.5039,24.464,24.484,3000.0
2010-03-04 11:55:00,24.56,24.58,24.56,24.58,1700.0,24.4939,24.5139,24.4939,24.5139,1700.0
2010-03-04 12:00:00,24.56,24.57,24.52,24.52,800.0,24.4939,24.5039,24.454,24.454,800.0
2010-03-04 12:05:00,24.53,24.53,24.5,24.5,400.0,24.464,24.464,24.4341,24.4341,400.0
2010-03-04 12:10:00,24.47,24.5,24.47,24.48,1000.0,24.4042,24.4341,24.4042,24.4141,1000.0
2010-03-04 12:15:00,24.49,24.52,24.47,24.52,1000.0,24.4241,24.454,24.4042,24.454,1000.0
2010-03-04 12:20:00,24.52,24.57,24.52,24.55,5100.0,24.454,24.5039,24.454,24.484,5100.0
2010-03-04 12:25:00,24.55,24.65,24.55,24.61,14700.0,24.484,24.5837,24.484,24.5438,14700.0
2010-03-04 12:30:00,24.61,24.64,24.56,24.59,1800.0,24.5438,24.5737,24.4939,24.5238,1800.0
2010-03-04 12:35:00,24.58,24.58,24.46,24.46,1100.0,24.5139,24.5139,24.3942,24.3942,1100.0
2010-03-04 12:40:00,24.48,24.48,24.45,24.46,600.0,24.4141,24.4141,24.3842,24.3942,600.0
2010-03-04 12:45:00,24.46,24.48,24.46,24.46,700.0,24.3942,24.4141,24.3942,24.3942,700.0
2010-03-04 12:50:00,24.46,24.51,24.46,24.47,1700.0,24.3942,24.4441,24.3942,24.4042,1700.0
2010-03-04 12:55:00,24.45,24.5,24.45,24.46,1000.0,24.3842,24.4341,24.3842,24.3942,1000.0
2010-03-04 13:00:00,24.46,24.48,24.46,24.48,700.0,24.3942,24.4141,24.3942,24.4141,700.0
2010-03-04 13:05:00,24.48,24.5,24.48,24.5,1300.0,24.4141,24.4341,24.4141,24.4341,1300.0
2010-03-04 13:10:00,24.49,24.5,24.49,24.49,500.0,24.4241,24.4341,24.4241,24.4241,500.0
2010-03-04 13:15:00,24.5,24.5,24.48,24.48,1900.0,24.4341,24.4341,24.4141,24.4141,1900.0
2010-03-04 13:20:00,24.47,24.47,24.47,24.47,200.0,24.4042,24.4042,24.4042,24.4042,200.0
2010-03-04 13:25:00,24.48,24.48,24.45,24.45,1500.0,24.4141,24.4141,24.3842,24.3842,1500.0
2010-03-04 13:30:00,24.45,24.46,24.38,24.4,2800.0,24.3842,24.3942,24.3144,24.3344,2800.0
2010-03-04 13:35:00,24.39,24.4,24.37,24.37,1500.0,24.3244,24.3344,24.3044,24.3044,1500.0
2010-03-04 13:40:00,24.37,24.37,24.34,24.35,3500.0,24.3044,24.3044,24.2745,24.2845,3500.0
2010-03-04 13:45:00,24.34,24.39,24.33,24.33,2400.0,24.2745,24.3244,24.2645,24.2645,2400.0
2010-03-04 13:50:00,24.32,24.4,24.32,24.4,1500.0,24.2546,24.3344,24.2546,24.3344,1500.0
2010-03-04 13:55:00,24.39,24.47,24.39,24.44,7500.0,24.3244,24.4042,24.3244,24.3742,7500.0
2010-03-04 14:00:00,24.45,24.49,24.44,24.46,3100.0,24.3842,24.4241,24.3742,24.3942,3100.0
2010-03-04 14:05:00,24.48,24.5,24.48,24.5,2600.0,24.4141,24.4341,24.4141,24.4341,2600.0
2010-03-04 14:10:00,24.49,24.5,24.48,24.49,3400.0,24.4241,24.4341,24.4141,24.4241,3400.0
2010-03-04 14:15:00,24.49,24.53,24.47,24.49,3000.0,24.4241,24.464,24.4042,24.4241,3000.0
2010-03-04 14:20:00,24.5,24.5,24.49,24.49,3200.0,24.4341,24.4341,24.4241,24.4241,3200.0
2010-03-04 14:25:00,24.48,24.52,24.47,24.49,2000.0,24.4141,24.454,24.4042,24.4241,2000.0
2010-03-04 14:30:00,24.48,24.54,24.48,24.54,24300.0,24.4141,24.474,24.4141,24.474,24300.0
2010-03-04 14:35:00,24.54,24.54,24.52,24.52,800.0,24.474,24.474,24.454,24.454,800.0
2010-03-04 14:40:00,24.51,24.52,24.46,24.48,5300.0,24.4441,24.454,24.3942,24.4141,5300.0
2010-03-04 14:45:00,24.47,24.51,24.47,24.5,4600.0,24.4042,24.4441,24.4042,24.4341,4600.0
2010-03-04 14:50:00,24.49,24.56,24.47,24.55,6700.0,24.4241,24.4939,24.4042,24.484,6700.0
2010-03-04 14:55:00,24.54,24.55,24.5,24.52,1500.0,24.474,24.484,24.4341,24.454,1500.0
2010-03-04 15:00:00,24.53,24.53,24.51,24.51,800.0,24.464,24.464,24.4441,24.4441,800.0
2010-03-04 15:05:00,24.51,24.55,24.51,24.53,4900.0,24.4441,24.484,24.4441,24.464,4900.0
2010-03-04 15:10:00,24.53,24.53,24.48,24.48,3500.0,24.464,24.464,24.4141,24.4141,3500.0
2010-03-04 15:15:00,24.48,24.48,24.45,24.47,1300.0,24.4141,24.4141,24.3842,24.4042,1300.0
2010-03-04 15:20:00,24.49,24.56,24.49,24.56,3300.0,24.4241,24.4939,24.4241,24.4939,3300.0
2010-03-04 15:25:00,24.56,24.6,24.56,24.59,17700.0,24.4939,24.5338,24.4939,24.5238,17700.0
2010-03-04 15:30:00,24.67,24.68,24.6,24.64,5100.0,24.6036,24.6136,24.5338,24.5737,5100.0
2010-03-04 15:35:00,24.62,24.62,24.59,24.59,3500.0,24.5538,24.5538,24.5238,24.5238,3500.0
2010-03-04 15:40:00,24.6,24.65,24.59,24.63,6000.0,24.5338,24.5837,24.5238,24.5637,6000.0
2010-03-04 15:45:00,24.64,24.7,24.63,24.66,13500.0,24.5737,24.6336,24.5637,24.5937,13500.0
2010-03-04 15:50:00,24.68,24.74,24.66,24.72,31200.0,24.6136,24.6734,24.5937,24.6535,31200.0
2010-03-04 15:55:00,24.74,24.81,24.72,24.81,39000.0,24.6734,24.7433,24.6535,24.7433,39000.0
2010-03-05 09:30:00,24.89,25.0,24.89,25.0,1600.0,24.823,24.9327,24.823,24.9327,1600.0
2010-03-05 09:35:00,24.98,25.21,24.9,25.21,3300.0,24.9128,25.1422,24.833,25.1422,3300.0
2010-03-05 09:40:00,25.13,25.2,25.13,25.19,3100.0,25.0624,25.1322,25.0624,25.1222,3100.0
2010-03-05 09:45:00,25.2,25.2,25.14,25.15,7200.0,25.1322,25.1322,25.0724,25.0823,7200.0
2010-03-05 09:50:00,25.18,25.19,25.02,25.02,20200.0,25.1123,25.1222,24.9527,24.9527,20200.0
2010-03-05 09:55:00,25.01,25.14,25.0,25.09,11600.0,24.9427,25.0724,24.9327,25.0225,11600.0
2010-03-05 10:00:00,25.07,25.13,25.01,25.01,10500.0,25.0026,25.0624,24.9427,24.9427,10500.0
2010-03-05 10:05:00,25.0,25.13,25.0,25.06,7900.0,24.9327,25.0624,24.9327,24.9926,7900.0
2010-03-05 10:10:00,25.09,25.12,25.02,25.02,10400.0,25.0225,25.0524,24.9527,24.9527,10400.0
2010-03-05 10:15:00,25.02,25.11,25.0,25.09,4200.0,24.9527,25.0424,24.9327,25.0225,4200.0
2010-03-05 10:20:00,25.09,25.16,25.09,25.16,3200.0,25.0225,25.0923,25.0225,25.0923,3200.0
2010-03-05 10:25:00,25.14,25.22,25.14,25.22,5800.0,25.0724,25.1522,25.0724,25.1522,5800.0
2010-03-05 10:30:00,25.21,25.33,25.2,25.2,8800.0,25.1422,25.2619,25.1322,25.1322,8800.0
2010-03-05 10:35:00,25.23,25.3,25.23,25.28,3300.0,25.1621,25.2319,25.1621,25.212,3300.0
2010-03-05 10:40:00,25.26,25.27,25.26,25.27,600.0,25.192,25.202,25.192,25.202,600.0
2010-03-05 10:45:00,25.28,25.32,25.28,25.32,2100.0,25.212,25.2519,25.212,25.2519,2100.0
2010-03-05 10:50:00,25.34,25.34,25.32,25.32,900.0,25.2718,25.2718,25.2519,25.2519,900.0
2010-03-05 10:55:00,25.33,25.35,25.32,25.35,2600.0,25.2619,25.2818,25.2519,25.2818,2600.0
2010-03-05 11:00:00,25.35,25.35,25.33,25.34,1700.0,25.2818,25.2818,25.2619,25.2718,1700.0
2010-03-05 11:05:00,25.34,25.35,25.34,25.35,1200.0,25.2718,25.2818,25.2718,25.2818,1200.0
2010-03-05 11:10:00,25.35,25.38,25.34,25.38,14200.0,25.2818,25.3117,25.2718,25.3117,14200.0
2010-03-05 11:15:00,25.4,25.4,25.28,25.28,5200.0,25.3317,25.3317,25.212,25.212,5200.0
2010-03-05 11:20:00,25.28,25.41,25.28,25.41,7900.0,25.212,25.3416,25.212,25.3416,7900.0
2010-03-05 11:25:00,25.39,25.41,25.38,25.41,2000.0,25.3217,25.3416,25.3117,25.3416,2000.0
2010-03-05 11:30:00,25.4,25.4,25.37,25.37,1400.0,25.3317,25.3317,25.3017,25.3017,1400.0
2010-03-05 11:35:00,25.36,25.36,25.33,25.34,3800.0,25.2918,25.2918,25.2619,25.2718,3800.0
2010-03-05 11:40:00,25.34,25.35,25.32,25.34,16300.0,25.2718,25.2818,25.2519,25.2718,16300.0
2010-03-05 11:45:00,25.34,25.34,25.34,25.34,200.0,25.2718,25.2718,25.2718,25.2718,200.0
2010-03-05 11:50:00,25.35,25.35,25.35,25.35,200.0,25.2818,25.2818,25.2818,25.2818,200.0
2010-03-05 11:55:00,25.34,25.35,25.34,25.35,700.0,25.2718,25.2818,25.2718,25.2818,700.0
2010-03-05 12:00:00,25.35,25.36,25.35,25.36,3300.0,25.2818,25.2918,25.2818,25.2918,3300.0
2010-03-05 12:05:00,25.37,25.39,25.31,25.31,11300.0,25.3017,25.3217,25.2419,25.2419,11300.0
2010-03-05 12:10:00,25.31,25.32,25.31,25.32,200.0,25.2419,25.2519,25.2419,25.2519,200.0
2010-03-05 12:15:00,25.33,25.38,25.33,25.38,500.0,25.2619,25.3117,25.2619,25.3117,500.0
2010-03-05 12:20:00,25.38,25.39,25.37,25.39,1900.0,25.3117,25.3217,25.3017,25.3217,1900.0
2010-03-05 12:25:00,25.39,25.39,25.38,25.38,500.0,25.3217,25.3217,25.3117,25.3117,500.0
2010-03-05 12:30:00,25.4,25.4,25.38,25.39,700.0,25.3317,25.3317,25.3117,25.3217,700.0
2010-03-05 12:35:00,25.38,25.39,25.37,25.39,300.0,25.3117,25.3217,25.3017,25.3217,300.0
2010-03-05 12:40:00,25.39,25.4,25.38,25.38,800.0,25.3217,25.3317,25.3117,25.3117,800.0
2010-03-05 12:45:00,25.38,25.39,25.38,25.39,400.0,25.3117,25.3217,25.3117,25.3217,400.0
2010-03-05 12:50:00,25.4,25.4,25.38,25.38,1000.0,25.3317,25.3317,25.3117,25.3117,1000.0
2010-03-05 12:55:00,25.39,25.39,25.37,25.39,900.0,25.3217,25.3217,25.3017,25.3217,900.0
2010-03-05 13:00:00,25.38,25.39,25.36,25.36,2400.0,25.3117,25.3217,25.2918,25.2918,2400.0
2010-03-05 13:05:00,25.35,25.37,25.35,25.37,900.0,25.2818,25.3017,25.2818,25.3017,900.0
2010-03-05 13:10:00,25.37,25.4,25.36,25.39,1500.0,25.3017,25.3317,25.2918,25.3217,1500.0
2010-03-05 13:15:00,25.39,25.44,25.39,25.41,14400.0,25.3217,25.3716,25.3217,25.3416,14400.0
2010-03-05 13:20:00,25.43,25.43,25.38,25.4,1700.0,25.3616,25.3616,25.3117,25.3317,1700.0
2010-03-05 13:25:00,25.41,25.41,25.41,25.41,100.0,25.3416,25.3416,25.3416,25.3416,100.0
2010-03-05 13:30:00,25.39,25.44,25.39,25.44,1000.0,25.3217,25.3716,25.3217,25.3716,1000.0
2010-03-05 13:35:00,25.44,25.44,25.43,25.44,700.0,25.3716,25.3716,25.3616,25.3716,700.0
2010-03-05 13:40:00,25.45,25.5,25.45,25.5,800.0,25.3815,25.4314,25.3815,25.4314,800.0
2010-03-05 13:45:00,25.49,25.5,25.47,25.5,5700.0,25.4214,25.4314,25.4015,25.4314,5700.0
2010-03-05 13:50:00,25.5,25.51,25.5,25.5,3200.0,25.4314,25.4414,25.4314,25.4314,3200.0
2010-03-05 13:55:00,25.5,25.59,25.5,25.58,12400.0,25.4314,25.5212,25.4314,25.5112,12400.0
2010-03-05 14:00:00,25.57,25.58,25.53,25.56,3900.0,25.5012,25.5112,25.4613,25.4912,3900.0
2010-03-05 14:05:00,25.55,25.55,25.5,25.5,6300.0,25.4813,25.4813,25.4314,25.4314,6300.0
2010-03-05 14:10:00,25.48,25.52,25.46,25.46,3300.0,25.4115,25.4513,25.3915,25.3915,3300.0
2010-03-05 14:15:00,25.45,25.45,25.41,25.42,1700.0,25.3815,25.3815,25.3416,25.3516,1700.0
2010-03-05 14:20:00,25.42,25.42,25.41,25.42,1700.0,25.3516,25.3516,25.3416,25.3516,1700.0
2010-03-05 14:25:00,25.41,25.42,25.4,25.42,1600.0,25.3416,25.3516,25.3317,25.3516,1600.0
2010-03-05 14:30:00,25.42,25.45,25.42,25.44,1000.0,25.3516,25.3815,25.3516,25.3716,1000.0
2010-03-05 14:35:00,25.46,25.48,25.44,25.46,7000.0,25.3915,25.4115,25.3716,25.3915,7000.0
2010-03-05 14:40:00,25.47,25.5,25.47,25.5,3300.0,25.4015,25.4314,25.4015,25.4314,3300.0
2010-03-05 14:45:00,25.5,25.56,25.48,25.55,4200.0,25.4314,25.4912,25.4115,25.4813,4200.0
2010-03-05 14:50:00,25.52,25.52,25.5,25.51,400.0,25.4513,25.4513,25.4314,25.4414,400.0
2010-03-05 14:55:00,25.5,25.5,25.43,25.45,6700.0,25.4314,25.4314,25.3616,25.3815,6700.0
2010-03-05 15:00:00,25.45,25.53,25.45,25.52,7800.0,25.3815,25.4613,25.3815,25.4513,7800.0
2010-03-05 15:05:00,25.53,25.53,25.5,25.5,2500.0,25.4613,25.4613,25.4314,25.4314,2500.0
2010-03-05 15:10:00,25.51,25.51,25.49,25.49,2800.0,25.4414,25.4414,25.4214,25.4214,2800.0
2010-03-05 15:15:00,25.49,25.5,25.48,25.5,2700.0,25.4214,25.4314,25.4115,25.4314,2700.0
2010-03-05 15:20:00,25.49,25.5,25.49,25.49,2400.0,25.4214,25.4314,25.4214,25.4214,2400.0
2010-03-05 15:25:00,25.5,25.5,25.48,25.5,5600.0,25.4314,25.4314,25.4115,25.4314,5600.0
2010-03-05 15:30:00,25.49,25.49,25.47,25.48,6400.0,25.4214,25.4214,25.4015,25.4115,6400.0
2010-03-05 15:35:00,25.47,25.48,25.46,25.47,5100.0,25.4015,25.4115,25.3915,25.4015,5100.0
2010-03-05 15:40:00,25.48,25.48,25.46,25.47,6100.0,25.4115,25.4115,25.3915,25.4015,6100.0
2010-03-05 15:45:00,25.48,25.5,25.47,25.49,10700.0,25.4115,25.4314,25.4015,25.4214,10700.0
2010-03-05 15:50:00,25.5,25.5,25.39,25.39,49100.0,25.4314,25.4314,25.3217,25.3217,49100.0
2010-03-05 15:55:00,25.4,25.52,25.38,25.51,132900.0,25.3317,25.4513,25.3117,25.4414,132900.0
2010-03-08 09:30:00,25.38,25.66,25.38,25.62,10100.0,25.3117,25.591,25.3117,25.5511,10100.0
2010-03-08 09:35:00,25.55,25.59,25.47,25.47,5100.0,25.4813,25.5212,25.4015,25.4015,5100.0
2010-03-08 09:40:00,25.48,25.63,25.48,25.61,13400.0,25.4115,25.561,25.4115,25.5411,13400.0
2010-03-08 09:45:00,25.56,25.56,25.47,25.49,7800.0,25.4912,25.4912,25.4015,25.4214,7800.0
2010-03-08 09:50:00,25.49,25.6,25.42,25.42,4400.0,25.4214,25.5311,25.3516,25.3516,4400.0
2010-03-08 09:55:00,25.42,25.48,25.37,25.45,7500.0,25.3516,25.4115,25.3017,25.3815,7500.0
2010-03-08 10:00:00,25.44,25.55,25.44,25.53,9400.0,25.3716,25.4813,25.3716,25.4613,9400.0
2010-03-08 10:05:00,25.54,25.55,25.48,25.48,5400.0,25.4713,25.4813,25.4115,25.4115,5400.0
2010-03-08 10:10:00,25.48,25.55,25.47,25.55,1900.0,25.4115,25.4813,25.4015,25.4813,1900.0
2010-03-08 10:15:00,25.56,25.61,25.55,25.6,2100.0,25.4912,25.5411,25.4813,25.5311,2100.0
2010-03-08 10:20:00,25.62,25.72,25.62,25.72,4100.0,25.5511,25.6508,25.5511,25.6508,4100.0
2010-03-08 10:25:00,25.72,25.74,25.68,25.73,6600.0,25.6508,25.6708,25.6109,25.6608,6600.0
2010-03-08 10:30:00,25.74,25.74,25.67,25.68,3800.0,25.6708,25.6708,25.6009,25.6109,3800.0
2010-03-08 10:35:00,25.69,25.79,25.69,25.79,2100.0,25.6209,25.7206,25.6209,25.7206,2100.0
2010-03-08 10:40:00,25.79,25.8,25.77,25.77,2300.0,25.7206,25.7306,25.7007,25.7007,2300.0
2010-03-08 10:45:00,25.77,25.85,25.77,25.83,5500.0,25.7007,25.7805,25.7007,25.7605,5500.0
2010-03-08 10:50:00,25.83,25.85,25.82,25.85,3600.0,25.7605,25.7805,25.7505,25.7805,3600.0
2010-03-08 10:55:00,25.86,25.88,25.81,25.81,6200.0,25.7904,25.8104,25.7406,25.7406,6200.0
2010-03-08 11:00:00,25.82,25.85,25.82,25.84,2100.0,25.7505,25.7805,25.7505,25.7705,2100.0
2010-03-08 11:05:00,25.85,25.87,25.83,25.87,2700.0,25.7805,25.8004,25.7605,25.8004,2700.0
2010-03-08 11:10:00,25.88,25.89,25.88,25.89,6700.0,25.8104,25.8203,25.8104,25.8203,6700.0
2010-03-08 11:15:00,25.9,25.9,25.87,25.88,8000.0,25.8303,25.8303,25.8004,25.8104,8000.0
2010-03-08 11:20:00,25.88,25.93,25.87,25.91,29800.0,25.8104,25.8602,25.8004,25.8403,29800.0
2010-03-08 11:25:00,25.91,25.91,25.83,25.85,8100.0,25.8403,25.8403,25.7605,25.7805,8100.0
2010-03-08 11:30:00,25.86,25.9,25.84,25.88,12800.0,25.7904,25.8303,25.7705,25.8104,12800.0
2010-03-08 11:35:00,25.89,25.92,25.87,25.87,7500.0,25.8203,25.8503,25.8004,25.8004,7500.0
2010-03-08 11:40:00,25.87,25.87,25.84,25.86,2800.0,25.8004,25.8004,25.7705,25.7904,2800.0
2010-03-08 11:45:00,25.84,25.84,25.73,25.73,3300.0,25.7705,25.7705,25.6608,25.6608,3300.0
2010-03-08 11:50:00,25.73,25.74,25.67,25.67,14500.0,25.6608,25.6708,25.6009,25.6009,14500.0
2010-03-08 11:55:00,25.67,25.71,25.66,25.71,3600.0,25.6009,25.6408,25.591,25.6408,3600.0
2010-03-08 12:00:00,25.73,25.73,25.64,25.64,3400.0,25.6608,25.6608,25.571,25.571,3400.0
2010-03-08 12:05:00,25.63,25.63,25.54,25.54,2600.0,25.561,25.561,25.4713,25.4713,2600.0
2010-03-08 12:10:00,25.55,25.55,25.49,25.49,800.0,25.4813,25.4813,25.4214,25.4214,800.0
2010-03-08 12:15:00,25.49,25.59,25.48,25.56,4100.0,25.4214,25.5212,25.4115,25.4912,4100.0
2010-03-08 12:20:00,25.56,25.56,25.51,25.51,900.0,25.4912,25.4912,25.4414,25.4414,900.0
2010-03-08 12:25:00,25.52,25.52,25.52,25.52,200.0,25.4513,25.4513,25.4513,25.4513,200.0
2010-03-08 12:30:00,25.51,25.52,25.51,25.51,1200.0,25.4414,25.4513,25.4414,25.4414,1200.0
2010-03-08 12:35:00,25.51,25.52,25.51,25.51,500.0,25.4414,25.4513,25.4414,25.4414,500.0
2010-03-08 12:40:00,25.51,25.51,25.51,25.51,200.0,25.4414,25.4414,25.4414,25.4414,200.0
2010-03-08 12:45:00,25.5,25.5,25.46,25.47,400.0,25.4314,25.4314,25.3915,25.4015,400.0
2010-03-08 12:50:00,25.47,25.47,25.39,25.41,5500.0,25.4015,25.4015,25.3217,25.3416,5500.0
2010-03-08 12:55:00,25.42,25.43,25.4,25.42,1800.0,25.3516,25.3616,25.3317,25.3516,1800.0
2010-03-08 13:00:00,25.42,25.43,25.42,25.43,1000.0,25.3516,25.3616,25.3516,25.3616,1000.0
2010-03-08 13:05:00,25.43,25.44,25.43,25.44,900.0,25.3616,25.3716,25.3616,25.3716,900.0
2010-03-08 13:10:00,25.41,25.42,25.4,25.42,900.0,25.3416,25.3516,25.3317,25.3516,900.0
2010-03-08 13:15:00,25.42,25.42,25.42,25.42,700.0,25.3516,25.3516,25.3516,25.3516,700.0
2010-03-08 13:20:00,25.42,25.42,25.42,25.42,0.0,25.3516,25.3516,25.3516,25.3516,0.0
2010-03-08 13:25:00,25.43,25.43,25.43,25.43,100.0,25.3616,25.3616,25.3616,25.3616,100.0
2010-03-08 13:30:00,25.43,25.44,25.43,25.44,700.0,25.3616,25.3716,25.3616,25.3716,700.0
2010-03-08 13:35:00,25.46,25.52,25.46,25.52,4300.0,25.3915,25.4513,25.3915,25.4513,4300.0
2010-03-08 13:40:00,25.52,25.52,25.51,25.51,400.0,25.4513,25.4513,25.4414,25.4414,400.0
2010-03-08 13:45:00,25.52,25.56,25.51,25.56,1400.0,25.4513,25.4912,25.4414,25.4912,1400.0
2010-03-08 13:50:00,25.55,25.55,25.49,25.49,1700.0,25.4813,25.4813,25.4214,25.4214,1700.0
2010-03-08 13:55:00,25.51,25.51,25.49,25.49,1400.0,25.4414,25.4414,25.4214,25.4214,1400.0
2010-03-08 14:00:00,25.49,25.5,25.49,25.5,900.0,25.4214,25.4314,25.4214,25.4314,900.0
2010-03-08 14:05:00,25.49,25.51,25.49,25.51,900.0,25.4214,25.4414,25.4214,25.4414,900.0
2010-03-08 14:10:00,25.5,25.5,25.5,25.5,300.0,25.4314,25.4314,25.4314,25.4314,300.0
2010-03-08 14:15:00,25.51,25.51,25.5,25.5,1100.0,25.4414,25.4414,25.4314,25.4314,1100.0
2010-03-08 14:20:00,25.5,25.51,25.49,25.5,2200.0,25.4314,25.4414,25.4214,25.4314,2200.0
2010-03-08 14:25:00,25.5,25.5,25.49,25.49,200.0,25.4314,25.4314,25.4214,25.4214,200.0
2010-03-08 14:30:00,25.5,25.5,25.48,25.49,3400.0,25.4314,25.4314,25.4115,25.4214,3400.0
2010-03-08 14:35:00,25.48,25.48,25.47,25.47,2300.0,25.4115,25.4115,25.4015,25.4015,2300.0
2010-03-08 14:40:00,25.47,25.47,25.44,25.45,2900.0,25.4015,25.4015,25.3716,25.3815,2900.0
2010-03-08 14:45:00,25.44,25.45,25.44,25.44,1700.0,25.3716,25.3815,25.3716,25.3716,1700.0
2010-03-08 14:50:00,25.45,25.45,25.45,25.45,200.0,25.3815,25.3815,25.3815,25.3815,200.0
2010-03-08 14:55:00,25.45,25.46,25.45,25.46,400.0,25.3815,25.3915,25.3815,25.3915,400.0
2010-03-08 15:00:00,25.46,25.48,25.45,25.48,2300.0,25.3915,25.4115,25.3815,25.4115,2300.0
2010-03-08 15:05:00,25.48,25.53,25.47,25.47,2400.0,25.4115,25.4613,25.4015,25.4015,2400.0
2010-03-08 15:10:00,25.46,25.46,25.4,25.42,9100.0,25.3915,25.3915,25.3317,25.3516,9100.0
2010-03-08 15:15:00,25.43,25.43,25.42,25.43,1300.0,25.3616,25.3616,25.3516,25.3616,1300.0
2010-03-08 15:20:00,25.44,25.45,25.41,25.42,3900.0,25.3716,25.3815,25.3416,25.3516,3900.0
2010-03-08 15:25:00,25.42,25.42,25.4,25.4,6500.0,25.3516,25.3516,25.3317,25.3317,6500.0
2010-03-08 15:30:00,25.4,25.42,25.37,25.42,2700.0,25.3317,25.3516,25.3017,25.3516,2700.0
2010-03-08 15:35:00,25.42,25.42,25.39,25.41,3000.0,25.3516,25.3516,25.3217,25.3416,3000.0
2010-03-08 15:40:00,25.41,25.44,25.41,25.43,2800.0,25.3416,25.3716,25.3416,25.3616,2800.0
2010-03-08 15:45:00,25.43,25.43,25.41,25.41,6700.0,25.3616,25.3616,25.3416,25.3416,6700.0
2010-03-08 15:50:00,25.42,25.46,25.42,25.46,10900.0,25.3516,25.3915,25.3516,25.3915,10900.0
2010-03-08 15:55:00,25.47,25.47,25.45,25.45,25200.0,25.4015,25.4015,25.3815,25.3815,25200.0
2010-03-09 09:30:00,25.27,25.53,24.87,25.21,22600.0,25.202,25.4613,24.8031,25.1422,22600.0
2010-03-09 09:35:00,25.25,25.34,25.23,25.33,3700.0,25.1821,25.2718,25.1621,25.2619,3700.0
2010-03-09 09:40:00,25.32,25.42,25.32,25.42,3000.0,25.2519,25.3516,25.2519,25.3516,3000.0
2010-03-09 09:45:00,25.42,25.49,25.42,25.48,2300.0,25.3516,25.4214,25.3516,25.4115,2300.0
2010-03-09 09:50:00,25.49,25.59,25.49,25.58,2600.0,25.4214,25.5212,25.4214,25.5112,2600.0
2010-03-09 09:55:00,25.61,25.64,25.6,25.61,3000.0,25.5411,25.571,25.5311,25.5411,3000.0
2010-03-09 10:00:00,25.61,25.61,25.49,25.59,6800.0,25.5411,25.5411,25.4214,25.5212,6800.0
2010-03-09 10:05:00,25.59,25.69,25.58,25.65,38300.0,25.5212,25.6209,25.5112,25.581,38300.0
2010-03-09 10:10:00,25.63,25.65,25.6,25.64,3500.0,25.561,25.581,25.5311,25.571,3500.0
2010-03-09 10:15:00,25.65,25.67,25.64,25.66,5200.0,25.581,25.6009,25.571,25.591,5200.0
2010-03-09 10:20:00,25.64,25.64,25.6,25.61,600.0,25.571,25.571,25.5311,25.5411,600.0
2010-03-09 10:25:00,25.6,25.6,25.52,25.52,2000.0,25.5311,25.5311,25.4513,25.4513,2000.0
2010-03-09 10:30:00,25.51,25.51,25.44,25.47,2400.0,25.4414,25.4414,25.3716,25.4015,2400.0
2010-03-09 10:35:00,25.48,25.55,25.46,25.5,4100.0,25.4115,25.4813,25.3915,25.4314,4100.0
2010-03-09 10:40:00,25.5,25.5,25.44,25.49,3800.0,25.4314,25.4314,25.3716,25.4214,3800.0
2010-03-09 10:45:00,25.49,25.5,25.44,25.46,5600.0,25.4214,25.4314,25.3716,25.3915,5600.0
2010-03-09 10:50:00,25.46,25.47,25.45,25.45,2100.0,25.3915,25.4015,25.3815,25.3815,2100.0
2010-03-09 10:55:00,25.46,25.47,25.43,25.44,5500.0,25.3915,25.4015,25.3616,25.3716,5500.0
2010-03-09 11:00:00,25.42,25.43,25.37,25.37,12900.0,25.3516,25.3616,25.3017,25.3017,12900.0
2010-03-09 11:05:00,25.38,25.41,25.37,25.37,2000.0,25.3117,25.3416,25.3017,25.3017,2000.0
2010-03-09 11:10:00,25.37,25.38,25.37,25.38,1000.0,25.3017,25.3117,25.3017,25.3117,1000.0
2010-03-09 11:15:00,25.39,25.45,25.39,25.45,1500.0,25.3217,25.3815,25.3217,25.3815,1500.0
2010-03-09 11:20:00,25.43,25.47,25.41,25.47,7100.0,25.3616,25.4015,25.3416,25.4015,7100.0
2010-03-09 11:25:00,25.44,25.47,25.43,25.45,1500.0,25.3716,25.4015,25.3616,25.3815,1500.0
2010-03-09 11:30:00,25.43,25.5,25.41,25.5,2000.0,25.3616,25.4314,25.3416,25.4314,2000.0
2010-03-09 11:35:00,25.47,25.5,25.46,25.48,6000.0,25.4015,25.4314,25.3915,25.4115,6000.0
2010-03-09 11:40:00,25.49,25.49,25.47,25.48,2400.0,25.4214,25.4214,25.4015,25.4115,2400.0
2010-03-09 11:45:00,25.47,25.48,25.47,25.48,2800.0,25.4015,25.4115,25.4015,25.4115,2800.0
2010-03-09 11:50:00,25.47,25.52,25.47,25.49,3900.0,25.4015,25.4513,25.4015,25.4214,3900.0
2010-03-09 11:55:00,25.49,25.5,25.49,25.5,1900.0,25.4214,25.4314,25.4214,25.4314,1900.0
2010-03-09 12:00:00,25.52,25.58,25.51,25.56,2900.0,25.4513,25.5112,25.4414,25.4912,2900.0
2010-03-09 12:05:00,25.58,25.58,25.54,25.54,1400.0,25.5112,25.5112,25.4713,25.4713,1400.0
2010-03-09 12:10:00,25.53,25.66,25.52,25.64,5800.0,25.4613,25.591,25.4513,25.571,5800.0
2010-03-09 12:15:00,25.66,25.71,25.65,25.7,1400.0,25.591,25.6408,25.581,25.6309,1400.0
2010-03-09 12:20:00,25.7,25.75,25.69,25.74,4000.0,25.6309,25.6807,25.6209,25.6708,4000.0
2010-03-09 12:25:00,25.74,25.75,25.62,25.67,14100.0,25.6708,25.6807,25.5511,25.6009,14100.0
2010-03-09 12:30:00,25.64,25.66,25.6,25.6,2900.0,25.571,25.591,25.5311,25.5311,2900.0
2010-03-09 12:35:00,25.59,25.61,25.59,25.6,500.0,25.5212,25.5411,25.5212,25.5311,500.0
2010-03-09 12:40:00,25.6,25.6,25.57,25.58,1600.0,25.5311,25.5311,25.5012,25.5112,1600.0
2010-03-09 12:45:00,25.59,25.61,25.59,25.6,2000.0,25.5212,25.5411,25.5212,25.5311,2000.0
2010-03-09 12:50:00,25.6,25.6,25.59,25.59,1200.0,25.5311,25.5311,25.5212,25.5212,1200.0
2010-03-09 12:55:00,25.6,25.66,25.6,25.65,1000.0,25.5311,25.591,25.5311,25.581,1000.0
2010-03-09 13:00:00,25.65,25.67,25.62,25.62,800.0,25.581,25.6009,25.5511,25.5511,800.0
2010-03-09 13:05:00,25.6,25.6,25.6,25.6,800.0,25.5311,25.5311,25.5311,25.5311,800.0
2010-03-09 13:10:00,25.57,25.59,25.57,25.59,2500.0,25.5012,25.5212,25.5012,25.5212,2500.0
2010-03-09 13:15:00,25.58,25.58,25.58,25.58,1000.0,25.5112,25.5112,25.5112,25.5112,1000.0
2010-03-09 13:20:00,25.58,25.59,25.58,25.58,1700.0,25.5112,25.5212,25.5112,25.5112,1700.0
2010-03-09 13:25:00,25.59,25.59,25.58,25.59,2200.0,25.5212,25.5212,25.5112,25.5212,2200.0
2010-03-09 13:30:00,25.61,25.64,25.61,25.62,2300.0,25.5411,25.571,25.5411,25.5511,2300.0
2010-03-09 13:35:00,25.63,25.68,25.63,25.65,6600.0,25.561,25.6109,25.561,25.581,6600.0
2010-03-09 13:40:00,25.63,25.63,25.6,25.6,400.0,25.561,25.561,25.5311,25.5311,400.0
2010-03-09 13:45:00,25.62,25.62,25.56,25.59,3900.0,25.5511,25.5511,25.4912,25.5212,3900.0
2010-03-09 13:50:00,25.58,25.66,25.58,25.66,1500.0,25.5112,25.591,25.5112,25.591,1500.0
2010-03-09 13:55:00,25.67,25.67,25.65,25.66,500.0,25.6009,25.6009,25.581,25.591,500.0
2010-03-09 14:00:00,25.66,25.71,25.66,25.71,3900.0,25.591,25.6408,25.591,25.6408,3900.0
2010-03-09 14:05:00,25.72,25.72,25.69,25.7,1800.0,25.6508,25.6508,25.6209,25.6309,1800.0
2010-03-09 14:10:00,25.7,25.73,25.7,25.71,5000.0,25.6309,25.6608,25.6309,25.6408,5000.0
2010-03-09 14:15:00,25.71,25.71,25.68,25.69,4400.0,25.6408,25.6408,25.6109,25.6209,4400.0
2010-03-09 14:20:00,25.68,25.69,25.67,25.67,1800.0,25.6109,25.6209,25.6009,25.6009,1800.0
2010-03-09 14:25:00,25.68,25.68,25.67,25.68,900.0,25.6109,25.6109,25.6009,25.6109,900.0
2010-03-09 14:30:00,25.67,25.67,25.63,25.64,3000.0,25.6009,25.6009,25.561,25.571,3000.0
2010-03-09 14:35:00,25.64,25.64,25.6,25.61,3200.0,25.571,25.571,25.5311,25.5411,3200.0
2010-03-09 14:40:00,25.59,25.69,25.55,25.69,7500.0,25.5212,25.6209,25.4813,25.6209,7500.0
2010-03-09 14:45:00,25.7,25.7,25.61,25.62,3700.0,25.6309,25.6309,25.5411,25.5511,3700.0
2010-03-09 14:50:00,25.6,25.62,25.56,25.56,3300.0,25.5311,25.5511,25.4912,25.4912,3300.0
2010-03-09 14:55:00,25.56,25.58,25.56,25.58,1600.0,25.4912,25.5112,25.4912,25.5112,1600.0
2010-03-09 15:00:00,25.57,25.58,25.53,25.55,3400.0,25.5012,25.5112,25.4613,25.4813,3400.0
2010-03-09 15:05:00,25.54,25.63,25.54,25.61,1300.0,25.4713,25.561,25.4713,25.5411,1300.0
2010-03-09 15:10:00,25.61,25.64,25.58,25.6,2100.0,25.5411,25.571,25.5112,25.5311,2100.0
2010-03-09 15:15:00,25.58,25.58,25.47,25.57,12600.0,25.5112,25.5112,25.4015,25.5012,12600.0
2010-03-09 15:20:00,25.57,25.6,25.52,25.53,6100.0,25.5012,25.5311,25.4513,25.4613,6100.0
2010-03-09 15:25:00,25.53,25.62,25.48,25.6,7700.0,25.4613,25.5511,25.4115,25.5311,7700.0
2010-03-09 15:30:00,25.62,25.62,25.59,25.59,4800.0,25.5511,25.5511,25.5212,25.5212,4800.0
2010-03-09 15:35:00,25.59,25.63,25.57,25.6,7000.0,25.5212,25.561,25.5012,25.5311,7000.0
2010-03-09 15:40:00,25.61,25.68,25.61,25.62,6700.0,25.5411,25.6109,25.5411,25.5511,6700.0
2010-03-09 15:45:00,25.61,25.62,25.57,25.58,10800.0,25.5411,25.5511,25.5012,25.5112,10800.0
2010-03-09 15:50:00,25.58,25.63,25.55,25.57,29900.0,25.5112,25.561,25.4813,25.5012,29900.0
2010-03-09 15:55:00,25.57,25.65,25.56,25.65,30200.0,25.5012,25.581,25.4912,25.581,30200.0
2010-03-10 09:30:00,25.58,25.82,25.32,25.48,5700.0,25.5112,25.7505,25.2519,25.4115,5700.0
2010-03-10 09:35:00,25.49,25.5,25.42,25.5,4300.0,25.4214,25.4314,25.3516,25.4314,4300.0
2010-03-10 09:40:00,25.59,25.75,25.59,25.66,6100.0,25.5212,25.6807,25.5212,25.591,6100.0
2010-03-10 09:45:00,25.71,25.96,25.71,25.96,9400.0,25.6408,25.8902,25.6408,25.8902,9400.0
2010-03-10 09:50:00,25.97,26.0,25.93,25.94,9300.0,25.9001,25.9301,25.8602,25.8702,9300.0
2010-03-10 09:55:00,25.94,26.21,25.94,26.16,10700.0,25.8702,26.1395,25.8702,26.0896,10700.0
2010-03-10 10:00:00,26.15,26.35,26.15,26.35,14600.0,26.0796,26.2791,26.0796,26.2791,14600.0
2010-03-10 10:05:00,26.35,26.38,26.3,26.33,7300.0,26.2791,26.309,26.2292,26.2592,7300.0
2010-03-10 10:10:00,26.3,26.33,26.3,26.33,4400.0,26.2292,26.2592,26.2292,26.2592,4400.0
2010-03-10 10:15:00,26.33,26.33,26.24,26.26,5900.0,26.2592,26.2592,26.1694,26.1894,5900.0
2010-03-10 10:20:00,26.24,26.27,26.15,26.17,4900.0,26.1694,26.1993,26.0796,26.0996,4900.0
2010-03-10 10:25:00,26.2,26.29,26.18,26.26,2900.0,26.1295,26.2193,26.1096,26.1894,2900.0
2010-03-10 10:30:00,26.27,26.44,26.27,26.38,7400.0,26.1993,26.3689,26.1993,26.309,7400.0
2010-03-10 10:35:00,26.38,26.48,26.38,26.48,6500.0,26.309,26.4088,26.309,26.4088,6500.0
2010-03-10 10:40:00,26.49,26.51,26.41,26.43,8300.0,26.4187,26.4387,26.339,26.3589,8300.0
2010-03-10 10:45:00,26.45,26.46,26.35,26.38,9300.0,26.3788,26.3888,26.2791,26.309,9300.0
2010-03-10 10:50:00,26.4,26.48,26.4,26.48,7400.0,26.329,26.4088,26.329,26.4088,7400.0
2010-03-10 10:55:00,26.51,26.54,26.4,26.4,4200.0,26.4387,26.4686,26.329,26.329,4200.0
2010-03-10 11:00:00,26.41,26.57,26.41,26.57,3100.0,26.339,26.4985,26.339,26.4985,3100.0
2010-03-10 11:05:00,26.58,26.58,26.39,26.45,13000.0,26.5085,26.5085,26.319,26.3788,13000.0
2010-03-10 11:10:00,26.46,26.48,26.45,26.47,4000.0,26.3888,26.4088,26.3788,26.3988,4000.0
2010-03-10 11:15:00,26.48,26.48,26.4,26.44,5100.0,26.4088,26.4088,26.329,26.3689,5100.0
2010-03-10 11:20:00,26.41,26.42,26.36,26.36,2800.0,26.339,26.3489,26.2891,26.2891,2800.0
2010-03-10 11:25:00,26.37,26.37,26.32,26.34,3900.0,26.2991,26.2991,26.2492,26.2691,3900.0
2010-03-10 11:30:00,26.33,26.42,26.32,26.42,6600.0,26.2592,26.3489,26.2492,26.3489,6600.0
2010-03-10 11:35:00,26.43,26.45,26.36,26.36,3000.0,26.3589,26.3788,26.2891,26.2891,3000.0
2010-03-10 11:40:00,26.36,26.36,26.3,26.33,6600.0,26.2891,26.2891,26.2292,26.2592,6600.0
2010-03-10 11:45:00,26.33,26.35,26.33,26.34,3300.0,26.2592,26.2791,26.2592,26.2691,3300.0
2010-03-10 11:50:00,26.35,26.35,26.26,26.26,3400.0,26.2791,26.2791,26.1894,26.1894,3400.0
2010-03-10 11:55:00,26.25,26.29,26.2,26.29,8100.0,26.1794,26.2193,26.1295,26.2193,8100.0
2010-03-10 12:00:00,26.31,26.41,26.31,26.4,1800.0,26.2392,26.339,26.2392,26.329,1800.0
2010-03-10 12:05:00,26.4,26.41,26.25,26.25,6100.0,26.329,26.339,26.1794,26.1794,6100.0
2010-03-10 12:10:00,26.27,26.27,26.18,26.19,7900.0,26.1993,26.1993,26.1096,26.1195,7900.0
2010-03-10 12:15:00,26.2,26.22,26.16,26.17,4300.0,26.1295,26.1495,26.0896,26.0996,4300.0
2010-03-10 12:20:00,26.16,26.2,26.15,26.2,2600.0,26.0896,26.1295,26.0796,26.1295,2600.0
2010-03-10 12:25:00,26.19,26.29,26.18,26.24,4800.0,26.1195,26.2193,26.1096,26.1694,4800.0
2010-03-10 12:30:00,26.21,26.21,26.17,26.17,2400.0,26.1395,26.1395,26.0996,26.0996,2400.0
2010-03-10 12:35:00,26.15,26.2,26.14,26.2,4900.0,26.0796,26.1295,26.0697,26.1295,4900.0
2010-03-10 12:40:00,26.2,26.21,26.18,26.2,2700.0,26.1295,26.1395,26.1096,26.1295,2700.0
2010-03-10 12:45:00,26.21,26.24,26.2,26.24,1900.0,26.1395,26.1694,26.1295,26.1694,1900.0
2010-03-10 12:50:00,26.25,26.25,26.22,26.23,400.0,26.1794,26.1794,26.1495,26.1594,400.0
2010-03-10 12:55:00,26.25,26.29,26.23,26.29,5300.0,26.1794,26.2193,26.1594,26.2193,5300.0
2010-03-10 13:00:00,26.27,26.28,26.21,26.22,2200.0,26.1993,26.2093,26.1395,26.1495,2200.0
2010-03-10 13:05:00,26.23,26.24,26.22,26.24,4500.0,26.1594,26.1694,26.1495,26.1694,4500.0
2010-03-10 13:10:00,26.25,26.26,26.25,26.25,2800.0,26.1794,26.1894,26.1794,26.1794,2800.0
2010-03-10 13:15:00,26.26,26.36,26.26,26.33,3700.0,26.1894,26.2891,26.1894,26.2592,3700.0
2010-03-10 13:20:00,26.34,26.35,26.25,26.25,6100.0,26.2691,26.2791,26.1794,26.1794,6100.0
2010-03-10 13:25:00,26.23,26.23,26.16,26.16,6100.0,26.1594,26.1594,26.0896,26.0896,6100.0
2010-03-10 13:30:00,26.16,26.2,26.16,26.18,4700.0,26.0896,26.1295,26.0896,26.1096,4700.0
2010-03-10 13:35:00,26.18,26.18,26.16,26.17,3800.0,26.1096,26.1096,26.0896,26.0996,3800.0
2010-03-10 13:40:00,26.16,26.17,26.11,26.12,4900.0,26.0896,26.0996,26.0398,26.0497,4900.0
2010-03-10 13:45:00,26.11,26.12,26.07,26.08,5800.0,26.0398,26.0497,25.9999,26.0098,5800.0
2010-03-10 13:50:00,26.09,26.13,26.04,26.04,3600.0,26.0198,26.0597,25.9699,25.9699,3600.0
2010-03-10 13:55:00,26.02,26.02,25.99,26.0,3900.0,25.95,25.95,25.9201,25.9301,3900.0
2010-03-10 14:00:00,25.99,26.0,25.97,25.98,4000.0,25.9201,25.9301,25.9001,25.9101,4000.0
2010-03-10 14:05:00,25.99,26.06,25.99,26.06,6400.0,25.9201,25.9899,25.9201,25.9899,6400.0
2010-03-10 14:10:00,26.05,26.05,25.96,25.97,2100.0,25.9799,25.9799,25.8902,25.9001,2100.0
2010-03-10 14:15:00,25.98,26.04,25.98,26.04,5900.0,25.9101,25.9699,25.9101,25.9699,5900.0
2010-03-10 14:20:00,26.06,26.09,26.05,26.09,5200.0,25.9899,26.0198,25.9799,26.0198,5200.0
2010-03-10 14:25:00,26.1,26.1,26.07,26.1,4200.0,26.0298,26.0298,25.9999,26.0298,4200.0
2010-03-10 14:30:00,26.1,26.13,26.06,26.06,4200.0,26.0298,26.0597,25.9899,25.9899,4200.0
2010-03-10 14:35:00,26.06,26.06,26.0,26.0,2900.0,25.9899,25.9899,25.9301,25.9301,2900.0
2010-03-10 14:40:00,26.01,26.01,25.96,25.97,5300.0,25.94,25.94,25.8902,25.9001,5300.0
2010-03-10 14:45:00,25.98,26.01,25.97,26.01,6800.0,25.9101,25.94,25.9001,25.94,6800.0
2010-03-10 14:50:00,25.99,26.0,25.9,25.92,8900.0,25.9201,25.9301,25.8303,25.8503,8900.0
2010-03-10 14:55:00,25.93,25.94,25.92,25.92,6600.0,25.8602,25.8702,25.8503,25.8503,6600.0
2010-03-10 15:00:00,25.94,26.01,25.94,26.0,5600.0,25.8702,25.94,25.8702,25.9301,5600.0
2010-03-10 15:05:00,25.99,26.0,25.87,25.89,5400.0,25.9201,25.9301,25.8004,25.8203,5400.0
2010-03-10 15:10:00,25.88,25.88,25.82,25.84,8500.0,25.8104,25.8104,25.7505,25.7705,8500.0
2010-03-10 15:15:00,25.84,25.84,25.8,25.8,6100.0,25.7705,25.7705,25.7306,25.7306,6100.0
2010-03-10 15:20:00,25.79,25.81,25.76,25.8,9500.0,25.7206,25.7406,25.6907,25.7306,9500.0
2010-03-10 15:25:00,25.82,25.82,25.67,25.68,10900.0,25.7505,25.7505,25.6009,25.6109,10900.0
2010-03-10 15:30:00,25.67,25.73,25.66,25.73,12800.0,25.6009,25.6608,25.591,25.6608,12800.0
2010-03-10 15:35:00,25.72,25.74,25.67,25.72,12000.0,25.6508,25.6708,25.6009,25.6508,12000.0
2010-03-10 15:40:00,25.71,25.72,25.68,25.68,6500.0,25.6408,25.6508,25.6109,25.6109,6500.0
2010-03-10 15:45:00,25.68,25.73,25.68,25.7,12600.0,25.6109,25.6608,25.6109,25.6309,12600.0
2010-03-10 15:50:00,25.7,25.8,25.7,25.79,25100.0,25.6309,25.7306,25.6309,25.7206,25100.0
2010-03-10 15:55:00,25.79,25.79,25.73,25.78,48800.0,25.7206,25.7206,25.6608,25.7106,48800.0
2010-03-11 09:30:00,25.7,25.87,25.66,25.66,8000.0,25.6309,25.8004,25.591,25.591,8000.0
2010-03-11 09:35:00,25.73,25.73,25.54,25.55,1900.0,25.6608,25.6608,25.4713,25.4813,1900.0
2010-03-11 09:40:00,25.61,25.62,25.61,25.61,3400.0,25.5411,25.5511,25.5411,25.5411,3400.0
2010-03-11 09:45:00,25.62,25.65,25.53,25.53,4600.0,25.5511,25.581,25.4613,25.4613,4600.0
2010-03-11 09:50:00,25.56,25.56,25.51,25.55,1300.0,25.4912,25.4912,25.4414,25.4813,1300.0
2010-03-11 09:55:00,25.54,25.54,25.4,25.4,4100.0,25.4713,25.4713,25.3317,25.3317,4100.0
2010-03-11 10:00:00,25.4,25.46,25.39,25.44,2700.0,25.3317,25.3915,25.3217,25.3716,2700.0
2010-03-11 10:05:00,25.45,25.49,25.44,25.49,3800.0,25.3815,25.4214,25.3716,25.4214,3800.0
2010-03-11 10:10:00,25.49,25.5,25.38,25.39,8600.0,25.4214,25.4314,25.3117,25.3217,8600.0
2010-03-11 10:15:00,25.42,25.5,25.39,25.47,13200.0,25.3516,25.4314,25.3217,25.4015,13200.0
2010-03-11 10:20:00,25.47,25.47,25.45,25.46,1100.0,25.4015,25.4015,25.3815,25.3915,1100.0
2010-03-11 10:25:00,25.46,25.48,25.45,25.45,3400.0,25.3915,25.4115,25.3815,25.3815,3400.0
2010-03-11 10:30:00,25.47,25.49,25.37,25.38,8900.0,25.4015,25.4214,25.3017,25.3117,8900.0
2010-03-11 10:35:00,25.39,25.48,25.33,25.43,5400.0,25.3217,25.4115,25.2619,25.3616,5400.0
2010-03-11 10:40:00,25.42,25.46,25.39,25.4,10100.0,25.3516,25.3915,25.3217,25.3317,10100.0
2010-03-11 10:45:00,25.39,25.46,25.37,25.45,2700.0,25.3217,25.3915,25.3017,25.3815,2700.0
2010-03-11 10:50:00,25.44,25.5,25.44,25.49,5100.0,25.3716,25.4314,25.3716,25.4214,5100.0
2010-03-11 10:55:00,25.49,25.5,25.44,25.49,10100.0,25.4214,25.4314,25.3716,25.4214,10100.0
2010-03-11 11:00:00,25.5,25.59,25.49,25.58,3700.0,25.4314,25.5212,25.4214,25.5112,3700.0
2010-03-11 11:05:00,25.59,25.63,25.58,25.59,6900.0,25.5212,25.561,25.5112,25.5212,6900.0
2010-03-11 11:10:00,25.58,25.6,25.56,25.59,3900.0,25.5112,25.5311,25.4912,25.5212,3900.0
2010-03-11 11:15:00,25.58,25.65,25.58,25.65,5000.0,25.5112,25.581,25.5112,25.581,5000.0
2010-03-11 11:20:00,25.66,25.67,25.64,25.66,6300.0,25.591,25.6009,25.571,25.591,6300.0
2010-03-11 11:25:00,25.65,25.67,25.63,25.65,4100.0,25.581,25.6009,25.561,25.581,4100.0
2010-03-11 11:30:00,25.64,25.64,25.57,25.6,8000.0,25.571,25.571,25.5012,25.5311,8000.0
2010-03-11 11:35:00,25.59,25.59,25.52,25.54,3900.0,25.5212,25.5212,25.4513,25.4713,3900.0
2010-03-11 11:40:00,25.53,25.58,25.51,25.57,4600.0,25.4613,25.5112,25.4414,25.5012,4600.0
2010-03-11 11:45:00,25.56,25.56,25.54,25.56,3000.0,25.4912,25.4912,25.4713,25.4912,3000.0
2010-03-11 11:50:00,25.56,25.61,25.54,25.55,4200.0,25.4912,25.5411,25.4713,25.4813,4200.0
2010-03-11 11:55:00,25.56,25.57,25.56,25.57,3200.0,25.4912,25.5012,25.4912,25.5012,3200.0
2010-03-11 12:00:00,25.57,25.57,25.55,25.57,2700.0,25.5012,25.5012,25.4813,25.5012,2700.0
2010-03-11 12:05:00,25.57,25.57,25.49,25.49,5800.0,25.5012,25.5012,25.4214,25.4214,5800.0
2010-03-11 12:10:00,25.47,25.47,25.45,25.46,1700.0,25.4015,25.4015,25.3815,25.3915,1700.0
2010-03-11 12:15:00,25.46,25.49,25.42,25.42,3700.0,25.3915,25.4214,25.3516,25.3516,3700.0
2010-03-11 12:20:00,25.42,25.42,25.41,25.42,900.0,25.3516,25.3516,25.3416,25.3516,900.0
2010-03-11 12:25:00,25.42,25.42,25.4,25.4,700.0,25.3516,25.3516,25.3317,25.3317,700.0
2010-03-11 12:30:00,25.4,25.42,25.4,25.42,2300.0,25.3317,25.3516,25.3317,25.3516,2300.0
2010-03-11 12:35:00,25.41,25.45,25.41,25.45,1200.0,25.3416,25.3815,25.3416,25.3815,1200.0
2010-03-11 12:40:00,25.45,25.49,25.45,25.49,900.0,25.3815,25.4214,25.3815,25.4214,900.0
2010-03-11 12:45:00,25.49,25.5,25.47,25.5,1700.0,25.4214,25.4314,25.4015,25.4314,1700.0
2010-03-11 12:50:00,25.48,25.51,25.48,25.49,1300.0,25.4115,25.4414,25.4115,25.4214,1300.0
2010-03-11 12:55:00,25.49,25.5,25.48,25.5,4200.0,25.4214,25.4314,25.4115,25.4314,4200.0
2010-03-11 13:00:00,25.48,25.5,25.48,25.5,800.0,25.4115,25.4314,25.4115,25.4314,800.0
2010-03-11 13:05:00,25.5,25.5,25.5,25.5,2300.0,25.4314,25.4314,25.4314,25.4314,2300.0
2010-03-11 13:10:00,25.49,25.5,25.49,25.49,2300.0,25.4214,25.4314,25.4214,25.4214,2300.0
2010-03-11 13:15:00,25.5,25.5,25.49,25.5,1800.0,25.4314,25.4314,25.4214,25.4314,1800.0
2010-03-11 13:20:00,25.49,25.5,25.49,25.5,2000.0,25.4214,25.4314,25.4214,25.4314,2000.0
2010-03-11 13:25:00,25.5,25.54,25.5,25.54,8900.0,25.4314,25.4713,25.4314,25.4713,8900.0
2010-03-11 13:30:00,25.53,25.54,25.51,25.52,5000.0,25.4613,25.4713,25.4414,25.4513,5000.0
2010-03-11 13:35:00,25.53,25.56,25.53,25.55,3300.0,25.4613,25.4912,25.4613,25.4813,3300.0
2010-03-11 13:40:00,25.54,25.54,25.5,25.51,3800.0,25.4713,25.4713,25.4314,25.4414,3800.0
2010-03-11 13:45:00,25.52,25.52,25.49,25.49,2900.0,25.4513,25.4513,25.4214,25.4214,2900.0
2010-03-11 13:50:00,25.5,25.5,25.46,25.46,1400.0,25.4314,25.4314,25.3915,25.3915,1400.0
2010-03-11 13:55:00,25.48,25.49,25.46,25.48,1100.0,25.4115,25.4214,25.3915,25.4115,1100.0
2010-03-11 14:00:00,25.48,25.48,25.42,25.43,2800.0,25.4115,25.4115,25.3516,25.3616,2800.0
2010-03-11 14:05:00,25.47,25.48,25.41,25.42,6300.0,25.4015,25.4115,25.3416,25.3516,6300.0
2010-03-11 14:10:00,25.42,25.48,25.4,25.48,20600.0,25.3516,25.4115,25.3317,25.4115,20600.0
2010-03-11 14:15:00,25.46,25.46,25.44,25.44,700.0,25.3915,25.3915,25.3716,25.3716,700.0
2010-03-11 14:20:00,25.47,25.48,25.47,25.48,500.0,25.4015,25.4115,25.4015,25.4115,500.0
2010-03-11 14:25:00,25.49,25.5,25.49,25.49,800.0,25.4214,25.4314,25.4214,25.4214,800.0
2010-03-11 14:30:00,25.48,25.49,25.48,25.49,1600.0,25.4115,25.4214,25.4115,25.4214,1600.0
2010-03-11 14:35:00,25.49,25.54,25.49,25.52,5800.0,25.4214,25.4713,25.4214,25.4513,5800.0
2010-03-11 14:40:00,25.48,25.5,25.48,25.5,1000.0,25.4115,25.4314,25.4115,25.4314,1000.0
2010-03-11 14:45:00,25.49,25.5,25.49,25.49,2200.0,25.4214,25.4314,25.4214,25.4214,2200.0
2010-03-11 14:50:00,25.5,25.5,25.48,25.48,900.0,25.4314,25.4314,25.4115,25.4115,900.0
2010-03-11 14:55:00,25.48,25.48,25.46,25.46,900.0,25.4115,25.4115,25.3915,25.3915,900.0
2010-03-11 15:00:00,25.48,25.55,25.48,25.55,10600.0,25.4115,25.4813,25.4115,25.4813,10600.0
2010-03-11 15:05:00,25.55,25.66,25.54,25.6,15300.0,25.4813,25.591,25.4713,25.5311,15300.0
2010-03-11 15:10:00,25.6,25.6,25.49,25.49,6900.0,25.5311,25.5311,25.4214,25.4214,6900.0
2010-03-11 15:15:00,25.49,25.53,25.49,25.49,11900.0,25.4214,25.4613,25.4214,25.4214,11900.0
2010-03-11 15:20:00,25.48,25.49,25.48,25.49,5500.0,25.4115,25.4214,25.4115,25.4214,5500.0
2010-03-11 15:25:00,25.48,25.5,25.48,25.5,4700.0,25.4115,25.4314,25.4115,25.4314,4700.0
2010-03-11 15:30:00,25.5,25.52,25.47,25.49,16000.0,25.4314,25.4513,25.4015,25.4214,16000.0
2010-03-11 15:35:00,25.5,25.51,25.49,25.51,9900.0,25.4314,25.4414,25.4214,25.4414,9900.0
2010-03-11 15:40:00,25.51,25.52,25.49,25.51,15800.0,25.4414,25.4513,25.4214,25.4414,15800.0
2010-03-11 15:45:00,25.52,25.52,25.48,25.5,12900.0,25.4513,25.4513,25.4115,25.4314,12900.0
2010-03-11 15:50:00,25.49,25.51,25.48,25.51,17600.0,25.4214,25.4414,25.4115,25.4414,17600.0
2010-03-11 15:55:00,25.51,25.51,25.48,25.5,25200.0,25.4414,25.4414,25.4115,25.4314,25200.0
2010-03-12 09:30:00,25.66,25.73,24.94,25.05,13800.0,25.591,25.6608,24.8729,24.9826,13800.0
2010-03-12 09:35:00,25.06,25.13,25.0,25.0,21600.0,24.9926,25.0624,24.9327,24.9327,21600.0
2010-03-12 09:40:00,25.0,25.0,24.86,24.89,10500.0,24.9327,24.9327,24.7931,24.823,10500.0
2010-03-12 09:45:00,24.89,24.9,24.78,24.78,12100.0,24.823,24.833,24.7133,24.7133,12100.0
2010-03-12 09:50:00,24.77,24.85,24.65,24.85,14300.0,24.7034,24.7831,24.5837,24.7831,14300.0
2010-03-12 09:55:00,24.84,24.85,24.68,24.7,20100.0,24.7732,24.7831,24.6136,24.6336,20100.0
2010-03-12 10:00:00,24.7,24.71,24.66,24.71,20300.0,24.6336,24.6435,24.5937,24.6435,20300.0
2010-03-12 10:05:00,24.73,24.81,24.72,24.8,21500.0,24.6635,24.7433,24.6535,24.7333,21500.0
2010-03-12 10:10:00,24.74,24.78,24.74,24.77,33300.0,24.6734,24.7133,24.6734,24.7034,33300.0
2010-03-12 10:15:00,24.78,24.8,24.65,24.68,24200.0,24.7133,24.7333,24.5837,24.6136,24200.0
2010-03-12 10:20:00,24.71,24.75,24.61,24.73,34800.0,24.6435,24.6834,24.5438,24.6635,34800.0
2010-03-12 10:25:00,24.74,24.74,24.57,24.57,21900.0,24.6734,24.6734,24.5039,24.5039,21900.0
2010-03-12 10:30:00,24.59,24.72,24.55,24.72,12200.0,24.5238,24.6535,24.484,24.6535,12200.0
2010-03-12 10:35:00,24.73,24.8,24.7,24.75,9200.0,24.6635,24.7333,24.6336,24.6834,9200.0
2010-03-12 10:40:00,24.75,24.77,24.7,24.77,7500.0,24.6834,24.7034,24.6336,24.7034,7500.0
2010-03-12 10:45:00,24.76,24.8,24.75,24.76,6500.0,24.6934,24.7333,24.6834,24.6934,6500.0
2010-03-12 10:50:00,24.75,24.9,24.72,24.9,6400.0,24.6834,24.833,24.6535,24.833,6400.0
2010-03-12 10:55:00,24.86,24.96,24.86,24.9,6700.0,24.7931,24.8929,24.7931,24.833,6700.0
2010-03-12 11:00:00,24.88,24.88,24.8,24.82,5400.0,24.8131,24.8131,24.7333,24.7532,5400.0
2010-03-12 11:05:00,24.8,24.88,24.79,24.88,5200.0,24.7333,24.8131,24.7233,24.8131,5200.0
2010-03-12 11:10:00,24.88,24.9,24.87,24.9,3500.0,24.8131,24.833,24.8031,24.833,3500.0
2010-03-12 11:15:00,24.9,24.99,24.9,24.95,4700.0,24.833,24.9228,24.833,24.8829,4700.0
2010-03-12 11:20:00,24.93,25.01,24.93,24.97,7300.0,24.8629,24.9427,24.8629,24.9028,7300.0
2010-03-12 11:25:00,24.96,24.98,24.92,24.94,5700.0,24.8929,24.9128,24.853,24.8729,5700.0
2010-03-12 11:30:00,24.97,25.04,24.93,25.04,6600.0,24.9028,24.9726,24.8629,24.9726,6600.0
2010-03-12 11:35:00,25.02,25.03,24.96,24.99,12800.0,24.9527,24.9627,24.8929,24.9228,12800.0
2010-03-12 11:40:00,25.01,25.1,25.0,25.09,5200.0,24.9427,25.0325,24.9327,25.0225,5200.0
2010-03-12 11:45:00,25.1,25.13,25.02,25.02,4000.0,25.0325,25.0624,24.9527,24.9527,4000.0
2010-03-12 11:50:00,25.05,25.05,24.97,25.0,6000.0,24.9826,24.9826,24.9028,24.9327,6000.0
2010-03-12 11:55:00,25.0,25.07,25.0,25.03,8900.0,24.9327,25.0026,24.9327,24.9627,8900.0
2010-03-12 12:00:00,25.02,25.04,25.02,25.04,9500.0,24.9527,24.9726,24.9527,24.9726,9500.0
2010-03-12 12:05:00,25.03,25.04,25.02,25.02,11200.0,24.9627,24.9726,24.9527,24.9527,11200.0
2010-03-12 12:10:00,25.02,25.03,24.99,24.99,10600.0,24.9527,24.9627,24.9228,24.9228,10600.0
2010-03-12 12:15:00,25.0,25.0,24.95,24.95,6700.0,24.9327,24.9327,24.8829,24.8829,6700.0
2010-03-12 12:20:00,24.94,24.97,24.94,24.97,5200.0,24.8729,24.9028,24.8729,24.9028,5200.0
2010-03-12 12:25:00,24.97,25.0,24.97,24.99,4900.0,24.9028,24.9327,24.9028,24.9228,4900.0
2010-03-12 12:30:00,25.02,25.02,24.9,24.91,3600.0,24.9527,24.9527,24.833,24.843,3600.0
2010-03-12 12:35:00,24.9,24.91,24.8,24.82,5400.0,24.833,24.843,24.7333,24.7532,5400.0
2010-03-12 12:40:00,24.81,24.83,24.78,24.82,7000.0,24.7433,24.7632,24.7133,24.7532,7000.0
2010-03-12 12:45:00,24.83,24.84,24.8,24.84,4200.0,24.7632,24.7732,24.7333,24.7732,4200.0
2010-03-12 12:50:00,24.84,24.88,24.83,24.83,3700.0,24.7732,24.8131,24.7632,24.7632,3700.0
2010-03-12 12:55:00,24.82,24.9,24.78,24.9,4100.0,24.7532,24.833,24.7133,24.833,4100.0
2010-03-12 13:00:00,24.9,24.95,24.89,24.93,3500.0,24.833,24.8829,24.823,24.8629,3500.0
2010-03-12 13:05:00,24.94,24.96,24.93,24.93,3100.0,24.8729,24.8929,24.8629,24.8629,3100.0
2010-03-12 13:10:00,24.91,24.92,24.86,24.86,7700.0,24.843,24.853,24.7931,24.7931,7700.0
2010-03-12 13:15:00,24.85,24.88,24.82,24.88,5600.0,24.7831,24.8131,24.7532,24.8131,5600.0
2010-03-12 13:20:00,24.86,24.88,24.82,24.84,4700.0,24.7931,24.8131,24.7532,24.7732,4700.0
2010-03-12 13:25:00,24.84,24.84,24.82,24.84,6700.0,24.7732,24.7732,24.7532,24.7732,6700.0
2010-03-12 13:30:00,24.85,24.88,24.83,24.83,7300.0,24.7831,24.8131,24.7632,24.7632,7300.0
2010-03-12 13:35:00,24.84,24.87,24.82,24.83,7500.0,24.7732,24.8031,24.7532,24.7632,7500.0
2010-03-12 13:40:00,24.83,24.87,24.8,24.85,10700.0,24.7632,24.8031,24.7333,24.7831,10700.0
2010-03-12 13:45:00,24.86,24.86,24.83,24.85,6700.0,24.7931,24.7931,24.7632,24.7831,6700.0
2010-03-12 13:50:00,24.84,24.84,24.81,24.82,12200.0,24.7732,24.7732,24.7433,24.7532,12200.0
2010-03-12 13:55:00,24.81,24.85,24.81,24.82,15200.0,24.7433,24.7831,24.7433,24.7532,15200.0
2010-03-12 14:00:00,24.82,24.82,24.78,24.8,15900.0,24.7532,24.7532,24.7133,24.7333,15900.0
2010-03-12 14:05:00,24.8,24.8,24.75,24.76,6000.0,24.7333,24.7333,24.6834,24.6934,6000.0
2010-03-12 14:10:00,24.75,24.76,24.7,24.72,7900.0,24.6834,24.6934,24.6336,24.6535,7900.0
2010-03-12 14:15:00,24.72,24.72,24.71,24.71,9700.0,24.6535,24.6535,24.6435,24.6435,9700.0
2010-03-12 14:20:00,24.72,24.72,24.67,24.67,8100.0,24.6535,24.6535,24.6036,24.6036,8100.0
2010-03-12 14:25:00,24.67,24.67,24.6,24.62,6500.0,24.6036,24.6036,24.5338,24.5538,6500.0
2010-03-12 14:30:00,24.61,24.63,24.6,24.61,9000.0,24.5438,24.5637,24.5338,24.5438,9000.0
2010-03-12 14:35:00,24.6,24.61,24.56,24.58,15500.0,24.5338,24.5438,24.4939,24.5139,15500.0
2010-03-12 14:40:00,24.58,24.61,24.58,24.61,8700.0,24.5139,24.5438,24.5139,24.5438,8700.0
2010-03-12 14:45:00,24.6,24.64,24.6,24.64,5500.0,24.5338,24.5737,24.5338,24.5737,5500.0
2010-03-12 14:50:00,24.63,24.64,24.59,24.62,16600.0,24.5637,24.5737,24.5238,24.5538,16600.0
2010-03-12 14:55:00,24.63,24.71,24.62,24.71,9200.0,24.5637,24.6435,24.5538,24.6435,9200.0
2010-03-12 15:00:00,24.7,24.79,24.69,24.79,12700.0,24.6336,24.7233,24.6236,24.7233,12700.0
2010-03-12 15:05:00,24.78,24.82,24.78,24.82,7400.0,24.7133,24.7532,24.7133,24.7532,7400.0
2010-03-12 15:10:00,24.81,24.85,24.8,24.8,6800.0,24.7433,24.7831,24.7333,24.7333,6800.0
2010-03-12 15:15:00,24.78,24.78,24.65,24.65,8800.0,24.7133,24.7133,24.5837,24.5837,8800.0
2010-03-12 15:20:00,24.64,24.7,24.62,24.66,7900.0,24.5737,24.6336,24.5538,24.5937,7900.0
2010-03-12 15:25:00,24.68,24.7,24.62,24.7,10200.0,24.6136,24.6336,24.5538,24.6336,10200.0
2010-03-12 15:30:00,24.69,24.7,24.64,24.68,9900.0,24.6236,24.6336,24.5737,24.6136,9900.0
2010-03-12 15:35:00,24.68,24.7,24.65,24.7,25400.0,24.6136,24.6336,24.5837,24.6336,25400.0
2010-03-12 15:40:00,24.7,24.7,24.69,24.7,28900.0,24.6336,24.6336,24.6236,24.6336,28900.0
2010-03-12 15:45:00,24.69,24.74,24.68,24.68,25000.0,24.6236,24.6734,24.6136,24.6136,25000.0
2010-03-12 15:50:00,24.68,24.69,24.59,24.66,31000.0,24.6136,24.6236,24.5238,24.5937,31000.0
2010-03-12 15:55:00,24.67,24.7,24.58,24.69,43900.0,24.6036,24.6336,24.5139,24.6236,43900.0
2010-03-15 09:30:00,24.58,24.88,24.58,24.69,7000.0,24.5139,24.8131,24.5139,24.6236,7000.0
2010-03-15 09:35:00,24.73,24.75,24.7,24.71,800.0,24.6635,24.6834,24.6336,24.6435,800.0
2010-03-15 09:40:00,24.72,24.86,24.7,24.86,3700.0,24.6535,24.7931,24.6336,24.7931,3700.0
2010-03-15 09:45:00,24.84,24.94,24.83,24.94,5200.0,24.7732,24.8729,24.7632,24.8729,5200.0
2010-03-15 09:50:00,24.89,24.91,24.76,24.76,5800.0,24.823,24.843,24.6934,24.6934,5800.0
2010-03-15 09:55:00,24.76,24.83,24.57,24.6,18900.0,24.6934,24.7632,24.5039,24.5338,18900.0
2010-03-15 10:00:00,24.57,24.59,24.52,24.53,5400.0,24.5039,24.5238,24.454,24.464,5400.0
2010-03-15 10:05:00,24.52,24.52,24.45,24.52,6100.0,24.454,24.454,24.3842,24.454,6100.0
2010-03-15 10:10:00,24.47,24.49,24.46,24.49,1700.0,24.4042,24.4241,24.3942,24.4241,1700.0
2010-03-15 10:15:00,24.51,24.66,24.51,24.63,12200.0,24.4441,24.5937,24.4441,24.5637,12200.0
2010-03-15 10:20:00,24.69,24.72,24.57,24.57,1900.0,24.6236,24.6535,24.5039,24.5039,1900.0
2010-03-15 10:25:00,24.57,24.7,24.57,24.65,5300.0,24.5039,24.6336,24.5039,24.5837,5300.0
2010-03-15 10:30:00,24.62,24.67,24.62,24.67,1500.0,24.5538,24.6036,24.5538,24.6036,1500.0
2010-03-15 10:35:00,24.72,24.84,24.72,24.75,5400.0,24.6535,24.7732,24.6535,24.6834,5400.0
2010-03-15 10:40:00,24.78,24.81,24.65,24.65,3700.0,24.7133,24.7433,24.5837,24.5837,3700.0
2010-03-15 10:45:00,24.65,24.76,24.62,24.72,9000.0,24.5837,24.6934,24.5538,24.6535,9000.0
2010-03-15 10:50:00,24.72,24.73,24.68,24.72,7900.0,24.6535,24.6635,24.6136,24.6535,7900.0
2010-03-15 10:55:00,24.77,24.78,24.76,24.76,600.0,24.7034,24.7133,24.6934,24.6934,600.0
2010-03-15 11:00:00,24.77,24.77,24.74,24.75,4900.0,24.7034,24.7034,24.6734,24.6834,4900.0
2010-03-15 11:05:00,24.71,24.73,24.66,24.69,6500.0,24.6435,24.6635,24.5937,24.6236,6500.0
2010-03-15 11:10:00,24.71,24.76,24.68,24.69,5800.0,24.6435,24.6934,24.6136,24.6236,5800.0
2010-03-15 11:15:00,24.71,24.71,24.58,24.65,6400.0,24.6435,24.6435,24.5139,24.5837,6400.0
2010-03-15 11:20:00,24.67,24.7,24.54,24.55,21900.0,24.6036,24.6336,24.474,24.484,21900.0
2010-03-15 11:25:00,24.57,24.63,24.56,24.63,9300.0,24.5039,24.5637,24.4939,24.5637,9300.0
2010-03-15 11:30:00,24.63,24.72,24.62,24.63,14400.0,24.5637,24.6535,24.5538,24.5637,14400.0
2010-03-15 11:35:00,24.6,24.72,24.6,24.65,11400.0,24.5338,24.6535,24.5338,24.5837,11400.0
2010-03-15 11:40:00,24.63,24.78,24.61,24.77,16600.0,24.5637,24.7133,24.5438,24.7034,16600.0
2010-03-15 11:45:00,24.77,24.78,24.67,24.75,5600.0,24.7034,24.7133,24.6036,24.6834,5600.0
2010-03-15 11:50:00,24.75,24.76,24.71,24.71,2300.0,24.6834,24.6934,24.6435,24.6435,2300.0
2010-03-15 11:55:00,24.74,24.75,24.7,24.7,2200.0,24.6734,24.6834,24.6336,24.6336,2200.0
2010-03-15 12:00:00,24.72,24.72,24.62,24.64,2600.0,24.6535,24.6535,24.5538,24.5737,2600.0
2010-03-15 12:05:00,24.67,24.71,24.63,24.63,2700.0,24.6036,24.6435,24.5637,24.5637,2700.0
2010-03-15 12:10:00,24.62,24.72,24.62,24.69,1700.0,24.5538,24.6535,24.5538,24.6236,1700.0
2010-03-15 12:15:00,24.7,24.75,24.7,24.72,3400.0,24.6336,24.6834,24.6336,24.6535,3400.0
2010-03-15 12:20:00,24.72,24.74,24.71,24.71,800.0,24.6535,24.6734,24.6435,24.6435,800.0
2010-03-15 12:25:00,24.7,24.71,24.7,24.71,1200.0,24.6336,24.6435,24.6336,24.6435,1200.0
2010-03-15 12:30:00,24.73,24.73,24.71,24.71,600.0,24.6635,24.6635,24.6435,24.6435,600.0
2010-03-15 12:35:00,24.7,24.76,24.7,24.73,1500.0,24.6336,24.6934,24.6336,24.6635,1500.0
2010-03-15 12:40:00,24.73,24.75,24.73,24.74,1200.0,24.6635,24.6834,24.6635,24.6734,1200.0
2010-03-15 12:45:00,24.75,24.79,24.74,24.79,1200.0,24.6834,24.7233,24.6734,24.7233,1200.0
2010-03-15 12:50:00,24.78,24.79,24.76,24.79,1300.0,24.7133,24.7233,24.6934,24.7233,1300.0
2010-03-15 12:55:00,24.79,24.87,24.76,24.76,3100.0,24.7233,24.8031,24.6934,24.6934,3100.0
2010-03-15 13:00:00,24.76,24.79,24.69,24.77,8500.0,24.6934,24.7233,24.6236,24.7034,8500.0
2010-03-15 13:05:00,24.73,24.74,24.71,24.74,5300.0,24.6635,24.6734,24.6435,24.6734,5300.0
2010-03-15 13:10:00,24.73,24.77,24.73,24.77,1000.0,24.6635,24.7034,24.6635,24.7034,1000.0
2010-03-15 13:15:00,24.75,24.76,24.69,24.69,4700.0,24.6834,24.6934,24.6236,24.6236,4700.0
2010-03-15 13:20:00,24.7,24.76,24.7,24.76,1900.0,24.6336,24.6934,24.6336,24.6934,1900.0
2010-03-15 13:25:00,24.78,24.81,24.78,24.79,1100.0,24.7133,24.7433,24.7133,24.7233,1100.0
2010-03-15 13:30:00,24.8,24.81,24.78,24.78,800.0,24.7333,24.7433,24.7133,24.7133,800.0
2010-03-15 13:35:00,24.8,24.82,24.79,24.81,1400.0,24.7333,24.7532,24.7233,24.7433,1400.0
2010-03-15 13:40:00,24.81,24.81,24.8,24.8,1500.0,24.7433,24.7433,24.7333,24.7333,1500.0
2010-03-15 13:45:00,24.8,24.81,24.8,24.81,1600.0,24.7333,24.7433,24.7333,24.7433,1600.0
2010-03-15 13:50:00,24.81,24.84,24.8,24.83,3600.0,24.7433,24.7732,24.7333,24.7632,3600.0
2010-03-15 13:55:00,24.81,24.81,24.81,24.81,400.0,24.7433,24.7433,24.7433,24.7433,400.0
2010-03-15 14:00:00,24.78,24.78,24.73,24.73,600.0,24.7133,24.7133,24.6635,24.6635,600.0
2010-03-15 14:05:00,24.73,24.75,24.72,24.72,4600.0,24.6635,24.6834,24.6535,24.6535,4600.0
2010-03-15 14:10:00,24.71,24.71,24.71,24.71,100.0,24.6435,24.6435,24.6435,24.6435,100.0
2010-03-15 14:15:00,24.72,24.72,24.71,24.71,700.0,24.6535,24.6535,24.6435,24.6435,700.0
2010-03-15 14:20:00,24.73,24.75,24.71,24.73,900.0,24.6635,24.6834,24.6435,24.6635,900.0
2010-03-15 14:25:00,24.72,24.76,24.72,24.76,1000.0,24.6535,24.6934,24.6535,24.6934,1000.0
2010-03-15 14:30:00,24.74,24.74,24.72,24.72,900.0,24.6734,24.6734,24.6535,24.6535,900.0
2010-03-15 14:35:00,24.71,24.71,24.7,24.71,1500.0,24.6435,24.6435,24.6336,24.6435,1500.0
2010-03-15 14:40:00,24.7,24.73,24.7,24.73,2300.0,24.6336,24.6635,24.6336,24.6635,2300.0
2010-03-15 14:45:00,24.74,24.84,24.74,24.8,3100.0,24.6734,24.7732,24.6734,24.7333,3100.0
2010-03-15 14:50:00,24.8,24.83,24.79,24.81,4700.0,24.7333,24.7632,24.7233,24.7433,4700.0
2010-03-15 14:55:00,24.8,24.8,24.77,24.78,1100.0,24.7333,24.7333,24.7034,24.7133,1100.0
2010-03-15 15:00:00,24.78,24.82,24.78,24.82,1400.0,24.7133,24.7532,24.7133,24.7532,1400.0
2010-03-15 15:05:00,24.82,24.83,24.81,24.81,1100.0,24.7532,24.7632,24.7433,24.7433,1100.0
2010-03-15 15:10:00,24.8,24.82,24.76,24.82,5600.0,24.7333,24.7532,24.6934,24.7532,5600.0
2010-03-15 15:15:00,24.8,24.8,24.74,24.77,2300.0,24.7333,24.7333,24.6734,24.7034,2300.0
2010-03-15 15:20:00,24.79,24.8,24.76,24.78,5000.0,24.7233,24.7333,24.6934,24.7133,5000.0
2010-03-15 15:25:00,24.8,24.86,24.8,24.83,5200.0,24.7333,24.7931,24.7333,24.7632,5200.0
2010-03-15 15:30:00,24.83,24.84,24.81,24.81,1100.0,24.7632,24.7732,24.7433,24.7433,1100.0
2010-03-15 15:35:00,24.81,24.9,24.81,24.9,6200.0,24.7433,24.833,24.7433,24.833,6200.0
2010-03-15 15:40:00,24.9,24.92,24.9,24.91,4700.0,24.833,24.853,24.833,24.843,4700.0
2010-03-15 15:45:00,24.9,24.91,24.8,24.81,18200.0,24.833,24.843,24.7333,24.7433,18200.0
2010-03-15 15:50:00,24.81,24.86,24.74,24.74,7600.0,24.7433,24.7931,24.6734,24.6734,7600.0
2010-03-15 15:55:00,24.74,24.78,24.73,24.78,20900.0,24.6734,24.7133,24.6635,24.7133,20900.0
2010-03-16 09:30:00,24.93,25.14,24.8,24.85,5800.0,24.8629,25.0724,24.7333,24.7831,5800.0
2010-03-16 09:35:00,24.85,24.85,24.77,24.83,2400.0,24.7831,24.7831,24.7034,24.7632,2400.0
2010-03-16 09:40:00,24.8,24.82,24.77,24.82,2700.0,24.7333,24.7532,24.7034,24.7532,2700.0
2010-03-16 09:45:00,24.85,24.91,24.83,24.88,2900.0,24.7831,24.843,24.7632,24.8131,2900.0
2010-03-16 09:50:00,24.85,24.85,24.83,24.84,1200.0,24.7831,24.7831,24.7632,24.7732,1200.0
2010-03-16 09:55:00,24.85,24.88,24.84,24.86,3600.0,24.7831,24.8131,24.7732,24.7931,3600.0
2010-03-16 10:00:00,24.87,24.88,24.81,24.81,2700.0,24.8031,24.8131,24.7433,24.7433,2700.0
2010-03-16 10:05:00,24.82,24.82,24.74,24.75,1700.0,24.7532,24.7532,24.6734,24.6834,1700.0
2010-03-16 10:10:00,24.74,24.74,24.7,24.7,300.0,24.6734,24.6734,24.6336,24.6336,300.0
2010-03-16 10:15:00,24.69,24.7,24.67,24.69,1100.0,24.6236,24.6336,24.6036,24.6236,1100.0
2010-03-16 10:20:00,24.68,24.68,24.63,24.64,1800.0,24.6136,24.6136,24.5637,24.5737,1800.0
2010-03-16 10:25:00,24.64,24.68,24.62,24.68,600.0,24.5737,24.6136,24.5538,24.6136,600.0
2010-03-16 10:30:00,24.67,24.68,24.67,24.68,300.0,24.6036,24.6136,24.6036,24.6136,300.0
2010-03-16 10:35:00,24.68,24.78,24.68,24.77,2800.0,24.6136,24.7133,24.6136,24.7034,2800.0
2010-03-16 10:40:00,24.79,24.84,24.79,24.84,1300.0,24.7233,24.7732,24.7233,24.7732,1300.0
2010-03-16 10:45:00,24.84,24.85,24.82,24.82,600.0,24.7732,24.7831,24.7532,24.7532,600.0
2010-03-16 10:50:00,24.84,24.84,24.81,24.81,2300.0,24.7732,24.7732,24.7433,24.7433,2300.0
2010-03-16 10:55:00,24.82,24.86,24.8,24.83,5100.0,24.7532,24.7931,24.7333,24.7632,5100.0
2010-03-16 11:00:00,24.86,24.86,24.75,24.76,3700.0,24.7931,24.7931,24.6834,24.6934,3700.0
2010-03-16 11:05:00,24.76,24.76,24.71,24.71,500.0,24.6934,24.6934,24.6435,24.6435,500.0
2010-03-16 11:10:00,24.73,24.74,24.71,24.74,1900.0,24.6635,24.6734,24.6435,24.6734,1900.0
2010-03-16 11:15:00,24.75,24.75,24.74,24.74,600.0,24.6834,24.6834,24.6734,24.6734,600.0
2010-03-16 11:20:00,24.75,24.75,24.74,24.74,700.0,24.6834,24.6834,24.6734,24.6734,700.0
2010-03-16 11:25:00,24.74,24.78,24.74,24.75,1200.0,24.6734,24.7133,24.6734,24.6834,1200.0
2010-03-16 11:30:00,24.77,24.77,24.74,24.75,1300.0,24.7034,24.7034,24.6734,24.6834,1300.0
2010-03-16 11:35:00,24.75,24.75,24.73,24.75,700.0,24.6834,24.6834,24.6635,24.6834,700.0
2010-03-16 11:40:00,24.75,24.77,24.74,24.76,1300.0,24.6834,24.7034,24.6734,24.6934,1300.0
2010-03-16 11:45:00,24.77,24.78,24.75,24.75,2400.0,24.7034,24.7133,24.6834,24.6834,2400.0
2010-03-16 11:50:00,24.75,24.79,24.75,24.77,11200.0,24.6834,24.7233,24.6834,24.7034,11200.0
2010-03-16 11:55:00,24.78,24.78,24.77,24.77,3300.0,24.7133,24.7133,24.7034,24.7034,3300.0
2010-03-16 12:00:00,24.76,24.79,24.75,24.79,3900.0,24.6934,24.7233,24.6834,24.7233,3900.0
2010-03-16 12:05:00,24.79,24.83,24.79,24.83,1200.0,24.7233,24.7632,24.7233,24.7632,1200.0
2010-03-16 12:10:00,24.82,24.82,24.81,24.82,900.0,24.7532,24.7532,24.7433,24.7532,900.0
2010-03-16 12:15:00,24.82,24.83,24.81,24.83,800.0,24.7532,24.7632,24.7433,24.7632,800.0
2010-03-16 12:20:00,24.82,24.82,24.82,24.82,500.0,24.7532,24.7532,24.7532,24.7532,500.0
2010-03-16 12:25:00,24.81,24.82,24.8,24.81,900.0,24.7433,24.7532,24.7333,24.7433,900.0
2010-03-16 12:30:00,24.81,24.83,24.8,24.8,1200.0,24.7433,24.7632,24.7333,24.7333,1200.0
2010-03-16 12:35:00,24.81,24.81,24.8,24.8,600.0,24.7433,24.7433,24.7333,24.7333,600.0
2010-03-16 12:40:00,24.79,24.81,24.77,24.79,3600.0,24.7233,24.7433,24.7034,24.7233,3600.0
2010-03-16 12:45:00,24.79,24.82,24.79,24.8,1900.0,24.7233,24.7532,24.7233,24.7333,1900.0
2010-03-16 12:50:00,24.8,24.81,24.79,24.8,2300.0,24.7333,24.7433,24.7233,24.7333,2300.0
2010-03-16 12:55:00,24.82,24.82,24.75,24.78,1400.0,24.7532,24.7532,24.6834,24.7133,1400.0
2010-03-16 13:00:00,24.81,24.86,24.8,24.84,4200.0,24.7433,24.7931,24.7333,24.7732,4200.0
2010-03-16 13:05:00,24.84,24.85,24.83,24.83,300.0,24.7732,24.7831,24.7632,24.7632,300.0
2010-03-16 13:10:00,24.83,24.83,24.81,24.82,800.0,24.7632,24.7632,24.7433,24.7532,800.0
2010-03-16 13:15:00,24.81,24.83,24.81,24.83,1700.0,24.7433,24.7632,24.7433,24.7632,1700.0
2010-03-16 13:20:00,24.84,24.85,24.8,24.84,11300.0,24.7732,24.7831,24.7333,24.7732,11300.0
2010-03-16 13:25:00,24.84,24.84,24.81,24.81,900.0,24.7732,24.7732,24.7433,24.7433,900.0
2010-03-16 13:30:00,24.82,24.84,24.82,24.83,2400.0,24.7532,24.7732,24.7532,24.7632,2400.0
2010-03-16 13:35:00,24.84,24.85,24.82,24.85,1100.0,24.7732,24.7831,24.7532,24.7831,1100.0
2010-03-16 13:40:00,24.85,24.85,24.84,24.85,2400.0,24.7831,24.7831,24.7732,24.7831,2400.0
2010-03-16 13:45:00,24.85,24.85,24.84,24.84,200.0,24.7831,24.7831,24.7732,24.7732,200.0
2010-03-16 13:50:00,24.84,24.84,24.82,24.83,2100.0,24.7732,24.7732,24.7532,24.7632,2100.0
2010-03-16 13:55:00,24.83,24.85,24.83,24.84,1900.0,24.7632,24.7831,24.7632,24.7732,1900.0
2010-03-16 14:00:00,24.83,24.83,24.81,24.82,3600.0,24.7632,24.7632,24.7433,24.7532,3600.0
2010-03-16 14:05:00,24.82,24.85,24.81,24.85,2600.0,24.7532,24.7831,24.7433,24.7831,2600.0
2010-03-16 14:10:00,24.85,24.85,24.82,24.84,2700.0,24.7831,24.7831,24.7532,24.7732,2700.0
2010-03-16 14:15:00,24.85,24.86,24.78,24.81,7100.0,24.7831,24.7931,24.7133,24.7433,7100.0
2010-03-16 14:20:00,24.82,24.94,24.82,24.93,9600.0,24.7532,24.8729,24.7532,24.8629,9600.0
2010-03-16 14:25:00,24.94,24.95,24.9,24.92,12100.0,24.8729,24.8829,24.833,24.853,12100.0
2010-03-16 14:30:00,24.92,24.94,24.89,24.89,3000.0,24.853,24.8729,24.823,24.823,3000.0
2010-03-16 14:35:00,24.89,24.92,24.86,24.86,4500.0,24.823,24.853,24.7931,24.7931,4500.0
2010-03-16 14:40:00,24.87,24.87,24.73,24.73,3000.0,24.8031,24.8031,24.6635,24.6635,3000.0
2010-03-16 14:45:00,24.72,24.73,24.68,24.72,5100.0,24.6535,24.6635,24.6136,24.6535,5100.0
2010-03-16 14:50:00,24.71,24.71,24.68,24.71,4300.0,24.6435,24.6435,24.6136,24.6435,4300.0
2010-03-16 14:55:00,24.71,24.74,24.71,24.74,700.0,24.6435,24.6734,24.6435,24.6734,700.0
2010-03-16 15:00:00,24.72,24.73,24.7,24.71,1600.0,24.6535,24.6635,24.6336,24.6435,1600.0
2010-03-16 15:05:00,24.68,24.71,24.66,24.68,2800.0,24.6136,24.6435,24.5937,24.6136,2800.0
2010-03-16 15:10:00,24.7,24.71,24.69,24.7,1700.0,24.6336,24.6435,24.6236,24.6336,1700.0
2010-03-16 15:15:00,24.71,24.73,24.7,24.73,3000.0,24.6435,24.6635,24.6336,24.6635,3000.0
2010-03-16 15:20:00,24.72,24.74,24.72,24.73,3100.0,24.6535,24.6734,24.6535,24.6635,3100.0
2010-03-16 15:25:00,24.73,24.73,24.69,24.72,1200.0,24.6635,24.6635,24.6236,24.6535,1200.0
2010-03-16 15:30:00,24.73,24.74,24.69,24.72,7100.0,24.6635,24.6734,24.6236,24.6535,7100.0
2010-03-16 15:35:00,24.71,24.73,24.7,24.71,6200.0,24.6435,24.6635,24.6336,24.6435,6200.0
2010-03-16 15:40:00,24.7,24.7,24.66,24.66,4700.0,24.6336,24.6336,24.5937,24.5937,4700.0
2010-03-16 15:45:00,24.67,24.68,24.66,24.68,8200.0,24.6036,24.6136,24.5937,24.6136,8200.0
2010-03-16 15:50:00,24.68,24.72,24.65,24.71,15800.0,24.6136,24.6535,24.5837,24.6435,15800.0
2010-03-16 15:55:00,24.71,24.79,24.7,24.75,14900.0,24.6435,24.7233,24.6336,24.6834,14900.0
2010-03-17 09:30:00,24.84,24.84,24.55,24.73,12400.0,24.7732,24.7732,24.484,24.6635,12400.0
2010-03-17 09:35:00,24.78,24.78,24.6,24.62,2700.0,24.7133,24.7133,24.5338,24.5538,2700.0
2010-03-17 09:40:00,24.6,24.64,24.57,24.64,2900.0,24.5338,24.5737,24.5039,24.5737,2900.0
2010-03-17 09:45:00,24.68,24.78,24.68,24.78,500.0,24.6136,24.7133,24.6136,24.7133,500.0
2010-03-17 09:50:00,24.8,24.81,24.72,24.72,1600.0,24.7333,24.7433,24.6535,24.6535,1600.0
2010-03-17 09:55:00,24.73,24.78,24.71,24.73,3600.0,24.6635,24.7133,24.6435,24.6635,3600.0
2010-03-17 10:00:00,24.75,24.77,24.75,24.77,600.0,24.6834,24.7034,24.6834,24.7034,600.0
2010-03-17 10:05:00,24.79,24.79,24.77,24.77,200.0,24.7233,24.7233,24.7034,24.7034,200.0
2010-03-17 10:10:00,24.76,24.77,24.75,24.75,900.0,24.6934,24.7034,24.6834,24.6834,900.0
2010-03-17 10:15:00,24.74,24.77,24.74,24.77,600.0,24.6734,24.7034,24.6734,24.7034,600.0
2010-03-17 10:20:00,24.79,24.79,24.75,24.75,1100.0,24.7233,24.7233,24.6834,24.6834,1100.0
2010-03-17 10:25:00,24.69,24.7,24.69,24.7,400.0,24.6236,24.6336,24.6236,24.6336,400.0
2010-03-17 10:30:00,24.7,24.7,24.7,24.7,1000.0,24.6336,24.6336,24.6336,24.6336,1000.0
2010-03-17 10:35:00,24.7,24.79,24.7,24.77,6500.0,24.6336,24.7233,24.6336,24.7034,6500.0
2010-03-17 10:40:00,24.79,24.82,24.79,24.82,1000.0,24.7233,24.7532,24.7233,24.7532,1000.0
2010-03-17 10:45:00,24.79,24.79,24.77,24.77,1100.0,24.7233,24.7233,24.7034,24.7034,1100.0
2010-03-17 10:50:00,24.78,24.81,24.78,24.79,1000.0,24.7133,24.7433,24.7133,24.7233,1000.0
2010-03-17 10:55:00,24.77,24.78,24.76,24.76,600.0,24.7034,24.7133,24.6934,24.6934,600.0
2010-03-17 11:00:00,24.77,24.77,24.72,24.75,3600.0,24.7034,24.7034,24.6535,24.6834,3600.0
2010-03-17 11:05:00,24.69,24.75,24.69,24.74,300.0,24.6236,24.6834,24.6236,24.6734,300.0
2010-03-17 11:10:00,24.71,24.73,24.7,24.72,500.0,24.6435,24.6635,24.6336,24.6535,500.0
2010-03-17 11:15:00,24.7,24.72,24.7,24.72,400.0,24.6336,24.6535,24.6336,24.6535,400.0
2010-03-17 11:20:00,24.72,24.75,24.72,24.75,2100.0,24.6535,24.6834,24.6535,24.6834,2100.0
2010-03-17 11:25:00,24.73,24.74,24.71,24.72,2100.0,24.6635,24.6734,24.6435,24.6535,2100.0
2010-03-17 11:30:00,24.74,24.74,24.7,24.7,600.0,24.6734,24.6734,24.6336,24.6336,600.0
2010-03-17 11:35:00,24.69,24.7,24.69,24.7,400.0,24.6236,24.6336,24.6236,24.6336,400.0
2010-03-17 11:40:00,24.7,24.7,24.65,24.65,1500.0,24.6336,24.6336,24.5837,24.5837,1500.0
2010-03-17 11:45:00,24.66,24.67,24.64,24.65,800.0,24.5937,24.6036,24.5737,24.5837,800.0
2010-03-17 11:50:00,24.65,24.65,24.65,24.65,0.0,24.5837,24.5837,24.5837,24.5837,0.0
2010-03-17 11:55:00,24.65,24.65,24.65,24.65,300.0,24.5837,24.5837,24.5837,24.5837,300.0
2010-03-17 12:00:00,24.64,24.64,24.64,24.64,100.0,24.5737,24.5737,24.5737,24.5737,100.0
2010-03-17 12:05:00,24.64,24.68,24.64,24.67,5600.0,24.5737,24.6136,24.5737,24.6036,5600.0
2010-03-17 12:10:00,24.67,24.67,24.67,24.67,0.0,24.6036,24.6036,24.6036,24.6036,0.0
2010-03-17 12:15:00,24.71,24.71,24.71,24.71,500.0,24.6435,24.6435,24.6435,24.6435,500.0
2010-03-17 12:20:00,24.71,24.72,24.7,24.72,600.0,24.6435,24.6535,24.6336,24.6535,600.0
2010-03-17 12:25:00,24.72,24.75,24.72,24.75,600.0,24.6535,24.6834,24.6535,24.6834,600.0
2010-03-17 12:30:00,24.74,24.74,24.73,24.73,500.0,24.6734,24.6734,24.6635,24.6635,500.0
2010-03-17 12:35:00,24.72,24.73,24.71,24.71,700.0,24.6535,24.6635,24.6435,24.6435,700.0
2010-03-17 12:40:00,24.68,24.7,24.66,24.7,2600.0,24.6136,24.6336,24.5937,24.6336,2600.0
2010-03-17 12:45:00,24.71,24.71,24.71,24.71,100.0,24.6435,24.6435,24.6435,24.6435,100.0
2010-03-17 12:50:00,24.7,24.71,24.7,24.71,500.0,24.6336,24.6435,24.6336,24.6435,500.0
2010-03-17 12:55:00,24.71,24.71,24.7,24.7,2100.0,24.6435,24.6435,24.6336,24.6336,2100.0
2010-03-17 13:00:00,24.7,24.7,24.7,24.7,600.0,24.6336,24.6336,24.6336,24.6336,600.0
2010-03-17 13:05:00,24.7,24.7,24.7,24.7,1100.0,24.6336,24.6336,24.6336,24.6336,1100.0
2010-03-17 13:10:00,24.69,24.7,24.69,24.7,1200.0,24.6236,24.6336,24.6236,24.6336,1200.0
2010-03-17 13:15:00,24.69,24.69,24.69,24.69,300.0,24.6236,24.6236,24.6236,24.6236,300.0
2010-03-17 13:20:00,24.69,24.73,24.69,24.73,3000.0,24.6236,24.6635,24.6236,24.6635,3000.0
2010-03-17 13:25:00,24.74,24.82,24.74,24.82,1500.0,24.6734,24.7532,24.6734,24.7532,1500.0
2010-03-17 13:30:00,24.81,24.83,24.81,24.83,5800.0,24.7433,24.7632,24.7433,24.7632,5800.0
2010-03-17 13:35:00,24.82,24.87,24.82,24.87,3000.0,24.7532,24.8031,24.7532,24.8031,3000.0
2010-03-17 13:40:00,24.86,24.94,24.86,24.93,3200.0,24.7931,24.8729,24.7931,24.8629,3200.0
2010-03-17 13:45:00,24.92,24.97,24.92,24.97,4400.0,24.853,24.9028,24.853,24.9028,4400.0
2010-03-17 13:50:00,24.97,25.06,24.97,25.02,13700.0,24.9028,24.9926,24.9028,24.9527,13700.0
2010-03-17 13:55:00,25.01,25.02,24.99,25.02,1300.0,24.9427,24.9527,24.9228,24.9527,1300.0
2010-03-17 14:00:00,25.0,25.01,24.98,24.99,1800.0,24.9327,24.9427,24.9128,24.9228,1800.0
2010-03-17 14:05:00,24.99,25.02,24.98,25.01,1700.0,24.9228,24.9527,24.9128,24.9427,1700.0
2010-03-17 14:10:00,25.0,25.02,24.99,25.01,4200.0,24.9327,24.9527,24.9228,24.9427,4200.0
2010-03-17 14:15:00,24.98,25.0,24.93,24.98,4400.0,24.9128,24.9327,24.8629,24.9128,4400.0
2010-03-17 14:20:00,24.99,25.0,24.99,24.99,600.0,24.9228,24.9327,24.9228,24.9228,600.0
2010-03-17 14:25:00,24.99,25.01,24.99,25.0,1400.0,24.9228,24.9427,24.9228,24.9327,1400.0
2010-03-17 14:30:00,24.99,25.01,24.99,24.99,1500.0,24.9228,24.9427,24.9228,24.9228,1500.0
2010-03-17 14:35:00,25.0,25.01,24.99,24.99,2600.0,24.9327,24.9427,24.9228,24.9228,2600.0
2010-03-17 14:40:00,24.99,25.0,24.9,24.91,10900.0,24.9228,24.9327,24.833,24.843,10900.0
2010-03-17 14:45:00,24.9,25.0,24.9,24.99,7300.0,24.833,24.9327,24.833,24.9228,7300.0
2010-03-17 14:50:00,24.98,25.0,24.95,24.95,5400.0,24.9128,24.9327,24.8829,24.8829,5400.0
2010-03-17 14:55:00,24.95,24.97,24.92,24.97,9900.0,24.8829,24.9028,24.853,24.9028,9900.0
2010-03-17 15:00:00,24.95,24.98,24.88,24.88,10700.0,24.8829,24.9128,24.8131,24.8131,10700.0
2010-03-17 15:05:00,24.87,24.9,24.87,24.88,4100.0,24.8031,24.833,24.8031,24.8131,4100.0
2010-03-17 15:10:00,24.87,24.88,24.76,24.77,11300.0,24.8031,24.8131,24.6934,24.7034,11300.0
2010-03-17 15:15:00,24.8,24.8,24.71,24.72,1800.0,24.7333,24.7333,24.6435,24.6535,1800.0
2010-03-17 15:20:00,24.72,24.73,24.7,24.71,1600.0,24.6535,24.6635,24.6336,24.6435,1600.0
2010-03-17 15:25:00,24.7,24.7,24.66,24.66,8100.0,24.6336,24.6336,24.5937,24.5937,8100.0
2010-03-17 15:30:00,24.64,24.64,24.6,24.6,2200.0,24.5737,24.5737,24.5338,24.5338,2200.0
2010-03-17 15:35:00,24.6,24.64,24.6,24.62,9600.0,24.5338,24.5737,24.5338,24.5538,9600.0
2010-03-17 15:40:00,24.63,24.63,24.61,24.62,4800.0,24.5637,24.5637,24.5438,24.5538,4800.0
2010-03-17 15:45:00,24.63,24.67,24.62,24.64,12500.0,24.5637,24.6036,24.5538,24.5737,12500.0
2010-03-17 15:50:00,24.63,24.66,24.63,24.65,2600.0,24.5637,24.5937,24.5637,24.5837,2600.0
2010-03-17 15:55:00,24.66,24.66,24.58,24.61,18400.0,24.5937,24.5937,24.5139,24.5438,18400.0
2010-03-18 09:30:00,24.55,24.8,24.22,24.4,16600.0,24.484,24.7333,24.1548,24.3344,16600.0
2010-03-18 09:35:00,24.41,24.46,24.3,24.32,4800.0,24.3443,24.3942,24.2346,24.2546,4800.0
2010-03-18 09:40:00,24.3,24.33,24.29,24.31,3400.0,24.2346,24.2645,24.2247,24.2446,3400.0
2010-03-18 09:45:00,24.3,24.36,24.28,24.34,13100.0,24.2346,24.2945,24.2147,24.2745,13100.0
2010-03-18 09:50:00,24.34,24.34,24.27,24.3,5800.0,24.2745,24.2745,24.2047,24.2346,5800.0
2010-03-18 09:55:00,24.28,24.35,24.28,24.32,1300.0,24.2147,24.2845,24.2147,24.2546,1300.0
2010-03-18 10:00:00,24.32,24.37,24.32,24.34,2500.0,24.2546,24.3044,24.2546,24.2745,2500.0
2010-03-18 10:05:00,24.36,24.37,24.27,24.31,2900.0,24.2945,24.3044,24.2047,24.2446,2900.0
2010-03-18 10:10:00,24.32,24.36,24.32,24.36,1000.0,24.2546,24.2945,24.2546,24.2945,1000.0
2010-03-18 10:15:00,24.37,24.39,24.36,24.38,2200.0,24.3044,24.3244,24.2945,24.3144,2200.0
2010-03-18 10:20:00,24.38,24.39,24.37,24.39,500.0,24.3144,24.3244,24.3044,24.3244,500.0
2010-03-18 10:25:00,24.36,24.38,24.35,24.38,1400.0,24.2945,24.3144,24.2845,24.3144,1400.0
2010-03-18 10:30:00,24.38,24.39,24.38,24.39,1400.0,24.3144,24.3244,24.3144,24.3244,1400.0
2010-03-18 10:35:00,24.37,24.37,24.3,24.3,3700.0,24.3044,24.3044,24.2346,24.2346,3700.0
2010-03-18 10:40:00,24.33,24.4,24.3,24.4,2800.0,24.2645,24.3344,24.2346,24.3344,2800.0
2010-03-18 10:45:00,24.41,24.56,24.39,24.56,12000.0,24.3443,24.4939,24.3244,24.4939,12000.0
2010-03-18 10:50:00,24.55,24.62,24.53,24.53,4900.0,24.484,24.5538,24.464,24.464,4900.0
2010-03-18 10:55:00,24.53,24.58,24.52,24.56,4300.0,24.464,24.5139,24.454,24.4939,4300.0
2010-03-18 11:00:00,24.56,24.56,24.5,24.5,4700.0,24.4939,24.4939,24.4341,24.4341,4700.0
2010-03-18 11:05:00,24.54,24.56,24.53,24.56,1800.0,24.474,24.4939,24.464,24.4939,1800.0
2010-03-18 11:10:00,24.56,24.56,24.53,24.56,2700.0,24.4939,24.4939,24.464,24.4939,2700.0
2010-03-18 11:15:00,24.56,24.6,24.55,24.6,3600.0,24.4939,24.5338,24.484,24.5338,3600.0
2010-03-18 11:20:00,24.61,24.66,24.6,24.64,2800.0,24.5438,24.5937,24.5338,24.5737,2800.0
2010-03-18 11:25:00,24.64,24.66,24.63,24.65,3200.0,24.5737,24.5937,24.5637,24.5837,3200.0
2010-03-18 11:30:00,24.64,24.66,24.64,24.64,900.0,24.5737,24.5937,24.5737,24.5737,900.0
2010-03-18 11:35:00,24.66,24.68,24.65,24.65,2400.0,24.5937,24.6136,24.5837,24.5837,2400.0
2010-03-18 11:40:00,24.64,24.66,24.64,24.66,4200.0,24.5737,24.5937,24.5737,24.5937,4200.0
2010-03-18 11:45:00,24.67,24.67,24.65,24.66,800.0,24.6036,24.6036,24.5837,24.5937,800.0
2010-03-18 11:50:00,24.65,24.65,24.63,24.64,3300.0,24.5837,24.5837,24.5637,24.5737,3300.0
2010-03-18 11:55:00,24.64,24.64,24.59,24.59,500.0,24.5737,24.5737,24.5238,24.5238,500.0
2010-03-18 12:00:00,24.57,24.59,24.5,24.52,2200.0,24.5039,24.5238,24.4341,24.454,2200.0
2010-03-18 12:05:00,24.49,24.51,24.49,24.5,1000.0,24.4241,24.4441,24.4241,24.4341,1000.0
2010-03-18 12:10:00,24.5,24.57,24.5,24.57,2400.0,24.4341,24.5039,24.4341,24.5039,2400.0
2010-03-18 12:15:00,24.56,24.58,24.56,24.58,300.0,24.4939,24.5139,24.4939,24.5139,300.0
2010-03-18 12:20:00,24.56,24.58,24.56,24.58,700.0,24.4939,24.5139,24.4939,24.5139,700.0
2010-03-18 12:25:00,24.58,24.6,24.57,24.57,1300.0,24.5139,24.5338,24.5039,24.5039,1300.0
2010-03-18 12:30:00,24.57,24.58,24.57,24.57,900.0,24.5039,24.5139,24.5039,24.5039,900.0
2010-03-18 12:35:00,24.57,24.57,24.57,24.57,100.0,24.5039,24.5039,24.5039,24.5039,100.0
2010-03-18 12:40:00,24.56,24.56,24.49,24.5,1400.0,24.4939,24.4939,24.4241,24.4341,1400.0
2010-03-18 12:45:00,24.5,24.5,24.5,24.5,100.0,24.4341,24.4341,24.4341,24.4341,100.0
2010-03-18 12:50:00,24.52,24.53,24.52,24.53,600.0,24.454,24.464,24.454,24.464,600.0
2010-03-18 12:55:00,24.53,24.54,24.53,24.54,900.0,24.464,24.474,24.464,24.474,900.0
2010-03-18 13:00:00,24.56,24.57,24.55,24.57,1200.0,24.4939,24.5039,24.484,24.5039,1200.0
2010-03-18 13:05:00,24.58,24.61,24.58,24.61,1500.0,24.5139,24.5438,24.5139,24.5438,1500.0
2010-03-18 13:10:00,24.61,24.65,24.61,24.65,2100.0,24.5438,24.5837,24.5438,24.5837,2100.0
2010-03-18 13:15:00,24.65,24.66,24.65,24.65,1000.0,24.5837,24.5937,24.5837,24.5837,1000.0
2010-03-18 13:20:00,24.65,24.68,24.65,24.68,1400.0,24.5837,24.6136,24.5837,24.6136,1400.0
2010-03-18 13:25:00,24.7,24.73,24.69,24.7,1400.0,24.6336,24.6635,24.6236,24.6336,1400.0
2010-03-18 13:30:00,24.7,24.75,24.7,24.74,1700.0,24.6336,24.6834,24.6336,24.6734,1700.0
2010-03-18 13:35:00,24.72,24.79,24.72,24.79,3900.0,24.6535,24.7233,24.6535,24.7233,3900.0
2010-03-18 13:40:00,24.82,24.82,24.8,24.82,1600.0,24.7532,24.7532,24.7333,24.7532,1600.0
2010-03-18 13:45:00,24.82,24.83,24.81,24.83,4900.0,24.7532,24.7632,24.7433,24.7632,4900.0
2010-03-18 13:50:00,24.83,24.83,24.81,24.83,1300.0,24.7632,24.7632,24.7433,24.7632,1300.0
2010-03-18 13:55:00,24.82,24.83,24.81,24.82,1300.0,24.7532,24.7632,24.7433,24.7532,1300.0
2010-03-18 14:00:00,24.83,24.83,24.81,24.82,3500.0,24.7632,24.7632,24.7433,24.7532,3500.0
2010-03-18 14:05:00,24.82,24.82,24.81,24.82,1300.0,24.7532,24.7532,24.7433,24.7532,1300.0
2010-03-18 14:10:00,24.82,24.86,24.81,24.86,3800.0,24.7532,24.7931,24.7433,24.7931,3800.0
2010-03-18 14:15:00,24.86,24.89,24.86,24.87,2000.0,24.7931,24.823,24.7931,24.8031,2000.0
2010-03-18 14:20:00,24.87,24.89,24.87,24.89,1600.0,24.8031,24.823,24.8031,24.823,1600.0
2010-03-18 14:25:00,24.9,24.9,24.84,24.85,2100.0,24.833,24.833,24.7732,24.7831,2100.0
2010-03-18 14:30:00,24.87,24.93,24.87,24.93,1200.0,24.8031,24.8629,24.8031,24.8629,1200.0
2010-03-18 14:35:00,24.93,24.94,24.89,24.89,2300.0,24.8629,24.8729,24.823,24.823,2300.0
2010-03-18 14:40:00,24.89,24.9,24.88,24.89,4000.0,24.823,24.833,24.8131,24.823,4000.0
2010-03-18 14:45:00,24.89,24.89,24.85,24.85,3900.0,24.823,24.823,24.7831,24.7831,3900.0
2010-03-18 14:50:00,24.86,24.87,24.84,24.85,4000.0,24.7931,24.8031,24.7732,24.7831,4000.0
2010-03-18 14:55:00,24.83,24.84,24.81,24.84,9600.0,24.7632,24.7732,24.7433,24.7732,9600.0
2010-03-18 15:00:00,24.86,24.88,24.85,24.85,5200.0,24.7931,24.8131,24.7831,24.7831,5200.0
2010-03-18 15:05:00,24.85,24.85,24.84,24.84,4300.0,24.7831,24.7831,24.7732,24.7732,4300.0
2010-03-18 15:10:00,24.83,24.83,24.82,24.82,900.0,24.7632,24.7632,24.7532,24.7532,900.0
2010-03-18 15:15:00,24.82,24.83,24.82,24.83,2000.0,24.7532,24.7632,24.7532,24.7632,2000.0
2010-03-18 15:20:00,24.84,24.85,24.84,24.85,1700.0,24.7732,24.7831,24.7732,24.7831,1700.0
2010-03-18 15:25:00,24.85,24.85,24.83,24.83,5900.0,24.7831,24.7831,24.7632,24.7632,5900.0
2010-03-18 15:30:00,24.82,24.86,24.82,24.84,16900.0,24.7532,24.7931,24.7532,24.7732,16900.0
2010-03-18 15:35:00,24.84,24.85,24.78,24.85,6900.0,24.7732,24.7831,24.7133,24.7831,6900.0
2010-03-18 15:40:00,24.85,24.85,24.82,24.82,3600.0,24.7831,24.7831,24.7532,24.7532,3600.0
2010-03-18 15:45:00,24.82,24.85,24.77,24.77,12500.0,24.7532,24.7831,24.7034,24.7034,12500.0
2010-03-18 15:50:00,24.77,24.8,24.7,24.71,23200.0,24.7034,24.7333,24.6336,24.6435,23200.0
2010-03-18 15:55:00,24.7,24.71,24.67,24.69,10700.0,24.6336,24.6435,24.6036,24.6236,10700.0
2010-03-19 09:30:00,24.63,24.86,24.63,24.66,106000.0,24.5637,24.7931,24.5637,24.5937,106000.0
2010-03-19 09:35:00,24.69,24.69,24.58,24.58,1800.0,24.6236,24.6236,24.5139,24.5139,1800.0
2010-03-19 09:40:00,24.59,24.6,24.34,24.34,5800.0,24.5238,24.5338,24.2745,24.2745,5800.0
2010-03-19 09:45:00,24.32,24.34,24.27,24.33,6300.0,24.2546,24.2745,24.2047,24.2645,6300.0
2010-03-19 09:50:00,24.34,24.44,24.34,24.35,2300.0,24.2745,24.3742,24.2745,24.2845,2300.0
2010-03-19 09:55:00,24.34,24.47,24.34,24.47,2200.0,24.2745,24.4042,24.2745,24.4042,2200.0
2010-03-19 10:00:00,24.43,24.52,24.4,24.52,4700.0,24.3643,24.454,24.3344,24.454,4700.0
2010-03-19 10:05:00,24.48,24.52,24.42,24.44,2100.0,24.4141,24.454,24.3543,24.3742,2100.0
2010-03-19 10:10:00,24.4,24.41,24.31,24.33,5100.0,24.3344,24.3443,24.2446,24.2645,5100.0
2010-03-19 10:15:00,24.35,24.37,24.27,24.35,6100.0,24.2845,24.3044,24.2047,24.2845,6100.0
2010-03-19 10:20:00,24.33,24.38,24.24,24.26,7400.0,24.2645,24.3144,24.1748,24.1947,7400.0
2010-03-19 10:25:00,24.25,24.27,24.18,24.18,2400.0,24.1848,24.2047,24.1149,24.1149,2400.0
2010-03-19 10:30:00,24.18,24.18,24.01,24.07,5300.0,24.1149,24.1149,23.9454,24.0052,5300.0
2010-03-19 10:35:00,24.08,24.24,24.08,24.24,8200.0,24.0152,24.1748,24.0152,24.1748,8200.0
2010-03-19 10:40:00,24.25,24.26,24.13,24.18,8000.0,24.1848,24.1947,24.0651,24.1149,8000.0
2010-03-19 10:45:00,24.18,24.2,24.16,24.17,5000.0,24.1149,24.1349,24.095,24.105,5000.0
2010-03-19 10:50:00,24.17,24.17,24.12,24.12,1800.0,24.105,24.105,24.0551,24.0551,1800.0
2010-03-19 10:55:00,24.1,24.14,24.04,24.04,4400.0,24.0352,24.0751,23.9753,23.9753,4400.0
2010-03-19 11:00:00,24.05,24.05,23.96,23.97,12800.0,23.9853,23.9853,23.8955,23.9055,12800.0
2010-03-19 11:05:00,23.94,24.0,23.94,23.97,4600.0,23.8756,23.9354,23.8756,23.9055,4600.0
2010-03-19 11:10:00,23.99,23.99,23.88,23.91,9000.0,23.9255,23.9255,23.8158,23.8457,9000.0
2010-03-19 11:15:00,23.9,23.92,23.88,23.9,2700.0,23.8357,23.8556,23.8158,23.8357,2700.0
2010-03-19 11:20:00,23.92,23.94,23.92,23.94,3100.0,23.8556,23.8756,23.8556,23.8756,3100.0
2010-03-19 11:25:00,23.94,23.97,23.93,23.94,5400.0,23.8756,23.9055,23.8656,23.8756,5400.0
2010-03-19 11:30:00,23.94,24.03,23.93,24.03,4600.0,23.8756,23.9654,23.8656,23.9654,4600.0
2010-03-19 11:35:00,24.03,24.06,23.99,23.99,7800.0,23.9654,23.9953,23.9255,23.9255,7800.0
2010-03-19 11:40:00,23.98,24.03,23.98,24.02,4800.0,23.9155,23.9654,23.9155,23.9554,4800.0
2010-03-19 11:45:00,24.03,24.03,23.99,24.0,2500.0,23.9654,23.9654,23.9255,23.9354,2500.0
2010-03-19 11:50:00,23.98,24.03,23.98,24.03,5400.0,23.9155,23.9654,23.9155,23.9654,5400.0
2010-03-19 11:55:00,24.02,24.13,24.02,24.13,22300.0,23.9554,24.0651,23.9554,24.0651,22300.0
2010-03-19 12:00:00,24.15,24.21,24.13,24.21,1700.0,24.085,24.1449,24.0651,24.1449,1700.0
2010-03-19 12:05:00,24.24,24.33,24.24,24.31,13000.0,24.1748,24.2645,24.1748,24.2446,13000.0
2010-03-19 12:10:00,24.32,24.33,24.24,24.24,2800.0,24.2546,24.2645,24.1748,24.1748,2800.0
2010-03-19 12:15:00,24.26,24.26,24.19,24.19,6200.0,24.1947,24.1947,24.1249,24.1249,6200.0
2010-03-19 12:20:00,24.17,24.27,24.17,24.2,6600.0,24.105,24.2047,24.105,24.1349,6600.0
2010-03-19 12:25:00,24.18,24.18,24.14,24.14,1700.0,24.1149,24.1149,24.0751,24.0751,1700.0
2010-03-19 12:30:00,24.13,24.15,24.1,24.15,2700.0,24.0651,24.085,24.0352,24.085,2700.0
2010-03-19 12:35:00,24.12,24.13,24.09,24.09,4800.0,24.0551,24.0651,24.0252,24.0252,4800.0
2010-03-19 12:40:00,24.1,24.1,24.07,24.08,2600.0,24.0352,24.0352,24.0052,24.0152,2600.0
2010-03-19 12:45:00,24.07,24.08,24.02,24.02,4200.0,24.0052,24.0152,23.9554,23.9554,4200.0
2010-03-19 12:50:00,24.02,24.03,23.98,23.98,4100.0,23.9554,23.9654,23.9155,23.9155,4100.0
2010-03-19 12:55:00,23.97,24.03,23.97,24.03,4100.0,23.9055,23.9654,23.9055,23.9654,4100.0
2010-03-19 13:00:00,24.03,24.03,24.02,24.03,3500.0,23.9654,23.9654,23.9554,23.9654,3500.0
2010-03-19 13:05:00,24.04,24.06,24.01,24.06,3500.0,23.9753,23.9953,23.9454,23.9953,3500.0
2010-03-19 13:10:00,24.05,24.11,24.05,24.11,2600.0,23.9853,24.0451,23.9853,24.0451,2600.0
2010-03-19 13:15:00,24.1,24.11,24.07,24.1,6700.0,24.0352,24.0451,24.0052,24.0352,6700.0
2010-03-19 13:20:00,24.1,24.13,24.07,24.09,7200.0,24.0352,24.0651,24.0052,24.0252,7200.0
2010-03-19 13:25:00,24.09,24.1,24.07,24.1,2800.0,24.0252,24.0352,24.0052,24.0352,2800.0
2010-03-19 13:30:00,24.11,24.15,24.07,24.12,4800.0,24.0451,24.085,24.0052,24.0551,4800.0
2010-03-19 13:35:00,24.11,24.12,24.08,24.09,4500.0,24.0451,24.0551,24.0152,24.0252,4500.0
2010-03-19 13:40:00,24.09,24.13,24.07,24.07,6400.0,24.0252,24.0651,24.0052,24.0052,6400.0
2010-03-19 13:45:00,24.06,24.09,24.02,24.06,7500.0,23.9953,24.0252,23.9554,23.9953,7500.0
2010-03-19 13:50:00,24.06,24.08,24.06,24.06,5800.0,23.9953,24.0152,23.9953,23.9953,5800.0
2010-03-19 13:55:00,24.06,24.08,24.06,24.06,3000.0,23.9953,24.0152,23.9953,23.9953,3000.0
2010-03-19 14:00:00,24.06,24.08,24.06,24.07,3300.0,23.9953,24.0152,23.9953,24.0052,3300.0
2010-03-19 14:05:00,24.07,24.13,24.06,24.07,13200.0,24.0052,24.0651,23.9953,24.0052,13200.0
2010-03-19 14:10:00,24.08,24.08,24.03,24.03,1400.0,24.0152,24.0152,23.9654,23.9654,1400.0
2010-03-19 14:15:00,24.01,24.07,24.01,24.05,4700.0,23.9454,24.0052,23.9454,23.9853,4700.0
2010-03-19 14:20:00,24.05,24.12,24.05,24.11,3200.0,23.9853,24.0551,23.9853,24.0451,3200.0
2010-03-19 14:25:00,24.09,24.1,24.05,24.06,1700.0,24.0252,24.0352,23.9853,23.9953,1700.0
2010-03-19 14:30:00,24.07,24.1,24.05,24.1,3600.0,24.0052,24.0352,23.9853,24.0352,3600.0
2010-03-19 14:35:00,24.09,24.1,24.06,24.08,7000.0,24.0252,24.0352,23.9953,24.0152,7000.0
2010-03-19 14:40:00,24.09,24.1,24.07,24.1,4300.0,24.0252,24.0352,24.0052,24.0352,4300.0
2010-03-19 14:45:00,24.1,24.1,24.09,24.09,3200.0,24.0352,24.0352,24.0252,24.0252,3200.0
2010-03-19 14:50:00,24.09,24.09,24.05,24.05,3000.0,24.0252,24.0252,23.9853,23.9853,3000.0
2010-03-19 14:55:00,24.05,24.06,24.0,24.05,13200.0,23.9853,23.9953,23.9354,23.9853,13200.0
2010-03-19 15:00:00,24.05,24.08,24.05,24.05,20500.0,23.9853,24.0152,23.9853,23.9853,20500.0
2010-03-19 15:05:00,24.06,24.06,24.05,24.05,15700.0,23.9953,23.9953,23.9853,23.9853,15700.0
2010-03-19 15:10:00,24.05,24.05,24.01,24.02,10700.0,23.9853,23.9853,23.9454,23.9554,10700.0
2010-03-19 15:15:00,24.01,24.01,23.97,23.99,3700.0,23.9454,23.9454,23.9055,23.9255,3700.0
2010-03-19 15:20:00,24.0,24.0,23.97,23.97,13200.0,23.9354,23.9354,23.9055,23.9055,13200.0
2010-03-19 15:25:00,23.97,23.98,23.95,23.95,5700.0,23.9055,23.9155,23.8856,23.8856,5700.0
2010-03-19 15:30:00,23.94,23.94,23.86,23.86,20500.0,23.8756,23.8756,23.7958,23.7958,20500.0
2010-03-19 15:35:00,23.87,23.87,23.82,23.82,13400.0,23.8058,23.8058,23.7559,23.7559,13400.0
2010-03-19 15:40:00,23.83,23.91,23.82,23.91,65200.0,23.7659,23.8457,23.7559,23.8457,65200.0
2010-03-19 15:45:00,23.91,23.94,23.82,23.92,18700.0,23.8457,23.8756,23.7559,23.8556,18700.0
2010-03-19 15:50:00,23.92,23.92,23.85,23.85,25200.0,23.8556,23.8556,23.7858,23.7858,25200.0
2010-03-19 15:55:00,23.84,23.85,23.77,23.78,68400.0,23.7759,23.7858,23.7061,23.716,68400.0
2010-03-22 09:30:00,23.76,23.9,23.57,23.57,12200.0,23.6961,23.8357,23.5066,23.5066,12200.0
2010-03-22 09:35:00,23.57,23.59,23.42,23.47,6900.0,23.5066,23.5265,23.357,23.4069,6900.0
2010-03-22 09:40:00,23.54,23.69,23.54,23.68,1500.0,23.4767,23.6263,23.4767,23.6163,1500.0
2010-03-22 09:45:00,23.71,23.87,23.7,23.86,2900.0,23.6462,23.8058,23.6362,23.7958,2900.0
2010-03-22 09:50:00,23.86,23.89,23.85,23.89,9700.0,23.7958,23.8257,23.7858,23.8257,9700.0
2010-03-22 09:55:00,23.89,23.9,23.83,23.89,11900.0,23.8257,23.8357,23.7659,23.8257,11900.0
2010-03-22 10:00:00,23.89,24.0,23.89,23.94,12400.0,23.8257,23.9354,23.8257,23.8756,12400.0
2010-03-22 10:05:00,23.94,23.94,23.75,23.75,4300.0,23.8756,23.8756,23.6861,23.6861,4300.0
2010-03-22 10:10:00,23.74,23.78,23.65,23.68,2700.0,23.6761,23.716,23.5864,23.6163,2700.0
2010-03-22 10:15:00,23.7,23.8,23.7,23.78,3000.0,23.6362,23.736,23.6362,23.716,3000.0
2010-03-22 10:20:00,23.78,23.86,23.78,23.84,4300.0,23.716,23.7958,23.716,23.7759,4300.0
2010-03-22 10:25:00,23.83,24.0,23.83,24.0,3400.0,23.7659,23.9354,23.7659,23.9354,3400.0
2010-03-22 10:30:00,24.0,24.03,24.0,24.0,25000.0,23.9354,23.9654,23.9354,23.9354,25000.0
2010-03-22 10:35:00,24.01,24.01,24.0,24.0,2800.0,23.9454,23.9454,23.9354,23.9354,2800.0
2010-03-22 10:40:00,23.99,24.0,23.91,23.91,3100.0,23.9255,23.9354,23.8457,23.8457,3100.0
2010-03-22 10:45:00,23.92,23.98,23.92,23.98,7000.0,23.8556,23.9155,23.8556,23.9155,7000.0
2010-03-22 10:50:00,23.98,24.11,23.96,24.05,21300.0,23.9155,24.0451,23.8955,23.9853,21300.0
2010-03-22 10:55:00,24.05,24.05,24.0,24.05,19900.0,23.9853,23.9853,23.9354,23.9853,19900.0
2010-03-22 11:00:00,24.05,24.12,24.0,24.09,13300.0,23.9853,24.0551,23.9354,24.0252,13300.0
2010-03-22 11:05:00,24.13,24.18,24.13,24.15,3600.0,24.0651,24.1149,24.0651,24.085,3600.0
2010-03-22 11:10:00,24.14,24.15,24.11,24.13,2100.0,24.0751,24.085,24.0451,24.0651,2100.0
2010-03-22 11:15:00,24.13,24.14,24.12,24.12,1500.0,24.0651,24.0751,24.0551,24.0551,1500.0
2010-03-22 11:20:00,24.12,24.12,24.02,24.05,13700.0,24.0551,24.0551,23.9554,23.9853,13700.0
2010-03-22 11:25:00,24.05,24.05,24.04,24.04,3200.0,23.9853,23.9853,23.9753,23.9753,3200.0
2010-03-22 11:30:00,24.03,24.05,23.99,23.99,34100.0,23.9654,23.9853,23.9255,23.9255,34100.0
2010-03-22 11:35:00,23.99,24.01,23.99,24.01,5800.0,23.9255,23.9454,23.9255,23.9454,5800.0
2010-03-22 11:40:00,24.0,24.01,24.0,24.0,2500.0,23.9354,23.9454,23.9354,23.9354,2500.0
2010-03-22 11:45:00,24.0,24.04,24.0,24.01,3600.0,23.9354,23.9753,23.9354,23.9454,3600.0
2010-03-22 11:50:00,24.01,24.03,24.0,24.02,2800.0,23.9454,23.9654,23.9354,23.9554,2800.0
2010-03-22 11:55:00,24.03,24.03,24.02,24.03,900.0,23.9654,23.9654,23.9554,23.9654,900.0
2010-03-22 12:00:00,24.04,24.04,24.0,24.0,2700.0,23.9753,23.9753,23.9354,23.9354,2700.0
2010-03-22 12:05:00,24.0,24.02,24.0,24.02,4400.0,23.9354,23.9554,23.9354,23.9554,4400.0
2010-03-22 12:10:00,24.0,24.02,24.0,24.01,2200.0,23.9354,23.9554,23.9354,23.9454,2200.0
2010-03-22 12:15:00,24.01,24.01,24.01,24.01,200.0,23.9454,23.9454,23.9454,23.9454,200.0
2010-03-22 12:20:00,24.01,24.01,24.0,24.0,400.0,23.9454,23.9454,23.9354,23.9354,400.0
2010-03-22 12:25:00,24.01,24.05,24.0,24.05,1500.0,23.9454,23.9853,23.9354,23.9853,1500.0
2010-03-22 12:30:00,24.06,24.06,24.05,24.05,400.0,23.9953,23.9953,23.9853,23.9853,400.0
2010-03-22 12:35:00,24.05,24.07,24.05,24.07,600.0,23.9853,24.0052,23.9853,24.0052,600.0
2010-03-22 12:40:00,24.08,24.09,24.07,24.08,1100.0,24.0152,24.0252,24.0052,24.0152,1100.0
2010-03-22 12:45:00,24.09,24.09,24.08,24.09,300.0,24.0252,24.0252,24.0152,24.0252,300.0
2010-03-22 12:50:00,24.09,24.12,24.08,24.12,1200.0,24.0252,24.0551,24.0152,24.0551,1200.0
2010-03-22 12:55:00,24.14,24.19,24.13,24.18,2000.0,24.0751,24.1249,24.0651,24.1149,2000.0
2010-03-22 13:00:00,24.19,24.24,24.18,24.24,1600.0,24.1249,24.1748,24.1149,24.1748,1600.0
2010-03-22 13:05:00,24.25,24.25,24.24,24.24,1300.0,24.1848,24.1848,24.1748,24.1748,1300.0
2010-03-22 13:10:00,24.25,24.29,24.25,24.29,1500.0,24.1848,24.2247,24.1848,24.2247,1500.0
2010-03-22 13:15:00,24.27,24.29,24.27,24.29,200.0,24.2047,24.2247,24.2047,24.2247,200.0
2010-03-22 13:20:00,24.3,24.3,24.28,24.28,500.0,24.2346,24.2346,24.2147,24.2147,500.0
2010-03-22 13:25:00,24.29,24.29,24.23,24.26,4500.0,24.2247,24.2247,24.1648,24.1947,4500.0
2010-03-22 13:30:00,24.25,24.28,24.25,24.27,1500.0,24.1848,24.2147,24.1848,24.2047,1500.0
2010-03-22 13:35:00,24.27,24.27,24.24,24.24,1300.0,24.2047,24.2047,24.1748,24.1748,1300.0
2010-03-22 13:40:00,24.23,24.27,24.17,24.26,7900.0,24.1648,24.2047,24.105,24.1947,7900.0
2010-03-22 13:45:00,24.26,24.32,24.25,24.26,4500.0,24.1947,24.2546,24.1848,24.1947,4500.0
2010-03-22 13:50:00,24.27,24.37,24.27,24.37,5700.0,24.2047,24.3044,24.2047,24.3044,5700.0
2010-03-22 13:55:00,24.35,24.36,24.31,24.31,800.0,24.2845,24.2945,24.2446,24.2446,800.0
2010-03-22 14:00:00,24.29,24.29,24.25,24.29,700.0,24.2247,24.2247,24.1848,24.2247,700.0
2010-03-22 14:05:00,24.29,24.29,24.27,24.28,2000.0,24.2247,24.2247,24.2047,24.2147,2000.0
2010-03-22 14:10:00,24.26,24.26,24.26,24.26,100.0,24.1947,24.1947,24.1947,24.1947,100.0
2010-03-22 14:15:00,24.28,24.3,24.26,24.29,1200.0,24.2147,24.2346,24.1947,24.2247,1200.0
2010-03-22 14:20:00,24.3,24.33,24.27,24.3,1900.0,24.2346,24.2645,24.2047,24.2346,1900.0
2010-03-22 14:25:00,24.3,24.37,24.3,24.37,2600.0,24.2346,24.3044,24.2346,24.3044,2600.0
2010-03-22 14:30:00,24.38,24.42,24.38,24.42,2600.0,24.3144,24.3543,24.3144,24.3543,2600.0
2010-03-22 14:35:00,24.42,24.47,24.42,24.47,2400.0,24.3543,24.4042,24.3543,24.4042,2400.0
2010-03-22 14:40:00,24.49,24.51,24.47,24.5,3300.0,24.4241,24.4441,24.4042,24.4341,3300.0
2010-03-22 14:45:00,24.51,24.57,24.5,24.52,4500.0,24.4441,24.5039,24.4341,24.454,4500.0
2010-03-22 14:50:00,24.52,24.54,24.51,24.51,2600.0,24.454,24.474,24.4441,24.4441,2600.0
2010-03-22 14:55:00,24.52,24.52,24.46,24.48,17900.0,24.454,24.454,24.3942,24.4141,17900.0
2010-03-22 15:00:00,24.48,24.52,24.46,24.49,5500.0,24.4141,24.454,24.3942,24.4241,5500.0
2010-03-22 15:05:00,24.5,24.5,24.39,24.42,7200.0,24.4341,24.4341,24.3244,24.3543,7200.0
2010-03-22 15:10:00,24.41,24.46,24.41,24.46,1800.0,24.3443,24.3942,24.3443,24.3942,1800.0
2010-03-22 15:15:00,24.44,24.45,24.44,24.45,3400.0,24.3742,24.3842,24.3742,24.3842,3400.0
2010-03-22 15:20:00,24.45,24.47,24.45,24.45,10200.0,24.3842,24.4042,24.3842,24.3842,10200.0
2010-03-22 15:25:00,24.46,24.47,24.42,24.43,5400.0,24.3942,24.4042,24.3543,24.3643,5400.0
2010-03-22 15:30:00,24.43,24.44,24.4,24.43,11300.0,24.3643,24.3742,24.3344,24.3643,11300.0
2010-03-22 15:35:00,24.43,24.46,24.42,24.42,8900.0,24.3643,24.3942,24.3543,24.3543,8900.0
2010-03-22 15:40:00,24.42,24.43,24.39,24.4,17400.0,24.3543,24.3643,24.3244,24.3344,17400.0
2010-03-22 15:45:00,24.4,24.4,24.31,24.35,17100.0,24.3344,24.3344,24.2446,24.2845,17100.0
2010-03-22 15:50:00,24.36,24.37,24.26,24.35,19600.0,24.2945,24.3044,24.1947,24.2845,19600.0
2010-03-22 15:55:00,24.35,24.37,24.27,24.31,35900.0,24.2845,24.3044,24.2047,24.2446,35900.0
2010-03-23 09:30:00,24.44,24.75,24.44,24.56,4000.0,24.3742,24.6834,24.3742,24.4939,4000.0
2010-03-23 09:35:00,24.53,24.56,24.46,24.56,2300.0,24.464,24.4939,24.3942,24.4939,2300.0
2010-03-23 09:40:00,24.62,24.62,24.6,24.61,1000.0,24.5538,24.5538,24.5338,24.5438,1000.0
2010-03-23 09:45:00,24.6,24.61,24.54,24.57,3900.0,24.5338,24.5438,24.474,24.5039,3900.0
2010-03-23 09:50:00,24.58,24.58,24.55,24.58,5200.0,24.5139,24.5139,24.484,24.5139,5200.0
2010-03-23 09:55:00,24.59,24.6,24.56,24.6,14000.0,24.5238,24.5338,24.4939,24.5338,14000.0
2010-03-23 10:00:00,24.65,24.68,24.56,24.56,5700.0,24.5837,24.6136,24.4939,24.4939,5700.0
2010-03-23 10:05:00,24.58,24.63,24.55,24.63,2100.0,24.5139,24.5637,24.484,24.5637,2100.0
2010-03-23 10:10:00,24.62,24.63,24.56,24.56,3300.0,24.5538,24.5637,24.4939,24.4939,3300.0
2010-03-23 10:15:00,24.55,24.64,24.55,24.64,3300.0,24.484,24.5737,24.484,24.5737,3300.0
2010-03-23 10:20:00,24.62,24.64,24.61,24.64,4400.0,24.5538,24.5737,24.5438,24.5737,4400.0
2010-03-23 10:25:00,24.65,24.68,24.65,24.67,4600.0,24.5837,24.6136,24.5837,24.6036,4600.0
2010-03-23 10:30:00,24.69,24.74,24.69,24.74,3500.0,24.6236,24.6734,24.6236,24.6734,3500.0
2010-03-23 10:35:00,24.73,24.94,24.68,24.8,34400.0,24.6635,24.8729,24.6136,24.7333,34400.0
2010-03-23 10:40:00,24.8,24.81,24.69,24.78,7400.0,24.7333,24.7433,24.6236,24.7133,7400.0
2010-03-23 10:45:00,24.81,24.81,24.72,24.72,3400.0,24.7433,24.7433,24.6535,24.6535,3400.0
2010-03-23 10:50:00,24.73,24.79,24.72,24.79,3200.0,24.6635,24.7233,24.6535,24.7233,3200.0
2010-03-23 10:55:00,24.79,24.85,24.79,24.85,4300.0,24.7233,24.7831,24.7233,24.7831,4300.0
2010-03-23 11:00:00,24.85,24.95,24.85,24.92,15800.0,24.7831,24.8829,24.7831,24.853,15800.0
2010-03-23 11:05:00,24.93,24.97,24.93,24.96,4700.0,24.8629,24.9028,24.8629,24.8929,4700.0
2010-03-23 11:10:00,24.96,24.99,24.88,24.97,10700.0,24.8929,24.9228,24.8131,24.9028,10700.0
2010-03-23 11:15:00,24.99,24.99,24.91,24.94,2900.0,24.9228,24.9228,24.843,24.8729,2900.0
2010-03-23 11:20:00,24.9,24.95,24.87,24.95,3100.0,24.833,24.8829,24.8031,24.8829,3100.0
2010-03-23 11:25:00,24.94,25.0,24.94,24.99,3100.0,24.8729,24.9327,24.8729,24.9228,3100.0
2010-03-23 11:30:00,25.0,25.0,24.94,24.95,5000.0,24.9327,24.9327,24.8729,24.8829,5000.0
2010-03-23 11:35:00,24.94,24.95,24.92,24.94,3200.0,24.8729,24.8829,24.853,24.8729,3200.0
2010-03-23 11:40:00,24.93,24.96,24.93,24.95,3200.0,24.8629,24.8929,24.8629,24.8829,3200.0
2010-03-23 11:45:00,24.96,25.01,24.93,24.96,6000.0,24.8929,24.9427,24.8629,24.8929,6000.0
2010-03-23 11:50:00,24.96,25.01,24.96,25.0,3500.0,24.8929,24.9427,24.8929,24.9327,3500.0
2010-03-23 11:55:00,24.99,25.01,24.98,25.01,9000.0,24.9228,24.9427,24.9128,24.9427,9000.0
2010-03-23 12:00:00,24.99,25.1,24.99,25.1,8900.0,24.9228,25.0325,24.9228,25.0325,8900.0
2010-03-23 12:05:00,25.1,25.13,25.08,25.11,7600.0,25.0325,25.0624,25.0125,25.0424,7600.0
2010-03-23 12:10:00,25.1,25.11,25.09,25.11,2900.0,25.0325,25.0424,25.0225,25.0424,2900.0
2010-03-23 12:15:00,25.11,25.11,25.08,25.09,3700.0,25.0424,25.0424,25.0125,25.0225,3700.0
2010-03-23 12:20:00,25.1,25.15,25.1,25.15,1800.0,25.0325,25.0823,25.0325,25.0823,1800.0
2010-03-23 12:25:00,25.15,25.15,25.07,25.07,4500.0,25.0823,25.0823,25.0026,25.0026,4500.0
2010-03-23 12:30:00,25.08,25.11,25.06,25.09,5600.0,25.0125,25.0424,24.9926,25.0225,5600.0
2010-03-23 12:35:00,25.09,25.09,25.07,25.08,2200.0,25.0225,25.0225,25.0026,25.0125,2200.0
2010-03-23 12:40:00,25.09,25.13,25.09,25.13,2700.0,25.0225,25.0624,25.0225,25.0624,2700.0
2010-03-23 12:45:00,25.14,25.17,25.13,25.17,3300.0,25.0724,25.1023,25.0624,25.1023,3300.0
2010-03-23 12:50:00,25.17,25.17,25.16,25.17,1300.0,25.1023,25.1023,25.0923,25.1023,1300.0
2010-03-23 12:55:00,25.17,25.2,25.17,25.18,3000.0,25.1023,25.1322,25.1023,25.1123,3000.0
2010-03-23 13:00:00,25.18,25.29,25.18,25.29,6300.0,25.1123,25.222,25.1123,25.222,6300.0
2010-03-23 13:05:00,25.29,25.33,25.29,25.33,8400.0,25.222,25.2619,25.222,25.2619,8400.0
2010-03-23 13:10:00,25.33,25.33,25.23,25.23,6500.0,25.2619,25.2619,25.1621,25.1621,6500.0
2010-03-23 13:15:00,25.23,25.23,25.19,25.22,3900.0,25.1621,25.1621,25.1222,25.1522,3900.0
2010-03-23 13:20:00,25.21,25.35,25.21,25.27,4800.0,25.1422,25.2818,25.1422,25.202,4800.0
2010-03-23 13:25:00,25.28,25.39,25.28,25.39,10400.0,25.212,25.3217,25.212,25.3217,10400.0
2010-03-23 13:30:00,25.39,25.48,25.39,25.48,9400.0,25.3217,25.4115,25.3217,25.4115,9400.0
2010-03-23 13:35:00,25.49,25.54,25.49,25.52,1600.0,25.4214,25.4713,25.4214,25.4513,1600.0
2010-03-23 13:40:00,25.54,25.57,25.48,25.52,4000.0,25.4713,25.5012,25.4115,25.4513,4000.0
2010-03-23 13:45:00,25.52,25.58,25.51,25.56,6400.0,25.4513,25.5112,25.4414,25.4912,6400.0
2010-03-23 13:50:00,25.56,25.63,25.55,25.61,6200.0,25.4912,25.561,25.4813,25.5411,6200.0
2010-03-23 13:55:00,25.6,25.6,25.53,25.55,16600.0,25.5311,25.5311,25.4613,25.4813,16600.0
2010-03-23 14:00:00,25.55,25.57,25.53,25.56,10100.0,25.4813,25.5012,25.4613,25.4912,10100.0
2010-03-23 14:05:00,25.56,25.71,25.56,25.71,9300.0,25.4912,25.6408,25.4912,25.6408,9300.0
2010-03-23 14:10:00,25.71,25.73,25.65,25.66,3500.0,25.6408,25.6608,25.581,25.591,3500.0
2010-03-23 14:15:00,25.65,25.65,25.56,25.61,8600.0,25.581,25.581,25.4912,25.5411,8600.0
2010-03-23 14:20:00,25.63,25.75,25.63,25.68,9900.0,25.561,25.6807,25.561,25.6109,9900.0
2010-03-23 14:25:00,25.69,25.75,25.69,25.71,5200.0,25.6209,25.6807,25.6209,25.6408,5200.0
2010-03-23 14:30:00,25.71,25.77,25.67,25.74,5600.0,25.6408,25.7007,25.6009,25.6708,5600.0
2010-03-23 14:35:00,25.72,25.74,25.72,25.72,1400.0,25.6508,25.6708,25.6508,25.6508,1400.0
2010-03-23 14:40:00,25.72,25.78,25.72,25.78,3500.0,25.6508,25.7106,25.6508,25.7106,3500.0
2010-03-23 14:45:00,25.78,25.81,25.67,25.72,10100.0,25.7106,25.7406,25.6009,25.6508,10100.0
2010-03-23 14:50:00,25.72,25.72,25.62,25.7,14200.0,25.6508,25.6508,25.5511,25.6309,14200.0
2010-03-23 14:55:00,25.71,25.78,25.71,25.73,10000.0,25.6408,25.7106,25.6408,25.6608,10000.0
2010-03-23 15:00:00,25.7,25.71,25.61,25.61,15300.0,25.6309,25.6408,25.5411,25.5411,15300.0
2010-03-23 15:05:00,25.61,25.71,25.56,25.65,25500.0,25.5411,25.6408,25.4912,25.581,25500.0
2010-03-23 15:10:00,25.65,25.69,25.56,25.63,20800.0,25.581,25.6209,25.4912,25.561,20800.0
2010-03-23 15:15:00,25.64,25.65,25.62,25.65,29000.0,25.571,25.581,25.5511,25.581,29000.0
2010-03-23 15:20:00,25.65,25.65,25.58,25.65,22800.0,25.581,25.581,25.5112,25.581,22800.0
2010-03-23 15:25:00,25.65,25.66,25.62,25.65,11700.0,25.581,25.591,25.5511,25.581,11700.0
2010-03-23 15:30:00,25.64,25.65,25.61,25.65,5200.0,25.571,25.581,25.5411,25.581,5200.0
2010-03-23 15:35:00,25.65,25.65,25.57,25.65,19500.0,25.581,25.581,25.5012,25.581,19500.0
2010-03-23 15:40:00,25.65,25.65,25.56,25.62,23700.0,25.581,25.581,25.4912,25.5511,23700.0
2010-03-23 15:45:00,25.62,25.72,25.58,25.72,48900.0,25.5511,25.6508,25.5112,25.6508,48900.0
2010-03-23 15:50:00,25.7,25.71,25.67,25.69,20300.0,25.6309,25.6408,25.6009,25.6209,20300.0
2010-03-23 15:55:00,25.69,25.74,25.61,25.72,43000.0,25.6209,25.6708,25.5411,25.6508,43000.0
2010-03-24 09:30:00,25.66,25.9,25.57,25.79,10600.0,25.591,25.8303,25.5012,25.7206,10600.0
2010-03-24 09:35:00,25.74,25.74,25.59,25.59,1900.0,25.6708,25.6708,25.5212,25.5212,1900.0
2010-03-24 09:40:00,25.6,25.6,25.52,25.56,4100.0,25.5311,25.5311,25.4513,25.4912,4100.0
2010-03-24 09:45:00,25.61,25.68,25.6,25.66,4000.0,25.5411,25.6109,25.5311,25.591,4000.0
2010-03-24 09:50:00,25.66,25.67,25.58,25.63,3500.0,25.591,25.6009,25.5112,25.561,3500.0
2010-03-24 09:55:00,25.63,25.66,25.63,25.66,2300.0,25.561,25.591,25.561,25.591,2300.0
2010-03-24 10:00:00,25.66,25.7,25.61,25.67,9900.0,25.591,25.6309,25.5411,25.6009,9900.0
2010-03-24 10:05:00,25.68,25.68,25.63,25.64,2800.0,25.6109,25.6109,25.561,25.571,2800.0
2010-03-24 10:10:00,25.66,25.67,25.65,25.66,3800.0,25.591,25.6009,25.581,25.591,3800.0
2010-03-24 10:15:00,25.7,25.74,25.7,25.74,2600.0,25.6309,25.6708,25.6309,25.6708,2600.0
2010-03-24 10:20:00,25.74,25.82,25.74,25.81,2500.0,25.6708,25.7505,25.6708,25.7406,2500.0
2010-03-24 10:25:00,25.8,25.8,25.76,25.76,1900.0,25.7306,25.7306,25.6907,25.6907,1900.0
2010-03-24 10:30:00,25.75,25.8,25.75,25.78,2100.0,25.6807,25.7306,25.6807,25.7106,2100.0
2010-03-24 10:35:00,25.78,25.79,25.77,25.77,2300.0,25.7106,25.7206,25.7007,25.7007,2300.0
2010-03-24 10:40:00,25.78,25.78,25.69,25.69,4400.0,25.7106,25.7106,25.6209,25.6209,4400.0
2010-03-24 10:45:00,25.68,25.68,25.65,25.66,1800.0,25.6109,25.6109,25.581,25.591,1800.0
2010-03-24 10:50:00,25.68,25.71,25.68,25.71,900.0,25.6109,25.6408,25.6109,25.6408,900.0
2010-03-24 10:55:00,25.73,25.74,25.73,25.73,1100.0,25.6608,25.6708,25.6608,25.6608,1100.0
2010-03-24 11:00:00,25.72,25.72,25.67,25.68,1500.0,25.6508,25.6508,25.6009,25.6109,1500.0
2010-03-24 11:05:00,25.68,25.68,25.64,25.65,1700.0,25.6109,25.6109,25.571,25.581,1700.0
2010-03-24 11:10:00,25.63,25.66,25.61,25.61,3400.0,25.561,25.591,25.5411,25.5411,3400.0
2010-03-24 11:15:00,25.62,25.62,25.57,25.57,1700.0,25.5511,25.5511,25.5012,25.5012,1700.0
2010-03-24 11:20:00,25.56,25.56,25.55,25.56,600.0,25.4912,25.4912,25.4813,25.4912,600.0
2010-03-24 11:25:00,25.55,25.58,25.55,25.57,1600.0,25.4813,25.5112,25.4813,25.5012,1600.0
2010-03-24 11:30:00,25.58,25.61,25.58,25.59,3100.0,25.5112,25.5411,25.5112,25.5212,3100.0
2010-03-24 11:35:00,25.58,25.6,25.56,25.59,1300.0,25.5112,25.5311,25.4912,25.5212,1300.0
2010-03-24 11:40:00,25.62,25.63,25.6,25.63,1000.0,25.5511,25.561,25.5311,25.561,1000.0
2010-03-24 11:45:00,25.63,25.66,25.61,25.65,2400.0,25.561,25.591,25.5411,25.581,2400.0
2010-03-24 11:50:00,25.65,25.65,25.63,25.63,900.0,25.581,25.581,25.561,25.561,900.0
2010-03-24 11:55:00,25.63,25.66,25.6,25.63,6000.0,25.561,25.591,25.5311,25.561,6000.0
2010-03-24 12:00:00,25.63,25.66,25.63,25.63,4200.0,25.561,25.591,25.561,25.561,4200.0
2010-03-24 12:05:00,25.63,25.72,25.63,25.72,6900.0,25.561,25.6508,25.561,25.6508,6900.0
2010-03-24 12:10:00,25.73,25.78,25.69,25.76,5500.0,25.6608,25.7106,25.6209,25.6907,5500.0
2010-03-24 12:15:00,25.76,25.8,25.73,25.77,10000.0,25.6907,25.7306,25.6608,25.7007,10000.0
2010-03-24 12:20:00,25.76,25.8,25.76,25.78,14700.0,25.6907,25.7306,25.6907,25.7106,14700.0
2010-03-24 12:25:00,25.77,25.77,25.72,25.73,4800.0,25.7007,25.7007,25.6508,25.6608,4800.0
2010-03-24 12:30:00,25.73,25.8,25.72,25.8,4900.0,25.6608,25.7306,25.6508,25.7306,4900.0
2010-03-24 12:35:00,25.8,25.8,25.78,25.8,2000.0,25.7306,25.7306,25.7106,25.7306,2000.0
2010-03-24 12:40:00,25.79,25.8,25.79,25.79,1600.0,25.7206,25.7306,25.7206,25.7206,1600.0
2010-03-24 12:45:00,25.78,25.8,25.78,25.8,600.0,25.7106,25.7306,25.7106,25.7306,600.0
2010-03-24 12:50:00,25.81,25.81,25.78,25.79,2600.0,25.7406,25.7406,25.7106,25.7206,2600.0
2010-03-24 12:55:00,25.79,25.8,25.78,25.8,1500.0,25.7206,25.7306,25.7106,25.7306,1500.0
2010-03-24 13:00:00,25.8,25.8,25.76,25.77,8100.0,25.7306,25.7306,25.6907,25.7007,8100.0
2010-03-24 13:05:00,25.79,25.83,25.78,25.82,7300.0,25.7206,25.7605,25.7106,25.7505,7300.0
2010-03-24 13:10:00,25.81,25.83,25.77,25.79,5700.0,25.7406,25.7605,25.7007,25.7206,5700.0
2010-03-24 13:15:00,25.79,25.81,25.76,25.81,2800.0,25.7206,25.7406,25.6907,25.7406,2800.0
2010-03-24 13:20:00,25.8,25.84,25.8,25.82,4500.0,25.7306,25.7705,25.7306,25.7505,4500.0
2010-03-24 13:25:00,25.81,25.89,25.81,25.84,6100.0,25.7406,25.8203,25.7406,25.7705,6100.0
2010-03-24 13:30:00,25.83,25.84,25.83,25.83,1700.0,25.7605,25.7705,25.7605,25.7605,1700.0
2010-03-24 13:35:00,25.82,25.83,25.79,25.79,2200.0,25.7505,25.7605,25.7206,25.7206,2200.0
2010-03-24 13:40:00,25.78,25.79,25.78,25.78,1200.0,25.7106,25.7206,25.7106,25.7106,1200.0
2010-03-24 13:45:00,25.8,25.84,25.8,25.8,28400.0,25.7306,25.7705,25.7306,25.7306,28400.0
2010-03-24 13:50:00,25.8,25.8,25.78,25.79,1800.0,25.7306,25.7306,25.7106,25.7206,1800.0
2010-03-24 13:55:00,25.78,25.8,25.73,25.8,3000.0,25.7106,25.7306,25.6608,25.7306,3000.0
2010-03-24 14:00:00,25.8,25.81,25.76,25.76,4000.0,25.7306,25.7406,25.6907,25.6907,4000.0
2010-03-24 14:05:00,25.76,25.76,25.75,25.76,600.0,25.6907,25.6907,25.6807,25.6907,600.0
2010-03-24 14:10:00,25.75,25.75,25.7,25.7,2300.0,25.6807,25.6807,25.6309,25.6309,2300.0
2010-03-24 14:15:00,25.7,25.7,25.64,25.64,2000.0,25.6309,25.6309,25.571,25.571,2000.0
2010-03-24 14:20:00,25.64,25.65,25.64,25.65,200.0,25.571,25.581,25.571,25.581,200.0
2010-03-24 14:25:00,25.63,25.7,25.62,25.68,4200.0,25.561,25.6309,25.5511,25.6109,4200.0
2010-03-24 14:30:00,25.66,25.66,25.63,25.64,1200.0,25.591,25.591,25.561,25.571,1200.0
2010-03-24 14:35:00,25.64,25.72,25.64,25.69,6200.0,25.571,25.6508,25.571,25.6209,6200.0
2010-03-24 14:40:00,25.67,25.69,25.67,25.68,1100.0,25.6009,25.6209,25.6009,25.6109,1100.0
2010-03-24 14:45:00,25.68,25.68,25.66,25.66,2400.0,25.6109,25.6109,25.591,25.591,2400.0
2010-03-24 14:50:00,25.66,25.7,25.59,25.59,6300.0,25.591,25.6309,25.5212,25.5212,6300.0
2010-03-24 14:55:00,25.61,25.65,25.6,25.63,2600.0,25.5411,25.581,25.5311,25.561,2600.0
2010-03-24 15:00:00,25.65,25.68,25.62,25.65,2800.0,25.581,25.6109,25.5511,25.581,2800.0
2010-03-24 15:05:00,25.68,25.69,25.64,25.64,3900.0,25.6109,25.6209,25.571,25.571,3900.0
2010-03-24 15:10:00,25.63,25.65,25.59,25.65,9900.0,25.561,25.581,25.5212,25.581,9900.0
2010-03-24 15:15:00,25.65,25.66,25.64,25.65,6300.0,25.581,25.591,25.571,25.581,6300.0
2010-03-24 15:20:00,25.66,25.72,25.66,25.72,6100.0,25.591,25.6508,25.591,25.6508,6100.0
2010-03-24 15:25:00,25.71,25.71,25.6,25.62,20100.0,25.6408,25.6408,25.5311,25.5511,20100.0
2010-03-24 15:30:00,25.61,25.61,25.57,25.59,4900.0,25.5411,25.5411,25.5012,25.5212,4900.0
2010-03-24 15:35:00,25.58,25.66,25.58,25.63,11200.0,25.5112,25.591,25.5112,25.561,11200.0
2010-03-24 15:40:00,25.63,25.65,25.6,25.61,9300.0,25.561,25.581,25.5311,25.5411,9300.0
2010-03-24 15:45:00,25.6,25.6,25.54,25.55,45900.0,25.5311,25.5311,25.4713,25.4813,45900.0
2010-03-24 15:50:00,25.54,25.54,25.5,25.51,9400.0,25.4713,25.4713,25.4314,25.4414,9400.0
2010-03-24 15:55:00,25.51,25.51,25.4,25.42,39500.0,25.4414,25.4414,25.3317,25.3516,39500.0
2010-03-25 09:30:00,25.68,26.23,25.68,26.07,18700.0,25.6109,26.1594,25.6109,25.9999,18700.0
2010-03-25 09:35:00,26.06,26.17,25.98,26.17,2200.0,25.9899,26.0996,25.9101,26.0996,2200.0
2010-03-25 09:40:00,26.2,26.24,26.03,26.05,11300.0,26.1295,26.1694,25.96,25.9799,11300.0
2010-03-25 09:45:00,26.04,26.07,26.03,26.07,2300.0,25.9699,25.9999,25.96,25.9999,2300.0
2010-03-25 09:50:00,26.06,26.06,26.03,26.03,4800.0,25.9899,25.9899,25.96,25.96,4800.0
2010-03-25 09:55:00,26.02,26.1,26.02,26.08,2800.0,25.95,26.0298,25.95,26.0098,2800.0
2010-03-25 10:00:00,26.05,26.21,26.05,26.21,8600.0,25.9799,26.1395,25.9799,26.1395,8600.0
2010-03-25 10:05:00,26.21,26.31,26.15,26.31,12900.0,26.1395,26.2392,26.0796,26.2392,12900.0
2010-03-25 10:10:00,26.31,26.42,26.3,26.39,20500.0,26.2392,26.3489,26.2292,26.319,20500.0
2010-03-25 10:15:00,26.39,26.56,26.38,26.55,13100.0,26.319,26.4885,26.309,26.4786,13100.0
2010-03-25 10:20:00,26.56,26.81,26.56,26.81,25000.0,26.4885,26.7379,26.4885,26.7379,25000.0
2010-03-25 10:25:00,26.78,26.84,26.73,26.73,16100.0,26.708,26.7678,26.6581,26.6581,16100.0
2010-03-25 10:30:00,26.72,26.8,26.59,26.78,14900.0,26.6481,26.7279,26.5185,26.708,14900.0
2010-03-25 10:35:00,26.78,26.87,26.7,26.87,23700.0,26.708,26.7977,26.6282,26.7977,23700.0
2010-03-25 10:40:00,26.87,27.0,26.87,27.0,9600.0,26.7977,26.9274,26.7977,26.9274,9600.0
2010-03-25 10:45:00,27.03,27.1,26.9,26.98,11500.0,26.9573,27.0271,26.8276,26.9074,11500.0
2010-03-25 10:50:00,27.0,27.03,26.97,27.02,4800.0,26.9274,26.9573,26.8974,26.9473,4800.0
2010-03-25 10:55:00,27.02,27.05,26.99,27.0,8100.0,26.9473,26.9772,26.9174,26.9274,8100.0
2010-03-25 11:00:00,26.99,27.0,26.89,26.9,10700.0,26.9174,26.9274,26.8177,26.8276,10700.0
2010-03-25 11:05:00,26.89,26.96,26.89,26.96,4600.0,26.8177,26.8875,26.8177,26.8875,4600.0
2010-03-25 11:10:00,26.96,26.98,26.9,26.91,9800.0,26.8875,26.9074,26.8276,26.8376,9800.0
2010-03-25 11:15:00,26.91,26.91,26.87,26.88,3000.0,26.8376,26.8376,26.7977,26.8077,3000.0
2010-03-25 11:20:00,26.89,26.9,26.88,26.9,3000.0,26.8177,26.8276,26.8077,26.8276,3000.0
2010-03-25 11:25:00,26.9,26.9,26.84,26.86,2600.0,26.8276,26.8276,26.7678,26.7877,2600.0
2010-03-25 11:30:00,26.86,26.95,26.85,26.95,8300.0,26.7877,26.8775,26.7778,26.8775,8300.0
2010-03-25 11:35:00,26.97,27.04,26.97,27.02,1900.0,26.8974,26.9673,26.8974,26.9473,1900.0
2010-03-25 11:40:00,27.02,27.04,26.98,27.03,1800.0,26.9473,26.9673,26.9074,26.9573,1800.0
2010-03-25 11:45:00,27.04,27.17,27.04,27.15,6100.0,26.9673,27.0969,26.9673,27.077,6100.0
2010-03-25 11:50:00,27.13,27.16,27.09,27.16,2100.0,27.057,27.0869,27.0171,27.0869,2100.0
2010-03-25 11:55:00,27.17,27.48,27.17,27.31,12900.0,27.0969,27.4061,27.0969,27.2365,12900.0
2010-03-25 12:00:00,27.3,27.31,27.2,27.23,10500.0,27.2266,27.2365,27.1268,27.1567,10500.0
2010-03-25 12:05:00,27.22,27.23,27.11,27.11,7100.0,27.1468,27.1567,27.0371,27.0371,7100.0
2010-03-25 12:10:00,27.12,27.12,27.02,27.09,3400.0,27.047,27.047,26.9473,27.0171,3400.0
2010-03-25 12:15:00,27.09,27.15,27.03,27.15,2100.0,27.0171,27.077,26.9573,27.077,2100.0
2010-03-25 12:20:00,27.16,27.25,27.13,27.25,3500.0,27.0869,27.1767,27.057,27.1767,3500.0
2010-03-25 12:25:00,27.27,27.35,27.27,27.35,4100.0,27.1966,27.2764,27.1966,27.2764,4100.0
2010-03-25 12:30:00,27.38,27.48,27.38,27.48,14500.0,27.3063,27.4061,27.3063,27.4061,14500.0
2010-03-25 12:35:00,27.47,27.51,27.46,27.5,6500.0,27.3961,27.436,27.3861,27.426,6500.0
2010-03-25 12:40:00,27.49,27.61,27.49,27.58,6100.0,27.416,27.5357,27.416,27.5058,6100.0
2010-03-25 12:45:00,27.56,27.68,27.47,27.6,20600.0,27.4859,27.6055,27.3961,27.5257,20600.0
2010-03-25 12:50:00,27.62,27.64,27.59,27.6,3900.0,27.5457,27.5656,27.5158,27.5257,3900.0
2010-03-25 12:55:00,27.63,27.65,27.59,27.65,4300.0,27.5557,27.5756,27.5158,27.5756,4300.0
2010-03-25 13:00:00,27.64,27.66,27.48,27.5,9300.0,27.5656,27.5856,27.4061,27.426,9300.0
2010-03-25 13:05:00,27.5,27.58,27.45,27.58,9100.0,27.426,27.5058,27.3762,27.5058,9100.0
2010-03-25 13:10:00,27.56,27.57,27.47,27.48,6200.0,27.4859,27.4958,27.3961,27.4061,6200.0
2010-03-25 13:15:00,27.47,27.48,27.4,27.43,7700.0,27.3961,27.4061,27.3263,27.3562,7700.0
2010-03-25 13:20:00,27.44,27.44,27.34,27.42,6400.0,27.3662,27.3662,27.2664,27.3462,6400.0
2010-03-25 13:25:00,27.41,27.44,27.37,27.41,6000.0,27.3363,27.3662,27.2964,27.3363,6000.0
2010-03-25 13:30:00,27.41,27.44,27.41,27.42,4000.0,27.3363,27.3662,27.3363,27.3462,4000.0
2010-03-25 13:35:00,27.41,27.43,27.37,27.42,7200.0,27.3363,27.3562,27.2964,27.3462,7200.0
2010-03-25 13:40:00,27.41,27.42,27.38,27.41,3400.0,27.3363,27.3462,27.3063,27.3363,3400.0
2010-03-25 13:45:00,27.39,27.42,27.28,27.28,7600.0,27.3163,27.3462,27.2066,27.2066,7600.0
2010-03-25 13:50:00,27.29,27.35,27.25,27.29,5500.0,27.2166,27.2764,27.1767,27.2166,5500.0
2010-03-25 13:55:00,27.29,27.3,27.27,27.29,2200.0,27.2166,27.2266,27.1966,27.2166,2200.0
2010-03-25 14:00:00,27.32,27.34,27.32,27.33,4800.0,27.2465,27.2664,27.2465,27.2565,4800.0
2010-03-25 14:05:00,27.33,27.35,27.32,27.34,6100.0,27.2565,27.2764,27.2465,27.2664,6100.0
2010-03-25 14:10:00,27.33,27.39,27.33,27.39,5400.0,27.2565,27.3163,27.2565,27.3163,5400.0
2010-03-25 14:15:00,27.38,27.4,27.38,27.4,2500.0,27.3063,27.3263,27.3063,27.3263,2500.0
2010-03-25 14:20:00,27.4,27.41,27.31,27.31,4500.0,27.3263,27.3363,27.2365,27.2365,4500.0
2010-03-25 14:25:00,27.31,27.32,27.15,27.17,4200.0,27.2365,27.2465,27.077,27.0969,4200.0
2010-03-25 14:30:00,27.17,27.17,27.06,27.13,9600.0,27.0969,27.0969,26.9872,27.057,9600.0
2010-03-25 14:35:00,27.14,27.14,27.12,27.13,4000.0,27.067,27.067,27.047,27.057,4000.0
2010-03-25 14:40:00,27.14,27.25,27.14,27.23,1700.0,27.067,27.1767,27.067,27.1567,1700.0
2010-03-25 14:45:00,27.22,27.22,27.02,27.03,14600.0,27.1468,27.1468,26.9473,26.9573,14600.0
2010-03-25 14:50:00,27.03,27.05,26.95,26.96,18600.0,26.9573,26.9772,26.8775,26.8875,18600.0
2010-03-25 14:55:00,26.94,26.95,26.91,26.94,6700.0,26.8675,26.8775,26.8376,26.8675,6700.0
2010-03-25 15:00:00,26.94,27.01,26.89,26.92,26900.0,26.8675,26.9373,26.8177,26.8476,26900.0
2010-03-25 15:05:00,26.92,27.13,26.92,27.06,12900.0,26.8476,27.057,26.8476,26.9872,12900.0
2010-03-25 15:10:00,27.06,27.07,26.96,26.98,6400.0,26.9872,26.9972,26.8875,26.9074,6400.0
2010-03-25 15:15:00,26.98,27.0,26.89,26.93,5300.0,26.9074,26.9274,26.8177,26.8576,5300.0
2010-03-25 15:20:00,26.94,26.95,26.91,26.94,6800.0,26.8675,26.8775,26.8376,26.8675,6800.0
2010-03-25 15:25:00,26.95,26.96,26.82,26.84,9700.0,26.8775,26.8875,26.7478,26.7678,9700.0
2010-03-25 15:30:00,26.85,26.95,26.85,26.89,10300.0,26.7778,26.8775,26.7778,26.8177,10300.0
2010-03-25 15:35:00,26.88,26.89,26.74,26.77,14500.0,26.8077,26.8177,26.6681,26.698,14500.0
2010-03-25 15:40:00,26.76,26.81,26.66,26.73,18100.0,26.688,26.7379,26.5883,26.6581,18100.0
2010-03-25 15:45:00,26.72,26.74,26.48,26.48,46800.0,26.6481,26.6681,26.4088,26.4088,46800.0
2010-03-25 15:50:00,26.5,26.64,26.5,26.63,60000.0,26.4287,26.5683,26.4287,26.5584,60000.0
2010-03-25 15:55:00,26.62,26.63,26.55,26.57,31600.0,26.5484,26.5584,26.4786,26.4985,31600.0
2010-03-26 09:30:00,26.72,27.05,26.39,27.01,11800.0,26.6481,26.9772,26.319,26.9373,11800.0
2010-03-26 09:35:00,27.04,27.04,26.75,26.75,4600.0,26.9673,26.9673,26.678,26.678,4600.0
2010-03-26 09:40:00,26.79,26.79,26.53,26.57,4400.0,26.7179,26.7179,26.4586,26.4985,4400.0
2010-03-26 09:45:00,26.55,26.55,26.43,26.52,4500.0,26.4786,26.4786,26.3589,26.4487,4500.0
2010-03-26 09:50:00,26.54,26.67,26.52,26.67,7700.0,26.4686,26.5983,26.4487,26.5983,7700.0
2010-03-26 09:55:00,26.73,26.74,26.55,26.56,3600.0,26.6581,26.6681,26.4786,26.4885,3600.0
2010-03-26 10:00:00,26.57,26.65,26.53,26.64,4400.0,26.4985,26.5783,26.4586,26.5683,4400.0
2010-03-26 10:05:00,26.63,26.63,26.58,26.58,1800.0,26.5584,26.5584,26.5085,26.5085,1800.0
2010-03-26 10:10:00,26.58,26.58,26.51,26.52,900.0,26.5085,26.5085,26.4387,26.4487,900.0
2010-03-26 10:15:00,26.47,26.51,26.47,26.51,2900.0,26.3988,26.4387,26.3988,26.4387,2900.0
2010-03-26 10:20:00,26.51,26.51,26.48,26.48,2000.0,26.4387,26.4387,26.4088,26.4088,2000.0
2010-03-26 10:25:00,26.49,26.54,26.47,26.54,1300.0,26.4187,26.4686,26.3988,26.4686,1300.0
2010-03-26 10:30:00,26.54,26.61,26.52,26.52,1900.0,26.4686,26.5384,26.4487,26.4487,1900.0
2010-03-26 10:35:00,26.55,26.58,26.55,26.58,700.0,26.4786,26.5085,26.4786,26.5085,700.0
2010-03-26 10:40:00,26.54,26.59,26.54,26.59,900.0,26.4686,26.5185,26.4686,26.5185,900.0
2010-03-26 10:45:00,26.58,26.59,26.58,26.59,400.0,26.5085,26.5185,26.5085,26.5185,400.0
2010-03-26 10:50:00,26.61,26.67,26.61,26.63,2300.0,26.5384,26.5983,26.5384,26.5584,2300.0
2010-03-26 10:55:00,26.64,26.67,26.58,26.58,2000.0,26.5683,26.5983,26.5085,26.5085,2000.0
2010-03-26 11:00:00,26.59,26.6,26.56,26.59,2600.0,26.5185,26.5284,26.4885,26.5185,2600.0
2010-03-26 11:05:00,26.59,26.59,26.51,26.52,3200.0,26.5185,26.5185,26.4387,26.4487,3200.0
2010-03-26 11:10:00,26.51,26.54,26.51,26.54,600.0,26.4387,26.4686,26.4387,26.4686,600.0
2010-03-26 11:15:00,26.53,26.67,26.53,26.67,3100.0,26.4586,26.5983,26.4586,26.5983,3100.0
2010-03-26 11:20:00,26.64,26.65,26.62,26.63,2200.0,26.5683,26.5783,26.5484,26.5584,2200.0
2010-03-26 11:25:00,26.65,26.7,26.65,26.68,1400.0,26.5783,26.6282,26.5783,26.6082,1400.0
2010-03-26 11:30:00,26.69,26.72,26.69,26.72,2100.0,26.6182,26.6481,26.6182,26.6481,2100.0
2010-03-26 11:35:00,26.71,26.71,26.6,26.6,5200.0,26.6381,26.6381,26.5284,26.5284,5200.0
2010-03-26 11:40:00,26.56,26.56,26.48,26.54,3800.0,26.4885,26.4885,26.4088,26.4686,3800.0
2010-03-26 11:45:00,26.49,26.58,26.49,26.54,2500.0,26.4187,26.5085,26.4187,26.4686,2500.0
2010-03-26 11:50:00,26.57,26.63,26.53,26.61,5600.0,26.4985,26.5584,26.4586,26.5384,5600.0
2010-03-26 11:55:00,26.61,26.61,26.54,26.54,1400.0,26.5384,26.5384,26.4686,26.4686,1400.0
2010-03-26 12:00:00,26.55,26.55,26.53,26.53,1800.0,26.4786,26.4786,26.4586,26.4586,1800.0
2010-03-26 12:05:00,26.54,26.55,26.53,26.54,2600.0,26.4686,26.4786,26.4586,26.4686,2600.0
2010-03-26 12:10:00,26.53,26.53,26.53,26.53,100.0,26.4586,26.4586,26.4586,26.4586,100.0
2010-03-26 12:15:00,26.54,26.54,26.53,26.53,1000.0,26.4686,26.4686,26.4586,26.4586,1000.0
2010-03-26 12:20:00,26.53,26.53,26.36,26.37,9800.0,26.4586,26.4586,26.2891,26.2991,9800.0
2010-03-26 12:25:00,26.35,26.35,26.32,26.33,2000.0,26.2791,26.2791,26.2492,26.2592,2000.0
2010-03-26 12:30:00,26.34,26.34,26.32,26.34,600.0,26.2691,26.2691,26.2492,26.2691,600.0
2010-03-26 12:35:00,26.28,26.3,26.28,26.28,1200.0,26.2093,26.2292,26.2093,26.2093,1200.0
2010-03-26 12:40:00,26.26,26.28,26.26,26.26,2200.0,26.1894,26.2093,26.1894,26.1894,2200.0
2010-03-26 12:45:00,26.3,26.32,26.23,26.25,5100.0,26.2292,26.2492,26.1594,26.1794,5100.0
2010-03-26 12:50:00,26.26,26.28,26.23,26.26,3000.0,26.1894,26.2093,26.1594,26.1894,3000.0
2010-03-26 12:55:00,26.22,26.22,26.13,26.15,1800.0,26.1495,26.1495,26.0597,26.0796,1800.0
2010-03-26 13:00:00,26.14,26.15,26.09,26.09,4100.0,26.0697,26.0796,26.0198,26.0198,4100.0
2010-03-26 13:05:00,26.09,26.09,25.98,25.98,3500.0,26.0198,26.0198,25.9101,25.9101,3500.0
2010-03-26 13:10:00,25.96,25.97,25.94,25.96,1900.0,25.8902,25.9001,25.8702,25.8902,1900.0
2010-03-26 13:15:00,25.96,25.99,25.95,25.98,11700.0,25.8902,25.9201,25.8802,25.9101,11700.0
2010-03-26 13:20:00,26.0,26.01,25.98,25.98,4100.0,25.9301,25.94,25.9101,25.9101,4100.0
2010-03-26 13:25:00,25.98,25.98,25.93,25.94,11000.0,25.9101,25.9101,25.8602,25.8702,11000.0
2010-03-26 13:30:00,25.95,25.96,25.94,25.94,1400.0,25.8802,25.8902,25.8702,25.8702,1400.0
2010-03-26 13:35:00,25.95,26.04,25.95,26.01,1000.0,25.8802,25.9699,25.8802,25.94,1000.0
2010-03-26 13:40:00,26.02,26.08,26.02,26.03,1200.0,25.95,26.0098,25.95,25.96,1200.0
2010-03-26 13:45:00,26.02,26.02,26.01,26.01,500.0,25.95,25.95,25.94,25.94,500.0
2010-03-26 13:50:00,26.01,26.04,26.01,26.02,1400.0,25.94,25.9699,25.94,25.95,1400.0
2010-03-26 13:55:00,26.03,26.03,26.03,26.03,200.0,25.96,25.96,25.96,25.96,200.0
2010-03-26 14:00:00,26.01,26.03,25.98,26.0,6800.0,25.94,25.96,25.9101,25.9301,6800.0
2010-03-26 14:05:00,26.0,26.03,26.0,26.03,2000.0,25.9301,25.96,25.9301,25.96,2000.0
2010-03-26 14:10:00,26.03,26.1,26.03,26.1,1600.0,25.96,26.0298,25.96,26.0298,1600.0
2010-03-26 14:15:00,26.12,26.16,26.09,26.16,4100.0,26.0497,26.0896,26.0198,26.0896,4100.0
2010-03-26 14:20:00,26.16,26.2,26.15,26.18,4200.0,26.0896,26.1295,26.0796,26.1096,4200.0
2010-03-26 14:25:00,26.22,26.27,26.18,26.25,3500.0,26.1495,26.1993,26.1096,26.1794,3500.0
2010-03-26 14:30:00,26.26,26.33,26.24,26.33,5800.0,26.1894,26.2592,26.1694,26.2592,5800.0
2010-03-26 14:35:00,26.33,26.4,26.31,26.39,8200.0,26.2592,26.329,26.2392,26.319,8200.0
2010-03-26 14:40:00,26.38,26.4,26.33,26.33,3500.0,26.309,26.329,26.2592,26.2592,3500.0
2010-03-26 14:45:00,26.33,26.33,26.28,26.28,6400.0,26.2592,26.2592,26.2093,26.2093,6400.0
2010-03-26 14:50:00,26.27,26.27,26.22,26.26,4700.0,26.1993,26.1993,26.1495,26.1894,4700.0
2010-03-26 14:55:00,26.27,26.27,26.19,26.19,3800.0,26.1993,26.1993,26.1195,26.1195,3800.0
2010-03-26 15:00:00,26.18,26.26,26.17,26.19,7200.0,26.1096,26.1894,26.0996,26.1195,7200.0
2010-03-26 15:05:00,26.2,26.22,26.13,26.13,4700.0,26.1295,26.1495,26.0597,26.0597,4700.0
2010-03-26 15:10:00,26.13,26.17,26.1,26.17,5300.0,26.0597,26.0996,26.0298,26.0996,5300.0
2010-03-26 15:15:00,26.19,26.22,26.16,26.16,7100.0,26.1195,26.1495,26.0896,26.0896,7100.0
2010-03-26 15:20:00,26.15,26.15,26.12,26.12,3500.0,26.0796,26.0796,26.0497,26.0497,3500.0
2010-03-26 15:25:00,26.13,26.21,26.13,26.21,4200.0,26.0597,26.1395,26.0597,26.1395,4200.0
2010-03-26 15:30:00,26.21,26.26,26.2,26.25,9000.0,26.1395,26.1894,26.1295,26.1794,9000.0
2010-03-26 15:35:00,26.25,26.28,26.22,26.23,9500.0,26.1794,26.2093,26.1495,26.1594,9500.0
2010-03-26 15:40:00,26.24,26.31,26.23,26.23,7200.0,26.1694,26.2392,26.1594,26.1594,7200.0
2010-03-26 15:45:00,26.23,26.28,26.23,26.23,6100.0,26.1594,26.2093,26.1594,26.1594,6100.0
2010-03-26 15:50:00,26.23,26.3,26.22,26.22,18100.0,26.1594,26.2292,26.1495,26.1495,18100.0
2010-03-26 15:55:00,26.22,26.29,26.22,26.24,19000.0,26.1495,26.2193,26.1495,26.1694,19000.0
2010-03-29 09:30:00,26.32,26.48,26.32,26.47,4200.0,26.2492,26.4088,26.2492,26.3988,4200.0
2010-03-29 09:35:00,26.45,26.48,26.44,26.45,2400.0,26.3788,26.4088,26.3689,26.3788,2400.0
2010-03-29 09:40:00,26.41,26.45,26.41,26.45,600.0,26.339,26.3788,26.339,26.3788,600.0
2010-03-29 09:45:00,26.47,26.47,26.41,26.43,2100.0,26.3988,26.3988,26.339,26.3589,2100.0
2010-03-29 09:50:00,26.44,26.47,26.4,26.4,1000.0,26.3689,26.3988,26.329,26.329,1000.0
2010-03-29 09:55:00,26.39,26.39,26.34,26.34,1000.0,26.319,26.319,26.2691,26.2691,1000.0
2010-03-29 10:00:00,26.26,26.28,26.26,26.27,2300.0,26.1894,26.2093,26.1894,26.1993,2300.0
2010-03-29 10:05:00,26.28,26.33,26.28,26.33,800.0,26.2093,26.2592,26.2093,26.2592,800.0
2010-03-29 10:10:00,26.33,26.4,26.31,26.37,2200.0,26.2592,26.329,26.2392,26.2991,2200.0
2010-03-29 10:15:00,26.38,26.4,26.38,26.4,1200.0,26.309,26.329,26.309,26.329,1200.0
2010-03-29 10:20:00,26.37,26.37,26.29,26.31,1400.0,26.2991,26.2991,26.2193,26.2392,1400.0
2010-03-29 10:25:00,26.26,26.36,26.26,26.32,2900.0,26.1894,26.2891,26.1894,26.2492,2900.0
2010-03-29 10:30:00,26.29,26.31,26.29,26.31,200.0,26.2193,26.2392,26.2193,26.2392,200.0
2010-03-29 10:35:00,26.38,26.41,26.35,26.4,900.0,26.309,26.339,26.2791,26.329,900.0
2010-03-29 10:40:00,26.38,26.5,26.37,26.47,2700.0,26.309,26.4287,26.2991,26.3988,2700.0
2010-03-29 10:45:00,26.45,26.53,26.44,26.48,2400.0,26.3788,26.4586,26.3689,26.4088,2400.0
2010-03-29 10:50:00,26.5,26.5,26.5,26.5,600.0,26.4287,26.4287,26.4287,26.4287,600.0
2010-03-29 10:55:00,26.48,26.54,26.47,26.54,2100.0,26.4088,26.4686,26.3988,26.4686,2100.0
2010-03-29 11:00:00,26.52,26.52,26.38,26.38,4400.0,26.4487,26.4487,26.309,26.309,4400.0
2010-03-29 11:05:00,26.41,26.5,26.38,26.5,1100.0,26.339,26.4287,26.309,26.4287,1100.0
2010-03-29 11:10:00,26.52,26.52,26.48,26.48,2700.0,26.4487,26.4487,26.4088,26.4088,2700.0
2010-03-29 11:15:00,26.47,26.47,26.43,26.43,400.0,26.3988,26.3988,26.3589,26.3589,400.0
2010-03-29 11:20:00,26.44,26.47,26.44,26.47,800.0,26.3689,26.3988,26.3689,26.3988,800.0
2010-03-29 11:25:00,26.5,26.51,26.47,26.48,2000.0,26.4287,26.4387,26.3988,26.4088,2000.0
2010-03-29 11:30:00,26.46,26.46,26.39,26.39,2200.0,26.3888,26.3888,26.319,26.319,2200.0
2010-03-29 11:35:00,26.37,26.37,26.3,26.3,1100.0,26.2991,26.2991,26.2292,26.2292,1100.0
2010-03-29 11:40:00,26.32,26.32,26.3,26.3,300.0,26.2492,26.2492,26.2292,26.2292,300.0
2010-03-29 11:45:00,26.32,26.4,26.32,26.4,1800.0,26.2492,26.329,26.2492,26.329,1800.0
2010-03-29 11:50:00,26.38,26.39,26.38,26.39,1500.0,26.309,26.319,26.309,26.319,1500.0
2010-03-29 11:55:00,26.45,26.47,26.45,26.47,900.0,26.3788,26.3988,26.3788,26.3988,900.0
2010-03-29 12:00:00,26.46,26.46,26.45,26.46,1800.0,26.3888,26.3888,26.3788,26.3888,1800.0
2010-03-29 12:05:00,26.45,26.47,26.43,26.46,3200.0,26.3788,26.3988,26.3589,26.3888,3200.0
2010-03-29 12:10:00,26.48,26.48,26.48,26.48,400.0,26.4088,26.4088,26.4088,26.4088,400.0
2010-03-29 12:15:00,26.47,26.47,26.45,26.47,900.0,26.3988,26.3988,26.3788,26.3988,900.0
2010-03-29 12:20:00,26.46,26.46,26.42,26.43,1800.0,26.3888,26.3888,26.3489,26.3589,1800.0
2010-03-29 12:25:00,26.42,26.43,26.4,26.43,1400.0,26.3489,26.3589,26.329,26.3589,1400.0
2010-03-29 12:30:00,26.43,26.43,26.43,26.43,400.0,26.3589,26.3589,26.3589,26.3589,400.0
2010-03-29 12:35:00,26.42,26.42,26.38,26.38,1600.0,26.3489,26.3489,26.309,26.309,1600.0
2010-03-29 12:40:00,26.38,26.38,26.34,26.35,2000.0,26.309,26.309,26.2691,26.2791,2000.0
2010-03-29 12:45:00,26.36,26.36,26.34,26.36,600.0,26.2891,26.2891,26.2691,26.2891,600.0
2010-03-29 12:50:00,26.36,26.42,26.36,26.42,1900.0,26.2891,26.3489,26.2891,26.3489,1900.0
2010-03-29 12:55:00,26.4,26.4,26.34,26.34,2400.0,26.329,26.329,26.2691,26.2691,2400.0
2010-03-29 13:00:00,26.38,26.45,26.38,26.45,2000.0,26.309,26.3788,26.309,26.3788,2000.0
2010-03-29 13:05:00,26.45,26.5,26.45,26.5,2200.0,26.3788,26.4287,26.3788,26.4287,2200.0
2010-03-29 13:10:00,26.5,26.56,26.5,26.55,2700.0,26.4287,26.4885,26.4287,26.4786,2700.0
2010-03-29 13:15:00,26.56,26.57,26.53,26.54,3800.0,26.4885,26.4985,26.4586,26.4686,3800.0
2010-03-29 13:20:00,26.55,26.59,26.55,26.58,1700.0,26.4786,26.5185,26.4786,26.5085,1700.0
2010-03-29 13:25:00,26.59,26.59,26.52,26.52,5500.0,26.5185,26.5185,26.4487,26.4487,5500.0
2010-03-29 13:30:00,26.52,26.63,26.52,26.62,6500.0,26.4487,26.5584,26.4487,26.5484,6500.0
2010-03-29 13:35:00,26.63,26.63,26.49,26.49,4100.0,26.5584,26.5584,26.4187,26.4187,4100.0
2010-03-29 13:40:00,26.52,26.53,26.47,26.47,2000.0,26.4487,26.4586,26.3988,26.3988,2000.0
2010-03-29 13:45:00,26.49,26.6,26.49,26.59,4900.0,26.4187,26.5284,26.4187,26.5185,4900.0
2010-03-29 13:50:00,26.61,26.61,26.48,26.5,8800.0,26.5384,26.5384,26.4088,26.4287,8800.0
2010-03-29 13:55:00,26.5,26.54,26.43,26.47,9300.0,26.4287,26.4686,26.3589,26.3988,9300.0
2010-03-29 14:00:00,26.46,26.52,26.45,26.52,1700.0,26.3888,26.4487,26.3788,26.4487,1700.0
2010-03-29 14:05:00,26.51,26.56,26.51,26.55,3500.0,26.4387,26.4885,26.4387,26.4786,3500.0
2010-03-29 14:10:00,26.55,26.66,26.55,26.66,3000.0,26.4786,26.5883,26.4786,26.5883,3000.0
2010-03-29 14:15:00,26.67,26.67,26.63,26.65,7400.0,26.5983,26.5983,26.5584,26.5783,7400.0
2010-03-29 14:20:00,26.62,26.67,26.62,26.67,1600.0,26.5484,26.5983,26.5484,26.5983,1600.0
2010-03-29 14:25:00,26.68,26.68,26.52,26.55,8300.0,26.6082,26.6082,26.4487,26.4786,8300.0
2010-03-29 14:30:00,26.55,26.59,26.54,26.58,2800.0,26.4786,26.5185,26.4686,26.5085,2800.0
2010-03-29 14:35:00,26.57,26.57,26.53,26.55,900.0,26.4985,26.4985,26.4586,26.4786,900.0
2010-03-29 14:40:00,26.54,26.54,26.45,26.5,17200.0,26.4686,26.4686,26.3788,26.4287,17200.0
2010-03-29 14:45:00,26.47,26.53,26.46,26.52,3700.0,26.3988,26.4586,26.3888,26.4487,3700.0
2010-03-29 14:50:00,26.53,26.58,26.53,26.58,9700.0,26.4586,26.5085,26.4586,26.5085,9700.0
2010-03-29 14:55:00,26.6,26.7,26.59,26.67,9600.0,26.5284,26.6282,26.5185,26.5983,9600.0
2010-03-29 15:00:00,26.68,26.72,26.66,26.68,11800.0,26.6082,26.6481,26.5883,26.6082,11800.0
2010-03-29 15:05:00,26.67,26.68,26.64,26.65,2400.0,26.5983,26.6082,26.5683,26.5783,2400.0
2010-03-29 15:10:00,26.64,26.64,26.59,26.61,4600.0,26.5683,26.5683,26.5185,26.5384,4600.0
2010-03-29 15:15:00,26.61,26.61,26.55,26.55,3300.0,26.5384,26.5384,26.4786,26.4786,3300.0
2010-03-29 15:20:00,26.55,26.59,26.55,26.56,4300.0,26.4786,26.5185,26.4786,26.4885,4300.0
2010-03-29 15:25:00,26.54,26.57,26.53,26.56,11700.0,26.4686,26.4985,26.4586,26.4885,11700.0
2010-03-29 15:30:00,26.57,26.65,26.57,26.65,6700.0,26.4985,26.5783,26.4985,26.5783,6700.0
2010-03-29 15:35:00,26.65,26.76,26.64,26.7,22400.0,26.5783,26.688,26.5683,26.6282,22400.0
2010-03-29 15:40:00,26.69,26.77,26.68,26.74,16100.0,26.6182,26.698,26.6082,26.6681,16100.0
2010-03-29 15:45:00,26.74,26.81,26.73,26.81,20400.0,26.6681,26.7379,26.6581,26.7379,20400.0
2010-03-29 15:50:00,26.81,26.85,26.8,26.83,25900.0,26.7379,26.7778,26.7279,26.7578,25900.0
2010-03-29 15:55:00,26.83,26.83,26.77,26.8,18800.0,26.7578,26.7578,26.698,26.7279,18800.0
2010-03-30 09:30:00,26.75,27.0,26.64,26.95,1700.0,26.678,26.9274,26.5683,26.8775,1700.0
2010-03-30 09:35:00,27.07,27.12,26.81,26.92,3500.0,26.9972,27.047,26.7379,26.8476,3500.0
2010-03-30 09:40:00,26.96,27.0,26.9,26.92,3400.0,26.8875,26.9274,26.8276,26.8476,3400.0
2010-03-30 09:45:00,26.94,27.02,26.92,27.02,2900.0,26.8675,26.9473,26.8476,26.9473,2900.0
2010-03-30 09:50:00,26.96,27.23,26.95,27.21,3900.0,26.8875,27.1567,26.8775,27.1368,3900.0
2010-03-30 09:55:00,27.19,27.22,27.1,27.1,5000.0,27.1169,27.1468,27.0271,27.0271,5000.0
2010-03-30 10:00:00,27.12,27.18,27.05,27.14,2800.0,27.047,27.1069,26.9772,27.067,2800.0
2010-03-30 10:05:00,27.15,27.15,27.0,27.08,14800.0,27.077,27.077,26.9274,27.0071,14800.0
2010-03-30 10:10:00,27.09,27.21,27.09,27.18,3100.0,27.0171,27.1368,27.0171,27.1069,3100.0
2010-03-30 10:15:00,27.18,27.18,27.06,27.06,6000.0,27.1069,27.1069,26.9872,26.9872,6000.0
2010-03-30 10:20:00,27.07,27.17,27.05,27.12,1900.0,26.9972,27.0969,26.9772,27.047,1900.0
2010-03-30 10:25:00,27.12,27.13,27.0,27.04,3300.0,27.047,27.057,26.9274,26.9673,3300.0
2010-03-30 10:30:00,27.1,27.14,27.1,27.14,1900.0,27.0271,27.067,27.0271,27.067,1900.0
2010-03-30 10:35:00,27.18,27.18,27.17,27.17,900.0,27.1069,27.1069,27.0969,27.0969,900.0
2010-03-30 10:40:00,27.18,27.2,27.18,27.2,2100.0,27.1069,27.1268,27.1069,27.1268,2100.0
2010-03-30 10:45:00,27.22,27.22,27.14,27.16,7800.0,27.1468,27.1468,27.067,27.0869,7800.0
2010-03-30 10:50:00,27.15,27.2,27.15,27.17,3300.0,27.077,27.1268,27.077,27.0969,3300.0
2010-03-30 10:55:00,27.18,27.19,27.15,27.15,6700.0,27.1069,27.1169,27.077,27.077,6700.0
2010-03-30 11:00:00,27.15,27.16,27.02,27.03,4700.0,27.077,27.0869,26.9473,26.9573,4700.0
2010-03-30 11:05:00,27.03,27.05,26.99,27.05,3500.0,26.9573,26.9772,26.9174,26.9772,3500.0
2010-03-30 11:10:00,27.03,27.03,26.91,26.99,7300.0,26.9573,26.9573,26.8376,26.9174,7300.0
2010-03-30 11:15:00,27.0,27.04,26.99,27.0,2200.0,26.9274,26.9673,26.9174,26.9274,2200.0
2010-03-30 11:20:00,27.0,27.01,26.91,26.93,8000.0,26.9274,26.9373,26.8376,26.8576,8000.0
2010-03-30 11:25:00,26.93,26.93,26.9,26.9,3000.0,26.8576,26.8576,26.8276,26.8276,3000.0
2010-03-30 11:30:00,26.91,26.91,26.9,26.91,900.0,26.8376,26.8376,26.8276,26.8376,900.0
2010-03-30 11:35:00,26.92,26.94,26.9,26.9,4200.0,26.8476,26.8675,26.8276,26.8276,4200.0
2010-03-30 11:40:00,26.93,26.97,26.92,26.96,6200.0,26.8576,26.8974,26.8476,26.8875,6200.0
2010-03-30 11:45:00,27.02,27.03,27.0,27.0,600.0,26.9473,26.9573,26.9274,26.9274,600.0
2010-03-30 11:50:00,27.03,27.14,26.97,27.1,8000.0,26.9573,27.067,26.8974,27.0271,8000.0
2010-03-30 11:55:00,27.1,27.13,27.09,27.13,3800.0,27.0271,27.057,27.0171,27.057,3800.0
2010-03-30 12:00:00,27.12,27.13,27.11,27.12,1600.0,27.047,27.057,27.0371,27.047,1600.0
2010-03-30 12:05:00,27.11,27.17,27.09,27.13,12400.0,27.0371,27.0969,27.0171,27.057,12400.0
2010-03-30 12:10:00,27.13,27.18,27.12,27.16,5600.0,27.057,27.1069,27.047,27.0869,5600.0
2010-03-30 12:15:00,27.15,27.23,27.15,27.16,5500.0,27.077,27.1567,27.077,27.0869,5500.0
2010-03-30 12:20:00,27.16,27.19,27.14,27.17,2700.0,27.0869,27.1169,27.067,27.0969,2700.0
2010-03-30 12:25:00,27.19,27.2,27.14,27.15,2500.0,27.1169,27.1268,27.067,27.077,2500.0
2010-03-30 12:30:00,27.15,27.17,27.14,27.17,2000.0,27.077,27.0969,27.067,27.0969,2000.0
2010-03-30 12:35:00,27.17,27.19,27.17,27.17,1200.0,27.0969,27.1169,27.0969,27.0969,1200.0
2010-03-30 12:40:00,27.16,27.17,27.16,27.16,900.0,27.0869,27.0969,27.0869,27.0869,900.0
2010-03-30 12:45:00,27.16,27.17,27.15,27.16,4800.0,27.0869,27.0969,27.077,27.0869,4800.0
2010-03-30 12:50:00,27.15,27.17,27.15,27.16,3200.0,27.077,27.0969,27.077,27.0869,3200.0
2010-03-30 12:55:00,27.15,27.15,27.15,27.15,500.0,27.077,27.077,27.077,27.077,500.0
2010-03-30 13:00:00,27.15,27.2,27.15,27.18,4700.0,27.077,27.1268,27.077,27.1069,4700.0
2010-03-30 13:05:00,27.18,27.19,27.17,27.19,1800.0,27.1069,27.1169,27.0969,27.1169,1800.0
2010-03-30 13:10:00,27.19,27.19,27.16,27.17,2300.0,27.1169,27.1169,27.0869,27.0969,2300.0
2010-03-30 13:15:00,27.18,27.18,27.12,27.14,1500.0,27.1069,27.1069,27.047,27.067,1500.0
2010-03-30 13:20:00,27.15,27.15,27.02,27.02,1800.0,27.077,27.077,26.9473,26.9473,1800.0
2010-03-30 13:25:00,27.01,27.03,26.99,27.01,2100.0,26.9373,26.9573,26.9174,26.9373,2100.0
2010-03-30 13:30:00,27.01,27.02,27.01,27.02,600.0,26.9373,26.9473,26.9373,26.9473,600.0
2010-03-30 13:35:00,27.03,27.03,27.03,27.03,400.0,26.9573,26.9573,26.9573,26.9573,400.0
2010-03-30 13:40:00,27.05,27.05,27.01,27.01,1800.0,26.9772,26.9772,26.9373,26.9373,1800.0
2010-03-30 13:45:00,27.01,27.03,27.01,27.03,800.0,26.9373,26.9573,26.9373,26.9573,800.0
2010-03-30 13:50:00,27.09,27.09,27.07,27.08,800.0,27.0171,27.0171,26.9972,27.0071,800.0
2010-03-30 13:55:00,27.06,27.07,27.04,27.06,3100.0,26.9872,26.9972,26.9673,26.9872,3100.0
2010-03-30 14:00:00,27.04,27.05,27.03,27.03,1500.0,26.9673,26.9772,26.9573,26.9573,1500.0
2010-03-30 14:05:00,27.03,27.03,26.97,27.02,3900.0,26.9573,26.9573,26.8974,26.9473,3900.0
2010-03-30 14:10:00,27.02,27.04,27.01,27.02,2800.0,26.9473,26.9673,26.9373,26.9473,2800.0
2010-03-30 14:15:00,27.02,27.03,26.98,26.98,2500.0,26.9473,26.9573,26.9074,26.9074,2500.0
2010-03-30 14:20:00,26.98,26.99,26.94,26.96,6400.0,26.9074,26.9174,26.8675,26.8875,6400.0
2010-03-30 14:25:00,26.94,26.97,26.94,26.97,5300.0,26.8675,26.8974,26.8675,26.8974,5300.0
2010-03-30 14:30:00,26.97,26.98,26.96,26.96,2900.0,26.8974,26.9074,26.8875,26.8875,2900.0
2010-03-30 14:35:00,26.96,27.08,26.96,27.06,4800.0,26.8875,27.0071,26.8875,26.9872,4800.0
2010-03-30 14:40:00,27.06,27.11,27.06,27.07,2300.0,26.9872,27.0371,26.9872,26.9972,2300.0
2010-03-30 14:45:00,27.07,27.1,27.04,27.08,4800.0,26.9972,27.0271,26.9673,27.0071,4800.0
2010-03-30 14:50:00,27.09,27.15,27.08,27.14,2200.0,27.0171,27.077,27.0071,27.067,2200.0
2010-03-30 14:55:00,27.14,27.17,27.12,27.12,4300.0,27.067,27.0969,27.047,27.047,4300.0
2010-03-30 15:00:00,27.13,27.15,27.12,27.15,4400.0,27.057,27.077,27.047,27.077,4400.0
2010-03-30 15:05:00,27.15,27.15,27.12,27.13,4900.0,27.077,27.077,27.047,27.057,4900.0
2010-03-30 15:10:00,27.12,27.13,27.06,27.06,4400.0,27.047,27.057,26.9872,26.9872,4400.0
2010-03-30 15:15:00,27.07,27.08,27.03,27.07,5100.0,26.9972,27.0071,26.9573,26.9972,5100.0
2010-03-30 15:20:00,27.06,27.06,26.98,27.01,9800.0,26.9872,26.9872,26.9074,26.9373,9800.0
2010-03-30 15:25:00,27.01,27.07,27.0,27.05,9500.0,26.9373,26.9972,26.9274,26.9772,9500.0
2010-03-30 15:30:00,27.05,27.05,26.99,27.01,22800.0,26.9772,26.9772,26.9174,26.9373,22800.0
2010-03-30 15:35:00,27.01,27.01,26.98,26.98,5500.0,26.9373,26.9373,26.9074,26.9074,5500.0
2010-03-30 15:40:00,26.98,27.04,26.94,26.95,13800.0,26.9074,26.9673,26.8675,26.8775,13800.0
2010-03-30 15:45:00,26.95,27.02,26.94,26.97,12000.0,26.8775,26.9473,26.8675,26.8974,12000.0
2010-03-30 15:50:00,26.96,26.97,26.92,26.94,13100.0,26.8875,26.8974,26.8476,26.8675,13100.0
2010-03-30 15:55:00,26.93,26.98,26.89,26.96,27100.0,26.8576,26.9074,26.8177,26.8875,27100.0
2010-03-31 09:30:00,26.77,27.01,26.73,27.01,4700.0,26.698,26.9373,26.6581,26.9373,4700.0
2010-03-31 09:35:00,26.95,27.08,26.93,27.02,5900.0,26.8775,27.0071,26.8576,26.9473,5900.0
2010-03-31 09:40:00,27.03,27.03,26.81,26.84,3000.0,26.9573,26.9573,26.7379,26.7678,3000.0
2010-03-31 09:45:00,26.84,27.0,26.82,26.82,3200.0,26.7678,26.9274,26.7478,26.7478,3200.0
2010-03-31 09:50:00,26.9,26.95,26.89,26.9,1000.0,26.8276,26.8775,26.8177,26.8276,1000.0
2010-03-31 09:55:00,26.89,26.96,26.86,26.95,3300.0,26.8177,26.8875,26.7877,26.8775,3300.0
2010-03-31 10:00:00,26.94,27.05,26.94,26.99,2800.0,26.8675,26.9772,26.8675,26.9174,2800.0
2010-03-31 10:05:00,26.97,26.99,26.92,26.98,1900.0,26.8974,26.9174,26.8476,26.9074,1900.0
2010-03-31 10:10:00,26.98,26.98,26.89,26.89,1700.0,26.9074,26.9074,26.8177,26.8177,1700.0
2010-03-31 10:15:00,26.9,26.93,26.87,26.93,1800.0,26.8276,26.8576,26.7977,26.8576,1800.0
2010-03-31 10:20:00,26.95,27.09,26.9,27.02,6200.0,26.8775,27.0171,26.8276,26.9473,6200.0
2010-03-31 10:25:00,27.03,27.06,26.96,27.04,1400.0,26.9573,26.9872,26.8875,26.9673,1400.0
2010-03-31 10:30:00,27.0,27.01,26.95,26.99,31200.0,26.9274,26.9373,26.8775,26.9174,31200.0
2010-03-31 10:35:00,27.01,27.03,27.0,27.0,4200.0,26.9373,26.9573,26.9274,26.9274,4200.0
2010-03-31 10:40:00,27.0,27.02,26.99,27.0,7000.0,26.9274,26.9473,26.9174,26.9274,7000.0
2010-03-31 10:45:00,27.04,27.04,27.0,27.0,7800.0,26.9673,26.9673,26.9274,26.9274,7800.0
2010-03-31 10:50:00,27.0,27.0,26.99,27.0,2100.0,26.9274,26.9274,26.9174,26.9274,2100.0
2010-03-31 10:55:00,27.0,27.03,27.0,27.03,2100.0,26.9274,26.9573,26.9274,26.9573,2100.0
2010-03-31 11:00:00,27.05,27.06,27.03,27.06,700.0,26.9772,26.9872,26.9573,26.9872,700.0
2010-03-31 11:05:00,27.1,27.19,27.06,27.16,9000.0,27.0271,27.1169,26.9872,27.0869,9000.0
2010-03-31 11:10:00,27.15,27.15,27.07,27.07,1400.0,27.077,27.077,26.9972,26.9972,1400.0
2010-03-31 11:15:00,27.04,27.04,27.0,27.01,2400.0,26.9673,26.9673,26.9274,26.9373,2400.0
2010-03-31 11:20:00,27.01,27.03,27.01,27.02,600.0,26.9373,26.9573,26.9373,26.9473,600.0
2010-03-31 11:25:00,27.03,27.04,27.03,27.04,200.0,26.9573,26.9673,26.9573,26.9673,200.0
2010-03-31 11:30:00,27.05,27.05,27.0,27.0,8500.0,26.9772,26.9772,26.9274,26.9274,8500.0
2010-03-31 11:35:00,27.0,27.0,26.94,26.94,2600.0,26.9274,26.9274,26.8675,26.8675,2600.0
2010-03-31 11:40:00,26.98,26.99,26.97,26.99,8100.0,26.9074,26.9174,26.8974,26.9174,8100.0
2010-03-31 11:45:00,26.99,27.16,26.99,27.16,1600.0,26.9174,27.0869,26.9174,27.0869,1600.0
2010-03-31 11:50:00,27.18,27.18,27.18,27.18,300.0,27.1069,27.1069,27.1069,27.1069,300.0
2010-03-31 11:55:00,27.16,27.16,27.13,27.15,900.0,27.0869,27.0869,27.057,27.077,900.0
2010-03-31 12:00:00,27.15,27.15,27.03,27.03,8000.0,27.077,27.077,26.9573,26.9573,8000.0
2010-03-31 12:05:00,27.01,27.03,27.0,27.02,2000.0,26.9373,26.9573,26.9274,26.9473,2000.0
2010-03-31 12:10:00,27.01,27.01,27.0,27.0,4800.0,26.9373,26.9373,26.9274,26.9274,4800.0
2010-03-31 12:15:00,27.0,27.08,27.0,27.08,2500.0,26.9274,27.0071,26.9274,27.0071,2500.0
2010-03-31 12:20:00,27.07,27.07,27.04,27.04,400.0,26.9972,26.9972,26.9673,26.9673,400.0
2010-03-31 12:25:00,27.04,27.04,27.02,27.03,700.0,26.9673,26.9673,26.9473,26.9573,700.0
2010-03-31 12:30:00,27.03,27.03,27.0,27.0,300.0,26.9573,26.9573,26.9274,26.9274,300.0
2010-03-31 12:35:00,27.0,27.0,27.0,27.0,2500.0,26.9274,26.9274,26.9274,26.9274,2500.0
2010-03-31 12:40:00,27.0,27.01,27.0,27.0,800.0,26.9274,26.9373,26.9274,26.9274,800.0
2010-03-31 12:45:00,27.0,27.0,26.96,26.96,4800.0,26.9274,26.9274,26.8875,26.8875,4800.0
2010-03-31 12:50:00,26.95,26.97,26.94,26.95,1500.0,26.8775,26.8974,26.8675,26.8775,1500.0
2010-03-31 12:55:00,26.95,26.95,26.91,26.91,300.0,26.8775,26.8775,26.8376,26.8376,300.0
2010-03-31 13:00:00,26.91,27.01,26.91,27.01,2400.0,26.8376,26.9373,26.8376,26.9373,2400.0
2010-03-31 13:05:00,27.0,27.01,26.96,26.98,1000.0,26.9274,26.9373,26.8875,26.9074,1000.0
2010-03-31 13:10:00,26.96,26.96,26.91,26.94,1700.0,26.8875,26.8875,26.8376,26.8675,1700.0
2010-03-31 13:15:00,26.97,27.02,26.97,27.0,1100.0,26.8974,26.9473,26.8974,26.9274,1100.0
2010-03-31 13:20:00,27.0,27.03,27.0,27.01,2300.0,26.9274,26.9573,26.9274,26.9373,2300.0
2010-03-31 13:25:00,27.04,27.06,27.03,27.03,500.0,26.9673,26.9872,26.9573,26.9573,500.0
2010-03-31 13:30:00,27.07,27.07,27.05,27.05,300.0,26.9972,26.9972,26.9772,26.9772,300.0
2010-03-31 13:35:00,27.05,27.05,27.05,27.05,500.0,26.9772,26.9772,26.9772,26.9772,500.0
2010-03-31 13:40:00,27.0,27.0,27.0,27.0,2100.0,26.9274,26.9274,26.9274,26.9274,2100.0
2010-03-31 13:45:00,26.98,26.98,26.96,26.97,500.0,26.9074,26.9074,26.8875,26.8974,500.0
2010-03-31 13:50:00,26.97,26.99,26.97,26.99,200.0,26.8974,26.9174,26.8974,26.9174,200.0
2010-03-31 13:55:00,26.98,27.0,26.98,26.99,900.0,26.9074,26.9274,26.9074,26.9174,900.0
2010-03-31 14:00:00,26.99,26.99,26.97,26.97,2500.0,26.9174,26.9174,26.8974,26.8974,2500.0
2010-03-31 14:05:00,26.97,26.99,26.96,26.96,5100.0,26.8974,26.9174,26.8875,26.8875,5100.0
2010-03-31 14:10:00,26.95,26.97,26.91,26.92,1900.0,26.8775,26.8974,26.8376,26.8476,1900.0
2010-03-31 14:15:00,26.92,26.92,26.85,26.86,3000.0,26.8476,26.8476,26.7778,26.7877,3000.0
2010-03-31 14:20:00,26.85,26.94,26.85,26.94,1200.0,26.7778,26.8675,26.7778,26.8675,1200.0
2010-03-31 14:25:00,26.92,26.92,26.89,26.9,5700.0,26.8476,26.8476,26.8177,26.8276,5700.0
2010-03-31 14:30:00,26.9,26.9,26.87,26.9,2100.0,26.8276,26.8276,26.7977,26.8276,2100.0
2010-03-31 14:35:00,26.9,26.91,26.89,26.9,1900.0,26.8276,26.8376,26.8177,26.8276,1900.0
2010-03-31 14:40:00,26.89,26.91,26.85,26.86,5000.0,26.8177,26.8376,26.7778,26.7877,5000.0
2010-03-31 14:45:00,26.86,26.86,26.72,26.72,8200.0,26.7877,26.7877,26.6481,26.6481,8200.0
2010-03-31 14:50:00,26.71,26.72,26.61,26.64,3900.0,26.6381,26.6481,26.5384,26.5683,3900.0
2010-03-31 14:55:00,26.65,26.69,26.62,26.68,6000.0,26.5783,26.6182,26.5484,26.6082,6000.0
2010-03-31 15:00:00,26.69,26.73,26.66,26.66,4000.0,26.6182,26.6581,26.5883,26.5883,4000.0
2010-03-31 15:05:00,26.65,26.68,26.58,26.66,1600.0,26.5783,26.6082,26.5085,26.5883,1600.0
2010-03-31 15:10:00,26.66,26.68,26.62,26.66,1400.0,26.5883,26.6082,26.5484,26.5883,1400.0
2010-03-31 15:15:00,26.64,26.67,26.64,26.67,2400.0,26.5683,26.5983,26.5683,26.5983,2400.0
2010-03-31 15:20:00,26.65,26.68,26.63,26.63,4400.0,26.5783,26.6082,26.5584,26.5584,4400.0
2010-03-31 15:25:00,26.63,26.73,26.62,26.72,2500.0,26.5584,26.6581,26.5484,26.6481,2500.0
2010-03-31 15:30:00,26.72,26.73,26.69,26.7,6100.0,26.6481,26.6581,26.6182,26.6282,6100.0
2010-03-31 15:35:00,26.7,26.72,26.55,26.57,8800.0,26.6282,26.6481,26.4786,26.4985,8800.0
2010-03-31 15:40:00,26.59,26.59,26.54,26.54,10800.0,26.5185,26.5185,26.4686,26.4686,10800.0
2010-03-31 15:45:00,26.54,26.57,26.43,26.51,27800.0,26.4686,26.4985,26.3589,26.4387,27800.0
2010-03-31 15:50:00,26.5,26.52,26.39,26.43,23500.0,26.4287,26.4487,26.319,26.3589,23500.0
2010-03-31 15:55:00,26.45,26.52,26.43,26.49,30300.0,26.3788,26.4487,26.3589,26.4187,30300.0
2010-04-01 09:30:00,26.59,26.99,26.58,26.95,10600.0,26.5185,26.9174,26.5085,26.8775,10600.0
2010-04-01 09:35:00,26.95,26.97,26.9,26.93,2400.0,26.8775,26.8974,26.8276,26.8576,2400.0
2010-04-01 09:40:00,26.91,27.09,26.91,27.05,1300.0,26.8376,27.0171,26.8376,26.9772,1300.0
2010-04-01 09:45:00,27.08,27.08,26.98,27.0,2600.0,27.0071,27.0071,26.9074,26.9274,2600.0
2010-04-01 09:50:00,27.04,27.17,27.04,27.16,1100.0,26.9673,27.0969,26.9673,27.0869,1100.0
2010-04-01 09:55:00,27.2,27.2,27.0,27.0,3800.0,27.1268,27.1268,26.9274,26.9274,3800.0
2010-04-01 10:00:00,26.95,27.1,26.95,27.1,5600.0,26.8775,27.0271,26.8775,27.0271,5600.0
2010-04-01 10:05:00,27.11,27.14,26.93,27.03,3500.0,27.0371,27.067,26.8576,26.9573,3500.0
2010-04-01 10:10:00,27.06,27.07,27.01,27.03,1500.0,26.9872,26.9972,26.9373,26.9573,1500.0
2010-04-01 10:15:00,27.08,27.08,27.0,27.0,1300.0,27.0071,27.0071,26.9274,26.9274,1300.0
2010-04-01 10:20:00,27.0,27.03,26.91,27.0,2000.0,26.9274,26.9573,26.8376,26.9274,2000.0
2010-04-01 10:25:00,26.94,26.95,26.87,26.95,1000.0,26.8675,26.8775,26.7977,26.8775,1000.0
2010-04-01 10:30:00,26.95,26.95,26.91,26.92,2600.0,26.8775,26.8775,26.8376,26.8476,2600.0
2010-04-01 10:35:00,26.92,26.98,26.92,26.96,1700.0,26.8476,26.9074,26.8476,26.8875,1700.0
2010-04-01 10:40:00,26.97,26.97,26.75,26.78,5900.0,26.8974,26.8974,26.678,26.708,5900.0
2010-04-01 10:45:00,26.81,26.84,26.77,26.8,3200.0,26.7379,26.7678,26.698,26.7279,3200.0
2010-04-01 10:50:00,26.79,26.81,26.74,26.74,4600.0,26.7179,26.7379,26.6681,26.6681,4600.0
2010-04-01 10:55:00,26.74,26.74,26.58,26.66,4200.0,26.6681,26.6681,26.5085,26.5883,4200.0
2010-04-01 11:00:00,26.66,26.7,26.66,26.68,2600.0,26.5883,26.6282,26.5883,26.6082,2600.0
2010-04-01 11:05:00,26.71,26.72,26.7,26.72,700.0,26.6381,26.6481,26.6282,26.6481,700.0
2010-04-01 11:10:00,26.67,26.75,26.67,26.74,12200.0,26.5983,26.678,26.5983,26.6681,12200.0
2010-04-01 11:15:00,26.75,26.75,26.65,26.65,3100.0,26.678,26.678,26.5783,26.5783,3100.0
2010-04-01 11:20:00,26.65,26.65,26.57,26.6,4400.0,26.5783,26.5783,26.4985,26.5284,4400.0
2010-04-01 11:25:00,26.6,26.6,26.56,26.56,2000.0,26.5284,26.5284,26.4885,26.4885,2000.0
2010-04-01 11:30:00,26.56,26.58,26.52,26.52,5100.0,26.4885,26.5085,26.4487,26.4487,5100.0
2010-04-01 11:35:00,26.52,26.52,26.43,26.47,2600.0,26.4487,26.4487,26.3589,26.3988,2600.0
2010-04-01 11:40:00,26.44,26.46,26.43,26.43,800.0,26.3689,26.3888,26.3589,26.3589,800.0
2010-04-01 11:45:00,26.42,26.48,26.42,26.44,6000.0,26.3489,26.4088,26.3489,26.3689,6000.0
2010-04-01 11:50:00,26.44,26.45,26.44,26.45,1400.0,26.3689,26.3788,26.3689,26.3788,1400.0
2010-04-01 11:55:00,26.44,26.45,26.44,26.44,1000.0,26.3689,26.3788,26.3689,26.3689,1000.0
2010-04-01 12:00:00,26.45,26.52,26.45,26.48,6400.0,26.3788,26.4487,26.3788,26.4088,6400.0
2010-04-01 12:05:00,26.47,26.48,26.46,26.46,900.0,26.3988,26.4088,26.3888,26.3888,900.0
2010-04-01 12:10:00,26.46,26.47,26.45,26.47,2600.0,26.3888,26.3988,26.3788,26.3988,2600.0
2010-04-01 12:15:00,26.45,26.45,26.44,26.44,600.0,26.3788,26.3788,26.3689,26.3689,600.0
2010-04-01 12:20:00,26.44,26.45,26.42,26.45,2000.0,26.3689,26.3788,26.3489,26.3788,2000.0
2010-04-01 12:25:00,26.45,26.45,26.33,26.33,2900.0,26.3788,26.3788,26.2592,26.2592,2900.0
2010-04-01 12:30:00,26.33,26.37,26.31,26.36,4000.0,26.2592,26.2991,26.2392,26.2891,4000.0
2010-04-01 12:35:00,26.39,26.39,26.39,26.39,100.0,26.319,26.319,26.319,26.319,100.0
2010-04-01 12:40:00,26.37,26.46,26.33,26.46,3200.0,26.2991,26.3888,26.2592,26.3888,3200.0
2010-04-01 12:45:00,26.48,26.48,26.38,26.38,3800.0,26.4088,26.4088,26.309,26.309,3800.0
2010-04-01 12:50:00,26.38,26.55,26.36,26.55,2900.0,26.309,26.4786,26.2891,26.4786,2900.0
2010-04-01 12:55:00,26.52,26.66,26.52,26.66,2100.0,26.4487,26.5883,26.4487,26.5883,2100.0
2010-04-01 13:00:00,26.65,26.65,26.6,26.62,2200.0,26.5783,26.5783,26.5284,26.5484,2200.0
2010-04-01 13:05:00,26.63,26.63,26.54,26.54,5000.0,26.5584,26.5584,26.4686,26.4686,5000.0
2010-04-01 13:10:00,26.54,26.55,26.54,26.54,800.0,26.4686,26.4786,26.4686,26.4686,800.0
2010-04-01 13:15:00,26.53,26.55,26.53,26.54,800.0,26.4586,26.4786,26.4586,26.4686,800.0
2010-04-01 13:20:00,26.53,26.55,26.53,26.55,3200.0,26.4586,26.4786,26.4586,26.4786,3200.0
2010-04-01 13:25:00,26.56,26.63,26.56,26.6,7400.0,26.4885,26.5584,26.4885,26.5284,7400.0
2010-04-01 13:30:00,26.59,26.6,26.58,26.59,800.0,26.5185,26.5284,26.5085,26.5185,800.0
2010-04-01 13:35:00,26.58,26.59,26.51,26.53,13300.0,26.5085,26.5185,26.4387,26.4586,13300.0
2010-04-01 13:40:00,26.51,26.51,26.3,26.32,2100.0,26.4387,26.4387,26.2292,26.2492,2100.0
2010-04-01 13:45:00,26.31,26.37,26.24,26.3,9800.0,26.2392,26.2991,26.1694,26.2292,9800.0
2010-04-01 13:50:00,26.27,26.27,26.2,26.26,3400.0,26.1993,26.1993,26.1295,26.1894,3400.0
2010-04-01 13:55:00,26.24,26.33,26.21,26.32,1900.0,26.1694,26.2592,26.1395,26.2492,1900.0
2010-04-01 14:00:00,26.34,26.36,26.29,26.31,1900.0,26.2691,26.2891,26.2193,26.2392,1900.0
2010-04-01 14:05:00,26.32,26.34,26.32,26.34,500.0,26.2492,26.2691,26.2492,26.2691,500.0
2010-04-01 14:10:00,26.35,26.39,26.34,26.39,1100.0,26.2791,26.319,26.2691,26.319,1100.0
2010-04-01 14:15:00,26.39,26.39,26.36,26.39,1500.0,26.319,26.319,26.2891,26.319,1500.0
2010-04-01 14:20:00,26.41,26.42,26.4,26.42,1600.0,26.339,26.3489,26.329,26.3489,1600.0
2010-04-01 14:25:00,26.42,26.42,26.4,26.4,2200.0,26.3489,26.3489,26.329,26.329,2200.0
2010-04-01 14:30:00,26.41,26.41,26.33,26.33,2600.0,26.339,26.339,26.2592,26.2592,2600.0
2010-04-01 14:35:00,26.25,26.25,26.2,26.23,4900.0,26.1794,26.1794,26.1295,26.1594,4900.0
2010-04-01 14:40:00,26.24,26.28,26.22,26.24,4200.0,26.1694,26.2093,26.1495,26.1694,4200.0
2010-04-01 14:45:00,26.25,26.29,26.25,26.29,3000.0,26.1794,26.2193,26.1794,26.2193,3000.0
2010-04-01 14:50:00,26.32,26.44,26.32,26.32,4600.0,26.2492,26.3689,26.2492,26.2492,4600.0
2010-04-01 14:55:00,26.32,26.36,26.27,26.36,1600.0,26.2492,26.2891,26.1993,26.2891,1600.0
2010-04-01 15:00:00,26.36,26.42,26.35,26.42,2200.0,26.2891,26.3489,26.2791,26.3489,2200.0
2010-04-01 15:05:00,26.42,26.43,26.38,26.39,2800.0,26.3489,26.3589,26.309,26.319,2800.0
2010-04-01 15:10:00,26.4,26.43,26.39,26.42,1500.0,26.329,26.3589,26.319,26.3489,1500.0
2010-04-01 15:15:00,26.43,26.44,26.41,26.41,1000.0,26.3589,26.3689,26.339,26.339,1000.0
2010-04-01 15:20:00,26.43,26.48,26.42,26.48,1700.0,26.3589,26.4088,26.3489,26.4088,1700.0
2010-04-01 15:25:00,26.46,26.47,26.44,26.44,1800.0,26.3888,26.3988,26.3689,26.3689,1800.0
2010-04-01 15:30:00,26.44,26.5,26.44,26.48,3800.0,26.3689,26.4287,26.3689,26.4088,3800.0
2010-04-01 15:35:00,26.48,26.49,26.43,26.43,3200.0,26.4088,26.4187,26.3589,26.3589,3200.0
2010-04-01 15:40:00,26.41,26.53,26.41,26.49,7400.0,26.339,26.4586,26.339,26.4187,7400.0
2010-04-01 15:45:00,26.51,26.54,26.5,26.5,3300.0,26.4387,26.4686,26.4287,26.4287,3300.0
2010-04-01 15:50:00,26.51,26.54,26.51,26.54,4700.0,26.4387,26.4686,26.4387,26.4686,4700.0
2010-04-01 15:55:00,26.55,26.58,26.52,26.58,9300.0,26.4786,26.5085,26.4487,26.5085,9300.0
2010-04-05 09:30:00,26.6,26.7,26.46,26.46,2800.0,26.5284,26.6282,26.3888,26.3888,2800.0
2010-04-05 09:35:00,26.42,26.47,26.33,26.34,2000.0,26.3489,26.3988,26.2592,26.2691,2000.0
2010-04-05 09:40:00,26.37,26.63,26.37,26.56,1200.0,26.2991,26.5584,26.2991,26.4885,1200.0
2010-04-05 09:45:00,26.64,26.67,26.59,26.61,1200.0,26.5683,26.5983,26.5185,26.5384,1200.0
2010-04-05 09:50:00,26.66,26.66,26.6,26.62,5100.0,26.5883,26.5883,26.5284,26.5484,5100.0
2010-04-05 09:55:00,26.62,26.63,26.59,26.59,2200.0,26.5484,26.5584,26.5185,26.5185,2200.0
2010-04-05 10:00:00,26.59,26.74,26.59,26.7,1800.0,26.5185,26.6681,26.5185,26.6282,1800.0
2010-04-05 10:05:00,26.7,26.7,26.65,26.66,1000.0,26.6282,26.6282,26.5783,26.5883,1000.0
2010-04-05 10:10:00,26.66,26.73,26.66,26.73,2300.0,26.5883,26.6581,26.5883,26.6581,2300.0
2010-04-05 10:15:00,26.74,26.75,26.7,26.7,2600.0,26.6681,26.678,26.6282,26.6282,2600.0
2010-04-05 10:20:00,26.68,26.78,26.68,26.72,1900.0,26.6082,26.708,26.6082,26.6481,1900.0
2010-04-05 10:25:00,26.7,26.7,26.7,26.7,100.0,26.6282,26.6282,26.6282,26.6282,100.0
2010-04-05 10:30:00,26.69,26.75,26.69,26.74,1000.0,26.6182,26.678,26.6182,26.6681,1000.0
2010-04-05 10:35:00,26.77,26.79,26.77,26.78,500.0,26.698,26.7179,26.698,26.708,500.0
2010-04-05 10:40:00,26.76,26.78,26.7,26.72,1600.0,26.688,26.708,26.6282,26.6481,1600.0
2010-04-05 10:45:00,26.72,26.78,26.71,26.75,5900.0,26.6481,26.708,26.6381,26.678,5900.0
2010-04-05 10:50:00,26.77,26.81,26.75,26.81,4500.0,26.698,26.7379,26.678,26.7379,4500.0
2010-04-05 10:55:00,26.79,26.79,26.71,26.72,1800.0,26.7179,26.7179,26.6381,26.6481,1800.0
2010-04-05 11:00:00,26.69,26.76,26.69,26.76,2600.0,26.6182,26.688,26.6182,26.688,2600.0
2010-04-05 11:05:00,26.75,26.77,26.74,26.74,1500.0,26.678,26.698,26.6681,26.6681,1500.0
2010-04-05 11:10:00,26.7,26.74,26.7,26.73,600.0,26.6282,26.6681,26.6282,26.6581,600.0
2010-04-05 11:15:00,26.73,26.86,26.73,26.86,2100.0,26.6581,26.7877,26.6581,26.7877,2100.0
2010-04-05 11:20:00,26.86,26.88,26.85,26.85,800.0,26.7877,26.8077,26.7778,26.7778,800.0
2010-04-05 11:25:00,26.82,26.82,26.82,26.82,400.0,26.7478,26.7478,26.7478,26.7478,400.0
2010-04-05 11:30:00,26.82,26.85,26.79,26.79,1600.0,26.7478,26.7778,26.7179,26.7179,1600.0
2010-04-05 11:35:00,26.78,26.78,26.75,26.75,1000.0,26.708,26.708,26.678,26.678,1000.0
2010-04-05 11:40:00,26.75,26.75,26.65,26.65,2400.0,26.678,26.678,26.5783,26.5783,2400.0
2010-04-05 11:45:00,26.63,26.71,26.63,26.71,900.0,26.5584,26.6381,26.5584,26.6381,900.0
2010-04-05 11:50:00,26.67,26.76,26.67,26.75,1500.0,26.5983,26.688,26.5983,26.678,1500.0
2010-04-05 11:55:00,26.76,26.77,26.72,26.75,3300.0,26.688,26.698,26.6481,26.678,3300.0
2010-04-05 12:00:00,26.75,26.75,26.73,26.73,600.0,26.678,26.678,26.6581,26.6581,600.0
2010-04-05 12:05:00,26.73,26.73,26.67,26.7,3200.0,26.6581,26.6581,26.5983,26.6282,3200.0
2010-04-05 12:10:00,26.7,26.72,26.69,26.72,1400.0,26.6282,26.6481,26.6182,26.6481,1400.0
2010-04-05 12:15:00,26.71,26.73,26.7,26.73,1300.0,26.6381,26.6581,26.6282,26.6581,1300.0
2010-04-05 12:20:00,26.74,26.75,26.69,26.69,1000.0,26.6681,26.678,26.6182,26.6182,1000.0
2010-04-05 12:25:00,26.69,26.69,26.66,26.67,1200.0,26.6182,26.6182,26.5883,26.5983,1200.0
2010-04-05 12:30:00,26.69,26.72,26.69,26.72,200.0,26.6182,26.6481,26.6182,26.6481,200.0
2010-04-05 12:35:00,26.71,26.71,26.69,26.71,600.0,26.6381,26.6381,26.6182,26.6381,600.0
2010-04-05 12:40:00,26.71,26.71,26.67,26.68,1800.0,26.6381,26.6381,26.5983,26.6082,1800.0
2010-04-05 12:45:00,26.7,26.7,26.67,26.67,800.0,26.6282,26.6282,26.5983,26.5983,800.0
2010-04-05 12:50:00,26.69,26.7,26.69,26.7,600.0,26.6182,26.6282,26.6182,26.6282,600.0
2010-04-05 12:55:00,26.71,26.73,26.71,26.73,600.0,26.6381,26.6581,26.6381,26.6581,600.0
2010-04-05 13:00:00,26.72,26.74,26.71,26.74,1000.0,26.6481,26.6681,26.6381,26.6681,1000.0
2010-04-05 13:05:00,26.75,26.75,26.72,26.73,900.0,26.678,26.678,26.6481,26.6581,900.0
2010-04-05 13:10:00,26.73,26.74,26.73,26.74,700.0,26.6581,26.6681,26.6581,26.6681,700.0
2010-04-05 13:15:00,26.76,26.79,26.76,26.79,1200.0,26.688,26.7179,26.688,26.7179,1200.0
2010-04-05 13:20:00,26.78,26.78,26.77,26.77,300.0,26.708,26.708,26.698,26.698,300.0
2010-04-05 13:25:00,26.78,26.78,26.74,26.78,3400.0,26.708,26.708,26.6681,26.708,3400.0
2010-04-05 13:30:00,26.78,26.79,26.77,26.79,900.0,26.708,26.7179,26.698,26.7179,900.0
2010-04-05 13:35:00,26.78,26.78,26.75,26.75,500.0,26.708,26.708,26.678,26.678,500.0
2010-04-05 13:40:00,26.73,26.77,26.73,26.77,700.0,26.6581,26.698,26.6581,26.698,700.0
2010-04-05 13:45:00,26.77,26.77,26.77,26.77,100.0,26.698,26.698,26.698,26.698,100.0
2010-04-05 13:50:00,26.78,26.81,26.78,26.81,1200.0,26.708,26.7379,26.708,26.7379,1200.0
2010-04-05 13:55:00,26.81,26.81,26.81,26.81,0.0,26.7379,26.7379,26.7379,26.7379,0.0
2010-04-05 14:00:00,26.79,26.79,26.79,26.79,400.0,26.7179,26.7179,26.7179,26.7179,400.0
2010-04-05 14:05:00,26.8,26.81,26.75,26.76,4500.0,26.7279,26.7379,26.678,26.688,4500.0
2010-04-05 14:10:00,26.76,26.79,26.76,26.78,1500.0,26.688,26.7179,26.688,26.708,1500.0
2010-04-05 14:15:00,26.78,26.78,26.68,26.68,2700.0,26.708,26.708,26.6082,26.6082,2700.0
2010-04-05 14:20:00,26.69,26.69,26.67,26.67,400.0,26.6182,26.6182,26.5983,26.5983,400.0
2010-04-05 14:25:00,26.65,26.74,26.65,26.74,2100.0,26.5783,26.6681,26.5783,26.6681,2100.0
2010-04-05 14:30:00,26.73,26.79,26.73,26.78,1800.0,26.6581,26.7179,26.6581,26.708,1800.0
2010-04-05 14:35:00,26.76,26.76,26.71,26.71,400.0,26.688,26.688,26.6381,26.6381,400.0
2010-04-05 14:40:00,26.74,26.79,26.73,26.78,1500.0,26.6681,26.7179,26.6581,26.708,1500.0
2010-04-05 14:45:00,26.78,26.8,26.78,26.8,800.0,26.708,26.7279,26.708,26.7279,800.0
2010-04-05 14:50:00,26.8,26.82,26.8,26.81,700.0,26.7279,26.7478,26.7279,26.7379,700.0
2010-04-05 14:55:00,26.81,26.81,26.76,26.76,1200.0,26.7379,26.7379,26.688,26.688,1200.0
2010-04-05 15:00:00,26.76,26.76,26.7,26.73,2100.0,26.688,26.688,26.6282,26.6581,2100.0
2010-04-05 15:05:00,26.73,26.73,26.69,26.69,2300.0,26.6581,26.6581,26.6182,26.6182,2300.0
2010-04-05 15:10:00,26.7,26.7,26.67,26.68,1000.0,26.6282,26.6282,26.5983,26.6082,1000.0
2010-04-05 15:15:00,26.69,26.71,26.69,26.7,2500.0,26.6182,26.6381,26.6182,26.6282,2500.0
2010-04-05 15:20:00,26.69,26.7,26.65,26.7,2400.0,26.6182,26.6282,26.5783,26.6282,2400.0
2010-04-05 15:25:00,26.69,26.7,26.66,26.7,3900.0,26.6182,26.6282,26.5883,26.6282,3900.0
2010-04-05 15:30:00,26.62,26.68,26.62,26.68,1000.0,26.5484,26.6082,26.5484,26.6082,1000.0
2010-04-05 15:35:00,26.68,26.73,26.68,26.71,3300.0,26.6082,26.6581,26.6082,26.6381,3300.0
2010-04-05 15:40:00,26.73,26.74,26.7,26.71,3100.0,26.6581,26.6681,26.6282,26.6381,3100.0
2010-04-05 15:45:00,26.7,26.79,26.7,26.78,3600.0,26.6282,26.7179,26.6282,26.708,3600.0
2010-04-05 15:50:00,26.79,26.86,26.78,26.86,4200.0,26.7179,26.7877,26.708,26.7877,4200.0
2010-04-05 15:55:00,26.85,26.89,26.85,26.89,13700.0,26.7778,26.8177,26.7778,26.8177,13700.0
2010-04-06 09:30:00,26.69,26.69,26.36,26.6,3300.0,26.6182,26.6182,26.2891,26.5284,3300.0
2010-04-06 09:35:00,26.61,26.7,26.58,26.7,400.0,26.5384,26.6282,26.5085,26.6282,400.0
2010-04-06 09:40:00,26.63,26.75,26.63,26.74,1100.0,26.5584,26.678,26.5584,26.6681,1100.0
2010-04-06 09:45:00,26.74,26.76,26.63,26.66,5100.0,26.6681,26.688,26.5584,26.5883,5100.0
2010-04-06 09:50:00,26.67,26.67,26.63,26.65,2000.0,26.5983,26.5983,26.5584,26.5783,2000.0
2010-04-06 09:55:00,26.65,26.65,26.58,26.62,1700.0,26.5783,26.5783,26.5085,26.5484,1700.0
2010-04-06 10:00:00,26.56,26.56,26.46,26.47,2100.0,26.4885,26.4885,26.3888,26.3988,2100.0
2010-04-06 10:05:00,26.46,26.49,26.46,26.48,1700.0,26.3888,26.4187,26.3888,26.4088,1700.0
2010-04-06 10:10:00,26.48,26.52,26.42,26.44,4100.0,26.4088,26.4487,26.3489,26.3689,4100.0
2010-04-06 10:15:00,26.44,26.66,26.44,26.66,9900.0,26.3689,26.5883,26.3689,26.5883,9900.0
2010-04-06 10:20:00,26.66,26.66,26.61,26.64,800.0,26.5883,26.5883,26.5384,26.5683,800.0
2010-04-06 10:25:00,26.67,26.69,26.57,26.62,8400.0,26.5983,26.6182,26.4985,26.5484,8400.0
2010-04-06 10:30:00,26.65,26.69,26.58,26.58,1800.0,26.5783,26.6182,26.5085,26.5085,1800.0
2010-04-06 10:35:00,26.58,26.58,26.55,26.56,1700.0,26.5085,26.5085,26.4786,26.4885,1700.0
2010-04-06 10:40:00,26.56,26.57,26.53,26.57,6200.0,26.4885,26.4985,26.4586,26.4985,6200.0
2010-04-06 10:45:00,26.56,26.56,26.5,26.51,1800.0,26.4885,26.4885,26.4287,26.4387,1800.0
2010-04-06 10:50:00,26.51,26.56,26.5,26.52,2100.0,26.4387,26.4885,26.4287,26.4487,2100.0
2010-04-06 10:55:00,26.55,26.59,26.53,26.59,1200.0,26.4786,26.5185,26.4586,26.5185,1200.0
2010-04-06 11:00:00,26.6,26.6,26.51,26.51,1900.0,26.5284,26.5284,26.4387,26.4387,1900.0
2010-04-06 11:05:00,26.5,26.53,26.49,26.53,6600.0,26.4287,26.4586,26.4187,26.4586,6600.0
2010-04-06 11:10:00,26.51,26.56,26.51,26.52,1300.0,26.4387,26.4885,26.4387,26.4487,1300.0
2010-04-06 11:15:00,26.51,26.53,26.51,26.53,800.0,26.4387,26.4586,26.4387,26.4586,800.0
2010-04-06 11:20:00,26.56,26.56,26.53,26.53,1200.0,26.4885,26.4885,26.4586,26.4586,1200.0
2010-04-06 11:25:00,26.52,26.55,26.52,26.55,2100.0,26.4487,26.4786,26.4487,26.4786,2100.0
2010-04-06 11:30:00,26.55,26.57,26.54,26.54,2100.0,26.4786,26.4985,26.4686,26.4686,2100.0
2010-04-06 11:35:00,26.54,26.57,26.52,26.57,1200.0,26.4686,26.4985,26.4487,26.4985,1200.0
2010-04-06 11:40:00,26.5,26.51,26.5,26.51,2100.0,26.4287,26.4387,26.4287,26.4387,2100.0
2010-04-06 11:45:00,26.51,26.56,26.51,26.56,1100.0,26.4387,26.4885,26.4387,26.4885,1100.0
2010-04-06 11:50:00,26.58,26.58,26.56,26.56,900.0,26.5085,26.5085,26.4885,26.4885,900.0
2010-04-06 11:55:00,26.56,26.59,26.56,26.58,1100.0,26.4885,26.5185,26.4885,26.5085,1100.0
2010-04-06 12:00:00,26.6,26.6,26.57,26.57,700.0,26.5284,26.5284,26.4985,26.4985,700.0
2010-04-06 12:05:00,26.57,26.62,26.57,26.61,1200.0,26.4985,26.5484,26.4985,26.5384,1200.0
2010-04-06 12:10:00,26.61,26.61,26.59,26.59,400.0,26.5384,26.5384,26.5185,26.5185,400.0
2010-04-06 12:15:00,26.56,26.59,26.56,26.59,300.0,26.4885,26.5185,26.4885,26.5185,300.0
2010-04-06 12:20:00,26.57,26.57,26.54,26.54,700.0,26.4985,26.4985,26.4686,26.4686,700.0
2010-04-06 12:25:00,26.55,26.57,26.5,26.56,4700.0,26.4786,26.4985,26.4287,26.4885,4700.0
2010-04-06 12:30:00,26.56,26.57,26.49,26.5,3700.0,26.4885,26.4985,26.4187,26.4287,3700.0
2010-04-06 12:35:00,26.54,26.54,26.5,26.51,2900.0,26.4686,26.4686,26.4287,26.4387,2900.0
2010-04-06 12:40:00,26.51,26.52,26.5,26.5,400.0,26.4387,26.4487,26.4287,26.4287,400.0
2010-04-06 12:45:00,26.51,26.51,26.5,26.51,300.0,26.4387,26.4387,26.4287,26.4387,300.0
2010-04-06 12:50:00,26.5,26.55,26.5,26.55,2300.0,26.4287,26.4786,26.4287,26.4786,2300.0
2010-04-06 12:55:00,26.54,26.54,26.53,26.53,900.0,26.4686,26.4686,26.4586,26.4586,900.0
2010-04-06 13:00:00,26.54,26.59,26.53,26.59,1500.0,26.4686,26.5185,26.4586,26.5185,1500.0
2010-04-06 13:05:00,26.57,26.57,26.53,26.57,1400.0,26.4985,26.4985,26.4586,26.4985,1400.0
2010-04-06 13:10:00,26.57,26.57,26.57,26.57,200.0,26.4985,26.4985,26.4985,26.4985,200.0
2010-04-06 13:15:00,26.57,26.57,26.52,26.52,1900.0,26.4985,26.4985,26.4487,26.4487,1900.0
2010-04-06 13:20:00,26.52,26.52,26.5,26.5,800.0,26.4487,26.4487,26.4287,26.4287,800.0
2010-04-06 13:25:00,26.51,26.51,26.5,26.5,1100.0,26.4387,26.4387,26.4287,26.4287,1100.0
2010-04-06 13:30:00,26.5,26.53,26.5,26.51,2600.0,26.4287,26.4586,26.4287,26.4387,2600.0
2010-04-06 13:35:00,26.5,26.52,26.5,26.5,1300.0,26.4287,26.4487,26.4287,26.4287,1300.0
2010-04-06 13:40:00,26.5,26.52,26.5,26.52,900.0,26.4287,26.4487,26.4287,26.4487,900.0
2010-04-06 13:45:00,26.53,26.56,26.52,26.52,1200.0,26.4586,26.4885,26.4487,26.4487,1200.0
2010-04-06 13:50:00,26.51,26.51,26.5,26.5,800.0,26.4387,26.4387,26.4287,26.4287,800.0
2010-04-06 13:55:00,26.51,26.53,26.49,26.5,25600.0,26.4387,26.4586,26.4187,26.4287,25600.0
2010-04-06 14:00:00,26.52,26.53,26.51,26.53,1900.0,26.4487,26.4586,26.4387,26.4586,1900.0
2010-04-06 14:05:00,26.53,26.67,26.53,26.63,4200.0,26.4586,26.5983,26.4586,26.5584,4200.0
2010-04-06 14:10:00,26.61,26.7,26.61,26.7,1300.0,26.5384,26.6282,26.5384,26.6282,1300.0
2010-04-06 14:15:00,26.72,26.76,26.72,26.75,700.0,26.6481,26.688,26.6481,26.678,700.0
2010-04-06 14:20:00,26.77,26.84,26.76,26.84,1300.0,26.698,26.7678,26.688,26.7678,1300.0
2010-04-06 14:25:00,26.83,26.83,26.76,26.8,3300.0,26.7578,26.7578,26.688,26.7279,3300.0
2010-04-06 14:30:00,26.8,26.85,26.8,26.83,1400.0,26.7279,26.7778,26.7279,26.7578,1400.0
2010-04-06 14:35:00,26.84,26.85,26.83,26.83,900.0,26.7678,26.7778,26.7578,26.7578,900.0
2010-04-06 14:40:00,26.8,26.8,26.73,26.74,2400.0,26.7279,26.7279,26.6581,26.6681,2400.0
2010-04-06 14:45:00,26.75,26.77,26.74,26.77,700.0,26.678,26.698,26.6681,26.698,700.0
2010-04-06 14:50:00,26.77,26.77,26.75,26.75,1000.0,26.698,26.698,26.678,26.678,1000.0
2010-04-06 14:55:00,26.75,26.75,26.71,26.71,1200.0,26.678,26.678,26.6381,26.6381,1200.0
2010-04-06 15:00:00,26.69,26.78,26.68,26.78,1400.0,26.6182,26.708,26.6082,26.708,1400.0
2010-04-06 15:05:00,26.78,26.78,26.7,26.7,2900.0,26.708,26.708,26.6282,26.6282,2900.0
2010-04-06 15:10:00,26.7,26.7,26.67,26.67,700.0,26.6282,26.6282,26.5983,26.5983,700.0
2010-04-06 15:15:00,26.67,26.67,26.67,26.67,500.0,26.5983,26.5983,26.5983,26.5983,500.0
2010-04-06 15:20:00,26.68,26.7,26.62,26.62,1200.0,26.6082,26.6282,26.5484,26.5484,1200.0
2010-04-06 15:25:00,26.63,26.65,26.62,26.62,4300.0,26.5584,26.5783,26.5484,26.5484,4300.0
2010-04-06 15:30:00,26.62,26.65,26.62,26.65,1300.0,26.5484,26.5783,26.5484,26.5783,1300.0
2010-04-06 15:35:00,26.64,26.64,26.62,26.62,2400.0,26.5683,26.5683,26.5484,26.5484,2400.0
2010-04-06 15:40:00,26.61,26.62,26.6,26.62,1900.0,26.5384,26.5484,26.5284,26.5484,1900.0
2010-04-06 15:45:00,26.62,26.68,26.58,26.65,15800.0,26.5484,26.6082,26.5085,26.5783,15800.0
2010-04-06 15:50:00,26.64,26.64,26.6,26.61,6500.0,26.5683,26.5683,26.5284,26.5384,6500.0
2010-04-06 15:55:00,26.6,26.66,26.6,26.64,11400.0,26.5284,26.5883,26.5284,26.5683,11400.0
2010-04-07 09:30:00,26.66,26.76,26.37,26.69,4600.0,26.5883,26.688,26.2991,26.6182,4600.0
2010-04-07 09:35:00,26.68,26.75,26.61,26.69,1300.0,26.6082,26.678,26.5384,26.6182,1300.0
2010-04-07 09:40:00,26.73,26.81,26.73,26.81,300.0,26.6581,26.7379,26.6581,26.7379,300.0
2010-04-07 09:45:00,26.82,26.96,26.82,26.93,2800.0,26.7478,26.8875,26.7478,26.8576,2800.0
2010-04-07 09:50:00,26.89,26.89,26.77,26.84,1400.0,26.8177,26.8177,26.698,26.7678,1400.0
2010-04-07 09:55:00,26.88,26.89,26.83,26.88,2400.0,26.8077,26.8177,26.7578,26.8077,2400.0
2010-04-07 10:00:00,26.86,26.86,26.76,26.82,2100.0,26.7877,26.7877,26.688,26.7478,2100.0
2010-04-07 10:05:00,26.79,26.81,26.78,26.8,1600.0,26.7179,26.7379,26.708,26.7279,1600.0
2010-04-07 10:10:00,26.81,26.82,26.71,26.71,3400.0,26.7379,26.7478,26.6381,26.6381,3400.0
2010-04-07 10:15:00,26.74,26.74,26.71,26.73,2100.0,26.6681,26.6681,26.6381,26.6581,2100.0
2010-04-07 10:20:00,26.7,26.72,26.52,26.56,3400.0,26.6282,26.6481,26.4487,26.4885,3400.0
2010-04-07 10:25:00,26.57,26.61,26.53,26.53,1400.0,26.4985,26.5384,26.4586,26.4586,1400.0
2010-04-07 10:30:00,26.51,26.51,26.48,26.48,2400.0,26.4387,26.4387,26.4088,26.4088,2400.0
2010-04-07 10:35:00,26.47,26.5,26.45,26.47,2400.0,26.3988,26.4287,26.3788,26.3988,2400.0
2010-04-07 10:40:00,26.44,26.44,26.27,26.29,7400.0,26.3689,26.3689,26.1993,26.2193,7400.0
2010-04-07 10:45:00,26.29,26.32,26.26,26.32,3900.0,26.2193,26.2492,26.1894,26.2492,3900.0
2010-04-07 10:50:00,26.36,26.41,26.29,26.36,4700.0,26.2891,26.339,26.2193,26.2891,4700.0
2010-04-07 10:55:00,26.34,26.34,26.21,26.25,5700.0,26.2691,26.2691,26.1395,26.1794,5700.0
2010-04-07 11:00:00,26.28,26.29,26.19,26.22,3600.0,26.2093,26.2193,26.1195,26.1495,3600.0
2010-04-07 11:05:00,26.3,26.32,26.3,26.32,400.0,26.2292,26.2492,26.2292,26.2492,400.0
2010-04-07 11:10:00,26.33,26.38,26.33,26.38,600.0,26.2592,26.309,26.2592,26.309,600.0
2010-04-07 11:15:00,26.42,26.45,26.41,26.45,2400.0,26.3489,26.3788,26.339,26.3788,2400.0
2010-04-07 11:20:00,26.44,26.45,26.42,26.42,2200.0,26.3689,26.3788,26.3489,26.3489,2200.0
2010-04-07 11:25:00,26.39,26.39,26.31,26.35,4300.0,26.319,26.319,26.2392,26.2791,4300.0
2010-04-07 11:30:00,26.35,26.37,26.27,26.27,4600.0,26.2791,26.2991,26.1993,26.1993,4600.0
2010-04-07 11:35:00,26.26,26.26,26.2,26.21,2200.0,26.1894,26.1894,26.1295,26.1395,2200.0
2010-04-07 11:40:00,26.21,26.3,26.21,26.29,1200.0,26.1395,26.2292,26.1395,26.2193,1200.0
2010-04-07 11:45:00,26.27,26.27,26.24,26.27,700.0,26.1993,26.1993,26.1694,26.1993,700.0
2010-04-07 11:50:00,26.28,26.36,26.27,26.35,2300.0,26.2093,26.2891,26.1993,26.2791,2300.0
2010-04-07 11:55:00,26.36,26.36,26.32,26.32,300.0,26.2891,26.2891,26.2492,26.2492,300.0
2010-04-07 12:00:00,26.33,26.33,26.33,26.33,300.0,26.2592,26.2592,26.2592,26.2592,300.0
2010-04-07 12:05:00,26.32,26.33,26.25,26.31,2300.0,26.2492,26.2592,26.1794,26.2392,2300.0
2010-04-07 12:10:00,26.29,26.29,26.25,26.26,1500.0,26.2193,26.2193,26.1794,26.1894,1500.0
2010-04-07 12:15:00,26.26,26.26,26.19,26.19,1400.0,26.1894,26.1894,26.1195,26.1195,1400.0
2010-04-07 12:20:00,26.16,26.17,26.15,26.17,1500.0,26.0896,26.0996,26.0796,26.0996,1500.0
2010-04-07 12:25:00,26.17,26.24,26.16,26.18,2500.0,26.0996,26.1694,26.0896,26.1096,2500.0
2010-04-07 12:30:00,26.18,26.24,26.18,26.22,1300.0,26.1096,26.1694,26.1096,26.1495,1300.0
2010-04-07 12:35:00,26.22,26.25,26.19,26.21,2100.0,26.1495,26.1794,26.1195,26.1395,2100.0
2010-04-07 12:40:00,26.19,26.24,26.19,26.24,400.0,26.1195,26.1694,26.1195,26.1694,400.0
2010-04-07 12:45:00,26.24,26.24,26.21,26.21,600.0,26.1694,26.1694,26.1395,26.1395,600.0
2010-04-07 12:50:00,26.17,26.19,26.17,26.18,600.0,26.0996,26.1195,26.0996,26.1096,600.0
2010-04-07 12:55:00,26.19,26.23,26.18,26.22,3100.0,26.1195,26.1594,26.1096,26.1495,3100.0
2010-04-07 13:00:00,26.25,26.33,26.25,26.33,1700.0,26.1794,26.2592,26.1794,26.2592,1700.0
2010-04-07 13:05:00,26.32,26.32,26.31,26.32,400.0,26.2492,26.2492,26.2392,26.2492,400.0
2010-04-07 13:10:00,26.32,26.38,26.32,26.33,4500.0,26.2492,26.309,26.2492,26.2592,4500.0
2010-04-07 13:15:00,26.33,26.33,26.28,26.28,1000.0,26.2592,26.2592,26.2093,26.2093,1000.0
2010-04-07 13:20:00,26.28,26.33,26.24,26.33,4600.0,26.2093,26.2592,26.1694,26.2592,4600.0
2010-04-07 13:25:00,26.36,26.4,26.36,26.4,1600.0,26.2891,26.329,26.2891,26.329,1600.0
2010-04-07 13:30:00,26.41,26.43,26.41,26.43,600.0,26.339,26.3589,26.339,26.3589,600.0
2010-04-07 13:35:00,26.43,26.43,26.41,26.41,900.0,26.3589,26.3589,26.339,26.339,900.0
2010-04-07 13:40:00,26.41,26.41,26.36,26.36,1000.0,26.339,26.339,26.2891,26.2891,1000.0
2010-04-07 13:45:00,26.34,26.35,26.27,26.29,1600.0,26.2691,26.2791,26.1993,26.2193,1600.0
2010-04-07 13:50:00,26.27,26.33,26.27,26.27,2100.0,26.1993,26.2592,26.1993,26.1993,2100.0
2010-04-07 13:55:00,26.27,26.29,26.27,26.29,800.0,26.1993,26.2193,26.1993,26.2193,800.0
2010-04-07 14:00:00,26.28,26.28,26.25,26.28,1600.0,26.2093,26.2093,26.1794,26.2093,1600.0
2010-04-07 14:05:00,26.28,26.3,26.28,26.3,1300.0,26.2093,26.2292,26.2093,26.2292,1300.0
2010-04-07 14:10:00,26.35,26.37,26.33,26.33,1100.0,26.2791,26.2991,26.2592,26.2592,1100.0
2010-04-07 14:15:00,26.32,26.32,26.26,26.28,1700.0,26.2492,26.2492,26.1894,26.2093,1700.0
2010-04-07 14:20:00,26.28,26.28,26.19,26.19,3700.0,26.2093,26.2093,26.1195,26.1195,3700.0
2010-04-07 14:25:00,26.23,26.24,26.18,26.22,3000.0,26.1594,26.1694,26.1096,26.1495,3000.0
2010-04-07 14:30:00,26.22,26.22,26.15,26.15,2400.0,26.1495,26.1495,26.0796,26.0796,2400.0
2010-04-07 14:35:00,26.16,26.2,26.16,26.2,1600.0,26.0896,26.1295,26.0896,26.1295,1600.0
2010-04-07 14:40:00,26.19,26.19,26.08,26.18,3500.0,26.1195,26.1195,26.0098,26.1096,3500.0
2010-04-07 14:45:00,26.17,26.17,26.13,26.13,2800.0,26.0996,26.0996,26.0597,26.0597,2800.0
2010-04-07 14:50:00,26.08,26.17,26.08,26.17,1400.0,26.0098,26.0996,26.0098,26.0996,1400.0
2010-04-07 14:55:00,26.18,26.18,26.09,26.11,3600.0,26.1096,26.1096,26.0198,26.0398,3600.0
2010-04-07 15:00:00,26.1,26.1,25.93,25.95,15400.0,26.0298,26.0298,25.8602,25.8802,15400.0
2010-04-07 15:05:00,25.99,26.04,25.94,25.94,7700.0,25.9201,25.9699,25.8702,25.8702,7700.0
2010-04-07 15:10:00,25.94,25.95,25.93,25.94,2700.0,25.8702,25.8802,25.8602,25.8702,2700.0
2010-04-07 15:15:00,25.93,26.03,25.92,26.03,7600.0,25.8602,25.96,25.8503,25.96,7600.0
2010-04-07 15:20:00,26.03,26.04,25.98,26.04,5400.0,25.96,25.9699,25.9101,25.9699,5400.0
2010-04-07 15:25:00,26.04,26.11,26.04,26.11,27900.0,25.9699,26.0398,25.9699,26.0398,27900.0
2010-04-07 15:30:00,26.1,26.12,26.02,26.05,13800.0,26.0298,26.0497,25.95,25.9799,13800.0
2010-04-07 15:35:00,26.04,26.19,26.02,26.19,6800.0,25.9699,26.1195,25.95,26.1195,6800.0
2010-04-07 15:40:00,26.19,26.21,26.11,26.2,12000.0,26.1195,26.1395,26.0398,26.1295,12000.0
2010-04-07 15:45:00,26.21,26.24,26.18,26.23,10600.0,26.1395,26.1694,26.1096,26.1594,10600.0
2010-04-07 15:50:00,26.23,26.28,26.23,26.26,6700.0,26.1594,26.2093,26.1594,26.1894,6700.0
2010-04-07 15:55:00,26.27,26.32,26.26,26.31,24600.0,26.1993,26.2492,26.1894,26.2392,24600.0
2010-04-08 09:30:00,26.15,26.29,26.15,26.15,7600.0,26.0796,26.2193,26.0796,26.0796,7600.0
2010-04-08 09:35:00,26.12,26.12,25.91,25.91,2500.0,26.0497,26.0497,25.8403,25.8403,2500.0
2010-04-08 09:40:00,25.91,25.91,25.74,25.75,5500.0,25.8403,25.8403,25.6708,25.6807,5500.0
2010-04-08 09:45:00,25.71,25.78,25.58,25.59,5500.0,25.6408,25.7106,25.5112,25.5212,5500.0
2010-04-08 09:50:00,25.55,25.67,25.55,25.63,7800.0,25.4813,25.6009,25.4813,25.561,7800.0
2010-04-08 09:55:00,25.63,25.69,25.59,25.69,1300.0,25.561,25.6209,25.5212,25.6209,1300.0
2010-04-08 10:00:00,25.69,25.93,25.69,25.8,8700.0,25.6209,25.8602,25.6209,25.7306,8700.0
2010-04-08 10:05:00,25.74,25.77,25.71,25.71,1500.0,25.6708,25.7007,25.6408,25.6408,1500.0
2010-04-08 10:10:00,25.67,25.85,25.67,25.83,1600.0,25.6009,25.7805,25.6009,25.7605,1600.0
2010-04-08 10:15:00,25.82,25.96,25.82,25.92,3600.0,25.7505,25.8902,25.7505,25.8503,3600.0
2010-04-08 10:20:00,25.93,25.94,25.91,25.91,3100.0,25.8602,25.8702,25.8403,25.8403,3100.0
2010-04-08 10:25:00,25.91,25.96,25.87,25.96,5800.0,25.8403,25.8902,25.8004,25.8902,5800.0
2010-04-08 10:30:00,25.99,26.02,25.99,26.02,500.0,25.9201,25.95,25.9201,25.95,500.0
2010-04-08 10:35:00,26.02,26.02,26.02,26.02,0.0,25.95,25.95,25.95,25.95,0.0
2010-04-08 10:40:00,26.02,26.02,26.01,26.02,4700.0,25.95,25.95,25.94,25.95,4700.0
2010-04-08 10:45:00,26.01,26.03,26.01,26.02,1100.0,25.94,25.96,25.94,25.95,1100.0
2010-04-08 10:50:00,26.01,26.03,26.0,26.02,3100.0,25.94,25.96,25.9301,25.95,3100.0
2010-04-08 10:55:00,26.01,26.04,26.01,26.03,5400.0,25.94,25.9699,25.94,25.96,5400.0
2010-04-08 11:00:00,26.03,26.03,26.01,26.03,1600.0,25.96,25.96,25.94,25.96,1600.0
2010-04-08 11:05:00,26.02,26.06,26.02,26.06,2700.0,25.95,25.9899,25.95,25.9899,2700.0
2010-04-08 11:10:00,26.05,26.06,26.02,26.02,1800.0,25.9799,25.9899,25.95,25.95,1800.0
2010-04-08 11:15:00,26.01,26.03,25.99,26.02,2000.0,25.94,25.96,25.9201,25.95,2000.0
2010-04-08 11:20:00,26.02,26.02,26.02,26.02,200.0,25.95,25.95,25.95,25.95,200.0
2010-04-08 11:25:00,26.02,26.03,26.02,26.03,9700.0,25.95,25.96,25.95,25.96,9700.0
2010-04-08 11:30:00,26.02,26.13,26.02,26.13,4200.0,25.95,26.0597,25.95,26.0597,4200.0
2010-04-08 11:35:00,26.16,26.22,26.15,26.15,1100.0,26.0896,26.1495,26.0796,26.0796,1100.0
2010-04-08 11:40:00,26.14,26.15,26.14,26.15,400.0,26.0697,26.0796,26.0697,26.0796,400.0
2010-04-08 11:45:00,26.15,26.18,26.15,26.18,1200.0,26.0796,26.1096,26.0796,26.1096,1200.0
2010-04-08 11:50:00,26.19,26.21,26.19,26.21,700.0,26.1195,26.1395,26.1195,26.1395,700.0
2010-04-08 11:55:00,26.2,26.21,26.19,26.19,500.0,26.1295,26.1395,26.1195,26.1195,500.0
2010-04-08 12:00:00,26.18,26.18,26.15,26.16,2600.0,26.1096,26.1096,26.0796,26.0896,2600.0
2010-04-08 12:05:00,26.14,26.16,26.13,26.16,1900.0,26.0697,26.0896,26.0597,26.0896,1900.0
2010-04-08 12:10:00,26.13,26.14,26.13,26.14,900.0,26.0597,26.0697,26.0597,26.0697,900.0
2010-04-08 12:15:00,26.14,26.29,26.14,26.27,4600.0,26.0697,26.2193,26.0697,26.1993,4600.0
2010-04-08 12:20:00,26.28,26.28,26.28,26.28,400.0,26.2093,26.2093,26.2093,26.2093,400.0
2010-04-08 12:25:00,26.31,26.31,26.27,26.28,3100.0,26.2392,26.2392,26.1993,26.2093,3100.0
2010-04-08 12:30:00,26.26,26.26,26.2,26.23,2000.0,26.1894,26.1894,26.1295,26.1594,2000.0
2010-04-08 12:35:00,26.24,26.24,26.15,26.18,2100.0,26.1694,26.1694,26.0796,26.1096,2100.0
2010-04-08 12:40:00,26.15,26.18,26.14,26.18,1100.0,26.0796,26.1096,26.0697,26.1096,1100.0
2010-04-08 12:45:00,26.19,26.23,26.19,26.23,1300.0,26.1195,26.1594,26.1195,26.1594,1300.0
2010-04-08 12:50:00,26.23,26.23,26.22,26.23,800.0,26.1594,26.1594,26.1495,26.1594,800.0
2010-04-08 12:55:00,26.25,26.28,26.25,26.28,700.0,26.1794,26.2093,26.1794,26.2093,700.0
2010-04-08 13:00:00,26.27,26.28,26.26,26.26,900.0,26.1993,26.2093,26.1894,26.1894,900.0
2010-04-08 13:05:00,26.26,26.31,26.22,26.22,3400.0,26.1894,26.2392,26.1495,26.1495,3400.0
2010-04-08 13:10:00,26.23,26.23,26.22,26.23,1200.0,26.1594,26.1594,26.1495,26.1594,1200.0
2010-04-08 13:15:00,26.21,26.21,26.17,26.18,1100.0,26.1395,26.1395,26.0996,26.1096,1100.0
2010-04-08 13:20:00,26.18,26.2,26.17,26.17,3400.0,26.1096,26.1295,26.0996,26.0996,3400.0
2010-04-08 13:25:00,26.16,26.16,26.09,26.14,2500.0,26.0896,26.0896,26.0198,26.0697,2500.0
2010-04-08 13:30:00,26.14,26.18,26.12,26.18,1900.0,26.0697,26.1096,26.0497,26.1096,1900.0
2010-04-08 13:35:00,26.19,26.19,26.17,26.19,900.0,26.1195,26.1195,26.0996,26.1195,900.0
2010-04-08 13:40:00,26.16,26.16,26.1,26.13,2700.0,26.0896,26.0896,26.0298,26.0597,2700.0
2010-04-08 13:45:00,26.15,26.17,26.15,26.16,900.0,26.0796,26.0996,26.0796,26.0896,900.0
2010-04-08 13:50:00,26.15,26.16,26.13,26.15,1400.0,26.0796,26.0896,26.0597,26.0796,1400.0
2010-04-08 13:55:00,26.15,26.15,26.1,26.11,1800.0,26.0796,26.0796,26.0298,26.0398,1800.0
2010-04-08 14:00:00,26.11,26.15,26.1,26.15,3200.0,26.0398,26.0796,26.0298,26.0796,3200.0
2010-04-08 14:05:00,26.15,26.15,26.12,26.14,800.0,26.0796,26.0796,26.0497,26.0697,800.0
2010-04-08 14:10:00,26.14,26.18,26.13,26.13,4500.0,26.0697,26.1096,26.0597,26.0597,4500.0
2010-04-08 14:15:00,26.15,26.22,26.15,26.21,3600.0,26.0796,26.1495,26.0796,26.1395,3600.0
2010-04-08 14:20:00,26.23,26.23,26.22,26.22,700.0,26.1594,26.1594,26.1495,26.1495,700.0
2010-04-08 14:25:00,26.21,26.24,26.18,26.24,3500.0,26.1395,26.1694,26.1096,26.1694,3500.0
2010-04-08 14:30:00,26.24,26.25,26.23,26.25,3200.0,26.1694,26.1794,26.1594,26.1794,3200.0
2010-04-08 14:35:00,26.26,26.26,26.17,26.17,1800.0,26.1894,26.1894,26.0996,26.0996,1800.0
2010-04-08 14:40:00,26.17,26.2,26.16,26.2,1800.0,26.0996,26.1295,26.0896,26.1295,1800.0
2010-04-08 14:45:00,26.18,26.21,26.17,26.18,5000.0,26.1096,26.1395,26.0996,26.1096,5000.0
2010-04-08 14:50:00,26.19,26.2,26.16,26.18,4000.0,26.1195,26.1295,26.0896,26.1096,4000.0
2010-04-08 14:55:00,26.19,26.19,26.1,26.1,3000.0,26.1195,26.1195,26.0298,26.0298,3000.0
2010-04-08 15:00:00,26.1,26.19,26.1,26.17,5000.0,26.0298,26.1195,26.0298,26.0996,5000.0
2010-04-08 15:05:00,26.18,26.18,26.06,26.06,5500.0,26.1096,26.1096,25.9899,25.9899,5500.0
2010-04-08 15:10:00,26.11,26.12,26.08,26.1,3100.0,26.0398,26.0497,26.0098,26.0298,3100.0
2010-04-08 15:15:00,26.1,26.1,26.07,26.08,2800.0,26.0298,26.0298,25.9999,26.0098,2800.0
2010-04-08 15:20:00,26.1,26.1,26.08,26.08,1400.0,26.0298,26.0298,26.0098,26.0098,1400.0
2010-04-08 15:25:00,26.1,26.1,26.06,26.07,2200.0,26.0298,26.0298,25.9899,25.9999,2200.0
2010-04-08 15:30:00,26.07,26.09,26.07,26.09,3700.0,25.9999,26.0198,25.9999,26.0198,3700.0
2010-04-08 15:35:00,26.09,26.1,26.08,26.09,3100.0,26.0198,26.0298,26.0098,26.0198,3100.0
2010-04-08 15:40:00,26.09,26.09,26.05,26.08,7100.0,26.0198,26.0198,25.9799,26.0098,7100.0
2010-04-08 15:45:00,26.08,26.08,26.03,26.08,7300.0,26.0098,26.0098,25.96,26.0098,7300.0
2010-04-08 15:50:00,26.1,26.11,26.04,26.05,13300.0,26.0298,26.0398,25.9699,25.9799,13300.0
2010-04-08 15:55:00,26.07,26.07,25.99,26.0,24400.0,25.9999,25.9999,25.9201,25.9301,24400.0
2010-04-09 09:30:00,26.0,26.0,25.87,25.87,2600.0,25.9301,25.9301,25.8004,25.8004,2600.0
2010-04-09 09:35:00,25.9,25.9,25.6,25.6,3900.0,25.8303,25.8303,25.5311,25.5311,3900.0
2010-04-09 09:40:00,25.56,25.7,25.56,25.65,6700.0,25.4912,25.6309,25.4912,25.581,6700.0
2010-04-09 09:45:00,25.59,25.59,25.46,25.46,2900.0,25.5212,25.5212,25.3915,25.3915,2900.0
2010-04-09 09:50:00,25.46,25.52,25.41,25.41,6900.0,25.3915,25.4513,25.3416,25.3416,6900.0
2010-04-09 09:55:00,25.41,25.69,25.41,25.61,4500.0,25.3416,25.6209,25.3416,25.5411,4500.0
2010-04-09 10:00:00,25.63,25.82,25.61,25.82,1900.0,25.561,25.7505,25.5411,25.7505,1900.0
2010-04-09 10:05:00,25.78,25.78,25.63,25.63,1700.0,25.7106,25.7106,25.561,25.561,1700.0
2010-04-09 10:10:00,25.6,25.76,25.6,25.73,3600.0,25.5311,25.6907,25.5311,25.6608,3600.0
2010-04-09 10:15:00,25.7,25.76,25.66,25.75,1100.0,25.6309,25.6907,25.591,25.6807,1100.0
2010-04-09 10:20:00,25.78,25.86,25.72,25.77,7100.0,25.7106,25.7904,25.6508,25.7007,7100.0
2010-04-09 10:25:00,25.78,25.78,25.61,25.65,4000.0,25.7106,25.7106,25.5411,25.581,4000.0
2010-04-09 10:30:00,25.68,25.8,25.67,25.7,3400.0,25.6109,25.7306,25.6009,25.6309,3400.0
2010-04-09 10:35:00,25.7,25.77,25.67,25.76,6000.0,25.6309,25.7007,25.6009,25.6907,6000.0
2010-04-09 10:40:00,25.78,25.8,25.74,25.74,1400.0,25.7106,25.7306,25.6708,25.6708,1400.0
2010-04-09 10:45:00,25.76,25.76,25.67,25.67,2000.0,25.6907,25.6907,25.6009,25.6009,2000.0
2010-04-09 10:50:00,25.66,25.67,25.62,25.65,2300.0,25.591,25.6009,25.5511,25.581,2300.0
2010-04-09 10:55:00,25.65,25.67,25.54,25.56,3000.0,25.581,25.6009,25.4713,25.4912,3000.0
2010-04-09 11:00:00,25.56,25.59,25.56,25.56,2300.0,25.4912,25.5212,25.4912,25.4912,2300.0
2010-04-09 11:05:00,25.56,25.6,25.54,25.6,1900.0,25.4912,25.5311,25.4713,25.5311,1900.0
2010-04-09 11:10:00,25.59,25.65,25.58,25.64,1700.0,25.5212,25.581,25.5112,25.571,1700.0
2010-04-09 11:15:00,25.62,25.63,25.56,25.56,1200.0,25.5511,25.561,25.4912,25.4912,1200.0
2010-04-09 11:20:00,25.57,25.61,25.57,25.59,700.0,25.5012,25.5411,25.5012,25.5212,700.0
2010-04-09 11:25:00,25.6,25.61,25.6,25.6,700.0,25.5311,25.5411,25.5311,25.5311,700.0
2010-04-09 11:30:00,25.62,25.71,25.62,25.67,5800.0,25.5511,25.6408,25.5511,25.6009,5800.0
2010-04-09 11:35:00,25.69,25.74,25.69,25.7,3300.0,25.6209,25.6708,25.6209,25.6309,3300.0
2010-04-09 11:40:00,25.69,25.81,25.69,25.78,1700.0,25.6209,25.7406,25.6209,25.7106,1700.0
2010-04-09 11:45:00,25.81,25.81,25.79,25.79,600.0,25.7406,25.7406,25.7206,25.7206,600.0
2010-04-09 11:50:00,25.72,25.74,25.71,25.74,1000.0,25.6508,25.6708,25.6408,25.6708,1000.0
2010-04-09 11:55:00,25.73,25.73,25.71,25.71,400.0,25.6608,25.6608,25.6408,25.6408,400.0
2010-04-09 12:00:00,25.71,25.76,25.67,25.7,21000.0,25.6408,25.6907,25.6009,25.6309,21000.0
2010-04-09 12:05:00,25.7,25.77,25.67,25.75,15300.0,25.6309,25.7007,25.6009,25.6807,15300.0
2010-04-09 12:10:00,25.75,25.78,25.72,25.74,2400.0,25.6807,25.7106,25.6508,25.6708,2400.0
2010-04-09 12:15:00,25.74,25.81,25.74,25.81,1700.0,25.6708,25.7406,25.6708,25.7406,1700.0
2010-04-09 12:20:00,25.83,25.83,25.77,25.8,1300.0,25.7605,25.7605,25.7007,25.7306,1300.0
2010-04-09 12:25:00,25.8,25.84,25.75,25.75,500.0,25.7306,25.7705,25.6807,25.6807,500.0
2010-04-09 12:30:00,25.76,25.78,25.76,25.77,1600.0,25.6907,25.7106,25.6907,25.7007,1600.0
2010-04-09 12:35:00,25.77,25.83,25.76,25.8,4300.0,25.7007,25.7605,25.6907,25.7306,4300.0
2010-04-09 12:40:00,25.78,25.8,25.76,25.8,800.0,25.7106,25.7306,25.6907,25.7306,800.0
2010-04-09 12:45:00,25.79,25.8,25.76,25.76,300.0,25.7206,25.7306,25.6907,25.6907,300.0
2010-04-09 12:50:00,25.76,25.78,25.75,25.77,700.0,25.6907,25.7106,25.6807,25.7007,700.0
2010-04-09 12:55:00,25.78,25.79,25.77,25.78,4900.0,25.7106,25.7206,25.7007,25.7106,4900.0
2010-04-09 13:00:00,25.78,25.78,25.68,25.75,15300.0,25.7106,25.7106,25.6109,25.6807,15300.0
2010-04-09 13:05:00,25.76,25.83,25.73,25.83,4900.0,25.6907,25.7605,25.6608,25.7605,4900.0
2010-04-09 13:10:00,25.81,25.9,25.79,25.9,1500.0,25.7406,25.8303,25.7206,25.8303,1500.0
2010-04-09 13:15:00,25.9,25.95,25.88,25.88,3200.0,25.8303,25.8802,25.8104,25.8104,3200.0
2010-04-09 13:20:00,25.88,25.88,25.85,25.85,600.0,25.8104,25.8104,25.7805,25.7805,600.0
2010-04-09 13:25:00,25.84,25.96,25.8,25.86,6400.0,25.7705,25.8902,25.7306,25.7904,6400.0
2010-04-09 13:30:00,25.87,25.9,25.8,25.82,3200.0,25.8004,25.8303,25.7306,25.7505,3200.0
2010-04-09 13:35:00,25.82,25.82,25.78,25.8,1100.0,25.7505,25.7505,25.7106,25.7306,1100.0
2010-04-09 13:40:00,25.76,25.84,25.71,25.84,1500.0,25.6907,25.7705,25.6408,25.7705,1500.0
2010-04-09 13:45:00,25.87,25.87,25.81,25.86,1500.0,25.8004,25.8004,25.7406,25.7904,1500.0
2010-04-09 13:50:00,25.86,25.88,25.82,25.82,3200.0,25.7904,25.8104,25.7505,25.7505,3200.0
2010-04-09 13:55:00,25.82,25.84,25.77,25.77,1800.0,25.7505,25.7705,25.7007,25.7007,1800.0
2010-04-09 14:00:00,25.74,25.81,25.68,25.81,3300.0,25.6708,25.7406,25.6109,25.7406,3300.0
2010-04-09 14:05:00,25.78,25.81,25.76,25.81,2300.0,25.7106,25.7406,25.6907,25.7406,2300.0
2010-04-09 14:10:00,25.81,25.87,25.8,25.8,1900.0,25.7406,25.8004,25.7306,25.7306,1900.0
2010-04-09 14:15:00,25.78,25.78,25.74,25.75,2500.0,25.7106,25.7106,25.6708,25.6807,2500.0
2010-04-09 14:20:00,25.75,25.75,25.7,25.72,4800.0,25.6807,25.6807,25.6309,25.6508,4800.0
2010-04-09 14:25:00,25.71,25.71,25.65,25.68,3200.0,25.6408,25.6408,25.581,25.6109,3200.0
2010-04-09 14:30:00,25.67,25.69,25.64,25.65,2400.0,25.6009,25.6209,25.571,25.581,2400.0
2010-04-09 14:35:00,25.66,25.69,25.65,25.67,4700.0,25.591,25.6209,25.581,25.6009,4700.0
2010-04-09 14:40:00,25.66,25.66,25.6,25.64,2500.0,25.591,25.591,25.5311,25.571,2500.0
2010-04-09 14:45:00,25.65,25.67,25.65,25.65,1200.0,25.581,25.6009,25.581,25.581,1200.0
2010-04-09 14:50:00,25.68,25.71,25.66,25.68,3900.0,25.6109,25.6408,25.591,25.6109,3900.0
2010-04-09 14:55:00,25.67,25.74,25.67,25.69,4900.0,25.6009,25.6708,25.6009,25.6209,4900.0
2010-04-09 15:00:00,25.74,25.78,25.74,25.76,2900.0,25.6708,25.7106,25.6708,25.6907,2900.0
2010-04-09 15:05:00,25.75,25.76,25.7,25.75,3100.0,25.6807,25.6907,25.6309,25.6807,3100.0
2010-04-09 15:10:00,25.76,25.77,25.7,25.76,7200.0,25.6907,25.7007,25.6309,25.6907,7200.0
2010-04-09 15:15:00,25.75,25.79,25.75,25.79,8900.0,25.6807,25.7206,25.6807,25.7206,8900.0
2010-04-09 15:20:00,25.77,25.77,25.71,25.76,7400.0,25.7007,25.7007,25.6408,25.6907,7400.0
2010-04-09 15:25:00,25.76,25.86,25.76,25.86,4900.0,25.6907,25.7904,25.6907,25.7904,4900.0
2010-04-09 15:30:00,25.86,25.86,25.73,25.75,6800.0,25.7904,25.7904,25.6608,25.6807,6800.0
2010-04-09 15:35:00,25.75,25.75,25.65,25.7,6700.0,25.6807,25.6807,25.581,25.6309,6700.0
2010-04-09 15:40:00,25.7,25.76,25.69,25.75,12400.0,25.6309,25.6907,25.6209,25.6807,12400.0
2010-04-09 15:45:00,25.75,25.79,25.74,25.77,5400.0,25.6807,25.7206,25.6708,25.7007,5400.0
2010-04-09 15:50:00,25.77,25.79,25.75,25.78,9800.0,25.7007,25.7206,25.6807,25.7106,9800.0
2010-04-09 15:55:00,25.77,25.78,25.74,25.76,20600.0,25.7007,25.7106,25.6708,25.6907,20600.0
2010-04-12 09:30:00,25.88,25.88,25.74,25.74,6400.0,25.8104,25.8104,25.6708,25.6708,6400.0
2010-04-12 09:35:00,25.79,25.82,25.76,25.77,2200.0,25.7206,25.7505,25.6907,25.7007,2200.0
2010-04-12 09:40:00,25.78,25.88,25.78,25.88,2500.0,25.7106,25.8104,25.7106,25.8104,2500.0
2010-04-12 09:45:00,25.9,25.92,25.89,25.89,1900.0,25.8303,25.8503,25.8203,25.8203,1900.0
2010-04-12 09:50:00,25.89,25.91,25.72,25.73,4000.0,25.8203,25.8403,25.6508,25.6608,4000.0
2010-04-12 09:55:00,25.73,25.73,25.61,25.61,2200.0,25.6608,25.6608,25.5411,25.5411,2200.0
2010-04-12 10:00:00,25.59,25.64,25.53,25.64,1600.0,25.5212,25.571,25.4613,25.571,1600.0
2010-04-12 10:05:00,25.66,25.83,25.66,25.8,16700.0,25.591,25.7605,25.591,25.7306,16700.0
2010-04-12 10:10:00,25.82,25.95,25.82,25.93,3000.0,25.7505,25.8802,25.7505,25.8602,3000.0
2010-04-12 10:15:00,25.93,25.93,25.78,25.78,1500.0,25.8602,25.8602,25.7106,25.7106,1500.0
2010-04-12 10:20:00,25.77,25.77,25.77,25.77,100.0,25.7007,25.7007,25.7007,25.7007,100.0
2010-04-12 10:25:00,25.75,25.77,25.75,25.75,400.0,25.6807,25.7007,25.6807,25.6807,400.0
2010-04-12 10:30:00,25.75,25.75,25.67,25.67,2500.0,25.6807,25.6807,25.6009,25.6009,2500.0
2010-04-12 10:35:00,25.69,25.69,25.53,25.55,4200.0,25.6209,25.6209,25.4613,25.4813,4200.0
2010-04-12 10:40:00,25.55,25.6,25.51,25.56,4800.0,25.4813,25.5311,25.4414,25.4912,4800.0
2010-04-12 10:45:00,25.57,25.57,25.51,25.53,3700.0,25.5012,25.5012,25.4414,25.4613,3700.0
2010-04-12 10:50:00,25.56,25.56,25.54,25.54,900.0,25.4912,25.4912,25.4713,25.4713,900.0
2010-04-12 10:55:00,25.52,25.53,25.44,25.46,600.0,25.4513,25.4613,25.3716,25.3915,600.0
2010-04-12 11:00:00,25.45,25.5,25.45,25.48,1700.0,25.3815,25.4314,25.3815,25.4115,1700.0
2010-04-12 11:05:00,25.5,25.53,25.5,25.52,2800.0,25.4314,25.4613,25.4314,25.4513,2800.0
2010-04-12 11:10:00,25.54,25.54,25.47,25.49,2700.0,25.4713,25.4713,25.4015,25.4214,2700.0
2010-04-12 11:15:00,25.5,25.51,25.42,25.42,2900.0,25.4314,25.4414,25.3516,25.3516,2900.0
2010-04-12 11:20:00,25.42,25.48,25.42,25.47,3600.0,25.3516,25.4115,25.3516,25.4015,3600.0
2010-04-12 11:25:00,25.47,25.49,25.44,25.44,1900.0,25.4015,25.4214,25.3716,25.3716,1900.0
2010-04-12 11:30:00,25.44,25.45,25.43,25.45,4600.0,25.3716,25.3815,25.3616,25.3815,4600.0
2010-04-12 11:35:00,25.47,25.48,25.44,25.45,3500.0,25.4015,25.4115,25.3716,25.3815,3500.0
2010-04-12 11:40:00,25.46,25.48,25.42,25.43,6200.0,25.3915,25.4115,25.3516,25.3616,6200.0
2010-04-12 11:45:00,25.43,25.44,25.42,25.42,2500.0,25.3616,25.3716,25.3516,25.3516,2500.0
2010-04-12 11:50:00,25.41,25.53,25.41,25.53,2800.0,25.3416,25.4613,25.3416,25.4613,2800.0
2010-04-12 11:55:00,25.56,25.61,25.54,25.55,2900.0,25.4912,25.5411,25.4713,25.4813,2900.0
2010-04-12 12:00:00,25.55,25.56,25.49,25.5,2100.0,25.4813,25.4912,25.4214,25.4314,2100.0
2010-04-12 12:05:00,25.5,25.5,25.41,25.41,2600.0,25.4314,25.4314,25.3416,25.3416,2600.0
2010-04-12 12:10:00,25.4,25.52,25.4,25.52,2500.0,25.3317,25.4513,25.3317,25.4513,2500.0
2010-04-12 12:15:00,25.51,25.52,25.47,25.51,4700.0,25.4414,25.4513,25.4015,25.4414,4700.0
2010-04-12 12:20:00,25.51,25.52,25.48,25.5,1900.0,25.4414,25.4513,25.4115,25.4314,1900.0
2010-04-12 12:25:00,25.51,25.59,25.51,25.55,2900.0,25.4414,25.5212,25.4414,25.4813,2900.0
2010-04-12 12:30:00,25.54,25.62,25.54,25.62,3200.0,25.4713,25.5511,25.4713,25.5511,3200.0
2010-04-12 12:35:00,25.64,25.66,25.62,25.64,6900.0,25.571,25.591,25.5511,25.571,6900.0
2010-04-12 12:40:00,25.65,25.7,25.64,25.7,1500.0,25.581,25.6309,25.571,25.6309,1500.0
2010-04-12 12:45:00,25.7,25.71,25.68,25.71,2300.0,25.6309,25.6408,25.6109,25.6408,2300.0
2010-04-12 12:50:00,25.75,25.75,25.7,25.72,2500.0,25.6807,25.6807,25.6309,25.6508,2500.0
2010-04-12 12:55:00,25.72,25.75,25.68,25.75,3300.0,25.6508,25.6807,25.6109,25.6807,3300.0
2010-04-12 13:00:00,25.77,25.8,25.73,25.8,2700.0,25.7007,25.7306,25.6608,25.7306,2700.0
2010-04-12 13:05:00,25.82,25.85,25.78,25.79,2800.0,25.7505,25.7805,25.7106,25.7206,2800.0
2010-04-12 13:10:00,25.76,25.84,25.76,25.84,1400.0,25.6907,25.7705,25.6907,25.7705,1400.0
2010-04-12 13:15:00,25.83,25.83,25.75,25.76,2700.0,25.7605,25.7605,25.6807,25.6907,2700.0
2010-04-12 13:20:00,25.72,25.8,25.69,25.78,7000.0,25.6508,25.7306,25.6209,25.7106,7000.0
2010-04-12 13:25:00,25.76,25.78,25.76,25.77,1700.0,25.6907,25.7106,25.6907,25.7007,1700.0
2010-04-12 13:30:00,25.75,25.78,25.73,25.75,2000.0,25.6807,25.7106,25.6608,25.6807,2000.0
2010-04-12 13:35:00,25.75,25.79,25.75,25.79,800.0,25.6807,25.7206,25.6807,25.7206,800.0
2010-04-12 13:40:00,25.78,25.8,25.78,25.8,1200.0,25.7106,25.7306,25.7106,25.7306,1200.0
2010-04-12 13:45:00,25.79,25.82,25.79,25.8,2200.0,25.7206,25.7505,25.7206,25.7306,2200.0
2010-04-12 13:50:00,25.81,25.82,25.79,25.81,1500.0,25.7406,25.7505,25.7206,25.7406,1500.0
2010-04-12 13:55:00,25.83,25.83,25.79,25.79,1700.0,25.7605,25.7605,25.7206,25.7206,1700.0
2010-04-12 14:00:00,25.79,25.79,25.67,25.67,3700.0,25.7206,25.7206,25.6009,25.6009,3700.0
2010-04-12 14:05:00,25.68,25.7,25.62,25.63,4500.0,25.6109,25.6309,25.5511,25.561,4500.0
2010-04-12 14:10:00,25.6,25.63,25.57,25.62,4100.0,25.5311,25.561,25.5012,25.5511,4100.0
2010-04-12 14:15:00,25.58,25.59,25.52,25.54,5400.0,25.5112,25.5212,25.4513,25.4713,5400.0
2010-04-12 14:20:00,25.53,25.55,25.52,25.55,1800.0,25.4613,25.4813,25.4513,25.4813,1800.0
2010-04-12 14:25:00,25.52,25.58,25.52,25.58,2200.0,25.4513,25.5112,25.4513,25.5112,2200.0
2010-04-12 14:30:00,25.58,25.64,25.58,25.63,4900.0,25.5112,25.571,25.5112,25.561,4900.0
2010-04-12 14:35:00,25.63,25.65,25.57,25.62,3600.0,25.561,25.581,25.5012,25.5511,3600.0
2010-04-12 14:40:00,25.61,25.63,25.56,25.63,2900.0,25.5411,25.561,25.4912,25.561,2900.0
2010-04-12 14:45:00,25.63,25.67,25.61,25.65,4400.0,25.561,25.6009,25.5411,25.581,4400.0
2010-04-12 14:50:00,25.62,25.64,25.61,25.63,3300.0,25.5511,25.571,25.5411,25.561,3300.0
2010-04-12 14:55:00,25.62,25.62,25.61,25.61,1100.0,25.5511,25.5511,25.5411,25.5411,1100.0
2010-04-12 15:00:00,25.62,25.7,25.61,25.63,9900.0,25.5511,25.6309,25.5411,25.561,9900.0
2010-04-12 15:05:00,25.64,25.7,25.6,25.67,3800.0,25.571,25.6309,25.5311,25.6009,3800.0
2010-04-12 15:10:00,25.67,25.68,25.6,25.67,3500.0,25.6009,25.6109,25.5311,25.6009,3500.0
2010-04-12 15:15:00,25.66,25.66,25.55,25.57,5000.0,25.591,25.591,25.4813,25.5012,5000.0
2010-04-12 15:20:00,25.57,25.59,25.44,25.49,8600.0,25.5012,25.5212,25.3716,25.4214,8600.0
2010-04-12 15:25:00,25.5,25.55,25.49,25.54,4300.0,25.4314,25.4813,25.4214,25.4713,4300.0
2010-04-12 15:30:00,25.54,25.62,25.49,25.62,9200.0,25.4713,25.5511,25.4214,25.5511,9200.0
2010-04-12 15:35:00,25.64,25.66,25.61,25.62,3100.0,25.571,25.591,25.5411,25.5511,3100.0
2010-04-12 15:40:00,25.63,25.63,25.56,25.58,3100.0,25.561,25.561,25.4912,25.5112,3100.0
2010-04-12 15:45:00,25.58,25.63,25.56,25.61,3500.0,25.5112,25.561,25.4912,25.5411,3500.0
2010-04-12 15:50:00,25.6,25.6,25.55,25.57,6900.0,25.5311,25.5311,25.4813,25.5012,6900.0
2010-04-12 15:55:00,25.56,25.62,25.5,25.57,19500.0,25.4912,25.5511,25.4314,25.5012,19500.0
2010-04-13 09:30:00,25.59,26.03,25.55,26.01,10100.0,25.5212,25.96,25.4813,25.94,10100.0
2010-04-13 09:35:00,25.99,25.99,25.82,25.91,4700.0,25.9201,25.9201,25.7505,25.8403,4700.0
2010-04-13 09:40:00,25.85,25.88,25.82,25.87,2200.0,25.7805,25.8104,25.7505,25.8004,2200.0
2010-04-13 09:45:00,25.86,25.86,25.8,25.84,3200.0,25.7904,25.7904,25.7306,25.7705,3200.0
2010-04-13 09:50:00,25.83,25.85,25.67,25.67,11200.0,25.7605,25.7805,25.6009,25.6009,11200.0
2010-04-13 09:55:00,25.72,25.72,25.7,25.7,500.0,25.6508,25.6508,25.6309,25.6309,500.0
2010-04-13 10:00:00,25.69,25.76,25.64,25.71,4500.0,25.6209,25.6907,25.571,25.6408,4500.0
2010-04-13 10:05:00,25.79,25.79,25.78,25.79,1100.0,25.7206,25.7206,25.7106,25.7206,1100.0
2010-04-13 10:10:00,25.79,25.79,25.64,25.64,1700.0,25.7206,25.7206,25.571,25.571,1700.0
2010-04-13 10:15:00,25.65,25.78,25.57,25.57,2100.0,25.581,25.7106,25.5012,25.5012,2100.0
2010-04-13 10:20:00,25.56,25.56,25.43,25.43,5200.0,25.4912,25.4912,25.3616,25.3616,5200.0
2010-04-13 10:25:00,25.46,25.51,25.4,25.4,3400.0,25.3915,25.4414,25.3317,25.3317,3400.0
2010-04-13 10:30:00,25.42,25.42,25.33,25.33,6100.0,25.3516,25.3516,25.2619,25.2619,6100.0
2010-04-13 10:35:00,25.35,25.37,25.23,25.34,4500.0,25.2818,25.3017,25.1621,25.2718,4500.0
2010-04-13 10:40:00,25.37,25.41,25.27,25.34,1400.0,25.3017,25.3416,25.202,25.2718,1400.0
2010-04-13 10:45:00,25.35,25.35,25.27,25.31,1800.0,25.2818,25.2818,25.202,25.2419,1800.0
2010-04-13 10:50:00,25.31,25.61,25.31,25.57,22700.0,25.2419,25.5411,25.2419,25.5012,22700.0
2010-04-13 10:55:00,25.69,25.98,25.63,25.63,7600.0,25.6209,25.9101,25.561,25.561,7600.0
2010-04-13 11:00:00,25.65,25.68,25.58,25.61,3200.0,25.581,25.6109,25.5112,25.5411,3200.0
2010-04-13 11:05:00,25.56,25.65,25.56,25.61,1700.0,25.4912,25.581,25.4912,25.5411,1700.0
2010-04-13 11:10:00,25.61,25.62,25.61,25.61,700.0,25.5411,25.5511,25.5411,25.5411,700.0
2010-04-13 11:15:00,25.61,25.61,25.56,25.59,2300.0,25.5411,25.5411,25.4912,25.5212,2300.0
2010-04-13 11:20:00,25.63,25.7,25.63,25.68,1800.0,25.561,25.6309,25.561,25.6109,1800.0
2010-04-13 11:25:00,25.69,25.69,25.65,25.68,1800.0,25.6209,25.6209,25.581,25.6109,1800.0
2010-04-13 11:30:00,25.67,25.69,25.65,25.65,1500.0,25.6009,25.6209,25.581,25.581,1500.0
2010-04-13 11:35:00,25.65,25.66,25.56,25.6,1800.0,25.581,25.591,25.4912,25.5311,1800.0
2010-04-13 11:40:00,25.6,25.62,25.6,25.62,900.0,25.5311,25.5511,25.5311,25.5511,900.0
2010-04-13 11:45:00,25.62,25.62,25.57,25.61,1300.0,25.5511,25.5511,25.5012,25.5411,1300.0
2010-04-13 11:50:00,25.61,25.61,25.49,25.52,2000.0,25.5411,25.5411,25.4214,25.4513,2000.0
2010-04-13 11:55:00,25.52,25.52,25.46,25.46,600.0,25.4513,25.4513,25.3915,25.3915,600.0
2010-04-13 12:00:00,25.45,25.5,25.43,25.43,1900.0,25.3815,25.4314,25.3616,25.3616,1900.0
2010-04-13 12:05:00,25.39,25.42,25.39,25.42,600.0,25.3217,25.3516,25.3217,25.3516,600.0
2010-04-13 12:10:00,25.4,25.42,25.4,25.41,2000.0,25.3317,25.3516,25.3317,25.3416,2000.0
2010-04-13 12:15:00,25.42,25.44,25.41,25.43,900.0,25.3516,25.3716,25.3416,25.3616,900.0
2010-04-13 12:20:00,25.44,25.44,25.37,25.37,2200.0,25.3716,25.3716,25.3017,25.3017,2200.0
2010-04-13 12:25:00,25.39,25.48,25.38,25.47,1600.0,25.3217,25.4115,25.3117,25.4015,1600.0
2010-04-13 12:30:00,25.45,25.45,25.36,25.39,2500.0,25.3815,25.3815,25.2918,25.3217,2500.0
2010-04-13 12:35:00,25.38,25.43,25.33,25.35,3400.0,25.3117,25.3616,25.2619,25.2818,3400.0
2010-04-13 12:40:00,25.35,25.35,25.31,25.34,1700.0,25.2818,25.2818,25.2419,25.2718,1700.0
2010-04-13 12:45:00,25.34,25.39,25.28,25.28,2200.0,25.2718,25.3217,25.212,25.212,2200.0
2010-04-13 12:50:00,25.3,25.36,25.26,25.3,1300.0,25.2319,25.2918,25.192,25.2319,1300.0
2010-04-13 12:55:00,25.32,25.43,25.32,25.43,1800.0,25.2519,25.3616,25.2519,25.3616,1800.0
2010-04-13 13:00:00,25.4,25.4,25.35,25.38,1700.0,25.3317,25.3317,25.2818,25.3117,1700.0
2010-04-13 13:05:00,25.39,25.44,25.35,25.43,2000.0,25.3217,25.3716,25.2818,25.3616,2000.0
2010-04-13 13:10:00,25.43,25.43,25.4,25.4,700.0,25.3616,25.3616,25.3317,25.3317,700.0
2010-04-13 13:15:00,25.43,25.46,25.36,25.36,1800.0,25.3616,25.3915,25.2918,25.2918,1800.0
2010-04-13 13:20:00,25.36,25.38,25.32,25.32,1700.0,25.2918,25.3117,25.2519,25.2519,1700.0
2010-04-13 13:25:00,25.36,25.41,25.29,25.41,2200.0,25.2918,25.3416,25.222,25.3416,2200.0
2010-04-13 13:30:00,25.37,25.37,25.33,25.34,1300.0,25.3017,25.3017,25.2619,25.2718,1300.0
2010-04-13 13:35:00,25.33,25.36,25.31,25.34,2300.0,25.2619,25.2918,25.2419,25.2718,2300.0
2010-04-13 13:40:00,25.37,25.42,25.37,25.39,1800.0,25.3017,25.3516,25.3017,25.3217,1800.0
2010-04-13 13:45:00,25.39,25.48,25.39,25.46,2100.0,25.3217,25.4115,25.3217,25.3915,2100.0
2010-04-13 13:50:00,25.46,25.46,25.42,25.44,1400.0,25.3915,25.3915,25.3516,25.3716,1400.0
2010-04-13 13:55:00,25.45,25.5,25.45,25.47,1900.0,25.3815,25.4314,25.3815,25.4015,1900.0
2010-04-13 14:00:00,25.47,25.49,25.46,25.46,1100.0,25.4015,25.4214,25.3915,25.3915,1100.0
2010-04-13 14:05:00,25.45,25.45,25.41,25.41,900.0,25.3815,25.3815,25.3416,25.3416,900.0
2010-04-13 14:10:00,25.37,25.39,25.33,25.34,1500.0,25.3017,25.3217,25.2619,25.2718,1500.0
2010-04-13 14:15:00,25.34,25.37,25.33,25.35,1300.0,25.2718,25.3017,25.2619,25.2818,1300.0
2010-04-13 14:20:00,25.34,25.36,25.33,25.33,2100.0,25.2718,25.2918,25.2619,25.2619,2100.0
2010-04-13 14:25:00,25.33,25.33,25.24,25.28,2000.0,25.2619,25.2619,25.1721,25.212,2000.0
2010-04-13 14:30:00,25.26,25.33,25.26,25.26,3400.0,25.192,25.2619,25.192,25.192,3400.0
2010-04-13 14:35:00,25.25,25.27,25.22,25.27,3800.0,25.1821,25.202,25.1522,25.202,3800.0
2010-04-13 14:40:00,25.25,25.26,25.17,25.19,2500.0,25.1821,25.192,25.1023,25.1222,2500.0
2010-04-13 14:45:00,25.16,25.28,25.16,25.28,2000.0,25.0923,25.212,25.0923,25.212,2000.0
2010-04-13 14:50:00,25.3,25.39,25.29,25.38,2000.0,25.2319,25.3217,25.222,25.3117,2000.0
2010-04-13 14:55:00,25.39,25.41,25.23,25.26,6300.0,25.3217,25.3416,25.1621,25.192,6300.0
2010-04-13 15:00:00,25.28,25.37,25.28,25.37,3400.0,25.212,25.3017,25.212,25.3017,3400.0
2010-04-13 15:05:00,25.36,25.37,25.23,25.28,14100.0,25.2918,25.3017,25.1621,25.212,14100.0
2010-04-13 15:10:00,25.29,25.41,25.29,25.4,2500.0,25.222,25.3416,25.222,25.3317,2500.0
2010-04-13 15:15:00,25.4,25.4,25.3,25.34,7100.0,25.3317,25.3317,25.2319,25.2718,7100.0
2010-04-13 15:20:00,25.33,25.33,25.29,25.32,12800.0,25.2619,25.2619,25.222,25.2519,12800.0
2010-04-13 15:25:00,25.31,25.33,25.29,25.33,11900.0,25.2419,25.2619,25.222,25.2619,11900.0
2010-04-13 15:30:00,25.33,25.34,25.31,25.33,3900.0,25.2619,25.2718,25.2419,25.2619,3900.0
2010-04-13 15:35:00,25.33,25.35,25.32,25.33,7300.0,25.2619,25.2818,25.2519,25.2619,7300.0
2010-04-13 15:40:00,25.33,25.41,25.33,25.41,6400.0,25.2619,25.3416,25.2619,25.3416,6400.0
2010-04-13 15:45:00,25.42,25.44,25.41,25.41,6700.0,25.3516,25.3716,25.3416,25.3416,6700.0
2010-04-13 15:50:00,25.4,25.42,25.37,25.4,6800.0,25.3317,25.3516,25.3017,25.3317,6800.0
2010-04-13 15:55:00,25.39,25.45,25.38,25.43,16300.0,25.3217,25.3815,25.3117,25.3616,16300.0
2010-04-14 09:30:00,25.58,25.63,25.46,25.46,3400.0,25.5112,25.561,25.3915,25.3915,3400.0
2010-04-14 09:35:00,25.46,25.5,25.35,25.4,5200.0,25.3915,25.4314,25.2818,25.3317,5200.0
2010-04-14 09:40:00,25.39,25.4,25.29,25.31,2100.0,25.3217,25.3317,25.222,25.2419,2100.0
2010-04-14 09:45:00,25.31,25.44,25.31,25.4,5400.0,25.2419,25.3716,25.2419,25.3317,5400.0
2010-04-14 09:50:00,25.41,25.45,25.32,25.32,1800.0,25.3416,25.3815,25.2519,25.2519,1800.0
2010-04-14 09:55:00,25.32,25.4,25.24,25.3,17900.0,25.2519,25.3317,25.1721,25.2319,17900.0
2010-04-14 10:00:00,25.4,25.41,25.33,25.41,1400.0,25.3317,25.3416,25.2619,25.3416,1400.0
2010-04-14 10:05:00,25.43,25.45,25.43,25.45,1200.0,25.3616,25.3815,25.3616,25.3815,1200.0
2010-04-14 10:10:00,25.52,25.52,25.41,25.43,47500.0,25.4513,25.4513,25.3416,25.3616,47500.0
2010-04-14 10:15:00,25.39,25.49,25.33,25.43,4600.0,25.3217,25.4214,25.2619,25.3616,4600.0
2010-04-14 10:20:00,25.43,25.43,25.35,25.4,216200.0,25.3616,25.3616,25.2818,25.3317,216200.0
2010-04-14 10:25:00,25.4,25.49,25.33,25.46,13600.0,25.3317,25.4214,25.2619,25.3915,13600.0
2010-04-14 10:30:00,25.45,25.46,25.35,25.42,9100.0,25.3815,25.3915,25.2818,25.3516,9100.0
2010-04-14 10:35:00,25.43,25.55,25.43,25.44,7000.0,25.3616,25.4813,25.3616,25.3716,7000.0
2010-04-14 10:40:00,25.41,25.47,25.41,25.47,12600.0,25.3416,25.4015,25.3416,25.4015,12600.0
2010-04-14 10:45:00,25.46,25.5,25.4,25.4,2100.0,25.3915,25.4314,25.3317,25.3317,2100.0
2010-04-14 10:50:00,25.4,25.41,25.39,25.39,1200.0,25.3317,25.3416,25.3217,25.3217,1200.0
2010-04-14 10:55:00,25.38,25.48,25.36,25.48,6100.0,25.3117,25.4115,25.2918,25.4115,6100.0
2010-04-14 11:00:00,25.5,25.57,25.48,25.53,6900.0,25.4314,25.5012,25.4115,25.4613,6900.0
2010-04-14 11:05:00,25.51,25.53,25.51,25.51,2900.0,25.4414,25.4613,25.4414,25.4414,2900.0
2010-04-14 11:10:00,25.5,25.5,25.47,25.47,1600.0,25.4314,25.4314,25.4015,25.4015,1600.0
2010-04-14 11:15:00,25.5,25.64,25.49,25.63,5800.0,25.4314,25.571,25.4214,25.561,5800.0
2010-04-14 11:20:00,25.64,25.78,25.61,25.66,8400.0,25.571,25.7106,25.5411,25.591,8400.0
2010-04-14 11:25:00,25.66,25.74,25.66,25.74,20800.0,25.591,25.6708,25.591,25.6708,20800.0
2010-04-14 11:30:00,25.75,25.76,25.7,25.7,34400.0,25.6807,25.6907,25.6309,25.6309,34400.0
2010-04-14 11:35:00,25.7,25.72,25.69,25.7,2800.0,25.6309,25.6508,25.6209,25.6309,2800.0
2010-04-14 11:40:00,25.7,25.72,25.69,25.72,6700.0,25.6309,25.6508,25.6209,25.6508,6700.0
2010-04-14 11:45:00,25.73,25.83,25.73,25.75,21600.0,25.6608,25.7605,25.6608,25.6807,21600.0
2010-04-14 11:50:00,25.75,25.86,25.73,25.78,43700.0,25.6807,25.7904,25.6608,25.7106,43700.0
2010-04-14 11:55:00,25.77,25.79,25.77,25.79,1300.0,25.7007,25.7206,25.7007,25.7206,1300.0
2010-04-14 12:00:00,25.79,25.81,25.78,25.81,1800.0,25.7206,25.7406,25.7106,25.7406,1800.0
2010-04-14 12:05:00,25.81,25.81,25.75,25.75,2000.0,25.7406,25.7406,25.6807,25.6807,2000.0
2010-04-14 12:10:00,25.75,25.76,25.7,25.72,3200.0,25.6807,25.6907,25.6309,25.6508,3200.0
2010-04-14 12:15:00,25.7,25.78,25.7,25.7,16300.0,25.6309,25.7106,25.6309,25.6309,16300.0
2010-04-14 12:20:00,25.7,25.73,25.65,25.65,2600.0,25.6309,25.6608,25.581,25.581,2600.0
2010-04-14 12:25:00,25.63,25.69,25.63,25.68,1700.0,25.561,25.6209,25.561,25.6109,1700.0
2010-04-14 12:30:00,25.78,25.82,25.77,25.8,14300.0,25.7106,25.7505,25.7007,25.7306,14300.0
2010-04-14 12:35:00,25.8,25.91,25.79,25.91,21200.0,25.7306,25.8403,25.7206,25.8403,21200.0
2010-04-14 12:40:00,25.88,25.9,25.88,25.9,200.0,25.8104,25.8303,25.8104,25.8303,200.0
2010-04-14 12:45:00,25.9,25.98,25.9,25.97,2600.0,25.8303,25.9101,25.8303,25.9001,2600.0
2010-04-14 12:50:00,25.99,26.04,25.97,26.02,1700.0,25.9201,25.9699,25.9001,25.95,1700.0
2010-04-14 12:55:00,26.03,26.1,26.02,26.06,2800.0,25.96,26.0298,25.95,25.9899,2800.0
2010-04-14 13:00:00,26.07,26.07,26.01,26.01,2400.0,25.9999,25.9999,25.94,25.94,2400.0
2010-04-14 13:05:00,26.02,26.07,26.02,26.07,1000.0,25.95,25.9999,25.95,25.9999,1000.0
2010-04-14 13:10:00,26.07,26.11,26.06,26.1,1300.0,25.9999,26.0398,25.9899,26.0298,1300.0
2010-04-14 13:15:00,26.1,26.13,26.09,26.12,4400.0,26.0298,26.0597,26.0198,26.0497,4400.0
2010-04-14 13:20:00,26.13,26.13,26.1,26.1,1100.0,26.0597,26.0597,26.0298,26.0298,1100.0
2010-04-14 13:25:00,26.12,26.17,26.11,26.17,3500.0,26.0497,26.0996,26.0398,26.0996,3500.0
2010-04-14 13:30:00,26.17,26.19,26.17,26.18,1500.0,26.0996,26.1195,26.0996,26.1096,1500.0
2010-04-14 13:35:00,26.16,26.2,26.16,26.2,1400.0,26.0896,26.1295,26.0896,26.1295,1400.0
2010-04-14 13:40:00,26.2,26.21,26.14,26.14,3000.0,26.1295,26.1395,26.0697,26.0697,3000.0
2010-04-14 13:45:00,26.15,26.17,26.15,26.16,1700.0,26.0796,26.0996,26.0796,26.0896,1700.0
2010-04-14 13:50:00,26.16,26.17,26.16,26.17,400.0,26.0896,26.0996,26.0896,26.0996,400.0
2010-04-14 13:55:00,26.19,26.19,26.08,26.08,1800.0,26.1195,26.1195,26.0098,26.0098,1800.0
2010-04-14 14:00:00,26.08,26.1,26.04,26.08,13300.0,26.0098,26.0298,25.9699,26.0098,13300.0
2010-04-14 14:05:00,26.08,26.08,26.04,26.05,6500.0,26.0098,26.0098,25.9699,25.9799,6500.0
2010-04-14 14:10:00,26.02,26.03,26.0,26.02,1300.0,25.95,25.96,25.9301,25.95,1300.0
2010-04-14 14:15:00,26.02,26.03,26.0,26.0,1500.0,25.95,25.96,25.9301,25.9301,1500.0
2010-04-14 14:20:00,26.01,26.08,26.0,26.08,1500.0,25.94,26.0098,25.9301,26.0098,1500.0
2010-04-14 14:25:00,26.09,26.09,26.06,26.06,6700.0,26.0198,26.0198,25.9899,25.9899,6700.0
2010-04-14 14:30:00,26.06,26.11,26.06,26.11,2500.0,25.9899,26.0398,25.9899,26.0398,2500.0
2010-04-14 14:35:00,26.12,26.17,26.11,26.17,7600.0,26.0497,26.0996,26.0398,26.0996,7600.0
2010-04-14 14:40:00,26.17,26.19,26.17,26.18,11700.0,26.0996,26.1195,26.0996,26.1096,11700.0
2010-04-14 14:45:00,26.19,26.19,26.06,26.1,9000.0,26.1195,26.1195,25.9899,26.0298,9000.0
2010-04-14 14:50:00,26.1,26.14,26.09,26.13,2200.0,26.0298,26.0697,26.0198,26.0597,2200.0
2010-04-14 14:55:00,26.13,26.13,26.08,26.13,3400.0,26.0597,26.0597,26.0098,26.0597,3400.0
2010-04-14 15:00:00,26.13,26.14,26.11,26.11,8100.0,26.0597,26.0697,26.0398,26.0398,8100.0
2010-04-14 15:05:00,26.13,26.19,26.13,26.17,3400.0,26.0597,26.1195,26.0597,26.0996,3400.0
2010-04-14 15:10:00,26.16,26.18,26.15,26.15,1900.0,26.0896,26.1096,26.0796,26.0796,1900.0
2010-04-14 15:15:00,26.16,26.2,26.16,26.19,7500.0,26.0896,26.1295,26.0896,26.1195,7500.0
2010-04-14 15:20:00,26.19,26.22,26.18,26.19,3500.0,26.1195,26.1495,26.1096,26.1195,3500.0
2010-04-14 15:25:00,26.2,26.22,26.19,26.21,2300.0,26.1295,26.1495,26.1195,26.1395,2300.0
2010-04-14 15:30:00,26.22,26.32,26.22,26.31,6000.0,26.1495,26.2492,26.1495,26.2392,6000.0
2010-04-14 15:35:00,26.31,26.39,26.27,26.33,7000.0,26.2392,26.319,26.1993,26.2592,7000.0
2010-04-14 15:40:00,26.33,26.35,26.31,26.35,5300.0,26.2592,26.2791,26.2392,26.2791,5300.0
2010-04-14 15:45:00,26.35,26.35,26.28,26.28,4300.0,26.2791,26.2791,26.2093,26.2093,4300.0
2010-04-14 15:50:00,26.29,26.35,26.28,26.33,10600.0,26.2193,26.2791,26.2093,26.2592,10600.0
2010-04-14 15:55:00,26.32,26.39,26.31,26.39,13400.0,26.2492,26.319,26.2392,26.319,13400.0
2010-04-15 09:30:00,26.43,26.76,26.43,26.7,8700.0,26.3589,26.688,26.3589,26.6282,8700.0
2010-04-15 09:35:00,26.7,26.7,26.61,26.7,2600.0,26.6282,26.6282,26.5384,26.6282,2600.0
2010-04-15 09:40:00,26.7,26.77,26.67,26.71,4900.0,26.6282,26.698,26.5983,26.6381,4900.0
2010-04-15 09:45:00,26.71,26.71,26.58,26.62,3500.0,26.6381,26.6381,26.5085,26.5484,3500.0
2010-04-15 09:50:00,26.62,26.62,26.57,26.57,4400.0,26.5484,26.5484,26.4985,26.4985,4400.0
2010-04-15 09:55:00,26.6,26.6,26.58,26.58,400.0,26.5284,26.5284,26.5085,26.5085,400.0
2010-04-15 10:00:00,26.57,26.57,26.47,26.47,2100.0,26.4985,26.4985,26.3988,26.3988,2100.0
2010-04-15 10:05:00,26.49,26.53,26.49,26.49,3900.0,26.4187,26.4586,26.4187,26.4187,3900.0
2010-04-15 10:10:00,26.5,26.51,26.5,26.5,4300.0,26.4287,26.4387,26.4287,26.4287,4300.0
2010-04-15 10:15:00,26.5,26.5,26.49,26.49,800.0,26.4287,26.4287,26.4187,26.4187,800.0
2010-04-15 10:20:00,26.5,26.5,26.49,26.5,1100.0,26.4287,26.4287,26.4187,26.4287,1100.0
2010-04-15 10:25:00,26.5,26.5,26.5,26.5,0.0,26.4287,26.4287,26.4287,26.4287,0.0
2010-04-15 10:30:00,26.5,26.51,26.49,26.5,900.0,26.4287,26.4387,26.4187,26.4287,900.0
2010-04-15 10:35:00,26.5,26.51,26.45,26.45,2000.0,26.4287,26.4387,26.3788,26.3788,2000.0
2010-04-15 10:40:00,26.48,26.54,26.47,26.49,2000.0,26.4088,26.4686,26.3988,26.4187,2000.0
2010-04-15 10:45:00,26.48,26.51,26.47,26.5,3200.0,26.4088,26.4387,26.3988,26.4287,3200.0
2010-04-15 10:50:00,26.5,26.51,26.5,26.5,700.0,26.4287,26.4387,26.4287,26.4287,700.0
2010-04-15 10:55:00,26.5,26.5,26.49,26.49,400.0,26.4287,26.4287,26.4187,26.4187,400.0
2010-04-15 11:00:00,26.49,26.49,26.48,26.48,500.0,26.4187,26.4187,26.4088,26.4088,500.0
2010-04-15 11:05:00,26.49,26.49,26.49,26.49,300.0,26.4187,26.4187,26.4187,26.4187,300.0
2010-04-15 11:10:00,26.49,26.5,26.47,26.47,1700.0,26.4187,26.4287,26.3988,26.3988,1700.0
2010-04-15 11:15:00,26.43,26.44,26.43,26.44,200.0,26.3589,26.3689,26.3589,26.3689,200.0
2010-04-15 11:20:00,26.44,26.5,26.44,26.45,4100.0,26.3689,26.4287,26.3689,26.3788,4100.0
2010-04-15 11:25:00,26.45,26.45,26.45,26.45,0.0,26.3788,26.3788,26.3788,26.3788,0.0
2010-04-15 11:30:00,26.42,26.42,26.42,26.42,600.0,26.3489,26.3489,26.3489,26.3489,600.0
2010-04-15 11:35:00,26.42,26.44,26.42,26.44,900.0,26.3489,26.3689,26.3489,26.3689,900.0
2010-04-15 11:40:00,26.44,26.46,26.37,26.37,1600.0,26.3689,26.3888,26.2991,26.2991,1600.0
2010-04-15 11:45:00,26.38,26.38,26.33,26.35,800.0,26.309,26.309,26.2592,26.2791,800.0
2010-04-15 11:50:00,26.36,26.36,26.3,26.32,800.0,26.2891,26.2891,26.2292,26.2492,800.0
2010-04-15 11:55:00,26.3,26.3,26.23,26.27,1900.0,26.2292,26.2292,26.1594,26.1993,1900.0
2010-04-15 12:00:00,26.25,26.27,26.22,26.23,1500.0,26.1794,26.1993,26.1495,26.1594,1500.0
2010-04-15 12:05:00,26.23,26.27,26.23,26.25,1500.0,26.1594,26.1993,26.1594,26.1794,1500.0
2010-04-15 12:10:00,26.26,26.33,26.21,26.33,2500.0,26.1894,26.2592,26.1395,26.2592,2500.0
2010-04-15 12:15:00,26.33,26.34,26.25,26.25,1500.0,26.2592,26.2691,26.1794,26.1794,1500.0
2010-04-15 12:20:00,26.27,26.27,26.23,26.24,1100.0,26.1993,26.1993,26.1594,26.1694,1100.0
2010-04-15 12:25:00,26.24,26.26,26.23,26.24,1400.0,26.1694,26.1894,26.1594,26.1694,1400.0
2010-04-15 12:30:00,26.23,26.25,26.21,26.21,1600.0,26.1594,26.1794,26.1395,26.1395,1600.0
2010-04-15 12:35:00,26.21,26.29,26.21,26.26,1200.0,26.1395,26.2193,26.1395,26.1894,1200.0
2010-04-15 12:40:00,26.28,26.28,26.25,26.25,1500.0,26.2093,26.2093,26.1794,26.1794,1500.0
2010-04-15 12:45:00,26.25,26.26,26.23,26.26,1000.0,26.1794,26.1894,26.1594,26.1894,1000.0
2010-04-15 12:50:00,26.23,26.3,26.22,26.23,1800.0,26.1594,26.2292,26.1495,26.1594,1800.0
2010-04-15 12:55:00,26.22,26.25,26.19,26.19,2100.0,26.1495,26.1794,26.1195,26.1195,2100.0
2010-04-15 13:00:00,26.23,26.23,26.1,26.1,1800.0,26.1594,26.1594,26.0298,26.0298,1800.0
2010-04-15 13:05:00,26.13,26.2,26.13,26.17,1200.0,26.0597,26.1295,26.0597,26.0996,1200.0
2010-04-15 13:10:00,26.17,26.19,26.14,26.15,1200.0,26.0996,26.1195,26.0697,26.0796,1200.0
2010-04-15 13:15:00,26.12,26.14,26.12,26.12,1600.0,26.0497,26.0697,26.0497,26.0497,1600.0
2010-04-15 13:20:00,26.12,26.17,26.12,26.16,2000.0,26.0497,26.0996,26.0497,26.0896,2000.0
2010-04-15 13:25:00,26.15,26.18,26.15,26.16,800.0,26.0796,26.1096,26.0796,26.0896,800.0
2010-04-15 13:30:00,26.16,26.19,26.16,26.17,900.0,26.0896,26.1195,26.0896,26.0996,900.0
2010-04-15 13:35:00,26.17,26.23,26.16,26.21,900.0,26.0996,26.1594,26.0896,26.1395,900.0
2010-04-15 13:40:00,26.21,26.23,26.21,26.22,900.0,26.1395,26.1594,26.1395,26.1495,900.0
2010-04-15 13:45:00,26.22,26.23,26.19,26.21,1300.0,26.1495,26.1594,26.1195,26.1395,1300.0
2010-04-15 13:50:00,26.19,26.21,26.19,26.19,1200.0,26.1195,26.1395,26.1195,26.1195,1200.0
2010-04-15 13:55:00,26.19,26.19,26.16,26.16,900.0,26.1195,26.1195,26.0896,26.0896,900.0
2010-04-15 14:00:00,26.16,26.2,26.1,26.18,7500.0,26.0896,26.1295,26.0298,26.1096,7500.0
2010-04-15 14:05:00,26.18,26.21,26.14,26.19,7200.0,26.1096,26.1395,26.0697,26.1195,7200.0
2010-04-15 14:10:00,26.21,26.21,26.12,26.21,3800.0,26.1395,26.1395,26.0497,26.1395,3800.0
2010-04-15 14:15:00,26.18,26.24,26.17,26.24,6100.0,26.1096,26.1694,26.0996,26.1694,6100.0
2010-04-15 14:20:00,26.23,26.25,26.21,26.24,8200.0,26.1594,26.1794,26.1395,26.1694,8200.0
2010-04-15 14:25:00,26.25,26.25,26.24,26.24,1200.0,26.1794,26.1794,26.1694,26.1694,1200.0
2010-04-15 14:30:00,26.23,26.25,26.22,26.24,7800.0,26.1594,26.1794,26.1495,26.1694,7800.0
2010-04-15 14:35:00,26.25,26.26,26.22,26.22,2400.0,26.1794,26.1894,26.1495,26.1495,2400.0
2010-04-15 14:40:00,26.23,26.24,26.23,26.24,500.0,26.1594,26.1694,26.1594,26.1694,500.0
2010-04-15 14:45:00,26.24,26.28,26.23,26.27,2600.0,26.1694,26.2093,26.1594,26.1993,2600.0
2010-04-15 14:50:00,26.28,26.28,26.26,26.27,4800.0,26.2093,26.2093,26.1894,26.1993,4800.0
2010-04-15 14:55:00,26.25,26.28,26.25,26.28,1800.0,26.1794,26.2093,26.1794,26.2093,1800.0
2010-04-15 15:00:00,26.29,26.29,26.2,26.21,9300.0,26.2193,26.2193,26.1295,26.1395,9300.0
2010-04-15 15:05:00,26.24,26.25,26.21,26.22,2400.0,26.1694,26.1794,26.1395,26.1495,2400.0
2010-04-15 15:10:00,26.21,26.22,26.21,26.22,1000.0,26.1395,26.1495,26.1395,26.1495,1000.0
2010-04-15 15:15:00,26.23,26.27,26.23,26.26,1000.0,26.1594,26.1993,26.1594,26.1894,1000.0
2010-04-15 15:20:00,26.22,26.25,26.22,26.25,800.0,26.1495,26.1794,26.1495,26.1794,800.0
2010-04-15 15:25:00,26.25,26.29,26.22,26.25,1800.0,26.1794,26.2193,26.1495,26.1794,1800.0
2010-04-15 15:30:00,26.29,26.29,26.25,26.26,2100.0,26.2193,26.2193,26.1794,26.1894,2100.0
2010-04-15 15:35:00,26.27,26.29,26.24,26.24,4200.0,26.1993,26.2193,26.1694,26.1694,4200.0
2010-04-15 15:40:00,26.24,26.31,26.24,26.3,2600.0,26.1694,26.2392,26.1694,26.2292,2600.0
2010-04-15 15:45:00,26.3,26.34,26.24,26.33,3400.0,26.2292,26.2691,26.1694,26.2592,3400.0
2010-04-15 15:50:00,26.34,26.34,26.23,26.23,11900.0,26.2691,26.2691,26.1594,26.1594,11900.0
2010-04-15 15:55:00,26.23,26.24,26.2,26.21,15000.0,26.1594,26.1694,26.1295,26.1395,15000.0
2010-04-16 09:30:00,26.07,26.38,26.07,26.36,57300.0,25.9999,26.309,25.9999,26.2891,57300.0
2010-04-16 09:35:00,26.36,26.42,26.3,26.38,2600.0,26.2891,26.3489,26.2292,26.309,2600.0
2010-04-16 09:40:00,26.42,26.42,26.17,26.24,4000.0,26.3489,26.3489,26.0996,26.1694,4000.0
2010-04-16 09:45:00,26.12,26.12,26.0,26.04,1800.0,26.0497,26.0497,25.9301,25.9699,1800.0
2010-04-16 09:50:00,26.02,26.08,25.99,26.0,12100.0,25.95,26.0098,25.9201,25.9301,12100.0
2010-04-16 09:55:00,25.99,26.26,25.92,26.15,8600.0,25.9201,26.1894,25.8503,26.0796,8600.0
2010-04-16 10:00:00,26.05,26.06,26.0,26.0,1800.0,25.9799,25.9899,25.9301,25.9301,1800.0
2010-04-16 10:05:00,26.01,26.11,26.0,26.0,2000.0,25.94,26.0398,25.9301,25.9301,2000.0
2010-04-16 10:10:00,25.99,26.01,25.96,25.99,1400.0,25.9201,25.94,25.8902,25.9201,1400.0
2010-04-16 10:15:00,26.01,26.24,26.0,26.21,6200.0,25.94,26.1694,25.9301,26.1395,6200.0
2010-04-16 10:20:00,26.22,26.39,26.22,26.37,7400.0,26.1495,26.319,26.1495,26.2991,7400.0
2010-04-16 10:25:00,26.38,26.46,26.38,26.4,1700.0,26.309,26.3888,26.309,26.329,1700.0
2010-04-16 10:30:00,26.41,26.49,26.34,26.34,5300.0,26.339,26.4187,26.2691,26.2691,5300.0
2010-04-16 10:35:00,26.37,26.38,26.25,26.25,2100.0,26.2991,26.309,26.1794,26.1794,2100.0
2010-04-16 10:40:00,26.25,26.34,26.25,26.3,4700.0,26.1794,26.2691,26.1794,26.2292,4700.0
2010-04-16 10:45:00,26.25,26.44,26.21,26.21,5900.0,26.1794,26.3689,26.1395,26.1395,5900.0
2010-04-16 10:50:00,26.15,26.23,26.05,26.08,2800.0,26.0796,26.1594,25.9799,26.0098,2800.0
2010-04-16 10:55:00,26.08,26.24,26.06,26.22,2700.0,26.0098,26.1694,25.9899,26.1495,2700.0
2010-04-16 11:00:00,26.22,26.37,26.22,26.37,1300.0,26.1495,26.2991,26.1495,26.2991,1300.0
2010-04-16 11:05:00,26.36,26.43,26.34,26.35,3200.0,26.2891,26.3589,26.2691,26.2791,3200.0
2010-04-16 11:10:00,26.31,26.33,26.27,26.28,3700.0,26.2392,26.2592,26.1993,26.2093,3700.0
2010-04-16 11:15:00,26.27,26.27,26.18,26.21,4800.0,26.1993,26.1993,26.1096,26.1395,4800.0
2010-04-16 11:20:00,26.16,26.24,26.12,26.24,5600.0,26.0896,26.1694,26.0497,26.1694,5600.0
2010-04-16 11:25:00,26.22,26.27,26.12,26.12,6000.0,26.1495,26.1993,26.0497,26.0497,6000.0
2010-04-16 11:30:00,26.1,26.12,26.0,26.12,3800.0,26.0298,26.0497,25.9301,26.0497,3800.0
2010-04-16 11:35:00,26.13,26.18,26.02,26.02,5900.0,26.0597,26.1096,25.95,25.95,5900.0
2010-04-16 11:40:00,26.02,26.02,25.97,25.97,4400.0,25.95,25.95,25.9001,25.9001,4400.0
2010-04-16 11:45:00,25.99,25.99,25.92,25.92,2500.0,25.9201,25.9201,25.8503,25.8503,2500.0
2010-04-16 11:50:00,25.92,25.97,25.91,25.93,9900.0,25.8503,25.9001,25.8403,25.8602,9900.0
2010-04-16 11:55:00,25.93,25.96,25.92,25.96,700.0,25.8602,25.8902,25.8503,25.8902,700.0
2010-04-16 12:00:00,25.92,26.0,25.92,26.0,4100.0,25.8503,25.9301,25.8503,25.9301,4100.0
2010-04-16 12:05:00,26.0,26.04,25.98,26.03,4900.0,25.9301,25.9699,25.9101,25.96,4900.0
2010-04-16 12:10:00,26.04,26.04,26.0,26.01,1400.0,25.9699,25.9699,25.9301,25.94,1400.0
2010-04-16 12:15:00,26.02,26.02,26.01,26.02,400.0,25.95,25.95,25.94,25.95,400.0
2010-04-16 12:20:00,26.01,26.03,26.0,26.01,500.0,25.94,25.96,25.9301,25.94,500.0
2010-04-16 12:25:00,26.0,26.03,26.0,26.0,2300.0,25.9301,25.96,25.9301,25.9301,2300.0
2010-04-16 12:30:00,26.0,26.0,25.93,25.93,2300.0,25.9301,25.9301,25.8602,25.8602,2300.0
2010-04-16 12:35:00,25.9,25.9,25.72,25.73,1800.0,25.8303,25.8303,25.6508,25.6608,1800.0
2010-04-16 12:40:00,25.73,25.84,25.73,25.84,2300.0,25.6608,25.7705,25.6608,25.7705,2300.0
2010-04-16 12:45:00,25.93,26.02,25.93,26.0,1900.0,25.8602,25.95,25.8602,25.9301,1900.0
2010-04-16 12:50:00,26.0,26.04,26.0,26.01,900.0,25.9301,25.9699,25.9301,25.94,900.0
2010-04-16 12:55:00,26.0,26.05,26.0,26.01,1900.0,25.9301,25.9799,25.9301,25.94,1900.0
2010-04-16 13:00:00,26.01,26.04,26.0,26.01,2800.0,25.94,25.9699,25.9301,25.94,2800.0
2010-04-16 13:05:00,26.01,26.04,25.99,26.03,1600.0,25.94,25.9699,25.9201,25.96,1600.0
2010-04-16 13:10:00,26.01,26.05,25.95,25.95,3400.0,25.94,25.9799,25.8802,25.8802,3400.0
2010-04-16 13:15:00,25.91,26.02,25.9,26.01,3400.0,25.8403,25.95,25.8303,25.94,3400.0
2010-04-16 13:20:00,26.01,26.03,26.0,26.03,6700.0,25.94,25.96,25.9301,25.96,6700.0
2010-04-16 13:25:00,26.02,26.12,26.02,26.07,4900.0,25.95,26.0497,25.95,25.9999,4900.0
2010-04-16 13:30:00,26.04,26.04,26.0,26.01,6600.0,25.9699,25.9699,25.9301,25.94,6600.0
2010-04-16 13:35:00,26.0,26.02,26.0,26.0,5700.0,25.9301,25.95,25.9301,25.9301,5700.0
2010-04-16 13:40:00,26.01,26.01,26.0,26.0,1500.0,25.94,25.94,25.9301,25.9301,1500.0
2010-04-16 13:45:00,26.0,26.07,25.98,25.98,6100.0,25.9301,25.9999,25.9101,25.9101,6100.0
2010-04-16 13:50:00,25.97,25.98,25.94,25.94,2400.0,25.9001,25.9101,25.8702,25.8702,2400.0
2010-04-16 13:55:00,25.94,25.96,25.94,25.95,7200.0,25.8702,25.8902,25.8702,25.8802,7200.0
2010-04-16 14:00:00,25.94,25.96,25.94,25.95,1300.0,25.8702,25.8902,25.8702,25.8802,1300.0
2010-04-16 14:05:00,25.95,26.11,25.95,26.09,3400.0,25.8802,26.0398,25.8802,26.0198,3400.0
2010-04-16 14:10:00,26.09,26.14,26.08,26.14,2300.0,26.0198,26.0697,26.0098,26.0697,2300.0
2010-04-16 14:15:00,26.15,26.27,26.14,26.25,3900.0,26.0796,26.1993,26.0697,26.1794,3900.0
2010-04-16 14:20:00,26.25,26.3,26.2,26.3,3900.0,26.1794,26.2292,26.1295,26.2292,3900.0
2010-04-16 14:25:00,26.29,26.32,26.29,26.32,700.0,26.2193,26.2492,26.2193,26.2492,700.0
2010-04-16 14:30:00,26.34,26.47,26.34,26.46,10200.0,26.2691,26.3988,26.2691,26.3888,10200.0
2010-04-16 14:35:00,26.47,26.47,26.43,26.46,5800.0,26.3988,26.3988,26.3589,26.3888,5800.0
2010-04-16 14:40:00,26.45,26.47,26.45,26.47,3500.0,26.3788,26.3988,26.3788,26.3988,3500.0
2010-04-16 14:45:00,26.46,26.5,26.46,26.5,6600.0,26.3888,26.4287,26.3888,26.4287,6600.0
2010-04-16 14:50:00,26.5,26.62,26.5,26.6,6100.0,26.4287,26.5484,26.4287,26.5284,6100.0
2010-04-16 14:55:00,26.6,26.64,26.6,26.62,16400.0,26.5284,26.5683,26.5284,26.5484,16400.0
2010-04-16 15:00:00,26.61,26.61,26.51,26.55,7600.0,26.5384,26.5384,26.4387,26.4786,7600.0
2010-04-16 15:05:00,26.59,26.68,26.47,26.53,94900.0,26.5185,26.6082,26.3988,26.4586,94900.0
2010-04-16 15:10:00,26.52,26.52,26.45,26.46,1400.0,26.4487,26.4487,26.3788,26.3888,1400.0
2010-04-16 15:15:00,26.44,26.44,26.33,26.33,3600.0,26.3689,26.3689,26.2592,26.2592,3600.0
2010-04-16 15:20:00,26.32,26.33,26.25,26.26,11400.0,26.2492,26.2592,26.1794,26.1894,11400.0
2010-04-16 15:25:00,26.26,26.26,26.21,26.21,4000.0,26.1894,26.1894,26.1395,26.1395,4000.0
2010-04-16 15:30:00,26.21,26.22,26.13,26.22,6300.0,26.1395,26.1495,26.0597,26.1495,6300.0
2010-04-16 15:35:00,26.22,26.33,26.19,26.32,5200.0,26.1495,26.2592,26.1195,26.2492,5200.0
2010-04-16 15:40:00,26.32,26.43,26.32,26.42,8800.0,26.2492,26.3589,26.2492,26.3489,8800.0
2010-04-16 15:45:00,26.45,26.5,26.38,26.49,16400.0,26.3788,26.4287,26.309,26.4187,16400.0
2010-04-16 15:50:00,26.5,26.5,26.4,26.4,12700.0,26.4287,26.4287,26.329,26.329,12700.0
2010-04-16 15:55:00,26.4,26.43,26.36,26.4,32100.0,26.329,26.3589,26.2891,26.329,32100.0
2010-04-19 09:30:00,26.23,26.41,26.23,26.35,3900.0,26.1594,26.339,26.1594,26.2791,3900.0
2010-04-19 09:35:00,26.36,26.36,26.36,26.36,600.0,26.2891,26.2891,26.2891,26.2891,600.0
2010-04-19 09:40:00,26.32,26.38,26.32,26.38,200.0,26.2492,26.309,26.2492,26.309,200.0
2010-04-19 09:45:00,26.37,26.41,26.37,26.41,2700.0,26.2991,26.339,26.2991,26.339,2700.0
2010-04-19 09:50:00,26.47,26.6,26.46,26.5,7200.0,26.3988,26.5284,26.3888,26.4287,7200.0
2010-04-19 09:55:00,26.55,26.64,26.53,26.59,3100.0,26.4786,26.5683,26.4586,26.5185,3100.0
2010-04-19 10:00:00,26.5,26.5,26.34,26.46,9400.0,26.4287,26.4287,26.2691,26.3888,9400.0
2010-04-19 10:05:00,26.53,26.53,26.49,26.52,1800.0,26.4586,26.4586,26.4187,26.4487,1800.0
2010-04-19 10:10:00,26.51,26.51,26.48,26.51,900.0,26.4387,26.4387,26.4088,26.4387,900.0
2010-04-19 10:15:00,26.57,26.67,26.57,26.63,900.0,26.4985,26.5983,26.4985,26.5584,900.0
2010-04-19 10:20:00,26.66,26.66,26.65,26.65,500.0,26.5883,26.5883,26.5783,26.5783,500.0
2010-04-19 10:25:00,26.67,26.72,26.63,26.68,3900.0,26.5983,26.6481,26.5584,26.6082,3900.0
2010-04-19 10:30:00,26.68,26.68,26.68,26.68,200.0,26.6082,26.6082,26.6082,26.6082,200.0
2010-04-19 10:35:00,26.65,26.65,26.55,26.6,2900.0,26.5783,26.5783,26.4786,26.5284,2900.0
2010-04-19 10:40:00,26.54,26.59,26.54,26.56,600.0,26.4686,26.5185,26.4686,26.4885,600.0
2010-04-19 10:45:00,26.58,26.59,26.54,26.55,2300.0,26.5085,26.5185,26.4686,26.4786,2300.0
2010-04-19 10:50:00,26.55,26.55,26.55,26.55,0.0,26.4786,26.4786,26.4786,26.4786,0.0
2010-04-19 10:55:00,26.46,26.51,26.46,26.51,500.0,26.3888,26.4387,26.3888,26.4387,500.0
2010-04-19 11:00:00,26.52,26.54,26.51,26.54,900.0,26.4487,26.4686,26.4387,26.4686,900.0
2010-04-19 11:05:00,26.52,26.69,26.49,26.53,4800.0,26.4487,26.6182,26.4187,26.4586,4800.0
2010-04-19 11:10:00,26.53,26.53,26.53,26.53,0.0,26.4586,26.4586,26.4586,26.4586,0.0
2010-04-19 11:15:00,26.5,26.5,26.5,26.5,300.0,26.4287,26.4287,26.4287,26.4287,300.0
2010-04-19 11:20:00,26.5,26.5,26.5,26.5,100.0,26.4287,26.4287,26.4287,26.4287,100.0
2010-04-19 11:25:00,26.48,26.48,26.41,26.42,600.0,26.4088,26.4088,26.339,26.3489,600.0
2010-04-19 11:30:00,26.42,26.42,26.4,26.42,500.0,26.3489,26.3489,26.329,26.3489,500.0
2010-04-19 11:35:00,26.42,26.44,26.41,26.44,2100.0,26.3489,26.3689,26.339,26.3689,2100.0
2010-04-19 11:40:00,26.39,26.39,26.37,26.37,300.0,26.319,26.319,26.2991,26.2991,300.0
2010-04-19 11:45:00,26.3,26.3,26.27,26.28,1000.0,26.2292,26.2292,26.1993,26.2093,1000.0
2010-04-19 11:50:00,26.24,26.24,26.0,26.07,9200.0,26.1694,26.1694,25.9301,25.9999,9200.0
2010-04-19 11:55:00,26.07,26.08,25.99,26.0,3700.0,25.9999,26.0098,25.9201,25.9301,3700.0
2010-04-19 12:00:00,26.0,26.06,26.0,26.06,2700.0,25.9301,25.9899,25.9301,25.9899,2700.0
2010-04-19 12:05:00,26.02,26.04,26.0,26.0,6100.0,25.95,25.9699,25.9301,25.9301,6100.0
2010-04-19 12:10:00,26.0,26.02,26.0,26.01,7000.0,25.9301,25.95,25.9301,25.94,7000.0
2010-04-19 12:15:00,26.01,26.08,26.01,26.04,2300.0,25.94,26.0098,25.94,25.9699,2300.0
2010-04-19 12:20:00,26.04,26.06,26.04,26.04,1000.0,25.9699,25.9899,25.9699,25.9699,1000.0
2010-04-19 12:25:00,26.05,26.06,26.02,26.02,1400.0,25.9799,25.9899,25.95,25.95,1400.0
2010-04-19 12:30:00,26.02,26.02,26.0,26.0,2000.0,25.95,25.95,25.9301,25.9301,2000.0
2010-04-19 12:35:00,26.0,26.02,25.98,26.0,7100.0,25.9301,25.95,25.9101,25.9301,7100.0
2010-04-19 12:40:00,26.0,26.0,25.97,25.97,3700.0,25.9301,25.9301,25.9001,25.9001,3700.0
2010-04-19 12:45:00,25.97,26.09,25.97,26.0,3800.0,25.9001,26.0198,25.9001,25.9301,3800.0
2010-04-19 12:50:00,25.97,25.97,25.95,25.97,1600.0,25.9001,25.9001,25.8802,25.9001,1600.0
2010-04-19 12:55:00,25.97,25.97,25.97,25.97,0.0,25.9001,25.9001,25.9001,25.9001,0.0
2010-04-19 13:00:00,25.96,25.97,25.93,25.93,1800.0,25.8902,25.9001,25.8602,25.8602,1800.0
2010-04-19 13:05:00,25.92,25.93,25.84,25.84,3800.0,25.8503,25.8602,25.7705,25.7705,3800.0
2010-04-19 13:10:00,25.84,25.86,25.81,25.81,4300.0,25.7705,25.7904,25.7406,25.7406,4300.0
2010-04-19 13:15:00,25.81,25.83,25.77,25.78,1000.0,25.7406,25.7605,25.7007,25.7106,1000.0
2010-04-19 13:20:00,25.78,25.82,25.77,25.8,2500.0,25.7106,25.7505,25.7007,25.7306,2500.0
2010-04-19 13:25:00,25.8,25.81,25.77,25.8,3000.0,25.7306,25.7406,25.7007,25.7306,3000.0
2010-04-19 13:30:00,25.8,25.85,25.8,25.8,4500.0,25.7306,25.7805,25.7306,25.7306,4500.0
2010-04-19 13:35:00,25.8,25.82,25.78,25.79,3800.0,25.7306,25.7505,25.7106,25.7206,3800.0
2010-04-19 13:40:00,25.79,25.83,25.79,25.82,5100.0,25.7206,25.7605,25.7206,25.7505,5100.0
2010-04-19 13:45:00,25.8,25.81,25.78,25.8,6700.0,25.7306,25.7406,25.7106,25.7306,6700.0
2010-04-19 13:50:00,25.78,25.8,25.77,25.77,7500.0,25.7106,25.7306,25.7007,25.7007,7500.0
2010-04-19 13:55:00,25.77,25.77,25.59,25.59,1800.0,25.7007,25.7007,25.5212,25.5212,1800.0
2010-04-19 14:00:00,25.6,25.6,25.45,25.5,7200.0,25.5311,25.5311,25.3815,25.4314,7200.0
2010-04-19 14:05:00,25.52,25.56,25.52,25.53,2600.0,25.4513,25.4912,25.4513,25.4613,2600.0
2010-04-19 14:10:00,25.5,25.59,25.46,25.47,4800.0,25.4314,25.5212,25.3915,25.4015,4800.0
2010-04-19 14:15:00,25.48,25.58,25.46,25.56,4800.0,25.4115,25.5112,25.3915,25.4912,4800.0
2010-04-19 14:20:00,25.56,25.59,25.56,25.59,4900.0,25.4912,25.5212,25.4912,25.5212,4900.0
2010-04-19 14:25:00,25.58,25.67,25.56,25.66,10100.0,25.5112,25.6009,25.4912,25.591,10100.0
2010-04-19 14:30:00,25.66,25.68,25.61,25.62,7100.0,25.591,25.6109,25.5411,25.5511,7100.0
2010-04-19 14:35:00,25.68,25.69,25.59,25.6,6700.0,25.6109,25.6209,25.5212,25.5311,6700.0
2010-04-19 14:40:00,25.61,25.63,25.58,25.63,3000.0,25.5411,25.561,25.5112,25.561,3000.0
2010-04-19 14:45:00,25.63,25.66,25.6,25.64,3800.0,25.561,25.591,25.5311,25.571,3800.0
2010-04-19 14:50:00,25.64,25.68,25.64,25.68,13200.0,25.571,25.6109,25.571,25.6109,13200.0
2010-04-19 14:55:00,25.68,25.69,25.65,25.68,8200.0,25.6109,25.6209,25.581,25.6109,8200.0
2010-04-19 15:00:00,25.69,25.75,25.68,25.72,8300.0,25.6209,25.6807,25.6109,25.6508,8300.0
2010-04-19 15:05:00,25.71,25.73,25.69,25.71,13200.0,25.6408,25.6608,25.6209,25.6408,13200.0
2010-04-19 15:10:00,25.71,25.72,25.66,25.66,7800.0,25.6408,25.6508,25.591,25.591,7800.0
2010-04-19 15:15:00,25.68,25.69,25.65,25.66,14700.0,25.6109,25.6209,25.581,25.591,14700.0
2010-04-19 15:20:00,25.65,25.67,25.63,25.65,45200.0,25.581,25.6009,25.561,25.581,45200.0
2010-04-19 15:25:00,25.65,25.67,25.63,25.63,15800.0,25.581,25.6009,25.561,25.561,15800.0
2010-04-19 15:30:00,25.62,25.63,25.56,25.61,58000.0,25.5511,25.561,25.4912,25.5411,58000.0
2010-04-19 15:35:00,25.6,25.61,25.52,25.57,7000.0,25.5311,25.5411,25.4513,25.5012,7000.0
2010-04-19 15:40:00,25.58,25.59,25.51,25.51,9900.0,25.5112,25.5212,25.4414,25.4414,9900.0
2010-04-19 15:45:00,25.52,25.56,25.5,25.51,11100.0,25.4513,25.4912,25.4314,25.4414,11100.0
2010-04-19 15:50:00,25.52,25.54,25.45,25.5,18800.0,25.4513,25.4713,25.3815,25.4314,18800.0
2010-04-19 15:55:00,25.5,25.56,25.49,25.5,24500.0,25.4314,25.4912,25.4214,25.4314,24500.0
2010-04-20 09:30:00,25.7,25.8,25.64,25.73,5900.0,25.6309,25.7306,25.571,25.6608,5900.0
2010-04-20 09:35:00,25.65,25.68,25.65,25.66,2500.0,25.581,25.6109,25.581,25.591,2500.0
2010-04-20 09:40:00,25.68,25.68,25.54,25.57,1300.0,25.6109,25.6109,25.4713,25.5012,1300.0
2010-04-20 09:45:00,25.56,25.56,25.4,25.4,5300.0,25.4912,25.4912,25.3317,25.3317,5300.0
2010-04-20 09:50:00,25.4,25.45,25.4,25.43,1300.0,25.3317,25.3815,25.3317,25.3616,1300.0
2010-04-20 09:55:00,25.44,25.51,25.43,25.49,2400.0,25.3716,25.4414,25.3616,25.4214,2400.0
2010-04-20 10:00:00,25.49,25.5,25.34,25.34,9600.0,25.4214,25.4314,25.2718,25.2718,9600.0
2010-04-20 10:05:00,25.31,25.38,25.27,25.38,7200.0,25.2419,25.3117,25.202,25.3117,7200.0
2010-04-20 10:10:00,25.37,25.44,25.37,25.39,2200.0,25.3017,25.3716,25.3017,25.3217,2200.0
2010-04-20 10:15:00,25.39,25.41,25.39,25.41,400.0,25.3217,25.3416,25.3217,25.3416,400.0
2010-04-20 10:20:00,25.39,25.39,25.19,25.26,16300.0,25.3217,25.3217,25.1222,25.192,16300.0
2010-04-20 10:25:00,25.29,25.29,25.08,25.09,29500.0,25.222,25.222,25.0125,25.0225,29500.0
2010-04-20 10:30:00,25.09,25.16,25.04,25.16,10800.0,25.0225,25.0923,24.9726,25.0923,10800.0
2010-04-20 10:35:00,25.15,25.15,25.05,25.12,5100.0,25.0823,25.0823,24.9826,25.0524,5100.0
2010-04-20 10:40:00,25.12,25.19,25.12,25.15,1500.0,25.0524,25.1222,25.0524,25.0823,1500.0
2010-04-20 10:45:00,25.17,25.17,25.11,25.11,2200.0,25.1023,25.1023,25.0424,25.0424,2200.0
2010-04-20 10:50:00,25.12,25.14,25.05,25.06,3900.0,25.0524,25.0724,24.9826,24.9926,3900.0
2010-04-20 10:55:00,25.06,25.09,25.03,25.03,3800.0,24.9926,25.0225,24.9627,24.9627,3800.0
2010-04-20 11:00:00,25.06,25.12,25.05,25.12,6200.0,24.9926,25.0524,24.9826,25.0524,6200.0
2010-04-20 11:05:00,25.12,25.25,25.07,25.08,13800.0,25.0524,25.1821,25.0026,25.0125,13800.0
2010-04-20 11:10:00,25.08,25.08,24.98,25.01,19100.0,25.0125,25.0125,24.9128,24.9427,19100.0
2010-04-20 11:15:00,25.0,25.0,24.99,24.99,2500.0,24.9327,24.9327,24.9228,24.9228,2500.0
2010-04-20 11:20:00,24.99,24.99,24.94,24.96,1700.0,24.9228,24.9228,24.8729,24.8929,1700.0
2010-04-20 11:25:00,24.97,24.98,24.94,24.97,3400.0,24.9028,24.9128,24.8729,24.9028,3400.0
2010-04-20 11:30:00,24.99,25.06,24.96,25.05,4900.0,24.9228,24.9926,24.8929,24.9826,4900.0
2010-04-20 11:35:00,25.06,25.06,25.04,25.04,500.0,24.9926,24.9926,24.9726,24.9726,500.0
2010-04-20 11:40:00,25.05,25.1,25.05,25.1,700.0,24.9826,25.0325,24.9826,25.0325,700.0
2010-04-20 11:45:00,25.13,25.18,25.13,25.17,7200.0,25.0624,25.1123,25.0624,25.1023,7200.0
2010-04-20 11:50:00,25.18,25.25,25.18,25.24,6000.0,25.1123,25.1821,25.1123,25.1721,6000.0
2010-04-20 11:55:00,25.24,25.29,25.24,25.24,3600.0,25.1721,25.222,25.1721,25.1721,3600.0
2010-04-20 12:00:00,25.26,25.28,25.24,25.24,2900.0,25.192,25.212,25.1721,25.1721,2900.0
2010-04-20 12:05:00,25.2,25.22,25.17,25.19,1700.0,25.1322,25.1522,25.1023,25.1222,1700.0
2010-04-20 12:10:00,25.2,25.26,25.19,25.23,3300.0,25.1322,25.192,25.1222,25.1621,3300.0
2010-04-20 12:15:00,25.26,25.31,25.24,25.28,2200.0,25.192,25.2419,25.1721,25.212,2200.0
2010-04-20 12:20:00,25.29,25.29,25.26,25.28,1200.0,25.222,25.222,25.192,25.212,1200.0
2010-04-20 12:25:00,25.25,25.27,25.25,25.25,900.0,25.1821,25.202,25.1821,25.1821,900.0
2010-04-20 12:30:00,25.25,25.28,25.24,25.25,2100.0,25.1821,25.212,25.1721,25.1821,2100.0
2010-04-20 12:35:00,25.25,25.25,25.23,25.23,700.0,25.1821,25.1821,25.1621,25.1621,700.0
2010-04-20 12:40:00,25.22,25.23,25.22,25.23,600.0,25.1522,25.1621,25.1522,25.1621,600.0
2010-04-20 12:45:00,25.22,25.23,25.21,25.21,400.0,25.1522,25.1621,25.1422,25.1422,400.0
2010-04-20 12:50:00,25.18,25.23,25.18,25.23,1500.0,25.1123,25.1621,25.1123,25.1621,1500.0
2010-04-20 12:55:00,25.25,25.25,25.2,25.21,2300.0,25.1821,25.1821,25.1322,25.1422,2300.0
2010-04-20 13:00:00,25.21,25.25,25.21,25.23,6100.0,25.1422,25.1821,25.1422,25.1621,6100.0
2010-04-20 13:05:00,25.23,25.23,25.19,25.19,3400.0,25.1621,25.1621,25.1222,25.1222,3400.0
2010-04-20 13:10:00,25.19,25.21,25.18,25.21,2700.0,25.1222,25.1422,25.1123,25.1422,2700.0
2010-04-20 13:15:00,25.2,25.2,25.19,25.19,1400.0,25.1322,25.1322,25.1222,25.1222,1400.0
2010-04-20 13:20:00,25.2,25.23,25.19,25.2,4900.0,25.1322,25.1621,25.1222,25.1322,4900.0
2010-04-20 13:25:00,25.2,25.22,25.19,25.21,5500.0,25.1322,25.1522,25.1222,25.1422,5500.0
2010-04-20 13:30:00,25.2,25.25,25.2,25.24,4600.0,25.1322,25.1821,25.1322,25.1721,4600.0
2010-04-20 13:35:00,25.24,25.26,25.22,25.23,3600.0,25.1721,25.192,25.1522,25.1621,3600.0
2010-04-20 13:40:00,25.23,25.26,25.23,25.26,3900.0,25.1621,25.192,25.1621,25.192,3900.0
2010-04-20 13:45:00,25.27,25.29,25.23,25.25,13000.0,25.202,25.222,25.1621,25.1821,13000.0
2010-04-20 13:50:00,25.26,25.35,25.25,25.35,11700.0,25.192,25.2818,25.1821,25.2818,11700.0
2010-04-20 13:55:00,25.34,25.35,25.24,25.24,11300.0,25.2718,25.2818,25.1721,25.1721,11300.0
2010-04-20 14:00:00,25.25,25.25,25.25,25.25,4700.0,25.1821,25.1821,25.1821,25.1821,4700.0
2010-04-20 14:05:00,25.24,25.24,25.22,25.23,6500.0,25.1721,25.1721,25.1522,25.1621,6500.0
2010-04-20 14:10:00,25.23,25.23,25.22,25.22,1500.0,25.1621,25.1621,25.1522,25.1522,1500.0
2010-04-20 14:15:00,25.22,25.25,25.22,25.23,6700.0,25.1522,25.1821,25.1522,25.1621,6700.0
2010-04-20 14:20:00,25.23,25.25,25.22,25.24,7000.0,25.1621,25.1821,25.1522,25.1721,7000.0
2010-04-20 14:25:00,25.24,25.24,25.22,25.22,1300.0,25.1721,25.1721,25.1522,25.1522,1300.0
2010-04-20 14:30:00,25.23,25.25,25.23,25.25,6000.0,25.1621,25.1821,25.1621,25.1821,6000.0
2010-04-20 14:35:00,25.25,25.26,25.23,25.24,6100.0,25.1821,25.192,25.1621,25.1721,6100.0
2010-04-20 14:40:00,25.25,25.25,25.22,25.24,1700.0,25.1821,25.1821,25.1522,25.1721,1700.0
2010-04-20 14:45:00,25.23,25.25,25.23,25.25,2000.0,25.1621,25.1821,25.1621,25.1821,2000.0
2010-04-20 14:50:00,25.24,25.25,25.23,25.25,2300.0,25.1721,25.1821,25.1621,25.1821,2300.0
2010-04-20 14:55:00,25.23,25.25,25.23,25.23,1200.0,25.1621,25.1821,25.1621,25.1621,1200.0
2010-04-20 15:00:00,25.23,25.25,25.23,25.25,2800.0,25.1621,25.1821,25.1621,25.1821,2800.0
2010-04-20 15:05:00,25.24,25.28,25.21,25.25,4900.0,25.1721,25.212,25.1422,25.1821,4900.0
2010-04-20 15:10:00,25.25,25.26,25.25,25.25,500.0,25.1821,25.192,25.1821,25.1821,500.0
2010-04-20 15:15:00,25.25,25.26,25.21,25.23,4200.0,25.1821,25.192,25.1422,25.1621,4200.0
2010-04-20 15:20:00,25.21,25.24,25.21,25.23,3300.0,25.1422,25.1721,25.1422,25.1621,3300.0
2010-04-20 15:25:00,25.22,25.25,25.22,25.25,2900.0,25.1522,25.1821,25.1522,25.1821,2900.0
2010-04-20 15:30:00,25.25,25.25,25.22,25.22,2300.0,25.1821,25.1821,25.1522,25.1522,2300.0
2010-04-20 15:35:00,25.23,25.26,25.21,25.24,7300.0,25.1621,25.192,25.1422,25.1721,7300.0
2010-04-20 15:40:00,25.25,25.26,25.19,25.2,27600.0,25.1821,25.192,25.1222,25.1322,27600.0
2010-04-20 15:45:00,25.21,25.24,25.18,25.2,21000.0,25.1422,25.1721,25.1123,25.1322,21000.0
2010-04-20 15:50:00,25.21,25.22,25.19,25.21,32700.0,25.1422,25.1522,25.1222,25.1422,32700.0
2010-04-20 15:55:00,25.21,25.21,25.14,25.15,32900.0,25.1422,25.1422,25.0724,25.0823,32900.0
2010-04-21 09:30:00,25.1,25.1,24.81,24.95,8500.0,25.0325,25.0325,24.7433,24.8829,8500.0
2010-04-21 09:35:00,24.97,25.01,24.8,24.91,4200.0,24.9028,24.9427,24.7333,24.843,4200.0
2010-04-21 09:40:00,24.85,24.88,24.78,24.81,5100.0,24.7831,24.8131,24.7133,24.7433,5100.0
2010-04-21 09:45:00,24.82,24.95,24.82,24.92,6300.0,24.7532,24.8829,24.7532,24.853,6300.0
2010-04-21 09:50:00,24.96,25.1,24.96,24.99,1100.0,24.8929,25.0325,24.8929,24.9228,1100.0
2010-04-21 09:55:00,25.04,25.04,25.01,25.02,1700.0,24.9726,24.9726,24.9427,24.9527,1700.0
2010-04-21 10:00:00,25.03,25.03,24.86,24.88,7400.0,24.9627,24.9627,24.7931,24.8131,7400.0
2010-04-21 10:05:00,24.83,24.96,24.83,24.96,1900.0,24.7632,24.8929,24.7632,24.8929,1900.0
2010-04-21 10:10:00,24.93,25.01,24.92,25.0,1600.0,24.8629,24.9427,24.853,24.9327,1600.0
2010-04-21 10:15:00,25.0,25.0,24.91,24.93,1900.0,24.9327,24.9327,24.843,24.8629,1900.0
2010-04-21 10:20:00,24.87,24.89,24.78,24.78,1600.0,24.8031,24.823,24.7133,24.7133,1600.0
2010-04-21 10:25:00,24.78,24.81,24.71,24.71,5000.0,24.7133,24.7433,24.6435,24.6435,5000.0
2010-04-21 10:30:00,24.69,24.74,24.62,24.73,5100.0,24.6236,24.6734,24.5538,24.6635,5100.0
2010-04-21 10:35:00,24.73,24.9,24.68,24.76,12200.0,24.6635,24.833,24.6136,24.6934,12200.0
2010-04-21 10:40:00,24.77,24.84,24.76,24.77,3400.0,24.7034,24.7732,24.6934,24.7034,3400.0
2010-04-21 10:45:00,24.81,24.81,24.79,24.8,1300.0,24.7433,24.7433,24.7233,24.7333,1300.0
2010-04-21 10:50:00,24.8,24.8,24.73,24.73,8600.0,24.7333,24.7333,24.6635,24.6635,8600.0
2010-04-21 10:55:00,24.73,24.78,24.73,24.77,2200.0,24.6635,24.7133,24.6635,24.7034,2200.0
2010-04-21 11:00:00,24.79,24.8,24.76,24.78,3300.0,24.7233,24.7333,24.6934,24.7133,3300.0
2010-04-21 11:05:00,24.75,24.79,24.74,24.78,1400.0,24.6834,24.7233,24.6734,24.7133,1400.0
2010-04-21 11:10:00,24.79,24.79,24.74,24.77,2900.0,24.7233,24.7233,24.6734,24.7034,2900.0
2010-04-21 11:15:00,24.78,24.83,24.76,24.78,5500.0,24.7133,24.7632,24.6934,24.7133,5500.0
2010-04-21 11:20:00,24.78,24.81,24.78,24.79,2100.0,24.7133,24.7433,24.7133,24.7233,2100.0
2010-04-21 11:25:00,24.8,24.8,24.65,24.65,8700.0,24.7333,24.7333,24.5837,24.5837,8700.0
2010-04-21 11:30:00,24.65,24.67,24.58,24.61,3700.0,24.5837,24.6036,24.5139,24.5438,3700.0
2010-04-21 11:35:00,24.59,24.68,24.47,24.52,4400.0,24.5238,24.6136,24.4042,24.454,4400.0
2010-04-21 11:40:00,24.53,24.53,24.46,24.46,2000.0,24.464,24.464,24.3942,24.3942,2000.0
2010-04-21 11:45:00,24.46,24.51,24.43,24.5,4200.0,24.3942,24.4441,24.3643,24.4341,4200.0
2010-04-21 11:50:00,24.53,24.59,24.5,24.58,14900.0,24.464,24.5238,24.4341,24.5139,14900.0
2010-04-21 11:55:00,24.58,24.62,24.53,24.54,4200.0,24.5139,24.5538,24.464,24.474,4200.0
2010-04-21 12:00:00,24.58,24.61,24.5,24.6,23300.0,24.5139,24.5438,24.4341,24.5338,23300.0
2010-04-21 12:05:00,24.58,24.64,24.57,24.61,11900.0,24.5139,24.5737,24.5039,24.5438,11900.0
2010-04-21 12:10:00,24.63,24.66,24.62,24.65,3000.0,24.5637,24.5937,24.5538,24.5837,3000.0
2010-04-21 12:15:00,24.67,24.74,24.64,24.74,7800.0,24.6036,24.6734,24.5737,24.6734,7800.0
2010-04-21 12:20:00,24.73,24.79,24.67,24.69,8900.0,24.6635,24.7233,24.6036,24.6236,8900.0
2010-04-21 12:25:00,24.7,24.79,24.7,24.75,4600.0,24.6336,24.7233,24.6336,24.6834,4600.0
2010-04-21 12:30:00,24.77,24.79,24.74,24.78,5300.0,24.7034,24.7233,24.6734,24.7133,5300.0
2010-04-21 12:35:00,24.77,24.81,24.76,24.76,1800.0,24.7034,24.7433,24.6934,24.6934,1800.0
2010-04-21 12:40:00,24.79,24.79,24.73,24.74,1100.0,24.7233,24.7233,24.6635,24.6734,1100.0
2010-04-21 12:45:00,24.75,24.75,24.71,24.71,3200.0,24.6834,24.6834,24.6435,24.6435,3200.0
2010-04-21 12:50:00,24.73,24.73,24.68,24.7,2700.0,24.6635,24.6635,24.6136,24.6336,2700.0
2010-04-21 12:55:00,24.7,24.7,24.7,24.7,200.0,24.6336,24.6336,24.6336,24.6336,200.0
2010-04-21 13:00:00,24.67,24.68,24.61,24.61,1000.0,24.6036,24.6136,24.5438,24.5438,1000.0
2010-04-21 13:05:00,24.64,24.64,24.56,24.56,800.0,24.5737,24.5737,24.4939,24.4939,800.0
2010-04-21 13:10:00,24.56,24.56,24.5,24.5,1800.0,24.4939,24.4939,24.4341,24.4341,1800.0
2010-04-21 13:15:00,24.47,24.56,24.46,24.56,2000.0,24.4042,24.4939,24.3942,24.4939,2000.0
2010-04-21 13:20:00,24.58,24.65,24.58,24.63,2800.0,24.5139,24.5837,24.5139,24.5637,2800.0
2010-04-21 13:25:00,24.6,24.62,24.57,24.62,1000.0,24.5338,24.5538,24.5039,24.5538,1000.0
2010-04-21 13:30:00,24.64,24.7,24.63,24.7,6800.0,24.5737,24.6336,24.5637,24.6336,6800.0
2010-04-21 13:35:00,24.69,24.69,24.66,24.68,3300.0,24.6236,24.6236,24.5937,24.6136,3300.0
2010-04-21 13:40:00,24.67,24.67,24.63,24.66,1100.0,24.6036,24.6036,24.5637,24.5937,1100.0
2010-04-21 13:45:00,24.66,24.68,24.63,24.66,2100.0,24.5937,24.6136,24.5637,24.5937,2100.0
2010-04-21 13:50:00,24.66,24.66,24.63,24.63,1000.0,24.5937,24.5937,24.5637,24.5637,1000.0
2010-04-21 13:55:00,24.63,24.65,24.62,24.64,3500.0,24.5637,24.5837,24.5538,24.5737,3500.0
2010-04-21 14:00:00,24.63,24.65,24.63,24.64,2100.0,24.5637,24.5837,24.5637,24.5737,2100.0
2010-04-21 14:05:00,24.64,24.65,24.63,24.65,2200.0,24.5737,24.5837,24.5637,24.5837,2200.0
2010-04-21 14:10:00,24.63,24.63,24.53,24.53,2500.0,24.5637,24.5637,24.464,24.464,2500.0
2010-04-21 14:15:00,24.52,24.52,24.44,24.46,2700.0,24.454,24.454,24.3742,24.3942,2700.0
2010-04-21 14:20:00,24.46,24.46,24.44,24.45,2100.0,24.3942,24.3942,24.3742,24.3842,2100.0
2010-04-21 14:25:00,24.43,24.44,24.41,24.43,3400.0,24.3643,24.3742,24.3443,24.3643,3400.0
2010-04-21 14:30:00,24.41,24.48,24.4,24.45,3000.0,24.3443,24.4141,24.3344,24.3842,3000.0
2010-04-21 14:35:00,24.45,24.47,24.42,24.46,1900.0,24.3842,24.4042,24.3543,24.3942,1900.0
2010-04-21 14:40:00,24.47,24.49,24.47,24.48,900.0,24.4042,24.4241,24.4042,24.4141,900.0
2010-04-21 14:45:00,24.48,24.49,24.45,24.48,1400.0,24.4141,24.4241,24.3842,24.4141,1400.0
2010-04-21 14:50:00,24.49,24.49,24.47,24.48,2200.0,24.4241,24.4241,24.4042,24.4141,2200.0
2010-04-21 14:55:00,24.48,24.51,24.46,24.49,9900.0,24.4141,24.4441,24.3942,24.4241,9900.0
2010-04-21 15:00:00,24.49,24.55,24.49,24.53,11900.0,24.4241,24.484,24.4241,24.464,11900.0
2010-04-21 15:05:00,24.53,24.56,24.51,24.54,18900.0,24.464,24.4939,24.4441,24.474,18900.0
2010-04-21 15:10:00,24.54,24.54,24.48,24.5,13200.0,24.474,24.474,24.4141,24.4341,13200.0
2010-04-21 15:15:00,24.5,24.53,24.49,24.52,16100.0,24.4341,24.464,24.4241,24.454,16100.0
2010-04-21 15:20:00,24.5,24.52,24.47,24.49,12000.0,24.4341,24.454,24.4042,24.4241,12000.0
2010-04-21 15:25:00,24.48,24.5,24.46,24.48,14400.0,24.4141,24.4341,24.3942,24.4141,14400.0
2010-04-21 15:30:00,24.47,24.56,24.47,24.53,12100.0,24.4042,24.4939,24.4042,24.464,12100.0
2010-04-21 15:35:00,24.52,24.54,24.49,24.51,13700.0,24.454,24.474,24.4241,24.4441,13700.0
2010-04-21 15:40:00,24.5,24.51,24.46,24.48,19000.0,24.4341,24.4441,24.3942,24.4141,19000.0
2010-04-21 15:45:00,24.49,24.51,24.48,24.5,17800.0,24.4241,24.4441,24.4141,24.4341,17800.0
2010-04-21 15:50:00,24.5,24.51,24.48,24.5,20800.0,24.4341,24.4441,24.4141,24.4341,20800.0
2010-04-21 15:55:00,24.49,24.52,24.41,24.43,55800.0,24.4241,24.454,24.3443,24.3643,55800.0
2010-04-22 09:30:00,24.27,24.27,23.89,24.03,24100.0,24.2047,24.2047,23.8257,23.9654,24100.0
2010-04-22 09:35:00,24.02,24.12,23.94,24.06,3400.0,23.9554,24.0551,23.8756,23.9953,3400.0
2010-04-22 09:40:00,24.07,24.07,23.72,23.79,19500.0,24.0052,24.0052,23.6562,23.726,19500.0
2010-04-22 09:45:00,23.79,23.81,23.77,23.77,6200.0,23.726,23.7459,23.7061,23.7061,6200.0
2010-04-22 09:50:00,23.76,23.99,23.76,23.99,14800.0,23.6961,23.9255,23.6961,23.9255,14800.0
2010-04-22 09:55:00,23.99,24.09,23.99,24.03,2500.0,23.9255,24.0252,23.9255,23.9654,2500.0
2010-04-22 10:00:00,24.15,24.25,24.07,24.07,5800.0,24.085,24.1848,24.0052,24.0052,5800.0
2010-04-22 10:05:00,24.12,24.12,24.06,24.06,1400.0,24.0551,24.0551,23.9953,23.9953,1400.0
2010-04-22 10:10:00,24.08,24.23,24.06,24.21,5300.0,24.0152,24.1648,23.9953,24.1449,5300.0
2010-04-22 10:15:00,24.18,24.24,24.11,24.11,24500.0,24.1149,24.1748,24.0451,24.0451,24500.0
2010-04-22 10:20:00,24.1,24.11,23.99,24.05,2700.0,24.0352,24.0451,23.9255,23.9853,2700.0
2010-04-22 10:25:00,24.05,24.23,24.03,24.2,7700.0,23.9853,24.1648,23.9654,24.1349,7700.0
2010-04-22 10:30:00,24.21,24.22,24.05,24.19,7600.0,24.1449,24.1548,23.9853,24.1249,7600.0
2010-04-22 10:35:00,24.24,24.38,24.2,24.38,6600.0,24.1748,24.3144,24.1349,24.3144,6600.0
2010-04-22 10:40:00,24.34,24.36,24.29,24.29,2800.0,24.2745,24.2945,24.2247,24.2247,2800.0
2010-04-22 10:45:00,24.3,24.31,24.27,24.29,2000.0,24.2346,24.2446,24.2047,24.2247,2000.0
2010-04-22 10:50:00,24.27,24.3,24.25,24.29,1500.0,24.2047,24.2346,24.1848,24.2247,1500.0
2010-04-22 10:55:00,24.3,24.34,24.25,24.29,10600.0,24.2346,24.2745,24.1848,24.2247,10600.0
2010-04-22 11:00:00,24.25,24.3,24.22,24.23,2600.0,24.1848,24.2346,24.1548,24.1648,2600.0
2010-04-22 11:05:00,24.24,24.25,24.15,24.17,3500.0,24.1748,24.1848,24.085,24.105,3500.0
2010-04-22 11:10:00,24.17,24.19,24.15,24.15,1400.0,24.105,24.1249,24.085,24.085,1400.0
2010-04-22 11:15:00,24.08,24.15,24.08,24.14,12200.0,24.0152,24.085,24.0152,24.0751,12200.0
2010-04-22 11:20:00,24.14,24.14,24.01,24.08,3600.0,24.0751,24.0751,23.9454,24.0152,3600.0
2010-04-22 11:25:00,24.07,24.13,24.06,24.13,4900.0,24.0052,24.0651,23.9953,24.0651,4900.0
2010-04-22 11:30:00,24.13,24.13,24.06,24.11,2600.0,24.0651,24.0651,23.9953,24.0451,2600.0
2010-04-22 11:35:00,24.12,24.2,24.12,24.16,5500.0,24.0551,24.1349,24.0551,24.095,5500.0
2010-04-22 11:40:00,24.17,24.22,24.16,24.2,2700.0,24.105,24.1548,24.095,24.1349,2700.0
2010-04-22 11:45:00,24.2,24.27,24.2,24.21,10800.0,24.1349,24.2047,24.1349,24.1449,10800.0
2010-04-22 11:50:00,24.24,24.26,24.23,24.23,700.0,24.1748,24.1947,24.1648,24.1648,700.0
2010-04-22 11:55:00,24.23,24.25,24.19,24.19,1600.0,24.1648,24.1848,24.1249,24.1249,1600.0
2010-04-22 12:00:00,24.19,24.19,24.15,24.17,1500.0,24.1249,24.1249,24.085,24.105,1500.0
2010-04-22 12:05:00,24.18,24.27,24.17,24.25,1800.0,24.1149,24.2047,24.105,24.1848,1800.0
2010-04-22 12:10:00,24.24,24.24,24.2,24.2,2500.0,24.1748,24.1748,24.1349,24.1349,2500.0
2010-04-22 12:15:00,24.2,24.2,24.15,24.15,500.0,24.1349,24.1349,24.085,24.085,500.0
2010-04-22 12:20:00,24.12,24.22,24.12,24.21,1500.0,24.0551,24.1548,24.0551,24.1449,1500.0
2010-04-22 12:25:00,24.22,24.27,24.22,24.26,1200.0,24.1548,24.2047,24.1548,24.1947,1200.0
2010-04-22 12:30:00,24.26,24.31,24.26,24.31,600.0,24.1947,24.2446,24.1947,24.2446,600.0
2010-04-22 12:35:00,24.31,24.38,24.31,24.35,1700.0,24.2446,24.3144,24.2446,24.2845,1700.0
2010-04-22 12:40:00,24.32,24.33,24.3,24.32,2300.0,24.2546,24.2645,24.2346,24.2546,2300.0
2010-04-22 12:45:00,24.31,24.36,24.31,24.35,4500.0,24.2446,24.2945,24.2446,24.2845,4500.0
2010-04-22 12:50:00,24.36,24.37,24.35,24.37,2200.0,24.2945,24.3044,24.2845,24.3044,2200.0
2010-04-22 12:55:00,24.38,24.39,24.37,24.39,1000.0,24.3144,24.3244,24.3044,24.3244,1000.0
2010-04-22 13:00:00,24.4,24.46,24.4,24.45,1400.0,24.3344,24.3942,24.3344,24.3842,1400.0
2010-04-22 13:05:00,24.46,24.56,24.46,24.55,1400.0,24.3942,24.4939,24.3942,24.484,1400.0
2010-04-22 13:10:00,24.54,24.55,24.52,24.55,1400.0,24.474,24.484,24.454,24.484,1400.0
2010-04-22 13:15:00,24.57,24.62,24.57,24.6,1100.0,24.5039,24.5538,24.5039,24.5338,1100.0
2010-04-22 13:20:00,24.59,24.66,24.59,24.6,5200.0,24.5238,24.5937,24.5238,24.5338,5200.0
2010-04-22 13:25:00,24.57,24.65,24.55,24.65,18800.0,24.5039,24.5837,24.484,24.5837,18800.0
2010-04-22 13:30:00,24.67,24.7,24.65,24.65,4900.0,24.6036,24.6336,24.5837,24.5837,4900.0
2010-04-22 13:35:00,24.66,24.7,24.66,24.7,1200.0,24.5937,24.6336,24.5937,24.6336,1200.0
2010-04-22 13:40:00,24.69,24.7,24.63,24.64,1800.0,24.6236,24.6336,24.5637,24.5737,1800.0
2010-04-22 13:45:00,24.64,24.77,24.64,24.77,4300.0,24.5737,24.7034,24.5737,24.7034,4300.0
2010-04-22 13:50:00,24.77,24.8,24.76,24.79,2600.0,24.7034,24.7333,24.6934,24.7233,2600.0
2010-04-22 13:55:00,24.8,24.83,24.8,24.81,6300.0,24.7333,24.7632,24.7333,24.7433,6300.0
2010-04-22 14:00:00,24.8,24.82,24.66,24.68,7200.0,24.7333,24.7532,24.5937,24.6136,7200.0
2010-04-22 14:05:00,24.66,24.66,24.63,24.65,12100.0,24.5937,24.5937,24.5637,24.5837,12100.0
2010-04-22 14:10:00,24.64,24.81,24.64,24.79,12100.0,24.5737,24.7433,24.5737,24.7233,12100.0
2010-04-22 14:15:00,24.83,24.83,24.79,24.83,2900.0,24.7632,24.7632,24.7233,24.7632,2900.0
2010-04-22 14:20:00,24.82,24.82,24.8,24.81,1300.0,24.7532,24.7532,24.7333,24.7433,1300.0
2010-04-22 14:25:00,24.8,24.9,24.8,24.9,1900.0,24.7333,24.833,24.7333,24.833,1900.0
2010-04-22 14:30:00,24.91,24.92,24.84,24.86,2300.0,24.843,24.853,24.7732,24.7931,2300.0
2010-04-22 14:35:00,24.85,24.85,24.75,24.75,2000.0,24.7831,24.7831,24.6834,24.6834,2000.0
2010-04-22 14:40:00,24.74,24.75,24.66,24.66,1400.0,24.6734,24.6834,24.5937,24.5937,1400.0
2010-04-22 14:45:00,24.66,24.67,24.64,24.64,1200.0,24.5937,24.6036,24.5737,24.5737,1200.0
2010-04-22 14:50:00,24.64,24.64,24.62,24.62,3000.0,24.5737,24.5737,24.5538,24.5538,3000.0
2010-04-22 14:55:00,24.61,24.63,24.54,24.54,2800.0,24.5438,24.5637,24.474,24.474,2800.0
2010-04-22 15:00:00,24.56,24.7,24.56,24.7,2900.0,24.4939,24.6336,24.4939,24.6336,2900.0
2010-04-22 15:05:00,24.71,24.77,24.69,24.69,4300.0,24.6435,24.7034,24.6236,24.6236,4300.0
2010-04-22 15:10:00,24.7,24.74,24.68,24.74,2300.0,24.6336,24.6734,24.6136,24.6734,2300.0
2010-04-22 15:15:00,24.75,24.77,24.73,24.75,2300.0,24.6834,24.7034,24.6635,24.6834,2300.0
2010-04-22 15:20:00,24.74,24.83,24.74,24.77,12100.0,24.6734,24.7632,24.6734,24.7034,12100.0
2010-04-22 15:25:00,24.76,24.76,24.72,24.73,6300.0,24.6934,24.6934,24.6535,24.6635,6300.0
2010-04-22 15:30:00,24.73,24.74,24.72,24.73,7400.0,24.6635,24.6734,24.6535,24.6635,7400.0
2010-04-22 15:35:00,24.73,24.73,24.62,24.62,7000.0,24.6635,24.6635,24.5538,24.5538,7000.0
2010-04-22 15:40:00,24.62,24.62,24.48,24.54,31600.0,24.5538,24.5538,24.4141,24.474,31600.0
2010-04-22 15:45:00,24.55,24.55,24.44,24.46,13800.0,24.484,24.484,24.3742,24.3942,13800.0
2010-04-22 15:50:00,24.46,24.51,24.43,24.46,16800.0,24.3942,24.4441,24.3643,24.3942,16800.0
2010-04-22 15:55:00,24.46,24.56,24.46,24.56,26700.0,24.3942,24.4939,24.3942,24.4939,26700.0
2010-04-23 09:30:00,24.5,24.53,24.42,24.49,3900.0,24.4341,24.464,24.3543,24.4241,3900.0
2010-04-23 09:35:00,24.51,24.52,24.44,24.5,2000.0,24.4441,24.454,24.3742,24.4341,2000.0
2010-04-23 09:40:00,24.44,24.46,24.32,24.32,4600.0,24.3742,24.3942,24.2546,24.2546,4600.0
2010-04-23 09:45:00,24.3,24.48,24.3,24.48,2900.0,24.2346,24.4141,24.2346,24.4141,2900.0
2010-04-23 09:50:00,24.5,24.64,24.5,24.64,3000.0,24.4341,24.5737,24.4341,24.5737,3000.0
2010-04-23 09:55:00,24.64,24.65,24.57,24.61,1500.0,24.5737,24.5837,24.5039,24.5438,1500.0
2010-04-23 10:00:00,24.64,24.85,24.64,24.84,3400.0,24.5737,24.7831,24.5737,24.7732,3400.0
2010-04-23 10:05:00,24.87,24.87,24.83,24.86,900.0,24.8031,24.8031,24.7632,24.7931,900.0
2010-04-23 10:10:00,24.95,25.04,24.95,24.99,1900.0,24.8829,24.9726,24.8829,24.9228,1900.0
2010-04-23 10:15:00,24.99,25.03,24.94,24.94,2100.0,24.9228,24.9627,24.8729,24.8729,2100.0
2010-04-23 10:20:00,24.92,24.94,24.91,24.94,1200.0,24.853,24.8729,24.843,24.8729,1200.0
2010-04-23 10:25:00,24.94,24.94,24.89,24.89,3100.0,24.8729,24.8729,24.823,24.823,3100.0
2010-04-23 10:30:00,24.88,24.91,24.86,24.86,1500.0,24.8131,24.843,24.7931,24.7931,1500.0
2010-04-23 10:35:00,24.87,24.87,24.82,24.86,3100.0,24.8031,24.8031,24.7532,24.7931,3100.0
2010-04-23 10:40:00,24.89,24.94,24.89,24.91,900.0,24.823,24.8729,24.823,24.843,900.0
2010-04-23 10:45:00,24.91,24.91,24.75,24.77,1300.0,24.843,24.843,24.6834,24.7034,1300.0
2010-04-23 10:50:00,24.75,24.75,24.67,24.67,1300.0,24.6834,24.6834,24.6036,24.6036,1300.0
2010-04-23 10:55:00,24.69,24.69,24.69,24.69,200.0,24.6236,24.6236,24.6236,24.6236,200.0
2010-04-23 11:00:00,24.68,24.68,24.63,24.66,2000.0,24.6136,24.6136,24.5637,24.5937,2000.0
2010-04-23 11:05:00,24.65,24.65,24.59,24.63,4400.0,24.5837,24.5837,24.5238,24.5637,4400.0
2010-04-23 11:10:00,24.64,24.73,24.62,24.73,1700.0,24.5737,24.6635,24.5538,24.6635,1700.0
2010-04-23 11:15:00,24.73,24.75,24.71,24.75,1700.0,24.6635,24.6834,24.6435,24.6834,1700.0
2010-04-23 11:20:00,24.75,24.75,24.72,24.72,1200.0,24.6834,24.6834,24.6535,24.6535,1200.0
2010-04-23 11:25:00,24.71,24.71,24.6,24.62,3800.0,24.6435,24.6435,24.5338,24.5538,3800.0
2010-04-23 11:30:00,24.63,24.63,24.54,24.54,2500.0,24.5637,24.5637,24.474,24.474,2500.0
2010-04-23 11:35:00,24.53,24.64,24.52,24.64,1600.0,24.464,24.5737,24.454,24.5737,1600.0
2010-04-23 11:40:00,24.68,24.7,24.65,24.7,1100.0,24.6136,24.6336,24.5837,24.6336,1100.0
2010-04-23 11:45:00,24.69,24.74,24.69,24.73,1300.0,24.6236,24.6734,24.6236,24.6635,1300.0
2010-04-23 11:50:00,24.72,24.72,24.71,24.71,500.0,24.6535,24.6535,24.6435,24.6435,500.0
2010-04-23 11:55:00,24.69,24.7,24.68,24.68,2700.0,24.6236,24.6336,24.6136,24.6136,2700.0
2010-04-23 12:00:00,24.7,24.73,24.7,24.7,3200.0,24.6336,24.6635,24.6336,24.6336,3200.0
2010-04-23 12:05:00,24.69,24.71,24.69,24.71,3500.0,24.6236,24.6435,24.6236,24.6435,3500.0
2010-04-23 12:10:00,24.7,24.72,24.7,24.71,700.0,24.6336,24.6535,24.6336,24.6435,700.0
2010-04-23 12:15:00,24.73,24.81,24.73,24.8,2000.0,24.6635,24.7433,24.6635,24.7333,2000.0
2010-04-23 12:20:00,24.81,24.81,24.76,24.78,1000.0,24.7433,24.7433,24.6934,24.7133,1000.0
2010-04-23 12:25:00,24.81,24.81,24.78,24.78,900.0,24.7433,24.7433,24.7133,24.7133,900.0
2010-04-23 12:30:00,24.78,24.79,24.78,24.78,700.0,24.7133,24.7233,24.7133,24.7133,700.0
2010-04-23 12:35:00,24.77,24.77,24.76,24.76,600.0,24.7034,24.7034,24.6934,24.6934,600.0
2010-04-23 12:40:00,24.77,24.79,24.76,24.79,5000.0,24.7034,24.7233,24.6934,24.7233,5000.0
2010-04-23 12:45:00,24.78,24.8,24.78,24.8,800.0,24.7133,24.7333,24.7133,24.7333,800.0
2010-04-23 12:50:00,24.79,24.79,24.75,24.75,1200.0,24.7233,24.7233,24.6834,24.6834,1200.0
2010-04-23 12:55:00,24.74,24.78,24.74,24.77,5000.0,24.6734,24.7133,24.6734,24.7034,5000.0
2010-04-23 13:00:00,24.77,24.83,24.75,24.82,1800.0,24.7034,24.7632,24.6834,24.7532,1800.0
2010-04-23 13:05:00,24.83,24.83,24.78,24.8,1600.0,24.7632,24.7632,24.7133,24.7333,1600.0
2010-04-23 13:10:00,24.79,24.79,24.77,24.77,400.0,24.7233,24.7233,24.7034,24.7034,400.0
2010-04-23 13:15:00,24.79,24.81,24.76,24.78,8600.0,24.7233,24.7433,24.6934,24.7133,8600.0
2010-04-23 13:20:00,24.78,24.78,24.72,24.74,3200.0,24.7133,24.7133,24.6535,24.6734,3200.0
2010-04-23 13:25:00,24.73,24.77,24.73,24.76,2300.0,24.6635,24.7034,24.6635,24.6934,2300.0
2010-04-23 13:30:00,24.76,24.79,24.74,24.76,9100.0,24.6934,24.7233,24.6734,24.6934,9100.0
2010-04-23 13:35:00,24.75,24.76,24.73,24.75,1300.0,24.6834,24.6934,24.6635,24.6834,1300.0
2010-04-23 13:40:00,24.74,24.78,24.73,24.73,4100.0,24.6734,24.7133,24.6635,24.6635,4100.0
2010-04-23 13:45:00,24.72,24.72,24.69,24.69,500.0,24.6535,24.6535,24.6236,24.6236,500.0
2010-04-23 13:50:00,24.7,24.7,24.68,24.69,2100.0,24.6336,24.6336,24.6136,24.6236,2100.0
2010-04-23 13:55:00,24.7,24.74,24.7,24.74,1200.0,24.6336,24.6734,24.6336,24.6734,1200.0
2010-04-23 14:00:00,24.72,24.72,24.69,24.7,1300.0,24.6535,24.6535,24.6236,24.6336,1300.0
2010-04-23 14:05:00,24.7,24.7,24.7,24.7,900.0,24.6336,24.6336,24.6336,24.6336,900.0
2010-04-23 14:10:00,24.69,24.7,24.68,24.68,2000.0,24.6236,24.6336,24.6136,24.6136,2000.0
2010-04-23 14:15:00,24.68,24.69,24.68,24.69,300.0,24.6136,24.6236,24.6136,24.6236,300.0
2010-04-23 14:20:00,24.68,24.68,24.66,24.66,1300.0,24.6136,24.6136,24.5937,24.5937,1300.0
2010-04-23 14:25:00,24.66,24.66,24.65,24.65,600.0,24.5937,24.5937,24.5837,24.5837,600.0
2010-04-23 14:30:00,24.64,24.66,24.64,24.64,1800.0,24.5737,24.5937,24.5737,24.5737,1800.0
2010-04-23 14:35:00,24.65,24.65,24.63,24.63,2200.0,24.5837,24.5837,24.5637,24.5637,2200.0
2010-04-23 14:40:00,24.62,24.64,24.61,24.61,900.0,24.5538,24.5737,24.5438,24.5438,900.0
2010-04-23 14:45:00,24.64,24.7,24.64,24.68,2600.0,24.5737,24.6336,24.5737,24.6136,2600.0
2010-04-23 14:50:00,24.66,24.72,24.66,24.72,6800.0,24.5937,24.6535,24.5937,24.6535,6800.0
2010-04-23 14:55:00,24.72,24.75,24.72,24.74,2300.0,24.6535,24.6834,24.6535,24.6734,2300.0
2010-04-23 15:00:00,24.75,24.75,24.73,24.74,5300.0,24.6834,24.6834,24.6635,24.6734,5300.0
2010-04-23 15:05:00,24.74,24.74,24.69,24.69,2900.0,24.6734,24.6734,24.6236,24.6236,2900.0
2010-04-23 15:10:00,24.69,24.7,24.69,24.7,2100.0,24.6236,24.6336,24.6236,24.6336,2100.0
2010-04-23 15:15:00,24.7,24.7,24.67,24.69,4700.0,24.6336,24.6336,24.6036,24.6236,4700.0
2010-04-23 15:20:00,24.7,24.7,24.67,24.7,800.0,24.6336,24.6336,24.6036,24.6336,800.0
2010-04-23 15:25:00,24.7,24.7,24.69,24.7,4700.0,24.6336,24.6336,24.6236,24.6336,4700.0
2010-04-23 15:30:00,24.7,24.71,24.69,24.71,6100.0,24.6336,24.6435,24.6236,24.6435,6100.0
2010-04-23 15:35:00,24.71,24.72,24.68,24.68,4400.0,24.6435,24.6535,24.6136,24.6136,4400.0
2010-04-23 15:40:00,24.68,24.68,24.62,24.64,5800.0,24.6136,24.6136,24.5538,24.5737,5800.0
2010-04-23 15:45:00,24.65,24.75,24.64,24.72,20600.0,24.5837,24.6834,24.5737,24.6535,20600.0
2010-04-23 15:50:00,24.72,24.76,24.69,24.76,18300.0,24.6535,24.6934,24.6236,24.6934,18300.0
2010-04-23 15:55:00,24.76,24.77,24.71,24.77,38300.0,24.6934,24.7034,24.6435,24.7034,38300.0
2010-04-26 09:30:00,24.7,24.7,24.6,24.61,2500.0,24.6336,24.6336,24.5338,24.5438,2500.0
2010-04-26 09:35:00,24.66,24.69,24.65,24.69,1000.0,24.5937,24.6236,24.5837,24.6236,1000.0
2010-04-26 09:40:00,24.73,24.79,24.73,24.79,1600.0,24.6635,24.7233,24.6635,24.7233,1600.0
2010-04-26 09:45:00,24.79,24.8,24.73,24.75,27400.0,24.7233,24.7333,24.6635,24.6834,27400.0
2010-04-26 09:50:00,24.76,24.88,24.75,24.88,6600.0,24.6934,24.8131,24.6834,24.8131,6600.0
2010-04-26 09:55:00,24.92,24.94,24.92,24.94,1700.0,24.853,24.8729,24.853,24.8729,1700.0
2010-04-26 10:00:00,24.96,25.01,24.96,25.01,1200.0,24.8929,24.9427,24.8929,24.9427,1200.0
2010-04-26 10:05:00,25.0,25.0,25.0,25.0,100.0,24.9327,24.9327,24.9327,24.9327,100.0
2010-04-26 10:10:00,25.05,25.12,25.05,25.1,1800.0,24.9826,25.0524,24.9826,25.0325,1800.0
2010-04-26 10:15:00,25.09,25.1,24.96,24.96,2700.0,25.0225,25.0325,24.8929,24.8929,2700.0
2010-04-26 10:20:00,24.94,25.01,24.88,25.01,1800.0,24.8729,24.9427,24.8131,24.9427,1800.0
2010-04-26 10:25:00,25.01,25.14,25.01,25.1,1900.0,24.9427,25.0724,24.9427,25.0325,1900.0
2010-04-26 10:30:00,25.09,25.21,25.08,25.17,3300.0,25.0225,25.1422,25.0125,25.1023,3300.0
2010-04-26 10:35:00,25.2,25.34,25.18,25.25,9300.0,25.1322,25.2718,25.1123,25.1821,9300.0
2010-04-26 10:40:00,25.23,25.3,25.21,25.29,4000.0,25.1621,25.2319,25.1422,25.222,4000.0
2010-04-26 10:45:00,25.28,25.28,25.24,25.25,600.0,25.212,25.212,25.1721,25.1821,600.0
2010-04-26 10:50:00,25.27,25.27,25.27,25.27,100.0,25.202,25.202,25.202,25.202,100.0
2010-04-26 10:55:00,25.28,25.28,25.2,25.21,900.0,25.212,25.212,25.1322,25.1422,900.0
2010-04-26 11:00:00,25.21,25.21,25.16,25.16,400.0,25.1422,25.1422,25.0923,25.0923,400.0
2010-04-26 11:05:00,25.2,25.2,25.16,25.17,800.0,25.1322,25.1322,25.0923,25.1023,800.0
2010-04-26 11:10:00,25.17,25.17,25.14,25.14,1000.0,25.1023,25.1023,25.0724,25.0724,1000.0
2010-04-26 11:15:00,25.06,25.06,25.04,25.04,200.0,24.9926,24.9926,24.9726,24.9726,200.0
2010-04-26 11:20:00,24.97,24.97,24.97,24.97,200.0,24.9028,24.9028,24.9028,24.9028,200.0
2010-04-26 11:25:00,24.93,24.94,24.88,24.91,800.0,24.8629,24.8729,24.8131,24.843,800.0
2010-04-26 11:30:00,24.91,24.93,24.91,24.93,1300.0,24.843,24.8629,24.843,24.8629,1300.0
2010-04-26 11:35:00,24.92,25.02,24.91,25.02,3200.0,24.853,24.9527,24.843,24.9527,3200.0
2010-04-26 11:40:00,25.01,25.05,25.0,25.05,2700.0,24.9427,24.9826,24.9327,24.9826,2700.0
2010-04-26 11:45:00,25.05,25.08,25.03,25.06,2400.0,24.9826,25.0125,24.9627,24.9926,2400.0
2010-04-26 11:50:00,25.08,25.1,25.02,25.02,3300.0,25.0125,25.0325,24.9527,24.9527,3300.0
2010-04-26 11:55:00,24.99,24.99,24.96,24.98,1200.0,24.9228,24.9228,24.8929,24.9128,1200.0
2010-04-26 12:00:00,25.0,25.0,25.0,25.0,400.0,24.9327,24.9327,24.9327,24.9327,400.0
2010-04-26 12:05:00,25.0,25.05,25.0,25.04,1600.0,24.9327,24.9826,24.9327,24.9726,1600.0
2010-04-26 12:10:00,25.02,25.02,25.02,25.02,600.0,24.9527,24.9527,24.9527,24.9527,600.0
2010-04-26 12:15:00,25.02,25.02,24.94,24.94,700.0,24.9527,24.9527,24.8729,24.8729,700.0
2010-04-26 12:20:00,24.91,24.91,24.88,24.88,800.0,24.843,24.843,24.8131,24.8131,800.0
2010-04-26 12:25:00,24.9,24.99,24.89,24.98,21100.0,24.833,24.9228,24.823,24.9128,21100.0
2010-04-26 12:30:00,24.95,25.12,24.95,25.08,5800.0,24.8829,25.0524,24.8829,25.0125,5800.0
2010-04-26 12:35:00,25.08,25.15,25.07,25.1,1500.0,25.0125,25.0823,25.0026,25.0325,1500.0
2010-04-26 12:40:00,25.1,25.1,25.1,25.1,100.0,25.0325,25.0325,25.0325,25.0325,100.0
2010-04-26 12:45:00,25.04,25.07,25.0,25.04,1300.0,24.9726,25.0026,24.9327,24.9726,1300.0
2010-04-26 12:50:00,25.05,25.11,25.05,25.11,1300.0,24.9826,25.0424,24.9826,25.0424,1300.0
2010-04-26 12:55:00,25.1,25.12,25.08,25.11,1200.0,25.0325,25.0524,25.0125,25.0424,1200.0
2010-04-26 13:00:00,25.1,25.11,25.09,25.09,1100.0,25.0325,25.0424,25.0225,25.0225,1100.0
2010-04-26 13:05:00,25.08,25.09,25.08,25.09,1100.0,25.0125,25.0225,25.0125,25.0225,1100.0
2010-04-26 13:10:00,25.1,25.1,25.1,25.1,100.0,25.0325,25.0325,25.0325,25.0325,100.0
2010-04-26 13:15:00,25.14,25.16,25.14,25.16,500.0,25.0724,25.0923,25.0724,25.0923,500.0
2010-04-26 13:20:00,25.16,25.16,25.16,25.16,0.0,25.0923,25.0923,25.0923,25.0923,0.0
2010-04-26 13:25:00,25.15,25.15,25.15,25.15,200.0,25.0823,25.0823,25.0823,25.0823,200.0
2010-04-26 13:30:00,25.15,25.15,25.12,25.12,800.0,25.0823,25.0823,25.0524,25.0524,800.0
2010-04-26 13:35:00,25.11,25.11,25.03,25.04,2800.0,25.0424,25.0424,24.9627,24.9726,2800.0
2010-04-26 13:40:00,25.0,25.0,24.95,24.95,5400.0,24.9327,24.9327,24.8829,24.8829,5400.0
2010-04-26 13:45:00,24.95,25.02,24.95,24.99,2500.0,24.8829,24.9527,24.8829,24.9228,2500.0
2010-04-26 13:50:00,25.02,25.02,24.98,24.99,2000.0,24.9527,24.9527,24.9128,24.9228,2000.0
2010-04-26 13:55:00,25.03,25.03,25.0,25.01,2500.0,24.9627,24.9627,24.9327,24.9427,2500.0
2010-04-26 14:00:00,25.0,25.0,25.0,25.0,1200.0,24.9327,24.9327,24.9327,24.9327,1200.0
2010-04-26 14:05:00,25.0,25.0,24.97,24.97,7900.0,24.9327,24.9327,24.9028,24.9028,7900.0
2010-04-26 14:10:00,24.97,25.0,24.96,24.99,2200.0,24.9028,24.9327,24.8929,24.9228,2200.0
2010-04-26 14:15:00,25.0,25.06,25.0,25.06,800.0,24.9327,24.9926,24.9327,24.9926,800.0
2010-04-26 14:20:00,25.05,25.09,25.04,25.09,6000.0,24.9826,25.0225,24.9726,25.0225,6000.0
2010-04-26 14:25:00,25.1,25.1,25.07,25.08,3400.0,25.0325,25.0325,25.0026,25.0125,3400.0
2010-04-26 14:30:00,25.08,25.08,25.07,25.07,900.0,25.0125,25.0125,25.0026,25.0026,900.0
2010-04-26 14:35:00,25.07,25.07,25.06,25.06,2200.0,25.0026,25.0026,24.9926,24.9926,2200.0
2010-04-26 14:40:00,25.06,25.11,25.06,25.08,1200.0,24.9926,25.0424,24.9926,25.0125,1200.0
2010-04-26 14:45:00,25.08,25.1,25.08,25.1,400.0,25.0125,25.0325,25.0125,25.0325,400.0
2010-04-26 14:50:00,25.12,25.12,25.1,25.11,2100.0,25.0524,25.0524,25.0325,25.0424,2100.0
2010-04-26 14:55:00,25.09,25.1,24.97,25.0,4300.0,25.0225,25.0325,24.9028,24.9327,4300.0
2010-04-26 15:00:00,24.98,24.99,24.95,24.96,5100.0,24.9128,24.9228,24.8829,24.8929,5100.0
2010-04-26 15:05:00,24.96,25.0,24.96,24.96,6500.0,24.8929,24.9327,24.8929,24.8929,6500.0
2010-04-26 15:10:00,24.96,24.96,24.86,24.86,1700.0,24.8929,24.8929,24.7931,24.7931,1700.0
2010-04-26 15:15:00,24.86,24.86,24.78,24.78,2600.0,24.7931,24.7931,24.7133,24.7133,2600.0
2010-04-26 15:20:00,24.76,24.76,24.71,24.74,2300.0,24.6934,24.6934,24.6435,24.6734,2300.0
2010-04-26 15:25:00,24.74,24.88,24.74,24.87,2900.0,24.6734,24.8131,24.6734,24.8031,2900.0
2010-04-26 15:30:00,24.87,24.88,24.81,24.82,1800.0,24.8031,24.8131,24.7433,24.7532,1800.0
2010-04-26 15:35:00,24.81,24.88,24.81,24.88,3800.0,24.7433,24.8131,24.7433,24.8131,3800.0
2010-04-26 15:40:00,24.87,24.87,24.8,24.81,3800.0,24.8031,24.8031,24.7333,24.7433,3800.0
2010-04-26 15:45:00,24.79,24.83,24.79,24.8,5500.0,24.7233,24.7632,24.7233,24.7333,5500.0
2010-04-26 15:50:00,24.82,24.86,24.82,24.86,5100.0,24.7532,24.7931,24.7532,24.7931,5100.0
2010-04-26 15:55:00,24.84,24.88,24.82,24.82,25600.0,24.7732,24.8131,24.7532,24.7532,25600.0
2010-04-27 09:30:00,24.83,25.04,24.83,24.93,2400.0,24.7632,24.9726,24.7632,24.8629,2400.0
2010-04-27 09:35:00,24.92,25.07,24.9,25.07,1100.0,24.853,25.0026,24.833,25.0026,1100.0
2010-04-27 09:40:00,25.11,25.36,25.11,25.27,5600.0,25.0424,25.2918,25.0424,25.202,5600.0
2010-04-27 09:45:00,25.31,25.31,25.22,25.24,1700.0,25.2419,25.2419,25.1522,25.1721,1700.0
2010-04-27 09:50:00,25.22,25.29,25.13,25.29,5100.0,25.1522,25.222,25.0624,25.222,5100.0
2010-04-27 09:55:00,25.3,25.33,25.15,25.2,4300.0,25.2319,25.2619,25.0823,25.1322,4300.0
2010-04-27 10:00:00,25.23,25.3,25.19,25.3,3400.0,25.1621,25.2319,25.1222,25.2319,3400.0
2010-04-27 10:05:00,25.29,25.37,25.29,25.33,1100.0,25.222,25.3017,25.222,25.2619,1100.0
2010-04-27 10:10:00,25.29,25.29,25.22,25.23,900.0,25.222,25.222,25.1522,25.1621,900.0
2010-04-27 10:15:00,25.27,25.28,25.27,25.28,600.0,25.202,25.212,25.202,25.212,600.0
2010-04-27 10:20:00,25.27,25.37,25.27,25.34,2500.0,25.202,25.3017,25.202,25.2718,2500.0
2010-04-27 10:25:00,25.34,25.34,25.25,25.32,3400.0,25.2718,25.2718,25.1821,25.2519,3400.0
2010-04-27 10:30:00,25.36,25.4,25.34,25.39,4200.0,25.2918,25.3317,25.2718,25.3217,4200.0
2010-04-27 10:35:00,25.39,25.39,25.33,25.36,1300.0,25.3217,25.3217,25.2619,25.2918,1300.0
2010-04-27 10:40:00,25.4,25.45,25.36,25.44,3500.0,25.3317,25.3815,25.2918,25.3716,3500.0
2010-04-27 10:45:00,25.44,25.49,25.44,25.44,1400.0,25.3716,25.4214,25.3716,25.3716,1400.0
2010-04-27 10:50:00,25.44,25.44,25.28,25.28,2400.0,25.3716,25.3716,25.212,25.212,2400.0
2010-04-27 10:55:00,25.28,25.38,25.27,25.37,8200.0,25.212,25.3117,25.202,25.3017,8200.0
2010-04-27 11:00:00,25.34,25.39,25.32,25.38,3200.0,25.2718,25.3217,25.2519,25.3117,3200.0
2010-04-27 11:05:00,25.39,25.4,25.35,25.35,2300.0,25.3217,25.3317,25.2818,25.2818,2300.0
2010-04-27 11:10:00,25.32,25.32,25.16,25.24,5700.0,25.2519,25.2519,25.0923,25.1721,5700.0
2010-04-27 11:15:00,25.25,25.33,25.24,25.24,3500.0,25.1821,25.2619,25.1721,25.1721,3500.0
2010-04-27 11:20:00,25.24,25.32,25.22,25.24,4700.0,25.1721,25.2519,25.1522,25.1721,4700.0
2010-04-27 11:25:00,25.23,25.25,24.96,25.02,11000.0,25.1621,25.1821,24.8929,24.9527,11000.0
2010-04-27 11:30:00,24.95,24.95,24.74,24.9,9700.0,24.8829,24.8829,24.6734,24.833,9700.0
2010-04-27 11:35:00,24.91,24.92,24.85,24.88,8300.0,24.843,24.853,24.7831,24.8131,8300.0
2010-04-27 11:40:00,24.88,24.93,24.88,24.91,2300.0,24.8131,24.8629,24.8131,24.843,2300.0
2010-04-27 11:45:00,24.94,24.94,24.85,24.85,800.0,24.8729,24.8729,24.7831,24.7831,800.0
2010-04-27 11:50:00,24.85,24.87,24.84,24.85,7400.0,24.7831,24.8031,24.7732,24.7831,7400.0
2010-04-27 11:55:00,24.82,24.88,24.82,24.83,3700.0,24.7532,24.8131,24.7532,24.7632,3700.0
2010-04-27 12:00:00,24.83,24.87,24.83,24.87,3000.0,24.7632,24.8031,24.7632,24.8031,3000.0
2010-04-27 12:05:00,24.82,24.83,24.8,24.83,4200.0,24.7532,24.7632,24.7333,24.7632,4200.0
2010-04-27 12:10:00,24.8,24.85,24.7,24.72,7700.0,24.7333,24.7831,24.6336,24.6535,7700.0
2010-04-27 12:15:00,24.72,24.78,24.72,24.74,6900.0,24.6535,24.7133,24.6535,24.6734,6900.0
2010-04-27 12:20:00,24.72,24.77,24.72,24.77,2400.0,24.6535,24.7034,24.6535,24.7034,2400.0
2010-04-27 12:25:00,24.76,24.77,24.75,24.75,3300.0,24.6934,24.7034,24.6834,24.6834,3300.0
2010-04-27 12:30:00,24.76,24.83,24.76,24.77,2900.0,24.6934,24.7632,24.6934,24.7034,2900.0
2010-04-27 12:35:00,24.78,24.83,24.78,24.83,700.0,24.7133,24.7632,24.7133,24.7632,700.0
2010-04-27 12:40:00,24.84,24.84,24.75,24.75,900.0,24.7732,24.7732,24.6834,24.6834,900.0
2010-04-27 12:45:00,24.75,24.75,24.72,24.72,1200.0,24.6834,24.6834,24.6535,24.6535,1200.0
2010-04-27 12:50:00,24.73,24.76,24.71,24.73,1100.0,24.6635,24.6934,24.6435,24.6635,1100.0
2010-04-27 12:55:00,24.72,24.73,24.72,24.72,400.0,24.6535,24.6635,24.6535,24.6535,400.0
2010-04-27 13:00:00,24.72,24.73,24.71,24.71,400.0,24.6535,24.6635,24.6435,24.6435,400.0
2010-04-27 13:05:00,24.71,24.71,24.52,24.57,2300.0,24.6435,24.6435,24.454,24.5039,2300.0
2010-04-27 13:10:00,24.55,24.62,24.55,24.58,3000.0,24.484,24.5538,24.484,24.5139,3000.0
2010-04-27 13:15:00,24.57,24.64,24.57,24.64,1200.0,24.5039,24.5737,24.5039,24.5737,1200.0
2010-04-27 13:20:00,24.69,24.69,24.68,24.68,600.0,24.6236,24.6236,24.6136,24.6136,600.0
2010-04-27 13:25:00,24.69,24.7,24.67,24.67,2000.0,24.6236,24.6336,24.6036,24.6036,2000.0
2010-04-27 13:30:00,24.71,24.71,24.69,24.69,500.0,24.6435,24.6435,24.6236,24.6236,500.0
2010-04-27 13:35:00,24.69,24.74,24.69,24.74,1400.0,24.6236,24.6734,24.6236,24.6734,1400.0
2010-04-27 13:40:00,24.66,24.67,24.64,24.67,800.0,24.5937,24.6036,24.5737,24.6036,800.0
2010-04-27 13:45:00,24.66,24.66,24.66,24.66,100.0,24.5937,24.5937,24.5937,24.5937,100.0
2010-04-27 13:50:00,24.66,24.67,24.65,24.66,700.0,24.5937,24.6036,24.5837,24.5937,700.0
2010-04-27 13:55:00,24.67,24.72,24.66,24.67,700.0,24.6036,24.6535,24.5937,24.6036,700.0
2010-04-27 14:00:00,24.66,24.77,24.64,24.73,3600.0,24.5937,24.7034,24.5737,24.6635,3600.0
2010-04-27 14:05:00,24.79,24.84,24.79,24.81,400.0,24.7233,24.7732,24.7233,24.7433,400.0
2010-04-27 14:10:00,24.75,24.77,24.75,24.77,200.0,24.6834,24.7034,24.6834,24.7034,200.0
2010-04-27 14:15:00,24.75,24.75,24.75,24.75,100.0,24.6834,24.6834,24.6834,24.6834,100.0
2010-04-27 14:20:00,24.7,24.7,24.59,24.59,800.0,24.6336,24.6336,24.5238,24.5238,800.0
2010-04-27 14:25:00,24.6,24.68,24.6,24.67,1000.0,24.5338,24.6136,24.5338,24.6036,1000.0
2010-04-27 14:30:00,24.68,24.69,24.63,24.65,1200.0,24.6136,24.6236,24.5637,24.5837,1200.0
2010-04-27 14:35:00,24.6,24.65,24.58,24.58,1000.0,24.5338,24.5837,24.5139,24.5139,1000.0
2010-04-27 14:40:00,24.58,24.59,24.5,24.5,1400.0,24.5139,24.5238,24.4341,24.4341,1400.0
2010-04-27 14:45:00,24.5,24.5,24.4,24.46,14700.0,24.4341,24.4341,24.3344,24.3942,14700.0
2010-04-27 14:50:00,24.45,24.54,24.44,24.51,5800.0,24.3842,24.474,24.3742,24.4441,5800.0
2010-04-27 14:55:00,24.5,24.5,24.47,24.47,600.0,24.4341,24.4341,24.4042,24.4042,600.0
2010-04-27 15:00:00,24.49,24.59,24.49,24.58,800.0,24.4241,24.5238,24.4241,24.5139,800.0
2010-04-27 15:05:00,24.59,24.59,24.58,24.58,1300.0,24.5238,24.5238,24.5139,24.5139,1300.0
2010-04-27 15:10:00,24.57,24.57,24.56,24.56,200.0,24.5039,24.5039,24.4939,24.4939,200.0
2010-04-27 15:15:00,24.56,24.65,24.56,24.65,1400.0,24.4939,24.5837,24.4939,24.5837,1400.0
2010-04-27 15:20:00,24.65,24.72,24.65,24.71,1300.0,24.5837,24.6535,24.5837,24.6435,1300.0
2010-04-27 15:25:00,24.69,24.69,24.61,24.62,2400.0,24.6236,24.6236,24.5438,24.5538,2400.0
2010-04-27 15:30:00,24.61,24.61,24.53,24.57,2500.0,24.5438,24.5438,24.464,24.5039,2500.0
2010-04-27 15:35:00,24.57,24.57,24.48,24.53,4400.0,24.5039,24.5039,24.4141,24.464,4400.0
2010-04-27 15:40:00,24.51,24.56,24.42,24.52,7000.0,24.4441,24.4939,24.3543,24.454,7000.0
2010-04-27 15:45:00,24.54,24.54,24.4,24.4,5700.0,24.474,24.474,24.3344,24.3344,5700.0
2010-04-27 15:50:00,24.38,24.42,24.35,24.41,6300.0,24.3144,24.3543,24.2845,24.3443,6300.0
2010-04-27 15:55:00,24.39,24.48,24.38,24.45,20600.0,24.3244,24.4141,24.3144,24.3842,20600.0
2010-04-28 09:30:00,24.5,24.52,24.42,24.44,2800.0,24.4341,24.454,24.3543,24.3742,2800.0
2010-04-28 09:35:00,24.46,24.59,24.46,24.56,2100.0,24.3942,24.5238,24.3942,24.4939,2100.0
2010-04-28 09:40:00,24.59,24.71,24.59,24.71,1700.0,24.5238,24.6435,24.5238,24.6435,1700.0
2010-04-28 09:45:00,24.71,24.75,24.7,24.71,3200.0,24.6435,24.6834,24.6336,24.6435,3200.0
2010-04-28 09:50:00,24.71,24.73,24.7,24.7,3000.0,24.6435,24.6635,24.6336,24.6336,3000.0
2010-04-28 09:55:00,24.72,24.72,24.61,24.61,1100.0,24.6535,24.6535,24.5438,24.5438,1100.0
2010-04-28 10:00:00,24.61,24.61,24.52,24.52,600.0,24.5438,24.5438,24.454,24.454,600.0
2010-04-28 10:05:00,24.48,24.48,24.3,24.37,6200.0,24.4141,24.4141,24.2346,24.3044,6200.0
2010-04-28 10:10:00,24.36,24.46,24.29,24.46,2200.0,24.2945,24.3942,24.2247,24.3942,2200.0
2010-04-28 10:15:00,24.48,24.53,24.48,24.53,4900.0,24.4141,24.464,24.4141,24.464,4900.0
2010-04-28 10:20:00,24.52,24.57,24.52,24.53,4200.0,24.454,24.5039,24.454,24.464,4200.0
2010-04-28 10:25:00,24.57,24.57,24.56,24.56,300.0,24.5039,24.5039,24.4939,24.4939,300.0
2010-04-28 10:30:00,24.57,24.6,24.39,24.41,3000.0,24.5039,24.5338,24.3244,24.3443,3000.0
2010-04-28 10:35:00,24.41,24.41,24.35,24.36,1000.0,24.3443,24.3443,24.2845,24.2945,1000.0
2010-04-28 10:40:00,24.48,24.51,24.47,24.47,1700.0,24.4141,24.4441,24.4042,24.4042,1700.0
2010-04-28 10:45:00,24.45,24.52,24.42,24.42,1800.0,24.3842,24.454,24.3543,24.3543,1800.0
2010-04-28 10:50:00,24.37,24.46,24.36,24.46,1700.0,24.3044,24.3942,24.2945,24.3942,1700.0
2010-04-28 10:55:00,24.42,24.49,24.41,24.49,1400.0,24.3543,24.4241,24.3443,24.4241,1400.0
2010-04-28 11:00:00,24.5,24.5,24.46,24.46,200.0,24.4341,24.4341,24.3942,24.3942,200.0
2010-04-28 11:05:00,24.52,24.58,24.49,24.51,3200.0,24.454,24.5139,24.4241,24.4441,3200.0
2010-04-28 11:10:00,24.54,24.55,24.53,24.55,1000.0,24.474,24.484,24.464,24.484,1000.0
2010-04-28 11:15:00,24.53,24.64,24.52,24.64,1800.0,24.464,24.5737,24.454,24.5737,1800.0
2010-04-28 11:20:00,24.6,24.62,24.57,24.61,1700.0,24.5338,24.5538,24.5039,24.5438,1700.0
2010-04-28 11:25:00,24.57,24.57,24.34,24.39,4200.0,24.5039,24.5039,24.2745,24.3244,4200.0
2010-04-28 11:30:00,24.3,24.31,24.26,24.31,2100.0,24.2346,24.2446,24.1947,24.2446,2100.0
2010-04-28 11:35:00,24.31,24.31,24.11,24.19,2500.0,24.2446,24.2446,24.0451,24.1249,2500.0
2010-04-28 11:40:00,24.22,24.33,24.22,24.33,1900.0,24.1548,24.2645,24.1548,24.2645,1900.0
2010-04-28 11:45:00,24.32,24.34,24.3,24.33,1600.0,24.2546,24.2745,24.2346,24.2645,1600.0
2010-04-28 11:50:00,24.35,24.35,24.32,24.33,1800.0,24.2845,24.2845,24.2546,24.2645,1800.0
2010-04-28 11:55:00,24.35,24.35,24.3,24.3,2700.0,24.2845,24.2845,24.2346,24.2346,2700.0
2010-04-28 12:00:00,24.29,24.3,24.27,24.27,1300.0,24.2247,24.2346,24.2047,24.2047,1300.0
2010-04-28 12:05:00,24.25,24.3,24.23,24.3,2900.0,24.1848,24.2346,24.1648,24.2346,2900.0
2010-04-28 12:10:00,24.36,24.36,24.32,24.33,1400.0,24.2945,24.2945,24.2546,24.2645,1400.0
2010-04-28 12:15:00,24.37,24.4,24.33,24.34,1200.0,24.3044,24.3344,24.2645,24.2745,1200.0
2010-04-28 12:20:00,24.32,24.37,24.32,24.35,700.0,24.2546,24.3044,24.2546,24.2845,700.0
2010-04-28 12:25:00,24.36,24.38,24.34,24.34,1900.0,24.2945,24.3144,24.2745,24.2745,1900.0
2010-04-28 12:30:00,24.34,24.34,24.33,24.33,400.0,24.2745,24.2745,24.2645,24.2645,400.0
2010-04-28 12:35:00,24.34,24.34,24.26,24.28,5600.0,24.2745,24.2745,24.1947,24.2147,5600.0
2010-04-28 12:40:00,24.31,24.33,24.31,24.33,500.0,24.2446,24.2645,24.2446,24.2645,500.0
2010-04-28 12:45:00,24.35,24.39,24.35,24.39,1900.0,24.2845,24.3244,24.2845,24.3244,1900.0
2010-04-28 12:50:00,24.4,24.41,24.38,24.4,3000.0,24.3344,24.3443,24.3144,24.3344,3000.0
2010-04-28 12:55:00,24.42,24.42,24.38,24.38,600.0,24.3543,24.3543,24.3144,24.3144,600.0
2010-04-28 13:00:00,24.36,24.39,24.35,24.39,800.0,24.2945,24.3244,24.2845,24.3244,800.0
2010-04-28 13:05:00,24.4,24.45,24.38,24.42,1500.0,24.3344,24.3842,24.3144,24.3543,1500.0
2010-04-28 13:10:00,24.4,24.48,24.4,24.47,1900.0,24.3344,24.4141,24.3344,24.4042,1900.0
2010-04-28 13:15:00,24.46,24.5,24.46,24.5,600.0,24.3942,24.4341,24.3942,24.4341,600.0
2010-04-28 13:20:00,24.52,24.57,24.52,24.52,1900.0,24.454,24.5039,24.454,24.454,1900.0
2010-04-28 13:25:00,24.55,24.55,24.48,24.5,1800.0,24.484,24.484,24.4141,24.4341,1800.0
2010-04-28 13:30:00,24.49,24.49,24.48,24.49,1000.0,24.4241,24.4241,24.4141,24.4241,1000.0
2010-04-28 13:35:00,24.49,24.61,24.48,24.59,4100.0,24.4241,24.5438,24.4141,24.5238,4100.0
2010-04-28 13:40:00,24.6,24.62,24.6,24.61,1400.0,24.5338,24.5538,24.5338,24.5438,1400.0
2010-04-28 13:45:00,24.62,24.62,24.57,24.57,1000.0,24.5538,24.5538,24.5039,24.5039,1000.0
2010-04-28 13:50:00,24.57,24.58,24.56,24.57,900.0,24.5039,24.5139,24.4939,24.5039,900.0
2010-04-28 13:55:00,24.58,24.58,24.58,24.58,200.0,24.5139,24.5139,24.5139,24.5139,200.0
2010-04-28 14:00:00,24.58,24.62,24.58,24.61,1400.0,24.5139,24.5538,24.5139,24.5438,1400.0
2010-04-28 14:05:00,24.64,24.7,24.64,24.69,1400.0,24.5737,24.6336,24.5737,24.6236,1400.0
2010-04-28 14:10:00,24.67,24.69,24.65,24.69,1000.0,24.6036,24.6236,24.5837,24.6236,1000.0
2010-04-28 14:15:00,24.7,24.7,24.66,24.68,2200.0,24.6336,24.6336,24.5937,24.6136,2200.0
2010-04-28 14:20:00,24.67,24.72,24.62,24.72,1700.0,24.6036,24.6535,24.5538,24.6535,1700.0
2010-04-28 14:25:00,24.75,24.82,24.75,24.82,1300.0,24.6834,24.7532,24.6834,24.7532,1300.0
2010-04-28 14:30:00,24.82,24.83,24.73,24.82,2300.0,24.7532,24.7632,24.6635,24.7532,2300.0
2010-04-28 14:35:00,24.81,24.81,24.75,24.75,700.0,24.7433,24.7433,24.6834,24.6834,700.0
2010-04-28 14:40:00,24.74,24.75,24.73,24.75,800.0,24.6734,24.6834,24.6635,24.6834,800.0
2010-04-28 14:45:00,24.73,24.74,24.65,24.65,1000.0,24.6635,24.6734,24.5837,24.5837,1000.0
2010-04-28 14:50:00,24.64,24.69,24.64,24.69,500.0,24.5737,24.6236,24.5737,24.6236,500.0
2010-04-28 14:55:00,24.69,24.71,24.69,24.71,400.0,24.6236,24.6435,24.6236,24.6435,400.0
2010-04-28 15:00:00,24.74,24.79,24.72,24.72,1400.0,24.6734,24.7233,24.6535,24.6535,1400.0
2010-04-28 15:05:00,24.7,24.7,24.68,24.68,800.0,24.6336,24.6336,24.6136,24.6136,800.0
2010-04-28 15:10:00,24.69,24.7,24.69,24.7,400.0,24.6236,24.6336,24.6236,24.6336,400.0
2010-04-28 15:15:00,24.69,24.71,24.67,24.7,1000.0,24.6236,24.6435,24.6036,24.6336,1000.0
2010-04-28 15:20:00,24.69,24.7,24.69,24.7,1400.0,24.6236,24.6336,24.6236,24.6336,1400.0
2010-04-28 15:25:00,24.69,24.69,24.67,24.68,4300.0,24.6236,24.6236,24.6036,24.6136,4300.0
2010-04-28 15:30:00,24.68,24.74,24.67,24.72,2400.0,24.6136,24.6734,24.6036,24.6535,2400.0
2010-04-28 15:35:00,24.73,24.74,24.67,24.68,3900.0,24.6635,24.6734,24.6036,24.6136,3900.0
2010-04-28 15:40:00,24.65,24.67,24.54,24.62,3200.0,24.5837,24.6036,24.474,24.5538,3200.0
2010-04-28 15:45:00,24.6,24.6,24.49,24.52,2400.0,24.5338,24.5338,24.4241,24.454,2400.0
2010-04-28 15:50:00,24.5,24.55,24.46,24.53,3100.0,24.4341,24.484,24.3942,24.464,3100.0
2010-04-28 15:55:00,24.55,24.63,24.55,24.62,8900.0,24.484,24.5637,24.484,24.5538,8900.0
2010-04-29 09:30:00,24.78,25.09,24.02,25.09,9600.0,24.7133,25.0225,23.9554,25.0225,9600.0
2010-04-29 09:35:00,25.09,25.11,25.0,25.03,3800.0,25.0225,25.0424,24.9327,24.9627,3800.0
2010-04-29 09:40:00,25.05,25.21,25.05,25.05,6400.0,24.9826,25.1422,24.9826,24.9826,6400.0
2010-04-29 09:45:00,25.05,25.05,24.72,24.89,3600.0,24.9826,24.9826,24.6535,24.823,3600.0
2010-04-29 09:50:00,24.88,25.22,24.88,25.18,2400.0,24.8131,25.1522,24.8131,25.1123,2400.0
2010-04-29 09:55:00,25.14,25.14,25.07,25.07,300.0,25.0724,25.0724,25.0026,25.0026,300.0
2010-04-29 10:00:00,25.07,25.07,25.03,25.03,1500.0,25.0026,25.0026,24.9627,24.9627,1500.0
2010-04-29 10:05:00,25.05,25.05,25.02,25.02,2400.0,24.9826,24.9826,24.9527,24.9527,2400.0
2010-04-29 10:10:00,25.02,25.02,25.01,25.02,800.0,24.9527,24.9527,24.9427,24.9527,800.0
2010-04-29 10:15:00,25.0,25.03,24.96,25.03,1900.0,24.9327,24.9627,24.8929,24.9627,1900.0
2010-04-29 10:20:00,25.03,25.24,25.03,25.23,2500.0,24.9627,25.1721,24.9627,25.1621,2500.0
2010-04-29 10:25:00,25.2,25.21,25.1,25.16,3800.0,25.1322,25.1422,25.0325,25.0923,3800.0
2010-04-29 10:30:00,25.14,25.25,25.13,25.25,4200.0,25.0724,25.1821,25.0624,25.1821,4200.0
2010-04-29 10:35:00,25.24,25.36,25.24,25.33,2700.0,25.1721,25.2918,25.1721,25.2619,2700.0
2010-04-29 10:40:00,25.32,25.33,25.29,25.33,1400.0,25.2519,25.2619,25.222,25.2619,1400.0
2010-04-29 10:45:00,25.33,25.4,25.33,25.39,6500.0,25.2619,25.3317,25.2619,25.3217,6500.0
2010-04-29 10:50:00,25.39,25.51,25.39,25.42,3700.0,25.3217,25.4414,25.3217,25.3516,3700.0
2010-04-29 10:55:00,25.42,25.5,25.42,25.45,3000.0,25.3516,25.4314,25.3516,25.3815,3000.0
2010-04-29 11:00:00,25.45,25.45,25.35,25.38,3700.0,25.3815,25.3815,25.2818,25.3117,3700.0
2010-04-29 11:05:00,25.39,25.51,25.37,25.5,5300.0,25.3217,25.4414,25.3017,25.4314,5300.0
2010-04-29 11:10:00,25.5,25.57,25.49,25.49,7800.0,25.4314,25.5012,25.4214,25.4214,7800.0
2010-04-29 11:15:00,25.49,25.5,25.44,25.48,5400.0,25.4214,25.4314,25.3716,25.4115,5400.0
2010-04-29 11:20:00,25.48,25.51,25.47,25.48,2600.0,25.4115,25.4414,25.4015,25.4115,2600.0
2010-04-29 11:25:00,25.49,25.58,25.46,25.58,6600.0,25.4214,25.5112,25.3915,25.5112,6600.0
2010-04-29 11:30:00,25.59,25.59,25.54,25.57,3000.0,25.5212,25.5212,25.4713,25.5012,3000.0
2010-04-29 11:35:00,25.6,25.72,25.6,25.71,3600.0,25.5311,25.6508,25.5311,25.6408,3600.0
2010-04-29 11:40:00,25.71,25.92,25.7,25.77,14800.0,25.6408,25.8503,25.6309,25.7007,14800.0
2010-04-29 11:45:00,25.77,25.77,25.74,25.75,2500.0,25.7007,25.7007,25.6708,25.6807,2500.0
2010-04-29 11:50:00,25.75,25.8,25.71,25.71,3500.0,25.6807,25.7306,25.6408,25.6408,3500.0
2010-04-29 11:55:00,25.71,25.71,25.67,25.67,1200.0,25.6408,25.6408,25.6009,25.6009,1200.0
2010-04-29 12:00:00,25.64,25.64,25.52,25.6,2600.0,25.571,25.571,25.4513,25.5311,2600.0
2010-04-29 12:05:00,25.61,25.62,25.6,25.61,1500.0,25.5411,25.5511,25.5311,25.5411,1500.0
2010-04-29 12:10:00,25.63,25.66,25.62,25.62,1000.0,25.561,25.591,25.5511,25.5511,1000.0
2010-04-29 12:15:00,25.64,25.64,25.63,25.63,500.0,25.571,25.571,25.561,25.561,500.0
2010-04-29 12:20:00,25.66,25.7,25.65,25.7,4200.0,25.591,25.6309,25.581,25.6309,4200.0
2010-04-29 12:25:00,25.72,25.82,25.72,25.82,2000.0,25.6508,25.7505,25.6508,25.7505,2000.0
2010-04-29 12:30:00,25.82,25.89,25.8,25.89,2300.0,25.7505,25.8203,25.7306,25.8203,2300.0
2010-04-29 12:35:00,25.89,25.92,25.89,25.92,1600.0,25.8203,25.8503,25.8203,25.8503,1600.0
2010-04-29 12:40:00,25.91,26.07,25.91,26.07,5800.0,25.8403,25.9999,25.8403,25.9999,5800.0
2010-04-29 12:45:00,26.1,26.15,26.07,26.15,7100.0,26.0298,26.0796,25.9999,26.0796,7100.0
2010-04-29 12:50:00,26.15,26.22,26.14,26.21,5200.0,26.0796,26.1495,26.0697,26.1395,5200.0
2010-04-29 12:55:00,26.19,26.22,26.18,26.22,2500.0,26.1195,26.1495,26.1096,26.1495,2500.0
2010-04-29 13:00:00,26.26,26.38,26.23,26.38,7200.0,26.1894,26.309,26.1594,26.309,7200.0
2010-04-29 13:05:00,26.4,26.44,26.35,26.44,2200.0,26.329,26.3689,26.2791,26.3689,2200.0
2010-04-29 13:10:00,26.46,26.49,26.34,26.36,3900.0,26.3888,26.4187,26.2691,26.2891,3900.0
2010-04-29 13:15:00,26.37,26.45,26.36,26.42,3400.0,26.2991,26.3788,26.2891,26.3489,3400.0
2010-04-29 13:20:00,26.44,26.51,26.44,26.48,6300.0,26.3689,26.4387,26.3689,26.4088,6300.0
2010-04-29 13:25:00,26.48,26.5,26.38,26.42,4300.0,26.4088,26.4287,26.309,26.3489,4300.0
2010-04-29 13:30:00,26.41,26.44,26.37,26.43,7400.0,26.339,26.3689,26.2991,26.3589,7400.0
2010-04-29 13:35:00,26.42,26.44,26.41,26.42,5900.0,26.3489,26.3689,26.339,26.3489,5900.0
2010-04-29 13:40:00,26.43,26.43,26.37,26.38,4000.0,26.3589,26.3589,26.2991,26.309,4000.0
2010-04-29 13:45:00,26.38,26.44,26.38,26.41,5800.0,26.309,26.3689,26.309,26.339,5800.0
2010-04-29 13:50:00,26.44,26.45,26.37,26.38,4400.0,26.3689,26.3788,26.2991,26.309,4400.0
2010-04-29 13:55:00,26.39,26.44,26.38,26.41,5000.0,26.319,26.3689,26.309,26.339,5000.0
2010-04-29 14:00:00,26.41,26.42,26.38,26.38,4100.0,26.339,26.3489,26.309,26.309,4100.0
2010-04-29 14:05:00,26.38,26.43,26.38,26.4,12400.0,26.309,26.3589,26.309,26.329,12400.0
2010-04-29 14:10:00,26.39,26.45,26.36,26.4,17800.0,26.319,26.3788,26.2891,26.329,17800.0
2010-04-29 14:15:00,26.4,26.43,26.31,26.42,9600.0,26.329,26.3589,26.2392,26.3489,9600.0
2010-04-29 14:20:00,26.42,26.43,26.41,26.42,5300.0,26.3489,26.3589,26.339,26.3489,5300.0
2010-04-29 14:25:00,26.42,26.43,26.4,26.43,5000.0,26.3489,26.3589,26.329,26.3589,5000.0
2010-04-29 14:30:00,26.44,26.49,26.42,26.43,6300.0,26.3689,26.4187,26.3489,26.3589,6300.0
2010-04-29 14:35:00,26.43,26.46,26.41,26.41,6400.0,26.3589,26.3888,26.339,26.339,6400.0
2010-04-29 14:40:00,26.42,26.45,26.42,26.45,4100.0,26.3489,26.3788,26.3489,26.3788,4100.0
2010-04-29 14:45:00,26.45,26.45,26.45,26.45,700.0,26.3788,26.3788,26.3788,26.3788,700.0
2010-04-29 14:50:00,26.46,26.55,26.46,26.52,11600.0,26.3888,26.4786,26.3888,26.4487,11600.0
2010-04-29 14:55:00,26.49,26.54,26.47,26.54,7300.0,26.4187,26.4686,26.3988,26.4686,7300.0
2010-04-29 15:00:00,26.51,26.53,26.4,26.46,13100.0,26.4387,26.4586,26.329,26.3888,13100.0
2010-04-29 15:05:00,26.45,26.47,26.45,26.47,14400.0,26.3788,26.3988,26.3788,26.3988,14400.0
2010-04-29 15:10:00,26.47,26.47,26.43,26.46,6100.0,26.3988,26.3988,26.3589,26.3888,6100.0
2010-04-29 15:15:00,26.46,26.47,26.41,26.41,12500.0,26.3888,26.3988,26.339,26.339,12500.0
2010-04-29 15:20:00,26.41,26.45,26.34,26.44,16200.0,26.339,26.3788,26.2691,26.3689,16200.0
2010-04-29 15:25:00,26.46,26.47,26.46,26.47,12300.0,26.3888,26.3988,26.3888,26.3988,12300.0
2010-04-29 15:30:00,26.47,26.57,26.47,26.51,19600.0,26.3988,26.4985,26.3988,26.4387,19600.0
2010-04-29 15:35:00,26.52,26.65,26.46,26.64,16900.0,26.4487,26.5783,26.3888,26.5683,16900.0
2010-04-29 15:40:00,26.64,26.84,26.64,26.82,21900.0,26.5683,26.7678,26.5683,26.7478,21900.0
2010-04-29 15:45:00,26.85,26.9,26.83,26.9,19200.0,26.7778,26.8276,26.7578,26.8276,19200.0
2010-04-29 15:50:00,26.9,27.15,26.89,27.11,31100.0,26.8276,27.077,26.8177,27.0371,31100.0
2010-04-29 15:55:00,27.14,27.14,26.98,27.0,61900.0,27.067,27.067,26.9074,26.9274,61900.0
2010-04-30 09:30:00,26.87,27.36,26.8,27.34,17000.0,26.7977,27.2864,26.7279,27.2664,17000.0
2010-04-30 09:35:00,27.35,27.5,27.28,27.35,9300.0,27.2764,27.426,27.2066,27.2764,9300.0
2010-04-30 09:40:00,27.36,27.45,27.33,27.45,8500.0,27.2864,27.3762,27.2565,27.3762,8500.0
2010-04-30 09:45:00,27.43,27.45,27.36,27.36,5900.0,27.3562,27.3762,27.2864,27.2864,5900.0
2010-04-30 09:50:00,27.36,27.4,27.27,27.27,3400.0,27.2864,27.3263,27.1966,27.1966,3400.0
2010-04-30 09:55:00,27.3,27.3,27.16,27.25,3600.0,27.2266,27.2266,27.0869,27.1767,3600.0
2010-04-30 10:00:00,27.27,27.27,27.09,27.09,9100.0,27.1966,27.1966,27.0171,27.0171,9100.0
2010-04-30 10:05:00,27.07,27.11,26.98,27.04,5400.0,26.9972,27.0371,26.9074,26.9673,5400.0
2010-04-30 10:10:00,27.03,27.08,27.03,27.03,2900.0,26.9573,27.0071,26.9573,26.9573,2900.0
2010-04-30 10:15:00,27.0,27.15,26.92,27.12,5400.0,26.9274,27.077,26.8476,27.047,5400.0
2010-04-30 10:20:00,27.12,27.13,27.08,27.11,5400.0,27.047,27.057,27.0071,27.0371,5400.0
2010-04-30 10:25:00,27.11,27.17,27.1,27.1,5200.0,27.0371,27.0969,27.0271,27.0271,5200.0
2010-04-30 10:30:00,27.07,27.12,27.07,27.12,7800.0,26.9972,27.047,26.9972,27.047,7800.0
2010-04-30 10:35:00,27.09,27.13,27.01,27.01,2800.0,27.0171,27.057,26.9373,26.9373,2800.0
2010-04-30 10:40:00,27.0,27.02,26.94,27.0,3700.0,26.9274,26.9473,26.8675,26.9274,3700.0
2010-04-30 10:45:00,26.97,27.01,26.97,26.99,2700.0,26.8974,26.9373,26.8974,26.9174,2700.0
2010-04-30 10:50:00,27.01,27.01,26.94,26.95,1900.0,26.9373,26.9373,26.8675,26.8775,1900.0
2010-04-30 10:55:00,26.92,26.92,26.9,26.9,1500.0,26.8476,26.8476,26.8276,26.8276,1500.0
2010-04-30 11:00:00,26.89,26.93,26.87,26.88,4300.0,26.8177,26.8576,26.7977,26.8077,4300.0
2010-04-30 11:05:00,26.87,26.87,26.78,26.8,6600.0,26.7977,26.7977,26.708,26.7279,6600.0
2010-04-30 11:10:00,26.82,26.84,26.76,26.81,3300.0,26.7478,26.7678,26.688,26.7379,3300.0
2010-04-30 11:15:00,26.78,26.83,26.77,26.81,3000.0,26.708,26.7578,26.698,26.7379,3000.0
2010-04-30 11:20:00,26.84,26.86,26.75,26.79,5100.0,26.7678,26.7877,26.678,26.7179,5100.0
2010-04-30 11:25:00,26.77,26.79,26.68,26.68,6200.0,26.698,26.7179,26.6082,26.6082,6200.0
2010-04-30 11:30:00,26.68,26.76,26.68,26.76,7000.0,26.6082,26.688,26.6082,26.688,7000.0
2010-04-30 11:35:00,26.77,26.79,26.74,26.77,3700.0,26.698,26.7179,26.6681,26.698,3700.0
2010-04-30 11:40:00,26.76,26.77,26.74,26.76,2900.0,26.688,26.698,26.6681,26.688,2900.0
2010-04-30 11:45:00,26.76,26.77,26.75,26.75,3700.0,26.688,26.698,26.678,26.678,3700.0
2010-04-30 11:50:00,26.76,26.76,26.74,26.75,3100.0,26.688,26.688,26.6681,26.678,3100.0
2010-04-30 11:55:00,26.75,26.75,26.72,26.74,4400.0,26.678,26.678,26.6481,26.6681,4400.0
2010-04-30 12:00:00,26.72,26.81,26.63,26.63,7600.0,26.6481,26.7379,26.5584,26.5584,7600.0
2010-04-30 12:05:00,26.63,26.63,26.54,26.55,8100.0,26.5584,26.5584,26.4686,26.4786,8100.0
2010-04-30 12:10:00,26.54,26.54,26.49,26.49,3700.0,26.4686,26.4686,26.4187,26.4187,3700.0
2010-04-30 12:15:00,26.5,26.51,26.43,26.44,3800.0,26.4287,26.4387,26.3589,26.3689,3800.0
2010-04-30 12:20:00,26.44,26.47,26.38,26.47,7500.0,26.3689,26.3988,26.309,26.3988,7500.0
2010-04-30 12:25:00,26.48,26.53,26.48,26.53,1900.0,26.4088,26.4586,26.4088,26.4586,1900.0
2010-04-30 12:30:00,26.53,26.53,26.52,26.52,1500.0,26.4586,26.4586,26.4487,26.4487,1500.0
2010-04-30 12:35:00,26.53,26.53,26.37,26.37,4700.0,26.4586,26.4586,26.2991,26.2991,4700.0
2010-04-30 12:40:00,26.34,26.34,26.28,26.34,6600.0,26.2691,26.2691,26.2093,26.2691,6600.0
2010-04-30 12:45:00,26.33,26.34,26.3,26.31,5600.0,26.2592,26.2691,26.2292,26.2392,5600.0
2010-04-30 12:50:00,26.34,26.34,26.12,26.19,8500.0,26.2691,26.2691,26.0497,26.1195,8500.0
2010-04-30 12:55:00,26.2,26.2,26.06,26.06,5200.0,26.1295,26.1295,25.9899,25.9899,5200.0
2010-04-30 13:00:00,26.08,26.23,26.05,26.23,5800.0,26.0098,26.1594,25.9799,26.1594,5800.0
2010-04-30 13:05:00,26.26,26.26,26.04,26.04,3700.0,26.1894,26.1894,25.9699,25.9699,3700.0
2010-04-30 13:10:00,26.0,26.03,25.98,25.98,2900.0,25.9301,25.96,25.9101,25.9101,2900.0
2010-04-30 13:15:00,25.99,26.12,25.94,26.08,9700.0,25.9201,26.0497,25.8702,26.0098,9700.0
2010-04-30 13:20:00,26.07,26.15,26.02,26.02,6000.0,25.9999,26.0796,25.95,25.95,6000.0
2010-04-30 13:25:00,26.02,26.03,25.94,26.03,6700.0,25.95,25.96,25.8702,25.96,6700.0
2010-04-30 13:30:00,26.03,26.03,25.93,25.93,5100.0,25.96,25.96,25.8602,25.8602,5100.0
2010-04-30 13:35:00,25.94,25.95,25.88,25.9,6700.0,25.8702,25.8802,25.8104,25.8303,6700.0
2010-04-30 13:40:00,25.91,25.93,25.78,25.81,2900.0,25.8403,25.8602,25.7106,25.7406,2900.0
2010-04-30 13:45:00,25.82,25.84,25.81,25.81,1900.0,25.7505,25.7705,25.7406,25.7406,1900.0
2010-04-30 13:50:00,25.79,25.82,25.76,25.8,4000.0,25.7206,25.7505,25.6907,25.7306,4000.0
2010-04-30 13:55:00,25.81,25.81,25.73,25.77,2300.0,25.7406,25.7406,25.6608,25.7007,2300.0
2010-04-30 14:00:00,25.76,25.78,25.68,25.74,4700.0,25.6907,25.7106,25.6109,25.6708,4700.0
2010-04-30 14:05:00,25.74,25.75,25.65,25.65,6300.0,25.6708,25.6807,25.581,25.581,6300.0
2010-04-30 14:10:00,25.63,25.64,25.59,25.63,3700.0,25.561,25.571,25.5212,25.561,3700.0
2010-04-30 14:15:00,25.62,25.67,25.61,25.67,7400.0,25.5511,25.6009,25.5411,25.6009,7400.0
2010-04-30 14:20:00,25.67,25.67,25.65,25.65,5900.0,25.6009,25.6009,25.581,25.581,5900.0
2010-04-30 14:25:00,25.66,25.69,25.66,25.67,4100.0,25.591,25.6209,25.591,25.6009,4100.0
2010-04-30 14:30:00,25.67,25.71,25.62,25.62,4500.0,25.6009,25.6408,25.5511,25.5511,4500.0
2010-04-30 14:35:00,25.63,25.63,25.5,25.5,8100.0,25.561,25.561,25.4314,25.4314,8100.0
2010-04-30 14:40:00,25.51,25.53,25.42,25.43,5400.0,25.4414,25.4613,25.3516,25.3616,5400.0
2010-04-30 14:45:00,25.44,25.45,25.34,25.4,10400.0,25.3716,25.3815,25.2718,25.3317,10400.0
2010-04-30 14:50:00,25.42,25.44,25.42,25.43,2600.0,25.3516,25.3716,25.3516,25.3616,2600.0
2010-04-30 14:55:00,25.43,25.5,25.42,25.5,3900.0,25.3616,25.4314,25.3516,25.4314,3900.0
2010-04-30 15:00:00,25.5,25.56,25.49,25.55,8700.0,25.4314,25.4912,25.4214,25.4813,8700.0
2010-04-30 15:05:00,25.55,25.56,25.45,25.45,30500.0,25.4813,25.4912,25.3815,25.3815,30500.0
2010-04-30 15:10:00,25.46,25.46,25.39,25.41,12600.0,25.3915,25.3915,25.3217,25.3416,12600.0
2010-04-30 15:15:00,25.41,25.46,25.41,25.45,18700.0,25.3416,25.3915,25.3416,25.3815,18700.0
2010-04-30 15:20:00,25.46,25.46,25.4,25.43,9000.0,25.3915,25.3915,25.3317,25.3616,9000.0
2010-04-30 15:25:00,25.43,25.44,25.38,25.43,19700.0,25.3616,25.3716,25.3117,25.3616,19700.0
2010-04-30 15:30:00,25.44,25.46,25.44,25.44,8900.0,25.3716,25.3915,25.3716,25.3716,8900.0
2010-04-30 15:35:00,25.45,25.48,25.4,25.42,13300.0,25.3815,25.4115,25.3317,25.3516,13300.0
2010-04-30 15:40:00,25.42,25.65,25.36,25.62,27600.0,25.3516,25.581,25.2918,25.5511,27600.0
2010-04-30 15:45:00,25.62,25.7,25.58,25.63,15600.0,25.5511,25.6309,25.5112,25.561,15600.0
2010-04-30 15:50:00,25.6,25.75,25.56,25.75,27800.0,25.5311,25.6807,25.4912,25.6807,27800.0
2010-04-30 15:55:00,25.76,25.82,25.54,25.54,80700.0,25.6907,25.7505,25.4713,25.4713,80700.0
2010-05-03 09:30:00,25.71,25.81,25.44,25.52,16600.0,25.6408,25.7406,25.3716,25.4513,16600.0
2010-05-03 09:35:00,25.51,25.63,25.45,25.52,4300.0,25.4414,25.561,25.3815,25.4513,4300.0
2010-05-03 09:40:00,25.49,25.58,25.49,25.58,2300.0,25.4214,25.5112,25.4214,25.5112,2300.0
2010-05-03 09:45:00,25.58,25.62,25.58,25.62,2700.0,25.5112,25.5511,25.5112,25.5511,2700.0
2010-05-03 09:50:00,25.65,25.73,25.6,25.67,4000.0,25.581,25.6608,25.5311,25.6009,4000.0
2010-05-03 09:55:00,25.65,25.73,25.6,25.62,3500.0,25.581,25.6608,25.5311,25.5511,3500.0
2010-05-03 10:00:00,25.63,25.75,25.63,25.66,4800.0,25.561,25.6807,25.561,25.591,4800.0
2010-05-03 10:05:00,25.71,25.77,25.68,25.76,3300.0,25.6408,25.7007,25.6109,25.6907,3300.0
2010-05-03 10:10:00,25.77,25.82,25.76,25.82,2000.0,25.7007,25.7505,25.6907,25.7505,2000.0
2010-05-03 10:15:00,25.86,25.91,25.85,25.89,2200.0,25.7904,25.8403,25.7805,25.8203,2200.0
2010-05-03 10:20:00,25.91,26.0,25.9,25.99,2500.0,25.8403,25.9301,25.8303,25.9201,2500.0
2010-05-03 10:25:00,25.98,26.04,25.89,25.94,2800.0,25.9101,25.9699,25.8203,25.8702,2800.0
2010-05-03 10:30:00,25.97,26.08,25.92,25.93,4000.0,25.9001,26.0098,25.8503,25.8602,4000.0
2010-05-03 10:35:00,25.96,26.0,25.96,26.0,2300.0,25.8902,25.9301,25.8902,25.9301,2300.0
2010-05-03 10:40:00,26.05,26.08,26.0,26.0,2000.0,25.9799,26.0098,25.9301,25.9301,2000.0
2010-05-03 10:45:00,26.01,26.01,25.91,25.93,1500.0,25.94,25.94,25.8403,25.8602,1500.0
2010-05-03 10:50:00,25.96,26.04,25.82,25.93,5100.0,25.8902,25.9699,25.7505,25.8602,5100.0
2010-05-03 10:55:00,25.95,25.99,25.88,25.88,1600.0,25.8802,25.9201,25.8104,25.8104,1600.0
2010-05-03 11:00:00,25.91,26.0,25.89,26.0,3900.0,25.8403,25.9301,25.8203,25.9301,3900.0
2010-05-03 11:05:00,26.0,26.0,25.9,25.92,3000.0,25.9301,25.9301,25.8303,25.8503,3000.0
2010-05-03 11:10:00,25.88,26.0,25.88,26.0,1400.0,25.8104,25.9301,25.8104,25.9301,1400.0
2010-05-03 11:15:00,26.0,26.1,26.0,26.08,3000.0,25.9301,26.0298,25.9301,26.0098,3000.0
2010-05-03 11:20:00,26.09,26.23,26.07,26.23,4300.0,26.0198,26.1594,25.9999,26.1594,4300.0
2010-05-03 11:25:00,26.22,26.26,26.19,26.26,2500.0,26.1495,26.1894,26.1195,26.1894,2500.0
2010-05-03 11:30:00,26.28,26.28,26.23,26.23,3000.0,26.2093,26.2093,26.1594,26.1594,3000.0
2010-05-03 11:35:00,26.21,26.29,26.21,26.29,1500.0,26.1395,26.2193,26.1395,26.2193,1500.0
2010-05-03 11:40:00,26.3,26.3,26.27,26.27,2100.0,26.2292,26.2292,26.1993,26.1993,2100.0
2010-05-03 11:45:00,26.27,26.3,26.27,26.3,2800.0,26.1993,26.2292,26.1993,26.2292,2800.0
2010-05-03 11:50:00,26.3,26.43,26.29,26.43,2400.0,26.2292,26.3589,26.2193,26.3589,2400.0
2010-05-03 11:55:00,26.44,26.45,26.41,26.41,3500.0,26.3689,26.3788,26.339,26.339,3500.0
2010-05-03 12:00:00,26.41,26.53,26.4,26.53,4300.0,26.339,26.4586,26.329,26.4586,4300.0
2010-05-03 12:05:00,26.54,26.57,26.5,26.51,2200.0,26.4686,26.4985,26.4287,26.4387,2200.0
2010-05-03 12:10:00,26.52,26.65,26.52,26.61,2600.0,26.4487,26.5783,26.4487,26.5384,2600.0
2010-05-03 12:15:00,26.64,26.68,26.64,26.68,3900.0,26.5683,26.6082,26.5683,26.6082,3900.0
2010-05-03 12:20:00,26.7,26.7,26.65,26.65,7000.0,26.6282,26.6282,26.5783,26.5783,7000.0
2010-05-03 12:25:00,26.63,26.65,26.63,26.65,5900.0,26.5584,26.5783,26.5584,26.5783,5900.0
2010-05-03 12:30:00,26.65,26.65,26.61,26.65,5100.0,26.5783,26.5783,26.5384,26.5783,5100.0
2010-05-03 12:35:00,26.65,26.66,26.62,26.66,4100.0,26.5783,26.5883,26.5484,26.5883,4100.0
2010-05-03 12:40:00,26.64,26.68,26.62,26.65,1700.0,26.5683,26.6082,26.5484,26.5783,1700.0
2010-05-03 12:45:00,26.66,26.67,26.63,26.63,1400.0,26.5883,26.5983,26.5584,26.5584,1400.0
2010-05-03 12:50:00,26.64,26.65,26.64,26.64,1400.0,26.5683,26.5783,26.5683,26.5683,1400.0
2010-05-03 12:55:00,26.65,26.65,26.62,26.65,5700.0,26.5783,26.5783,26.5484,26.5783,5700.0
2010-05-03 13:00:00,26.65,26.65,26.62,26.64,6800.0,26.5783,26.5783,26.5484,26.5683,6800.0
2010-05-03 13:05:00,26.65,26.65,26.62,26.63,5400.0,26.5783,26.5783,26.5484,26.5584,5400.0
2010-05-03 13:10:00,26.64,26.65,26.63,26.64,2400.0,26.5683,26.5783,26.5584,26.5683,2400.0
2010-05-03 13:15:00,26.64,26.65,26.64,26.64,1900.0,26.5683,26.5783,26.5683,26.5683,1900.0
2010-05-03 13:20:00,26.65,26.73,26.64,26.73,7300.0,26.5783,26.6581,26.5683,26.6581,7300.0
2010-05-03 13:25:00,26.77,26.99,26.77,26.98,11300.0,26.698,26.9174,26.698,26.9074,11300.0
2010-05-03 13:30:00,26.98,27.02,26.97,27.02,13200.0,26.9074,26.9473,26.8974,26.9473,13200.0
2010-05-03 13:35:00,27.04,27.12,26.95,27.12,12200.0,26.9673,27.047,26.8775,27.047,12200.0
2010-05-03 13:40:00,27.16,27.21,27.09,27.1,9200.0,27.0869,27.1368,27.0171,27.0271,9200.0
2010-05-03 13:45:00,27.1,27.2,27.08,27.18,4400.0,27.0271,27.1268,27.0071,27.1069,4400.0
2010-05-03 13:50:00,27.18,27.22,27.12,27.14,7600.0,27.1069,27.1468,27.047,27.067,7600.0
2010-05-03 13:55:00,27.12,27.15,27.07,27.09,14400.0,27.047,27.077,26.9972,27.0171,14400.0
2010-05-03 14:00:00,27.09,27.1,27.06,27.09,4100.0,27.0171,27.0271,26.9872,27.0171,4100.0
2010-05-03 14:05:00,27.11,27.15,27.11,27.15,4600.0,27.0371,27.077,27.0371,27.077,4600.0
2010-05-03 14:10:00,27.18,27.21,27.16,27.17,5500.0,27.1069,27.1368,27.0869,27.0969,5500.0
2010-05-03 14:15:00,27.19,27.27,27.18,27.27,5700.0,27.1169,27.1966,27.1069,27.1966,5700.0
2010-05-03 14:20:00,27.28,27.31,27.24,27.28,12800.0,27.2066,27.2365,27.1667,27.2066,12800.0
2010-05-03 14:25:00,27.27,27.33,27.23,27.28,5000.0,27.1966,27.2565,27.1567,27.2066,5000.0
2010-05-03 14:30:00,27.27,27.27,27.14,27.15,7000.0,27.1966,27.1966,27.067,27.077,7000.0
2010-05-03 14:35:00,27.19,27.26,27.19,27.25,15000.0,27.1169,27.1867,27.1169,27.1767,15000.0
2010-05-03 14:40:00,27.25,27.42,27.25,27.42,6100.0,27.1767,27.3462,27.1767,27.3462,6100.0
2010-05-03 14:45:00,27.42,27.45,27.33,27.44,10000.0,27.3462,27.3762,27.2565,27.3662,10000.0
2010-05-03 14:50:00,27.44,27.45,27.38,27.42,6900.0,27.3662,27.3762,27.3063,27.3462,6900.0
2010-05-03 14:55:00,27.42,27.44,27.28,27.29,10900.0,27.3462,27.3662,27.2066,27.2166,10900.0
2010-05-03 15:00:00,27.29,27.29,27.24,27.25,6600.0,27.2166,27.2166,27.1667,27.1767,6600.0
2010-05-03 15:05:00,27.25,27.4,27.25,27.37,17300.0,27.1767,27.3263,27.1767,27.2964,17300.0
2010-05-03 15:10:00,27.37,27.45,27.35,27.42,12400.0,27.2964,27.3762,27.2764,27.3462,12400.0
2010-05-03 15:15:00,27.44,27.45,27.41,27.45,5500.0,27.3662,27.3762,27.3363,27.3762,5500.0
2010-05-03 15:20:00,27.44,27.45,27.41,27.43,9400.0,27.3662,27.3762,27.3363,27.3562,9400.0
2010-05-03 15:25:00,27.43,27.45,27.41,27.44,8500.0,27.3562,27.3762,27.3363,27.3662,8500.0
2010-05-03 15:30:00,27.45,27.49,27.42,27.43,16300.0,27.3762,27.416,27.3462,27.3562,16300.0
2010-05-03 15:35:00,27.43,27.48,27.4,27.43,18800.0,27.3562,27.4061,27.3263,27.3562,18800.0
2010-05-03 15:40:00,27.46,27.47,27.37,27.42,38800.0,27.3861,27.3961,27.2964,27.3462,38800.0
2010-05-03 15:45:00,27.42,27.48,27.37,27.46,16600.0,27.3462,27.4061,27.2964,27.3861,16600.0
2010-05-03 15:50:00,27.46,27.5,27.45,27.47,28600.0,27.3861,27.426,27.3762,27.3961,28600.0
2010-05-03 15:55:00,27.46,27.48,27.45,27.48,28100.0,27.3861,27.4061,27.3762,27.4061,28100.0
2010-05-04 09:30:00,26.9,27.43,26.9,27.34,18600.0,26.8276,27.3562,26.8276,27.2664,18600.0
2010-05-04 09:35:00,27.4,27.48,27.2,27.42,19400.0,27.3263,27.4061,27.1268,27.3462,19400.0
2010-05-04 09:40:00,27.39,27.45,27.06,27.43,9300.0,27.3163,27.3762,26.9872,27.3562,9300.0
2010-05-04 09:45:00,27.43,27.47,27.3,27.43,8600.0,27.3562,27.3961,27.2266,27.3562,8600.0
2010-05-04 09:50:00,27.44,27.46,27.36,27.44,10000.0,27.3662,27.3861,27.2864,27.3662,10000.0
2010-05-04 09:55:00,27.44,27.5,27.41,27.45,11500.0,27.3662,27.426,27.3363,27.3762,11500.0
2010-05-04 10:00:00,27.46,27.8,27.44,27.66,32100.0,27.3861,27.7252,27.3662,27.5856,32100.0
2010-05-04 10:05:00,27.63,27.67,27.46,27.46,16500.0,27.5557,27.5956,27.3861,27.3861,16500.0
2010-05-04 10:10:00,27.51,27.55,27.43,27.49,17700.0,27.436,27.4759,27.3562,27.416,17700.0
2010-05-04 10:15:00,27.5,27.51,27.44,27.49,9000.0,27.426,27.436,27.3662,27.416,9000.0
2010-05-04 10:20:00,27.48,27.49,27.43,27.47,12300.0,27.4061,27.416,27.3562,27.3961,12300.0
2010-05-04 10:25:00,27.47,27.49,27.39,27.45,13100.0,27.3961,27.416,27.3163,27.3762,13100.0
2010-05-04 10:30:00,27.43,27.43,27.33,27.34,15800.0,27.3562,27.3562,27.2565,27.2664,15800.0
2010-05-04 10:35:00,27.38,27.38,27.01,27.04,15800.0,27.3063,27.3063,26.9373,26.9673,15800.0
2010-05-04 10:40:00,27.07,27.19,27.04,27.07,4900.0,26.9972,27.1169,26.9673,26.9972,4900.0
2010-05-04 10:45:00,27.08,27.14,27.03,27.11,3100.0,27.0071,27.067,26.9573,27.0371,3100.0
2010-05-04 10:50:00,27.08,27.16,26.96,27.12,5500.0,27.0071,27.0869,26.8875,27.047,5500.0
2010-05-04 10:55:00,27.1,27.15,26.97,27.0,3500.0,27.0271,27.077,26.8974,26.9274,3500.0
2010-05-04 11:00:00,26.99,26.99,26.9,26.91,5400.0,26.9174,26.9174,26.8276,26.8376,5400.0
2010-05-04 11:05:00,26.93,27.02,26.82,26.98,8000.0,26.8576,26.9473,26.7478,26.9074,8000.0
2010-05-04 11:10:00,27.0,27.01,26.97,26.99,6500.0,26.9274,26.9373,26.8974,26.9174,6500.0
2010-05-04 11:15:00,27.0,27.03,27.0,27.01,4800.0,26.9274,26.9573,26.9274,26.9373,4800.0
2010-05-04 11:20:00,27.02,27.02,27.0,27.01,3300.0,26.9473,26.9473,26.9274,26.9373,3300.0
2010-05-04 11:25:00,27.0,27.0,26.94,26.99,8800.0,26.9274,26.9274,26.8675,26.9174,8800.0
2010-05-04 11:30:00,26.99,27.19,26.99,27.16,11500.0,26.9174,27.1169,26.9174,27.0869,11500.0
2010-05-04 11:35:00,27.19,27.25,27.19,27.24,3600.0,27.1169,27.1767,27.1169,27.1667,3600.0
2010-05-04 11:40:00,27.27,27.33,27.25,27.29,5100.0,27.1966,27.2565,27.1767,27.2166,5100.0
2010-05-04 11:45:00,27.27,27.27,27.18,27.23,3600.0,27.1966,27.1966,27.1069,27.1567,3600.0
2010-05-04 11:50:00,27.25,27.26,27.24,27.24,1500.0,27.1767,27.1867,27.1667,27.1667,1500.0
2010-05-04 11:55:00,27.25,27.26,27.23,27.25,2100.0,27.1767,27.1867,27.1567,27.1767,2100.0
2010-05-04 12:00:00,27.24,27.25,27.21,27.23,2000.0,27.1667,27.1767,27.1368,27.1567,2000.0
2010-05-04 12:05:00,27.21,27.24,27.16,27.24,14300.0,27.1368,27.1667,27.0869,27.1667,14300.0
2010-05-04 12:10:00,27.19,27.19,27.15,27.15,1200.0,27.1169,27.1169,27.077,27.077,1200.0
2010-05-04 12:15:00,27.15,27.15,26.98,26.98,3600.0,27.077,27.077,26.9074,26.9074,3600.0
2010-05-04 12:20:00,26.98,27.04,26.98,27.03,14500.0,26.9074,26.9673,26.9074,26.9573,14500.0
2010-05-04 12:25:00,27.04,27.11,27.03,27.08,4500.0,26.9673,27.0371,26.9573,27.0071,4500.0
2010-05-04 12:30:00,27.09,27.19,27.02,27.19,7100.0,27.0171,27.1169,26.9473,27.1169,7100.0
2010-05-04 12:35:00,27.17,27.4,27.16,27.4,9600.0,27.0969,27.3263,27.0869,27.3263,9600.0
2010-05-04 12:40:00,27.4,27.41,27.2,27.2,8400.0,27.3263,27.3363,27.1268,27.1268,8400.0
2010-05-04 12:45:00,27.2,27.33,27.2,27.33,1300.0,27.1268,27.2565,27.1268,27.2565,1300.0
2010-05-04 12:50:00,27.35,27.41,27.33,27.39,3000.0,27.2764,27.3363,27.2565,27.3163,3000.0
2010-05-04 12:55:00,27.39,27.47,27.35,27.43,11000.0,27.3163,27.3961,27.2764,27.3562,11000.0
2010-05-04 13:00:00,27.43,27.54,27.43,27.54,13000.0,27.3562,27.4659,27.3562,27.4659,13000.0
2010-05-04 13:05:00,27.55,27.65,27.54,27.61,5800.0,27.4759,27.5756,27.4659,27.5357,5800.0
2010-05-04 13:10:00,27.6,27.63,27.58,27.59,3800.0,27.5257,27.5557,27.5058,27.5158,3800.0
2010-05-04 13:15:00,27.61,27.71,27.61,27.66,7500.0,27.5357,27.6355,27.5357,27.5856,7500.0
2010-05-04 13:20:00,27.62,27.62,27.56,27.56,3400.0,27.5457,27.5457,27.4859,27.4859,3400.0
2010-05-04 13:25:00,27.55,27.57,27.55,27.55,1100.0,27.4759,27.4958,27.4759,27.4759,1100.0
2010-05-04 13:30:00,27.54,27.65,27.54,27.64,6800.0,27.4659,27.5756,27.4659,27.5656,6800.0
2010-05-04 13:35:00,27.63,27.64,27.49,27.5,7100.0,27.5557,27.5656,27.416,27.426,7100.0
2010-05-04 13:40:00,27.54,27.64,27.51,27.62,3100.0,27.4659,27.5656,27.436,27.5457,3100.0
2010-05-04 13:45:00,27.61,27.66,27.6,27.62,5400.0,27.5357,27.5856,27.5257,27.5457,5400.0
2010-05-04 13:50:00,27.62,27.62,27.52,27.61,7100.0,27.5457,27.5457,27.446,27.5357,7100.0
2010-05-04 13:55:00,27.55,27.57,27.53,27.53,800.0,27.4759,27.4958,27.4559,27.4559,800.0
2010-05-04 14:00:00,27.54,27.6,27.51,27.51,3700.0,27.4659,27.5257,27.436,27.436,3700.0
2010-05-04 14:05:00,27.51,27.54,27.49,27.52,8800.0,27.436,27.4659,27.416,27.446,8800.0
2010-05-04 14:10:00,27.53,27.54,27.49,27.49,3300.0,27.4559,27.4659,27.416,27.416,3300.0
2010-05-04 14:15:00,27.49,27.49,27.44,27.47,4100.0,27.416,27.416,27.3662,27.3961,4100.0
2010-05-04 14:20:00,27.43,27.43,27.26,27.27,6600.0,27.3562,27.3562,27.1867,27.1966,6600.0
2010-05-04 14:25:00,27.26,27.34,27.25,27.3,6700.0,27.1867,27.2664,27.1767,27.2266,6700.0
2010-05-04 14:30:00,27.3,27.38,27.29,27.33,4100.0,27.2266,27.3063,27.2166,27.2565,4100.0
2010-05-04 14:35:00,27.34,27.4,27.32,27.32,5700.0,27.2664,27.3263,27.2465,27.2465,5700.0
2010-05-04 14:40:00,27.3,27.37,27.29,27.37,3600.0,27.2266,27.2964,27.2166,27.2964,3600.0
2010-05-04 14:45:00,27.35,27.35,27.23,27.25,9400.0,27.2764,27.2764,27.1567,27.1767,9400.0
2010-05-04 14:50:00,27.24,27.32,27.24,27.27,7800.0,27.1667,27.2465,27.1667,27.1966,7800.0
2010-05-04 14:55:00,27.27,27.46,27.27,27.45,10200.0,27.1966,27.3861,27.1966,27.3762,10200.0
2010-05-04 15:00:00,27.45,27.48,27.27,27.43,13300.0,27.3762,27.4061,27.1966,27.3562,13300.0
2010-05-04 15:05:00,27.47,27.51,27.42,27.47,5200.0,27.3961,27.436,27.3462,27.3961,5200.0
2010-05-04 15:10:00,27.46,27.53,27.43,27.44,15600.0,27.3861,27.4559,27.3562,27.3662,15600.0
2010-05-04 15:15:00,27.44,27.5,27.4,27.5,16700.0,27.3662,27.426,27.3263,27.426,16700.0
2010-05-04 15:20:00,27.51,27.65,27.48,27.65,18800.0,27.436,27.5756,27.4061,27.5756,18800.0
2010-05-04 15:25:00,27.63,27.66,27.58,27.65,28400.0,27.5557,27.5856,27.5058,27.5756,28400.0
2010-05-04 15:30:00,27.64,27.66,27.6,27.65,15400.0,27.5656,27.5856,27.5257,27.5756,15400.0
2010-05-04 15:35:00,27.66,27.66,27.61,27.61,19800.0,27.5856,27.5856,27.5357,27.5357,19800.0
2010-05-04 15:40:00,27.62,27.63,27.53,27.63,21700.0,27.5457,27.5557,27.4559,27.5557,21700.0
2010-05-04 15:45:00,27.6,27.66,27.59,27.65,25700.0,27.5257,27.5856,27.5158,27.5756,25700.0
2010-05-04 15:50:00,27.66,27.97,27.65,27.97,34300.0,27.5856,27.8948,27.5756,27.8948,34300.0
2010-05-04 15:55:00,27.97,27.98,27.77,27.84,62500.0,27.8948,27.9047,27.6953,27.7651,62500.0
2010-05-05 09:30:00,27.63,27.94,27.01,27.19,15000.0,27.5557,27.8648,26.9373,27.1169,15000.0
2010-05-05 09:35:00,27.19,27.26,26.39,26.51,28400.0,27.1169,27.1867,26.319,26.4387,28400.0
2010-05-05 09:40:00,26.51,26.61,26.3,26.61,8500.0,26.4387,26.5384,26.2292,26.5384,8500.0
2010-05-05 09:45:00,26.63,26.84,26.61,26.84,3100.0,26.5584,26.7678,26.5384,26.7678,3100.0
2010-05-05 09:50:00,26.85,27.24,26.84,27.22,10800.0,26.7778,27.1667,26.7678,27.1468,10800.0
2010-05-05 09:55:00,27.22,27.3,27.04,27.24,8200.0,27.1468,27.2266,26.9673,27.1667,8200.0
2010-05-05 10:00:00,27.19,27.19,27.0,27.17,7000.0,27.1169,27.1169,26.9274,27.0969,7000.0
2010-05-05 10:05:00,27.15,27.47,27.11,27.43,3800.0,27.077,27.3961,27.0371,27.3562,3800.0
2010-05-05 10:10:00,27.44,27.47,27.41,27.44,4000.0,27.3662,27.3961,27.3363,27.3662,4000.0
2010-05-05 10:15:00,27.46,27.68,27.43,27.64,5300.0,27.3861,27.6055,27.3562,27.5656,5300.0
2010-05-05 10:20:00,27.64,27.65,27.56,27.59,7200.0,27.5656,27.5756,27.4859,27.5158,7200.0
2010-05-05 10:25:00,27.6,27.6,27.48,27.53,3600.0,27.5257,27.5257,27.4061,27.4559,3600.0
2010-05-05 10:30:00,27.47,27.47,27.33,27.37,3300.0,27.3961,27.3961,27.2565,27.2964,3300.0
2010-05-05 10:35:00,27.38,27.38,27.16,27.16,1300.0,27.3063,27.3063,27.0869,27.0869,1300.0
2010-05-05 10:40:00,27.16,27.49,27.14,27.44,4800.0,27.0869,27.416,27.067,27.3662,4800.0
2010-05-05 10:45:00,27.44,27.56,27.36,27.54,6100.0,27.3662,27.4859,27.2864,27.4659,6100.0
2010-05-05 10:50:00,27.55,27.68,27.42,27.46,8000.0,27.4759,27.6055,27.3462,27.3861,8000.0
2010-05-05 10:55:00,27.49,27.64,27.49,27.57,4100.0,27.416,27.5656,27.416,27.4958,4100.0
2010-05-05 11:00:00,27.56,27.56,27.31,27.31,9800.0,27.4859,27.4859,27.2365,27.2365,9800.0
2010-05-05 11:05:00,27.25,27.25,27.08,27.13,3400.0,27.1767,27.1767,27.0071,27.057,3400.0
2010-05-05 11:10:00,27.13,27.28,27.13,27.28,4100.0,27.057,27.2066,27.057,27.2066,4100.0
2010-05-05 11:15:00,27.26,27.28,27.17,27.17,5500.0,27.1867,27.2066,27.0969,27.0969,5500.0
2010-05-05 11:20:00,27.18,27.27,27.15,27.25,4400.0,27.1069,27.1966,27.077,27.1767,4400.0
2010-05-05 11:25:00,27.25,27.26,27.14,27.14,3300.0,27.1767,27.1867,27.067,27.067,3300.0
2010-05-05 11:30:00,27.16,27.17,27.04,27.11,4900.0,27.0869,27.0969,26.9673,27.0371,4900.0
2010-05-05 11:35:00,27.14,27.14,27.09,27.1,2100.0,27.067,27.067,27.0171,27.0271,2100.0
2010-05-05 11:40:00,27.09,27.15,27.07,27.09,11500.0,27.0171,27.077,26.9972,27.0171,11500.0
2010-05-05 11:45:00,27.1,27.17,27.04,27.11,20700.0,27.0271,27.0969,26.9673,27.0371,20700.0
2010-05-05 11:50:00,27.07,27.15,27.03,27.05,17400.0,26.9972,27.077,26.9573,26.9772,17400.0
2010-05-05 11:55:00,27.06,27.06,26.99,27.06,14000.0,26.9872,26.9872,26.9174,26.9872,14000.0
2010-05-05 12:00:00,27.06,27.12,26.95,27.02,11300.0,26.9872,27.047,26.8775,26.9473,11300.0
2010-05-05 12:05:00,26.99,27.0,26.9,26.94,29200.0,26.9174,26.9274,26.8276,26.8675,29200.0
2010-05-05 12:10:00,26.94,26.94,26.86,26.87,3600.0,26.8675,26.8675,26.7877,26.7977,3600.0
2010-05-05 12:15:00,26.85,26.85,26.82,26.82,2800.0,26.7778,26.7778,26.7478,26.7478,2800.0
2010-05-05 12:20:00,26.84,26.84,26.68,26.73,4700.0,26.7678,26.7678,26.6082,26.6581,4700.0
2010-05-05 12:25:00,26.74,26.75,26.68,26.68,3900.0,26.6681,26.678,26.6082,26.6082,3900.0
2010-05-05 12:30:00,26.68,26.77,26.65,26.74,1900.0,26.6082,26.698,26.5783,26.6681,1900.0
2010-05-05 12:35:00,26.71,26.74,26.7,26.73,2200.0,26.6381,26.6681,26.6282,26.6581,2200.0
2010-05-05 12:40:00,26.71,26.8,26.67,26.67,5700.0,26.6381,26.7279,26.5983,26.5983,5700.0
2010-05-05 12:45:00,26.66,26.67,26.59,26.6,2600.0,26.5883,26.5983,26.5185,26.5284,2600.0
2010-05-05 12:50:00,26.6,26.6,26.54,26.59,2500.0,26.5284,26.5284,26.4686,26.5185,2500.0
2010-05-05 12:55:00,26.58,26.61,26.55,26.56,2900.0,26.5085,26.5384,26.4786,26.4885,2900.0
2010-05-05 13:00:00,26.56,26.56,26.45,26.49,8600.0,26.4885,26.4885,26.3788,26.4187,8600.0
2010-05-05 13:05:00,26.5,26.59,26.48,26.59,7200.0,26.4287,26.5185,26.4088,26.5185,7200.0
2010-05-05 13:10:00,26.59,26.64,26.48,26.5,5100.0,26.5185,26.5683,26.4088,26.4287,5100.0
2010-05-05 13:15:00,26.48,26.49,26.46,26.48,1300.0,26.4088,26.4187,26.3888,26.4088,1300.0
2010-05-05 13:20:00,26.48,26.65,26.48,26.63,25800.0,26.4088,26.5783,26.4088,26.5584,25800.0
2010-05-05 13:25:00,26.63,26.63,26.51,26.51,2600.0,26.5584,26.5584,26.4387,26.4387,2600.0
2010-05-05 13:30:00,26.53,26.62,26.52,26.59,3600.0,26.4586,26.5484,26.4487,26.5185,3600.0
2010-05-05 13:35:00,26.59,26.62,26.55,26.58,6700.0,26.5185,26.5484,26.4786,26.5085,6700.0
2010-05-05 13:40:00,26.6,26.65,26.6,26.64,3700.0,26.5284,26.5783,26.5284,26.5683,3700.0
2010-05-05 13:45:00,26.65,26.68,26.62,26.68,4800.0,26.5783,26.6082,26.5484,26.6082,4800.0
2010-05-05 13:50:00,26.69,26.89,26.69,26.89,9500.0,26.6182,26.8177,26.6182,26.8177,9500.0
2010-05-05 13:55:00,26.88,26.9,26.83,26.83,1800.0,26.8077,26.8276,26.7578,26.7578,1800.0
2010-05-05 14:00:00,26.83,26.83,26.66,26.69,2800.0,26.7578,26.7578,26.5883,26.6182,2800.0
2010-05-05 14:05:00,26.69,26.81,26.69,26.8,2200.0,26.6182,26.7379,26.6182,26.7279,2200.0
2010-05-05 14:10:00,26.81,26.81,26.72,26.72,5900.0,26.7379,26.7379,26.6481,26.6481,5900.0
2010-05-05 14:15:00,26.72,26.72,26.62,26.65,4100.0,26.6481,26.6481,26.5484,26.5783,4100.0
2010-05-05 14:20:00,26.67,26.78,26.66,26.78,3700.0,26.5983,26.708,26.5883,26.708,3700.0
2010-05-05 14:25:00,26.78,26.78,26.66,26.68,4300.0,26.708,26.708,26.5883,26.6082,4300.0
2010-05-05 14:30:00,26.66,26.68,26.65,26.65,4400.0,26.5883,26.6082,26.5783,26.5783,4400.0
2010-05-05 14:35:00,26.67,26.67,26.63,26.63,2700.0,26.5983,26.5983,26.5584,26.5584,2700.0
2010-05-05 14:40:00,26.63,26.66,26.6,26.6,3600.0,26.5584,26.5883,26.5284,26.5284,3600.0
2010-05-05 14:45:00,26.6,26.66,26.6,26.61,6000.0,26.5284,26.5883,26.5284,26.5384,6000.0
2010-05-05 14:50:00,26.6,26.61,26.54,26.6,3700.0,26.5284,26.5384,26.4686,26.5284,3700.0
2010-05-05 14:55:00,26.59,26.65,26.58,26.58,3500.0,26.5185,26.5783,26.5085,26.5085,3500.0
2010-05-05 15:00:00,26.59,26.63,26.57,26.61,6000.0,26.5185,26.5584,26.4985,26.5384,6000.0
2010-05-05 15:05:00,26.63,26.63,26.58,26.58,6000.0,26.5584,26.5584,26.5085,26.5085,6000.0
2010-05-05 15:10:00,26.57,26.59,26.56,26.58,10600.0,26.4985,26.5185,26.4885,26.5085,10600.0
2010-05-05 15:15:00,26.59,26.59,26.53,26.54,15900.0,26.5185,26.5185,26.4586,26.4686,15900.0
2010-05-05 15:20:00,26.54,26.63,26.53,26.63,16100.0,26.4686,26.5584,26.4586,26.5584,16100.0
2010-05-05 15:25:00,26.63,26.63,26.55,26.6,10800.0,26.5584,26.5584,26.4786,26.5284,10800.0
2010-05-05 15:30:00,26.6,26.64,26.53,26.53,17400.0,26.5284,26.5683,26.4586,26.4586,17400.0
2010-05-05 15:35:00,26.54,26.66,26.53,26.65,18700.0,26.4686,26.5883,26.4586,26.5783,18700.0
2010-05-05 15:40:00,26.63,26.79,26.63,26.79,17200.0,26.5584,26.7179,26.5584,26.7179,17200.0
2010-05-05 15:45:00,26.78,26.91,26.76,26.91,16900.0,26.708,26.8376,26.688,26.8376,16900.0
2010-05-05 15:50:00,26.9,26.93,26.87,26.92,25100.0,26.8276,26.8576,26.7977,26.8476,25100.0
2010-05-05 15:55:00,26.92,26.94,26.82,26.85,37200.0,26.8476,26.8675,26.7478,26.7778,37200.0
2010-05-06 09:30:00,26.71,26.93,26.71,26.93,2000.0,26.6381,26.8576,26.6381,26.8576,2000.0
2010-05-06 09:35:00,26.99,27.15,26.83,26.83,2400.0,26.9174,27.077,26.7578,26.7578,2400.0
2010-05-06 09:40:00,26.85,26.99,26.83,26.87,6400.0,26.7778,26.9174,26.7578,26.7977,6400.0
2010-05-06 09:45:00,26.96,27.02,26.49,26.49,3900.0,26.8875,26.9473,26.4187,26.4187,3900.0
2010-05-06 09:50:00,26.55,26.63,26.48,26.55,3300.0,26.4786,26.5584,26.4088,26.4786,3300.0
2010-05-06 09:55:00,26.55,26.68,26.53,26.68,1200.0,26.4786,26.6082,26.4586,26.6082,1200.0
2010-05-06 10:00:00,26.66,26.66,26.62,26.65,1400.0,26.5883,26.5883,26.5484,26.5783,1400.0
2010-05-06 10:05:00,26.67,26.67,26.42,26.42,2200.0,26.5983,26.5983,26.3489,26.3489,2200.0
2010-05-06 10:10:00,26.43,26.43,26.28,26.36,6000.0,26.3589,26.3589,26.2093,26.2891,6000.0
2010-05-06 10:15:00,26.42,26.49,26.36,26.49,1600.0,26.3489,26.4187,26.2891,26.4187,1600.0
2010-05-06 10:20:00,26.49,26.49,26.4,26.42,1700.0,26.4187,26.4187,26.329,26.3489,1700.0
2010-05-06 10:25:00,26.42,26.42,26.23,26.23,5300.0,26.3489,26.3489,26.1594,26.1594,5300.0
2010-05-06 10:30:00,26.25,26.26,26.2,26.23,3300.0,26.1794,26.1894,26.1295,26.1594,3300.0
2010-05-06 10:35:00,26.21,26.21,26.11,26.14,4300.0,26.1395,26.1395,26.0398,26.0697,4300.0
2010-05-06 10:40:00,26.17,26.23,25.99,25.99,2400.0,26.0996,26.1594,25.9201,25.9201,2400.0
2010-05-06 10:45:00,25.94,26.01,25.87,25.87,2800.0,25.8702,25.94,25.8004,25.8004,2800.0
2010-05-06 10:50:00,25.82,25.87,25.76,25.8,4800.0,25.7505,25.8004,25.6907,25.7306,4800.0
2010-05-06 10:55:00,25.76,25.78,25.62,25.64,11200.0,25.6907,25.7106,25.5511,25.571,11200.0
2010-05-06 11:00:00,25.67,25.69,25.57,25.64,5200.0,25.6009,25.6209,25.5012,25.571,5200.0
2010-05-06 11:05:00,25.59,25.6,25.51,25.59,3000.0,25.5212,25.5311,25.4414,25.5212,3000.0
2010-05-06 11:10:00,25.59,25.6,25.36,25.36,11400.0,25.5212,25.5311,25.2918,25.2918,11400.0
2010-05-06 11:15:00,25.38,25.38,25.21,25.25,6400.0,25.3117,25.3117,25.1422,25.1821,6400.0
2010-05-06 11:20:00,25.27,25.33,25.24,25.25,2800.0,25.202,25.2619,25.1721,25.1821,2800.0
2010-05-06 11:25:00,25.23,25.28,25.2,25.25,6300.0,25.1621,25.212,25.1322,25.1821,6300.0
2010-05-06 11:30:00,25.26,25.29,25.25,25.25,4300.0,25.192,25.222,25.1821,25.1821,4300.0
2010-05-06 11:35:00,25.22,25.22,25.12,25.19,10400.0,25.1522,25.1522,25.0524,25.1222,10400.0
2010-05-06 11:40:00,25.13,25.16,25.11,25.13,5300.0,25.0624,25.0923,25.0424,25.0624,5300.0
2010-05-06 11:45:00,25.12,25.12,25.02,25.02,6800.0,25.0524,25.0524,24.9527,24.9527,6800.0
2010-05-06 11:50:00,25.03,25.11,25.0,25.11,7000.0,24.9627,25.0424,24.9327,25.0424,7000.0
2010-05-06 11:55:00,25.11,25.12,25.08,25.1,2400.0,25.0424,25.0524,25.0125,25.0325,2400.0
2010-05-06 12:00:00,25.06,25.39,25.06,25.33,18300.0,24.9926,25.3217,24.9926,25.2619,18300.0
2010-05-06 12:05:00,25.3,25.3,25.14,25.15,5200.0,25.2319,25.2319,25.0724,25.0823,5200.0
2010-05-06 12:10:00,25.13,25.23,25.13,25.23,3300.0,25.0624,25.1621,25.0624,25.1621,3300.0
2010-05-06 12:15:00,25.24,25.3,25.24,25.25,2700.0,25.1721,25.2319,25.1721,25.1821,2700.0
2010-05-06 12:20:00,25.23,25.27,25.23,25.24,2400.0,25.1621,25.202,25.1621,25.1721,2400.0
2010-05-06 12:25:00,25.22,25.3,25.19,25.29,27800.0,25.1522,25.2319,25.1222,25.222,27800.0
2010-05-06 12:30:00,25.3,25.41,25.29,25.41,3200.0,25.2319,25.3416,25.222,25.3416,3200.0
2010-05-06 12:35:00,25.39,25.4,25.29,25.33,3800.0,25.3217,25.3317,25.222,25.2619,3800.0
2010-05-06 12:40:00,25.31,25.41,25.31,25.41,3900.0,25.2419,25.3416,25.2419,25.3416,3900.0
2010-05-06 12:45:00,25.42,25.42,25.36,25.36,3100.0,25.3516,25.3516,25.2918,25.2918,3100.0
2010-05-06 12:50:00,25.36,25.36,25.27,25.32,4900.0,25.2918,25.2918,25.202,25.2519,4900.0
2010-05-06 12:55:00,25.3,25.33,25.19,25.22,10100.0,25.2319,25.2619,25.1222,25.1522,10100.0
2010-05-06 13:00:00,25.23,25.25,25.15,25.18,5200.0,25.1621,25.1821,25.0823,25.1123,5200.0
2010-05-06 13:05:00,25.18,25.25,25.17,25.21,9100.0,25.1123,25.1821,25.1023,25.1422,9100.0
2010-05-06 13:10:00,25.2,25.2,25.06,25.09,6900.0,25.1322,25.1322,24.9926,25.0225,6900.0
2010-05-06 13:15:00,25.09,25.16,25.02,25.04,5300.0,25.0225,25.0923,24.9527,24.9726,5300.0
2010-05-06 13:20:00,25.02,25.04,24.94,24.94,14500.0,24.9527,24.9726,24.8729,24.8729,14500.0
2010-05-06 13:25:00,24.95,25.07,24.94,25.01,18300.0,24.8829,25.0026,24.8729,24.9427,18300.0
2010-05-06 13:30:00,25.04,25.04,24.91,24.91,7500.0,24.9726,24.9726,24.843,24.843,7500.0
2010-05-06 13:35:00,24.89,24.89,24.77,24.78,14200.0,24.823,24.823,24.7034,24.7133,14200.0
2010-05-06 13:40:00,24.78,24.78,24.75,24.76,7700.0,24.7133,24.7133,24.6834,24.6934,7700.0
2010-05-06 13:45:00,24.76,24.86,24.76,24.78,6200.0,24.6934,24.7931,24.6934,24.7133,6200.0
2010-05-06 13:50:00,24.78,24.83,24.74,24.75,14400.0,24.7133,24.7632,24.6734,24.6834,14400.0
2010-05-06 13:55:00,24.73,24.76,24.62,24.62,9500.0,24.6635,24.6934,24.5538,24.5538,9500.0
2010-05-06 14:00:00,24.64,24.68,24.64,24.67,12300.0,24.5737,24.6136,24.5737,24.6036,12300.0
2010-05-06 14:05:00,24.67,24.67,24.64,24.65,19400.0,24.6036,24.6036,24.5737,24.5837,19400.0
2010-05-06 14:10:00,24.65,24.68,24.55,24.55,13500.0,24.5837,24.6136,24.484,24.484,13500.0
2010-05-06 14:15:00,24.56,24.57,24.29,24.3,14600.0,24.4939,24.5039,24.2247,24.2346,14600.0
2010-05-06 14:20:00,24.29,24.29,24.04,24.17,16900.0,24.2247,24.2247,23.9753,24.105,16900.0
2010-05-06 14:25:00,24.16,24.24,24.0,24.02,13600.0,24.095,24.1748,23.9354,23.9554,13600.0
2010-05-06 14:30:00,24.01,24.08,24.0,24.07,19900.0,23.9454,24.0152,23.9354,24.0052,19900.0
2010-05-06 14:35:00,24.05,24.05,23.82,23.85,32700.0,23.9853,23.9853,23.7559,23.7858,32700.0
2010-05-06 14:40:00,23.87,23.88,23.25,23.25,37000.0,23.8058,23.8158,23.1875,23.1875,37000.0
2010-05-06 14:45:00,23.25,23.96,22.9,23.02,33000.0,23.1875,23.8955,22.8384,22.9581,33000.0
2010-05-06 14:50:00,23.86,24.95,23.86,24.73,19400.0,23.7958,24.8829,23.7958,24.6635,19400.0
2010-05-06 14:55:00,24.77,24.83,24.52,24.59,8400.0,24.7034,24.7632,24.454,24.5238,8400.0
2010-05-06 15:00:00,24.56,24.85,24.43,24.77,17600.0,24.4939,24.7831,24.3643,24.7034,17600.0
2010-05-06 15:05:00,24.79,25.25,24.75,25.22,22900.0,24.7233,25.1821,24.6834,25.1522,22900.0
2010-05-06 15:10:00,25.25,25.41,25.04,25.15,22700.0,25.1821,25.3416,24.9726,25.0823,22700.0
2010-05-06 15:15:00,25.22,25.38,25.1,25.13,15900.0,25.1522,25.3117,25.0325,25.0624,15900.0
2010-05-06 15:20:00,25.13,25.28,25.01,25.15,23100.0,25.0624,25.212,24.9427,25.0823,23100.0
2010-05-06 15:25:00,25.15,25.39,25.0,25.16,23500.0,25.0823,25.3217,24.9327,25.0923,23500.0
2010-05-06 15:30:00,25.15,25.42,25.02,25.07,18700.0,25.0823,25.3516,24.9527,25.0026,18700.0
2010-05-06 15:35:00,25.05,25.36,25.0,25.04,26200.0,24.9826,25.2918,24.9327,24.9726,26200.0
2010-05-06 15:40:00,25.03,25.28,24.87,25.14,32600.0,24.9627,25.212,24.8031,25.0724,32600.0
2010-05-06 15:45:00,25.16,25.51,25.08,25.41,36700.0,25.0923,25.4414,25.0125,25.3416,36700.0
2010-05-06 15:50:00,25.4,25.63,25.18,25.44,34400.0,25.3317,25.561,25.1123,25.3716,34400.0
2010-05-06 15:55:00,25.44,25.63,25.35,25.45,73400.0,25.3716,25.561,25.2818,25.3815,73400.0
2010-05-07 09:30:00,25.25,26.44,24.68,26.44,10800.0,25.1821,26.3689,24.6136,26.3689,10800.0
2010-05-07 09:35:00,26.47,26.49,25.25,25.91,20200.0,26.3988,26.4187,25.1821,25.8403,20200.0
2010-05-07 09:40:00,25.99,26.35,25.78,25.92,13600.0,25.9201,26.2791,25.7106,25.8503,13600.0
2010-05-07 09:45:00,25.99,26.05,25.36,25.68,13400.0,25.9201,25.9799,25.2918,25.6109,13400.0
2010-05-07 09:50:00,25.68,25.74,25.24,25.32,16900.0,25.6109,25.6708,25.1721,25.2519,16900.0
2010-05-07 09:55:00,25.31,25.31,24.83,25.04,7700.0,25.2419,25.2419,24.7632,24.9726,7700.0
2010-05-07 10:00:00,25.05,25.08,24.63,24.63,9200.0,24.9826,25.0125,24.5637,24.5637,9200.0
2010-05-07 10:05:00,24.63,24.65,24.27,24.51,28200.0,24.5637,24.5837,24.2047,24.4441,28200.0
2010-05-07 10:10:00,24.51,24.61,24.29,24.29,15400.0,24.4441,24.5438,24.2247,24.2247,15400.0
2010-05-07 10:15:00,24.29,24.35,24.11,24.23,9200.0,24.2247,24.2845,24.0451,24.1648,9200.0
2010-05-07 10:20:00,24.28,24.45,24.15,24.15,9400.0,24.2147,24.3842,24.085,24.085,9400.0
2010-05-07 10:25:00,24.08,24.08,23.55,23.83,21800.0,24.0152,24.0152,23.4866,23.7659,21800.0
2010-05-07 10:30:00,23.85,24.15,23.84,23.97,9200.0,23.7858,24.085,23.7759,23.9055,9200.0
2010-05-07 10:35:00,23.89,24.29,23.89,24.29,9800.0,23.8257,24.2247,23.8257,24.2247,9800.0
2010-05-07 10:40:00,24.36,24.37,23.96,24.02,9400.0,24.2945,24.3044,23.8955,23.9554,9400.0
2010-05-07 10:45:00,24.1,24.32,24.1,24.32,11400.0,24.0352,24.2546,24.0352,24.2546,11400.0
2010-05-07 10:50:00,24.31,24.55,24.17,24.55,6300.0,24.2446,24.484,24.105,24.484,6300.0
2010-05-07 10:55:00,24.5,24.5,24.13,24.25,1700.0,24.4341,24.4341,24.0651,24.1848,1700.0
2010-05-07 11:00:00,24.24,24.46,24.19,24.26,7300.0,24.1748,24.3942,24.1249,24.1947,7300.0
2010-05-07 11:05:00,24.41,24.66,24.41,24.66,9000.0,24.3443,24.5937,24.3443,24.5937,9000.0
2010-05-07 11:10:00,24.72,24.81,24.71,24.73,6200.0,24.6535,24.7433,24.6435,24.6635,6200.0
2010-05-07 11:15:00,24.75,25.01,24.48,24.73,30700.0,24.6834,24.9427,24.4141,24.6635,30700.0
2010-05-07 11:20:00,24.73,24.79,24.51,24.63,4600.0,24.6635,24.7233,24.4441,24.5637,4600.0
2010-05-07 11:25:00,24.47,24.5,24.37,24.37,32600.0,24.4042,24.4341,24.3044,24.3044,32600.0
2010-05-07 11:30:00,24.34,24.41,24.11,24.24,7700.0,24.2745,24.3443,24.0451,24.1748,7700.0
2010-05-07 11:35:00,24.22,24.29,24.13,24.17,1900.0,24.1548,24.2247,24.0651,24.105,1900.0
2010-05-07 11:40:00,24.22,24.41,24.2,24.38,2500.0,24.1548,24.3443,24.1349,24.3144,2500.0
2010-05-07 11:45:00,24.45,24.58,24.45,24.58,1500.0,24.3842,24.5139,24.3842,24.5139,1500.0
2010-05-07 11:50:00,24.59,24.59,24.34,24.49,7200.0,24.5238,24.5238,24.2745,24.4241,7200.0
2010-05-07 11:55:00,24.48,24.61,24.39,24.61,4500.0,24.4141,24.5438,24.3244,24.5438,4500.0
2010-05-07 12:00:00,24.57,25.08,24.44,25.03,13200.0,24.5039,25.0125,24.3742,24.9627,13200.0
2010-05-07 12:05:00,25.02,25.1,24.93,25.09,11500.0,24.9527,25.0325,24.8629,25.0225,11500.0
2010-05-07 12:10:00,25.1,25.1,25.01,25.09,7800.0,25.0325,25.0325,24.9427,25.0225,7800.0
2010-05-07 12:15:00,25.09,25.3,25.08,25.29,10200.0,25.0225,25.2319,25.0125,25.222,10200.0
2010-05-07 12:20:00,25.29,25.35,25.12,25.12,3600.0,25.222,25.2818,25.0524,25.0524,3600.0
2010-05-07 12:25:00,25.16,25.17,24.91,24.96,7700.0,25.0923,25.1023,24.843,24.8929,7700.0
2010-05-07 12:30:00,24.97,24.97,24.64,24.76,4300.0,24.9028,24.9028,24.5737,24.6934,4300.0
2010-05-07 12:35:00,24.77,25.03,24.76,24.83,6100.0,24.7034,24.9627,24.6934,24.7632,6100.0
2010-05-07 12:40:00,24.8,24.87,24.68,24.68,3600.0,24.7333,24.8031,24.6136,24.6136,3600.0
2010-05-07 12:45:00,24.67,24.74,24.6,24.65,2900.0,24.6036,24.6734,24.5338,24.5837,2900.0
2010-05-07 12:50:00,24.67,24.76,24.43,24.51,4800.0,24.6036,24.6934,24.3643,24.4441,4800.0
2010-05-07 12:55:00,24.56,24.64,24.43,24.43,5600.0,24.4939,24.5737,24.3643,24.3643,5600.0
2010-05-07 13:00:00,24.4,24.64,24.39,24.59,3500.0,24.3344,24.5737,24.3244,24.5238,3500.0
2010-05-07 13:05:00,24.57,24.57,24.35,24.35,1700.0,24.5039,24.5039,24.2845,24.2845,1700.0
2010-05-07 13:10:00,24.31,24.33,24.2,24.23,4600.0,24.2446,24.2645,24.1349,24.1648,4600.0
2010-05-07 13:15:00,24.28,24.58,24.26,24.28,8800.0,24.2147,24.5139,24.1947,24.2147,8800.0
2010-05-07 13:20:00,24.28,24.33,24.18,24.18,6000.0,24.2147,24.2645,24.1149,24.1149,6000.0
2010-05-07 13:25:00,24.17,24.24,24.14,24.23,2800.0,24.105,24.1748,24.0751,24.1648,2800.0
2010-05-07 13:30:00,24.23,24.49,24.23,24.49,4700.0,24.1648,24.4241,24.1648,24.4241,4700.0
2010-05-07 13:35:00,24.51,24.53,24.45,24.46,3900.0,24.4441,24.464,24.3842,24.3942,3900.0
2010-05-07 13:40:00,24.46,24.75,24.46,24.75,4300.0,24.3942,24.6834,24.3942,24.6834,4300.0
2010-05-07 13:45:00,24.78,24.8,24.51,24.54,3700.0,24.7133,24.7333,24.4441,24.474,3700.0
2010-05-07 13:50:00,24.54,24.54,24.39,24.39,2600.0,24.474,24.474,24.3244,24.3244,2600.0
2010-05-07 13:55:00,24.39,24.41,24.33,24.36,1800.0,24.3244,24.3443,24.2645,24.2945,1800.0
2010-05-07 14:00:00,24.34,24.37,24.2,24.28,3400.0,24.2745,24.3044,24.1349,24.2147,3400.0
2010-05-07 14:05:00,24.25,24.3,24.2,24.27,4800.0,24.1848,24.2346,24.1349,24.2047,4800.0
2010-05-07 14:10:00,24.27,24.27,24.06,24.09,5500.0,24.2047,24.2047,23.9953,24.0252,5500.0
2010-05-07 14:15:00,24.08,24.12,24.0,24.02,20200.0,24.0152,24.0551,23.9354,23.9554,20200.0
2010-05-07 14:20:00,24.01,24.02,24.0,24.0,6000.0,23.9454,23.9554,23.9354,23.9354,6000.0
2010-05-07 14:25:00,24.0,24.02,23.85,23.88,10400.0,23.9354,23.9554,23.7858,23.8158,10400.0
2010-05-07 14:30:00,23.89,24.01,23.88,24.0,4500.0,23.8257,23.9454,23.8158,23.9354,4500.0
2010-05-07 14:35:00,23.99,24.06,23.94,24.02,9900.0,23.9255,23.9953,23.8756,23.9554,9900.0
2010-05-07 14:40:00,24.03,24.11,23.98,24.02,7900.0,23.9654,24.0451,23.9155,23.9554,7900.0
2010-05-07 14:45:00,24.02,24.02,23.83,23.86,8100.0,23.9554,23.9554,23.7659,23.7958,8100.0
2010-05-07 14:50:00,23.86,23.86,23.71,23.73,9300.0,23.7958,23.7958,23.6462,23.6662,9300.0
2010-05-07 14:55:00,23.73,23.88,23.7,23.79,18900.0,23.6662,23.8158,23.6362,23.726,18900.0
2010-05-07 15:00:00,23.8,23.82,23.6,23.66,19300.0,23.736,23.7559,23.5365,23.5963,19300.0
2010-05-07 15:05:00,23.65,23.68,23.5,23.51,14700.0,23.5864,23.6163,23.4368,23.4468,14700.0
2010-05-07 15:10:00,23.51,23.52,23.35,23.39,11200.0,23.4468,23.4567,23.2872,23.3271,11200.0
2010-05-07 15:15:00,23.39,23.48,23.29,23.48,9300.0,23.3271,23.4168,23.2273,23.4168,9300.0
2010-05-07 15:20:00,23.47,23.62,23.44,23.55,10000.0,23.4069,23.5565,23.3769,23.4866,10000.0
2010-05-07 15:25:00,23.56,23.56,23.38,23.4,12100.0,23.4966,23.4966,23.3171,23.337,12100.0
2010-05-07 15:30:00,23.46,23.58,23.35,23.57,14300.0,23.3969,23.5166,23.2872,23.5066,14300.0
2010-05-07 15:35:00,23.59,23.61,23.42,23.5,15300.0,23.5265,23.5465,23.357,23.4368,15300.0
2010-05-07 15:40:00,23.52,23.69,23.47,23.69,16500.0,23.4567,23.6263,23.4069,23.6263,16500.0
2010-05-07 15:45:00,23.68,23.68,23.5,23.6,17800.0,23.6163,23.6163,23.4368,23.5365,17800.0
2010-05-07 15:50:00,23.6,23.73,23.55,23.72,22700.0,23.5365,23.6662,23.4866,23.6562,22700.0
2010-05-07 15:55:00,23.73,23.84,23.58,23.58,75000.0,23.6662,23.7759,23.5166,23.5166,75000.0
2010-05-10 09:30:00,24.02,25.33,23.75,25.31,13100.0,23.9554,25.2619,23.6861,25.2419,13100.0
2010-05-10 09:35:00,25.27,25.59,25.27,25.4,13300.0,25.202,25.5212,25.202,25.3317,13300.0
2010-05-10 09:40:00,25.39,25.79,25.27,25.71,16100.0,25.3217,25.7206,25.202,25.6408,16100.0
2010-05-10 09:45:00,25.64,25.69,25.51,25.57,9600.0,25.571,25.6209,25.4414,25.5012,9600.0
2010-05-10 09:50:00,25.59,25.65,25.53,25.64,6800.0,25.5212,25.581,25.4613,25.571,6800.0
2010-05-10 09:55:00,25.58,25.59,25.12,25.3,17800.0,25.5112,25.5212,25.0524,25.2319,17800.0
2010-05-10 10:00:00,25.31,25.32,25.2,25.31,8600.0,25.2419,25.2519,25.1322,25.2419,8600.0
2010-05-10 10:05:00,25.28,25.37,25.27,25.35,6700.0,25.212,25.3017,25.202,25.2818,6700.0
2010-05-10 10:10:00,25.36,25.36,25.06,25.09,15400.0,25.2918,25.2918,24.9926,25.0225,15400.0
2010-05-10 10:15:00,25.1,25.17,24.99,25.17,8800.0,25.0325,25.1023,24.9228,25.1023,8800.0
2010-05-10 10:20:00,25.18,25.27,25.17,25.22,1300.0,25.1123,25.202,25.1023,25.1522,1300.0
2010-05-10 10:25:00,25.21,25.21,24.96,25.01,3800.0,25.1422,25.1422,24.8929,24.9427,3800.0
2010-05-10 10:30:00,25.04,25.12,24.96,24.96,2400.0,24.9726,25.0524,24.8929,24.8929,2400.0
2010-05-10 10:35:00,24.97,24.97,24.73,24.74,11000.0,24.9028,24.9028,24.6635,24.6734,11000.0
2010-05-10 10:40:00,24.74,24.79,24.56,24.56,8000.0,24.6734,24.7233,24.4939,24.4939,8000.0
2010-05-10 10:45:00,24.55,24.55,24.49,24.54,5700.0,24.484,24.484,24.4241,24.474,5700.0
2010-05-10 10:50:00,24.57,24.6,24.51,24.6,7000.0,24.5039,24.5338,24.4441,24.5338,7000.0
2010-05-10 10:55:00,24.62,24.62,24.4,24.43,8100.0,24.5538,24.5538,24.3344,24.3643,8100.0
2010-05-10 11:00:00,24.45,24.64,24.45,24.55,3000.0,24.3842,24.5737,24.3842,24.484,3000.0
2010-05-10 11:05:00,24.5,24.52,24.35,24.36,5900.0,24.4341,24.454,24.2845,24.2945,5900.0
2010-05-10 11:10:00,24.33,24.5,24.26,24.5,3900.0,24.2645,24.4341,24.1947,24.4341,3900.0
2010-05-10 11:15:00,24.51,24.53,24.37,24.44,6500.0,24.4441,24.464,24.3044,24.3742,6500.0
2010-05-10 11:20:00,24.46,24.51,24.43,24.47,4100.0,24.3942,24.4441,24.3643,24.4042,4100.0
2010-05-10 11:25:00,24.47,24.6,24.47,24.57,3800.0,24.4042,24.5338,24.4042,24.5039,3800.0
2010-05-10 11:30:00,24.57,24.59,24.48,24.52,3500.0,24.5039,24.5238,24.4141,24.454,3500.0
2010-05-10 11:35:00,24.58,24.61,24.52,24.58,3000.0,24.5139,24.5438,24.454,24.5139,3000.0
2010-05-10 11:40:00,24.68,24.68,24.6,24.67,1400.0,24.6136,24.6136,24.5338,24.6036,1400.0
2010-05-10 11:45:00,24.67,24.73,24.66,24.67,2700.0,24.6036,24.6635,24.5937,24.6036,2700.0
2010-05-10 11:50:00,24.68,24.75,24.65,24.75,3000.0,24.6136,24.6834,24.5837,24.6834,3000.0
2010-05-10 11:55:00,24.75,24.79,24.75,24.75,4800.0,24.6834,24.7233,24.6834,24.6834,4800.0
2010-05-10 12:00:00,24.75,24.75,24.71,24.71,5900.0,24.6834,24.6834,24.6435,24.6435,5900.0
2010-05-10 12:05:00,24.69,24.73,24.69,24.7,1200.0,24.6236,24.6635,24.6236,24.6336,1200.0
2010-05-10 12:10:00,24.68,24.77,24.68,24.77,4100.0,24.6136,24.7034,24.6136,24.7034,4100.0
2010-05-10 12:15:00,24.76,24.77,24.68,24.68,2100.0,24.6934,24.7034,24.6136,24.6136,2100.0
2010-05-10 12:20:00,24.66,24.7,24.66,24.69,2300.0,24.5937,24.6336,24.5937,24.6236,2300.0
2010-05-10 12:25:00,24.68,24.68,24.65,24.65,3100.0,24.6136,24.6136,24.5837,24.5837,3100.0
2010-05-10 12:30:00,24.65,24.66,24.58,24.59,3100.0,24.5837,24.5937,24.5139,24.5238,3100.0
2010-05-10 12:35:00,24.61,24.72,24.61,24.67,4200.0,24.5438,24.6535,24.5438,24.6036,4200.0
2010-05-10 12:40:00,24.67,24.67,24.61,24.65,4200.0,24.6036,24.6036,24.5438,24.5837,4200.0
2010-05-10 12:45:00,24.65,24.66,24.61,24.63,2900.0,24.5837,24.5937,24.5438,24.5637,2900.0
2010-05-10 12:50:00,24.62,24.62,24.59,24.62,4000.0,24.5538,24.5538,24.5238,24.5538,4000.0
2010-05-10 12:55:00,24.62,24.62,24.6,24.62,2200.0,24.5538,24.5538,24.5338,24.5538,2200.0
2010-05-10 13:00:00,24.61,24.65,24.61,24.65,2700.0,24.5438,24.5837,24.5438,24.5837,2700.0
2010-05-10 13:05:00,24.65,24.66,24.55,24.59,4000.0,24.5837,24.5937,24.484,24.5238,4000.0
2010-05-10 13:10:00,24.6,24.64,24.42,24.44,3400.0,24.5338,24.5737,24.3543,24.3742,3400.0
2010-05-10 13:15:00,24.42,24.5,24.42,24.48,3700.0,24.3543,24.4341,24.3543,24.4141,3700.0
2010-05-10 13:20:00,24.48,24.49,24.42,24.44,3400.0,24.4141,24.4241,24.3543,24.3742,3400.0
2010-05-10 13:25:00,24.43,24.55,24.42,24.45,10700.0,24.3643,24.484,24.3543,24.3842,10700.0
2010-05-10 13:30:00,24.47,24.52,24.47,24.49,2000.0,24.4042,24.454,24.4042,24.4241,2000.0
2010-05-10 13:35:00,24.46,24.48,24.46,24.47,800.0,24.3942,24.4141,24.3942,24.4042,800.0
2010-05-10 13:40:00,24.46,24.46,24.4,24.42,8700.0,24.3942,24.3942,24.3344,24.3543,8700.0
2010-05-10 13:45:00,24.41,24.45,24.4,24.45,3600.0,24.3443,24.3842,24.3344,24.3842,3600.0
2010-05-10 13:50:00,24.45,24.47,24.45,24.47,3000.0,24.3842,24.4042,24.3842,24.4042,3000.0
2010-05-10 13:55:00,24.46,24.48,24.41,24.41,2500.0,24.3942,24.4141,24.3443,24.3443,2500.0
2010-05-10 14:00:00,24.41,24.41,24.19,24.31,7800.0,24.3443,24.3443,24.1249,24.2446,7800.0
2010-05-10 14:05:00,24.33,24.34,24.3,24.32,1600.0,24.2645,24.2745,24.2346,24.2546,1600.0
2010-05-10 14:10:00,24.31,24.34,24.31,24.34,700.0,24.2446,24.2745,24.2446,24.2745,700.0
2010-05-10 14:15:00,24.33,24.41,24.3,24.38,2800.0,24.2645,24.3443,24.2346,24.3144,2800.0
2010-05-10 14:20:00,24.4,24.49,24.39,24.49,2500.0,24.3344,24.4241,24.3244,24.4241,2500.0
2010-05-10 14:25:00,24.48,24.5,24.48,24.49,1200.0,24.4141,24.4341,24.4141,24.4241,1200.0
2010-05-10 14:30:00,24.49,24.49,24.47,24.49,1200.0,24.4241,24.4241,24.4042,24.4241,1200.0
2010-05-10 14:35:00,24.49,24.5,24.38,24.38,4600.0,24.4241,24.4341,24.3144,24.3144,4600.0
2010-05-10 14:40:00,24.37,24.42,24.34,24.41,4600.0,24.3044,24.3543,24.2745,24.3443,4600.0
2010-05-10 14:45:00,24.43,24.43,24.39,24.4,2400.0,24.3643,24.3643,24.3244,24.3344,2400.0
2010-05-10 14:50:00,24.4,24.45,24.4,24.42,1900.0,24.3344,24.3842,24.3344,24.3543,1900.0
2010-05-10 14:55:00,24.44,24.46,24.4,24.46,3400.0,24.3742,24.3942,24.3344,24.3942,3400.0
2010-05-10 15:00:00,24.47,24.53,24.44,24.52,5700.0,24.4042,24.464,24.3742,24.454,5700.0
2010-05-10 15:05:00,24.52,24.53,24.44,24.44,7400.0,24.454,24.464,24.3742,24.3742,7400.0
2010-05-10 15:10:00,24.43,24.47,24.41,24.45,2000.0,24.3643,24.4042,24.3443,24.3842,2000.0
2010-05-10 15:15:00,24.44,24.45,24.37,24.38,4200.0,24.3742,24.3842,24.3044,24.3144,4200.0
2010-05-10 15:20:00,24.38,24.47,24.38,24.45,2800.0,24.3144,24.4042,24.3144,24.3842,2800.0
2010-05-10 15:25:00,24.45,24.46,24.44,24.46,3300.0,24.3842,24.3942,24.3742,24.3942,3300.0
2010-05-10 15:30:00,24.46,24.47,24.41,24.41,5600.0,24.3942,24.4042,24.3443,24.3443,5600.0
2010-05-10 15:35:00,24.42,24.5,24.41,24.49,9300.0,24.3543,24.4341,24.3443,24.4241,9300.0
2010-05-10 15:40:00,24.5,24.53,24.5,24.51,7800.0,24.4341,24.464,24.4341,24.4441,7800.0
2010-05-10 15:45:00,24.52,24.53,24.48,24.52,17200.0,24.454,24.464,24.4141,24.454,17200.0
2010-05-10 15:50:00,24.52,24.53,24.45,24.52,24300.0,24.454,24.464,24.3842,24.454,24300.0
2010-05-10 15:55:00,24.53,24.66,24.49,24.66,37900.0,24.464,24.5937,24.4241,24.5937,37900.0
2010-05-11 09:30:00,24.5,24.57,24.19,24.29,22800.0,24.4341,24.5039,24.1249,24.2247,22800.0
2010-05-11 09:35:00,24.28,24.76,24.28,24.74,4800.0,24.2147,24.6934,24.2147,24.6734,4800.0
2010-05-11 09:40:00,24.74,24.85,24.74,24.74,2800.0,24.6734,24.7831,24.6734,24.6734,2800.0
2010-05-11 09:45:00,24.77,24.79,24.51,24.51,10500.0,24.7034,24.7233,24.4441,24.4441,10500.0
2010-05-11 09:50:00,24.52,24.97,24.52,24.97,3200.0,24.454,24.9028,24.454,24.9028,3200.0
2010-05-11 09:55:00,24.99,25.03,24.9,24.99,6400.0,24.9228,24.9627,24.833,24.9228,6400.0
2010-05-11 10:00:00,24.95,25.28,24.95,25.18,5000.0,24.8829,25.212,24.8829,25.1123,5000.0
2010-05-11 10:05:00,25.11,25.16,25.09,25.11,6000.0,25.0424,25.0923,25.0225,25.0424,6000.0
2010-05-11 10:10:00,25.09,25.1,25.01,25.05,3900.0,25.0225,25.0325,24.9427,24.9826,3900.0
2010-05-11 10:15:00,25.09,25.12,25.04,25.05,1700.0,25.0225,25.0524,24.9726,24.9826,1700.0
2010-05-11 10:20:00,25.07,25.15,25.04,25.15,5200.0,25.0026,25.0823,24.9726,25.0823,5200.0
2010-05-11 10:25:00,25.22,25.28,25.14,25.2,5100.0,25.1522,25.212,25.0724,25.1322,5100.0
2010-05-11 10:30:00,25.19,25.25,25.16,25.25,2500.0,25.1222,25.1821,25.0923,25.1821,2500.0
2010-05-11 10:35:00,25.22,25.22,25.16,25.19,3400.0,25.1522,25.1522,25.0923,25.1222,3400.0
2010-05-11 10:40:00,25.19,25.28,25.19,25.23,3400.0,25.1222,25.212,25.1222,25.1621,3400.0
2010-05-11 10:45:00,25.2,25.26,25.17,25.26,900.0,25.1322,25.192,25.1023,25.192,900.0
2010-05-11 10:50:00,25.18,25.21,25.14,25.2,3400.0,25.1123,25.1422,25.0724,25.1322,3400.0
2010-05-11 10:55:00,25.22,25.22,25.14,25.16,800.0,25.1522,25.1522,25.0724,25.0923,800.0
2010-05-11 11:00:00,25.18,25.24,25.17,25.24,1500.0,25.1123,25.1721,25.1023,25.1721,1500.0
2010-05-11 11:05:00,25.27,25.43,25.26,25.43,2200.0,25.202,25.3616,25.192,25.3616,2200.0
2010-05-11 11:10:00,25.38,25.4,25.3,25.31,2300.0,25.3117,25.3317,25.2319,25.2419,2300.0
2010-05-11 11:15:00,25.31,25.37,25.31,25.37,2700.0,25.2419,25.3017,25.2419,25.3017,2700.0
2010-05-11 11:20:00,25.35,25.35,25.24,25.31,3000.0,25.2818,25.2818,25.1721,25.2419,3000.0
2010-05-11 11:25:00,25.31,25.51,25.3,25.51,3200.0,25.2419,25.4414,25.2319,25.4414,3200.0
2010-05-11 11:30:00,25.49,25.49,25.25,25.35,4800.0,25.4214,25.4214,25.1821,25.2818,4800.0
2010-05-11 11:35:00,25.41,25.42,25.41,25.42,200.0,25.3416,25.3516,25.3416,25.3516,200.0
2010-05-11 11:40:00,25.4,25.4,25.36,25.39,2700.0,25.3317,25.3317,25.2918,25.3217,2700.0
2010-05-11 11:45:00,25.37,25.38,25.35,25.36,1600.0,25.3017,25.3117,25.2818,25.2918,1600.0
2010-05-11 11:50:00,25.35,25.37,25.33,25.34,1300.0,25.2818,25.3017,25.2619,25.2718,1300.0
2010-05-11 11:55:00,25.36,25.48,25.35,25.48,1900.0,25.2918,25.4115,25.2818,25.4115,1900.0
2010-05-11 12:00:00,25.5,25.59,25.5,25.58,1800.0,25.4314,25.5212,25.4314,25.5112,1800.0
2010-05-11 12:05:00,25.63,25.75,25.63,25.73,7800.0,25.561,25.6807,25.561,25.6608,7800.0
2010-05-11 12:10:00,25.7,25.7,25.5,25.5,3700.0,25.6309,25.6309,25.4314,25.4314,3700.0
2010-05-11 12:15:00,25.53,25.59,25.53,25.58,1200.0,25.4613,25.5212,25.4613,25.5112,1200.0
2010-05-11 12:20:00,25.58,25.58,25.47,25.47,2600.0,25.5112,25.5112,25.4015,25.4015,2600.0
2010-05-11 12:25:00,25.47,25.5,25.46,25.5,2400.0,25.4015,25.4314,25.3915,25.4314,2400.0
2010-05-11 12:30:00,25.47,25.47,25.39,25.42,2900.0,25.4015,25.4015,25.3217,25.3516,2900.0
2010-05-11 12:35:00,25.38,25.42,25.38,25.42,1100.0,25.3117,25.3516,25.3117,25.3516,1100.0
2010-05-11 12:40:00,25.44,25.46,25.4,25.45,5600.0,25.3716,25.3915,25.3317,25.3815,5600.0
2010-05-11 12:45:00,25.44,25.44,25.33,25.4,10400.0,25.3716,25.3716,25.2619,25.3317,10400.0
2010-05-11 12:50:00,25.38,25.38,25.28,25.3,7400.0,25.3117,25.3117,25.212,25.2319,7400.0
2010-05-11 12:55:00,25.33,25.37,25.31,25.32,1700.0,25.2619,25.3017,25.2419,25.2519,1700.0
2010-05-11 13:00:00,25.31,25.36,25.31,25.36,2500.0,25.2419,25.2918,25.2419,25.2918,2500.0
2010-05-11 13:05:00,25.35,25.35,25.29,25.29,3000.0,25.2818,25.2818,25.222,25.222,3000.0
2010-05-11 13:10:00,25.28,25.35,25.28,25.35,800.0,25.212,25.2818,25.212,25.2818,800.0
2010-05-11 13:15:00,25.34,25.39,25.32,25.34,1900.0,25.2718,25.3217,25.2519,25.2718,1900.0
2010-05-11 13:20:00,25.35,25.42,25.35,25.42,1600.0,25.2818,25.3516,25.2818,25.3516,1600.0
2010-05-11 13:25:00,25.43,25.44,25.4,25.44,2000.0,25.3616,25.3716,25.3317,25.3716,2000.0
2010-05-11 13:30:00,25.45,25.55,25.45,25.45,4500.0,25.3815,25.4813,25.3815,25.3815,4500.0
2010-05-11 13:35:00,25.46,25.46,25.41,25.41,800.0,25.3915,25.3915,25.3416,25.3416,800.0
2010-05-11 13:40:00,25.42,25.5,25.42,25.5,600.0,25.3516,25.4314,25.3516,25.4314,600.0
2010-05-11 13:45:00,25.53,25.63,25.5,25.58,3600.0,25.4613,25.561,25.4314,25.5112,3600.0
2010-05-11 13:50:00,25.62,25.74,25.62,25.72,4300.0,25.5511,25.6708,25.5511,25.6508,4300.0
2010-05-11 13:55:00,25.69,25.71,25.67,25.69,2900.0,25.6209,25.6408,25.6009,25.6209,2900.0
2010-05-11 14:00:00,25.69,25.81,25.69,25.81,1900.0,25.6209,25.7406,25.6209,25.7406,1900.0
2010-05-11 14:05:00,25.81,25.9,25.72,25.72,9900.0,25.7406,25.8303,25.6508,25.6508,9900.0
2010-05-11 14:10:00,25.67,25.67,25.57,25.57,4300.0,25.6009,25.6009,25.5012,25.5012,4300.0
2010-05-11 14:15:00,25.59,25.6,25.49,25.49,6300.0,25.5212,25.5311,25.4214,25.4214,6300.0
2010-05-11 14:20:00,25.56,25.6,25.56,25.6,5800.0,25.4912,25.5311,25.4912,25.5311,5800.0
2010-05-11 14:25:00,25.6,25.61,25.53,25.56,6100.0,25.5311,25.5411,25.4613,25.4912,6100.0
2010-05-11 14:30:00,25.55,25.57,25.45,25.56,5700.0,25.4813,25.5012,25.3815,25.4912,5700.0
2010-05-11 14:35:00,25.55,25.55,25.43,25.54,4600.0,25.4813,25.4813,25.3616,25.4713,4600.0
2010-05-11 14:40:00,25.55,25.55,25.42,25.49,44500.0,25.4813,25.4813,25.3516,25.4214,44500.0
2010-05-11 14:45:00,25.48,25.57,25.48,25.5,10500.0,25.4115,25.5012,25.4115,25.4314,10500.0
2010-05-11 14:50:00,25.5,25.57,25.4,25.42,44800.0,25.4314,25.5012,25.3317,25.3516,44800.0
2010-05-11 14:55:00,25.44,25.5,25.35,25.5,67200.0,25.3716,25.4314,25.2818,25.4314,67200.0
2010-05-11 15:00:00,25.5,25.52,25.47,25.49,14900.0,25.4314,25.4513,25.4015,25.4214,14900.0
2010-05-11 15:05:00,25.51,25.58,25.47,25.5,6800.0,25.4414,25.5112,25.4015,25.4314,6800.0
2010-05-11 15:10:00,25.49,25.53,25.45,25.52,6500.0,25.4214,25.4613,25.3815,25.4513,6500.0
2010-05-11 15:15:00,25.49,25.55,25.45,25.45,14300.0,25.4214,25.4813,25.3815,25.3815,14300.0
2010-05-11 15:20:00,25.48,25.56,25.44,25.5,28700.0,25.4115,25.4912,25.3716,25.4314,28700.0
2010-05-11 15:25:00,25.51,25.55,25.49,25.51,5900.0,25.4414,25.4813,25.4214,25.4414,5900.0
2010-05-11 15:30:00,25.51,25.55,25.47,25.51,14200.0,25.4414,25.4813,25.4015,25.4414,14200.0
2010-05-11 15:35:00,25.52,25.64,25.51,25.56,16900.0,25.4513,25.571,25.4414,25.4912,16900.0
2010-05-11 15:40:00,25.55,25.6,25.47,25.54,20700.0,25.4813,25.5311,25.4015,25.4713,20700.0
2010-05-11 15:45:00,25.54,25.58,25.44,25.5,26400.0,25.4713,25.5112,25.3716,25.4314,26400.0
2010-05-11 15:50:00,25.5,25.52,25.41,25.5,24400.0,25.4314,25.4513,25.3416,25.4314,24400.0
2010-05-11 15:55:00,25.51,25.55,25.43,25.52,34600.0,25.4414,25.4813,25.3616,25.4513,34600.0
2010-05-12 09:30:00,25.73,25.78,25.63,25.63,11000.0,25.6608,25.7106,25.561,25.561,11000.0
2010-05-12 09:35:00,25.66,25.82,25.59,25.75,4000.0,25.591,25.7505,25.5212,25.6807,4000.0
2010-05-12 09:40:00,25.69,25.69,25.59,25.62,2100.0,25.6209,25.6209,25.5212,25.5511,2100.0
2010-05-12 09:45:00,25.65,25.78,25.65,25.78,1100.0,25.581,25.7106,25.581,25.7106,1100.0
2010-05-12 09:50:00,25.81,25.81,25.77,25.81,1900.0,25.7406,25.7406,25.7007,25.7406,1900.0
2010-05-12 09:55:00,25.81,26.37,25.79,26.26,9500.0,25.7406,26.2991,25.7206,26.1894,9500.0
2010-05-12 10:00:00,26.27,26.42,25.97,26.11,8800.0,26.1993,26.3489,25.9001,26.0398,8800.0
2010-05-12 10:05:00,26.17,26.3,26.11,26.3,3800.0,26.0996,26.2292,26.0398,26.2292,3800.0
2010-05-12 10:10:00,26.33,26.39,26.3,26.33,3900.0,26.2592,26.319,26.2292,26.2592,3900.0
2010-05-12 10:15:00,26.38,26.48,26.2,26.24,9700.0,26.309,26.4088,26.1295,26.1694,9700.0
2010-05-12 10:20:00,26.25,26.45,26.25,26.4,2600.0,26.1794,26.3788,26.1794,26.329,2600.0
2010-05-12 10:25:00,26.37,26.58,26.37,26.56,8200.0,26.2991,26.5085,26.2991,26.4885,8200.0
2010-05-12 10:30:00,26.56,26.62,26.51,26.55,3200.0,26.4885,26.5484,26.4387,26.4786,3200.0
2010-05-12 10:35:00,26.57,26.57,26.38,26.44,4600.0,26.4985,26.4985,26.309,26.3689,4600.0
2010-05-12 10:40:00,26.48,26.61,26.39,26.58,5800.0,26.4088,26.5384,26.319,26.5085,5800.0
2010-05-12 10:45:00,26.58,26.7,26.54,26.7,10600.0,26.5085,26.6282,26.4686,26.6282,10600.0
2010-05-12 10:50:00,26.69,26.72,26.52,26.54,5300.0,26.6182,26.6481,26.4487,26.4686,5300.0
2010-05-12 10:55:00,26.54,26.74,26.54,26.74,7800.0,26.4686,26.6681,26.4686,26.6681,7800.0
2010-05-12 11:00:00,26.73,26.84,26.67,26.78,11500.0,26.6581,26.7678,26.5983,26.708,11500.0
2010-05-12 11:05:00,26.78,26.95,26.75,26.95,16600.0,26.708,26.8775,26.678,26.8775,16600.0
2010-05-12 11:10:00,26.95,26.95,26.83,26.83,4700.0,26.8775,26.8775,26.7578,26.7578,4700.0
2010-05-12 11:15:00,26.83,26.83,26.65,26.71,7300.0,26.7578,26.7578,26.5783,26.6381,7300.0
2010-05-12 11:20:00,26.74,26.74,26.6,26.65,3300.0,26.6681,26.6681,26.5284,26.5783,3300.0
2010-05-12 11:25:00,26.65,26.68,26.48,26.53,3300.0,26.5783,26.6082,26.4088,26.4586,3300.0
2010-05-12 11:30:00,26.51,26.58,26.51,26.57,1400.0,26.4387,26.5085,26.4387,26.4985,1400.0
2010-05-12 11:35:00,26.55,26.57,26.53,26.57,800.0,26.4786,26.4985,26.4586,26.4985,800.0
2010-05-12 11:40:00,26.59,26.62,26.56,26.59,4800.0,26.5185,26.5484,26.4885,26.5185,4800.0
2010-05-12 11:45:00,26.6,26.67,26.54,26.58,8800.0,26.5284,26.5983,26.4686,26.5085,8800.0
2010-05-12 11:50:00,26.57,26.62,26.57,26.62,700.0,26.4985,26.5484,26.4985,26.5484,700.0
2010-05-12 11:55:00,26.62,26.62,26.59,26.61,1300.0,26.5484,26.5484,26.5185,26.5384,1300.0
2010-05-12 12:00:00,26.64,26.65,26.55,26.55,4700.0,26.5683,26.5783,26.4786,26.4786,4700.0
2010-05-12 12:05:00,26.54,26.65,26.54,26.62,4800.0,26.4686,26.5783,26.4686,26.5484,4800.0
2010-05-12 12:10:00,26.63,26.65,26.58,26.58,5900.0,26.5584,26.5783,26.5085,26.5085,5900.0
2010-05-12 12:15:00,26.6,26.66,26.6,26.62,2800.0,26.5284,26.5883,26.5284,26.5484,2800.0
2010-05-12 12:20:00,26.65,26.7,26.64,26.64,4000.0,26.5783,26.6282,26.5683,26.5683,4000.0
2010-05-12 12:25:00,26.64,26.74,26.6,26.74,1600.0,26.5683,26.6681,26.5284,26.6681,1600.0
2010-05-12 12:30:00,26.77,26.88,26.77,26.85,1800.0,26.698,26.8077,26.698,26.7778,1800.0
2010-05-12 12:35:00,26.85,26.91,26.79,26.91,3800.0,26.7778,26.8376,26.7179,26.8376,3800.0
2010-05-12 12:40:00,26.89,26.94,26.88,26.88,10300.0,26.8177,26.8675,26.8077,26.8077,10300.0
2010-05-12 12:45:00,26.91,26.94,26.9,26.94,3100.0,26.8376,26.8675,26.8276,26.8675,3100.0
2010-05-12 12:50:00,26.92,26.98,26.92,26.96,2100.0,26.8476,26.9074,26.8476,26.8875,2100.0
2010-05-12 12:55:00,26.95,27.18,26.95,27.12,6100.0,26.8775,27.1069,26.8775,27.047,6100.0
2010-05-12 13:00:00,27.12,27.12,26.98,27.01,6100.0,27.047,27.047,26.9074,26.9373,6100.0
2010-05-12 13:05:00,27.06,27.19,27.06,27.15,3200.0,26.9872,27.1169,26.9872,27.077,3200.0
2010-05-12 13:10:00,27.14,27.18,27.14,27.18,1800.0,27.067,27.1069,27.067,27.1069,1800.0
2010-05-12 13:15:00,27.19,27.3,27.19,27.23,6000.0,27.1169,27.2266,27.1169,27.1567,6000.0
2010-05-12 13:20:00,27.26,27.26,27.07,27.07,2200.0,27.1867,27.1867,26.9972,26.9972,2200.0
2010-05-12 13:25:00,27.03,27.11,26.99,27.1,5300.0,26.9573,27.0371,26.9174,27.0271,5300.0
2010-05-12 13:30:00,27.11,27.14,27.02,27.06,5200.0,27.0371,27.067,26.9473,26.9872,5200.0
2010-05-12 13:35:00,27.06,27.23,27.05,27.23,2700.0,26.9872,27.1567,26.9772,27.1567,2700.0
2010-05-12 13:40:00,27.23,27.23,27.1,27.13,1700.0,27.1567,27.1567,27.0271,27.057,1700.0
2010-05-12 13:45:00,27.18,27.21,27.17,27.21,3600.0,27.1069,27.1368,27.0969,27.1368,3600.0
2010-05-12 13:50:00,27.18,27.25,27.16,27.25,3200.0,27.1069,27.1767,27.0869,27.1767,3200.0
2010-05-12 13:55:00,27.24,27.26,27.1,27.2,8300.0,27.1667,27.1867,27.0271,27.1268,8300.0
2010-05-12 14:00:00,27.21,27.27,27.16,27.2,6900.0,27.1368,27.1966,27.0869,27.1268,6900.0
2010-05-12 14:05:00,27.21,27.21,27.06,27.09,5400.0,27.1368,27.1368,26.9872,27.0171,5400.0
2010-05-12 14:10:00,27.07,27.12,27.05,27.05,2400.0,26.9972,27.047,26.9772,26.9772,2400.0
2010-05-12 14:15:00,27.06,27.11,27.04,27.11,2800.0,26.9872,27.0371,26.9673,27.0371,2800.0
2010-05-12 14:20:00,27.12,27.12,27.07,27.1,1500.0,27.047,27.047,26.9972,27.0271,1500.0
2010-05-12 14:25:00,27.09,27.12,27.05,27.12,2800.0,27.0171,27.047,26.9772,27.047,2800.0
2010-05-12 14:30:00,27.16,27.24,27.1,27.18,3600.0,27.0869,27.1667,27.0271,27.1069,3600.0
2010-05-12 14:35:00,27.21,27.26,27.17,27.25,5600.0,27.1368,27.1867,27.0969,27.1767,5600.0
2010-05-12 14:40:00,27.26,27.38,27.26,27.27,3100.0,27.1867,27.3063,27.1867,27.1966,3100.0
2010-05-12 14:45:00,27.28,27.41,27.27,27.3,8600.0,27.2066,27.3363,27.1966,27.2266,8600.0
2010-05-12 14:50:00,27.3,27.3,27.25,27.27,10500.0,27.2266,27.2266,27.1767,27.1966,10500.0
2010-05-12 14:55:00,27.27,27.31,27.25,27.27,4300.0,27.1966,27.2365,27.1767,27.1966,4300.0
2010-05-12 15:00:00,27.28,27.43,27.25,27.4,15600.0,27.2066,27.3562,27.1767,27.3263,15600.0
2010-05-12 15:05:00,27.4,27.4,27.25,27.32,7900.0,27.3263,27.3263,27.1767,27.2465,7900.0
2010-05-12 15:10:00,27.33,27.45,27.28,27.43,11900.0,27.2565,27.3762,27.2066,27.3562,11900.0
2010-05-12 15:15:00,27.45,27.45,27.25,27.3,10400.0,27.3762,27.3762,27.1767,27.2266,10400.0
2010-05-12 15:20:00,27.29,27.4,27.25,27.38,12700.0,27.2166,27.3263,27.1767,27.3063,12700.0
2010-05-12 15:25:00,27.36,27.49,27.34,27.42,15300.0,27.2864,27.416,27.2664,27.3462,15300.0
2010-05-12 15:30:00,27.43,27.53,27.4,27.49,20300.0,27.3562,27.4559,27.3263,27.416,20300.0
2010-05-12 15:35:00,27.48,27.52,27.48,27.5,23800.0,27.4061,27.446,27.4061,27.426,23800.0
2010-05-12 15:40:00,27.51,27.63,27.48,27.53,24000.0,27.436,27.5557,27.4061,27.4559,24000.0
2010-05-12 15:45:00,27.5,27.66,27.5,27.64,27200.0,27.426,27.5856,27.426,27.5656,27200.0
2010-05-12 15:50:00,27.65,27.79,27.62,27.79,31000.0,27.5756,27.7152,27.5457,27.7152,31000.0
2010-05-12 15:55:00,27.78,27.79,27.72,27.74,47900.0,27.7053,27.7152,27.6454,27.6654,47900.0
2010-05-13 09:30:00,27.55,27.75,27.44,27.74,24600.0,27.4759,27.6753,27.3662,27.6654,24600.0
2010-05-13 09:35:00,27.69,27.85,27.62,27.85,11100.0,27.6155,27.7751,27.5457,27.7751,11100.0
2010-05-13 09:40:00,27.85,27.85,27.67,27.82,12200.0,27.7751,27.7751,27.5956,27.7452,12200.0
2010-05-13 09:45:00,27.85,28.07,27.85,28.03,11700.0,27.7751,27.9945,27.7751,27.9546,11700.0
2010-05-13 09:50:00,28.01,28.17,27.91,27.91,12500.0,27.9346,28.0942,27.8349,27.8349,12500.0
2010-05-13 09:55:00,27.93,28.17,27.93,28.12,4700.0,27.8549,28.0942,27.8549,28.0443,4700.0
2010-05-13 10:00:00,28.06,28.26,28.06,28.25,6800.0,27.9845,28.184,27.9845,28.174,6800.0
2010-05-13 10:05:00,28.25,28.31,28.12,28.17,16100.0,28.174,28.2338,28.0443,28.0942,16100.0
2010-05-13 10:10:00,28.15,28.35,28.06,28.34,14200.0,28.0743,28.2737,27.9845,28.2638,14200.0
2010-05-13 10:15:00,28.36,28.65,28.33,28.51,27000.0,28.2837,28.5729,28.2538,28.4333,27000.0
2010-05-13 10:20:00,28.5,28.85,28.47,28.85,26900.0,28.4233,28.7724,28.3934,28.7724,26900.0
2010-05-13 10:25:00,28.86,28.87,28.62,28.62,9200.0,28.7824,28.7923,28.543,28.543,9200.0
2010-05-13 10:30:00,28.71,28.85,28.64,28.69,11200.0,28.6328,28.7724,28.563,28.6128,11200.0
2010-05-13 10:35:00,28.68,28.76,28.67,28.75,10900.0,28.6028,28.6826,28.5929,28.6727,10900.0
2010-05-13 10:40:00,28.72,28.78,28.56,28.56,9600.0,28.6427,28.7026,28.4832,28.4832,9600.0
2010-05-13 10:45:00,28.56,28.57,28.25,28.25,12600.0,28.4832,28.4931,28.174,28.174,12600.0
2010-05-13 10:50:00,28.23,28.26,28.04,28.19,10600.0,28.1541,28.184,27.9646,28.1142,10600.0
2010-05-13 10:55:00,28.15,28.19,28.0,28.09,7800.0,28.0743,28.1142,27.9247,28.0144,7800.0
2010-05-13 11:00:00,28.09,28.12,27.88,27.96,17800.0,28.0144,28.0443,27.805,27.8848,17800.0
2010-05-13 11:05:00,27.96,28.26,27.95,28.01,26600.0,27.8848,28.184,27.8748,27.9346,26600.0
2010-05-13 11:10:00,28.01,28.02,27.81,27.83,9800.0,27.9346,27.9446,27.7352,27.7551,9800.0
2010-05-13 11:15:00,27.9,28.15,27.81,28.07,13200.0,27.8249,28.0743,27.7352,27.9945,13200.0
2010-05-13 11:20:00,28.05,28.08,27.84,28.01,15200.0,27.9745,28.0045,27.7651,27.9346,15200.0
2010-05-13 11:25:00,27.96,27.98,27.64,27.64,12400.0,27.8848,27.9047,27.5656,27.5656,12400.0
2010-05-13 11:30:00,27.66,27.81,27.49,27.81,19100.0,27.5856,27.7352,27.416,27.7352,19100.0
2010-05-13 11:35:00,27.8,27.97,27.77,27.9,7500.0,27.7252,27.8948,27.6953,27.8249,7500.0
2010-05-13 11:40:00,27.85,28.0,27.85,27.85,6100.0,27.7751,27.9247,27.7751,27.7751,6100.0
2010-05-13 11:45:00,27.85,28.01,27.85,27.95,9700.0,27.7751,27.9346,27.7751,27.8748,9700.0
2010-05-13 11:50:00,27.99,28.02,27.76,27.94,16900.0,27.9147,27.9446,27.6853,27.8648,16900.0
2010-05-13 11:55:00,27.92,27.94,27.52,27.74,18700.0,27.8449,27.8648,27.446,27.6654,18700.0
2010-05-13 12:00:00,27.74,28.02,27.7,27.83,11200.0,27.6654,27.9446,27.6255,27.7551,11200.0
2010-05-13 12:05:00,27.84,28.34,27.84,28.07,30200.0,27.7651,28.2638,27.7651,27.9945,30200.0
2010-05-13 12:10:00,28.07,28.13,27.78,27.79,16800.0,27.9945,28.0543,27.7053,27.7152,16800.0
2010-05-13 12:15:00,27.79,28.0,27.48,27.51,38100.0,27.7152,27.9247,27.4061,27.436,38100.0
2010-05-13 12:20:00,27.53,28.23,27.47,28.08,17400.0,27.4559,28.1541,27.3961,28.0045,17400.0
2010-05-13 12:25:00,28.08,28.08,27.57,27.58,18800.0,28.0045,28.0045,27.4958,27.5058,18800.0
2010-05-13 12:30:00,27.61,27.76,27.55,27.63,40400.0,27.5357,27.6853,27.4759,27.5557,40400.0
2010-05-13 12:35:00,27.64,27.74,27.64,27.73,13600.0,27.5656,27.6654,27.5656,27.6554,13600.0
2010-05-13 12:40:00,27.74,27.78,27.56,27.65,6800.0,27.6654,27.7053,27.4859,27.5756,6800.0
2010-05-13 12:45:00,27.65,27.7,27.63,27.65,4100.0,27.5756,27.6255,27.5557,27.5756,4100.0
2010-05-13 12:50:00,27.59,27.71,27.59,27.71,2000.0,27.5158,27.6355,27.5158,27.6355,2000.0
2010-05-13 12:55:00,27.71,27.72,27.46,27.47,23700.0,27.6355,27.6454,27.3861,27.3961,23700.0
2010-05-13 13:00:00,27.52,27.55,27.4,27.55,21600.0,27.446,27.4759,27.3263,27.4759,21600.0
2010-05-13 13:05:00,27.55,27.7,27.54,27.7,4600.0,27.4759,27.6255,27.4659,27.6255,4600.0
2010-05-13 13:10:00,27.66,28.01,27.66,28.0,23600.0,27.5856,27.9346,27.5856,27.9247,23600.0
2010-05-13 13:15:00,28.01,28.2,27.83,27.84,19600.0,27.9346,28.1241,27.7551,27.7651,19600.0
2010-05-13 13:20:00,27.94,28.04,27.85,27.95,12300.0,27.8648,27.9646,27.7751,27.8748,12300.0
2010-05-13 13:25:00,27.95,28.27,27.95,28.18,17400.0,27.8748,28.1939,27.8748,28.1042,17400.0
2010-05-13 13:30:00,28.24,28.45,28.21,28.4,5200.0,28.164,28.3735,28.1341,28.3236,5200.0
2010-05-13 13:35:00,28.39,28.42,28.38,28.39,11800.0,28.3136,28.3435,28.3037,28.3136,11800.0
2010-05-13 13:40:00,28.39,28.43,28.35,28.4,11400.0,28.3136,28.3535,28.2737,28.3236,11400.0
2010-05-13 13:45:00,28.41,28.55,28.41,28.52,7000.0,28.3336,28.4732,28.3336,28.4433,7000.0
2010-05-13 13:50:00,28.51,28.62,28.48,28.6,4200.0,28.4333,28.543,28.4034,28.5231,4200.0
2010-05-13 13:55:00,28.63,28.64,28.55,28.58,5400.0,28.553,28.563,28.4732,28.5031,5400.0
2010-05-13 14:00:00,28.58,28.58,28.48,28.53,7200.0,28.5031,28.5031,28.4034,28.4532,7200.0
2010-05-13 14:05:00,28.53,28.56,28.53,28.55,3200.0,28.4532,28.4832,28.4532,28.4732,3200.0
2010-05-13 14:10:00,28.55,28.55,28.48,28.52,9000.0,28.4732,28.4732,28.4034,28.4433,9000.0
2010-05-13 14:15:00,28.53,28.55,28.46,28.5,4900.0,28.4532,28.4732,28.3834,28.4233,4900.0
2010-05-13 14:20:00,28.47,28.59,28.47,28.56,7000.0,28.3934,28.5131,28.3934,28.4832,7000.0
2010-05-13 14:25:00,28.56,28.57,28.48,28.5,4100.0,28.4832,28.4931,28.4034,28.4233,4100.0
2010-05-13 14:30:00,28.51,28.51,28.42,28.5,4300.0,28.4333,28.4333,28.3435,28.4233,4300.0
2010-05-13 14:35:00,28.46,28.53,28.37,28.53,4500.0,28.3834,28.4532,28.2937,28.4532,4500.0
2010-05-13 14:40:00,28.52,28.55,28.47,28.49,2900.0,28.4433,28.4732,28.3934,28.4134,2900.0
2010-05-13 14:45:00,28.49,28.49,28.35,28.35,5000.0,28.4134,28.4134,28.2737,28.2737,5000.0
2010-05-13 14:50:00,28.32,28.32,28.18,28.28,6600.0,28.2438,28.2438,28.1042,28.2039,6600.0
2010-05-13 14:55:00,28.28,28.29,28.1,28.1,35700.0,28.2039,28.2139,28.0244,28.0244,35700.0
2010-05-13 15:00:00,28.08,28.2,28.06,28.09,8200.0,28.0045,28.1241,27.9845,28.0144,8200.0
2010-05-13 15:05:00,28.09,28.19,28.05,28.13,11400.0,28.0144,28.1142,27.9745,28.0543,11400.0
2010-05-13 15:10:00,28.15,28.16,27.99,27.99,16200.0,28.0743,28.0842,27.9147,27.9147,16200.0
2010-05-13 15:15:00,27.99,28.0,27.86,27.93,10000.0,27.9147,27.9247,27.785,27.8549,10000.0
2010-05-13 15:20:00,27.94,28.13,27.94,28.1,6200.0,27.8648,28.0543,27.8648,28.0244,6200.0
2010-05-13 15:25:00,28.1,28.18,27.96,27.96,12100.0,28.0244,28.1042,27.8848,27.8848,12100.0
2010-05-13 15:30:00,27.97,28.16,27.96,28.02,11200.0,27.8948,28.0842,27.8848,27.9446,11200.0
2010-05-13 15:35:00,28.03,28.16,27.96,28.0,8700.0,27.9546,28.0842,27.8848,27.9247,8700.0
2010-05-13 15:40:00,28.04,28.13,27.96,28.11,17300.0,27.9646,28.0543,27.8848,28.0344,17300.0
2010-05-13 15:45:00,28.1,28.3,28.1,28.29,22600.0,28.0244,28.2239,28.0244,28.2139,22600.0
2010-05-13 15:50:00,28.3,28.4,28.28,28.37,62700.0,28.2239,28.3236,28.2039,28.2937,62700.0
2010-05-13 15:55:00,28.37,28.43,28.33,28.41,82400.0,28.2937,28.3535,28.2538,28.3336,82400.0
2010-05-14 09:30:00,28.15,28.24,28.08,28.24,3100.0,28.0743,28.164,28.0045,28.164,3100.0
2010-05-14 09:35:00,28.26,28.26,27.69,27.92,6000.0,28.184,28.184,27.6155,27.8449,6000.0
2010-05-14 09:40:00,27.87,27.99,27.39,27.65,14900.0,27.795,27.9147,27.3163,27.5756,14900.0
2010-05-14 09:45:00,27.64,28.03,27.64,27.93,8000.0,27.5656,27.9546,27.5656,27.8549,8000.0
2010-05-14 09:50:00,27.93,27.99,27.88,27.92,9100.0,27.8549,27.9147,27.805,27.8449,9100.0
2010-05-14 09:55:00,27.91,28.06,27.91,27.92,7600.0,27.8349,27.9845,27.8349,27.8449,7600.0
2010-05-14 10:00:00,27.93,27.94,27.8,27.87,13300.0,27.8549,27.8648,27.7252,27.795,13300.0
2010-05-14 10:05:00,27.88,28.12,27.87,28.04,11400.0,27.805,28.0443,27.795,27.9646,11400.0
2010-05-14 10:10:00,28.04,28.3,28.0,28.24,11100.0,27.9646,28.2239,27.9247,28.164,11100.0
2010-05-14 10:15:00,28.26,28.32,28.15,28.15,3300.0,28.184,28.2438,28.0743,28.0743,3300.0
2010-05-14 10:20:00,28.09,28.17,28.05,28.15,4600.0,28.0144,28.0942,27.9745,28.0743,4600.0
2010-05-14 10:25:00,28.19,28.19,27.95,28.03,2000.0,28.1142,28.1142,27.8748,27.9546,2000.0
2010-05-14 10:30:00,27.97,28.02,27.93,27.93,8600.0,27.8948,27.9446,27.8549,27.8549,8600.0
2010-05-14 10:35:00,27.88,27.93,27.86,27.93,3100.0,27.805,27.8549,27.785,27.8549,3100.0
2010-05-14 10:40:00,27.92,27.99,27.82,27.84,4100.0,27.8449,27.9147,27.7452,27.7651,4100.0
2010-05-14 10:45:00,27.85,27.88,27.8,27.82,1500.0,27.7751,27.805,27.7252,27.7452,1500.0
2010-05-14 10:50:00,27.81,27.87,27.78,27.87,4100.0,27.7352,27.795,27.7053,27.795,4100.0
2010-05-14 10:55:00,27.9,27.9,27.78,27.86,3200.0,27.8249,27.8249,27.7053,27.785,3200.0
2010-05-14 11:00:00,27.85,27.85,27.65,27.71,3500.0,27.7751,27.7751,27.5756,27.6355,3500.0
2010-05-14 11:05:00,27.72,27.74,27.52,27.59,5300.0,27.6454,27.6654,27.446,27.5158,5300.0
2010-05-14 11:10:00,27.56,27.71,27.55,27.69,9400.0,27.4859,27.6355,27.4759,27.6155,9400.0
2010-05-14 11:15:00,27.74,27.75,27.62,27.65,3900.0,27.6654,27.6753,27.5457,27.5756,3900.0
2010-05-14 11:20:00,27.64,27.64,27.45,27.6,10800.0,27.5656,27.5656,27.3762,27.5257,10800.0
2010-05-14 11:25:00,27.63,27.74,27.62,27.74,10500.0,27.5557,27.6654,27.5457,27.6654,10500.0
2010-05-14 11:30:00,27.73,27.84,27.72,27.76,4300.0,27.6554,27.7651,27.6454,27.6853,4300.0
2010-05-14 11:35:00,27.76,27.82,27.73,27.8,5200.0,27.6853,27.7452,27.6554,27.7252,5200.0
2010-05-14 11:40:00,27.76,27.82,27.71,27.79,6000.0,27.6853,27.7452,27.6355,27.7152,6000.0
2010-05-14 11:45:00,27.79,27.82,27.79,27.82,1500.0,27.7152,27.7452,27.7152,27.7452,1500.0
2010-05-14 11:50:00,27.75,27.76,27.63,27.66,8400.0,27.6753,27.6853,27.5557,27.5856,8400.0
2010-05-14 11:55:00,27.67,27.74,27.63,27.74,7400.0,27.5956,27.6654,27.5557,27.6654,7400.0
2010-05-14 12:00:00,27.71,27.72,27.64,27.64,800.0,27.6355,27.6454,27.5656,27.5656,800.0
2010-05-14 12:05:00,27.64,27.67,27.48,27.53,5300.0,27.5656,27.5956,27.4061,27.4559,5300.0
2010-05-14 12:10:00,27.57,27.57,27.41,27.42,6600.0,27.4958,27.4958,27.3363,27.3462,6600.0
2010-05-14 12:15:00,27.42,27.45,27.42,27.45,2100.0,27.3462,27.3762,27.3462,27.3762,2100.0
2010-05-14 12:20:00,27.47,27.47,27.22,27.38,10900.0,27.3961,27.3961,27.1468,27.3063,10900.0
2010-05-14 12:25:00,27.4,27.52,27.3,27.33,6800.0,27.3263,27.446,27.2266,27.2565,6800.0
2010-05-14 12:30:00,27.35,27.36,27.31,27.33,2000.0,27.2764,27.2864,27.2365,27.2565,2000.0
2010-05-14 12:35:00,27.33,27.35,27.31,27.35,3000.0,27.2565,27.2764,27.2365,27.2764,3000.0
2010-05-14 12:40:00,27.36,27.4,27.35,27.38,3100.0,27.2864,27.3263,27.2764,27.3063,3100.0
2010-05-14 12:45:00,27.38,27.38,27.33,27.33,3900.0,27.3063,27.3063,27.2565,27.2565,3900.0
2010-05-14 12:50:00,27.35,27.47,27.34,27.46,5400.0,27.2764,27.3961,27.2664,27.3861,5400.0
2010-05-14 12:55:00,27.51,27.58,27.5,27.58,1300.0,27.436,27.5058,27.426,27.5058,1300.0
2010-05-14 13:00:00,27.65,27.74,27.65,27.67,5700.0,27.5756,27.6654,27.5756,27.5956,5700.0
2010-05-14 13:05:00,27.61,27.61,27.56,27.6,2800.0,27.5357,27.5357,27.4859,27.5257,2800.0
2010-05-14 13:10:00,27.62,27.7,27.62,27.69,3200.0,27.5457,27.6255,27.5457,27.6155,3200.0
2010-05-14 13:15:00,27.68,27.68,27.49,27.53,3300.0,27.6055,27.6055,27.416,27.4559,3300.0
2010-05-14 13:20:00,27.5,27.65,27.5,27.64,3100.0,27.426,27.5756,27.426,27.5656,3100.0
2010-05-14 13:25:00,27.66,27.7,27.62,27.62,4000.0,27.5856,27.6255,27.5457,27.5457,4000.0
2010-05-14 13:30:00,27.54,27.54,27.47,27.47,4400.0,27.4659,27.4659,27.3961,27.3961,4400.0
2010-05-14 13:35:00,27.48,27.51,27.35,27.35,7300.0,27.4061,27.436,27.2764,27.2764,7300.0
2010-05-14 13:40:00,27.35,27.37,27.33,27.35,2700.0,27.2764,27.2964,27.2565,27.2764,2700.0
2010-05-14 13:45:00,27.33,27.44,27.33,27.39,5700.0,27.2565,27.3662,27.2565,27.3163,5700.0
2010-05-14 13:50:00,27.41,27.5,27.41,27.47,2700.0,27.3363,27.426,27.3363,27.3961,2700.0
2010-05-14 13:55:00,27.48,27.53,27.46,27.52,3300.0,27.4061,27.4559,27.3861,27.446,3300.0
2010-05-14 14:00:00,27.48,27.49,27.46,27.48,1700.0,27.4061,27.416,27.3861,27.4061,1700.0
2010-05-14 14:05:00,27.48,27.48,27.36,27.37,1700.0,27.4061,27.4061,27.2864,27.2964,1700.0
2010-05-14 14:10:00,27.37,27.37,27.24,27.31,2900.0,27.2964,27.2964,27.1667,27.2365,2900.0
2010-05-14 14:15:00,27.3,27.32,27.19,27.22,4100.0,27.2266,27.2465,27.1169,27.1468,4100.0
2010-05-14 14:20:00,27.21,27.25,27.17,27.18,6400.0,27.1368,27.1767,27.0969,27.1069,6400.0
2010-05-14 14:25:00,27.2,27.22,27.13,27.18,2700.0,27.1268,27.1468,27.057,27.1069,2700.0
2010-05-14 14:30:00,27.21,27.22,27.16,27.18,3700.0,27.1368,27.1468,27.0869,27.1069,3700.0
2010-05-14 14:35:00,27.19,27.23,27.15,27.21,8500.0,27.1169,27.1567,27.077,27.1368,8500.0
2010-05-14 14:40:00,27.23,27.29,27.18,27.28,30600.0,27.1567,27.2166,27.1069,27.2066,30600.0
2010-05-14 14:45:00,27.27,27.29,27.26,27.28,8100.0,27.1966,27.2166,27.1867,27.2066,8100.0
2010-05-14 14:50:00,27.3,27.41,27.3,27.41,7300.0,27.2266,27.3363,27.2266,27.3363,7300.0
2010-05-14 14:55:00,27.38,27.38,27.33,27.35,2000.0,27.3063,27.3063,27.2565,27.2764,2000.0
2010-05-14 15:00:00,27.34,27.34,27.24,27.24,5000.0,27.2664,27.2664,27.1667,27.1667,5000.0
2010-05-14 15:05:00,27.24,27.24,27.17,27.17,4700.0,27.1667,27.1667,27.0969,27.0969,4700.0
2010-05-14 15:10:00,27.2,27.22,27.15,27.15,5200.0,27.1268,27.1468,27.077,27.077,5200.0
2010-05-14 15:15:00,27.13,27.14,27.07,27.07,9300.0,27.057,27.067,26.9972,26.9972,9300.0
2010-05-14 15:20:00,27.04,27.06,26.94,27.0,12800.0,26.9673,26.9872,26.8675,26.9274,12800.0
2010-05-14 15:25:00,27.02,27.07,26.99,27.05,2000.0,26.9473,26.9972,26.9174,26.9772,2000.0
2010-05-14 15:30:00,27.07,27.16,27.06,27.09,3500.0,26.9972,27.0869,26.9872,27.0171,3500.0
2010-05-14 15:35:00,27.11,27.14,27.02,27.14,6900.0,27.0371,27.067,26.9473,27.067,6900.0
2010-05-14 15:40:00,27.14,27.3,27.14,27.28,8500.0,27.067,27.2266,27.067,27.2066,8500.0
2010-05-14 15:45:00,27.27,27.29,27.19,27.2,8400.0,27.1966,27.2166,27.1169,27.1268,8400.0
2010-05-14 15:50:00,27.2,27.25,27.16,27.24,25100.0,27.1268,27.1767,27.0869,27.1667,25100.0
2010-05-14 15:55:00,27.24,27.38,27.23,27.38,32300.0,27.1667,27.3063,27.1567,27.3063,32300.0
2010-05-17 09:30:00,27.58,27.94,27.58,27.94,6000.0,27.5058,27.8648,27.5058,27.8648,6000.0
2010-05-17 09:35:00,27.94,28.05,27.91,28.01,7800.0,27.8648,27.9745,27.8349,27.9346,7800.0
2010-05-17 09:40:00,28.06,28.28,27.93,27.95,10700.0,27.9845,28.2039,27.8549,27.8748,10700.0
2010-05-17 09:45:00,27.95,27.95,27.86,27.91,4000.0,27.8748,27.8748,27.785,27.8349,4000.0
2010-05-17 09:50:00,27.92,28.03,27.84,27.84,6800.0,27.8449,27.9546,27.7651,27.7651,6800.0
2010-05-17 09:55:00,27.88,27.91,27.75,27.75,4100.0,27.805,27.8349,27.6753,27.6753,4100.0
2010-05-17 10:00:00,27.73,27.83,27.71,27.79,2500.0,27.6554,27.7551,27.6355,27.7152,2500.0
2010-05-17 10:05:00,27.74,27.82,27.71,27.77,2800.0,27.6654,27.7452,27.6355,27.6953,2800.0
2010-05-17 10:10:00,27.74,27.85,27.74,27.78,8800.0,27.6654,27.7751,27.6654,27.7053,8800.0
2010-05-17 10:15:00,27.77,27.79,27.74,27.79,4100.0,27.6953,27.7152,27.6654,27.7152,4100.0
2010-05-17 10:20:00,27.82,27.9,27.82,27.83,3200.0,27.7452,27.8249,27.7452,27.7551,3200.0
2010-05-17 10:25:00,27.85,27.97,27.85,27.97,1500.0,27.7751,27.8948,27.7751,27.8948,1500.0
2010-05-17 10:30:00,27.99,28.03,27.98,27.98,2200.0,27.9147,27.9546,27.9047,27.9047,2200.0
2010-05-17 10:35:00,28.02,28.08,27.96,27.96,4700.0,27.9446,28.0045,27.8848,27.8848,4700.0
2010-05-17 10:40:00,27.95,28.0,27.86,27.9,3100.0,27.8748,27.9247,27.785,27.8249,3100.0
2010-05-17 10:45:00,27.91,28.03,27.91,28.01,4300.0,27.8349,27.9546,27.8349,27.9346,4300.0
2010-05-17 10:50:00,28.0,28.1,27.94,27.97,6900.0,27.9247,28.0244,27.8648,27.8948,6900.0
2010-05-17 10:55:00,27.94,27.97,27.92,27.93,3300.0,27.8648,27.8948,27.8449,27.8549,3300.0
2010-05-17 11:00:00,27.95,28.03,27.75,27.78,6600.0,27.8748,27.9546,27.6753,27.7053,6600.0
2010-05-17 11:05:00,27.7,27.74,27.65,27.7,3700.0,27.6255,27.6654,27.5756,27.6255,3700.0
2010-05-17 11:10:00,27.69,27.71,27.58,27.58,5200.0,27.6155,27.6355,27.5058,27.5058,5200.0
2010-05-17 11:15:00,27.61,27.7,27.61,27.63,4100.0,27.5357,27.6255,27.5357,27.5557,4100.0
2010-05-17 11:20:00,27.63,27.72,27.63,27.66,3100.0,27.5557,27.6454,27.5557,27.5856,3100.0
2010-05-17 11:25:00,27.68,27.71,27.6,27.71,3400.0,27.6055,27.6355,27.5257,27.6355,3400.0
2010-05-17 11:30:00,27.67,27.67,27.54,27.58,4700.0,27.5956,27.5956,27.4659,27.5058,4700.0
2010-05-17 11:35:00,27.6,27.64,27.6,27.64,2300.0,27.5257,27.5656,27.5257,27.5656,2300.0
2010-05-17 11:40:00,27.64,27.69,27.64,27.64,3800.0,27.5656,27.6155,27.5656,27.5656,3800.0
2010-05-17 11:45:00,27.63,27.63,27.59,27.61,2600.0,27.5557,27.5557,27.5158,27.5357,2600.0
2010-05-17 11:50:00,27.6,27.6,27.39,27.39,3600.0,27.5257,27.5257,27.3163,27.3163,3600.0
2010-05-17 11:55:00,27.41,27.45,27.41,27.45,1100.0,27.3363,27.3762,27.3363,27.3762,1100.0
2010-05-17 12:00:00,27.42,27.43,27.14,27.14,7300.0,27.3462,27.3562,27.067,27.067,7300.0
2010-05-17 12:05:00,27.1,27.1,26.92,26.93,5900.0,27.0271,27.0271,26.8476,26.8576,5900.0
2010-05-17 12:10:00,26.9,27.17,26.9,27.1,2200.0,26.8276,27.0969,26.8276,27.0271,2200.0
2010-05-17 12:15:00,27.1,27.22,27.06,27.22,1800.0,27.0271,27.1468,26.9872,27.1468,1800.0
2010-05-17 12:20:00,27.22,27.22,27.1,27.1,2700.0,27.1468,27.1468,27.0271,27.0271,2700.0
2010-05-17 12:25:00,27.13,27.25,27.13,27.21,3300.0,27.057,27.1767,27.057,27.1368,3300.0
2010-05-17 12:30:00,27.2,27.37,27.19,27.36,2500.0,27.1268,27.2964,27.1169,27.2864,2500.0
2010-05-17 12:35:00,27.42,27.44,27.35,27.35,2000.0,27.3462,27.3662,27.2764,27.2764,2000.0
2010-05-17 12:40:00,27.31,27.37,27.31,27.35,1300.0,27.2365,27.2964,27.2365,27.2764,1300.0
2010-05-17 12:45:00,27.32,27.43,27.32,27.42,2100.0,27.2465,27.3562,27.2465,27.3462,2100.0
2010-05-17 12:50:00,27.43,27.44,27.33,27.33,2200.0,27.3562,27.3662,27.2565,27.2565,2200.0
2010-05-17 12:55:00,27.35,27.35,27.26,27.26,1600.0,27.2764,27.2764,27.1867,27.1867,1600.0
2010-05-17 13:00:00,27.26,27.3,27.13,27.13,8900.0,27.1867,27.2266,27.057,27.057,8900.0
2010-05-17 13:05:00,27.12,27.12,27.06,27.1,2500.0,27.047,27.047,26.9872,27.0271,2500.0
2010-05-17 13:10:00,27.14,27.28,27.14,27.21,2700.0,27.067,27.2066,27.067,27.1368,2700.0
2010-05-17 13:15:00,27.21,27.43,27.21,27.43,2200.0,27.1368,27.3562,27.1368,27.3562,2200.0
2010-05-17 13:20:00,27.49,27.57,27.47,27.56,9500.0,27.416,27.4958,27.3961,27.4859,9500.0
2010-05-17 13:25:00,27.57,27.71,27.56,27.7,11500.0,27.4958,27.6355,27.4859,27.6255,11500.0
2010-05-17 13:30:00,27.68,27.78,27.68,27.76,7600.0,27.6055,27.7053,27.6055,27.6853,7600.0
2010-05-17 13:35:00,27.76,27.77,27.69,27.69,4400.0,27.6853,27.6953,27.6155,27.6155,4400.0
2010-05-17 13:40:00,27.7,27.79,27.69,27.69,2600.0,27.6255,27.7152,27.6155,27.6155,2600.0
2010-05-17 13:45:00,27.71,27.77,27.66,27.77,3900.0,27.6355,27.6953,27.5856,27.6953,3900.0
2010-05-17 13:50:00,27.77,27.78,27.65,27.69,5200.0,27.6953,27.7053,27.5756,27.6155,5200.0
2010-05-17 13:55:00,27.76,27.89,27.76,27.89,4300.0,27.6853,27.815,27.6853,27.815,4300.0
2010-05-17 14:00:00,27.86,27.97,27.79,27.93,3900.0,27.785,27.8948,27.7152,27.8549,3900.0
2010-05-17 14:05:00,27.91,27.94,27.79,27.79,8300.0,27.8349,27.8648,27.7152,27.7152,8300.0
2010-05-17 14:10:00,27.76,27.79,27.72,27.79,1700.0,27.6853,27.7152,27.6454,27.7152,1700.0
2010-05-17 14:15:00,27.84,27.95,27.83,27.95,5600.0,27.7651,27.8748,27.7551,27.8748,5600.0
2010-05-17 14:20:00,27.97,27.99,27.92,27.92,6500.0,27.8948,27.9147,27.8449,27.8449,6500.0
2010-05-17 14:25:00,27.92,28.03,27.92,28.02,5500.0,27.8449,27.9546,27.8449,27.9446,5500.0
2010-05-17 14:30:00,28.02,28.09,27.96,28.0,8000.0,27.9446,28.0144,27.8848,27.9247,8000.0
2010-05-17 14:35:00,27.99,28.16,27.98,28.09,20000.0,27.9147,28.0842,27.9047,28.0144,20000.0
2010-05-17 14:40:00,28.09,28.27,28.09,28.22,10200.0,28.0144,28.1939,28.0144,28.1441,10200.0
2010-05-17 14:45:00,28.22,28.25,28.15,28.19,11600.0,28.1441,28.174,28.0743,28.1142,11600.0
2010-05-17 14:50:00,28.14,28.14,28.0,28.02,20700.0,28.0643,28.0643,27.9247,27.9446,20700.0
2010-05-17 14:55:00,28.02,28.17,27.98,28.14,9700.0,27.9446,28.0942,27.9047,28.0643,9700.0
2010-05-17 15:00:00,28.16,28.27,28.1,28.1,16700.0,28.0842,28.1939,28.0244,28.0244,16700.0
2010-05-17 15:05:00,28.1,28.1,28.0,28.04,10900.0,28.0244,28.0244,27.9247,27.9646,10900.0
2010-05-17 15:10:00,28.06,28.17,28.02,28.02,9800.0,27.9845,28.0942,27.9446,27.9446,9800.0
2010-05-17 15:15:00,28.01,28.05,27.96,27.96,6500.0,27.9346,27.9745,27.8848,27.8848,6500.0
2010-05-17 15:20:00,27.96,28.09,27.95,28.09,14000.0,27.8848,28.0144,27.8748,28.0144,14000.0
2010-05-17 15:25:00,28.07,28.14,27.99,28.12,9300.0,27.9945,28.0643,27.9147,28.0443,9300.0
2010-05-17 15:30:00,28.11,28.32,28.1,28.25,19100.0,28.0344,28.2438,28.0244,28.174,19100.0
2010-05-17 15:35:00,28.25,28.32,28.22,28.31,10200.0,28.174,28.2438,28.1441,28.2338,10200.0
2010-05-17 15:40:00,28.31,28.38,28.08,28.38,45600.0,28.2338,28.3037,28.0045,28.3037,45600.0
2010-05-17 15:45:00,28.38,28.39,28.12,28.31,16800.0,28.3037,28.3136,28.0443,28.2338,16800.0
2010-05-17 15:50:00,28.35,28.59,28.29,28.57,28500.0,28.2737,28.5131,28.2139,28.4931,28500.0
2010-05-17 15:55:00,28.57,28.61,28.4,28.51,75200.0,28.4931,28.533,28.3236,28.4333,75200.0
2010-05-18 09:30:00,28.84,28.84,28.57,28.78,28800.0,28.7624,28.7624,28.4931,28.7026,28800.0
2010-05-18 09:35:00,28.77,28.82,28.65,28.65,11900.0,28.6926,28.7425,28.5729,28.5729,11900.0
2010-05-18 09:40:00,28.65,28.83,28.64,28.73,13300.0,28.5729,28.7524,28.563,28.6527,13300.0
2010-05-18 09:45:00,28.8,28.83,28.77,28.81,12000.0,28.7225,28.7524,28.6926,28.7325,12000.0
2010-05-18 09:50:00,28.8,28.83,28.75,28.76,17400.0,28.7225,28.7524,28.6727,28.6826,17400.0
2010-05-18 09:55:00,28.75,28.82,28.74,28.76,17000.0,28.6727,28.7425,28.6627,28.6826,17000.0
2010-05-18 10:00:00,28.75,28.76,28.66,28.68,10300.0,28.6727,28.6826,28.5829,28.6028,10300.0
2010-05-18 10:05:00,28.68,28.92,28.63,28.79,37600.0,28.6028,28.8422,28.553,28.7125,37600.0
2010-05-18 10:10:00,28.79,28.8,28.66,28.76,24000.0,28.7125,28.7225,28.5829,28.6826,24000.0
2010-05-18 10:15:00,28.79,28.95,28.79,28.93,3100.0,28.7125,28.8721,28.7125,28.8522,3100.0
2010-05-18 10:20:00,28.92,28.95,28.83,28.83,3700.0,28.8422,28.8721,28.7524,28.7524,3700.0
2010-05-18 10:25:00,28.9,28.93,28.85,28.86,5200.0,28.8223,28.8522,28.7724,28.7824,5200.0
2010-05-18 10:30:00,28.91,28.91,28.52,28.52,9300.0,28.8322,28.8322,28.4433,28.4433,9300.0
2010-05-18 10:35:00,28.6,28.66,28.56,28.66,9200.0,28.5231,28.5829,28.4832,28.5829,9200.0
2010-05-18 10:40:00,28.75,28.79,28.51,28.53,7500.0,28.6727,28.7125,28.4333,28.4532,7500.0
2010-05-18 10:45:00,28.51,28.55,28.38,28.39,10600.0,28.4333,28.4732,28.3037,28.3136,10600.0
2010-05-18 10:50:00,28.41,28.41,28.09,28.25,12700.0,28.3336,28.3336,28.0144,28.174,12700.0
2010-05-18 10:55:00,28.32,28.47,28.31,28.41,15900.0,28.2438,28.3934,28.2338,28.3336,15900.0
2010-05-18 11:00:00,28.4,28.5,28.4,28.45,10500.0,28.3236,28.4233,28.3236,28.3735,10500.0
2010-05-18 11:05:00,28.45,28.58,28.45,28.54,131400.0,28.3735,28.5031,28.3735,28.4632,131400.0
2010-05-18 11:10:00,28.54,28.71,28.51,28.7,9200.0,28.4632,28.6328,28.4333,28.6228,9200.0
2010-05-18 11:15:00,28.67,28.76,28.58,28.62,5000.0,28.5929,28.6826,28.5031,28.543,5000.0
2010-05-18 11:20:00,28.64,28.65,28.54,28.55,2300.0,28.563,28.5729,28.4632,28.4732,2300.0
2010-05-18 11:25:00,28.56,28.63,28.54,28.63,1400.0,28.4832,28.553,28.4632,28.553,1400.0
2010-05-18 11:30:00,28.62,28.65,28.57,28.57,5700.0,28.543,28.5729,28.4931,28.4931,5700.0
2010-05-18 11:35:00,28.57,28.58,28.5,28.58,3300.0,28.4931,28.5031,28.4233,28.5031,3300.0
2010-05-18 11:40:00,28.58,28.58,28.35,28.42,19700.0,28.5031,28.5031,28.2737,28.3435,19700.0
2010-05-18 11:45:00,28.41,28.49,28.35,28.4,13800.0,28.3336,28.4134,28.2737,28.3236,13800.0
2010-05-18 11:50:00,28.35,28.45,28.35,28.44,10900.0,28.2737,28.3735,28.2737,28.3635,10900.0
2010-05-18 11:55:00,28.43,28.46,28.37,28.39,12100.0,28.3535,28.3834,28.2937,28.3136,12100.0
2010-05-18 12:00:00,28.39,28.4,28.34,28.36,30100.0,28.3136,28.3236,28.2638,28.2837,30100.0
2010-05-18 12:05:00,28.37,28.54,28.37,28.46,28100.0,28.2937,28.4632,28.2937,28.3834,28100.0
2010-05-18 12:10:00,28.49,28.67,28.49,28.61,3600.0,28.4134,28.5929,28.4134,28.533,3600.0
2010-05-18 12:15:00,28.59,28.62,28.5,28.5,7800.0,28.5131,28.543,28.4233,28.4233,7800.0
2010-05-18 12:20:00,28.5,28.5,28.43,28.43,28000.0,28.4233,28.4233,28.3535,28.3535,28000.0
2010-05-18 12:25:00,28.47,28.59,28.46,28.53,9100.0,28.3934,28.5131,28.3834,28.4532,9100.0
2010-05-18 12:30:00,28.54,28.68,28.53,28.68,3100.0,28.4632,28.6028,28.4532,28.6028,3100.0
2010-05-18 12:35:00,28.7,28.79,28.7,28.7,3000.0,28.6228,28.7125,28.6228,28.6228,3000.0
2010-05-18 12:40:00,28.69,28.7,28.66,28.69,1700.0,28.6128,28.6228,28.5829,28.6128,1700.0
2010-05-18 12:45:00,28.68,28.8,28.68,28.8,5400.0,28.6028,28.7225,28.6028,28.7225,5400.0
2010-05-18 12:50:00,28.8,28.86,28.75,28.76,7200.0,28.7225,28.7824,28.6727,28.6826,7200.0
2010-05-18 12:55:00,28.73,28.8,28.71,28.72,8100.0,28.6527,28.7225,28.6328,28.6427,8100.0
2010-05-18 13:00:00,28.74,28.87,28.67,28.79,13000.0,28.6627,28.7923,28.5929,28.7125,13000.0
2010-05-18 13:05:00,28.79,28.8,28.67,28.8,5100.0,28.7125,28.7225,28.5929,28.7225,5100.0
2010-05-18 13:10:00,28.83,28.86,28.57,28.63,11300.0,28.7524,28.7824,28.4931,28.553,11300.0
2010-05-18 13:15:00,28.64,28.66,28.52,28.52,5400.0,28.563,28.5829,28.4433,28.4433,5400.0
2010-05-18 13:20:00,28.51,28.67,28.51,28.67,3800.0,28.4333,28.5929,28.4333,28.5929,3800.0
2010-05-18 13:25:00,28.67,28.75,28.67,28.74,3300.0,28.5929,28.6727,28.5929,28.6627,3300.0
2010-05-18 13:30:00,28.76,28.78,28.7,28.7,1300.0,28.6826,28.7026,28.6228,28.6228,1300.0
2010-05-18 13:35:00,28.7,28.7,28.51,28.51,16600.0,28.6228,28.6228,28.4333,28.4333,16600.0
2010-05-18 13:40:00,28.53,28.58,28.48,28.48,2500.0,28.4532,28.5031,28.4034,28.4034,2500.0
2010-05-18 13:45:00,28.44,28.45,28.38,28.42,2200.0,28.3635,28.3735,28.3037,28.3435,2200.0
2010-05-18 13:50:00,28.39,28.42,28.33,28.33,2400.0,28.3136,28.3435,28.2538,28.2538,2400.0
2010-05-18 13:55:00,28.32,28.48,28.31,28.36,1800.0,28.2438,28.4034,28.2338,28.2837,1800.0
2010-05-18 14:00:00,28.38,28.52,28.35,28.43,3100.0,28.3037,28.4433,28.2737,28.3535,3100.0
2010-05-18 14:05:00,28.45,28.45,28.37,28.37,900.0,28.3735,28.3735,28.2937,28.2937,900.0
2010-05-18 14:10:00,28.38,28.5,28.38,28.5,1800.0,28.3037,28.4233,28.3037,28.4233,1800.0
2010-05-18 14:15:00,28.5,28.5,28.4,28.44,1700.0,28.4233,28.4233,28.3236,28.3635,1700.0
2010-05-18 14:20:00,28.42,28.42,28.24,28.24,2100.0,28.3435,28.3435,28.164,28.164,2100.0
2010-05-18 14:25:00,28.22,28.27,28.11,28.16,4400.0,28.1441,28.1939,28.0344,28.0842,4400.0
2010-05-18 14:30:00,28.17,28.17,28.0,28.03,3100.0,28.0942,28.0942,27.9247,27.9546,3100.0
2010-05-18 14:35:00,28.01,28.01,27.87,27.92,8300.0,27.9346,27.9346,27.795,27.8449,8300.0
2010-05-18 14:40:00,27.92,28.08,27.85,28.06,11100.0,27.8449,28.0045,27.7751,27.9845,11100.0
2010-05-18 14:45:00,28.08,28.13,28.06,28.1,3000.0,28.0045,28.0543,27.9845,28.0244,3000.0
2010-05-18 14:50:00,28.15,28.2,28.08,28.18,3900.0,28.0743,28.1241,28.0045,28.1042,3900.0
2010-05-18 14:55:00,28.19,28.21,28.02,28.03,2900.0,28.1142,28.1341,27.9446,27.9546,2900.0
2010-05-18 15:00:00,28.03,28.06,27.93,28.02,9900.0,27.9546,27.9845,27.8549,27.9446,9900.0
2010-05-18 15:05:00,28.0,28.14,27.94,28.07,12500.0,27.9247,28.0643,27.8648,27.9945,12500.0
2010-05-18 15:10:00,28.09,28.34,28.08,28.34,4200.0,28.0144,28.2638,28.0045,28.2638,4200.0
2010-05-18 15:15:00,28.36,28.41,28.15,28.15,5300.0,28.2837,28.3336,28.0743,28.0743,5300.0
2010-05-18 15:20:00,28.15,28.15,27.99,28.1,6400.0,28.0743,28.0743,27.9147,28.0244,6400.0
2010-05-18 15:25:00,28.09,28.09,27.97,28.01,8100.0,28.0144,28.0144,27.8948,27.9346,8100.0
2010-05-18 15:30:00,28.0,28.09,27.95,28.03,12300.0,27.9247,28.0144,27.8748,27.9546,12300.0
2010-05-18 15:35:00,28.01,28.06,27.97,28.04,8800.0,27.9346,27.9845,27.8948,27.9646,8800.0
2010-05-18 15:40:00,28.02,28.15,27.98,28.12,13200.0,27.9446,28.0743,27.9047,28.0443,13200.0
2010-05-18 15:45:00,28.12,28.13,27.95,28.01,14600.0,28.0443,28.0543,27.8748,27.9346,14600.0
2010-05-18 15:50:00,28.02,28.09,28.0,28.05,19000.0,27.9446,28.0144,27.9247,27.9745,19000.0
2010-05-18 15:55:00,28.04,28.08,28.0,28.07,9500.0,27.9646,28.0045,27.9247,27.9945,9500.0
2010-05-19 09:30:00,27.87,27.87,27.52,27.69,4200.0,27.795,27.795,27.446,27.6155,4200.0
2010-05-19 09:35:00,27.71,27.8,27.15,27.29,41800.0,27.6355,27.7252,27.077,27.2166,41800.0
2010-05-19 09:40:00,27.43,27.88,27.4,27.88,6300.0,27.3562,27.805,27.3263,27.805,6300.0
2010-05-19 09:45:00,27.9,28.22,27.9,28.16,8000.0,27.8249,28.1441,27.8249,28.0842,8000.0
2010-05-19 09:50:00,28.22,28.22,28.05,28.19,5000.0,28.1441,28.1441,27.9745,28.1142,5000.0
2010-05-19 09:55:00,28.1,28.12,28.0,28.0,7700.0,28.0244,28.0443,27.9247,27.9247,7700.0
2010-05-19 10:00:00,27.99,28.05,27.86,28.05,4700.0,27.9147,27.9745,27.785,27.9745,4700.0
2010-05-19 10:05:00,28.07,28.07,27.86,27.86,1500.0,27.9945,27.9945,27.785,27.785,1500.0
2010-05-19 10:10:00,27.81,27.92,27.81,27.82,2000.0,27.7352,27.8449,27.7352,27.7452,2000.0
2010-05-19 10:15:00,27.88,27.9,27.48,27.54,8700.0,27.805,27.8249,27.4061,27.4659,8700.0
2010-05-19 10:20:00,27.51,27.79,27.4,27.75,36800.0,27.436,27.7152,27.3263,27.6753,36800.0
2010-05-19 10:25:00,27.74,27.86,27.73,27.82,6100.0,27.6654,27.785,27.6554,27.7452,6100.0
2010-05-19 10:30:00,27.79,28.04,27.75,28.02,10800.0,27.7152,27.9646,27.6753,27.9446,10800.0
2010-05-19 10:35:00,28.02,28.08,28.0,28.04,17600.0,27.9446,28.0045,27.9247,27.9646,17600.0
2010-05-19 10:40:00,28.02,28.26,28.0,28.12,20500.0,27.9446,28.184,27.9247,28.0443,20500.0
2010-05-19 10:45:00,28.14,28.25,28.0,28.17,11000.0,28.0643,28.174,27.9247,28.0942,11000.0
2010-05-19 10:50:00,28.15,28.28,28.07,28.15,11600.0,28.0743,28.2039,27.9945,28.0743,11600.0
2010-05-19 10:55:00,28.13,28.31,28.13,28.26,1900.0,28.0543,28.2338,28.0543,28.184,1900.0
2010-05-19 11:00:00,28.25,28.28,28.17,28.17,5500.0,28.174,28.2039,28.0942,28.0942,5500.0
2010-05-19 11:05:00,28.2,28.2,28.0,28.02,3700.0,28.1241,28.1241,27.9247,27.9446,3700.0
2010-05-19 11:10:00,27.99,27.99,27.9,27.92,1400.0,27.9147,27.9147,27.8249,27.8449,1400.0
2010-05-19 11:15:00,27.94,28.0,27.79,27.79,2500.0,27.8648,27.9247,27.7152,27.7152,2500.0
2010-05-19 11:20:00,27.78,27.93,27.77,27.79,8500.0,27.7053,27.8549,27.6953,27.7152,8500.0
2010-05-19 11:25:00,27.75,27.89,27.74,27.89,2800.0,27.6753,27.815,27.6654,27.815,2800.0
2010-05-19 11:30:00,27.9,28.04,27.82,28.03,10200.0,27.8249,27.9646,27.7452,27.9546,10200.0
2010-05-19 11:35:00,28.06,28.13,28.0,28.0,1600.0,27.9845,28.0543,27.9247,27.9247,1600.0
2010-05-19 11:40:00,27.99,28.01,27.83,27.83,1500.0,27.9147,27.9346,27.7551,27.7551,1500.0
2010-05-19 11:45:00,27.82,27.82,27.7,27.75,5800.0,27.7452,27.7452,27.6255,27.6753,5800.0
2010-05-19 11:50:00,27.75,27.8,27.68,27.78,7600.0,27.6753,27.7252,27.6055,27.7053,7600.0
2010-05-19 11:55:00,27.77,27.81,27.53,27.53,10000.0,27.6953,27.7352,27.4559,27.4559,10000.0
2010-05-19 12:00:00,27.54,27.59,27.49,27.57,5400.0,27.4659,27.5158,27.416,27.4958,5400.0
2010-05-19 12:05:00,27.59,27.59,27.48,27.48,900.0,27.5158,27.5158,27.4061,27.4061,900.0
2010-05-19 12:10:00,27.54,27.65,27.54,27.6,2200.0,27.4659,27.5756,27.4659,27.5257,2200.0
2010-05-19 12:15:00,27.57,27.57,27.46,27.52,5200.0,27.4958,27.4958,27.3861,27.446,5200.0
2010-05-19 12:20:00,27.53,27.72,27.49,27.72,5700.0,27.4559,27.6454,27.416,27.6454,5700.0
2010-05-19 12:25:00,27.77,27.99,27.73,27.91,6300.0,27.6953,27.9147,27.6554,27.8349,6300.0
2010-05-19 12:30:00,27.91,27.91,27.8,27.89,1800.0,27.8349,27.8349,27.7252,27.815,1800.0
2010-05-19 12:35:00,27.93,28.1,27.93,28.1,2000.0,27.8549,28.0244,27.8549,28.0244,2000.0
2010-05-19 12:40:00,28.13,28.13,28.03,28.1,1800.0,28.0543,28.0543,27.9546,28.0244,1800.0
2010-05-19 12:45:00,28.11,28.27,28.04,28.04,28900.0,28.0344,28.1939,27.9646,27.9646,28900.0
2010-05-19 12:50:00,27.98,28.19,27.97,28.14,12600.0,27.9047,28.1142,27.8948,28.0643,12600.0
2010-05-19 12:55:00,28.15,28.27,28.01,28.27,22300.0,28.0743,28.1939,27.9346,28.1939,22300.0
2010-05-19 13:00:00,28.24,28.34,28.15,28.26,7000.0,28.164,28.2638,28.0743,28.184,7000.0
2010-05-19 13:05:00,28.21,28.26,28.16,28.26,9300.0,28.1341,28.184,28.0842,28.184,9300.0
2010-05-19 13:10:00,28.25,28.34,28.24,28.31,6200.0,28.174,28.2638,28.164,28.2338,6200.0
2010-05-19 13:15:00,28.29,28.37,28.16,28.26,7500.0,28.2139,28.2937,28.0842,28.184,7500.0
2010-05-19 13:20:00,28.3,28.52,28.3,28.52,5100.0,28.2239,28.4433,28.2239,28.4433,5100.0
2010-05-19 13:25:00,28.51,28.55,28.36,28.36,5400.0,28.4333,28.4732,28.2837,28.2837,5400.0
2010-05-19 13:30:00,28.35,28.41,28.35,28.4,2200.0,28.2737,28.3336,28.2737,28.3236,2200.0
2010-05-19 13:35:00,28.38,28.39,28.21,28.23,11000.0,28.3037,28.3136,28.1341,28.1541,11000.0
2010-05-19 13:40:00,28.23,28.33,28.2,28.31,5000.0,28.1541,28.2538,28.1241,28.2338,5000.0
2010-05-19 13:45:00,28.33,28.41,28.29,28.41,4400.0,28.2538,28.3336,28.2139,28.3336,4400.0
2010-05-19 13:50:00,28.44,28.47,28.34,28.34,7400.0,28.3635,28.3934,28.2638,28.2638,7400.0
2010-05-19 13:55:00,28.32,28.33,28.27,28.31,6100.0,28.2438,28.2538,28.1939,28.2338,6100.0
2010-05-19 14:00:00,28.3,28.45,28.29,28.39,2800.0,28.2239,28.3735,28.2139,28.3136,2800.0
2010-05-19 14:05:00,28.39,28.39,28.3,28.3,5700.0,28.3136,28.3136,28.2239,28.2239,5700.0
2010-05-19 14:10:00,28.32,28.33,28.26,28.28,3000.0,28.2438,28.2538,28.184,28.2039,3000.0
2010-05-19 14:15:00,28.36,28.37,28.19,28.19,6000.0,28.2837,28.2937,28.1142,28.1142,6000.0
2010-05-19 14:20:00,28.15,28.18,28.06,28.11,3400.0,28.0743,28.1042,27.9845,28.0344,3400.0
2010-05-19 14:25:00,28.1,28.23,28.07,28.23,5400.0,28.0244,28.1541,27.9945,28.1541,5400.0
2010-05-19 14:30:00,28.16,28.23,28.1,28.15,3400.0,28.0842,28.1541,28.0244,28.0743,3400.0
2010-05-19 14:35:00,28.14,28.24,28.11,28.24,3900.0,28.0643,28.164,28.0344,28.164,3900.0
2010-05-19 14:40:00,28.14,28.26,28.14,28.22,3600.0,28.0643,28.184,28.0643,28.1441,3600.0
2010-05-19 14:45:00,28.23,28.31,28.23,28.25,7700.0,28.1541,28.2338,28.1541,28.174,7700.0
2010-05-19 14:50:00,28.22,28.31,28.17,28.31,4000.0,28.1441,28.2338,28.0942,28.2338,4000.0
2010-05-19 14:55:00,28.28,28.28,28.17,28.18,2800.0,28.2039,28.2039,28.0942,28.1042,2800.0
2010-05-19 15:00:00,28.2,28.32,28.19,28.19,7200.0,28.1241,28.2438,28.1142,28.1142,7200.0
2010-05-19 15:05:00,28.18,28.18,27.95,27.96,4600.0,28.1042,28.1042,27.8748,27.8848,4600.0
2010-05-19 15:10:00,27.95,27.98,27.89,27.95,4900.0,27.8748,27.9047,27.815,27.8748,4900.0
2010-05-19 15:15:00,27.94,28.05,27.92,28.03,5900.0,27.8648,27.9745,27.8449,27.9546,5900.0
2010-05-19 15:20:00,28.03,28.03,27.84,27.84,7300.0,27.9546,27.9546,27.7651,27.7651,7300.0
2010-05-19 15:25:00,27.83,28.09,27.83,28.07,7400.0,27.7551,28.0144,27.7551,27.9945,7400.0
2010-05-19 15:30:00,28.08,28.08,27.92,27.96,7300.0,28.0045,28.0045,27.8449,27.8848,7300.0
2010-05-19 15:35:00,27.94,28.07,27.87,28.07,7600.0,27.8648,27.9945,27.795,27.9945,7600.0
2010-05-19 15:40:00,28.11,28.13,27.98,28.09,7600.0,28.0344,28.0543,27.9047,28.0144,7600.0
2010-05-19 15:45:00,28.11,28.17,27.99,28.08,8900.0,28.0344,28.0942,27.9147,28.0045,8900.0
2010-05-19 15:50:00,28.07,28.13,27.97,28.11,19400.0,27.9945,28.0543,27.8948,28.0344,19400.0
2010-05-19 15:55:00,28.09,28.15,28.0,28.01,18500.0,28.0144,28.0743,27.9247,27.9346,18500.0
2010-05-20 09:30:00,27.36,27.53,27.19,27.48,18400.0,27.2864,27.4559,27.1169,27.4061,18400.0
2010-05-20 09:35:00,27.52,27.64,27.23,27.62,2400.0,27.446,27.5656,27.1567,27.5457,2400.0
2010-05-20 09:40:00,27.53,27.53,27.13,27.13,900.0,27.4559,27.4559,27.057,27.057,900.0
2010-05-20 09:45:00,27.19,27.2,27.02,27.2,7200.0,27.1169,27.1268,26.9473,27.1268,7200.0
2010-05-20 09:50:00,27.23,27.57,27.18,27.5,6300.0,27.1567,27.4958,27.1069,27.426,6300.0
2010-05-20 09:55:00,27.42,27.47,27.28,27.29,4400.0,27.3462,27.3961,27.2066,27.2166,4400.0
2010-05-20 10:00:00,27.25,27.5,27.18,27.4,2600.0,27.1767,27.426,27.1069,27.3263,2600.0
2010-05-20 10:05:00,27.35,27.67,27.35,27.36,3900.0,27.2764,27.5956,27.2764,27.2864,3900.0
2010-05-20 10:10:00,27.39,27.44,27.29,27.29,2200.0,27.3163,27.3662,27.2166,27.2166,2200.0
2010-05-20 10:15:00,27.25,27.38,27.18,27.18,5700.0,27.1767,27.3063,27.1069,27.1069,5700.0
2010-05-20 10:20:00,27.17,27.18,26.93,26.97,12500.0,27.0969,27.1069,26.8576,26.8974,12500.0
2010-05-20 10:25:00,26.89,26.96,26.87,26.9,3100.0,26.8177,26.8875,26.7977,26.8276,3100.0
2010-05-20 10:30:00,26.87,27.25,26.84,27.2,5900.0,26.7977,27.1767,26.7678,27.1268,5900.0
2010-05-20 10:35:00,27.2,27.25,27.07,27.19,4900.0,27.1268,27.1767,26.9972,27.1169,4900.0
2010-05-20 10:40:00,27.15,27.15,26.94,27.04,2400.0,27.077,27.077,26.8675,26.9673,2400.0
2010-05-20 10:45:00,27.04,27.22,27.01,27.11,11900.0,26.9673,27.1468,26.9373,27.0371,11900.0
2010-05-20 10:50:00,27.09,27.25,27.07,27.21,3600.0,27.0171,27.1767,26.9972,27.1368,3600.0
2010-05-20 10:55:00,27.23,27.23,27.06,27.07,2000.0,27.1567,27.1567,26.9872,26.9972,2000.0
2010-05-20 11:00:00,27.02,27.16,27.02,27.08,3400.0,26.9473,27.0869,26.9473,27.0071,3400.0
2010-05-20 11:05:00,27.08,27.18,27.04,27.17,2200.0,27.0071,27.1069,26.9673,27.0969,2200.0
2010-05-20 11:10:00,27.15,27.15,27.03,27.06,3600.0,27.077,27.077,26.9573,26.9872,3600.0
2010-05-20 11:15:00,27.07,27.12,26.98,27.1,5800.0,26.9972,27.047,26.9074,27.0271,5800.0
2010-05-20 11:20:00,27.12,27.15,26.99,27.14,3100.0,27.047,27.077,26.9174,27.067,3100.0
2010-05-20 11:25:00,27.18,27.29,27.11,27.2,1400.0,27.1069,27.2166,27.0371,27.1268,1400.0
2010-05-20 11:30:00,27.18,27.18,27.07,27.15,3500.0,27.1069,27.1069,26.9972,27.077,3500.0
2010-05-20 11:35:00,27.15,27.18,27.02,27.1,2800.0,27.077,27.1069,26.9473,27.0271,2800.0
2010-05-20 11:40:00,27.11,27.11,26.93,26.95,5200.0,27.0371,27.0371,26.8576,26.8775,5200.0
2010-05-20 11:45:00,26.96,27.15,26.96,27.05,3400.0,26.8875,27.077,26.8875,26.9772,3400.0
2010-05-20 11:50:00,27.02,27.09,26.97,27.06,4900.0,26.9473,27.0171,26.8974,26.9872,4900.0
2010-05-20 11:55:00,27.03,27.07,26.93,27.07,6500.0,26.9573,26.9972,26.8576,26.9972,6500.0
2010-05-20 12:00:00,27.03,27.09,27.0,27.03,3300.0,26.9573,27.0171,26.9274,26.9573,3300.0
2010-05-20 12:05:00,27.09,27.1,27.07,27.1,1900.0,27.0171,27.0271,26.9972,27.0271,1900.0
2010-05-20 12:10:00,27.08,27.13,27.03,27.03,5300.0,27.0071,27.057,26.9573,26.9573,5300.0
2010-05-20 12:15:00,27.0,27.02,26.92,27.01,4400.0,26.9274,26.9473,26.8476,26.9373,4400.0
2010-05-20 12:20:00,27.02,27.17,27.02,27.08,3000.0,26.9473,27.0969,26.9473,27.0071,3000.0
2010-05-20 12:25:00,27.02,27.12,27.02,27.1,6100.0,26.9473,27.047,26.9473,27.0271,6100.0
2010-05-20 12:30:00,27.11,27.12,27.08,27.1,1900.0,27.0371,27.047,27.0071,27.0271,1900.0
2010-05-20 12:35:00,27.06,27.21,27.06,27.21,3000.0,26.9872,27.1368,26.9872,27.1368,3000.0
2010-05-20 12:40:00,27.19,27.19,27.1,27.1,2000.0,27.1169,27.1169,27.0271,27.0271,2000.0
2010-05-20 12:45:00,27.1,27.12,27.05,27.08,6100.0,27.0271,27.047,26.9772,27.0071,6100.0
2010-05-20 12:50:00,27.1,27.11,27.05,27.09,13800.0,27.0271,27.0371,26.9772,27.0171,13800.0
2010-05-20 12:55:00,27.07,27.1,26.93,26.95,2800.0,26.9972,27.0271,26.8576,26.8775,2800.0
2010-05-20 13:00:00,26.95,27.0,26.92,26.98,3300.0,26.8775,26.9274,26.8476,26.9074,3300.0
2010-05-20 13:05:00,26.99,27.02,26.65,26.68,17500.0,26.9174,26.9473,26.5783,26.6082,17500.0
2010-05-20 13:10:00,26.68,26.81,26.61,26.62,6200.0,26.6082,26.7379,26.5384,26.5484,6200.0
2010-05-20 13:15:00,26.63,26.67,26.52,26.65,2300.0,26.5584,26.5983,26.4487,26.5783,2300.0
2010-05-20 13:20:00,26.68,26.85,26.68,26.85,3200.0,26.6082,26.7778,26.6082,26.7778,3200.0
2010-05-20 13:25:00,26.86,26.99,26.82,26.9,3900.0,26.7877,26.9174,26.7478,26.8276,3900.0
2010-05-20 13:30:00,26.9,27.13,26.9,27.13,3100.0,26.8276,27.057,26.8276,27.057,3100.0
2010-05-20 13:35:00,27.12,27.12,26.88,26.88,4200.0,27.047,27.047,26.8077,26.8077,4200.0
2010-05-20 13:40:00,26.9,27.11,26.9,27.11,5400.0,26.8276,27.0371,26.8276,27.0371,5400.0
2010-05-20 13:45:00,27.14,27.14,27.08,27.11,4900.0,27.067,27.067,27.0071,27.0371,4900.0
2010-05-20 13:50:00,27.11,27.21,27.07,27.08,6800.0,27.0371,27.1368,26.9972,27.0071,6800.0
2010-05-20 13:55:00,27.1,27.18,27.06,27.18,5300.0,27.0271,27.1069,26.9872,27.1069,5300.0
2010-05-20 14:00:00,27.13,27.13,27.03,27.11,3700.0,27.057,27.057,26.9573,27.0371,3700.0
2010-05-20 14:05:00,27.09,27.2,27.04,27.19,5500.0,27.0171,27.1268,26.9673,27.1169,5500.0
2010-05-20 14:10:00,27.16,27.32,27.16,27.28,2400.0,27.0869,27.2465,27.0869,27.2066,2400.0
2010-05-20 14:15:00,27.31,27.32,27.21,27.29,1600.0,27.2365,27.2465,27.1368,27.2166,1600.0
2010-05-20 14:20:00,27.32,27.5,27.32,27.41,2400.0,27.2465,27.426,27.2465,27.3363,2400.0
2010-05-20 14:25:00,27.34,27.35,27.15,27.23,2400.0,27.2664,27.2764,27.077,27.1567,2400.0
2010-05-20 14:30:00,27.13,27.34,27.12,27.34,3600.0,27.057,27.2664,27.047,27.2664,3600.0
2010-05-20 14:35:00,27.34,27.46,27.34,27.45,2800.0,27.2664,27.3861,27.2664,27.3762,2800.0
2010-05-20 14:40:00,27.43,27.61,27.36,27.5,7300.0,27.3562,27.5357,27.2864,27.426,7300.0
2010-05-20 14:45:00,27.5,27.59,27.41,27.53,4500.0,27.426,27.5158,27.3363,27.4559,4500.0
2010-05-20 14:50:00,27.51,27.58,27.43,27.58,5900.0,27.436,27.5058,27.3562,27.5058,5900.0
2010-05-20 14:55:00,27.53,27.53,27.37,27.43,17700.0,27.4559,27.4559,27.2964,27.3562,17700.0
2010-05-20 15:00:00,27.46,27.53,27.44,27.51,14500.0,27.3861,27.4559,27.3662,27.436,14500.0
2010-05-20 15:05:00,27.51,27.56,27.34,27.4,16500.0,27.436,27.4859,27.2664,27.3263,16500.0
2010-05-20 15:10:00,27.32,27.32,27.14,27.14,5100.0,27.2465,27.2465,27.067,27.067,5100.0
2010-05-20 15:15:00,27.14,27.33,27.14,27.23,14700.0,27.067,27.2565,27.067,27.1567,14700.0
2010-05-20 15:20:00,27.21,27.28,27.15,27.26,8900.0,27.1368,27.2066,27.077,27.1867,8900.0
2010-05-20 15:25:00,27.25,27.4,27.19,27.2,5800.0,27.1767,27.3263,27.1169,27.1268,5800.0
2010-05-20 15:30:00,27.21,27.26,27.14,27.24,9400.0,27.1368,27.1867,27.067,27.1667,9400.0
2010-05-20 15:35:00,27.26,27.26,27.11,27.19,7400.0,27.1867,27.1867,27.0371,27.1169,7400.0
2010-05-20 15:40:00,27.18,27.22,27.09,27.2,26800.0,27.1069,27.1468,27.0171,27.1268,26800.0
2010-05-20 15:45:00,27.2,27.3,27.2,27.3,37800.0,27.1268,27.2266,27.1268,27.2266,37800.0
2010-05-20 15:50:00,27.26,27.26,27.2,27.2,32900.0,27.1867,27.1867,27.1268,27.1268,32900.0
2010-05-20 15:55:00,27.22,27.23,27.16,27.2,83000.0,27.1468,27.1567,27.0869,27.1268,83000.0
2010-05-21 09:30:00,26.82,26.86,26.42,26.48,64800.0,26.7478,26.7877,26.3489,26.4088,64800.0
2010-05-21 09:35:00,26.55,27.08,26.52,27.06,13100.0,26.4786,27.0071,26.4487,26.9872,13100.0
2010-05-21 09:40:00,27.11,27.16,27.02,27.15,13700.0,27.0371,27.0869,26.9473,27.077,13700.0
2010-05-21 09:45:00,27.23,27.27,27.1,27.15,13100.0,27.1567,27.1966,27.0271,27.077,13100.0
2010-05-21 09:50:00,27.15,27.49,27.14,27.37,14300.0,27.077,27.416,27.067,27.2964,14300.0
2010-05-21 09:55:00,27.33,27.54,27.23,27.23,12400.0,27.2565,27.4659,27.1567,27.1567,12400.0
2010-05-21 10:00:00,27.21,27.25,27.11,27.24,7600.0,27.1368,27.1767,27.0371,27.1667,7600.0
2010-05-21 10:05:00,27.26,27.34,27.2,27.2,6500.0,27.1867,27.2664,27.1268,27.1268,6500.0
2010-05-21 10:10:00,27.18,27.21,27.07,27.21,24700.0,27.1069,27.1368,26.9972,27.1368,24700.0
2010-05-21 10:15:00,27.3,27.45,27.12,27.23,7400.0,27.2266,27.3762,27.047,27.1567,7400.0
2010-05-21 10:20:00,27.23,27.23,27.07,27.12,1600.0,27.1567,27.1567,26.9972,27.047,1600.0
2010-05-21 10:25:00,27.09,27.11,27.07,27.07,19500.0,27.0171,27.0371,26.9972,26.9972,19500.0
2010-05-21 10:30:00,27.08,27.08,26.92,26.97,36600.0,27.0071,27.0071,26.8476,26.8974,36600.0
2010-05-21 10:35:00,26.97,27.15,26.97,27.15,1900.0,26.8974,27.077,26.8974,27.077,1900.0
2010-05-21 10:40:00,27.14,27.14,27.0,27.04,4000.0,27.067,27.067,26.9274,26.9673,4000.0
2010-05-21 10:45:00,26.94,27.04,26.83,26.85,4200.0,26.8675,26.9673,26.7578,26.7778,4200.0
2010-05-21 10:50:00,26.85,26.98,26.75,26.91,3000.0,26.7778,26.9074,26.678,26.8376,3000.0
2010-05-21 10:55:00,27.06,27.06,26.95,26.97,1200.0,26.9872,26.9872,26.8775,26.8974,1200.0
2010-05-21 11:00:00,26.98,27.14,26.98,27.12,1800.0,26.9074,27.067,26.9074,27.047,1800.0
2010-05-21 11:05:00,27.15,27.21,27.1,27.12,6300.0,27.077,27.1368,27.0271,27.047,6300.0
2010-05-21 11:10:00,27.11,27.2,27.1,27.2,2100.0,27.0371,27.1268,27.0271,27.1268,2100.0
2010-05-21 11:15:00,27.23,27.37,27.23,27.27,6300.0,27.1567,27.2964,27.1567,27.1966,6300.0
2010-05-21 11:20:00,27.27,27.49,27.27,27.46,4500.0,27.1966,27.416,27.1966,27.3861,4500.0
2010-05-21 11:25:00,27.41,27.41,27.25,27.32,3500.0,27.3363,27.3363,27.1767,27.2465,3500.0
2010-05-21 11:30:00,27.4,27.49,27.4,27.46,2900.0,27.3263,27.416,27.3263,27.3861,2900.0
2010-05-21 11:35:00,27.49,27.82,27.49,27.82,7300.0,27.416,27.7452,27.416,27.7452,7300.0
2010-05-21 11:40:00,27.82,27.97,27.8,27.96,4000.0,27.7452,27.8948,27.7252,27.8848,4000.0
2010-05-21 11:45:00,27.96,28.01,27.69,27.7,3300.0,27.8848,27.9346,27.6155,27.6255,3300.0
2010-05-21 11:50:00,27.71,27.88,27.69,27.79,5500.0,27.6355,27.805,27.6155,27.7152,5500.0
2010-05-21 11:55:00,27.75,27.75,27.59,27.62,2200.0,27.6753,27.6753,27.5158,27.5457,2200.0
2010-05-21 12:00:00,27.59,27.64,27.53,27.63,2900.0,27.5158,27.5656,27.4559,27.5557,2900.0
2010-05-21 12:05:00,27.62,27.67,27.59,27.65,2600.0,27.5457,27.5956,27.5158,27.5756,2600.0
2010-05-21 12:10:00,27.66,27.72,27.6,27.62,3700.0,27.5856,27.6454,27.5257,27.5457,3700.0
2010-05-21 12:15:00,27.62,27.79,27.62,27.75,6500.0,27.5457,27.7152,27.5457,27.6753,6500.0
2010-05-21 12:20:00,27.72,27.77,27.67,27.69,49400.0,27.6454,27.6953,27.5956,27.6155,49400.0
2010-05-21 12:25:00,27.69,27.74,27.63,27.63,4900.0,27.6155,27.6654,27.5557,27.5557,4900.0
2010-05-21 12:30:00,27.63,27.66,27.43,27.5,3700.0,27.5557,27.5856,27.3562,27.426,3700.0
2010-05-21 12:35:00,27.5,27.63,27.46,27.6,19400.0,27.426,27.5557,27.3861,27.5257,19400.0
2010-05-21 12:40:00,27.65,27.7,27.62,27.65,6700.0,27.5756,27.6255,27.5457,27.5756,6700.0
2010-05-21 12:45:00,27.65,27.68,27.5,27.56,4600.0,27.5756,27.6055,27.426,27.4859,4600.0
2010-05-21 12:50:00,27.5,27.57,27.46,27.54,1900.0,27.426,27.4958,27.3861,27.4659,1900.0
2010-05-21 12:55:00,27.53,27.54,27.5,27.53,4200.0,27.4559,27.4659,27.426,27.4559,4200.0
2010-05-21 13:00:00,27.52,27.55,27.32,27.32,8400.0,27.446,27.4759,27.2465,27.2465,8400.0
2010-05-21 13:05:00,27.34,27.34,27.26,27.33,2500.0,27.2664,27.2664,27.1867,27.2565,2500.0
2010-05-21 13:10:00,27.3,27.44,27.3,27.44,2700.0,27.2266,27.3662,27.2266,27.3662,2700.0
2010-05-21 13:15:00,27.49,27.49,27.29,27.29,13500.0,27.416,27.416,27.2166,27.2166,13500.0
2010-05-21 13:20:00,27.33,27.35,27.27,27.27,1700.0,27.2565,27.2764,27.1966,27.1966,1700.0
2010-05-21 13:25:00,27.29,27.29,27.19,27.19,2900.0,27.2166,27.2166,27.1169,27.1169,2900.0
2010-05-21 13:30:00,27.2,27.26,27.15,27.26,3500.0,27.1268,27.1867,27.077,27.1867,3500.0
2010-05-21 13:35:00,27.25,27.29,27.14,27.17,1800.0,27.1767,27.2166,27.067,27.0969,1800.0
2010-05-21 13:40:00,27.2,27.2,27.17,27.2,1600.0,27.1268,27.1268,27.0969,27.1268,1600.0
2010-05-21 13:45:00,27.23,27.23,27.07,27.16,13600.0,27.1567,27.1567,26.9972,27.0869,13600.0
2010-05-21 13:50:00,27.22,27.22,27.08,27.11,6200.0,27.1468,27.1468,27.0071,27.0371,6200.0
2010-05-21 13:55:00,27.12,27.14,27.1,27.11,2200.0,27.047,27.067,27.0271,27.0371,2200.0
2010-05-21 14:00:00,27.13,27.19,26.98,27.01,14500.0,27.057,27.1169,26.9074,26.9373,14500.0
2010-05-21 14:05:00,27.03,27.03,26.91,26.97,3300.0,26.9573,26.9573,26.8376,26.8974,3300.0
2010-05-21 14:10:00,26.97,27.01,26.91,26.98,4100.0,26.8974,26.9373,26.8376,26.9074,4100.0
2010-05-21 14:15:00,26.94,26.95,26.78,26.81,3000.0,26.8675,26.8775,26.708,26.7379,3000.0
2010-05-21 14:20:00,26.78,26.82,26.71,26.8,5500.0,26.708,26.7478,26.6381,26.7279,5500.0
2010-05-21 14:25:00,26.8,27.01,26.79,27.0,2700.0,26.7279,26.9373,26.7179,26.9274,2700.0
2010-05-21 14:30:00,26.99,27.04,26.99,27.02,3000.0,26.9174,26.9673,26.9174,26.9473,3000.0
2010-05-21 14:35:00,27.01,27.04,26.88,26.88,6800.0,26.9373,26.9673,26.8077,26.8077,6800.0
2010-05-21 14:40:00,26.92,26.95,26.86,26.91,3300.0,26.8476,26.8775,26.7877,26.8376,3300.0
2010-05-21 14:45:00,26.91,26.92,26.78,26.85,4200.0,26.8376,26.8476,26.708,26.7778,4200.0
2010-05-21 14:50:00,26.83,26.83,26.71,26.71,3400.0,26.7578,26.7578,26.6381,26.6381,3400.0
2010-05-21 14:55:00,26.71,26.82,26.66,26.75,5700.0,26.6381,26.7478,26.5883,26.678,5700.0
2010-05-21 15:00:00,26.79,26.9,26.76,26.87,5200.0,26.7179,26.8276,26.688,26.7977,5200.0
2010-05-21 15:05:00,26.86,26.88,26.8,26.82,7100.0,26.7877,26.8077,26.7279,26.7478,7100.0
2010-05-21 15:10:00,26.81,26.83,26.8,26.81,16100.0,26.7379,26.7578,26.7279,26.7379,16100.0
2010-05-21 15:15:00,26.82,26.86,26.8,26.8,28700.0,26.7478,26.7877,26.7279,26.7279,28700.0
2010-05-21 15:20:00,26.8,27.03,26.8,26.82,10900.0,26.7279,26.9573,26.7279,26.7478,10900.0
2010-05-21 15:25:00,26.82,27.0,26.81,26.85,8600.0,26.7478,26.9274,26.7379,26.7778,8600.0
2010-05-21 15:30:00,26.86,26.97,26.81,26.95,20400.0,26.7877,26.8974,26.7379,26.8775,20400.0
2010-05-21 15:35:00,26.94,27.12,26.8,27.05,43700.0,26.8675,27.047,26.7279,26.9772,43700.0
2010-05-21 15:40:00,27.04,27.05,26.9,27.0,10200.0,26.9673,26.9772,26.8276,26.9274,10200.0
2010-05-21 15:45:00,27.02,27.1,26.85,27.0,15000.0,26.9473,27.0271,26.7778,26.9274,15000.0
2010-05-21 15:50:00,27.01,27.24,27.0,27.14,21500.0,26.9373,27.1667,26.9274,27.067,21500.0
2010-05-21 15:55:00,27.16,27.16,27.1,27.15,58200.0,27.0869,27.0869,27.0271,27.077,58200.0
2010-05-24 09:30:00,27.04,27.36,26.78,27.02,12100.0,26.9673,27.2864,26.708,26.9473,12100.0
2010-05-24 09:35:00,27.07,27.22,27.0,27.07,7100.0,26.9972,27.1468,26.9274,26.9972,7100.0
2010-05-24 09:40:00,26.99,27.09,26.83,26.87,11900.0,26.9174,27.0171,26.7578,26.7977,11900.0
2010-05-24 09:45:00,26.9,27.1,26.8,27.1,12300.0,26.8276,27.0271,26.7279,27.0271,12300.0
2010-05-24 09:50:00,27.08,27.37,27.04,27.27,7700.0,27.0071,27.2964,26.9673,27.1966,7700.0
2010-05-24 09:55:00,27.23,27.39,27.1,27.2,6200.0,27.1567,27.3163,27.0271,27.1268,6200.0
2010-05-24 10:00:00,27.2,27.38,27.08,27.15,12300.0,27.1268,27.3063,27.0071,27.077,12300.0
2010-05-24 10:05:00,27.23,27.39,27.12,27.2,26900.0,27.1567,27.3163,27.047,27.1268,26900.0
2010-05-24 10:10:00,27.16,27.32,27.11,27.32,6200.0,27.0869,27.2465,27.0371,27.2465,6200.0
2010-05-24 10:15:00,27.35,27.57,27.35,27.56,10700.0,27.2764,27.4958,27.2764,27.4859,10700.0
2010-05-24 10:20:00,27.52,27.68,27.45,27.5,16500.0,27.446,27.6055,27.3762,27.426,16500.0
2010-05-24 10:25:00,27.59,27.61,27.58,27.61,2200.0,27.5158,27.5357,27.5058,27.5357,2200.0
2010-05-24 10:30:00,27.72,27.76,27.67,27.75,3700.0,27.6454,27.6853,27.5956,27.6753,3700.0
2010-05-24 10:35:00,27.76,27.84,27.72,27.84,8600.0,27.6853,27.7651,27.6454,27.7651,8600.0
2010-05-24 10:40:00,27.82,27.88,27.6,27.69,9800.0,27.7452,27.805,27.5257,27.6155,9800.0
2010-05-24 10:45:00,27.74,27.91,27.69,27.91,9100.0,27.6654,27.8349,27.6155,27.8349,9100.0
2010-05-24 10:50:00,27.9,27.93,27.81,27.81,5000.0,27.8249,27.8549,27.7352,27.7352,5000.0
2010-05-24 10:55:00,27.75,27.75,27.6,27.71,32400.0,27.6753,27.6753,27.5257,27.6355,32400.0
2010-05-24 11:00:00,27.69,27.73,27.6,27.72,5800.0,27.6155,27.6554,27.5257,27.6454,5800.0
2010-05-24 11:05:00,27.7,27.72,27.5,27.52,13600.0,27.6255,27.6454,27.426,27.446,13600.0
2010-05-24 11:10:00,27.57,27.58,27.46,27.46,4000.0,27.4958,27.5058,27.3861,27.3861,4000.0
2010-05-24 11:15:00,27.45,27.45,27.34,27.42,7100.0,27.3762,27.3762,27.2664,27.3462,7100.0
2010-05-24 11:20:00,27.42,27.52,27.42,27.51,2200.0,27.3462,27.446,27.3462,27.436,2200.0
2010-05-24 11:25:00,27.51,27.51,27.4,27.4,1400.0,27.436,27.436,27.3263,27.3263,1400.0
2010-05-24 11:30:00,27.4,27.44,27.37,27.41,2800.0,27.3263,27.3662,27.2964,27.3363,2800.0
2010-05-24 11:35:00,27.44,27.57,27.44,27.57,3800.0,27.3662,27.4958,27.3662,27.4958,3800.0
2010-05-24 11:40:00,27.52,27.59,27.38,27.53,15200.0,27.446,27.5158,27.3063,27.4559,15200.0
2010-05-24 11:45:00,27.5,27.62,27.5,27.59,3800.0,27.426,27.5457,27.426,27.5158,3800.0
2010-05-24 11:50:00,27.61,27.61,27.54,27.54,3600.0,27.5357,27.5357,27.4659,27.4659,3600.0
2010-05-24 11:55:00,27.56,27.58,27.5,27.5,2200.0,27.4859,27.5058,27.426,27.426,2200.0
2010-05-24 12:00:00,27.47,27.58,27.47,27.57,4000.0,27.3961,27.5058,27.3961,27.4958,4000.0
2010-05-24 12:05:00,27.57,27.74,27.56,27.74,4500.0,27.4958,27.6654,27.4859,27.6654,4500.0
2010-05-24 12:10:00,27.71,27.8,27.71,27.8,1500.0,27.6355,27.7252,27.6355,27.7252,1500.0
2010-05-24 12:15:00,27.82,27.88,27.7,27.72,5200.0,27.7452,27.805,27.6255,27.6454,5200.0
2010-05-24 12:20:00,27.7,27.74,27.69,27.74,1900.0,27.6255,27.6654,27.6155,27.6654,1900.0
2010-05-24 12:25:00,27.72,27.76,27.7,27.7,1500.0,27.6454,27.6853,27.6255,27.6255,1500.0
2010-05-24 12:30:00,27.74,27.81,27.74,27.76,7600.0,27.6654,27.7352,27.6654,27.6853,7600.0
2010-05-24 12:35:00,27.67,27.67,27.63,27.63,400.0,27.5956,27.5956,27.5557,27.5557,400.0
2010-05-24 12:40:00,27.68,27.68,27.49,27.57,3500.0,27.6055,27.6055,27.416,27.4958,3500.0
2010-05-24 12:45:00,27.52,27.53,27.48,27.51,2500.0,27.446,27.4559,27.4061,27.436,2500.0
2010-05-24 12:50:00,27.53,27.72,27.52,27.61,3900.0,27.4559,27.6454,27.446,27.5357,3900.0
2010-05-24 12:55:00,27.57,27.57,27.52,27.53,2900.0,27.4958,27.4958,27.446,27.4559,2900.0
2010-05-24 13:00:00,27.51,27.64,27.51,27.54,5700.0,27.436,27.5656,27.436,27.4659,5700.0
2010-05-24 13:05:00,27.54,27.54,27.48,27.51,900.0,27.4659,27.4659,27.4061,27.436,900.0
2010-05-24 13:10:00,27.5,27.54,27.48,27.48,1500.0,27.426,27.4659,27.4061,27.4061,1500.0
2010-05-24 13:15:00,27.46,27.46,27.37,27.43,3200.0,27.3861,27.3861,27.2964,27.3562,3200.0
2010-05-24 13:20:00,27.44,27.47,27.42,27.47,3000.0,27.3662,27.3961,27.3462,27.3961,3000.0
2010-05-24 13:25:00,27.47,27.52,27.45,27.5,2000.0,27.3961,27.446,27.3762,27.426,2000.0
2010-05-24 13:30:00,27.54,27.54,27.41,27.41,4000.0,27.4659,27.4659,27.3363,27.3363,4000.0
2010-05-24 13:35:00,27.35,27.48,27.35,27.44,5700.0,27.2764,27.4061,27.2764,27.3662,5700.0
2010-05-24 13:40:00,27.47,27.57,27.47,27.53,1900.0,27.3961,27.4958,27.3961,27.4559,1900.0
2010-05-24 13:45:00,27.52,27.57,27.47,27.49,6300.0,27.446,27.4958,27.3961,27.416,6300.0
2010-05-24 13:50:00,27.5,27.53,27.44,27.44,2900.0,27.426,27.4559,27.3662,27.3662,2900.0
2010-05-24 13:55:00,27.47,27.57,27.45,27.57,1900.0,27.3961,27.4958,27.3762,27.4958,1900.0
2010-05-24 14:00:00,27.54,27.63,27.53,27.53,2400.0,27.4659,27.5557,27.4559,27.4559,2400.0
2010-05-24 14:05:00,27.52,27.6,27.48,27.6,6600.0,27.446,27.5257,27.4061,27.5257,6600.0
2010-05-24 14:10:00,27.65,27.76,27.65,27.76,2500.0,27.5756,27.6853,27.5756,27.6853,2500.0
2010-05-24 14:15:00,27.78,27.81,27.7,27.74,4700.0,27.7053,27.7352,27.6255,27.6654,4700.0
2010-05-24 14:20:00,27.72,27.76,27.69,27.74,3100.0,27.6454,27.6853,27.6155,27.6654,3100.0
2010-05-24 14:25:00,27.73,27.74,27.64,27.71,5500.0,27.6554,27.6654,27.5656,27.6355,5500.0
2010-05-24 14:30:00,27.71,27.73,27.66,27.68,2500.0,27.6355,27.6554,27.5856,27.6055,2500.0
2010-05-24 14:35:00,27.68,27.68,27.6,27.6,2500.0,27.6055,27.6055,27.5257,27.5257,2500.0
2010-05-24 14:40:00,27.61,27.61,27.48,27.52,13200.0,27.5357,27.5357,27.4061,27.446,13200.0
2010-05-24 14:45:00,27.51,27.6,27.47,27.5,16700.0,27.436,27.5257,27.3961,27.426,16700.0
2010-05-24 14:50:00,27.51,27.55,27.45,27.55,10800.0,27.436,27.4759,27.3762,27.4759,10800.0
2010-05-24 14:55:00,27.58,27.64,27.44,27.52,10700.0,27.5058,27.5656,27.3662,27.446,10700.0
2010-05-24 15:00:00,27.5,27.55,27.42,27.44,7100.0,27.426,27.4759,27.3462,27.3662,7100.0
2010-05-24 15:05:00,27.44,27.5,27.42,27.47,4500.0,27.3662,27.426,27.3462,27.3961,4500.0
2010-05-24 15:10:00,27.45,27.47,27.4,27.45,16400.0,27.3762,27.3961,27.3263,27.3762,16400.0
2010-05-24 15:15:00,27.46,27.51,27.41,27.44,14600.0,27.3861,27.436,27.3363,27.3662,14600.0
2010-05-24 15:20:00,27.45,27.47,27.41,27.45,10700.0,27.3762,27.3961,27.3363,27.3762,10700.0
2010-05-24 15:25:00,27.45,27.47,27.43,27.44,6200.0,27.3762,27.3961,27.3562,27.3662,6200.0
2010-05-24 15:30:00,27.44,27.6,27.43,27.6,11500.0,27.3662,27.5257,27.3562,27.5257,11500.0
2010-05-24 15:35:00,27.62,27.62,27.41,27.48,11600.0,27.5457,27.5457,27.3363,27.4061,11600.0
2010-05-24 15:40:00,27.47,27.6,27.44,27.57,15000.0,27.3961,27.5257,27.3662,27.4958,15000.0
2010-05-24 15:45:00,27.54,27.55,27.4,27.47,19400.0,27.4659,27.4759,27.3263,27.3961,19400.0
2010-05-24 15:50:00,27.46,27.47,27.33,27.4,35900.0,27.3861,27.3961,27.2565,27.3263,35900.0
2010-05-24 15:55:00,27.4,27.43,27.29,27.39,66500.0,27.3263,27.3562,27.2166,27.3163,66500.0
2010-05-25 09:30:00,26.5,26.51,26.39,26.45,15300.0,26.4287,26.4387,26.319,26.3788,15300.0
2010-05-25 09:35:00,26.39,26.63,26.3,26.45,14400.0,26.319,26.5584,26.2292,26.3788,14400.0
2010-05-25 09:40:00,26.42,26.45,26.34,26.41,12500.0,26.3489,26.3788,26.2691,26.339,12500.0
2010-05-25 09:45:00,26.38,26.5,26.25,26.3,9900.0,26.309,26.4287,26.1794,26.2292,9900.0
2010-05-25 09:50:00,26.24,26.3,26.0,26.15,15600.0,26.1694,26.2292,25.9301,26.0796,15600.0
2010-05-25 09:55:00,26.15,26.17,26.01,26.11,22900.0,26.0796,26.0996,25.94,26.0398,22900.0
2010-05-25 10:00:00,26.13,26.35,25.92,26.35,9800.0,26.0597,26.2791,25.8503,26.2791,9800.0
2010-05-25 10:05:00,26.39,26.4,25.85,25.88,9400.0,26.319,26.329,25.7805,25.8104,9400.0
2010-05-25 10:10:00,25.9,25.92,25.8,25.88,4800.0,25.8303,25.8503,25.7306,25.8104,4800.0
2010-05-25 10:15:00,25.93,26.25,25.9,26.11,3900.0,25.8602,26.1794,25.8303,26.0398,3900.0
2010-05-25 10:20:00,26.23,26.23,26.01,26.1,4700.0,26.1594,26.1594,25.94,26.0298,4700.0
2010-05-25 10:25:00,26.14,26.18,26.03,26.09,11000.0,26.0697,26.1096,25.96,26.0198,11000.0
2010-05-25 10:30:00,26.07,26.11,25.94,26.05,14400.0,25.9999,26.0398,25.8702,25.9799,14400.0
2010-05-25 10:35:00,26.05,26.19,26.05,26.14,3500.0,25.9799,26.1195,25.9799,26.0697,3500.0
2010-05-25 10:40:00,26.1,26.16,26.1,26.1,12200.0,26.0298,26.0896,26.0298,26.0298,12200.0
2010-05-25 10:45:00,26.11,26.17,26.08,26.13,8700.0,26.0398,26.0996,26.0098,26.0597,8700.0
2010-05-25 10:50:00,26.14,26.17,26.11,26.13,4800.0,26.0697,26.0996,26.0398,26.0597,4800.0
2010-05-25 10:55:00,26.15,26.25,26.13,26.24,2800.0,26.0796,26.1794,26.0597,26.1694,2800.0
2010-05-25 11:00:00,26.28,26.36,26.26,26.34,4600.0,26.2093,26.2891,26.1894,26.2691,4600.0
2010-05-25 11:05:00,26.36,26.43,26.21,26.21,8200.0,26.2891,26.3589,26.1395,26.1395,8200.0
2010-05-25 11:10:00,26.12,26.21,26.1,26.17,4500.0,26.0497,26.1395,26.0298,26.0996,4500.0
2010-05-25 11:15:00,26.17,26.17,26.05,26.08,9200.0,26.0996,26.0996,25.9799,26.0098,9200.0
2010-05-25 11:20:00,26.08,26.09,25.96,26.05,10400.0,26.0098,26.0198,25.8902,25.9799,10400.0
2010-05-25 11:25:00,26.05,26.17,26.05,26.1,4600.0,25.9799,26.0996,25.9799,26.0298,4600.0
2010-05-25 11:30:00,26.09,26.18,26.09,26.18,5900.0,26.0198,26.1096,26.0198,26.1096,5900.0
2010-05-25 11:35:00,26.16,26.23,26.13,26.14,3300.0,26.0896,26.1594,26.0597,26.0697,3300.0
2010-05-25 11:40:00,26.13,26.13,25.99,26.03,8200.0,26.0597,26.0597,25.9201,25.96,8200.0
2010-05-25 11:45:00,26.0,26.01,25.97,26.01,7600.0,25.9301,25.94,25.9001,25.94,7600.0
2010-05-25 11:50:00,26.02,26.04,25.97,26.04,7400.0,25.95,25.9699,25.9001,25.9699,7400.0
2010-05-25 11:55:00,26.02,26.11,26.02,26.08,6400.0,25.95,26.0398,25.95,26.0098,6400.0
2010-05-25 12:00:00,26.08,26.27,26.08,26.27,2100.0,26.0098,26.1993,26.0098,26.1993,2100.0
2010-05-25 12:05:00,26.27,26.29,26.08,26.08,2400.0,26.1993,26.2193,26.0098,26.0098,2400.0
2010-05-25 12:10:00,26.08,26.19,26.08,26.19,1700.0,26.0098,26.1195,26.0098,26.1195,1700.0
2010-05-25 12:15:00,26.18,26.2,26.08,26.1,2200.0,26.1096,26.1295,26.0098,26.0298,2200.0
2010-05-25 12:20:00,26.11,26.13,26.05,26.08,2100.0,26.0398,26.0597,25.9799,26.0098,2100.0
2010-05-25 12:25:00,26.05,26.14,26.01,26.04,3400.0,25.9799,26.0697,25.94,25.9699,3400.0
2010-05-25 12:30:00,26.02,26.06,25.98,26.01,3100.0,25.95,25.9899,25.9101,25.94,3100.0
2010-05-25 12:35:00,26.01,26.11,25.98,26.06,1700.0,25.94,26.0398,25.9101,25.9899,1700.0
2010-05-25 12:40:00,26.08,26.11,25.99,25.99,4000.0,26.0098,26.0398,25.9201,25.9201,4000.0
2010-05-25 12:45:00,25.99,26.06,25.99,26.05,2900.0,25.9201,25.9899,25.9201,25.9799,2900.0
2010-05-25 12:50:00,26.05,26.09,26.0,26.0,4100.0,25.9799,26.0198,25.9301,25.9301,4100.0
2010-05-25 12:55:00,26.03,26.11,26.0,26.1,2800.0,25.96,26.0398,25.9301,26.0298,2800.0
2010-05-25 13:00:00,26.09,26.1,26.04,26.04,900.0,26.0198,26.0298,25.9699,25.9699,900.0
2010-05-25 13:05:00,26.06,26.08,26.0,26.0,4700.0,25.9899,26.0098,25.9301,25.9301,4700.0
2010-05-25 13:10:00,26.02,26.1,26.0,26.08,6400.0,25.95,26.0298,25.9301,26.0098,6400.0
2010-05-25 13:15:00,26.07,26.08,26.01,26.06,3800.0,25.9999,26.0098,25.94,25.9899,3800.0
2010-05-25 13:20:00,26.07,26.13,26.05,26.07,2300.0,25.9999,26.0597,25.9799,25.9999,2300.0
2010-05-25 13:25:00,26.06,26.13,26.02,26.12,2400.0,25.9899,26.0597,25.95,26.0497,2400.0
2010-05-25 13:30:00,26.1,26.1,26.05,26.1,2400.0,26.0298,26.0298,25.9799,26.0298,2400.0
2010-05-25 13:35:00,26.09,26.13,26.07,26.1,3400.0,26.0198,26.0597,25.9999,26.0298,3400.0
2010-05-25 13:40:00,26.1,26.11,26.06,26.1,4000.0,26.0298,26.0398,25.9899,26.0298,4000.0
2010-05-25 13:45:00,26.1,26.12,26.1,26.1,2400.0,26.0298,26.0497,26.0298,26.0298,2400.0
2010-05-25 13:50:00,26.1,26.19,26.08,26.1,6000.0,26.0298,26.1195,26.0098,26.0298,6000.0
2010-05-25 13:55:00,26.1,26.15,26.05,26.1,6600.0,26.0298,26.0796,25.9799,26.0298,6600.0
2010-05-25 14:00:00,26.06,26.15,26.05,26.07,6700.0,25.9899,26.0796,25.9799,25.9999,6700.0
2010-05-25 14:05:00,26.06,26.16,26.0,26.06,6500.0,25.9899,26.0896,25.9301,25.9899,6500.0
2010-05-25 14:10:00,26.1,26.2,26.08,26.2,3600.0,26.0298,26.1295,26.0098,26.1295,3600.0
2010-05-25 14:15:00,26.19,26.19,26.17,26.18,2600.0,26.1195,26.1195,26.0996,26.1096,2600.0
2010-05-25 14:20:00,26.18,26.19,26.1,26.1,3800.0,26.1096,26.1195,26.0298,26.0298,3800.0
2010-05-25 14:25:00,26.13,26.16,26.08,26.09,4600.0,26.0597,26.0896,26.0098,26.0198,4600.0
2010-05-25 14:30:00,26.1,26.12,26.0,26.07,9300.0,26.0298,26.0497,25.9301,25.9999,9300.0
2010-05-25 14:35:00,26.06,26.12,26.06,26.1,5900.0,25.9899,26.0497,25.9899,26.0298,5900.0
2010-05-25 14:40:00,26.08,26.24,26.06,26.23,5400.0,26.0098,26.1694,25.9899,26.1594,5400.0
2010-05-25 14:45:00,26.24,26.39,26.23,26.35,5200.0,26.1694,26.319,26.1594,26.2791,5200.0
2010-05-25 14:50:00,26.35,26.37,26.21,26.25,5900.0,26.2791,26.2991,26.1395,26.1794,5900.0
2010-05-25 14:55:00,26.26,26.26,26.14,26.18,9800.0,26.1894,26.1894,26.0697,26.1096,9800.0
2010-05-25 15:00:00,26.19,26.39,26.16,26.26,9700.0,26.1195,26.319,26.0896,26.1894,9700.0
2010-05-25 15:05:00,26.3,26.34,26.3,26.34,6400.0,26.2292,26.2691,26.2292,26.2691,6400.0
2010-05-25 15:10:00,26.34,26.39,26.32,26.32,21000.0,26.2691,26.319,26.2492,26.2492,21000.0
2010-05-25 15:15:00,26.35,26.45,26.35,26.4,9300.0,26.2791,26.3788,26.2791,26.329,9300.0
2010-05-25 15:20:00,26.44,26.74,26.42,26.74,11800.0,26.3689,26.6681,26.3489,26.6681,11800.0
2010-05-25 15:25:00,26.72,26.83,26.69,26.72,9400.0,26.6481,26.7578,26.6182,26.6481,9400.0
2010-05-25 15:30:00,26.74,26.8,26.68,26.8,10200.0,26.6681,26.7279,26.6082,26.7279,10200.0
2010-05-25 15:35:00,26.79,26.85,26.66,26.66,7900.0,26.7179,26.7778,26.5883,26.5883,7900.0
2010-05-25 15:40:00,26.67,26.75,26.58,26.65,21400.0,26.5983,26.678,26.5085,26.5783,21400.0
2010-05-25 15:45:00,26.64,26.81,26.59,26.77,19700.0,26.5683,26.7379,26.5185,26.698,19700.0
2010-05-25 15:50:00,26.76,26.77,26.58,26.71,14900.0,26.688,26.698,26.5085,26.6381,14900.0
2010-05-25 15:55:00,26.73,26.86,26.72,26.81,36200.0,26.6581,26.7877,26.6481,26.7379,36200.0
2010-05-26 09:30:00,26.89,27.48,26.89,27.38,4400.0,26.8177,27.4061,26.8177,27.3063,4400.0
2010-05-26 09:35:00,27.32,27.35,27.2,27.35,2100.0,27.2465,27.2764,27.1268,27.2764,2100.0
2010-05-26 09:40:00,27.34,27.35,27.29,27.33,3800.0,27.2664,27.2764,27.2166,27.2565,3800.0
2010-05-26 09:45:00,27.3,27.34,27.2,27.2,6600.0,27.2266,27.2664,27.1268,27.1268,6600.0
2010-05-26 09:50:00,27.2,27.25,27.2,27.24,7600.0,27.1268,27.1767,27.1268,27.1667,7600.0
2010-05-26 09:55:00,27.22,27.35,27.22,27.3,5500.0,27.1468,27.2764,27.1468,27.2266,5500.0
2010-05-26 10:00:00,27.33,27.4,27.25,27.25,9500.0,27.2565,27.3263,27.1767,27.1767,9500.0
2010-05-26 10:05:00,27.3,27.4,27.3,27.34,5700.0,27.2266,27.3263,27.2266,27.2664,5700.0
2010-05-26 10:10:00,27.38,27.44,27.36,27.43,4600.0,27.3063,27.3662,27.2864,27.3562,4600.0
2010-05-26 10:15:00,27.45,27.59,27.45,27.55,4500.0,27.3762,27.5158,27.3762,27.4759,4500.0
2010-05-26 10:20:00,27.5,27.54,27.47,27.49,3500.0,27.426,27.4659,27.3961,27.416,3500.0
2010-05-26 10:25:00,27.49,27.5,27.48,27.48,5700.0,27.416,27.426,27.4061,27.4061,5700.0
2010-05-26 10:30:00,27.49,27.54,27.49,27.52,3200.0,27.416,27.4659,27.416,27.446,3200.0
2010-05-26 10:35:00,27.55,27.59,27.46,27.5,8200.0,27.4759,27.5158,27.3861,27.426,8200.0
2010-05-26 10:40:00,27.51,27.59,27.47,27.59,1600.0,27.436,27.5158,27.3961,27.5158,1600.0
2010-05-26 10:45:00,27.62,27.62,27.48,27.5,3300.0,27.5457,27.5457,27.4061,27.426,3300.0
2010-05-26 10:50:00,27.52,27.65,27.45,27.45,5800.0,27.446,27.5756,27.3762,27.3762,5800.0
2010-05-26 10:55:00,27.48,27.48,27.35,27.38,8000.0,27.4061,27.4061,27.2764,27.3063,8000.0
2010-05-26 11:00:00,27.42,27.54,27.35,27.36,10300.0,27.3462,27.4659,27.2764,27.2864,10300.0
2010-05-26 11:05:00,27.35,27.54,27.35,27.53,3700.0,27.2764,27.4659,27.2764,27.4559,3700.0
2010-05-26 11:10:00,27.55,27.57,27.54,27.54,1000.0,27.4759,27.4958,27.4659,27.4659,1000.0
2010-05-26 11:15:00,27.54,27.55,27.45,27.5,2600.0,27.4659,27.4759,27.3762,27.426,2600.0
2010-05-26 11:20:00,27.42,27.49,27.39,27.4,2800.0,27.3462,27.416,27.3163,27.3263,2800.0
2010-05-26 11:25:00,27.4,27.4,27.23,27.23,14500.0,27.3263,27.3263,27.1567,27.1567,14500.0
2010-05-26 11:30:00,27.2,27.27,27.2,27.21,5100.0,27.1268,27.1966,27.1268,27.1368,5100.0
2010-05-26 11:35:00,27.2,27.27,27.2,27.23,4700.0,27.1268,27.1966,27.1268,27.1567,4700.0
2010-05-26 11:40:00,27.26,27.28,27.23,27.23,2500.0,27.1867,27.2066,27.1567,27.1567,2500.0
2010-05-26 11:45:00,27.24,27.29,27.2,27.25,16100.0,27.1667,27.2166,27.1268,27.1767,16100.0
2010-05-26 11:50:00,27.27,27.3,27.24,27.3,11700.0,27.1966,27.2266,27.1667,27.2266,11700.0
2010-05-26 11:55:00,27.33,27.36,27.32,27.34,1700.0,27.2565,27.2864,27.2465,27.2664,1700.0
2010-05-26 12:00:00,27.36,27.39,27.36,27.39,3100.0,27.2864,27.3163,27.2864,27.3163,3100.0
2010-05-26 12:05:00,27.39,27.4,27.36,27.4,5800.0,27.3163,27.3263,27.2864,27.3263,5800.0
2010-05-26 12:10:00,27.43,27.5,27.43,27.48,1900.0,27.3562,27.426,27.3562,27.4061,1900.0
2010-05-26 12:15:00,27.49,27.52,27.48,27.5,1700.0,27.416,27.446,27.4061,27.426,1700.0
2010-05-26 12:20:00,27.5,27.6,27.5,27.56,2700.0,27.426,27.5257,27.426,27.4859,2700.0
2010-05-26 12:25:00,27.56,27.6,27.41,27.42,4800.0,27.4859,27.5257,27.3363,27.3462,4800.0
2010-05-26 12:30:00,27.44,27.45,27.43,27.44,5000.0,27.3662,27.3762,27.3562,27.3662,5000.0
2010-05-26 12:35:00,27.45,27.51,27.45,27.51,4000.0,27.3762,27.436,27.3762,27.436,4000.0
2010-05-26 12:40:00,27.52,27.52,27.42,27.45,5000.0,27.446,27.446,27.3462,27.3762,5000.0
2010-05-26 12:45:00,27.45,27.53,27.41,27.41,2400.0,27.3762,27.4559,27.3363,27.3363,2400.0
2010-05-26 12:50:00,27.4,27.51,27.4,27.51,45400.0,27.3263,27.436,27.3263,27.436,45400.0
2010-05-26 12:55:00,27.61,27.64,27.61,27.64,400.0,27.5357,27.5656,27.5357,27.5656,400.0
2010-05-26 13:00:00,27.68,27.76,27.65,27.69,8300.0,27.6055,27.6853,27.5756,27.6155,8300.0
2010-05-26 13:05:00,27.68,27.7,27.66,27.66,1500.0,27.6055,27.6255,27.5856,27.5856,1500.0
2010-05-26 13:10:00,27.69,27.69,27.55,27.57,4800.0,27.6155,27.6155,27.4759,27.4958,4800.0
2010-05-26 13:15:00,27.61,27.61,27.53,27.53,1800.0,27.5357,27.5357,27.4559,27.4559,1800.0
2010-05-26 13:20:00,27.54,27.61,27.48,27.49,4600.0,27.4659,27.5357,27.4061,27.416,4600.0
2010-05-26 13:25:00,27.5,27.61,27.5,27.54,10400.0,27.426,27.5357,27.426,27.4659,10400.0
2010-05-26 13:30:00,27.54,27.54,27.44,27.44,4000.0,27.4659,27.4659,27.3662,27.3662,4000.0
2010-05-26 13:35:00,27.44,27.54,27.44,27.49,2500.0,27.3662,27.4659,27.3662,27.416,2500.0
2010-05-26 13:40:00,27.49,27.54,27.44,27.5,7400.0,27.416,27.4659,27.3662,27.426,7400.0
2010-05-26 13:45:00,27.48,27.48,27.43,27.44,1100.0,27.4061,27.4061,27.3562,27.3662,1100.0
2010-05-26 13:50:00,27.46,27.47,27.44,27.45,4600.0,27.3861,27.3961,27.3662,27.3762,4600.0
2010-05-26 13:55:00,27.56,27.69,27.52,27.68,2700.0,27.4859,27.6155,27.446,27.6055,2700.0
2010-05-26 14:00:00,27.64,27.7,27.5,27.64,10900.0,27.5656,27.6255,27.426,27.5656,10900.0
2010-05-26 14:05:00,27.7,27.7,27.59,27.59,1000.0,27.6255,27.6255,27.5158,27.5158,1000.0
2010-05-26 14:10:00,27.63,27.63,27.43,27.43,10300.0,27.5557,27.5557,27.3562,27.3562,10300.0
2010-05-26 14:15:00,27.43,27.57,27.43,27.56,3000.0,27.3562,27.4958,27.3562,27.4859,3000.0
2010-05-26 14:20:00,27.53,27.54,27.46,27.48,2100.0,27.4559,27.4659,27.3861,27.4061,2100.0
2010-05-26 14:25:00,27.45,27.5,27.45,27.49,2600.0,27.3762,27.426,27.3762,27.416,2600.0
2010-05-26 14:30:00,27.52,27.53,27.41,27.46,9400.0,27.446,27.4559,27.3363,27.3861,9400.0
2010-05-26 14:35:00,27.41,27.46,27.33,27.41,4000.0,27.3363,27.3861,27.2565,27.3363,4000.0
2010-05-26 14:40:00,27.45,27.5,27.41,27.41,1900.0,27.3762,27.426,27.3363,27.3363,1900.0
2010-05-26 14:45:00,27.4,27.42,27.33,27.34,4200.0,27.3263,27.3462,27.2565,27.2664,4200.0
2010-05-26 14:50:00,27.33,27.44,27.33,27.4,27100.0,27.2565,27.3662,27.2565,27.3263,27100.0
2010-05-26 14:55:00,27.4,27.5,27.4,27.43,3300.0,27.3263,27.426,27.3263,27.3562,3300.0
2010-05-26 15:00:00,27.44,27.54,27.42,27.45,5000.0,27.3662,27.4659,27.3462,27.3762,5000.0
2010-05-26 15:05:00,27.4,27.5,27.4,27.47,107300.0,27.3263,27.426,27.3263,27.3961,107300.0
2010-05-26 15:10:00,27.46,27.56,27.44,27.49,4100.0,27.3861,27.4859,27.3662,27.416,4100.0
2010-05-26 15:15:00,27.5,27.5,27.4,27.4,9500.0,27.426,27.426,27.3263,27.3263,9500.0
2010-05-26 15:20:00,27.4,27.42,27.39,27.4,16500.0,27.3263,27.3462,27.3163,27.3263,16500.0
2010-05-26 15:25:00,27.4,27.4,27.12,27.27,23900.0,27.3263,27.3263,27.047,27.1966,23900.0
2010-05-26 15:30:00,27.25,27.38,27.25,27.31,14800.0,27.1767,27.3063,27.1767,27.2365,14800.0
2010-05-26 15:35:00,27.3,27.4,27.28,27.35,46800.0,27.2266,27.3263,27.2066,27.2764,46800.0
2010-05-26 15:40:00,27.35,27.48,27.33,27.38,8900.0,27.2764,27.4061,27.2565,27.3063,8900.0
2010-05-26 15:45:00,27.4,27.41,27.16,27.2,9900.0,27.3263,27.3363,27.0869,27.1268,9900.0
2010-05-26 15:50:00,27.2,27.38,27.2,27.3,18400.0,27.1268,27.3063,27.1268,27.2266,18400.0
2010-05-26 15:55:00,27.31,27.42,27.3,27.4,64300.0,27.2365,27.3462,27.2266,27.3263,64300.0
2010-05-27 09:30:00,27.91,28.08,27.5,28.01,12600.0,27.8349,28.0045,27.426,27.9346,12600.0
2010-05-27 09:35:00,27.89,28.26,27.89,28.1,6600.0,27.815,28.184,27.815,28.0244,6600.0
2010-05-27 09:40:00,28.06,28.07,27.99,28.0,3400.0,27.9845,27.9945,27.9147,27.9247,3400.0
2010-05-27 09:45:00,28.01,28.04,27.94,28.01,7700.0,27.9346,27.9646,27.8648,27.9346,7700.0
2010-05-27 09:50:00,27.97,28.07,27.92,28.04,4400.0,27.8948,27.9945,27.8449,27.9646,4400.0
2010-05-27 09:55:00,28.07,28.09,27.88,27.92,6000.0,27.9945,28.0144,27.805,27.8449,6000.0
2010-05-27 10:00:00,27.93,27.93,27.84,27.84,1200.0,27.8549,27.8549,27.7651,27.7651,1200.0
2010-05-27 10:05:00,27.85,27.91,27.85,27.85,2100.0,27.7751,27.8349,27.7751,27.7751,2100.0
2010-05-27 10:10:00,27.87,27.94,27.87,27.87,2600.0,27.795,27.8648,27.795,27.795,2600.0
2010-05-27 10:15:00,27.89,27.97,27.89,27.95,6500.0,27.815,27.8948,27.815,27.8748,6500.0
2010-05-27 10:20:00,27.96,27.96,27.89,27.92,2700.0,27.8848,27.8848,27.815,27.8449,2700.0
2010-05-27 10:25:00,27.96,27.97,27.93,27.95,2000.0,27.8848,27.8948,27.8549,27.8748,2000.0
2010-05-27 10:30:00,27.95,28.05,27.94,27.95,10900.0,27.8748,27.9745,27.8648,27.8748,10900.0
2010-05-27 10:35:00,27.95,27.97,27.88,27.89,6100.0,27.8748,27.8948,27.805,27.815,6100.0
2010-05-27 10:40:00,27.89,27.98,27.89,27.97,2900.0,27.815,27.9047,27.815,27.8948,2900.0
2010-05-27 10:45:00,27.96,27.96,27.89,27.92,7400.0,27.8848,27.8848,27.815,27.8449,7400.0
2010-05-27 10:50:00,27.9,28.08,27.9,28.08,3000.0,27.8249,28.0045,27.8249,28.0045,3000.0
2010-05-27 10:55:00,28.08,28.08,27.94,27.96,3400.0,28.0045,28.0045,27.8648,27.8848,3400.0
2010-05-27 11:00:00,27.95,28.0,27.95,28.0,800.0,27.8748,27.9247,27.8748,27.9247,800.0
2010-05-27 11:05:00,27.98,27.98,27.93,27.93,1800.0,27.9047,27.9047,27.8549,27.8549,1800.0
2010-05-27 11:10:00,27.93,27.99,27.93,27.99,6300.0,27.8549,27.9147,27.8549,27.9147,6300.0
2010-05-27 11:15:00,27.98,27.99,27.91,27.91,4700.0,27.9047,27.9147,27.8349,27.8349,4700.0
2010-05-27 11:20:00,27.93,27.99,27.93,27.98,2000.0,27.8549,27.9147,27.8549,27.9047,2000.0
2010-05-27 11:25:00,27.98,28.09,27.98,28.08,4300.0,27.9047,28.0144,27.9047,28.0045,4300.0
2010-05-27 11:30:00,28.05,28.05,27.95,27.96,2400.0,27.9745,27.9745,27.8748,27.8848,2400.0
2010-05-27 11:35:00,27.95,27.99,27.91,27.97,6400.0,27.8748,27.9147,27.8349,27.8948,6400.0
2010-05-27 11:40:00,27.92,27.92,27.92,27.92,500.0,27.8449,27.8449,27.8449,27.8449,500.0
2010-05-27 11:45:00,27.95,28.0,27.95,28.0,1900.0,27.8748,27.9247,27.8748,27.9247,1900.0
2010-05-27 11:50:00,27.99,28.06,27.97,27.99,104500.0,27.9147,27.9845,27.8948,27.9147,104500.0
2010-05-27 11:55:00,27.99,28.15,27.95,28.1,106800.0,27.9147,28.0743,27.8748,28.0244,106800.0
2010-05-27 12:00:00,28.1,28.16,28.05,28.16,4000.0,28.0244,28.0842,27.9745,28.0842,4000.0
2010-05-27 12:05:00,28.2,28.27,28.2,28.24,2900.0,28.1241,28.1939,28.1241,28.164,2900.0
2010-05-27 12:10:00,28.25,28.28,28.16,28.22,6500.0,28.174,28.2039,28.0842,28.1441,6500.0
2010-05-27 12:15:00,28.26,28.33,28.22,28.25,4000.0,28.184,28.2538,28.1441,28.174,4000.0
2010-05-27 12:20:00,28.25,28.28,28.21,28.24,2300.0,28.174,28.2039,28.1341,28.164,2300.0
2010-05-27 12:25:00,28.23,28.3,28.2,28.21,4200.0,28.1541,28.2239,28.1241,28.1341,4200.0
2010-05-27 12:30:00,28.21,28.21,28.16,28.21,2500.0,28.1341,28.1341,28.0842,28.1341,2500.0
2010-05-27 12:35:00,28.23,28.23,28.17,28.17,1600.0,28.1541,28.1541,28.0942,28.0942,1600.0
2010-05-27 12:40:00,28.16,28.18,28.05,28.05,600.0,28.0842,28.1042,27.9745,27.9745,600.0
2010-05-27 12:45:00,28.05,28.07,28.04,28.07,1000.0,27.9745,27.9945,27.9646,27.9945,1000.0
2010-05-27 12:50:00,28.06,28.06,28.04,28.06,800.0,27.9845,27.9845,27.9646,27.9845,800.0
2010-05-27 12:55:00,28.08,28.12,28.08,28.1,1600.0,28.0045,28.0443,28.0045,28.0244,1600.0
2010-05-27 13:00:00,28.12,28.12,28.04,28.04,1700.0,28.0443,28.0443,27.9646,27.9646,1700.0
2010-05-27 13:05:00,28.04,28.04,27.98,28.0,11600.0,27.9646,27.9646,27.9047,27.9247,11600.0
2010-05-27 13:10:00,28.0,28.0,27.99,28.0,4400.0,27.9247,27.9247,27.9147,27.9247,4400.0
2010-05-27 13:15:00,28.0,28.06,28.0,28.05,2900.0,27.9247,27.9845,27.9247,27.9745,2900.0
2010-05-27 13:20:00,28.05,28.08,27.98,27.99,9100.0,27.9745,28.0045,27.9047,27.9147,9100.0
2010-05-27 13:25:00,28.0,28.01,27.96,27.99,6800.0,27.9247,27.9346,27.8848,27.9147,6800.0
2010-05-27 13:30:00,28.0,28.02,27.98,28.02,2300.0,27.9247,27.9446,27.9047,27.9446,2300.0
2010-05-27 13:35:00,28.02,28.04,27.99,28.0,12400.0,27.9446,27.9646,27.9147,27.9247,12400.0
2010-05-27 13:40:00,27.99,28.0,27.91,27.92,6600.0,27.9147,27.9247,27.8349,27.8449,6600.0
2010-05-27 13:45:00,27.92,28.01,27.75,28.0,1509200.0,27.8449,27.9346,27.6753,27.9247,1509200.0
2010-05-27 13:50:00,28.0,28.02,27.97,28.02,5400.0,27.9247,27.9446,27.8948,27.9446,5400.0
2010-05-27 13:55:00,28.05,28.05,28.03,28.03,7200.0,27.9745,27.9745,27.9546,27.9546,7200.0
2010-05-27 14:00:00,28.0,28.0,27.89,27.89,6300.0,27.9247,27.9247,27.815,27.815,6300.0
2010-05-27 14:05:00,27.87,27.95,27.87,27.95,1600.0,27.795,27.8748,27.795,27.8748,1600.0
2010-05-27 14:10:00,27.95,28.0,27.95,28.0,7300.0,27.8748,27.9247,27.8748,27.9247,7300.0
2010-05-27 14:15:00,27.99,28.01,27.97,28.01,12300.0,27.9147,27.9346,27.8948,27.9346,12300.0
2010-05-27 14:20:00,27.99,28.0,27.92,27.97,26000.0,27.9147,27.9247,27.8449,27.8948,26000.0
2010-05-27 14:25:00,27.97,27.97,27.93,27.94,1500.0,27.8948,27.8948,27.8549,27.8648,1500.0
2010-05-27 14:30:00,27.96,28.0,27.95,27.96,5300.0,27.8848,27.9247,27.8748,27.8848,5300.0
2010-05-27 14:35:00,27.94,28.0,27.94,27.94,28500.0,27.8648,27.9247,27.8648,27.8648,28500.0
2010-05-27 14:40:00,27.95,27.95,27.87,27.92,6600.0,27.8748,27.8748,27.795,27.8449,6600.0
2010-05-27 14:45:00,27.94,27.94,27.88,27.89,2000.0,27.8648,27.8648,27.805,27.815,2000.0
2010-05-27 14:50:00,27.9,27.9,27.87,27.87,4600.0,27.8249,27.8249,27.795,27.795,4600.0
2010-05-27 14:55:00,27.88,27.9,27.88,27.9,4400.0,27.805,27.8249,27.805,27.8249,4400.0
2010-05-27 15:00:00,27.9,27.9,27.87,27.89,4200.0,27.8249,27.8249,27.795,27.815,4200.0
2010-05-27 15:05:00,27.9,27.9,27.89,27.9,7700.0,27.8249,27.8249,27.815,27.8249,7700.0
2010-05-27 15:10:00,27.9,27.91,27.87,27.89,21300.0,27.8249,27.8349,27.795,27.815,21300.0
2010-05-27 15:15:00,27.9,27.9,27.86,27.9,7700.0,27.8249,27.8249,27.785,27.8249,7700.0
2010-05-27 15:20:00,27.89,27.9,27.86,27.9,5900.0,27.815,27.8249,27.785,27.8249,5900.0
2010-05-27 15:25:00,27.9,27.9,27.83,27.87,5000.0,27.8249,27.8249,27.7551,27.795,5000.0
2010-05-27 15:30:00,27.9,27.9,27.84,27.84,8700.0,27.8249,27.8249,27.7651,27.7651,8700.0
2010-05-27 15:35:00,27.88,27.91,27.87,27.9,4800.0,27.805,27.8349,27.795,27.8249,4800.0
2010-05-27 15:40:00,27.91,27.95,27.9,27.94,7100.0,27.8349,27.8748,27.8249,27.8648,7100.0
2010-05-27 15:45:00,27.93,27.95,27.88,27.95,14400.0,27.8549,27.8748,27.805,27.8748,14400.0
2010-05-27 15:50:00,27.93,27.95,27.85,27.94,35700.0,27.8549,27.8748,27.7751,27.8648,35700.0
2010-05-27 15:55:00,27.95,27.95,27.89,27.9,47400.0,27.8748,27.8748,27.815,27.8249,47400.0
2010-05-28 09:30:00,27.81,28.0,27.79,27.79,2200.0,27.7352,27.9247,27.7152,27.7152,2200.0
2010-05-28 09:35:00,27.78,27.78,27.68,27.71,1500.0,27.7053,27.7053,27.6055,27.6355,1500.0
2010-05-28 09:40:00,27.7,27.76,27.63,27.67,1900.0,27.6255,27.6853,27.5557,27.5956,1900.0
2010-05-28 09:45:00,27.62,27.71,27.61,27.67,3500.0,27.5457,27.6355,27.5357,27.5956,3500.0
2010-05-28 09:50:00,27.83,27.85,27.78,27.85,2500.0,27.7551,27.7751,27.7053,27.7751,2500.0
2010-05-28 09:55:00,27.9,28.06,27.89,28.06,3900.0,27.8249,27.9845,27.815,27.9845,3900.0
2010-05-28 10:00:00,28.14,28.25,28.14,28.21,7100.0,28.0643,28.174,28.0643,28.1341,7100.0
2010-05-28 10:05:00,28.26,28.5,28.24,28.48,22300.0,28.184,28.4233,28.164,28.4034,22300.0
2010-05-28 10:10:00,28.44,28.58,28.39,28.54,14500.0,28.3635,28.5031,28.3136,28.4632,14500.0
2010-05-28 10:15:00,28.52,28.68,28.51,28.68,14700.0,28.4433,28.6028,28.4333,28.6028,14700.0
2010-05-28 10:20:00,28.66,28.69,28.63,28.68,7300.0,28.5829,28.6128,28.553,28.6028,7300.0
2010-05-28 10:25:00,28.68,28.71,28.64,28.67,5600.0,28.6028,28.6328,28.563,28.5929,5600.0
2010-05-28 10:30:00,28.68,28.79,28.65,28.79,8300.0,28.6028,28.7125,28.5729,28.7125,8300.0
2010-05-28 10:35:00,28.81,28.82,28.7,28.7,12500.0,28.7325,28.7425,28.6228,28.6228,12500.0
2010-05-28 10:40:00,28.69,28.69,28.58,28.58,4900.0,28.6128,28.6128,28.5031,28.5031,4900.0
2010-05-28 10:45:00,28.59,28.65,28.4,28.4,6400.0,28.5131,28.5729,28.3236,28.3236,6400.0
2010-05-28 10:50:00,28.41,28.52,28.38,28.5,6900.0,28.3336,28.4433,28.3037,28.4233,6900.0
2010-05-28 10:55:00,28.5,28.63,28.5,28.58,3900.0,28.4233,28.553,28.4233,28.5031,3900.0
2010-05-28 11:00:00,28.57,28.65,28.57,28.64,6300.0,28.4931,28.5729,28.4931,28.563,6300.0
2010-05-28 11:05:00,28.61,28.65,28.53,28.63,5100.0,28.533,28.5729,28.4532,28.553,5100.0
2010-05-28 11:10:00,28.64,28.7,28.45,28.45,6000.0,28.563,28.6228,28.3735,28.3735,6000.0
2010-05-28 11:15:00,28.47,28.48,28.42,28.45,3900.0,28.3934,28.4034,28.3435,28.3735,3900.0
2010-05-28 11:20:00,28.47,28.5,28.35,28.39,5200.0,28.3934,28.4233,28.2737,28.3136,5200.0
2010-05-28 11:25:00,28.42,28.56,28.41,28.56,5200.0,28.3435,28.4832,28.3336,28.4832,5200.0
2010-05-28 11:30:00,28.53,28.55,28.46,28.5,4900.0,28.4532,28.4732,28.3834,28.4233,4900.0
2010-05-28 11:35:00,28.52,28.54,28.5,28.54,2400.0,28.4433,28.4632,28.4233,28.4632,2400.0
2010-05-28 11:40:00,28.56,28.69,28.52,28.67,3900.0,28.4832,28.6128,28.4433,28.5929,3900.0
2010-05-28 11:45:00,28.68,28.75,28.66,28.71,4300.0,28.6028,28.6727,28.5829,28.6328,4300.0
2010-05-28 11:50:00,28.72,28.75,28.65,28.74,22500.0,28.6427,28.6727,28.5729,28.6627,22500.0
2010-05-28 11:55:00,28.75,28.81,28.67,28.81,11800.0,28.6727,28.7325,28.5929,28.7325,11800.0
2010-05-28 12:00:00,28.8,28.8,28.68,28.72,5100.0,28.7225,28.7225,28.6028,28.6427,5100.0
2010-05-28 12:05:00,28.7,28.7,28.54,28.54,6600.0,28.6228,28.6228,28.4632,28.4632,6600.0
2010-05-28 12:10:00,28.55,28.6,28.48,28.5,13200.0,28.4732,28.5231,28.4034,28.4233,13200.0
2010-05-28 12:15:00,28.49,28.63,28.49,28.58,8500.0,28.4134,28.553,28.4134,28.5031,8500.0
2010-05-28 12:20:00,28.57,28.63,28.48,28.56,24000.0,28.4931,28.553,28.4034,28.4832,24000.0
2010-05-28 12:25:00,28.57,28.61,28.49,28.54,161700.0,28.4931,28.533,28.4134,28.4632,161700.0
2010-05-28 12:30:00,28.57,28.58,28.48,28.52,24800.0,28.4931,28.5031,28.4034,28.4433,24800.0
2010-05-28 12:35:00,28.51,28.51,28.33,28.42,28000.0,28.4333,28.4333,28.2538,28.3435,28000.0
2010-05-28 12:40:00,28.4,28.49,28.33,28.43,7400.0,28.3236,28.4134,28.2538,28.3535,7400.0
2010-05-28 12:45:00,28.42,28.46,28.36,28.42,8200.0,28.3435,28.3834,28.2837,28.3435,8200.0
2010-05-28 12:50:00,28.38,28.62,28.38,28.49,6500.0,28.3037,28.543,28.3037,28.4134,6500.0
2010-05-28 12:55:00,28.49,28.54,28.35,28.42,3700.0,28.4134,28.4632,28.2737,28.3435,3700.0
2010-05-28 13:00:00,28.43,28.58,28.4,28.48,20500.0,28.3535,28.5031,28.3236,28.4034,20500.0
2010-05-28 13:05:00,28.44,28.55,28.43,28.55,4000.0,28.3635,28.4732,28.3535,28.4732,4000.0
2010-05-28 13:10:00,28.55,28.58,28.5,28.58,4500.0,28.4732,28.5031,28.4233,28.5031,4500.0
2010-05-28 13:15:00,28.57,28.65,28.5,28.65,12400.0,28.4931,28.5729,28.4233,28.5729,12400.0
2010-05-28 13:20:00,28.67,28.68,28.51,28.64,6400.0,28.5929,28.6028,28.4333,28.563,6400.0
2010-05-28 13:25:00,28.63,28.66,28.57,28.6,3400.0,28.553,28.5829,28.4931,28.5231,3400.0
2010-05-28 13:30:00,28.61,28.63,28.52,28.55,7000.0,28.533,28.553,28.4433,28.4732,7000.0
2010-05-28 13:35:00,28.54,28.54,28.43,28.46,8500.0,28.4632,28.4632,28.3535,28.3834,8500.0
2010-05-28 13:40:00,28.48,28.48,28.44,28.47,4500.0,28.4034,28.4034,28.3635,28.3934,4500.0
2010-05-28 13:45:00,28.47,28.48,28.4,28.46,5000.0,28.3934,28.4034,28.3236,28.3834,5000.0
2010-05-28 13:50:00,28.48,28.54,28.4,28.54,4200.0,28.4034,28.4632,28.3236,28.4632,4200.0
2010-05-28 13:55:00,28.53,28.58,28.44,28.46,6300.0,28.4532,28.5031,28.3635,28.3834,6300.0
2010-05-28 14:00:00,28.41,28.44,28.4,28.42,4900.0,28.3336,28.3635,28.3236,28.3435,4900.0
2010-05-28 14:05:00,28.42,28.48,28.36,28.48,9600.0,28.3435,28.4034,28.2837,28.4034,9600.0
2010-05-28 14:10:00,28.43,28.48,28.38,28.46,5600.0,28.3535,28.4034,28.3037,28.3834,5600.0
2010-05-28 14:15:00,28.46,28.5,28.43,28.49,5300.0,28.3834,28.4233,28.3535,28.4134,5300.0
2010-05-28 14:20:00,28.48,28.5,28.47,28.5,5200.0,28.4034,28.4233,28.3934,28.4233,5200.0
2010-05-28 14:25:00,28.49,28.5,28.47,28.5,13800.0,28.4134,28.4233,28.3934,28.4233,13800.0
2010-05-28 14:30:00,28.5,28.5,28.43,28.49,15200.0,28.4233,28.4233,28.3535,28.4134,15200.0
2010-05-28 14:35:00,28.49,28.5,28.46,28.49,13800.0,28.4134,28.4233,28.3834,28.4134,13800.0
2010-05-28 14:40:00,28.5,28.5,28.48,28.5,9200.0,28.4233,28.4233,28.4034,28.4233,9200.0
2010-05-28 14:45:00,28.5,28.5,28.45,28.48,32600.0,28.4233,28.4233,28.3735,28.4034,32600.0
2010-05-28 14:50:00,28.5,28.57,28.47,28.47,37900.0,28.4233,28.4931,28.3934,28.3934,37900.0
2010-05-28 14:55:00,28.49,28.58,28.49,28.58,4900.0,28.4134,28.5031,28.4134,28.5031,4900.0
2010-05-28 15:00:00,28.58,28.68,28.56,28.68,5400.0,28.5031,28.6028,28.4832,28.6028,5400.0
2010-05-28 15:05:00,28.68,28.7,28.54,28.63,14400.0,28.6028,28.6228,28.4632,28.553,14400.0
2010-05-28 15:10:00,28.67,28.77,28.64,28.75,8900.0,28.5929,28.6926,28.563,28.6727,8900.0
2010-05-28 15:15:00,28.77,28.83,28.73,28.79,12800.0,28.6926,28.7524,28.6527,28.7125,12800.0
2010-05-28 15:20:00,28.79,28.82,28.76,28.77,11200.0,28.7125,28.7425,28.6826,28.6926,11200.0
2010-05-28 15:25:00,28.8,28.83,28.76,28.79,15500.0,28.7225,28.7524,28.6826,28.7125,15500.0
2010-05-28 15:30:00,28.79,28.84,28.75,28.8,19900.0,28.7125,28.7624,28.6727,28.7225,19900.0
2010-05-28 15:35:00,28.79,28.81,28.7,28.73,12500.0,28.7125,28.7325,28.6228,28.6527,12500.0
2010-05-28 15:40:00,28.75,28.8,28.67,28.78,19900.0,28.6727,28.7225,28.5929,28.7026,19900.0
2010-05-28 15:45:00,28.75,28.82,28.59,28.82,18300.0,28.6727,28.7425,28.5131,28.7425,18300.0
2010-05-28 15:50:00,28.78,28.84,28.62,28.79,25400.0,28.7026,28.7624,28.543,28.7125,25400.0
2010-05-28 15:55:00,28.78,28.83,28.57,28.58,42600.0,28.7026,28.7524,28.4931,28.5031,42600.0
2010-06-01 09:30:00,28.3,28.3,27.86,28.01,10400.0,28.2239,28.2239,27.785,27.9346,10400.0
2010-06-01 09:35:00,28.01,28.14,27.88,28.06,5700.0,27.9346,28.0643,27.805,27.9845,5700.0
2010-06-01 09:40:00,28.06,28.11,28.06,28.09,400.0,27.9845,28.0344,27.9845,28.0144,400.0
2010-06-01 09:45:00,28.09,28.15,27.95,28.15,4900.0,28.0144,28.0743,27.8748,28.0743,4900.0
2010-06-01 09:50:00,28.22,28.58,28.22,28.41,6400.0,28.1441,28.5031,28.1441,28.3336,6400.0
2010-06-01 09:55:00,28.41,28.49,28.18,28.18,4600.0,28.3336,28.4134,28.1042,28.1042,4600.0
2010-06-01 10:00:00,28.2,28.74,28.2,28.7,15000.0,28.1241,28.6627,28.1241,28.6228,15000.0
2010-06-01 10:05:00,28.65,28.73,28.57,28.63,4700.0,28.5729,28.6527,28.4931,28.553,4700.0
2010-06-01 10:10:00,28.61,28.68,28.5,28.58,6700.0,28.533,28.6028,28.4233,28.5031,6700.0
2010-06-01 10:15:00,28.59,28.63,28.52,28.6,5400.0,28.5131,28.553,28.4433,28.5231,5400.0
2010-06-01 10:20:00,28.59,28.76,28.52,28.7,6000.0,28.5131,28.6826,28.4433,28.6228,6000.0
2010-06-01 10:25:00,28.74,28.81,28.69,28.69,6300.0,28.6627,28.7325,28.6128,28.6128,6300.0
2010-06-01 10:30:00,28.66,28.75,28.62,28.62,7000.0,28.5829,28.6727,28.543,28.543,7000.0
2010-06-01 10:35:00,28.61,28.69,28.57,28.64,4400.0,28.533,28.6128,28.4931,28.563,4400.0
2010-06-01 10:40:00,28.63,28.72,28.5,28.5,2800.0,28.553,28.6427,28.4233,28.4233,2800.0
2010-06-01 10:45:00,28.54,28.59,28.5,28.56,8700.0,28.4632,28.5131,28.4233,28.4832,8700.0
2010-06-01 10:50:00,28.55,28.56,28.46,28.48,6000.0,28.4732,28.4832,28.3834,28.4034,6000.0
2010-06-01 10:55:00,28.48,28.49,28.37,28.43,4700.0,28.4034,28.4134,28.2937,28.3535,4700.0
2010-06-01 11:00:00,28.43,28.43,28.4,28.4,2000.0,28.3535,28.3535,28.3236,28.3236,2000.0
2010-06-01 11:05:00,28.41,28.48,28.4,28.48,1900.0,28.3336,28.4034,28.3236,28.4034,1900.0
2010-06-01 11:10:00,28.45,28.49,28.45,28.47,1500.0,28.3735,28.4134,28.3735,28.3934,1500.0
2010-06-01 11:15:00,28.47,28.47,28.41,28.44,1200.0,28.3934,28.3934,28.3336,28.3635,1200.0
2010-06-01 11:20:00,28.42,28.43,28.25,28.41,513300.0,28.3435,28.3535,28.174,28.3336,513300.0
2010-06-01 11:25:00,28.38,28.5,28.38,28.46,4900.0,28.3037,28.4233,28.3037,28.3834,4900.0
2010-06-01 11:30:00,28.46,28.48,28.45,28.46,1600.0,28.3834,28.4034,28.3735,28.3834,1600.0
2010-06-01 11:35:00,28.45,28.47,28.4,28.47,4000.0,28.3735,28.3934,28.3236,28.3934,4000.0
2010-06-01 11:40:00,28.45,28.45,28.31,28.31,3600.0,28.3735,28.3735,28.2338,28.2338,3600.0
2010-06-01 11:45:00,28.31,28.31,28.15,28.21,3200.0,28.2338,28.2338,28.0743,28.1341,3200.0
2010-06-01 11:50:00,28.21,28.21,28.14,28.2,2900.0,28.1341,28.1341,28.0643,28.1241,2900.0
2010-06-01 11:55:00,28.16,28.16,27.97,27.98,6100.0,28.0842,28.0842,27.8948,27.9047,6100.0
2010-06-01 12:00:00,27.98,28.14,27.94,28.09,4400.0,27.9047,28.0643,27.8648,28.0144,4400.0
2010-06-01 12:05:00,28.07,28.08,27.94,27.95,4600.0,27.9945,28.0045,27.8648,27.8748,4600.0
2010-06-01 12:10:00,27.9,28.03,27.9,28.03,3400.0,27.8249,27.9546,27.8249,27.9546,3400.0
2010-06-01 12:15:00,28.09,28.17,28.09,28.13,2000.0,28.0144,28.0942,28.0144,28.0543,2000.0
2010-06-01 12:20:00,28.13,28.18,28.11,28.14,5200.0,28.0543,28.1042,28.0344,28.0643,5200.0
2010-06-01 12:25:00,28.17,28.25,28.13,28.25,6400.0,28.0942,28.174,28.0543,28.174,6400.0
2010-06-01 12:30:00,28.25,28.25,28.17,28.18,7400.0,28.174,28.174,28.0942,28.1042,7400.0
2010-06-01 12:35:00,28.18,28.18,28.07,28.11,3800.0,28.1042,28.1042,27.9945,28.0344,3800.0
2010-06-01 12:40:00,28.1,28.13,28.02,28.02,4500.0,28.0244,28.0543,27.9446,27.9446,4500.0
2010-06-01 12:45:00,28.03,28.06,27.97,28.01,10000.0,27.9546,27.9845,27.8948,27.9346,10000.0
2010-06-01 12:50:00,28.04,28.06,27.92,27.94,13700.0,27.9646,27.9845,27.8449,27.8648,13700.0
2010-06-01 12:55:00,27.95,27.95,27.86,27.86,6600.0,27.8748,27.8748,27.785,27.785,6600.0
2010-06-01 13:00:00,27.86,27.9,27.8,27.83,6700.0,27.785,27.8249,27.7252,27.7551,6700.0
2010-06-01 13:05:00,27.82,27.89,27.8,27.84,4100.0,27.7452,27.815,27.7252,27.7651,4100.0
2010-06-01 13:10:00,27.85,27.99,27.83,27.95,3900.0,27.7751,27.9147,27.7551,27.8748,3900.0
2010-06-01 13:15:00,27.96,28.04,27.94,28.04,5700.0,27.8848,27.9646,27.8648,27.9646,5700.0
2010-06-01 13:20:00,28.03,28.14,28.03,28.09,1600.0,27.9546,28.0643,27.9546,28.0144,1600.0
2010-06-01 13:25:00,28.17,28.18,28.16,28.16,500.0,28.0942,28.1042,28.0842,28.0842,500.0
2010-06-01 13:30:00,28.2,28.2,28.18,28.19,2200.0,28.1241,28.1241,28.1042,28.1142,2200.0
2010-06-01 13:35:00,28.19,28.19,28.13,28.16,1000.0,28.1142,28.1142,28.0543,28.0842,1000.0
2010-06-01 13:40:00,28.16,28.18,28.13,28.17,2300.0,28.0842,28.1042,28.0543,28.0942,2300.0
2010-06-01 13:45:00,28.16,28.18,28.15,28.16,3900.0,28.0842,28.1042,28.0743,28.0842,3900.0
2010-06-01 13:50:00,28.16,28.16,28.1,28.11,3600.0,28.0842,28.0842,28.0244,28.0344,3600.0
2010-06-01 13:55:00,28.1,28.1,27.91,27.91,2700.0,28.0244,28.0244,27.8349,27.8349,2700.0
2010-06-01 14:00:00,27.9,27.91,27.78,27.82,6600.0,27.8249,27.8349,27.7053,27.7452,6600.0
2010-06-01 14:05:00,27.81,27.81,27.66,27.68,10900.0,27.7352,27.7352,27.5856,27.6055,10900.0
2010-06-01 14:10:00,27.68,27.79,27.68,27.73,9300.0,27.6055,27.7152,27.6055,27.6554,9300.0
2010-06-01 14:15:00,27.77,27.77,27.67,27.71,4600.0,27.6953,27.6953,27.5956,27.6355,4600.0
2010-06-01 14:20:00,27.76,27.82,27.73,27.75,18600.0,27.6853,27.7452,27.6554,27.6753,18600.0
2010-06-01 14:25:00,27.75,27.81,27.74,27.81,7800.0,27.6753,27.7352,27.6654,27.7352,7800.0
2010-06-01 14:30:00,27.82,28.01,27.82,28.01,2600.0,27.7452,27.9346,27.7452,27.9346,2600.0
2010-06-01 14:35:00,27.99,27.99,27.91,27.92,8800.0,27.9147,27.9147,27.8349,27.8449,8800.0
2010-06-01 14:40:00,27.94,27.98,27.92,27.95,5700.0,27.8648,27.9047,27.8449,27.8748,5700.0
2010-06-01 14:45:00,27.97,28.18,27.97,28.16,7300.0,27.8948,28.1042,27.8948,28.0842,7300.0
2010-06-01 14:50:00,28.18,28.18,28.04,28.04,4500.0,28.1042,28.1042,27.9646,27.9646,4500.0
2010-06-01 14:55:00,28.03,28.12,28.0,28.11,3900.0,27.9546,28.0443,27.9247,28.0344,3900.0
2010-06-01 15:00:00,28.12,28.12,28.04,28.05,4500.0,28.0443,28.0443,27.9646,27.9745,4500.0
2010-06-01 15:05:00,28.06,28.11,28.0,28.0,8800.0,27.9845,28.0344,27.9247,27.9247,8800.0
2010-06-01 15:10:00,28.01,28.08,27.9,28.08,10900.0,27.9346,28.0045,27.8249,28.0045,10900.0
2010-06-01 15:15:00,28.08,28.12,27.94,27.95,6700.0,28.0045,28.0443,27.8648,27.8748,6700.0
2010-06-01 15:20:00,27.95,27.97,27.75,27.83,14800.0,27.8748,27.8948,27.6753,27.7551,14800.0
2010-06-01 15:25:00,27.85,28.0,27.79,28.0,12300.0,27.7751,27.9247,27.7152,27.9247,12300.0
2010-06-01 15:30:00,28.0,28.14,27.94,28.06,12700.0,27.9247,28.0643,27.8648,27.9845,12700.0
2010-06-01 15:35:00,28.09,28.13,27.98,28.07,11200.0,28.0144,28.0543,27.9047,27.9945,11200.0
2010-06-01 15:40:00,28.0,28.04,27.94,27.95,12100.0,27.9247,27.9646,27.8648,27.8748,12100.0
2010-06-01 15:45:00,27.94,27.96,27.76,27.86,23800.0,27.8648,27.8848,27.6853,27.785,23800.0
2010-06-01 15:50:00,27.87,27.87,27.72,27.77,27100.0,27.795,27.795,27.6454,27.6953,27100.0
2010-06-01 15:55:00,27.75,27.81,27.61,27.68,42700.0,27.6753,27.7352,27.5357,27.6055,42700.0
2010-06-02 09:30:00,28.06,28.49,27.8,28.25,16700.0,27.9845,28.4134,27.7252,28.174,16700.0
2010-06-02 09:35:00,28.21,28.47,28.0,28.0,4800.0,28.1341,28.3934,27.9247,27.9247,4800.0
2010-06-02 09:40:00,27.99,28.07,27.91,27.99,8800.0,27.9147,27.9945,27.8349,27.9147,8800.0
2010-06-02 09:45:00,27.96,27.98,27.81,27.85,7900.0,27.8848,27.9047,27.7352,27.7751,7900.0
2010-06-02 09:50:00,27.8,27.81,27.69,27.76,6100.0,27.7252,27.7352,27.6155,27.6853,6100.0
2010-06-02 09:55:00,27.81,28.09,27.79,28.06,4800.0,27.7352,28.0144,27.7152,27.9845,4800.0
2010-06-02 10:00:00,28.08,28.17,27.94,28.16,8900.0,28.0045,28.0942,27.8648,28.0842,8900.0
2010-06-02 10:05:00,28.14,28.34,28.14,28.31,3800.0,28.0643,28.2638,28.0643,28.2338,3800.0
2010-06-02 10:10:00,28.36,28.39,28.19,28.33,9800.0,28.2837,28.3136,28.1142,28.2538,9800.0
2010-06-02 10:15:00,28.33,28.41,28.29,28.37,5700.0,28.2538,28.3336,28.2139,28.2937,5700.0
2010-06-02 10:20:00,28.38,28.48,28.3,28.37,6600.0,28.3037,28.4034,28.2239,28.2937,6600.0
2010-06-02 10:25:00,28.35,28.45,28.35,28.42,1300.0,28.2737,28.3735,28.2737,28.3435,1300.0
2010-06-02 10:30:00,28.46,28.48,28.42,28.44,1800.0,28.3834,28.4034,28.3435,28.3635,1800.0
2010-06-02 10:35:00,28.47,28.56,28.45,28.47,3500.0,28.3934,28.4832,28.3735,28.3934,3500.0
2010-06-02 10:40:00,28.47,28.48,28.43,28.43,500.0,28.3934,28.4034,28.3535,28.3535,500.0
2010-06-02 10:45:00,28.48,28.49,28.45,28.45,900.0,28.4034,28.4134,28.3735,28.3735,900.0
2010-06-02 10:50:00,28.45,28.58,28.45,28.55,4300.0,28.3735,28.5031,28.3735,28.4732,4300.0
2010-06-02 10:55:00,28.54,28.55,28.46,28.53,4300.0,28.4632,28.4732,28.3834,28.4532,4300.0
2010-06-02 11:00:00,28.58,28.6,28.54,28.6,2600.0,28.5031,28.5231,28.4632,28.5231,2600.0
2010-06-02 11:05:00,28.58,28.78,28.58,28.76,19300.0,28.5031,28.7026,28.5031,28.6826,19300.0
2010-06-02 11:10:00,28.74,28.8,28.66,28.66,17900.0,28.6627,28.7225,28.5829,28.5829,17900.0
2010-06-02 11:15:00,28.66,28.66,28.53,28.56,5700.0,28.5829,28.5829,28.4532,28.4832,5700.0
2010-06-02 11:20:00,28.53,28.63,28.5,28.6,3700.0,28.4532,28.553,28.4233,28.5231,3700.0
2010-06-02 11:25:00,28.63,28.63,28.52,28.58,2500.0,28.553,28.553,28.4433,28.5031,2500.0
2010-06-02 11:30:00,28.55,28.7,28.52,28.54,10100.0,28.4732,28.6228,28.4433,28.4632,10100.0
2010-06-02 11:35:00,28.5,28.57,28.49,28.51,15900.0,28.4233,28.4931,28.4134,28.4333,15900.0
2010-06-02 11:40:00,28.5,28.58,28.48,28.48,4800.0,28.4233,28.5031,28.4034,28.4034,4800.0
2010-06-02 11:45:00,28.5,28.52,28.48,28.51,2000.0,28.4233,28.4433,28.4034,28.4333,2000.0
2010-06-02 11:50:00,28.52,28.61,28.52,28.59,4200.0,28.4433,28.533,28.4433,28.5131,4200.0
2010-06-02 11:55:00,28.59,28.61,28.49,28.61,6300.0,28.5131,28.533,28.4134,28.533,6300.0
2010-06-02 12:00:00,28.59,28.64,28.54,28.63,7000.0,28.5131,28.563,28.4632,28.553,7000.0
2010-06-02 12:05:00,28.6,28.62,28.58,28.58,1900.0,28.5231,28.543,28.5031,28.5031,1900.0
2010-06-02 12:10:00,28.59,28.62,28.57,28.57,7200.0,28.5131,28.543,28.4931,28.4931,7200.0
2010-06-02 12:15:00,28.59,28.62,28.56,28.56,4600.0,28.5131,28.543,28.4832,28.4832,4600.0
2010-06-02 12:20:00,28.56,28.65,28.55,28.64,5100.0,28.4832,28.5729,28.4732,28.563,5100.0
2010-06-02 12:25:00,28.63,28.64,28.25,28.64,977700.0,28.553,28.563,28.174,28.563,977700.0
2010-06-02 12:30:00,28.63,28.88,28.62,28.88,66300.0,28.553,28.8023,28.543,28.8023,66300.0
2010-06-02 12:35:00,28.88,29.0,28.87,29.0,20800.0,28.8023,28.922,28.7923,28.922,20800.0
2010-06-02 12:40:00,29.0,29.24,29.0,29.22,27700.0,28.922,29.1613,28.922,29.1414,27700.0
2010-06-02 12:45:00,29.23,29.23,29.16,29.17,6500.0,29.1514,29.1514,29.0816,29.0915,6500.0
2010-06-02 12:50:00,29.18,29.26,29.17,29.23,12000.0,29.1015,29.1813,29.0915,29.1514,12000.0
2010-06-02 12:55:00,29.25,29.26,29.22,29.23,15300.0,29.1713,29.1813,29.1414,29.1514,15300.0
2010-06-02 13:00:00,29.23,29.26,29.2,29.2,18100.0,29.1514,29.1813,29.1214,29.1214,18100.0
2010-06-02 13:05:00,29.2,29.25,29.15,29.2,11600.0,29.1214,29.1713,29.0716,29.1214,11600.0
2010-06-02 13:10:00,29.19,29.24,29.17,29.21,5900.0,29.1115,29.1613,29.0915,29.1314,5900.0
2010-06-02 13:15:00,29.2,29.21,29.16,29.2,14200.0,29.1214,29.1314,29.0816,29.1214,14200.0
2010-06-02 13:20:00,29.19,29.2,29.13,29.2,10700.0,29.1115,29.1214,29.0516,29.1214,10700.0
2010-06-02 13:25:00,29.17,29.18,29.15,29.17,3600.0,29.0915,29.1015,29.0716,29.0915,3600.0
2010-06-02 13:30:00,29.16,29.17,29.14,29.14,4000.0,29.0816,29.0915,29.0616,29.0616,4000.0
2010-06-02 13:35:00,29.15,29.2,29.1,29.17,14800.0,29.0716,29.1214,29.0217,29.0915,14800.0
2010-06-02 13:40:00,29.19,29.19,29.17,29.18,8000.0,29.1115,29.1115,29.0915,29.1015,8000.0
2010-06-02 13:45:00,29.19,29.2,29.16,29.17,5700.0,29.1115,29.1214,29.0816,29.0915,5700.0
2010-06-02 13:50:00,29.17,29.19,29.16,29.19,5400.0,29.0915,29.1115,29.0816,29.1115,5400.0
2010-06-02 13:55:00,29.19,29.2,29.17,29.2,7200.0,29.1115,29.1214,29.0915,29.1214,7200.0
2010-06-02 14:00:00,29.2,29.2,29.13,29.13,15200.0,29.1214,29.1214,29.0516,29.0516,15200.0
2010-06-02 14:05:00,29.14,29.14,29.06,29.12,9800.0,29.0616,29.0616,28.9818,29.0417,9800.0
2010-06-02 14:10:00,29.13,29.15,29.1,29.14,10900.0,29.0516,29.0716,29.0217,29.0616,10900.0
2010-06-02 14:15:00,29.14,29.18,29.07,29.08,5800.0,29.0616,29.1015,28.9918,29.0018,5800.0
2010-06-02 14:20:00,29.08,29.08,29.03,29.04,4900.0,29.0018,29.0018,28.9519,28.9619,4900.0
2010-06-02 14:25:00,29.04,29.07,29.0,29.01,10900.0,28.9619,28.9918,28.922,28.932,10900.0
2010-06-02 14:30:00,29.01,29.1,29.01,29.08,9400.0,28.932,29.0217,28.932,29.0018,9400.0
2010-06-02 14:35:00,29.09,29.12,29.08,29.08,7400.0,29.0117,29.0417,29.0018,29.0018,7400.0
2010-06-02 14:40:00,29.1,29.19,29.1,29.17,10500.0,29.0217,29.1115,29.0217,29.0915,10500.0
2010-06-02 14:45:00,29.19,29.26,29.19,29.24,18100.0,29.1115,29.1813,29.1115,29.1613,18100.0
2010-06-02 14:50:00,29.24,29.26,29.22,29.25,15900.0,29.1613,29.1813,29.1414,29.1713,15900.0
2010-06-02 14:55:00,29.25,29.5,29.24,29.41,86800.0,29.1713,29.4206,29.1613,29.3309,86800.0
2010-06-02 15:00:00,29.45,29.62,29.41,29.62,15500.0,29.3708,29.5403,29.3309,29.5403,15500.0
2010-06-02 15:05:00,29.63,29.75,29.63,29.63,27400.0,29.5503,29.67,29.5503,29.5503,27400.0
2010-06-02 15:10:00,29.63,29.73,29.6,29.72,8700.0,29.5503,29.65,29.5204,29.64,8700.0
2010-06-02 15:15:00,29.72,29.83,29.71,29.82,21500.0,29.64,29.7497,29.6301,29.7398,21500.0
2010-06-02 15:20:00,29.8,29.82,29.75,29.77,10800.0,29.7198,29.7398,29.67,29.6899,10800.0
2010-06-02 15:25:00,29.78,29.97,29.78,29.97,15600.0,29.6999,29.8894,29.6999,29.8894,15600.0
2010-06-02 15:30:00,29.96,30.06,29.92,29.94,91800.0,29.8794,29.9791,29.8395,29.8595,91800.0
2010-06-02 15:35:00,29.94,30.04,29.91,29.98,18400.0,29.8595,29.9592,29.8295,29.8993,18400.0
2010-06-02 15:40:00,29.97,30.02,29.94,30.01,27600.0,29.8894,29.9392,29.8595,29.9293,27600.0
2010-06-02 15:45:00,30.0,30.0,29.92,29.97,24200.0,29.9193,29.9193,29.8395,29.8894,24200.0
2010-06-02 15:50:00,29.99,30.15,29.99,30.14,29400.0,29.9093,30.0689,29.9093,30.0589,29400.0
2010-06-02 15:55:00,30.13,30.27,30.13,30.26,75100.0,30.0489,30.1886,30.0489,30.1786,75100.0
2010-06-03 09:30:00,30.19,30.2,29.87,30.14,25100.0,30.1088,30.1188,29.7896,30.0589,25100.0
2010-06-03 09:35:00,30.15,30.24,30.1,30.17,10900.0,30.0689,30.1586,30.019,30.0888,10900.0
2010-06-03 09:40:00,30.18,30.24,30.14,30.22,10800.0,30.0988,30.1586,30.0589,30.1387,10800.0
2010-06-03 09:45:00,30.19,30.37,30.15,30.37,17800.0,30.1088,30.2883,30.0689,30.2883,17800.0
2010-06-03 09:50:00,30.38,30.58,30.38,30.41,16200.0,30.2983,30.4977,30.2983,30.3282,16200.0
2010-06-03 09:55:00,30.41,30.58,30.35,30.48,9300.0,30.3282,30.4977,30.2684,30.398,9300.0
2010-06-03 10:00:00,30.48,30.53,30.2,30.2,15100.0,30.398,30.4479,30.1188,30.1188,15100.0
2010-06-03 10:05:00,30.22,30.3,30.16,30.18,8700.0,30.1387,30.2185,30.0789,30.0988,8700.0
2010-06-03 10:10:00,30.2,30.24,29.96,29.99,13200.0,30.1188,30.1586,29.8794,29.9093,13200.0
2010-06-03 10:15:00,29.96,30.07,29.95,29.95,5900.0,29.8794,29.9891,29.8694,29.8694,5900.0
2010-06-03 10:20:00,29.97,29.98,29.63,29.68,12800.0,29.8894,29.8993,29.5503,29.6002,12800.0
2010-06-03 10:25:00,29.63,29.81,29.63,29.65,6500.0,29.5503,29.7298,29.5503,29.5702,6500.0
2010-06-03 10:30:00,29.65,29.75,29.61,29.75,5600.0,29.5702,29.67,29.5303,29.67,5600.0
2010-06-03 10:35:00,29.79,29.87,29.68,29.76,8200.0,29.7099,29.7896,29.6002,29.6799,8200.0
2010-06-03 10:40:00,29.76,29.9,29.76,29.77,7700.0,29.6799,29.8196,29.6799,29.6899,7700.0
2010-06-03 10:45:00,29.78,29.92,29.78,29.91,4700.0,29.6999,29.8395,29.6999,29.8295,4700.0
2010-06-03 10:50:00,29.96,30.01,29.95,29.98,4700.0,29.8794,29.9293,29.8694,29.8993,4700.0
2010-06-03 10:55:00,29.98,30.0,29.94,29.94,3600.0,29.8993,29.9193,29.8595,29.8595,3600.0
2010-06-03 11:00:00,29.95,29.96,29.91,29.96,5400.0,29.8694,29.8794,29.8295,29.8794,5400.0
2010-06-03 11:05:00,29.96,30.04,29.96,30.03,5600.0,29.8794,29.9592,29.8794,29.9492,5600.0
2010-06-03 11:10:00,30.04,30.05,30.0,30.0,2800.0,29.9592,29.9692,29.9193,29.9193,2800.0
2010-06-03 11:15:00,30.0,30.06,29.93,30.01,13100.0,29.9193,29.9791,29.8495,29.9293,13100.0
2010-06-03 11:20:00,29.99,29.99,29.88,29.88,5700.0,29.9093,29.9093,29.7996,29.7996,5700.0
2010-06-03 11:25:00,29.86,29.9,29.82,29.82,1600.0,29.7797,29.8196,29.7398,29.7398,1600.0
2010-06-03 11:30:00,29.8,29.8,29.75,29.79,4400.0,29.7198,29.7198,29.67,29.7099,4400.0
2010-06-03 11:35:00,29.83,29.92,29.82,29.92,3500.0,29.7497,29.8395,29.7398,29.8395,3500.0
2010-06-03 11:40:00,29.96,29.96,29.88,29.92,1600.0,29.8794,29.8794,29.7996,29.8395,1600.0
2010-06-03 11:45:00,29.97,30.02,29.95,30.0,4400.0,29.8894,29.9392,29.8694,29.9193,4400.0
2010-06-03 11:50:00,30.03,30.07,30.0,30.07,1400.0,29.9492,29.9891,29.9193,29.9891,1400.0
2010-06-03 11:55:00,30.07,30.09,30.04,30.09,1400.0,29.9891,30.009,29.9592,30.009,1400.0
2010-06-03 12:00:00,30.09,30.09,30.05,30.05,1700.0,30.009,30.009,29.9692,29.9692,1700.0
2010-06-03 12:05:00,30.04,30.06,29.86,30.0,9100.0,29.9592,29.9791,29.7797,29.9193,9100.0
2010-06-03 12:10:00,30.0,30.01,29.97,30.01,17500.0,29.9193,29.9293,29.8894,29.9293,17500.0
2010-06-03 12:15:00,30.0,30.01,29.9,29.9,14500.0,29.9193,29.9293,29.8196,29.8196,14500.0
2010-06-03 12:20:00,29.89,29.9,29.69,29.7,3800.0,29.8096,29.8196,29.6101,29.6201,3800.0
2010-06-03 12:25:00,29.65,29.8,29.65,29.75,11700.0,29.5702,29.7198,29.5702,29.67,11700.0
2010-06-03 12:30:00,29.73,29.76,29.72,29.75,4800.0,29.65,29.6799,29.64,29.67,4800.0
2010-06-03 12:35:00,29.74,29.76,29.72,29.75,8500.0,29.66,29.6799,29.64,29.67,8500.0
2010-06-03 12:40:00,29.75,29.75,29.67,29.69,18500.0,29.67,29.67,29.5902,29.6101,18500.0
2010-06-03 12:45:00,29.68,29.72,29.65,29.67,25800.0,29.6002,29.64,29.5702,29.5902,25800.0
2010-06-03 12:50:00,29.65,29.65,29.54,29.55,5100.0,29.5702,29.5702,29.4605,29.4705,5100.0
2010-06-03 12:55:00,29.55,29.59,29.52,29.59,10500.0,29.4705,29.5104,29.4406,29.5104,10500.0
2010-06-03 13:00:00,29.59,29.69,29.59,29.69,12500.0,29.5104,29.6101,29.5104,29.6101,12500.0
2010-06-03 13:05:00,29.67,29.71,29.67,29.7,2000.0,29.5902,29.6301,29.5902,29.6201,2000.0
2010-06-03 13:10:00,29.75,29.75,29.74,29.74,600.0,29.67,29.67,29.66,29.66,600.0
2010-06-03 13:15:00,29.7,29.7,29.6,29.6,1800.0,29.6201,29.6201,29.5204,29.5204,1800.0
2010-06-03 13:20:00,29.61,29.62,29.5,29.53,2300.0,29.5303,29.5403,29.4206,29.4506,2300.0
2010-06-03 13:25:00,29.53,29.53,29.45,29.5,4800.0,29.4506,29.4506,29.3708,29.4206,4800.0
2010-06-03 13:30:00,29.53,29.63,29.53,29.6,1800.0,29.4506,29.5503,29.4506,29.5204,1800.0
2010-06-03 13:35:00,29.6,29.63,29.56,29.63,2200.0,29.5204,29.5503,29.4805,29.5503,2200.0
2010-06-03 13:40:00,29.63,29.73,29.63,29.72,5700.0,29.5503,29.65,29.5503,29.64,5700.0
2010-06-03 13:45:00,29.74,29.8,29.74,29.8,3400.0,29.66,29.7198,29.66,29.7198,3400.0
2010-06-03 13:50:00,29.79,29.8,29.73,29.74,12400.0,29.7099,29.7198,29.65,29.66,12400.0
2010-06-03 13:55:00,29.75,29.77,29.74,29.74,8200.0,29.67,29.6899,29.66,29.66,8200.0
2010-06-03 14:00:00,29.72,29.77,29.68,29.75,3700.0,29.64,29.6899,29.6002,29.67,3700.0
2010-06-03 14:05:00,29.72,29.74,29.65,29.7,9900.0,29.64,29.66,29.5702,29.6201,9900.0
2010-06-03 14:10:00,29.7,29.8,29.68,29.78,11700.0,29.6201,29.7198,29.6002,29.6999,11700.0
2010-06-03 14:15:00,29.77,29.8,29.71,29.74,20400.0,29.6899,29.7198,29.6301,29.66,20400.0
2010-06-03 14:20:00,29.74,29.95,29.73,29.93,6200.0,29.66,29.8694,29.65,29.8495,6200.0
2010-06-03 14:25:00,29.94,29.98,29.85,29.85,9700.0,29.8595,29.8993,29.7697,29.7697,9700.0
2010-06-03 14:30:00,29.84,29.92,29.84,29.88,13600.0,29.7597,29.8395,29.7597,29.7996,13600.0
2010-06-03 14:35:00,29.89,30.0,29.88,29.96,21200.0,29.8096,29.9193,29.7996,29.8794,21200.0
2010-06-03 14:40:00,29.96,29.97,29.92,29.94,16700.0,29.8794,29.8894,29.8395,29.8595,16700.0
2010-06-03 14:45:00,29.93,29.97,29.87,29.87,23200.0,29.8495,29.8894,29.7896,29.7896,23200.0
2010-06-03 14:50:00,29.86,29.93,29.84,29.9,14200.0,29.7797,29.8495,29.7597,29.8196,14200.0
2010-06-03 14:55:00,29.9,29.96,29.83,29.85,16100.0,29.8196,29.8794,29.7497,29.7697,16100.0
2010-06-03 15:00:00,29.85,29.96,29.83,29.94,10400.0,29.7697,29.8794,29.7497,29.8595,10400.0
2010-06-03 15:05:00,29.94,29.95,29.9,29.9,6500.0,29.8595,29.8694,29.8196,29.8196,6500.0
2010-06-03 15:10:00,29.88,30.0,29.86,29.98,30900.0,29.7996,29.9193,29.7797,29.8993,30900.0
2010-06-03 15:15:00,29.97,30.0,29.92,29.95,11300.0,29.8894,29.9193,29.8395,29.8694,11300.0
2010-06-03 15:20:00,29.96,30.0,29.95,29.96,12500.0,29.8794,29.9193,29.8694,29.8794,12500.0
2010-06-03 15:25:00,29.99,30.03,29.95,30.01,23600.0,29.9093,29.9492,29.8694,29.9293,23600.0
2010-06-03 15:30:00,30.02,30.02,29.93,29.93,22700.0,29.9392,29.9392,29.8495,29.8495,22700.0
2010-06-03 15:35:00,29.93,29.96,29.92,29.96,16000.0,29.8495,29.8794,29.8395,29.8794,16000.0
2010-06-03 15:40:00,29.96,30.13,29.96,30.13,16100.0,29.8794,30.0489,29.8794,30.0489,16100.0
2010-06-03 15:45:00,30.12,30.16,30.04,30.07,23000.0,30.039,30.0789,29.9592,29.9891,23000.0
2010-06-03 15:50:00,30.05,30.09,30.01,30.09,19800.0,29.9692,30.009,29.9293,30.009,19800.0
2010-06-03 15:55:00,30.1,30.24,30.1,30.18,42500.0,30.019,30.1586,30.019,30.0988,42500.0
2010-06-04 09:30:00,29.32,29.32,28.64,28.97,19600.0,29.2411,29.2411,28.563,28.8921,19600.0
2010-06-04 09:35:00,29.16,29.32,29.07,29.32,5000.0,29.0816,29.2411,28.9918,29.2411,5000.0
2010-06-04 09:40:00,29.33,29.5,29.31,29.38,3200.0,29.2511,29.4206,29.2311,29.301,3200.0
2010-06-04 09:45:00,29.3,29.4,29.23,29.4,7100.0,29.2212,29.3209,29.1514,29.3209,7100.0
2010-06-04 09:50:00,29.4,29.49,29.4,29.49,4100.0,29.3209,29.4107,29.3209,29.4107,4100.0
2010-06-04 09:55:00,29.48,29.48,29.33,29.34,8700.0,29.4007,29.4007,29.2511,29.2611,8700.0
2010-06-04 10:00:00,29.35,29.4,29.3,29.3,4700.0,29.271,29.3209,29.2212,29.2212,4700.0
2010-06-04 10:05:00,29.31,29.4,29.23,29.4,10100.0,29.2311,29.3209,29.1514,29.3209,10100.0
2010-06-04 10:10:00,29.39,29.4,29.35,29.39,15400.0,29.3109,29.3209,29.271,29.3109,15400.0
2010-06-04 10:15:00,29.4,29.43,29.31,29.36,22100.0,29.3209,29.3508,29.2311,29.281,22100.0
2010-06-04 10:20:00,29.38,29.43,29.35,29.4,4200.0,29.301,29.3508,29.271,29.3209,4200.0
2010-06-04 10:25:00,29.45,29.5,29.38,29.44,5900.0,29.3708,29.4206,29.301,29.3608,5900.0
2010-06-04 10:30:00,29.42,29.43,29.31,29.43,7600.0,29.3409,29.3508,29.2311,29.3508,7600.0
2010-06-04 10:35:00,29.4,29.43,29.35,29.4,11600.0,29.3209,29.3508,29.271,29.3209,11600.0
2010-06-04 10:40:00,29.42,29.55,29.41,29.55,15700.0,29.3409,29.4705,29.3309,29.4705,15700.0
2010-06-04 10:45:00,29.55,29.56,29.45,29.53,20500.0,29.4705,29.4805,29.3708,29.4506,20500.0
2010-06-04 10:50:00,29.54,29.54,29.45,29.47,10200.0,29.4605,29.4605,29.3708,29.3907,10200.0
2010-06-04 10:55:00,29.48,29.48,29.36,29.36,13100.0,29.4007,29.4007,29.281,29.281,13100.0
2010-06-04 11:00:00,29.37,29.38,29.17,29.19,70700.0,29.291,29.301,29.0915,29.1115,70700.0
2010-06-04 11:05:00,29.18,29.28,29.17,29.17,3500.0,29.1015,29.2012,29.0915,29.0915,3500.0
2010-06-04 11:10:00,29.16,29.17,28.97,28.99,18700.0,29.0816,29.0915,28.8921,28.912,18700.0
2010-06-04 11:15:00,28.98,29.0,28.89,28.89,10400.0,28.902,28.922,28.8123,28.8123,10400.0
2010-06-04 11:20:00,28.92,28.92,28.65,28.65,8900.0,28.8422,28.8422,28.5729,28.5729,8900.0
2010-06-04 11:25:00,28.65,28.65,28.56,28.6,5700.0,28.5729,28.5729,28.4832,28.5231,5700.0
2010-06-04 11:30:00,28.6,28.82,28.55,28.69,14700.0,28.5231,28.7425,28.4732,28.6128,14700.0
2010-06-04 11:35:00,28.71,28.72,28.64,28.66,14500.0,28.6328,28.6427,28.563,28.5829,14500.0
2010-06-04 11:40:00,28.66,28.71,28.62,28.71,7500.0,28.5829,28.6328,28.543,28.6328,7500.0
2010-06-04 11:45:00,28.74,28.8,28.73,28.8,8400.0,28.6627,28.7225,28.6527,28.7225,8400.0
2010-06-04 11:50:00,28.8,28.83,28.76,28.78,28900.0,28.7225,28.7524,28.6826,28.7026,28900.0
2010-06-04 11:55:00,28.79,28.84,28.76,28.8,26900.0,28.7125,28.7624,28.6826,28.7225,26900.0
2010-06-04 12:00:00,28.77,28.8,28.7,28.7,10400.0,28.6926,28.7225,28.6228,28.6228,10400.0
2010-06-04 12:05:00,28.73,28.74,28.58,28.63,10300.0,28.6527,28.6627,28.5031,28.553,10300.0
2010-06-04 12:10:00,28.63,28.77,28.62,28.74,5100.0,28.553,28.6926,28.543,28.6627,5100.0
2010-06-04 12:15:00,28.78,28.8,28.75,28.8,2200.0,28.7026,28.7225,28.6727,28.7225,2200.0
2010-06-04 12:20:00,28.81,28.84,28.78,28.82,3300.0,28.7325,28.7624,28.7026,28.7425,3300.0
2010-06-04 12:25:00,28.84,28.85,28.83,28.83,1800.0,28.7624,28.7724,28.7524,28.7524,1800.0
2010-06-04 12:30:00,28.85,28.88,28.84,28.86,3100.0,28.7724,28.8023,28.7624,28.7824,3100.0
2010-06-04 12:35:00,28.86,28.9,28.84,28.87,3600.0,28.7824,28.8223,28.7624,28.7923,3600.0
2010-06-04 12:40:00,28.89,28.9,28.82,28.82,7700.0,28.8123,28.8223,28.7425,28.7425,7700.0
2010-06-04 12:45:00,28.84,28.94,28.84,28.89,6100.0,28.7624,28.8621,28.7624,28.8123,6100.0
2010-06-04 12:50:00,28.93,28.95,28.87,28.87,39500.0,28.8522,28.8721,28.7923,28.7923,39500.0
2010-06-04 12:55:00,28.87,28.88,28.83,28.86,4100.0,28.7923,28.8023,28.7524,28.7824,4100.0
2010-06-04 13:00:00,28.87,28.87,28.82,28.87,2400.0,28.7923,28.7923,28.7425,28.7923,2400.0
2010-06-04 13:05:00,28.88,28.92,28.85,28.92,2600.0,28.8023,28.8422,28.7724,28.8422,2600.0
2010-06-04 13:10:00,28.92,28.92,28.88,28.89,2300.0,28.8422,28.8422,28.8023,28.8123,2300.0
2010-06-04 13:15:00,28.88,28.88,28.8,28.83,5900.0,28.8023,28.8023,28.7225,28.7524,5900.0
2010-06-04 13:20:00,28.82,28.82,28.69,28.69,5900.0,28.7425,28.7425,28.6128,28.6128,5900.0
2010-06-04 13:25:00,28.69,28.69,28.61,28.63,3100.0,28.6128,28.6128,28.533,28.553,3100.0
2010-06-04 13:30:00,28.63,28.63,28.55,28.58,6700.0,28.553,28.553,28.4732,28.5031,6700.0
2010-06-04 13:35:00,28.58,28.62,28.5,28.5,8200.0,28.5031,28.543,28.4233,28.4233,8200.0
2010-06-04 13:40:00,28.45,28.45,28.4,28.44,7000.0,28.3735,28.3735,28.3236,28.3635,7000.0
2010-06-04 13:45:00,28.44,28.44,28.35,28.36,7500.0,28.3635,28.3635,28.2737,28.2837,7500.0
2010-06-04 13:50:00,28.37,28.38,28.2,28.22,14000.0,28.2937,28.3037,28.1241,28.1441,14000.0
2010-06-04 13:55:00,28.22,28.26,28.2,28.23,9200.0,28.1441,28.184,28.1241,28.1541,9200.0
2010-06-04 14:00:00,28.24,28.35,28.22,28.35,7700.0,28.164,28.2737,28.1441,28.2737,7700.0
2010-06-04 14:05:00,28.32,28.37,28.28,28.28,11400.0,28.2438,28.2937,28.2039,28.2039,11400.0
2010-06-04 14:10:00,28.26,28.3,28.23,28.28,7300.0,28.184,28.2239,28.1541,28.2039,7300.0
2010-06-04 14:15:00,28.28,28.31,28.16,28.16,9900.0,28.2039,28.2338,28.0842,28.0842,9900.0
2010-06-04 14:20:00,28.16,28.32,28.15,28.29,7800.0,28.0842,28.2438,28.0743,28.2139,7800.0
2010-06-04 14:25:00,28.28,28.3,28.13,28.19,4700.0,28.2039,28.2239,28.0543,28.1142,4700.0
2010-06-04 14:30:00,28.17,28.2,28.13,28.18,4000.0,28.0942,28.1241,28.0543,28.1042,4000.0
2010-06-04 14:35:00,28.13,28.21,28.13,28.17,13900.0,28.0543,28.1341,28.0543,28.0942,13900.0
2010-06-04 14:40:00,28.19,28.19,28.13,28.15,5600.0,28.1142,28.1142,28.0543,28.0743,5600.0
2010-06-04 14:45:00,28.15,28.18,28.05,28.05,16000.0,28.0743,28.1042,27.9745,27.9745,16000.0
2010-06-04 14:50:00,28.05,28.07,28.01,28.06,8600.0,27.9745,27.9945,27.9346,27.9845,8600.0
2010-06-04 14:55:00,28.04,28.07,28.02,28.05,8100.0,27.9646,27.9945,27.9446,27.9745,8100.0
2010-06-04 15:00:00,28.03,28.15,28.02,28.15,10500.0,27.9546,28.0743,27.9446,28.0743,10500.0
2010-06-04 15:05:00,28.15,28.21,28.12,28.21,15200.0,28.0743,28.1341,28.0443,28.1341,15200.0
2010-06-04 15:10:00,28.22,28.27,28.18,28.2,7800.0,28.1441,28.1939,28.1042,28.1241,7800.0
2010-06-04 15:15:00,28.17,28.23,28.08,28.15,14500.0,28.0942,28.1541,28.0045,28.0743,14500.0
2010-06-04 15:20:00,28.14,28.21,28.13,28.16,10400.0,28.0643,28.1341,28.0543,28.0842,10400.0
2010-06-04 15:25:00,28.16,28.19,28.06,28.1,11900.0,28.0842,28.1142,27.9845,28.0244,11900.0
2010-06-04 15:30:00,28.11,28.22,28.1,28.15,21100.0,28.0344,28.1441,28.0244,28.0743,21100.0
2010-06-04 15:35:00,28.17,28.22,28.05,28.07,17600.0,28.0942,28.1441,27.9745,27.9945,17600.0
2010-06-04 15:40:00,28.06,28.1,28.02,28.05,55400.0,27.9845,28.0244,27.9446,27.9745,55400.0
2010-06-04 15:45:00,28.05,28.26,28.04,28.24,30400.0,27.9745,28.184,27.9646,28.164,30400.0
2010-06-04 15:50:00,28.22,28.23,28.04,28.08,43600.0,28.1441,28.1541,27.9646,28.0045,43600.0
2010-06-04 15:55:00,28.12,28.22,28.06,28.2,61200.0,28.0443,28.1441,27.9845,28.1241,61200.0
2010-06-07 09:30:00,28.3,28.44,28.24,28.35,4200.0,28.2239,28.3635,28.164,28.2737,4200.0
2010-06-07 09:35:00,28.32,28.43,28.26,28.26,7100.0,28.2438,28.3535,28.184,28.184,7100.0
2010-06-07 09:40:00,28.2,28.21,27.81,27.91,8500.0,28.1241,28.1341,27.7352,27.8349,8500.0
2010-06-07 09:45:00,27.89,28.04,27.83,28.04,9100.0,27.815,27.9646,27.7551,27.9646,9100.0
2010-06-07 09:50:00,28.09,28.38,28.09,28.35,19500.0,28.0144,28.3037,28.0144,28.2737,19500.0
2010-06-07 09:55:00,28.35,28.4,28.27,28.4,3300.0,28.2737,28.3236,28.1939,28.3236,3300.0
2010-06-07 10:00:00,28.38,28.39,28.25,28.26,6000.0,28.3037,28.3136,28.174,28.184,6000.0
2010-06-07 10:05:00,28.24,28.42,28.22,28.42,2700.0,28.164,28.3435,28.1441,28.3435,2700.0
2010-06-07 10:10:00,28.42,28.44,28.35,28.37,4800.0,28.3435,28.3635,28.2737,28.2937,4800.0
2010-06-07 10:15:00,28.35,28.35,28.28,28.32,1400.0,28.2737,28.2737,28.2039,28.2438,1400.0
2010-06-07 10:20:00,28.34,28.35,28.13,28.14,4600.0,28.2638,28.2737,28.0543,28.0643,4600.0
2010-06-07 10:25:00,28.17,28.31,28.17,28.24,3600.0,28.0942,28.2338,28.0942,28.164,3600.0
2010-06-07 10:30:00,28.28,28.28,28.08,28.09,2800.0,28.2039,28.2039,28.0045,28.0144,2800.0
2010-06-07 10:35:00,28.12,28.12,27.96,27.96,3200.0,28.0443,28.0443,27.8848,27.8848,3200.0
2010-06-07 10:40:00,27.95,28.0,27.93,27.94,2900.0,27.8748,27.9247,27.8549,27.8648,2900.0
2010-06-07 10:45:00,27.94,27.97,27.8,27.84,9900.0,27.8648,27.8948,27.7252,27.7651,9900.0
2010-06-07 10:50:00,27.81,27.81,27.52,27.52,4400.0,27.7352,27.7352,27.446,27.446,4400.0
2010-06-07 10:55:00,27.5,27.5,27.19,27.29,11300.0,27.426,27.426,27.1169,27.2166,11300.0
2010-06-07 11:00:00,27.31,27.46,27.3,27.34,11100.0,27.2365,27.3861,27.2266,27.2664,11100.0
2010-06-07 11:05:00,27.31,27.44,27.3,27.38,3900.0,27.2365,27.3662,27.2266,27.3063,3900.0
2010-06-07 11:10:00,27.42,27.5,27.41,27.43,5000.0,27.3462,27.426,27.3363,27.3562,5000.0
2010-06-07 11:15:00,27.41,27.41,27.36,27.37,3000.0,27.3363,27.3363,27.2864,27.2964,3000.0
2010-06-07 11:20:00,27.38,27.41,27.3,27.33,4700.0,27.3063,27.3363,27.2266,27.2565,4700.0
2010-06-07 11:25:00,27.33,27.38,27.27,27.35,7300.0,27.2565,27.3063,27.1966,27.2764,7300.0
2010-06-07 11:30:00,27.33,27.39,27.33,27.39,900.0,27.2565,27.3163,27.2565,27.3163,900.0
2010-06-07 11:35:00,27.38,27.52,27.38,27.5,4600.0,27.3063,27.446,27.3063,27.426,4600.0
2010-06-07 11:40:00,27.5,27.5,27.43,27.48,4000.0,27.426,27.426,27.3562,27.4061,4000.0
2010-06-07 11:45:00,27.45,27.45,27.39,27.42,3400.0,27.3762,27.3762,27.3163,27.3462,3400.0
2010-06-07 11:50:00,27.41,27.49,27.4,27.49,1900.0,27.3363,27.416,27.3263,27.416,1900.0
2010-06-07 11:55:00,27.53,27.62,27.53,27.61,3000.0,27.4559,27.5457,27.4559,27.5357,3000.0
2010-06-07 12:00:00,27.65,27.82,27.63,27.82,4700.0,27.5756,27.7452,27.5557,27.7452,4700.0
2010-06-07 12:05:00,27.82,27.83,27.76,27.79,3300.0,27.7452,27.7551,27.6853,27.7152,3300.0
2010-06-07 12:10:00,27.81,27.84,27.8,27.8,3000.0,27.7352,27.7651,27.7252,27.7252,3000.0
2010-06-07 12:15:00,27.81,27.83,27.76,27.76,2500.0,27.7352,27.7551,27.6853,27.6853,2500.0
2010-06-07 12:20:00,27.77,27.82,27.77,27.81,400.0,27.6953,27.7452,27.6953,27.7352,400.0
2010-06-07 12:25:00,27.81,27.82,27.69,27.7,2500.0,27.7352,27.7452,27.6155,27.6255,2500.0
2010-06-07 12:30:00,27.69,27.7,27.68,27.69,1900.0,27.6155,27.6255,27.6055,27.6155,1900.0
2010-06-07 12:35:00,27.67,27.72,27.67,27.72,2500.0,27.5956,27.6454,27.5956,27.6454,2500.0
2010-06-07 12:40:00,27.72,27.81,27.71,27.75,6200.0,27.6454,27.7352,27.6355,27.6753,6200.0
2010-06-07 12:45:00,27.74,27.8,27.74,27.74,2600.0,27.6654,27.7252,27.6654,27.6654,2600.0
2010-06-07 12:50:00,27.77,27.82,27.75,27.76,4200.0,27.6953,27.7452,27.6753,27.6853,4200.0
2010-06-07 12:55:00,27.78,27.8,27.74,27.78,1600.0,27.7053,27.7252,27.6654,27.7053,1600.0
2010-06-07 13:00:00,27.75,27.75,27.7,27.71,1100.0,27.6753,27.6753,27.6255,27.6355,1100.0
2010-06-07 13:05:00,27.71,27.72,27.65,27.69,2300.0,27.6355,27.6454,27.5756,27.6155,2300.0
2010-06-07 13:10:00,27.7,27.81,27.7,27.75,2400.0,27.6255,27.7352,27.6255,27.6753,2400.0
2010-06-07 13:15:00,27.73,27.74,27.68,27.73,5300.0,27.6554,27.6654,27.6055,27.6554,5300.0
2010-06-07 13:20:00,27.71,27.72,27.63,27.66,13800.0,27.6355,27.6454,27.5557,27.5856,13800.0
2010-06-07 13:25:00,27.63,27.73,27.62,27.73,2600.0,27.5557,27.6554,27.5457,27.6554,2600.0
2010-06-07 13:30:00,27.74,27.77,27.74,27.75,6200.0,27.6654,27.6953,27.6654,27.6753,6200.0
2010-06-07 13:35:00,27.75,27.77,27.69,27.69,5100.0,27.6753,27.6953,27.6155,27.6155,5100.0
2010-06-07 13:40:00,27.63,27.64,27.6,27.61,3100.0,27.5557,27.5656,27.5257,27.5357,3100.0
2010-06-07 13:45:00,27.61,27.63,27.47,27.49,7000.0,27.5357,27.5557,27.3961,27.416,7000.0
2010-06-07 13:50:00,27.48,27.55,27.45,27.51,7000.0,27.4061,27.4759,27.3762,27.436,7000.0
2010-06-07 13:55:00,27.5,27.5,27.43,27.48,7200.0,27.426,27.426,27.3562,27.4061,7200.0
2010-06-07 14:00:00,27.48,27.51,27.43,27.49,7500.0,27.4061,27.436,27.3562,27.416,7500.0
2010-06-07 14:05:00,27.5,27.5,27.41,27.45,6900.0,27.426,27.426,27.3363,27.3762,6900.0
2010-06-07 14:10:00,27.44,27.53,27.44,27.48,5000.0,27.3662,27.4559,27.3662,27.4061,5000.0
2010-06-07 14:15:00,27.48,27.49,27.41,27.43,2900.0,27.4061,27.416,27.3363,27.3562,2900.0
2010-06-07 14:20:00,27.41,27.48,27.4,27.4,5700.0,27.3363,27.4061,27.3263,27.3263,5700.0
2010-06-07 14:25:00,27.42,27.56,27.42,27.56,2800.0,27.3462,27.4859,27.3462,27.4859,2800.0
2010-06-07 14:30:00,27.56,27.58,27.52,27.52,2900.0,27.4859,27.5058,27.446,27.446,2900.0
2010-06-07 14:35:00,27.5,27.5,27.4,27.41,9700.0,27.426,27.426,27.3263,27.3363,9700.0
2010-06-07 14:40:00,27.43,27.43,27.31,27.33,6500.0,27.3562,27.3562,27.2365,27.2565,6500.0
2010-06-07 14:45:00,27.31,27.32,27.26,27.29,19300.0,27.2365,27.2465,27.1867,27.2166,19300.0
2010-06-07 14:50:00,27.29,27.34,27.26,27.29,22900.0,27.2166,27.2664,27.1867,27.2166,22900.0
2010-06-07 14:55:00,27.33,27.35,27.31,27.31,2500.0,27.2565,27.2764,27.2365,27.2365,2500.0
2010-06-07 15:00:00,27.33,27.45,27.32,27.39,10400.0,27.2565,27.3762,27.2465,27.3163,10400.0
2010-06-07 15:05:00,27.41,27.55,27.4,27.52,8600.0,27.3363,27.4759,27.3263,27.446,8600.0
2010-06-07 15:10:00,27.52,27.56,27.41,27.41,11700.0,27.446,27.4859,27.3363,27.3363,11700.0
2010-06-07 15:15:00,27.44,27.49,27.36,27.4,16600.0,27.3662,27.416,27.2864,27.3263,16600.0
2010-06-07 15:20:00,27.42,27.44,27.26,27.28,15300.0,27.3462,27.3662,27.1867,27.2066,15300.0
2010-06-07 15:25:00,27.27,27.3,27.18,27.18,25500.0,27.1966,27.2266,27.1069,27.1069,25500.0
2010-06-07 15:30:00,27.19,27.21,27.14,27.21,12500.0,27.1169,27.1368,27.067,27.1368,12500.0
2010-06-07 15:35:00,27.21,27.28,27.21,27.25,10500.0,27.1368,27.2066,27.1368,27.1767,10500.0
2010-06-07 15:40:00,27.24,27.25,27.07,27.14,24600.0,27.1667,27.1767,26.9972,27.067,24600.0
2010-06-07 15:45:00,27.14,27.18,27.07,27.07,27400.0,27.067,27.1069,26.9972,26.9972,27400.0
2010-06-07 15:50:00,27.09,27.16,27.02,27.06,26200.0,27.0171,27.0869,26.9473,26.9872,26200.0
2010-06-07 15:55:00,27.07,27.11,26.97,27.01,33400.0,26.9972,27.0371,26.8974,26.9373,33400.0
2010-06-08 09:30:00,27.08,27.24,26.89,26.97,7700.0,27.0071,27.1667,26.8177,26.8974,7700.0
2010-06-08 09:35:00,27.04,27.06,26.97,26.99,1500.0,26.9673,26.9872,26.8974,26.9174,1500.0
2010-06-08 09:40:00,27.0,27.0,26.75,26.75,4900.0,26.9274,26.9274,26.678,26.678,4900.0
2010-06-08 09:45:00,26.77,26.77,26.62,26.66,5400.0,26.698,26.698,26.5484,26.5883,5400.0
2010-06-08 09:50:00,26.72,26.72,26.41,26.47,6700.0,26.6481,26.6481,26.339,26.3988,6700.0
2010-06-08 09:55:00,26.45,26.47,26.32,26.45,5900.0,26.3788,26.3988,26.2492,26.3788,5900.0
2010-06-08 10:00:00,26.47,26.73,26.47,26.69,2100.0,26.3988,26.6581,26.3988,26.6182,2100.0
2010-06-08 10:05:00,26.69,26.84,26.69,26.84,3600.0,26.6182,26.7678,26.6182,26.7678,3600.0
2010-06-08 10:10:00,26.8,26.83,26.62,26.66,5700.0,26.7279,26.7578,26.5484,26.5883,5700.0
2010-06-08 10:15:00,26.63,26.65,26.32,26.32,4300.0,26.5584,26.5783,26.2492,26.2492,4300.0
2010-06-08 10:20:00,26.34,26.35,26.19,26.2,5800.0,26.2691,26.2791,26.1195,26.1295,5800.0
2010-06-08 10:25:00,26.21,26.25,26.12,26.23,8500.0,26.1395,26.1794,26.0497,26.1594,8500.0
2010-06-08 10:30:00,26.23,26.44,26.23,26.41,13500.0,26.1594,26.3689,26.1594,26.339,13500.0
2010-06-08 10:35:00,26.42,26.42,26.24,26.26,5000.0,26.3489,26.3489,26.1694,26.1894,5000.0
2010-06-08 10:40:00,26.25,26.25,26.11,26.11,6900.0,26.1794,26.1794,26.0398,26.0398,6900.0
2010-06-08 10:45:00,26.1,26.23,26.0,26.13,13000.0,26.0298,26.1594,25.9301,26.0597,13000.0
2010-06-08 10:50:00,26.15,26.16,26.1,26.1,1600.0,26.0796,26.0896,26.0298,26.0298,1600.0
2010-06-08 10:55:00,26.1,26.19,26.1,26.14,3500.0,26.0298,26.1195,26.0298,26.0697,3500.0
2010-06-08 11:00:00,26.14,26.16,26.05,26.06,6600.0,26.0697,26.0896,25.9799,25.9899,6600.0
2010-06-08 11:05:00,26.05,26.06,25.92,25.92,15000.0,25.9799,25.9899,25.8503,25.8503,15000.0
2010-06-08 11:10:00,25.93,26.0,25.86,25.9,4700.0,25.8602,25.9301,25.7904,25.8303,4700.0
2010-06-08 11:15:00,25.92,26.03,25.91,26.02,4500.0,25.8503,25.96,25.8403,25.95,4500.0
2010-06-08 11:20:00,26.02,26.19,26.02,26.19,2800.0,25.95,26.1195,25.95,26.1195,2800.0
2010-06-08 11:25:00,26.2,26.34,26.19,26.32,2000.0,26.1295,26.2691,26.1195,26.2492,2000.0
2010-06-08 11:30:00,26.3,26.48,26.3,26.43,1100.0,26.2292,26.4088,26.2292,26.3589,1100.0
2010-06-08 11:35:00,26.43,26.48,26.42,26.46,2100.0,26.3589,26.4088,26.3489,26.3888,2100.0
2010-06-08 11:40:00,26.46,26.46,26.34,26.34,3000.0,26.3888,26.3888,26.2691,26.2691,3000.0
2010-06-08 11:45:00,26.37,26.42,26.32,26.42,2700.0,26.2991,26.3489,26.2492,26.3489,2700.0
2010-06-08 11:50:00,26.45,26.6,26.44,26.55,4400.0,26.3788,26.5284,26.3689,26.4786,4400.0
2010-06-08 11:55:00,26.57,26.68,26.52,26.52,8100.0,26.4985,26.6082,26.4487,26.4487,8100.0
2010-06-08 12:00:00,26.53,26.62,26.45,26.47,2600.0,26.4586,26.5484,26.3788,26.3988,2600.0
2010-06-08 12:05:00,26.48,26.48,26.31,26.31,900.0,26.4088,26.4088,26.2392,26.2392,900.0
2010-06-08 12:10:00,26.24,26.25,26.19,26.19,600.0,26.1694,26.1794,26.1195,26.1195,600.0
2010-06-08 12:15:00,26.17,26.24,26.17,26.18,2500.0,26.0996,26.1694,26.0996,26.1096,2500.0
2010-06-08 12:20:00,26.18,26.21,26.17,26.17,1700.0,26.1096,26.1395,26.0996,26.0996,1700.0
2010-06-08 12:25:00,26.17,26.19,26.17,26.19,1700.0,26.0996,26.1195,26.0996,26.1195,1700.0
2010-06-08 12:30:00,26.17,26.25,26.17,26.25,1900.0,26.0996,26.1794,26.0996,26.1794,1900.0
2010-06-08 12:35:00,26.26,26.31,26.25,26.31,2000.0,26.1894,26.2392,26.1794,26.2392,2000.0
2010-06-08 12:40:00,26.33,26.38,26.33,26.38,1500.0,26.2592,26.309,26.2592,26.309,1500.0
2010-06-08 12:45:00,26.37,26.37,26.26,26.27,2200.0,26.2991,26.2991,26.1894,26.1993,2200.0
2010-06-08 12:50:00,26.3,26.33,26.3,26.3,3300.0,26.2292,26.2592,26.2292,26.2292,3300.0
2010-06-08 12:55:00,26.3,26.3,26.27,26.3,1500.0,26.2292,26.2292,26.1993,26.2292,1500.0
2010-06-08 13:00:00,26.3,26.34,26.29,26.29,1900.0,26.2292,26.2691,26.2193,26.2193,1900.0
2010-06-08 13:05:00,26.29,26.29,26.19,26.19,4500.0,26.2193,26.2193,26.1195,26.1195,4500.0
2010-06-08 13:10:00,26.19,26.21,26.19,26.19,1300.0,26.1195,26.1395,26.1195,26.1195,1300.0
2010-06-08 13:15:00,26.19,26.19,26.11,26.15,5600.0,26.1195,26.1195,26.0398,26.0796,5600.0
2010-06-08 13:20:00,26.16,26.17,26.08,26.09,5500.0,26.0896,26.0996,26.0098,26.0198,5500.0
2010-06-08 13:25:00,26.1,26.18,26.1,26.11,5400.0,26.0298,26.1096,26.0298,26.0398,5400.0
2010-06-08 13:30:00,26.11,26.13,26.05,26.07,10900.0,26.0398,26.0597,25.9799,25.9999,10900.0
2010-06-08 13:35:00,26.06,26.14,26.05,26.14,7300.0,25.9899,26.0697,25.9799,26.0697,7300.0
2010-06-08 13:40:00,26.12,26.2,26.09,26.2,4100.0,26.0497,26.1295,26.0198,26.1295,4100.0
2010-06-08 13:45:00,26.19,26.19,26.06,26.06,2500.0,26.1195,26.1195,25.9899,25.9899,2500.0
2010-06-08 13:50:00,26.05,26.09,26.01,26.04,5000.0,25.9799,26.0198,25.94,25.9699,5000.0
2010-06-08 13:55:00,26.05,26.1,26.01,26.1,5100.0,25.9799,26.0298,25.94,26.0298,5100.0
2010-06-08 14:00:00,26.13,26.17,26.04,26.07,10900.0,26.0597,26.0996,25.9699,25.9999,10900.0
2010-06-08 14:05:00,26.07,26.07,26.0,26.0,3200.0,25.9999,25.9999,25.9301,25.9301,3200.0
2010-06-08 14:10:00,26.01,26.02,25.99,26.0,5200.0,25.94,25.95,25.9201,25.9301,5200.0
2010-06-08 14:15:00,26.0,26.09,25.97,26.09,2100.0,25.9301,26.0198,25.9001,26.0198,2100.0
2010-06-08 14:20:00,26.12,26.22,26.12,26.22,2000.0,26.0497,26.1495,26.0497,26.1495,2000.0
2010-06-08 14:25:00,26.29,26.39,26.29,26.35,2800.0,26.2193,26.319,26.2193,26.2791,2800.0
2010-06-08 14:30:00,26.35,26.45,26.35,26.4,2800.0,26.2791,26.3788,26.2791,26.329,2800.0
2010-06-08 14:35:00,26.38,26.38,26.27,26.31,3100.0,26.309,26.309,26.1993,26.2392,3100.0
2010-06-08 14:40:00,26.26,26.46,26.25,26.44,4600.0,26.1894,26.3888,26.1794,26.3689,4600.0
2010-06-08 14:45:00,26.42,26.44,26.31,26.32,3300.0,26.3489,26.3689,26.2392,26.2492,3300.0
2010-06-08 14:50:00,26.3,26.3,26.16,26.2,7700.0,26.2292,26.2292,26.0896,26.1295,7700.0
2010-06-08 14:55:00,26.2,26.23,26.17,26.19,17400.0,26.1295,26.1594,26.0996,26.1195,17400.0
2010-06-08 15:00:00,26.16,26.18,26.14,26.14,12000.0,26.0896,26.1096,26.0697,26.0697,12000.0
2010-06-08 15:05:00,26.17,26.27,26.14,26.26,37500.0,26.0996,26.1993,26.0697,26.1894,37500.0
2010-06-08 15:10:00,26.25,26.26,26.14,26.15,5300.0,26.1794,26.1894,26.0697,26.0796,5300.0
2010-06-08 15:15:00,26.15,26.18,26.06,26.06,11200.0,26.0796,26.1096,25.9899,25.9899,11200.0
2010-06-08 15:20:00,26.07,26.15,26.07,26.1,5700.0,25.9999,26.0796,25.9999,26.0298,5700.0
2010-06-08 15:25:00,26.1,26.2,26.08,26.2,7600.0,26.0298,26.1295,26.0098,26.1295,7600.0
2010-06-08 15:30:00,26.23,26.32,26.15,26.15,11800.0,26.1594,26.2492,26.0796,26.0796,11800.0
2010-06-08 15:35:00,26.17,26.37,26.14,26.36,19600.0,26.0996,26.2991,26.0697,26.2891,19600.0
2010-06-08 15:40:00,26.36,26.55,26.28,26.54,15600.0,26.2891,26.4786,26.2093,26.4686,15600.0
2010-06-08 15:45:00,26.53,26.57,26.48,26.51,11600.0,26.4586,26.4985,26.4088,26.4387,11600.0
2010-06-08 15:50:00,26.51,26.6,26.45,26.56,21800.0,26.4387,26.5284,26.3788,26.4885,21800.0
2010-06-08 15:55:00,26.55,26.58,26.48,26.5,52400.0,26.4786,26.5085,26.4088,26.4287,52400.0
2010-06-09 09:30:00,24.86,25.69,24.7,25.68,98900.0,24.7931,25.6209,24.6336,25.6109,98900.0
2010-06-09 09:35:00,25.68,25.74,25.18,25.36,139300.0,25.6109,25.6708,25.1123,25.2918,139300.0
2010-06-09 09:40:00,25.36,25.68,25.27,25.46,68700.0,25.2918,25.6109,25.202,25.3915,68700.0
2010-06-09 09:45:00,25.46,25.48,25.07,25.4,93500.0,25.3915,25.4115,25.0026,25.3317,93500.0
2010-06-09 09:50:00,25.41,25.41,25.18,25.18,35700.0,25.3416,25.3416,25.1123,25.1123,35700.0
2010-06-09 09:55:00,25.19,25.45,25.17,25.3,25900.0,25.1222,25.3815,25.1023,25.2319,25900.0
2010-06-09 10:00:00,25.3,25.3,24.67,24.71,123900.0,25.2319,25.2319,24.6036,24.6435,123900.0
2010-06-09 10:05:00,24.71,24.9,24.36,24.38,74300.0,24.6435,24.833,24.2945,24.3144,74300.0
2010-06-09 10:10:00,24.4,24.72,24.32,24.71,54000.0,24.3344,24.6535,24.2546,24.6435,54000.0
2010-06-09 10:15:00,24.71,24.93,24.69,24.73,100700.0,24.6435,24.8629,24.6236,24.6635,100700.0
2010-06-09 10:20:00,24.71,24.85,24.68,24.78,39700.0,24.6435,24.7831,24.6136,24.7133,39700.0
2010-06-09 10:25:00,24.78,24.93,24.76,24.87,34400.0,24.7133,24.8629,24.6934,24.8031,34400.0
2010-06-09 10:30:00,24.88,24.88,24.71,24.85,31500.0,24.8131,24.8131,24.6435,24.7831,31500.0
2010-06-09 10:35:00,24.83,24.86,24.71,24.78,15500.0,24.7632,24.7931,24.6435,24.7133,15500.0
2010-06-09 10:40:00,24.78,24.84,24.68,24.74,22000.0,24.7133,24.7732,24.6136,24.6734,22000.0
2010-06-09 10:45:00,24.76,24.84,24.71,24.79,9100.0,24.6934,24.7732,24.6435,24.7233,9100.0
2010-06-09 10:50:00,24.83,24.96,24.82,24.94,17900.0,24.7632,24.8929,24.7532,24.8729,17900.0
2010-06-09 10:55:00,24.97,24.97,24.86,24.97,6000.0,24.9028,24.9028,24.7931,24.9028,6000.0
2010-06-09 11:00:00,24.97,25.13,24.9,25.03,34700.0,24.9028,25.0624,24.833,24.9627,34700.0
2010-06-09 11:05:00,25.02,25.08,24.91,25.03,15600.0,24.9527,25.0125,24.843,24.9627,15600.0
2010-06-09 11:10:00,25.01,25.13,25.0,25.05,12800.0,24.9427,25.0624,24.9327,24.9826,12800.0
2010-06-09 11:15:00,25.07,25.35,25.07,25.28,22200.0,25.0026,25.2818,25.0026,25.212,22200.0
2010-06-09 11:20:00,25.27,25.66,25.25,25.63,23500.0,25.202,25.591,25.1821,25.561,23500.0
2010-06-09 11:25:00,25.63,25.94,25.61,25.88,34700.0,25.561,25.8702,25.5411,25.8104,34700.0
2010-06-09 11:30:00,25.82,25.87,25.69,25.71,11300.0,25.7505,25.8004,25.6209,25.6408,11300.0
2010-06-09 11:35:00,25.74,25.75,25.57,25.57,9000.0,25.6708,25.6807,25.5012,25.5012,9000.0
2010-06-09 11:40:00,25.54,25.57,25.37,25.41,14800.0,25.4713,25.5012,25.3017,25.3416,14800.0
2010-06-09 11:45:00,25.42,25.48,25.31,25.38,13100.0,25.3516,25.4115,25.2419,25.3117,13100.0
2010-06-09 11:50:00,25.38,25.44,25.32,25.41,12100.0,25.3117,25.3716,25.2519,25.3416,12100.0
2010-06-09 11:55:00,25.45,25.47,25.36,25.41,8000.0,25.3815,25.4015,25.2918,25.3416,8000.0
2010-06-09 12:00:00,25.41,25.48,25.37,25.41,5400.0,25.3416,25.4115,25.3017,25.3416,5400.0
2010-06-09 12:05:00,25.39,25.39,25.17,25.23,12500.0,25.3217,25.3217,25.1023,25.1621,12500.0
2010-06-09 12:10:00,25.28,25.36,25.28,25.31,6100.0,25.212,25.2918,25.212,25.2419,6100.0
2010-06-09 12:15:00,25.28,25.45,25.28,25.45,2200.0,25.212,25.3815,25.212,25.3815,2200.0
2010-06-09 12:20:00,25.46,25.64,25.46,25.63,8300.0,25.3915,25.571,25.3915,25.561,8300.0
2010-06-09 12:25:00,25.65,25.76,25.65,25.72,5300.0,25.581,25.6907,25.581,25.6508,5300.0
2010-06-09 12:30:00,25.7,25.72,25.67,25.69,16100.0,25.6309,25.6508,25.6009,25.6209,16100.0
2010-06-09 12:35:00,25.68,25.73,25.68,25.71,7600.0,25.6109,25.6608,25.6109,25.6408,7600.0
2010-06-09 12:40:00,25.75,25.95,25.75,25.83,13800.0,25.6807,25.8802,25.6807,25.7605,13800.0
2010-06-09 12:45:00,25.87,26.1,25.86,26.01,11700.0,25.8004,26.0298,25.7904,25.94,11700.0
2010-06-09 12:50:00,26.03,26.1,26.02,26.03,6200.0,25.96,26.0298,25.95,25.96,6200.0
2010-06-09 12:55:00,26.04,26.05,25.93,25.93,3900.0,25.9699,25.9799,25.8602,25.8602,3900.0
2010-06-09 13:00:00,25.91,25.93,25.89,25.89,2400.0,25.8403,25.8602,25.8203,25.8203,2400.0
2010-06-09 13:05:00,25.89,25.94,25.89,25.91,3900.0,25.8203,25.8702,25.8203,25.8403,3900.0
2010-06-09 13:10:00,25.92,26.0,25.91,26.0,3700.0,25.8503,25.9301,25.8403,25.9301,3700.0
2010-06-09 13:15:00,26.0,26.11,26.0,26.11,6000.0,25.9301,26.0398,25.9301,26.0398,6000.0
2010-06-09 13:20:00,26.11,26.14,26.04,26.06,7400.0,26.0398,26.0697,25.9699,25.9899,7400.0
2010-06-09 13:25:00,26.1,26.14,26.01,26.01,11100.0,26.0298,26.0697,25.94,25.94,11100.0
2010-06-09 13:30:00,25.99,25.99,25.79,25.8,12900.0,25.9201,25.9201,25.7206,25.7306,12900.0
2010-06-09 13:35:00,25.79,25.81,25.75,25.77,7800.0,25.7206,25.7406,25.6807,25.7007,7800.0
2010-06-09 13:40:00,25.77,25.78,25.63,25.63,21200.0,25.7007,25.7106,25.561,25.561,21200.0
2010-06-09 13:45:00,25.63,25.68,25.49,25.57,17700.0,25.561,25.6109,25.4214,25.5012,17700.0
2010-06-09 13:50:00,25.54,25.63,25.54,25.62,7800.0,25.4713,25.561,25.4713,25.5511,7800.0
2010-06-09 13:55:00,25.65,25.66,25.6,25.62,6800.0,25.581,25.591,25.5311,25.5511,6800.0
2010-06-09 14:00:00,25.65,25.66,25.52,25.52,6400.0,25.581,25.591,25.4513,25.4513,6400.0
2010-06-09 14:05:00,25.52,25.55,25.48,25.51,10700.0,25.4513,25.4813,25.4115,25.4414,10700.0
2010-06-09 14:10:00,25.47,25.54,25.47,25.52,9000.0,25.4015,25.4713,25.4015,25.4513,9000.0
2010-06-09 14:15:00,25.53,25.66,25.53,25.63,8000.0,25.4613,25.591,25.4613,25.561,8000.0
2010-06-09 14:20:00,25.63,25.69,25.59,25.67,15600.0,25.561,25.6209,25.5212,25.6009,15600.0
2010-06-09 14:25:00,25.67,25.73,25.61,25.73,4000.0,25.6009,25.6608,25.5411,25.6608,4000.0
2010-06-09 14:30:00,25.73,25.74,25.67,25.68,18200.0,25.6608,25.6708,25.6009,25.6109,18200.0
2010-06-09 14:35:00,25.69,25.73,25.63,25.68,8000.0,25.6209,25.6608,25.561,25.6109,8000.0
2010-06-09 14:40:00,25.68,25.7,25.63,25.63,4300.0,25.6109,25.6309,25.561,25.561,4300.0
2010-06-09 14:45:00,25.64,25.69,25.47,25.5,11000.0,25.571,25.6209,25.4015,25.4314,11000.0
2010-06-09 14:50:00,25.53,25.59,25.42,25.42,5800.0,25.4613,25.5212,25.3516,25.3516,5800.0
2010-06-09 14:55:00,25.42,25.43,25.34,25.35,45200.0,25.3516,25.3616,25.2718,25.2818,45200.0
2010-06-09 15:00:00,25.35,25.39,25.27,25.34,22600.0,25.2818,25.3217,25.202,25.2718,22600.0
2010-06-09 15:05:00,25.34,25.41,25.29,25.37,19000.0,25.2718,25.3416,25.222,25.3017,19000.0
2010-06-09 15:10:00,25.37,25.37,25.12,25.16,11700.0,25.3017,25.3017,25.0524,25.0923,11700.0
2010-06-09 15:15:00,25.17,25.17,24.92,25.01,21500.0,25.1023,25.1023,24.853,24.9427,21500.0
2010-06-09 15:20:00,25.01,25.13,24.94,25.11,18300.0,24.9427,25.0624,24.8729,25.0424,18300.0
2010-06-09 15:25:00,25.13,25.27,25.13,25.26,11700.0,25.0624,25.202,25.0624,25.192,11700.0
2010-06-09 15:30:00,25.24,25.24,25.1,25.12,18500.0,25.1721,25.1721,25.0325,25.0524,18500.0
2010-06-09 15:35:00,25.13,25.14,25.0,25.06,25300.0,25.0624,25.0724,24.9327,24.9926,25300.0
2010-06-09 15:40:00,25.05,25.12,24.95,24.96,40700.0,24.9826,25.0524,24.8829,24.8929,40700.0
2010-06-09 15:45:00,24.97,25.0,24.81,24.81,41800.0,24.9028,24.9327,24.7433,24.7433,41800.0
2010-06-09 15:50:00,24.85,24.95,24.81,24.94,61100.0,24.7831,24.8829,24.7433,24.8729,61100.0
2010-06-09 15:55:00,24.95,25.09,24.89,25.0,73900.0,24.8829,25.0225,24.823,24.9327,73900.0
2010-06-10 09:30:00,25.43,25.62,25.37,25.51,16700.0,25.3616,25.5511,25.3017,25.4414,16700.0
2010-06-10 09:35:00,25.51,25.51,25.15,25.24,6800.0,25.4414,25.4414,25.0823,25.1721,6800.0
2010-06-10 09:40:00,25.27,25.35,25.22,25.34,6700.0,25.202,25.2818,25.1522,25.2718,6700.0
2010-06-10 09:45:00,25.31,25.51,25.29,25.51,10700.0,25.2419,25.4414,25.222,25.4414,10700.0
2010-06-10 09:50:00,25.53,25.85,25.53,25.63,18400.0,25.4613,25.7805,25.4613,25.561,18400.0
2010-06-10 09:55:00,25.65,25.71,25.6,25.71,5500.0,25.581,25.6408,25.5311,25.6408,5500.0
2010-06-10 10:00:00,25.71,25.76,25.53,25.53,6300.0,25.6408,25.6907,25.4613,25.4613,6300.0
2010-06-10 10:05:00,25.55,25.55,25.47,25.52,11000.0,25.4813,25.4813,25.4015,25.4513,11000.0
2010-06-10 10:10:00,25.51,25.62,25.51,25.6,5000.0,25.4414,25.5511,25.4414,25.5311,5000.0
2010-06-10 10:15:00,25.6,25.61,25.55,25.61,10400.0,25.5311,25.5411,25.4813,25.5411,10400.0
2010-06-10 10:20:00,25.6,25.63,25.56,25.57,9900.0,25.5311,25.561,25.4912,25.5012,9900.0
2010-06-10 10:25:00,25.57,25.64,25.47,25.64,10700.0,25.5012,25.571,25.4015,25.571,10700.0
2010-06-10 10:30:00,25.6,25.7,25.6,25.7,3400.0,25.5311,25.6309,25.5311,25.6309,3400.0
2010-06-10 10:35:00,25.72,25.78,25.7,25.7,5000.0,25.6508,25.7106,25.6309,25.6309,5000.0
2010-06-10 10:40:00,25.7,25.82,25.7,25.82,3400.0,25.6309,25.7505,25.6309,25.7505,3400.0
2010-06-10 10:45:00,25.83,25.84,25.79,25.8,6300.0,25.7605,25.7705,25.7206,25.7306,6300.0
2010-06-10 10:50:00,25.8,25.84,25.8,25.84,4100.0,25.7306,25.7705,25.7306,25.7705,4100.0
2010-06-10 10:55:00,25.84,25.91,25.83,25.89,4300.0,25.7705,25.8403,25.7605,25.8203,4300.0
2010-06-10 11:00:00,25.93,26.03,25.93,26.03,5800.0,25.8602,25.96,25.8602,25.96,5800.0
2010-06-10 11:05:00,26.07,26.07,25.95,26.02,9200.0,25.9999,25.9999,25.8802,25.95,9200.0
2010-06-10 11:10:00,26.01,26.04,25.94,25.95,8600.0,25.94,25.9699,25.8702,25.8802,8600.0
2010-06-10 11:15:00,25.95,25.96,25.89,25.89,6000.0,25.8802,25.8902,25.8203,25.8203,6000.0
2010-06-10 11:20:00,25.9,25.98,25.89,25.95,2900.0,25.8303,25.9101,25.8203,25.8802,2900.0
2010-06-10 11:25:00,25.93,26.0,25.93,25.98,1100.0,25.8602,25.9301,25.8602,25.9101,1100.0
2010-06-10 11:30:00,25.97,25.97,25.89,25.89,5200.0,25.9001,25.9001,25.8203,25.8203,5200.0
2010-06-10 11:35:00,25.87,25.87,25.74,25.76,9000.0,25.8004,25.8004,25.6708,25.6907,9000.0
2010-06-10 11:40:00,25.76,25.77,25.66,25.66,13400.0,25.6907,25.7007,25.591,25.591,13400.0
2010-06-10 11:45:00,25.66,25.67,25.63,25.64,6700.0,25.591,25.6009,25.561,25.571,6700.0
2010-06-10 11:50:00,25.64,25.66,25.62,25.62,8500.0,25.571,25.591,25.5511,25.5511,8500.0
2010-06-10 11:55:00,25.61,25.68,25.6,25.68,4800.0,25.5411,25.6109,25.5311,25.6109,4800.0
2010-06-10 12:00:00,25.68,25.71,25.56,25.56,5900.0,25.6109,25.6408,25.4912,25.4912,5900.0
2010-06-10 12:05:00,25.55,25.57,25.48,25.52,10500.0,25.4813,25.5012,25.4115,25.4513,10500.0
2010-06-10 12:10:00,25.53,25.56,25.52,25.55,5300.0,25.4613,25.4912,25.4513,25.4813,5300.0
2010-06-10 12:15:00,25.55,25.68,25.55,25.58,6300.0,25.4813,25.6109,25.4813,25.5112,6300.0
2010-06-10 12:20:00,25.56,25.69,25.56,25.69,2200.0,25.4912,25.6209,25.4912,25.6209,2200.0
2010-06-10 12:25:00,25.7,25.73,25.69,25.69,3500.0,25.6309,25.6608,25.6209,25.6209,3500.0
2010-06-10 12:30:00,25.69,25.72,25.64,25.64,3300.0,25.6209,25.6508,25.571,25.571,3300.0
2010-06-10 12:35:00,25.63,25.63,25.49,25.51,2000.0,25.561,25.561,25.4214,25.4414,2000.0
2010-06-10 12:40:00,25.53,25.54,25.42,25.43,9900.0,25.4613,25.4713,25.3516,25.3616,9900.0
2010-06-10 12:45:00,25.41,25.44,25.36,25.42,6000.0,25.3416,25.3716,25.2918,25.3516,6000.0
2010-06-10 12:50:00,25.41,25.48,25.39,25.46,4500.0,25.3416,25.4115,25.3217,25.3915,4500.0
2010-06-10 12:55:00,25.48,25.49,25.38,25.42,4300.0,25.4115,25.4214,25.3117,25.3516,4300.0
2010-06-10 13:00:00,25.42,25.48,25.41,25.43,6000.0,25.3516,25.4115,25.3416,25.3616,6000.0
2010-06-10 13:05:00,25.41,25.43,25.38,25.43,6600.0,25.3416,25.3616,25.3117,25.3616,6600.0
2010-06-10 13:10:00,25.42,25.46,25.4,25.43,10000.0,25.3516,25.3915,25.3317,25.3616,10000.0
2010-06-10 13:15:00,25.42,25.42,25.3,25.33,9500.0,25.3516,25.3516,25.2319,25.2619,9500.0
2010-06-10 13:20:00,25.3,25.31,25.29,25.29,5000.0,25.2319,25.2419,25.222,25.222,5000.0
2010-06-10 13:25:00,25.29,25.31,25.25,25.28,13400.0,25.222,25.2419,25.1821,25.212,13400.0
2010-06-10 13:30:00,25.28,25.29,25.24,25.28,14900.0,25.212,25.222,25.1721,25.212,14900.0
2010-06-10 13:35:00,25.27,25.34,25.25,25.34,5500.0,25.202,25.2718,25.1821,25.2718,5500.0
2010-06-10 13:40:00,25.33,25.38,25.31,25.37,3200.0,25.2619,25.3117,25.2419,25.3017,3200.0
2010-06-10 13:45:00,25.38,25.51,25.38,25.49,5000.0,25.3117,25.4414,25.3117,25.4214,5000.0
2010-06-10 13:50:00,25.51,25.58,25.51,25.56,5100.0,25.4414,25.5112,25.4414,25.4912,5100.0
2010-06-10 13:55:00,25.55,25.58,25.55,25.58,3900.0,25.4813,25.5112,25.4813,25.5112,3900.0
2010-06-10 14:00:00,25.59,25.68,25.59,25.67,5600.0,25.5212,25.6109,25.5212,25.6009,5600.0
2010-06-10 14:05:00,25.67,25.68,25.56,25.56,6200.0,25.6009,25.6109,25.4912,25.4912,6200.0
2010-06-10 14:10:00,25.58,25.62,25.58,25.59,2100.0,25.5112,25.5511,25.5112,25.5212,2100.0
2010-06-10 14:15:00,25.62,25.72,25.62,25.72,4000.0,25.5511,25.6508,25.5511,25.6508,4000.0
2010-06-10 14:20:00,25.73,25.74,25.67,25.69,7800.0,25.6608,25.6708,25.6009,25.6209,7800.0
2010-06-10 14:25:00,25.69,25.69,25.59,25.66,111100.0,25.6209,25.6209,25.5212,25.591,111100.0
2010-06-10 14:30:00,25.66,25.83,25.65,25.82,4000.0,25.591,25.7605,25.581,25.7505,4000.0
2010-06-10 14:35:00,25.81,25.84,25.8,25.82,3300.0,25.7406,25.7705,25.7306,25.7505,3300.0
2010-06-10 14:40:00,25.84,26.01,25.84,26.01,21100.0,25.7705,25.94,25.7705,25.94,21100.0
2010-06-10 14:45:00,26.03,26.06,25.99,26.02,3900.0,25.96,25.9899,25.9201,25.95,3900.0
2010-06-10 14:50:00,26.04,26.04,25.92,25.94,7100.0,25.9699,25.9699,25.8503,25.8702,7100.0
2010-06-10 14:55:00,25.94,25.94,25.88,25.89,4200.0,25.8702,25.8702,25.8104,25.8203,4200.0
2010-06-10 15:00:00,25.88,25.92,25.88,25.89,7300.0,25.8104,25.8503,25.8104,25.8203,7300.0
2010-06-10 15:05:00,25.89,25.93,25.88,25.92,5700.0,25.8203,25.8602,25.8104,25.8503,5700.0
2010-06-10 15:10:00,25.93,25.93,25.88,25.91,5400.0,25.8602,25.8602,25.8104,25.8403,5400.0
2010-06-10 15:15:00,25.92,25.99,25.88,25.99,7000.0,25.8503,25.9201,25.8104,25.9201,7000.0
2010-06-10 15:20:00,26.01,26.01,25.89,25.9,8600.0,25.94,25.94,25.8203,25.8303,8600.0
2010-06-10 15:25:00,25.9,25.91,25.88,25.9,5500.0,25.8303,25.8403,25.8104,25.8303,5500.0
2010-06-10 15:30:00,25.89,25.95,25.85,25.89,7800.0,25.8203,25.8802,25.7805,25.8203,7800.0
2010-06-10 15:35:00,25.89,25.95,25.88,25.89,8100.0,25.8203,25.8802,25.8104,25.8203,8100.0
2010-06-10 15:40:00,25.89,25.99,25.88,25.99,29300.0,25.8203,25.9201,25.8104,25.9201,29300.0
2010-06-10 15:45:00,25.97,26.0,25.92,26.0,16100.0,25.9001,25.9301,25.8503,25.9301,16100.0
2010-06-10 15:50:00,26.0,26.23,26.0,26.12,64900.0,25.9301,26.1594,25.9301,26.0497,64900.0
2010-06-10 15:55:00,26.14,26.23,26.02,26.15,58800.0,26.0697,26.1594,25.95,26.0796,58800.0
2010-06-11 09:30:00,25.98,26.12,25.34,25.8,16500.0,25.9101,26.0497,25.2718,25.7306,16500.0
2010-06-11 09:35:00,25.81,25.92,25.78,25.88,4500.0,25.7406,25.8503,25.7106,25.8104,4500.0
2010-06-11 09:40:00,25.87,26.12,25.85,26.1,3900.0,25.8004,26.0497,25.7805,26.0298,3900.0
2010-06-11 09:45:00,26.07,26.21,26.07,26.17,2600.0,25.9999,26.1395,25.9999,26.0996,2600.0
2010-06-11 09:50:00,26.17,26.3,26.16,26.24,5200.0,26.0996,26.2292,26.0896,26.1694,5200.0
2010-06-11 09:55:00,26.21,26.6,26.21,26.58,4800.0,26.1395,26.5284,26.1395,26.5085,4800.0
2010-06-11 10:00:00,26.63,26.67,26.59,26.67,5400.0,26.5584,26.5983,26.5185,26.5983,5400.0
2010-06-11 10:05:00,26.66,26.99,26.66,26.96,8700.0,26.5883,26.9174,26.5883,26.8875,8700.0
2010-06-11 10:10:00,27.0,27.04,26.9,26.9,4900.0,26.9274,26.9673,26.8276,26.8276,4900.0
2010-06-11 10:15:00,26.85,26.91,26.82,26.88,5200.0,26.7778,26.8376,26.7478,26.8077,5200.0
2010-06-11 10:20:00,26.89,27.02,26.89,26.92,3800.0,26.8177,26.9473,26.8177,26.8476,3800.0
2010-06-11 10:25:00,26.93,26.95,26.88,26.94,2400.0,26.8576,26.8775,26.8077,26.8675,2400.0
2010-06-11 10:30:00,26.91,27.0,26.85,26.88,2600.0,26.8376,26.9274,26.7778,26.8077,2600.0
2010-06-11 10:35:00,26.85,26.85,26.69,26.69,8600.0,26.7778,26.7778,26.6182,26.6182,8600.0
2010-06-11 10:40:00,26.72,26.76,26.67,26.68,38700.0,26.6481,26.688,26.5983,26.6082,38700.0
2010-06-11 10:45:00,26.66,26.7,26.61,26.64,7600.0,26.5883,26.6282,26.5384,26.5683,7600.0
2010-06-11 10:50:00,26.65,26.65,26.48,26.5,3400.0,26.5783,26.5783,26.4088,26.4287,3400.0
2010-06-11 10:55:00,26.51,26.51,26.39,26.42,5200.0,26.4387,26.4387,26.319,26.3489,5200.0
2010-06-11 11:00:00,26.41,26.47,26.34,26.47,6200.0,26.339,26.3988,26.2691,26.3988,6200.0
2010-06-11 11:05:00,26.45,26.45,26.4,26.45,4500.0,26.3788,26.3788,26.329,26.3788,4500.0
2010-06-11 11:10:00,26.46,26.49,26.45,26.49,3300.0,26.3888,26.4187,26.3788,26.4187,3300.0
2010-06-11 11:15:00,26.47,26.49,26.42,26.42,6900.0,26.3988,26.4187,26.3489,26.3489,6900.0
2010-06-11 11:20:00,26.4,26.45,26.38,26.38,7700.0,26.329,26.3788,26.309,26.309,7700.0
2010-06-11 11:25:00,26.36,26.41,26.34,26.41,3300.0,26.2891,26.339,26.2691,26.339,3300.0
2010-06-11 11:30:00,26.41,26.49,26.4,26.49,8400.0,26.339,26.4187,26.329,26.4187,8400.0
2010-06-11 11:35:00,26.5,26.5,26.45,26.45,3700.0,26.4287,26.4287,26.3788,26.3788,3700.0
2010-06-11 11:40:00,26.43,26.43,26.37,26.38,1700.0,26.3589,26.3589,26.2991,26.309,1700.0
2010-06-11 11:45:00,26.41,26.44,26.41,26.44,2400.0,26.339,26.3689,26.339,26.3689,2400.0
2010-06-11 11:50:00,26.44,26.52,26.44,26.51,3000.0,26.3689,26.4487,26.3689,26.4387,3000.0
2010-06-11 11:55:00,26.53,26.53,26.46,26.49,5400.0,26.4586,26.4586,26.3888,26.4187,5400.0
2010-06-11 12:00:00,26.48,26.5,26.47,26.48,2900.0,26.4088,26.4287,26.3988,26.4088,2900.0
2010-06-11 12:05:00,26.47,26.5,26.47,26.49,1500.0,26.3988,26.4287,26.3988,26.4187,1500.0
2010-06-11 12:10:00,26.54,26.54,26.47,26.5,2400.0,26.4686,26.4686,26.3988,26.4287,2400.0
2010-06-11 12:15:00,26.5,26.52,26.49,26.5,6900.0,26.4287,26.4487,26.4187,26.4287,6900.0
2010-06-11 12:20:00,26.5,26.51,26.49,26.49,3800.0,26.4287,26.4387,26.4187,26.4187,3800.0
2010-06-11 12:25:00,26.48,26.48,26.43,26.44,1500.0,26.4088,26.4088,26.3589,26.3689,1500.0
2010-06-11 12:30:00,26.49,26.49,26.4,26.41,4600.0,26.4187,26.4187,26.329,26.339,4600.0
2010-06-11 12:35:00,26.42,26.43,26.39,26.4,4500.0,26.3489,26.3589,26.319,26.329,4500.0
2010-06-11 12:40:00,26.4,26.44,26.39,26.43,6300.0,26.329,26.3689,26.319,26.3589,6300.0
2010-06-11 12:45:00,26.43,26.44,26.4,26.42,6300.0,26.3589,26.3689,26.329,26.3489,6300.0
2010-06-11 12:50:00,26.42,26.42,26.34,26.4,3900.0,26.3489,26.3489,26.2691,26.329,3900.0
2010-06-11 12:55:00,26.41,26.45,26.41,26.43,1900.0,26.339,26.3788,26.339,26.3589,1900.0
2010-06-11 13:00:00,26.48,26.52,26.46,26.5,4800.0,26.4088,26.4487,26.3888,26.4287,4800.0
2010-06-11 13:05:00,26.51,26.6,26.51,26.54,5000.0,26.4387,26.5284,26.4387,26.4686,5000.0
2010-06-11 13:10:00,26.53,26.57,26.52,26.56,5200.0,26.4586,26.4985,26.4487,26.4885,5200.0
2010-06-11 13:15:00,26.56,26.63,26.55,26.56,3100.0,26.4885,26.5584,26.4786,26.4885,3100.0
2010-06-11 13:20:00,26.55,26.56,26.5,26.52,2200.0,26.4786,26.4885,26.4287,26.4487,2200.0
2010-06-11 13:25:00,26.52,26.54,26.5,26.53,3400.0,26.4487,26.4686,26.4287,26.4586,3400.0
2010-06-11 13:30:00,26.54,26.54,26.51,26.52,1900.0,26.4686,26.4686,26.4387,26.4487,1900.0
2010-06-11 13:35:00,26.52,26.55,26.5,26.5,3400.0,26.4487,26.4786,26.4287,26.4287,3400.0
2010-06-11 13:40:00,26.5,26.5,26.41,26.41,2600.0,26.4287,26.4287,26.339,26.339,2600.0
2010-06-11 13:45:00,26.41,26.42,26.32,26.33,2000.0,26.339,26.3489,26.2492,26.2592,2000.0
2010-06-11 13:50:00,26.32,26.36,26.32,26.36,2200.0,26.2492,26.2891,26.2492,26.2891,2200.0
2010-06-11 13:55:00,26.37,26.5,26.37,26.49,1900.0,26.2991,26.4287,26.2991,26.4187,1900.0
2010-06-11 14:00:00,26.48,26.52,26.39,26.49,4800.0,26.4088,26.4487,26.319,26.4187,4800.0
2010-06-11 14:05:00,26.49,26.5,26.48,26.49,1400.0,26.4187,26.4287,26.4088,26.4187,1400.0
2010-06-11 14:10:00,26.5,26.52,26.46,26.46,1900.0,26.4287,26.4487,26.3888,26.3888,1900.0
2010-06-11 14:15:00,26.45,26.45,26.31,26.31,2700.0,26.3788,26.3788,26.2392,26.2392,2700.0
2010-06-11 14:20:00,26.3,26.31,26.23,26.24,3500.0,26.2292,26.2392,26.1594,26.1694,3500.0
2010-06-11 14:25:00,26.23,26.23,26.2,26.2,900.0,26.1594,26.1594,26.1295,26.1295,900.0
2010-06-11 14:30:00,26.21,26.24,26.21,26.22,6200.0,26.1395,26.1694,26.1395,26.1495,6200.0
2010-06-11 14:35:00,26.21,26.21,26.14,26.16,6200.0,26.1395,26.1395,26.0697,26.0896,6200.0
2010-06-11 14:40:00,26.15,26.15,26.1,26.13,2200.0,26.0796,26.0796,26.0298,26.0597,2200.0
2010-06-11 14:45:00,26.14,26.22,26.14,26.17,14800.0,26.0697,26.1495,26.0697,26.0996,14800.0
2010-06-11 14:50:00,26.18,26.19,26.16,26.17,8400.0,26.1096,26.1195,26.0896,26.0996,8400.0
2010-06-11 14:55:00,26.18,26.18,26.09,26.15,10000.0,26.1096,26.1096,26.0198,26.0796,10000.0
2010-06-11 15:00:00,26.15,26.19,26.15,26.18,2900.0,26.0796,26.1195,26.0796,26.1096,2900.0
2010-06-11 15:05:00,26.17,26.17,26.08,26.08,3500.0,26.0996,26.0996,26.0098,26.0098,3500.0
2010-06-11 15:10:00,26.06,26.14,26.04,26.14,4800.0,25.9899,26.0697,25.9699,26.0697,4800.0
2010-06-11 15:15:00,26.14,26.16,26.14,26.16,4700.0,26.0697,26.0896,26.0697,26.0896,4700.0
2010-06-11 15:20:00,26.15,26.17,26.14,26.17,4600.0,26.0796,26.0996,26.0697,26.0996,4600.0
2010-06-11 15:25:00,26.17,26.26,26.17,26.22,9900.0,26.0996,26.1894,26.0996,26.1495,9900.0
2010-06-11 15:30:00,26.22,26.27,26.19,26.25,11500.0,26.1495,26.1993,26.1195,26.1794,11500.0
2010-06-11 15:35:00,26.24,26.3,26.2,26.3,15600.0,26.1694,26.2292,26.1295,26.2292,15600.0
2010-06-11 15:40:00,26.32,26.44,26.32,26.41,15100.0,26.2492,26.3689,26.2492,26.339,15100.0
2010-06-11 15:45:00,26.41,26.41,26.33,26.37,21000.0,26.339,26.339,26.2592,26.2991,21000.0
2010-06-11 15:50:00,26.38,26.46,26.31,26.33,29400.0,26.309,26.3888,26.2392,26.2592,29400.0
2010-06-11 15:55:00,26.35,26.45,26.29,26.45,44600.0,26.2791,26.3788,26.2193,26.3788,44600.0
2010-06-14 09:30:00,26.61,27.13,26.43,26.85,8400.0,26.5384,27.057,26.3589,26.7778,8400.0
2010-06-14 09:35:00,26.74,26.84,26.59,26.68,13300.0,26.6681,26.7678,26.5185,26.6082,13300.0
2010-06-14 09:40:00,26.72,26.8,26.68,26.8,10300.0,26.6481,26.7279,26.6082,26.7279,10300.0
2010-06-14 09:45:00,26.79,26.8,26.71,26.8,5500.0,26.7179,26.7279,26.6381,26.7279,5500.0
2010-06-14 09:50:00,26.8,26.85,26.73,26.73,4300.0,26.7279,26.7778,26.6581,26.6581,4300.0
2010-06-14 09:55:00,26.73,26.76,26.7,26.76,3200.0,26.6581,26.688,26.6282,26.688,3200.0
2010-06-14 10:00:00,26.79,26.85,26.55,26.83,23800.0,26.7179,26.7778,26.4786,26.7578,23800.0
2010-06-14 10:05:00,26.84,26.84,26.7,26.72,7700.0,26.7678,26.7678,26.6282,26.6481,7700.0
2010-06-14 10:10:00,26.7,26.83,26.7,26.83,2000.0,26.6282,26.7578,26.6282,26.7578,2000.0
2010-06-14 10:15:00,26.85,26.86,26.84,26.85,10800.0,26.7778,26.7877,26.7678,26.7778,10800.0
2010-06-14 10:20:00,26.85,26.89,26.78,26.78,10100.0,26.7778,26.8177,26.708,26.708,10100.0
2010-06-14 10:25:00,26.82,26.85,26.82,26.85,7600.0,26.7478,26.7778,26.7478,26.7778,7600.0
2010-06-14 10:30:00,26.84,26.85,26.79,26.8,33400.0,26.7678,26.7778,26.7179,26.7279,33400.0
2010-06-14 10:35:00,26.8,26.83,26.79,26.81,12900.0,26.7279,26.7578,26.7179,26.7379,12900.0
2010-06-14 10:40:00,26.83,26.85,26.81,26.83,3800.0,26.7578,26.7778,26.7379,26.7578,3800.0
2010-06-14 10:45:00,26.83,26.85,26.82,26.84,9800.0,26.7578,26.7778,26.7478,26.7678,9800.0
2010-06-14 10:50:00,26.85,26.85,26.79,26.83,8900.0,26.7778,26.7778,26.7179,26.7578,8900.0
2010-06-14 10:55:00,26.82,26.9,26.82,26.9,5700.0,26.7478,26.8276,26.7478,26.8276,5700.0
2010-06-14 11:00:00,26.89,26.89,26.82,26.82,4200.0,26.8177,26.8177,26.7478,26.7478,4200.0
2010-06-14 11:05:00,26.83,26.93,26.83,26.89,10000.0,26.7578,26.8576,26.7578,26.8177,10000.0
2010-06-14 11:10:00,26.89,26.9,26.82,26.9,11900.0,26.8177,26.8276,26.7478,26.8276,11900.0
2010-06-14 11:15:00,26.9,26.9,26.86,26.9,4800.0,26.8276,26.8276,26.7877,26.8276,4800.0
2010-06-14 11:20:00,26.9,27.0,26.9,27.0,6300.0,26.8276,26.9274,26.8276,26.9274,6300.0
2010-06-14 11:25:00,27.0,27.01,26.98,26.99,3000.0,26.9274,26.9373,26.9074,26.9174,3000.0
2010-06-14 11:30:00,26.97,26.99,26.95,26.99,1700.0,26.8974,26.9174,26.8775,26.9174,1700.0
2010-06-14 11:35:00,26.98,27.01,26.98,27.0,4200.0,26.9074,26.9373,26.9074,26.9274,4200.0
2010-06-14 11:40:00,26.99,27.05,26.97,27.04,4400.0,26.9174,26.9772,26.8974,26.9673,4400.0
2010-06-14 11:45:00,27.02,27.07,27.0,27.0,4300.0,26.9473,26.9972,26.9274,26.9274,4300.0
2010-06-14 11:50:00,27.0,27.02,26.98,27.01,4700.0,26.9274,26.9473,26.9074,26.9373,4700.0
2010-06-14 11:55:00,27.01,27.08,27.01,27.08,2500.0,26.9373,27.0071,26.9373,27.0071,2500.0
2010-06-14 12:00:00,27.09,27.09,26.97,26.97,13000.0,27.0171,27.0171,26.8974,26.8974,13000.0
2010-06-14 12:05:00,26.95,26.99,26.93,26.96,4500.0,26.8775,26.9174,26.8576,26.8875,4500.0
2010-06-14 12:10:00,26.98,27.02,26.96,27.0,4200.0,26.9074,26.9473,26.8875,26.9274,4200.0
2010-06-14 12:15:00,27.0,27.02,26.91,26.91,3200.0,26.9274,26.9473,26.8376,26.8376,3200.0
2010-06-14 12:20:00,26.9,26.99,26.87,26.91,21600.0,26.8276,26.9174,26.7977,26.8376,21600.0
2010-06-14 12:25:00,26.9,26.96,26.87,26.95,8100.0,26.8276,26.8875,26.7977,26.8775,8100.0
2010-06-14 12:30:00,26.96,26.99,26.87,26.87,20800.0,26.8875,26.9174,26.7977,26.7977,20800.0
2010-06-14 12:35:00,26.86,26.93,26.86,26.88,1800.0,26.7877,26.8576,26.7877,26.8077,1800.0
2010-06-14 12:40:00,26.89,26.9,26.87,26.9,800.0,26.8177,26.8276,26.7977,26.8276,800.0
2010-06-14 12:45:00,26.91,26.93,26.89,26.89,3600.0,26.8376,26.8576,26.8177,26.8177,3600.0
2010-06-14 12:50:00,26.87,26.92,26.87,26.92,1100.0,26.7977,26.8476,26.7977,26.8476,1100.0
2010-06-14 12:55:00,26.9,26.91,26.83,26.84,3700.0,26.8276,26.8376,26.7578,26.7678,3700.0
2010-06-14 13:00:00,26.84,26.93,26.84,26.9,4800.0,26.7678,26.8576,26.7678,26.8276,4800.0
2010-06-14 13:05:00,26.92,26.97,26.89,26.93,5400.0,26.8476,26.8974,26.8177,26.8576,5400.0
2010-06-14 13:10:00,26.94,27.02,26.9,26.94,15400.0,26.8675,26.9473,26.8276,26.8675,15400.0
2010-06-14 13:15:00,26.93,27.03,26.93,27.01,1700.0,26.8576,26.9573,26.8576,26.9373,1700.0
2010-06-14 13:20:00,27.0,27.02,26.96,26.99,3600.0,26.9274,26.9473,26.8875,26.9174,3600.0
2010-06-14 13:25:00,26.99,27.0,26.94,26.95,6800.0,26.9174,26.9274,26.8675,26.8775,6800.0
2010-06-14 13:30:00,26.95,26.99,26.94,26.98,1400.0,26.8775,26.9174,26.8675,26.9074,1400.0
2010-06-14 13:35:00,26.97,27.04,26.97,27.0,13800.0,26.8974,26.9673,26.8974,26.9274,13800.0
2010-06-14 13:40:00,27.0,27.02,26.97,26.97,2800.0,26.9274,26.9473,26.8974,26.8974,2800.0
2010-06-14 13:45:00,26.98,27.0,26.96,26.97,3200.0,26.9074,26.9274,26.8875,26.8974,3200.0
2010-06-14 13:50:00,26.9,26.91,26.86,26.88,1800.0,26.8276,26.8376,26.7877,26.8077,1800.0
2010-06-14 13:55:00,26.86,26.89,26.8,26.8,2900.0,26.7877,26.8177,26.7279,26.7279,2900.0
2010-06-14 14:00:00,26.78,26.81,26.76,26.81,2100.0,26.708,26.7379,26.688,26.7379,2100.0
2010-06-14 14:05:00,26.84,26.86,26.75,26.79,2900.0,26.7678,26.7877,26.678,26.7179,2900.0
2010-06-14 14:10:00,26.85,26.89,26.85,26.87,1800.0,26.7778,26.8177,26.7778,26.7977,1800.0
2010-06-14 14:15:00,26.85,26.85,26.66,26.7,4600.0,26.7778,26.7778,26.5883,26.6282,4600.0
2010-06-14 14:20:00,26.74,26.74,26.66,26.72,2800.0,26.6681,26.6681,26.5883,26.6481,2800.0
2010-06-14 14:25:00,26.74,26.74,26.73,26.73,200.0,26.6681,26.6681,26.6581,26.6581,200.0
2010-06-14 14:30:00,26.77,26.77,26.62,26.64,3600.0,26.698,26.698,26.5484,26.5683,3600.0
2010-06-14 14:35:00,26.64,26.64,26.58,26.6,2900.0,26.5683,26.5683,26.5085,26.5284,2900.0
2010-06-14 14:40:00,26.61,26.73,26.6,26.71,2500.0,26.5384,26.6581,26.5284,26.6381,2500.0
2010-06-14 14:45:00,26.71,26.87,26.71,26.87,3000.0,26.6381,26.7977,26.6381,26.7977,3000.0
2010-06-14 14:50:00,26.85,26.94,26.84,26.94,3800.0,26.7778,26.8675,26.7678,26.8675,3800.0
2010-06-14 14:55:00,26.92,26.92,26.85,26.85,3200.0,26.8476,26.8476,26.7778,26.7778,3200.0
2010-06-14 15:00:00,26.87,26.95,26.86,26.89,6500.0,26.7977,26.8775,26.7877,26.8177,6500.0
2010-06-14 15:05:00,26.87,26.89,26.83,26.89,6200.0,26.7977,26.8177,26.7578,26.8177,6200.0
2010-06-14 15:10:00,26.88,26.89,26.83,26.84,4100.0,26.8077,26.8177,26.7578,26.7678,4100.0
2010-06-14 15:15:00,26.84,26.97,26.84,26.94,5600.0,26.7678,26.8974,26.7678,26.8675,5600.0
2010-06-14 15:20:00,26.95,26.95,26.83,26.85,6700.0,26.8775,26.8775,26.7578,26.7778,6700.0
2010-06-14 15:25:00,26.85,26.91,26.81,26.91,7700.0,26.7778,26.8376,26.7379,26.8376,7700.0
2010-06-14 15:30:00,26.91,26.91,26.79,26.79,6500.0,26.8376,26.8376,26.7179,26.7179,6500.0
2010-06-14 15:35:00,26.79,26.79,26.65,26.69,11700.0,26.7179,26.7179,26.5783,26.6182,11700.0
2010-06-14 15:40:00,26.7,26.78,26.65,26.76,10200.0,26.6282,26.708,26.5783,26.688,10200.0
2010-06-14 15:45:00,26.75,26.77,26.61,26.63,15700.0,26.678,26.698,26.5384,26.5584,15700.0
2010-06-14 15:50:00,26.63,26.68,26.58,26.67,20500.0,26.5584,26.6082,26.5085,26.5983,20500.0
2010-06-14 15:55:00,26.68,26.69,26.58,26.61,22800.0,26.6082,26.6182,26.5085,26.5384,22800.0
2010-06-15 09:30:00,26.76,26.8,26.57,26.76,4500.0,26.688,26.7279,26.4985,26.688,4500.0
2010-06-15 09:35:00,26.81,26.99,26.61,26.99,5700.0,26.7379,26.9174,26.5384,26.9174,5700.0
2010-06-15 09:40:00,26.9,26.97,26.9,26.93,1800.0,26.8276,26.8974,26.8276,26.8576,1800.0
2010-06-15 09:45:00,26.99,27.15,26.99,27.06,5800.0,26.9174,27.077,26.9174,26.9872,5800.0
2010-06-15 09:50:00,27.06,27.15,27.06,27.14,1800.0,26.9872,27.077,26.9872,27.067,1800.0
2010-06-15 09:55:00,27.14,27.56,27.14,27.45,36100.0,27.067,27.4859,27.067,27.3762,36100.0
2010-06-15 10:00:00,27.44,27.44,27.34,27.38,17600.0,27.3662,27.3662,27.2664,27.3063,17600.0
2010-06-15 10:05:00,27.35,27.39,27.26,27.29,4900.0,27.2764,27.3163,27.1867,27.2166,4900.0
2010-06-15 10:10:00,27.29,27.32,27.26,27.26,2500.0,27.2166,27.2465,27.1867,27.1867,2500.0
2010-06-15 10:15:00,27.28,27.34,27.27,27.3,11500.0,27.2066,27.2664,27.1966,27.2266,11500.0
2010-06-15 10:20:00,27.3,27.37,27.27,27.29,11200.0,27.2266,27.2964,27.1966,27.2166,11200.0
2010-06-15 10:25:00,27.3,27.35,27.21,27.21,5900.0,27.2266,27.2764,27.1368,27.1368,5900.0
2010-06-15 10:30:00,27.24,27.28,27.24,27.25,3300.0,27.1667,27.2066,27.1667,27.1767,3300.0
2010-06-15 10:35:00,27.24,27.35,27.24,27.27,3800.0,27.1667,27.2764,27.1667,27.1966,3800.0
2010-06-15 10:40:00,27.27,27.33,27.25,27.31,7400.0,27.1966,27.2565,27.1767,27.2365,7400.0
2010-06-15 10:45:00,27.31,27.34,27.25,27.32,10300.0,27.2365,27.2664,27.1767,27.2465,10300.0
2010-06-15 10:50:00,27.32,27.34,27.27,27.33,7000.0,27.2465,27.2664,27.1966,27.2565,7000.0
2010-06-15 10:55:00,27.3,27.3,27.28,27.29,1600.0,27.2266,27.2266,27.2066,27.2166,1600.0
2010-06-15 11:00:00,27.29,27.32,27.29,27.29,8000.0,27.2166,27.2465,27.2166,27.2166,8000.0
2010-06-15 11:05:00,27.3,27.31,27.26,27.28,2200.0,27.2266,27.2365,27.1867,27.2066,2200.0
2010-06-15 11:10:00,27.26,27.28,27.24,27.26,1300.0,27.1867,27.2066,27.1667,27.1867,1300.0
2010-06-15 11:15:00,27.27,27.31,27.27,27.31,2100.0,27.1966,27.2365,27.1966,27.2365,2100.0
2010-06-15 11:20:00,27.31,27.33,27.3,27.32,9100.0,27.2365,27.2565,27.2266,27.2465,9100.0
2010-06-15 11:25:00,27.31,27.32,27.26,27.26,3800.0,27.2365,27.2465,27.1867,27.1867,3800.0
2010-06-15 11:30:00,27.26,27.26,27.2,27.2,3700.0,27.1867,27.1867,27.1268,27.1268,3700.0
2010-06-15 11:35:00,27.21,27.21,27.18,27.2,7600.0,27.1368,27.1368,27.1069,27.1268,7600.0
2010-06-15 11:40:00,27.22,27.22,27.17,27.18,2300.0,27.1468,27.1468,27.0969,27.1069,2300.0
2010-06-15 11:45:00,27.18,27.18,27.17,27.18,500.0,27.1069,27.1069,27.0969,27.1069,500.0
2010-06-15 11:50:00,27.17,27.21,27.17,27.2,6400.0,27.0969,27.1368,27.0969,27.1268,6400.0
2010-06-15 11:55:00,27.2,27.22,27.19,27.2,2600.0,27.1268,27.1468,27.1169,27.1268,2600.0
2010-06-15 12:00:00,27.2,27.22,27.19,27.2,4400.0,27.1268,27.1468,27.1169,27.1268,4400.0
2010-06-15 12:05:00,27.2,27.2,27.14,27.15,3000.0,27.1268,27.1268,27.067,27.077,3000.0
2010-06-15 12:10:00,27.15,27.2,27.12,27.2,4800.0,27.077,27.1268,27.047,27.1268,4800.0
2010-06-15 12:15:00,27.19,27.19,27.17,27.18,1300.0,27.1169,27.1169,27.0969,27.1069,1300.0
2010-06-15 12:20:00,27.18,27.2,27.16,27.16,2900.0,27.1069,27.1268,27.0869,27.0869,2900.0
2010-06-15 12:25:00,27.16,27.16,27.12,27.13,2800.0,27.0869,27.0869,27.047,27.057,2800.0
2010-06-15 12:30:00,27.12,27.16,27.11,27.16,2100.0,27.047,27.0869,27.0371,27.0869,2100.0
2010-06-15 12:35:00,27.18,27.19,27.06,27.06,2500.0,27.1069,27.1169,26.9872,26.9872,2500.0
2010-06-15 12:40:00,27.1,27.11,27.08,27.08,800.0,27.0271,27.0371,27.0071,27.0071,800.0
2010-06-15 12:45:00,27.1,27.19,27.09,27.13,15400.0,27.0271,27.1169,27.0171,27.057,15400.0
2010-06-15 12:50:00,27.11,27.14,27.08,27.08,2000.0,27.0371,27.067,27.0071,27.0071,2000.0
2010-06-15 12:55:00,27.1,27.2,27.08,27.13,5700.0,27.0271,27.1268,27.0071,27.057,5700.0
2010-06-15 13:00:00,27.14,27.18,27.05,27.14,16000.0,27.067,27.1069,26.9772,27.067,16000.0
2010-06-15 13:05:00,27.15,27.15,27.0,27.01,4700.0,27.077,27.077,26.9274,26.9373,4700.0
2010-06-15 13:10:00,27.1,27.11,27.05,27.05,2100.0,27.0271,27.0371,26.9772,26.9772,2100.0
2010-06-15 13:15:00,27.04,27.15,27.04,27.15,1000.0,26.9673,27.077,26.9673,27.077,1000.0
2010-06-15 13:20:00,27.18,27.2,27.16,27.16,2600.0,27.1069,27.1268,27.0869,27.0869,2600.0
2010-06-15 13:25:00,27.18,27.18,27.16,27.16,2000.0,27.1069,27.1069,27.0869,27.0869,2000.0
2010-06-15 13:30:00,27.16,27.2,27.16,27.18,1100.0,27.0869,27.1268,27.0869,27.1069,1100.0
2010-06-15 13:35:00,27.16,27.18,27.16,27.18,1200.0,27.0869,27.1069,27.0869,27.1069,1200.0
2010-06-15 13:40:00,27.19,27.19,27.16,27.16,1100.0,27.1169,27.1169,27.0869,27.0869,1100.0
2010-06-15 13:45:00,27.17,27.19,27.12,27.12,3100.0,27.0969,27.1169,27.047,27.047,3100.0
2010-06-15 13:50:00,27.11,27.12,27.07,27.07,5500.0,27.0371,27.047,26.9972,26.9972,5500.0
2010-06-15 13:55:00,27.11,27.14,27.08,27.13,1700.0,27.0371,27.067,27.0071,27.057,1700.0
2010-06-15 14:00:00,27.15,27.2,27.14,27.19,3900.0,27.077,27.1268,27.067,27.1169,3900.0
2010-06-15 14:05:00,27.17,27.21,27.16,27.2,3800.0,27.0969,27.1368,27.0869,27.1268,3800.0
2010-06-15 14:10:00,27.2,27.25,27.2,27.25,5900.0,27.1268,27.1767,27.1268,27.1767,5900.0
2010-06-15 14:15:00,27.31,27.4,27.31,27.4,5200.0,27.2365,27.3263,27.2365,27.3263,5200.0
2010-06-15 14:20:00,27.4,27.43,27.37,27.37,6900.0,27.3263,27.3562,27.2964,27.2964,6900.0
2010-06-15 14:25:00,27.39,27.39,27.35,27.36,1300.0,27.3163,27.3163,27.2764,27.2864,1300.0
2010-06-15 14:30:00,27.39,27.4,27.35,27.35,3000.0,27.3163,27.3263,27.2764,27.2764,3000.0
2010-06-15 14:35:00,27.35,27.36,27.34,27.35,1900.0,27.2764,27.2864,27.2664,27.2764,1900.0
2010-06-15 14:40:00,27.34,27.36,27.31,27.33,2700.0,27.2664,27.2864,27.2365,27.2565,2700.0
2010-06-15 14:45:00,27.33,27.34,27.29,27.3,2000.0,27.2565,27.2664,27.2166,27.2266,2000.0
2010-06-15 14:50:00,27.3,27.34,27.29,27.3,3100.0,27.2266,27.2664,27.2166,27.2266,3100.0
2010-06-15 14:55:00,27.27,27.28,27.26,27.27,1700.0,27.1966,27.2066,27.1867,27.1966,1700.0
2010-06-15 15:00:00,27.27,27.31,27.26,27.27,3100.0,27.1966,27.2365,27.1867,27.1966,3100.0
2010-06-15 15:05:00,27.27,27.31,27.24,27.24,11300.0,27.1966,27.2365,27.1667,27.1667,11300.0
2010-06-15 15:10:00,27.24,27.26,27.23,27.26,5200.0,27.1667,27.1867,27.1567,27.1867,5200.0
2010-06-15 15:15:00,27.26,27.34,27.26,27.32,9300.0,27.1867,27.2664,27.1867,27.2465,9300.0
2010-06-15 15:20:00,27.32,27.36,27.31,27.36,11800.0,27.2465,27.2864,27.2365,27.2864,11800.0
2010-06-15 15:25:00,27.35,27.36,27.32,27.33,6000.0,27.2764,27.2864,27.2465,27.2565,6000.0
2010-06-15 15:30:00,27.33,27.33,27.26,27.3,4800.0,27.2565,27.2565,27.1867,27.2266,4800.0
2010-06-15 15:35:00,27.31,27.36,27.3,27.3,18100.0,27.2365,27.2864,27.2266,27.2266,18100.0
2010-06-15 15:40:00,27.32,27.36,27.3,27.36,12700.0,27.2465,27.2864,27.2266,27.2864,12700.0
2010-06-15 15:45:00,27.35,27.43,27.34,27.43,16900.0,27.2764,27.3562,27.2664,27.3562,16900.0
2010-06-15 15:50:00,27.43,27.56,27.43,27.56,24200.0,27.3562,27.4859,27.3562,27.4859,24200.0
2010-06-15 15:55:00,27.56,27.56,27.41,27.44,24600.0,27.4859,27.4859,27.3363,27.3662,24600.0
2010-06-16 09:30:00,27.25,27.5,27.19,27.5,6100.0,27.1767,27.426,27.1169,27.426,6100.0
2010-06-16 09:35:00,27.49,27.52,27.43,27.45,4000.0,27.416,27.446,27.3562,27.3762,4000.0
2010-06-16 09:40:00,27.5,27.53,27.44,27.52,5000.0,27.426,27.4559,27.3662,27.446,5000.0
2010-06-16 09:45:00,27.52,27.52,27.44,27.47,4700.0,27.446,27.446,27.3662,27.3961,4700.0
2010-06-16 09:50:00,27.44,27.45,27.29,27.31,3600.0,27.3662,27.3762,27.2166,27.2365,3600.0
2010-06-16 09:55:00,27.35,27.44,27.35,27.42,3000.0,27.2764,27.3662,27.2764,27.3462,3000.0
2010-06-16 10:00:00,27.45,27.46,27.44,27.46,1900.0,27.3762,27.3861,27.3662,27.3861,1900.0
2010-06-16 10:05:00,27.45,27.45,27.43,27.45,3600.0,27.3762,27.3762,27.3562,27.3762,3600.0
2010-06-16 10:10:00,27.44,27.46,27.42,27.46,2000.0,27.3662,27.3861,27.3462,27.3861,2000.0
2010-06-16 10:15:00,27.46,27.5,27.46,27.5,1500.0,27.3861,27.426,27.3861,27.426,1500.0
2010-06-16 10:20:00,27.5,27.5,27.45,27.48,3600.0,27.426,27.426,27.3762,27.4061,3600.0
2010-06-16 10:25:00,27.47,27.49,27.43,27.49,2100.0,27.3961,27.416,27.3562,27.416,2100.0
2010-06-16 10:30:00,27.48,27.48,27.41,27.46,4000.0,27.4061,27.4061,27.3363,27.3861,4000.0
2010-06-16 10:35:00,27.47,27.52,27.47,27.5,30000.0,27.3961,27.446,27.3961,27.426,30000.0
2010-06-16 10:40:00,27.49,27.54,27.48,27.51,13600.0,27.416,27.4659,27.4061,27.436,13600.0
2010-06-16 10:45:00,27.5,27.52,27.49,27.49,1500.0,27.426,27.446,27.416,27.416,1500.0
2010-06-16 10:50:00,27.5,27.63,27.5,27.61,3400.0,27.426,27.5557,27.426,27.5357,3400.0
2010-06-16 10:55:00,27.65,27.72,27.65,27.7,5100.0,27.5756,27.6454,27.5756,27.6255,5100.0
2010-06-16 11:00:00,27.68,27.69,27.59,27.6,8100.0,27.6055,27.6155,27.5158,27.5257,8100.0
2010-06-16 11:05:00,27.6,27.62,27.52,27.53,12000.0,27.5257,27.5457,27.446,27.4559,12000.0
2010-06-16 11:10:00,27.51,27.58,27.5,27.5,7100.0,27.436,27.5058,27.426,27.426,7100.0
2010-06-16 11:15:00,27.5,27.52,27.48,27.48,5300.0,27.426,27.446,27.4061,27.4061,5300.0
2010-06-16 11:20:00,27.48,27.48,27.4,27.4,9800.0,27.4061,27.4061,27.3263,27.3263,9800.0
2010-06-16 11:25:00,27.39,27.45,27.34,27.37,9700.0,27.3163,27.3762,27.2664,27.2964,9700.0
2010-06-16 11:30:00,27.39,27.39,27.39,27.39,300.0,27.3163,27.3163,27.3163,27.3163,300.0
2010-06-16 11:35:00,27.4,27.41,27.37,27.41,2000.0,27.3263,27.3363,27.2964,27.3363,2000.0
2010-06-16 11:40:00,27.39,27.41,27.35,27.38,4800.0,27.3163,27.3363,27.2764,27.3063,4800.0
2010-06-16 11:45:00,27.39,27.39,27.31,27.31,1900.0,27.3163,27.3163,27.2365,27.2365,1900.0
2010-06-16 11:50:00,27.32,27.44,27.32,27.43,2900.0,27.2465,27.3662,27.2465,27.3562,2900.0
2010-06-16 11:55:00,27.43,27.43,27.38,27.39,2400.0,27.3562,27.3562,27.3063,27.3163,2400.0
2010-06-16 12:00:00,27.4,27.52,27.37,27.49,8600.0,27.3263,27.446,27.2964,27.416,8600.0
2010-06-16 12:05:00,27.48,27.49,27.41,27.41,4100.0,27.4061,27.416,27.3363,27.3363,4100.0
2010-06-16 12:10:00,27.4,27.4,27.35,27.35,2200.0,27.3263,27.3263,27.2764,27.2764,2200.0
2010-06-16 12:15:00,27.36,27.4,27.34,27.39,3200.0,27.2864,27.3263,27.2664,27.3163,3200.0
2010-06-16 12:20:00,27.4,27.41,27.39,27.4,5800.0,27.3263,27.3363,27.3163,27.3263,5800.0
2010-06-16 12:25:00,27.38,27.39,27.37,27.37,1200.0,27.3063,27.3163,27.2964,27.2964,1200.0
2010-06-16 12:30:00,27.38,27.38,27.37,27.37,3200.0,27.3063,27.3063,27.2964,27.2964,3200.0
2010-06-16 12:35:00,27.36,27.41,27.36,27.41,1300.0,27.2864,27.3363,27.2864,27.3363,1300.0
2010-06-16 12:40:00,27.39,27.39,27.36,27.36,1200.0,27.3163,27.3163,27.2864,27.2864,1200.0
2010-06-16 12:45:00,27.36,27.36,27.34,27.36,500.0,27.2864,27.2864,27.2664,27.2864,500.0
2010-06-16 12:50:00,27.34,27.35,27.32,27.35,1500.0,27.2664,27.2764,27.2465,27.2764,1500.0
2010-06-16 12:55:00,27.38,27.41,27.38,27.4,2800.0,27.3063,27.3363,27.3063,27.3263,2800.0
2010-06-16 13:00:00,27.4,27.41,27.37,27.39,6900.0,27.3263,27.3363,27.2964,27.3163,6900.0
2010-06-16 13:05:00,27.4,27.45,27.39,27.43,5800.0,27.3263,27.3762,27.3163,27.3562,5800.0
2010-06-16 13:10:00,27.42,27.44,27.35,27.39,7000.0,27.3462,27.3662,27.2764,27.3163,7000.0
2010-06-16 13:15:00,27.39,27.4,27.37,27.37,4000.0,27.3163,27.3263,27.2964,27.2964,4000.0
2010-06-16 13:20:00,27.38,27.46,27.38,27.44,6600.0,27.3063,27.3861,27.3063,27.3662,6600.0
2010-06-16 13:25:00,27.44,27.45,27.42,27.42,4700.0,27.3662,27.3762,27.3462,27.3462,4700.0
2010-06-16 13:30:00,27.42,27.42,27.39,27.42,2700.0,27.3462,27.3462,27.3163,27.3462,2700.0
2010-06-16 13:35:00,27.42,27.42,27.4,27.4,2600.0,27.3462,27.3462,27.3263,27.3263,2600.0
2010-06-16 13:40:00,27.4,27.42,27.4,27.42,600.0,27.3263,27.3462,27.3263,27.3462,600.0
2010-06-16 13:45:00,27.41,27.41,27.36,27.36,6200.0,27.3363,27.3363,27.2864,27.2864,6200.0
2010-06-16 13:50:00,27.37,27.43,27.37,27.42,4600.0,27.2964,27.3562,27.2964,27.3462,4600.0
2010-06-16 13:55:00,27.43,27.43,27.41,27.42,4000.0,27.3562,27.3562,27.3363,27.3462,4000.0
2010-06-16 14:00:00,27.41,27.45,27.4,27.45,7900.0,27.3363,27.3762,27.3263,27.3762,7900.0
2010-06-16 14:05:00,27.45,27.46,27.43,27.44,4500.0,27.3762,27.3861,27.3562,27.3662,4500.0
2010-06-16 14:10:00,27.44,27.46,27.42,27.43,3000.0,27.3662,27.3861,27.3462,27.3562,3000.0
2010-06-16 14:15:00,27.44,27.45,27.44,27.44,1100.0,27.3662,27.3762,27.3662,27.3662,1100.0
2010-06-16 14:20:00,27.43,27.48,27.43,27.48,2800.0,27.3562,27.4061,27.3562,27.4061,2800.0
2010-06-16 14:25:00,27.46,27.48,27.45,27.46,1600.0,27.3861,27.4061,27.3762,27.3861,1600.0
2010-06-16 14:30:00,27.45,27.49,27.45,27.46,5000.0,27.3762,27.416,27.3762,27.3861,5000.0
2010-06-16 14:35:00,27.46,27.46,27.44,27.44,1600.0,27.3861,27.3861,27.3662,27.3662,1600.0
2010-06-16 14:40:00,27.44,27.45,27.4,27.45,4300.0,27.3662,27.3762,27.3263,27.3762,4300.0
2010-06-16 14:45:00,27.44,27.44,27.37,27.41,3300.0,27.3662,27.3662,27.2964,27.3363,3300.0
2010-06-16 14:50:00,27.42,27.45,27.38,27.41,2900.0,27.3462,27.3762,27.3063,27.3363,2900.0
2010-06-16 14:55:00,27.42,27.42,27.37,27.41,2300.0,27.3462,27.3462,27.2964,27.3363,2300.0
2010-06-16 15:00:00,27.38,27.39,27.28,27.32,4900.0,27.3063,27.3163,27.2066,27.2465,4900.0
2010-06-16 15:05:00,27.3,27.33,27.28,27.29,3300.0,27.2266,27.2565,27.2066,27.2166,3300.0
2010-06-16 15:10:00,27.29,27.33,27.28,27.31,2600.0,27.2166,27.2565,27.2066,27.2365,2600.0
2010-06-16 15:15:00,27.3,27.3,27.16,27.16,4100.0,27.2266,27.2266,27.0869,27.0869,4100.0
2010-06-16 15:20:00,27.16,27.16,27.08,27.1,4600.0,27.0869,27.0869,27.0071,27.0271,4600.0
2010-06-16 15:25:00,27.09,27.15,27.08,27.12,9200.0,27.0171,27.077,27.0071,27.047,9200.0
2010-06-16 15:30:00,27.1,27.11,27.07,27.09,8800.0,27.0271,27.0371,26.9972,27.0171,8800.0
2010-06-16 15:35:00,27.08,27.17,27.08,27.17,11600.0,27.0071,27.0969,27.0071,27.0969,11600.0
2010-06-16 15:40:00,27.17,27.17,27.09,27.11,8800.0,27.0969,27.0969,27.0171,27.0371,8800.0
2010-06-16 15:45:00,27.12,27.17,27.08,27.09,13800.0,27.047,27.0969,27.0071,27.0171,13800.0
2010-06-16 15:50:00,27.09,27.15,27.06,27.06,17700.0,27.0171,27.077,26.9872,26.9872,17700.0
2010-06-16 15:55:00,27.06,27.09,27.04,27.05,25700.0,26.9872,27.0171,26.9673,26.9772,25700.0
2010-06-17 09:30:00,27.08,27.1,26.91,27.1,17200.0,27.0071,27.0271,26.8376,27.0271,17200.0
2010-06-17 09:35:00,27.16,27.17,26.86,26.86,12000.0,27.0869,27.0969,26.7877,26.7877,12000.0
2010-06-17 09:40:00,26.87,27.0,26.85,26.93,8100.0,26.7977,26.9274,26.7778,26.8576,8100.0
2010-06-17 09:45:00,26.89,26.94,26.75,26.76,16700.0,26.8177,26.8675,26.678,26.688,16700.0
2010-06-17 09:50:00,26.76,26.85,26.76,26.8,10700.0,26.688,26.7778,26.688,26.7279,10700.0
2010-06-17 09:55:00,26.78,26.84,26.76,26.8,17500.0,26.708,26.7678,26.688,26.7279,17500.0
2010-06-17 10:00:00,26.81,26.81,26.56,26.7,8200.0,26.7379,26.7379,26.4885,26.6282,8200.0
2010-06-17 10:05:00,26.74,26.79,26.68,26.68,3600.0,26.6681,26.7179,26.6082,26.6082,3600.0
2010-06-17 10:10:00,26.66,26.66,26.49,26.52,3000.0,26.5883,26.5883,26.4187,26.4487,3000.0
2010-06-17 10:15:00,26.56,26.58,26.51,26.58,3600.0,26.4885,26.5085,26.4387,26.5085,3600.0
2010-06-17 10:20:00,26.56,26.57,26.52,26.54,3900.0,26.4885,26.4985,26.4487,26.4686,3900.0
2010-06-17 10:25:00,26.54,26.54,26.41,26.43,3000.0,26.4686,26.4686,26.339,26.3589,3000.0
2010-06-17 10:30:00,26.43,26.43,26.36,26.37,4800.0,26.3589,26.3589,26.2891,26.2991,4800.0
2010-06-17 10:35:00,26.36,26.37,26.28,26.37,5500.0,26.2891,26.2991,26.2093,26.2991,5500.0
2010-06-17 10:40:00,26.33,26.37,26.3,26.3,6700.0,26.2592,26.2991,26.2292,26.2292,6700.0
2010-06-17 10:45:00,26.3,26.3,26.22,26.27,6800.0,26.2292,26.2292,26.1495,26.1993,6800.0
2010-06-17 10:50:00,26.3,26.34,26.27,26.28,5000.0,26.2292,26.2691,26.1993,26.2093,5000.0
2010-06-17 10:55:00,26.28,26.37,26.28,26.37,9900.0,26.2093,26.2991,26.2093,26.2991,9900.0
2010-06-17 11:00:00,26.37,26.37,26.24,26.36,8800.0,26.2991,26.2991,26.1694,26.2891,8800.0
2010-06-17 11:05:00,26.36,26.38,26.3,26.31,3700.0,26.2891,26.309,26.2292,26.2392,3700.0
2010-06-17 11:10:00,26.31,26.37,26.3,26.36,3900.0,26.2392,26.2991,26.2292,26.2891,3900.0
2010-06-17 11:15:00,26.36,26.37,26.27,26.27,8700.0,26.2891,26.2991,26.1993,26.1993,8700.0
2010-06-17 11:20:00,26.27,26.28,26.24,26.28,4700.0,26.1993,26.2093,26.1694,26.2093,4700.0
2010-06-17 11:25:00,26.28,26.31,26.27,26.3,3100.0,26.2093,26.2392,26.1993,26.2292,3100.0
2010-06-17 11:30:00,26.32,26.33,26.28,26.32,3900.0,26.2492,26.2592,26.2093,26.2492,3900.0
2010-06-17 11:35:00,26.36,26.5,26.36,26.49,11000.0,26.2891,26.4287,26.2891,26.4187,11000.0
2010-06-17 11:40:00,26.5,26.6,26.48,26.59,2900.0,26.4287,26.5284,26.4088,26.5185,2900.0
2010-06-17 11:45:00,26.58,26.61,26.56,26.6,8500.0,26.5085,26.5384,26.4885,26.5284,8500.0
2010-06-17 11:50:00,26.61,26.61,26.58,26.59,5400.0,26.5384,26.5384,26.5085,26.5185,5400.0
2010-06-17 11:55:00,26.6,26.62,26.57,26.57,6900.0,26.5284,26.5484,26.4985,26.4985,6900.0
2010-06-17 12:00:00,26.54,26.54,26.42,26.42,1900.0,26.4686,26.4686,26.3489,26.3489,1900.0
2010-06-17 12:05:00,26.41,26.45,26.37,26.43,4200.0,26.339,26.3788,26.2991,26.3589,4200.0
2010-06-17 12:10:00,26.41,26.42,26.4,26.4,1900.0,26.339,26.3489,26.329,26.329,1900.0
2010-06-17 12:15:00,26.41,26.41,26.37,26.38,2000.0,26.339,26.339,26.2991,26.309,2000.0
2010-06-17 12:20:00,26.37,26.46,26.34,26.45,5700.0,26.2991,26.3888,26.2691,26.3788,5700.0
2010-06-17 12:25:00,26.45,26.45,26.35,26.39,3100.0,26.3788,26.3788,26.2791,26.319,3100.0
2010-06-17 12:30:00,26.39,26.4,26.33,26.37,12500.0,26.319,26.329,26.2592,26.2991,12500.0
2010-06-17 12:35:00,26.37,26.4,26.34,26.38,2900.0,26.2991,26.329,26.2691,26.309,2900.0
2010-06-17 12:40:00,26.37,26.39,26.34,26.35,5600.0,26.2991,26.319,26.2691,26.2791,5600.0
2010-06-17 12:45:00,26.34,26.34,26.32,26.33,3500.0,26.2691,26.2691,26.2492,26.2592,3500.0
2010-06-17 12:50:00,26.35,26.37,26.33,26.36,2900.0,26.2791,26.2991,26.2592,26.2891,2900.0
2010-06-17 12:55:00,26.35,26.35,26.25,26.25,2100.0,26.2791,26.2791,26.1794,26.1794,2100.0
2010-06-17 13:00:00,26.25,26.26,26.2,26.23,6400.0,26.1794,26.1894,26.1295,26.1594,6400.0
2010-06-17 13:05:00,26.23,26.4,26.23,26.4,5900.0,26.1594,26.329,26.1594,26.329,5900.0
2010-06-17 13:10:00,26.41,26.48,26.41,26.48,1800.0,26.339,26.4088,26.339,26.4088,1800.0
2010-06-17 13:15:00,26.47,26.48,26.43,26.44,3900.0,26.3988,26.4088,26.3589,26.3689,3900.0
2010-06-17 13:20:00,26.43,26.48,26.41,26.45,4000.0,26.3589,26.4088,26.339,26.3788,4000.0
2010-06-17 13:25:00,26.43,26.44,26.38,26.43,3300.0,26.3589,26.3689,26.309,26.3589,3300.0
2010-06-17 13:30:00,26.42,26.42,26.39,26.39,1800.0,26.3489,26.3489,26.319,26.319,1800.0
2010-06-17 13:35:00,26.4,26.53,26.4,26.51,4700.0,26.329,26.4586,26.329,26.4387,4700.0
2010-06-17 13:40:00,26.51,26.53,26.47,26.47,1900.0,26.4387,26.4586,26.3988,26.3988,1900.0
2010-06-17 13:45:00,26.48,26.55,26.47,26.55,3100.0,26.4088,26.4786,26.3988,26.4786,3100.0
2010-06-17 13:50:00,26.55,26.57,26.53,26.57,3100.0,26.4786,26.4985,26.4586,26.4985,3100.0
2010-06-17 13:55:00,26.59,26.62,26.57,26.62,12600.0,26.5185,26.5484,26.4985,26.5484,12600.0
2010-06-17 14:00:00,26.62,26.69,26.6,26.64,17300.0,26.5484,26.6182,26.5284,26.5683,17300.0
2010-06-17 14:05:00,26.64,26.7,26.62,26.68,4700.0,26.5683,26.6282,26.5484,26.6082,4700.0
2010-06-17 14:10:00,26.68,26.72,26.67,26.72,5600.0,26.6082,26.6481,26.5983,26.6481,5600.0
2010-06-17 14:15:00,26.71,26.73,26.65,26.66,3600.0,26.6381,26.6581,26.5783,26.5883,3600.0
2010-06-17 14:20:00,26.69,26.72,26.69,26.72,3700.0,26.6182,26.6481,26.6182,26.6481,3700.0
2010-06-17 14:25:00,26.72,26.72,26.62,26.62,3800.0,26.6481,26.6481,26.5484,26.5484,3800.0
2010-06-17 14:30:00,26.61,26.63,26.6,26.6,4900.0,26.5384,26.5584,26.5284,26.5284,4900.0
2010-06-17 14:35:00,26.62,26.62,26.6,26.6,1700.0,26.5484,26.5484,26.5284,26.5284,1700.0
2010-06-17 14:40:00,26.6,26.6,26.45,26.45,4200.0,26.5284,26.5284,26.3788,26.3788,4200.0
2010-06-17 14:45:00,26.46,26.54,26.46,26.53,3500.0,26.3888,26.4686,26.3888,26.4586,3500.0
2010-06-17 14:50:00,26.53,26.53,26.47,26.51,3500.0,26.4586,26.4586,26.3988,26.4387,3500.0
2010-06-17 14:55:00,26.51,26.52,26.49,26.49,4100.0,26.4387,26.4487,26.4187,26.4187,4100.0
2010-06-17 15:00:00,26.51,26.52,26.4,26.41,4900.0,26.4387,26.4487,26.329,26.339,4900.0
2010-06-17 15:05:00,26.41,26.59,26.41,26.55,5300.0,26.339,26.5185,26.339,26.4786,5300.0
2010-06-17 15:10:00,26.56,26.61,26.5,26.5,15400.0,26.4885,26.5384,26.4287,26.4287,15400.0
2010-06-17 15:15:00,26.51,26.56,26.5,26.56,10700.0,26.4387,26.4885,26.4287,26.4885,10700.0
2010-06-17 15:20:00,26.56,26.59,26.51,26.56,7300.0,26.4885,26.5185,26.4387,26.4885,7300.0
2010-06-17 15:25:00,26.57,26.57,26.52,26.52,5900.0,26.4985,26.4985,26.4487,26.4487,5900.0
2010-06-17 15:30:00,26.52,26.69,26.52,26.67,11600.0,26.4487,26.6182,26.4487,26.5983,11600.0
2010-06-17 15:35:00,26.67,26.67,26.56,26.63,8000.0,26.5983,26.5983,26.4885,26.5584,8000.0
2010-06-17 15:40:00,26.64,26.66,26.6,26.6,10700.0,26.5683,26.5883,26.5284,26.5284,10700.0
2010-06-17 15:45:00,26.62,26.68,26.62,26.63,12800.0,26.5484,26.6082,26.5484,26.5584,12800.0
2010-06-17 15:50:00,26.63,26.66,26.27,26.57,118600.0,26.5584,26.5883,26.1993,26.4985,118600.0
2010-06-17 15:55:00,26.57,26.61,26.52,26.57,56900.0,26.4985,26.5384,26.4487,26.4985,56900.0
2010-06-18 09:30:00,26.5,26.67,26.25,26.43,195500.0,26.4287,26.5983,26.1794,26.3589,195500.0
2010-06-18 09:35:00,26.44,26.64,26.35,26.4,12800.0,26.3689,26.5683,26.2791,26.329,12800.0
2010-06-18 09:40:00,26.42,26.42,26.07,26.18,11600.0,26.3489,26.3489,25.9999,26.1096,11600.0
2010-06-18 09:45:00,26.19,26.36,26.18,26.25,5300.0,26.1195,26.2891,26.1096,26.1794,5300.0
2010-06-18 09:50:00,26.23,26.24,26.09,26.22,13400.0,26.1594,26.1694,26.0198,26.1495,13400.0
2010-06-18 09:55:00,26.24,26.27,26.21,26.24,7800.0,26.1694,26.1993,26.1395,26.1694,7800.0
2010-06-18 10:00:00,26.25,26.27,26.2,26.25,15500.0,26.1794,26.1993,26.1295,26.1794,15500.0
2010-06-18 10:05:00,26.24,26.42,26.24,26.4,4500.0,26.1694,26.3489,26.1694,26.329,4500.0
2010-06-18 10:10:00,26.4,26.45,26.39,26.39,14900.0,26.329,26.3788,26.319,26.319,14900.0
2010-06-18 10:15:00,26.42,26.5,26.4,26.44,18600.0,26.3489,26.4287,26.329,26.3689,18600.0
2010-06-18 10:20:00,26.47,26.48,26.38,26.38,9000.0,26.3988,26.4088,26.309,26.309,9000.0
2010-06-18 10:25:00,26.38,26.48,26.36,26.47,5600.0,26.309,26.4088,26.2891,26.3988,5600.0
2010-06-18 10:30:00,26.46,26.49,26.41,26.41,8900.0,26.3888,26.4187,26.339,26.339,8900.0
2010-06-18 10:35:00,26.4,26.45,26.38,26.44,8400.0,26.329,26.3788,26.309,26.3689,8400.0
2010-06-18 10:40:00,26.44,26.46,26.42,26.42,3800.0,26.3689,26.3888,26.3489,26.3489,3800.0
2010-06-18 10:45:00,26.45,26.48,26.45,26.47,2900.0,26.3788,26.4088,26.3788,26.3988,2900.0
2010-06-18 10:50:00,26.46,26.48,26.4,26.4,18800.0,26.3888,26.4088,26.329,26.329,18800.0
2010-06-18 10:55:00,26.4,26.44,26.38,26.43,2400.0,26.329,26.3689,26.309,26.3589,2400.0
2010-06-18 11:00:00,26.42,26.42,26.33,26.34,4000.0,26.3489,26.3489,26.2592,26.2691,4000.0
2010-06-18 11:05:00,26.34,26.42,26.33,26.41,3500.0,26.2691,26.3489,26.2592,26.339,3500.0
2010-06-18 11:10:00,26.42,26.45,26.38,26.41,22100.0,26.3489,26.3788,26.309,26.339,22100.0
2010-06-18 11:15:00,26.4,26.46,26.39,26.43,9300.0,26.329,26.3888,26.319,26.3589,9300.0
2010-06-18 11:20:00,26.43,26.44,26.42,26.43,2500.0,26.3589,26.3689,26.3489,26.3589,2500.0
2010-06-18 11:25:00,26.43,26.44,26.42,26.43,1100.0,26.3589,26.3689,26.3489,26.3589,1100.0
2010-06-18 11:30:00,26.42,26.43,26.38,26.41,5700.0,26.3489,26.3589,26.309,26.339,5700.0
2010-06-18 11:35:00,26.41,26.43,26.4,26.4,2900.0,26.339,26.3589,26.329,26.329,2900.0
2010-06-18 11:40:00,26.36,26.36,26.33,26.35,3800.0,26.2891,26.2891,26.2592,26.2791,3800.0
2010-06-18 11:45:00,26.33,26.39,26.33,26.39,6700.0,26.2592,26.319,26.2592,26.319,6700.0
2010-06-18 11:50:00,26.4,26.4,26.35,26.35,600.0,26.329,26.329,26.2791,26.2791,600.0
2010-06-18 11:55:00,26.35,26.39,26.33,26.39,2400.0,26.2791,26.319,26.2592,26.319,2400.0
2010-06-18 12:00:00,26.41,26.45,26.4,26.41,3500.0,26.339,26.3788,26.329,26.339,3500.0
2010-06-18 12:05:00,26.39,26.39,26.34,26.37,1100.0,26.319,26.319,26.2691,26.2991,1100.0
2010-06-18 12:10:00,26.34,26.35,26.31,26.31,700.0,26.2691,26.2791,26.2392,26.2392,700.0
2010-06-18 12:15:00,26.31,26.31,26.28,26.29,6100.0,26.2392,26.2392,26.2093,26.2193,6100.0
2010-06-18 12:20:00,26.29,26.3,26.06,26.06,4900.0,26.2193,26.2292,25.9899,25.9899,4900.0
2010-06-18 12:25:00,26.05,26.1,26.02,26.1,4800.0,25.9799,26.0298,25.95,26.0298,4800.0
2010-06-18 12:30:00,26.1,26.11,26.0,26.03,5600.0,26.0298,26.0398,25.9301,25.96,5600.0
2010-06-18 12:35:00,26.02,26.03,26.0,26.02,2400.0,25.95,25.96,25.9301,25.95,2400.0
2010-06-18 12:40:00,26.03,26.04,26.0,26.0,3300.0,25.96,25.9699,25.9301,25.9301,3300.0
2010-06-18 12:45:00,26.02,26.03,26.0,26.03,1700.0,25.95,25.96,25.9301,25.96,1700.0
2010-06-18 12:50:00,26.01,26.07,26.01,26.07,1600.0,25.94,25.9999,25.94,25.9999,1600.0
2010-06-18 12:55:00,26.07,26.07,26.0,26.0,2700.0,25.9999,25.9999,25.9301,25.9301,2700.0
2010-06-18 13:00:00,26.01,26.03,25.94,26.02,6800.0,25.94,25.96,25.8702,25.95,6800.0
2010-06-18 13:05:00,26.02,26.03,26.0,26.02,2700.0,25.95,25.96,25.9301,25.95,2700.0
2010-06-18 13:10:00,26.02,26.02,25.93,25.94,5900.0,25.95,25.95,25.8602,25.8702,5900.0
2010-06-18 13:15:00,25.96,25.96,25.91,25.95,2700.0,25.8902,25.8902,25.8403,25.8802,2700.0
2010-06-18 13:20:00,25.96,25.97,25.95,25.95,1300.0,25.8902,25.9001,25.8802,25.8802,1300.0
2010-06-18 13:25:00,25.95,25.99,25.94,25.94,5400.0,25.8802,25.9201,25.8702,25.8702,5400.0
2010-06-18 13:30:00,25.94,25.94,25.88,25.89,3800.0,25.8702,25.8702,25.8104,25.8203,3800.0
2010-06-18 13:35:00,25.89,25.9,25.87,25.9,3300.0,25.8203,25.8303,25.8004,25.8303,3300.0
2010-06-18 13:40:00,25.89,25.9,25.84,25.85,3400.0,25.8203,25.8303,25.7705,25.7805,3400.0
2010-06-18 13:45:00,25.83,25.87,25.83,25.85,1600.0,25.7605,25.8004,25.7605,25.7805,1600.0
2010-06-18 13:50:00,25.86,25.86,25.81,25.84,1900.0,25.7904,25.7904,25.7406,25.7705,1900.0
2010-06-18 13:55:00,25.83,25.9,25.83,25.88,3800.0,25.7605,25.8303,25.7605,25.8104,3800.0
2010-06-18 14:00:00,25.88,25.93,25.86,25.91,2600.0,25.8104,25.8602,25.7904,25.8403,2600.0
2010-06-18 14:05:00,25.93,25.93,25.91,25.92,1000.0,25.8602,25.8602,25.8403,25.8503,1000.0
2010-06-18 14:10:00,25.92,25.99,25.92,25.99,3400.0,25.8503,25.9201,25.8503,25.9201,3400.0
2010-06-18 14:15:00,25.99,26.05,25.99,26.02,2600.0,25.9201,25.9799,25.9201,25.95,2600.0
2010-06-18 14:20:00,26.02,26.07,26.02,26.07,2700.0,25.95,25.9999,25.95,25.9999,2700.0
2010-06-18 14:25:00,26.06,26.11,26.06,26.11,1900.0,25.9899,26.0398,25.9899,26.0398,1900.0
2010-06-18 14:30:00,26.11,26.11,26.02,26.03,4000.0,26.0398,26.0398,25.95,25.96,4000.0
2010-06-18 14:35:00,26.03,26.13,25.96,26.13,7500.0,25.96,26.0597,25.8902,26.0597,7500.0
2010-06-18 14:40:00,26.13,26.2,26.13,26.15,4900.0,26.0597,26.1295,26.0597,26.0796,4900.0
2010-06-18 14:45:00,26.15,26.21,26.15,26.17,5000.0,26.0796,26.1395,26.0796,26.0996,5000.0
2010-06-18 14:50:00,26.14,26.18,26.14,26.18,2300.0,26.0697,26.1096,26.0697,26.1096,2300.0
2010-06-18 14:55:00,26.16,26.25,26.14,26.25,7100.0,26.0896,26.1794,26.0697,26.1794,7100.0
2010-06-18 15:00:00,26.25,26.28,26.24,26.26,12000.0,26.1794,26.2093,26.1694,26.1894,12000.0
2010-06-18 15:05:00,26.22,26.25,26.18,26.21,3900.0,26.1495,26.1794,26.1096,26.1395,3900.0
2010-06-18 15:10:00,26.19,26.26,26.16,26.26,7000.0,26.1195,26.1894,26.0896,26.1894,7000.0
2010-06-18 15:15:00,26.25,26.27,26.25,26.26,4200.0,26.1794,26.1993,26.1794,26.1894,4200.0
2010-06-18 15:20:00,26.26,26.28,26.25,26.28,4800.0,26.1894,26.2093,26.1794,26.2093,4800.0
2010-06-18 15:25:00,26.28,26.34,26.26,26.34,6800.0,26.2093,26.2691,26.1894,26.2691,6800.0
2010-06-18 15:30:00,26.35,26.36,26.29,26.3,10400.0,26.2791,26.2891,26.2193,26.2292,10400.0
2010-06-18 15:35:00,26.31,26.38,26.31,26.37,7400.0,26.2392,26.309,26.2392,26.2991,7400.0
2010-06-18 15:40:00,26.38,26.38,26.33,26.35,7300.0,26.309,26.309,26.2592,26.2791,7300.0
2010-06-18 15:45:00,26.36,26.38,26.33,26.33,9700.0,26.2891,26.309,26.2592,26.2592,9700.0
2010-06-18 15:50:00,26.32,26.34,26.18,26.25,62000.0,26.2492,26.2691,26.1096,26.1794,62000.0
2010-06-18 15:55:00,26.25,26.25,26.1,26.11,74100.0,26.1794,26.1794,26.0298,26.0398,74100.0
2010-06-21 09:30:00,26.56,26.63,26.47,26.63,8700.0,26.4885,26.5584,26.3988,26.5584,8700.0
2010-06-21 09:35:00,26.61,26.76,26.57,26.75,7800.0,26.5384,26.688,26.4985,26.678,7800.0
2010-06-21 09:40:00,26.73,26.75,26.67,26.75,4200.0,26.6581,26.678,26.5983,26.678,4200.0
2010-06-21 09:45:00,26.72,26.73,26.42,26.53,6200.0,26.6481,26.6581,26.3489,26.4586,6200.0
2010-06-21 09:50:00,26.54,26.75,26.54,26.74,3000.0,26.4686,26.678,26.4686,26.6681,3000.0
2010-06-21 09:55:00,26.74,26.87,26.68,26.74,6400.0,26.6681,26.7977,26.6082,26.6681,6400.0
2010-06-21 10:00:00,26.67,26.73,26.65,26.7,3800.0,26.5983,26.6581,26.5783,26.6282,3800.0
2010-06-21 10:05:00,26.72,26.75,26.71,26.74,2800.0,26.6481,26.678,26.6381,26.6681,2800.0
2010-06-21 10:10:00,26.73,26.73,26.69,26.72,2100.0,26.6581,26.6581,26.6182,26.6481,2100.0
2010-06-21 10:15:00,26.74,26.8,26.62,26.62,2300.0,26.6681,26.7279,26.5484,26.5484,2300.0
2010-06-21 10:20:00,26.62,26.69,26.6,26.64,2100.0,26.5484,26.6182,26.5284,26.5683,2100.0
2010-06-21 10:25:00,26.6,26.67,26.56,26.67,2300.0,26.5284,26.5983,26.4885,26.5983,2300.0
2010-06-21 10:30:00,26.67,26.68,26.58,26.58,6500.0,26.5983,26.6082,26.5085,26.5085,6500.0
2010-06-21 10:35:00,26.56,26.59,26.55,26.57,5300.0,26.4885,26.5185,26.4786,26.4985,5300.0
2010-06-21 10:40:00,26.57,26.6,26.56,26.6,1700.0,26.4985,26.5284,26.4885,26.5284,1700.0
2010-06-21 10:45:00,26.59,26.59,26.55,26.58,12700.0,26.5185,26.5185,26.4786,26.5085,12700.0
2010-06-21 10:50:00,26.57,26.58,26.49,26.51,6800.0,26.4985,26.5085,26.4187,26.4387,6800.0
2010-06-21 10:55:00,26.52,26.55,26.51,26.52,2300.0,26.4487,26.4786,26.4387,26.4487,2300.0
2010-06-21 11:00:00,26.44,26.45,26.41,26.43,4100.0,26.3689,26.3788,26.339,26.3589,4100.0
2010-06-21 11:05:00,26.43,26.52,26.41,26.5,2700.0,26.3589,26.4487,26.339,26.4287,2700.0
2010-06-21 11:10:00,26.49,26.54,26.49,26.52,3300.0,26.4187,26.4686,26.4187,26.4487,3300.0
2010-06-21 11:15:00,26.52,26.53,26.46,26.51,5500.0,26.4487,26.4586,26.3888,26.4387,5500.0
2010-06-21 11:20:00,26.5,26.54,26.5,26.5,3100.0,26.4287,26.4686,26.4287,26.4287,3100.0
2010-06-21 11:25:00,26.5,26.52,26.46,26.49,4000.0,26.4287,26.4487,26.3888,26.4187,4000.0
2010-06-21 11:30:00,26.51,26.55,26.51,26.55,1100.0,26.4387,26.4786,26.4387,26.4786,1100.0
2010-06-21 11:35:00,26.55,26.56,26.53,26.55,4300.0,26.4786,26.4885,26.4586,26.4786,4300.0
2010-06-21 11:40:00,26.54,26.54,26.45,26.47,1200.0,26.4686,26.4686,26.3788,26.3988,1200.0
2010-06-21 11:45:00,26.44,26.46,26.38,26.38,2000.0,26.3689,26.3888,26.309,26.309,2000.0
2010-06-21 11:50:00,26.37,26.37,26.31,26.35,2900.0,26.2991,26.2991,26.2392,26.2791,2900.0
2010-06-21 11:55:00,26.37,26.37,26.35,26.35,1600.0,26.2991,26.2991,26.2791,26.2791,1600.0
2010-06-21 12:00:00,26.32,26.32,26.31,26.31,900.0,26.2492,26.2492,26.2392,26.2392,900.0
2010-06-21 12:05:00,26.26,26.26,26.18,26.21,2200.0,26.1894,26.1894,26.1096,26.1395,2200.0
2010-06-21 12:10:00,26.21,26.21,26.19,26.21,1400.0,26.1395,26.1395,26.1195,26.1395,1400.0
2010-06-21 12:15:00,26.23,26.23,26.23,26.23,1100.0,26.1594,26.1594,26.1594,26.1594,1100.0
2010-06-21 12:20:00,26.22,26.22,26.16,26.16,1900.0,26.1495,26.1495,26.0896,26.0896,1900.0
2010-06-21 12:25:00,26.16,26.18,26.14,26.14,2400.0,26.0896,26.1096,26.0697,26.0697,2400.0
2010-06-21 12:30:00,26.13,26.17,26.08,26.17,3900.0,26.0597,26.0996,26.0098,26.0996,3900.0
2010-06-21 12:35:00,26.19,26.19,26.14,26.14,2400.0,26.1195,26.1195,26.0697,26.0697,2400.0
2010-06-21 12:40:00,26.15,26.2,26.15,26.2,700.0,26.0796,26.1295,26.0796,26.1295,700.0
2010-06-21 12:45:00,26.22,26.32,26.22,26.31,1200.0,26.1495,26.2492,26.1495,26.2392,1200.0
2010-06-21 12:50:00,26.29,26.32,26.21,26.21,2700.0,26.2193,26.2492,26.1395,26.1395,2700.0
2010-06-21 12:55:00,26.18,26.23,26.18,26.23,900.0,26.1096,26.1594,26.1096,26.1594,900.0
2010-06-21 13:00:00,26.23,26.23,26.21,26.23,1900.0,26.1594,26.1594,26.1395,26.1594,1900.0
2010-06-21 13:05:00,26.23,26.26,26.21,26.21,2300.0,26.1594,26.1894,26.1395,26.1395,2300.0
2010-06-21 13:10:00,26.22,26.25,26.21,26.25,1900.0,26.1495,26.1794,26.1395,26.1794,1900.0
2010-06-21 13:15:00,26.24,26.29,26.23,26.28,1900.0,26.1694,26.2193,26.1594,26.2093,1900.0
2010-06-21 13:20:00,26.26,26.26,26.22,26.22,1000.0,26.1894,26.1894,26.1495,26.1495,1000.0
2010-06-21 13:25:00,26.21,26.22,26.19,26.19,2000.0,26.1395,26.1495,26.1195,26.1195,2000.0
2010-06-21 13:30:00,26.21,26.21,26.16,26.16,2800.0,26.1395,26.1395,26.0896,26.0896,2800.0
2010-06-21 13:35:00,26.18,26.19,26.13,26.13,2000.0,26.1096,26.1195,26.0597,26.0597,2000.0
2010-06-21 13:40:00,26.13,26.13,26.11,26.11,1500.0,26.0597,26.0597,26.0398,26.0398,1500.0
2010-06-21 13:45:00,26.1,26.18,26.1,26.17,2600.0,26.0298,26.1096,26.0298,26.0996,2600.0
2010-06-21 13:50:00,26.16,26.24,26.16,26.21,2700.0,26.0896,26.1694,26.0896,26.1395,2700.0
2010-06-21 13:55:00,26.21,26.21,26.1,26.11,2900.0,26.1395,26.1395,26.0298,26.0398,2900.0
2010-06-21 14:00:00,26.11,26.13,26.1,26.1,2100.0,26.0398,26.0597,26.0298,26.0298,2100.0
2010-06-21 14:05:00,26.1,26.1,26.01,26.09,2500.0,26.0298,26.0298,25.94,26.0198,2500.0
2010-06-21 14:10:00,26.1,26.17,26.1,26.17,3100.0,26.0298,26.0996,26.0298,26.0996,3100.0
2010-06-21 14:15:00,26.17,26.22,26.16,26.19,2700.0,26.0996,26.1495,26.0896,26.1195,2700.0
2010-06-21 14:20:00,26.17,26.18,26.15,26.18,1600.0,26.0996,26.1096,26.0796,26.1096,1600.0
2010-06-21 14:25:00,26.17,26.17,26.1,26.1,1900.0,26.0996,26.0996,26.0298,26.0298,1900.0
2010-06-21 14:30:00,26.07,26.13,26.07,26.13,1100.0,25.9999,26.0597,25.9999,26.0597,1100.0
2010-06-21 14:35:00,26.14,26.23,26.14,26.2,2900.0,26.0697,26.1594,26.0697,26.1295,2900.0
2010-06-21 14:40:00,26.2,26.2,26.14,26.14,2600.0,26.1295,26.1295,26.0697,26.0697,2600.0
2010-06-21 14:45:00,26.08,26.14,26.08,26.14,1200.0,26.0098,26.0697,26.0098,26.0697,1200.0
2010-06-21 14:50:00,26.12,26.14,26.06,26.06,2800.0,26.0497,26.0697,25.9899,25.9899,2800.0
2010-06-21 14:55:00,26.07,26.07,26.04,26.05,2300.0,25.9999,25.9999,25.9699,25.9799,2300.0
2010-06-21 15:00:00,26.05,26.08,26.0,26.0,9600.0,25.9799,26.0098,25.9301,25.9301,9600.0
2010-06-21 15:05:00,25.98,25.99,25.92,25.93,5200.0,25.9101,25.9201,25.8503,25.8602,5200.0
2010-06-21 15:10:00,25.93,25.94,25.83,25.83,8200.0,25.8602,25.8702,25.7605,25.7605,8200.0
2010-06-21 15:15:00,25.84,25.88,25.71,25.71,7400.0,25.7705,25.8104,25.6408,25.6408,7400.0
2010-06-21 15:20:00,25.71,25.77,25.69,25.73,5500.0,25.6408,25.7007,25.6209,25.6608,5500.0
2010-06-21 15:25:00,25.73,25.79,25.73,25.75,11300.0,25.6608,25.7206,25.6608,25.6807,11300.0
2010-06-21 15:30:00,25.75,25.79,25.68,25.79,4600.0,25.6807,25.7206,25.6109,25.7206,4600.0
2010-06-21 15:35:00,25.78,25.78,25.68,25.77,8100.0,25.7106,25.7106,25.6109,25.7007,8100.0
2010-06-21 15:40:00,25.78,25.78,25.47,25.49,17800.0,25.7106,25.7106,25.4015,25.4214,17800.0
2010-06-21 15:45:00,25.49,25.55,25.47,25.49,14500.0,25.4214,25.4813,25.4015,25.4214,14500.0
2010-06-21 15:50:00,25.49,25.69,25.49,25.67,23200.0,25.4214,25.6209,25.4214,25.6009,23200.0
2010-06-21 15:55:00,25.66,25.72,25.59,25.64,30500.0,25.591,25.6508,25.5212,25.571,30500.0
2010-06-22 09:30:00,25.84,26.01,25.84,26.01,3700.0,25.7705,25.94,25.7705,25.94,3700.0
2010-06-22 09:35:00,26.0,26.09,25.97,25.97,7200.0,25.9301,26.0198,25.9001,25.9001,7200.0
2010-06-22 09:40:00,25.98,26.15,25.97,26.15,6400.0,25.9101,26.0796,25.9001,26.0796,6400.0
2010-06-22 09:45:00,26.17,26.29,26.16,26.18,2300.0,26.0996,26.2193,26.0896,26.1096,2300.0
2010-06-22 09:50:00,26.17,26.17,25.93,25.93,5700.0,26.0996,26.0996,25.8602,25.8602,5700.0
2010-06-22 09:55:00,25.96,25.98,25.82,25.82,2800.0,25.8902,25.9101,25.7505,25.7505,2800.0
2010-06-22 10:00:00,25.81,25.84,25.75,25.75,6600.0,25.7406,25.7705,25.6807,25.6807,6600.0
2010-06-22 10:05:00,25.75,25.83,25.66,25.75,5000.0,25.6807,25.7605,25.591,25.6807,5000.0
2010-06-22 10:10:00,25.81,25.87,25.7,25.74,700.0,25.7406,25.8004,25.6309,25.6708,700.0
2010-06-22 10:15:00,25.74,25.79,25.67,25.67,2200.0,25.6708,25.7206,25.6009,25.6009,2200.0
2010-06-22 10:20:00,25.67,25.74,25.67,25.7,6000.0,25.6009,25.6708,25.6009,25.6309,6000.0
2010-06-22 10:25:00,25.72,25.77,25.72,25.73,1500.0,25.6508,25.7007,25.6508,25.6608,1500.0
2010-06-22 10:30:00,25.72,25.81,25.72,25.79,3100.0,25.6508,25.7406,25.6508,25.7206,3100.0
2010-06-22 10:35:00,25.78,25.87,25.76,25.85,2000.0,25.7106,25.8004,25.6907,25.7805,2000.0
2010-06-22 10:40:00,25.88,26.0,25.88,26.0,2700.0,25.8104,25.9301,25.8104,25.9301,2700.0
2010-06-22 10:45:00,25.99,26.0,25.99,26.0,200.0,25.9201,25.9301,25.9201,25.9301,200.0
2010-06-22 10:50:00,26.0,26.1,26.0,26.1,9400.0,25.9301,26.0298,25.9301,26.0298,9400.0
2010-06-22 10:55:00,26.1,26.17,26.09,26.17,4200.0,26.0298,26.0996,26.0198,26.0996,4200.0
2010-06-22 11:00:00,26.14,26.14,26.12,26.13,1000.0,26.0697,26.0697,26.0497,26.0597,1000.0
2010-06-22 11:05:00,26.14,26.14,26.02,26.02,3100.0,26.0697,26.0697,25.95,25.95,3100.0
2010-06-22 11:10:00,26.02,26.08,26.02,26.08,1200.0,25.95,26.0098,25.95,26.0098,1200.0
2010-06-22 11:15:00,26.08,26.11,26.05,26.05,700.0,26.0098,26.0398,25.9799,25.9799,700.0
2010-06-22 11:20:00,26.03,26.11,26.02,26.09,900.0,25.96,26.0398,25.95,26.0198,900.0
2010-06-22 11:25:00,26.07,26.12,26.07,26.12,1100.0,25.9999,26.0497,25.9999,26.0497,1100.0
2010-06-22 11:30:00,26.15,26.2,26.15,26.19,2500.0,26.0796,26.1295,26.0796,26.1195,2500.0
2010-06-22 11:35:00,26.18,26.26,26.17,26.23,2200.0,26.1096,26.1894,26.0996,26.1594,2200.0
2010-06-22 11:40:00,26.23,26.23,26.16,26.21,1800.0,26.1594,26.1594,26.0896,26.1395,1800.0
2010-06-22 11:45:00,26.18,26.18,26.16,26.17,500.0,26.1096,26.1096,26.0896,26.0996,500.0
2010-06-22 11:50:00,26.16,26.24,26.15,26.19,2700.0,26.0896,26.1694,26.0796,26.1195,2700.0
2010-06-22 11:55:00,26.14,26.14,26.09,26.11,3000.0,26.0697,26.0697,26.0198,26.0398,3000.0
2010-06-22 12:00:00,26.11,26.11,26.08,26.08,900.0,26.0398,26.0398,26.0098,26.0098,900.0
2010-06-22 12:05:00,26.09,26.1,26.03,26.03,5200.0,26.0198,26.0298,25.96,25.96,5200.0
2010-06-22 12:10:00,26.04,26.04,25.91,25.93,4000.0,25.9699,25.9699,25.8403,25.8602,4000.0
2010-06-22 12:15:00,25.94,25.96,25.93,25.96,1900.0,25.8702,25.8902,25.8602,25.8902,1900.0
2010-06-22 12:20:00,25.95,25.99,25.93,25.95,3000.0,25.8802,25.9201,25.8602,25.8802,3000.0
2010-06-22 12:25:00,25.95,25.97,25.85,25.85,3600.0,25.8802,25.9001,25.7805,25.7805,3600.0
2010-06-22 12:30:00,25.83,25.83,25.79,25.8,1200.0,25.7605,25.7605,25.7206,25.7306,1200.0
2010-06-22 12:35:00,25.79,25.79,25.76,25.76,500.0,25.7206,25.7206,25.6907,25.6907,500.0
2010-06-22 12:40:00,25.76,25.77,25.76,25.76,600.0,25.6907,25.7007,25.6907,25.6907,600.0
2010-06-22 12:45:00,25.77,25.84,25.77,25.84,1000.0,25.7007,25.7705,25.7007,25.7705,1000.0
2010-06-22 12:50:00,25.82,25.85,25.82,25.85,1900.0,25.7505,25.7805,25.7505,25.7805,1900.0
2010-06-22 12:55:00,25.88,25.91,25.87,25.88,800.0,25.8104,25.8403,25.8004,25.8104,800.0
2010-06-22 13:00:00,25.79,25.85,25.79,25.85,500.0,25.7206,25.7805,25.7206,25.7805,500.0
2010-06-22 13:05:00,25.86,25.88,25.86,25.86,500.0,25.7904,25.8104,25.7904,25.7904,500.0
2010-06-22 13:10:00,25.89,25.9,25.89,25.9,700.0,25.8203,25.8303,25.8203,25.8303,700.0
2010-06-22 13:15:00,25.92,25.98,25.92,25.98,1100.0,25.8503,25.9101,25.8503,25.9101,1100.0
2010-06-22 13:20:00,25.97,25.97,25.84,25.87,1900.0,25.9001,25.9001,25.7705,25.8004,1900.0
2010-06-22 13:25:00,25.86,25.86,25.79,25.79,400.0,25.7904,25.7904,25.7206,25.7206,400.0
2010-06-22 13:30:00,25.75,25.75,25.67,25.67,1000.0,25.6807,25.6807,25.6009,25.6009,1000.0
2010-06-22 13:35:00,25.67,25.78,25.67,25.78,1600.0,25.6009,25.7106,25.6009,25.7106,1600.0
2010-06-22 13:40:00,25.8,25.88,25.8,25.88,1200.0,25.7306,25.8104,25.7306,25.8104,1200.0
2010-06-22 13:45:00,25.89,25.96,25.89,25.92,1100.0,25.8203,25.8902,25.8203,25.8503,1100.0
2010-06-22 13:50:00,25.89,25.89,25.77,25.77,1000.0,25.8203,25.8203,25.7007,25.7007,1000.0
2010-06-22 13:55:00,25.74,25.77,25.74,25.76,500.0,25.6708,25.7007,25.6708,25.6907,500.0
2010-06-22 14:00:00,25.75,25.75,25.66,25.66,1100.0,25.6807,25.6807,25.591,25.591,1100.0
2010-06-22 14:05:00,25.66,25.67,25.64,25.67,1900.0,25.591,25.6009,25.571,25.6009,1900.0
2010-06-22 14:10:00,25.64,25.71,25.64,25.71,1400.0,25.571,25.6408,25.571,25.6408,1400.0
2010-06-22 14:15:00,25.71,25.76,25.71,25.73,2600.0,25.6408,25.6907,25.6408,25.6608,2600.0
2010-06-22 14:20:00,25.73,25.74,25.71,25.72,800.0,25.6608,25.6708,25.6408,25.6508,800.0
2010-06-22 14:25:00,25.7,25.7,25.6,25.6,2000.0,25.6309,25.6309,25.5311,25.5311,2000.0
2010-06-22 14:30:00,25.6,25.61,25.56,25.56,3100.0,25.5311,25.5411,25.4912,25.4912,3100.0
2010-06-22 14:35:00,25.57,25.61,25.54,25.54,2400.0,25.5012,25.5411,25.4713,25.4713,2400.0
2010-06-22 14:40:00,25.52,25.52,25.45,25.47,9500.0,25.4513,25.4513,25.3815,25.4015,9500.0
2010-06-22 14:45:00,25.46,25.46,25.38,25.38,4000.0,25.3915,25.3915,25.3117,25.3117,4000.0
2010-06-22 14:50:00,25.35,25.37,25.32,25.35,4000.0,25.2818,25.3017,25.2519,25.2818,4000.0
2010-06-22 14:55:00,25.34,25.36,25.23,25.31,7900.0,25.2718,25.2918,25.1621,25.2419,7900.0
2010-06-22 15:00:00,25.28,25.35,25.24,25.34,4900.0,25.212,25.2818,25.1721,25.2718,4900.0
2010-06-22 15:05:00,25.35,25.39,25.32,25.33,4300.0,25.2818,25.3217,25.2519,25.2619,4300.0
2010-06-22 15:10:00,25.32,25.35,25.22,25.35,5800.0,25.2519,25.2818,25.1522,25.2818,5800.0
2010-06-22 15:15:00,25.34,25.36,25.33,25.36,1200.0,25.2718,25.2918,25.2619,25.2918,1200.0
2010-06-22 15:20:00,25.35,25.36,25.29,25.29,4300.0,25.2818,25.2918,25.222,25.222,4300.0
2010-06-22 15:25:00,25.25,25.32,25.23,25.23,4100.0,25.1821,25.2519,25.1621,25.1621,4100.0
2010-06-22 15:30:00,25.23,25.24,25.09,25.19,9500.0,25.1621,25.1721,25.0225,25.1222,9500.0
2010-06-22 15:35:00,25.18,25.21,25.13,25.19,9400.0,25.1123,25.1422,25.0624,25.1222,9400.0
2010-06-22 15:40:00,25.2,25.2,25.11,25.12,6300.0,25.1322,25.1322,25.0424,25.0524,6300.0
2010-06-22 15:45:00,25.13,25.15,25.06,25.1,13700.0,25.0624,25.0823,24.9926,25.0325,13700.0
2010-06-22 15:50:00,25.1,25.14,25.07,25.12,24000.0,25.0325,25.0724,25.0026,25.0524,24000.0
2010-06-22 15:55:00,25.11,25.13,25.04,25.11,15900.0,25.0424,25.0624,24.9726,25.0424,15900.0
2010-06-23 09:30:00,25.15,25.39,25.11,25.33,8800.0,25.0823,25.3217,25.0424,25.2619,8800.0
2010-06-23 09:35:00,25.22,25.22,25.05,25.12,3600.0,25.1522,25.1522,24.9826,25.0524,3600.0
2010-06-23 09:40:00,25.12,25.12,25.02,25.12,3000.0,25.0524,25.0524,24.9527,25.0524,3000.0
2010-06-23 09:45:00,25.08,25.12,25.0,25.11,8700.0,25.0125,25.0524,24.9327,25.0424,8700.0
2010-06-23 09:50:00,25.1,25.13,25.1,25.13,2700.0,25.0325,25.0624,25.0325,25.0624,2700.0
2010-06-23 09:55:00,25.11,25.11,25.0,25.03,12100.0,25.0424,25.0424,24.9327,24.9627,12100.0
2010-06-23 10:00:00,25.07,25.09,24.92,25.09,20800.0,25.0026,25.0225,24.853,25.0225,20800.0
2010-06-23 10:05:00,25.08,25.08,24.93,24.94,6000.0,25.0125,25.0125,24.8629,24.8729,6000.0
2010-06-23 10:10:00,24.99,25.17,24.95,25.17,12500.0,24.9228,25.1023,24.8829,25.1023,12500.0
2010-06-23 10:15:00,25.16,25.16,25.06,25.07,1200.0,25.0923,25.0923,24.9926,25.0026,1200.0
2010-06-23 10:20:00,25.07,25.07,25.01,25.04,500.0,25.0026,25.0026,24.9427,24.9726,500.0
2010-06-23 10:25:00,25.01,25.01,24.88,24.89,2000.0,24.9427,24.9427,24.8131,24.823,2000.0
2010-06-23 10:30:00,24.89,25.19,24.89,25.17,7900.0,24.823,25.1222,24.823,25.1023,7900.0
2010-06-23 10:35:00,25.2,25.25,25.18,25.25,3100.0,25.1322,25.1821,25.1123,25.1821,3100.0
2010-06-23 10:40:00,25.23,25.26,25.2,25.23,3200.0,25.1621,25.192,25.1322,25.1621,3200.0
2010-06-23 10:45:00,25.22,25.24,25.2,25.24,2300.0,25.1522,25.1721,25.1322,25.1721,2300.0
2010-06-23 10:50:00,25.27,25.4,25.27,25.35,3600.0,25.202,25.3317,25.202,25.2818,3600.0
2010-06-23 10:55:00,25.33,25.33,25.26,25.29,1000.0,25.2619,25.2619,25.192,25.222,1000.0
2010-06-23 11:00:00,25.24,25.29,25.22,25.26,3300.0,25.1721,25.222,25.1522,25.192,3300.0
2010-06-23 11:05:00,25.26,25.4,25.26,25.37,4500.0,25.192,25.3317,25.192,25.3017,4500.0
2010-06-23 11:10:00,25.35,25.35,25.18,25.18,4400.0,25.2818,25.2818,25.1123,25.1123,4400.0
2010-06-23 11:15:00,25.2,25.26,25.15,25.18,2800.0,25.1322,25.192,25.0823,25.1123,2800.0
2010-06-23 11:20:00,25.18,25.32,25.18,25.28,5500.0,25.1123,25.2519,25.1123,25.212,5500.0
2010-06-23 11:25:00,25.28,25.36,25.28,25.36,1000.0,25.212,25.2918,25.212,25.2918,1000.0
2010-06-23 11:30:00,25.35,25.48,25.35,25.48,6100.0,25.2818,25.4115,25.2818,25.4115,6100.0
2010-06-23 11:35:00,25.47,25.47,25.44,25.44,2100.0,25.4015,25.4015,25.3716,25.3716,2100.0
2010-06-23 11:40:00,25.4,25.5,25.4,25.49,3400.0,25.3317,25.4314,25.3317,25.4214,3400.0
2010-06-23 11:45:00,25.47,25.47,25.38,25.38,1600.0,25.4015,25.4015,25.3117,25.3117,1600.0
2010-06-23 11:50:00,25.39,25.43,25.38,25.38,900.0,25.3217,25.3616,25.3117,25.3117,900.0
2010-06-23 11:55:00,25.36,25.44,25.34,25.4,3300.0,25.2918,25.3716,25.2718,25.3317,3300.0
2010-06-23 12:00:00,25.42,25.42,25.33,25.33,1700.0,25.3516,25.3516,25.2619,25.2619,1700.0
2010-06-23 12:05:00,25.34,25.38,25.31,25.37,2600.0,25.2718,25.3117,25.2419,25.3017,2600.0
2010-06-23 12:10:00,25.36,25.36,25.33,25.33,900.0,25.2918,25.2918,25.2619,25.2619,900.0
2010-06-23 12:15:00,25.32,25.33,25.27,25.33,1200.0,25.2519,25.2619,25.202,25.2619,1200.0
2010-06-23 12:20:00,25.35,25.35,25.33,25.33,900.0,25.2818,25.2818,25.2619,25.2619,900.0
2010-06-23 12:25:00,25.34,25.35,25.33,25.35,300.0,25.2718,25.2818,25.2619,25.2818,300.0
2010-06-23 12:30:00,25.35,25.38,25.35,25.36,1100.0,25.2818,25.3117,25.2818,25.2918,1100.0
2010-06-23 12:35:00,25.38,25.42,25.38,25.42,600.0,25.3117,25.3516,25.3117,25.3516,600.0
2010-06-23 12:40:00,25.43,25.46,25.4,25.46,900.0,25.3616,25.3915,25.3317,25.3915,900.0
2010-06-23 12:45:00,25.47,25.52,25.46,25.51,6300.0,25.4015,25.4513,25.3915,25.4414,6300.0
2010-06-23 12:50:00,25.52,25.52,25.48,25.49,1500.0,25.4513,25.4513,25.4115,25.4214,1500.0
2010-06-23 12:55:00,25.47,25.5,25.45,25.5,1400.0,25.4015,25.4314,25.3815,25.4314,1400.0
2010-06-23 13:00:00,25.5,25.61,25.5,25.57,7600.0,25.4314,25.5411,25.4314,25.5012,7600.0
2010-06-23 13:05:00,25.56,25.56,25.51,25.54,1600.0,25.4912,25.4912,25.4414,25.4713,1600.0
2010-06-23 13:10:00,25.58,25.61,25.57,25.61,1200.0,25.5112,25.5411,25.5012,25.5411,1200.0
2010-06-23 13:15:00,25.61,25.61,25.54,25.56,1700.0,25.5411,25.5411,25.4713,25.4912,1700.0
2010-06-23 13:20:00,25.54,25.56,25.54,25.56,200.0,25.4713,25.4912,25.4713,25.4912,200.0
2010-06-23 13:25:00,25.55,25.58,25.55,25.58,2900.0,25.4813,25.5112,25.4813,25.5112,2900.0
2010-06-23 13:30:00,25.58,25.58,25.51,25.53,1900.0,25.5112,25.5112,25.4414,25.4613,1900.0
2010-06-23 13:35:00,25.53,25.58,25.53,25.58,1300.0,25.4613,25.5112,25.4613,25.5112,1300.0
2010-06-23 13:40:00,25.58,25.58,25.56,25.56,1800.0,25.5112,25.5112,25.4912,25.4912,1800.0
2010-06-23 13:45:00,25.53,25.54,25.47,25.47,1600.0,25.4613,25.4713,25.4015,25.4015,1600.0
2010-06-23 13:50:00,25.47,25.52,25.47,25.49,4400.0,25.4015,25.4513,25.4015,25.4214,4400.0
2010-06-23 13:55:00,25.48,25.49,25.48,25.49,1200.0,25.4115,25.4214,25.4115,25.4214,1200.0
2010-06-23 14:00:00,25.49,25.51,25.47,25.49,4300.0,25.4214,25.4414,25.4015,25.4214,4300.0
2010-06-23 14:05:00,25.49,25.49,25.41,25.41,3000.0,25.4214,25.4214,25.3416,25.3416,3000.0
2010-06-23 14:10:00,25.4,25.4,25.39,25.39,500.0,25.3317,25.3317,25.3217,25.3217,500.0
2010-06-23 14:15:00,25.46,25.47,25.34,25.4,3700.0,25.3915,25.4015,25.2718,25.3317,3700.0
2010-06-23 14:20:00,25.41,25.43,25.26,25.29,5300.0,25.3416,25.3616,25.192,25.222,5300.0
2010-06-23 14:25:00,25.28,25.38,25.25,25.37,2400.0,25.212,25.3117,25.1821,25.3017,2400.0
2010-06-23 14:30:00,25.39,25.62,25.39,25.58,8700.0,25.3217,25.5511,25.3217,25.5112,8700.0
2010-06-23 14:35:00,25.59,25.62,25.49,25.5,5300.0,25.5212,25.5511,25.4214,25.4314,5300.0
2010-06-23 14:40:00,25.49,25.52,25.38,25.39,5200.0,25.4214,25.4513,25.3117,25.3217,5200.0
2010-06-23 14:45:00,25.37,25.45,25.33,25.34,5700.0,25.3017,25.3815,25.2619,25.2718,5700.0
2010-06-23 14:50:00,25.32,25.45,25.22,25.41,5600.0,25.2519,25.3815,25.1522,25.3416,5600.0
2010-06-23 14:55:00,25.4,25.4,25.3,25.33,3500.0,25.3317,25.3317,25.2319,25.2619,3500.0
2010-06-23 15:00:00,25.35,25.48,25.33,25.36,3900.0,25.2818,25.4115,25.2619,25.2918,3900.0
2010-06-23 15:05:00,25.34,25.34,25.18,25.2,2400.0,25.2718,25.2718,25.1123,25.1322,2400.0
2010-06-23 15:10:00,25.2,25.4,25.2,25.3,3900.0,25.1322,25.3317,25.1322,25.2319,3900.0
2010-06-23 15:15:00,25.24,25.36,25.24,25.32,3800.0,25.1721,25.2918,25.1721,25.2519,3800.0
2010-06-23 15:20:00,25.29,25.35,25.25,25.34,2700.0,25.222,25.2818,25.1821,25.2718,2700.0
2010-06-23 15:25:00,25.37,25.49,25.37,25.4,5500.0,25.3017,25.4214,25.3017,25.3317,5500.0
2010-06-23 15:30:00,25.36,25.39,25.31,25.39,3200.0,25.2918,25.3217,25.2419,25.3217,3200.0
2010-06-23 15:35:00,25.37,25.45,25.37,25.45,5300.0,25.3017,25.3815,25.3017,25.3815,5300.0
2010-06-23 15:40:00,25.45,25.54,25.39,25.49,16400.0,25.3815,25.4713,25.3217,25.4214,16400.0
2010-06-23 15:45:00,25.48,25.52,25.46,25.5,14100.0,25.4115,25.4513,25.3915,25.4314,14100.0
2010-06-23 15:50:00,25.5,25.53,25.41,25.41,14200.0,25.4314,25.4613,25.3416,25.3416,14200.0
2010-06-23 15:55:00,25.41,25.43,25.31,25.36,15200.0,25.3416,25.3616,25.2419,25.2918,15200.0
2010-06-24 09:30:00,24.77,24.77,24.5,24.63,34900.0,24.7034,24.7034,24.4341,24.5637,34900.0
2010-06-24 09:35:00,24.65,24.95,24.62,24.87,4400.0,24.5837,24.8829,24.5538,24.8031,4400.0
2010-06-24 09:40:00,24.81,24.88,24.7,24.88,6900.0,24.7433,24.8131,24.6336,24.8131,6900.0
2010-06-24 09:45:00,24.84,24.92,24.82,24.89,2200.0,24.7732,24.853,24.7532,24.823,2200.0
2010-06-24 09:50:00,24.86,24.9,24.76,24.9,10400.0,24.7931,24.833,24.6934,24.833,10400.0
2010-06-24 09:55:00,24.88,24.9,24.75,24.8,19400.0,24.8131,24.833,24.6834,24.7333,19400.0
2010-06-24 10:00:00,24.78,25.0,24.78,24.95,6400.0,24.7133,24.9327,24.7133,24.8829,6400.0
2010-06-24 10:05:00,24.99,25.0,24.93,24.97,15700.0,24.9228,24.9327,24.8629,24.9028,15700.0
2010-06-24 10:10:00,25.0,25.0,24.9,24.9,6600.0,24.9327,24.9327,24.833,24.833,6600.0
2010-06-24 10:15:00,24.88,25.0,24.87,25.0,3100.0,24.8131,24.9327,24.8031,24.9327,3100.0
2010-06-24 10:20:00,24.97,25.11,24.97,25.1,13000.0,24.9028,25.0424,24.9028,25.0325,13000.0
2010-06-24 10:25:00,25.11,25.15,25.1,25.1,6000.0,25.0424,25.0823,25.0325,25.0325,6000.0
2010-06-24 10:30:00,25.1,25.1,24.99,25.01,11600.0,25.0325,25.0325,24.9228,24.9427,11600.0
2010-06-24 10:35:00,25.03,25.09,25.0,25.09,6500.0,24.9627,25.0225,24.9327,25.0225,6500.0
2010-06-24 10:40:00,25.14,25.14,24.87,24.87,3300.0,25.0724,25.0724,24.8031,24.8031,3300.0
2010-06-24 10:45:00,24.83,24.98,24.83,24.98,5000.0,24.7632,24.9128,24.7632,24.9128,5000.0
2010-06-24 10:50:00,24.98,24.98,24.81,24.81,5200.0,24.9128,24.9128,24.7433,24.7433,5200.0
2010-06-24 10:55:00,24.81,24.9,24.75,24.88,7100.0,24.7433,24.833,24.6834,24.8131,7100.0
2010-06-24 11:00:00,24.84,24.84,24.65,24.76,2900.0,24.7732,24.7732,24.5837,24.6934,2900.0
2010-06-24 11:05:00,24.7,24.73,24.58,24.64,23600.0,24.6336,24.6635,24.5139,24.5737,23600.0
2010-06-24 11:10:00,24.62,24.64,24.6,24.6,6900.0,24.5538,24.5737,24.5338,24.5338,6900.0
2010-06-24 11:15:00,24.62,24.62,24.56,24.57,9700.0,24.5538,24.5538,24.4939,24.5039,9700.0
2010-06-24 11:20:00,24.56,24.59,24.53,24.59,2300.0,24.4939,24.5238,24.464,24.5238,2300.0
2010-06-24 11:25:00,24.56,24.59,24.54,24.54,5700.0,24.4939,24.5238,24.474,24.474,5700.0
2010-06-24 11:30:00,24.55,24.57,24.52,24.52,6700.0,24.484,24.5039,24.454,24.454,6700.0
2010-06-24 11:35:00,24.51,24.52,24.5,24.52,12200.0,24.4441,24.454,24.4341,24.454,12200.0
2010-06-24 11:40:00,24.51,24.57,24.49,24.49,9500.0,24.4441,24.5039,24.4241,24.4241,9500.0
2010-06-24 11:45:00,24.51,24.51,24.47,24.51,3600.0,24.4441,24.4441,24.4042,24.4441,3600.0
2010-06-24 11:50:00,24.49,24.5,24.37,24.5,5100.0,24.4241,24.4341,24.3044,24.4341,5100.0
2010-06-24 11:55:00,24.5,24.55,24.49,24.5,25700.0,24.4341,24.484,24.4241,24.4341,25700.0
2010-06-24 12:00:00,24.51,24.55,24.51,24.54,6900.0,24.4441,24.484,24.4441,24.474,6900.0
2010-06-24 12:05:00,24.55,24.55,24.46,24.48,19400.0,24.484,24.484,24.3942,24.4141,19400.0
2010-06-24 12:10:00,24.48,24.54,24.48,24.5,7000.0,24.4141,24.474,24.4141,24.4341,7000.0
2010-06-24 12:15:00,24.48,24.53,24.45,24.53,4100.0,24.4141,24.464,24.3842,24.464,4100.0
2010-06-24 12:20:00,24.5,24.55,24.49,24.5,9400.0,24.4341,24.484,24.4241,24.4341,9400.0
2010-06-24 12:25:00,24.51,24.52,24.38,24.38,17600.0,24.4441,24.454,24.3144,24.3144,17600.0
2010-06-24 12:30:00,24.41,24.42,24.37,24.42,9000.0,24.3443,24.3543,24.3044,24.3543,9000.0
2010-06-24 12:35:00,24.41,24.47,24.39,24.47,9400.0,24.3443,24.4042,24.3244,24.4042,9400.0
2010-06-24 12:40:00,24.45,24.51,24.45,24.5,9400.0,24.3842,24.4441,24.3842,24.4341,9400.0
2010-06-24 12:45:00,24.5,24.56,24.5,24.5,5900.0,24.4341,24.4939,24.4341,24.4341,5900.0
2010-06-24 12:50:00,24.5,24.52,24.5,24.51,1400.0,24.4341,24.454,24.4341,24.4441,1400.0
2010-06-24 12:55:00,24.51,24.52,24.48,24.52,2100.0,24.4441,24.454,24.4141,24.454,2100.0
2010-06-24 13:00:00,24.52,24.66,24.51,24.62,5800.0,24.454,24.5937,24.4441,24.5538,5800.0
2010-06-24 13:05:00,24.65,24.65,24.64,24.64,300.0,24.5837,24.5837,24.5737,24.5737,300.0
2010-06-24 13:10:00,24.65,24.74,24.59,24.74,14100.0,24.5837,24.6734,24.5238,24.6734,14100.0
2010-06-24 13:15:00,24.74,24.74,24.68,24.69,2600.0,24.6734,24.6734,24.6136,24.6236,2600.0
2010-06-24 13:20:00,24.67,24.71,24.67,24.71,2100.0,24.6036,24.6435,24.6036,24.6435,2100.0
2010-06-24 13:25:00,24.7,24.7,24.63,24.63,4000.0,24.6336,24.6336,24.5637,24.5637,4000.0
2010-06-24 13:30:00,24.63,24.72,24.62,24.72,1800.0,24.5637,24.6535,24.5538,24.6535,1800.0
2010-06-24 13:35:00,24.7,24.85,24.7,24.82,3700.0,24.6336,24.7831,24.6336,24.7532,3700.0
2010-06-24 13:40:00,24.83,24.85,24.79,24.85,3400.0,24.7632,24.7831,24.7233,24.7831,3400.0
2010-06-24 13:45:00,24.86,24.86,24.79,24.83,2500.0,24.7931,24.7931,24.7233,24.7632,2500.0
2010-06-24 13:50:00,24.84,24.91,24.83,24.88,6000.0,24.7732,24.843,24.7632,24.8131,6000.0
2010-06-24 13:55:00,24.87,24.89,24.84,24.87,2700.0,24.8031,24.823,24.7732,24.8031,2700.0
2010-06-24 14:00:00,24.89,24.93,24.86,24.86,2100.0,24.823,24.8629,24.7931,24.7931,2100.0
2010-06-24 14:05:00,24.86,24.92,24.84,24.85,8800.0,24.7931,24.853,24.7732,24.7831,8800.0
2010-06-24 14:10:00,24.87,24.87,24.75,24.75,2900.0,24.8031,24.8031,24.6834,24.6834,2900.0
2010-06-24 14:15:00,24.75,24.75,24.66,24.67,3300.0,24.6834,24.6834,24.5937,24.6036,3300.0
2010-06-24 14:20:00,24.69,24.74,24.68,24.74,3400.0,24.6236,24.6734,24.6136,24.6734,3400.0
2010-06-24 14:25:00,24.76,24.85,24.74,24.74,3400.0,24.6934,24.7831,24.6734,24.6734,3400.0
2010-06-24 14:30:00,24.74,24.74,24.68,24.7,2700.0,24.6734,24.6734,24.6136,24.6336,2700.0
2010-06-24 14:35:00,24.7,24.72,24.65,24.65,4100.0,24.6336,24.6535,24.5837,24.5837,4100.0
2010-06-24 14:40:00,24.64,24.66,24.61,24.65,2500.0,24.5737,24.5937,24.5438,24.5837,2500.0
2010-06-24 14:45:00,24.64,24.71,24.57,24.57,8300.0,24.5737,24.6435,24.5039,24.5039,8300.0
2010-06-24 14:50:00,24.58,24.59,24.5,24.51,5300.0,24.5139,24.5238,24.4341,24.4441,5300.0
2010-06-24 14:55:00,24.52,24.54,24.45,24.47,10400.0,24.454,24.474,24.3842,24.4042,10400.0
2010-06-24 15:00:00,24.49,24.56,24.48,24.49,23600.0,24.4241,24.4939,24.4141,24.4241,23600.0
2010-06-24 15:05:00,24.5,24.55,24.43,24.45,5300.0,24.4341,24.484,24.3643,24.3842,5300.0
2010-06-24 15:10:00,24.44,24.47,24.37,24.43,10800.0,24.3742,24.4042,24.3044,24.3643,10800.0
2010-06-24 15:15:00,24.4,24.5,24.37,24.42,17900.0,24.3344,24.4341,24.3044,24.3543,17900.0
2010-06-24 15:20:00,24.41,24.49,24.41,24.43,4800.0,24.3443,24.4241,24.3443,24.3643,4800.0
2010-06-24 15:25:00,24.41,24.54,24.38,24.5,8800.0,24.3443,24.474,24.3144,24.4341,8800.0
2010-06-24 15:30:00,24.5,24.55,24.46,24.52,11900.0,24.4341,24.484,24.3942,24.454,11900.0
2010-06-24 15:35:00,24.51,24.55,24.46,24.52,20300.0,24.4441,24.484,24.3942,24.454,20300.0
2010-06-24 15:40:00,24.52,24.57,24.44,24.56,21500.0,24.454,24.5039,24.3742,24.4939,21500.0
2010-06-24 15:45:00,24.57,24.6,24.45,24.49,19600.0,24.5039,24.5338,24.3842,24.4241,19600.0
2010-06-24 15:50:00,24.49,24.52,24.43,24.48,23200.0,24.4241,24.454,24.3643,24.4141,23200.0
2010-06-24 15:55:00,24.45,24.5,24.43,24.48,23500.0,24.3842,24.4341,24.3643,24.4141,23500.0
2010-06-25 09:30:00,24.52,24.77,24.5,24.52,5400.0,24.454,24.7034,24.4341,24.454,5400.0
2010-06-25 09:35:00,24.5,24.5,24.4,24.43,4900.0,24.4341,24.4341,24.3344,24.3643,4900.0
2010-06-25 09:40:00,24.42,24.42,24.26,24.3,11000.0,24.3543,24.3543,24.1947,24.2346,11000.0
2010-06-25 09:45:00,24.28,24.28,24.13,24.19,16400.0,24.2147,24.2147,24.0651,24.1249,16400.0
2010-06-25 09:50:00,24.2,24.2,24.08,24.18,7200.0,24.1349,24.1349,24.0152,24.1149,7200.0
2010-06-25 09:55:00,24.2,24.35,24.18,24.32,11200.0,24.1349,24.2845,24.1149,24.2546,11200.0
2010-06-25 10:00:00,24.33,24.45,24.2,24.23,20500.0,24.2645,24.3842,24.1349,24.1648,20500.0
2010-06-25 10:05:00,24.21,24.43,24.18,24.42,9000.0,24.1449,24.3643,24.1149,24.3543,9000.0
2010-06-25 10:10:00,24.42,24.48,24.39,24.47,2500.0,24.3543,24.4141,24.3244,24.4042,2500.0
2010-06-25 10:15:00,24.48,24.49,24.41,24.45,6700.0,24.4141,24.4241,24.3443,24.3842,6700.0
2010-06-25 10:20:00,24.45,24.47,24.42,24.42,4200.0,24.3842,24.4042,24.3543,24.3543,4200.0
2010-06-25 10:25:00,24.41,24.53,24.4,24.53,6300.0,24.3443,24.464,24.3344,24.464,6300.0
2010-06-25 10:30:00,24.49,24.51,24.46,24.5,7700.0,24.4241,24.4441,24.3942,24.4341,7700.0
2010-06-25 10:35:00,24.51,24.53,24.46,24.52,8700.0,24.4441,24.464,24.3942,24.454,8700.0
2010-06-25 10:40:00,24.53,24.6,24.51,24.58,8100.0,24.464,24.5338,24.4441,24.5139,8100.0
2010-06-25 10:45:00,24.59,24.65,24.53,24.53,12300.0,24.5238,24.5837,24.464,24.464,12300.0
2010-06-25 10:50:00,24.55,24.57,24.45,24.45,7200.0,24.484,24.5039,24.3842,24.3842,7200.0
2010-06-25 10:55:00,24.43,24.55,24.4,24.55,6300.0,24.3643,24.484,24.3344,24.484,6300.0
2010-06-25 11:00:00,24.55,24.55,24.51,24.52,4500.0,24.484,24.484,24.4441,24.454,4500.0
2010-06-25 11:05:00,24.52,24.68,24.52,24.67,11400.0,24.454,24.6136,24.454,24.6036,11400.0
2010-06-25 11:10:00,24.68,24.7,24.6,24.7,7200.0,24.6136,24.6336,24.5338,24.6336,7200.0
2010-06-25 11:15:00,24.69,24.76,24.67,24.75,3700.0,24.6236,24.6934,24.6036,24.6834,3700.0
2010-06-25 11:20:00,24.75,24.75,24.69,24.72,10900.0,24.6834,24.6834,24.6236,24.6535,10900.0
2010-06-25 11:25:00,24.71,24.83,24.7,24.83,14500.0,24.6435,24.7632,24.6336,24.7632,14500.0
2010-06-25 11:30:00,24.82,24.94,24.82,24.84,17000.0,24.7532,24.8729,24.7532,24.7732,17000.0
2010-06-25 11:35:00,24.83,24.83,24.6,24.6,11800.0,24.7632,24.7632,24.5338,24.5338,11800.0
2010-06-25 11:40:00,24.6,24.61,24.45,24.51,10700.0,24.5338,24.5438,24.3842,24.4441,10700.0
2010-06-25 11:45:00,24.49,24.55,24.49,24.55,14700.0,24.4241,24.484,24.4241,24.484,14700.0
2010-06-25 11:50:00,24.55,24.71,24.55,24.71,5200.0,24.484,24.6435,24.484,24.6435,5200.0
2010-06-25 11:55:00,24.69,24.7,24.6,24.6,3200.0,24.6236,24.6336,24.5338,24.5338,3200.0
2010-06-25 12:00:00,24.62,24.62,24.52,24.52,2600.0,24.5538,24.5538,24.454,24.454,2600.0
2010-06-25 12:05:00,24.53,24.71,24.5,24.71,5500.0,24.464,24.6435,24.4341,24.6435,5500.0
2010-06-25 12:10:00,24.71,24.74,24.7,24.73,1400.0,24.6435,24.6734,24.6336,24.6635,1400.0
2010-06-25 12:15:00,24.71,24.73,24.68,24.71,3300.0,24.6435,24.6635,24.6136,24.6435,3300.0
2010-06-25 12:20:00,24.71,24.86,24.71,24.86,4800.0,24.6435,24.7931,24.6435,24.7931,4800.0
2010-06-25 12:25:00,24.83,24.86,24.81,24.83,3800.0,24.7632,24.7931,24.7433,24.7632,3800.0
2010-06-25 12:30:00,24.84,24.97,24.84,24.89,6900.0,24.7732,24.9028,24.7732,24.823,6900.0
2010-06-25 12:35:00,24.9,24.91,24.87,24.87,1700.0,24.833,24.843,24.8031,24.8031,1700.0
2010-06-25 12:40:00,24.82,24.91,24.82,24.89,4000.0,24.7532,24.843,24.7532,24.823,4000.0
2010-06-25 12:45:00,24.89,24.89,24.85,24.85,2100.0,24.823,24.823,24.7831,24.7831,2100.0
2010-06-25 12:50:00,24.86,24.86,24.79,24.79,1700.0,24.7931,24.7931,24.7233,24.7233,1700.0
2010-06-25 12:55:00,24.78,24.88,24.77,24.87,3900.0,24.7133,24.8131,24.7034,24.8031,3900.0
2010-06-25 13:00:00,24.87,24.95,24.86,24.95,2100.0,24.8031,24.8829,24.7931,24.8829,2100.0
2010-06-25 13:05:00,24.94,25.0,24.94,25.0,2900.0,24.8729,24.9327,24.8729,24.9327,2900.0
2010-06-25 13:10:00,25.0,25.0,24.92,24.93,6900.0,24.9327,24.9327,24.853,24.8629,6900.0
2010-06-25 13:15:00,24.94,25.0,24.92,25.0,5700.0,24.8729,24.9327,24.853,24.9327,5700.0
2010-06-25 13:20:00,25.0,25.01,24.99,25.01,3300.0,24.9327,24.9427,24.9228,24.9427,3300.0
2010-06-25 13:25:00,25.01,25.16,25.0,25.16,6200.0,24.9427,25.0923,24.9327,25.0923,6200.0
2010-06-25 13:30:00,25.15,25.32,25.15,25.31,10200.0,25.0823,25.2519,25.0823,25.2419,10200.0
2010-06-25 13:35:00,25.32,25.51,25.32,25.33,16900.0,25.2519,25.4414,25.2519,25.2619,16900.0
2010-06-25 13:40:00,25.32,25.39,25.31,25.34,3000.0,25.2519,25.3217,25.2419,25.2718,3000.0
2010-06-25 13:45:00,25.35,25.36,25.28,25.3,2900.0,25.2818,25.2918,25.212,25.2319,2900.0
2010-06-25 13:50:00,25.3,25.3,25.24,25.27,2100.0,25.2319,25.2319,25.1721,25.202,2100.0
2010-06-25 13:55:00,25.29,25.29,25.25,25.26,2500.0,25.222,25.222,25.1821,25.192,2500.0
2010-06-25 14:00:00,25.27,25.32,25.26,25.26,4700.0,25.202,25.2519,25.192,25.192,4700.0
2010-06-25 14:05:00,25.25,25.25,25.06,25.09,2600.0,25.1821,25.1821,24.9926,25.0225,2600.0
2010-06-25 14:10:00,25.1,25.22,25.09,25.19,4600.0,25.0325,25.1522,25.0225,25.1222,4600.0
2010-06-25 14:15:00,25.17,25.25,25.17,25.25,2400.0,25.1023,25.1821,25.1023,25.1821,2400.0
2010-06-25 14:20:00,25.24,25.25,25.14,25.14,1900.0,25.1721,25.1821,25.0724,25.0724,1900.0
2010-06-25 14:25:00,25.11,25.12,25.06,25.08,1700.0,25.0424,25.0524,24.9926,25.0125,1700.0
2010-06-25 14:30:00,25.08,25.13,25.05,25.12,6500.0,25.0125,25.0624,24.9826,25.0524,6500.0
2010-06-25 14:35:00,25.11,25.14,25.04,25.05,4200.0,25.0424,25.0724,24.9726,24.9826,4200.0
2010-06-25 14:40:00,25.05,25.12,25.01,25.03,5800.0,24.9826,25.0524,24.9427,24.9627,5800.0
2010-06-25 14:45:00,25.02,25.02,24.93,24.94,5800.0,24.9527,24.9527,24.8629,24.8729,5800.0
2010-06-25 14:50:00,24.96,24.99,24.92,24.95,8000.0,24.8929,24.9228,24.853,24.8829,8000.0
2010-06-25 14:55:00,24.96,24.96,24.83,24.87,7100.0,24.8929,24.8929,24.7632,24.8031,7100.0
2010-06-25 15:00:00,24.87,24.89,24.8,24.83,8100.0,24.8031,24.823,24.7333,24.7632,8100.0
2010-06-25 15:05:00,24.83,24.85,24.75,24.85,10900.0,24.7632,24.7831,24.6834,24.7831,10900.0
2010-06-25 15:10:00,24.86,24.89,24.74,24.78,11400.0,24.7931,24.823,24.6734,24.7133,11400.0
2010-06-25 15:15:00,24.76,24.76,24.6,24.71,11400.0,24.6934,24.6934,24.5338,24.6435,11400.0
2010-06-25 15:20:00,24.71,24.84,24.7,24.84,10200.0,24.6435,24.7732,24.6336,24.7732,10200.0
2010-06-25 15:25:00,24.84,24.92,24.8,24.8,11200.0,24.7732,24.853,24.7333,24.7333,11200.0
2010-06-25 15:30:00,24.78,24.97,24.78,24.96,12500.0,24.7133,24.9028,24.7133,24.8929,12500.0
2010-06-25 15:35:00,24.97,24.97,24.87,24.95,17600.0,24.9028,24.9028,24.8031,24.8829,17600.0
2010-06-25 15:40:00,24.95,24.95,24.77,24.83,17700.0,24.8829,24.8829,24.7034,24.7632,17700.0
2010-06-25 15:45:00,24.84,24.86,24.54,24.59,75300.0,24.7732,24.7931,24.474,24.5238,75300.0
2010-06-25 15:50:00,24.59,24.68,24.48,24.56,62000.0,24.5238,24.6136,24.4141,24.4939,62000.0
2010-06-25 15:55:00,24.56,24.74,24.43,24.53,249000.0,24.4939,24.6734,24.3643,24.464,249000.0
2010-06-28 09:30:00,24.65,24.78,24.32,24.32,17000.0,24.5837,24.7133,24.2546,24.2546,17000.0
2010-06-28 09:35:00,24.39,24.42,24.26,24.29,7400.0,24.3244,24.3543,24.1947,24.2247,7400.0
2010-06-28 09:40:00,24.31,24.31,24.16,24.16,9800.0,24.2446,24.2446,24.095,24.095,9800.0
2010-06-28 09:45:00,24.16,24.17,24.06,24.06,12000.0,24.095,24.105,23.9953,23.9953,12000.0
2010-06-28 09:50:00,24.08,24.09,24.03,24.06,14100.0,24.0152,24.0252,23.9654,23.9953,14100.0
2010-06-28 09:55:00,24.06,24.07,24.02,24.04,8700.0,23.9953,24.0052,23.9554,23.9753,8700.0
2010-06-28 10:00:00,24.04,24.08,24.03,24.05,13500.0,23.9753,24.0152,23.9654,23.9853,13500.0
2010-06-28 10:05:00,24.05,24.06,23.92,23.96,21500.0,23.9853,23.9953,23.8556,23.8955,21500.0
2010-06-28 10:10:00,23.97,23.99,23.86,23.86,12000.0,23.9055,23.9255,23.7958,23.7958,12000.0
2010-06-28 10:15:00,23.88,23.9,23.81,23.83,5900.0,23.8158,23.8357,23.7459,23.7659,5900.0
2010-06-28 10:20:00,23.82,23.97,23.8,23.89,15600.0,23.7559,23.9055,23.736,23.8257,15600.0
2010-06-28 10:25:00,23.92,24.01,23.92,24.01,16300.0,23.8556,23.9454,23.8556,23.9454,16300.0
2010-06-28 10:30:00,24.02,24.04,23.96,23.96,17800.0,23.9554,23.9753,23.8955,23.8955,17800.0
2010-06-28 10:35:00,23.95,24.03,23.95,24.03,10900.0,23.8856,23.9654,23.8856,23.9654,10900.0
2010-06-28 10:40:00,24.0,24.08,24.0,24.07,8200.0,23.9354,24.0152,23.9354,24.0052,8200.0
2010-06-28 10:45:00,24.08,24.1,24.06,24.08,16700.0,24.0152,24.0352,23.9953,24.0152,16700.0
2010-06-28 10:50:00,24.08,24.22,24.08,24.22,19400.0,24.0152,24.1548,24.0152,24.1548,19400.0
2010-06-28 10:55:00,24.23,24.25,24.17,24.18,7300.0,24.1648,24.1848,24.105,24.1149,7300.0
2010-06-28 11:00:00,24.19,24.27,24.19,24.27,6900.0,24.1249,24.2047,24.1249,24.2047,6900.0
2010-06-28 11:05:00,24.3,24.35,24.3,24.35,8900.0,24.2346,24.2845,24.2346,24.2845,8900.0
2010-06-28 11:10:00,24.34,24.37,24.34,24.35,5200.0,24.2745,24.3044,24.2745,24.2845,5200.0
2010-06-28 11:15:00,24.35,24.37,24.32,24.35,7600.0,24.2845,24.3044,24.2546,24.2845,7600.0
2010-06-28 11:20:00,24.35,24.45,24.34,24.45,3900.0,24.2845,24.3842,24.2745,24.3842,3900.0
2010-06-28 11:25:00,24.45,24.54,24.45,24.51,4600.0,24.3842,24.474,24.3842,24.4441,4600.0
2010-06-28 11:30:00,24.51,24.59,24.51,24.59,7400.0,24.4441,24.5238,24.4441,24.5238,7400.0
2010-06-28 11:35:00,24.58,24.61,24.56,24.6,6100.0,24.5139,24.5438,24.4939,24.5338,6100.0
2010-06-28 11:40:00,24.61,24.66,24.57,24.57,4800.0,24.5438,24.5937,24.5039,24.5039,4800.0
2010-06-28 11:45:00,24.57,24.57,24.5,24.51,7700.0,24.5039,24.5039,24.4341,24.4441,7700.0
2010-06-28 11:50:00,24.48,24.49,24.41,24.41,2900.0,24.4141,24.4241,24.3443,24.3443,2900.0
2010-06-28 11:55:00,24.4,24.41,24.38,24.38,2800.0,24.3344,24.3443,24.3144,24.3144,2800.0
2010-06-28 12:00:00,24.38,24.38,24.26,24.26,5800.0,24.3144,24.3144,24.1947,24.1947,5800.0
2010-06-28 12:05:00,24.24,24.31,24.23,24.3,9500.0,24.1748,24.2446,24.1648,24.2346,9500.0
2010-06-28 12:10:00,24.31,24.35,24.29,24.29,6600.0,24.2446,24.2845,24.2247,24.2247,6600.0
2010-06-28 12:15:00,24.28,24.28,24.21,24.21,3100.0,24.2147,24.2147,24.1449,24.1449,3100.0
2010-06-28 12:20:00,24.23,24.25,24.19,24.23,2600.0,24.1648,24.1848,24.1249,24.1648,2600.0
2010-06-28 12:25:00,24.23,24.3,24.23,24.29,7400.0,24.1648,24.2346,24.1648,24.2247,7400.0
2010-06-28 12:30:00,24.29,24.29,24.22,24.22,2300.0,24.2247,24.2247,24.1548,24.1548,2300.0
2010-06-28 12:35:00,24.23,24.24,24.21,24.21,4000.0,24.1648,24.1748,24.1449,24.1449,4000.0
2010-06-28 12:40:00,24.17,24.18,24.13,24.17,4700.0,24.105,24.1149,24.0651,24.105,4700.0
2010-06-28 12:45:00,24.18,24.2,24.17,24.2,7400.0,24.1149,24.1349,24.105,24.1349,7400.0
2010-06-28 12:50:00,24.19,24.2,24.12,24.12,5700.0,24.1249,24.1349,24.0551,24.0551,5700.0
2010-06-28 12:55:00,24.09,24.14,24.09,24.14,3100.0,24.0252,24.0751,24.0252,24.0751,3100.0
2010-06-28 13:00:00,24.17,24.17,24.08,24.12,6700.0,24.105,24.105,24.0152,24.0551,6700.0
2010-06-28 13:05:00,24.1,24.11,24.07,24.08,6100.0,24.0352,24.0451,24.0052,24.0152,6100.0
2010-06-28 13:10:00,24.04,24.04,23.97,23.97,4300.0,23.9753,23.9753,23.9055,23.9055,4300.0
2010-06-28 13:15:00,23.97,23.97,23.95,23.96,4600.0,23.9055,23.9055,23.8856,23.8955,4600.0
2010-06-28 13:20:00,23.96,23.97,23.96,23.96,4300.0,23.8955,23.9055,23.8955,23.8955,4300.0
2010-06-28 13:25:00,23.96,23.97,23.95,23.97,3500.0,23.8955,23.9055,23.8856,23.9055,3500.0
2010-06-28 13:30:00,23.96,23.96,23.88,23.89,11600.0,23.8955,23.8955,23.8158,23.8257,11600.0
2010-06-28 13:35:00,23.89,23.96,23.89,23.91,12300.0,23.8257,23.8955,23.8257,23.8457,12300.0
2010-06-28 13:40:00,23.93,23.93,23.86,23.9,9000.0,23.8656,23.8656,23.7958,23.8357,9000.0
2010-06-28 13:45:00,23.89,23.92,23.85,23.92,6200.0,23.8257,23.8556,23.7858,23.8556,6200.0
2010-06-28 13:50:00,23.91,23.92,23.86,23.86,5700.0,23.8457,23.8556,23.7958,23.7958,5700.0
2010-06-28 13:55:00,23.86,23.89,23.86,23.88,5900.0,23.7958,23.8257,23.7958,23.8158,5900.0
2010-06-28 14:00:00,23.88,23.93,23.85,23.93,12700.0,23.8158,23.8656,23.7858,23.8656,12700.0
2010-06-28 14:05:00,23.94,24.01,23.94,24.01,10800.0,23.8756,23.9454,23.8756,23.9454,10800.0
2010-06-28 14:10:00,24.0,24.06,23.97,24.06,3500.0,23.9354,23.9953,23.9055,23.9953,3500.0
2010-06-28 14:15:00,24.07,24.07,23.99,24.0,5700.0,24.0052,24.0052,23.9255,23.9354,5700.0
2010-06-28 14:20:00,23.99,24.0,23.95,23.97,9000.0,23.9255,23.9354,23.8856,23.9055,9000.0
2010-06-28 14:25:00,23.97,24.02,23.96,24.0,6400.0,23.9055,23.9554,23.8955,23.9354,6400.0
2010-06-28 14:30:00,24.0,24.02,23.99,24.0,9500.0,23.9354,23.9554,23.9255,23.9354,9500.0
2010-06-28 14:35:00,24.0,24.09,23.99,24.05,9600.0,23.9354,24.0252,23.9255,23.9853,9600.0
2010-06-28 14:40:00,24.06,24.2,24.06,24.2,13800.0,23.9953,24.1349,23.9953,24.1349,13800.0
2010-06-28 14:45:00,24.19,24.2,24.16,24.19,7100.0,24.1249,24.1349,24.095,24.1249,7100.0
2010-06-28 14:50:00,24.19,24.23,24.15,24.15,5900.0,24.1249,24.1648,24.085,24.085,5900.0
2010-06-28 14:55:00,24.15,24.27,24.15,24.27,20100.0,24.085,24.2047,24.085,24.2047,20100.0
2010-06-28 15:00:00,24.29,24.3,24.23,24.28,12300.0,24.2247,24.2346,24.1648,24.2147,12300.0
2010-06-28 15:05:00,24.27,24.3,24.25,24.27,4400.0,24.2047,24.2346,24.1848,24.2047,4400.0
2010-06-28 15:10:00,24.26,24.29,24.22,24.22,8200.0,24.1947,24.2247,24.1548,24.1548,8200.0
2010-06-28 15:15:00,24.24,24.34,24.23,24.33,6600.0,24.1748,24.2745,24.1648,24.2645,6600.0
2010-06-28 15:20:00,24.32,24.35,24.27,24.28,8500.0,24.2546,24.2845,24.2047,24.2147,8500.0
2010-06-28 15:25:00,24.28,24.32,24.26,24.3,12000.0,24.2147,24.2546,24.1947,24.2346,12000.0
2010-06-28 15:30:00,24.3,24.32,24.26,24.27,18700.0,24.2346,24.2546,24.1947,24.2047,18700.0
2010-06-28 15:35:00,24.27,24.34,24.27,24.3,15900.0,24.2047,24.2745,24.2047,24.2346,15900.0
2010-06-28 15:40:00,24.3,24.4,24.3,24.37,12800.0,24.2346,24.3344,24.2346,24.3044,12800.0
2010-06-28 15:45:00,24.37,24.42,24.33,24.37,18100.0,24.3044,24.3543,24.2645,24.3044,18100.0
2010-06-28 15:50:00,24.38,24.42,24.27,24.28,28800.0,24.3144,24.3543,24.2047,24.2147,28800.0
2010-06-28 15:55:00,24.28,24.32,24.23,24.26,43100.0,24.2147,24.2546,24.1648,24.1947,43100.0
2010-06-29 09:30:00,23.67,23.95,23.67,23.86,12000.0,23.6063,23.8856,23.6063,23.7958,12000.0
2010-06-29 09:35:00,23.76,23.77,23.36,23.36,17700.0,23.6961,23.7061,23.2972,23.2972,17700.0
2010-06-29 09:40:00,23.36,23.59,23.32,23.58,13300.0,23.2972,23.5265,23.2573,23.5166,13300.0
2010-06-29 09:45:00,23.58,23.58,23.5,23.5,16100.0,23.5166,23.5166,23.4368,23.4368,16100.0
2010-06-29 09:50:00,23.48,23.49,23.4,23.46,16900.0,23.4168,23.4268,23.337,23.3969,16900.0
2010-06-29 09:55:00,23.5,23.51,23.45,23.5,13000.0,23.4368,23.4468,23.3869,23.4368,13000.0
2010-06-29 10:00:00,23.49,23.5,23.39,23.39,21500.0,23.4268,23.4368,23.3271,23.3271,21500.0
2010-06-29 10:05:00,23.39,23.39,23.26,23.38,23500.0,23.3271,23.3271,23.1974,23.3171,23500.0
2010-06-29 10:10:00,23.38,23.38,23.16,23.16,10600.0,23.3171,23.3171,23.0977,23.0977,10600.0
2010-06-29 10:15:00,23.16,23.2,22.99,23.08,28700.0,23.0977,23.1376,22.9282,23.0179,28700.0
2010-06-29 10:20:00,23.08,23.13,23.02,23.07,9800.0,23.0179,23.0678,22.9581,23.0079,9800.0
2010-06-29 10:25:00,23.04,23.08,22.89,22.98,10900.0,22.978,23.0179,22.8284,22.9182,10900.0
2010-06-29 10:30:00,22.95,23.19,22.95,23.14,4700.0,22.8883,23.1276,22.8883,23.0777,4700.0
2010-06-29 10:35:00,23.13,23.2,23.13,23.19,3000.0,23.0678,23.1376,23.0678,23.1276,3000.0
2010-06-29 10:40:00,23.19,23.29,23.18,23.23,3800.0,23.1276,23.2273,23.1176,23.1675,3800.0
2010-06-29 10:45:00,23.22,23.27,23.21,23.23,21000.0,23.1575,23.2074,23.1476,23.1675,21000.0
2010-06-29 10:50:00,23.26,23.32,23.2,23.32,9000.0,23.1974,23.2573,23.1376,23.2573,9000.0
2010-06-29 10:55:00,23.33,23.39,23.3,23.32,8000.0,23.2672,23.3271,23.2373,23.2573,8000.0
2010-06-29 11:00:00,23.35,23.43,23.28,23.32,16700.0,23.2872,23.367,23.2174,23.2573,16700.0
2010-06-29 11:05:00,23.26,23.3,23.22,23.29,5200.0,23.1974,23.2373,23.1575,23.2273,5200.0
2010-06-29 11:10:00,23.32,23.44,23.32,23.34,4400.0,23.2573,23.3769,23.2573,23.2772,4400.0
2010-06-29 11:15:00,23.35,23.35,23.25,23.26,6400.0,23.2872,23.2872,23.1875,23.1974,6400.0
2010-06-29 11:20:00,23.26,23.42,23.25,23.4,5600.0,23.1974,23.357,23.1875,23.337,5600.0
2010-06-29 11:25:00,23.44,23.45,23.3,23.35,1700.0,23.3769,23.3869,23.2373,23.2872,1700.0
2010-06-29 11:30:00,23.31,23.34,23.26,23.26,2400.0,23.2473,23.2772,23.1974,23.1974,2400.0
2010-06-29 11:35:00,23.26,23.38,23.24,23.35,9700.0,23.1974,23.3171,23.1775,23.2872,9700.0
2010-06-29 11:40:00,23.33,23.36,23.33,23.35,5100.0,23.2672,23.2972,23.2672,23.2872,5100.0
2010-06-29 11:45:00,23.35,23.46,23.35,23.42,2100.0,23.2872,23.3969,23.2872,23.357,2100.0
2010-06-29 11:50:00,23.38,23.43,23.33,23.36,1200.0,23.3171,23.367,23.2672,23.2972,1200.0
2010-06-29 11:55:00,23.37,23.39,23.36,23.39,800.0,23.3071,23.3271,23.2972,23.3271,800.0
2010-06-29 12:00:00,23.38,23.38,23.36,23.38,2100.0,23.3171,23.3171,23.2972,23.3171,2100.0
2010-06-29 12:05:00,23.37,23.48,23.35,23.48,7400.0,23.3071,23.4168,23.2872,23.4168,7400.0
2010-06-29 12:10:00,23.47,23.51,23.44,23.5,8000.0,23.4069,23.4468,23.3769,23.4368,8000.0
2010-06-29 12:15:00,23.49,23.51,23.4,23.4,1300.0,23.4268,23.4468,23.337,23.337,1300.0
2010-06-29 12:20:00,23.39,23.47,23.38,23.47,2100.0,23.3271,23.4069,23.3171,23.4069,2100.0
2010-06-29 12:25:00,23.48,23.48,23.38,23.38,6700.0,23.4168,23.4168,23.3171,23.3171,6700.0
2010-06-29 12:30:00,23.38,23.43,23.38,23.38,2100.0,23.3171,23.367,23.3171,23.3171,2100.0
2010-06-29 12:35:00,23.4,23.44,23.4,23.43,1400.0,23.337,23.3769,23.337,23.367,1400.0
2010-06-29 12:40:00,23.43,23.46,23.39,23.4,2800.0,23.367,23.3969,23.3271,23.337,2800.0
2010-06-29 12:45:00,23.36,23.4,23.34,23.4,3900.0,23.2972,23.337,23.2772,23.337,3900.0
2010-06-29 12:50:00,23.4,23.45,23.4,23.45,4300.0,23.337,23.3869,23.337,23.3869,4300.0
2010-06-29 12:55:00,23.45,23.45,23.41,23.41,300.0,23.3869,23.3869,23.347,23.347,300.0
2010-06-29 13:00:00,23.42,23.42,23.42,23.42,1200.0,23.357,23.357,23.357,23.357,1200.0
2010-06-29 13:05:00,23.4,23.43,23.4,23.4,1300.0,23.337,23.367,23.337,23.337,1300.0
2010-06-29 13:10:00,23.41,23.43,23.38,23.38,3100.0,23.347,23.367,23.3171,23.3171,3100.0
2010-06-29 13:15:00,23.37,23.37,23.31,23.32,1300.0,23.3071,23.3071,23.2473,23.2573,1300.0
2010-06-29 13:20:00,23.31,23.37,23.31,23.35,2300.0,23.2473,23.3071,23.2473,23.2872,2300.0
2010-06-29 13:25:00,23.26,23.26,23.25,23.25,900.0,23.1974,23.1974,23.1875,23.1875,900.0
2010-06-29 13:30:00,23.23,23.23,23.2,23.2,2700.0,23.1675,23.1675,23.1376,23.1376,2700.0
2010-06-29 13:35:00,23.16,23.17,23.12,23.13,12100.0,23.0977,23.1077,23.0578,23.0678,12100.0
2010-06-29 13:40:00,23.13,23.14,23.1,23.1,2100.0,23.0678,23.0777,23.0379,23.0379,2100.0
2010-06-29 13:45:00,23.12,23.14,23.12,23.12,3000.0,23.0578,23.0777,23.0578,23.0578,3000.0
2010-06-29 13:50:00,23.15,23.15,23.1,23.1,1200.0,23.0877,23.0877,23.0379,23.0379,1200.0
2010-06-29 13:55:00,23.12,23.31,23.12,23.3,16100.0,23.0578,23.2473,23.0578,23.2373,16100.0
2010-06-29 14:00:00,23.29,23.31,23.26,23.3,8000.0,23.2273,23.2473,23.1974,23.2373,8000.0
2010-06-29 14:05:00,23.27,23.34,23.27,23.32,5300.0,23.2074,23.2772,23.2074,23.2573,5300.0
2010-06-29 14:10:00,23.32,23.39,23.31,23.36,5700.0,23.2573,23.3271,23.2473,23.2972,5700.0
2010-06-29 14:15:00,23.31,23.31,23.27,23.27,1700.0,23.2473,23.2473,23.2074,23.2074,1700.0
2010-06-29 14:20:00,23.25,23.35,23.25,23.35,2200.0,23.1875,23.2872,23.1875,23.2872,2200.0
2010-06-29 14:25:00,23.37,23.38,23.35,23.35,1300.0,23.3071,23.3171,23.2872,23.2872,1300.0
2010-06-29 14:30:00,23.33,23.33,23.28,23.28,1100.0,23.2672,23.2672,23.2174,23.2174,1100.0
2010-06-29 14:35:00,23.26,23.27,23.22,23.22,4100.0,23.1974,23.2074,23.1575,23.1575,4100.0
2010-06-29 14:40:00,23.19,23.19,23.15,23.16,6000.0,23.1276,23.1276,23.0877,23.0977,6000.0
2010-06-29 14:45:00,23.16,23.16,23.15,23.15,4900.0,23.0977,23.0977,23.0877,23.0877,4900.0
2010-06-29 14:50:00,23.15,23.21,23.15,23.19,8200.0,23.0877,23.1476,23.0877,23.1276,8200.0
2010-06-29 14:55:00,23.16,23.16,23.15,23.15,6800.0,23.0977,23.0977,23.0877,23.0877,6800.0
2010-06-29 15:00:00,23.15,23.16,23.1,23.16,7200.0,23.0877,23.0977,23.0379,23.0977,7200.0
2010-06-29 15:05:00,23.16,23.18,23.08,23.14,24200.0,23.0977,23.1176,23.0179,23.0777,24200.0
2010-06-29 15:10:00,23.15,23.16,23.09,23.11,5300.0,23.0877,23.0977,23.0279,23.0478,5300.0
2010-06-29 15:15:00,23.12,23.17,23.09,23.09,7500.0,23.0578,23.1077,23.0279,23.0279,7500.0
2010-06-29 15:20:00,23.09,23.09,22.95,22.99,9900.0,23.0279,23.0279,22.8883,22.9282,9900.0
2010-06-29 15:25:00,22.97,22.98,22.92,22.95,7800.0,22.9082,22.9182,22.8583,22.8883,7800.0
2010-06-29 15:30:00,22.92,23.02,22.91,22.99,13200.0,22.8583,22.9581,22.8484,22.9282,13200.0
2010-06-29 15:35:00,22.99,23.04,22.99,23.01,7100.0,22.9282,22.978,22.9282,22.9481,7100.0
2010-06-29 15:40:00,23.01,23.01,22.98,22.99,10600.0,22.9481,22.9481,22.9182,22.9282,10600.0
2010-06-29 15:45:00,22.99,23.0,22.86,22.92,14900.0,22.9282,22.9381,22.7985,22.8583,14900.0
2010-06-29 15:50:00,22.92,23.08,22.91,23.05,12700.0,22.8583,23.0179,22.8484,22.988,12700.0
2010-06-29 15:55:00,23.04,23.09,22.97,22.97,24400.0,22.978,23.0279,22.9082,22.9082,24400.0
2010-06-30 09:30:00,23.05,23.24,23.02,23.06,3100.0,22.988,23.1775,22.9581,22.998,3100.0
2010-06-30 09:35:00,23.1,23.1,23.02,23.07,2600.0,23.0379,23.0379,22.9581,23.0079,2600.0
2010-06-30 09:40:00,23.23,23.33,23.23,23.33,2600.0,23.1675,23.2672,23.1675,23.2672,2600.0
2010-06-30 09:45:00,23.35,23.35,23.28,23.3,4800.0,23.2872,23.2872,23.2174,23.2373,4800.0
2010-06-30 09:50:00,23.29,23.41,23.24,23.38,4600.0,23.2273,23.347,23.1775,23.3171,4600.0
2010-06-30 09:55:00,23.41,23.47,23.38,23.38,9400.0,23.347,23.4069,23.3171,23.3171,9400.0
2010-06-30 10:00:00,23.29,23.39,23.24,23.27,3400.0,23.2273,23.3271,23.1775,23.2074,3400.0
2010-06-30 10:05:00,23.34,23.34,23.12,23.14,5100.0,23.2772,23.2772,23.0578,23.0777,5100.0
2010-06-30 10:10:00,23.15,23.17,23.07,23.17,3100.0,23.0877,23.1077,23.0079,23.1077,3100.0
2010-06-30 10:15:00,23.21,23.23,23.15,23.22,3100.0,23.1476,23.1675,23.0877,23.1575,3100.0
2010-06-30 10:20:00,23.2,23.2,23.11,23.17,2500.0,23.1376,23.1376,23.0478,23.1077,2500.0
2010-06-30 10:25:00,23.18,23.29,23.18,23.25,2100.0,23.1176,23.2273,23.1176,23.1875,2100.0
2010-06-30 10:30:00,23.19,23.28,23.19,23.22,900.0,23.1276,23.2174,23.1276,23.1575,900.0
2010-06-30 10:35:00,23.3,23.3,23.25,23.26,3700.0,23.2373,23.2373,23.1875,23.1974,3700.0
2010-06-30 10:40:00,23.26,23.26,23.07,23.15,6800.0,23.1974,23.1974,23.0079,23.0877,6800.0
2010-06-30 10:45:00,23.16,23.29,23.16,23.29,5200.0,23.0977,23.2273,23.0977,23.2273,5200.0
2010-06-30 10:50:00,23.27,23.28,23.15,23.22,6600.0,23.2074,23.2174,23.0877,23.1575,6600.0
2010-06-30 10:55:00,23.23,23.23,23.06,23.06,5500.0,23.1675,23.1675,22.998,22.998,5500.0
2010-06-30 11:00:00,23.08,23.28,23.08,23.25,3400.0,23.0179,23.2174,23.0179,23.1875,3400.0
2010-06-30 11:05:00,23.25,23.25,23.05,23.15,3000.0,23.1875,23.1875,22.988,23.0877,3000.0
2010-06-30 11:10:00,23.15,23.17,23.05,23.12,3700.0,23.0877,23.1077,22.988,23.0578,3700.0
2010-06-30 11:15:00,23.12,23.23,23.12,23.23,2200.0,23.0578,23.1675,23.0578,23.1675,2200.0
2010-06-30 11:20:00,23.17,23.17,23.07,23.11,2300.0,23.1077,23.1077,23.0079,23.0478,2300.0
2010-06-30 11:25:00,23.1,23.11,23.03,23.04,2200.0,23.0379,23.0478,22.968,22.978,2200.0
2010-06-30 11:30:00,23.02,23.18,23.01,23.18,5600.0,22.9581,23.1176,22.9481,23.1176,5600.0
2010-06-30 11:35:00,23.18,23.21,23.07,23.16,10100.0,23.1176,23.1476,23.0079,23.0977,10100.0
2010-06-30 11:40:00,23.16,23.28,23.16,23.2,9900.0,23.0977,23.2174,23.0977,23.1376,9900.0
2010-06-30 11:45:00,23.2,23.3,23.2,23.21,13000.0,23.1376,23.2373,23.1376,23.1476,13000.0
2010-06-30 11:50:00,23.23,23.26,23.12,23.12,20700.0,23.1675,23.1974,23.0578,23.0578,20700.0
2010-06-30 11:55:00,23.12,23.2,23.11,23.16,2900.0,23.0578,23.1376,23.0478,23.0977,2900.0
2010-06-30 12:00:00,23.15,23.24,23.11,23.16,4200.0,23.0877,23.1775,23.0478,23.0977,4200.0
2010-06-30 12:05:00,23.16,23.17,23.12,23.12,10400.0,23.0977,23.1077,23.0578,23.0578,10400.0
2010-06-30 12:10:00,23.11,23.17,23.11,23.13,12200.0,23.0478,23.1077,23.0478,23.0678,12200.0
2010-06-30 12:15:00,23.1,23.18,23.1,23.17,16800.0,23.0379,23.1176,23.0379,23.1077,16800.0
2010-06-30 12:20:00,23.16,23.17,23.1,23.11,10400.0,23.0977,23.1077,23.0379,23.0478,10400.0
2010-06-30 12:25:00,23.12,23.13,23.12,23.13,800.0,23.0578,23.0678,23.0578,23.0678,800.0
2010-06-30 12:30:00,23.05,23.06,23.05,23.06,1300.0,22.988,22.998,22.988,22.998,1300.0
2010-06-30 12:35:00,23.04,23.05,23.04,23.05,1900.0,22.978,22.988,22.978,22.988,1900.0
2010-06-30 12:40:00,23.04,23.04,22.96,22.96,2700.0,22.978,22.978,22.8982,22.8982,2700.0
2010-06-30 12:45:00,22.94,22.97,22.91,22.94,2900.0,22.8783,22.9082,22.8484,22.8783,2900.0
2010-06-30 12:50:00,22.96,23.0,22.96,23.0,2900.0,22.8982,22.9381,22.8982,22.9381,2900.0
2010-06-30 12:55:00,23.01,23.02,22.96,22.98,2400.0,22.9481,22.9581,22.8982,22.9182,2400.0
2010-06-30 13:00:00,22.96,23.0,22.96,23.0,2100.0,22.8982,22.9381,22.8982,22.9381,2100.0
2010-06-30 13:05:00,22.99,22.99,22.9,22.93,3700.0,22.9282,22.9282,22.8384,22.8683,3700.0
2010-06-30 13:10:00,22.93,22.93,22.9,22.9,1400.0,22.8683,22.8683,22.8384,22.8384,1400.0
2010-06-30 13:15:00,22.93,22.93,22.9,22.92,1100.0,22.8683,22.8683,22.8384,22.8583,1100.0
2010-06-30 13:20:00,22.93,22.93,22.91,22.91,1300.0,22.8683,22.8683,22.8484,22.8484,1300.0
2010-06-30 13:25:00,22.93,22.93,22.9,22.92,1300.0,22.8683,22.8683,22.8384,22.8583,1300.0
2010-06-30 13:30:00,22.92,22.92,22.79,22.82,9400.0,22.8583,22.8583,22.7287,22.7586,9400.0
2010-06-30 13:35:00,22.84,22.87,22.84,22.85,2200.0,22.7786,22.8085,22.7786,22.7885,2200.0
2010-06-30 13:40:00,22.84,22.86,22.83,22.83,2200.0,22.7786,22.7985,22.7686,22.7686,2200.0
2010-06-30 13:45:00,22.83,22.86,22.82,22.84,2400.0,22.7686,22.7985,22.7586,22.7786,2400.0
2010-06-30 13:50:00,22.82,22.82,22.77,22.82,3500.0,22.7586,22.7586,22.7087,22.7586,3500.0
2010-06-30 13:55:00,22.82,22.83,22.79,22.79,1400.0,22.7586,22.7686,22.7287,22.7287,1400.0
2010-06-30 14:00:00,22.78,22.9,22.77,22.82,5500.0,22.7187,22.8384,22.7087,22.7586,5500.0
2010-06-30 14:05:00,22.82,22.83,22.73,22.82,2700.0,22.7586,22.7686,22.6689,22.7586,2700.0
2010-06-30 14:10:00,22.82,22.82,22.77,22.79,1800.0,22.7586,22.7586,22.7087,22.7287,1800.0
2010-06-30 14:15:00,22.79,22.85,22.78,22.82,2100.0,22.7287,22.7885,22.7187,22.7586,2100.0
2010-06-30 14:20:00,22.83,22.83,22.71,22.73,3100.0,22.7686,22.7686,22.6489,22.6689,3100.0
2010-06-30 14:25:00,22.71,22.8,22.71,22.77,5000.0,22.6489,22.7387,22.6489,22.7087,5000.0
2010-06-30 14:30:00,22.78,22.79,22.73,22.73,5500.0,22.7187,22.7287,22.6689,22.6689,5500.0
2010-06-30 14:35:00,22.71,22.74,22.71,22.72,4100.0,22.6489,22.6788,22.6489,22.6589,4100.0
2010-06-30 14:40:00,22.73,22.77,22.7,22.71,25000.0,22.6689,22.7087,22.6389,22.6489,25000.0
2010-06-30 14:45:00,22.73,22.76,22.69,22.72,8800.0,22.6689,22.6988,22.629,22.6589,8800.0
2010-06-30 14:50:00,22.72,22.72,22.68,22.7,14200.0,22.6589,22.6589,22.619,22.6389,14200.0
2010-06-30 14:55:00,22.7,22.72,22.63,22.66,4500.0,22.6389,22.6589,22.5691,22.599,4500.0
2010-06-30 15:00:00,22.67,22.75,22.67,22.7,5800.0,22.609,22.6888,22.609,22.6389,5800.0
2010-06-30 15:05:00,22.69,22.72,22.67,22.71,7600.0,22.629,22.6589,22.609,22.6489,7600.0
2010-06-30 15:10:00,22.71,22.71,22.66,22.67,4600.0,22.6489,22.6489,22.599,22.609,4600.0
2010-06-30 15:15:00,22.65,22.71,22.62,22.7,7600.0,22.5891,22.6489,22.5591,22.6389,7600.0
2010-06-30 15:20:00,22.7,22.71,22.64,22.64,5400.0,22.6389,22.6489,22.5791,22.5791,5400.0
2010-06-30 15:25:00,22.64,22.64,22.56,22.63,8400.0,22.5791,22.5791,22.4993,22.5691,8400.0
2010-06-30 15:30:00,22.6,22.61,22.5,22.56,13400.0,22.5392,22.5492,22.4395,22.4993,13400.0
2010-06-30 15:35:00,22.54,22.68,22.54,22.56,9300.0,22.4794,22.619,22.4794,22.4993,9300.0
2010-06-30 15:40:00,22.52,22.54,22.38,22.38,24600.0,22.4594,22.4794,22.3198,22.3198,24600.0
2010-06-30 15:45:00,22.38,22.49,22.32,22.48,19300.0,22.3198,22.4295,22.26,22.4195,19300.0
2010-06-30 15:50:00,22.45,22.45,22.32,22.33,29600.0,22.3896,22.3896,22.26,22.2699,29600.0
2010-06-30 15:55:00,22.32,22.39,22.32,22.32,37000.0,22.26,22.3298,22.26,22.26,37000.0
2010-07-01 09:30:00,22.31,22.37,21.91,21.95,21200.0,22.25,22.3098,21.8511,21.8909,21200.0
2010-07-01 09:35:00,21.97,21.97,21.8,21.85,9700.0,21.9109,21.9109,21.7414,21.7912,9700.0
2010-07-01 09:40:00,21.86,21.86,21.68,21.74,10400.0,21.8012,21.8012,21.6217,21.6815,10400.0
2010-07-01 09:45:00,21.73,21.74,21.6,21.62,10700.0,21.6715,21.6815,21.5419,21.5618,10700.0
2010-07-01 09:50:00,21.65,21.7,21.6,21.6,13600.0,21.5918,21.6416,21.5419,21.5419,13600.0
2010-07-01 09:55:00,21.59,21.59,21.37,21.42,21500.0,21.5319,21.5319,21.3125,21.3624,21500.0
2010-07-01 10:00:00,21.4,21.4,21.22,21.26,24300.0,21.3424,21.3424,21.1629,21.2028,24300.0
2010-07-01 10:05:00,21.26,21.31,21.25,21.28,12600.0,21.2028,21.2527,21.1928,21.2228,12600.0
2010-07-01 10:10:00,21.28,21.31,21.11,21.11,21500.0,21.2228,21.2527,21.0532,21.0532,21500.0
2010-07-01 10:15:00,21.11,21.12,20.99,21.05,24600.0,21.0532,21.0632,20.9335,20.9934,24600.0
2010-07-01 10:20:00,21.01,21.07,20.95,21.01,33200.0,20.9535,21.0133,20.8936,20.9535,33200.0
2010-07-01 10:25:00,21.03,21.04,20.88,20.89,7000.0,20.9734,20.9834,20.8238,20.8338,7000.0
2010-07-01 10:30:00,20.88,20.95,20.79,20.81,13200.0,20.8238,20.8936,20.7341,20.754,13200.0
2010-07-01 10:35:00,20.81,20.82,20.7,20.72,6000.0,20.754,20.764,20.6443,20.6643,6000.0
2010-07-01 10:40:00,20.72,20.74,20.6,20.63,9700.0,20.6643,20.6842,20.5446,20.5745,9700.0
2010-07-01 10:45:00,20.63,20.67,20.61,20.67,6100.0,20.5745,20.6144,20.5546,20.6144,6100.0
2010-07-01 10:50:00,20.68,20.69,20.61,20.68,3800.0,20.6244,20.6343,20.5546,20.6244,3800.0
2010-07-01 10:55:00,20.68,20.81,20.65,20.74,12100.0,20.6244,20.754,20.5944,20.6842,12100.0
2010-07-01 11:00:00,20.69,20.81,20.63,20.79,10000.0,20.6343,20.754,20.5745,20.7341,10000.0
2010-07-01 11:05:00,20.76,20.77,20.69,20.75,12500.0,20.7042,20.7141,20.6343,20.6942,12500.0
2010-07-01 11:10:00,20.78,20.81,20.65,20.67,6300.0,20.7241,20.754,20.5944,20.6144,6300.0
2010-07-01 11:15:00,20.67,20.78,20.62,20.76,3700.0,20.6144,20.7241,20.5645,20.7042,3700.0
2010-07-01 11:20:00,20.76,20.81,20.71,20.79,8800.0,20.7042,20.754,20.6543,20.7341,8800.0
2010-07-01 11:25:00,20.81,21.0,20.76,21.0,9800.0,20.754,20.9435,20.7042,20.9435,9800.0
2010-07-01 11:30:00,20.99,21.0,20.87,20.93,11100.0,20.9335,20.9435,20.8139,20.8737,11100.0
2010-07-01 11:35:00,20.95,21.0,20.93,21.0,5300.0,20.8936,20.9435,20.8737,20.9435,5300.0
2010-07-01 11:40:00,21.0,21.0,20.85,20.91,5400.0,20.9435,20.9435,20.7939,20.8537,5400.0
2010-07-01 11:45:00,20.9,20.91,20.82,20.82,4400.0,20.8438,20.8537,20.764,20.764,4400.0
2010-07-01 11:50:00,20.82,20.82,20.75,20.75,10700.0,20.764,20.764,20.6942,20.6942,10700.0
2010-07-01 11:55:00,20.75,20.81,20.68,20.8,10000.0,20.6942,20.754,20.6244,20.744,10000.0
2010-07-01 12:00:00,20.8,20.9,20.8,20.84,8300.0,20.744,20.8438,20.744,20.7839,8300.0
2010-07-01 12:05:00,20.84,20.84,20.72,20.73,3600.0,20.7839,20.7839,20.6643,20.6742,3600.0
2010-07-01 12:10:00,20.72,20.72,20.61,20.62,4600.0,20.6643,20.6643,20.5546,20.5645,4600.0
2010-07-01 12:15:00,20.62,20.64,20.59,20.6,25600.0,20.5645,20.5845,20.5346,20.5446,25600.0
2010-07-01 12:20:00,20.6,20.6,20.54,20.56,8200.0,20.5446,20.5446,20.4847,20.5047,8200.0
2010-07-01 12:25:00,20.53,20.57,20.53,20.55,5800.0,20.4748,20.5147,20.4748,20.4947,5800.0
2010-07-01 12:30:00,20.54,20.61,20.52,20.6,25100.0,20.4847,20.5546,20.4648,20.5446,25100.0
2010-07-01 12:35:00,20.59,20.68,20.56,20.67,13100.0,20.5346,20.6244,20.5047,20.6144,13100.0
2010-07-01 12:40:00,20.67,20.82,20.67,20.82,14700.0,20.6144,20.764,20.6144,20.764,14700.0
2010-07-01 12:45:00,20.8,20.82,20.65,20.7,19100.0,20.744,20.764,20.5944,20.6443,19100.0
2010-07-01 12:50:00,20.7,20.77,20.61,20.61,16500.0,20.6443,20.7141,20.5546,20.5546,16500.0
2010-07-01 12:55:00,20.61,20.62,20.52,20.53,9400.0,20.5546,20.5645,20.4648,20.4748,9400.0
2010-07-01 13:00:00,20.54,20.56,20.53,20.54,16600.0,20.4847,20.5047,20.4748,20.4847,16600.0
2010-07-01 13:05:00,20.54,20.56,20.51,20.55,8300.0,20.4847,20.5047,20.4548,20.4947,8300.0
2010-07-01 13:10:00,20.55,20.55,20.5,20.5,5200.0,20.4947,20.4947,20.4448,20.4448,5200.0
2010-07-01 13:15:00,20.51,20.56,20.51,20.54,8200.0,20.4548,20.5047,20.4548,20.4847,8200.0
2010-07-01 13:20:00,20.56,20.56,20.51,20.54,13600.0,20.5047,20.5047,20.4548,20.4847,13600.0
2010-07-01 13:25:00,20.55,20.66,20.5,20.5,19500.0,20.4947,20.6044,20.4448,20.4448,19500.0
2010-07-01 13:30:00,20.5,20.7,20.5,20.65,9900.0,20.4448,20.6443,20.4448,20.5944,9900.0
2010-07-01 13:35:00,20.64,20.64,20.55,20.6,25500.0,20.5845,20.5845,20.4947,20.5446,25500.0
2010-07-01 13:40:00,20.6,20.6,20.52,20.52,22800.0,20.5446,20.5446,20.4648,20.4648,22800.0
2010-07-01 13:45:00,20.52,20.55,20.5,20.53,63800.0,20.4648,20.4947,20.4448,20.4748,63800.0
2010-07-01 13:50:00,20.5,20.54,20.5,20.5,35200.0,20.4448,20.4847,20.4448,20.4448,35200.0
2010-07-01 13:55:00,20.5,20.56,20.45,20.53,31900.0,20.4448,20.5047,20.395,20.4748,31900.0
2010-07-01 14:00:00,20.52,20.65,20.5,20.63,142000.0,20.4648,20.5944,20.4448,20.5745,142000.0
2010-07-01 14:05:00,20.63,20.85,20.62,20.75,50000.0,20.5745,20.7939,20.5645,20.6942,50000.0
2010-07-01 14:10:00,20.75,20.78,20.72,20.74,11600.0,20.6942,20.7241,20.6643,20.6842,11600.0
2010-07-01 14:15:00,20.74,20.86,20.74,20.85,36600.0,20.6842,20.8039,20.6842,20.7939,36600.0
2010-07-01 14:20:00,20.84,20.9,20.75,20.9,23100.0,20.7839,20.8438,20.6942,20.8438,23100.0
2010-07-01 14:25:00,20.9,20.9,20.79,20.8,2900.0,20.8438,20.8438,20.7341,20.744,2900.0
2010-07-01 14:30:00,20.82,20.85,20.79,20.8,3100.0,20.764,20.7939,20.7341,20.744,3100.0
2010-07-01 14:35:00,20.76,20.85,20.7,20.72,6200.0,20.7042,20.7939,20.6443,20.6643,6200.0
2010-07-01 14:40:00,20.74,20.74,20.64,20.72,8200.0,20.6842,20.6842,20.5845,20.6643,8200.0
2010-07-01 14:45:00,20.72,20.76,20.7,20.76,8900.0,20.6643,20.7042,20.6443,20.7042,8900.0
2010-07-01 14:50:00,20.77,20.77,20.69,20.74,6800.0,20.7141,20.7141,20.6343,20.6842,6800.0
2010-07-01 14:55:00,20.74,20.83,20.71,20.81,9700.0,20.6842,20.774,20.6543,20.754,9700.0
2010-07-01 15:00:00,20.82,20.92,20.82,20.85,15200.0,20.764,20.8637,20.764,20.7939,15200.0
2010-07-01 15:05:00,20.85,20.99,20.84,20.93,16800.0,20.7939,20.9335,20.7839,20.8737,16800.0
2010-07-01 15:10:00,20.92,20.94,20.9,20.9,11100.0,20.8637,20.8837,20.8438,20.8438,11100.0
2010-07-01 15:15:00,20.91,20.95,20.86,20.86,14100.0,20.8537,20.8936,20.8039,20.8039,14100.0
2010-07-01 15:20:00,20.87,20.91,20.78,20.83,10300.0,20.8139,20.8537,20.7241,20.774,10300.0
2010-07-01 15:25:00,20.82,20.95,20.81,20.92,12600.0,20.764,20.8936,20.754,20.8637,12600.0
2010-07-01 15:30:00,20.92,20.95,20.88,20.95,19700.0,20.8637,20.8936,20.8238,20.8936,19700.0
2010-07-01 15:35:00,20.95,20.98,20.9,20.9,19500.0,20.8936,20.9236,20.8438,20.8438,19500.0
2010-07-01 15:40:00,20.9,20.91,20.74,20.77,39300.0,20.8438,20.8537,20.6842,20.7141,39300.0
2010-07-01 15:45:00,20.77,20.88,20.76,20.77,25500.0,20.7141,20.8238,20.7042,20.7141,25500.0
2010-07-01 15:50:00,20.76,20.85,20.72,20.8,44700.0,20.7042,20.7939,20.6643,20.744,44700.0
2010-07-01 15:55:00,20.8,20.87,20.77,20.79,60300.0,20.744,20.8139,20.7141,20.7341,60300.0
2010-07-02 09:30:00,21.06,21.06,20.75,20.97,24900.0,21.0033,21.0033,20.6942,20.9136,24900.0
2010-07-02 09:35:00,20.99,21.2,20.98,21.16,24700.0,20.9335,21.143,20.9236,21.1031,24700.0
2010-07-02 09:40:00,21.16,21.24,21.14,21.2,70000.0,21.1031,21.1829,21.0831,21.143,70000.0
2010-07-02 09:45:00,21.2,21.23,21.17,21.22,16500.0,21.143,21.1729,21.113,21.1629,16500.0
2010-07-02 09:50:00,21.24,21.35,21.22,21.27,27800.0,21.1829,21.2926,21.1629,21.2128,27800.0
2010-07-02 09:55:00,21.27,21.5,21.26,21.43,27500.0,21.2128,21.4422,21.2028,21.3723,27500.0
2010-07-02 10:00:00,21.45,21.53,21.42,21.51,40100.0,21.3923,21.4721,21.3624,21.4521,40100.0
2010-07-02 10:05:00,21.51,21.69,21.48,21.67,15000.0,21.4521,21.6316,21.4222,21.6117,15000.0
2010-07-02 10:10:00,21.68,21.77,21.58,21.58,15300.0,21.6217,21.7114,21.5219,21.5219,15300.0
2010-07-02 10:15:00,21.58,21.68,21.54,21.66,6900.0,21.5219,21.6217,21.4821,21.6017,6900.0
2010-07-02 10:20:00,21.66,21.88,21.63,21.74,76100.0,21.6017,21.8211,21.5718,21.6815,76100.0
2010-07-02 10:25:00,21.72,21.72,21.6,21.64,5500.0,21.6616,21.6616,21.5419,21.5818,5500.0
2010-07-02 10:30:00,21.63,21.63,21.52,21.61,5800.0,21.5718,21.5718,21.4621,21.5519,5800.0
2010-07-02 10:35:00,21.6,21.66,21.6,21.66,8400.0,21.5419,21.6017,21.5419,21.6017,8400.0
2010-07-02 10:40:00,21.65,21.72,21.63,21.7,38000.0,21.5918,21.6616,21.5718,21.6416,38000.0
2010-07-02 10:45:00,21.7,21.77,21.62,21.62,14900.0,21.6416,21.7114,21.5618,21.5618,14900.0
2010-07-02 10:50:00,21.61,21.63,21.6,21.6,6200.0,21.5519,21.5718,21.5419,21.5419,6200.0
2010-07-02 10:55:00,21.6,21.65,21.6,21.62,8100.0,21.5419,21.5918,21.5419,21.5618,8100.0
2010-07-02 11:00:00,21.62,21.67,21.6,21.61,10500.0,21.5618,21.6117,21.5419,21.5519,10500.0
2010-07-02 11:05:00,21.61,21.7,21.6,21.65,15400.0,21.5519,21.6416,21.5419,21.5918,15400.0
2010-07-02 11:10:00,21.65,21.69,21.6,21.65,9600.0,21.5918,21.6316,21.5419,21.5918,9600.0
2010-07-02 11:15:00,21.64,21.67,21.61,21.62,5600.0,21.5818,21.6117,21.5519,21.5618,5600.0
2010-07-02 11:20:00,21.6,21.7,21.6,21.68,6500.0,21.5419,21.6416,21.5419,21.6217,6500.0
2010-07-02 11:25:00,21.68,21.7,21.6,21.61,4900.0,21.6217,21.6416,21.5419,21.5519,4900.0
2010-07-02 11:30:00,21.6,21.64,21.58,21.63,9500.0,21.5419,21.5818,21.5219,21.5718,9500.0
2010-07-02 11:35:00,21.6,21.61,21.5,21.5,12900.0,21.5419,21.5519,21.4422,21.4422,12900.0
2010-07-02 11:40:00,21.51,21.55,21.48,21.5,6500.0,21.4521,21.492,21.4222,21.4422,6500.0
2010-07-02 11:45:00,21.5,21.58,21.49,21.56,9400.0,21.4422,21.5219,21.4322,21.502,9400.0
2010-07-02 11:50:00,21.56,21.56,21.52,21.53,3000.0,21.502,21.502,21.4621,21.4721,3000.0
2010-07-02 11:55:00,21.54,21.56,21.49,21.56,8600.0,21.4821,21.502,21.4322,21.502,8600.0
2010-07-02 12:00:00,21.55,21.56,21.5,21.53,52200.0,21.492,21.502,21.4422,21.4721,52200.0
2010-07-02 12:05:00,21.53,21.62,21.52,21.62,7000.0,21.4721,21.5618,21.4621,21.5618,7000.0
2010-07-02 12:10:00,21.66,21.66,21.63,21.65,3200.0,21.6017,21.6017,21.5718,21.5918,3200.0
2010-07-02 12:15:00,21.66,21.67,21.6,21.61,16700.0,21.6017,21.6117,21.5419,21.5519,16700.0
2010-07-02 12:20:00,21.61,21.67,21.6,21.67,5200.0,21.5519,21.6117,21.5419,21.6117,5200.0
2010-07-02 12:25:00,21.66,21.71,21.66,21.71,5300.0,21.6017,21.6516,21.6017,21.6516,5300.0
2010-07-02 12:30:00,21.7,21.71,21.65,21.65,5600.0,21.6416,21.6516,21.5918,21.5918,5600.0
2010-07-02 12:35:00,21.64,21.66,21.61,21.64,6000.0,21.5818,21.6017,21.5519,21.5818,6000.0
2010-07-02 12:40:00,21.65,21.69,21.65,21.65,5700.0,21.5918,21.6316,21.5918,21.5918,5700.0
2010-07-02 12:45:00,21.65,21.65,21.64,21.64,2300.0,21.5918,21.5918,21.5818,21.5818,2300.0
2010-07-02 12:50:00,21.64,21.65,21.62,21.64,3700.0,21.5818,21.5918,21.5618,21.5818,3700.0
2010-07-02 12:55:00,21.62,21.64,21.6,21.62,3500.0,21.5618,21.5818,21.5419,21.5618,3500.0
2010-07-02 13:00:00,21.61,21.63,21.51,21.51,4900.0,21.5519,21.5718,21.4521,21.4521,4900.0
2010-07-02 13:05:00,21.53,21.58,21.53,21.56,2500.0,21.4721,21.5219,21.4721,21.502,2500.0
2010-07-02 13:10:00,21.56,21.57,21.53,21.55,5800.0,21.502,21.512,21.4721,21.492,5800.0
2010-07-02 13:15:00,21.57,21.57,21.5,21.52,3400.0,21.512,21.512,21.4422,21.4621,3400.0
2010-07-02 13:20:00,21.51,21.53,21.46,21.49,7700.0,21.4521,21.4721,21.4023,21.4322,7700.0
2010-07-02 13:25:00,21.51,21.52,21.48,21.48,4900.0,21.4521,21.4621,21.4222,21.4222,4900.0
2010-07-02 13:30:00,21.48,21.6,21.47,21.58,3900.0,21.4222,21.5419,21.4122,21.5219,3900.0
2010-07-02 13:35:00,21.58,21.59,21.54,21.57,4300.0,21.5219,21.5319,21.4821,21.512,4300.0
2010-07-02 13:40:00,21.53,21.58,21.53,21.58,4500.0,21.4721,21.5219,21.4721,21.5219,4500.0
2010-07-02 13:45:00,21.57,21.63,21.57,21.59,3600.0,21.512,21.5718,21.512,21.5319,3600.0
2010-07-02 13:50:00,21.58,21.59,21.5,21.52,2800.0,21.5219,21.5319,21.4422,21.4621,2800.0
2010-07-02 13:55:00,21.53,21.6,21.52,21.6,6100.0,21.4721,21.5419,21.4621,21.5419,6100.0
2010-07-02 14:00:00,21.6,21.6,21.57,21.58,4600.0,21.5419,21.5419,21.512,21.5219,4600.0
2010-07-02 14:05:00,21.58,21.63,21.56,21.58,4800.0,21.5219,21.5718,21.502,21.5219,4800.0
2010-07-02 14:10:00,21.58,21.58,21.53,21.53,3400.0,21.5219,21.5219,21.4721,21.4721,3400.0
2010-07-02 14:15:00,21.57,21.6,21.56,21.59,4800.0,21.512,21.5419,21.502,21.5319,4800.0
2010-07-02 14:20:00,21.58,21.61,21.55,21.56,4500.0,21.5219,21.5519,21.492,21.502,4500.0
2010-07-02 14:25:00,21.53,21.54,21.5,21.53,8300.0,21.4721,21.4821,21.4422,21.4721,8300.0
2010-07-02 14:30:00,21.54,21.57,21.53,21.57,6000.0,21.4821,21.512,21.4721,21.512,6000.0
2010-07-02 14:35:00,21.58,21.58,21.56,21.57,3300.0,21.5219,21.5219,21.502,21.512,3300.0
2010-07-02 14:40:00,21.56,21.56,21.5,21.5,5800.0,21.502,21.502,21.4422,21.4422,5800.0
2010-07-02 14:45:00,21.5,21.51,21.5,21.5,5800.0,21.4422,21.4521,21.4422,21.4422,5800.0
2010-07-02 14:50:00,21.5,21.53,21.5,21.53,6600.0,21.4422,21.4721,21.4422,21.4721,6600.0
2010-07-02 14:55:00,21.55,21.58,21.53,21.54,4600.0,21.492,21.5219,21.4721,21.4821,4600.0
2010-07-02 15:00:00,21.52,21.55,21.49,21.55,38700.0,21.4621,21.492,21.4322,21.492,38700.0
2010-07-02 15:05:00,21.56,21.59,21.53,21.59,6700.0,21.502,21.5319,21.4721,21.5319,6700.0
2010-07-02 15:10:00,21.6,21.61,21.54,21.58,7900.0,21.5419,21.5519,21.4821,21.5219,7900.0
2010-07-02 15:15:00,21.57,21.62,21.55,21.62,6300.0,21.512,21.5618,21.492,21.5618,6300.0
2010-07-02 15:20:00,21.62,21.67,21.61,21.67,9500.0,21.5618,21.6117,21.5519,21.6117,9500.0
2010-07-02 15:25:00,21.66,21.77,21.65,21.75,16700.0,21.6017,21.7114,21.5918,21.6915,16700.0
2010-07-02 15:30:00,21.75,21.75,21.64,21.64,15700.0,21.6915,21.6915,21.5818,21.5818,15700.0
2010-07-02 15:35:00,21.65,21.75,21.62,21.74,18300.0,21.5918,21.6915,21.5618,21.6815,18300.0
2010-07-02 15:40:00,21.73,21.73,21.65,21.65,5500.0,21.6715,21.6715,21.5918,21.5918,5500.0
2010-07-02 15:45:00,21.67,21.78,21.67,21.77,17400.0,21.6117,21.7214,21.6117,21.7114,17400.0
2010-07-02 15:50:00,21.77,21.77,21.61,21.63,13700.0,21.7114,21.7114,21.5519,21.5718,13700.0
2010-07-02 15:55:00,21.63,21.64,21.55,21.61,23600.0,21.5718,21.5818,21.492,21.5519,23600.0
2010-07-06 09:30:00,22.03,22.03,21.89,21.89,9900.0,21.9707,21.9707,21.8311,21.8311,9900.0
2010-07-06 09:35:00,21.86,21.88,21.61,21.61,5400.0,21.8012,21.8211,21.5519,21.5519,5400.0
2010-07-06 09:40:00,21.66,21.67,21.61,21.65,12500.0,21.6017,21.6117,21.5519,21.5918,12500.0
2010-07-06 09:45:00,21.65,21.69,21.65,21.69,30700.0,21.5918,21.6316,21.5918,21.6316,30700.0
2010-07-06 09:50:00,21.7,21.78,21.67,21.74,4400.0,21.6416,21.7214,21.6117,21.6815,4400.0
2010-07-06 09:55:00,21.73,21.73,21.52,21.57,6700.0,21.6715,21.6715,21.4621,21.512,6700.0
2010-07-06 10:00:00,21.55,21.56,21.4,21.52,18100.0,21.492,21.502,21.3424,21.4621,18100.0
2010-07-06 10:05:00,21.53,21.54,21.5,21.5,5000.0,21.4721,21.4821,21.4422,21.4422,5000.0
2010-07-06 10:10:00,21.5,21.52,21.33,21.41,51400.0,21.4422,21.4621,21.2726,21.3524,51400.0
2010-07-06 10:15:00,21.43,21.53,21.42,21.43,51300.0,21.3723,21.4721,21.3624,21.3723,51300.0
2010-07-06 10:20:00,21.42,21.51,21.38,21.5,16100.0,21.3624,21.4521,21.3225,21.4422,16100.0
2010-07-06 10:25:00,21.51,21.54,21.47,21.5,7200.0,21.4521,21.4821,21.4122,21.4422,7200.0
2010-07-06 10:30:00,21.49,21.52,21.46,21.5,7200.0,21.4322,21.4621,21.4023,21.4422,7200.0
2010-07-06 10:35:00,21.55,21.56,21.45,21.52,14500.0,21.492,21.502,21.3923,21.4621,14500.0
2010-07-06 10:40:00,21.51,21.52,21.45,21.51,11100.0,21.4521,21.4621,21.3923,21.4521,11100.0
2010-07-06 10:45:00,21.5,21.55,21.46,21.48,20000.0,21.4422,21.492,21.4023,21.4222,20000.0
2010-07-06 10:50:00,21.48,21.57,21.46,21.51,17900.0,21.4222,21.512,21.4023,21.4521,17900.0
2010-07-06 10:55:00,21.5,21.6,21.49,21.49,21100.0,21.4422,21.5419,21.4322,21.4322,21100.0
2010-07-06 11:00:00,21.51,21.59,21.51,21.57,5100.0,21.4521,21.5319,21.4521,21.512,5100.0
2010-07-06 11:05:00,21.57,21.57,21.48,21.51,5700.0,21.512,21.512,21.4222,21.4521,5700.0
2010-07-06 11:10:00,21.49,21.61,21.49,21.55,8100.0,21.4322,21.5519,21.4322,21.492,8100.0
2010-07-06 11:15:00,21.57,21.59,21.54,21.54,4700.0,21.512,21.5319,21.4821,21.4821,4700.0
2010-07-06 11:20:00,21.55,21.56,21.46,21.46,8700.0,21.492,21.502,21.4023,21.4023,8700.0
2010-07-06 11:25:00,21.48,21.51,21.45,21.46,15800.0,21.4222,21.4521,21.3923,21.4023,15800.0
2010-07-06 11:30:00,21.47,21.52,21.46,21.5,13400.0,21.4122,21.4621,21.4023,21.4422,13400.0
2010-07-06 11:35:00,21.5,21.51,21.5,21.51,4300.0,21.4422,21.4521,21.4422,21.4521,4300.0
2010-07-06 11:40:00,21.5,21.52,21.45,21.51,15600.0,21.4422,21.4621,21.3923,21.4521,15600.0
2010-07-06 11:45:00,21.5,21.53,21.5,21.51,4100.0,21.4422,21.4721,21.4422,21.4521,4100.0
2010-07-06 11:50:00,21.52,21.52,21.47,21.47,4900.0,21.4621,21.4621,21.4122,21.4122,4900.0
2010-07-06 11:55:00,21.48,21.52,21.48,21.52,2200.0,21.4222,21.4621,21.4222,21.4621,2200.0
2010-07-06 12:00:00,21.53,21.53,21.49,21.52,2000.0,21.4721,21.4721,21.4322,21.4621,2000.0
2010-07-06 12:05:00,21.5,21.54,21.5,21.52,2900.0,21.4422,21.4821,21.4422,21.4621,2900.0
2010-07-06 12:10:00,21.53,21.53,21.5,21.5,7100.0,21.4721,21.4721,21.4422,21.4422,7100.0
2010-07-06 12:15:00,21.5,21.51,21.5,21.51,16300.0,21.4422,21.4521,21.4422,21.4521,16300.0
2010-07-06 12:20:00,21.5,21.51,21.37,21.37,5300.0,21.4422,21.4521,21.3125,21.3125,5300.0
2010-07-06 12:25:00,21.37,21.37,21.28,21.37,14800.0,21.3125,21.3125,21.2228,21.3125,14800.0
2010-07-06 12:30:00,21.38,21.42,21.34,21.35,23900.0,21.3225,21.3624,21.2826,21.2926,23900.0
2010-07-06 12:35:00,21.33,21.33,21.3,21.32,1800.0,21.2726,21.2726,21.2427,21.2626,1800.0
2010-07-06 12:40:00,21.32,21.32,21.16,21.2,5200.0,21.2626,21.2626,21.1031,21.143,5200.0
2010-07-06 12:45:00,21.21,21.25,21.2,21.25,7100.0,21.1529,21.1928,21.143,21.1928,7100.0
2010-07-06 12:50:00,21.25,21.31,21.25,21.31,5100.0,21.1928,21.2527,21.1928,21.2527,5100.0
2010-07-06 12:55:00,21.3,21.32,21.28,21.3,8100.0,21.2427,21.2626,21.2228,21.2427,8100.0
2010-07-06 13:00:00,21.31,21.32,21.3,21.3,6300.0,21.2527,21.2626,21.2427,21.2427,6300.0
2010-07-06 13:05:00,21.31,21.33,21.3,21.31,6500.0,21.2527,21.2726,21.2427,21.2527,6500.0
2010-07-06 13:10:00,21.3,21.37,21.3,21.31,3000.0,21.2427,21.3125,21.2427,21.2527,3000.0
2010-07-06 13:15:00,21.32,21.32,21.25,21.3,13500.0,21.2626,21.2626,21.1928,21.2427,13500.0
2010-07-06 13:20:00,21.3,21.35,21.28,21.3,6600.0,21.2427,21.2926,21.2228,21.2427,6600.0
2010-07-06 13:25:00,21.29,21.4,21.26,21.39,14100.0,21.2327,21.3424,21.2028,21.3325,14100.0
2010-07-06 13:30:00,21.4,21.41,21.3,21.3,8000.0,21.3424,21.3524,21.2427,21.2427,8000.0
2010-07-06 13:35:00,21.3,21.36,21.27,21.35,17900.0,21.2427,21.3025,21.2128,21.2926,17900.0
2010-07-06 13:40:00,21.35,21.38,21.35,21.35,25900.0,21.2926,21.3225,21.2926,21.2926,25900.0
2010-07-06 13:45:00,21.35,21.4,21.35,21.36,20400.0,21.2926,21.3424,21.2926,21.3025,20400.0
2010-07-06 13:50:00,21.37,21.38,21.35,21.35,12000.0,21.3125,21.3225,21.2926,21.2926,12000.0
2010-07-06 13:55:00,21.35,21.4,21.35,21.36,23800.0,21.2926,21.3424,21.2926,21.3025,23800.0
2010-07-06 14:00:00,21.36,21.4,21.35,21.35,9100.0,21.3025,21.3424,21.2926,21.2926,9100.0
2010-07-06 14:05:00,21.35,21.37,21.35,21.35,20300.0,21.2926,21.3125,21.2926,21.2926,20300.0
2010-07-06 14:10:00,21.35,21.36,21.24,21.24,24400.0,21.2926,21.3025,21.1829,21.1829,24400.0
2010-07-06 14:15:00,21.25,21.4,21.25,21.4,13600.0,21.1928,21.3424,21.1928,21.3424,13600.0
2010-07-06 14:20:00,21.41,21.43,21.4,21.43,7600.0,21.3524,21.3723,21.3424,21.3723,7600.0
2010-07-06 14:25:00,21.43,21.47,21.37,21.4,7900.0,21.3723,21.4122,21.3125,21.3424,7900.0
2010-07-06 14:30:00,21.39,21.43,21.39,21.4,10000.0,21.3325,21.3723,21.3325,21.3424,10000.0
2010-07-06 14:35:00,21.4,21.41,21.4,21.4,6900.0,21.3424,21.3524,21.3424,21.3424,6900.0
2010-07-06 14:40:00,21.4,21.41,21.4,21.4,4200.0,21.3424,21.3524,21.3424,21.3424,4200.0
2010-07-06 14:45:00,21.4,21.42,21.4,21.41,8300.0,21.3424,21.3624,21.3424,21.3524,8300.0
2010-07-06 14:50:00,21.4,21.42,21.39,21.42,7300.0,21.3424,21.3624,21.3325,21.3624,7300.0
2010-07-06 14:55:00,21.41,21.41,21.3,21.35,19800.0,21.3524,21.3524,21.2427,21.2926,19800.0
2010-07-06 15:00:00,21.35,21.36,21.3,21.3,10900.0,21.2926,21.3025,21.2427,21.2427,10900.0
2010-07-06 15:05:00,21.3,21.36,21.3,21.36,13100.0,21.2427,21.3025,21.2427,21.3025,13100.0
2010-07-06 15:10:00,21.34,21.36,21.31,21.35,21200.0,21.2826,21.3025,21.2527,21.2926,21200.0
2010-07-06 15:15:00,21.35,21.36,21.3,21.35,17100.0,21.2926,21.3025,21.2427,21.2926,17100.0
2010-07-06 15:20:00,21.35,21.36,21.34,21.35,21500.0,21.2926,21.3025,21.2826,21.2926,21500.0
2010-07-06 15:25:00,21.36,21.41,21.34,21.37,19500.0,21.3025,21.3524,21.2826,21.3125,19500.0
2010-07-06 15:30:00,21.36,21.42,21.35,21.41,64400.0,21.3025,21.3624,21.2926,21.3524,64400.0
2010-07-06 15:35:00,21.41,21.41,21.4,21.4,21700.0,21.3524,21.3524,21.3424,21.3424,21700.0
2010-07-06 15:40:00,21.4,21.45,21.36,21.4,47000.0,21.3424,21.3923,21.3025,21.3424,47000.0
2010-07-06 15:45:00,21.41,21.42,21.4,21.4,49000.0,21.3524,21.3624,21.3424,21.3424,49000.0
2010-07-06 15:50:00,21.41,21.41,21.33,21.33,30400.0,21.3524,21.3524,21.2726,21.2726,30400.0
2010-07-06 15:55:00,21.32,21.35,21.27,21.34,63200.0,21.2626,21.2926,21.2128,21.2826,63200.0
2010-07-07 09:30:00,21.45,21.45,21.08,21.27,10800.0,21.3923,21.3923,21.0233,21.2128,10800.0
2010-07-07 09:35:00,21.25,21.39,21.2,21.33,38100.0,21.1928,21.3325,21.143,21.2726,38100.0
2010-07-07 09:40:00,21.36,21.36,21.08,21.16,15600.0,21.3025,21.3025,21.0233,21.1031,15600.0
2010-07-07 09:45:00,21.16,21.17,21.12,21.13,3700.0,21.1031,21.113,21.0632,21.0732,3700.0
2010-07-07 09:50:00,21.11,21.25,21.11,21.17,3800.0,21.0532,21.1928,21.0532,21.113,3800.0
2010-07-07 09:55:00,21.17,21.28,21.15,21.19,15900.0,21.113,21.2228,21.0931,21.133,15900.0
2010-07-07 10:00:00,21.23,21.31,21.22,21.29,5800.0,21.1729,21.2527,21.1629,21.2327,5800.0
2010-07-07 10:05:00,21.29,21.39,21.23,21.37,25400.0,21.2327,21.3325,21.1729,21.3125,25400.0
2010-07-07 10:10:00,21.36,21.38,21.34,21.38,4500.0,21.3025,21.3225,21.2826,21.3225,4500.0
2010-07-07 10:15:00,21.36,21.4,21.33,21.39,6100.0,21.3025,21.3424,21.2726,21.3325,6100.0
2010-07-07 10:20:00,21.39,21.4,21.34,21.37,4900.0,21.3325,21.3424,21.2826,21.3125,4900.0
2010-07-07 10:25:00,21.37,21.41,21.37,21.4,8600.0,21.3125,21.3524,21.3125,21.3424,8600.0
2010-07-07 10:30:00,21.4,21.41,21.38,21.4,6600.0,21.3424,21.3524,21.3225,21.3424,6600.0
2010-07-07 10:35:00,21.4,21.42,21.4,21.42,9100.0,21.3424,21.3624,21.3424,21.3624,9100.0
2010-07-07 10:40:00,21.41,21.59,21.38,21.5,29800.0,21.3524,21.5319,21.3225,21.4422,29800.0
2010-07-07 10:45:00,21.49,21.58,21.49,21.56,4900.0,21.4322,21.5219,21.4322,21.502,4900.0
2010-07-07 10:50:00,21.56,21.66,21.55,21.66,5800.0,21.502,21.6017,21.492,21.6017,5800.0
2010-07-07 10:55:00,21.67,21.7,21.62,21.62,6700.0,21.6117,21.6416,21.5618,21.5618,6700.0
2010-07-07 11:00:00,21.63,21.67,21.61,21.67,4000.0,21.5718,21.6117,21.5519,21.6117,4000.0
2010-07-07 11:05:00,21.68,21.68,21.59,21.63,6400.0,21.6217,21.6217,21.5319,21.5718,6400.0
2010-07-07 11:10:00,21.63,21.64,21.48,21.5,7500.0,21.5718,21.5818,21.4222,21.4422,7500.0
2010-07-07 11:15:00,21.52,21.53,21.44,21.44,5600.0,21.4621,21.4721,21.3823,21.3823,5600.0
2010-07-07 11:20:00,21.43,21.43,21.39,21.4,1800.0,21.3723,21.3723,21.3325,21.3424,1800.0
2010-07-07 11:25:00,21.4,21.45,21.4,21.43,9800.0,21.3424,21.3923,21.3424,21.3723,9800.0
2010-07-07 11:30:00,21.42,21.44,21.4,21.44,3000.0,21.3624,21.3823,21.3424,21.3823,3000.0
2010-07-07 11:35:00,21.42,21.47,21.4,21.44,2100.0,21.3624,21.4122,21.3424,21.3823,2100.0
2010-07-07 11:40:00,21.44,21.57,21.4,21.57,32500.0,21.3823,21.512,21.3424,21.512,32500.0
2010-07-07 11:45:00,21.58,21.6,21.53,21.55,2600.0,21.5219,21.5419,21.4721,21.492,2600.0
2010-07-07 11:50:00,21.56,21.57,21.47,21.47,1400.0,21.502,21.512,21.4122,21.4122,1400.0
2010-07-07 11:55:00,21.43,21.44,21.37,21.4,5400.0,21.3723,21.3823,21.3125,21.3424,5400.0
2010-07-07 12:00:00,21.41,21.49,21.4,21.48,3200.0,21.3524,21.4322,21.3424,21.4222,3200.0
2010-07-07 12:05:00,21.47,21.5,21.43,21.46,2700.0,21.4122,21.4422,21.3723,21.4023,2700.0
2010-07-07 12:10:00,21.46,21.53,21.46,21.51,1700.0,21.4023,21.4721,21.4023,21.4521,1700.0
2010-07-07 12:15:00,21.46,21.5,21.4,21.4,6900.0,21.4023,21.4422,21.3424,21.3424,6900.0
2010-07-07 12:20:00,21.4,21.46,21.38,21.43,1900.0,21.3424,21.4023,21.3225,21.3723,1900.0
2010-07-07 12:25:00,21.38,21.45,21.38,21.45,1500.0,21.3225,21.3923,21.3225,21.3923,1500.0
2010-07-07 12:30:00,21.47,21.49,21.47,21.47,1000.0,21.4122,21.4322,21.4122,21.4122,1000.0
2010-07-07 12:35:00,21.47,21.47,21.44,21.45,1900.0,21.4122,21.4122,21.3823,21.3923,1900.0
2010-07-07 12:40:00,21.45,21.46,21.45,21.46,1300.0,21.3923,21.4023,21.3923,21.4023,1300.0
2010-07-07 12:45:00,21.5,21.5,21.5,21.5,500.0,21.4422,21.4422,21.4422,21.4422,500.0
2010-07-07 12:50:00,21.53,21.53,21.5,21.5,1300.0,21.4721,21.4721,21.4422,21.4422,1300.0
2010-07-07 12:55:00,21.5,21.51,21.45,21.45,2200.0,21.4422,21.4521,21.3923,21.3923,2200.0
2010-07-07 13:00:00,21.45,21.53,21.45,21.53,1600.0,21.3923,21.4721,21.3923,21.4721,1600.0
2010-07-07 13:05:00,21.53,21.53,21.46,21.48,3600.0,21.4721,21.4721,21.4023,21.4222,3600.0
2010-07-07 13:10:00,21.47,21.56,21.45,21.55,2300.0,21.4122,21.502,21.3923,21.492,2300.0
2010-07-07 13:15:00,21.57,21.62,21.54,21.58,1700.0,21.512,21.5618,21.4821,21.5219,1700.0
2010-07-07 13:20:00,21.62,21.62,21.61,21.62,500.0,21.5618,21.5618,21.5519,21.5618,500.0
2010-07-07 13:25:00,21.61,21.76,21.61,21.76,1500.0,21.5519,21.7015,21.5519,21.7015,1500.0
2010-07-07 13:30:00,21.73,21.73,21.65,21.65,1500.0,21.6715,21.6715,21.5918,21.5918,1500.0
2010-07-07 13:35:00,21.65,21.65,21.61,21.64,2500.0,21.5918,21.5918,21.5519,21.5818,2500.0
2010-07-07 13:40:00,21.61,21.63,21.6,21.63,5000.0,21.5519,21.5718,21.5419,21.5718,5000.0
2010-07-07 13:45:00,21.62,21.7,21.61,21.7,2900.0,21.5618,21.6416,21.5519,21.6416,2900.0
2010-07-07 13:50:00,21.69,21.75,21.67,21.72,5300.0,21.6316,21.6915,21.6117,21.6616,5300.0
2010-07-07 13:55:00,21.76,21.76,21.7,21.72,2200.0,21.7015,21.7015,21.6416,21.6616,2200.0
2010-07-07 14:00:00,21.73,21.8,21.73,21.76,1800.0,21.6715,21.7414,21.6715,21.7015,1800.0
2010-07-07 14:05:00,21.77,21.8,21.74,21.8,6900.0,21.7114,21.7414,21.6815,21.7414,6900.0
2010-07-07 14:10:00,21.78,21.8,21.74,21.75,3900.0,21.7214,21.7414,21.6815,21.6915,3900.0
2010-07-07 14:15:00,21.74,21.77,21.74,21.74,2500.0,21.6815,21.7114,21.6815,21.6815,2500.0
2010-07-07 14:20:00,21.73,21.73,21.7,21.73,2900.0,21.6715,21.6715,21.6416,21.6715,2900.0
2010-07-07 14:25:00,21.73,21.75,21.71,21.71,2300.0,21.6715,21.6915,21.6516,21.6516,2300.0
2010-07-07 14:30:00,21.71,21.72,21.68,21.69,2500.0,21.6516,21.6616,21.6217,21.6316,2500.0
2010-07-07 14:35:00,21.69,21.77,21.67,21.67,31000.0,21.6316,21.7114,21.6117,21.6117,31000.0
2010-07-07 14:40:00,21.64,21.73,21.64,21.71,6500.0,21.5818,21.6715,21.5818,21.6516,6500.0
2010-07-07 14:45:00,21.71,21.73,21.67,21.68,13900.0,21.6516,21.6715,21.6117,21.6217,13900.0
2010-07-07 14:50:00,21.68,21.74,21.66,21.71,7700.0,21.6217,21.6815,21.6017,21.6516,7700.0
2010-07-07 14:55:00,21.7,21.73,21.7,21.71,8200.0,21.6416,21.6715,21.6416,21.6516,8200.0
2010-07-07 15:00:00,21.72,21.72,21.64,21.66,4900.0,21.6616,21.6616,21.5818,21.6017,4900.0
2010-07-07 15:05:00,21.67,21.74,21.66,21.71,1900.0,21.6117,21.6815,21.6017,21.6516,1900.0
2010-07-07 15:10:00,21.7,21.72,21.68,21.7,3900.0,21.6416,21.6616,21.6217,21.6416,3900.0
2010-07-07 15:15:00,21.72,21.74,21.66,21.7,8000.0,21.6616,21.6815,21.6017,21.6416,8000.0
2010-07-07 15:20:00,21.71,21.73,21.68,21.7,10200.0,21.6516,21.6715,21.6217,21.6416,10200.0
2010-07-07 15:25:00,21.7,21.71,21.67,21.68,3600.0,21.6416,21.6516,21.6117,21.6217,3600.0
2010-07-07 15:30:00,21.71,21.75,21.68,21.7,7700.0,21.6516,21.6915,21.6217,21.6416,7700.0
2010-07-07 15:35:00,21.7,21.73,21.68,21.69,10900.0,21.6416,21.6715,21.6217,21.6316,10900.0
2010-07-07 15:40:00,21.7,21.72,21.68,21.7,48600.0,21.6416,21.6616,21.6217,21.6416,48600.0
2010-07-07 15:45:00,21.71,21.75,21.65,21.67,33000.0,21.6516,21.6915,21.5918,21.6117,33000.0
2010-07-07 15:50:00,21.65,21.71,21.64,21.71,19200.0,21.5918,21.6516,21.5818,21.6516,19200.0
2010-07-07 15:55:00,21.71,21.73,21.65,21.73,25100.0,21.6516,21.6715,21.5918,21.6715,25100.0
2010-07-08 09:30:00,21.95,22.12,21.79,21.84,9700.0,21.8909,22.0605,21.7314,21.7812,9700.0
2010-07-08 09:35:00,21.94,22.2,21.94,22.16,25800.0,21.881,22.1403,21.881,22.1004,25800.0
2010-07-08 09:40:00,22.19,22.2,22.01,22.08,3900.0,22.1303,22.1403,21.9508,22.0206,3900.0
2010-07-08 09:45:00,22.07,22.1,22.02,22.03,6500.0,22.0106,22.0405,21.9608,21.9707,6500.0
2010-07-08 09:50:00,22.01,22.11,22.0,22.05,7200.0,21.9508,22.0505,21.9408,21.9907,7200.0
2010-07-08 09:55:00,22.05,22.05,21.94,22.01,7700.0,21.9907,21.9907,21.881,21.9508,7700.0
2010-07-08 10:00:00,22.01,22.07,21.93,22.03,21800.0,21.9508,22.0106,21.871,21.9707,21800.0
2010-07-08 10:05:00,22.02,22.13,21.97,22.1,17700.0,21.9608,22.0705,21.9109,22.0405,17700.0
2010-07-08 10:10:00,22.1,22.26,22.1,22.25,8000.0,22.0405,22.2001,22.0405,22.1901,8000.0
2010-07-08 10:15:00,22.23,22.24,22.17,22.19,4500.0,22.1702,22.1802,22.1104,22.1303,4500.0
2010-07-08 10:20:00,22.21,22.24,22.16,22.21,3300.0,22.1502,22.1802,22.1004,22.1502,3300.0
2010-07-08 10:25:00,22.18,22.18,22.1,22.17,4300.0,22.1203,22.1203,22.0405,22.1104,4300.0
2010-07-08 10:30:00,22.22,22.22,22.16,22.22,3800.0,22.1602,22.1602,22.1004,22.1602,3800.0
2010-07-08 10:35:00,22.22,22.22,22.13,22.17,12000.0,22.1602,22.1602,22.0705,22.1104,12000.0
2010-07-08 10:40:00,22.19,22.19,22.15,22.17,3700.0,22.1303,22.1303,22.0904,22.1104,3700.0
2010-07-08 10:45:00,22.15,22.26,22.14,22.26,10900.0,22.0904,22.2001,22.0804,22.2001,10900.0
2010-07-08 10:50:00,22.29,22.3,22.21,22.21,4100.0,22.23,22.24,22.1502,22.1502,4100.0
2010-07-08 10:55:00,22.21,22.22,22.17,22.22,3900.0,22.1502,22.1602,22.1104,22.1602,3900.0
2010-07-08 11:00:00,22.21,22.21,22.09,22.1,5300.0,22.1502,22.1502,22.0306,22.0405,5300.0
2010-07-08 11:05:00,22.11,22.19,22.0,22.19,17300.0,22.0505,22.1303,21.9408,22.1303,17300.0
2010-07-08 11:10:00,22.19,22.19,22.12,22.12,2900.0,22.1303,22.1303,22.0605,22.0605,2900.0
2010-07-08 11:15:00,22.11,22.13,22.07,22.09,3300.0,22.0505,22.0705,22.0106,22.0306,3300.0
2010-07-08 11:20:00,22.09,22.1,22.06,22.1,3200.0,22.0306,22.0405,22.0007,22.0405,3200.0
2010-07-08 11:25:00,22.11,22.16,22.1,22.11,4100.0,22.0505,22.1004,22.0405,22.0505,4100.0
2010-07-08 11:30:00,22.07,22.11,22.07,22.1,2700.0,22.0106,22.0505,22.0106,22.0405,2700.0
2010-07-08 11:35:00,22.08,22.11,22.03,22.09,3400.0,22.0206,22.0505,21.9707,22.0306,3400.0
2010-07-08 11:40:00,22.08,22.1,21.96,21.96,4100.0,22.0206,22.0405,21.9009,21.9009,4100.0
2010-07-08 11:45:00,21.95,21.97,21.93,21.97,3400.0,21.8909,21.9109,21.871,21.9109,3400.0
2010-07-08 11:50:00,21.94,21.98,21.9,21.95,4900.0,21.881,21.9209,21.8411,21.8909,4900.0
2010-07-08 11:55:00,21.94,22.02,21.91,22.02,27400.0,21.881,21.9608,21.8511,21.9608,27400.0
2010-07-08 12:00:00,22.01,22.02,21.97,21.98,1700.0,21.9508,21.9608,21.9109,21.9209,1700.0
2010-07-08 12:05:00,21.98,22.0,21.97,21.99,1300.0,21.9209,21.9408,21.9109,21.9308,1300.0
2010-07-08 12:10:00,22.02,22.02,21.92,21.92,2500.0,21.9608,21.9608,21.861,21.861,2500.0
2010-07-08 12:15:00,21.95,21.96,21.9,21.96,2800.0,21.8909,21.9009,21.8411,21.9009,2800.0
2010-07-08 12:20:00,21.99,22.02,21.95,21.96,6900.0,21.9308,21.9608,21.8909,21.9009,6900.0
2010-07-08 12:25:00,21.98,22.1,21.97,22.04,5600.0,21.9209,22.0405,21.9109,21.9807,5600.0
2010-07-08 12:30:00,22.02,22.02,21.96,22.01,4200.0,21.9608,21.9608,21.9009,21.9508,4200.0
2010-07-08 12:35:00,22.0,22.02,21.96,22.02,3000.0,21.9408,21.9608,21.9009,21.9608,3000.0
2010-07-08 12:40:00,22.01,22.01,21.94,21.98,1800.0,21.9508,21.9508,21.881,21.9209,1800.0
2010-07-08 12:45:00,21.99,22.01,21.95,21.99,4900.0,21.9308,21.9508,21.8909,21.9308,4900.0
2010-07-08 12:50:00,21.99,22.09,21.99,22.07,2100.0,21.9308,22.0306,21.9308,22.0106,2100.0
2010-07-08 12:55:00,22.07,22.09,21.99,22.06,5500.0,22.0106,22.0306,21.9308,22.0007,5500.0
2010-07-08 13:00:00,22.06,22.1,22.04,22.09,1800.0,22.0007,22.0405,21.9807,22.0306,1800.0
2010-07-08 13:05:00,22.1,22.14,22.1,22.13,1400.0,22.0405,22.0804,22.0405,22.0705,1400.0
2010-07-08 13:10:00,22.15,22.15,22.15,22.15,100.0,22.0904,22.0904,22.0904,22.0904,100.0
2010-07-08 13:15:00,22.12,22.17,22.09,22.17,1700.0,22.0605,22.1104,22.0306,22.1104,1700.0
2010-07-08 13:20:00,22.15,22.15,22.13,22.15,1000.0,22.0904,22.0904,22.0705,22.0904,1000.0
2010-07-08 13:25:00,22.12,22.12,22.06,22.06,1200.0,22.0605,22.0605,22.0007,22.0007,1200.0
2010-07-08 13:30:00,22.07,22.15,22.07,22.13,1900.0,22.0106,22.0904,22.0106,22.0705,1900.0
2010-07-08 13:35:00,22.15,22.18,22.14,22.16,3000.0,22.0904,22.1203,22.0804,22.1004,3000.0
2010-07-08 13:40:00,22.17,22.17,22.16,22.17,1000.0,22.1104,22.1104,22.1004,22.1104,1000.0
2010-07-08 13:45:00,22.18,22.21,22.17,22.2,1100.0,22.1203,22.1502,22.1104,22.1403,1100.0
2010-07-08 13:50:00,22.21,22.21,22.14,22.16,1300.0,22.1502,22.1502,22.0804,22.1004,1300.0
2010-07-08 13:55:00,22.11,22.16,22.1,22.16,1200.0,22.0505,22.1004,22.0405,22.1004,1200.0
2010-07-08 14:00:00,22.19,22.21,22.17,22.21,2100.0,22.1303,22.1502,22.1104,22.1502,2100.0
2010-07-08 14:05:00,22.18,22.19,22.12,22.12,2000.0,22.1203,22.1303,22.0605,22.0605,2000.0
2010-07-08 14:10:00,22.12,22.15,22.06,22.15,5800.0,22.0605,22.0904,22.0007,22.0904,5800.0
2010-07-08 14:15:00,22.14,22.15,22.04,22.14,6400.0,22.0804,22.0904,21.9807,22.0804,6400.0
2010-07-08 14:20:00,22.15,22.19,22.07,22.18,9600.0,22.0904,22.1303,22.0106,22.1203,9600.0
2010-07-08 14:25:00,22.18,22.18,22.14,22.17,3700.0,22.1203,22.1203,22.0804,22.1104,3700.0
2010-07-08 14:30:00,22.16,22.16,22.11,22.13,1700.0,22.1004,22.1004,22.0505,22.0705,1700.0
2010-07-08 14:35:00,22.1,22.1,22.08,22.09,4100.0,22.0405,22.0405,22.0206,22.0306,4100.0
2010-07-08 14:40:00,22.09,22.15,22.09,22.14,3400.0,22.0306,22.0904,22.0306,22.0804,3400.0
2010-07-08 14:45:00,22.12,22.15,22.07,22.15,10300.0,22.0605,22.0904,22.0106,22.0904,10300.0
2010-07-08 14:50:00,22.14,22.16,22.13,22.14,1600.0,22.0804,22.1004,22.0705,22.0804,1600.0
2010-07-08 14:55:00,22.12,22.22,22.1,22.21,5600.0,22.0605,22.1602,22.0405,22.1502,5600.0
2010-07-08 15:00:00,22.17,22.18,22.07,22.11,6400.0,22.1104,22.1203,22.0106,22.0505,6400.0
2010-07-08 15:05:00,22.1,22.11,22.06,22.06,4200.0,22.0405,22.0505,22.0007,22.0007,4200.0
2010-07-08 15:10:00,22.08,22.08,22.03,22.05,3400.0,22.0206,22.0206,21.9707,21.9907,3400.0
2010-07-08 15:15:00,22.03,22.16,22.03,22.16,3800.0,21.9707,22.1004,21.9707,22.1004,3800.0
2010-07-08 15:20:00,22.18,22.23,22.17,22.22,2400.0,22.1203,22.1702,22.1104,22.1602,2400.0
2010-07-08 15:25:00,22.2,22.2,22.14,22.18,2400.0,22.1403,22.1403,22.0804,22.1203,2400.0
2010-07-08 15:30:00,22.19,22.24,22.19,22.2,5300.0,22.1303,22.1802,22.1303,22.1403,5300.0
2010-07-08 15:35:00,22.2,22.25,22.18,22.24,5500.0,22.1403,22.1901,22.1203,22.1802,5500.0
2010-07-08 15:40:00,22.24,22.27,22.21,22.27,9000.0,22.1802,22.2101,22.1502,22.2101,9000.0
2010-07-08 15:45:00,22.28,22.31,22.22,22.24,10700.0,22.2201,22.25,22.1602,22.1802,10700.0
2010-07-08 15:50:00,22.23,22.28,22.18,22.21,15100.0,22.1702,22.2201,22.1203,22.1502,15100.0
2010-07-08 15:55:00,22.22,22.31,22.22,22.3,10300.0,22.1602,22.25,22.1602,22.24,10300.0
2010-07-09 09:30:00,22.3,22.31,22.11,22.31,5600.0,22.24,22.25,22.0505,22.25,5600.0
2010-07-09 09:35:00,22.37,22.56,22.37,22.56,3600.0,22.3098,22.4993,22.3098,22.4993,3600.0
2010-07-09 09:40:00,22.56,22.6,22.43,22.48,3100.0,22.4993,22.5392,22.3697,22.4195,3100.0
2010-07-09 09:45:00,22.47,22.61,22.44,22.54,15700.0,22.4095,22.5492,22.3796,22.4794,15700.0
2010-07-09 09:50:00,22.54,22.61,22.51,22.55,5600.0,22.4794,22.5492,22.4494,22.4893,5600.0
2010-07-09 09:55:00,22.52,22.69,22.48,22.58,6100.0,22.4594,22.629,22.4195,22.5193,6100.0
2010-07-09 10:00:00,22.58,22.68,22.57,22.63,16000.0,22.5193,22.619,22.5093,22.5691,16000.0
2010-07-09 10:05:00,22.66,22.71,22.62,22.71,9100.0,22.599,22.6489,22.5591,22.6489,9100.0
2010-07-09 10:10:00,22.71,22.76,22.65,22.73,5900.0,22.6489,22.6988,22.5891,22.6689,5900.0
2010-07-09 10:15:00,22.72,22.81,22.7,22.79,4600.0,22.6589,22.7486,22.6389,22.7287,4600.0
2010-07-09 10:20:00,22.8,22.82,22.72,22.82,4600.0,22.7387,22.7586,22.6589,22.7586,4600.0
2010-07-09 10:25:00,22.81,22.88,22.79,22.88,5900.0,22.7486,22.8184,22.7287,22.8184,5900.0
2010-07-09 10:30:00,22.87,22.92,22.83,22.87,9800.0,22.8085,22.8583,22.7686,22.8085,9800.0
2010-07-09 10:35:00,22.87,22.9,22.86,22.9,3300.0,22.8085,22.8384,22.7985,22.8384,3300.0
2010-07-09 10:40:00,22.91,22.97,22.85,22.85,3500.0,22.8484,22.9082,22.7885,22.7885,3500.0
2010-07-09 10:45:00,22.81,22.81,22.77,22.79,3500.0,22.7486,22.7486,22.7087,22.7287,3500.0
2010-07-09 10:50:00,22.8,22.89,22.8,22.89,1600.0,22.7387,22.8284,22.7387,22.8284,1600.0
2010-07-09 10:55:00,22.9,22.9,22.85,22.85,1400.0,22.8384,22.8384,22.7885,22.7885,1400.0
2010-07-09 11:00:00,22.81,22.88,22.81,22.88,2000.0,22.7486,22.8184,22.7486,22.8184,2000.0
2010-07-09 11:05:00,22.88,22.92,22.82,22.84,2600.0,22.8184,22.8583,22.7586,22.7786,2600.0
2010-07-09 11:10:00,22.81,22.87,22.75,22.75,6600.0,22.7486,22.8085,22.6888,22.6888,6600.0
2010-07-09 11:15:00,22.74,22.75,22.66,22.75,4000.0,22.6788,22.6888,22.599,22.6888,4000.0
2010-07-09 11:20:00,22.73,22.79,22.73,22.77,2200.0,22.6689,22.7287,22.6689,22.7087,2200.0
2010-07-09 11:25:00,22.77,22.82,22.75,22.8,3500.0,22.7087,22.7586,22.6888,22.7387,3500.0
2010-07-09 11:30:00,22.8,22.86,22.8,22.83,2700.0,22.7387,22.7985,22.7387,22.7686,2700.0
2010-07-09 11:35:00,22.83,22.89,22.83,22.84,4200.0,22.7686,22.8284,22.7686,22.7786,4200.0
2010-07-09 11:40:00,22.87,22.93,22.86,22.93,2300.0,22.8085,22.8683,22.7985,22.8683,2300.0
2010-07-09 11:45:00,22.91,22.94,22.88,22.9,3000.0,22.8484,22.8783,22.8184,22.8384,3000.0
2010-07-09 11:50:00,22.9,22.93,22.89,22.9,8000.0,22.8384,22.8683,22.8284,22.8384,8000.0
2010-07-09 11:55:00,22.93,22.93,22.91,22.91,15800.0,22.8683,22.8683,22.8484,22.8484,15800.0
2010-07-09 12:00:00,22.91,22.93,22.91,22.92,7600.0,22.8484,22.8683,22.8484,22.8583,7600.0
2010-07-09 12:05:00,22.92,22.95,22.91,22.94,7700.0,22.8583,22.8883,22.8484,22.8783,7700.0
2010-07-09 12:10:00,22.94,22.95,22.87,22.87,5800.0,22.8783,22.8883,22.8085,22.8085,5800.0
2010-07-09 12:15:00,22.85,22.88,22.83,22.86,3400.0,22.7885,22.8184,22.7686,22.7985,3400.0
2010-07-09 12:20:00,22.85,22.91,22.85,22.9,7400.0,22.7885,22.8484,22.7885,22.8384,7400.0
2010-07-09 12:25:00,22.91,22.95,22.87,22.95,5500.0,22.8484,22.8883,22.8085,22.8883,5500.0
2010-07-09 12:30:00,22.95,22.95,22.9,22.93,3500.0,22.8883,22.8883,22.8384,22.8683,3500.0
2010-07-09 12:35:00,22.94,22.96,22.92,22.94,5400.0,22.8783,22.8982,22.8583,22.8783,5400.0
2010-07-09 12:40:00,22.92,22.96,22.91,22.96,2600.0,22.8583,22.8982,22.8484,22.8982,2600.0
2010-07-09 12:45:00,22.96,22.98,22.94,22.95,3000.0,22.8982,22.9182,22.8783,22.8883,3000.0
2010-07-09 12:50:00,22.92,22.93,22.89,22.9,3700.0,22.8583,22.8683,22.8284,22.8384,3700.0
2010-07-09 12:55:00,22.89,22.91,22.86,22.86,3000.0,22.8284,22.8484,22.7985,22.7985,3000.0
2010-07-09 13:00:00,22.89,22.95,22.88,22.94,4800.0,22.8284,22.8883,22.8184,22.8783,4800.0
2010-07-09 13:05:00,22.94,23.0,22.94,22.99,2800.0,22.8783,22.9381,22.8783,22.9282,2800.0
2010-07-09 13:10:00,22.98,22.99,22.97,22.97,4000.0,22.9182,22.9282,22.9082,22.9082,4000.0
2010-07-09 13:15:00,22.99,23.0,22.98,22.98,5600.0,22.9282,22.9381,22.9182,22.9182,5600.0
2010-07-09 13:20:00,22.98,23.0,22.95,22.95,6200.0,22.9182,22.9381,22.8883,22.8883,6200.0
2010-07-09 13:25:00,22.96,22.98,22.96,22.97,2400.0,22.8982,22.9182,22.8982,22.9082,2400.0
2010-07-09 13:30:00,22.98,23.02,22.98,23.0,4200.0,22.9182,22.9581,22.9182,22.9381,4200.0
2010-07-09 13:35:00,23.02,23.06,23.0,23.04,6500.0,22.9581,22.998,22.9381,22.978,6500.0
2010-07-09 13:40:00,23.04,23.05,23.0,23.04,2900.0,22.978,22.988,22.9381,22.978,2900.0
2010-07-09 13:45:00,23.04,23.06,23.01,23.05,5100.0,22.978,22.998,22.9481,22.988,5100.0
2010-07-09 13:50:00,23.05,23.08,23.05,23.07,1900.0,22.988,23.0179,22.988,23.0079,1900.0
2010-07-09 13:55:00,23.06,23.07,23.04,23.04,9300.0,22.998,23.0079,22.978,22.978,9300.0
2010-07-09 14:00:00,23.07,23.08,23.0,23.01,5000.0,23.0079,23.0179,22.9381,22.9481,5000.0
2010-07-09 14:05:00,23.01,23.05,23.01,23.03,4600.0,22.9481,22.988,22.9481,22.968,4600.0
2010-07-09 14:10:00,23.02,23.05,23.01,23.02,3100.0,22.9581,22.988,22.9481,22.9581,3100.0
2010-07-09 14:15:00,23.02,23.04,23.01,23.03,1800.0,22.9581,22.978,22.9481,22.968,1800.0
2010-07-09 14:20:00,23.04,23.04,23.0,23.02,5400.0,22.978,22.978,22.9381,22.9581,5400.0
2010-07-09 14:25:00,23.01,23.02,23.0,23.02,3000.0,22.9481,22.9581,22.9381,22.9581,3000.0
2010-07-09 14:30:00,23.02,23.04,23.01,23.03,4400.0,22.9581,22.978,22.9481,22.968,4400.0
2010-07-09 14:35:00,23.02,23.07,23.02,23.06,2900.0,22.9581,23.0079,22.9581,22.998,2900.0
2010-07-09 14:40:00,23.07,23.1,23.06,23.1,4100.0,23.0079,23.0379,22.998,23.0379,4100.0
2010-07-09 14:45:00,23.12,23.12,23.07,23.11,4100.0,23.0578,23.0578,23.0079,23.0478,4100.0
2010-07-09 14:50:00,23.12,23.18,23.11,23.16,7300.0,23.0578,23.1176,23.0478,23.0977,7300.0
2010-07-09 14:55:00,23.14,23.24,23.14,23.24,5200.0,23.0777,23.1775,23.0777,23.1775,5200.0
2010-07-09 15:00:00,23.24,23.25,23.08,23.08,10800.0,23.1775,23.1875,23.0179,23.0179,10800.0
2010-07-09 15:05:00,23.1,23.1,22.99,22.99,11700.0,23.0379,23.0379,22.9282,22.9282,11700.0
2010-07-09 15:10:00,23.0,23.03,23.0,23.03,16800.0,22.9381,22.968,22.9381,22.968,16800.0
2010-07-09 15:15:00,23.02,23.04,23.01,23.01,5500.0,22.9581,22.978,22.9481,22.9481,5500.0
2010-07-09 15:20:00,23.02,23.08,23.01,23.08,5900.0,22.9581,23.0179,22.9481,23.0179,5900.0
2010-07-09 15:25:00,23.09,23.1,23.05,23.05,8300.0,23.0279,23.0379,22.988,22.988,8300.0
2010-07-09 15:30:00,23.07,23.11,23.06,23.08,12000.0,23.0079,23.0478,22.998,23.0179,12000.0
2010-07-09 15:35:00,23.09,23.14,23.09,23.11,10900.0,23.0279,23.0777,23.0279,23.0478,10900.0
2010-07-09 15:40:00,23.12,23.18,23.11,23.17,6900.0,23.0578,23.1176,23.0478,23.1077,6900.0
2010-07-09 15:45:00,23.18,23.22,23.16,23.2,13200.0,23.1176,23.1575,23.0977,23.1376,13200.0
2010-07-09 15:50:00,23.21,23.25,23.15,23.17,27200.0,23.1476,23.1875,23.0877,23.1077,27200.0
2010-07-09 15:55:00,23.17,23.25,23.15,23.22,22100.0,23.1077,23.1875,23.0877,23.1575,22100.0
2010-07-12 09:30:00,23.19,23.19,22.99,23.11,3500.0,23.1276,23.1276,22.9282,23.0478,3500.0
2010-07-12 09:35:00,23.24,23.28,23.23,23.23,500.0,23.1775,23.2174,23.1675,23.1675,500.0
2010-07-12 09:40:00,23.26,23.4,23.25,23.29,3500.0,23.1974,23.337,23.1875,23.2273,3500.0
2010-07-12 09:45:00,23.32,23.36,23.31,23.31,1800.0,23.2573,23.2972,23.2473,23.2473,1800.0
2010-07-12 09:50:00,23.31,23.31,23.19,23.22,2800.0,23.2473,23.2473,23.1276,23.1575,2800.0
2010-07-12 09:55:00,23.18,23.2,23.17,23.19,1600.0,23.1176,23.1376,23.1077,23.1276,1600.0
2010-07-12 10:00:00,23.22,23.22,23.16,23.16,4300.0,23.1575,23.1575,23.0977,23.0977,4300.0
2010-07-12 10:05:00,23.16,23.2,23.1,23.1,6800.0,23.0977,23.1376,23.0379,23.0379,6800.0
2010-07-12 10:10:00,23.11,23.13,23.07,23.08,3000.0,23.0478,23.0678,23.0079,23.0179,3000.0
2010-07-12 10:15:00,23.09,23.15,23.03,23.15,13500.0,23.0279,23.0877,22.968,23.0877,13500.0
2010-07-12 10:20:00,23.13,23.18,23.08,23.1,12100.0,23.0678,23.1176,23.0179,23.0379,12100.0
2010-07-12 10:25:00,23.06,23.06,23.01,23.03,3600.0,22.998,22.998,22.9481,22.968,3600.0
2010-07-12 10:30:00,23.06,23.06,22.99,22.99,5700.0,22.998,22.998,22.9282,22.9282,5700.0
2010-07-12 10:35:00,22.99,23.03,22.98,22.98,2800.0,22.9282,22.968,22.9182,22.9182,2800.0
2010-07-12 10:40:00,22.98,23.02,22.92,22.92,2100.0,22.9182,22.9581,22.8583,22.8583,2100.0
2010-07-12 10:45:00,22.92,22.95,22.89,22.95,3300.0,22.8583,22.8883,22.8284,22.8883,3300.0
2010-07-12 10:50:00,22.95,22.95,22.83,22.83,4500.0,22.8883,22.8883,22.7686,22.7686,4500.0
2010-07-12 10:55:00,22.83,22.84,22.73,22.75,2000.0,22.7686,22.7786,22.6689,22.6888,2000.0
2010-07-12 11:00:00,22.75,22.75,22.68,22.74,10100.0,22.6888,22.6888,22.619,22.6788,10100.0
2010-07-12 11:05:00,22.74,23.0,22.7,22.93,58500.0,22.6788,22.9381,22.6389,22.8683,58500.0
2010-07-12 11:10:00,22.92,22.97,22.87,22.95,9400.0,22.8583,22.9082,22.8085,22.8883,9400.0
2010-07-12 11:15:00,22.92,22.94,22.9,22.9,1500.0,22.8583,22.8783,22.8384,22.8384,1500.0
2010-07-12 11:20:00,22.89,22.89,22.78,22.84,3200.0,22.8284,22.8284,22.7187,22.7786,3200.0
2010-07-12 11:25:00,22.81,22.81,22.8,22.8,300.0,22.7486,22.7486,22.7387,22.7387,300.0
2010-07-12 11:30:00,22.78,22.82,22.76,22.82,2000.0,22.7187,22.7586,22.6988,22.7586,2000.0
2010-07-12 11:35:00,22.83,22.84,22.83,22.83,900.0,22.7686,22.7786,22.7686,22.7686,900.0
2010-07-12 11:40:00,22.86,22.86,22.77,22.77,2800.0,22.7985,22.7985,22.7087,22.7087,2800.0
2010-07-12 11:45:00,22.77,22.78,22.7,22.7,5900.0,22.7087,22.7187,22.6389,22.6389,5900.0
2010-07-12 11:50:00,22.68,22.68,22.65,22.66,5800.0,22.619,22.619,22.5891,22.599,5800.0
2010-07-12 11:55:00,22.65,22.73,22.65,22.73,7300.0,22.5891,22.6689,22.5891,22.6689,7300.0
2010-07-12 12:00:00,22.75,22.82,22.75,22.79,3600.0,22.6888,22.7586,22.6888,22.7287,3600.0
2010-07-12 12:05:00,22.79,22.84,22.79,22.81,3800.0,22.7287,22.7786,22.7287,22.7486,3800.0
2010-07-12 12:10:00,22.81,22.84,22.8,22.82,3800.0,22.7486,22.7786,22.7387,22.7586,3800.0
2010-07-12 12:15:00,22.8,22.83,22.79,22.81,5100.0,22.7387,22.7686,22.7287,22.7486,5100.0
2010-07-12 12:20:00,22.83,22.83,22.78,22.79,1900.0,22.7686,22.7686,22.7187,22.7287,1900.0
2010-07-12 12:25:00,22.79,22.79,22.77,22.78,2000.0,22.7287,22.7287,22.7087,22.7187,2000.0
2010-07-12 12:30:00,22.76,22.77,22.76,22.76,1200.0,22.6988,22.7087,22.6988,22.6988,1200.0
2010-07-12 12:35:00,22.78,22.81,22.78,22.81,2000.0,22.7187,22.7486,22.7187,22.7486,2000.0
2010-07-12 12:40:00,22.83,22.84,22.81,22.81,800.0,22.7686,22.7786,22.7486,22.7486,800.0
2010-07-12 12:45:00,22.81,22.81,22.78,22.78,1400.0,22.7486,22.7486,22.7187,22.7187,1400.0
2010-07-12 12:50:00,22.78,22.8,22.76,22.79,2300.0,22.7187,22.7387,22.6988,22.7287,2300.0
2010-07-12 12:55:00,22.79,22.82,22.77,22.79,5600.0,22.7287,22.7586,22.7087,22.7287,5600.0
2010-07-12 13:00:00,22.77,22.82,22.77,22.8,3400.0,22.7087,22.7586,22.7087,22.7387,3400.0
2010-07-12 13:05:00,22.79,22.81,22.78,22.78,1900.0,22.7287,22.7486,22.7187,22.7187,1900.0
2010-07-12 13:10:00,22.77,22.8,22.76,22.8,6400.0,22.7087,22.7387,22.6988,22.7387,6400.0
2010-07-12 13:15:00,22.79,22.87,22.79,22.85,1500.0,22.7287,22.8085,22.7287,22.7885,1500.0
2010-07-12 13:20:00,22.83,22.84,22.78,22.78,1400.0,22.7686,22.7786,22.7187,22.7187,1400.0
2010-07-12 13:25:00,22.77,22.79,22.77,22.79,200.0,22.7087,22.7287,22.7087,22.7287,200.0
2010-07-12 13:30:00,22.8,22.84,22.76,22.8,1200.0,22.7387,22.7786,22.6988,22.7387,1200.0
2010-07-12 13:35:00,22.79,22.83,22.78,22.83,1000.0,22.7287,22.7686,22.7187,22.7686,1000.0
2010-07-12 13:40:00,22.82,22.85,22.78,22.8,7500.0,22.7586,22.7885,22.7187,22.7387,7500.0
2010-07-12 13:45:00,22.8,22.8,22.79,22.8,3900.0,22.7387,22.7387,22.7287,22.7387,3900.0
2010-07-12 13:50:00,22.82,22.85,22.8,22.84,1600.0,22.7586,22.7885,22.7387,22.7786,1600.0
2010-07-12 13:55:00,22.84,22.84,22.79,22.8,1300.0,22.7786,22.7786,22.7287,22.7387,1300.0
2010-07-12 14:00:00,22.8,22.83,22.79,22.82,1500.0,22.7387,22.7686,22.7287,22.7586,1500.0
2010-07-12 14:05:00,22.82,22.83,22.77,22.81,7100.0,22.7586,22.7686,22.7087,22.7486,7100.0
2010-07-12 14:10:00,22.81,22.81,22.8,22.8,900.0,22.7486,22.7486,22.7387,22.7387,900.0
2010-07-12 14:15:00,22.83,22.83,22.78,22.79,2100.0,22.7686,22.7686,22.7187,22.7287,2100.0
2010-07-12 14:20:00,22.79,22.81,22.73,22.75,19100.0,22.7287,22.7486,22.6689,22.6888,19100.0
2010-07-12 14:25:00,22.74,22.74,22.68,22.7,3100.0,22.6788,22.6788,22.619,22.6389,3100.0
2010-07-12 14:30:00,22.69,22.7,22.67,22.68,4100.0,22.629,22.6389,22.609,22.619,4100.0
2010-07-12 14:35:00,22.69,22.7,22.68,22.68,4400.0,22.629,22.6389,22.619,22.619,4400.0
2010-07-12 14:40:00,22.68,22.7,22.68,22.69,5900.0,22.619,22.6389,22.619,22.629,5900.0
2010-07-12 14:45:00,22.69,22.7,22.68,22.68,3000.0,22.629,22.6389,22.619,22.619,3000.0
2010-07-12 14:50:00,22.69,22.69,22.65,22.65,6100.0,22.629,22.629,22.5891,22.5891,6100.0
2010-07-12 14:55:00,22.65,22.68,22.61,22.61,16200.0,22.5891,22.619,22.5492,22.5492,16200.0
2010-07-12 15:00:00,22.61,22.61,22.53,22.57,6700.0,22.5492,22.5492,22.4694,22.5093,6700.0
2010-07-12 15:05:00,22.56,22.56,22.45,22.45,3700.0,22.4993,22.4993,22.3896,22.3896,3700.0
2010-07-12 15:10:00,22.46,22.51,22.44,22.5,7600.0,22.3996,22.4494,22.3796,22.4395,7600.0
2010-07-12 15:15:00,22.51,22.51,22.42,22.46,3800.0,22.4494,22.4494,22.3597,22.3996,3800.0
2010-07-12 15:20:00,22.48,22.5,22.47,22.47,1800.0,22.4195,22.4395,22.4095,22.4095,1800.0
2010-07-12 15:25:00,22.47,22.47,22.42,22.44,3500.0,22.4095,22.4095,22.3597,22.3796,3500.0
2010-07-12 15:30:00,22.46,22.5,22.46,22.49,3200.0,22.3996,22.4395,22.3996,22.4295,3200.0
2010-07-12 15:35:00,22.5,22.5,22.42,22.47,5100.0,22.4395,22.4395,22.3597,22.4095,5100.0
2010-07-12 15:40:00,22.49,22.53,22.43,22.45,3900.0,22.4295,22.4694,22.3697,22.3896,3900.0
2010-07-12 15:45:00,22.44,22.46,22.38,22.41,5400.0,22.3796,22.3996,22.3198,22.3497,5400.0
2010-07-12 15:50:00,22.41,22.46,22.41,22.42,6600.0,22.3497,22.3996,22.3497,22.3597,6600.0
2010-07-12 15:55:00,22.45,22.47,22.38,22.39,13900.0,22.3896,22.4095,22.3198,22.3298,13900.0
2010-07-13 09:30:00,22.8,22.84,22.7,22.84,10200.0,22.7387,22.7786,22.6389,22.7786,10200.0
2010-07-13 09:35:00,22.87,23.05,22.87,23.03,2800.0,22.8085,22.988,22.8085,22.968,2800.0
2010-07-13 09:40:00,23.02,23.04,22.89,22.89,5800.0,22.9581,22.978,22.8284,22.8284,5800.0
2010-07-13 09:45:00,22.92,22.92,22.74,22.74,2800.0,22.8583,22.8583,22.6788,22.6788,2800.0
2010-07-13 09:50:00,22.75,22.97,22.72,22.97,3000.0,22.6888,22.9082,22.6589,22.9082,3000.0
2010-07-13 09:55:00,22.93,22.93,22.81,22.88,2700.0,22.8683,22.8683,22.7486,22.8184,2700.0
2010-07-13 10:00:00,22.85,22.95,22.85,22.92,2900.0,22.7885,22.8883,22.7885,22.8583,2900.0
2010-07-13 10:05:00,22.91,22.94,22.84,22.92,3300.0,22.8484,22.8783,22.7786,22.8583,3300.0
2010-07-13 10:10:00,22.87,22.87,22.8,22.82,1000.0,22.8085,22.8085,22.7387,22.7586,1000.0
2010-07-13 10:15:00,22.81,22.83,22.78,22.82,2700.0,22.7486,22.7686,22.7187,22.7586,2700.0
2010-07-13 10:20:00,22.8,22.82,22.77,22.8,4600.0,22.7387,22.7586,22.7087,22.7387,4600.0
2010-07-13 10:25:00,22.82,22.94,22.82,22.94,5300.0,22.7586,22.8783,22.7586,22.8783,5300.0
2010-07-13 10:30:00,22.95,22.99,22.92,22.97,8700.0,22.8883,22.9282,22.8583,22.9082,8700.0
2010-07-13 10:35:00,22.95,22.97,22.88,22.9,3200.0,22.8883,22.9082,22.8184,22.8384,3200.0
2010-07-13 10:40:00,22.89,22.95,22.84,22.92,4600.0,22.8284,22.8883,22.7786,22.8583,4600.0
2010-07-13 10:45:00,22.92,22.93,22.83,22.83,2500.0,22.8583,22.8683,22.7686,22.7686,2500.0
2010-07-13 10:50:00,22.83,22.95,22.83,22.86,1700.0,22.7686,22.8883,22.7686,22.7985,1700.0
2010-07-13 10:55:00,22.86,22.86,22.78,22.81,1800.0,22.7985,22.7985,22.7187,22.7486,1800.0
2010-07-13 11:00:00,22.79,22.86,22.78,22.85,1900.0,22.7287,22.7985,22.7187,22.7885,1900.0
2010-07-13 11:05:00,22.84,23.04,22.84,23.0,2800.0,22.7786,22.978,22.7786,22.9381,2800.0
2010-07-13 11:10:00,23.03,23.09,23.03,23.06,1200.0,22.968,23.0279,22.968,22.998,1200.0
2010-07-13 11:15:00,23.08,23.08,23.01,23.01,700.0,23.0179,23.0179,22.9481,22.9481,700.0
2010-07-13 11:20:00,23.01,23.04,23.0,23.01,1600.0,22.9481,22.978,22.9381,22.9481,1600.0
2010-07-13 11:25:00,23.0,23.05,23.0,23.01,1600.0,22.9381,22.988,22.9381,22.9481,1600.0
2010-07-13 11:30:00,23.01,23.05,23.01,23.05,1200.0,22.9481,22.988,22.9481,22.988,1200.0
2010-07-13 11:35:00,23.12,23.18,23.1,23.1,2200.0,23.0578,23.1176,23.0379,23.0379,2200.0
2010-07-13 11:40:00,23.09,23.11,23.08,23.09,1200.0,23.0279,23.0478,23.0179,23.0279,1200.0
2010-07-13 11:45:00,23.12,23.13,23.05,23.05,600.0,23.0578,23.0678,22.988,22.988,600.0
2010-07-13 11:50:00,23.04,23.06,23.04,23.05,800.0,22.978,22.998,22.978,22.988,800.0
2010-07-13 11:55:00,23.11,23.11,23.05,23.06,1400.0,23.0478,23.0478,22.988,22.998,1400.0
2010-07-13 12:00:00,23.06,23.1,23.05,23.06,2100.0,22.998,23.0379,22.988,22.998,2100.0
2010-07-13 12:05:00,23.09,23.09,23.05,23.05,400.0,23.0279,23.0279,22.988,22.988,400.0
2010-07-13 12:10:00,23.07,23.14,23.06,23.1,1300.0,23.0079,23.0777,22.998,23.0379,1300.0
2010-07-13 12:15:00,23.1,23.13,23.07,23.07,900.0,23.0379,23.0678,23.0079,23.0079,900.0
2010-07-13 12:20:00,23.07,23.09,23.06,23.06,1200.0,23.0079,23.0279,22.998,22.998,1200.0
2010-07-13 12:25:00,23.09,23.12,23.08,23.08,4000.0,23.0279,23.0578,23.0179,23.0179,4000.0
2010-07-13 12:30:00,23.07,23.07,23.05,23.05,1200.0,23.0079,23.0079,22.988,22.988,1200.0
2010-07-13 12:35:00,23.05,23.07,23.05,23.07,800.0,22.988,23.0079,22.988,23.0079,800.0
2010-07-13 12:40:00,23.05,23.05,23.0,23.0,900.0,22.988,22.988,22.9381,22.9381,900.0
2010-07-13 12:45:00,23.0,23.0,22.95,22.95,1600.0,22.9381,22.9381,22.8883,22.8883,1600.0
2010-07-13 12:50:00,22.98,22.99,22.97,22.98,2300.0,22.9182,22.9282,22.9082,22.9182,2300.0
2010-07-13 12:55:00,22.99,23.04,22.99,23.01,3600.0,22.9282,22.978,22.9282,22.9481,3600.0
2010-07-13 13:00:00,23.0,23.07,23.0,23.06,1100.0,22.9381,23.0079,22.9381,22.998,1100.0
2010-07-13 13:05:00,23.05,23.05,23.01,23.01,900.0,22.988,22.988,22.9481,22.9481,900.0
2010-07-13 13:10:00,23.01,23.01,22.96,22.96,1200.0,22.9481,22.9481,22.8982,22.8982,1200.0
2010-07-13 13:15:00,22.96,22.97,22.92,22.92,1700.0,22.8982,22.9082,22.8583,22.8583,1700.0
2010-07-13 13:20:00,22.93,22.98,22.93,22.97,600.0,22.8683,22.9182,22.8683,22.9082,600.0
2010-07-13 13:25:00,22.97,22.98,22.93,22.93,1100.0,22.9082,22.9182,22.8683,22.8683,1100.0
2010-07-13 13:30:00,22.94,23.0,22.94,22.99,2800.0,22.8783,22.9381,22.8783,22.9282,2800.0
2010-07-13 13:35:00,22.99,22.99,22.93,22.96,1500.0,22.9282,22.9282,22.8683,22.8982,1500.0
2010-07-13 13:40:00,22.95,22.97,22.93,22.95,700.0,22.8883,22.9082,22.8683,22.8883,700.0
2010-07-13 13:45:00,22.93,22.99,22.91,22.91,1600.0,22.8683,22.9282,22.8484,22.8484,1600.0
2010-07-13 13:50:00,22.91,22.91,22.87,22.88,1500.0,22.8484,22.8484,22.8085,22.8184,1500.0
2010-07-13 13:55:00,22.87,22.98,22.87,22.98,2100.0,22.8085,22.9182,22.8085,22.9182,2100.0
2010-07-13 14:00:00,23.02,23.02,22.99,22.99,800.0,22.9581,22.9581,22.9282,22.9282,800.0
2010-07-13 14:05:00,22.99,23.0,22.96,22.99,1300.0,22.9282,22.9381,22.8982,22.9282,1300.0
2010-07-13 14:10:00,23.01,23.04,23.0,23.04,1100.0,22.9481,22.978,22.9381,22.978,1100.0
2010-07-13 14:15:00,23.06,23.06,23.02,23.05,1600.0,22.998,22.998,22.9581,22.988,1600.0
2010-07-13 14:20:00,23.04,23.04,22.95,22.96,2000.0,22.978,22.978,22.8883,22.8982,2000.0
2010-07-13 14:25:00,23.0,23.01,22.96,22.96,1300.0,22.9381,22.9481,22.8982,22.8982,1300.0
2010-07-13 14:30:00,22.98,23.03,22.98,23.01,900.0,22.9182,22.968,22.9182,22.9481,900.0
2010-07-13 14:35:00,23.01,23.08,23.01,23.05,1900.0,22.9481,23.0179,22.9481,22.988,1900.0
2010-07-13 14:40:00,23.05,23.07,23.0,23.01,2600.0,22.988,23.0079,22.9381,22.9481,2600.0
2010-07-13 14:45:00,23.01,23.02,22.99,22.99,10600.0,22.9481,22.9581,22.9282,22.9282,10600.0
2010-07-13 14:50:00,23.0,23.03,22.97,23.0,70700.0,22.9381,22.968,22.9082,22.9381,70700.0
2010-07-13 14:55:00,22.99,23.03,22.94,23.03,43400.0,22.9282,22.968,22.8783,22.968,43400.0
2010-07-13 15:00:00,23.04,23.17,23.04,23.12,4300.0,22.978,23.1077,22.978,23.0578,4300.0
2010-07-13 15:05:00,23.1,23.11,23.04,23.04,8300.0,23.0379,23.0478,22.978,22.978,8300.0
2010-07-13 15:10:00,23.05,23.15,23.05,23.09,7900.0,22.988,23.0877,22.988,23.0279,7900.0
2010-07-13 15:15:00,23.1,23.1,23.05,23.06,14600.0,23.0379,23.0379,22.988,22.998,14600.0
2010-07-13 15:20:00,23.06,23.08,23.04,23.04,3600.0,22.998,23.0179,22.978,22.978,3600.0
2010-07-13 15:25:00,23.04,23.1,23.04,23.1,4100.0,22.978,23.0379,22.978,23.0379,4100.0
2010-07-13 15:30:00,23.09,23.09,23.03,23.05,7400.0,23.0279,23.0279,22.968,22.988,7400.0
2010-07-13 15:35:00,23.04,23.08,23.04,23.06,11400.0,22.978,23.0179,22.978,22.998,11400.0
2010-07-13 15:40:00,23.06,23.07,23.03,23.06,12700.0,22.998,23.0079,22.968,22.998,12700.0
2010-07-13 15:45:00,23.06,23.11,23.05,23.05,14600.0,22.998,23.0478,22.988,22.988,14600.0
2010-07-13 15:50:00,23.05,23.15,23.05,23.1,37900.0,22.988,23.0877,22.988,23.0379,37900.0
2010-07-13 15:55:00,23.1,23.12,23.03,23.09,38000.0,23.0379,23.0578,22.968,23.0279,38000.0
2010-07-14 09:30:00,22.94,22.96,22.85,22.89,2400.0,22.8783,22.8982,22.7885,22.8284,2400.0
2010-07-14 09:35:00,23.04,23.04,22.92,22.92,500.0,22.978,22.978,22.8583,22.8583,500.0
2010-07-14 09:40:00,22.91,22.91,22.86,22.86,1900.0,22.8484,22.8484,22.7985,22.7985,1900.0
2010-07-14 09:45:00,22.86,22.89,22.85,22.89,1700.0,22.7985,22.8284,22.7885,22.8284,1700.0
2010-07-14 09:50:00,22.87,22.87,22.8,22.81,4000.0,22.8085,22.8085,22.7387,22.7486,4000.0
2010-07-14 09:55:00,22.81,22.82,22.8,22.82,1700.0,22.7486,22.7586,22.7387,22.7586,1700.0
2010-07-14 10:00:00,22.84,22.88,22.8,22.83,1100.0,22.7786,22.8184,22.7387,22.7686,1100.0
2010-07-14 10:05:00,22.83,22.91,22.83,22.91,1100.0,22.7686,22.8484,22.7686,22.8484,1100.0
2010-07-14 10:10:00,22.91,22.94,22.85,22.94,1200.0,22.8484,22.8783,22.7885,22.8783,1200.0
2010-07-14 10:15:00,22.94,22.94,22.93,22.93,300.0,22.8783,22.8783,22.8683,22.8683,300.0
2010-07-14 10:20:00,22.94,23.03,22.94,23.02,1400.0,22.8783,22.968,22.8783,22.9581,1400.0
2010-07-14 10:25:00,23.03,23.07,23.03,23.07,600.0,22.968,23.0079,22.968,23.0079,600.0
2010-07-14 10:30:00,23.11,23.11,23.07,23.11,4300.0,23.0478,23.0478,23.0079,23.0478,4300.0
2010-07-14 10:35:00,23.1,23.1,23.07,23.07,2200.0,23.0379,23.0379,23.0079,23.0079,2200.0
2010-07-14 10:40:00,23.08,23.09,23.07,23.09,2900.0,23.0179,23.0279,23.0079,23.0279,2900.0
2010-07-14 10:45:00,23.09,23.13,23.07,23.07,1800.0,23.0279,23.0678,23.0079,23.0079,1800.0
2010-07-14 10:50:00,23.08,23.09,23.07,23.07,2100.0,23.0179,23.0279,23.0079,23.0079,2100.0
2010-07-14 10:55:00,23.07,23.07,22.99,23.0,800.0,23.0079,23.0079,22.9282,22.9381,800.0
2010-07-14 11:00:00,23.04,23.08,23.02,23.08,700.0,22.978,23.0179,22.9581,23.0179,700.0
2010-07-14 11:05:00,23.07,23.07,23.04,23.06,600.0,23.0079,23.0079,22.978,22.998,600.0
2010-07-14 11:10:00,23.05,23.05,23.01,23.02,1700.0,22.988,22.988,22.9481,22.9581,1700.0
2010-07-14 11:15:00,23.02,23.13,23.02,23.13,1600.0,22.9581,23.0678,22.9581,23.0678,1600.0
2010-07-14 11:20:00,23.1,23.14,23.1,23.13,1000.0,23.0379,23.0777,23.0379,23.0678,1000.0
2010-07-14 11:25:00,23.13,23.13,23.11,23.11,700.0,23.0678,23.0678,23.0478,23.0478,700.0
2010-07-14 11:30:00,23.08,23.13,23.08,23.13,600.0,23.0179,23.0678,23.0179,23.0678,600.0
2010-07-14 11:35:00,23.15,23.15,23.09,23.09,600.0,23.0877,23.0877,23.0279,23.0279,600.0
2010-07-14 11:40:00,23.09,23.12,23.05,23.12,1300.0,23.0279,23.0578,22.988,23.0578,1300.0
2010-07-14 11:45:00,23.17,23.17,23.14,23.14,400.0,23.1077,23.1077,23.0777,23.0777,400.0
2010-07-14 11:50:00,23.13,23.13,23.13,23.13,100.0,23.0678,23.0678,23.0678,23.0678,100.0
2010-07-14 11:55:00,23.11,23.14,23.11,23.14,500.0,23.0478,23.0777,23.0478,23.0777,500.0
2010-07-14 12:00:00,23.12,23.12,23.04,23.04,400.0,23.0578,23.0578,22.978,22.978,400.0
2010-07-14 12:05:00,23.03,23.06,23.03,23.03,400.0,22.968,22.998,22.968,22.968,400.0
2010-07-14 12:10:00,23.05,23.05,23.03,23.04,300.0,22.988,22.988,22.968,22.978,300.0
2010-07-14 12:15:00,23.01,23.02,23.0,23.0,1200.0,22.9481,22.9581,22.9381,22.9381,1200.0
2010-07-14 12:20:00,22.99,22.99,22.99,22.99,100.0,22.9282,22.9282,22.9282,22.9282,100.0
2010-07-14 12:25:00,22.97,22.97,22.97,22.97,100.0,22.9082,22.9082,22.9082,22.9082,100.0
2010-07-14 12:30:00,22.98,23.02,22.97,23.02,600.0,22.9182,22.9581,22.9082,22.9581,600.0
2010-07-14 12:35:00,23.02,23.06,23.01,23.06,1200.0,22.9581,22.998,22.9481,22.998,1200.0
2010-07-14 12:40:00,23.05,23.06,23.05,23.05,600.0,22.988,22.998,22.988,22.988,600.0
2010-07-14 12:45:00,23.05,23.06,23.04,23.06,700.0,22.988,22.998,22.978,22.998,700.0
2010-07-14 12:50:00,23.04,23.04,23.03,23.03,600.0,22.978,22.978,22.968,22.968,600.0
2010-07-14 12:55:00,23.03,23.03,22.98,22.99,1200.0,22.968,22.968,22.9182,22.9282,1200.0
2010-07-14 13:00:00,23.03,23.05,23.02,23.05,300.0,22.968,22.988,22.9581,22.988,300.0
2010-07-14 13:05:00,23.02,23.02,23.02,23.02,400.0,22.9581,22.9581,22.9581,22.9581,400.0
2010-07-14 13:10:00,23.02,23.03,23.0,23.02,2800.0,22.9581,22.968,22.9381,22.9581,2800.0
2010-07-14 13:15:00,23.01,23.01,23.01,23.01,200.0,22.9481,22.9481,22.9481,22.9481,200.0
2010-07-14 13:20:00,23.02,23.05,23.02,23.02,400.0,22.9581,22.988,22.9581,22.9581,400.0
2010-07-14 13:25:00,23.01,23.04,23.01,23.04,600.0,22.9481,22.978,22.9481,22.978,600.0
2010-07-14 13:30:00,23.05,23.06,23.04,23.06,800.0,22.988,22.998,22.978,22.998,800.0
2010-07-14 13:35:00,23.09,23.09,23.06,23.06,1700.0,23.0279,23.0279,22.998,22.998,1700.0
2010-07-14 13:40:00,23.06,23.06,23.03,23.03,400.0,22.998,22.998,22.968,22.968,400.0
2010-07-14 13:45:00,22.99,23.0,22.98,22.98,2100.0,22.9282,22.9381,22.9182,22.9182,2100.0
2010-07-14 13:50:00,22.98,22.98,22.92,22.92,700.0,22.9182,22.9182,22.8583,22.8583,700.0
2010-07-14 13:55:00,22.92,22.97,22.91,22.96,1400.0,22.8583,22.9082,22.8484,22.8982,1400.0
2010-07-14 14:00:00,22.98,22.98,22.9,22.91,2000.0,22.9182,22.9182,22.8384,22.8484,2000.0
2010-07-14 14:05:00,22.93,22.95,22.85,22.87,3500.0,22.8683,22.8883,22.7885,22.8085,3500.0
2010-07-14 14:10:00,22.88,22.88,22.82,22.84,1900.0,22.8184,22.8184,22.7586,22.7786,1900.0
2010-07-14 14:15:00,22.85,22.91,22.84,22.9,2100.0,22.7885,22.8484,22.7786,22.8384,2100.0
2010-07-14 14:20:00,22.87,22.91,22.81,22.85,3800.0,22.8085,22.8484,22.7486,22.7885,3800.0
2010-07-14 14:25:00,22.82,22.85,22.81,22.83,1600.0,22.7586,22.7885,22.7486,22.7686,1600.0
2010-07-14 14:30:00,22.82,22.89,22.8,22.84,4100.0,22.7586,22.8284,22.7387,22.7786,4100.0
2010-07-14 14:35:00,22.87,22.91,22.85,22.89,1600.0,22.8085,22.8484,22.7885,22.8284,1600.0
2010-07-14 14:40:00,22.89,22.91,22.82,22.82,1500.0,22.8284,22.8484,22.7586,22.7586,1500.0
2010-07-14 14:45:00,22.84,22.92,22.81,22.92,1400.0,22.7786,22.8583,22.7486,22.8583,1400.0
2010-07-14 14:50:00,22.92,22.92,22.89,22.92,1900.0,22.8583,22.8583,22.8284,22.8583,1900.0
2010-07-14 14:55:00,22.91,22.93,22.9,22.93,1800.0,22.8484,22.8683,22.8384,22.8683,1800.0
2010-07-14 15:00:00,22.91,22.93,22.91,22.93,1800.0,22.8484,22.8683,22.8484,22.8683,1800.0
2010-07-14 15:05:00,22.94,22.99,22.94,22.97,12800.0,22.8783,22.9282,22.8783,22.9082,12800.0
2010-07-14 15:10:00,22.97,23.0,22.94,23.0,14100.0,22.9082,22.9381,22.8783,22.9381,14100.0
2010-07-14 15:15:00,23.0,23.07,22.99,23.07,17400.0,22.9381,23.0079,22.9282,23.0079,17400.0
2010-07-14 15:20:00,23.06,23.08,23.05,23.06,3400.0,22.998,23.0179,22.988,22.998,3400.0
2010-07-14 15:25:00,23.06,23.13,23.05,23.05,6500.0,22.998,23.0678,22.988,22.988,6500.0
2010-07-14 15:30:00,23.07,23.1,23.06,23.06,6200.0,23.0079,23.0379,22.998,22.998,6200.0
2010-07-14 15:35:00,23.06,23.06,23.03,23.03,8200.0,22.998,22.998,22.968,22.968,8200.0
2010-07-14 15:40:00,23.03,23.03,22.96,22.99,6200.0,22.968,22.968,22.8982,22.9282,6200.0
2010-07-14 15:45:00,22.99,23.07,22.99,23.03,6400.0,22.9282,23.0079,22.9282,22.968,6400.0
2010-07-14 15:50:00,23.06,23.07,22.98,23.03,7200.0,22.998,23.0079,22.9182,22.968,7200.0
2010-07-14 15:55:00,23.03,23.04,23.0,23.04,3700.0,22.968,22.978,22.9381,22.978,3700.0
2010-07-15 09:30:00,23.19,23.75,23.19,23.75,11800.0,23.1276,23.6861,23.1276,23.6861,11800.0
2010-07-15 09:35:00,23.69,24.17,23.63,24.14,29600.0,23.6263,24.105,23.5664,24.0751,29600.0
2010-07-15 09:40:00,24.15,24.15,23.93,24.0,15300.0,24.085,24.085,23.8656,23.9354,15300.0
2010-07-15 09:45:00,23.97,24.0,23.85,23.86,10600.0,23.9055,23.9354,23.7858,23.7958,10600.0
2010-07-15 09:50:00,23.86,24.0,23.78,23.78,23000.0,23.7958,23.9354,23.716,23.716,23000.0
2010-07-15 09:55:00,23.78,23.97,23.76,23.97,4800.0,23.716,23.9055,23.6961,23.9055,4800.0
2010-07-15 10:00:00,23.91,23.91,23.66,23.68,6700.0,23.8457,23.8457,23.5963,23.6163,6700.0
2010-07-15 10:05:00,23.7,23.73,23.59,23.62,7600.0,23.6362,23.6662,23.5265,23.5565,7600.0
2010-07-15 10:10:00,23.58,23.6,23.46,23.46,16100.0,23.5166,23.5365,23.3969,23.3969,16100.0
2010-07-15 10:15:00,23.47,23.5,23.4,23.46,21800.0,23.4069,23.4368,23.337,23.3969,21800.0
2010-07-15 10:20:00,23.44,23.54,23.43,23.53,8400.0,23.3769,23.4767,23.367,23.4667,8400.0
2010-07-15 10:25:00,23.55,23.74,23.52,23.71,8600.0,23.4866,23.6761,23.4567,23.6462,8600.0
2010-07-15 10:30:00,23.7,23.74,23.65,23.71,8100.0,23.6362,23.6761,23.5864,23.6462,8100.0
2010-07-15 10:35:00,23.71,23.86,23.71,23.85,4900.0,23.6462,23.7958,23.6462,23.7858,4900.0
2010-07-15 10:40:00,23.83,23.84,23.75,23.81,11500.0,23.7659,23.7759,23.6861,23.7459,11500.0
2010-07-15 10:45:00,23.78,23.8,23.6,23.69,8200.0,23.716,23.736,23.5365,23.6263,8200.0
2010-07-15 10:50:00,23.65,23.66,23.63,23.65,2400.0,23.5864,23.5963,23.5664,23.5864,2400.0
2010-07-15 10:55:00,23.63,23.67,23.59,23.59,2300.0,23.5664,23.6063,23.5265,23.5265,2300.0
2010-07-15 11:00:00,23.57,23.62,23.51,23.54,4100.0,23.5066,23.5565,23.4468,23.4767,4100.0
2010-07-15 11:05:00,23.54,23.56,23.5,23.51,5000.0,23.4767,23.4966,23.4368,23.4468,5000.0
2010-07-15 11:10:00,23.49,23.54,23.49,23.52,5900.0,23.4268,23.4767,23.4268,23.4567,5900.0
2010-07-15 11:15:00,23.54,23.66,23.54,23.63,6000.0,23.4767,23.5963,23.4767,23.5664,6000.0
2010-07-15 11:20:00,23.64,23.69,23.64,23.69,5900.0,23.5764,23.6263,23.5764,23.6263,5900.0
2010-07-15 11:25:00,23.69,23.73,23.67,23.73,5000.0,23.6263,23.6662,23.6063,23.6662,5000.0
2010-07-15 11:30:00,23.75,23.77,23.69,23.75,9900.0,23.6861,23.7061,23.6263,23.6861,9900.0
2010-07-15 11:35:00,23.76,23.79,23.74,23.75,12900.0,23.6961,23.726,23.6761,23.6861,12900.0
2010-07-15 11:40:00,23.74,23.77,23.72,23.74,4400.0,23.6761,23.7061,23.6562,23.6761,4400.0
2010-07-15 11:45:00,23.75,23.75,23.7,23.7,1400.0,23.6861,23.6861,23.6362,23.6362,1400.0
2010-07-15 11:50:00,23.7,23.76,23.7,23.75,2800.0,23.6362,23.6961,23.6362,23.6861,2800.0
2010-07-15 11:55:00,23.75,23.76,23.68,23.68,2400.0,23.6861,23.6961,23.6163,23.6163,2400.0
2010-07-15 12:00:00,23.65,23.72,23.63,23.72,10200.0,23.5864,23.6562,23.5664,23.6562,10200.0
2010-07-15 12:05:00,23.72,23.72,23.68,23.69,2800.0,23.6562,23.6562,23.6163,23.6263,2800.0
2010-07-15 12:10:00,23.7,23.76,23.7,23.73,3600.0,23.6362,23.6961,23.6362,23.6662,3600.0
2010-07-15 12:15:00,23.75,23.75,23.67,23.67,5300.0,23.6861,23.6861,23.6063,23.6063,5300.0
2010-07-15 12:20:00,23.66,23.66,23.53,23.55,5000.0,23.5963,23.5963,23.4667,23.4866,5000.0
2010-07-15 12:25:00,23.55,23.6,23.54,23.59,7100.0,23.4866,23.5365,23.4767,23.5265,7100.0
2010-07-15 12:30:00,23.59,23.68,23.57,23.68,5400.0,23.5265,23.6163,23.5066,23.6163,5400.0
2010-07-15 12:35:00,23.68,23.68,23.63,23.64,2100.0,23.6163,23.6163,23.5664,23.5764,2100.0
2010-07-15 12:40:00,23.64,23.65,23.6,23.6,3000.0,23.5764,23.5864,23.5365,23.5365,3000.0
2010-07-15 12:45:00,23.6,23.61,23.56,23.58,11300.0,23.5365,23.5465,23.4966,23.5166,11300.0
2010-07-15 12:50:00,23.57,23.59,23.56,23.58,22900.0,23.5066,23.5265,23.4966,23.5166,22900.0
2010-07-15 12:55:00,23.58,23.59,23.57,23.58,4500.0,23.5166,23.5265,23.5066,23.5166,4500.0
2010-07-15 13:00:00,23.58,23.58,23.52,23.52,6100.0,23.5166,23.5166,23.4567,23.4567,6100.0
2010-07-15 13:05:00,23.52,23.6,23.49,23.59,10200.0,23.4567,23.5365,23.4268,23.5265,10200.0
2010-07-15 13:10:00,23.57,23.58,23.49,23.49,3500.0,23.5066,23.5166,23.4268,23.4268,3500.0
2010-07-15 13:15:00,23.5,23.61,23.5,23.61,6800.0,23.4368,23.5465,23.4368,23.5465,6800.0
2010-07-15 13:20:00,23.61,23.62,23.6,23.62,3400.0,23.5465,23.5565,23.5365,23.5565,3400.0
2010-07-15 13:25:00,23.62,23.68,23.58,23.59,3700.0,23.5565,23.6163,23.5166,23.5265,3700.0
2010-07-15 13:30:00,23.59,23.59,23.53,23.53,3100.0,23.5265,23.5265,23.4667,23.4667,3100.0
2010-07-15 13:35:00,23.51,23.53,23.5,23.53,8000.0,23.4468,23.4667,23.4368,23.4667,8000.0
2010-07-15 13:40:00,23.52,23.52,23.5,23.52,2100.0,23.4567,23.4567,23.4368,23.4567,2100.0
2010-07-15 13:45:00,23.52,23.54,23.52,23.54,4000.0,23.4567,23.4767,23.4567,23.4767,4000.0
2010-07-15 13:50:00,23.52,23.52,23.5,23.51,7300.0,23.4567,23.4567,23.4368,23.4468,7300.0
2010-07-15 13:55:00,23.51,23.52,23.5,23.52,4100.0,23.4468,23.4567,23.4368,23.4567,4100.0
2010-07-15 14:00:00,23.51,23.55,23.49,23.55,9700.0,23.4468,23.4866,23.4268,23.4866,9700.0
2010-07-15 14:05:00,23.54,23.55,23.4,23.43,13300.0,23.4767,23.4866,23.337,23.367,13300.0
2010-07-15 14:10:00,23.45,23.51,23.43,23.51,6400.0,23.3869,23.4468,23.367,23.4468,6400.0
2010-07-15 14:15:00,23.54,23.54,23.49,23.51,3700.0,23.4767,23.4767,23.4268,23.4468,3700.0
2010-07-15 14:20:00,23.51,23.56,23.5,23.5,4800.0,23.4468,23.4966,23.4368,23.4368,4800.0
2010-07-15 14:25:00,23.48,23.6,23.47,23.58,5800.0,23.4168,23.5365,23.4069,23.5166,5800.0
2010-07-15 14:30:00,23.58,23.6,23.55,23.55,6900.0,23.5166,23.5365,23.4866,23.4866,6900.0
2010-07-15 14:35:00,23.55,23.56,23.48,23.5,5600.0,23.4866,23.4966,23.4168,23.4368,5600.0
2010-07-15 14:40:00,23.5,23.54,23.5,23.51,5100.0,23.4368,23.4767,23.4368,23.4468,5100.0
2010-07-15 14:45:00,23.51,23.51,23.46,23.48,6400.0,23.4468,23.4468,23.3969,23.4168,6400.0
2010-07-15 14:50:00,23.48,23.52,23.45,23.48,15700.0,23.4168,23.4567,23.3869,23.4168,15700.0
2010-07-15 14:55:00,23.5,23.5,23.35,23.36,9100.0,23.4368,23.4368,23.2872,23.2972,9100.0
2010-07-15 15:00:00,23.37,23.5,23.37,23.48,7200.0,23.3071,23.4368,23.3071,23.4168,7200.0
2010-07-15 15:05:00,23.48,23.5,23.34,23.34,9600.0,23.4168,23.4368,23.2772,23.2772,9600.0
2010-07-15 15:10:00,23.35,23.41,23.34,23.34,8500.0,23.2872,23.347,23.2772,23.2772,8500.0
2010-07-15 15:15:00,23.33,23.39,23.25,23.27,13800.0,23.2672,23.3271,23.1875,23.2074,13800.0
2010-07-15 15:20:00,23.28,23.31,23.23,23.28,13400.0,23.2174,23.2473,23.1675,23.2174,13400.0
2010-07-15 15:25:00,23.27,23.39,23.14,23.35,21400.0,23.2074,23.3271,23.0777,23.2872,21400.0
2010-07-15 15:30:00,23.36,23.46,23.3,23.31,18100.0,23.2972,23.3969,23.2373,23.2473,18100.0
2010-07-15 15:35:00,23.34,23.47,23.32,23.38,14400.0,23.2772,23.4069,23.2573,23.3171,14400.0
2010-07-15 15:40:00,23.39,23.49,23.35,23.45,18600.0,23.3271,23.4268,23.2872,23.3869,18600.0
2010-07-15 15:45:00,23.46,23.6,23.46,23.53,28600.0,23.3969,23.5365,23.3969,23.4667,28600.0
2010-07-15 15:50:00,23.53,23.54,23.46,23.48,21100.0,23.4667,23.4767,23.3969,23.4168,21100.0
2010-07-15 15:55:00,23.48,23.5,23.29,23.31,69000.0,23.4168,23.4368,23.2273,23.2473,69000.0
2010-07-16 09:30:00,23.08,23.27,23.08,23.24,14500.0,23.0179,23.2074,23.0179,23.1775,14500.0
2010-07-16 09:35:00,23.22,23.27,23.12,23.19,6300.0,23.1575,23.2074,23.0578,23.1276,6300.0
2010-07-16 09:40:00,23.16,23.16,22.99,23.01,3500.0,23.0977,23.0977,22.9282,22.9481,3500.0
2010-07-16 09:45:00,22.99,23.0,22.82,22.92,11300.0,22.9282,22.9381,22.7586,22.8583,11300.0
2010-07-16 09:50:00,22.94,23.09,22.85,22.98,22800.0,22.8783,23.0279,22.7885,22.9182,22800.0
2010-07-16 09:55:00,22.93,22.93,22.66,22.85,19500.0,22.8683,22.8683,22.599,22.7885,19500.0
2010-07-16 10:00:00,22.85,22.85,22.73,22.79,8600.0,22.7885,22.7885,22.6689,22.7287,8600.0
2010-07-16 10:05:00,22.79,22.83,22.52,22.67,7200.0,22.7287,22.7686,22.4594,22.609,7200.0
2010-07-16 10:10:00,22.65,22.73,22.64,22.73,6400.0,22.5891,22.6689,22.5791,22.6689,6400.0
2010-07-16 10:15:00,22.74,22.76,22.67,22.67,3600.0,22.6788,22.6988,22.609,22.609,3600.0
2010-07-16 10:20:00,22.67,22.73,22.59,22.73,5000.0,22.609,22.6689,22.5292,22.6689,5000.0
2010-07-16 10:25:00,22.71,22.83,22.71,22.81,2900.0,22.6489,22.7686,22.6489,22.7486,2900.0
2010-07-16 10:30:00,22.82,22.86,22.79,22.86,2800.0,22.7586,22.7985,22.7287,22.7985,2800.0
2010-07-16 10:35:00,22.86,22.86,22.76,22.76,2800.0,22.7985,22.7985,22.6988,22.6988,2800.0
2010-07-16 10:40:00,22.74,22.8,22.71,22.8,5600.0,22.6788,22.7387,22.6489,22.7387,5600.0
2010-07-16 10:45:00,22.8,22.86,22.8,22.8,2200.0,22.7387,22.7985,22.7387,22.7387,2200.0
2010-07-16 10:50:00,22.78,22.83,22.78,22.83,1800.0,22.7187,22.7686,22.7187,22.7686,1800.0
2010-07-16 10:55:00,22.74,22.76,22.73,22.76,3500.0,22.6788,22.6988,22.6689,22.6988,3500.0
2010-07-16 11:00:00,22.76,22.77,22.67,22.67,4700.0,22.6988,22.7087,22.609,22.609,4700.0
2010-07-16 11:05:00,22.67,22.74,22.64,22.71,4300.0,22.609,22.6788,22.5791,22.6489,4300.0
2010-07-16 11:10:00,22.7,22.75,22.69,22.75,2900.0,22.6389,22.6888,22.629,22.6888,2900.0
2010-07-16 11:15:00,22.75,22.76,22.6,22.62,5500.0,22.6888,22.6988,22.5392,22.5591,5500.0
2010-07-16 11:20:00,22.61,22.61,22.56,22.6,5600.0,22.5492,22.5492,22.4993,22.5392,5600.0
2010-07-16 11:25:00,22.61,22.7,22.58,22.7,5800.0,22.5492,22.6389,22.5193,22.6389,5800.0
2010-07-16 11:30:00,22.67,22.68,22.59,22.59,10400.0,22.609,22.619,22.5292,22.5292,10400.0
2010-07-16 11:35:00,22.58,22.6,22.52,22.53,7200.0,22.5193,22.5392,22.4594,22.4694,7200.0
2010-07-16 11:40:00,22.53,22.6,22.52,22.6,4200.0,22.4694,22.5392,22.4594,22.5392,4200.0
2010-07-16 11:45:00,22.6,22.64,22.59,22.64,3100.0,22.5392,22.5791,22.5292,22.5791,3100.0
2010-07-16 11:50:00,22.62,22.64,22.51,22.51,8100.0,22.5591,22.5791,22.4494,22.4494,8100.0
2010-07-16 11:55:00,22.52,22.59,22.51,22.52,6300.0,22.4594,22.5292,22.4494,22.4594,6300.0
2010-07-16 12:00:00,22.51,22.6,22.5,22.52,4500.0,22.4494,22.5392,22.4395,22.4594,4500.0
2010-07-16 12:05:00,22.51,22.54,22.5,22.54,3500.0,22.4494,22.4794,22.4395,22.4794,3500.0
2010-07-16 12:10:00,22.56,22.61,22.54,22.54,3300.0,22.4993,22.5492,22.4794,22.4794,3300.0
2010-07-16 12:15:00,22.5,22.53,22.44,22.48,13600.0,22.4395,22.4694,22.3796,22.4195,13600.0
2010-07-16 12:20:00,22.49,22.54,22.49,22.53,3000.0,22.4295,22.4794,22.4295,22.4694,3000.0
2010-07-16 12:25:00,22.54,22.59,22.46,22.48,5800.0,22.4794,22.5292,22.3996,22.4195,5800.0
2010-07-16 12:30:00,22.46,22.55,22.45,22.54,4000.0,22.3996,22.4893,22.3896,22.4794,4000.0
2010-07-16 12:35:00,22.55,22.58,22.51,22.57,4600.0,22.4893,22.5193,22.4494,22.5093,4600.0
2010-07-16 12:40:00,22.57,22.66,22.56,22.66,3900.0,22.5093,22.599,22.4993,22.599,3900.0
2010-07-16 12:45:00,22.66,22.67,22.56,22.66,3700.0,22.599,22.609,22.4993,22.599,3700.0
2010-07-16 12:50:00,22.68,22.68,22.61,22.62,4300.0,22.619,22.619,22.5492,22.5591,4300.0
2010-07-16 12:55:00,22.63,22.66,22.57,22.57,4000.0,22.5691,22.599,22.5093,22.5093,4000.0
2010-07-16 13:00:00,22.58,22.64,22.56,22.6,4300.0,22.5193,22.5791,22.4993,22.5392,4300.0
2010-07-16 13:05:00,22.61,22.66,22.61,22.65,3200.0,22.5492,22.599,22.5492,22.5891,3200.0
2010-07-16 13:10:00,22.65,22.69,22.59,22.65,5300.0,22.5891,22.629,22.5292,22.5891,5300.0
2010-07-16 13:15:00,22.68,22.77,22.66,22.71,4900.0,22.619,22.7087,22.599,22.6489,4900.0
2010-07-16 13:20:00,22.72,22.76,22.7,22.73,5000.0,22.6589,22.6988,22.6389,22.6689,5000.0
2010-07-16 13:25:00,22.74,22.74,22.67,22.7,5400.0,22.6788,22.6788,22.609,22.6389,5400.0
2010-07-16 13:30:00,22.69,22.85,22.68,22.82,7000.0,22.629,22.7885,22.619,22.7586,7000.0
2010-07-16 13:35:00,22.8,22.86,22.74,22.81,3900.0,22.7387,22.7985,22.6788,22.7486,3900.0
2010-07-16 13:40:00,22.8,22.8,22.71,22.76,3300.0,22.7387,22.7387,22.6489,22.6988,3300.0
2010-07-16 13:45:00,22.73,22.73,22.64,22.71,4100.0,22.6689,22.6689,22.5791,22.6489,4100.0
2010-07-16 13:50:00,22.73,22.75,22.67,22.67,4300.0,22.6689,22.6888,22.609,22.609,4300.0
2010-07-16 13:55:00,22.68,22.75,22.67,22.68,6700.0,22.619,22.6888,22.609,22.619,6700.0
2010-07-16 14:00:00,22.67,22.7,22.66,22.66,3900.0,22.609,22.6389,22.599,22.599,3900.0
2010-07-16 14:05:00,22.66,22.67,22.63,22.66,5600.0,22.599,22.609,22.5691,22.599,5600.0
2010-07-16 14:10:00,22.66,22.71,22.58,22.59,11800.0,22.599,22.6489,22.5193,22.5292,11800.0
2010-07-16 14:15:00,22.59,22.6,22.58,22.6,4700.0,22.5292,22.5392,22.5193,22.5392,4700.0
2010-07-16 14:20:00,22.6,22.68,22.6,22.64,9300.0,22.5392,22.619,22.5392,22.5791,9300.0
2010-07-16 14:25:00,22.64,22.69,22.63,22.65,10300.0,22.5791,22.629,22.5691,22.5891,10300.0
2010-07-16 14:30:00,22.66,22.67,22.57,22.57,5000.0,22.599,22.609,22.5093,22.5093,5000.0
2010-07-16 14:35:00,22.58,22.63,22.56,22.63,7800.0,22.5193,22.5691,22.4993,22.5691,7800.0
2010-07-16 14:40:00,22.63,22.64,22.52,22.6,5300.0,22.5691,22.5791,22.4594,22.5392,5300.0
2010-07-16 14:45:00,22.61,22.69,22.57,22.57,6000.0,22.5492,22.629,22.5093,22.5093,6000.0
2010-07-16 14:50:00,22.55,22.62,22.5,22.58,5600.0,22.4893,22.5591,22.4395,22.5193,5600.0
2010-07-16 14:55:00,22.6,22.62,22.54,22.57,4900.0,22.5392,22.5591,22.4794,22.5093,4900.0
2010-07-16 15:00:00,22.57,22.62,22.53,22.56,6900.0,22.5093,22.5591,22.4694,22.4993,6900.0
2010-07-16 15:05:00,22.56,22.58,22.48,22.48,8900.0,22.4993,22.5193,22.4195,22.4195,8900.0
2010-07-16 15:10:00,22.48,22.51,22.45,22.51,8600.0,22.4195,22.4494,22.3896,22.4494,8600.0
2010-07-16 15:15:00,22.51,22.55,22.48,22.48,6500.0,22.4494,22.4893,22.4195,22.4195,6500.0
2010-07-16 15:20:00,22.5,22.52,22.45,22.45,12800.0,22.4395,22.4594,22.3896,22.3896,12800.0
2010-07-16 15:25:00,22.45,22.48,22.44,22.48,8500.0,22.3896,22.4195,22.3796,22.4195,8500.0
2010-07-16 15:30:00,22.47,22.52,22.47,22.51,12400.0,22.4095,22.4594,22.4095,22.4494,12400.0
2010-07-16 15:35:00,22.51,22.57,22.47,22.47,12100.0,22.4494,22.5093,22.4095,22.4095,12100.0
2010-07-16 15:40:00,22.47,22.56,22.46,22.56,15600.0,22.4095,22.4993,22.3996,22.4993,15600.0
2010-07-16 15:45:00,22.57,22.57,22.44,22.49,18700.0,22.5093,22.5093,22.3796,22.4295,18700.0
2010-07-16 15:50:00,22.49,22.53,22.45,22.51,18300.0,22.4295,22.4694,22.3896,22.4494,18300.0
2010-07-16 15:55:00,22.53,22.53,22.43,22.48,22600.0,22.4694,22.4694,22.3697,22.4195,22600.0
2010-07-19 09:30:00,22.58,22.93,22.55,22.65,8300.0,22.5193,22.8683,22.4893,22.5891,8300.0
2010-07-19 09:35:00,22.71,22.94,22.71,22.86,2800.0,22.6489,22.8783,22.6489,22.7985,2800.0
2010-07-19 09:40:00,22.77,22.88,22.7,22.83,5700.0,22.7087,22.8184,22.6389,22.7686,5700.0
2010-07-19 09:45:00,22.9,22.9,22.62,22.62,5000.0,22.8384,22.8384,22.5591,22.5591,5000.0
2010-07-19 09:50:00,22.6,22.71,22.47,22.48,4600.0,22.5392,22.6489,22.4095,22.4195,4600.0
2010-07-19 09:55:00,22.51,22.56,22.41,22.46,4400.0,22.4494,22.4993,22.3497,22.3996,4400.0
2010-07-19 10:00:00,22.47,22.58,22.43,22.5,9500.0,22.4095,22.5193,22.3697,22.4395,9500.0
2010-07-19 10:05:00,22.5,22.58,22.42,22.43,22900.0,22.4395,22.5193,22.3597,22.3697,22900.0
2010-07-19 10:10:00,22.41,22.48,22.38,22.48,8800.0,22.3497,22.4195,22.3198,22.4195,8800.0
2010-07-19 10:15:00,22.53,22.53,22.39,22.49,5700.0,22.4694,22.4694,22.3298,22.4295,5700.0
2010-07-19 10:20:00,22.49,22.51,22.37,22.45,6200.0,22.4295,22.4494,22.3098,22.3896,6200.0
2010-07-19 10:25:00,22.44,22.44,22.31,22.32,8100.0,22.3796,22.3796,22.25,22.26,8100.0
2010-07-19 10:30:00,22.34,22.43,22.34,22.37,4200.0,22.2799,22.3697,22.2799,22.3098,4200.0
2010-07-19 10:35:00,22.37,22.37,22.31,22.35,6800.0,22.3098,22.3098,22.25,22.2899,6800.0
2010-07-19 10:40:00,22.33,22.33,22.24,22.3,6500.0,22.2699,22.2699,22.1802,22.24,6500.0
2010-07-19 10:45:00,22.3,22.3,22.22,22.22,4600.0,22.24,22.24,22.1602,22.1602,4600.0
2010-07-19 10:50:00,22.23,22.24,22.2,22.2,3500.0,22.1702,22.1802,22.1403,22.1403,3500.0
2010-07-19 10:55:00,22.2,22.24,22.12,22.24,4500.0,22.1403,22.1802,22.0605,22.1802,4500.0
2010-07-19 11:00:00,22.24,22.38,22.23,22.37,6200.0,22.1802,22.3198,22.1702,22.3098,6200.0
2010-07-19 11:05:00,22.34,22.38,22.31,22.36,3800.0,22.2799,22.3198,22.25,22.2998,3800.0
2010-07-19 11:10:00,22.34,22.36,22.32,22.35,4600.0,22.2799,22.2998,22.26,22.2899,4600.0
2010-07-19 11:15:00,22.35,22.41,22.33,22.4,14700.0,22.2899,22.3497,22.2699,22.3397,14700.0
2010-07-19 11:20:00,22.4,22.4,22.36,22.36,2600.0,22.3397,22.3397,22.2998,22.2998,2600.0
2010-07-19 11:25:00,22.36,22.36,22.23,22.26,4300.0,22.2998,22.2998,22.1702,22.2001,4300.0
2010-07-19 11:30:00,22.25,22.25,22.18,22.21,7100.0,22.1901,22.1901,22.1203,22.1502,7100.0
2010-07-19 11:35:00,22.2,22.21,22.15,22.15,3600.0,22.1403,22.1502,22.0904,22.0904,3600.0
2010-07-19 11:40:00,22.15,22.26,22.15,22.26,3500.0,22.0904,22.2001,22.0904,22.2001,3500.0
2010-07-19 11:45:00,22.26,22.28,22.25,22.28,5000.0,22.2001,22.2201,22.1901,22.2201,5000.0
2010-07-19 11:50:00,22.28,22.36,22.28,22.36,2400.0,22.2201,22.2998,22.2201,22.2998,2400.0
2010-07-19 11:55:00,22.36,22.36,22.34,22.36,800.0,22.2998,22.2998,22.2799,22.2998,800.0
2010-07-19 12:00:00,22.35,22.35,22.25,22.28,1400.0,22.2899,22.2899,22.1901,22.2201,1400.0
2010-07-19 12:05:00,22.26,22.28,22.23,22.28,700.0,22.2001,22.2201,22.1702,22.2201,700.0
2010-07-19 12:10:00,22.24,22.24,22.24,22.24,300.0,22.1802,22.1802,22.1802,22.1802,300.0
2010-07-19 12:15:00,22.24,22.37,22.24,22.37,1700.0,22.1802,22.3098,22.1802,22.3098,1700.0
2010-07-19 12:20:00,22.39,22.4,22.32,22.32,1700.0,22.3298,22.3397,22.26,22.26,1700.0
2010-07-19 12:25:00,22.32,22.34,22.3,22.33,3100.0,22.26,22.2799,22.24,22.2699,3100.0
2010-07-19 12:30:00,22.32,22.32,22.26,22.26,1000.0,22.26,22.26,22.2001,22.2001,1000.0
2010-07-19 12:35:00,22.26,22.31,22.26,22.3,900.0,22.2001,22.25,22.2001,22.24,900.0
2010-07-19 12:40:00,22.31,22.34,22.3,22.3,1800.0,22.25,22.2799,22.24,22.24,1800.0
2010-07-19 12:45:00,22.33,22.34,22.33,22.33,700.0,22.2699,22.2799,22.2699,22.2699,700.0
2010-07-19 12:50:00,22.35,22.38,22.34,22.34,1600.0,22.2899,22.3198,22.2799,22.2799,1600.0
2010-07-19 12:55:00,22.32,22.32,22.2,22.2,1600.0,22.26,22.26,22.1403,22.1403,1600.0
2010-07-19 13:00:00,22.24,22.24,22.24,22.24,400.0,22.1802,22.1802,22.1802,22.1802,400.0
2010-07-19 13:05:00,22.24,22.3,22.21,22.3,2900.0,22.1802,22.24,22.1502,22.24,2900.0
2010-07-19 13:10:00,22.31,22.35,22.28,22.31,2000.0,22.25,22.2899,22.2201,22.25,2000.0
2010-07-19 13:15:00,22.34,22.35,22.29,22.29,2300.0,22.2799,22.2899,22.23,22.23,2300.0
2010-07-19 13:20:00,22.31,22.41,22.31,22.4,27200.0,22.25,22.3497,22.25,22.3397,27200.0
2010-07-19 13:25:00,22.4,22.42,22.36,22.39,21400.0,22.3397,22.3597,22.2998,22.3298,21400.0
2010-07-19 13:30:00,22.37,22.41,22.37,22.38,28200.0,22.3098,22.3497,22.3098,22.3198,28200.0
2010-07-19 13:35:00,22.38,22.4,22.35,22.39,1000.0,22.3198,22.3397,22.2899,22.3298,1000.0
2010-07-19 13:40:00,22.37,22.37,22.3,22.3,1800.0,22.3098,22.3098,22.24,22.24,1800.0
2010-07-19 13:45:00,22.29,22.38,22.29,22.36,2400.0,22.23,22.3198,22.23,22.2998,2400.0
2010-07-19 13:50:00,22.39,22.39,22.32,22.32,1200.0,22.3298,22.3298,22.26,22.26,1200.0
2010-07-19 13:55:00,22.32,22.37,22.3,22.32,17200.0,22.26,22.3098,22.24,22.26,17200.0
2010-07-19 14:00:00,22.34,22.36,22.3,22.31,14100.0,22.2799,22.2998,22.24,22.25,14100.0
2010-07-19 14:05:00,22.31,22.32,22.29,22.32,6200.0,22.25,22.26,22.23,22.26,6200.0
2010-07-19 14:10:00,22.31,22.32,22.3,22.32,5200.0,22.25,22.26,22.24,22.26,5200.0
2010-07-19 14:15:00,22.32,22.32,22.28,22.3,9300.0,22.26,22.26,22.2201,22.24,9300.0
2010-07-19 14:20:00,22.3,22.3,22.26,22.3,11000.0,22.24,22.24,22.2001,22.24,11000.0
2010-07-19 14:25:00,22.3,22.3,22.24,22.25,2000.0,22.24,22.24,22.1802,22.1901,2000.0
2010-07-19 14:30:00,22.25,22.31,22.25,22.31,2100.0,22.1901,22.25,22.1901,22.25,2100.0
2010-07-19 14:35:00,22.31,22.31,22.29,22.3,2400.0,22.25,22.25,22.23,22.24,2400.0
2010-07-19 14:40:00,22.3,22.3,22.29,22.3,3400.0,22.24,22.24,22.23,22.24,3400.0
2010-07-19 14:45:00,22.3,22.33,22.3,22.33,3700.0,22.24,22.2699,22.24,22.2699,3700.0
2010-07-19 14:50:00,22.32,22.38,22.32,22.37,3300.0,22.26,22.3198,22.26,22.3098,3300.0
2010-07-19 14:55:00,22.37,22.37,22.33,22.35,4000.0,22.3098,22.3098,22.2699,22.2899,4000.0
2010-07-19 15:00:00,22.35,22.41,22.34,22.4,5500.0,22.2899,22.3497,22.2799,22.3397,5500.0
2010-07-19 15:05:00,22.4,22.42,22.38,22.4,13700.0,22.3397,22.3597,22.3198,22.3397,13700.0
2010-07-19 15:10:00,22.41,22.41,22.37,22.38,9200.0,22.3497,22.3497,22.3098,22.3198,9200.0
2010-07-19 15:15:00,22.4,22.41,22.37,22.37,6900.0,22.3397,22.3497,22.3098,22.3098,6900.0
2010-07-19 15:20:00,22.36,22.4,22.35,22.4,4100.0,22.2998,22.3397,22.2899,22.3397,4100.0
2010-07-19 15:25:00,22.38,22.38,22.28,22.28,13200.0,22.3198,22.3198,22.2201,22.2201,13200.0
2010-07-19 15:30:00,22.27,22.3,22.24,22.27,25700.0,22.2101,22.24,22.1802,22.2101,25700.0
2010-07-19 15:35:00,22.26,22.27,22.19,22.19,10300.0,22.2001,22.2101,22.1303,22.1303,10300.0
2010-07-19 15:40:00,22.2,22.27,22.19,22.25,8600.0,22.1403,22.2101,22.1303,22.1901,8600.0
2010-07-19 15:45:00,22.25,22.28,22.21,22.26,14300.0,22.1901,22.2201,22.1502,22.2001,14300.0
2010-07-19 15:50:00,22.27,22.31,22.23,22.29,23000.0,22.2101,22.25,22.1702,22.23,23000.0
2010-07-19 15:55:00,22.29,22.38,22.27,22.36,29400.0,22.23,22.3198,22.2101,22.2998,29400.0
2010-07-20 09:30:00,22.04,22.11,21.83,22.11,4400.0,21.9807,22.0505,21.7713,22.0505,4400.0
2010-07-20 09:35:00,22.1,22.1,21.8,21.94,3500.0,22.0405,22.0405,21.7414,21.881,3500.0
2010-07-20 09:40:00,21.91,22.01,21.79,22.01,4900.0,21.8511,21.9508,21.7314,21.9508,4900.0
2010-07-20 09:45:00,22.0,22.15,22.0,22.15,4800.0,21.9408,22.0904,21.9408,22.0904,4800.0
2010-07-20 09:50:00,22.17,22.28,22.14,22.28,3900.0,22.1104,22.2201,22.0804,22.2201,3900.0
2010-07-20 09:55:00,22.28,22.32,22.18,22.3,4700.0,22.2201,22.26,22.1203,22.24,4700.0
2010-07-20 10:00:00,22.3,22.34,22.15,22.29,7400.0,22.24,22.2799,22.0904,22.23,7400.0
2010-07-20 10:05:00,22.32,22.33,22.11,22.13,3800.0,22.26,22.2699,22.0505,22.0705,3800.0
2010-07-20 10:10:00,22.12,22.21,21.96,21.97,3900.0,22.0605,22.1502,21.9009,21.9109,3900.0
2010-07-20 10:15:00,22.01,22.18,22.01,22.16,7400.0,21.9508,22.1203,21.9508,22.1004,7400.0
2010-07-20 10:20:00,22.18,22.27,22.14,22.24,2700.0,22.1203,22.2101,22.0804,22.1802,2700.0
2010-07-20 10:25:00,22.23,22.24,21.97,21.97,2200.0,22.1702,22.1802,21.9109,21.9109,2200.0
2010-07-20 10:30:00,21.97,22.07,21.95,22.07,3100.0,21.9109,22.0106,21.8909,22.0106,3100.0
2010-07-20 10:35:00,22.07,22.11,22.06,22.08,3900.0,22.0106,22.0505,22.0007,22.0206,3900.0
2010-07-20 10:40:00,22.03,22.08,21.96,22.03,12200.0,21.9707,22.0206,21.9009,21.9707,12200.0
2010-07-20 10:45:00,22.05,22.09,21.99,22.04,6500.0,21.9907,22.0306,21.9308,21.9807,6500.0
2010-07-20 10:50:00,22.07,22.07,22.02,22.04,1700.0,22.0106,22.0106,21.9608,21.9807,1700.0
2010-07-20 10:55:00,22.04,22.04,21.99,22.02,1600.0,21.9807,21.9807,21.9308,21.9608,1600.0
2010-07-20 11:00:00,22.03,22.06,21.99,22.0,4200.0,21.9707,22.0007,21.9308,21.9408,4200.0
2010-07-20 11:05:00,22.0,22.03,21.96,22.03,4000.0,21.9408,21.9707,21.9009,21.9707,4000.0
2010-07-20 11:10:00,22.11,22.12,22.08,22.08,1800.0,22.0505,22.0605,22.0206,22.0206,1800.0
2010-07-20 11:15:00,22.07,22.1,22.05,22.08,3300.0,22.0106,22.0405,21.9907,22.0206,3300.0
2010-07-20 11:20:00,22.11,22.11,22.07,22.07,1200.0,22.0505,22.0505,22.0106,22.0106,1200.0
2010-07-20 11:25:00,22.03,22.06,22.0,22.0,7800.0,21.9707,22.0007,21.9408,21.9408,7800.0
2010-07-20 11:30:00,22.01,22.01,21.99,21.99,3800.0,21.9508,21.9508,21.9308,21.9308,3800.0
2010-07-20 11:35:00,21.99,22.02,21.99,21.99,3700.0,21.9308,21.9608,21.9308,21.9308,3700.0
2010-07-20 11:40:00,21.99,22.02,21.99,22.02,4200.0,21.9308,21.9608,21.9308,21.9608,4200.0
2010-07-20 11:45:00,22.03,22.14,22.03,22.14,3500.0,21.9707,22.0804,21.9707,22.0804,3500.0
2010-07-20 11:50:00,22.14,22.14,22.06,22.08,2800.0,22.0804,22.0804,22.0007,22.0206,2800.0
2010-07-20 11:55:00,22.1,22.14,22.04,22.09,2700.0,22.0405,22.0804,21.9807,22.0306,2700.0
2010-07-20 12:00:00,22.06,22.1,22.05,22.05,2000.0,22.0007,22.0405,21.9907,21.9907,2000.0
2010-07-20 12:05:00,22.12,22.12,22.08,22.08,500.0,22.0605,22.0605,22.0206,22.0206,500.0
2010-07-20 12:10:00,22.08,22.11,22.05,22.11,600.0,22.0206,22.0505,21.9907,22.0505,600.0
2010-07-20 12:15:00,22.07,22.08,22.06,22.06,900.0,22.0106,22.0206,22.0007,22.0007,900.0
2010-07-20 12:20:00,22.07,22.1,22.07,22.09,2400.0,22.0106,22.0405,22.0106,22.0306,2400.0
2010-07-20 12:25:00,22.06,22.1,22.06,22.1,1800.0,22.0007,22.0405,22.0007,22.0405,1800.0
2010-07-20 12:30:00,22.1,22.11,22.09,22.11,1700.0,22.0405,22.0505,22.0306,22.0505,1700.0
2010-07-20 12:35:00,22.1,22.14,22.1,22.12,2200.0,22.0405,22.0804,22.0405,22.0605,2200.0
2010-07-20 12:40:00,22.12,22.14,22.11,22.14,1500.0,22.0605,22.0804,22.0505,22.0804,1500.0
2010-07-20 12:45:00,22.14,22.18,22.13,22.14,1900.0,22.0804,22.1203,22.0705,22.0804,1900.0
2010-07-20 12:50:00,22.14,22.14,22.09,22.11,1300.0,22.0804,22.0804,22.0306,22.0505,1300.0
2010-07-20 12:55:00,22.11,22.19,22.11,22.16,1700.0,22.0505,22.1303,22.0505,22.1004,1700.0
2010-07-20 13:00:00,22.19,22.19,22.07,22.08,5100.0,22.1303,22.1303,22.0106,22.0206,5100.0
2010-07-20 13:05:00,22.1,22.1,22.02,22.05,4100.0,22.0405,22.0405,21.9608,21.9907,4100.0
2010-07-20 13:10:00,22.06,22.06,21.98,21.99,3100.0,22.0007,22.0007,21.9209,21.9308,3100.0
2010-07-20 13:15:00,21.99,22.11,21.99,22.1,3100.0,21.9308,22.0505,21.9308,22.0405,3100.0
2010-07-20 13:20:00,22.11,22.11,22.04,22.04,1500.0,22.0505,22.0505,21.9807,21.9807,1500.0
2010-07-20 13:25:00,22.02,22.02,21.99,21.99,1000.0,21.9608,21.9608,21.9308,21.9308,1000.0
2010-07-20 13:30:00,22.0,22.0,21.95,21.95,12100.0,21.9408,21.9408,21.8909,21.8909,12100.0
2010-07-20 13:35:00,21.96,22.02,21.95,21.96,13700.0,21.9009,21.9608,21.8909,21.9009,13700.0
2010-07-20 13:40:00,21.97,21.98,21.95,21.98,5000.0,21.9109,21.9209,21.8909,21.9209,5000.0
2010-07-20 13:45:00,21.98,22.0,21.96,22.0,3900.0,21.9209,21.9408,21.9009,21.9408,3900.0
2010-07-20 13:50:00,21.99,22.05,21.97,21.99,9400.0,21.9308,21.9907,21.9109,21.9308,9400.0
2010-07-20 13:55:00,21.97,22.06,21.96,22.04,14100.0,21.9109,22.0007,21.9009,21.9807,14100.0
2010-07-20 14:00:00,22.05,22.06,22.0,22.01,4200.0,21.9907,22.0007,21.9408,21.9508,4200.0
2010-07-20 14:05:00,22.01,22.06,22.01,22.06,3800.0,21.9508,22.0007,21.9508,22.0007,3800.0
2010-07-20 14:10:00,22.06,22.09,22.05,22.09,3300.0,22.0007,22.0306,21.9907,22.0306,3300.0
2010-07-20 14:15:00,22.08,22.11,22.05,22.05,3700.0,22.0206,22.0505,21.9907,21.9907,3700.0
2010-07-20 14:20:00,22.02,22.05,22.0,22.05,4200.0,21.9608,21.9907,21.9408,21.9907,4200.0
2010-07-20 14:25:00,22.05,22.23,22.05,22.17,8600.0,21.9907,22.1702,21.9907,22.1104,8600.0
2010-07-20 14:30:00,22.14,22.27,22.14,22.27,3900.0,22.0804,22.2101,22.0804,22.2101,3900.0
2010-07-20 14:35:00,22.27,22.3,22.25,22.29,3600.0,22.2101,22.24,22.1901,22.23,3600.0
2010-07-20 14:40:00,22.29,22.29,22.22,22.23,4900.0,22.23,22.23,22.1602,22.1702,4900.0
2010-07-20 14:45:00,22.23,22.32,22.18,22.3,4400.0,22.1702,22.26,22.1203,22.24,4400.0
2010-07-20 14:50:00,22.29,22.34,22.25,22.3,2700.0,22.23,22.2799,22.1901,22.24,2700.0
2010-07-20 14:55:00,22.29,22.29,22.23,22.25,3100.0,22.23,22.23,22.1702,22.1901,3100.0
2010-07-20 15:00:00,22.26,22.36,22.26,22.36,6200.0,22.2001,22.2998,22.2001,22.2998,6200.0
2010-07-20 15:05:00,22.33,22.37,22.28,22.36,4600.0,22.2699,22.3098,22.2201,22.2998,4600.0
2010-07-20 15:10:00,22.35,22.45,22.35,22.42,7300.0,22.2899,22.3896,22.2899,22.3597,7300.0
2010-07-20 15:15:00,22.43,22.5,22.41,22.43,8500.0,22.3697,22.4395,22.3497,22.3697,8500.0
2010-07-20 15:20:00,22.39,22.42,22.33,22.38,3400.0,22.3298,22.3597,22.2699,22.3198,3400.0
2010-07-20 15:25:00,22.4,22.5,22.4,22.48,18500.0,22.3397,22.4395,22.3397,22.4195,18500.0
2010-07-20 15:30:00,22.49,22.58,22.47,22.52,39000.0,22.4295,22.5193,22.4095,22.4594,39000.0
2010-07-20 15:35:00,22.53,22.55,22.45,22.45,8700.0,22.4694,22.4893,22.3896,22.3896,8700.0
2010-07-20 15:40:00,22.46,22.51,22.44,22.51,9100.0,22.3996,22.4494,22.3796,22.4494,9100.0
2010-07-20 15:45:00,22.5,22.58,22.47,22.56,30300.0,22.4395,22.5193,22.4095,22.4993,30300.0
2010-07-20 15:50:00,22.58,22.63,22.54,22.59,34300.0,22.5193,22.5691,22.4794,22.5292,34300.0
2010-07-20 15:55:00,22.61,22.61,22.54,22.59,28500.0,22.5492,22.5492,22.4794,22.5292,28500.0
2010-07-21 09:30:00,22.71,23.05,22.71,22.96,2600.0,22.6489,22.988,22.6489,22.8982,2600.0
2010-07-21 09:35:00,22.92,22.92,22.76,22.76,2000.0,22.8583,22.8583,22.6988,22.6988,2000.0
2010-07-21 09:40:00,22.69,22.69,22.63,22.64,3000.0,22.629,22.629,22.5691,22.5791,3000.0
2010-07-21 09:45:00,22.61,22.61,22.35,22.4,3800.0,22.5492,22.5492,22.2899,22.3397,3800.0
2010-07-21 09:50:00,22.39,22.45,22.28,22.32,9500.0,22.3298,22.3896,22.2201,22.26,9500.0
2010-07-21 09:55:00,22.33,22.51,22.31,22.47,5900.0,22.2699,22.4494,22.25,22.4095,5900.0
2010-07-21 10:00:00,22.46,22.5,22.4,22.45,4700.0,22.3996,22.4395,22.3397,22.3896,4700.0
2010-07-21 10:05:00,22.45,22.51,22.4,22.51,5300.0,22.3896,22.4494,22.3397,22.4494,5300.0
2010-07-21 10:10:00,22.51,22.65,22.5,22.6,3200.0,22.4494,22.5891,22.4395,22.5392,3200.0
2010-07-21 10:15:00,22.55,22.66,22.55,22.6,1500.0,22.4893,22.599,22.4893,22.5392,1500.0
2010-07-21 10:20:00,22.58,22.62,22.53,22.59,4000.0,22.5193,22.5591,22.4694,22.5292,4000.0
2010-07-21 10:25:00,22.59,22.61,22.56,22.61,1800.0,22.5292,22.5492,22.4993,22.5492,1800.0
2010-07-21 10:30:00,22.6,22.6,22.51,22.54,1400.0,22.5392,22.5392,22.4494,22.4794,1400.0
2010-07-21 10:35:00,22.56,22.56,22.44,22.45,8600.0,22.4993,22.4993,22.3796,22.3896,8600.0
2010-07-21 10:40:00,22.45,22.47,22.4,22.43,1400.0,22.3896,22.4095,22.3397,22.3697,1400.0
2010-07-21 10:45:00,22.41,22.56,22.38,22.55,5600.0,22.3497,22.4993,22.3198,22.4893,5600.0
2010-07-21 10:50:00,22.52,22.56,22.49,22.49,22900.0,22.4594,22.4993,22.4295,22.4295,22900.0
2010-07-21 10:55:00,22.5,22.5,22.38,22.42,3700.0,22.4395,22.4395,22.3198,22.3597,3700.0
2010-07-21 11:00:00,22.43,22.5,22.4,22.5,1800.0,22.3697,22.4395,22.3397,22.4395,1800.0
2010-07-21 11:05:00,22.5,22.5,22.35,22.36,2700.0,22.4395,22.4395,22.2899,22.2998,2700.0
2010-07-21 11:10:00,22.35,22.47,22.32,22.47,11200.0,22.2899,22.4095,22.26,22.4095,11200.0
2010-07-21 11:15:00,22.43,22.44,22.33,22.36,1800.0,22.3697,22.3796,22.2699,22.2998,1800.0
2010-07-21 11:20:00,22.4,22.5,22.4,22.5,700.0,22.3397,22.4395,22.3397,22.4395,700.0
2010-07-21 11:25:00,22.48,22.51,22.48,22.51,1200.0,22.4195,22.4494,22.4195,22.4494,1200.0
2010-07-21 11:30:00,22.5,22.51,22.47,22.5,1600.0,22.4395,22.4494,22.4095,22.4395,1600.0
2010-07-21 11:35:00,22.49,22.6,22.48,22.6,3500.0,22.4295,22.5392,22.4195,22.5392,3500.0
2010-07-21 11:40:00,22.64,22.68,22.58,22.59,4600.0,22.5791,22.619,22.5193,22.5292,4600.0
2010-07-21 11:45:00,22.58,22.59,22.54,22.59,1600.0,22.5193,22.5292,22.4794,22.5292,1600.0
2010-07-21 11:50:00,22.6,22.66,22.6,22.66,2400.0,22.5392,22.599,22.5392,22.599,2400.0
2010-07-21 11:55:00,22.67,22.75,22.67,22.75,1600.0,22.609,22.6888,22.609,22.6888,1600.0
2010-07-21 12:00:00,22.81,22.82,22.79,22.82,1000.0,22.7486,22.7586,22.7287,22.7586,1000.0
2010-07-21 12:05:00,22.83,22.88,22.83,22.84,3100.0,22.7686,22.8184,22.7686,22.7786,3100.0
2010-07-21 12:10:00,22.77,22.87,22.77,22.84,2400.0,22.7087,22.8085,22.7087,22.7786,2400.0
2010-07-21 12:15:00,22.84,22.85,22.74,22.74,3500.0,22.7786,22.7885,22.6788,22.6788,3500.0
2010-07-21 12:20:00,22.68,22.71,22.67,22.71,700.0,22.619,22.6489,22.609,22.6489,700.0
2010-07-21 12:25:00,22.7,22.76,22.7,22.76,500.0,22.6389,22.6988,22.6389,22.6988,500.0
2010-07-21 12:30:00,22.76,22.82,22.76,22.77,1300.0,22.6988,22.7586,22.6988,22.7087,1300.0
2010-07-21 12:35:00,22.77,22.83,22.77,22.81,1400.0,22.7087,22.7686,22.7087,22.7486,1400.0
2010-07-21 12:40:00,22.83,22.83,22.67,22.67,6500.0,22.7686,22.7686,22.609,22.609,6500.0
2010-07-21 12:45:00,22.72,22.81,22.72,22.81,500.0,22.6589,22.7486,22.6589,22.7486,500.0
2010-07-21 12:50:00,22.81,22.81,22.8,22.8,600.0,22.7486,22.7486,22.7387,22.7387,600.0
2010-07-21 12:55:00,22.7,22.73,22.7,22.71,1200.0,22.6389,22.6689,22.6389,22.6489,1200.0
2010-07-21 13:00:00,22.77,22.85,22.77,22.84,3000.0,22.7087,22.7885,22.7087,22.7786,3000.0
2010-07-21 13:05:00,22.8,22.81,22.78,22.79,800.0,22.7387,22.7486,22.7187,22.7287,800.0
2010-07-21 13:10:00,22.79,22.81,22.79,22.81,900.0,22.7287,22.7486,22.7287,22.7486,900.0
2010-07-21 13:15:00,22.81,22.81,22.74,22.74,9000.0,22.7486,22.7486,22.6788,22.6788,9000.0
2010-07-21 13:20:00,22.74,22.79,22.73,22.73,12600.0,22.6788,22.7287,22.6689,22.6689,12600.0
2010-07-21 13:25:00,22.73,22.75,22.72,22.75,11600.0,22.6689,22.6888,22.6589,22.6888,11600.0
2010-07-21 13:30:00,22.75,22.76,22.75,22.75,4000.0,22.6888,22.6988,22.6888,22.6888,4000.0
2010-07-21 13:35:00,22.75,22.76,22.71,22.74,2900.0,22.6888,22.6988,22.6489,22.6788,2900.0
2010-07-21 13:40:00,22.73,22.74,22.73,22.73,700.0,22.6689,22.6788,22.6689,22.6689,700.0
2010-07-21 13:45:00,22.72,22.76,22.72,22.76,800.0,22.6589,22.6988,22.6589,22.6988,800.0
2010-07-21 13:50:00,22.79,22.88,22.79,22.86,4100.0,22.7287,22.8184,22.7287,22.7985,4100.0
2010-07-21 13:55:00,22.86,22.86,22.76,22.76,1300.0,22.7985,22.7985,22.6988,22.6988,1300.0
2010-07-21 14:00:00,22.71,22.72,22.62,22.72,2400.0,22.6489,22.6589,22.5591,22.6589,2400.0
2010-07-21 14:05:00,22.71,22.71,22.55,22.55,2100.0,22.6489,22.6489,22.4893,22.4893,2100.0
2010-07-21 14:10:00,22.49,22.49,22.35,22.4,7100.0,22.4295,22.4295,22.2899,22.3397,7100.0
2010-07-21 14:15:00,22.4,22.55,22.4,22.55,3400.0,22.3397,22.4893,22.3397,22.4893,3400.0
2010-07-21 14:20:00,22.5,22.54,22.47,22.52,1200.0,22.4395,22.4794,22.4095,22.4594,1200.0
2010-07-21 14:25:00,22.58,22.62,22.55,22.55,2400.0,22.5193,22.5591,22.4893,22.4893,2400.0
2010-07-21 14:30:00,22.55,22.55,22.43,22.43,1700.0,22.4893,22.4893,22.3697,22.3697,1700.0
2010-07-21 14:35:00,22.42,22.44,22.39,22.42,3300.0,22.3597,22.3796,22.3298,22.3597,3300.0
2010-07-21 14:40:00,22.42,22.51,22.42,22.5,2000.0,22.3597,22.4494,22.3597,22.4395,2000.0
2010-07-21 14:45:00,22.46,22.46,22.35,22.37,3000.0,22.3996,22.3996,22.2899,22.3098,3000.0
2010-07-21 14:50:00,22.4,22.41,22.26,22.28,2600.0,22.3397,22.3497,22.2001,22.2201,2600.0
2010-07-21 14:55:00,22.28,22.28,22.23,22.25,2200.0,22.2201,22.2201,22.1702,22.1901,2200.0
2010-07-21 15:00:00,22.24,22.32,22.23,22.31,5100.0,22.1802,22.26,22.1702,22.25,5100.0
2010-07-21 15:05:00,22.32,22.4,22.32,22.4,3900.0,22.26,22.3397,22.26,22.3397,3900.0
2010-07-21 15:10:00,22.39,22.4,22.31,22.33,3200.0,22.3298,22.3397,22.25,22.2699,3200.0
2010-07-21 15:15:00,22.35,22.44,22.31,22.34,7900.0,22.2899,22.3796,22.25,22.2799,7900.0
2010-07-21 15:20:00,22.35,22.39,22.31,22.39,8400.0,22.2899,22.3298,22.25,22.3298,8400.0
2010-07-21 15:25:00,22.39,22.39,22.31,22.31,4000.0,22.3298,22.3298,22.25,22.25,4000.0
2010-07-21 15:30:00,22.3,22.38,22.27,22.36,4900.0,22.24,22.3198,22.2101,22.2998,4900.0
2010-07-21 15:35:00,22.37,22.37,22.29,22.3,33000.0,22.3098,22.3098,22.23,22.24,33000.0
2010-07-21 15:40:00,22.3,22.31,22.25,22.29,8400.0,22.24,22.25,22.1901,22.23,8400.0
2010-07-21 15:45:00,22.3,22.37,22.28,22.3,44300.0,22.24,22.3098,22.2201,22.24,44300.0
2010-07-21 15:50:00,22.32,22.4,22.29,22.33,9400.0,22.26,22.3397,22.23,22.2699,9400.0
2010-07-21 15:55:00,22.35,22.35,22.27,22.31,14200.0,22.2899,22.2899,22.2101,22.25,14200.0
2010-07-22 09:30:00,22.57,22.8,22.45,22.8,8100.0,22.5093,22.7387,22.3896,22.7387,8100.0
2010-07-22 09:35:00,22.86,22.89,22.81,22.81,1400.0,22.7985,22.8284,22.7486,22.7486,1400.0
2010-07-22 09:40:00,22.82,22.95,22.82,22.83,1600.0,22.7586,22.8883,22.7586,22.7686,1600.0
2010-07-22 09:45:00,22.85,22.89,22.84,22.85,2100.0,22.7885,22.8284,22.7786,22.7885,2100.0
2010-07-22 09:50:00,22.88,22.88,22.67,22.73,2500.0,22.8184,22.8184,22.609,22.6689,2500.0
2010-07-22 09:55:00,22.72,22.74,22.6,22.7,4200.0,22.6589,22.6788,22.5392,22.6389,4200.0
2010-07-22 10:00:00,22.71,22.91,22.71,22.85,16100.0,22.6489,22.8484,22.6489,22.7885,16100.0
2010-07-22 10:05:00,22.81,22.9,22.8,22.9,10000.0,22.7486,22.8384,22.7387,22.8384,10000.0
2010-07-22 10:10:00,22.92,22.97,22.88,22.94,3800.0,22.8583,22.9082,22.8184,22.8783,3800.0
2010-07-22 10:15:00,22.95,22.95,22.79,22.82,5000.0,22.8883,22.8883,22.7287,22.7586,5000.0
2010-07-22 10:20:00,22.82,22.86,22.8,22.82,8600.0,22.7586,22.7985,22.7387,22.7586,8600.0
2010-07-22 10:25:00,22.83,22.85,22.82,22.83,1700.0,22.7686,22.7885,22.7586,22.7686,1700.0
2010-07-22 10:30:00,22.82,22.82,22.61,22.62,37100.0,22.7586,22.7586,22.5492,22.5591,37100.0
2010-07-22 10:35:00,22.62,22.65,22.6,22.6,8200.0,22.5591,22.5891,22.5392,22.5392,8200.0
2010-07-22 10:40:00,22.61,22.72,22.6,22.68,4600.0,22.5492,22.6589,22.5392,22.619,4600.0
2010-07-22 10:45:00,22.67,22.83,22.62,22.83,3600.0,22.609,22.7686,22.5591,22.7686,3600.0
2010-07-22 10:50:00,22.83,22.83,22.77,22.79,5400.0,22.7686,22.7686,22.7087,22.7287,5400.0
2010-07-22 10:55:00,22.78,22.78,22.64,22.64,5200.0,22.7187,22.7187,22.5791,22.5791,5200.0
2010-07-22 11:00:00,22.64,22.67,22.64,22.66,9700.0,22.5791,22.609,22.5791,22.599,9700.0
2010-07-22 11:05:00,22.65,22.76,22.65,22.75,30100.0,22.5891,22.6988,22.5891,22.6888,30100.0
2010-07-22 11:10:00,22.73,22.73,22.66,22.73,21500.0,22.6689,22.6689,22.599,22.6689,21500.0
2010-07-22 11:15:00,22.75,22.79,22.72,22.79,38200.0,22.6888,22.7287,22.6589,22.7287,38200.0
2010-07-22 11:20:00,22.78,22.78,22.7,22.76,4400.0,22.7187,22.7187,22.6389,22.6988,4400.0
2010-07-22 11:25:00,22.76,22.84,22.76,22.82,2000.0,22.6988,22.7786,22.6988,22.7586,2000.0
2010-07-22 11:30:00,22.83,22.85,22.79,22.79,3400.0,22.7686,22.7885,22.7287,22.7287,3400.0
2010-07-22 11:35:00,22.75,22.76,22.68,22.71,3700.0,22.6888,22.6988,22.619,22.6489,3700.0
2010-07-22 11:40:00,22.71,22.87,22.71,22.85,22000.0,22.6489,22.8085,22.6489,22.7885,22000.0
2010-07-22 11:45:00,22.85,22.9,22.8,22.82,24300.0,22.7885,22.8384,22.7387,22.7586,24300.0
2010-07-22 11:50:00,22.81,22.86,22.79,22.85,9500.0,22.7486,22.7985,22.7287,22.7885,9500.0
2010-07-22 11:55:00,22.85,22.85,22.8,22.85,4300.0,22.7885,22.7885,22.7387,22.7885,4300.0
2010-07-22 12:00:00,22.85,22.93,22.85,22.85,10400.0,22.7885,22.8683,22.7885,22.7885,10400.0
2010-07-22 12:05:00,22.85,22.86,22.84,22.85,6800.0,22.7885,22.7985,22.7786,22.7885,6800.0
2010-07-22 12:10:00,22.84,22.86,22.84,22.85,3300.0,22.7786,22.7985,22.7786,22.7885,3300.0
2010-07-22 12:15:00,22.85,22.92,22.85,22.85,4000.0,22.7885,22.8583,22.7885,22.7885,4000.0
2010-07-22 12:20:00,22.86,22.9,22.84,22.9,2800.0,22.7985,22.8384,22.7786,22.8384,2800.0
2010-07-22 12:25:00,22.89,22.9,22.88,22.9,2300.0,22.8284,22.8384,22.8184,22.8384,2300.0
2010-07-22 12:30:00,22.9,22.93,22.87,22.92,4200.0,22.8384,22.8683,22.8085,22.8583,4200.0
2010-07-22 12:35:00,22.9,22.92,22.87,22.9,4600.0,22.8384,22.8583,22.8085,22.8384,4600.0
2010-07-22 12:40:00,22.87,22.91,22.87,22.88,3800.0,22.8085,22.8484,22.8085,22.8184,3800.0
2010-07-22 12:45:00,22.89,22.9,22.85,22.85,4500.0,22.8284,22.8384,22.7885,22.7885,4500.0
2010-07-22 12:50:00,22.85,22.9,22.85,22.9,2900.0,22.7885,22.8384,22.7885,22.8384,2900.0
2010-07-22 12:55:00,22.92,22.96,22.92,22.95,3300.0,22.8583,22.8982,22.8583,22.8883,3300.0
2010-07-22 13:00:00,22.95,22.95,22.9,22.92,1700.0,22.8883,22.8883,22.8384,22.8583,1700.0
2010-07-22 13:05:00,22.92,22.93,22.88,22.9,1500.0,22.8583,22.8683,22.8184,22.8384,1500.0
2010-07-22 13:10:00,22.9,22.96,22.88,22.89,9500.0,22.8384,22.8982,22.8184,22.8284,9500.0
2010-07-22 13:15:00,22.89,22.92,22.87,22.9,5300.0,22.8284,22.8583,22.8085,22.8384,5300.0
2010-07-22 13:20:00,22.92,22.92,22.92,22.92,800.0,22.8583,22.8583,22.8583,22.8583,800.0
2010-07-22 13:25:00,22.92,22.92,22.8,22.83,5600.0,22.8583,22.8583,22.7387,22.7686,5600.0
2010-07-22 13:30:00,22.82,22.9,22.78,22.86,49300.0,22.7586,22.8384,22.7187,22.7985,49300.0
2010-07-22 13:35:00,22.87,22.87,22.8,22.81,17300.0,22.8085,22.8085,22.7387,22.7486,17300.0
2010-07-22 13:40:00,22.82,22.82,22.81,22.81,1000.0,22.7586,22.7586,22.7486,22.7486,1000.0
2010-07-22 13:45:00,22.81,22.81,22.8,22.81,1800.0,22.7486,22.7486,22.7387,22.7486,1800.0
2010-07-22 13:50:00,22.8,22.8,22.79,22.8,3000.0,22.7387,22.7387,22.7287,22.7387,3000.0
2010-07-22 13:55:00,22.78,22.81,22.78,22.81,3400.0,22.7187,22.7486,22.7187,22.7486,3400.0
2010-07-22 14:00:00,22.81,22.88,22.81,22.86,3500.0,22.7486,22.8184,22.7486,22.7985,3500.0
2010-07-22 14:05:00,22.85,22.87,22.84,22.85,5600.0,22.7885,22.8085,22.7786,22.7885,5600.0
2010-07-22 14:10:00,22.85,22.89,22.84,22.89,6300.0,22.7885,22.8284,22.7786,22.8284,6300.0
2010-07-22 14:15:00,22.89,22.89,22.84,22.86,4700.0,22.8284,22.8284,22.7786,22.7985,4700.0
2010-07-22 14:20:00,22.87,22.87,22.86,22.86,1500.0,22.8085,22.8085,22.7985,22.7985,1500.0
2010-07-22 14:25:00,22.87,22.9,22.87,22.89,2800.0,22.8085,22.8384,22.8085,22.8284,2800.0
2010-07-22 14:30:00,22.91,22.91,22.84,22.9,7900.0,22.8484,22.8484,22.7786,22.8384,7900.0
2010-07-22 14:35:00,22.91,22.94,22.88,22.88,5700.0,22.8484,22.8783,22.8184,22.8184,5700.0
2010-07-22 14:40:00,22.87,22.87,22.84,22.85,7700.0,22.8085,22.8085,22.7786,22.7885,7700.0
2010-07-22 14:45:00,22.86,22.92,22.85,22.89,16600.0,22.7985,22.8583,22.7885,22.8284,16600.0
2010-07-22 14:50:00,22.91,22.91,22.85,22.9,13400.0,22.8484,22.8484,22.7885,22.8384,13400.0
2010-07-22 14:55:00,22.9,22.94,22.87,22.9,11900.0,22.8384,22.8783,22.8085,22.8384,11900.0
2010-07-22 15:00:00,22.91,22.95,22.89,22.93,11900.0,22.8484,22.8883,22.8284,22.8683,11900.0
2010-07-22 15:05:00,22.93,22.95,22.9,22.92,19800.0,22.8683,22.8883,22.8384,22.8583,19800.0
2010-07-22 15:10:00,22.91,22.95,22.88,22.92,14900.0,22.8484,22.8883,22.8184,22.8583,14900.0
2010-07-22 15:15:00,22.93,22.97,22.85,22.87,25600.0,22.8683,22.9082,22.7885,22.8085,25600.0
2010-07-22 15:20:00,22.85,22.87,22.83,22.87,9500.0,22.7885,22.8085,22.7686,22.8085,9500.0
2010-07-22 15:25:00,22.87,22.87,22.84,22.84,9100.0,22.8085,22.8085,22.7786,22.7786,9100.0
2010-07-22 15:30:00,22.84,22.87,22.83,22.85,8300.0,22.7786,22.8085,22.7686,22.7885,8300.0
2010-07-22 15:35:00,22.85,22.85,22.74,22.79,7200.0,22.7885,22.7885,22.6788,22.7287,7200.0
2010-07-22 15:40:00,22.79,22.86,22.79,22.8,12200.0,22.7287,22.7985,22.7287,22.7387,12200.0
2010-07-22 15:45:00,22.83,22.88,22.79,22.87,9400.0,22.7686,22.8184,22.7287,22.8085,9400.0
2010-07-22 15:50:00,22.86,22.87,22.76,22.77,21100.0,22.7985,22.8085,22.6988,22.7087,21100.0
2010-07-22 15:55:00,22.77,22.87,22.76,22.85,47500.0,22.7087,22.8085,22.6988,22.7885,47500.0
2010-07-23 09:30:00,22.71,22.77,22.71,22.77,2300.0,22.6489,22.7087,22.6489,22.7087,2300.0
2010-07-23 09:35:00,22.72,22.74,22.7,22.74,1900.0,22.6589,22.6788,22.6389,22.6788,1900.0
2010-07-23 09:40:00,22.73,22.82,22.7,22.77,3000.0,22.6689,22.7586,22.6389,22.7087,3000.0
2010-07-23 09:45:00,22.8,22.84,22.76,22.83,5300.0,22.7387,22.7786,22.6988,22.7686,5300.0
2010-07-23 09:50:00,22.84,22.84,22.78,22.8,7600.0,22.7786,22.7786,22.7187,22.7387,7600.0
2010-07-23 09:55:00,22.82,22.82,22.73,22.73,5300.0,22.7586,22.7586,22.6689,22.6689,5300.0
2010-07-23 10:00:00,22.7,22.92,22.69,22.88,16500.0,22.6389,22.8583,22.629,22.8184,16500.0
2010-07-23 10:05:00,22.82,22.95,22.73,22.92,35600.0,22.7586,22.8883,22.6689,22.8583,35600.0
2010-07-23 10:10:00,22.95,23.08,22.94,23.06,4400.0,22.8883,23.0179,22.8783,22.998,4400.0
2010-07-23 10:15:00,23.03,23.03,22.95,22.96,2800.0,22.968,22.968,22.8883,22.8982,2800.0
2010-07-23 10:20:00,22.97,23.01,22.9,22.96,2100.0,22.9082,22.9481,22.8384,22.8982,2100.0
2010-07-23 10:25:00,22.97,23.05,22.97,23.04,2900.0,22.9082,22.988,22.9082,22.978,2900.0
2010-07-23 10:30:00,23.05,23.07,23.0,23.01,14500.0,22.988,23.0079,22.9381,22.9481,14500.0
2010-07-23 10:35:00,23.02,23.07,23.0,23.06,4500.0,22.9581,23.0079,22.9381,22.998,4500.0
2010-07-23 10:40:00,23.09,23.09,23.0,23.05,9700.0,23.0279,23.0279,22.9381,22.988,9700.0
2010-07-23 10:45:00,23.05,23.06,22.97,23.02,5500.0,22.988,22.998,22.9082,22.9581,5500.0
2010-07-23 10:50:00,23.0,23.01,22.97,23.0,5200.0,22.9381,22.9481,22.9082,22.9381,5200.0
2010-07-23 10:55:00,23.01,23.02,23.0,23.0,2700.0,22.9481,22.9581,22.9381,22.9381,2700.0
2010-07-23 11:00:00,23.0,23.02,22.96,23.02,4800.0,22.9381,22.9581,22.8982,22.9581,4800.0
2010-07-23 11:05:00,23.04,23.05,23.0,23.05,11700.0,22.978,22.988,22.9381,22.988,11700.0
2010-07-23 11:10:00,23.05,23.06,23.02,23.05,8100.0,22.988,22.998,22.9581,22.988,8100.0
2010-07-23 11:15:00,23.05,23.05,23.0,23.04,7400.0,22.988,22.988,22.9381,22.978,7400.0
2010-07-23 11:20:00,23.0,23.01,23.0,23.01,700.0,22.9381,22.9481,22.9381,22.9481,700.0
2010-07-23 11:25:00,23.01,23.06,22.96,23.01,15500.0,22.9481,22.998,22.8982,22.9481,15500.0
2010-07-23 11:30:00,23.01,23.06,22.98,23.03,5700.0,22.9481,22.998,22.9182,22.968,5700.0
2010-07-23 11:35:00,23.05,23.07,23.03,23.03,8900.0,22.988,23.0079,22.968,22.968,8900.0
2010-07-23 11:40:00,23.03,23.05,22.96,22.96,14900.0,22.968,22.988,22.8982,22.8982,14900.0
2010-07-23 11:45:00,22.96,23.04,22.93,22.98,7600.0,22.8982,22.978,22.8683,22.9182,7600.0
2010-07-23 11:50:00,22.98,23.05,22.98,23.05,3100.0,22.9182,22.988,22.9182,22.988,3100.0
2010-07-23 11:55:00,23.07,23.07,22.97,23.01,7000.0,23.0079,23.0079,22.9082,22.9481,7000.0
2010-07-23 12:00:00,23.02,23.13,22.94,23.01,18400.0,22.9581,23.0678,22.8783,22.9481,18400.0
2010-07-23 12:05:00,23.01,23.1,22.97,23.01,6300.0,22.9481,23.0379,22.9082,22.9481,6300.0
2010-07-23 12:10:00,23.02,23.15,22.96,23.13,9300.0,22.9581,23.0877,22.8982,23.0678,9300.0
2010-07-23 12:15:00,23.08,23.15,23.06,23.13,2000.0,23.0179,23.0877,22.998,23.0678,2000.0
2010-07-23 12:20:00,23.12,23.12,23.07,23.08,900.0,23.0578,23.0578,23.0079,23.0179,900.0
2010-07-23 12:25:00,23.08,23.13,23.08,23.11,1600.0,23.0179,23.0678,23.0179,23.0478,1600.0
2010-07-23 12:30:00,23.1,23.13,23.07,23.13,2300.0,23.0379,23.0678,23.0079,23.0678,2300.0
2010-07-23 12:35:00,23.12,23.12,23.08,23.11,1200.0,23.0578,23.0578,23.0179,23.0478,1200.0
2010-07-23 12:40:00,23.08,23.08,22.95,22.95,2200.0,23.0179,23.0179,22.8883,22.8883,2200.0
2010-07-23 12:45:00,22.95,22.95,22.88,22.93,2200.0,22.8883,22.8883,22.8184,22.8683,2200.0
2010-07-23 12:50:00,22.97,23.11,22.94,23.11,2700.0,22.9082,23.0478,22.8783,23.0478,2700.0
2010-07-23 12:55:00,23.12,23.22,23.12,23.19,4800.0,23.0578,23.1575,23.0578,23.1276,4800.0
2010-07-23 13:00:00,23.22,23.25,23.03,23.03,3200.0,23.1575,23.1875,22.968,22.968,3200.0
2010-07-23 13:05:00,23.06,23.15,23.06,23.15,700.0,22.998,23.0877,22.998,23.0877,700.0
2010-07-23 13:10:00,23.19,23.31,23.19,23.31,3100.0,23.1276,23.2473,23.1276,23.2473,3100.0
2010-07-23 13:15:00,23.3,23.47,23.25,23.44,9700.0,23.2373,23.4069,23.1875,23.3769,9700.0
2010-07-23 13:20:00,23.44,23.73,23.44,23.68,20300.0,23.3769,23.6662,23.3769,23.6163,20300.0
2010-07-23 13:25:00,23.69,23.97,23.69,23.97,31000.0,23.6263,23.9055,23.6263,23.9055,31000.0
2010-07-23 13:30:00,23.94,24.07,23.83,23.94,37600.0,23.8756,24.0052,23.7659,23.8756,37600.0
2010-07-23 13:35:00,23.92,23.93,23.75,23.75,5000.0,23.8556,23.8656,23.6861,23.6861,5000.0
2010-07-23 13:40:00,23.75,23.75,23.7,23.7,1300.0,23.6861,23.6861,23.6362,23.6362,1300.0
2010-07-23 13:45:00,23.68,23.85,23.68,23.8,3400.0,23.6163,23.7858,23.6163,23.736,3400.0
2010-07-23 13:50:00,23.84,23.91,23.82,23.91,7800.0,23.7759,23.8457,23.7559,23.8457,7800.0
2010-07-23 13:55:00,23.94,24.01,23.94,24.01,5500.0,23.8756,23.9454,23.8756,23.9454,5500.0
2010-07-23 14:00:00,24.01,24.07,23.97,24.07,9200.0,23.9454,24.0052,23.9055,24.0052,9200.0
2010-07-23 14:05:00,24.09,24.18,24.08,24.18,6900.0,24.0252,24.1149,24.0152,24.1149,6900.0
2010-07-23 14:10:00,24.15,24.16,24.13,24.15,6100.0,24.085,24.095,24.0651,24.085,6100.0
2010-07-23 14:15:00,24.15,24.26,24.12,24.15,6900.0,24.085,24.1947,24.0551,24.085,6900.0
2010-07-23 14:20:00,24.14,24.26,24.12,24.12,5600.0,24.0751,24.1947,24.0551,24.0551,5600.0
2010-07-23 14:25:00,24.11,24.11,24.05,24.05,4100.0,24.0451,24.0451,23.9853,23.9853,4100.0
2010-07-23 14:30:00,24.05,24.05,24.01,24.01,3900.0,23.9853,23.9853,23.9454,23.9454,3900.0
2010-07-23 14:35:00,23.98,23.99,23.94,23.94,1700.0,23.9155,23.9255,23.8756,23.8756,1700.0
2010-07-23 14:40:00,23.94,23.99,23.92,23.98,7100.0,23.8756,23.9255,23.8556,23.9155,7100.0
2010-07-23 14:45:00,24.0,24.02,23.95,23.96,3700.0,23.9354,23.9554,23.8856,23.8955,3700.0
2010-07-23 14:50:00,23.96,24.02,23.95,23.98,6400.0,23.8955,23.9554,23.8856,23.9155,6400.0
2010-07-23 14:55:00,23.97,23.99,23.94,23.97,9300.0,23.9055,23.9255,23.8756,23.9055,9300.0
2010-07-23 15:00:00,23.95,24.0,23.95,23.97,10400.0,23.8856,23.9354,23.8856,23.9055,10400.0
2010-07-23 15:05:00,23.97,23.99,23.97,23.97,3300.0,23.9055,23.9255,23.9055,23.9055,3300.0
2010-07-23 15:10:00,23.98,23.98,23.9,23.91,8600.0,23.9155,23.9155,23.8357,23.8457,8600.0
2010-07-23 15:15:00,23.91,24.0,23.91,23.97,11000.0,23.8457,23.9354,23.8457,23.9055,11000.0
2010-07-23 15:20:00,23.98,24.0,23.94,23.97,10000.0,23.9155,23.9354,23.8756,23.9055,10000.0
2010-07-23 15:25:00,23.97,23.97,23.88,23.94,5800.0,23.9055,23.9055,23.8158,23.8756,5800.0
2010-07-23 15:30:00,23.94,23.98,23.9,23.96,21200.0,23.8756,23.9155,23.8357,23.8955,21200.0
2010-07-23 15:35:00,23.96,23.96,23.69,23.86,16400.0,23.8955,23.8955,23.6263,23.7958,16400.0
2010-07-23 15:40:00,23.86,23.9,23.82,23.89,18800.0,23.7958,23.8357,23.7559,23.8257,18800.0
2010-07-23 15:45:00,23.9,23.93,23.87,23.93,14800.0,23.8357,23.8656,23.8058,23.8656,14800.0
2010-07-23 15:50:00,23.93,23.97,23.91,23.95,18300.0,23.8656,23.9055,23.8457,23.8856,18300.0
2010-07-23 15:55:00,23.95,24.01,23.94,24.01,18500.0,23.8856,23.9454,23.8756,23.9454,18500.0
2010-07-26 09:30:00,24.21,24.41,23.78,24.41,9400.0,24.1449,24.3443,23.716,24.3443,9400.0
2010-07-26 09:35:00,24.4,24.46,24.27,24.37,7100.0,24.3344,24.3942,24.2047,24.3044,7100.0
2010-07-26 09:40:00,24.37,24.39,24.26,24.35,8100.0,24.3044,24.3244,24.1947,24.2845,8100.0
2010-07-26 09:45:00,24.35,24.48,24.35,24.48,3700.0,24.2845,24.4141,24.2845,24.4141,3700.0
2010-07-26 09:50:00,24.46,24.5,24.39,24.5,7100.0,24.3942,24.4341,24.3244,24.4341,7100.0
2010-07-26 09:55:00,24.5,24.67,24.49,24.67,6800.0,24.4341,24.6036,24.4241,24.6036,6800.0
2010-07-26 10:00:00,24.67,24.94,24.62,24.94,21300.0,24.6036,24.8729,24.5538,24.8729,21300.0
2010-07-26 10:05:00,24.94,25.2,24.93,25.1,11000.0,24.8729,25.1322,24.8629,25.0325,11000.0
2010-07-26 10:10:00,25.15,25.42,25.12,25.32,15100.0,25.0823,25.3516,25.0524,25.2519,15100.0
2010-07-26 10:15:00,25.31,25.57,25.31,25.5,9100.0,25.2419,25.5012,25.2419,25.4314,9100.0
2010-07-26 10:20:00,25.48,25.5,25.35,25.47,8400.0,25.4115,25.4314,25.2818,25.4015,8400.0
2010-07-26 10:25:00,25.43,25.55,25.43,25.51,7600.0,25.3616,25.4813,25.3616,25.4414,7600.0
2010-07-26 10:30:00,25.53,25.55,25.41,25.51,6200.0,25.4613,25.4813,25.3416,25.4414,6200.0
2010-07-26 10:35:00,25.52,25.52,25.29,25.44,84400.0,25.4513,25.4513,25.222,25.3716,84400.0
2010-07-26 10:40:00,25.42,25.43,25.33,25.34,9300.0,25.3516,25.3616,25.2619,25.2718,9300.0
2010-07-26 10:45:00,25.34,25.41,25.33,25.36,33800.0,25.2718,25.3416,25.2619,25.2918,33800.0
2010-07-26 10:50:00,25.37,25.38,25.3,25.31,24600.0,25.3017,25.3117,25.2319,25.2419,24600.0
2010-07-26 10:55:00,25.31,25.38,25.3,25.3,14800.0,25.2419,25.3117,25.2319,25.2319,14800.0
2010-07-26 11:00:00,25.32,25.34,25.29,25.3,20500.0,25.2519,25.2718,25.222,25.2319,20500.0
2010-07-26 11:05:00,25.28,25.28,25.2,25.22,3700.0,25.212,25.212,25.1322,25.1522,3700.0
2010-07-26 11:10:00,25.22,25.34,25.22,25.32,16400.0,25.1522,25.2718,25.1522,25.2519,16400.0
2010-07-26 11:15:00,25.33,25.38,25.33,25.35,12500.0,25.2619,25.3117,25.2619,25.2818,12500.0
2010-07-26 11:20:00,25.33,25.35,25.32,25.32,6600.0,25.2619,25.2818,25.2519,25.2519,6600.0
2010-07-26 11:25:00,25.33,25.36,25.33,25.36,7200.0,25.2619,25.2918,25.2619,25.2918,7200.0
2010-07-26 11:30:00,25.35,25.38,25.34,25.36,6100.0,25.2818,25.3117,25.2718,25.2918,6100.0
2010-07-26 11:35:00,25.36,25.39,25.35,25.35,7300.0,25.2918,25.3217,25.2818,25.2818,7300.0
2010-07-26 11:40:00,25.35,25.44,25.35,25.44,7500.0,25.2818,25.3716,25.2818,25.3716,7500.0
2010-07-26 11:45:00,25.49,25.51,25.42,25.45,13600.0,25.4214,25.4414,25.3516,25.3815,13600.0
2010-07-26 11:50:00,25.45,25.51,25.42,25.48,10900.0,25.3815,25.4414,25.3516,25.4115,10900.0
2010-07-26 11:55:00,25.44,25.46,25.39,25.39,3300.0,25.3716,25.3915,25.3217,25.3217,3300.0
2010-07-26 12:00:00,25.38,25.42,25.34,25.34,5700.0,25.3117,25.3516,25.2718,25.2718,5700.0
2010-07-26 12:05:00,25.33,25.39,25.32,25.37,7100.0,25.2619,25.3217,25.2519,25.3017,7100.0
2010-07-26 12:10:00,25.37,25.38,25.33,25.34,4700.0,25.3017,25.3117,25.2619,25.2718,4700.0
2010-07-26 12:15:00,25.34,25.38,25.32,25.38,6400.0,25.2718,25.3117,25.2519,25.3117,6400.0
2010-07-26 12:20:00,25.38,25.38,25.31,25.31,4600.0,25.3117,25.3117,25.2419,25.2419,4600.0
2010-07-26 12:25:00,25.31,25.36,25.3,25.31,7300.0,25.2419,25.2918,25.2319,25.2419,7300.0
2010-07-26 12:30:00,25.31,25.31,25.2,25.2,1800.0,25.2419,25.2419,25.1322,25.1322,1800.0
2010-07-26 12:35:00,25.23,25.31,25.22,25.29,2100.0,25.1621,25.2419,25.1522,25.222,2100.0
2010-07-26 12:40:00,25.25,25.26,25.2,25.21,2400.0,25.1821,25.192,25.1322,25.1422,2400.0
2010-07-26 12:45:00,25.2,25.28,25.2,25.26,800.0,25.1322,25.212,25.1322,25.192,800.0
2010-07-26 12:50:00,25.27,25.27,25.18,25.2,3100.0,25.202,25.202,25.1123,25.1322,3100.0
2010-07-26 12:55:00,25.21,25.22,25.14,25.18,9500.0,25.1422,25.1522,25.0724,25.1123,9500.0
2010-07-26 13:00:00,25.19,25.2,25.17,25.19,3600.0,25.1222,25.1322,25.1023,25.1222,3600.0
2010-07-26 13:05:00,25.17,25.18,25.17,25.18,1400.0,25.1023,25.1123,25.1023,25.1123,1400.0
2010-07-26 13:10:00,25.19,25.22,25.17,25.18,1800.0,25.1222,25.1522,25.1023,25.1123,1800.0
2010-07-26 13:15:00,25.17,25.17,25.15,25.16,1000.0,25.1023,25.1023,25.0823,25.0923,1000.0
2010-07-26 13:20:00,25.14,25.14,25.13,25.13,600.0,25.0724,25.0724,25.0624,25.0624,600.0
2010-07-26 13:25:00,25.12,25.12,25.09,25.11,1500.0,25.0524,25.0524,25.0225,25.0424,1500.0
2010-07-26 13:30:00,25.13,25.14,25.13,25.14,700.0,25.0624,25.0724,25.0624,25.0724,700.0
2010-07-26 13:35:00,25.14,25.14,25.1,25.12,3800.0,25.0724,25.0724,25.0325,25.0524,3800.0
2010-07-26 13:40:00,25.13,25.22,25.13,25.22,2600.0,25.0624,25.1522,25.0624,25.1522,2600.0
2010-07-26 13:45:00,25.2,25.2,25.12,25.12,4600.0,25.1322,25.1322,25.0524,25.0524,4600.0
2010-07-26 13:50:00,25.13,25.15,25.13,25.14,2500.0,25.0624,25.0823,25.0624,25.0724,2500.0
2010-07-26 13:55:00,25.16,25.16,25.11,25.11,3100.0,25.0923,25.0923,25.0424,25.0424,3100.0
2010-07-26 14:00:00,25.1,25.11,25.09,25.09,2200.0,25.0325,25.0424,25.0225,25.0225,2200.0
2010-07-26 14:05:00,25.11,25.11,25.09,25.09,1700.0,25.0424,25.0424,25.0225,25.0225,1700.0
2010-07-26 14:10:00,25.08,25.09,25.04,25.04,3700.0,25.0125,25.0225,24.9726,24.9726,3700.0
2010-07-26 14:15:00,25.04,25.07,25.04,25.07,3000.0,24.9726,25.0026,24.9726,25.0026,3000.0
2010-07-26 14:20:00,25.05,25.05,25.01,25.02,4000.0,24.9826,24.9826,24.9427,24.9527,4000.0
2010-07-26 14:25:00,25.02,25.03,25.01,25.01,900.0,24.9527,24.9627,24.9427,24.9427,900.0
2010-07-26 14:30:00,25.02,25.03,24.99,24.99,7100.0,24.9527,24.9627,24.9228,24.9228,7100.0
2010-07-26 14:35:00,24.98,24.98,24.97,24.97,1800.0,24.9128,24.9128,24.9028,24.9028,1800.0
2010-07-26 14:40:00,24.97,25.03,24.97,25.03,4200.0,24.9028,24.9627,24.9028,24.9627,4200.0
2010-07-26 14:45:00,25.02,25.03,25.0,25.0,1300.0,24.9527,24.9627,24.9327,24.9327,1300.0
2010-07-26 14:50:00,25.01,25.01,24.97,24.97,6200.0,24.9427,24.9427,24.9028,24.9028,6200.0
2010-07-26 14:55:00,24.98,25.07,24.98,25.01,6700.0,24.9128,25.0026,24.9128,24.9427,6700.0
2010-07-26 15:00:00,25.02,25.05,24.99,25.01,12000.0,24.9527,24.9826,24.9228,24.9427,12000.0
2010-07-26 15:05:00,25.01,25.04,24.99,25.0,7400.0,24.9427,24.9726,24.9228,24.9327,7400.0
2010-07-26 15:10:00,25.0,25.06,25.0,25.06,7000.0,24.9327,24.9926,24.9327,24.9926,7000.0
2010-07-26 15:15:00,25.06,25.12,25.04,25.1,10400.0,24.9926,25.0524,24.9726,25.0325,10400.0
2010-07-26 15:20:00,25.09,25.15,25.08,25.12,5500.0,25.0225,25.0823,25.0125,25.0524,5500.0
2010-07-26 15:25:00,25.12,25.19,25.12,25.16,8200.0,25.0524,25.1222,25.0524,25.0923,8200.0
2010-07-26 15:30:00,25.14,25.14,25.11,25.12,3700.0,25.0724,25.0724,25.0424,25.0524,3700.0
2010-07-26 15:35:00,25.12,25.16,25.09,25.11,5900.0,25.0524,25.0923,25.0225,25.0424,5900.0
2010-07-26 15:40:00,25.12,25.15,25.12,25.14,5400.0,25.0524,25.0823,25.0524,25.0724,5400.0
2010-07-26 15:45:00,25.15,25.21,25.13,25.18,21200.0,25.0823,25.1422,25.0624,25.1123,21200.0
2010-07-26 15:50:00,25.2,25.26,25.17,25.21,28500.0,25.1322,25.192,25.1023,25.1422,28500.0
2010-07-26 15:55:00,25.22,25.23,25.19,25.2,25200.0,25.1522,25.1621,25.1222,25.1322,25200.0
2010-07-27 09:30:00,25.51,25.6,25.16,25.41,12600.0,25.4414,25.5311,25.0923,25.3416,12600.0
2010-07-27 09:35:00,25.32,25.41,25.31,25.41,1800.0,25.2519,25.3416,25.2419,25.3416,1800.0
2010-07-27 09:40:00,25.46,25.47,25.27,25.31,2900.0,25.3915,25.4015,25.202,25.2419,2900.0
2010-07-27 09:45:00,25.3,25.31,25.28,25.29,3000.0,25.2319,25.2419,25.212,25.222,3000.0
2010-07-27 09:50:00,25.26,25.32,25.19,25.32,3100.0,25.192,25.2519,25.1222,25.2519,3100.0
2010-07-27 09:55:00,25.31,25.31,25.29,25.29,1100.0,25.2419,25.2419,25.222,25.222,1100.0
2010-07-27 10:00:00,25.31,25.34,25.21,25.21,6300.0,25.2419,25.2718,25.1422,25.1422,6300.0
2010-07-27 10:05:00,25.22,25.26,25.17,25.19,5200.0,25.1522,25.192,25.1023,25.1222,5200.0
2010-07-27 10:10:00,25.16,25.2,25.1,25.15,3400.0,25.0923,25.1322,25.0325,25.0823,3400.0
2010-07-27 10:15:00,25.14,25.2,25.09,25.2,3300.0,25.0724,25.1322,25.0225,25.1322,3300.0
2010-07-27 10:20:00,25.2,25.2,25.13,25.13,3900.0,25.1322,25.1322,25.0624,25.0624,3900.0
2010-07-27 10:25:00,25.14,25.14,25.08,25.09,1600.0,25.0724,25.0724,25.0125,25.0225,1600.0
2010-07-27 10:30:00,25.1,25.11,25.06,25.06,3300.0,25.0325,25.0424,24.9926,24.9926,3300.0
2010-07-27 10:35:00,25.04,25.05,24.96,24.99,1300.0,24.9726,24.9826,24.8929,24.9228,1300.0
2010-07-27 10:40:00,24.97,24.98,24.92,24.92,700.0,24.9028,24.9128,24.853,24.853,700.0
2010-07-27 10:45:00,24.92,24.92,24.85,24.92,1500.0,24.853,24.853,24.7831,24.853,1500.0
2010-07-27 10:50:00,24.95,24.96,24.95,24.96,2600.0,24.8829,24.8929,24.8829,24.8929,2600.0
2010-07-27 10:55:00,24.94,24.99,24.88,24.93,26000.0,24.8729,24.9228,24.8131,24.8629,26000.0
2010-07-27 11:00:00,24.91,24.96,24.91,24.96,700.0,24.843,24.8929,24.843,24.8929,700.0
2010-07-27 11:05:00,24.95,24.95,24.91,24.94,3100.0,24.8829,24.8829,24.843,24.8729,3100.0
2010-07-27 11:10:00,24.93,24.93,24.84,24.85,1400.0,24.8629,24.8629,24.7732,24.7831,1400.0
2010-07-27 11:15:00,24.87,24.97,24.78,24.78,6700.0,24.8031,24.9028,24.7133,24.7133,6700.0
2010-07-27 11:20:00,24.79,24.81,24.74,24.74,3700.0,24.7233,24.7433,24.6734,24.6734,3700.0
2010-07-27 11:25:00,24.72,24.75,24.69,24.73,1200.0,24.6535,24.6834,24.6236,24.6635,1200.0
2010-07-27 11:30:00,24.73,24.73,24.68,24.71,2100.0,24.6635,24.6635,24.6136,24.6435,2100.0
2010-07-27 11:35:00,24.69,24.77,24.69,24.73,4800.0,24.6236,24.7034,24.6236,24.6635,4800.0
2010-07-27 11:40:00,24.72,24.73,24.64,24.67,4800.0,24.6535,24.6635,24.5737,24.6036,4800.0
2010-07-27 11:45:00,24.67,24.69,24.65,24.66,3800.0,24.6036,24.6236,24.5837,24.5937,3800.0
2010-07-27 11:50:00,24.62,24.65,24.61,24.65,2500.0,24.5538,24.5837,24.5438,24.5837,2500.0
2010-07-27 11:55:00,24.63,24.71,24.54,24.54,20600.0,24.5637,24.6435,24.474,24.474,20600.0
2010-07-27 12:00:00,24.53,24.53,24.49,24.49,5500.0,24.464,24.464,24.4241,24.4241,5500.0
2010-07-27 12:05:00,24.47,24.47,24.41,24.45,7100.0,24.4042,24.4042,24.3443,24.3842,7100.0
2010-07-27 12:10:00,24.46,24.51,24.46,24.5,3100.0,24.3942,24.4441,24.3942,24.4341,3100.0
2010-07-27 12:15:00,24.48,24.5,24.48,24.49,1200.0,24.4141,24.4341,24.4141,24.4241,1200.0
2010-07-27 12:20:00,24.47,24.48,24.41,24.44,1900.0,24.4042,24.4141,24.3443,24.3742,1900.0
2010-07-27 12:25:00,24.44,24.48,24.44,24.48,1800.0,24.3742,24.4141,24.3742,24.4141,1800.0
2010-07-27 12:30:00,24.48,24.5,24.48,24.5,3000.0,24.4141,24.4341,24.4141,24.4341,3000.0
2010-07-27 12:35:00,24.5,24.5,24.5,24.5,300.0,24.4341,24.4341,24.4341,24.4341,300.0
2010-07-27 12:40:00,24.52,24.63,24.52,24.61,1800.0,24.454,24.5637,24.454,24.5438,1800.0
2010-07-27 12:45:00,24.55,24.55,24.4,24.4,1600.0,24.484,24.484,24.3344,24.3344,1600.0
2010-07-27 12:50:00,24.4,24.45,24.4,24.45,1500.0,24.3344,24.3842,24.3344,24.3842,1500.0
2010-07-27 12:55:00,24.48,24.58,24.47,24.58,1000.0,24.4141,24.5139,24.4042,24.5139,1000.0
2010-07-27 13:00:00,24.58,24.61,24.58,24.6,1700.0,24.5139,24.5438,24.5139,24.5338,1700.0
2010-07-27 13:05:00,24.61,24.62,24.6,24.6,1900.0,24.5438,24.5538,24.5338,24.5338,1900.0
2010-07-27 13:10:00,24.61,24.61,24.5,24.5,2500.0,24.5438,24.5438,24.4341,24.4341,2500.0
2010-07-27 13:15:00,24.49,24.49,24.47,24.47,400.0,24.4241,24.4241,24.4042,24.4042,400.0
2010-07-27 13:20:00,24.46,24.49,24.46,24.49,1100.0,24.3942,24.4241,24.3942,24.4241,1100.0
2010-07-27 13:25:00,24.5,24.5,24.32,24.35,4400.0,24.4341,24.4341,24.2546,24.2845,4400.0
2010-07-27 13:30:00,24.34,24.34,24.3,24.31,1800.0,24.2745,24.2745,24.2346,24.2446,1800.0
2010-07-27 13:35:00,24.32,24.32,24.28,24.29,1100.0,24.2546,24.2546,24.2147,24.2247,1100.0
2010-07-27 13:40:00,24.29,24.3,24.28,24.29,1600.0,24.2247,24.2346,24.2147,24.2247,1600.0
2010-07-27 13:45:00,24.31,24.5,24.31,24.49,4000.0,24.2446,24.4341,24.2446,24.4241,4000.0
2010-07-27 13:50:00,24.5,24.5,24.44,24.45,3200.0,24.4341,24.4341,24.3742,24.3842,3200.0
2010-07-27 13:55:00,24.43,24.5,24.41,24.44,2900.0,24.3643,24.4341,24.3443,24.3742,2900.0
2010-07-27 14:00:00,24.44,24.49,24.41,24.42,3400.0,24.3742,24.4241,24.3443,24.3543,3400.0
2010-07-27 14:05:00,24.42,24.54,24.42,24.53,2000.0,24.3543,24.474,24.3543,24.464,2000.0
2010-07-27 14:10:00,24.53,24.54,24.47,24.48,2800.0,24.464,24.474,24.4042,24.4141,2800.0
2010-07-27 14:15:00,24.48,24.57,24.43,24.57,5400.0,24.4141,24.5039,24.3643,24.5039,5400.0
2010-07-27 14:20:00,24.59,24.59,24.55,24.55,1400.0,24.5238,24.5238,24.484,24.484,1400.0
2010-07-27 14:25:00,24.55,24.56,24.48,24.48,1600.0,24.484,24.4939,24.4141,24.4141,1600.0
2010-07-27 14:30:00,24.49,24.5,24.44,24.44,3100.0,24.4241,24.4341,24.3742,24.3742,3100.0
2010-07-27 14:35:00,24.44,24.51,24.44,24.5,3000.0,24.3742,24.4441,24.3742,24.4341,3000.0
2010-07-27 14:40:00,24.49,24.51,24.49,24.5,1700.0,24.4241,24.4441,24.4241,24.4341,1700.0
2010-07-27 14:45:00,24.48,24.56,24.48,24.56,1900.0,24.4141,24.4939,24.4141,24.4939,1900.0
2010-07-27 14:50:00,24.52,24.53,24.5,24.52,5300.0,24.454,24.464,24.4341,24.454,5300.0
2010-07-27 14:55:00,24.5,24.58,24.5,24.58,5300.0,24.4341,24.5139,24.4341,24.5139,5300.0
2010-07-27 15:00:00,24.58,24.58,24.55,24.58,2200.0,24.5139,24.5139,24.484,24.5139,2200.0
2010-07-27 15:05:00,24.57,24.64,24.56,24.64,3300.0,24.5039,24.5737,24.4939,24.5737,3300.0
2010-07-27 15:10:00,24.62,24.63,24.52,24.52,2800.0,24.5538,24.5637,24.454,24.454,2800.0
2010-07-27 15:15:00,24.52,24.67,24.52,24.62,4000.0,24.454,24.6036,24.454,24.5538,4000.0
2010-07-27 15:20:00,24.62,24.68,24.59,24.65,7100.0,24.5538,24.6136,24.5238,24.5837,7100.0
2010-07-27 15:25:00,24.65,24.69,24.58,24.63,5200.0,24.5837,24.6236,24.5139,24.5637,5200.0
2010-07-27 15:30:00,24.62,24.62,24.55,24.57,4200.0,24.5538,24.5538,24.484,24.5039,4200.0
2010-07-27 15:35:00,24.56,24.6,24.54,24.54,3200.0,24.4939,24.5338,24.474,24.474,3200.0
2010-07-27 15:40:00,24.53,24.58,24.5,24.55,4100.0,24.464,24.5139,24.4341,24.484,4100.0
2010-07-27 15:45:00,24.53,24.58,24.52,24.57,3500.0,24.464,24.5139,24.454,24.5039,3500.0
2010-07-27 15:50:00,24.58,24.61,24.52,24.58,8300.0,24.5139,24.5438,24.454,24.5139,8300.0
2010-07-27 15:55:00,24.6,24.63,24.57,24.62,14600.0,24.5338,24.5637,24.5039,24.5538,14600.0
2010-07-28 09:30:00,24.99,25.27,24.82,24.82,9300.0,24.9228,25.202,24.7532,24.7532,9300.0
2010-07-28 09:35:00,24.84,24.95,24.75,24.76,13800.0,24.7732,24.8829,24.6834,24.6934,13800.0
2010-07-28 09:40:00,24.75,24.79,24.52,24.52,3400.0,24.6834,24.7233,24.454,24.454,3400.0
2010-07-28 09:45:00,24.59,24.61,24.52,24.61,2500.0,24.5238,24.5438,24.454,24.5438,2500.0
2010-07-28 09:50:00,24.62,24.65,24.61,24.62,3200.0,24.5538,24.5837,24.5438,24.5538,3200.0
2010-07-28 09:55:00,24.61,24.68,24.6,24.67,6400.0,24.5438,24.6136,24.5338,24.6036,6400.0
2010-07-28 10:00:00,24.68,24.68,24.56,24.58,3500.0,24.6136,24.6136,24.4939,24.5139,3500.0
2010-07-28 10:05:00,24.59,24.6,24.53,24.54,9000.0,24.5238,24.5338,24.464,24.474,9000.0
2010-07-28 10:10:00,24.55,24.55,24.47,24.5,10300.0,24.484,24.484,24.4042,24.4341,10300.0
2010-07-28 10:15:00,24.48,24.5,24.47,24.47,5700.0,24.4141,24.4341,24.4042,24.4042,5700.0
2010-07-28 10:20:00,24.47,24.47,24.42,24.43,8100.0,24.4042,24.4042,24.3543,24.3643,8100.0
2010-07-28 10:25:00,24.45,24.53,24.44,24.53,10400.0,24.3842,24.464,24.3742,24.464,10400.0
2010-07-28 10:30:00,24.52,24.52,24.37,24.37,10000.0,24.454,24.454,24.3044,24.3044,10000.0
2010-07-28 10:35:00,24.34,24.36,24.29,24.29,2800.0,24.2745,24.2945,24.2247,24.2247,2800.0
2010-07-28 10:40:00,24.3,24.36,24.29,24.36,2100.0,24.2346,24.2945,24.2247,24.2945,2100.0
2010-07-28 10:45:00,24.37,24.37,24.26,24.27,2600.0,24.3044,24.3044,24.1947,24.2047,2600.0
2010-07-28 10:50:00,24.24,24.27,24.22,24.22,2600.0,24.1748,24.2047,24.1548,24.1548,2600.0
2010-07-28 10:55:00,24.22,24.23,24.14,24.15,1800.0,24.1548,24.1648,24.0751,24.085,1800.0
2010-07-28 11:00:00,24.14,24.18,24.13,24.15,2200.0,24.0751,24.1149,24.0651,24.085,2200.0
2010-07-28 11:05:00,24.15,24.15,24.08,24.08,800.0,24.085,24.085,24.0152,24.0152,800.0
2010-07-28 11:10:00,24.07,24.1,24.05,24.09,2700.0,24.0052,24.0352,23.9853,24.0252,2700.0
2010-07-28 11:15:00,24.07,24.11,24.0,24.03,1800.0,24.0052,24.0451,23.9354,23.9654,1800.0
2010-07-28 11:20:00,24.02,24.05,24.0,24.05,2600.0,23.9554,23.9853,23.9354,23.9853,2600.0
2010-07-28 11:25:00,24.08,24.08,24.0,24.0,2000.0,24.0152,24.0152,23.9354,23.9354,2000.0
2010-07-28 11:30:00,23.97,23.97,23.93,23.97,2200.0,23.9055,23.9055,23.8656,23.9055,2200.0
2010-07-28 11:35:00,24.0,24.02,23.98,23.99,5100.0,23.9354,23.9554,23.9155,23.9255,5100.0
2010-07-28 11:40:00,23.98,23.98,23.92,23.93,1400.0,23.9155,23.9155,23.8556,23.8656,1400.0
2010-07-28 11:45:00,23.91,23.94,23.84,23.9,9700.0,23.8457,23.8756,23.7759,23.8357,9700.0
2010-07-28 11:50:00,23.9,23.97,23.86,23.96,4500.0,23.8357,23.9055,23.7958,23.8955,4500.0
2010-07-28 11:55:00,23.97,24.02,23.97,24.01,5000.0,23.9055,23.9554,23.9055,23.9454,5000.0
2010-07-28 12:00:00,24.04,24.17,24.04,24.17,5000.0,23.9753,24.105,23.9753,24.105,5000.0
2010-07-28 12:05:00,24.16,24.23,24.16,24.23,7200.0,24.095,24.1648,24.095,24.1648,7200.0
2010-07-28 12:10:00,24.22,24.31,24.21,24.31,7100.0,24.1548,24.2446,24.1449,24.2446,7100.0
2010-07-28 12:15:00,24.32,24.36,24.3,24.34,3700.0,24.2546,24.2945,24.2346,24.2745,3700.0
2010-07-28 12:20:00,24.36,24.36,24.34,24.36,4500.0,24.2945,24.2945,24.2745,24.2945,4500.0
2010-07-28 12:25:00,24.36,24.37,24.29,24.29,3100.0,24.2945,24.3044,24.2247,24.2247,3100.0
2010-07-28 12:30:00,24.24,24.28,24.24,24.28,1600.0,24.1748,24.2147,24.1748,24.2147,1600.0
2010-07-28 12:35:00,24.29,24.34,24.29,24.3,800.0,24.2247,24.2745,24.2247,24.2346,800.0
2010-07-28 12:40:00,24.31,24.35,24.31,24.33,500.0,24.2446,24.2845,24.2446,24.2645,500.0
2010-07-28 12:45:00,24.33,24.37,24.33,24.36,6000.0,24.2645,24.3044,24.2645,24.2945,6000.0
2010-07-28 12:50:00,24.33,24.47,24.33,24.47,4300.0,24.2645,24.4042,24.2645,24.4042,4300.0
2010-07-28 12:55:00,24.46,24.49,24.44,24.48,3600.0,24.3942,24.4241,24.3742,24.4141,3600.0
2010-07-28 13:00:00,24.53,24.59,24.51,24.59,8200.0,24.464,24.5238,24.4441,24.5238,8200.0
2010-07-28 13:05:00,24.55,24.57,24.52,24.54,2400.0,24.484,24.5039,24.454,24.474,2400.0
2010-07-28 13:10:00,24.55,24.58,24.55,24.58,8400.0,24.484,24.5139,24.484,24.5139,8400.0
2010-07-28 13:15:00,24.58,24.58,24.53,24.53,1200.0,24.5139,24.5139,24.464,24.464,1200.0
2010-07-28 13:20:00,24.53,24.6,24.46,24.6,4500.0,24.464,24.5338,24.3942,24.5338,4500.0
2010-07-28 13:25:00,24.61,24.62,24.59,24.61,4200.0,24.5438,24.5538,24.5238,24.5438,4200.0
2010-07-28 13:30:00,24.62,24.64,24.56,24.56,2700.0,24.5538,24.5737,24.4939,24.4939,2700.0
2010-07-28 13:35:00,24.57,24.57,24.53,24.55,3000.0,24.5039,24.5039,24.464,24.484,3000.0
2010-07-28 13:40:00,24.55,24.57,24.52,24.52,4300.0,24.484,24.5039,24.454,24.454,4300.0
2010-07-28 13:45:00,24.52,24.53,24.45,24.53,6200.0,24.454,24.464,24.3842,24.464,6200.0
2010-07-28 13:50:00,24.55,24.58,24.5,24.52,5200.0,24.484,24.5139,24.4341,24.454,5200.0
2010-07-28 13:55:00,24.51,24.53,24.51,24.53,1500.0,24.4441,24.464,24.4441,24.464,1500.0
2010-07-28 14:00:00,24.54,24.62,24.5,24.61,9800.0,24.474,24.5538,24.4341,24.5438,9800.0
2010-07-28 14:05:00,24.62,24.67,24.62,24.66,6800.0,24.5538,24.6036,24.5538,24.5937,6800.0
2010-07-28 14:10:00,24.65,24.65,24.61,24.62,4900.0,24.5837,24.5837,24.5438,24.5538,4900.0
2010-07-28 14:15:00,24.62,24.63,24.57,24.57,6100.0,24.5538,24.5637,24.5039,24.5039,6100.0
2010-07-28 14:20:00,24.55,24.55,24.49,24.49,6000.0,24.484,24.484,24.4241,24.4241,6000.0
2010-07-28 14:25:00,24.48,24.55,24.47,24.53,9000.0,24.4141,24.484,24.4042,24.464,9000.0
2010-07-28 14:30:00,24.53,24.59,24.53,24.58,14100.0,24.464,24.5238,24.464,24.5139,14100.0
2010-07-28 14:35:00,24.59,24.66,24.59,24.65,7200.0,24.5238,24.5937,24.5238,24.5837,7200.0
2010-07-28 14:40:00,24.65,24.66,24.62,24.62,5700.0,24.5837,24.5937,24.5538,24.5538,5700.0
2010-07-28 14:45:00,24.62,24.66,24.62,24.65,9200.0,24.5538,24.5937,24.5538,24.5837,9200.0
2010-07-28 14:50:00,24.66,24.68,24.63,24.64,8200.0,24.5937,24.6136,24.5637,24.5737,8200.0
2010-07-28 14:55:00,24.63,24.67,24.63,24.64,7900.0,24.5637,24.6036,24.5637,24.5737,7900.0
2010-07-28 15:00:00,24.64,24.65,24.5,24.5,8800.0,24.5737,24.5837,24.4341,24.4341,8800.0
2010-07-28 15:05:00,24.48,24.49,24.42,24.42,5600.0,24.4141,24.4241,24.3543,24.3543,5600.0
2010-07-28 15:10:00,24.42,24.42,24.34,24.36,8300.0,24.3543,24.3543,24.2745,24.2945,8300.0
2010-07-28 15:15:00,24.36,24.36,24.23,24.26,14000.0,24.2945,24.2945,24.1648,24.1947,14000.0
2010-07-28 15:20:00,24.26,24.3,24.23,24.29,9400.0,24.1947,24.2346,24.1648,24.2247,9400.0
2010-07-28 15:25:00,24.3,24.3,24.23,24.26,11000.0,24.2346,24.2346,24.1648,24.1947,11000.0
2010-07-28 15:30:00,24.26,24.37,24.25,24.33,11800.0,24.1947,24.3044,24.1848,24.2645,11800.0
2010-07-28 15:35:00,24.31,24.33,24.24,24.31,8400.0,24.2446,24.2645,24.1748,24.2446,8400.0
2010-07-28 15:40:00,24.3,24.37,24.22,24.33,7800.0,24.2346,24.3044,24.1548,24.2645,7800.0
2010-07-28 15:45:00,24.34,24.35,24.25,24.27,10000.0,24.2745,24.2845,24.1848,24.2047,10000.0
2010-07-28 15:50:00,24.26,24.26,24.14,24.18,24500.0,24.1947,24.1947,24.0751,24.1149,24500.0
2010-07-28 15:55:00,24.16,24.21,24.14,24.21,24700.0,24.095,24.1449,24.0751,24.1449,24700.0
2010-07-29 09:30:00,24.55,24.55,24.02,24.07,44000.0,24.484,24.484,23.9554,24.0052,44000.0
2010-07-29 09:35:00,24.07,24.11,23.99,24.04,25600.0,24.0052,24.0451,23.9255,23.9753,25600.0
2010-07-29 09:40:00,24.04,24.04,23.88,23.9,23300.0,23.9753,23.9753,23.8158,23.8357,23300.0
2010-07-29 09:45:00,23.92,23.93,23.41,23.43,22200.0,23.8556,23.8656,23.347,23.367,22200.0
2010-07-29 09:50:00,23.43,23.47,23.39,23.45,12300.0,23.367,23.4069,23.3271,23.3869,12300.0
2010-07-29 09:55:00,23.46,23.54,23.42,23.54,15200.0,23.3969,23.4767,23.357,23.4767,15200.0
2010-07-29 10:00:00,23.59,23.66,23.55,23.63,7000.0,23.5265,23.5963,23.4866,23.5664,7000.0
2010-07-29 10:05:00,23.64,23.76,23.58,23.76,6100.0,23.5764,23.6961,23.5166,23.6961,6100.0
2010-07-29 10:10:00,23.77,23.91,23.77,23.88,4000.0,23.7061,23.8457,23.7061,23.8158,4000.0
2010-07-29 10:15:00,23.85,23.89,23.82,23.89,3800.0,23.7858,23.8257,23.7559,23.8257,3800.0
2010-07-29 10:20:00,23.89,23.89,23.71,23.77,5600.0,23.8257,23.8257,23.6462,23.7061,5600.0
2010-07-29 10:25:00,23.77,23.86,23.71,23.86,3000.0,23.7061,23.7958,23.6462,23.7958,3000.0
2010-07-29 10:30:00,23.87,23.87,23.76,23.78,5800.0,23.8058,23.8058,23.6961,23.716,5800.0
2010-07-29 10:35:00,23.81,23.83,23.81,23.81,1300.0,23.7459,23.7659,23.7459,23.7459,1300.0
2010-07-29 10:40:00,23.8,23.8,23.68,23.73,2300.0,23.736,23.736,23.6163,23.6662,2300.0
2010-07-29 10:45:00,23.77,23.83,23.73,23.82,13100.0,23.7061,23.7659,23.6662,23.7559,13100.0
2010-07-29 10:50:00,23.82,23.83,23.73,23.73,3700.0,23.7559,23.7659,23.6662,23.6662,3700.0
2010-07-29 10:55:00,23.7,23.7,23.65,23.66,3900.0,23.6362,23.6362,23.5864,23.5963,3900.0
2010-07-29 11:00:00,23.66,23.67,23.6,23.66,3900.0,23.5963,23.6063,23.5365,23.5963,3900.0
2010-07-29 11:05:00,23.67,23.67,23.49,23.55,2300.0,23.6063,23.6063,23.4268,23.4866,2300.0
2010-07-29 11:10:00,23.55,23.57,23.48,23.54,2400.0,23.4866,23.5066,23.4168,23.4767,2400.0
2010-07-29 11:15:00,23.52,23.52,23.37,23.37,2800.0,23.4567,23.4567,23.3071,23.3071,2800.0
2010-07-29 11:20:00,23.36,23.45,23.35,23.42,5000.0,23.2972,23.3869,23.2872,23.357,5000.0
2010-07-29 11:25:00,23.44,23.47,23.35,23.39,9100.0,23.3769,23.4069,23.2872,23.3271,9100.0
2010-07-29 11:30:00,23.36,23.41,23.3,23.37,14000.0,23.2972,23.347,23.2373,23.3071,14000.0
2010-07-29 11:35:00,23.41,23.46,23.36,23.43,3200.0,23.347,23.3969,23.2972,23.367,3200.0
2010-07-29 11:40:00,23.41,23.41,23.34,23.35,6600.0,23.347,23.347,23.2772,23.2872,6600.0
2010-07-29 11:45:00,23.36,23.49,23.36,23.46,25300.0,23.2972,23.4268,23.2972,23.3969,25300.0
2010-07-29 11:50:00,23.45,23.5,23.3,23.38,7300.0,23.3869,23.4368,23.2373,23.3171,7300.0
2010-07-29 11:55:00,23.39,23.41,23.32,23.34,3600.0,23.3271,23.347,23.2573,23.2772,3600.0
2010-07-29 12:00:00,23.34,23.36,23.27,23.32,9900.0,23.2772,23.2972,23.2074,23.2573,9900.0
2010-07-29 12:05:00,23.3,23.35,23.29,23.32,6800.0,23.2373,23.2872,23.2273,23.2573,6800.0
2010-07-29 12:10:00,23.36,23.44,23.34,23.42,8300.0,23.2972,23.3769,23.2772,23.357,8300.0
2010-07-29 12:15:00,23.43,23.47,23.41,23.45,4700.0,23.367,23.4069,23.347,23.3869,4700.0
2010-07-29 12:20:00,23.44,23.45,23.4,23.4,2300.0,23.3769,23.3869,23.337,23.337,2300.0
2010-07-29 12:25:00,23.4,23.47,23.39,23.44,5300.0,23.337,23.4069,23.3271,23.3769,5300.0
2010-07-29 12:30:00,23.43,23.43,23.37,23.37,1000.0,23.367,23.367,23.3071,23.3071,1000.0
2010-07-29 12:35:00,23.38,23.45,23.35,23.36,7200.0,23.3171,23.3869,23.2872,23.2972,7200.0
2010-07-29 12:40:00,23.36,23.48,23.36,23.45,5500.0,23.2972,23.4168,23.2972,23.3869,5500.0
2010-07-29 12:45:00,23.42,23.42,23.37,23.37,800.0,23.357,23.357,23.3071,23.3071,800.0
2010-07-29 12:50:00,23.36,23.48,23.36,23.48,5700.0,23.2972,23.4168,23.2972,23.4168,5700.0
2010-07-29 12:55:00,23.48,23.49,23.47,23.49,2300.0,23.4168,23.4268,23.4069,23.4268,2300.0
2010-07-29 13:00:00,23.54,23.59,23.51,23.58,3300.0,23.4767,23.5265,23.4468,23.5166,3300.0
2010-07-29 13:05:00,23.56,23.56,23.52,23.56,1800.0,23.4966,23.4966,23.4567,23.4966,1800.0
2010-07-29 13:10:00,23.55,23.62,23.49,23.62,1800.0,23.4866,23.5565,23.4268,23.5565,1800.0
2010-07-29 13:15:00,23.61,23.63,23.6,23.6,300.0,23.5465,23.5664,23.5365,23.5365,300.0
2010-07-29 13:20:00,23.63,23.63,23.53,23.53,4700.0,23.5664,23.5664,23.4667,23.4667,4700.0
2010-07-29 13:25:00,23.51,23.6,23.51,23.6,900.0,23.4468,23.5365,23.4468,23.5365,900.0
2010-07-29 13:30:00,23.61,23.64,23.61,23.63,1200.0,23.5465,23.5764,23.5465,23.5664,1200.0
2010-07-29 13:35:00,23.62,23.63,23.53,23.63,3700.0,23.5565,23.5664,23.4667,23.5664,3700.0
2010-07-29 13:40:00,23.63,23.67,23.6,23.6,3800.0,23.5664,23.6063,23.5365,23.5365,3800.0
2010-07-29 13:45:00,23.59,23.59,23.54,23.56,3600.0,23.5265,23.5265,23.4767,23.4966,3600.0
2010-07-29 13:50:00,23.6,23.65,23.54,23.54,1900.0,23.5365,23.5864,23.4767,23.4767,1900.0
2010-07-29 13:55:00,23.55,23.58,23.55,23.56,1200.0,23.4866,23.5166,23.4866,23.4966,1200.0
2010-07-29 14:00:00,23.57,23.6,23.55,23.55,17000.0,23.5066,23.5365,23.4866,23.4866,17000.0
2010-07-29 14:05:00,23.54,23.54,23.48,23.5,14300.0,23.4767,23.4767,23.4168,23.4368,14300.0
2010-07-29 14:10:00,23.49,23.61,23.49,23.6,3000.0,23.4268,23.5465,23.4268,23.5365,3000.0
2010-07-29 14:15:00,23.6,23.66,23.57,23.66,4000.0,23.5365,23.5963,23.5066,23.5963,4000.0
2010-07-29 14:20:00,23.66,23.7,23.63,23.63,4300.0,23.5963,23.6362,23.5664,23.5664,4300.0
2010-07-29 14:25:00,23.63,23.71,23.6,23.71,3100.0,23.5664,23.6462,23.5365,23.6462,3100.0
2010-07-29 14:30:00,23.72,23.8,23.72,23.75,3600.0,23.6562,23.736,23.6562,23.6861,3600.0
2010-07-29 14:35:00,23.75,23.9,23.75,23.89,6200.0,23.6861,23.8357,23.6861,23.8257,6200.0
2010-07-29 14:40:00,23.92,23.98,23.9,23.9,2600.0,23.8556,23.9155,23.8357,23.8357,2600.0
2010-07-29 14:45:00,23.9,24.01,23.9,24.01,2100.0,23.8357,23.9454,23.8357,23.9454,2100.0
2010-07-29 14:50:00,24.02,24.02,23.89,23.91,5700.0,23.9554,23.9554,23.8257,23.8457,5700.0
2010-07-29 14:55:00,23.9,23.97,23.9,23.97,4200.0,23.8357,23.9055,23.8357,23.9055,4200.0
2010-07-29 15:00:00,23.98,23.98,23.92,23.94,5600.0,23.9155,23.9155,23.8556,23.8756,5600.0
2010-07-29 15:05:00,23.96,24.01,23.94,23.95,4800.0,23.8955,23.9454,23.8756,23.8856,4800.0
2010-07-29 15:10:00,23.94,24.02,23.94,24.02,4100.0,23.8756,23.9554,23.8756,23.9554,4100.0
2010-07-29 15:15:00,24.02,24.09,24.01,24.01,3600.0,23.9554,24.0252,23.9454,23.9454,3600.0
2010-07-29 15:20:00,23.99,24.02,23.97,23.98,6600.0,23.9255,23.9554,23.9055,23.9155,6600.0
2010-07-29 15:25:00,23.99,24.03,23.95,24.01,8800.0,23.9255,23.9654,23.8856,23.9454,8800.0
2010-07-29 15:30:00,24.01,24.01,23.84,23.89,7100.0,23.9454,23.9454,23.7759,23.8257,7100.0
2010-07-29 15:35:00,23.89,23.94,23.84,23.91,11300.0,23.8257,23.8756,23.7759,23.8457,11300.0
2010-07-29 15:40:00,23.88,23.98,23.78,23.97,9500.0,23.8158,23.9155,23.716,23.9055,9500.0
2010-07-29 15:45:00,23.95,23.95,23.74,23.75,18900.0,23.8856,23.8856,23.6761,23.6861,18900.0
2010-07-29 15:50:00,23.76,23.89,23.76,23.82,16200.0,23.6961,23.8257,23.6961,23.7559,16200.0
2010-07-29 15:55:00,23.83,23.86,23.73,23.81,16900.0,23.7659,23.7958,23.6662,23.7459,16900.0
2010-07-30 09:30:00,23.78,23.78,23.31,23.74,24400.0,23.716,23.716,23.2473,23.6761,24400.0
2010-07-30 09:35:00,23.72,23.87,23.72,23.78,5900.0,23.6562,23.8058,23.6562,23.716,5900.0
2010-07-30 09:40:00,23.76,24.0,23.75,23.93,4100.0,23.6961,23.9354,23.6861,23.8656,4100.0
2010-07-30 09:45:00,24.0,24.01,23.91,23.93,5100.0,23.9354,23.9454,23.8457,23.8656,5100.0
2010-07-30 09:50:00,23.96,23.97,23.87,23.95,5500.0,23.8955,23.9055,23.8058,23.8856,5500.0
2010-07-30 09:55:00,23.96,24.06,23.96,24.06,9700.0,23.8955,23.9953,23.8955,23.9953,9700.0
2010-07-30 10:00:00,24.06,24.22,24.06,24.2,12300.0,23.9953,24.1548,23.9953,24.1349,12300.0
2010-07-30 10:05:00,24.2,24.24,24.14,24.14,12000.0,24.1349,24.1748,24.0751,24.0751,12000.0
2010-07-30 10:10:00,24.13,24.14,24.03,24.12,7900.0,24.0651,24.0751,23.9654,24.0551,7900.0
2010-07-30 10:15:00,24.13,24.18,23.93,23.93,5700.0,24.0651,24.1149,23.8656,23.8656,5700.0
2010-07-30 10:20:00,23.92,23.99,23.92,23.92,3200.0,23.8556,23.9255,23.8556,23.8556,3200.0
2010-07-30 10:25:00,23.92,23.99,23.87,23.99,5700.0,23.8556,23.9255,23.8058,23.9255,5700.0
2010-07-30 10:30:00,23.98,24.14,23.98,24.13,4800.0,23.9155,24.0751,23.9155,24.0651,4800.0
2010-07-30 10:35:00,24.15,24.19,24.09,24.17,7900.0,24.085,24.1249,24.0252,24.105,7900.0
2010-07-30 10:40:00,24.23,24.4,24.23,24.35,4900.0,24.1648,24.3344,24.1648,24.2845,4900.0
2010-07-30 10:45:00,24.34,24.42,24.31,24.37,3400.0,24.2745,24.3543,24.2446,24.3044,3400.0
2010-07-30 10:50:00,24.37,24.37,24.26,24.27,5400.0,24.3044,24.3044,24.1947,24.2047,5400.0
2010-07-30 10:55:00,24.29,24.57,24.29,24.56,5700.0,24.2247,24.5039,24.2247,24.4939,5700.0
2010-07-30 11:00:00,24.56,24.56,24.47,24.52,4400.0,24.4939,24.4939,24.4042,24.454,4400.0
2010-07-30 11:05:00,24.55,24.61,24.54,24.61,2300.0,24.484,24.5438,24.474,24.5438,2300.0
2010-07-30 11:10:00,24.63,24.71,24.58,24.58,4500.0,24.5637,24.6435,24.5139,24.5139,4500.0
2010-07-30 11:15:00,24.58,24.6,24.57,24.57,2300.0,24.5139,24.5338,24.5039,24.5039,2300.0
2010-07-30 11:20:00,24.55,24.56,24.42,24.42,2500.0,24.484,24.4939,24.3543,24.3543,2500.0
2010-07-30 11:25:00,24.48,24.48,24.44,24.44,3300.0,24.4141,24.4141,24.3742,24.3742,3300.0
2010-07-30 11:30:00,24.45,24.49,24.43,24.43,2000.0,24.3842,24.4241,24.3643,24.3643,2000.0
2010-07-30 11:35:00,24.43,24.46,24.26,24.32,10500.0,24.3643,24.3942,24.1947,24.2546,10500.0
2010-07-30 11:40:00,24.31,24.31,24.23,24.26,4300.0,24.2446,24.2446,24.1648,24.1947,4300.0
2010-07-30 11:45:00,24.26,24.37,24.26,24.37,4000.0,24.1947,24.3044,24.1947,24.3044,4000.0
2010-07-30 11:50:00,24.39,24.51,24.39,24.42,2800.0,24.3244,24.4441,24.3244,24.3543,2800.0
2010-07-30 11:55:00,24.41,24.63,24.4,24.63,4300.0,24.3443,24.5637,24.3344,24.5637,4300.0
2010-07-30 12:00:00,24.66,24.67,24.57,24.58,4200.0,24.5937,24.6036,24.5039,24.5139,4200.0
2010-07-30 12:05:00,24.6,24.64,24.6,24.62,1800.0,24.5338,24.5737,24.5338,24.5538,1800.0
2010-07-30 12:10:00,24.59,24.59,24.52,24.52,1200.0,24.5238,24.5238,24.454,24.454,1200.0
2010-07-30 12:15:00,24.52,24.58,24.52,24.58,500.0,24.454,24.5139,24.454,24.5139,500.0
2010-07-30 12:20:00,24.54,24.54,24.53,24.53,1400.0,24.474,24.474,24.464,24.464,1400.0
2010-07-30 12:25:00,24.5,24.51,24.5,24.5,1900.0,24.4341,24.4441,24.4341,24.4341,1900.0
2010-07-30 12:30:00,24.51,24.51,24.39,24.39,2500.0,24.4441,24.4441,24.3244,24.3244,2500.0
2010-07-30 12:35:00,24.42,24.42,24.41,24.41,600.0,24.3543,24.3543,24.3443,24.3443,600.0
2010-07-30 12:40:00,24.47,24.48,24.46,24.48,400.0,24.4042,24.4141,24.3942,24.4141,400.0
2010-07-30 12:45:00,24.51,24.54,24.5,24.53,3100.0,24.4441,24.474,24.4341,24.464,3100.0
2010-07-30 12:50:00,24.54,24.58,24.53,24.58,1700.0,24.474,24.5139,24.464,24.5139,1700.0
2010-07-30 12:55:00,24.61,24.62,24.6,24.6,2300.0,24.5438,24.5538,24.5338,24.5338,2300.0
2010-07-30 13:00:00,24.59,24.59,24.56,24.56,1000.0,24.5238,24.5238,24.4939,24.4939,1000.0
2010-07-30 13:05:00,24.55,24.56,24.54,24.55,1400.0,24.484,24.4939,24.474,24.484,1400.0
2010-07-30 13:10:00,24.54,24.54,24.43,24.44,1000.0,24.474,24.474,24.3643,24.3742,1000.0
2010-07-30 13:15:00,24.44,24.45,24.36,24.36,1400.0,24.3742,24.3842,24.2945,24.2945,1400.0
2010-07-30 13:20:00,24.37,24.54,24.36,24.52,2200.0,24.3044,24.474,24.2945,24.454,2200.0
2010-07-30 13:25:00,24.52,24.56,24.52,24.55,2400.0,24.454,24.4939,24.454,24.484,2400.0
2010-07-30 13:30:00,24.54,24.54,24.47,24.48,2500.0,24.474,24.474,24.4042,24.4141,2500.0
2010-07-30 13:35:00,24.5,24.5,24.39,24.42,3000.0,24.4341,24.4341,24.3244,24.3543,3000.0
2010-07-30 13:40:00,24.44,24.46,24.4,24.41,2000.0,24.3742,24.3942,24.3344,24.3443,2000.0
2010-07-30 13:45:00,24.41,24.45,24.41,24.45,2500.0,24.3443,24.3842,24.3443,24.3842,2500.0
2010-07-30 13:50:00,24.45,24.45,24.43,24.44,2300.0,24.3842,24.3842,24.3643,24.3742,2300.0
2010-07-30 13:55:00,24.43,24.43,24.26,24.27,4600.0,24.3643,24.3643,24.1947,24.2047,4600.0
2010-07-30 14:00:00,24.32,24.36,24.3,24.3,1000.0,24.2546,24.2945,24.2346,24.2346,1000.0
2010-07-30 14:05:00,24.3,24.31,24.28,24.31,700.0,24.2346,24.2446,24.2147,24.2446,700.0
2010-07-30 14:10:00,24.31,24.38,24.31,24.35,3700.0,24.2446,24.3144,24.2446,24.2845,3700.0
2010-07-30 14:15:00,24.37,24.4,24.35,24.35,2700.0,24.3044,24.3344,24.2845,24.2845,2700.0
2010-07-30 14:20:00,24.36,24.39,24.36,24.37,1600.0,24.2945,24.3244,24.2945,24.3044,1600.0
2010-07-30 14:25:00,24.33,24.33,24.25,24.25,3200.0,24.2645,24.2645,24.1848,24.1848,3200.0
2010-07-30 14:30:00,24.25,24.27,24.21,24.22,4500.0,24.1848,24.2047,24.1449,24.1548,4500.0
2010-07-30 14:35:00,24.22,24.22,24.15,24.19,8900.0,24.1548,24.1548,24.085,24.1249,8900.0
2010-07-30 14:40:00,24.18,24.22,24.14,24.22,5500.0,24.1149,24.1548,24.0751,24.1548,5500.0
2010-07-30 14:45:00,24.21,24.21,24.12,24.13,4900.0,24.1449,24.1449,24.0551,24.0651,4900.0
2010-07-30 14:50:00,24.13,24.21,24.13,24.21,6900.0,24.0651,24.1449,24.0651,24.1449,6900.0
2010-07-30 14:55:00,24.23,24.26,24.18,24.25,12400.0,24.1648,24.1947,24.1149,24.1848,12400.0
2010-07-30 15:00:00,24.24,24.24,24.14,24.14,9700.0,24.1748,24.1748,24.0751,24.0751,9700.0
2010-07-30 15:05:00,24.13,24.16,24.09,24.1,6000.0,24.0651,24.095,24.0252,24.0352,6000.0
2010-07-30 15:10:00,24.12,24.15,24.11,24.14,8900.0,24.0551,24.085,24.0451,24.0751,8900.0
2010-07-30 15:15:00,24.14,24.22,24.14,24.21,5900.0,24.0751,24.1548,24.0751,24.1449,5900.0
2010-07-30 15:20:00,24.22,24.28,24.19,24.28,7200.0,24.1548,24.2147,24.1249,24.2147,7200.0
2010-07-30 15:25:00,24.28,24.28,24.18,24.19,10300.0,24.2147,24.2147,24.1149,24.1249,10300.0
2010-07-30 15:30:00,24.2,24.24,24.13,24.18,6500.0,24.1349,24.1748,24.0651,24.1149,6500.0
2010-07-30 15:35:00,24.19,24.22,24.11,24.12,6700.0,24.1249,24.1548,24.0451,24.0551,6700.0
2010-07-30 15:40:00,24.13,24.19,24.11,24.12,6200.0,24.0651,24.1249,24.0451,24.0551,6200.0
2010-07-30 15:45:00,24.12,24.15,24.07,24.07,12300.0,24.0551,24.085,24.0052,24.0052,12300.0
2010-07-30 15:50:00,24.07,24.22,24.07,24.16,28800.0,24.0052,24.1548,24.0052,24.095,28800.0
2010-07-30 15:55:00,24.18,24.21,24.15,24.19,26400.0,24.1149,24.1449,24.085,24.1249,26400.0
2010-08-02 09:30:00,24.67,24.95,24.46,24.55,18400.0,24.6036,24.8829,24.3942,24.484,18400.0
2010-08-02 09:35:00,24.54,24.57,24.48,24.48,5800.0,24.474,24.5039,24.4141,24.4141,5800.0
2010-08-02 09:40:00,24.5,24.5,24.38,24.45,13000.0,24.4341,24.4341,24.3144,24.3842,13000.0
2010-08-02 09:45:00,24.45,24.53,24.42,24.53,2400.0,24.3842,24.464,24.3543,24.464,2400.0
2010-08-02 09:50:00,24.66,24.88,24.66,24.88,3600.0,24.5937,24.8131,24.5937,24.8131,3600.0
2010-08-02 09:55:00,24.96,25.04,24.9,24.99,14900.0,24.8929,24.9726,24.833,24.9228,14900.0
2010-08-02 10:00:00,25.0,25.37,25.0,25.35,10200.0,24.9327,25.3017,24.9327,25.2818,10200.0
2010-08-02 10:05:00,25.33,25.53,25.29,25.37,16800.0,25.2619,25.4613,25.222,25.3017,16800.0
2010-08-02 10:10:00,25.35,25.44,25.22,25.36,10700.0,25.2818,25.3716,25.1522,25.2918,10700.0
2010-08-02 10:15:00,25.35,25.44,25.34,25.42,5400.0,25.2818,25.3716,25.2718,25.3516,5400.0
2010-08-02 10:20:00,25.4,25.4,25.36,25.36,4800.0,25.3317,25.3317,25.2918,25.2918,4800.0
2010-08-02 10:25:00,25.33,25.49,25.31,25.48,6700.0,25.2619,25.4214,25.2419,25.4115,6700.0
2010-08-02 10:30:00,25.47,25.48,25.43,25.43,4000.0,25.4015,25.4115,25.3616,25.3616,4000.0
2010-08-02 10:35:00,25.44,25.5,25.42,25.42,1500.0,25.3716,25.4314,25.3516,25.3516,1500.0
2010-08-02 10:40:00,25.44,25.45,25.42,25.43,2300.0,25.3716,25.3815,25.3516,25.3616,2300.0
2010-08-02 10:45:00,25.44,25.47,25.42,25.44,7100.0,25.3716,25.4015,25.3516,25.3716,7100.0
2010-08-02 10:50:00,25.46,25.5,25.41,25.41,3300.0,25.3915,25.4314,25.3416,25.3416,3300.0
2010-08-02 10:55:00,25.39,25.46,25.39,25.45,1500.0,25.3217,25.3915,25.3217,25.3815,1500.0
2010-08-02 11:00:00,25.44,25.45,25.36,25.36,1700.0,25.3716,25.3815,25.2918,25.2918,1700.0
2010-08-02 11:05:00,25.36,25.39,25.34,25.36,2500.0,25.2918,25.3217,25.2718,25.2918,2500.0
2010-08-02 11:10:00,25.36,25.38,25.35,25.36,2500.0,25.2918,25.3117,25.2818,25.2918,2500.0
2010-08-02 11:15:00,25.37,25.39,25.37,25.38,4900.0,25.3017,25.3217,25.3017,25.3117,4900.0
2010-08-02 11:20:00,25.39,25.39,25.37,25.37,1500.0,25.3217,25.3217,25.3017,25.3017,1500.0
2010-08-02 11:25:00,25.39,25.39,25.37,25.39,2200.0,25.3217,25.3217,25.3017,25.3217,2200.0
2010-08-02 11:30:00,25.39,25.39,25.38,25.39,6500.0,25.3217,25.3217,25.3117,25.3217,6500.0
2010-08-02 11:35:00,25.37,25.37,25.33,25.35,2800.0,25.3017,25.3017,25.2619,25.2818,2800.0
2010-08-02 11:40:00,25.35,25.37,25.34,25.35,1500.0,25.2818,25.3017,25.2718,25.2818,1500.0
2010-08-02 11:45:00,25.35,25.35,25.33,25.34,800.0,25.2818,25.2818,25.2619,25.2718,800.0
2010-08-02 11:50:00,25.35,25.35,25.23,25.25,17400.0,25.2818,25.2818,25.1621,25.1821,17400.0
2010-08-02 11:55:00,25.26,25.29,25.23,25.27,12600.0,25.192,25.222,25.1621,25.202,12600.0
2010-08-02 12:00:00,25.3,25.3,25.25,25.25,3600.0,25.2319,25.2319,25.1821,25.1821,3600.0
2010-08-02 12:05:00,25.24,25.25,25.22,25.25,600.0,25.1721,25.1821,25.1522,25.1821,600.0
2010-08-02 12:10:00,25.25,25.25,25.23,25.25,3000.0,25.1821,25.1821,25.1621,25.1821,3000.0
2010-08-02 12:15:00,25.25,25.25,25.23,25.24,6300.0,25.1821,25.1821,25.1621,25.1721,6300.0
2010-08-02 12:20:00,25.25,25.25,25.23,25.25,1200.0,25.1821,25.1821,25.1621,25.1821,1200.0
2010-08-02 12:25:00,25.22,25.25,25.12,25.15,4700.0,25.1522,25.1821,25.0524,25.0823,4700.0
2010-08-02 12:30:00,25.18,25.18,25.15,25.15,900.0,25.1123,25.1123,25.0823,25.0823,900.0
2010-08-02 12:35:00,25.15,25.15,25.08,25.1,19100.0,25.0823,25.0823,25.0125,25.0325,19100.0
2010-08-02 12:40:00,25.11,25.12,24.95,25.03,8400.0,25.0424,25.0524,24.8829,24.9627,8400.0
2010-08-02 12:45:00,25.04,25.04,24.95,24.96,2100.0,24.9726,24.9726,24.8829,24.8929,2100.0
2010-08-02 12:50:00,24.96,25.02,24.94,24.99,1500.0,24.8929,24.9527,24.8729,24.9228,1500.0
2010-08-02 12:55:00,25.03,25.05,24.97,25.02,3600.0,24.9627,24.9826,24.9028,24.9527,3600.0
2010-08-02 13:00:00,25.0,25.02,24.99,25.0,3700.0,24.9327,24.9527,24.9228,24.9327,3700.0
2010-08-02 13:05:00,25.01,25.04,25.01,25.03,1300.0,24.9427,24.9726,24.9427,24.9627,1300.0
2010-08-02 13:10:00,25.05,25.05,25.01,25.01,2500.0,24.9826,24.9826,24.9427,24.9427,2500.0
2010-08-02 13:15:00,25.02,25.03,25.01,25.02,700.0,24.9527,24.9627,24.9427,24.9527,700.0
2010-08-02 13:20:00,25.02,25.05,25.01,25.04,3300.0,24.9527,24.9826,24.9427,24.9726,3300.0
2010-08-02 13:25:00,25.01,25.03,25.01,25.02,1000.0,24.9427,24.9627,24.9427,24.9527,1000.0
2010-08-02 13:30:00,25.0,25.0,24.9,24.93,3100.0,24.9327,24.9327,24.833,24.8629,3100.0
2010-08-02 13:35:00,24.96,25.04,24.96,25.0,4000.0,24.8929,24.9726,24.8929,24.9327,4000.0
2010-08-02 13:40:00,24.99,25.04,24.99,25.02,4400.0,24.9228,24.9726,24.9228,24.9527,4400.0
2010-08-02 13:45:00,25.03,25.03,25.01,25.02,2500.0,24.9627,24.9627,24.9427,24.9527,2500.0
2010-08-02 13:50:00,25.04,25.04,25.01,25.02,2600.0,24.9726,24.9726,24.9427,24.9527,2600.0
2010-08-02 13:55:00,25.01,25.04,24.99,25.02,3500.0,24.9427,24.9726,24.9228,24.9527,3500.0
2010-08-02 14:00:00,24.99,25.05,24.99,25.0,3300.0,24.9228,24.9826,24.9228,24.9327,3300.0
2010-08-02 14:05:00,24.99,25.03,24.99,25.03,2600.0,24.9228,24.9627,24.9228,24.9627,2600.0
2010-08-02 14:10:00,25.03,25.11,25.0,25.11,6000.0,24.9627,25.0424,24.9327,25.0424,6000.0
2010-08-02 14:15:00,25.13,25.14,25.02,25.06,3700.0,25.0624,25.0724,24.9527,24.9926,3700.0
2010-08-02 14:20:00,25.06,25.09,25.06,25.07,2200.0,24.9926,25.0225,24.9926,25.0026,2200.0
2010-08-02 14:25:00,25.07,25.07,25.02,25.03,1300.0,25.0026,25.0026,24.9527,24.9627,1300.0
2010-08-02 14:30:00,25.03,25.05,25.02,25.05,7800.0,24.9627,24.9826,24.9527,24.9826,7800.0
2010-08-02 14:35:00,25.05,25.05,25.04,25.04,2700.0,24.9826,24.9826,24.9726,24.9726,2700.0
2010-08-02 14:40:00,25.05,25.05,25.05,25.05,1900.0,24.9826,24.9826,24.9826,24.9826,1900.0
2010-08-02 14:45:00,25.05,25.05,24.98,24.98,2300.0,24.9826,24.9826,24.9128,24.9128,2300.0
2010-08-02 14:50:00,24.97,25.08,24.96,25.05,12600.0,24.9028,25.0125,24.8929,24.9826,12600.0
2010-08-02 14:55:00,25.06,25.06,25.04,25.05,900.0,24.9926,24.9926,24.9726,24.9826,900.0
2010-08-02 15:00:00,25.06,25.09,25.05,25.06,4200.0,24.9926,25.0225,24.9826,24.9926,4200.0
2010-08-02 15:05:00,25.07,25.09,25.06,25.09,17200.0,25.0026,25.0225,24.9926,25.0225,17200.0
2010-08-02 15:10:00,25.09,25.09,25.07,25.08,6000.0,25.0225,25.0225,25.0026,25.0125,6000.0
2010-08-02 15:15:00,25.09,25.1,25.09,25.1,11800.0,25.0225,25.0325,25.0225,25.0325,11800.0
2010-08-02 15:20:00,25.11,25.11,25.1,25.11,2900.0,25.0424,25.0424,25.0325,25.0424,2900.0
2010-08-02 15:25:00,25.1,25.11,25.1,25.11,14800.0,25.0325,25.0424,25.0325,25.0424,14800.0
2010-08-02 15:30:00,25.11,25.11,25.05,25.06,6300.0,25.0424,25.0424,24.9826,24.9926,6300.0
2010-08-02 15:35:00,25.06,25.09,25.05,25.05,5900.0,24.9926,25.0225,24.9826,24.9826,5900.0
2010-08-02 15:40:00,25.02,25.07,25.0,25.03,8000.0,24.9527,25.0026,24.9327,24.9627,8000.0
2010-08-02 15:45:00,25.05,25.06,25.01,25.02,4900.0,24.9826,24.9926,24.9427,24.9527,4900.0
2010-08-02 15:50:00,25.03,25.06,25.02,25.03,8400.0,24.9627,24.9926,24.9527,24.9627,8400.0
2010-08-02 15:55:00,25.03,25.03,24.95,24.96,18300.0,24.9627,24.9627,24.8829,24.8929,18300.0
2010-08-03 09:30:00,24.84,24.95,24.51,24.76,3900.0,24.7732,24.8829,24.4441,24.6934,3900.0
2010-08-03 09:35:00,24.9,24.95,24.88,24.95,1000.0,24.833,24.8829,24.8131,24.8829,1000.0
2010-08-03 09:40:00,25.0,25.11,25.0,25.05,4600.0,24.9327,25.0424,24.9327,24.9826,4600.0
2010-08-03 09:45:00,25.06,25.06,24.67,24.75,6800.0,24.9926,24.9926,24.6036,24.6834,6800.0
2010-08-03 09:50:00,24.75,24.75,24.65,24.67,4500.0,24.6834,24.6834,24.5837,24.6036,4500.0
2010-08-03 09:55:00,24.64,24.67,24.5,24.67,1800.0,24.5737,24.6036,24.4341,24.6036,1800.0
2010-08-03 10:00:00,24.65,24.67,24.52,24.66,4100.0,24.5837,24.6036,24.454,24.5937,4100.0
2010-08-03 10:05:00,24.7,24.8,24.7,24.78,4500.0,24.6336,24.7333,24.6336,24.7133,4500.0
2010-08-03 10:10:00,24.75,24.75,24.65,24.65,2700.0,24.6834,24.6834,24.5837,24.5837,2700.0
2010-08-03 10:15:00,24.65,24.83,24.65,24.83,8400.0,24.5837,24.7632,24.5837,24.7632,8400.0
2010-08-03 10:20:00,24.85,25.0,24.85,25.0,2800.0,24.7831,24.9327,24.7831,24.9327,2800.0
2010-08-03 10:25:00,24.98,25.03,24.95,24.95,4600.0,24.9128,24.9627,24.8829,24.8829,4600.0
2010-08-03 10:30:00,24.9,24.91,24.84,24.88,5300.0,24.833,24.843,24.7732,24.8131,5300.0
2010-08-03 10:35:00,24.87,24.88,24.85,24.87,1600.0,24.8031,24.8131,24.7831,24.8031,1600.0
2010-08-03 10:40:00,24.88,24.96,24.87,24.96,1200.0,24.8131,24.8929,24.8031,24.8929,1200.0
2010-08-03 10:45:00,24.99,25.06,24.99,25.06,2300.0,24.9228,24.9926,24.9228,24.9926,2300.0
2010-08-03 10:50:00,25.06,25.13,25.03,25.07,3700.0,24.9926,25.0624,24.9627,25.0026,3700.0
2010-08-03 10:55:00,25.1,25.13,25.06,25.13,3800.0,25.0325,25.0624,24.9926,25.0624,3800.0
2010-08-03 11:00:00,25.12,25.17,25.1,25.14,8000.0,25.0524,25.1023,25.0325,25.0724,8000.0
2010-08-03 11:05:00,25.15,25.19,25.14,25.17,4200.0,25.0823,25.1222,25.0724,25.1023,4200.0
2010-08-03 11:10:00,25.19,25.2,25.15,25.2,4200.0,25.1222,25.1322,25.0823,25.1322,4200.0
2010-08-03 11:15:00,25.24,25.26,25.22,25.22,2200.0,25.1721,25.192,25.1522,25.1522,2200.0
2010-08-03 11:20:00,25.23,25.25,25.21,25.22,800.0,25.1621,25.1821,25.1422,25.1522,800.0
2010-08-03 11:25:00,25.19,25.2,25.19,25.19,1500.0,25.1222,25.1322,25.1222,25.1222,1500.0
2010-08-03 11:30:00,25.23,25.32,25.23,25.32,1000.0,25.1621,25.2519,25.1621,25.2519,1000.0
2010-08-03 11:35:00,25.32,25.32,25.25,25.28,3900.0,25.2519,25.2519,25.1821,25.212,3900.0
2010-08-03 11:40:00,25.29,25.33,25.27,25.28,2100.0,25.222,25.2619,25.202,25.212,2100.0
2010-08-03 11:45:00,25.29,25.32,25.28,25.32,2400.0,25.222,25.2519,25.212,25.2519,2400.0
2010-08-03 11:50:00,25.34,25.36,25.34,25.36,500.0,25.2718,25.2918,25.2718,25.2918,500.0
2010-08-03 11:55:00,25.36,25.36,25.28,25.28,1700.0,25.2918,25.2918,25.212,25.212,1700.0
2010-08-03 12:00:00,25.28,25.29,25.27,25.27,1700.0,25.212,25.222,25.202,25.202,1700.0
2010-08-03 12:05:00,25.27,25.27,25.21,25.21,900.0,25.202,25.202,25.1422,25.1422,900.0
2010-08-03 12:10:00,25.2,25.26,25.2,25.26,1900.0,25.1322,25.192,25.1322,25.192,1900.0
2010-08-03 12:15:00,25.25,25.25,25.22,25.22,1000.0,25.1821,25.1821,25.1522,25.1522,1000.0
2010-08-03 12:20:00,25.23,25.26,25.23,25.23,1100.0,25.1621,25.192,25.1621,25.1621,1100.0
2010-08-03 12:25:00,25.21,25.21,25.11,25.14,2700.0,25.1422,25.1422,25.0424,25.0724,2700.0
2010-08-03 12:30:00,25.14,25.21,25.14,25.18,1400.0,25.0724,25.1422,25.0724,25.1123,1400.0
2010-08-03 12:35:00,25.19,25.19,25.14,25.14,9800.0,25.1222,25.1222,25.0724,25.0724,9800.0
2010-08-03 12:40:00,25.14,25.14,25.11,25.11,1000.0,25.0724,25.0724,25.0424,25.0424,1000.0
2010-08-03 12:45:00,25.11,25.13,25.11,25.13,200.0,25.0424,25.0624,25.0424,25.0624,200.0
2010-08-03 12:50:00,25.1,25.1,25.07,25.07,1700.0,25.0325,25.0325,25.0026,25.0026,1700.0
2010-08-03 12:55:00,25.07,25.1,24.99,24.99,4700.0,25.0026,25.0325,24.9228,24.9228,4700.0
2010-08-03 13:00:00,24.99,25.0,24.94,24.95,3100.0,24.9228,24.9327,24.8729,24.8829,3100.0
2010-08-03 13:05:00,24.94,25.01,24.94,24.97,1400.0,24.8729,24.9427,24.8729,24.9028,1400.0
2010-08-03 13:10:00,24.97,25.0,24.97,25.0,800.0,24.9028,24.9327,24.9028,24.9327,800.0
2010-08-03 13:15:00,25.01,25.02,24.93,24.93,3800.0,24.9427,24.9527,24.8629,24.8629,3800.0
2010-08-03 13:20:00,24.93,24.96,24.93,24.96,3600.0,24.8629,24.8929,24.8629,24.8929,3600.0
2010-08-03 13:25:00,24.96,24.98,24.89,24.9,4400.0,24.8929,24.9128,24.823,24.833,4400.0
2010-08-03 13:30:00,24.89,24.98,24.88,24.98,2100.0,24.823,24.9128,24.8131,24.9128,2100.0
2010-08-03 13:35:00,25.01,25.04,25.01,25.03,2400.0,24.9427,24.9726,24.9427,24.9627,2400.0
2010-08-03 13:40:00,25.05,25.07,25.05,25.07,1200.0,24.9826,25.0026,24.9826,25.0026,1200.0
2010-08-03 13:45:00,25.08,25.1,25.07,25.08,2400.0,25.0125,25.0325,25.0026,25.0125,2400.0
2010-08-03 13:50:00,25.07,25.11,25.07,25.11,1700.0,25.0026,25.0424,25.0026,25.0424,1700.0
2010-08-03 13:55:00,25.14,25.18,25.13,25.13,2600.0,25.0724,25.1123,25.0624,25.0624,2600.0
2010-08-03 14:00:00,25.09,25.09,25.06,25.06,600.0,25.0225,25.0225,24.9926,24.9926,600.0
2010-08-03 14:05:00,25.06,25.1,25.06,25.09,2300.0,24.9926,25.0325,24.9926,25.0225,2300.0
2010-08-03 14:10:00,25.09,25.13,25.09,25.12,2400.0,25.0225,25.0624,25.0225,25.0524,2400.0
2010-08-03 14:15:00,25.08,25.12,25.07,25.12,2400.0,25.0125,25.0524,25.0026,25.0524,2400.0
2010-08-03 14:20:00,25.12,25.12,25.08,25.09,1600.0,25.0524,25.0524,25.0125,25.0225,1600.0
2010-08-03 14:25:00,25.09,25.13,25.08,25.13,2200.0,25.0225,25.0624,25.0125,25.0624,2200.0
2010-08-03 14:30:00,25.16,25.17,25.14,25.17,1300.0,25.0923,25.1023,25.0724,25.1023,1300.0
2010-08-03 14:35:00,25.17,25.19,25.14,25.14,3100.0,25.1023,25.1222,25.0724,25.0724,3100.0
2010-08-03 14:40:00,25.15,25.16,25.13,25.13,1800.0,25.0823,25.0923,25.0624,25.0624,1800.0
2010-08-03 14:45:00,25.1,25.14,25.1,25.13,1900.0,25.0325,25.0724,25.0325,25.0624,1900.0
2010-08-03 14:50:00,25.12,25.13,25.08,25.09,2400.0,25.0524,25.0624,25.0125,25.0225,2400.0
2010-08-03 14:55:00,25.11,25.13,25.05,25.12,3900.0,25.0424,25.0624,24.9826,25.0524,3900.0
2010-08-03 15:00:00,25.11,25.11,25.09,25.11,1400.0,25.0424,25.0424,25.0225,25.0424,1400.0
2010-08-03 15:05:00,25.12,25.14,25.09,25.14,4500.0,25.0524,25.0724,25.0225,25.0724,4500.0
2010-08-03 15:10:00,25.14,25.19,25.14,25.19,3100.0,25.0724,25.1222,25.0724,25.1222,3100.0
2010-08-03 15:15:00,25.19,25.19,25.11,25.11,3300.0,25.1222,25.1222,25.0424,25.0424,3300.0
2010-08-03 15:20:00,25.11,25.11,25.06,25.06,4500.0,25.0424,25.0424,24.9926,24.9926,4500.0
2010-08-03 15:25:00,25.06,25.08,25.03,25.07,3500.0,24.9926,25.0125,24.9627,25.0026,3500.0
2010-08-03 15:30:00,25.07,25.08,25.05,25.05,5100.0,25.0026,25.0125,24.9826,24.9826,5100.0
2010-08-03 15:35:00,25.04,25.04,24.99,25.02,5200.0,24.9726,24.9726,24.9228,24.9527,5200.0
2010-08-03 15:40:00,25.02,25.08,25.01,25.05,6700.0,24.9527,25.0125,24.9427,24.9826,6700.0
2010-08-03 15:45:00,25.05,25.07,24.99,25.07,6300.0,24.9826,25.0026,24.9228,25.0026,6300.0
2010-08-03 15:50:00,25.06,25.06,24.95,24.98,8600.0,24.9926,24.9926,24.8829,24.9128,8600.0
2010-08-03 15:55:00,24.93,25.01,24.92,25.0,14800.0,24.8629,24.9427,24.853,24.9327,14800.0
2010-08-04 09:30:00,25.02,25.35,25.02,25.35,3600.0,24.9527,25.2818,24.9527,25.2818,3600.0
2010-08-04 09:35:00,25.27,25.41,25.27,25.41,2100.0,25.202,25.3416,25.202,25.3416,2100.0
2010-08-04 09:40:00,25.42,25.57,25.42,25.57,1200.0,25.3516,25.5012,25.3516,25.5012,1200.0
2010-08-04 09:45:00,25.49,25.49,25.41,25.42,7000.0,25.4214,25.4214,25.3416,25.3516,7000.0
2010-08-04 09:50:00,25.43,25.45,25.43,25.44,3200.0,25.3616,25.3815,25.3616,25.3716,3200.0
2010-08-04 09:55:00,25.46,25.55,25.45,25.55,6100.0,25.3915,25.4813,25.3815,25.4813,6100.0
2010-08-04 10:00:00,25.56,25.7,25.56,25.61,2500.0,25.4912,25.6309,25.4912,25.5411,2500.0
2010-08-04 10:05:00,25.65,25.65,25.49,25.56,1900.0,25.581,25.581,25.4214,25.4912,1900.0
2010-08-04 10:10:00,25.57,25.57,25.45,25.52,2700.0,25.5012,25.5012,25.3815,25.4513,2700.0
2010-08-04 10:15:00,25.51,25.52,25.43,25.5,3300.0,25.4414,25.4513,25.3616,25.4314,3300.0
2010-08-04 10:20:00,25.49,25.52,25.48,25.5,1500.0,25.4214,25.4513,25.4115,25.4314,1500.0
2010-08-04 10:25:00,25.52,25.52,25.45,25.45,1100.0,25.4513,25.4513,25.3815,25.3815,1100.0
2010-08-04 10:30:00,25.45,25.51,25.45,25.46,3200.0,25.3815,25.4414,25.3815,25.3915,3200.0
2010-08-04 10:35:00,25.42,25.42,25.3,25.31,5000.0,25.3516,25.3516,25.2319,25.2419,5000.0
2010-08-04 10:40:00,25.3,25.32,25.27,25.28,2000.0,25.2319,25.2519,25.202,25.212,2000.0
2010-08-04 10:45:00,25.3,25.34,25.27,25.31,4500.0,25.2319,25.2718,25.202,25.2419,4500.0
2010-08-04 10:50:00,25.29,25.31,25.2,25.2,5100.0,25.222,25.2419,25.1322,25.1322,5100.0
2010-08-04 10:55:00,25.15,25.24,25.15,25.16,1500.0,25.0823,25.1721,25.0823,25.0923,1500.0
2010-08-04 11:00:00,25.23,25.23,25.11,25.11,2700.0,25.1621,25.1621,25.0424,25.0424,2700.0
2010-08-04 11:05:00,25.1,25.12,25.0,25.04,12200.0,25.0325,25.0524,24.9327,24.9726,12200.0
2010-08-04 11:10:00,25.03,25.15,25.03,25.15,1900.0,24.9627,25.0823,24.9627,25.0823,1900.0
2010-08-04 11:15:00,25.16,25.17,25.04,25.06,6000.0,25.0923,25.1023,24.9726,24.9926,6000.0
2010-08-04 11:20:00,25.04,25.2,25.04,25.2,1400.0,24.9726,25.1322,24.9726,25.1322,1400.0
2010-08-04 11:25:00,25.2,25.3,25.2,25.29,3000.0,25.1322,25.2319,25.1322,25.222,3000.0
2010-08-04 11:30:00,25.3,25.3,25.24,25.3,6900.0,25.2319,25.2319,25.1721,25.2319,6900.0
2010-08-04 11:35:00,25.3,25.33,25.24,25.27,8200.0,25.2319,25.2619,25.1721,25.202,8200.0
2010-08-04 11:40:00,25.21,25.24,25.19,25.24,600.0,25.1422,25.1721,25.1222,25.1721,600.0
2010-08-04 11:45:00,25.28,25.33,25.28,25.33,400.0,25.212,25.2619,25.212,25.2619,400.0
2010-08-04 11:50:00,25.36,25.4,25.36,25.38,800.0,25.2918,25.3317,25.2918,25.3117,800.0
2010-08-04 11:55:00,25.36,25.36,25.27,25.27,2600.0,25.2918,25.2918,25.202,25.202,2600.0
2010-08-04 12:00:00,25.26,25.26,25.21,25.21,1800.0,25.192,25.192,25.1422,25.1422,1800.0
2010-08-04 12:05:00,25.22,25.25,25.18,25.19,3800.0,25.1522,25.1821,25.1123,25.1222,3800.0
2010-08-04 12:10:00,25.2,25.28,25.2,25.28,3700.0,25.1322,25.212,25.1322,25.212,3700.0
2010-08-04 12:15:00,25.28,25.3,25.28,25.3,1000.0,25.212,25.2319,25.212,25.2319,1000.0
2010-08-04 12:20:00,25.34,25.39,25.34,25.39,700.0,25.2718,25.3217,25.2718,25.3217,700.0
2010-08-04 12:25:00,25.39,25.39,25.37,25.37,4400.0,25.3217,25.3217,25.3017,25.3017,4400.0
2010-08-04 12:30:00,25.39,25.5,25.37,25.5,3400.0,25.3217,25.4314,25.3017,25.4314,3400.0
2010-08-04 12:35:00,25.5,25.59,25.49,25.52,6400.0,25.4314,25.5212,25.4214,25.4513,6400.0
2010-08-04 12:40:00,25.47,25.47,25.41,25.42,1900.0,25.4015,25.4015,25.3416,25.3516,1900.0
2010-08-04 12:45:00,25.4,25.43,25.4,25.43,1500.0,25.3317,25.3616,25.3317,25.3616,1500.0
2010-08-04 12:50:00,25.42,25.43,25.42,25.42,1200.0,25.3516,25.3616,25.3516,25.3516,1200.0
2010-08-04 12:55:00,25.42,25.42,25.39,25.39,1200.0,25.3516,25.3516,25.3217,25.3217,1200.0
2010-08-04 13:00:00,25.42,25.51,25.42,25.51,700.0,25.3516,25.4414,25.3516,25.4414,700.0
2010-08-04 13:05:00,25.5,25.52,25.4,25.4,2900.0,25.4314,25.4513,25.3317,25.3317,2900.0
2010-08-04 13:10:00,25.38,25.39,25.38,25.39,1200.0,25.3117,25.3217,25.3117,25.3217,1200.0
2010-08-04 13:15:00,25.39,25.4,25.38,25.4,700.0,25.3217,25.3317,25.3117,25.3317,700.0
2010-08-04 13:20:00,25.38,25.41,25.33,25.33,1900.0,25.3117,25.3416,25.2619,25.2619,1900.0
2010-08-04 13:25:00,25.29,25.29,25.28,25.28,500.0,25.222,25.222,25.212,25.212,500.0
2010-08-04 13:30:00,25.27,25.33,25.27,25.33,1800.0,25.202,25.2619,25.202,25.2619,1800.0
2010-08-04 13:35:00,25.4,25.41,25.34,25.41,6100.0,25.3317,25.3416,25.2718,25.3416,6100.0
2010-08-04 13:40:00,25.4,25.4,25.31,25.32,1200.0,25.3317,25.3317,25.2419,25.2519,1200.0
2010-08-04 13:45:00,25.32,25.32,25.28,25.29,2400.0,25.2519,25.2519,25.212,25.222,2400.0
2010-08-04 13:50:00,25.29,25.31,25.29,25.31,1400.0,25.222,25.2419,25.222,25.2419,1400.0
2010-08-04 13:55:00,25.31,25.31,25.23,25.26,1000.0,25.2419,25.2419,25.1621,25.192,1000.0
2010-08-04 14:00:00,25.3,25.39,25.3,25.39,1800.0,25.2319,25.3217,25.2319,25.3217,1800.0
2010-08-04 14:05:00,25.46,25.48,25.36,25.37,1400.0,25.3915,25.4115,25.2918,25.3017,1400.0
2010-08-04 14:10:00,25.36,25.37,25.33,25.34,1200.0,25.2918,25.3017,25.2619,25.2718,1200.0
2010-08-04 14:15:00,25.36,25.37,25.3,25.3,900.0,25.2918,25.3017,25.2319,25.2319,900.0
2010-08-04 14:20:00,25.29,25.29,25.21,25.23,1900.0,25.222,25.222,25.1422,25.1621,1900.0
2010-08-04 14:25:00,25.24,25.38,25.24,25.35,3200.0,25.1721,25.3117,25.1721,25.2818,3200.0
2010-08-04 14:30:00,25.35,25.35,25.33,25.34,1700.0,25.2818,25.2818,25.2619,25.2718,1700.0
2010-08-04 14:35:00,25.36,25.39,25.36,25.36,1600.0,25.2918,25.3217,25.2918,25.2918,1600.0
2010-08-04 14:40:00,25.36,25.42,25.36,25.41,800.0,25.2918,25.3516,25.2918,25.3416,800.0
2010-08-04 14:45:00,25.4,25.41,25.38,25.41,1000.0,25.3317,25.3416,25.3117,25.3416,1000.0
2010-08-04 14:50:00,25.41,25.42,25.4,25.4,1600.0,25.3416,25.3516,25.3317,25.3317,1600.0
2010-08-04 14:55:00,25.39,25.4,25.31,25.4,1700.0,25.3217,25.3317,25.2419,25.3317,1700.0
2010-08-04 15:00:00,25.39,25.4,25.38,25.4,1200.0,25.3217,25.3317,25.3117,25.3317,1200.0
2010-08-04 15:05:00,25.41,25.43,25.39,25.39,1600.0,25.3416,25.3616,25.3217,25.3217,1600.0
2010-08-04 15:10:00,25.39,25.46,25.39,25.44,1800.0,25.3217,25.3915,25.3217,25.3716,1800.0
2010-08-04 15:15:00,25.42,25.45,25.4,25.41,1400.0,25.3516,25.3815,25.3317,25.3416,1400.0
2010-08-04 15:20:00,25.42,25.44,25.42,25.44,1500.0,25.3516,25.3716,25.3516,25.3716,1500.0
2010-08-04 15:25:00,25.42,25.5,25.42,25.5,1800.0,25.3516,25.4314,25.3516,25.4314,1800.0
2010-08-04 15:30:00,25.48,25.48,25.44,25.45,1700.0,25.4115,25.4115,25.3716,25.3815,1700.0
2010-08-04 15:35:00,25.46,25.48,25.45,25.48,2900.0,25.3915,25.4115,25.3815,25.4115,2900.0
2010-08-04 15:40:00,25.49,25.52,25.44,25.47,2800.0,25.4214,25.4513,25.3716,25.4015,2800.0
2010-08-04 15:45:00,25.46,25.49,25.45,25.49,2300.0,25.3915,25.4214,25.3815,25.4214,2300.0
2010-08-04 15:50:00,25.51,25.54,25.43,25.43,10200.0,25.4414,25.4713,25.3616,25.3616,10200.0
2010-08-04 15:55:00,25.45,25.52,25.43,25.48,8000.0,25.3815,25.4513,25.3616,25.4115,8000.0
2010-08-05 09:30:00,25.41,25.45,25.26,25.45,5800.0,25.3416,25.3815,25.192,25.3815,5800.0
2010-08-05 09:35:00,25.3,25.48,25.3,25.43,1700.0,25.2319,25.4115,25.2319,25.3616,1700.0
2010-08-05 09:40:00,25.4,25.53,25.4,25.52,2500.0,25.3317,25.4613,25.3317,25.4513,2500.0
2010-08-05 09:45:00,25.56,25.59,25.53,25.57,800.0,25.4912,25.5212,25.4613,25.5012,800.0
2010-08-05 09:50:00,25.56,25.59,25.55,25.57,2000.0,25.4912,25.5212,25.4813,25.5012,2000.0
2010-08-05 09:55:00,25.59,25.59,25.52,25.53,3500.0,25.5212,25.5212,25.4513,25.4613,3500.0
2010-08-05 10:00:00,25.52,25.52,25.42,25.48,2300.0,25.4513,25.4513,25.3516,25.4115,2300.0
2010-08-05 10:05:00,25.54,25.54,25.49,25.49,800.0,25.4713,25.4713,25.4214,25.4214,800.0
2010-08-05 10:10:00,25.43,25.49,25.37,25.49,1300.0,25.3616,25.4214,25.3017,25.4214,1300.0
2010-08-05 10:15:00,25.46,25.46,25.39,25.39,2000.0,25.3915,25.3915,25.3217,25.3217,2000.0
2010-08-05 10:20:00,25.38,25.45,25.36,25.44,2100.0,25.3117,25.3815,25.2918,25.3716,2100.0
2010-08-05 10:25:00,25.46,25.49,25.43,25.45,2300.0,25.3915,25.4214,25.3616,25.3815,2300.0
2010-08-05 10:30:00,25.47,25.47,25.37,25.37,1600.0,25.4015,25.4015,25.3017,25.3017,1600.0
2010-08-05 10:35:00,25.36,25.39,25.36,25.39,1800.0,25.2918,25.3217,25.2918,25.3217,1800.0
2010-08-05 10:40:00,25.38,25.38,25.35,25.35,1300.0,25.3117,25.3117,25.2818,25.2818,1300.0
2010-08-05 10:45:00,25.3,25.35,25.26,25.35,1700.0,25.2319,25.2818,25.192,25.2818,1700.0
2010-08-05 10:50:00,25.36,25.36,25.25,25.26,2300.0,25.2918,25.2918,25.1821,25.192,2300.0
2010-08-05 10:55:00,25.25,25.28,25.23,25.23,3700.0,25.1821,25.212,25.1621,25.1621,3700.0
2010-08-05 11:00:00,25.23,25.31,25.23,25.27,2200.0,25.1621,25.2419,25.1621,25.202,2200.0
2010-08-05 11:05:00,25.26,25.35,25.22,25.35,4100.0,25.192,25.2818,25.1522,25.2818,4100.0
2010-08-05 11:10:00,25.35,25.43,25.35,25.43,1100.0,25.2818,25.3616,25.2818,25.3616,1100.0
2010-08-05 11:15:00,25.43,25.44,25.4,25.4,700.0,25.3616,25.3716,25.3317,25.3317,700.0
2010-08-05 11:20:00,25.43,25.49,25.43,25.49,2600.0,25.3616,25.4214,25.3616,25.4214,2600.0
2010-08-05 11:25:00,25.46,25.46,25.43,25.43,800.0,25.3915,25.3915,25.3616,25.3616,800.0
2010-08-05 11:30:00,25.43,25.43,25.4,25.41,600.0,25.3616,25.3616,25.3317,25.3416,600.0
2010-08-05 11:35:00,25.43,25.43,25.38,25.42,1000.0,25.3616,25.3616,25.3117,25.3516,1000.0
2010-08-05 11:40:00,25.49,25.53,25.49,25.5,3700.0,25.4214,25.4613,25.4214,25.4314,3700.0
2010-08-05 11:45:00,25.47,25.47,25.41,25.41,1200.0,25.4015,25.4015,25.3416,25.3416,1200.0
2010-08-05 11:50:00,25.46,25.46,25.45,25.45,200.0,25.3915,25.3915,25.3815,25.3815,200.0
2010-08-05 11:55:00,25.46,25.46,25.39,25.39,1000.0,25.3915,25.3915,25.3217,25.3217,1000.0
2010-08-05 12:00:00,25.41,25.45,25.41,25.45,200.0,25.3416,25.3815,25.3416,25.3815,200.0
2010-08-05 12:05:00,25.45,25.46,25.37,25.37,1500.0,25.3815,25.3915,25.3017,25.3017,1500.0
2010-08-05 12:10:00,25.39,25.39,25.39,25.39,100.0,25.3217,25.3217,25.3217,25.3217,100.0
2010-08-05 12:15:00,25.41,25.42,25.41,25.41,700.0,25.3416,25.3516,25.3416,25.3416,700.0
2010-08-05 12:20:00,25.38,25.41,25.38,25.41,300.0,25.3117,25.3416,25.3117,25.3416,300.0
2010-08-05 12:25:00,25.4,25.45,25.39,25.4,2400.0,25.3317,25.3815,25.3217,25.3317,2400.0
2010-08-05 12:30:00,25.38,25.4,25.38,25.38,400.0,25.3117,25.3317,25.3117,25.3117,400.0
2010-08-05 12:35:00,25.4,25.45,25.39,25.39,1300.0,25.3317,25.3815,25.3217,25.3217,1300.0
2010-08-05 12:40:00,25.38,25.38,25.38,25.38,100.0,25.3117,25.3117,25.3117,25.3117,100.0
2010-08-05 12:45:00,25.39,25.44,25.39,25.4,900.0,25.3217,25.3716,25.3217,25.3317,900.0
2010-08-05 12:50:00,25.39,25.42,25.38,25.42,500.0,25.3217,25.3516,25.3117,25.3516,500.0
2010-08-05 12:55:00,25.4,25.4,25.37,25.39,1400.0,25.3317,25.3317,25.3017,25.3217,1400.0
2010-08-05 13:00:00,25.4,25.42,25.39,25.42,400.0,25.3317,25.3516,25.3217,25.3516,400.0
2010-08-05 13:05:00,25.39,25.39,25.31,25.37,8600.0,25.3217,25.3217,25.2419,25.3017,8600.0
2010-08-05 13:10:00,25.36,25.36,25.27,25.27,1300.0,25.2918,25.2918,25.202,25.202,1300.0
2010-08-05 13:15:00,25.28,25.29,25.27,25.29,800.0,25.212,25.222,25.202,25.222,800.0
2010-08-05 13:20:00,25.3,25.3,25.29,25.3,1700.0,25.2319,25.2319,25.222,25.2319,1700.0
2010-08-05 13:25:00,25.33,25.41,25.33,25.41,2300.0,25.2619,25.3416,25.2619,25.3416,2300.0
2010-08-05 13:30:00,25.42,25.47,25.42,25.44,6200.0,25.3516,25.4015,25.3516,25.3716,6200.0
2010-08-05 13:35:00,25.42,25.45,25.39,25.39,3900.0,25.3516,25.3815,25.3217,25.3217,3900.0
2010-08-05 13:40:00,25.39,25.45,25.39,25.44,1900.0,25.3217,25.3815,25.3217,25.3716,1900.0
2010-08-05 13:45:00,25.43,25.47,25.43,25.47,700.0,25.3616,25.4015,25.3616,25.4015,700.0
2010-08-05 13:50:00,25.47,25.49,25.46,25.49,1600.0,25.4015,25.4214,25.3915,25.4214,1600.0
2010-08-05 13:55:00,25.49,25.5,25.45,25.45,8300.0,25.4214,25.4314,25.3815,25.3815,8300.0
2010-08-05 14:00:00,25.47,25.48,25.45,25.45,5800.0,25.4015,25.4115,25.3815,25.3815,5800.0
2010-08-05 14:05:00,25.46,25.48,25.45,25.46,3700.0,25.3915,25.4115,25.3815,25.3915,3700.0
2010-08-05 14:10:00,25.46,25.47,25.45,25.45,1600.0,25.3915,25.4015,25.3815,25.3815,1600.0
2010-08-05 14:15:00,25.45,25.47,25.42,25.43,2000.0,25.3815,25.4015,25.3516,25.3616,2000.0
2010-08-05 14:20:00,25.45,25.48,25.41,25.42,5000.0,25.3815,25.4115,25.3416,25.3516,5000.0
2010-08-05 14:25:00,25.45,25.45,25.45,25.45,100.0,25.3815,25.3815,25.3815,25.3815,100.0
2010-08-05 14:30:00,25.41,25.44,25.36,25.36,800.0,25.3416,25.3716,25.2918,25.2918,800.0
2010-08-05 14:35:00,25.34,25.37,25.34,25.35,1100.0,25.2718,25.3017,25.2718,25.2818,1100.0
2010-08-05 14:40:00,25.34,25.37,25.3,25.33,3800.0,25.2718,25.3017,25.2319,25.2619,3800.0
2010-08-05 14:45:00,25.34,25.34,25.29,25.3,3400.0,25.2718,25.2718,25.222,25.2319,3400.0
2010-08-05 14:50:00,25.29,25.29,25.28,25.28,800.0,25.222,25.222,25.212,25.212,800.0
2010-08-05 14:55:00,25.28,25.28,25.27,25.27,500.0,25.212,25.212,25.202,25.202,500.0
2010-08-05 15:00:00,25.28,25.36,25.28,25.35,3700.0,25.212,25.2918,25.212,25.2818,3700.0
2010-08-05 15:05:00,25.34,25.34,25.3,25.33,1400.0,25.2718,25.2718,25.2319,25.2619,1400.0
2010-08-05 15:10:00,25.33,25.34,25.32,25.32,2000.0,25.2619,25.2718,25.2519,25.2519,2000.0
2010-08-05 15:15:00,25.29,25.3,25.28,25.3,1400.0,25.222,25.2319,25.212,25.2319,1400.0
2010-08-05 15:20:00,25.3,25.31,25.3,25.31,900.0,25.2319,25.2419,25.2319,25.2419,900.0
2010-08-05 15:25:00,25.31,25.31,25.27,25.27,2400.0,25.2419,25.2419,25.202,25.202,2400.0
2010-08-05 15:30:00,25.25,25.32,25.25,25.28,4800.0,25.1821,25.2519,25.1821,25.212,4800.0
2010-08-05 15:35:00,25.27,25.27,25.23,25.23,7200.0,25.202,25.202,25.1621,25.1621,7200.0
2010-08-05 15:40:00,25.23,25.24,25.19,25.19,5700.0,25.1621,25.1721,25.1222,25.1222,5700.0
2010-08-05 15:45:00,25.19,25.19,25.15,25.17,3400.0,25.1222,25.1222,25.0823,25.1023,3400.0
2010-08-05 15:50:00,25.17,25.17,25.07,25.1,8000.0,25.1023,25.1023,25.0026,25.0325,8000.0
2010-08-05 15:55:00,25.09,25.1,25.03,25.1,14000.0,25.0225,25.0325,24.9627,25.0325,14000.0
2010-08-06 09:30:00,24.77,24.81,24.36,24.41,8900.0,24.7034,24.7433,24.2945,24.3443,8900.0
2010-08-06 09:35:00,24.47,24.67,24.45,24.58,3900.0,24.4042,24.6036,24.3842,24.5139,3900.0
2010-08-06 09:40:00,24.59,24.79,24.59,24.6,8200.0,24.5238,24.7233,24.5238,24.5338,8200.0
2010-08-06 09:45:00,24.61,24.68,24.58,24.61,7800.0,24.5438,24.6136,24.5139,24.5438,7800.0
2010-08-06 09:50:00,24.62,24.68,24.62,24.68,3300.0,24.5538,24.6136,24.5538,24.6136,3300.0
2010-08-06 09:55:00,24.7,24.72,24.65,24.66,5700.0,24.6336,24.6535,24.5837,24.5937,5700.0
2010-08-06 10:00:00,24.69,24.75,24.65,24.65,10600.0,24.6236,24.6834,24.5837,24.5837,10600.0
2010-08-06 10:05:00,24.64,24.68,24.57,24.61,4100.0,24.5737,24.6136,24.5039,24.5438,4100.0
2010-08-06 10:10:00,24.61,24.63,24.48,24.48,4500.0,24.5438,24.5637,24.4141,24.4141,4500.0
2010-08-06 10:15:00,24.48,24.55,24.48,24.55,1600.0,24.4141,24.484,24.4141,24.484,1600.0
2010-08-06 10:20:00,24.55,24.56,24.47,24.47,2900.0,24.484,24.4939,24.4042,24.4042,2900.0
2010-08-06 10:25:00,24.47,24.47,24.37,24.37,1800.0,24.4042,24.4042,24.3044,24.3044,1800.0
2010-08-06 10:30:00,24.38,24.5,24.38,24.5,900.0,24.3144,24.4341,24.3144,24.4341,900.0
2010-08-06 10:35:00,24.49,24.49,24.38,24.39,2000.0,24.4241,24.4241,24.3144,24.3244,2000.0
2010-08-06 10:40:00,24.38,24.38,24.26,24.3,4900.0,24.3144,24.3144,24.1947,24.2346,4900.0
2010-08-06 10:45:00,24.29,24.3,24.04,24.11,6800.0,24.2247,24.2346,23.9753,24.0451,6800.0
2010-08-06 10:50:00,24.15,24.15,24.06,24.12,2200.0,24.085,24.085,23.9953,24.0551,2200.0
2010-08-06 10:55:00,24.1,24.16,24.04,24.11,2900.0,24.0352,24.095,23.9753,24.0451,2900.0
2010-08-06 11:00:00,24.11,24.18,24.02,24.18,12400.0,24.0451,24.1149,23.9554,24.1149,12400.0
2010-08-06 11:05:00,24.19,24.19,24.18,24.18,2800.0,24.1249,24.1249,24.1149,24.1149,2800.0
2010-08-06 11:10:00,24.18,24.23,24.18,24.23,800.0,24.1149,24.1648,24.1149,24.1648,800.0
2010-08-06 11:15:00,24.22,24.25,24.22,24.23,1600.0,24.1548,24.1848,24.1548,24.1648,1600.0
2010-08-06 11:20:00,24.23,24.25,24.23,24.25,1900.0,24.1648,24.1848,24.1648,24.1848,1900.0
2010-08-06 11:25:00,24.24,24.24,24.23,24.23,600.0,24.1748,24.1748,24.1648,24.1648,600.0
2010-08-06 11:30:00,24.22,24.25,24.18,24.25,1600.0,24.1548,24.1848,24.1149,24.1848,1600.0
2010-08-06 11:35:00,24.25,24.34,24.25,24.33,3400.0,24.1848,24.2745,24.1848,24.2645,3400.0
2010-08-06 11:40:00,24.3,24.3,24.28,24.3,400.0,24.2346,24.2346,24.2147,24.2346,400.0
2010-08-06 11:45:00,24.32,24.34,24.3,24.3,1300.0,24.2546,24.2745,24.2346,24.2346,1300.0
2010-08-06 11:50:00,24.34,24.4,24.34,24.4,1500.0,24.2745,24.3344,24.2745,24.3344,1500.0
2010-08-06 11:55:00,24.4,24.41,24.38,24.39,900.0,24.3344,24.3443,24.3144,24.3244,900.0
2010-08-06 12:00:00,24.39,24.4,24.31,24.32,1000.0,24.3244,24.3344,24.2446,24.2546,1000.0
2010-08-06 12:05:00,24.35,24.39,24.35,24.39,1600.0,24.2845,24.3244,24.2845,24.3244,1600.0
2010-08-06 12:10:00,24.42,24.43,24.39,24.41,3500.0,24.3543,24.3643,24.3244,24.3443,3500.0
2010-08-06 12:15:00,24.46,24.47,24.46,24.47,300.0,24.3942,24.4042,24.3942,24.4042,300.0
2010-08-06 12:20:00,24.49,24.49,24.46,24.48,700.0,24.4241,24.4241,24.3942,24.4141,700.0
2010-08-06 12:25:00,24.47,24.48,24.45,24.46,700.0,24.4042,24.4141,24.3842,24.3942,700.0
2010-08-06 12:30:00,24.46,24.46,24.46,24.46,200.0,24.3942,24.3942,24.3942,24.3942,200.0
2010-08-06 12:35:00,24.52,24.56,24.52,24.56,1500.0,24.454,24.4939,24.454,24.4939,1500.0
2010-08-06 12:40:00,24.56,24.58,24.54,24.54,3800.0,24.4939,24.5139,24.474,24.474,3800.0
2010-08-06 12:45:00,24.58,24.58,24.57,24.57,1800.0,24.5139,24.5139,24.5039,24.5039,1800.0
2010-08-06 12:50:00,24.58,24.58,24.57,24.57,200.0,24.5139,24.5139,24.5039,24.5039,200.0
2010-08-06 12:55:00,24.56,24.56,24.54,24.55,600.0,24.4939,24.4939,24.474,24.484,600.0
2010-08-06 13:00:00,24.57,24.58,24.56,24.57,1800.0,24.5039,24.5139,24.4939,24.5039,1800.0
2010-08-06 13:05:00,24.58,24.58,24.54,24.55,3800.0,24.5139,24.5139,24.474,24.484,3800.0
2010-08-06 13:10:00,24.53,24.53,24.53,24.53,200.0,24.464,24.464,24.464,24.464,200.0
2010-08-06 13:15:00,24.53,24.53,24.53,24.53,0.0,24.464,24.464,24.464,24.464,0.0
2010-08-06 13:20:00,24.56,24.58,24.54,24.58,3400.0,24.4939,24.5139,24.474,24.5139,3400.0
2010-08-06 13:25:00,24.58,24.58,24.55,24.58,4900.0,24.5139,24.5139,24.484,24.5139,4900.0
2010-08-06 13:30:00,24.56,24.58,24.56,24.56,5000.0,24.4939,24.5139,24.4939,24.4939,5000.0
2010-08-06 13:35:00,24.57,24.58,24.53,24.53,2300.0,24.5039,24.5139,24.464,24.464,2300.0
2010-08-06 13:40:00,24.53,24.53,24.52,24.53,400.0,24.464,24.464,24.454,24.464,400.0
2010-08-06 13:45:00,24.58,24.58,24.56,24.56,5300.0,24.5139,24.5139,24.4939,24.4939,5300.0
2010-08-06 13:50:00,24.56,24.56,24.51,24.52,1400.0,24.4939,24.4939,24.4441,24.454,1400.0
2010-08-06 13:55:00,24.52,24.52,24.52,24.52,0.0,24.454,24.454,24.454,24.454,0.0
2010-08-06 14:00:00,24.56,24.58,24.56,24.58,1200.0,24.4939,24.5139,24.4939,24.5139,1200.0
2010-08-06 14:05:00,24.57,24.58,24.57,24.58,1700.0,24.5039,24.5139,24.5039,24.5139,1700.0
2010-08-06 14:10:00,24.58,24.58,24.55,24.58,2500.0,24.5139,24.5139,24.484,24.5139,2500.0
2010-08-06 14:15:00,24.57,24.58,24.53,24.58,1500.0,24.5039,24.5139,24.464,24.5139,1500.0
2010-08-06 14:20:00,24.58,24.58,24.58,24.58,2000.0,24.5139,24.5139,24.5139,24.5139,2000.0
2010-08-06 14:25:00,24.58,24.58,24.58,24.58,1000.0,24.5139,24.5139,24.5139,24.5139,1000.0
2010-08-06 14:30:00,24.58,24.58,24.57,24.58,2900.0,24.5139,24.5139,24.5039,24.5139,2900.0
2010-08-06 14:35:00,24.58,24.58,24.57,24.58,1400.0,24.5139,24.5139,24.5039,24.5139,1400.0
2010-08-06 14:40:00,24.58,24.68,24.58,24.68,2100.0,24.5139,24.6136,24.5139,24.6136,2100.0
2010-08-06 14:45:00,24.68,24.75,24.67,24.72,2800.0,24.6136,24.6834,24.6036,24.6535,2800.0
2010-08-06 14:50:00,24.71,24.79,24.71,24.71,4000.0,24.6435,24.7233,24.6435,24.6435,4000.0
2010-08-06 14:55:00,24.69,24.73,24.65,24.68,4300.0,24.6236,24.6635,24.5837,24.6136,4300.0
2010-08-06 15:00:00,24.69,24.71,24.67,24.67,5300.0,24.6236,24.6435,24.6036,24.6036,5300.0
2010-08-06 15:05:00,24.67,24.75,24.66,24.75,4100.0,24.6036,24.6834,24.5937,24.6834,4100.0
2010-08-06 15:10:00,24.74,24.76,24.66,24.66,3900.0,24.6734,24.6934,24.5937,24.5937,3900.0
2010-08-06 15:15:00,24.68,24.72,24.67,24.72,2900.0,24.6136,24.6535,24.6036,24.6535,2900.0
2010-08-06 15:20:00,24.73,24.78,24.71,24.78,18700.0,24.6635,24.7133,24.6435,24.7133,18700.0
2010-08-06 15:25:00,24.79,24.88,24.78,24.88,3900.0,24.7233,24.8131,24.7133,24.8131,3900.0
2010-08-06 15:30:00,24.86,24.92,24.83,24.92,5000.0,24.7931,24.853,24.7632,24.853,5000.0
2010-08-06 15:35:00,24.92,24.92,24.88,24.9,4200.0,24.853,24.853,24.8131,24.833,4200.0
2010-08-06 15:40:00,24.92,24.95,24.88,24.92,5300.0,24.853,24.8829,24.8131,24.853,5300.0
2010-08-06 15:45:00,24.91,24.94,24.84,24.94,4100.0,24.843,24.8729,24.7732,24.8729,4100.0
2010-08-06 15:50:00,24.96,24.96,24.81,24.87,7200.0,24.8929,24.8929,24.7433,24.8031,7200.0
2010-08-06 15:55:00,24.87,24.9,24.85,24.85,8800.0,24.8031,24.833,24.7831,24.7831,8800.0
2010-08-09 09:30:00,24.87,24.91,24.71,24.71,5500.0,24.8031,24.843,24.6435,24.6435,5500.0
2010-08-09 09:35:00,24.72,24.73,24.61,24.73,6700.0,24.6535,24.6635,24.5438,24.6635,6700.0
2010-08-09 09:40:00,24.74,24.74,24.53,24.54,2300.0,24.6734,24.6734,24.464,24.474,2300.0
2010-08-09 09:45:00,24.54,24.64,24.49,24.59,4800.0,24.474,24.5737,24.4241,24.5238,4800.0
2010-08-09 09:50:00,24.55,24.55,24.5,24.5,1700.0,24.484,24.484,24.4341,24.4341,1700.0
2010-08-09 09:55:00,24.49,24.56,24.36,24.56,4200.0,24.4241,24.4939,24.2945,24.4939,4200.0
2010-08-09 10:00:00,24.59,24.62,24.51,24.51,2400.0,24.5238,24.5538,24.4441,24.4441,2400.0
2010-08-09 10:05:00,24.52,24.65,24.52,24.64,3000.0,24.454,24.5837,24.454,24.5737,3000.0
2010-08-09 10:10:00,24.66,24.7,24.66,24.7,2800.0,24.5937,24.6336,24.5937,24.6336,2800.0
2010-08-09 10:15:00,24.7,24.7,24.68,24.69,2300.0,24.6336,24.6336,24.6136,24.6236,2300.0
2010-08-09 10:20:00,24.68,24.69,24.64,24.66,2100.0,24.6136,24.6236,24.5737,24.5937,2100.0
2010-08-09 10:25:00,24.66,24.66,24.56,24.56,2600.0,24.5937,24.5937,24.4939,24.4939,2600.0
2010-08-09 10:30:00,24.56,24.57,24.54,24.56,5000.0,24.4939,24.5039,24.474,24.4939,5000.0
2010-08-09 10:35:00,24.56,24.56,24.51,24.51,2400.0,24.4939,24.4939,24.4441,24.4441,2400.0
2010-08-09 10:40:00,24.52,24.54,24.51,24.53,2200.0,24.454,24.474,24.4441,24.464,2200.0
2010-08-09 10:45:00,24.53,24.56,24.52,24.55,4000.0,24.464,24.4939,24.454,24.484,4000.0
2010-08-09 10:50:00,24.56,24.56,24.52,24.52,1500.0,24.4939,24.4939,24.454,24.454,1500.0
2010-08-09 10:55:00,24.52,24.57,24.5,24.5,9000.0,24.454,24.5039,24.4341,24.4341,9000.0
2010-08-09 11:00:00,24.49,24.5,24.46,24.48,2000.0,24.4241,24.4341,24.3942,24.4141,2000.0
2010-08-09 11:05:00,24.49,24.49,24.46,24.46,1800.0,24.4241,24.4241,24.3942,24.3942,1800.0
2010-08-09 11:10:00,24.47,24.55,24.47,24.55,2100.0,24.4042,24.484,24.4042,24.484,2100.0
2010-08-09 11:15:00,24.56,24.56,24.5,24.5,1900.0,24.4939,24.4939,24.4341,24.4341,1900.0
2010-08-09 11:20:00,24.49,24.51,24.49,24.51,300.0,24.4241,24.4441,24.4241,24.4441,300.0
2010-08-09 11:25:00,24.5,24.5,24.48,24.49,1600.0,24.4341,24.4341,24.4141,24.4241,1600.0
2010-08-09 11:30:00,24.49,24.61,24.49,24.61,3400.0,24.4241,24.5438,24.4241,24.5438,3400.0
2010-08-09 11:35:00,24.62,24.63,24.62,24.63,900.0,24.5538,24.5637,24.5538,24.5637,900.0
2010-08-09 11:40:00,24.62,24.62,24.56,24.56,2200.0,24.5538,24.5538,24.4939,24.4939,2200.0
2010-08-09 11:45:00,24.55,24.62,24.53,24.6,8100.0,24.484,24.5538,24.464,24.5338,8100.0
2010-08-09 11:50:00,24.6,24.6,24.54,24.54,1400.0,24.5338,24.5338,24.474,24.474,1400.0
2010-08-09 11:55:00,24.53,24.63,24.53,24.63,1700.0,24.464,24.5637,24.464,24.5637,1700.0
2010-08-09 12:00:00,24.65,24.66,24.65,24.65,1400.0,24.5837,24.5937,24.5837,24.5837,1400.0
2010-08-09 12:05:00,24.65,24.65,24.63,24.64,700.0,24.5837,24.5837,24.5637,24.5737,700.0
2010-08-09 12:10:00,24.65,24.66,24.65,24.66,1200.0,24.5837,24.5937,24.5837,24.5937,1200.0
2010-08-09 12:15:00,24.66,24.69,24.64,24.64,1500.0,24.5937,24.6236,24.5737,24.5737,1500.0
2010-08-09 12:20:00,24.63,24.63,24.6,24.6,1900.0,24.5637,24.5637,24.5338,24.5338,1900.0
2010-08-09 12:25:00,24.63,24.63,24.61,24.61,600.0,24.5637,24.5637,24.5438,24.5438,600.0
2010-08-09 12:30:00,24.61,24.61,24.6,24.6,400.0,24.5438,24.5438,24.5338,24.5338,400.0
2010-08-09 12:35:00,24.6,24.63,24.6,24.62,1400.0,24.5338,24.5637,24.5338,24.5538,1400.0
2010-08-09 12:40:00,24.64,24.67,24.64,24.67,1100.0,24.5737,24.6036,24.5737,24.6036,1100.0
2010-08-09 12:45:00,24.66,24.67,24.66,24.67,1900.0,24.5937,24.6036,24.5937,24.6036,1900.0
2010-08-09 12:50:00,24.66,24.66,24.63,24.65,1400.0,24.5937,24.5937,24.5637,24.5837,1400.0
2010-08-09 12:55:00,24.66,24.67,24.66,24.67,2100.0,24.5937,24.6036,24.5937,24.6036,2100.0
2010-08-09 13:00:00,24.67,24.67,24.66,24.67,2400.0,24.6036,24.6036,24.5937,24.6036,2400.0
2010-08-09 13:05:00,24.65,24.66,24.62,24.63,1200.0,24.5837,24.5937,24.5538,24.5637,1200.0
2010-08-09 13:10:00,24.62,24.67,24.61,24.65,3700.0,24.5538,24.6036,24.5438,24.5837,3700.0
2010-08-09 13:15:00,24.64,24.67,24.64,24.67,3000.0,24.5737,24.6036,24.5737,24.6036,3000.0
2010-08-09 13:20:00,24.66,24.67,24.64,24.64,2500.0,24.5937,24.6036,24.5737,24.5737,2500.0
2010-08-09 13:25:00,24.65,24.65,24.62,24.63,1400.0,24.5837,24.5837,24.5538,24.5637,1400.0
2010-08-09 13:30:00,24.62,24.65,24.62,24.65,900.0,24.5538,24.5837,24.5538,24.5837,900.0
2010-08-09 13:35:00,24.65,24.66,24.65,24.66,3900.0,24.5837,24.5937,24.5837,24.5937,3900.0
2010-08-09 13:40:00,24.65,24.66,24.65,24.66,500.0,24.5837,24.5937,24.5837,24.5937,500.0
2010-08-09 13:45:00,24.66,24.67,24.65,24.66,2300.0,24.5937,24.6036,24.5837,24.5937,2300.0
2010-08-09 13:50:00,24.66,24.67,24.66,24.67,1800.0,24.5937,24.6036,24.5937,24.6036,1800.0
2010-08-09 13:55:00,24.67,24.67,24.66,24.67,1700.0,24.6036,24.6036,24.5937,24.6036,1700.0
2010-08-09 14:00:00,24.68,24.75,24.67,24.71,4600.0,24.6136,24.6834,24.6036,24.6435,4600.0
2010-08-09 14:05:00,24.7,24.72,24.7,24.71,600.0,24.6336,24.6535,24.6336,24.6435,600.0
2010-08-09 14:10:00,24.71,24.74,24.71,24.74,2100.0,24.6435,24.6734,24.6435,24.6734,2100.0
2010-08-09 14:15:00,24.75,24.77,24.73,24.77,1600.0,24.6834,24.7034,24.6635,24.7034,1600.0
2010-08-09 14:20:00,24.76,24.77,24.75,24.75,1200.0,24.6934,24.7034,24.6834,24.6834,1200.0
2010-08-09 14:25:00,24.76,24.76,24.74,24.75,700.0,24.6934,24.6934,24.6734,24.6834,700.0
2010-08-09 14:30:00,24.74,24.75,24.73,24.74,3700.0,24.6734,24.6834,24.6635,24.6734,3700.0
2010-08-09 14:35:00,24.73,24.73,24.71,24.73,1000.0,24.6635,24.6635,24.6435,24.6635,1000.0
2010-08-09 14:40:00,24.72,24.73,24.71,24.72,3800.0,24.6535,24.6635,24.6435,24.6535,3800.0
2010-08-09 14:45:00,24.73,24.8,24.73,24.8,2400.0,24.6635,24.7333,24.6635,24.7333,2400.0
2010-08-09 14:50:00,24.79,24.81,24.79,24.8,1200.0,24.7233,24.7433,24.7233,24.7333,1200.0
2010-08-09 14:55:00,24.81,24.81,24.81,24.81,1300.0,24.7433,24.7433,24.7433,24.7433,1300.0
2010-08-09 15:00:00,24.8,24.8,24.77,24.78,2500.0,24.7333,24.7333,24.7034,24.7133,2500.0
2010-08-09 15:05:00,24.77,24.84,24.76,24.79,15800.0,24.7034,24.7732,24.6934,24.7233,15800.0
2010-08-09 15:10:00,24.79,24.8,24.76,24.76,6400.0,24.7233,24.7333,24.6934,24.6934,6400.0
2010-08-09 15:15:00,24.76,24.77,24.75,24.75,2600.0,24.6934,24.7034,24.6834,24.6834,2600.0
2010-08-09 15:20:00,24.75,24.77,24.74,24.77,6900.0,24.6834,24.7034,24.6734,24.7034,6900.0
2010-08-09 15:25:00,24.76,24.77,24.76,24.77,5100.0,24.6934,24.7034,24.6934,24.7034,5100.0
2010-08-09 15:30:00,24.77,24.77,24.75,24.75,5600.0,24.7034,24.7034,24.6834,24.6834,5600.0
2010-08-09 15:35:00,24.75,24.76,24.73,24.76,18100.0,24.6834,24.6934,24.6635,24.6934,18100.0
2010-08-09 15:40:00,24.76,24.76,24.73,24.73,8200.0,24.6934,24.6934,24.6635,24.6635,8200.0
2010-08-09 15:45:00,24.73,24.74,24.7,24.7,10800.0,24.6635,24.6734,24.6336,24.6336,10800.0
2010-08-09 15:50:00,24.71,24.73,24.69,24.7,7300.0,24.6435,24.6635,24.6236,24.6336,7300.0
2010-08-09 15:55:00,24.7,24.7,24.66,24.69,9200.0,24.6336,24.6336,24.5937,24.6236,9200.0
2010-08-10 09:30:00,24.35,24.35,24.0,24.32,1400.0,24.2845,24.2845,23.9354,24.2546,1400.0
2010-08-10 09:35:00,24.39,24.44,24.35,24.35,1000.0,24.3244,24.3742,24.2845,24.2845,1000.0
2010-08-10 09:40:00,24.35,24.35,24.28,24.28,300.0,24.2845,24.2845,24.2147,24.2147,300.0
2010-08-10 09:45:00,24.23,24.26,24.1,24.17,7600.0,24.1648,24.1947,24.0352,24.105,7600.0
2010-08-10 09:50:00,24.14,24.26,24.1,24.26,4800.0,24.0751,24.1947,24.0352,24.1947,4800.0
2010-08-10 09:55:00,24.3,24.32,24.25,24.31,6500.0,24.2346,24.2546,24.1848,24.2446,6500.0
2010-08-10 10:00:00,24.29,24.33,24.28,24.33,500.0,24.2247,24.2645,24.2147,24.2645,500.0
2010-08-10 10:05:00,24.29,24.34,24.29,24.34,1300.0,24.2247,24.2745,24.2247,24.2745,1300.0
2010-08-10 10:10:00,24.33,24.34,24.33,24.34,1000.0,24.2645,24.2745,24.2645,24.2745,1000.0
2010-08-10 10:15:00,24.34,24.34,24.33,24.33,300.0,24.2745,24.2745,24.2645,24.2645,300.0
2010-08-10 10:20:00,24.33,24.33,24.33,24.33,100.0,24.2645,24.2645,24.2645,24.2645,100.0
2010-08-10 10:25:00,24.36,24.36,24.33,24.33,400.0,24.2945,24.2945,24.2645,24.2645,400.0
2010-08-10 10:30:00,24.29,24.29,24.29,24.29,400.0,24.2247,24.2247,24.2247,24.2247,400.0
2010-08-10 10:35:00,24.29,24.33,24.29,24.33,400.0,24.2247,24.2645,24.2247,24.2645,400.0
2010-08-10 10:40:00,24.36,24.37,24.36,24.37,400.0,24.2945,24.3044,24.2945,24.3044,400.0
2010-08-10 10:45:00,24.36,24.36,24.32,24.32,1900.0,24.2945,24.2945,24.2546,24.2546,1900.0
2010-08-10 10:50:00,24.35,24.36,24.34,24.35,600.0,24.2845,24.2945,24.2745,24.2845,600.0
2010-08-10 10:55:00,24.34,24.37,24.32,24.37,2600.0,24.2745,24.3044,24.2546,24.3044,2600.0
2010-08-10 11:00:00,24.35,24.37,24.35,24.35,3100.0,24.2845,24.3044,24.2845,24.2845,3100.0
2010-08-10 11:05:00,24.37,24.37,24.37,24.37,600.0,24.3044,24.3044,24.3044,24.3044,600.0
2010-08-10 11:10:00,24.35,24.37,24.34,24.37,3600.0,24.2845,24.3044,24.2745,24.3044,3600.0
2010-08-10 11:15:00,24.37,24.42,24.37,24.41,12300.0,24.3044,24.3543,24.3044,24.3443,12300.0
2010-08-10 11:20:00,24.42,24.51,24.41,24.51,3800.0,24.3543,24.4441,24.3443,24.4441,3800.0
2010-08-10 11:25:00,24.51,24.51,24.51,24.51,0.0,24.4441,24.4441,24.4441,24.4441,0.0
2010-08-10 11:30:00,24.5,24.5,24.49,24.49,400.0,24.4341,24.4341,24.4241,24.4241,400.0
2010-08-10 11:35:00,24.52,24.53,24.51,24.52,4300.0,24.454,24.464,24.4441,24.454,4300.0
2010-08-10 11:40:00,24.51,24.51,24.48,24.48,1800.0,24.4441,24.4441,24.4141,24.4141,1800.0
2010-08-10 11:45:00,24.49,24.49,24.49,24.49,100.0,24.4241,24.4241,24.4241,24.4241,100.0
2010-08-10 11:50:00,24.5,24.5,24.49,24.5,400.0,24.4341,24.4341,24.4241,24.4341,400.0
2010-08-10 11:55:00,24.5,24.52,24.5,24.52,800.0,24.4341,24.454,24.4341,24.454,800.0
2010-08-10 12:00:00,24.51,24.53,24.5,24.52,3400.0,24.4441,24.464,24.4341,24.454,3400.0
2010-08-10 12:05:00,24.52,24.53,24.5,24.5,3800.0,24.454,24.464,24.4341,24.4341,3800.0
2010-08-10 12:10:00,24.51,24.52,24.5,24.5,3600.0,24.4441,24.454,24.4341,24.4341,3600.0
2010-08-10 12:15:00,24.51,24.52,24.5,24.5,2800.0,24.4441,24.454,24.4341,24.4341,2800.0
2010-08-10 12:20:00,24.48,24.52,24.48,24.52,1800.0,24.4141,24.454,24.4141,24.454,1800.0
2010-08-10 12:25:00,24.53,24.55,24.53,24.54,600.0,24.464,24.484,24.464,24.474,600.0
2010-08-10 12:30:00,24.53,24.53,24.52,24.52,800.0,24.464,24.464,24.454,24.454,800.0
2010-08-10 12:35:00,24.51,24.51,24.49,24.49,700.0,24.4441,24.4441,24.4241,24.4241,700.0
2010-08-10 12:40:00,24.47,24.51,24.47,24.51,2100.0,24.4042,24.4441,24.4042,24.4441,2100.0
2010-08-10 12:45:00,24.52,24.53,24.49,24.5,5400.0,24.454,24.464,24.4241,24.4341,5400.0
2010-08-10 12:50:00,24.5,24.5,24.39,24.39,500.0,24.4341,24.4341,24.3244,24.3244,500.0
2010-08-10 12:55:00,24.39,24.4,24.39,24.4,200.0,24.3244,24.3344,24.3244,24.3344,200.0
2010-08-10 13:00:00,24.38,24.39,24.36,24.36,800.0,24.3144,24.3244,24.2945,24.2945,800.0
2010-08-10 13:05:00,24.39,24.42,24.39,24.42,400.0,24.3244,24.3543,24.3244,24.3543,400.0
2010-08-10 13:10:00,24.42,24.47,24.42,24.47,1400.0,24.3543,24.4042,24.3543,24.4042,1400.0
2010-08-10 13:15:00,24.47,24.47,24.43,24.43,600.0,24.4042,24.4042,24.3643,24.3643,600.0
2010-08-10 13:20:00,24.42,24.43,24.37,24.37,2800.0,24.3543,24.3643,24.3044,24.3044,2800.0
2010-08-10 13:25:00,24.38,24.38,24.34,24.34,500.0,24.3144,24.3144,24.2745,24.2745,500.0
2010-08-10 13:30:00,24.34,24.38,24.34,24.37,400.0,24.2745,24.3144,24.2745,24.3044,400.0
2010-08-10 13:35:00,24.43,24.46,24.43,24.46,1300.0,24.3643,24.3942,24.3643,24.3942,1300.0
2010-08-10 13:40:00,24.48,24.5,24.48,24.49,400.0,24.4141,24.4341,24.4141,24.4241,400.0
2010-08-10 13:45:00,24.5,24.52,24.47,24.47,2600.0,24.4341,24.454,24.4042,24.4042,2600.0
2010-08-10 13:50:00,24.43,24.43,24.42,24.43,500.0,24.3643,24.3643,24.3543,24.3643,500.0
2010-08-10 13:55:00,24.43,24.46,24.41,24.46,2400.0,24.3643,24.3942,24.3443,24.3942,2400.0
2010-08-10 14:00:00,24.46,24.51,24.45,24.5,1400.0,24.3942,24.4441,24.3842,24.4341,1400.0
2010-08-10 14:05:00,24.52,24.55,24.49,24.49,500.0,24.454,24.484,24.4241,24.4241,500.0
2010-08-10 14:10:00,24.51,24.51,24.16,24.25,5800.0,24.4441,24.4441,24.095,24.1848,5800.0
2010-08-10 14:15:00,24.37,24.6,24.33,24.48,3400.0,24.3044,24.5338,24.2645,24.4141,3400.0
2010-08-10 14:20:00,24.45,24.52,24.43,24.47,3500.0,24.3842,24.454,24.3643,24.4042,3500.0
2010-08-10 14:25:00,24.46,24.53,24.42,24.52,1500.0,24.3942,24.464,24.3543,24.454,1500.0
2010-08-10 14:30:00,24.58,24.64,24.58,24.63,23800.0,24.5139,24.5737,24.5139,24.5637,23800.0
2010-08-10 14:35:00,24.62,24.64,24.48,24.57,13200.0,24.5538,24.5737,24.4141,24.5039,13200.0
2010-08-10 14:40:00,24.6,24.66,24.58,24.58,10500.0,24.5338,24.5937,24.5139,24.5139,10500.0
2010-08-10 14:45:00,24.62,24.62,24.59,24.6,2300.0,24.5538,24.5538,24.5238,24.5338,2300.0
2010-08-10 14:50:00,24.59,24.59,24.47,24.55,1800.0,24.5238,24.5238,24.4042,24.484,1800.0
2010-08-10 14:55:00,24.58,24.63,24.58,24.61,1800.0,24.5139,24.5637,24.5139,24.5438,1800.0
2010-08-10 15:00:00,24.59,24.66,24.59,24.62,2300.0,24.5238,24.5937,24.5238,24.5538,2300.0
2010-08-10 15:05:00,24.65,24.65,24.57,24.62,2800.0,24.5837,24.5837,24.5039,24.5538,2800.0
2010-08-10 15:10:00,24.65,24.65,24.47,24.5,3000.0,24.5837,24.5837,24.4042,24.4341,3000.0
2010-08-10 15:15:00,24.5,24.57,24.49,24.49,1700.0,24.4341,24.5039,24.4241,24.4241,1700.0
2010-08-10 15:20:00,24.51,24.51,24.45,24.51,1500.0,24.4441,24.4441,24.3842,24.4441,1500.0
2010-08-10 15:25:00,24.48,24.6,24.46,24.59,4300.0,24.4141,24.5338,24.3942,24.5238,4300.0
2010-08-10 15:30:00,24.58,24.58,24.46,24.52,2800.0,24.5139,24.5139,24.3942,24.454,2800.0
2010-08-10 15:35:00,24.51,24.57,24.46,24.49,2400.0,24.4441,24.5039,24.3942,24.4241,2400.0
2010-08-10 15:40:00,24.48,24.54,24.47,24.51,3200.0,24.4141,24.474,24.4042,24.4441,3200.0
2010-08-10 15:45:00,24.55,24.62,24.55,24.57,20800.0,24.484,24.5538,24.484,24.5039,20800.0
2010-08-10 15:50:00,24.55,24.56,24.44,24.49,4300.0,24.484,24.4939,24.3742,24.4241,4300.0
2010-08-10 15:55:00,24.48,24.51,24.48,24.51,16700.0,24.4141,24.4441,24.4141,24.4441,16700.0
2010-08-11 09:30:00,23.99,24.33,23.99,24.06,9600.0,23.9255,24.2645,23.9255,23.9953,9600.0
2010-08-11 09:35:00,24.06,24.14,23.99,24.1,3300.0,23.9953,24.0751,23.9255,24.0352,3300.0
2010-08-11 09:40:00,24.1,24.11,23.87,23.9,3800.0,24.0352,24.0451,23.8058,23.8357,3800.0
2010-08-11 09:45:00,23.86,23.93,23.83,23.86,2100.0,23.7958,23.8656,23.7659,23.7958,2100.0
2010-08-11 09:50:00,23.88,23.98,23.84,23.98,1400.0,23.8158,23.9155,23.7759,23.9155,1400.0
2010-08-11 09:55:00,24.07,24.07,24.0,24.0,1200.0,24.0052,24.0052,23.9354,23.9354,1200.0
2010-08-11 10:00:00,24.06,24.11,24.0,24.08,1900.0,23.9953,24.0451,23.9354,24.0152,1900.0
2010-08-11 10:05:00,24.07,24.09,24.0,24.0,1300.0,24.0052,24.0252,23.9354,23.9354,1300.0
2010-08-11 10:10:00,24.0,24.04,23.99,24.04,4600.0,23.9354,23.9753,23.9255,23.9753,4600.0
2010-08-11 10:15:00,24.0,24.06,23.99,24.0,4000.0,23.9354,23.9953,23.9255,23.9354,4000.0
2010-08-11 10:20:00,24.0,24.07,24.0,24.05,500.0,23.9354,24.0052,23.9354,23.9853,500.0
2010-08-11 10:25:00,24.04,24.05,24.01,24.01,1100.0,23.9753,23.9853,23.9454,23.9454,1100.0
2010-08-11 10:30:00,24.0,24.02,23.86,23.89,2000.0,23.9354,23.9554,23.7958,23.8257,2000.0
2010-08-11 10:35:00,23.9,23.95,23.89,23.95,2400.0,23.8357,23.8856,23.8257,23.8856,2400.0
2010-08-11 10:40:00,23.95,24.0,23.93,23.96,4300.0,23.8856,23.9354,23.8656,23.8955,4300.0
2010-08-11 10:45:00,23.97,24.02,23.93,23.98,5500.0,23.9055,23.9554,23.8656,23.9155,5500.0
2010-08-11 10:50:00,23.93,23.93,23.86,23.86,1200.0,23.8656,23.8656,23.7958,23.7958,1200.0
2010-08-11 10:55:00,23.79,23.79,23.73,23.74,800.0,23.726,23.726,23.6662,23.6761,800.0
2010-08-11 11:00:00,23.77,23.86,23.77,23.85,8000.0,23.7061,23.7958,23.7061,23.7858,8000.0
2010-08-11 11:05:00,23.85,23.88,23.85,23.88,1000.0,23.7858,23.8158,23.7858,23.8158,1000.0
2010-08-11 11:10:00,23.85,23.88,23.85,23.87,2300.0,23.7858,23.8158,23.7858,23.8058,2300.0
2010-08-11 11:15:00,23.86,23.86,23.84,23.85,1500.0,23.7958,23.7958,23.7759,23.7858,1500.0
2010-08-11 11:20:00,23.82,23.83,23.79,23.79,400.0,23.7559,23.7659,23.726,23.726,400.0
2010-08-11 11:25:00,23.83,23.91,23.83,23.91,2500.0,23.7659,23.8457,23.7659,23.8457,2500.0
2010-08-11 11:30:00,23.85,23.85,23.85,23.85,100.0,23.7858,23.7858,23.7858,23.7858,100.0
2010-08-11 11:35:00,23.89,23.89,23.86,23.86,1500.0,23.8257,23.8257,23.7958,23.7958,1500.0
2010-08-11 11:40:00,23.85,23.86,23.85,23.85,1400.0,23.7858,23.7958,23.7858,23.7858,1400.0
2010-08-11 11:45:00,23.85,23.87,23.85,23.85,2700.0,23.7858,23.8058,23.7858,23.7858,2700.0
2010-08-11 11:50:00,23.85,23.87,23.85,23.86,2000.0,23.7858,23.8058,23.7858,23.7958,2000.0
2010-08-11 11:55:00,23.86,23.92,23.85,23.92,3500.0,23.7958,23.8556,23.7858,23.8556,3500.0
2010-08-11 12:00:00,23.89,23.94,23.88,23.94,3900.0,23.8257,23.8756,23.8158,23.8756,3900.0
2010-08-11 12:05:00,23.93,24.0,23.93,24.0,4600.0,23.8656,23.9354,23.8656,23.9354,4600.0
2010-08-11 12:10:00,24.0,24.03,23.99,24.03,2500.0,23.9354,23.9654,23.9255,23.9654,2500.0
2010-08-11 12:15:00,24.05,24.05,24.0,24.0,4900.0,23.9853,23.9853,23.9354,23.9354,4900.0
2010-08-11 12:20:00,24.0,24.03,24.0,24.01,2400.0,23.9354,23.9654,23.9354,23.9454,2400.0
2010-08-11 12:25:00,24.04,24.05,24.0,24.0,2900.0,23.9753,23.9853,23.9354,23.9354,2900.0
2010-08-11 12:30:00,24.0,24.01,23.98,24.0,2900.0,23.9354,23.9454,23.9155,23.9354,2900.0
2010-08-11 12:35:00,24.01,24.04,24.0,24.01,3900.0,23.9454,23.9753,23.9354,23.9454,3900.0
2010-08-11 12:40:00,24.0,24.02,24.0,24.0,2600.0,23.9354,23.9554,23.9354,23.9354,2600.0
2010-08-11 12:45:00,23.97,23.97,23.97,23.97,100.0,23.9055,23.9055,23.9055,23.9055,100.0
2010-08-11 12:50:00,23.93,23.93,23.89,23.92,900.0,23.8656,23.8656,23.8257,23.8556,900.0
2010-08-11 12:55:00,23.92,23.92,23.9,23.9,2000.0,23.8556,23.8556,23.8357,23.8357,2000.0
2010-08-11 13:00:00,23.9,23.97,23.9,23.95,4100.0,23.8357,23.9055,23.8357,23.8856,4100.0
2010-08-11 13:05:00,23.96,23.97,23.96,23.97,1200.0,23.8955,23.9055,23.8955,23.9055,1200.0
2010-08-11 13:10:00,23.96,23.96,23.93,23.95,900.0,23.8955,23.8955,23.8656,23.8856,900.0
2010-08-11 13:15:00,23.99,24.01,23.99,24.0,900.0,23.9255,23.9454,23.9255,23.9354,900.0
2010-08-11 13:20:00,24.0,24.0,23.94,23.94,1600.0,23.9354,23.9354,23.8756,23.8756,1600.0
2010-08-11 13:25:00,23.91,23.92,23.9,23.92,2000.0,23.8457,23.8556,23.8357,23.8556,2000.0
2010-08-11 13:30:00,23.93,23.94,23.9,23.92,1700.0,23.8656,23.8756,23.8357,23.8556,1700.0
2010-08-11 13:35:00,23.91,23.91,23.9,23.9,3000.0,23.8457,23.8457,23.8357,23.8357,3000.0
2010-08-11 13:40:00,23.91,23.97,23.91,23.96,1600.0,23.8457,23.9055,23.8457,23.8955,1600.0
2010-08-11 13:45:00,23.96,23.97,23.91,23.91,1900.0,23.8955,23.9055,23.8457,23.8457,1900.0
2010-08-11 13:50:00,23.9,23.9,23.87,23.88,1000.0,23.8357,23.8357,23.8058,23.8158,1000.0
2010-08-11 13:55:00,23.89,23.9,23.88,23.88,1600.0,23.8257,23.8357,23.8158,23.8158,1600.0
2010-08-11 14:00:00,23.89,23.89,23.87,23.87,800.0,23.8257,23.8257,23.8058,23.8058,800.0
2010-08-11 14:05:00,23.87,23.92,23.87,23.88,4800.0,23.8058,23.8556,23.8058,23.8158,4800.0
2010-08-11 14:10:00,23.9,23.96,23.9,23.96,1000.0,23.8357,23.8955,23.8357,23.8955,1000.0
2010-08-11 14:15:00,23.97,23.97,23.94,23.94,900.0,23.9055,23.9055,23.8756,23.8756,900.0
2010-08-11 14:20:00,23.96,23.99,23.95,23.95,3000.0,23.8955,23.9255,23.8856,23.8856,3000.0
2010-08-11 14:25:00,23.94,23.94,23.93,23.93,200.0,23.8756,23.8756,23.8656,23.8656,200.0
2010-08-11 14:30:00,23.93,24.02,23.92,24.0,7800.0,23.8656,23.9554,23.8556,23.9354,7800.0
2010-08-11 14:35:00,24.0,24.02,23.99,24.02,3900.0,23.9354,23.9554,23.9255,23.9554,3900.0
2010-08-11 14:40:00,24.0,24.01,23.97,23.97,3600.0,23.9354,23.9454,23.9055,23.9055,3600.0
2010-08-11 14:45:00,23.97,23.97,23.88,23.91,12800.0,23.9055,23.9055,23.8158,23.8457,12800.0
2010-08-11 14:50:00,23.9,23.97,23.89,23.9,8300.0,23.8357,23.9055,23.8257,23.8357,8300.0
2010-08-11 14:55:00,23.88,23.89,23.79,23.85,5700.0,23.8158,23.8257,23.726,23.7858,5700.0
2010-08-11 15:00:00,23.85,23.86,23.77,23.84,5800.0,23.7858,23.7958,23.7061,23.7759,5800.0
2010-08-11 15:05:00,23.84,23.88,23.83,23.86,5500.0,23.7759,23.8158,23.7659,23.7958,5500.0
2010-08-11 15:10:00,23.85,23.87,23.84,23.87,3600.0,23.7858,23.8058,23.7759,23.8058,3600.0
2010-08-11 15:15:00,23.87,23.87,23.8,23.81,3300.0,23.8058,23.8058,23.736,23.7459,3300.0
2010-08-11 15:20:00,23.81,23.87,23.8,23.8,4400.0,23.7459,23.8058,23.736,23.736,4400.0
2010-08-11 15:25:00,23.81,23.87,23.81,23.84,3200.0,23.7459,23.8058,23.7459,23.7759,3200.0
2010-08-11 15:30:00,23.82,23.87,23.81,23.85,6600.0,23.7559,23.8058,23.7459,23.7858,6600.0
2010-08-11 15:35:00,23.85,23.86,23.84,23.85,11600.0,23.7858,23.7958,23.7759,23.7858,11600.0
2010-08-11 15:40:00,23.83,23.84,23.73,23.76,10000.0,23.7659,23.7759,23.6662,23.6961,10000.0
2010-08-11 15:45:00,23.75,23.77,23.68,23.74,8200.0,23.6861,23.7061,23.6163,23.6761,8200.0
2010-08-11 15:50:00,23.73,23.73,23.62,23.69,9600.0,23.6662,23.6662,23.5565,23.6263,9600.0
2010-08-11 15:55:00,23.71,23.75,23.67,23.72,12800.0,23.6462,23.6861,23.6063,23.6562,12800.0
2010-08-12 09:30:00,23.31,23.32,23.22,23.23,3200.0,23.2473,23.2573,23.1575,23.1675,3200.0
2010-08-12 09:35:00,23.23,23.27,23.09,23.27,3900.0,23.1675,23.2074,23.0279,23.2074,3900.0
2010-08-12 09:40:00,23.27,23.55,23.26,23.52,3400.0,23.2074,23.4866,23.1974,23.4567,3400.0
2010-08-12 09:45:00,23.55,23.67,23.53,23.64,1900.0,23.4866,23.6063,23.4667,23.5764,1900.0
2010-08-12 09:50:00,23.62,23.63,23.62,23.63,300.0,23.5565,23.5664,23.5565,23.5664,300.0
2010-08-12 09:55:00,23.66,23.7,23.64,23.64,900.0,23.5963,23.6362,23.5764,23.5764,900.0
2010-08-12 10:00:00,23.73,23.75,23.66,23.71,4700.0,23.6662,23.6861,23.5963,23.6462,4700.0
2010-08-12 10:05:00,23.67,23.81,23.67,23.77,2000.0,23.6063,23.7459,23.6063,23.7061,2000.0
2010-08-12 10:10:00,23.76,23.78,23.7,23.71,2100.0,23.6961,23.716,23.6362,23.6462,2100.0
2010-08-12 10:15:00,23.69,23.73,23.59,23.62,2100.0,23.6263,23.6662,23.5265,23.5565,2100.0
2010-08-12 10:20:00,23.66,23.75,23.64,23.75,3500.0,23.5963,23.6861,23.5764,23.6861,3500.0
2010-08-12 10:25:00,23.8,23.8,23.64,23.68,1100.0,23.736,23.736,23.5764,23.6163,1100.0
2010-08-12 10:30:00,23.64,23.69,23.64,23.69,1100.0,23.5764,23.6263,23.5764,23.6263,1100.0
2010-08-12 10:35:00,23.7,23.71,23.65,23.71,3200.0,23.6362,23.6462,23.5864,23.6462,3200.0
2010-08-12 10:40:00,23.7,23.78,23.67,23.78,2600.0,23.6362,23.716,23.6063,23.716,2600.0
2010-08-12 10:45:00,23.77,23.8,23.76,23.77,1600.0,23.7061,23.736,23.6961,23.7061,1600.0
2010-08-12 10:50:00,23.74,23.87,23.73,23.87,4500.0,23.6761,23.8058,23.6662,23.8058,4500.0
2010-08-12 10:55:00,23.82,23.82,23.75,23.79,1700.0,23.7559,23.7559,23.6861,23.726,1700.0
2010-08-12 11:00:00,23.82,23.86,23.81,23.85,2300.0,23.7559,23.7958,23.7459,23.7858,2300.0
2010-08-12 11:05:00,23.85,23.87,23.73,23.76,5400.0,23.7858,23.8058,23.6662,23.6961,5400.0
2010-08-12 11:10:00,23.77,23.88,23.72,23.86,12800.0,23.7061,23.8158,23.6562,23.7958,12800.0
2010-08-12 11:15:00,23.88,23.95,23.8,23.83,4100.0,23.8158,23.8856,23.736,23.7659,4100.0
2010-08-12 11:20:00,23.82,23.89,23.82,23.89,1000.0,23.7559,23.8257,23.7559,23.8257,1000.0
2010-08-12 11:25:00,23.89,23.96,23.89,23.95,2900.0,23.8257,23.8955,23.8257,23.8856,2900.0
2010-08-12 11:30:00,23.97,24.0,23.96,23.96,2500.0,23.9055,23.9354,23.8955,23.8955,2500.0
2010-08-12 11:35:00,23.93,23.93,23.85,23.85,1600.0,23.8656,23.8656,23.7858,23.7858,1600.0
2010-08-12 11:40:00,23.85,23.85,23.78,23.85,1900.0,23.7858,23.7858,23.716,23.7858,1900.0
2010-08-12 11:45:00,23.84,23.89,23.84,23.89,1200.0,23.7759,23.8257,23.7759,23.8257,1200.0
2010-08-12 11:50:00,23.88,23.9,23.87,23.89,2100.0,23.8158,23.8357,23.8058,23.8257,2100.0
2010-08-12 11:55:00,23.92,23.94,23.9,23.91,2100.0,23.8556,23.8756,23.8357,23.8457,2100.0
2010-08-12 12:00:00,23.91,23.91,23.77,23.79,3600.0,23.8457,23.8457,23.7061,23.726,3600.0
2010-08-12 12:05:00,23.8,23.87,23.75,23.86,2700.0,23.736,23.8058,23.6861,23.7958,2700.0
2010-08-12 12:10:00,23.87,23.91,23.86,23.87,3200.0,23.8058,23.8457,23.7958,23.8058,3200.0
2010-08-12 12:15:00,23.88,24.0,23.88,23.99,2200.0,23.8158,23.9354,23.8158,23.9255,2200.0
2010-08-12 12:20:00,23.96,23.96,23.88,23.95,1500.0,23.8955,23.8955,23.8158,23.8856,1500.0
2010-08-12 12:25:00,23.93,23.93,23.88,23.88,500.0,23.8656,23.8656,23.8158,23.8158,500.0
2010-08-12 12:30:00,23.91,23.99,23.91,23.99,800.0,23.8457,23.9255,23.8457,23.9255,800.0
2010-08-12 12:35:00,23.98,23.98,23.96,23.98,600.0,23.9155,23.9155,23.8955,23.9155,600.0
2010-08-12 12:40:00,23.96,23.98,23.95,23.98,1200.0,23.8955,23.9155,23.8856,23.9155,1200.0
2010-08-12 12:45:00,24.0,24.0,23.96,23.96,700.0,23.9354,23.9354,23.8955,23.8955,700.0
2010-08-12 12:50:00,24.0,24.0,23.96,23.99,1100.0,23.9354,23.9354,23.8955,23.9255,1100.0
2010-08-12 12:55:00,23.99,24.0,23.97,23.97,2000.0,23.9255,23.9354,23.9055,23.9055,2000.0
2010-08-12 13:00:00,24.0,24.0,23.98,23.98,3300.0,23.9354,23.9354,23.9155,23.9155,3300.0
2010-08-12 13:05:00,23.98,23.99,23.93,23.93,800.0,23.9155,23.9255,23.8656,23.8656,800.0
2010-08-12 13:10:00,23.91,23.92,23.82,23.92,2200.0,23.8457,23.8556,23.7559,23.8556,2200.0
2010-08-12 13:15:00,23.95,23.95,23.93,23.94,600.0,23.8856,23.8856,23.8656,23.8756,600.0
2010-08-12 13:20:00,23.96,23.96,23.86,23.86,1700.0,23.8955,23.8955,23.7958,23.7958,1700.0
2010-08-12 13:25:00,23.87,23.87,23.77,23.8,900.0,23.8058,23.8058,23.7061,23.736,900.0
2010-08-12 13:30:00,23.79,23.79,23.74,23.74,2200.0,23.726,23.726,23.6761,23.6761,2200.0
2010-08-12 13:35:00,23.81,23.82,23.78,23.8,1300.0,23.7459,23.7559,23.716,23.736,1300.0
2010-08-12 13:40:00,23.8,23.8,23.76,23.77,1000.0,23.736,23.736,23.6961,23.7061,1000.0
2010-08-12 13:45:00,23.78,23.78,23.74,23.74,1000.0,23.716,23.716,23.6761,23.6761,1000.0
2010-08-12 13:50:00,23.75,23.76,23.73,23.73,1700.0,23.6861,23.6961,23.6662,23.6662,1700.0
2010-08-12 13:55:00,23.68,23.72,23.68,23.72,1700.0,23.6163,23.6562,23.6163,23.6562,1700.0
2010-08-12 14:00:00,23.71,23.72,23.7,23.7,1500.0,23.6462,23.6562,23.6362,23.6362,1500.0
2010-08-12 14:05:00,23.71,23.78,23.71,23.78,3200.0,23.6462,23.716,23.6462,23.716,3200.0
2010-08-12 14:10:00,23.77,23.8,23.77,23.8,600.0,23.7061,23.736,23.7061,23.736,600.0
2010-08-12 14:15:00,23.8,23.81,23.79,23.81,1100.0,23.736,23.7459,23.726,23.7459,1100.0
2010-08-12 14:20:00,23.81,23.82,23.78,23.78,2100.0,23.7459,23.7559,23.716,23.716,2100.0
2010-08-12 14:25:00,23.78,23.82,23.78,23.81,3100.0,23.716,23.7559,23.716,23.7459,3100.0
2010-08-12 14:30:00,23.77,23.78,23.73,23.73,800.0,23.7061,23.716,23.6662,23.6662,800.0
2010-08-12 14:35:00,23.73,23.74,23.67,23.68,3300.0,23.6662,23.6761,23.6063,23.6163,3300.0
2010-08-12 14:40:00,23.69,23.72,23.66,23.72,1900.0,23.6263,23.6562,23.5963,23.6562,1900.0
2010-08-12 14:45:00,23.72,23.79,23.71,23.71,4500.0,23.6562,23.726,23.6462,23.6462,4500.0
2010-08-12 14:50:00,23.69,23.82,23.69,23.82,1900.0,23.6263,23.7559,23.6263,23.7559,1900.0
2010-08-12 14:55:00,23.81,23.84,23.8,23.83,4500.0,23.7459,23.7759,23.736,23.7659,4500.0
2010-08-12 15:00:00,23.85,23.94,23.85,23.88,4400.0,23.7858,23.8756,23.7858,23.8158,4400.0
2010-08-12 15:05:00,23.88,23.89,23.82,23.85,2700.0,23.8158,23.8257,23.7559,23.7858,2700.0
2010-08-12 15:10:00,23.86,23.93,23.84,23.85,3100.0,23.7958,23.8656,23.7759,23.7858,3100.0
2010-08-12 15:15:00,23.86,23.9,23.8,23.84,4700.0,23.7958,23.8357,23.736,23.7759,4700.0
2010-08-12 15:20:00,23.86,23.92,23.86,23.88,3300.0,23.7958,23.8556,23.7958,23.8158,3300.0
2010-08-12 15:25:00,23.89,23.93,23.85,23.91,3200.0,23.8257,23.8656,23.7858,23.8457,3200.0
2010-08-12 15:30:00,23.9,23.96,23.87,23.92,5300.0,23.8357,23.8955,23.8058,23.8556,5300.0
2010-08-12 15:35:00,23.91,23.92,23.85,23.89,4900.0,23.8457,23.8556,23.7858,23.8257,4900.0
2010-08-12 15:40:00,23.87,23.88,23.73,23.85,7200.0,23.8058,23.8158,23.6662,23.7858,7200.0
2010-08-12 15:45:00,23.85,23.85,23.77,23.79,6700.0,23.7858,23.7858,23.7061,23.726,6700.0
2010-08-12 15:50:00,23.8,23.86,23.79,23.83,8600.0,23.736,23.7958,23.726,23.7659,8600.0
2010-08-12 15:55:00,23.83,23.86,23.79,23.81,12500.0,23.7659,23.7958,23.726,23.7459,12500.0
2010-08-13 09:30:00,23.69,23.69,23.52,23.53,900.0,23.6263,23.6263,23.4567,23.4667,900.0
2010-08-13 09:35:00,23.83,23.91,23.8,23.82,2900.0,23.7659,23.8457,23.736,23.7559,2900.0
2010-08-13 09:40:00,23.83,23.84,23.79,23.79,1000.0,23.7659,23.7759,23.726,23.726,1000.0
2010-08-13 09:45:00,23.82,23.82,23.7,23.78,1600.0,23.7559,23.7559,23.6362,23.716,1600.0
2010-08-13 09:50:00,23.73,23.77,23.73,23.77,1300.0,23.6662,23.7061,23.6662,23.7061,1300.0
2010-08-13 09:55:00,23.78,23.88,23.78,23.8,3400.0,23.716,23.8158,23.716,23.736,3400.0
2010-08-13 10:00:00,23.73,23.74,23.7,23.72,2100.0,23.6662,23.6761,23.6362,23.6562,2100.0
2010-08-13 10:05:00,23.72,23.72,23.72,23.72,0.0,23.6562,23.6562,23.6562,23.6562,0.0
2010-08-13 10:10:00,23.74,23.74,23.62,23.62,2800.0,23.6761,23.6761,23.5565,23.5565,2800.0
2010-08-13 10:15:00,23.63,23.63,23.59,23.59,700.0,23.5664,23.5664,23.5265,23.5265,700.0
2010-08-13 10:20:00,23.55,23.69,23.55,23.69,3800.0,23.4866,23.6263,23.4866,23.6263,3800.0
2010-08-13 10:25:00,23.68,23.69,23.68,23.69,200.0,23.6163,23.6263,23.6163,23.6263,200.0
2010-08-13 10:30:00,23.66,23.68,23.61,23.63,1300.0,23.5963,23.6163,23.5465,23.5664,1300.0
2010-08-13 10:35:00,23.67,23.73,23.65,23.71,900.0,23.6063,23.6662,23.5864,23.6462,900.0
2010-08-13 10:40:00,23.72,23.72,23.66,23.66,500.0,23.6562,23.6562,23.5963,23.5963,500.0
2010-08-13 10:45:00,23.65,23.65,23.55,23.58,3600.0,23.5864,23.5864,23.4866,23.5166,3600.0
2010-08-13 10:50:00,23.58,23.61,23.55,23.57,2000.0,23.5166,23.5465,23.4866,23.5066,2000.0
2010-08-13 10:55:00,23.58,23.66,23.58,23.66,1900.0,23.5166,23.5963,23.5166,23.5963,1900.0
2010-08-13 11:00:00,23.65,23.67,23.63,23.66,1200.0,23.5864,23.6063,23.5664,23.5963,1200.0
2010-08-13 11:05:00,23.65,23.72,23.65,23.69,1000.0,23.5864,23.6562,23.5864,23.6263,1000.0
2010-08-13 11:10:00,23.7,23.7,23.63,23.64,800.0,23.6362,23.6362,23.5664,23.5764,800.0
2010-08-13 11:15:00,23.65,23.71,23.65,23.7,900.0,23.5864,23.6462,23.5864,23.6362,900.0
2010-08-13 11:20:00,23.66,23.72,23.63,23.67,5200.0,23.5963,23.6562,23.5664,23.6063,5200.0
2010-08-13 11:25:00,23.66,23.66,23.6,23.65,1500.0,23.5963,23.5963,23.5365,23.5864,1500.0
2010-08-13 11:30:00,23.64,23.65,23.55,23.56,2000.0,23.5764,23.5864,23.4866,23.4966,2000.0
2010-08-13 11:35:00,23.55,23.6,23.55,23.57,1700.0,23.4866,23.5365,23.4866,23.5066,1700.0
2010-08-13 11:40:00,23.59,23.68,23.59,23.68,800.0,23.5265,23.6163,23.5265,23.6163,800.0
2010-08-13 11:45:00,23.68,23.69,23.65,23.66,700.0,23.6163,23.6263,23.5864,23.5963,700.0
2010-08-13 11:50:00,23.67,23.68,23.66,23.66,300.0,23.6063,23.6163,23.5963,23.5963,300.0
2010-08-13 11:55:00,23.69,23.79,23.68,23.7,4300.0,23.6263,23.726,23.6163,23.6362,4300.0
2010-08-13 12:00:00,23.69,23.72,23.68,23.72,1200.0,23.6263,23.6562,23.6163,23.6562,1200.0
2010-08-13 12:05:00,23.72,23.77,23.72,23.75,1100.0,23.6562,23.7061,23.6562,23.6861,1100.0
2010-08-13 12:10:00,23.75,23.75,23.7,23.71,3600.0,23.6861,23.6861,23.6362,23.6462,3600.0
2010-08-13 12:15:00,23.7,23.75,23.7,23.75,1600.0,23.6362,23.6861,23.6362,23.6861,1600.0
2010-08-13 12:20:00,23.75,23.75,23.71,23.72,900.0,23.6861,23.6861,23.6462,23.6562,900.0
2010-08-13 12:25:00,23.71,23.71,23.66,23.66,1600.0,23.6462,23.6462,23.5963,23.5963,1600.0
2010-08-13 12:30:00,23.67,23.67,23.65,23.65,600.0,23.6063,23.6063,23.5864,23.5864,600.0
2010-08-13 12:35:00,23.64,23.67,23.64,23.64,400.0,23.5764,23.6063,23.5764,23.5764,400.0
2010-08-13 12:40:00,23.62,23.64,23.62,23.64,400.0,23.5565,23.5764,23.5565,23.5764,400.0
2010-08-13 12:45:00,23.65,23.72,23.65,23.72,3400.0,23.5864,23.6562,23.5864,23.6562,3400.0
2010-08-13 12:50:00,23.7,23.72,23.7,23.72,900.0,23.6362,23.6562,23.6362,23.6562,900.0
2010-08-13 12:55:00,23.71,23.75,23.69,23.72,1700.0,23.6462,23.6861,23.6263,23.6562,1700.0
2010-08-13 13:00:00,23.75,23.75,23.7,23.7,1700.0,23.6861,23.6861,23.6362,23.6362,1700.0
2010-08-13 13:05:00,23.7,23.7,23.64,23.64,800.0,23.6362,23.6362,23.5764,23.5764,800.0
2010-08-13 13:10:00,23.63,23.66,23.63,23.66,700.0,23.5664,23.5963,23.5664,23.5963,700.0
2010-08-13 13:15:00,23.68,23.71,23.66,23.71,1400.0,23.6163,23.6462,23.5963,23.6462,1400.0
2010-08-13 13:20:00,23.69,23.69,23.6,23.65,3000.0,23.6263,23.6263,23.5365,23.5864,3000.0
2010-08-13 13:25:00,23.69,23.7,23.66,23.7,1400.0,23.6263,23.6362,23.5963,23.6362,1400.0
2010-08-13 13:30:00,23.72,23.72,23.72,23.72,200.0,23.6562,23.6562,23.6562,23.6562,200.0
2010-08-13 13:35:00,23.7,23.7,23.64,23.66,1700.0,23.6362,23.6362,23.5764,23.5963,1700.0
2010-08-13 13:40:00,23.75,23.76,23.74,23.76,700.0,23.6861,23.6961,23.6761,23.6961,700.0
2010-08-13 13:45:00,23.76,23.76,23.71,23.71,1200.0,23.6961,23.6961,23.6462,23.6462,1200.0
2010-08-13 13:50:00,23.68,23.71,23.66,23.66,1800.0,23.6163,23.6462,23.5963,23.5963,1800.0
2010-08-13 13:55:00,23.62,23.68,23.62,23.68,700.0,23.5565,23.6163,23.5565,23.6163,700.0
2010-08-13 14:00:00,23.69,23.71,23.63,23.68,1500.0,23.6263,23.6462,23.5664,23.6163,1500.0
2010-08-13 14:05:00,23.69,23.71,23.69,23.7,800.0,23.6263,23.6462,23.6263,23.6362,800.0
2010-08-13 14:10:00,23.7,23.74,23.65,23.65,7200.0,23.6362,23.6761,23.5864,23.5864,7200.0
2010-08-13 14:15:00,23.65,23.67,23.65,23.67,500.0,23.5864,23.6063,23.5864,23.6063,500.0
2010-08-13 14:20:00,23.65,23.7,23.63,23.69,1600.0,23.5864,23.6362,23.5664,23.6263,1600.0
2010-08-13 14:25:00,23.67,23.7,23.64,23.7,3500.0,23.6063,23.6362,23.5764,23.6362,3500.0
2010-08-13 14:30:00,23.7,23.74,23.67,23.67,1600.0,23.6362,23.6761,23.6063,23.6063,1600.0
2010-08-13 14:35:00,23.67,23.69,23.67,23.69,400.0,23.6063,23.6263,23.6063,23.6263,400.0
2010-08-13 14:40:00,23.67,23.7,23.67,23.7,1100.0,23.6063,23.6362,23.6063,23.6362,1100.0
2010-08-13 14:45:00,23.7,23.7,23.62,23.65,1700.0,23.6362,23.6362,23.5565,23.5864,1700.0
2010-08-13 14:50:00,23.65,23.68,23.64,23.66,1800.0,23.5864,23.6163,23.5764,23.5963,1800.0
2010-08-13 14:55:00,23.64,23.68,23.64,23.68,1000.0,23.5764,23.6163,23.5764,23.6163,1000.0
2010-08-13 15:00:00,23.68,23.7,23.67,23.68,1300.0,23.6163,23.6362,23.6063,23.6163,1300.0
2010-08-13 15:05:00,23.68,23.68,23.61,23.67,2000.0,23.6163,23.6163,23.5465,23.6063,2000.0
2010-08-13 15:10:00,23.69,23.7,23.6,23.6,2400.0,23.6263,23.6362,23.5365,23.5365,2400.0
2010-08-13 15:15:00,23.59,23.66,23.59,23.65,1900.0,23.5265,23.5963,23.5265,23.5864,1900.0
2010-08-13 15:20:00,23.64,23.65,23.61,23.61,1600.0,23.5764,23.5864,23.5465,23.5465,1600.0
2010-08-13 15:25:00,23.63,23.65,23.61,23.63,2900.0,23.5664,23.5864,23.5465,23.5664,2900.0
2010-08-13 15:30:00,23.61,23.68,23.61,23.68,2500.0,23.5465,23.6163,23.5465,23.6163,2500.0
2010-08-13 15:35:00,23.66,23.69,23.63,23.69,2900.0,23.5963,23.6263,23.5664,23.6263,2900.0
2010-08-13 15:40:00,23.7,23.7,23.63,23.63,2100.0,23.6362,23.6362,23.5664,23.5664,2100.0
2010-08-13 15:45:00,23.63,23.65,23.59,23.59,4200.0,23.5664,23.5864,23.5265,23.5265,4200.0
2010-08-13 15:50:00,23.58,23.62,23.55,23.55,8900.0,23.5166,23.5565,23.4866,23.4866,8900.0
2010-08-13 15:55:00,23.55,23.6,23.55,23.56,9000.0,23.4866,23.5365,23.4866,23.4966,9000.0
2010-08-16 09:30:00,23.55,23.65,23.41,23.55,8000.0,23.4866,23.5864,23.347,23.4866,8000.0
2010-08-16 09:35:00,23.53,23.55,23.44,23.55,2300.0,23.4667,23.4866,23.3769,23.4866,2300.0
2010-08-16 09:40:00,23.5,23.55,23.5,23.55,1200.0,23.4368,23.4866,23.4368,23.4866,1200.0
2010-08-16 09:45:00,23.58,23.61,23.57,23.6,3300.0,23.5166,23.5465,23.5066,23.5365,3300.0
2010-08-16 09:50:00,23.59,23.59,23.46,23.49,1700.0,23.5265,23.5265,23.3969,23.4268,1700.0
2010-08-16 09:55:00,23.48,23.49,23.48,23.49,200.0,23.4168,23.4268,23.4168,23.4268,200.0
2010-08-16 10:00:00,23.45,23.52,23.36,23.52,1800.0,23.3869,23.4567,23.2972,23.4567,1800.0
2010-08-16 10:05:00,23.58,23.63,23.53,23.56,1900.0,23.5166,23.5664,23.4667,23.4966,1900.0
2010-08-16 10:10:00,23.57,23.6,23.55,23.55,2800.0,23.5066,23.5365,23.4866,23.4866,2800.0
2010-08-16 10:15:00,23.59,23.67,23.59,23.66,4800.0,23.5265,23.6063,23.5265,23.5963,4800.0
2010-08-16 10:20:00,23.69,23.69,23.48,23.51,30600.0,23.6263,23.6263,23.4168,23.4468,30600.0
2010-08-16 10:25:00,23.5,23.51,23.44,23.45,1800.0,23.4368,23.4468,23.3769,23.3869,1800.0
2010-08-16 10:30:00,23.46,23.55,23.45,23.55,1100.0,23.3969,23.4866,23.3869,23.4866,1100.0
2010-08-16 10:35:00,23.57,23.68,23.57,23.62,1800.0,23.5066,23.6163,23.5066,23.5565,1800.0
2010-08-16 10:40:00,23.64,23.67,23.64,23.67,900.0,23.5764,23.6063,23.5764,23.6063,900.0
2010-08-16 10:45:00,23.65,23.65,23.56,23.56,1300.0,23.5864,23.5864,23.4966,23.4966,1300.0
2010-08-16 10:50:00,23.57,23.57,23.51,23.52,1900.0,23.5066,23.5066,23.4468,23.4567,1900.0
2010-08-16 10:55:00,23.52,23.57,23.51,23.56,2500.0,23.4567,23.5066,23.4468,23.4966,2500.0
2010-08-16 11:00:00,23.56,23.56,23.5,23.5,2000.0,23.4966,23.4966,23.4368,23.4368,2000.0
2010-08-16 11:05:00,23.51,23.51,23.5,23.5,2500.0,23.4468,23.4468,23.4368,23.4368,2500.0
2010-08-16 11:10:00,23.5,23.6,23.5,23.6,1200.0,23.4368,23.5365,23.4368,23.5365,1200.0
2010-08-16 11:15:00,23.65,23.65,23.58,23.58,800.0,23.5864,23.5864,23.5166,23.5166,800.0
2010-08-16 11:20:00,23.55,23.55,23.53,23.54,700.0,23.4866,23.4866,23.4667,23.4767,700.0
2010-08-16 11:25:00,23.56,23.56,23.5,23.51,1100.0,23.4966,23.4966,23.4368,23.4468,1100.0
2010-08-16 11:30:00,23.5,23.56,23.5,23.56,1700.0,23.4368,23.4966,23.4368,23.4966,1700.0
2010-08-16 11:35:00,23.56,23.65,23.56,23.64,3400.0,23.4966,23.5864,23.4966,23.5764,3400.0
2010-08-16 11:40:00,23.6,23.65,23.6,23.6,700.0,23.5365,23.5864,23.5365,23.5365,700.0
2010-08-16 11:45:00,23.58,23.69,23.57,23.69,1900.0,23.5166,23.6263,23.5066,23.6263,1900.0
2010-08-16 11:50:00,23.71,23.73,23.7,23.73,1100.0,23.6462,23.6662,23.6362,23.6662,1100.0
2010-08-16 11:55:00,23.77,23.8,23.76,23.76,900.0,23.7061,23.736,23.6961,23.6961,900.0
2010-08-16 12:00:00,23.72,23.72,23.62,23.69,1700.0,23.6562,23.6562,23.5565,23.6263,1700.0
2010-08-16 12:05:00,23.69,23.69,23.69,23.69,0.0,23.6263,23.6263,23.6263,23.6263,0.0
2010-08-16 12:10:00,23.7,23.72,23.7,23.72,400.0,23.6362,23.6562,23.6362,23.6562,400.0
2010-08-16 12:15:00,23.71,23.72,23.69,23.72,1800.0,23.6462,23.6562,23.6263,23.6562,1800.0
2010-08-16 12:20:00,23.68,23.7,23.68,23.69,900.0,23.6163,23.6362,23.6163,23.6263,900.0
2010-08-16 12:25:00,23.68,23.8,23.68,23.8,2600.0,23.6163,23.736,23.6163,23.736,2600.0
2010-08-16 12:30:00,23.83,23.83,23.77,23.82,2900.0,23.7659,23.7659,23.7061,23.7559,2900.0
2010-08-16 12:35:00,23.85,23.89,23.85,23.89,1200.0,23.7858,23.8257,23.7858,23.8257,1200.0
2010-08-16 12:40:00,23.88,23.89,23.88,23.89,800.0,23.8158,23.8257,23.8158,23.8257,800.0
2010-08-16 12:45:00,23.9,23.96,23.9,23.95,2100.0,23.8357,23.8955,23.8357,23.8856,2100.0
2010-08-16 12:50:00,23.95,23.95,23.87,23.87,1300.0,23.8856,23.8856,23.8058,23.8058,1300.0
2010-08-16 12:55:00,23.87,23.87,23.84,23.84,900.0,23.8058,23.8058,23.7759,23.7759,900.0
2010-08-16 13:00:00,23.91,23.91,23.86,23.86,400.0,23.8457,23.8457,23.7958,23.7958,400.0
2010-08-16 13:05:00,23.83,23.83,23.78,23.81,500.0,23.7659,23.7659,23.716,23.7459,500.0
2010-08-16 13:10:00,23.82,23.86,23.82,23.86,700.0,23.7559,23.7958,23.7559,23.7958,700.0
2010-08-16 13:15:00,23.92,23.92,23.89,23.89,1000.0,23.8556,23.8556,23.8257,23.8257,1000.0
2010-08-16 13:20:00,23.86,23.86,23.83,23.83,900.0,23.7958,23.7958,23.7659,23.7659,900.0
2010-08-16 13:25:00,23.82,23.82,23.78,23.78,800.0,23.7559,23.7559,23.716,23.716,800.0
2010-08-16 13:30:00,23.81,23.81,23.81,23.81,100.0,23.7459,23.7459,23.7459,23.7459,100.0
2010-08-16 13:35:00,23.79,23.8,23.78,23.8,1500.0,23.726,23.736,23.716,23.736,1500.0
2010-08-16 13:40:00,23.81,23.82,23.81,23.82,1500.0,23.7459,23.7559,23.7459,23.7559,1500.0
2010-08-16 13:45:00,23.81,23.81,23.8,23.8,800.0,23.7459,23.7459,23.736,23.736,800.0
2010-08-16 13:50:00,23.8,23.8,23.72,23.72,1000.0,23.736,23.736,23.6562,23.6562,1000.0
2010-08-16 13:55:00,23.71,23.73,23.71,23.73,400.0,23.6462,23.6662,23.6462,23.6662,400.0
2010-08-16 14:00:00,23.74,23.81,23.74,23.81,2100.0,23.6761,23.7459,23.6761,23.7459,2100.0
2010-08-16 14:05:00,23.81,23.82,23.74,23.74,1400.0,23.7459,23.7559,23.6761,23.6761,1400.0
2010-08-16 14:10:00,23.74,23.74,23.65,23.73,2800.0,23.6761,23.6761,23.5864,23.6662,2800.0
2010-08-16 14:15:00,23.77,23.79,23.72,23.77,6700.0,23.7061,23.726,23.6562,23.7061,6700.0
2010-08-16 14:20:00,23.75,23.8,23.75,23.8,2500.0,23.6861,23.736,23.6861,23.736,2500.0
2010-08-16 14:25:00,23.8,23.8,23.79,23.8,3500.0,23.736,23.736,23.726,23.736,3500.0
2010-08-16 14:30:00,23.8,23.8,23.74,23.74,2200.0,23.736,23.736,23.6761,23.6761,2200.0
2010-08-16 14:35:00,23.71,23.78,23.71,23.78,2400.0,23.6462,23.716,23.6462,23.716,2400.0
2010-08-16 14:40:00,23.77,23.77,23.68,23.68,3600.0,23.7061,23.7061,23.6163,23.6163,3600.0
2010-08-16 14:45:00,23.67,23.71,23.67,23.68,1200.0,23.6063,23.6462,23.6063,23.6163,1200.0
2010-08-16 14:50:00,23.66,23.66,23.5,23.55,3400.0,23.5963,23.5963,23.4368,23.4866,3400.0
2010-08-16 14:55:00,23.55,23.59,23.52,23.52,2600.0,23.4866,23.5265,23.4567,23.4567,2600.0
2010-08-16 15:00:00,23.51,23.59,23.51,23.56,1700.0,23.4468,23.5265,23.4468,23.4966,1700.0
2010-08-16 15:05:00,23.56,23.6,23.55,23.58,2500.0,23.4966,23.5365,23.4866,23.5166,2500.0
2010-08-16 15:10:00,23.56,23.56,23.42,23.42,4700.0,23.4966,23.4966,23.357,23.357,4700.0
2010-08-16 15:15:00,23.46,23.49,23.41,23.49,2200.0,23.3969,23.4268,23.347,23.4268,2200.0
2010-08-16 15:20:00,23.5,23.52,23.42,23.45,3500.0,23.4368,23.4567,23.357,23.3869,3500.0
2010-08-16 15:25:00,23.47,23.47,23.41,23.43,9400.0,23.4069,23.4069,23.347,23.367,9400.0
2010-08-16 15:30:00,23.43,23.44,23.36,23.41,6400.0,23.367,23.3769,23.2972,23.347,6400.0
2010-08-16 15:35:00,23.42,23.42,23.2,23.21,27400.0,23.357,23.357,23.1376,23.1476,27400.0
2010-08-16 15:40:00,23.21,23.32,23.18,23.32,21100.0,23.1476,23.2573,23.1176,23.2573,21100.0
2010-08-16 15:45:00,23.3,23.47,23.3,23.46,6900.0,23.2373,23.4069,23.2373,23.3969,6900.0
2010-08-16 15:50:00,23.47,23.59,23.44,23.54,12200.0,23.4069,23.5265,23.3769,23.4767,12200.0
2010-08-16 15:55:00,23.55,23.66,23.54,23.66,20400.0,23.4866,23.5963,23.4767,23.5963,20400.0
2010-08-17 09:30:00,23.92,24.0,23.76,23.85,2700.0,23.8556,23.9354,23.6961,23.7858,2700.0
2010-08-17 09:35:00,23.85,23.91,23.82,23.88,3700.0,23.7858,23.8457,23.7559,23.8158,3700.0
2010-08-17 09:40:00,23.9,23.9,23.82,23.87,2500.0,23.8357,23.8357,23.7559,23.8058,2500.0
2010-08-17 09:45:00,23.87,23.96,23.84,23.96,5000.0,23.8058,23.8955,23.7759,23.8955,5000.0
2010-08-17 09:50:00,24.01,24.06,24.01,24.06,2600.0,23.9454,23.9953,23.9454,23.9953,2600.0
2010-08-17 09:55:00,24.05,24.05,23.93,23.93,1200.0,23.9853,23.9853,23.8656,23.8656,1200.0
2010-08-17 10:00:00,23.94,24.0,23.93,23.93,4100.0,23.8756,23.9354,23.8656,23.8656,4100.0
2010-08-17 10:05:00,23.91,23.94,23.91,23.94,600.0,23.8457,23.8756,23.8457,23.8756,600.0
2010-08-17 10:10:00,23.95,24.0,23.94,23.99,3100.0,23.8856,23.9354,23.8756,23.9255,3100.0
2010-08-17 10:15:00,23.99,24.05,23.97,23.97,1700.0,23.9255,23.9853,23.9055,23.9055,1700.0
2010-08-17 10:20:00,23.98,24.02,23.94,24.0,3800.0,23.9155,23.9554,23.8756,23.9354,3800.0
2010-08-17 10:25:00,23.97,24.07,23.94,24.04,5500.0,23.9055,24.0052,23.8756,23.9753,5500.0
2010-08-17 10:30:00,24.01,24.08,24.01,24.08,1000.0,23.9454,24.0152,23.9454,24.0152,1000.0
2010-08-17 10:35:00,24.07,24.07,24.02,24.03,2800.0,24.0052,24.0052,23.9554,23.9654,2800.0
2010-08-17 10:40:00,24.03,24.07,24.03,24.03,1900.0,23.9654,24.0052,23.9654,23.9654,1900.0
2010-08-17 10:45:00,24.03,24.14,24.01,24.1,3300.0,23.9654,24.0751,23.9454,24.0352,3300.0
2010-08-17 10:50:00,24.1,24.19,24.1,24.17,2500.0,24.0352,24.1249,24.0352,24.105,2500.0
2010-08-17 10:55:00,24.17,24.28,24.17,24.26,2300.0,24.105,24.2147,24.105,24.1947,2300.0
2010-08-17 11:00:00,24.24,24.31,24.24,24.29,2500.0,24.1748,24.2446,24.1748,24.2247,2500.0
2010-08-17 11:05:00,24.3,24.31,24.29,24.3,1100.0,24.2346,24.2446,24.2247,24.2346,1100.0
2010-08-17 11:10:00,24.31,24.37,24.31,24.37,2300.0,24.2446,24.3044,24.2446,24.3044,2300.0
2010-08-17 11:15:00,24.38,24.48,24.38,24.48,1200.0,24.3144,24.4141,24.3144,24.4141,1200.0
2010-08-17 11:20:00,24.47,24.48,24.38,24.38,2100.0,24.4042,24.4141,24.3144,24.3144,2100.0
2010-08-17 11:25:00,24.38,24.39,24.37,24.39,1700.0,24.3144,24.3244,24.3044,24.3244,1700.0
2010-08-17 11:30:00,24.38,24.42,24.34,24.41,1600.0,24.3144,24.3543,24.2745,24.3443,1600.0
2010-08-17 11:35:00,24.4,24.48,24.38,24.48,1400.0,24.3344,24.4141,24.3144,24.4141,1400.0
2010-08-17 11:40:00,24.45,24.46,24.44,24.46,600.0,24.3842,24.3942,24.3742,24.3942,600.0
2010-08-17 11:45:00,24.49,24.55,24.49,24.52,2200.0,24.4241,24.484,24.4241,24.454,2200.0
2010-08-17 11:50:00,24.54,24.58,24.54,24.56,900.0,24.474,24.5139,24.474,24.4939,900.0
2010-08-17 11:55:00,24.56,24.57,24.56,24.56,600.0,24.4939,24.5039,24.4939,24.4939,600.0
2010-08-17 12:00:00,24.57,24.57,24.39,24.43,8300.0,24.5039,24.5039,24.3244,24.3643,8300.0
2010-08-17 12:05:00,24.47,24.47,24.47,24.47,1100.0,24.4042,24.4042,24.4042,24.4042,1100.0
2010-08-17 12:10:00,24.47,24.47,24.38,24.38,1300.0,24.4042,24.4042,24.3144,24.3144,1300.0
2010-08-17 12:15:00,24.38,24.38,24.35,24.35,1200.0,24.3144,24.3144,24.2845,24.2845,1200.0
2010-08-17 12:20:00,24.33,24.33,24.23,24.25,3600.0,24.2645,24.2645,24.1648,24.1848,3600.0
2010-08-17 12:25:00,24.24,24.25,24.18,24.2,4600.0,24.1748,24.1848,24.1149,24.1349,4600.0
2010-08-17 12:30:00,24.21,24.25,24.16,24.25,4700.0,24.1449,24.1848,24.095,24.1848,4700.0
2010-08-17 12:35:00,24.23,24.23,24.23,24.23,100.0,24.1648,24.1648,24.1648,24.1648,100.0
2010-08-17 12:40:00,24.24,24.24,24.23,24.23,200.0,24.1748,24.1748,24.1648,24.1648,200.0
2010-08-17 12:45:00,24.22,24.22,24.14,24.17,2000.0,24.1548,24.1548,24.0751,24.105,2000.0
2010-08-17 12:50:00,24.16,24.16,24.13,24.13,400.0,24.095,24.095,24.0651,24.0651,400.0
2010-08-17 12:55:00,24.13,24.13,24.09,24.09,1200.0,24.0651,24.0651,24.0252,24.0252,1200.0
2010-08-17 13:00:00,24.1,24.14,24.1,24.11,3500.0,24.0352,24.0751,24.0352,24.0451,3500.0
2010-08-17 13:05:00,24.15,24.15,24.1,24.13,1300.0,24.085,24.085,24.0352,24.0651,1300.0
2010-08-17 13:10:00,24.14,24.2,24.14,24.19,6200.0,24.0751,24.1349,24.0751,24.1249,6200.0
2010-08-17 13:15:00,24.26,24.38,24.26,24.38,2200.0,24.1947,24.3144,24.1947,24.3144,2200.0
2010-08-17 13:20:00,24.4,24.4,24.27,24.27,4000.0,24.3344,24.3344,24.2047,24.2047,4000.0
2010-08-17 13:25:00,24.31,24.31,24.24,24.24,1600.0,24.2446,24.2446,24.1748,24.1748,1600.0
2010-08-17 13:30:00,24.27,24.34,24.27,24.34,1600.0,24.2047,24.2745,24.2047,24.2745,1600.0
2010-08-17 13:35:00,24.4,24.42,24.35,24.36,2700.0,24.3344,24.3543,24.2845,24.2945,2700.0
2010-08-17 13:40:00,24.36,24.42,24.36,24.42,800.0,24.2945,24.3543,24.2945,24.3543,800.0
2010-08-17 13:45:00,24.43,24.45,24.43,24.45,700.0,24.3643,24.3842,24.3643,24.3842,700.0
2010-08-17 13:50:00,24.46,24.48,24.37,24.37,3500.0,24.3942,24.4141,24.3044,24.3044,3500.0
2010-08-17 13:55:00,24.34,24.38,24.31,24.38,900.0,24.2745,24.3144,24.2446,24.3144,900.0
2010-08-17 14:00:00,24.42,24.47,24.42,24.46,1500.0,24.3543,24.4042,24.3543,24.3942,1500.0
2010-08-17 14:05:00,24.47,24.48,24.41,24.43,2200.0,24.4042,24.4141,24.3443,24.3643,2200.0
2010-08-17 14:10:00,24.41,24.49,24.41,24.45,2000.0,24.3443,24.4241,24.3443,24.3842,2000.0
2010-08-17 14:15:00,24.46,24.48,24.45,24.48,700.0,24.3942,24.4141,24.3842,24.4141,700.0
2010-08-17 14:20:00,24.49,24.52,24.49,24.52,1400.0,24.4241,24.454,24.4241,24.454,1400.0
2010-08-17 14:25:00,24.57,24.63,24.53,24.58,5500.0,24.5039,24.5637,24.464,24.5139,5500.0
2010-08-17 14:30:00,24.59,24.63,24.58,24.58,3300.0,24.5238,24.5637,24.5139,24.5139,3300.0
2010-08-17 14:35:00,24.58,24.58,24.56,24.57,2200.0,24.5139,24.5139,24.4939,24.5039,2200.0
2010-08-17 14:40:00,24.57,24.58,24.53,24.55,1400.0,24.5039,24.5139,24.464,24.484,1400.0
2010-08-17 14:45:00,24.56,24.6,24.56,24.59,1900.0,24.4939,24.5338,24.4939,24.5238,1900.0
2010-08-17 14:50:00,24.59,24.66,24.58,24.64,2600.0,24.5238,24.5937,24.5139,24.5737,2600.0
2010-08-17 14:55:00,24.62,24.62,24.54,24.57,2400.0,24.5538,24.5538,24.474,24.5039,2400.0
2010-08-17 15:00:00,24.57,24.58,24.51,24.58,4900.0,24.5039,24.5139,24.4441,24.5139,4900.0
2010-08-17 15:05:00,24.58,24.61,24.56,24.56,4500.0,24.5139,24.5438,24.4939,24.4939,4500.0
2010-08-17 15:10:00,24.59,24.61,24.58,24.58,2100.0,24.5238,24.5438,24.5139,24.5139,2100.0
2010-08-17 15:15:00,24.59,24.65,24.58,24.63,5500.0,24.5238,24.5837,24.5139,24.5637,5500.0
2010-08-17 15:20:00,24.64,24.66,24.62,24.66,2700.0,24.5737,24.5937,24.5538,24.5937,2700.0
2010-08-17 15:25:00,24.69,24.69,24.64,24.69,4100.0,24.6236,24.6236,24.5737,24.6236,4100.0
2010-08-17 15:30:00,24.68,24.69,24.64,24.65,3100.0,24.6136,24.6236,24.5737,24.5837,3100.0
2010-08-17 15:35:00,24.65,24.66,24.63,24.66,4700.0,24.5837,24.5937,24.5637,24.5937,4700.0
2010-08-17 15:40:00,24.65,24.65,24.56,24.63,9300.0,24.5837,24.5837,24.4939,24.5637,9300.0
2010-08-17 15:45:00,24.62,24.62,24.5,24.52,8500.0,24.5538,24.5538,24.4341,24.454,8500.0
2010-08-17 15:50:00,24.53,24.6,24.53,24.57,22000.0,24.464,24.5338,24.464,24.5039,22000.0
2010-08-17 15:55:00,24.57,24.58,24.52,24.54,9700.0,24.5039,24.5139,24.454,24.474,9700.0
2010-08-18 09:30:00,24.67,24.87,24.67,24.74,4200.0,24.6036,24.8031,24.6036,24.6734,4200.0
2010-08-18 09:35:00,24.71,24.71,24.37,24.42,3000.0,24.6435,24.6435,24.3044,24.3543,3000.0
2010-08-18 09:40:00,24.42,24.43,24.37,24.43,5100.0,24.3543,24.3643,24.3044,24.3643,5100.0
2010-08-18 09:45:00,24.37,24.38,24.24,24.37,3300.0,24.3044,24.3144,24.1748,24.3044,3300.0
2010-08-18 09:50:00,24.29,24.29,24.09,24.11,5500.0,24.2247,24.2247,24.0252,24.0451,5500.0
2010-08-18 09:55:00,24.13,24.28,24.13,24.24,5900.0,24.0651,24.2147,24.0651,24.1748,5900.0
2010-08-18 10:00:00,24.25,24.3,24.2,24.3,3000.0,24.1848,24.2346,24.1349,24.2346,3000.0
2010-08-18 10:05:00,24.29,24.31,24.18,24.18,1700.0,24.2247,24.2446,24.1149,24.1149,1700.0
2010-08-18 10:10:00,24.2,24.28,24.2,24.28,1900.0,24.1349,24.2147,24.1349,24.2147,1900.0
2010-08-18 10:15:00,24.26,24.26,24.22,24.25,900.0,24.1947,24.1947,24.1548,24.1848,900.0
2010-08-18 10:20:00,24.26,24.26,24.16,24.17,2500.0,24.1947,24.1947,24.095,24.105,2500.0
2010-08-18 10:25:00,24.13,24.14,24.0,24.03,2600.0,24.0651,24.0751,23.9354,23.9654,2600.0
2010-08-18 10:30:00,24.06,24.14,24.06,24.14,2300.0,23.9953,24.0751,23.9953,24.0751,2300.0
2010-08-18 10:35:00,24.14,24.31,24.14,24.23,5600.0,24.0751,24.2446,24.0751,24.1648,5600.0
2010-08-18 10:40:00,24.18,24.31,24.18,24.31,700.0,24.1149,24.2446,24.1149,24.2446,700.0
2010-08-18 10:45:00,24.3,24.3,24.17,24.17,1600.0,24.2346,24.2346,24.105,24.105,1600.0
2010-08-18 10:50:00,24.16,24.16,24.08,24.08,800.0,24.095,24.095,24.0152,24.0152,800.0
2010-08-18 10:55:00,24.05,24.16,24.05,24.16,700.0,23.9853,24.095,23.9853,24.095,700.0
2010-08-18 11:00:00,24.19,24.25,24.19,24.25,3200.0,24.1249,24.1848,24.1249,24.1848,3200.0
2010-08-18 11:05:00,24.26,24.3,24.19,24.19,5300.0,24.1947,24.2346,24.1249,24.1249,5300.0
2010-08-18 11:10:00,24.2,24.25,24.2,24.25,1200.0,24.1349,24.1848,24.1349,24.1848,1200.0
2010-08-18 11:15:00,24.26,24.26,24.17,24.17,2100.0,24.1947,24.1947,24.105,24.105,2100.0
2010-08-18 11:20:00,24.15,24.2,24.13,24.2,1300.0,24.085,24.1349,24.0651,24.1349,1300.0
2010-08-18 11:25:00,24.25,24.25,24.13,24.13,1100.0,24.1848,24.1848,24.0651,24.0651,1100.0
2010-08-18 11:30:00,24.11,24.15,24.11,24.14,1300.0,24.0451,24.085,24.0451,24.0751,1300.0
2010-08-18 11:35:00,24.11,24.14,24.11,24.14,1700.0,24.0451,24.0751,24.0451,24.0751,1700.0
2010-08-18 11:40:00,24.15,24.18,24.14,24.15,900.0,24.085,24.1149,24.0751,24.085,900.0
2010-08-18 11:45:00,24.13,24.22,24.12,24.18,2900.0,24.0651,24.1548,24.0551,24.1149,2900.0
2010-08-18 11:50:00,24.2,24.24,24.19,24.24,2800.0,24.1349,24.1748,24.1249,24.1748,2800.0
2010-08-18 11:55:00,24.22,24.23,24.22,24.23,600.0,24.1548,24.1648,24.1548,24.1648,600.0
2010-08-18 12:00:00,24.24,24.24,24.17,24.17,1100.0,24.1748,24.1748,24.105,24.105,1100.0
2010-08-18 12:05:00,24.18,24.18,24.14,24.15,600.0,24.1149,24.1149,24.0751,24.085,600.0
2010-08-18 12:10:00,24.16,24.16,24.12,24.12,400.0,24.095,24.095,24.0551,24.0551,400.0
2010-08-18 12:15:00,24.13,24.16,24.13,24.16,500.0,24.0651,24.095,24.0651,24.095,500.0
2010-08-18 12:20:00,24.15,24.15,24.09,24.1,2700.0,24.085,24.085,24.0252,24.0352,2700.0
2010-08-18 12:25:00,24.09,24.1,24.09,24.1,500.0,24.0252,24.0352,24.0252,24.0352,500.0
2010-08-18 12:30:00,24.1,24.1,24.07,24.09,800.0,24.0352,24.0352,24.0052,24.0252,800.0
2010-08-18 12:35:00,24.06,24.08,24.02,24.08,1700.0,23.9953,24.0152,23.9554,24.0152,1700.0
2010-08-18 12:40:00,24.07,24.08,24.03,24.05,1100.0,24.0052,24.0152,23.9654,23.9853,1100.0
2010-08-18 12:45:00,24.07,24.19,24.07,24.19,1500.0,24.0052,24.1249,24.0052,24.1249,1500.0
2010-08-18 12:50:00,24.19,24.29,24.19,24.27,3500.0,24.1249,24.2247,24.1249,24.2047,3500.0
2010-08-18 12:55:00,24.29,24.29,24.24,24.24,4200.0,24.2247,24.2247,24.1748,24.1748,4200.0
2010-08-18 13:00:00,24.24,24.24,24.21,24.21,900.0,24.1748,24.1748,24.1449,24.1449,900.0
2010-08-18 13:05:00,24.21,24.28,24.21,24.26,4000.0,24.1449,24.2147,24.1449,24.1947,4000.0
2010-08-18 13:10:00,24.26,24.26,24.15,24.16,1000.0,24.1947,24.1947,24.085,24.095,1000.0
2010-08-18 13:15:00,24.17,24.18,24.17,24.17,300.0,24.105,24.1149,24.105,24.105,300.0
2010-08-18 13:20:00,24.17,24.17,24.14,24.15,700.0,24.105,24.105,24.0751,24.085,700.0
2010-08-18 13:25:00,24.14,24.18,24.14,24.17,600.0,24.0751,24.1149,24.0751,24.105,600.0
2010-08-18 13:30:00,24.18,24.2,24.15,24.15,2300.0,24.1149,24.1349,24.085,24.085,2300.0
2010-08-18 13:35:00,24.15,24.16,24.12,24.12,1100.0,24.085,24.095,24.0551,24.0551,1100.0
2010-08-18 13:40:00,24.1,24.13,24.08,24.13,1200.0,24.0352,24.0651,24.0152,24.0651,1200.0
2010-08-18 13:45:00,24.13,24.13,24.11,24.11,1300.0,24.0651,24.0651,24.0451,24.0451,1300.0
2010-08-18 13:50:00,24.11,24.12,24.09,24.12,1100.0,24.0451,24.0551,24.0252,24.0551,1100.0
2010-08-18 13:55:00,24.1,24.16,24.1,24.16,2000.0,24.0352,24.095,24.0352,24.095,2000.0
2010-08-18 14:00:00,24.16,24.18,24.1,24.14,1900.0,24.095,24.1149,24.0352,24.0751,1900.0
2010-08-18 14:05:00,24.12,24.12,24.05,24.05,900.0,24.0551,24.0551,23.9853,23.9853,900.0
2010-08-18 14:10:00,24.03,24.06,24.03,24.06,700.0,23.9654,23.9953,23.9654,23.9953,700.0
2010-08-18 14:15:00,24.06,24.06,24.03,24.04,700.0,23.9953,23.9953,23.9654,23.9753,700.0
2010-08-18 14:20:00,24.07,24.07,23.99,24.03,9900.0,24.0052,24.0052,23.9255,23.9654,9900.0
2010-08-18 14:25:00,24.03,24.08,23.99,24.01,26300.0,23.9654,24.0152,23.9255,23.9454,26300.0
2010-08-18 14:30:00,24.01,24.05,23.9,23.92,13300.0,23.9454,23.9853,23.8357,23.8556,13300.0
2010-08-18 14:35:00,23.92,24.02,23.89,24.01,9800.0,23.8556,23.9554,23.8257,23.9454,9800.0
2010-08-18 14:40:00,24.01,24.02,23.99,24.0,31800.0,23.9454,23.9554,23.9255,23.9354,31800.0
2010-08-18 14:45:00,24.0,24.0,23.98,24.0,9200.0,23.9354,23.9354,23.9155,23.9354,9200.0
2010-08-18 14:50:00,24.0,24.02,23.93,23.94,13400.0,23.9354,23.9554,23.8656,23.8756,13400.0
2010-08-18 14:55:00,23.94,24.01,23.94,23.98,8600.0,23.8756,23.9454,23.8756,23.9155,8600.0
2010-08-18 15:00:00,23.99,24.01,23.99,23.99,11600.0,23.9255,23.9454,23.9255,23.9255,11600.0
2010-08-18 15:05:00,24.0,24.0,23.99,24.0,12000.0,23.9354,23.9354,23.9255,23.9354,12000.0
2010-08-18 15:10:00,24.0,24.0,23.84,23.87,9500.0,23.9354,23.9354,23.7759,23.8058,9500.0
2010-08-18 15:15:00,23.89,23.99,23.89,23.96,8200.0,23.8257,23.9255,23.8257,23.8955,8200.0
2010-08-18 15:20:00,23.96,24.0,23.96,23.99,20500.0,23.8955,23.9354,23.8955,23.9255,20500.0
2010-08-18 15:25:00,24.0,24.01,23.98,24.0,7000.0,23.9354,23.9454,23.9155,23.9354,7000.0
2010-08-18 15:30:00,23.98,24.03,23.97,24.03,8100.0,23.9155,23.9654,23.9055,23.9654,8100.0
2010-08-18 15:35:00,24.03,24.03,23.97,24.02,6600.0,23.9654,23.9654,23.9055,23.9554,6600.0
2010-08-18 15:40:00,24.02,24.02,23.98,23.98,12900.0,23.9554,23.9554,23.9155,23.9155,12900.0
2010-08-18 15:45:00,23.99,24.03,23.98,23.98,6400.0,23.9255,23.9654,23.9155,23.9155,6400.0
2010-08-18 15:50:00,23.97,24.03,23.97,23.98,13500.0,23.9055,23.9654,23.9055,23.9155,13500.0
2010-08-18 15:55:00,23.98,24.0,23.93,23.96,7600.0,23.9155,23.9354,23.8656,23.8955,7600.0
2010-08-19 09:30:00,23.83,23.99,23.82,23.82,2200.0,23.7659,23.9255,23.7559,23.7559,2200.0
2010-08-19 09:35:00,23.86,23.86,23.82,23.82,500.0,23.7958,23.7958,23.7559,23.7559,500.0
2010-08-19 09:40:00,23.76,23.86,23.75,23.85,1600.0,23.6961,23.7958,23.6861,23.7858,1600.0
2010-08-19 09:45:00,23.83,23.83,23.7,23.74,5100.0,23.7659,23.7659,23.6362,23.6761,5100.0
2010-08-19 09:50:00,23.7,23.7,23.56,23.56,1600.0,23.6362,23.6362,23.4966,23.4966,1600.0
2010-08-19 09:55:00,23.61,23.68,23.6,23.6,2500.0,23.5465,23.6163,23.5365,23.5365,2500.0
2010-08-19 10:00:00,23.6,23.61,23.32,23.36,4600.0,23.5365,23.5465,23.2573,23.2972,4600.0
2010-08-19 10:05:00,23.33,23.43,23.24,23.43,9700.0,23.2672,23.367,23.1775,23.367,9700.0
2010-08-19 10:10:00,23.35,23.36,23.32,23.36,3100.0,23.2872,23.2972,23.2573,23.2972,3100.0
2010-08-19 10:15:00,23.39,23.56,23.39,23.55,3100.0,23.3271,23.4966,23.3271,23.4866,3100.0
2010-08-19 10:20:00,23.55,23.56,23.43,23.46,5400.0,23.4866,23.4966,23.367,23.3969,5400.0
2010-08-19 10:25:00,23.4,23.4,23.27,23.27,7100.0,23.337,23.337,23.2074,23.2074,7100.0
2010-08-19 10:30:00,23.31,23.38,23.23,23.38,3600.0,23.2473,23.3171,23.1675,23.3171,3600.0
2010-08-19 10:35:00,23.34,23.34,23.2,23.23,2800.0,23.2772,23.2772,23.1376,23.1675,2800.0
2010-08-19 10:40:00,23.19,23.3,23.17,23.23,5200.0,23.1276,23.2373,23.1077,23.1675,5200.0
2010-08-19 10:45:00,23.24,23.3,23.24,23.3,600.0,23.1775,23.2373,23.1775,23.2373,600.0
2010-08-19 10:50:00,23.35,23.36,23.29,23.35,12300.0,23.2872,23.2972,23.2273,23.2872,12300.0
2010-08-19 10:55:00,23.37,23.4,23.36,23.38,2700.0,23.3071,23.337,23.2972,23.3171,2700.0
2010-08-19 11:00:00,23.33,23.33,23.17,23.17,900.0,23.2672,23.2672,23.1077,23.1077,900.0
2010-08-19 11:05:00,23.22,23.28,23.2,23.2,1500.0,23.1575,23.2174,23.1376,23.1376,1500.0
2010-08-19 11:10:00,23.21,23.23,23.17,23.17,1000.0,23.1476,23.1675,23.1077,23.1077,1000.0
2010-08-19 11:15:00,23.21,23.24,23.18,23.24,1500.0,23.1476,23.1775,23.1176,23.1775,1500.0
2010-08-19 11:20:00,23.24,23.26,23.16,23.16,1900.0,23.1775,23.1974,23.0977,23.0977,1900.0
2010-08-19 11:25:00,23.2,23.26,23.2,23.25,800.0,23.1376,23.1974,23.1376,23.1875,800.0
2010-08-19 11:30:00,23.23,23.23,23.13,23.16,800.0,23.1675,23.1675,23.0678,23.0977,800.0
2010-08-19 11:35:00,23.14,23.15,23.01,23.06,2600.0,23.0777,23.0877,22.9481,22.998,2600.0
2010-08-19 11:40:00,23.13,23.13,23.0,23.0,2000.0,23.0678,23.0678,22.9381,22.9381,2000.0
2010-08-19 11:45:00,22.92,22.95,22.9,22.93,24400.0,22.8583,22.8883,22.8384,22.8683,24400.0
2010-08-19 11:50:00,22.93,22.97,22.92,22.97,3800.0,22.8683,22.9082,22.8583,22.9082,3800.0
2010-08-19 11:55:00,22.95,23.0,22.92,22.99,2500.0,22.8883,22.9381,22.8583,22.9282,2500.0
2010-08-19 12:00:00,23.0,23.08,23.0,23.02,1400.0,22.9381,23.0179,22.9381,22.9581,1400.0
2010-08-19 12:05:00,22.97,23.07,22.94,23.07,1500.0,22.9082,23.0079,22.8783,23.0079,1500.0
2010-08-19 12:10:00,23.03,23.08,23.03,23.07,700.0,22.968,23.0179,22.968,23.0079,700.0
2010-08-19 12:15:00,23.06,23.07,23.05,23.07,600.0,22.998,23.0079,22.988,23.0079,600.0
2010-08-19 12:20:00,23.09,23.2,23.09,23.2,6900.0,23.0279,23.1376,23.0279,23.1376,6900.0
2010-08-19 12:25:00,23.19,23.27,23.19,23.23,3000.0,23.1276,23.2074,23.1276,23.1675,3000.0
2010-08-19 12:30:00,23.24,23.27,23.24,23.27,300.0,23.1775,23.2074,23.1775,23.2074,300.0
2010-08-19 12:35:00,23.3,23.31,23.24,23.24,10000.0,23.2373,23.2473,23.1775,23.1775,10000.0
2010-08-19 12:40:00,23.16,23.16,23.16,23.16,300.0,23.0977,23.0977,23.0977,23.0977,300.0
2010-08-19 12:45:00,23.14,23.15,23.09,23.14,1300.0,23.0777,23.0877,23.0279,23.0777,1300.0
2010-08-19 12:50:00,23.09,23.09,23.0,23.02,1200.0,23.0279,23.0279,22.9381,22.9581,1200.0
2010-08-19 12:55:00,23.01,23.07,23.01,23.07,400.0,22.9481,23.0079,22.9481,23.0079,400.0
2010-08-19 13:00:00,23.07,23.14,23.07,23.14,4900.0,23.0079,23.0777,23.0079,23.0777,4900.0
2010-08-19 13:05:00,23.1,23.14,23.07,23.07,1300.0,23.0379,23.0777,23.0079,23.0079,1300.0
2010-08-19 13:10:00,22.92,23.04,22.9,22.97,13100.0,22.8583,22.978,22.8384,22.9082,13100.0
2010-08-19 13:15:00,22.99,23.02,22.97,23.02,2100.0,22.9282,22.9581,22.9082,22.9581,2100.0
2010-08-19 13:20:00,23.01,23.04,23.01,23.04,600.0,22.9481,22.978,22.9481,22.978,600.0
2010-08-19 13:25:00,23.04,23.07,23.04,23.06,2200.0,22.978,23.0079,22.978,22.998,2200.0
2010-08-19 13:30:00,23.06,23.06,23.03,23.03,500.0,22.998,22.998,22.968,22.968,500.0
2010-08-19 13:35:00,23.05,23.12,23.05,23.11,400.0,22.988,23.0578,22.988,23.0478,400.0
2010-08-19 13:40:00,23.13,23.13,23.05,23.05,2100.0,23.0678,23.0678,22.988,22.988,2100.0
2010-08-19 13:45:00,23.03,23.03,23.03,23.03,100.0,22.968,22.968,22.968,22.968,100.0
2010-08-19 13:50:00,23.02,23.02,22.95,22.97,700.0,22.9581,22.9581,22.8883,22.9082,700.0
2010-08-19 13:55:00,22.97,23.01,22.97,23.0,1300.0,22.9082,22.9481,22.9082,22.9381,1300.0
2010-08-19 14:00:00,23.01,23.01,22.91,22.91,300.0,22.9481,22.9481,22.8484,22.8484,300.0
2010-08-19 14:05:00,22.9,22.92,22.9,22.92,800.0,22.8384,22.8583,22.8384,22.8583,800.0
2010-08-19 14:10:00,22.97,22.97,22.96,22.96,200.0,22.9082,22.9082,22.8982,22.8982,200.0
2010-08-19 14:15:00,23.01,23.02,23.0,23.02,800.0,22.9481,22.9581,22.9381,22.9581,800.0
2010-08-19 14:20:00,23.01,23.03,22.99,23.0,1300.0,22.9481,22.968,22.9282,22.9381,1300.0
2010-08-19 14:25:00,23.0,23.0,22.99,22.99,1100.0,22.9381,22.9381,22.9282,22.9282,1100.0
2010-08-19 14:30:00,22.99,23.02,22.96,22.96,2600.0,22.9282,22.9581,22.8982,22.8982,2600.0
2010-08-19 14:35:00,22.94,23.0,22.93,22.93,3300.0,22.8783,22.9381,22.8683,22.8683,3300.0
2010-08-19 14:40:00,22.93,23.0,22.92,22.92,4300.0,22.8683,22.9381,22.8583,22.8583,4300.0
2010-08-19 14:45:00,22.94,23.04,22.92,23.03,6600.0,22.8783,22.978,22.8583,22.968,6600.0
2010-08-19 14:50:00,23.03,23.03,22.97,23.0,4800.0,22.968,22.968,22.9082,22.9381,4800.0
2010-08-19 14:55:00,23.01,23.04,22.99,23.0,3400.0,22.9481,22.978,22.9282,22.9381,3400.0
2010-08-19 15:00:00,23.0,23.01,22.97,22.97,2400.0,22.9381,22.9481,22.9082,22.9082,2400.0
2010-08-19 15:05:00,22.97,23.12,22.97,23.1,2800.0,22.9082,23.0578,22.9082,23.0379,2800.0
2010-08-19 15:10:00,23.1,23.16,23.06,23.16,1900.0,23.0379,23.0977,22.998,23.0977,1900.0
2010-08-19 15:15:00,23.15,23.27,23.15,23.18,1900.0,23.0877,23.2074,23.0877,23.1176,1900.0
2010-08-19 15:20:00,23.15,23.21,23.15,23.2,2000.0,23.0877,23.1476,23.0877,23.1376,2000.0
2010-08-19 15:25:00,23.2,23.2,23.14,23.15,20200.0,23.1376,23.1376,23.0777,23.0877,20200.0
2010-08-19 15:30:00,23.13,23.15,23.08,23.15,2900.0,23.0678,23.0877,23.0179,23.0877,2900.0
2010-08-19 15:35:00,23.16,23.16,23.0,23.06,8800.0,23.0977,23.0977,22.9381,22.998,8800.0
2010-08-19 15:40:00,23.07,23.08,23.01,23.02,5200.0,23.0079,23.0179,22.9481,22.9581,5200.0
2010-08-19 15:45:00,23.02,23.06,23.0,23.04,6300.0,22.9581,22.998,22.9381,22.978,6300.0
2010-08-19 15:50:00,23.05,23.05,23.0,23.03,5600.0,22.988,22.988,22.9381,22.968,5600.0
2010-08-19 15:55:00,23.04,23.07,22.95,22.97,13600.0,22.978,23.0079,22.8883,22.9082,13600.0
2010-08-20 09:30:00,22.98,23.0,22.56,22.56,6000.0,22.9182,22.9381,22.4993,22.4993,6000.0
2010-08-20 09:35:00,22.65,22.74,22.65,22.74,1400.0,22.5891,22.6788,22.5891,22.6788,1400.0
2010-08-20 09:40:00,22.76,22.8,22.72,22.73,2000.0,22.6988,22.7387,22.6589,22.6689,2000.0
2010-08-20 09:45:00,22.72,22.72,22.57,22.57,2600.0,22.6589,22.6589,22.5093,22.5093,2600.0
2010-08-20 09:50:00,22.56,22.57,22.51,22.57,1500.0,22.4993,22.5093,22.4494,22.5093,1500.0
2010-08-20 09:55:00,22.59,22.66,22.59,22.66,7000.0,22.5292,22.599,22.5292,22.599,7000.0
2010-08-20 10:00:00,22.63,22.66,22.6,22.65,2200.0,22.5691,22.599,22.5392,22.5891,2200.0
2010-08-20 10:05:00,22.63,22.63,22.47,22.49,2800.0,22.5691,22.5691,22.4095,22.4295,2800.0
2010-08-20 10:10:00,22.47,22.53,22.43,22.53,2500.0,22.4095,22.4694,22.3697,22.4694,2500.0
2010-08-20 10:15:00,22.52,22.63,22.48,22.48,2800.0,22.4594,22.5691,22.4195,22.4195,2800.0
2010-08-20 10:20:00,22.45,22.45,22.41,22.44,1700.0,22.3896,22.3896,22.3497,22.3796,1700.0
2010-08-20 10:25:00,22.49,22.49,22.42,22.45,1200.0,22.4295,22.4295,22.3597,22.3896,1200.0
2010-08-20 10:30:00,22.43,22.47,22.34,22.45,4200.0,22.3697,22.4095,22.2799,22.3896,4200.0
2010-08-20 10:35:00,22.51,22.52,22.51,22.52,200.0,22.4494,22.4594,22.4494,22.4594,200.0
2010-08-20 10:40:00,22.52,22.57,22.52,22.55,700.0,22.4594,22.5093,22.4594,22.4893,700.0
2010-08-20 10:45:00,22.56,22.59,22.51,22.51,1000.0,22.4993,22.5292,22.4494,22.4494,1000.0
2010-08-20 10:50:00,22.55,22.55,22.54,22.54,200.0,22.4893,22.4893,22.4794,22.4794,200.0
2010-08-20 10:55:00,22.51,22.51,22.5,22.5,300.0,22.4494,22.4494,22.4395,22.4395,300.0
2010-08-20 11:00:00,22.5,22.5,22.5,22.5,0.0,22.4395,22.4395,22.4395,22.4395,0.0
2010-08-20 11:05:00,22.45,22.6,22.41,22.6,2000.0,22.3896,22.5392,22.3497,22.5392,2000.0
2010-08-20 11:10:00,22.6,22.6,22.47,22.47,1500.0,22.5392,22.5392,22.4095,22.4095,1500.0
2010-08-20 11:15:00,22.41,22.43,22.41,22.42,800.0,22.3497,22.3697,22.3497,22.3597,800.0
2010-08-20 11:20:00,22.46,22.47,22.4,22.4,700.0,22.3996,22.4095,22.3397,22.3397,700.0
2010-08-20 11:25:00,22.41,22.44,22.4,22.44,600.0,22.3497,22.3796,22.3397,22.3796,600.0
2010-08-20 11:30:00,22.44,22.44,22.44,22.44,100.0,22.3796,22.3796,22.3796,22.3796,100.0
2010-08-20 11:35:00,22.4,22.45,22.37,22.45,2200.0,22.3397,22.3896,22.3098,22.3896,2200.0
2010-08-20 11:40:00,22.46,22.54,22.46,22.54,900.0,22.3996,22.4794,22.3996,22.4794,900.0
2010-08-20 11:45:00,22.53,22.53,22.44,22.45,600.0,22.4694,22.4694,22.3796,22.3896,600.0
2010-08-20 11:50:00,22.41,22.41,22.41,22.41,100.0,22.3497,22.3497,22.3497,22.3497,100.0
2010-08-20 11:55:00,22.39,22.39,22.37,22.38,2200.0,22.3298,22.3298,22.3098,22.3198,2200.0
2010-08-20 12:00:00,22.4,22.5,22.4,22.5,1100.0,22.3397,22.4395,22.3397,22.4395,1100.0
2010-08-20 12:05:00,22.45,22.45,22.45,22.45,200.0,22.3896,22.3896,22.3896,22.3896,200.0
2010-08-20 12:10:00,22.43,22.43,22.43,22.43,100.0,22.3697,22.3697,22.3697,22.3697,100.0
2010-08-20 12:15:00,22.43,22.45,22.42,22.45,600.0,22.3697,22.3896,22.3597,22.3896,600.0
2010-08-20 12:20:00,22.47,22.53,22.46,22.53,1500.0,22.4095,22.4694,22.3996,22.4694,1500.0
2010-08-20 12:25:00,22.49,22.49,22.45,22.45,300.0,22.4295,22.4295,22.3896,22.3896,300.0
2010-08-20 12:30:00,22.45,22.45,22.4,22.42,2500.0,22.3896,22.3896,22.3397,22.3597,2500.0
2010-08-20 12:35:00,22.43,22.45,22.43,22.45,300.0,22.3697,22.3896,22.3697,22.3896,300.0
2010-08-20 12:40:00,22.47,22.49,22.47,22.49,600.0,22.4095,22.4295,22.4095,22.4295,600.0
2010-08-20 12:45:00,22.49,22.49,22.46,22.46,1000.0,22.4295,22.4295,22.3996,22.3996,1000.0
2010-08-20 12:50:00,22.45,22.61,22.42,22.61,20500.0,22.3896,22.5492,22.3597,22.5492,20500.0
2010-08-20 12:55:00,22.56,22.66,22.56,22.64,2100.0,22.4993,22.599,22.4993,22.5791,2100.0
2010-08-20 13:00:00,22.63,22.68,22.63,22.68,700.0,22.5691,22.619,22.5691,22.619,700.0
2010-08-20 13:05:00,22.67,22.69,22.67,22.69,900.0,22.609,22.629,22.609,22.629,900.0
2010-08-20 13:10:00,22.73,22.73,22.68,22.69,700.0,22.6689,22.6689,22.619,22.629,700.0
2010-08-20 13:15:00,22.71,22.74,22.71,22.74,1000.0,22.6489,22.6788,22.6489,22.6788,1000.0
2010-08-20 13:20:00,22.74,22.74,22.74,22.74,0.0,22.6788,22.6788,22.6788,22.6788,0.0
2010-08-20 13:25:00,22.71,22.72,22.69,22.69,1200.0,22.6489,22.6589,22.629,22.629,1200.0
2010-08-20 13:30:00,22.66,22.67,22.65,22.65,1300.0,22.599,22.609,22.5891,22.5891,1300.0
2010-08-20 13:35:00,22.65,22.65,22.61,22.64,1400.0,22.5891,22.5891,22.5492,22.5791,1400.0
2010-08-20 13:40:00,22.62,22.7,22.62,22.7,2300.0,22.5591,22.6389,22.5591,22.6389,2300.0
2010-08-20 13:45:00,22.7,22.76,22.7,22.76,1100.0,22.6389,22.6988,22.6389,22.6988,1100.0
2010-08-20 13:50:00,22.76,22.8,22.75,22.75,1700.0,22.6988,22.7387,22.6888,22.6888,1700.0
2010-08-20 13:55:00,22.73,22.74,22.71,22.73,1600.0,22.6689,22.6788,22.6489,22.6689,1600.0
2010-08-20 14:00:00,22.69,22.69,22.67,22.67,400.0,22.629,22.629,22.609,22.609,400.0
2010-08-20 14:05:00,22.65,22.7,22.65,22.7,700.0,22.5891,22.6389,22.5891,22.6389,700.0
2010-08-20 14:10:00,22.7,22.7,22.7,22.7,1300.0,22.6389,22.6389,22.6389,22.6389,1300.0
2010-08-20 14:15:00,22.7,22.7,22.7,22.7,700.0,22.6389,22.6389,22.6389,22.6389,700.0
2010-08-20 14:20:00,22.7,22.7,22.69,22.7,600.0,22.6389,22.6389,22.629,22.6389,600.0
2010-08-20 14:25:00,22.68,22.7,22.66,22.66,500.0,22.619,22.6389,22.599,22.599,500.0
2010-08-20 14:30:00,22.66,22.7,22.66,22.7,2200.0,22.599,22.6389,22.599,22.6389,2200.0
2010-08-20 14:35:00,22.7,22.7,22.69,22.7,2000.0,22.6389,22.6389,22.629,22.6389,2000.0
2010-08-20 14:40:00,22.7,22.7,22.68,22.7,1500.0,22.6389,22.6389,22.619,22.6389,1500.0
2010-08-20 14:45:00,22.7,22.84,22.7,22.8,3600.0,22.6389,22.7786,22.6389,22.7387,3600.0
2010-08-20 14:50:00,22.77,22.85,22.77,22.85,1200.0,22.7087,22.7885,22.7087,22.7885,1200.0
2010-08-20 14:55:00,22.86,22.86,22.79,22.79,800.0,22.7985,22.7985,22.7287,22.7287,800.0
2010-08-20 15:00:00,22.77,22.82,22.76,22.82,1100.0,22.7087,22.7586,22.6988,22.7586,1100.0
2010-08-20 15:05:00,22.79,22.83,22.78,22.83,1600.0,22.7287,22.7686,22.7187,22.7686,1600.0
2010-08-20 15:10:00,22.86,22.93,22.86,22.93,2600.0,22.7985,22.8683,22.7985,22.8683,2600.0
2010-08-20 15:15:00,22.93,22.94,22.85,22.88,1900.0,22.8683,22.8783,22.7885,22.8184,1900.0
2010-08-20 15:20:00,22.92,22.92,22.87,22.91,2700.0,22.8583,22.8583,22.8085,22.8484,2700.0
2010-08-20 15:25:00,22.91,23.0,22.9,22.93,9900.0,22.8484,22.9381,22.8384,22.8683,9900.0
2010-08-20 15:30:00,22.93,23.0,22.91,22.99,4500.0,22.8683,22.9381,22.8484,22.9282,4500.0
2010-08-20 15:35:00,22.99,23.0,22.95,22.96,7400.0,22.9282,22.9381,22.8883,22.8982,7400.0
2010-08-20 15:40:00,22.96,23.06,22.96,23.05,9800.0,22.8982,22.998,22.8982,22.988,9800.0
2010-08-20 15:45:00,23.04,23.08,23.03,23.06,13200.0,22.978,23.0179,22.968,22.998,13200.0
2010-08-20 15:50:00,23.04,23.04,22.98,23.0,12000.0,22.978,22.978,22.9182,22.9381,12000.0
2010-08-20 15:55:00,22.99,22.99,22.88,22.93,24300.0,22.9282,22.9282,22.8184,22.8683,24300.0
2010-08-23 09:30:00,23.09,23.09,22.92,23.09,1100.0,23.0279,23.0279,22.8583,23.0279,1100.0
2010-08-23 09:35:00,23.09,23.09,23.07,23.07,600.0,23.0279,23.0279,23.0079,23.0079,600.0
2010-08-23 09:40:00,23.12,23.17,22.98,22.99,1800.0,23.0578,23.1077,22.9182,22.9282,1800.0
2010-08-23 09:45:00,23.04,23.07,23.02,23.05,4500.0,22.978,23.0079,22.9581,22.988,4500.0
2010-08-23 09:50:00,23.05,23.06,22.95,22.95,1800.0,22.988,22.998,22.8883,22.8883,1800.0
2010-08-23 09:55:00,22.97,22.97,22.92,22.92,1000.0,22.9082,22.9082,22.8583,22.8583,1000.0
2010-08-23 10:00:00,22.95,22.95,22.8,22.8,1400.0,22.8883,22.8883,22.7387,22.7387,1400.0
2010-08-23 10:05:00,22.78,22.86,22.71,22.72,2300.0,22.7187,22.7985,22.6489,22.6589,2300.0
2010-08-23 10:10:00,22.71,22.73,22.68,22.68,1200.0,22.6489,22.6689,22.619,22.619,1200.0
2010-08-23 10:15:00,22.67,22.7,22.59,22.67,4700.0,22.609,22.6389,22.5292,22.609,4700.0
2010-08-23 10:20:00,22.69,22.69,22.61,22.61,1000.0,22.629,22.629,22.5492,22.5492,1000.0
2010-08-23 10:25:00,22.58,22.59,22.53,22.55,4300.0,22.5193,22.5292,22.4694,22.4893,4300.0
2010-08-23 10:30:00,22.54,22.65,22.52,22.58,7800.0,22.4794,22.5891,22.4594,22.5193,7800.0
2010-08-23 10:35:00,22.6,22.66,22.6,22.61,1200.0,22.5392,22.599,22.5392,22.5492,1200.0
2010-08-23 10:40:00,22.58,22.58,22.41,22.41,6800.0,22.5193,22.5193,22.3497,22.3497,6800.0
2010-08-23 10:45:00,22.42,22.45,22.4,22.45,3800.0,22.3597,22.3896,22.3397,22.3896,3800.0
2010-08-23 10:50:00,22.45,22.46,22.39,22.44,1600.0,22.3896,22.3996,22.3298,22.3796,1600.0
2010-08-23 10:55:00,22.45,22.55,22.45,22.55,3700.0,22.3896,22.4893,22.3896,22.4893,3700.0
2010-08-23 11:00:00,22.5,22.51,22.43,22.48,3000.0,22.4395,22.4494,22.3697,22.4195,3000.0
2010-08-23 11:05:00,22.46,22.58,22.39,22.57,4700.0,22.3996,22.5193,22.3298,22.5093,4700.0
2010-08-23 11:10:00,22.57,22.6,22.55,22.6,2600.0,22.5093,22.5392,22.4893,22.5392,2600.0
2010-08-23 11:15:00,22.61,22.61,22.54,22.56,1500.0,22.5492,22.5492,22.4794,22.4993,1500.0
2010-08-23 11:20:00,22.54,22.55,22.47,22.54,28400.0,22.4794,22.4893,22.4095,22.4794,28400.0
2010-08-23 11:25:00,22.53,22.53,22.45,22.45,1100.0,22.4694,22.4694,22.3896,22.3896,1100.0
2010-08-23 11:30:00,22.44,22.5,22.44,22.49,2600.0,22.3796,22.4395,22.3796,22.4295,2600.0
2010-08-23 11:35:00,22.5,22.51,22.49,22.49,1700.0,22.4395,22.4494,22.4295,22.4295,1700.0
2010-08-23 11:40:00,22.51,22.51,22.47,22.49,1300.0,22.4494,22.4494,22.4095,22.4295,1300.0
2010-08-23 11:45:00,22.53,22.53,22.5,22.51,1600.0,22.4694,22.4694,22.4395,22.4494,1600.0
2010-08-23 11:50:00,22.49,22.49,22.4,22.4,800.0,22.4295,22.4295,22.3397,22.3397,800.0
2010-08-23 11:55:00,22.39,22.49,22.39,22.47,1900.0,22.3298,22.4295,22.3298,22.4095,1900.0
2010-08-23 12:00:00,22.49,22.53,22.49,22.53,1200.0,22.4295,22.4694,22.4295,22.4694,1200.0
2010-08-23 12:05:00,22.58,22.61,22.57,22.59,2300.0,22.5193,22.5492,22.5093,22.5292,2300.0
2010-08-23 12:10:00,22.57,22.59,22.56,22.59,1000.0,22.5093,22.5292,22.4993,22.5292,1000.0
2010-08-23 12:15:00,22.59,22.59,22.59,22.59,400.0,22.5292,22.5292,22.5292,22.5292,400.0
2010-08-23 12:20:00,22.61,22.64,22.61,22.64,600.0,22.5492,22.5791,22.5492,22.5791,600.0
2010-08-23 12:25:00,22.64,22.65,22.64,22.65,500.0,22.5791,22.5891,22.5791,22.5891,500.0
2010-08-23 12:30:00,22.67,22.71,22.64,22.64,1500.0,22.609,22.6489,22.5791,22.5791,1500.0
2010-08-23 12:35:00,22.65,22.66,22.58,22.59,800.0,22.5891,22.599,22.5193,22.5292,800.0
2010-08-23 12:40:00,22.58,22.6,22.56,22.59,1200.0,22.5193,22.5392,22.4993,22.5292,1200.0
2010-08-23 12:45:00,22.57,22.57,22.53,22.53,500.0,22.5093,22.5093,22.4694,22.4694,500.0
2010-08-23 12:50:00,22.55,22.57,22.55,22.57,2000.0,22.4893,22.5093,22.4893,22.5093,2000.0
2010-08-23 12:55:00,22.57,22.58,22.54,22.54,900.0,22.5093,22.5193,22.4794,22.4794,900.0
2010-08-23 13:00:00,22.51,22.51,22.47,22.48,1000.0,22.4494,22.4494,22.4095,22.4195,1000.0
2010-08-23 13:05:00,22.47,22.54,22.46,22.52,1200.0,22.4095,22.4794,22.3996,22.4594,1200.0
2010-08-23 13:10:00,22.51,22.55,22.51,22.55,200.0,22.4494,22.4893,22.4494,22.4893,200.0
2010-08-23 13:15:00,22.56,22.56,22.52,22.56,500.0,22.4993,22.4993,22.4594,22.4993,500.0
2010-08-23 13:20:00,22.59,22.6,22.57,22.57,1200.0,22.5292,22.5392,22.5093,22.5093,1200.0
2010-08-23 13:25:00,22.59,22.6,22.59,22.59,400.0,22.5292,22.5392,22.5292,22.5292,400.0
2010-08-23 13:30:00,22.59,22.62,22.58,22.6,1400.0,22.5292,22.5591,22.5193,22.5392,1400.0
2010-08-23 13:35:00,22.57,22.58,22.52,22.52,800.0,22.5093,22.5193,22.4594,22.4594,800.0
2010-08-23 13:40:00,22.5,22.61,22.5,22.56,1700.0,22.4395,22.5492,22.4395,22.4993,1700.0
2010-08-23 13:45:00,22.58,22.58,22.56,22.56,300.0,22.5193,22.5193,22.4993,22.4993,300.0
2010-08-23 13:50:00,22.54,22.58,22.54,22.56,700.0,22.4794,22.5193,22.4794,22.4993,700.0
2010-08-23 13:55:00,22.56,22.63,22.55,22.63,5500.0,22.4993,22.5691,22.4893,22.5691,5500.0
2010-08-23 14:00:00,22.61,22.62,22.57,22.6,1100.0,22.5492,22.5591,22.5093,22.5392,1100.0
2010-08-23 14:05:00,22.62,22.7,22.62,22.66,4300.0,22.5591,22.6389,22.5591,22.599,4300.0
2010-08-23 14:10:00,22.71,22.71,22.64,22.68,1400.0,22.6489,22.6489,22.5791,22.619,1400.0
2010-08-23 14:15:00,22.7,22.73,22.59,22.6,2200.0,22.6389,22.6689,22.5292,22.5392,2200.0
2010-08-23 14:20:00,22.61,22.63,22.6,22.62,1500.0,22.5492,22.5691,22.5392,22.5591,1500.0
2010-08-23 14:25:00,22.61,22.61,22.61,22.61,100.0,22.5492,22.5492,22.5492,22.5492,100.0
2010-08-23 14:30:00,22.63,22.68,22.63,22.64,1500.0,22.5691,22.619,22.5691,22.5791,1500.0
2010-08-23 14:35:00,22.65,22.72,22.64,22.64,1900.0,22.5891,22.6589,22.5791,22.5791,1900.0
2010-08-23 14:40:00,22.64,22.67,22.61,22.62,1300.0,22.5791,22.609,22.5492,22.5591,1300.0
2010-08-23 14:45:00,22.63,22.65,22.63,22.65,1100.0,22.5691,22.5891,22.5691,22.5891,1100.0
2010-08-23 14:50:00,22.62,22.64,22.59,22.6,1200.0,22.5591,22.5791,22.5292,22.5392,1200.0
2010-08-23 14:55:00,22.61,22.61,22.56,22.59,1100.0,22.5492,22.5492,22.4993,22.5292,1100.0
2010-08-23 15:00:00,22.6,22.6,22.57,22.58,800.0,22.5392,22.5392,22.5093,22.5193,800.0
2010-08-23 15:05:00,22.59,22.62,22.57,22.6,3000.0,22.5292,22.5591,22.5093,22.5392,3000.0
2010-08-23 15:10:00,22.59,22.63,22.58,22.58,1600.0,22.5292,22.5691,22.5193,22.5193,1600.0
2010-08-23 15:15:00,22.61,22.68,22.59,22.66,1300.0,22.5492,22.619,22.5292,22.599,1300.0
2010-08-23 15:20:00,22.66,22.67,22.54,22.54,2800.0,22.599,22.609,22.4794,22.4794,2800.0
2010-08-23 15:25:00,22.56,22.63,22.54,22.56,3400.0,22.4993,22.5691,22.4794,22.4993,3400.0
2010-08-23 15:30:00,22.54,22.59,22.54,22.55,2500.0,22.4794,22.5292,22.4794,22.4893,2500.0
2010-08-23 15:35:00,22.56,22.57,22.46,22.48,6000.0,22.4993,22.5093,22.3996,22.4195,6000.0
2010-08-23 15:40:00,22.5,22.57,22.49,22.53,10800.0,22.4395,22.5093,22.4295,22.4694,10800.0
2010-08-23 15:45:00,22.5,22.59,22.49,22.53,17600.0,22.4395,22.5292,22.4295,22.4694,17600.0
2010-08-23 15:50:00,22.53,22.54,22.46,22.48,4800.0,22.4694,22.4794,22.3996,22.4195,4800.0
2010-08-23 15:55:00,22.48,22.49,22.4,22.41,5800.0,22.4195,22.4295,22.3397,22.3497,5800.0
2010-08-24 09:30:00,22.21,22.31,22.01,22.01,10800.0,22.1502,22.25,21.9508,21.9508,10800.0
2010-08-24 09:35:00,22.07,22.07,21.93,21.93,5200.0,22.0106,22.0106,21.871,21.871,5200.0
2010-08-24 09:40:00,21.95,21.95,21.86,21.91,5200.0,21.8909,21.8909,21.8012,21.8511,5200.0
2010-08-24 09:45:00,21.93,21.96,21.9,21.9,19100.0,21.871,21.9009,21.8411,21.8411,19100.0
2010-08-24 09:50:00,21.91,21.91,21.83,21.85,3100.0,21.8511,21.8511,21.7713,21.7912,3100.0
2010-08-24 09:55:00,21.85,21.86,21.81,21.86,3300.0,21.7912,21.8012,21.7513,21.8012,3300.0
2010-08-24 10:00:00,21.86,21.91,21.75,21.9,4600.0,21.8012,21.8511,21.6915,21.8411,4600.0
2010-08-24 10:05:00,21.81,21.81,21.69,21.69,6800.0,21.7513,21.7513,21.6316,21.6316,6800.0
2010-08-24 10:10:00,21.68,21.74,21.62,21.62,3200.0,21.6217,21.6815,21.5618,21.5618,3200.0
2010-08-24 10:15:00,21.68,21.72,21.64,21.65,4500.0,21.6217,21.6616,21.5818,21.5918,4500.0
2010-08-24 10:20:00,21.65,21.75,21.65,21.75,1900.0,21.5918,21.6915,21.5918,21.6915,1900.0
2010-08-24 10:25:00,21.73,21.77,21.73,21.75,3200.0,21.6715,21.7114,21.6715,21.6915,3200.0
2010-08-24 10:30:00,21.72,21.81,21.72,21.74,3700.0,21.6616,21.7513,21.6616,21.6815,3700.0
2010-08-24 10:35:00,21.73,21.82,21.73,21.79,21700.0,21.6715,21.7613,21.6715,21.7314,21700.0
2010-08-24 10:40:00,21.82,21.91,21.79,21.89,2800.0,21.7613,21.8511,21.7314,21.8311,2800.0
2010-08-24 10:45:00,21.84,22.0,21.84,21.99,37400.0,21.7812,21.9408,21.7812,21.9308,37400.0
2010-08-24 10:50:00,21.98,22.07,21.89,22.07,34600.0,21.9209,22.0106,21.8311,22.0106,34600.0
2010-08-24 10:55:00,22.06,22.19,22.06,22.17,3300.0,22.0007,22.1303,22.0007,22.1104,3300.0
2010-08-24 11:00:00,22.17,22.32,22.17,22.24,4200.0,22.1104,22.26,22.1104,22.1802,4200.0
2010-08-24 11:05:00,22.25,22.25,22.1,22.11,1800.0,22.1901,22.1901,22.0405,22.0505,1800.0
2010-08-24 11:10:00,22.12,22.12,22.0,22.01,5600.0,22.0605,22.0605,21.9408,21.9508,5600.0
2010-08-24 11:15:00,22.01,22.11,21.98,22.09,25000.0,21.9508,22.0505,21.9209,22.0306,25000.0
2010-08-24 11:20:00,22.15,22.17,22.13,22.14,1900.0,22.0904,22.1104,22.0705,22.0804,1900.0
2010-08-24 11:25:00,22.13,22.13,22.06,22.11,1700.0,22.0705,22.0705,22.0007,22.0505,1700.0
2010-08-24 11:30:00,22.1,22.17,22.08,22.12,11400.0,22.0405,22.1104,22.0206,22.0605,11400.0
2010-08-24 11:35:00,22.11,22.2,22.09,22.13,4800.0,22.0505,22.1403,22.0306,22.0705,4800.0
2010-08-24 11:40:00,22.11,22.21,22.11,22.21,6000.0,22.0505,22.1502,22.0505,22.1502,6000.0
2010-08-24 11:45:00,22.18,22.18,22.08,22.12,3700.0,22.1203,22.1203,22.0206,22.0605,3700.0
2010-08-24 11:50:00,22.13,22.17,22.08,22.08,5100.0,22.0705,22.1104,22.0206,22.0206,5100.0
2010-08-24 11:55:00,22.07,22.15,22.04,22.15,9200.0,22.0106,22.0904,21.9807,22.0904,9200.0
2010-08-24 12:00:00,22.14,22.14,22.05,22.05,1500.0,22.0804,22.0804,21.9907,21.9907,1500.0
2010-08-24 12:05:00,22.04,22.1,22.02,22.09,2000.0,21.9807,22.0405,21.9608,22.0306,2000.0
2010-08-24 12:10:00,22.11,22.17,22.06,22.08,4900.0,22.0505,22.1104,22.0007,22.0206,4900.0
2010-08-24 12:15:00,22.06,22.14,22.06,22.12,4600.0,22.0007,22.0804,22.0007,22.0605,4600.0
2010-08-24 12:20:00,22.12,22.12,21.99,22.02,1000.0,22.0605,22.0605,21.9308,21.9608,1000.0
2010-08-24 12:25:00,22.01,22.01,21.98,22.0,2600.0,21.9508,21.9508,21.9209,21.9408,2600.0
2010-08-24 12:30:00,21.99,22.06,21.99,22.05,1800.0,21.9308,22.0007,21.9308,21.9907,1800.0
2010-08-24 12:35:00,22.01,22.04,22.0,22.01,1400.0,21.9508,21.9807,21.9408,21.9508,1400.0
2010-08-24 12:40:00,22.03,22.07,22.02,22.07,1500.0,21.9707,22.0106,21.9608,22.0106,1500.0
2010-08-24 12:45:00,22.08,22.09,22.05,22.05,2200.0,22.0206,22.0306,21.9907,21.9907,2200.0
2010-08-24 12:50:00,22.06,22.06,21.99,22.0,12100.0,22.0007,22.0007,21.9308,21.9408,12100.0
2010-08-24 12:55:00,22.0,22.01,21.98,21.99,6900.0,21.9408,21.9508,21.9209,21.9308,6900.0
2010-08-24 13:00:00,22.0,22.0,21.97,21.97,1300.0,21.9408,21.9408,21.9109,21.9109,1300.0
2010-08-24 13:05:00,21.98,21.99,21.97,21.99,800.0,21.9209,21.9308,21.9109,21.9308,800.0
2010-08-24 13:10:00,22.0,22.04,22.0,22.0,1500.0,21.9408,21.9807,21.9408,21.9408,1500.0
2010-08-24 13:15:00,22.01,22.01,22.0,22.0,11600.0,21.9508,21.9508,21.9408,21.9408,11600.0
2010-08-24 13:20:00,22.0,22.0,21.92,21.96,17300.0,21.9408,21.9408,21.861,21.9009,17300.0
2010-08-24 13:25:00,21.95,22.05,21.95,22.01,3200.0,21.8909,21.9907,21.8909,21.9508,3200.0
2010-08-24 13:30:00,22.05,22.05,21.99,22.0,6600.0,21.9907,21.9907,21.9308,21.9408,6600.0
2010-08-24 13:35:00,22.0,22.09,22.0,22.05,5900.0,21.9408,22.0306,21.9408,21.9907,5900.0
2010-08-24 13:40:00,22.03,22.05,21.94,21.94,5200.0,21.9707,21.9907,21.881,21.881,5200.0
2010-08-24 13:45:00,21.98,22.03,21.98,22.02,1800.0,21.9209,21.9707,21.9209,21.9608,1800.0
2010-08-24 13:50:00,22.04,22.04,21.97,22.0,4100.0,21.9807,21.9807,21.9109,21.9408,4100.0
2010-08-24 13:55:00,21.99,22.03,21.97,22.03,3300.0,21.9308,21.9707,21.9109,21.9707,3300.0
2010-08-24 14:00:00,22.04,22.14,22.04,22.11,2100.0,21.9807,22.0804,21.9807,22.0505,2100.0
2010-08-24 14:05:00,22.09,22.11,22.08,22.08,1800.0,22.0306,22.0505,22.0206,22.0206,1800.0
2010-08-24 14:10:00,22.06,22.06,21.98,22.03,6600.0,22.0007,22.0007,21.9209,21.9707,6600.0
2010-08-24 14:15:00,22.06,22.13,22.06,22.08,2500.0,22.0007,22.0705,22.0007,22.0206,2500.0
2010-08-24 14:20:00,22.08,22.08,22.0,22.03,1700.0,22.0206,22.0206,21.9408,21.9707,1700.0
2010-08-24 14:25:00,22.02,22.07,21.99,21.99,2100.0,21.9608,22.0106,21.9308,21.9308,2100.0
2010-08-24 14:30:00,22.0,22.03,21.98,22.0,69000.0,21.9408,21.9707,21.9209,21.9408,69000.0
2010-08-24 14:35:00,22.0,22.11,22.0,22.11,36800.0,21.9408,22.0505,21.9408,22.0505,36800.0
2010-08-24 14:40:00,22.13,22.14,22.09,22.09,2000.0,22.0705,22.0804,22.0306,22.0306,2000.0
2010-08-24 14:45:00,22.09,22.14,22.07,22.14,3200.0,22.0306,22.0804,22.0106,22.0804,3200.0
2010-08-24 14:50:00,22.15,22.17,22.08,22.17,4900.0,22.0904,22.1104,22.0206,22.1104,4900.0
2010-08-24 14:55:00,22.16,22.22,22.14,22.21,6200.0,22.1004,22.1602,22.0804,22.1502,6200.0
2010-08-24 15:00:00,22.22,22.22,22.13,22.2,4100.0,22.1602,22.1602,22.0705,22.1403,4100.0
2010-08-24 15:05:00,22.21,22.22,22.15,22.21,15400.0,22.1502,22.1602,22.0904,22.1502,15400.0
2010-08-24 15:10:00,22.22,22.22,22.2,22.22,2300.0,22.1602,22.1602,22.1403,22.1602,2300.0
2010-08-24 15:15:00,22.21,22.24,22.16,22.24,5400.0,22.1502,22.1802,22.1004,22.1802,5400.0
2010-08-24 15:20:00,22.24,22.27,22.09,22.25,12700.0,22.1802,22.2101,22.0306,22.1901,12700.0
2010-08-24 15:25:00,22.26,22.31,22.25,22.27,8200.0,22.2001,22.25,22.1901,22.2101,8200.0
2010-08-24 15:30:00,22.27,22.29,22.22,22.22,8200.0,22.2101,22.23,22.1602,22.1602,8200.0
2010-08-24 15:35:00,22.22,22.25,22.13,22.22,5900.0,22.1602,22.1901,22.0705,22.1602,5900.0
2010-08-24 15:40:00,22.18,22.23,22.16,22.18,6400.0,22.1203,22.1702,22.1004,22.1203,6400.0
2010-08-24 15:45:00,22.18,22.18,22.1,22.13,8300.0,22.1203,22.1203,22.0405,22.0705,8300.0
2010-08-24 15:50:00,22.15,22.18,22.12,22.16,12900.0,22.0904,22.1203,22.0605,22.1004,12900.0
2010-08-24 15:55:00,22.17,22.17,22.08,22.09,11200.0,22.1104,22.1104,22.0206,22.0306,11200.0
2010-08-25 09:30:00,22.07,22.07,21.92,21.98,30600.0,22.0106,22.0106,21.861,21.9209,30600.0
2010-08-25 09:35:00,21.9,21.96,21.85,21.96,4600.0,21.8411,21.9009,21.7912,21.9009,4600.0
2010-08-25 09:40:00,21.99,21.99,21.94,21.95,500.0,21.9308,21.9308,21.881,21.8909,500.0
2010-08-25 09:45:00,21.88,21.92,21.81,21.81,1900.0,21.8211,21.861,21.7513,21.7513,1900.0
2010-08-25 09:50:00,21.79,21.86,21.73,21.86,6300.0,21.7314,21.8012,21.6715,21.8012,6300.0
2010-08-25 09:55:00,21.86,21.9,21.76,21.84,4200.0,21.8012,21.8411,21.7015,21.7812,4200.0
2010-08-25 10:00:00,21.82,22.08,21.79,21.91,26700.0,21.7613,22.0206,21.7314,21.8511,26700.0
2010-08-25 10:05:00,21.95,22.1,21.95,22.04,2000.0,21.8909,22.0405,21.8909,21.9807,2000.0
2010-08-25 10:10:00,21.99,22.05,21.92,22.05,29900.0,21.9308,21.9907,21.861,21.9907,29900.0
2010-08-25 10:15:00,22.05,22.12,21.96,21.99,23100.0,21.9907,22.0605,21.9009,21.9308,23100.0
2010-08-25 10:20:00,21.99,22.04,21.94,22.04,3300.0,21.9308,21.9807,21.881,21.9807,3300.0
2010-08-25 10:25:00,22.08,22.18,22.05,22.06,2800.0,22.0206,22.1203,21.9907,22.0007,2800.0
2010-08-25 10:30:00,22.04,22.16,22.04,22.13,9100.0,21.9807,22.1004,21.9807,22.0705,9100.0
2010-08-25 10:35:00,22.1,22.1,21.96,22.04,5600.0,22.0405,22.0405,21.9009,21.9807,5600.0
2010-08-25 10:40:00,22.04,22.12,22.02,22.12,2000.0,21.9807,22.0605,21.9608,22.0605,2000.0
2010-08-25 10:45:00,22.15,22.15,22.08,22.14,10400.0,22.0904,22.0904,22.0206,22.0804,10400.0
2010-08-25 10:50:00,22.14,22.17,22.09,22.14,1600.0,22.0804,22.1104,22.0306,22.0804,1600.0
2010-08-25 10:55:00,22.13,22.31,22.13,22.27,3800.0,22.0705,22.25,22.0705,22.2101,3800.0
2010-08-25 11:00:00,22.27,22.33,22.23,22.23,3700.0,22.2101,22.2699,22.1702,22.1702,3700.0
2010-08-25 11:05:00,22.23,22.25,22.14,22.16,2300.0,22.1702,22.1901,22.0804,22.1004,2300.0
2010-08-25 11:10:00,22.17,22.23,22.13,22.18,13900.0,22.1104,22.1702,22.0705,22.1203,13900.0
2010-08-25 11:15:00,22.24,22.24,22.19,22.2,3600.0,22.1802,22.1802,22.1303,22.1403,3600.0
2010-08-25 11:20:00,22.24,22.24,22.18,22.19,1600.0,22.1802,22.1802,22.1203,22.1303,1600.0
2010-08-25 11:25:00,22.22,22.22,22.11,22.12,8900.0,22.1602,22.1602,22.0505,22.0605,8900.0
2010-08-25 11:30:00,22.14,22.24,22.14,22.16,3400.0,22.0804,22.1802,22.0804,22.1004,3400.0
2010-08-25 11:35:00,22.18,22.2,22.18,22.2,800.0,22.1203,22.1403,22.1203,22.1403,800.0
2010-08-25 11:40:00,22.17,22.2,22.14,22.2,6700.0,22.1104,22.1403,22.0804,22.1403,6700.0
2010-08-25 11:45:00,22.21,22.23,22.14,22.2,4600.0,22.1502,22.1702,22.0804,22.1403,4600.0
2010-08-25 11:50:00,22.22,22.24,22.2,22.21,2300.0,22.1602,22.1802,22.1403,22.1502,2300.0
2010-08-25 11:55:00,22.22,22.24,22.21,22.21,1100.0,22.1602,22.1802,22.1502,22.1502,1100.0
2010-08-25 12:00:00,22.21,22.24,22.21,22.23,1400.0,22.1502,22.1802,22.1502,22.1702,1400.0
2010-08-25 12:05:00,22.24,22.24,22.19,22.21,25500.0,22.1802,22.1802,22.1303,22.1502,25500.0
2010-08-25 12:10:00,22.21,22.23,22.16,22.16,5900.0,22.1502,22.1702,22.1004,22.1004,5900.0
2010-08-25 12:15:00,22.15,22.15,22.08,22.09,3600.0,22.0904,22.0904,22.0206,22.0306,3600.0
2010-08-25 12:20:00,22.09,22.14,22.08,22.11,10800.0,22.0306,22.0804,22.0206,22.0505,10800.0
2010-08-25 12:25:00,22.13,22.16,22.13,22.15,700.0,22.0705,22.1004,22.0705,22.0904,700.0
2010-08-25 12:30:00,22.15,22.16,22.03,22.05,9400.0,22.0904,22.1004,21.9707,21.9907,9400.0
2010-08-25 12:35:00,22.06,22.06,22.04,22.05,1200.0,22.0007,22.0007,21.9807,21.9907,1200.0
2010-08-25 12:40:00,22.06,22.06,22.0,22.03,3200.0,22.0007,22.0007,21.9408,21.9707,3200.0
2010-08-25 12:45:00,22.03,22.09,22.03,22.09,2400.0,21.9707,22.0306,21.9707,22.0306,2400.0
2010-08-25 12:50:00,22.13,22.15,22.12,22.12,1500.0,22.0705,22.0904,22.0605,22.0605,1500.0
2010-08-25 12:55:00,22.1,22.1,22.08,22.08,500.0,22.0405,22.0405,22.0206,22.0206,500.0
2010-08-25 13:00:00,22.03,22.08,22.01,22.08,1700.0,21.9707,22.0206,21.9508,22.0206,1700.0
2010-08-25 13:05:00,22.1,22.12,22.1,22.12,600.0,22.0405,22.0605,22.0405,22.0605,600.0
2010-08-25 13:10:00,22.14,22.15,22.11,22.11,600.0,22.0804,22.0904,22.0505,22.0505,600.0
2010-08-25 13:15:00,22.11,22.15,22.06,22.12,3600.0,22.0505,22.0904,22.0007,22.0605,3600.0
2010-08-25 13:20:00,22.15,22.15,22.12,22.12,400.0,22.0904,22.0904,22.0605,22.0605,400.0
2010-08-25 13:25:00,22.14,22.14,22.11,22.11,700.0,22.0804,22.0804,22.0505,22.0505,700.0
2010-08-25 13:30:00,22.1,22.12,22.09,22.09,2000.0,22.0405,22.0605,22.0306,22.0306,2000.0
2010-08-25 13:35:00,22.09,22.13,22.09,22.12,2600.0,22.0306,22.0705,22.0306,22.0605,2600.0
2010-08-25 13:40:00,22.11,22.17,22.09,22.17,10500.0,22.0505,22.1104,22.0306,22.1104,10500.0
2010-08-25 13:45:00,22.18,22.2,22.17,22.18,3600.0,22.1203,22.1403,22.1104,22.1203,3600.0
2010-08-25 13:50:00,22.17,22.18,22.16,22.16,1800.0,22.1104,22.1203,22.1004,22.1004,1800.0
2010-08-25 13:55:00,22.16,22.18,22.14,22.15,4100.0,22.1004,22.1203,22.0804,22.0904,4100.0
2010-08-25 14:00:00,22.12,22.17,22.11,22.15,7800.0,22.0605,22.1104,22.0505,22.0904,7800.0
2010-08-25 14:05:00,22.19,22.24,22.18,22.24,2000.0,22.1303,22.1802,22.1203,22.1802,2000.0
2010-08-25 14:10:00,22.21,22.26,22.18,22.26,2200.0,22.1502,22.2001,22.1203,22.2001,2200.0
2010-08-25 14:15:00,22.26,22.27,22.21,22.22,2500.0,22.2001,22.2101,22.1502,22.1602,2500.0
2010-08-25 14:20:00,22.21,22.21,22.17,22.17,1000.0,22.1502,22.1502,22.1104,22.1104,1000.0
2010-08-25 14:25:00,22.16,22.16,22.11,22.11,2600.0,22.1004,22.1004,22.0505,22.0505,2600.0
2010-08-25 14:30:00,22.1,22.23,22.1,22.23,2800.0,22.0405,22.1702,22.0405,22.1702,2800.0
2010-08-25 14:35:00,22.23,22.31,22.21,22.27,11400.0,22.1702,22.25,22.1502,22.2101,11400.0
2010-08-25 14:40:00,22.27,22.35,22.25,22.27,3900.0,22.2101,22.2899,22.1901,22.2101,3900.0
2010-08-25 14:45:00,22.25,22.32,22.25,22.32,1600.0,22.1901,22.26,22.1901,22.26,1600.0
2010-08-25 14:50:00,22.32,22.32,22.25,22.26,1900.0,22.26,22.26,22.1901,22.2001,1900.0
2010-08-25 14:55:00,22.25,22.31,22.24,22.31,1400.0,22.1901,22.25,22.1802,22.25,1400.0
2010-08-25 15:00:00,22.35,22.35,22.3,22.3,1000.0,22.2899,22.2899,22.24,22.24,1000.0
2010-08-25 15:05:00,22.29,22.31,22.23,22.26,2400.0,22.23,22.25,22.1702,22.2001,2400.0
2010-08-25 15:10:00,22.28,22.28,22.26,22.27,800.0,22.2201,22.2201,22.2001,22.2101,800.0
2010-08-25 15:15:00,22.27,22.28,22.22,22.24,5000.0,22.2101,22.2201,22.1602,22.1802,5000.0
2010-08-25 15:20:00,22.24,22.24,22.17,22.22,2700.0,22.1802,22.1802,22.1104,22.1602,2700.0
2010-08-25 15:25:00,22.24,22.29,22.24,22.29,3300.0,22.1802,22.23,22.1802,22.23,3300.0
2010-08-25 15:30:00,22.29,22.48,22.29,22.46,9100.0,22.23,22.4195,22.23,22.3996,9100.0
2010-08-25 15:35:00,22.45,22.49,22.42,22.46,6900.0,22.3896,22.4295,22.3597,22.3996,6900.0
2010-08-25 15:40:00,22.42,22.5,22.41,22.5,3700.0,22.3597,22.4395,22.3497,22.4395,3700.0
2010-08-25 15:45:00,22.5,22.5,22.44,22.47,6400.0,22.4395,22.4395,22.3796,22.4095,6400.0
2010-08-25 15:50:00,22.48,22.49,22.42,22.48,6400.0,22.4195,22.4295,22.3597,22.4195,6400.0
2010-08-25 15:55:00,22.48,22.52,22.46,22.47,7200.0,22.4195,22.4594,22.3996,22.4095,7200.0
2010-08-26 09:30:00,22.54,22.87,22.42,22.76,4300.0,22.4794,22.8085,22.3597,22.6988,4300.0
2010-08-26 09:35:00,22.8,22.8,22.59,22.65,3800.0,22.7387,22.7387,22.5292,22.5891,3800.0
2010-08-26 09:40:00,22.65,22.75,22.5,22.68,7500.0,22.5891,22.6888,22.4395,22.619,7500.0
2010-08-26 09:45:00,22.69,22.69,22.59,22.62,7600.0,22.629,22.629,22.5292,22.5591,7600.0
2010-08-26 09:50:00,22.44,22.46,22.18,22.18,2700.0,22.3796,22.3996,22.1203,22.1203,2700.0
2010-08-26 09:55:00,22.27,22.46,22.27,22.46,2400.0,22.2101,22.3996,22.2101,22.3996,2400.0
2010-08-26 10:00:00,22.5,22.6,22.5,22.59,2300.0,22.4395,22.5392,22.4395,22.5292,2300.0
2010-08-26 10:05:00,22.54,22.55,22.53,22.53,1500.0,22.4794,22.4893,22.4694,22.4694,1500.0
2010-08-26 10:10:00,22.56,22.64,22.56,22.62,2700.0,22.4993,22.5791,22.4993,22.5591,2700.0
2010-08-26 10:15:00,22.64,22.64,22.49,22.5,1000.0,22.5791,22.5791,22.4295,22.4395,1000.0
2010-08-26 10:20:00,22.4,22.4,22.32,22.32,900.0,22.3397,22.3397,22.26,22.26,900.0
2010-08-26 10:25:00,22.31,22.42,22.29,22.41,2500.0,22.25,22.3597,22.23,22.3497,2500.0
2010-08-26 10:30:00,22.4,22.46,22.39,22.41,800.0,22.3397,22.3996,22.3298,22.3497,800.0
2010-08-26 10:35:00,22.44,22.5,22.44,22.48,2100.0,22.3796,22.4395,22.3796,22.4195,2100.0
2010-08-26 10:40:00,22.5,22.5,22.39,22.39,1900.0,22.4395,22.4395,22.3298,22.3298,1900.0
2010-08-26 10:45:00,22.39,22.39,22.27,22.27,4700.0,22.3298,22.3298,22.2101,22.2101,4700.0
2010-08-26 10:50:00,22.26,22.26,22.2,22.21,4000.0,22.2001,22.2001,22.1403,22.1502,4000.0
2010-08-26 10:55:00,22.21,22.24,22.2,22.21,3000.0,22.1502,22.1802,22.1403,22.1502,3000.0
2010-08-26 11:00:00,22.25,22.25,22.12,22.18,13400.0,22.1901,22.1901,22.0605,22.1203,13400.0
2010-08-26 11:05:00,22.17,22.18,22.06,22.12,6000.0,22.1104,22.1203,22.0007,22.0605,6000.0
2010-08-26 11:10:00,22.08,22.12,22.06,22.06,3500.0,22.0206,22.0605,22.0007,22.0007,3500.0
2010-08-26 11:15:00,22.05,22.12,22.01,22.12,5900.0,21.9907,22.0605,21.9508,22.0605,5900.0
2010-08-26 11:20:00,22.09,22.12,22.04,22.05,3900.0,22.0306,22.0605,21.9807,21.9907,3900.0
2010-08-26 11:25:00,22.04,22.04,21.99,21.99,900.0,21.9807,21.9807,21.9308,21.9308,900.0
2010-08-26 11:30:00,22.01,22.01,21.91,21.99,5700.0,21.9508,21.9508,21.8511,21.9308,5700.0
2010-08-26 11:35:00,21.99,22.05,21.95,21.95,2100.0,21.9308,21.9907,21.8909,21.8909,2100.0
2010-08-26 11:40:00,21.94,21.95,21.92,21.95,3700.0,21.881,21.8909,21.861,21.8909,3700.0
2010-08-26 11:45:00,21.94,21.95,21.94,21.94,600.0,21.881,21.8909,21.881,21.881,600.0
2010-08-26 11:50:00,21.92,21.93,21.84,21.85,2600.0,21.861,21.871,21.7812,21.7912,2600.0
2010-08-26 11:55:00,21.87,22.02,21.87,22.02,700.0,21.8112,21.9608,21.8112,21.9608,700.0
2010-08-26 12:00:00,22.04,22.04,22.0,22.01,900.0,21.9807,21.9807,21.9408,21.9508,900.0
2010-08-26 12:05:00,22.0,22.0,21.97,21.99,1300.0,21.9408,21.9408,21.9109,21.9308,1300.0
2010-08-26 12:10:00,21.95,21.95,21.94,21.94,200.0,21.8909,21.8909,21.881,21.881,200.0
2010-08-26 12:15:00,21.88,21.94,21.88,21.94,1500.0,21.8211,21.881,21.8211,21.881,1500.0
2010-08-26 12:20:00,21.93,22.02,21.92,22.02,1700.0,21.871,21.9608,21.861,21.9608,1700.0
2010-08-26 12:25:00,22.05,22.1,22.05,22.05,3000.0,21.9907,22.0405,21.9907,21.9907,3000.0
2010-08-26 12:30:00,22.03,22.03,21.97,22.0,15700.0,21.9707,21.9707,21.9109,21.9408,15700.0
2010-08-26 12:35:00,22.0,22.0,21.92,22.0,3500.0,21.9408,21.9408,21.861,21.9408,3500.0
2010-08-26 12:40:00,21.95,22.0,21.91,22.0,3200.0,21.8909,21.9408,21.8511,21.9408,3200.0
2010-08-26 12:45:00,22.01,22.01,21.97,21.97,1700.0,21.9508,21.9508,21.9109,21.9109,1700.0
2010-08-26 12:50:00,21.93,21.96,21.93,21.95,1100.0,21.871,21.9009,21.871,21.8909,1100.0
2010-08-26 12:55:00,21.94,21.99,21.93,21.97,3900.0,21.881,21.9308,21.871,21.9109,3900.0
2010-08-26 13:00:00,22.01,22.01,21.95,21.96,500.0,21.9508,21.9508,21.8909,21.9009,500.0
2010-08-26 13:05:00,21.97,22.01,21.95,22.01,6800.0,21.9109,21.9508,21.8909,21.9508,6800.0
2010-08-26 13:10:00,21.93,21.93,21.92,21.93,300.0,21.871,21.871,21.861,21.871,300.0
2010-08-26 13:15:00,21.91,21.93,21.9,21.93,2800.0,21.8511,21.871,21.8411,21.871,2800.0
2010-08-26 13:20:00,21.95,21.95,21.92,21.92,600.0,21.8909,21.8909,21.861,21.861,600.0
2010-08-26 13:25:00,21.92,21.96,21.91,21.95,1100.0,21.861,21.9009,21.8511,21.8909,1100.0
2010-08-26 13:30:00,21.97,22.04,21.97,22.04,600.0,21.9109,21.9807,21.9109,21.9807,600.0
2010-08-26 13:35:00,22.04,22.04,22.0,22.0,1000.0,21.9807,21.9807,21.9408,21.9408,1000.0
2010-08-26 13:40:00,22.01,22.01,21.98,21.99,900.0,21.9508,21.9508,21.9209,21.9308,900.0
2010-08-26 13:45:00,22.0,22.02,21.99,21.99,1100.0,21.9408,21.9608,21.9308,21.9308,1100.0
2010-08-26 13:50:00,21.94,22.0,21.94,22.0,5400.0,21.881,21.9408,21.881,21.9408,5400.0
2010-08-26 13:55:00,21.98,21.99,21.96,21.99,2400.0,21.9209,21.9308,21.9009,21.9308,2400.0
2010-08-26 14:00:00,21.98,22.01,21.98,21.98,1000.0,21.9209,21.9508,21.9209,21.9209,1000.0
2010-08-26 14:05:00,21.96,21.96,21.92,21.93,900.0,21.9009,21.9009,21.861,21.871,900.0
2010-08-26 14:10:00,21.93,21.96,21.9,21.96,3500.0,21.871,21.9009,21.8411,21.9009,3500.0
2010-08-26 14:15:00,21.97,21.97,21.9,21.92,3700.0,21.9109,21.9109,21.8411,21.861,3700.0
2010-08-26 14:20:00,21.93,21.94,21.92,21.93,1100.0,21.871,21.881,21.861,21.871,1100.0
2010-08-26 14:25:00,21.92,21.94,21.92,21.94,1700.0,21.861,21.881,21.861,21.881,1700.0
2010-08-26 14:30:00,21.91,21.91,21.81,21.84,1600.0,21.8511,21.8511,21.7513,21.7812,1600.0
2010-08-26 14:35:00,21.89,21.92,21.89,21.92,400.0,21.8311,21.861,21.8311,21.861,400.0
2010-08-26 14:40:00,21.91,21.91,21.91,21.91,100.0,21.8511,21.8511,21.8511,21.8511,100.0
2010-08-26 14:45:00,21.89,21.9,21.83,21.83,9700.0,21.8311,21.8411,21.7713,21.7713,9700.0
2010-08-26 14:50:00,21.84,21.91,21.84,21.86,4200.0,21.7812,21.8511,21.7812,21.8012,4200.0
2010-08-26 14:55:00,21.82,21.84,21.79,21.83,1100.0,21.7613,21.7812,21.7314,21.7713,1100.0
2010-08-26 15:00:00,21.83,21.85,21.77,21.81,2100.0,21.7713,21.7912,21.7114,21.7513,2100.0
2010-08-26 15:05:00,21.77,21.78,21.7,21.78,4600.0,21.7114,21.7214,21.6416,21.7214,4600.0
2010-08-26 15:10:00,21.83,21.83,21.78,21.78,1000.0,21.7713,21.7713,21.7214,21.7214,1000.0
2010-08-26 15:15:00,21.8,21.92,21.8,21.91,1700.0,21.7414,21.861,21.7414,21.8511,1700.0
2010-08-26 15:20:00,21.94,21.95,21.9,21.9,6200.0,21.881,21.8909,21.8411,21.8411,6200.0
2010-08-26 15:25:00,21.88,21.91,21.81,21.91,1500.0,21.8211,21.8511,21.7513,21.8511,1500.0
2010-08-26 15:30:00,21.91,21.92,21.81,21.91,3500.0,21.8511,21.861,21.7513,21.8511,3500.0
2010-08-26 15:35:00,21.91,21.92,21.87,21.88,2300.0,21.8511,21.861,21.8112,21.8211,2300.0
2010-08-26 15:40:00,21.88,21.94,21.88,21.93,1900.0,21.8211,21.881,21.8211,21.871,1900.0
2010-08-26 15:45:00,21.91,21.91,21.82,21.86,4900.0,21.8511,21.8511,21.7613,21.8012,4900.0
2010-08-26 15:50:00,21.87,21.88,21.82,21.83,4200.0,21.8112,21.8211,21.7613,21.7713,4200.0
2010-08-26 15:55:00,21.85,21.87,21.8,21.8,4900.0,21.7912,21.8112,21.7414,21.7414,4900.0
2010-08-27 09:30:00,21.97,22.0,21.82,21.92,5700.0,21.9109,21.9408,21.7613,21.861,5700.0
2010-08-27 09:35:00,21.84,21.88,21.71,21.72,5600.0,21.7812,21.8211,21.6516,21.6616,5600.0
2010-08-27 09:40:00,21.76,21.76,21.67,21.67,5300.0,21.7015,21.7015,21.6117,21.6117,5300.0
2010-08-27 09:45:00,21.69,21.78,21.67,21.78,900.0,21.6316,21.7214,21.6117,21.7214,900.0
2010-08-27 09:50:00,21.8,21.82,21.8,21.82,1300.0,21.7414,21.7613,21.7414,21.7613,1300.0
2010-08-27 09:55:00,21.86,21.95,21.79,21.83,9400.0,21.8012,21.8909,21.7314,21.7713,9400.0
2010-08-27 10:00:00,21.87,21.99,21.65,21.66,8300.0,21.8112,21.9308,21.5918,21.6017,8300.0
2010-08-27 10:05:00,21.65,21.69,21.5,21.69,4700.0,21.5918,21.6316,21.4422,21.6316,4700.0
2010-08-27 10:10:00,21.7,21.79,21.7,21.72,15300.0,21.6416,21.7314,21.6416,21.6616,15300.0
2010-08-27 10:15:00,21.76,21.91,21.76,21.87,3600.0,21.7015,21.8511,21.7015,21.8112,3600.0
2010-08-27 10:20:00,21.88,21.95,21.85,21.93,800.0,21.8211,21.8909,21.7912,21.871,800.0
2010-08-27 10:25:00,22.0,22.0,21.94,21.97,1100.0,21.9408,21.9408,21.881,21.9109,1100.0
2010-08-27 10:30:00,21.98,21.98,21.97,21.97,700.0,21.9209,21.9209,21.9109,21.9109,700.0
2010-08-27 10:35:00,21.94,21.99,21.91,21.99,1300.0,21.881,21.9308,21.8511,21.9308,1300.0
2010-08-27 10:40:00,21.99,22.03,21.97,22.0,3300.0,21.9308,21.9707,21.9109,21.9408,3300.0
2010-08-27 10:45:00,21.99,22.05,21.91,21.93,3900.0,21.9308,21.9907,21.8511,21.871,3900.0
2010-08-27 10:50:00,21.96,22.04,21.96,21.99,2300.0,21.9009,21.9807,21.9009,21.9308,2300.0
2010-08-27 10:55:00,21.94,22.03,21.86,22.03,1300.0,21.881,21.9707,21.8012,21.9707,1300.0
2010-08-27 11:00:00,22.05,22.19,22.05,22.19,3300.0,21.9907,22.1303,21.9907,22.1303,3300.0
2010-08-27 11:05:00,22.2,22.37,22.2,22.32,4600.0,22.1403,22.3098,22.1403,22.26,4600.0
2010-08-27 11:10:00,22.34,22.43,22.33,22.35,3600.0,22.2799,22.3697,22.2699,22.2899,3600.0
2010-08-27 11:15:00,22.38,22.41,22.3,22.32,3300.0,22.3198,22.3497,22.24,22.26,3300.0
2010-08-27 11:20:00,22.29,22.32,22.25,22.32,1800.0,22.23,22.26,22.1901,22.26,1800.0
2010-08-27 11:25:00,22.35,22.43,22.35,22.4,4000.0,22.2899,22.3697,22.2899,22.3397,4000.0
2010-08-27 11:30:00,22.4,22.43,22.37,22.39,4900.0,22.3397,22.3697,22.3098,22.3298,4900.0
2010-08-27 11:35:00,22.35,22.37,22.3,22.33,1900.0,22.2899,22.3098,22.24,22.2699,1900.0
2010-08-27 11:40:00,22.28,22.31,22.26,22.27,900.0,22.2201,22.25,22.2001,22.2101,900.0
2010-08-27 11:45:00,22.28,22.4,22.28,22.4,1200.0,22.2201,22.3397,22.2201,22.3397,1200.0
2010-08-27 11:50:00,22.41,22.43,22.36,22.39,3900.0,22.3497,22.3697,22.2998,22.3298,3900.0
2010-08-27 11:55:00,22.35,22.37,22.3,22.32,1600.0,22.2899,22.3098,22.24,22.26,1600.0
2010-08-27 12:00:00,22.34,22.34,22.33,22.33,1100.0,22.2799,22.2799,22.2699,22.2699,1100.0
2010-08-27 12:05:00,22.31,22.39,22.3,22.39,2400.0,22.25,22.3298,22.24,22.3298,2400.0
2010-08-27 12:10:00,22.37,22.38,22.35,22.35,1000.0,22.3098,22.3198,22.2899,22.2899,1000.0
2010-08-27 12:15:00,22.33,22.43,22.33,22.43,1800.0,22.2699,22.3697,22.2699,22.3697,1800.0
2010-08-27 12:20:00,22.42,22.56,22.38,22.53,10800.0,22.3597,22.4993,22.3198,22.4694,10800.0
2010-08-27 12:25:00,22.51,22.52,22.48,22.51,2800.0,22.4494,22.4594,22.4195,22.4494,2800.0
2010-08-27 12:30:00,22.49,22.59,22.49,22.58,4400.0,22.4295,22.5292,22.4295,22.5193,4400.0
2010-08-27 12:35:00,22.55,22.58,22.51,22.53,5900.0,22.4893,22.5193,22.4494,22.4694,5900.0
2010-08-27 12:40:00,22.54,22.59,22.44,22.55,13600.0,22.4794,22.5292,22.3796,22.4893,13600.0
2010-08-27 12:45:00,22.52,22.53,22.45,22.49,1800.0,22.4594,22.4694,22.3896,22.4295,1800.0
2010-08-27 12:50:00,22.47,22.47,22.43,22.43,800.0,22.4095,22.4095,22.3697,22.3697,800.0
2010-08-27 12:55:00,22.44,22.44,22.34,22.35,1400.0,22.3796,22.3796,22.2799,22.2899,1400.0
2010-08-27 13:00:00,22.32,22.34,22.29,22.34,1200.0,22.26,22.2799,22.23,22.2799,1200.0
2010-08-27 13:05:00,22.34,22.34,22.32,22.32,500.0,22.2799,22.2799,22.26,22.26,500.0
2010-08-27 13:10:00,22.32,22.33,22.26,22.26,1700.0,22.26,22.2699,22.2001,22.2001,1700.0
2010-08-27 13:15:00,22.27,22.29,22.25,22.26,4500.0,22.2101,22.23,22.1901,22.2001,4500.0
2010-08-27 13:20:00,22.3,22.34,22.3,22.34,900.0,22.24,22.2799,22.24,22.2799,900.0
2010-08-27 13:25:00,22.34,22.49,22.34,22.49,2900.0,22.2799,22.4295,22.2799,22.4295,2900.0
2010-08-27 13:30:00,22.49,22.5,22.46,22.46,2200.0,22.4295,22.4395,22.3996,22.3996,2200.0
2010-08-27 13:35:00,22.43,22.48,22.43,22.45,1200.0,22.3697,22.4195,22.3697,22.3896,1200.0
2010-08-27 13:40:00,22.44,22.44,22.4,22.41,600.0,22.3796,22.3796,22.3397,22.3497,600.0
2010-08-27 13:45:00,22.42,22.48,22.41,22.42,1800.0,22.3597,22.4195,22.3497,22.3597,1800.0
2010-08-27 13:50:00,22.39,22.51,22.36,22.49,6800.0,22.3298,22.4494,22.2998,22.4295,6800.0
2010-08-27 13:55:00,22.47,22.49,22.46,22.49,500.0,22.4095,22.4295,22.3996,22.4295,500.0
2010-08-27 14:00:00,22.5,22.56,22.49,22.55,1700.0,22.4395,22.4993,22.4295,22.4893,1700.0
2010-08-27 14:05:00,22.51,22.53,22.38,22.53,7900.0,22.4494,22.4694,22.3198,22.4694,7900.0
2010-08-27 14:10:00,22.54,22.54,22.48,22.48,1100.0,22.4794,22.4794,22.4195,22.4195,1100.0
2010-08-27 14:15:00,22.49,22.62,22.49,22.62,2100.0,22.4295,22.5591,22.4295,22.5591,2100.0
2010-08-27 14:20:00,22.59,22.6,22.5,22.6,1200.0,22.5292,22.5392,22.4395,22.5392,1200.0
2010-08-27 14:25:00,22.61,22.64,22.59,22.61,4000.0,22.5492,22.5791,22.5292,22.5492,4000.0
2010-08-27 14:30:00,22.63,22.64,22.61,22.63,2800.0,22.5691,22.5791,22.5492,22.5691,2800.0
2010-08-27 14:35:00,22.63,22.71,22.62,22.7,2700.0,22.5691,22.6489,22.5591,22.6389,2700.0
2010-08-27 14:40:00,22.75,22.75,22.67,22.69,2700.0,22.6888,22.6888,22.609,22.629,2700.0
2010-08-27 14:45:00,22.69,22.76,22.66,22.71,11400.0,22.629,22.6988,22.599,22.6489,11400.0
2010-08-27 14:50:00,22.66,22.74,22.65,22.7,10000.0,22.599,22.6788,22.5891,22.6389,10000.0
2010-08-27 14:55:00,22.74,22.74,22.57,22.63,9800.0,22.6788,22.6788,22.5093,22.5691,9800.0
2010-08-27 15:00:00,22.61,22.61,22.54,22.55,1900.0,22.5492,22.5492,22.4794,22.4893,1900.0
2010-08-27 15:05:00,22.56,22.59,22.55,22.59,1300.0,22.4993,22.5292,22.4893,22.5292,1300.0
2010-08-27 15:10:00,22.58,22.65,22.57,22.57,4500.0,22.5193,22.5891,22.5093,22.5093,4500.0
2010-08-27 15:15:00,22.57,22.6,22.56,22.59,2300.0,22.5093,22.5392,22.4993,22.5292,2300.0
2010-08-27 15:20:00,22.62,22.7,22.62,22.7,4200.0,22.5591,22.6389,22.5591,22.6389,4200.0
2010-08-27 15:25:00,22.71,22.77,22.65,22.77,3900.0,22.6489,22.7087,22.5891,22.7087,3900.0
2010-08-27 15:30:00,22.75,22.75,22.63,22.63,4000.0,22.6888,22.6888,22.5691,22.5691,4000.0
2010-08-27 15:35:00,22.63,22.72,22.63,22.71,3400.0,22.5691,22.6589,22.5691,22.6489,3400.0
2010-08-27 15:40:00,22.7,22.71,22.66,22.71,5600.0,22.6389,22.6489,22.599,22.6489,5600.0
2010-08-27 15:45:00,22.72,22.77,22.71,22.75,7100.0,22.6589,22.7087,22.6489,22.6888,7100.0
2010-08-27 15:50:00,22.76,22.84,22.76,22.79,13300.0,22.6988,22.7786,22.6988,22.7287,13300.0
2010-08-27 15:55:00,22.78,22.82,22.77,22.78,8800.0,22.7187,22.7586,22.7087,22.7187,8800.0
2010-08-30 09:30:00,22.6,22.84,22.6,22.68,6100.0,22.5392,22.7786,22.5392,22.619,6100.0
2010-08-30 09:35:00,22.68,22.8,22.68,22.75,3200.0,22.619,22.7387,22.619,22.6888,3200.0
2010-08-30 09:40:00,22.78,22.8,22.75,22.77,1600.0,22.7187,22.7387,22.6888,22.7087,1600.0
2010-08-30 09:45:00,22.8,22.82,22.73,22.8,9100.0,22.7387,22.7586,22.6689,22.7387,9100.0
2010-08-30 09:50:00,22.79,22.79,22.49,22.57,9100.0,22.7287,22.7287,22.4295,22.5093,9100.0
2010-08-30 09:55:00,22.61,22.7,22.58,22.6,7200.0,22.5492,22.6389,22.5193,22.5392,7200.0
2010-08-30 10:00:00,22.5,22.51,22.34,22.42,4400.0,22.4395,22.4494,22.2799,22.3597,4400.0
2010-08-30 10:05:00,22.45,22.55,22.45,22.48,1700.0,22.3896,22.4893,22.3896,22.4195,1700.0
2010-08-30 10:10:00,22.4,22.41,22.37,22.38,2600.0,22.3397,22.3497,22.3098,22.3198,2600.0
2010-08-30 10:15:00,22.37,22.37,22.25,22.29,5500.0,22.3098,22.3098,22.1901,22.23,5500.0
2010-08-30 10:20:00,22.31,22.31,22.22,22.22,1300.0,22.25,22.25,22.1602,22.1602,1300.0
2010-08-30 10:25:00,22.16,22.26,22.16,22.25,1200.0,22.1004,22.2001,22.1004,22.1901,1200.0
2010-08-30 10:30:00,22.21,22.22,22.16,22.2,2100.0,22.1502,22.1602,22.1004,22.1403,2100.0
2010-08-30 10:35:00,22.21,22.26,22.21,22.26,400.0,22.1502,22.2001,22.1502,22.2001,400.0
2010-08-30 10:40:00,22.24,22.24,22.17,22.18,900.0,22.1802,22.1802,22.1104,22.1203,900.0
2010-08-30 10:45:00,22.16,22.24,22.14,22.21,2400.0,22.1004,22.1802,22.0804,22.1502,2400.0
2010-08-30 10:50:00,22.25,22.35,22.25,22.35,1400.0,22.1901,22.2899,22.1901,22.2899,1400.0
2010-08-30 10:55:00,22.35,22.35,22.35,22.35,700.0,22.2899,22.2899,22.2899,22.2899,700.0
2010-08-30 11:00:00,22.32,22.32,22.24,22.24,700.0,22.26,22.26,22.1802,22.1802,700.0
2010-08-30 11:05:00,22.18,22.25,22.17,22.25,600.0,22.1203,22.1901,22.1104,22.1901,600.0
2010-08-30 11:10:00,22.25,22.25,22.18,22.18,700.0,22.1901,22.1901,22.1203,22.1203,700.0
2010-08-30 11:15:00,22.22,22.31,22.16,22.29,2000.0,22.1602,22.25,22.1004,22.23,2000.0
2010-08-30 11:20:00,22.32,22.38,22.32,22.36,3200.0,22.26,22.3198,22.26,22.2998,3200.0
2010-08-30 11:25:00,22.38,22.41,22.36,22.39,1500.0,22.3198,22.3497,22.2998,22.3298,1500.0
2010-08-30 11:30:00,22.38,22.39,22.32,22.32,5000.0,22.3198,22.3298,22.26,22.26,5000.0
2010-08-30 11:35:00,22.35,22.37,22.25,22.31,1800.0,22.2899,22.3098,22.1901,22.25,1800.0
2010-08-30 11:40:00,22.33,22.33,22.27,22.3,1100.0,22.2699,22.2699,22.2101,22.24,1100.0
2010-08-30 11:45:00,22.27,22.33,22.22,22.33,1900.0,22.2101,22.2699,22.1602,22.2699,1900.0
2010-08-30 11:50:00,22.35,22.37,22.33,22.37,500.0,22.2899,22.3098,22.2699,22.3098,500.0
2010-08-30 11:55:00,22.35,22.38,22.32,22.38,700.0,22.2899,22.3198,22.26,22.3198,700.0
2010-08-30 12:00:00,22.34,22.36,22.32,22.36,1300.0,22.2799,22.2998,22.26,22.2998,1300.0
2010-08-30 12:05:00,22.35,22.36,22.35,22.35,600.0,22.2899,22.2998,22.2899,22.2899,600.0
2010-08-30 12:10:00,22.36,22.36,22.35,22.35,300.0,22.2998,22.2998,22.2899,22.2899,300.0
2010-08-30 12:15:00,22.26,22.35,22.26,22.3,5600.0,22.2001,22.2899,22.2001,22.24,5600.0
2010-08-30 12:20:00,22.29,22.35,22.29,22.32,600.0,22.23,22.2899,22.23,22.26,600.0
2010-08-30 12:25:00,22.32,22.36,22.31,22.35,3000.0,22.26,22.2998,22.25,22.2899,3000.0
2010-08-30 12:30:00,22.33,22.36,22.33,22.36,200.0,22.2699,22.2998,22.2699,22.2998,200.0
2010-08-30 12:35:00,22.36,22.36,22.34,22.35,300.0,22.2998,22.2998,22.2799,22.2899,300.0
2010-08-30 12:40:00,22.34,22.35,22.3,22.35,2800.0,22.2799,22.2899,22.24,22.2899,2800.0
2010-08-30 12:45:00,22.34,22.35,22.32,22.34,3600.0,22.2799,22.2899,22.26,22.2799,3600.0
2010-08-30 12:50:00,22.32,22.35,22.32,22.35,300.0,22.26,22.2899,22.26,22.2899,300.0
2010-08-30 12:55:00,22.32,22.33,22.32,22.32,1100.0,22.26,22.2699,22.26,22.26,1100.0
2010-08-30 13:00:00,22.29,22.32,22.27,22.32,1300.0,22.23,22.26,22.2101,22.26,1300.0
2010-08-30 13:05:00,22.29,22.33,22.28,22.28,800.0,22.23,22.2699,22.2201,22.2201,800.0
2010-08-30 13:10:00,22.32,22.35,22.27,22.27,1200.0,22.26,22.2899,22.2101,22.2101,1200.0
2010-08-30 13:15:00,22.25,22.31,22.24,22.31,5300.0,22.1901,22.25,22.1802,22.25,5300.0
2010-08-30 13:20:00,22.25,22.25,22.19,22.22,2100.0,22.1901,22.1901,22.1303,22.1602,2100.0
2010-08-30 13:25:00,22.22,22.25,22.14,22.21,1300.0,22.1602,22.1901,22.0804,22.1502,1300.0
2010-08-30 13:30:00,22.22,22.23,22.21,22.23,900.0,22.1602,22.1702,22.1502,22.1702,900.0
2010-08-30 13:35:00,22.23,22.28,22.23,22.27,1000.0,22.1702,22.2201,22.1702,22.2101,1000.0
2010-08-30 13:40:00,22.27,22.33,22.27,22.32,1200.0,22.2101,22.2699,22.2101,22.26,1200.0
2010-08-30 13:45:00,22.32,22.35,22.32,22.32,700.0,22.26,22.2899,22.26,22.26,700.0
2010-08-30 13:50:00,22.32,22.33,22.27,22.27,700.0,22.26,22.2699,22.2101,22.2101,700.0
2010-08-30 13:55:00,22.31,22.31,22.21,22.24,1000.0,22.25,22.25,22.1502,22.1802,1000.0
2010-08-30 14:00:00,22.26,22.33,22.24,22.31,2100.0,22.2001,22.2699,22.1802,22.25,2100.0
2010-08-30 14:05:00,22.29,22.29,22.16,22.16,2000.0,22.23,22.23,22.1004,22.1004,2000.0
2010-08-30 14:10:00,22.21,22.25,22.21,22.25,200.0,22.1502,22.1901,22.1502,22.1901,200.0
2010-08-30 14:15:00,22.22,22.22,22.18,22.21,400.0,22.1602,22.1602,22.1203,22.1502,400.0
2010-08-30 14:20:00,22.19,22.2,22.13,22.13,900.0,22.1303,22.1403,22.0705,22.0705,900.0
2010-08-30 14:25:00,22.13,22.23,22.11,22.19,2500.0,22.0705,22.1702,22.0505,22.1303,2500.0
2010-08-30 14:30:00,22.23,22.27,22.19,22.19,800.0,22.1702,22.2101,22.1303,22.1303,800.0
2010-08-30 14:35:00,22.21,22.21,22.17,22.17,1100.0,22.1502,22.1502,22.1104,22.1104,1100.0
2010-08-30 14:40:00,22.19,22.32,22.19,22.3,4900.0,22.1303,22.26,22.1303,22.24,4900.0
2010-08-30 14:45:00,22.28,22.3,22.23,22.23,2700.0,22.2201,22.24,22.1702,22.1702,2700.0
2010-08-30 14:50:00,22.21,22.3,22.2,22.26,2000.0,22.1502,22.24,22.1403,22.2001,2000.0
2010-08-30 14:55:00,22.26,22.26,22.18,22.2,1200.0,22.2001,22.2001,22.1203,22.1403,1200.0
2010-08-30 15:00:00,22.21,22.24,22.17,22.17,1400.0,22.1502,22.1802,22.1104,22.1104,1400.0
2010-08-30 15:05:00,22.19,22.2,22.14,22.17,2800.0,22.1303,22.1403,22.0804,22.1104,2800.0
2010-08-30 15:10:00,22.15,22.21,22.1,22.1,2200.0,22.0904,22.1502,22.0405,22.0405,2200.0
2010-08-30 15:15:00,22.1,22.1,22.02,22.02,1200.0,22.0405,22.0405,21.9608,21.9608,1200.0
2010-08-30 15:20:00,22.05,22.05,21.98,22.03,3700.0,21.9907,21.9907,21.9209,21.9707,3700.0
2010-08-30 15:25:00,22.03,22.03,22.0,22.01,6500.0,21.9707,21.9707,21.9408,21.9508,6500.0
2010-08-30 15:30:00,22.03,22.12,22.03,22.09,5900.0,21.9707,22.0605,21.9707,22.0306,5900.0
2010-08-30 15:35:00,22.11,22.14,22.04,22.11,4500.0,22.0505,22.0804,21.9807,22.0505,4500.0
2010-08-30 15:40:00,22.08,22.15,22.04,22.07,6400.0,22.0206,22.0904,21.9807,22.0106,6400.0
2010-08-30 15:45:00,22.06,22.07,21.99,22.01,4500.0,22.0007,22.0106,21.9308,21.9508,4500.0
2010-08-30 15:50:00,22.01,22.01,21.96,21.99,5900.0,21.9508,21.9508,21.9009,21.9308,5900.0
2010-08-30 15:55:00,21.98,21.99,21.91,21.92,9800.0,21.9209,21.9308,21.8511,21.861,9800.0
2010-08-31 09:30:00,21.91,22.03,21.87,22.02,4100.0,21.8511,21.9707,21.8112,21.9608,4100.0
2010-08-31 09:35:00,21.96,21.96,21.8,21.88,5700.0,21.9009,21.9009,21.7414,21.8211,5700.0
2010-08-31 09:40:00,21.81,21.82,21.72,21.73,4500.0,21.7513,21.7613,21.6616,21.6715,4500.0
2010-08-31 09:45:00,21.72,22.11,21.68,22.11,5400.0,21.6616,22.0505,21.6217,22.0505,5400.0
2010-08-31 09:50:00,22.02,22.15,21.92,22.02,2300.0,21.9608,22.0904,21.861,21.9608,2300.0
2010-08-31 09:55:00,22.03,22.06,21.78,21.82,3200.0,21.9707,22.0007,21.7214,21.7613,3200.0
2010-08-31 10:00:00,21.82,22.22,21.82,22.14,10400.0,21.7613,22.1602,21.7613,22.0804,10400.0
2010-08-31 10:05:00,22.15,22.35,22.15,22.32,1800.0,22.0904,22.2899,22.0904,22.26,1800.0
2010-08-31 10:10:00,22.32,22.39,22.32,22.38,3200.0,22.26,22.3298,22.26,22.3198,3200.0
2010-08-31 10:15:00,22.39,22.39,22.22,22.22,2300.0,22.3298,22.3298,22.1602,22.1602,2300.0
2010-08-31 10:20:00,22.19,22.19,22.1,22.1,2400.0,22.1303,22.1303,22.0405,22.0405,2400.0
2010-08-31 10:25:00,22.0,22.11,22.0,22.11,1300.0,21.9408,22.0505,21.9408,22.0505,1300.0
2010-08-31 10:30:00,22.13,22.25,22.13,22.24,3400.0,22.0705,22.1901,22.0705,22.1802,3400.0
2010-08-31 10:35:00,22.12,22.12,21.97,22.1,4700.0,22.0605,22.0605,21.9109,22.0405,4700.0
2010-08-31 10:40:00,22.11,22.15,22.1,22.15,2700.0,22.0505,22.0904,22.0405,22.0904,2700.0
2010-08-31 10:45:00,22.21,22.21,22.17,22.21,3800.0,22.1502,22.1502,22.1104,22.1502,3800.0
2010-08-31 10:50:00,22.22,22.25,22.2,22.2,4400.0,22.1602,22.1901,22.1403,22.1403,4400.0
2010-08-31 10:55:00,22.18,22.21,22.18,22.21,500.0,22.1203,22.1502,22.1203,22.1502,500.0
2010-08-31 11:00:00,22.21,22.3,22.21,22.3,3300.0,22.1502,22.24,22.1502,22.24,3300.0
2010-08-31 11:05:00,22.28,22.38,22.22,22.23,3700.0,22.2201,22.3198,22.1602,22.1702,3700.0
2010-08-31 11:10:00,22.22,22.28,22.17,22.28,2400.0,22.1602,22.2201,22.1104,22.2201,2400.0
2010-08-31 11:15:00,22.32,22.32,22.26,22.28,1300.0,22.26,22.26,22.2001,22.2201,1300.0
2010-08-31 11:20:00,22.25,22.35,22.25,22.34,3600.0,22.1901,22.2899,22.1901,22.2799,3600.0
2010-08-31 11:25:00,22.28,22.3,22.25,22.29,3400.0,22.2201,22.24,22.1901,22.23,3400.0
2010-08-31 11:30:00,22.28,22.4,22.28,22.4,3800.0,22.2201,22.3397,22.2201,22.3397,3800.0
2010-08-31 11:35:00,22.41,22.43,22.37,22.39,1000.0,22.3497,22.3697,22.3098,22.3298,1000.0
2010-08-31 11:40:00,22.35,22.39,22.35,22.37,2200.0,22.2899,22.3298,22.2899,22.3098,2200.0
2010-08-31 11:45:00,22.37,22.4,22.37,22.39,700.0,22.3098,22.3397,22.3098,22.3298,700.0
2010-08-31 11:50:00,22.43,22.45,22.43,22.43,1000.0,22.3697,22.3896,22.3697,22.3697,1000.0
2010-08-31 11:55:00,22.43,22.43,22.36,22.38,900.0,22.3697,22.3697,22.2998,22.3198,900.0
2010-08-31 12:00:00,22.38,22.4,22.37,22.37,800.0,22.3198,22.3397,22.3098,22.3098,800.0
2010-08-31 12:05:00,22.37,22.37,22.29,22.33,4200.0,22.3098,22.3098,22.23,22.2699,4200.0
2010-08-31 12:10:00,22.31,22.4,22.31,22.39,4900.0,22.25,22.3397,22.25,22.3298,4900.0
2010-08-31 12:15:00,22.38,22.38,22.27,22.32,6500.0,22.3198,22.3198,22.2101,22.26,6500.0
2010-08-31 12:20:00,22.3,22.41,22.3,22.39,6500.0,22.24,22.3497,22.24,22.3298,6500.0
2010-08-31 12:25:00,22.33,22.37,22.29,22.37,1200.0,22.2699,22.3098,22.23,22.3098,1200.0
2010-08-31 12:30:00,22.34,22.39,22.34,22.39,1200.0,22.2799,22.3298,22.2799,22.3298,1200.0
2010-08-31 12:35:00,22.39,22.39,22.39,22.39,300.0,22.3298,22.3298,22.3298,22.3298,300.0
2010-08-31 12:40:00,22.37,22.39,22.3,22.39,3400.0,22.3098,22.3298,22.24,22.3298,3400.0
2010-08-31 12:45:00,22.38,22.4,22.35,22.35,3300.0,22.3198,22.3397,22.2899,22.2899,3300.0
2010-08-31 12:50:00,22.34,22.4,22.29,22.33,9700.0,22.2799,22.3397,22.23,22.2699,9700.0
2010-08-31 12:55:00,22.31,22.33,22.26,22.26,5600.0,22.25,22.2699,22.2001,22.2001,5600.0
2010-08-31 13:00:00,22.27,22.37,22.27,22.37,1500.0,22.2101,22.3098,22.2101,22.3098,1500.0
2010-08-31 13:05:00,22.29,22.35,22.29,22.35,700.0,22.23,22.2899,22.23,22.2899,700.0
2010-08-31 13:10:00,22.33,22.33,22.33,22.33,100.0,22.2699,22.2699,22.2699,22.2699,100.0
2010-08-31 13:15:00,22.3,22.3,22.29,22.29,300.0,22.24,22.24,22.23,22.23,300.0
2010-08-31 13:20:00,22.32,22.34,22.3,22.3,800.0,22.26,22.2799,22.24,22.24,800.0
2010-08-31 13:25:00,22.31,22.32,22.31,22.31,400.0,22.25,22.26,22.25,22.25,400.0
2010-08-31 13:30:00,22.31,22.31,22.26,22.26,1700.0,22.25,22.25,22.2001,22.2001,1700.0
2010-08-31 13:35:00,22.26,22.35,22.26,22.35,2100.0,22.2001,22.2899,22.2001,22.2899,2100.0
2010-08-31 13:40:00,22.35,22.38,22.35,22.36,700.0,22.2899,22.3198,22.2899,22.2998,700.0
2010-08-31 13:45:00,22.35,22.35,22.26,22.26,800.0,22.2899,22.2899,22.2001,22.2001,800.0
2010-08-31 13:50:00,22.26,22.26,22.25,22.25,1400.0,22.2001,22.2001,22.1901,22.1901,1400.0
2010-08-31 13:55:00,22.26,22.26,22.25,22.26,600.0,22.2001,22.2001,22.1901,22.2001,600.0
2010-08-31 14:00:00,22.26,22.29,22.25,22.25,2800.0,22.2001,22.23,22.1901,22.1901,2800.0
2010-08-31 14:05:00,22.27,22.33,22.26,22.33,2100.0,22.2101,22.2699,22.2001,22.2699,2100.0
2010-08-31 14:10:00,22.29,22.33,22.25,22.25,800.0,22.23,22.2699,22.1901,22.1901,800.0
2010-08-31 14:15:00,22.25,22.25,22.1,22.1,1600.0,22.1901,22.1901,22.0405,22.0405,1600.0
2010-08-31 14:20:00,22.07,22.14,22.07,22.12,1600.0,22.0106,22.0804,22.0106,22.0605,1600.0
2010-08-31 14:25:00,22.14,22.18,22.11,22.11,1300.0,22.0804,22.1203,22.0505,22.0505,1300.0
2010-08-31 14:30:00,22.15,22.15,22.07,22.1,1800.0,22.0904,22.0904,22.0106,22.0405,1800.0
2010-08-31 14:35:00,22.09,22.09,21.95,21.97,5400.0,22.0306,22.0306,21.8909,21.9109,5400.0
2010-08-31 14:40:00,21.97,21.98,21.93,21.93,2400.0,21.9109,21.9209,21.871,21.871,2400.0
2010-08-31 14:45:00,21.92,21.92,21.81,21.82,1800.0,21.861,21.861,21.7513,21.7613,1800.0
2010-08-31 14:50:00,21.79,21.86,21.79,21.84,3800.0,21.7314,21.8012,21.7314,21.7812,3800.0
2010-08-31 14:55:00,21.86,21.86,21.83,21.85,2800.0,21.8012,21.8012,21.7713,21.7912,2800.0
2010-08-31 15:00:00,21.85,21.89,21.83,21.88,1800.0,21.7912,21.8311,21.7713,21.8211,1800.0
2010-08-31 15:05:00,21.88,21.88,21.83,21.87,2700.0,21.8211,21.8211,21.7713,21.8112,2700.0
2010-08-31 15:10:00,21.89,21.89,21.84,21.85,2200.0,21.8311,21.8311,21.7812,21.7912,2200.0
2010-08-31 15:15:00,21.86,21.91,21.83,21.88,2300.0,21.8012,21.8511,21.7713,21.8211,2300.0
2010-08-31 15:20:00,21.87,21.89,21.87,21.89,3200.0,21.8112,21.8311,21.8112,21.8311,3200.0
2010-08-31 15:25:00,21.87,21.99,21.87,21.97,5000.0,21.8112,21.9308,21.8112,21.9109,5000.0
2010-08-31 15:30:00,21.98,22.02,21.95,21.98,4800.0,21.9209,21.9608,21.8909,21.9209,4800.0
2010-08-31 15:35:00,21.97,22.01,21.88,21.89,5300.0,21.9109,21.9508,21.8211,21.8311,5300.0
2010-08-31 15:40:00,21.91,21.98,21.91,21.98,5400.0,21.8511,21.9209,21.8511,21.9209,5400.0
2010-08-31 15:45:00,21.98,22.02,21.97,21.99,10300.0,21.9209,21.9608,21.9109,21.9308,10300.0
2010-08-31 15:50:00,21.98,22.03,21.88,21.93,7600.0,21.9209,21.9707,21.8211,21.871,7600.0
2010-08-31 15:55:00,21.95,21.98,21.89,21.98,15200.0,21.8909,21.9209,21.8311,21.9209,15200.0
2010-09-01 09:30:00,22.43,22.48,22.0,22.45,4800.0,22.3697,22.4195,21.9408,22.3896,4800.0
2010-09-01 09:35:00,22.53,22.57,22.5,22.57,700.0,22.4694,22.5093,22.4395,22.5093,700.0
2010-09-01 09:40:00,22.55,22.55,22.29,22.29,1600.0,22.4893,22.4893,22.23,22.23,1600.0
2010-09-01 09:45:00,22.24,22.24,22.15,22.16,1200.0,22.1802,22.1802,22.0904,22.1004,1200.0
2010-09-01 09:50:00,22.2,22.29,22.16,22.28,3100.0,22.1403,22.23,22.1004,22.2201,3100.0
2010-09-01 09:55:00,22.28,22.29,22.21,22.23,1100.0,22.2201,22.23,22.1502,22.1702,1100.0
2010-09-01 10:00:00,22.32,22.77,22.32,22.77,4300.0,22.26,22.7087,22.26,22.7087,4300.0
2010-09-01 10:05:00,22.75,22.9,22.75,22.78,4500.0,22.6888,22.8384,22.6888,22.7187,4500.0
2010-09-01 10:10:00,22.74,22.74,22.69,22.71,600.0,22.6788,22.6788,22.629,22.6489,600.0
2010-09-01 10:15:00,22.73,22.76,22.67,22.73,2300.0,22.6689,22.6988,22.609,22.6689,2300.0
2010-09-01 10:20:00,22.72,22.73,22.65,22.65,2100.0,22.6589,22.6689,22.5891,22.5891,2100.0
2010-09-01 10:25:00,22.61,22.61,22.4,22.45,10300.0,22.5492,22.5492,22.3397,22.3896,10300.0
2010-09-01 10:30:00,22.46,22.65,22.45,22.57,1900.0,22.3996,22.5891,22.3896,22.5093,1900.0
2010-09-01 10:35:00,22.55,22.55,22.48,22.5,1000.0,22.4893,22.4893,22.4195,22.4395,1000.0
2010-09-01 10:40:00,22.48,22.5,22.47,22.47,1100.0,22.4195,22.4395,22.4095,22.4095,1100.0
2010-09-01 10:45:00,22.49,22.59,22.49,22.59,300.0,22.4295,22.5292,22.4295,22.5292,300.0
2010-09-01 10:50:00,22.61,22.72,22.6,22.6,15000.0,22.5492,22.6589,22.5392,22.5392,15000.0
2010-09-01 10:55:00,22.63,22.72,22.63,22.63,1900.0,22.5691,22.6589,22.5691,22.5691,1900.0
2010-09-01 11:00:00,22.58,22.6,22.58,22.6,1200.0,22.5193,22.5392,22.5193,22.5392,1200.0
2010-09-01 11:05:00,22.59,22.6,22.51,22.54,5100.0,22.5292,22.5392,22.4494,22.4794,5100.0
2010-09-01 11:10:00,22.55,22.59,22.51,22.58,5000.0,22.4893,22.5292,22.4494,22.5193,5000.0
2010-09-01 11:15:00,22.58,22.58,22.53,22.55,1100.0,22.5193,22.5193,22.4694,22.4893,1100.0
2010-09-01 11:20:00,22.53,22.53,22.51,22.51,500.0,22.4694,22.4694,22.4494,22.4494,500.0
2010-09-01 11:25:00,22.51,22.51,22.44,22.44,800.0,22.4494,22.4494,22.3796,22.3796,800.0
2010-09-01 11:30:00,22.47,22.5,22.47,22.5,2600.0,22.4095,22.4395,22.4095,22.4395,2600.0
2010-09-01 11:35:00,22.5,22.5,22.3,22.33,7700.0,22.4395,22.4395,22.24,22.2699,7700.0
2010-09-01 11:40:00,22.34,22.41,22.33,22.41,1900.0,22.2799,22.3497,22.2699,22.3497,1900.0
2010-09-01 11:45:00,22.41,22.41,22.2,22.21,5600.0,22.3497,22.3497,22.1403,22.1502,5600.0
2010-09-01 11:50:00,22.24,22.29,22.24,22.29,3600.0,22.1802,22.23,22.1802,22.23,3600.0
2010-09-01 11:55:00,22.29,22.29,22.27,22.28,1000.0,22.23,22.23,22.2101,22.2201,1000.0
2010-09-01 12:00:00,22.3,22.35,22.3,22.32,600.0,22.24,22.2899,22.24,22.26,600.0
2010-09-01 12:05:00,22.31,22.31,22.29,22.29,900.0,22.25,22.25,22.23,22.23,900.0
2010-09-01 12:10:00,22.3,22.32,22.3,22.31,900.0,22.24,22.26,22.24,22.25,900.0
2010-09-01 12:15:00,22.32,22.36,22.3,22.31,1300.0,22.26,22.2998,22.24,22.25,1300.0
2010-09-01 12:20:00,22.31,22.31,22.26,22.28,3400.0,22.25,22.25,22.2001,22.2201,3400.0
2010-09-01 12:25:00,22.29,22.3,22.26,22.27,3100.0,22.23,22.24,22.2001,22.2101,3100.0
2010-09-01 12:30:00,22.26,22.26,22.26,22.26,400.0,22.2001,22.2001,22.2001,22.2001,400.0
2010-09-01 12:35:00,22.26,22.26,22.26,22.26,600.0,22.2001,22.2001,22.2001,22.2001,600.0
2010-09-01 12:40:00,22.26,22.27,22.25,22.27,900.0,22.2001,22.2101,22.1901,22.2101,900.0
2010-09-01 12:45:00,22.27,22.33,22.27,22.33,1400.0,22.2101,22.2699,22.2101,22.2699,1400.0
2010-09-01 12:50:00,22.33,22.33,22.33,22.33,300.0,22.2699,22.2699,22.2699,22.2699,300.0
2010-09-01 12:55:00,22.32,22.33,22.26,22.26,800.0,22.26,22.2699,22.2001,22.2001,800.0
2010-09-01 13:00:00,22.24,22.25,22.21,22.21,1100.0,22.1802,22.1901,22.1502,22.1502,1100.0
2010-09-01 13:05:00,22.21,22.21,22.2,22.2,200.0,22.1502,22.1502,22.1403,22.1403,200.0
2010-09-01 13:10:00,22.25,22.32,22.25,22.26,8100.0,22.1901,22.26,22.1901,22.2001,8100.0
2010-09-01 13:15:00,22.27,22.27,22.22,22.24,5600.0,22.2101,22.2101,22.1602,22.1802,5600.0
2010-09-01 13:20:00,22.23,22.26,22.23,22.23,1000.0,22.1702,22.2001,22.1702,22.1702,1000.0
2010-09-01 13:25:00,22.24,22.26,22.24,22.26,500.0,22.1802,22.2001,22.1802,22.2001,500.0
2010-09-01 13:30:00,22.25,22.26,22.25,22.26,200.0,22.1901,22.2001,22.1901,22.2001,200.0
2010-09-01 13:35:00,22.26,22.3,22.25,22.3,1700.0,22.2001,22.24,22.1901,22.24,1700.0
2010-09-01 13:40:00,22.28,22.3,22.28,22.3,500.0,22.2201,22.24,22.2201,22.24,500.0
2010-09-01 13:45:00,22.3,22.31,22.28,22.31,2600.0,22.24,22.25,22.2201,22.25,2600.0
2010-09-01 13:50:00,22.29,22.29,22.29,22.29,100.0,22.23,22.23,22.23,22.23,100.0
2010-09-01 13:55:00,22.28,22.29,22.26,22.26,1400.0,22.2201,22.23,22.2001,22.2001,1400.0
2010-09-01 14:00:00,22.26,22.3,22.26,22.3,1400.0,22.2001,22.24,22.2001,22.24,1400.0
2010-09-01 14:05:00,22.3,22.32,22.3,22.3,6400.0,22.24,22.26,22.24,22.24,6400.0
2010-09-01 14:10:00,22.29,22.29,22.26,22.29,3300.0,22.23,22.23,22.2001,22.23,3300.0
2010-09-01 14:15:00,22.28,22.29,22.28,22.29,500.0,22.2201,22.23,22.2201,22.23,500.0
2010-09-01 14:20:00,22.29,22.33,22.27,22.27,4000.0,22.23,22.2699,22.2101,22.2101,4000.0
2010-09-01 14:25:00,22.28,22.32,22.28,22.31,2200.0,22.2201,22.26,22.2201,22.25,2200.0
2010-09-01 14:30:00,22.31,22.32,22.3,22.3,4900.0,22.25,22.26,22.24,22.24,4900.0
2010-09-01 14:35:00,22.29,22.3,22.27,22.27,1100.0,22.23,22.24,22.2101,22.2101,1100.0
2010-09-01 14:40:00,22.28,22.36,22.28,22.31,3700.0,22.2201,22.2998,22.2201,22.25,3700.0
2010-09-01 14:45:00,22.31,22.34,22.3,22.33,500.0,22.25,22.2799,22.24,22.2699,500.0
2010-09-01 14:50:00,22.3,22.31,22.3,22.3,1400.0,22.24,22.25,22.24,22.24,1400.0
2010-09-01 14:55:00,22.27,22.32,22.27,22.32,1500.0,22.2101,22.26,22.2101,22.26,1500.0
2010-09-01 15:00:00,22.33,22.38,22.32,22.38,1900.0,22.2699,22.3198,22.26,22.3198,1900.0
2010-09-01 15:05:00,22.39,22.45,22.33,22.33,8200.0,22.3298,22.3896,22.2699,22.2699,8200.0
2010-09-01 15:10:00,22.32,22.37,22.29,22.37,18000.0,22.26,22.3098,22.23,22.3098,18000.0
2010-09-01 15:15:00,22.35,22.38,22.31,22.33,4100.0,22.2899,22.3198,22.25,22.2699,4100.0
2010-09-01 15:20:00,22.35,22.35,22.32,22.32,2000.0,22.2899,22.2899,22.26,22.26,2000.0
2010-09-01 15:25:00,22.32,22.38,22.31,22.38,2500.0,22.26,22.3198,22.25,22.3198,2500.0
2010-09-01 15:30:00,22.38,22.4,22.36,22.4,2400.0,22.3198,22.3397,22.2998,22.3397,2400.0
2010-09-01 15:35:00,22.4,22.41,22.35,22.35,6700.0,22.3397,22.3497,22.2899,22.2899,6700.0
2010-09-01 15:40:00,22.35,22.35,22.34,22.35,4800.0,22.2899,22.2899,22.2799,22.2899,4800.0
2010-09-01 15:45:00,22.35,22.35,22.28,22.32,11600.0,22.2899,22.2899,22.2201,22.26,11600.0
2010-09-01 15:50:00,22.35,22.45,22.35,22.45,14200.0,22.2899,22.3896,22.2899,22.3896,14200.0
2010-09-01 15:55:00,22.45,22.5,22.44,22.48,12900.0,22.3896,22.4395,22.3796,22.4195,12900.0
2010-09-02 09:30:00,22.5,22.5,22.23,22.4,4400.0,22.4395,22.4395,22.1702,22.3397,4400.0
2010-09-02 09:35:00,22.37,22.45,22.32,22.44,2800.0,22.3098,22.3896,22.26,22.3796,2800.0
2010-09-02 09:40:00,22.43,22.45,22.38,22.44,2300.0,22.3697,22.3896,22.3198,22.3796,2300.0
2010-09-02 09:45:00,22.4,22.61,22.4,22.61,10300.0,22.3397,22.5492,22.3397,22.5492,10300.0
2010-09-02 09:50:00,22.64,22.66,22.63,22.65,1700.0,22.5791,22.599,22.5691,22.5891,1700.0
2010-09-02 09:55:00,22.65,22.82,22.65,22.82,4600.0,22.5891,22.7586,22.5891,22.7586,4600.0
2010-09-02 10:00:00,22.82,22.98,22.82,22.88,4800.0,22.7586,22.9182,22.7586,22.8184,4800.0
2010-09-02 10:05:00,22.9,22.98,22.88,22.93,3600.0,22.8384,22.9182,22.8184,22.8683,3600.0
2010-09-02 10:10:00,22.93,22.99,22.89,22.89,3700.0,22.8683,22.9282,22.8284,22.8284,3700.0
2010-09-02 10:15:00,22.87,22.87,22.72,22.76,5100.0,22.8085,22.8085,22.6589,22.6988,5100.0
2010-09-02 10:20:00,22.77,22.87,22.76,22.86,3700.0,22.7087,22.8085,22.6988,22.7985,3700.0
2010-09-02 10:25:00,23.04,23.13,23.01,23.13,1500.0,22.978,23.0678,22.9481,23.0678,1500.0
2010-09-02 10:30:00,23.14,23.15,23.01,23.02,4400.0,23.0777,23.0877,22.9481,22.9581,4400.0
2010-09-02 10:35:00,23.02,23.09,22.95,23.09,2500.0,22.9581,23.0279,22.8883,23.0279,2500.0
2010-09-02 10:40:00,23.1,23.12,23.08,23.1,3800.0,23.0379,23.0578,23.0179,23.0379,3800.0
2010-09-02 10:45:00,23.1,23.12,23.08,23.12,2600.0,23.0379,23.0578,23.0179,23.0578,2600.0
2010-09-02 10:50:00,23.12,23.19,23.12,23.16,3900.0,23.0578,23.1276,23.0578,23.0977,3900.0
2010-09-02 10:55:00,23.16,23.23,23.16,23.21,5000.0,23.0977,23.1675,23.0977,23.1476,5000.0
2010-09-02 11:00:00,23.21,23.33,23.2,23.3,9700.0,23.1476,23.2672,23.1376,23.2373,9700.0
2010-09-02 11:05:00,23.29,23.29,23.1,23.15,8600.0,23.2273,23.2273,23.0379,23.0877,8600.0
2010-09-02 11:10:00,23.17,23.18,23.14,23.14,1600.0,23.1077,23.1176,23.0777,23.0777,1600.0
2010-09-02 11:15:00,23.13,23.18,23.12,23.16,3600.0,23.0678,23.1176,23.0578,23.0977,3600.0
2010-09-02 11:20:00,23.15,23.15,23.13,23.13,1300.0,23.0877,23.0877,23.0678,23.0678,1300.0
2010-09-02 11:25:00,23.13,23.15,23.11,23.15,2500.0,23.0678,23.0877,23.0478,23.0877,2500.0
2010-09-02 11:30:00,23.16,23.33,23.16,23.33,1600.0,23.0977,23.2672,23.0977,23.2672,1600.0
2010-09-02 11:35:00,23.31,23.35,23.3,23.31,5900.0,23.2473,23.2872,23.2373,23.2473,5900.0
2010-09-02 11:40:00,23.31,23.33,23.29,23.29,1800.0,23.2473,23.2672,23.2273,23.2273,1800.0
2010-09-02 11:45:00,23.3,23.34,23.3,23.32,5000.0,23.2373,23.2772,23.2373,23.2573,5000.0
2010-09-02 11:50:00,23.32,23.38,23.32,23.38,1000.0,23.2573,23.3171,23.2573,23.3171,1000.0
2010-09-02 11:55:00,23.37,23.38,23.35,23.35,1900.0,23.3071,23.3171,23.2872,23.2872,1900.0
2010-09-02 12:00:00,23.35,23.42,23.35,23.42,4000.0,23.2872,23.357,23.2872,23.357,4000.0
2010-09-02 12:05:00,23.43,23.49,23.43,23.49,2200.0,23.367,23.4268,23.367,23.4268,2200.0
2010-09-02 12:10:00,23.48,23.55,23.48,23.54,4000.0,23.4168,23.4866,23.4168,23.4767,4000.0
2010-09-02 12:15:00,23.56,23.57,23.47,23.51,2300.0,23.4966,23.5066,23.4069,23.4468,2300.0
2010-09-02 12:20:00,23.5,23.53,23.49,23.53,700.0,23.4368,23.4667,23.4268,23.4667,700.0
2010-09-02 12:25:00,23.51,23.55,23.5,23.55,1300.0,23.4468,23.4866,23.4368,23.4866,1300.0
2010-09-02 12:30:00,23.56,23.56,23.52,23.55,1200.0,23.4966,23.4966,23.4567,23.4866,1200.0
2010-09-02 12:35:00,23.56,23.63,23.56,23.63,2300.0,23.4966,23.5664,23.4966,23.5664,2300.0
2010-09-02 12:40:00,23.63,23.67,23.56,23.56,4900.0,23.5664,23.6063,23.4966,23.4966,4900.0
2010-09-02 12:45:00,23.56,23.6,23.56,23.6,800.0,23.4966,23.5365,23.4966,23.5365,800.0
2010-09-02 12:50:00,23.62,23.67,23.58,23.59,1600.0,23.5565,23.6063,23.5166,23.5265,1600.0
2010-09-02 12:55:00,23.58,23.63,23.58,23.6,3300.0,23.5166,23.5664,23.5166,23.5365,3300.0
2010-09-02 13:00:00,23.59,23.59,23.48,23.5,3600.0,23.5265,23.5265,23.4168,23.4368,3600.0
2010-09-02 13:05:00,23.5,23.5,23.49,23.49,2100.0,23.4368,23.4368,23.4268,23.4268,2100.0
2010-09-02 13:10:00,23.48,23.48,23.41,23.45,4300.0,23.4168,23.4168,23.347,23.3869,4300.0
2010-09-02 13:15:00,23.45,23.53,23.45,23.51,2000.0,23.3869,23.4667,23.3869,23.4468,2000.0
2010-09-02 13:20:00,23.51,23.54,23.5,23.52,2100.0,23.4468,23.4767,23.4368,23.4567,2100.0
2010-09-02 13:25:00,23.52,23.57,23.52,23.56,1400.0,23.4567,23.5066,23.4567,23.4966,1400.0
2010-09-02 13:30:00,23.58,23.6,23.57,23.6,700.0,23.5166,23.5365,23.5066,23.5365,700.0
2010-09-02 13:35:00,23.63,23.75,23.63,23.69,4700.0,23.5664,23.6861,23.5664,23.6263,4700.0
2010-09-02 13:40:00,23.69,23.74,23.69,23.74,1500.0,23.6263,23.6761,23.6263,23.6761,1500.0
2010-09-02 13:45:00,23.72,23.72,23.7,23.71,1400.0,23.6562,23.6562,23.6362,23.6462,1400.0
2010-09-02 13:50:00,23.71,23.77,23.71,23.74,4500.0,23.6462,23.7061,23.6462,23.6761,4500.0
2010-09-02 13:55:00,23.74,23.77,23.74,23.76,2400.0,23.6761,23.7061,23.6761,23.6961,2400.0
2010-09-02 14:00:00,23.75,23.77,23.64,23.67,10900.0,23.6861,23.7061,23.5764,23.6063,10900.0
2010-09-02 14:05:00,23.67,23.77,23.67,23.74,2900.0,23.6063,23.7061,23.6063,23.6761,2900.0
2010-09-02 14:10:00,23.74,23.8,23.74,23.8,1100.0,23.6761,23.736,23.6761,23.736,1100.0
2010-09-02 14:15:00,23.8,23.84,23.75,23.82,3900.0,23.736,23.7759,23.6861,23.7559,3900.0
2010-09-02 14:20:00,23.83,23.83,23.72,23.73,4600.0,23.7659,23.7659,23.6562,23.6662,4600.0
2010-09-02 14:25:00,23.73,23.79,23.72,23.76,2200.0,23.6662,23.726,23.6562,23.6961,2200.0
2010-09-02 14:30:00,23.78,23.83,23.77,23.83,4200.0,23.716,23.7659,23.7061,23.7659,4200.0
2010-09-02 14:35:00,23.8,23.82,23.74,23.82,2600.0,23.736,23.7559,23.6761,23.7559,2600.0
2010-09-02 14:40:00,23.8,23.86,23.8,23.84,2100.0,23.736,23.7958,23.736,23.7759,2100.0
2010-09-02 14:45:00,23.83,23.83,23.82,23.83,1900.0,23.7659,23.7659,23.7559,23.7659,1900.0
2010-09-02 14:50:00,23.82,23.93,23.81,23.9,3100.0,23.7559,23.8656,23.7459,23.8357,3100.0
2010-09-02 14:55:00,23.91,23.92,23.89,23.91,4500.0,23.8457,23.8556,23.8257,23.8457,4500.0
2010-09-02 15:00:00,23.92,23.93,23.88,23.89,4400.0,23.8556,23.8656,23.8158,23.8257,4400.0
2010-09-02 15:05:00,23.89,24.0,23.89,24.0,5000.0,23.8257,23.9354,23.8257,23.9354,5000.0
2010-09-02 15:10:00,24.0,24.0,23.92,23.94,5100.0,23.9354,23.9354,23.8556,23.8756,5100.0
2010-09-02 15:15:00,23.95,23.99,23.95,23.99,2300.0,23.8856,23.9255,23.8856,23.9255,2300.0
2010-09-02 15:20:00,23.99,24.1,23.99,24.08,6400.0,23.9255,24.0352,23.9255,24.0152,6400.0
2010-09-02 15:25:00,24.08,24.1,24.04,24.07,6500.0,24.0152,24.0352,23.9753,24.0052,6500.0
2010-09-02 15:30:00,24.09,24.1,24.04,24.04,10000.0,24.0252,24.0352,23.9753,23.9753,10000.0
2010-09-02 15:35:00,24.03,24.05,23.97,24.04,9700.0,23.9654,23.9853,23.9055,23.9753,9700.0
2010-09-02 15:40:00,24.04,24.08,24.02,24.04,8000.0,23.9753,24.0152,23.9554,23.9753,8000.0
2010-09-02 15:45:00,24.05,24.11,24.02,24.02,10200.0,23.9853,24.0451,23.9554,23.9554,10200.0
2010-09-02 15:50:00,24.03,24.13,24.03,24.12,10600.0,23.9654,24.0651,23.9654,24.0551,10600.0
2010-09-02 15:55:00,24.14,24.18,24.09,24.09,15100.0,24.0751,24.1149,24.0252,24.0252,15100.0
2010-09-03 09:30:00,24.45,24.84,24.24,24.84,7700.0,24.3842,24.7732,24.1748,24.7732,7700.0
2010-09-03 09:35:00,24.85,24.99,24.85,24.97,4300.0,24.7831,24.9228,24.7831,24.9028,4300.0
2010-09-03 09:40:00,24.99,25.0,24.78,24.79,6200.0,24.9228,24.9327,24.7133,24.7233,6200.0
2010-09-03 09:45:00,24.8,24.85,24.73,24.73,2300.0,24.7333,24.7831,24.6635,24.6635,2300.0
2010-09-03 09:50:00,24.69,24.79,24.56,24.63,4400.0,24.6236,24.7233,24.4939,24.5637,4400.0
2010-09-03 09:55:00,24.64,24.65,24.62,24.62,300.0,24.5737,24.5837,24.5538,24.5538,300.0
2010-09-03 10:00:00,24.63,24.65,24.55,24.6,3300.0,24.5637,24.5837,24.484,24.5338,3300.0
2010-09-03 10:05:00,24.58,24.58,24.43,24.54,2800.0,24.5139,24.5139,24.3643,24.474,2800.0
2010-09-03 10:10:00,24.46,24.5,24.44,24.45,1500.0,24.3942,24.4341,24.3742,24.3842,1500.0
2010-09-03 10:15:00,24.42,24.46,24.41,24.46,600.0,24.3543,24.3942,24.3443,24.3942,600.0
2010-09-03 10:20:00,24.52,24.52,24.49,24.49,700.0,24.454,24.454,24.4241,24.4241,700.0
2010-09-03 10:25:00,24.48,24.48,24.28,24.29,3400.0,24.4141,24.4141,24.2147,24.2247,3400.0
2010-09-03 10:30:00,24.28,24.29,24.21,24.22,2500.0,24.2147,24.2247,24.1449,24.1548,2500.0
2010-09-03 10:35:00,24.24,24.37,24.23,24.37,2000.0,24.1748,24.3044,24.1648,24.3044,2000.0
2010-09-03 10:40:00,24.37,24.38,24.3,24.31,5900.0,24.3044,24.3144,24.2346,24.2446,5900.0
2010-09-03 10:45:00,24.29,24.29,24.25,24.26,3100.0,24.2247,24.2247,24.1848,24.1947,3100.0
2010-09-03 10:50:00,24.27,24.35,24.25,24.28,6900.0,24.2047,24.2845,24.1848,24.2147,6900.0
2010-09-03 10:55:00,24.27,24.41,24.24,24.39,8300.0,24.2047,24.3443,24.1748,24.3244,8300.0
2010-09-03 11:00:00,24.43,24.43,24.31,24.34,1100.0,24.3643,24.3643,24.2446,24.2745,1100.0
2010-09-03 11:05:00,24.39,24.41,24.37,24.41,1100.0,24.3244,24.3443,24.3044,24.3443,1100.0
2010-09-03 11:10:00,24.4,24.44,24.34,24.44,7400.0,24.3344,24.3742,24.2745,24.3742,7400.0
2010-09-03 11:15:00,24.45,24.48,24.45,24.45,1600.0,24.3842,24.4141,24.3842,24.3842,1600.0
2010-09-03 11:20:00,24.45,24.45,24.44,24.45,600.0,24.3842,24.3842,24.3742,24.3842,600.0
2010-09-03 11:25:00,24.44,24.47,24.43,24.46,2100.0,24.3742,24.4042,24.3643,24.3942,2100.0
2010-09-03 11:30:00,24.47,24.47,24.46,24.47,600.0,24.4042,24.4042,24.3942,24.4042,600.0
2010-09-03 11:35:00,24.46,24.48,24.36,24.46,3800.0,24.3942,24.4141,24.2945,24.3942,3800.0
2010-09-03 11:40:00,24.46,24.5,24.45,24.48,4400.0,24.3942,24.4341,24.3842,24.4141,4400.0
2010-09-03 11:45:00,24.49,24.5,24.45,24.46,2600.0,24.4241,24.4341,24.3842,24.3942,2600.0
2010-09-03 11:50:00,24.46,24.49,24.45,24.46,7300.0,24.3942,24.4241,24.3842,24.3942,7300.0
2010-09-03 11:55:00,24.46,24.5,24.45,24.48,8500.0,24.3942,24.4341,24.3842,24.4141,8500.0
2010-09-03 12:00:00,24.48,24.49,24.45,24.47,10500.0,24.4141,24.4241,24.3842,24.4042,10500.0
2010-09-03 12:05:00,24.46,24.57,24.45,24.55,5000.0,24.3942,24.5039,24.3842,24.484,5000.0
2010-09-03 12:10:00,24.54,24.54,24.47,24.52,3200.0,24.474,24.474,24.4042,24.454,3200.0
2010-09-03 12:15:00,24.49,24.49,24.49,24.49,100.0,24.4241,24.4241,24.4241,24.4241,100.0
2010-09-03 12:20:00,24.5,24.5,24.49,24.5,1000.0,24.4341,24.4341,24.4241,24.4341,1000.0
2010-09-03 12:25:00,24.49,24.49,24.47,24.47,400.0,24.4241,24.4241,24.4042,24.4042,400.0
2010-09-03 12:30:00,24.47,24.47,24.45,24.46,3300.0,24.4042,24.4042,24.3842,24.3942,3300.0
2010-09-03 12:35:00,24.45,24.46,24.45,24.46,6500.0,24.3842,24.3942,24.3842,24.3942,6500.0
2010-09-03 12:40:00,24.46,24.46,24.45,24.46,2300.0,24.3942,24.3942,24.3842,24.3942,2300.0
2010-09-03 12:45:00,24.45,24.46,24.45,24.46,900.0,24.3842,24.3942,24.3842,24.3942,900.0
2010-09-03 12:50:00,24.46,24.46,24.45,24.46,2000.0,24.3942,24.3942,24.3842,24.3942,2000.0
2010-09-03 12:55:00,24.46,24.46,24.45,24.45,4800.0,24.3942,24.3942,24.3842,24.3842,4800.0
2010-09-03 13:00:00,24.46,24.46,24.45,24.45,4100.0,24.3942,24.3942,24.3842,24.3842,4100.0
2010-09-03 13:05:00,24.45,24.45,24.45,24.45,4500.0,24.3842,24.3842,24.3842,24.3842,4500.0
2010-09-03 13:10:00,24.45,24.46,24.45,24.45,2200.0,24.3842,24.3942,24.3842,24.3842,2200.0
2010-09-03 13:15:00,24.45,24.46,24.45,24.46,1200.0,24.3842,24.3942,24.3842,24.3942,1200.0
2010-09-03 13:20:00,24.45,24.46,24.45,24.45,600.0,24.3842,24.3942,24.3842,24.3842,600.0
2010-09-03 13:25:00,24.45,24.46,24.45,24.45,1800.0,24.3842,24.3942,24.3842,24.3842,1800.0
2010-09-03 13:30:00,24.45,24.47,24.45,24.47,2600.0,24.3842,24.4042,24.3842,24.4042,2600.0
2010-09-03 13:35:00,24.47,24.48,24.47,24.48,700.0,24.4042,24.4141,24.4042,24.4141,700.0
2010-09-03 13:40:00,24.49,24.49,24.47,24.48,1000.0,24.4241,24.4241,24.4042,24.4141,1000.0
2010-09-03 13:45:00,24.47,24.47,24.46,24.46,1400.0,24.4042,24.4042,24.3942,24.3942,1400.0
2010-09-03 13:50:00,24.45,24.47,24.45,24.46,700.0,24.3842,24.4042,24.3842,24.3942,700.0
2010-09-03 13:55:00,24.46,24.47,24.45,24.45,1400.0,24.3942,24.4042,24.3842,24.3842,1400.0
2010-09-03 14:00:00,24.45,24.45,24.45,24.45,3400.0,24.3842,24.3842,24.3842,24.3842,3400.0
2010-09-03 14:05:00,24.45,24.45,24.45,24.45,100.0,24.3842,24.3842,24.3842,24.3842,100.0
2010-09-03 14:10:00,24.45,24.47,24.45,24.46,3400.0,24.3842,24.4042,24.3842,24.3942,3400.0
2010-09-03 14:15:00,24.45,24.47,24.45,24.47,1500.0,24.3842,24.4042,24.3842,24.4042,1500.0
2010-09-03 14:20:00,24.47,24.47,24.46,24.47,1200.0,24.4042,24.4042,24.3942,24.4042,1200.0
2010-09-03 14:25:00,24.47,24.47,24.46,24.46,1200.0,24.4042,24.4042,24.3942,24.3942,1200.0
2010-09-03 14:30:00,24.45,24.46,24.45,24.45,3600.0,24.3842,24.3942,24.3842,24.3842,3600.0
2010-09-03 14:35:00,24.45,24.48,24.45,24.47,4200.0,24.3842,24.4141,24.3842,24.4042,4200.0
2010-09-03 14:40:00,24.47,24.48,24.45,24.46,2900.0,24.4042,24.4141,24.3842,24.3942,2900.0
2010-09-03 14:45:00,24.46,24.48,24.46,24.46,700.0,24.3942,24.4141,24.3942,24.3942,700.0
2010-09-03 14:50:00,24.46,24.48,24.45,24.45,1600.0,24.3942,24.4141,24.3842,24.3842,1600.0
2010-09-03 14:55:00,24.46,24.46,24.45,24.45,1200.0,24.3942,24.3942,24.3842,24.3842,1200.0
2010-09-03 15:00:00,24.45,24.48,24.45,24.48,5900.0,24.3842,24.4141,24.3842,24.4141,5900.0
2010-09-03 15:05:00,24.48,24.48,24.45,24.47,6800.0,24.4141,24.4141,24.3842,24.4042,6800.0
2010-09-03 15:10:00,24.46,24.48,24.46,24.48,3300.0,24.3942,24.4141,24.3942,24.4141,3300.0
2010-09-03 15:15:00,24.48,24.53,24.46,24.53,7700.0,24.4141,24.464,24.3942,24.464,7700.0
2010-09-03 15:20:00,24.53,24.64,24.51,24.63,22900.0,24.464,24.5737,24.4441,24.5637,22900.0
2010-09-03 15:25:00,24.65,24.67,24.55,24.55,17300.0,24.5837,24.6036,24.484,24.484,17300.0
2010-09-03 15:30:00,24.56,24.56,24.5,24.51,4500.0,24.4939,24.4939,24.4341,24.4441,4500.0
2010-09-03 15:35:00,24.51,24.52,24.5,24.5,4500.0,24.4441,24.454,24.4341,24.4341,4500.0
2010-09-03 15:40:00,24.5,24.52,24.5,24.52,4800.0,24.4341,24.454,24.4341,24.454,4800.0
2010-09-03 15:45:00,24.52,24.55,24.51,24.54,4500.0,24.454,24.484,24.4441,24.474,4500.0
2010-09-03 15:50:00,24.55,24.55,24.52,24.54,6800.0,24.484,24.484,24.454,24.474,6800.0
2010-09-03 15:55:00,24.55,24.55,24.54,24.54,10900.0,24.484,24.484,24.474,24.474,10900.0
2010-09-07 09:30:00,24.52,24.68,24.41,24.55,4300.0,24.454,24.6136,24.3443,24.484,4300.0
2010-09-07 09:35:00,24.5,24.5,24.45,24.5,600.0,24.4341,24.4341,24.3842,24.4341,600.0
2010-09-07 09:40:00,24.45,24.54,24.45,24.51,7700.0,24.3842,24.474,24.3842,24.4441,7700.0
2010-09-07 09:45:00,24.49,24.49,24.42,24.45,8800.0,24.4241,24.4241,24.3543,24.3842,8800.0
2010-09-07 09:50:00,24.43,24.67,24.43,24.55,22200.0,24.3643,24.6036,24.3643,24.484,22200.0
2010-09-07 09:55:00,24.54,24.54,24.43,24.45,1400.0,24.474,24.474,24.3643,24.3842,1400.0
2010-09-07 10:00:00,24.36,24.36,24.28,24.3,3200.0,24.2945,24.2945,24.2147,24.2346,3200.0
2010-09-07 10:05:00,24.35,24.41,24.31,24.41,1300.0,24.2845,24.3443,24.2446,24.3443,1300.0
2010-09-07 10:10:00,24.45,24.48,24.42,24.48,1200.0,24.3842,24.4141,24.3543,24.4141,1200.0
2010-09-07 10:15:00,24.43,24.43,24.37,24.37,600.0,24.3643,24.3643,24.3044,24.3044,600.0
2010-09-07 10:20:00,24.35,24.35,24.31,24.31,1000.0,24.2845,24.2845,24.2446,24.2446,1000.0
2010-09-07 10:25:00,24.36,24.41,24.36,24.39,1000.0,24.2945,24.3443,24.2945,24.3244,1000.0
2010-09-07 10:30:00,24.36,24.44,24.36,24.43,1400.0,24.2945,24.3742,24.2945,24.3643,1400.0
2010-09-07 10:35:00,24.47,24.47,24.41,24.47,2500.0,24.4042,24.4042,24.3443,24.4042,2500.0
2010-09-07 10:40:00,24.5,24.5,24.47,24.48,2100.0,24.4341,24.4341,24.4042,24.4141,2100.0
2010-09-07 10:45:00,24.48,24.49,24.48,24.49,800.0,24.4141,24.4241,24.4141,24.4241,800.0
2010-09-07 10:50:00,24.5,24.51,24.45,24.45,4000.0,24.4341,24.4441,24.3842,24.3842,4000.0
2010-09-07 10:55:00,24.45,24.52,24.45,24.52,3000.0,24.3842,24.454,24.3842,24.454,3000.0
2010-09-07 11:00:00,24.52,24.56,24.52,24.53,3000.0,24.454,24.4939,24.454,24.464,3000.0
2010-09-07 11:05:00,24.5,24.52,24.48,24.48,1600.0,24.4341,24.454,24.4141,24.4141,1600.0
2010-09-07 11:10:00,24.51,24.54,24.51,24.53,2900.0,24.4441,24.474,24.4441,24.464,2900.0
2010-09-07 11:15:00,24.51,24.57,24.5,24.52,2300.0,24.4441,24.5039,24.4341,24.454,2300.0
2010-09-07 11:20:00,24.52,24.65,24.52,24.62,2300.0,24.454,24.5837,24.454,24.5538,2300.0
2010-09-07 11:25:00,24.63,24.63,24.58,24.61,1900.0,24.5637,24.5637,24.5139,24.5438,1900.0
2010-09-07 11:30:00,24.62,24.65,24.6,24.63,1800.0,24.5538,24.5837,24.5338,24.5637,1800.0
2010-09-07 11:35:00,24.63,24.64,24.62,24.64,3700.0,24.5637,24.5737,24.5538,24.5737,3700.0
2010-09-07 11:40:00,24.64,24.64,24.63,24.64,1900.0,24.5737,24.5737,24.5637,24.5737,1900.0
2010-09-07 11:45:00,24.62,24.64,24.61,24.64,3200.0,24.5538,24.5737,24.5438,24.5737,3200.0
2010-09-07 11:50:00,24.62,24.63,24.58,24.58,1400.0,24.5538,24.5637,24.5139,24.5139,1400.0
2010-09-07 11:55:00,24.6,24.69,24.59,24.69,3900.0,24.5338,24.6236,24.5238,24.6236,3900.0
2010-09-07 12:00:00,24.72,24.72,24.72,24.72,1000.0,24.6535,24.6535,24.6535,24.6535,1000.0
2010-09-07 12:05:00,24.72,24.79,24.72,24.76,3100.0,24.6535,24.7233,24.6535,24.6934,3100.0
2010-09-07 12:10:00,24.79,24.79,24.67,24.67,900.0,24.7233,24.7233,24.6036,24.6036,900.0
2010-09-07 12:15:00,24.66,24.66,24.63,24.66,600.0,24.5937,24.5937,24.5637,24.5937,600.0
2010-09-07 12:20:00,24.66,24.67,24.61,24.61,6500.0,24.5937,24.6036,24.5438,24.5438,6500.0
2010-09-07 12:25:00,24.61,24.61,24.55,24.55,1000.0,24.5438,24.5438,24.484,24.484,1000.0
2010-09-07 12:30:00,24.57,24.6,24.55,24.55,300.0,24.5039,24.5338,24.484,24.484,300.0
2010-09-07 12:35:00,24.52,24.52,24.49,24.49,500.0,24.454,24.454,24.4241,24.4241,500.0
2010-09-07 12:40:00,24.52,24.52,24.49,24.49,200.0,24.454,24.454,24.4241,24.4241,200.0
2010-09-07 12:45:00,24.47,24.52,24.45,24.49,5500.0,24.4042,24.454,24.3842,24.4241,5500.0
2010-09-07 12:50:00,24.47,24.5,24.46,24.5,900.0,24.4042,24.4341,24.3942,24.4341,900.0
2010-09-07 12:55:00,24.48,24.5,24.48,24.5,400.0,24.4141,24.4341,24.4141,24.4341,400.0
2010-09-07 13:00:00,24.48,24.5,24.46,24.46,500.0,24.4141,24.4341,24.3942,24.3942,500.0
2010-09-07 13:05:00,24.48,24.48,24.46,24.48,300.0,24.4141,24.4141,24.3942,24.4141,300.0
2010-09-07 13:10:00,24.48,24.48,24.46,24.46,200.0,24.4141,24.4141,24.3942,24.3942,200.0
2010-09-07 13:15:00,24.48,24.49,24.46,24.47,3400.0,24.4141,24.4241,24.3942,24.4042,3400.0
2010-09-07 13:20:00,24.44,24.47,24.38,24.45,1300.0,24.3742,24.4042,24.3144,24.3842,1300.0
2010-09-07 13:25:00,24.45,24.47,24.45,24.47,1000.0,24.3842,24.4042,24.3842,24.4042,1000.0
2010-09-07 13:30:00,24.46,24.46,24.45,24.45,200.0,24.3942,24.3942,24.3842,24.3842,200.0
2010-09-07 13:35:00,24.45,24.45,24.44,24.45,1700.0,24.3842,24.3842,24.3742,24.3842,1700.0
2010-09-07 13:40:00,24.46,24.46,24.45,24.45,500.0,24.3942,24.3942,24.3842,24.3842,500.0
2010-09-07 13:45:00,24.45,24.48,24.45,24.48,1200.0,24.3842,24.4141,24.3842,24.4141,1200.0
2010-09-07 13:50:00,24.47,24.47,24.47,24.47,400.0,24.4042,24.4042,24.4042,24.4042,400.0
2010-09-07 13:55:00,24.45,24.5,24.45,24.45,7100.0,24.3842,24.4341,24.3842,24.3842,7100.0
2010-09-07 14:00:00,24.48,24.48,24.45,24.46,1100.0,24.4141,24.4141,24.3842,24.3942,1100.0
2010-09-07 14:05:00,24.45,24.45,24.45,24.45,400.0,24.3842,24.3842,24.3842,24.3842,400.0
2010-09-07 14:10:00,24.4,24.43,24.4,24.43,3300.0,24.3344,24.3643,24.3344,24.3643,3300.0
2010-09-07 14:15:00,24.43,24.45,24.43,24.44,1400.0,24.3643,24.3842,24.3643,24.3742,1400.0
2010-09-07 14:20:00,24.42,24.43,24.4,24.41,2800.0,24.3543,24.3643,24.3344,24.3443,2800.0
2010-09-07 14:25:00,24.42,24.43,24.39,24.43,1600.0,24.3543,24.3643,24.3244,24.3643,1600.0
2010-09-07 14:30:00,24.4,24.45,24.4,24.45,1500.0,24.3344,24.3842,24.3344,24.3842,1500.0
2010-09-07 14:35:00,24.43,24.48,24.43,24.43,2600.0,24.3643,24.4141,24.3643,24.3643,2600.0
2010-09-07 14:40:00,24.43,24.47,24.43,24.45,1400.0,24.3643,24.4042,24.3643,24.3842,1400.0
2010-09-07 14:45:00,24.45,24.45,24.45,24.45,0.0,24.3842,24.3842,24.3842,24.3842,0.0
2010-09-07 14:50:00,24.41,24.44,24.41,24.44,1000.0,24.3443,24.3742,24.3443,24.3742,1000.0
2010-09-07 14:55:00,24.4,24.42,24.38,24.41,1800.0,24.3344,24.3543,24.3144,24.3443,1800.0
2010-09-07 15:00:00,24.43,24.45,24.38,24.43,4100.0,24.3643,24.3842,24.3144,24.3643,4100.0
2010-09-07 15:05:00,24.43,24.43,24.41,24.42,1900.0,24.3643,24.3643,24.3443,24.3543,1900.0
2010-09-07 15:10:00,24.42,24.43,24.4,24.4,1000.0,24.3543,24.3643,24.3344,24.3344,1000.0
2010-09-07 15:15:00,24.42,24.42,24.4,24.42,1800.0,24.3543,24.3543,24.3344,24.3543,1800.0
2010-09-07 15:20:00,24.41,24.43,24.41,24.41,2400.0,24.3443,24.3643,24.3443,24.3443,2400.0
2010-09-07 15:25:00,24.41,24.47,24.4,24.45,3700.0,24.3443,24.4042,24.3344,24.3842,3700.0
2010-09-07 15:30:00,24.45,24.46,24.41,24.42,3100.0,24.3842,24.3942,24.3443,24.3543,3100.0
2010-09-07 15:35:00,24.42,24.45,24.4,24.43,5900.0,24.3543,24.3842,24.3344,24.3643,5900.0
2010-09-07 15:40:00,24.42,24.45,24.4,24.42,3200.0,24.3543,24.3842,24.3344,24.3543,3200.0
2010-09-07 15:45:00,24.42,24.45,24.42,24.43,4200.0,24.3543,24.3842,24.3543,24.3643,4200.0
2010-09-07 15:50:00,24.41,24.41,24.35,24.35,5100.0,24.3443,24.3443,24.2845,24.2845,5100.0
2010-09-07 15:55:00,24.37,24.41,24.36,24.36,6300.0,24.3044,24.3443,24.2945,24.2945,6300.0
2010-09-08 09:30:00,24.36,24.63,24.24,24.4,1900.0,24.2945,24.5637,24.1748,24.3344,1900.0
2010-09-08 09:35:00,24.41,24.5,24.4,24.5,600.0,24.3443,24.4341,24.3344,24.4341,600.0
2010-09-08 09:40:00,24.52,24.55,24.52,24.54,1200.0,24.454,24.484,24.454,24.474,1200.0
2010-09-08 09:45:00,24.54,24.54,24.52,24.54,500.0,24.474,24.474,24.454,24.474,500.0
2010-09-08 09:50:00,24.5,24.54,24.4,24.54,4100.0,24.4341,24.474,24.3344,24.474,4100.0
2010-09-08 09:55:00,24.56,24.84,24.54,24.84,11800.0,24.4939,24.7732,24.474,24.7732,11800.0
2010-09-08 10:00:00,24.84,24.92,24.83,24.83,2700.0,24.7732,24.853,24.7632,24.7632,2700.0
2010-09-08 10:05:00,24.84,24.86,24.64,24.64,6100.0,24.7732,24.7931,24.5737,24.5737,6100.0
2010-09-08 10:10:00,24.67,24.67,24.62,24.63,2000.0,24.6036,24.6036,24.5538,24.5637,2000.0
2010-09-08 10:15:00,24.61,24.61,24.49,24.49,1400.0,24.5438,24.5438,24.4241,24.4241,1400.0
2010-09-08 10:20:00,24.47,24.47,24.39,24.39,3400.0,24.4042,24.4042,24.3244,24.3244,3400.0
2010-09-08 10:25:00,24.39,24.44,24.39,24.44,2000.0,24.3244,24.3742,24.3244,24.3742,2000.0
2010-09-08 10:30:00,24.44,24.54,24.44,24.51,1600.0,24.3742,24.474,24.3742,24.4441,1600.0
2010-09-08 10:35:00,24.52,24.59,24.52,24.58,900.0,24.454,24.5238,24.454,24.5139,900.0
2010-09-08 10:40:00,24.57,24.59,24.55,24.59,2400.0,24.5039,24.5238,24.484,24.5238,2400.0
2010-09-08 10:45:00,24.58,24.58,24.51,24.51,2300.0,24.5139,24.5139,24.4441,24.4441,2300.0
2010-09-08 10:50:00,24.54,24.54,24.47,24.49,3900.0,24.474,24.474,24.4042,24.4241,3900.0
2010-09-08 10:55:00,24.49,24.51,24.49,24.5,600.0,24.4241,24.4441,24.4241,24.4341,600.0
2010-09-08 11:00:00,24.5,24.5,24.45,24.47,6500.0,24.4341,24.4341,24.3842,24.4042,6500.0
2010-09-08 11:05:00,24.47,24.53,24.47,24.53,1900.0,24.4042,24.464,24.4042,24.464,1900.0
2010-09-08 11:10:00,24.55,24.55,24.44,24.46,3700.0,24.484,24.484,24.3742,24.3942,3700.0
2010-09-08 11:15:00,24.45,24.45,24.44,24.44,400.0,24.3842,24.3842,24.3742,24.3742,400.0
2010-09-08 11:20:00,24.44,24.44,24.4,24.41,1100.0,24.3742,24.3742,24.3344,24.3443,1100.0
2010-09-08 11:25:00,24.4,24.47,24.4,24.47,2500.0,24.3344,24.4042,24.3344,24.4042,2500.0
2010-09-08 11:30:00,24.46,24.49,24.46,24.49,400.0,24.3942,24.4241,24.3942,24.4241,400.0
2010-09-08 11:35:00,24.47,24.47,24.44,24.44,1700.0,24.4042,24.4042,24.3742,24.3742,1700.0
2010-09-08 11:40:00,24.44,24.44,24.4,24.4,700.0,24.3742,24.3742,24.3344,24.3344,700.0
2010-09-08 11:45:00,24.4,24.42,24.4,24.4,2100.0,24.3344,24.3543,24.3344,24.3344,2100.0
2010-09-08 11:50:00,24.4,24.41,24.39,24.4,1400.0,24.3344,24.3443,24.3244,24.3344,1400.0
2010-09-08 11:55:00,24.38,24.38,24.35,24.37,3800.0,24.3144,24.3144,24.2845,24.3044,3800.0
2010-09-08 12:00:00,24.37,24.37,24.37,24.37,0.0,24.3044,24.3044,24.3044,24.3044,0.0
2010-09-08 12:05:00,24.38,24.4,24.37,24.37,9800.0,24.3144,24.3344,24.3044,24.3044,9800.0
2010-09-08 12:10:00,24.39,24.4,24.39,24.4,500.0,24.3244,24.3344,24.3244,24.3344,500.0
2010-09-08 12:15:00,24.41,24.46,24.41,24.46,1800.0,24.3443,24.3942,24.3443,24.3942,1800.0
2010-09-08 12:20:00,24.49,24.52,24.48,24.5,9000.0,24.4241,24.454,24.4141,24.4341,9000.0
2010-09-08 12:25:00,24.49,24.55,24.49,24.54,2700.0,24.4241,24.484,24.4241,24.474,2700.0
2010-09-08 12:30:00,24.54,24.54,24.54,24.54,0.0,24.474,24.474,24.474,24.474,0.0
2010-09-08 12:35:00,24.58,24.58,24.58,24.58,100.0,24.5139,24.5139,24.5139,24.5139,100.0
2010-09-08 12:40:00,24.58,24.59,24.58,24.59,800.0,24.5139,24.5238,24.5139,24.5238,800.0
2010-09-08 12:45:00,24.59,24.59,24.58,24.58,1500.0,24.5238,24.5238,24.5139,24.5139,1500.0
2010-09-08 12:50:00,24.57,24.57,24.52,24.52,2300.0,24.5039,24.5039,24.454,24.454,2300.0
2010-09-08 12:55:00,24.51,24.52,24.51,24.52,400.0,24.4441,24.454,24.4441,24.454,400.0
2010-09-08 13:00:00,24.51,24.52,24.44,24.46,3700.0,24.4441,24.454,24.3742,24.3942,3700.0
2010-09-08 13:05:00,24.45,24.45,24.43,24.43,500.0,24.3842,24.3842,24.3643,24.3643,500.0
2010-09-08 13:10:00,24.42,24.42,24.36,24.41,1300.0,24.3543,24.3543,24.2945,24.3443,1300.0
2010-09-08 13:15:00,24.41,24.41,24.35,24.35,1100.0,24.3443,24.3443,24.2845,24.2845,1100.0
2010-09-08 13:20:00,24.34,24.38,24.34,24.37,600.0,24.2745,24.3144,24.2745,24.3044,600.0
2010-09-08 13:25:00,24.38,24.4,24.38,24.4,600.0,24.3144,24.3344,24.3144,24.3344,600.0
2010-09-08 13:30:00,24.41,24.41,24.39,24.39,1300.0,24.3443,24.3443,24.3244,24.3244,1300.0
2010-09-08 13:35:00,24.34,24.34,24.29,24.29,700.0,24.2745,24.2745,24.2247,24.2247,700.0
2010-09-08 13:40:00,24.29,24.29,24.18,24.18,3700.0,24.2247,24.2247,24.1149,24.1149,3700.0
2010-09-08 13:45:00,24.18,24.2,24.18,24.2,900.0,24.1149,24.1349,24.1149,24.1349,900.0
2010-09-08 13:50:00,24.23,24.25,24.23,24.24,800.0,24.1648,24.1848,24.1648,24.1748,800.0
2010-09-08 13:55:00,24.25,24.25,24.2,24.22,500.0,24.1848,24.1848,24.1349,24.1548,500.0
2010-09-08 14:00:00,24.26,24.3,24.17,24.28,1700.0,24.1947,24.2346,24.105,24.2147,1700.0
2010-09-08 14:05:00,24.29,24.29,24.27,24.27,800.0,24.2247,24.2247,24.2047,24.2047,800.0
2010-09-08 14:10:00,24.3,24.3,24.24,24.27,1500.0,24.2346,24.2346,24.1748,24.2047,1500.0
2010-09-08 14:15:00,24.29,24.38,24.29,24.35,1200.0,24.2247,24.3144,24.2247,24.2845,1200.0
2010-09-08 14:20:00,24.34,24.34,24.31,24.31,500.0,24.2745,24.2745,24.2446,24.2446,500.0
2010-09-08 14:25:00,24.32,24.32,24.28,24.3,1200.0,24.2546,24.2546,24.2147,24.2346,1200.0
2010-09-08 14:30:00,24.3,24.35,24.3,24.35,2100.0,24.2346,24.2845,24.2346,24.2845,2100.0
2010-09-08 14:35:00,24.33,24.35,24.3,24.3,400.0,24.2645,24.2845,24.2346,24.2346,400.0
2010-09-08 14:40:00,24.33,24.37,24.33,24.36,1500.0,24.2645,24.3044,24.2645,24.2945,1500.0
2010-09-08 14:45:00,24.35,24.35,24.31,24.33,2700.0,24.2845,24.2845,24.2446,24.2645,2700.0
2010-09-08 14:50:00,24.31,24.37,24.31,24.37,1600.0,24.2446,24.3044,24.2446,24.3044,1600.0
2010-09-08 14:55:00,24.39,24.41,24.39,24.4,1200.0,24.3244,24.3443,24.3244,24.3344,1200.0
2010-09-08 15:00:00,24.39,24.47,24.39,24.47,2400.0,24.3244,24.4042,24.3244,24.4042,2400.0
2010-09-08 15:05:00,24.46,24.46,24.43,24.43,900.0,24.3942,24.3942,24.3643,24.3643,900.0
2010-09-08 15:10:00,24.43,24.43,24.38,24.38,1000.0,24.3643,24.3643,24.3144,24.3144,1000.0
2010-09-08 15:15:00,24.37,24.38,24.35,24.38,4700.0,24.3044,24.3144,24.2845,24.3144,4700.0
2010-09-08 15:20:00,24.38,24.46,24.38,24.39,6700.0,24.3144,24.3942,24.3144,24.3244,6700.0
2010-09-08 15:25:00,24.39,24.39,24.32,24.32,5300.0,24.3244,24.3244,24.2546,24.2546,5300.0
2010-09-08 15:30:00,24.31,24.35,24.31,24.33,1300.0,24.2446,24.2845,24.2446,24.2645,1300.0
2010-09-08 15:35:00,24.32,24.38,24.32,24.34,6300.0,24.2546,24.3144,24.2546,24.2745,6300.0
2010-09-08 15:40:00,24.31,24.34,24.27,24.28,8200.0,24.2446,24.2745,24.2047,24.2147,8200.0
2010-09-08 15:45:00,24.29,24.32,24.23,24.32,11400.0,24.2247,24.2546,24.1648,24.2546,11400.0
2010-09-08 15:50:00,24.33,24.34,24.29,24.3,4600.0,24.2645,24.2745,24.2247,24.2346,4600.0
2010-09-08 15:55:00,24.28,24.42,24.26,24.41,13000.0,24.2147,24.3543,24.1947,24.3443,13000.0
2010-09-09 09:30:00,24.56,24.92,24.56,24.9,6300.0,24.4939,24.853,24.4939,24.833,6300.0
2010-09-09 09:35:00,24.88,24.99,24.8,24.89,1400.0,24.8131,24.9228,24.7333,24.823,1400.0
2010-09-09 09:40:00,24.9,25.0,24.83,24.97,3000.0,24.833,24.9327,24.7632,24.9028,3000.0
2010-09-09 09:45:00,25.0,25.0,24.74,24.74,3300.0,24.9327,24.9327,24.6734,24.6734,3300.0
2010-09-09 09:50:00,24.72,24.82,24.72,24.8,6900.0,24.6535,24.7532,24.6535,24.7333,6900.0
2010-09-09 09:55:00,24.79,24.83,24.77,24.83,5600.0,24.7233,24.7632,24.7034,24.7632,5600.0
2010-09-09 10:00:00,24.85,24.85,24.74,24.84,5500.0,24.7831,24.7831,24.6734,24.7732,5500.0
2010-09-09 10:05:00,24.8,24.85,24.75,24.77,2200.0,24.7333,24.7831,24.6834,24.7034,2200.0
2010-09-09 10:10:00,24.75,24.81,24.64,24.67,2700.0,24.6834,24.7433,24.5737,24.6036,2700.0
2010-09-09 10:15:00,24.66,24.71,24.62,24.62,2500.0,24.5937,24.6435,24.5538,24.5538,2500.0
2010-09-09 10:20:00,24.66,24.77,24.66,24.68,3000.0,24.5937,24.7034,24.5937,24.6136,3000.0
2010-09-09 10:25:00,24.69,24.7,24.48,24.55,7700.0,24.6236,24.6336,24.4141,24.484,7700.0
2010-09-09 10:30:00,24.55,24.6,24.53,24.53,2700.0,24.484,24.5338,24.464,24.464,2700.0
2010-09-09 10:35:00,24.55,24.69,24.55,24.69,3200.0,24.484,24.6236,24.484,24.6236,3200.0
2010-09-09 10:40:00,24.68,24.71,24.6,24.6,3100.0,24.6136,24.6435,24.5338,24.5338,3100.0
2010-09-09 10:45:00,24.62,24.63,24.54,24.54,3900.0,24.5538,24.5637,24.474,24.474,3900.0
2010-09-09 10:50:00,24.53,24.56,24.46,24.46,1800.0,24.464,24.4939,24.3942,24.3942,1800.0
2010-09-09 10:55:00,24.47,24.6,24.47,24.59,2600.0,24.4042,24.5338,24.4042,24.5238,2600.0
2010-09-09 11:00:00,24.59,24.63,24.56,24.58,2300.0,24.5238,24.5637,24.4939,24.5139,2300.0
2010-09-09 11:05:00,24.6,24.6,24.49,24.49,3400.0,24.5338,24.5338,24.4241,24.4241,3400.0
2010-09-09 11:10:00,24.5,24.59,24.5,24.56,2500.0,24.4341,24.5238,24.4341,24.4939,2500.0
2010-09-09 11:15:00,24.59,24.59,24.49,24.5,2600.0,24.5238,24.5238,24.4241,24.4341,2600.0
2010-09-09 11:20:00,24.48,24.51,24.48,24.49,1100.0,24.4141,24.4441,24.4141,24.4241,1100.0
2010-09-09 11:25:00,24.5,24.59,24.5,24.58,1600.0,24.4341,24.5238,24.4341,24.5139,1600.0
2010-09-09 11:30:00,24.57,24.57,24.47,24.52,3400.0,24.5039,24.5039,24.4042,24.454,3400.0
2010-09-09 11:35:00,24.54,24.55,24.5,24.5,4800.0,24.474,24.484,24.4341,24.4341,4800.0
2010-09-09 11:40:00,24.52,24.6,24.52,24.6,5100.0,24.454,24.5338,24.454,24.5338,5100.0
2010-09-09 11:45:00,24.61,24.62,24.56,24.56,2000.0,24.5438,24.5538,24.4939,24.4939,2000.0
2010-09-09 11:50:00,24.59,24.62,24.59,24.61,1000.0,24.5238,24.5538,24.5238,24.5438,1000.0
2010-09-09 11:55:00,24.61,24.61,24.6,24.6,400.0,24.5438,24.5438,24.5338,24.5338,400.0
2010-09-09 12:00:00,24.61,24.61,24.59,24.59,2500.0,24.5438,24.5438,24.5238,24.5238,2500.0
2010-09-09 12:05:00,24.6,24.61,24.6,24.61,1500.0,24.5338,24.5438,24.5338,24.5438,1500.0
2010-09-09 12:10:00,24.61,24.61,24.6,24.61,1300.0,24.5438,24.5438,24.5338,24.5438,1300.0
2010-09-09 12:15:00,24.61,24.61,24.61,24.61,500.0,24.5438,24.5438,24.5438,24.5438,500.0
2010-09-09 12:20:00,24.61,24.61,24.61,24.61,1000.0,24.5438,24.5438,24.5438,24.5438,1000.0
2010-09-09 12:25:00,24.61,24.61,24.6,24.6,1100.0,24.5438,24.5438,24.5338,24.5338,1100.0
2010-09-09 12:30:00,24.61,24.61,24.61,24.61,1200.0,24.5438,24.5438,24.5438,24.5438,1200.0
2010-09-09 12:35:00,24.6,24.6,24.6,24.6,800.0,24.5338,24.5338,24.5338,24.5338,800.0
2010-09-09 12:40:00,24.59,24.59,24.54,24.57,1300.0,24.5238,24.5238,24.474,24.5039,1300.0
2010-09-09 12:45:00,24.56,24.56,24.5,24.5,2700.0,24.4939,24.4939,24.4341,24.4341,2700.0
2010-09-09 12:50:00,24.5,24.53,24.49,24.49,1100.0,24.4341,24.464,24.4241,24.4241,1100.0
2010-09-09 12:55:00,24.47,24.47,24.37,24.37,3500.0,24.4042,24.4042,24.3044,24.3044,3500.0
2010-09-09 13:00:00,24.35,24.48,24.31,24.47,3000.0,24.2845,24.4141,24.2446,24.4042,3000.0
2010-09-09 13:05:00,24.48,24.48,24.45,24.46,1200.0,24.4141,24.4141,24.3842,24.3942,1200.0
2010-09-09 13:10:00,24.44,24.44,24.37,24.37,1000.0,24.3742,24.3742,24.3044,24.3044,1000.0
2010-09-09 13:15:00,24.36,24.5,24.35,24.49,1200.0,24.2945,24.4341,24.2845,24.4241,1200.0
2010-09-09 13:20:00,24.48,24.48,24.47,24.47,700.0,24.4141,24.4141,24.4042,24.4042,700.0
2010-09-09 13:25:00,24.43,24.44,24.32,24.32,10300.0,24.3643,24.3742,24.2546,24.2546,10300.0
2010-09-09 13:30:00,24.32,24.33,24.25,24.27,4300.0,24.2546,24.2645,24.1848,24.2047,4300.0
2010-09-09 13:35:00,24.32,24.39,24.24,24.24,3400.0,24.2546,24.3244,24.1748,24.1748,3400.0
2010-09-09 13:40:00,24.26,24.27,24.22,24.23,4800.0,24.1947,24.2047,24.1548,24.1648,4800.0
2010-09-09 13:45:00,24.22,24.27,24.19,24.25,2400.0,24.1548,24.2047,24.1249,24.1848,2400.0
2010-09-09 13:50:00,24.26,24.27,24.25,24.26,11800.0,24.1947,24.2047,24.1848,24.1947,11800.0
2010-09-09 13:55:00,24.26,24.37,24.25,24.31,5500.0,24.1947,24.3044,24.1848,24.2446,5500.0
2010-09-09 14:00:00,24.34,24.46,24.34,24.46,900.0,24.2745,24.3942,24.2745,24.3942,900.0
2010-09-09 14:05:00,24.45,24.46,24.33,24.33,3000.0,24.3842,24.3942,24.2645,24.2645,3000.0
2010-09-09 14:10:00,24.34,24.36,24.32,24.34,1100.0,24.2745,24.2945,24.2546,24.2745,1100.0
2010-09-09 14:15:00,24.37,24.5,24.37,24.5,3400.0,24.3044,24.4341,24.3044,24.4341,3400.0
2010-09-09 14:20:00,24.49,24.53,24.48,24.53,1200.0,24.4241,24.464,24.4141,24.464,1200.0
2010-09-09 14:25:00,24.48,24.48,24.4,24.4,2200.0,24.4141,24.4141,24.3344,24.3344,2200.0
2010-09-09 14:30:00,24.41,24.5,24.41,24.5,3100.0,24.3443,24.4341,24.3443,24.4341,3100.0
2010-09-09 14:35:00,24.52,24.57,24.52,24.54,3900.0,24.454,24.5039,24.454,24.474,3900.0
2010-09-09 14:40:00,24.54,24.57,24.53,24.57,1300.0,24.474,24.5039,24.464,24.5039,1300.0
2010-09-09 14:45:00,24.57,24.6,24.56,24.6,700.0,24.5039,24.5338,24.4939,24.5338,700.0
2010-09-09 14:50:00,24.61,24.61,24.6,24.6,1600.0,24.5438,24.5438,24.5338,24.5338,1600.0
2010-09-09 14:55:00,24.58,24.59,24.53,24.59,2100.0,24.5139,24.5238,24.464,24.5238,2100.0
2010-09-09 15:00:00,24.59,24.61,24.59,24.61,1500.0,24.5238,24.5438,24.5238,24.5438,1500.0
2010-09-09 15:05:00,24.6,24.61,24.6,24.61,5800.0,24.5338,24.5438,24.5338,24.5438,5800.0
2010-09-09 15:10:00,24.6,24.61,24.6,24.61,1800.0,24.5338,24.5438,24.5338,24.5438,1800.0
2010-09-09 15:15:00,24.61,24.61,24.6,24.61,4800.0,24.5438,24.5438,24.5338,24.5438,4800.0
2010-09-09 15:20:00,24.6,24.61,24.59,24.61,4500.0,24.5338,24.5438,24.5238,24.5438,4500.0
2010-09-09 15:25:00,24.61,24.67,24.6,24.66,3100.0,24.5438,24.6036,24.5338,24.5937,3100.0
2010-09-09 15:30:00,24.66,24.72,24.66,24.72,2300.0,24.5937,24.6535,24.5937,24.6535,2300.0
2010-09-09 15:35:00,24.72,24.73,24.6,24.6,10200.0,24.6535,24.6635,24.5338,24.5338,10200.0
2010-09-09 15:40:00,24.59,24.61,24.58,24.6,3500.0,24.5238,24.5438,24.5139,24.5338,3500.0
2010-09-09 15:45:00,24.59,24.62,24.59,24.59,7400.0,24.5238,24.5538,24.5238,24.5238,7400.0
2010-09-09 15:50:00,24.64,24.65,24.59,24.6,14100.0,24.5737,24.5837,24.5238,24.5338,14100.0
2010-09-09 15:55:00,24.62,24.65,24.59,24.6,18600.0,24.5538,24.5837,24.5238,24.5338,18600.0
2010-09-10 09:30:00,24.62,24.62,24.48,24.5,26300.0,24.5538,24.5538,24.4141,24.4341,26300.0
2010-09-10 09:35:00,24.4,24.49,24.39,24.49,1300.0,24.3344,24.4241,24.3244,24.4241,1300.0
2010-09-10 09:40:00,24.4,24.46,24.4,24.42,2800.0,24.3344,24.3942,24.3344,24.3543,2800.0
2010-09-10 09:45:00,24.44,24.44,24.41,24.41,3900.0,24.3742,24.3742,24.3443,24.3443,3900.0
2010-09-10 09:50:00,24.41,24.46,24.4,24.45,6600.0,24.3443,24.3942,24.3344,24.3842,6600.0
2010-09-10 09:55:00,24.46,24.57,24.45,24.51,29500.0,24.3942,24.5039,24.3842,24.4441,29500.0
2010-09-10 10:00:00,24.52,24.62,24.51,24.62,3500.0,24.454,24.5538,24.4441,24.5538,3500.0
2010-09-10 10:05:00,24.62,24.78,24.53,24.78,2800.0,24.5538,24.7133,24.464,24.7133,2800.0
2010-09-10 10:10:00,24.78,24.89,24.78,24.89,4200.0,24.7133,24.823,24.7133,24.823,4200.0
2010-09-10 10:15:00,24.88,24.91,24.87,24.91,7600.0,24.8131,24.843,24.8031,24.843,7600.0
2010-09-10 10:20:00,24.91,24.94,24.8,24.8,7700.0,24.843,24.8729,24.7333,24.7333,7700.0
2010-09-10 10:25:00,24.8,24.82,24.75,24.76,8300.0,24.7333,24.7532,24.6834,24.6934,8300.0
2010-09-10 10:30:00,24.76,24.81,24.71,24.8,8200.0,24.6934,24.7433,24.6435,24.7333,8200.0
2010-09-10 10:35:00,24.8,24.84,24.79,24.8,8800.0,24.7333,24.7732,24.7233,24.7333,8800.0
2010-09-10 10:40:00,24.8,24.8,24.73,24.73,5600.0,24.7333,24.7333,24.6635,24.6635,5600.0
2010-09-10 10:45:00,24.72,24.72,24.62,24.65,5300.0,24.6535,24.6535,24.5538,24.5837,5300.0
2010-09-10 10:50:00,24.67,24.79,24.65,24.76,6300.0,24.6036,24.7233,24.5837,24.6934,6300.0
2010-09-10 10:55:00,24.76,24.8,24.74,24.76,6900.0,24.6934,24.7333,24.6734,24.6934,6900.0
2010-09-10 11:00:00,24.77,24.78,24.71,24.72,3900.0,24.7034,24.7133,24.6435,24.6535,3900.0
2010-09-10 11:05:00,24.71,24.71,24.62,24.67,3700.0,24.6435,24.6435,24.5538,24.6036,3700.0
2010-09-10 11:10:00,24.66,24.69,24.63,24.69,1700.0,24.5937,24.6236,24.5637,24.6236,1700.0
2010-09-10 11:15:00,24.68,24.72,24.66,24.72,3800.0,24.6136,24.6535,24.5937,24.6535,3800.0
2010-09-10 11:20:00,24.71,24.8,24.71,24.8,2800.0,24.6435,24.7333,24.6435,24.7333,2800.0
2010-09-10 11:25:00,24.78,24.81,24.75,24.81,2700.0,24.7133,24.7433,24.6834,24.7433,2700.0
2010-09-10 11:30:00,24.81,24.86,24.81,24.86,1200.0,24.7433,24.7931,24.7433,24.7931,1200.0
2010-09-10 11:35:00,24.84,24.84,24.77,24.77,1400.0,24.7732,24.7732,24.7034,24.7034,1400.0
2010-09-10 11:40:00,24.73,24.75,24.73,24.74,1700.0,24.6635,24.6834,24.6635,24.6734,1700.0
2010-09-10 11:45:00,24.73,24.78,24.73,24.75,4200.0,24.6635,24.7133,24.6635,24.6834,4200.0
2010-09-10 11:50:00,24.77,24.79,24.76,24.79,1400.0,24.7034,24.7233,24.6934,24.7233,1400.0
2010-09-10 11:55:00,24.73,24.77,24.72,24.76,1700.0,24.6635,24.7034,24.6535,24.6934,1700.0
2010-09-10 12:00:00,24.72,24.72,24.69,24.71,3500.0,24.6535,24.6535,24.6236,24.6435,3500.0
2010-09-10 12:05:00,24.7,24.71,24.62,24.63,3100.0,24.6336,24.6435,24.5538,24.5637,3100.0
2010-09-10 12:10:00,24.63,24.73,24.63,24.73,4400.0,24.5637,24.6635,24.5637,24.6635,4400.0
2010-09-10 12:15:00,24.73,24.75,24.73,24.73,700.0,24.6635,24.6834,24.6635,24.6635,700.0
2010-09-10 12:20:00,24.74,24.85,24.74,24.85,2400.0,24.6734,24.7831,24.6734,24.7831,2400.0
2010-09-10 12:25:00,24.83,24.83,24.81,24.83,2800.0,24.7632,24.7632,24.7433,24.7632,2800.0
2010-09-10 12:30:00,24.8,24.86,24.79,24.85,4500.0,24.7333,24.7931,24.7233,24.7831,4500.0
2010-09-10 12:35:00,24.87,24.87,24.85,24.86,1600.0,24.8031,24.8031,24.7831,24.7931,1600.0
2010-09-10 12:40:00,24.87,24.94,24.87,24.93,4500.0,24.8031,24.8729,24.8031,24.8629,4500.0
2010-09-10 12:45:00,24.91,25.0,24.91,25.0,4100.0,24.843,24.9327,24.843,24.9327,4100.0
2010-09-10 12:50:00,24.99,24.99,24.95,24.98,3200.0,24.9228,24.9228,24.8829,24.9128,3200.0
2010-09-10 12:55:00,24.98,24.99,24.93,24.95,1500.0,24.9128,24.9228,24.8629,24.8829,1500.0
2010-09-10 13:00:00,24.96,24.96,24.91,24.95,4800.0,24.8929,24.8929,24.843,24.8829,4800.0
2010-09-10 13:05:00,24.97,25.0,24.95,24.98,1300.0,24.9028,24.9327,24.8829,24.9128,1300.0
2010-09-10 13:10:00,24.99,25.08,24.98,25.06,3900.0,24.9228,25.0125,24.9128,24.9926,3900.0
2010-09-10 13:15:00,25.04,25.16,25.04,25.16,2900.0,24.9726,25.0923,24.9726,25.0923,2900.0
2010-09-10 13:20:00,25.13,25.14,25.08,25.1,2800.0,25.0624,25.0724,25.0125,25.0325,2800.0
2010-09-10 13:25:00,25.12,25.12,25.1,25.1,1100.0,25.0524,25.0524,25.0325,25.0325,1100.0
2010-09-10 13:30:00,25.1,25.21,25.08,25.21,1800.0,25.0325,25.1422,25.0125,25.1422,1800.0
2010-09-10 13:35:00,25.23,25.23,25.2,25.21,1500.0,25.1621,25.1621,25.1322,25.1422,1500.0
2010-09-10 13:40:00,25.21,25.21,25.16,25.16,300.0,25.1422,25.1422,25.0923,25.0923,300.0
2010-09-10 13:45:00,25.1,25.1,25.05,25.06,700.0,25.0325,25.0325,24.9826,24.9926,700.0
2010-09-10 13:50:00,25.08,25.15,25.08,25.14,1800.0,25.0125,25.0823,25.0125,25.0724,1800.0
2010-09-10 13:55:00,25.12,25.14,25.1,25.1,800.0,25.0524,25.0724,25.0325,25.0325,800.0
2010-09-10 14:00:00,25.11,25.11,25.09,25.1,500.0,25.0424,25.0424,25.0225,25.0325,500.0
2010-09-10 14:05:00,25.11,25.15,25.08,25.08,2000.0,25.0424,25.0823,25.0125,25.0125,2000.0
2010-09-10 14:10:00,25.08,25.1,25.05,25.1,6100.0,25.0125,25.0325,24.9826,25.0325,6100.0
2010-09-10 14:15:00,25.11,25.11,25.07,25.07,600.0,25.0424,25.0424,25.0026,25.0026,600.0
2010-09-10 14:20:00,25.09,25.1,25.07,25.1,800.0,25.0225,25.0325,25.0026,25.0325,800.0
2010-09-10 14:25:00,25.09,25.2,25.09,25.19,1500.0,25.0225,25.1322,25.0225,25.1222,1500.0
2010-09-10 14:30:00,25.23,25.23,25.17,25.17,900.0,25.1621,25.1621,25.1023,25.1023,900.0
2010-09-10 14:35:00,25.17,25.2,25.16,25.19,2600.0,25.1023,25.1322,25.0923,25.1222,2600.0
2010-09-10 14:40:00,25.21,25.25,25.16,25.22,3500.0,25.1422,25.1821,25.0923,25.1522,3500.0
2010-09-10 14:45:00,25.25,25.25,25.17,25.2,4100.0,25.1821,25.1821,25.1023,25.1322,4100.0
2010-09-10 14:50:00,25.19,25.19,25.16,25.16,800.0,25.1222,25.1222,25.0923,25.0923,800.0
2010-09-10 14:55:00,25.16,25.23,25.16,25.21,3600.0,25.0923,25.1621,25.0923,25.1422,3600.0
2010-09-10 15:00:00,25.21,25.21,25.1,25.1,3000.0,25.1422,25.1422,25.0325,25.0325,3000.0
2010-09-10 15:05:00,25.09,25.13,25.08,25.09,5300.0,25.0225,25.0624,25.0125,25.0225,5300.0
2010-09-10 15:10:00,25.1,25.1,25.06,25.09,4600.0,25.0325,25.0325,24.9926,25.0225,4600.0
2010-09-10 15:15:00,25.1,25.21,25.1,25.16,3700.0,25.0325,25.1422,25.0325,25.0923,3700.0
2010-09-10 15:20:00,25.15,25.17,25.13,25.13,1100.0,25.0823,25.1023,25.0624,25.0624,1100.0
2010-09-10 15:25:00,25.14,25.15,25.12,25.13,4300.0,25.0724,25.0823,25.0524,25.0624,4300.0
2010-09-10 15:30:00,25.13,25.17,25.12,25.15,12400.0,25.0624,25.1023,25.0524,25.0823,12400.0
2010-09-10 15:35:00,25.17,25.23,25.17,25.2,5000.0,25.1023,25.1621,25.1023,25.1322,5000.0
2010-09-10 15:40:00,25.19,25.2,25.11,25.12,4100.0,25.1222,25.1322,25.0424,25.0524,4100.0
2010-09-10 15:45:00,25.14,25.2,25.14,25.16,6100.0,25.0724,25.1322,25.0724,25.0923,6100.0
2010-09-10 15:50:00,25.15,25.15,25.11,25.13,6400.0,25.0823,25.0823,25.0424,25.0624,6400.0
2010-09-10 15:55:00,25.12,25.18,25.12,25.16,10400.0,25.0524,25.1123,25.0524,25.0923,10400.0
2010-09-13 09:30:00,25.28,25.54,25.27,25.54,7300.0,25.212,25.4713,25.202,25.4713,7300.0
2010-09-13 09:35:00,25.64,25.78,25.5,25.75,6100.0,25.571,25.7106,25.4314,25.6807,6100.0
2010-09-13 09:40:00,25.79,25.89,25.79,25.84,3300.0,25.7206,25.8203,25.7206,25.7705,3300.0
2010-09-13 09:45:00,25.88,25.88,25.68,25.68,5500.0,25.8104,25.8104,25.6109,25.6109,5500.0
2010-09-13 09:50:00,25.7,25.79,25.7,25.78,3700.0,25.6309,25.7206,25.6309,25.7106,3700.0
2010-09-13 09:55:00,25.77,25.81,25.67,25.81,12500.0,25.7007,25.7406,25.6009,25.7406,12500.0
2010-09-13 10:00:00,25.85,25.85,25.65,25.67,6000.0,25.7805,25.7805,25.581,25.6009,6000.0
2010-09-13 10:05:00,25.76,25.86,25.74,25.8,5500.0,25.6907,25.7904,25.6708,25.7306,5500.0
2010-09-13 10:10:00,25.79,25.79,25.78,25.78,500.0,25.7206,25.7206,25.7106,25.7106,500.0
2010-09-13 10:15:00,25.77,25.77,25.71,25.71,900.0,25.7007,25.7007,25.6408,25.6408,900.0
2010-09-13 10:20:00,25.67,25.67,25.59,25.63,3400.0,25.6009,25.6009,25.5212,25.561,3400.0
2010-09-13 10:25:00,25.61,25.63,25.6,25.61,4000.0,25.5411,25.561,25.5311,25.5411,4000.0
2010-09-13 10:30:00,25.61,25.66,25.6,25.64,3900.0,25.5411,25.591,25.5311,25.571,3900.0
2010-09-13 10:35:00,25.66,25.7,25.63,25.7,2500.0,25.591,25.6309,25.561,25.6309,2500.0
2010-09-13 10:40:00,25.72,25.72,25.65,25.65,4400.0,25.6508,25.6508,25.581,25.581,4400.0
2010-09-13 10:45:00,25.65,25.72,25.65,25.71,4800.0,25.581,25.6508,25.581,25.6408,4800.0
2010-09-13 10:50:00,25.71,25.71,25.71,25.71,700.0,25.6408,25.6408,25.6408,25.6408,700.0
2010-09-13 10:55:00,25.71,25.74,25.69,25.74,1100.0,25.6408,25.6708,25.6209,25.6708,1100.0
2010-09-13 11:00:00,25.71,25.74,25.7,25.73,1700.0,25.6408,25.6708,25.6309,25.6608,1700.0
2010-09-13 11:05:00,25.73,25.73,25.69,25.7,25000.0,25.6608,25.6608,25.6209,25.6309,25000.0
2010-09-13 11:10:00,25.68,25.69,25.66,25.69,700.0,25.6109,25.6209,25.591,25.6209,700.0
2010-09-13 11:15:00,25.66,25.68,25.66,25.68,3200.0,25.591,25.6109,25.591,25.6109,3200.0
2010-09-13 11:20:00,25.67,25.67,25.61,25.65,6700.0,25.6009,25.6009,25.5411,25.581,6700.0
2010-09-13 11:25:00,25.64,25.67,25.62,25.66,3100.0,25.571,25.6009,25.5511,25.591,3100.0
2010-09-13 11:30:00,25.65,25.65,25.61,25.65,2200.0,25.581,25.581,25.5411,25.581,2200.0
2010-09-13 11:35:00,25.62,25.62,25.59,25.59,1300.0,25.5511,25.5511,25.5212,25.5212,1300.0
2010-09-13 11:40:00,25.59,25.59,25.52,25.52,2200.0,25.5212,25.5212,25.4513,25.4513,2200.0
2010-09-13 11:45:00,25.55,25.55,25.51,25.55,5000.0,25.4813,25.4813,25.4414,25.4813,5000.0
2010-09-13 11:50:00,25.57,25.63,25.57,25.6,3400.0,25.5012,25.561,25.5012,25.5311,3400.0
2010-09-13 11:55:00,25.64,25.68,25.6,25.65,11900.0,25.571,25.6109,25.5311,25.581,11900.0
2010-09-13 12:00:00,25.66,25.69,25.64,25.66,6400.0,25.591,25.6209,25.571,25.591,6400.0
2010-09-13 12:05:00,25.66,25.68,25.66,25.68,800.0,25.591,25.6109,25.591,25.6109,800.0
2010-09-13 12:10:00,25.68,25.69,25.67,25.69,1200.0,25.6109,25.6209,25.6009,25.6209,1200.0
2010-09-13 12:15:00,25.67,25.67,25.63,25.64,1500.0,25.6009,25.6009,25.561,25.571,1500.0
2010-09-13 12:20:00,25.62,25.62,25.51,25.53,2600.0,25.5511,25.5511,25.4414,25.4613,2600.0
2010-09-13 12:25:00,25.53,25.53,25.49,25.49,500.0,25.4613,25.4613,25.4214,25.4214,500.0
2010-09-13 12:30:00,25.48,25.48,25.48,25.48,100.0,25.4115,25.4115,25.4115,25.4115,100.0
2010-09-13 12:35:00,25.48,25.5,25.48,25.48,600.0,25.4115,25.4314,25.4115,25.4115,600.0
2010-09-13 12:40:00,25.48,25.48,25.44,25.44,1500.0,25.4115,25.4115,25.3716,25.3716,1500.0
2010-09-13 12:45:00,25.44,25.45,25.41,25.42,1800.0,25.3716,25.3815,25.3416,25.3516,1800.0
2010-09-13 12:50:00,25.42,25.43,25.38,25.39,2200.0,25.3516,25.3616,25.3117,25.3217,2200.0
2010-09-13 12:55:00,25.4,25.41,25.38,25.4,800.0,25.3317,25.3416,25.3117,25.3317,800.0
2010-09-13 13:00:00,25.39,25.39,25.39,25.39,200.0,25.3217,25.3217,25.3217,25.3217,200.0
2010-09-13 13:05:00,25.38,25.39,25.38,25.39,400.0,25.3117,25.3217,25.3117,25.3217,400.0
2010-09-13 13:10:00,25.4,25.42,25.38,25.42,4400.0,25.3317,25.3516,25.3117,25.3516,4400.0
2010-09-13 13:15:00,25.4,25.41,25.38,25.4,2400.0,25.3317,25.3416,25.3117,25.3317,2400.0
2010-09-13 13:20:00,25.41,25.48,25.4,25.48,7500.0,25.3416,25.4115,25.3317,25.4115,7500.0
2010-09-13 13:25:00,25.5,25.5,25.5,25.5,100.0,25.4314,25.4314,25.4314,25.4314,100.0
2010-09-13 13:30:00,25.49,25.49,25.47,25.47,900.0,25.4214,25.4214,25.4015,25.4015,900.0
2010-09-13 13:35:00,25.47,25.47,25.45,25.45,300.0,25.4015,25.4015,25.3815,25.3815,300.0
2010-09-13 13:40:00,25.45,25.55,25.45,25.5,5600.0,25.3815,25.4813,25.3815,25.4314,5600.0
2010-09-13 13:45:00,25.54,25.54,25.53,25.54,1300.0,25.4713,25.4713,25.4613,25.4713,1300.0
2010-09-13 13:50:00,25.54,25.54,25.49,25.51,3600.0,25.4713,25.4713,25.4214,25.4414,3600.0
2010-09-13 13:55:00,25.51,25.51,25.5,25.51,700.0,25.4414,25.4414,25.4314,25.4414,700.0
2010-09-13 14:00:00,25.49,25.49,25.47,25.47,2000.0,25.4214,25.4214,25.4015,25.4015,2000.0
2010-09-13 14:05:00,25.48,25.51,25.48,25.5,400.0,25.4115,25.4414,25.4115,25.4314,400.0
2010-09-13 14:10:00,25.49,25.51,25.49,25.51,700.0,25.4214,25.4414,25.4214,25.4414,700.0
2010-09-13 14:15:00,25.5,25.52,25.5,25.52,6200.0,25.4314,25.4513,25.4314,25.4513,6200.0
2010-09-13 14:20:00,25.56,25.56,25.55,25.55,1100.0,25.4912,25.4912,25.4813,25.4813,1100.0
2010-09-13 14:25:00,25.56,25.61,25.56,25.61,1100.0,25.4912,25.5411,25.4912,25.5411,1100.0
2010-09-13 14:30:00,25.61,25.62,25.58,25.58,6300.0,25.5411,25.5511,25.5112,25.5112,6300.0
2010-09-13 14:35:00,25.56,25.58,25.55,25.56,1700.0,25.4912,25.5112,25.4813,25.4912,1700.0
2010-09-13 14:40:00,25.52,25.56,25.52,25.56,1000.0,25.4513,25.4912,25.4513,25.4912,1000.0
2010-09-13 14:45:00,25.55,25.62,25.55,25.59,4200.0,25.4813,25.5511,25.4813,25.5212,4200.0
2010-09-13 14:50:00,25.58,25.58,25.53,25.55,3500.0,25.5112,25.5112,25.4613,25.4813,3500.0
2010-09-13 14:55:00,25.53,25.58,25.53,25.56,3400.0,25.4613,25.5112,25.4613,25.4912,3400.0
2010-09-13 15:00:00,25.57,25.59,25.55,25.57,2300.0,25.5012,25.5212,25.4813,25.5012,2300.0
2010-09-13 15:05:00,25.56,25.69,25.56,25.69,17900.0,25.4912,25.6209,25.4912,25.6209,17900.0
2010-09-13 15:10:00,25.69,25.71,25.68,25.71,5400.0,25.6209,25.6408,25.6109,25.6408,5400.0
2010-09-13 15:15:00,25.7,25.7,25.68,25.69,4500.0,25.6309,25.6309,25.6109,25.6209,4500.0
2010-09-13 15:20:00,25.7,25.72,25.65,25.72,4900.0,25.6309,25.6508,25.581,25.6508,4900.0
2010-09-13 15:25:00,25.72,25.72,25.69,25.71,6000.0,25.6508,25.6508,25.6209,25.6408,6000.0
2010-09-13 15:30:00,25.71,25.71,25.63,25.63,4000.0,25.6408,25.6408,25.561,25.561,4000.0
2010-09-13 15:35:00,25.63,25.74,25.63,25.73,6000.0,25.561,25.6708,25.561,25.6608,6000.0
2010-09-13 15:40:00,25.72,25.72,25.6,25.67,5700.0,25.6508,25.6508,25.5311,25.6009,5700.0
2010-09-13 15:45:00,25.69,25.69,25.64,25.65,4000.0,25.6209,25.6209,25.571,25.581,4000.0
2010-09-13 15:50:00,25.65,25.69,25.64,25.69,4500.0,25.581,25.6209,25.571,25.6209,4500.0
2010-09-13 15:55:00,25.69,25.69,25.59,25.67,17900.0,25.6209,25.6209,25.5212,25.6009,17900.0
2010-09-14 09:30:00,25.5,25.73,25.4,25.72,3700.0,25.4314,25.6608,25.3317,25.6508,3700.0
2010-09-14 09:35:00,25.72,25.73,25.65,25.66,2700.0,25.6508,25.6608,25.581,25.591,2700.0
2010-09-14 09:40:00,25.69,25.7,25.59,25.64,2700.0,25.6209,25.6309,25.5212,25.571,2700.0
2010-09-14 09:45:00,25.7,25.79,25.64,25.79,900.0,25.6309,25.7206,25.571,25.7206,900.0
2010-09-14 09:50:00,25.82,25.9,25.63,25.63,4800.0,25.7505,25.8303,25.561,25.561,4800.0
2010-09-14 09:55:00,25.64,25.64,25.51,25.51,1900.0,25.571,25.571,25.4414,25.4414,1900.0
2010-09-14 10:00:00,25.51,25.51,25.38,25.51,3200.0,25.4414,25.4414,25.3117,25.4414,3200.0
2010-09-14 10:05:00,25.5,25.65,25.49,25.65,9100.0,25.4314,25.581,25.4214,25.581,9100.0
2010-09-14 10:10:00,25.65,25.66,25.59,25.6,4100.0,25.581,25.591,25.5212,25.5311,4100.0
2010-09-14 10:15:00,25.6,25.66,25.59,25.66,1800.0,25.5311,25.591,25.5212,25.591,1800.0
2010-09-14 10:20:00,25.69,25.76,25.68,25.76,2100.0,25.6209,25.6907,25.6109,25.6907,2100.0
2010-09-14 10:25:00,25.76,25.79,25.74,25.77,4000.0,25.6907,25.7206,25.6708,25.7007,4000.0
2010-09-14 10:30:00,25.75,25.76,25.66,25.66,2400.0,25.6807,25.6907,25.591,25.591,2400.0
2010-09-14 10:35:00,25.68,25.71,25.68,25.68,3600.0,25.6109,25.6408,25.6109,25.6109,3600.0
2010-09-14 10:40:00,25.62,25.69,25.58,25.63,6700.0,25.5511,25.6209,25.5112,25.561,6700.0
2010-09-14 10:45:00,25.64,25.72,25.61,25.71,2600.0,25.571,25.6508,25.5411,25.6408,2600.0
2010-09-14 10:50:00,25.61,25.66,25.59,25.65,1100.0,25.5411,25.591,25.5212,25.581,1100.0
2010-09-14 10:55:00,25.65,25.65,25.6,25.61,4900.0,25.581,25.581,25.5311,25.5411,4900.0
2010-09-14 11:00:00,25.61,25.71,25.61,25.71,1200.0,25.5411,25.6408,25.5411,25.6408,1200.0
2010-09-14 11:05:00,25.71,25.81,25.71,25.81,2500.0,25.6408,25.7406,25.6408,25.7406,2500.0
2010-09-14 11:10:00,25.8,25.8,25.78,25.79,1000.0,25.7306,25.7306,25.7106,25.7206,1000.0
2010-09-14 11:15:00,25.79,25.79,25.67,25.75,10700.0,25.7206,25.7206,25.6009,25.6807,10700.0
2010-09-14 11:20:00,25.75,25.75,25.63,25.64,2400.0,25.6807,25.6807,25.561,25.571,2400.0
2010-09-14 11:25:00,25.65,25.67,25.62,25.64,1200.0,25.581,25.6009,25.5511,25.571,1200.0
2010-09-14 11:30:00,25.67,25.76,25.67,25.71,4800.0,25.6009,25.6907,25.6009,25.6408,4800.0
2010-09-14 11:35:00,25.7,25.7,25.67,25.67,1300.0,25.6309,25.6309,25.6009,25.6009,1300.0
2010-09-14 11:40:00,25.7,25.8,25.7,25.74,1900.0,25.6309,25.7306,25.6309,25.6708,1900.0
2010-09-14 11:45:00,25.75,25.81,25.75,25.79,1200.0,25.6807,25.7406,25.6807,25.7206,1200.0
2010-09-14 11:50:00,25.77,25.77,25.74,25.74,1000.0,25.7007,25.7007,25.6708,25.6708,1000.0
2010-09-14 11:55:00,25.74,25.8,25.73,25.8,1400.0,25.6708,25.7306,25.6608,25.7306,1400.0
2010-09-14 12:00:00,25.78,25.8,25.78,25.78,900.0,25.7106,25.7306,25.7106,25.7106,900.0
2010-09-14 12:05:00,25.79,25.88,25.79,25.85,1100.0,25.7206,25.8104,25.7206,25.7805,1100.0
2010-09-14 12:10:00,25.85,25.86,25.85,25.85,700.0,25.7805,25.7904,25.7805,25.7805,700.0
2010-09-14 12:15:00,25.84,25.84,25.79,25.8,1600.0,25.7705,25.7705,25.7206,25.7306,1600.0
2010-09-14 12:20:00,25.84,25.89,25.84,25.88,2000.0,25.7705,25.8203,25.7705,25.8104,2000.0
2010-09-14 12:25:00,25.87,25.96,25.87,25.94,1600.0,25.8004,25.8902,25.8004,25.8702,1600.0
2010-09-14 12:30:00,25.95,25.95,25.92,25.93,800.0,25.8802,25.8802,25.8503,25.8602,800.0
2010-09-14 12:35:00,25.92,25.92,25.91,25.91,200.0,25.8503,25.8503,25.8403,25.8403,200.0
2010-09-14 12:40:00,25.88,25.91,25.88,25.91,700.0,25.8104,25.8403,25.8104,25.8403,700.0
2010-09-14 12:45:00,25.94,25.94,25.76,25.76,1300.0,25.8702,25.8702,25.6907,25.6907,1300.0
2010-09-14 12:50:00,25.71,25.76,25.66,25.76,2000.0,25.6408,25.6907,25.591,25.6907,2000.0
2010-09-14 12:55:00,25.75,25.75,25.73,25.73,400.0,25.6807,25.6807,25.6608,25.6608,400.0
2010-09-14 13:00:00,25.74,25.74,25.72,25.73,1000.0,25.6708,25.6708,25.6508,25.6608,1000.0
2010-09-14 13:05:00,25.73,25.74,25.71,25.72,900.0,25.6608,25.6708,25.6408,25.6508,900.0
2010-09-14 13:10:00,25.7,25.71,25.69,25.69,400.0,25.6309,25.6408,25.6209,25.6209,400.0
2010-09-14 13:15:00,25.68,25.68,25.59,25.6,4300.0,25.6109,25.6109,25.5212,25.5311,4300.0
2010-09-14 13:20:00,25.6,25.6,25.52,25.53,2400.0,25.5311,25.5311,25.4513,25.4613,2400.0
2010-09-14 13:25:00,25.55,25.56,25.49,25.53,3200.0,25.4813,25.4912,25.4214,25.4613,3200.0
2010-09-14 13:30:00,25.55,25.58,25.54,25.54,1000.0,25.4813,25.5112,25.4713,25.4713,1000.0
2010-09-14 13:35:00,25.56,25.61,25.56,25.59,2400.0,25.4912,25.5411,25.4912,25.5212,2400.0
2010-09-14 13:40:00,25.58,25.59,25.53,25.53,800.0,25.5112,25.5212,25.4613,25.4613,800.0
2010-09-14 13:45:00,25.53,25.54,25.47,25.49,4500.0,25.4613,25.4713,25.4015,25.4214,4500.0
2010-09-14 13:50:00,25.53,25.55,25.53,25.54,500.0,25.4613,25.4813,25.4613,25.4713,500.0
2010-09-14 13:55:00,25.56,25.6,25.51,25.51,3300.0,25.4912,25.5311,25.4414,25.4414,3300.0
2010-09-14 14:00:00,25.54,25.55,25.53,25.55,1200.0,25.4713,25.4813,25.4613,25.4813,1200.0
2010-09-14 14:05:00,25.55,25.57,25.53,25.57,1300.0,25.4813,25.5012,25.4613,25.5012,1300.0
2010-09-14 14:10:00,25.57,25.57,25.53,25.56,6100.0,25.5012,25.5012,25.4613,25.4912,6100.0
2010-09-14 14:15:00,25.56,25.59,25.55,25.59,1400.0,25.4912,25.5212,25.4813,25.5212,1400.0
2010-09-14 14:20:00,25.59,25.62,25.59,25.62,1600.0,25.5212,25.5511,25.5212,25.5511,1600.0
2010-09-14 14:25:00,25.6,25.62,25.53,25.62,4500.0,25.5311,25.5511,25.4613,25.5511,4500.0
2010-09-14 14:30:00,25.61,25.61,25.58,25.58,3100.0,25.5411,25.5411,25.5112,25.5112,3100.0
2010-09-14 14:35:00,25.6,25.7,25.58,25.69,5800.0,25.5311,25.6309,25.5112,25.6209,5800.0
2010-09-14 14:40:00,25.72,25.73,25.72,25.73,600.0,25.6508,25.6608,25.6508,25.6608,600.0
2010-09-14 14:45:00,25.72,25.73,25.69,25.69,900.0,25.6508,25.6608,25.6209,25.6209,900.0
2010-09-14 14:50:00,25.69,25.71,25.65,25.71,2800.0,25.6209,25.6408,25.581,25.6408,2800.0
2010-09-14 14:55:00,25.7,25.72,25.69,25.7,2000.0,25.6309,25.6508,25.6209,25.6309,2000.0
2010-09-14 15:00:00,25.69,25.69,25.67,25.69,1900.0,25.6209,25.6209,25.6009,25.6209,1900.0
2010-09-14 15:05:00,25.69,25.7,25.67,25.7,600.0,25.6209,25.6309,25.6009,25.6309,600.0
2010-09-14 15:10:00,25.7,25.7,25.7,25.7,400.0,25.6309,25.6309,25.6309,25.6309,400.0
2010-09-14 15:15:00,25.7,25.7,25.67,25.67,600.0,25.6309,25.6309,25.6009,25.6009,600.0
2010-09-14 15:20:00,25.64,25.72,25.64,25.72,3600.0,25.571,25.6508,25.571,25.6508,3600.0
2010-09-14 15:25:00,25.7,25.71,25.68,25.68,1200.0,25.6309,25.6408,25.6109,25.6109,1200.0
2010-09-14 15:30:00,25.68,25.69,25.68,25.68,1600.0,25.6109,25.6209,25.6109,25.6109,1600.0
2010-09-14 15:35:00,25.68,25.75,25.67,25.75,4200.0,25.6109,25.6807,25.6009,25.6807,4200.0
2010-09-14 15:40:00,25.74,25.78,25.67,25.67,4700.0,25.6708,25.7106,25.6009,25.6009,4700.0
2010-09-14 15:45:00,25.66,25.72,25.65,25.71,5100.0,25.591,25.6508,25.581,25.6408,5100.0
2010-09-14 15:50:00,25.74,25.74,25.58,25.69,6600.0,25.6708,25.6708,25.5112,25.6209,6600.0
2010-09-14 15:55:00,25.69,25.7,25.63,25.65,8500.0,25.6209,25.6309,25.561,25.581,8500.0
2010-09-15 09:30:00,25.66,25.85,25.55,25.55,5800.0,25.591,25.7805,25.4813,25.4813,5800.0
2010-09-15 09:35:00,25.66,25.66,25.55,25.56,1900.0,25.591,25.591,25.4813,25.4912,1900.0
2010-09-15 09:40:00,25.51,25.6,25.51,25.57,3300.0,25.4414,25.5311,25.4414,25.5012,3300.0
2010-09-15 09:45:00,25.58,25.71,25.57,25.71,2100.0,25.5112,25.6408,25.5012,25.6408,2100.0
2010-09-15 09:50:00,25.76,25.8,25.76,25.76,3300.0,25.6907,25.7306,25.6907,25.6907,3300.0
2010-09-15 09:55:00,25.76,25.77,25.74,25.74,1300.0,25.6907,25.7007,25.6708,25.6708,1300.0
2010-09-15 10:00:00,25.77,25.86,25.77,25.82,2300.0,25.7007,25.7904,25.7007,25.7505,2300.0
2010-09-15 10:05:00,25.82,25.82,25.7,25.73,2100.0,25.7505,25.7505,25.6309,25.6608,2100.0
2010-09-15 10:10:00,25.77,25.87,25.77,25.85,2900.0,25.7007,25.8004,25.7007,25.7805,2900.0
2010-09-15 10:15:00,25.86,25.9,25.79,25.84,7200.0,25.7904,25.8303,25.7206,25.7705,7200.0
2010-09-15 10:20:00,25.81,25.88,25.6,25.6,17300.0,25.7406,25.8104,25.5311,25.5311,17300.0
2010-09-15 10:25:00,25.58,25.66,25.58,25.66,700.0,25.5112,25.591,25.5112,25.591,700.0
2010-09-15 10:30:00,25.69,25.7,25.65,25.65,1400.0,25.6209,25.6309,25.581,25.581,1400.0
2010-09-15 10:35:00,25.64,25.64,25.58,25.58,600.0,25.571,25.571,25.5112,25.5112,600.0
2010-09-15 10:40:00,25.63,25.7,25.61,25.68,1500.0,25.561,25.6309,25.5411,25.6109,1500.0
2010-09-15 10:45:00,25.69,25.69,25.61,25.61,900.0,25.6209,25.6209,25.5411,25.5411,900.0
2010-09-15 10:50:00,25.6,25.6,25.57,25.6,1400.0,25.5311,25.5311,25.5012,25.5311,1400.0
2010-09-15 10:55:00,25.59,25.64,25.58,25.64,2900.0,25.5212,25.571,25.5112,25.571,2900.0
2010-09-15 11:00:00,25.68,25.68,25.62,25.62,1500.0,25.6109,25.6109,25.5511,25.5511,1500.0
2010-09-15 11:05:00,25.6,25.6,25.5,25.52,1100.0,25.5311,25.5311,25.4314,25.4513,1100.0
2010-09-15 11:10:00,25.52,25.54,25.52,25.53,800.0,25.4513,25.4713,25.4513,25.4613,800.0
2010-09-15 11:15:00,25.51,25.51,25.43,25.51,1700.0,25.4414,25.4414,25.3616,25.4414,1700.0
2010-09-15 11:20:00,25.53,25.6,25.53,25.6,1200.0,25.4613,25.5311,25.4613,25.5311,1200.0
2010-09-15 11:25:00,25.57,25.58,25.43,25.44,4300.0,25.5012,25.5112,25.3616,25.3716,4300.0
2010-09-15 11:30:00,25.44,25.54,25.44,25.54,1800.0,25.3716,25.4713,25.3716,25.4713,1800.0
2010-09-15 11:35:00,25.58,25.65,25.58,25.63,1400.0,25.5112,25.581,25.5112,25.561,1400.0
2010-09-15 11:40:00,25.65,25.69,25.65,25.69,400.0,25.581,25.6209,25.581,25.6209,400.0
2010-09-15 11:45:00,25.69,25.7,25.69,25.7,900.0,25.6209,25.6309,25.6209,25.6309,900.0
2010-09-15 11:50:00,25.68,25.83,25.68,25.83,1700.0,25.6109,25.7605,25.6109,25.7605,1700.0
2010-09-15 11:55:00,25.84,25.84,25.72,25.72,1600.0,25.7705,25.7705,25.6508,25.6508,1600.0
2010-09-15 12:00:00,25.72,25.72,25.68,25.68,700.0,25.6508,25.6508,25.6109,25.6109,700.0
2010-09-15 12:05:00,25.65,25.66,25.65,25.66,600.0,25.581,25.591,25.581,25.591,600.0
2010-09-15 12:10:00,25.64,25.66,25.64,25.65,600.0,25.571,25.591,25.571,25.581,600.0
2010-09-15 12:15:00,25.65,25.65,25.57,25.57,1900.0,25.581,25.581,25.5012,25.5012,1900.0
2010-09-15 12:20:00,25.57,25.61,25.54,25.6,1200.0,25.5012,25.5411,25.4713,25.5311,1200.0
2010-09-15 12:25:00,25.61,25.62,25.61,25.62,200.0,25.5411,25.5511,25.5411,25.5511,200.0
2010-09-15 12:30:00,25.62,25.64,25.62,25.62,1200.0,25.5511,25.571,25.5511,25.5511,1200.0
2010-09-15 12:35:00,25.62,25.62,25.61,25.61,300.0,25.5511,25.5511,25.5411,25.5411,300.0
2010-09-15 12:40:00,25.61,25.61,25.59,25.59,1200.0,25.5411,25.5411,25.5212,25.5212,1200.0
2010-09-15 12:45:00,25.58,25.6,25.57,25.59,1000.0,25.5112,25.5311,25.5012,25.5212,1000.0
2010-09-15 12:50:00,25.58,25.59,25.57,25.58,500.0,25.5112,25.5212,25.5012,25.5112,500.0
2010-09-15 12:55:00,25.59,25.6,25.59,25.59,700.0,25.5212,25.5311,25.5212,25.5212,700.0
2010-09-15 13:00:00,25.58,25.6,25.58,25.6,1200.0,25.5112,25.5311,25.5112,25.5311,1200.0
2010-09-15 13:05:00,25.6,25.6,25.59,25.59,400.0,25.5311,25.5311,25.5212,25.5212,400.0
2010-09-15 13:10:00,25.6,25.62,25.59,25.62,900.0,25.5311,25.5511,25.5212,25.5511,900.0
2010-09-15 13:15:00,25.64,25.68,25.64,25.66,1000.0,25.571,25.6109,25.571,25.591,1000.0
2010-09-15 13:20:00,25.69,25.69,25.67,25.67,500.0,25.6209,25.6209,25.6009,25.6009,500.0
2010-09-15 13:25:00,25.66,25.66,25.6,25.6,900.0,25.591,25.591,25.5311,25.5311,900.0
2010-09-15 13:30:00,25.6,25.61,25.6,25.61,400.0,25.5311,25.5411,25.5311,25.5411,400.0
2010-09-15 13:35:00,25.6,25.62,25.59,25.59,1600.0,25.5311,25.5511,25.5212,25.5212,1600.0
2010-09-15 13:40:00,25.58,25.58,25.54,25.56,600.0,25.5112,25.5112,25.4713,25.4912,600.0
2010-09-15 13:45:00,25.56,25.56,25.49,25.5,1000.0,25.4912,25.4912,25.4214,25.4314,1000.0
2010-09-15 13:50:00,25.5,25.52,25.47,25.47,1800.0,25.4314,25.4513,25.4015,25.4015,1800.0
2010-09-15 13:55:00,25.48,25.53,25.48,25.51,500.0,25.4115,25.4613,25.4115,25.4414,500.0
2010-09-15 14:00:00,25.52,25.55,25.52,25.53,1200.0,25.4513,25.4813,25.4513,25.4613,1200.0
2010-09-15 14:05:00,25.51,25.52,25.51,25.51,800.0,25.4414,25.4513,25.4414,25.4414,800.0
2010-09-15 14:10:00,25.52,25.53,25.48,25.49,1000.0,25.4513,25.4613,25.4115,25.4214,1000.0
2010-09-15 14:15:00,25.47,25.49,25.45,25.49,5700.0,25.4015,25.4214,25.3815,25.4214,5700.0
2010-09-15 14:20:00,25.48,25.5,25.46,25.5,1600.0,25.4115,25.4314,25.3915,25.4314,1600.0
2010-09-15 14:25:00,25.51,25.51,25.49,25.49,1300.0,25.4414,25.4414,25.4214,25.4214,1300.0
2010-09-15 14:30:00,25.49,25.53,25.48,25.48,2800.0,25.4214,25.4613,25.4115,25.4115,2800.0
2010-09-15 14:35:00,25.48,25.52,25.46,25.52,1900.0,25.4115,25.4513,25.3915,25.4513,1900.0
2010-09-15 14:40:00,25.51,25.53,25.51,25.53,900.0,25.4414,25.4613,25.4414,25.4613,900.0
2010-09-15 14:45:00,25.53,25.56,25.53,25.55,600.0,25.4613,25.4912,25.4613,25.4813,600.0
2010-09-15 14:50:00,25.55,25.55,25.54,25.55,500.0,25.4813,25.4813,25.4713,25.4813,500.0
2010-09-15 14:55:00,25.55,25.58,25.54,25.58,800.0,25.4813,25.5112,25.4713,25.5112,800.0
2010-09-15 15:00:00,25.58,25.6,25.53,25.53,3000.0,25.5112,25.5311,25.4613,25.4613,3000.0
2010-09-15 15:05:00,25.54,25.54,25.49,25.51,1000.0,25.4713,25.4713,25.4214,25.4414,1000.0
2010-09-15 15:10:00,25.5,25.53,25.49,25.49,1900.0,25.4314,25.4613,25.4214,25.4214,1900.0
2010-09-15 15:15:00,25.49,25.51,25.46,25.51,3500.0,25.4214,25.4414,25.3915,25.4414,3500.0
2010-09-15 15:20:00,25.52,25.52,25.49,25.52,3300.0,25.4513,25.4513,25.4214,25.4513,3300.0
2010-09-15 15:25:00,25.54,25.68,25.54,25.68,6200.0,25.4713,25.6109,25.4713,25.6109,6200.0
2010-09-15 15:30:00,25.69,25.7,25.68,25.7,2800.0,25.6209,25.6309,25.6109,25.6309,2800.0
2010-09-15 15:35:00,25.69,25.73,25.69,25.72,3300.0,25.6209,25.6608,25.6209,25.6508,3300.0
2010-09-15 15:40:00,25.71,25.72,25.64,25.69,4500.0,25.6408,25.6508,25.571,25.6209,4500.0
2010-09-15 15:45:00,25.68,25.71,25.67,25.67,2600.0,25.6109,25.6408,25.6009,25.6009,2600.0
2010-09-15 15:50:00,25.69,25.7,25.64,25.65,5900.0,25.6209,25.6309,25.571,25.581,5900.0
2010-09-15 15:55:00,25.65,25.76,25.62,25.68,16900.0,25.581,25.6907,25.5511,25.6109,16900.0
2010-09-16 09:30:00,25.66,25.89,25.62,25.71,1500.0,25.591,25.8203,25.5511,25.6408,1500.0
2010-09-16 09:35:00,25.73,25.81,25.67,25.67,500.0,25.6608,25.7406,25.6009,25.6009,500.0
2010-09-16 09:40:00,25.71,25.75,25.65,25.67,800.0,25.6408,25.6807,25.581,25.6009,800.0
2010-09-16 09:45:00,25.56,25.71,25.56,25.71,400.0,25.4912,25.6408,25.4912,25.6408,400.0
2010-09-16 09:50:00,25.71,25.84,25.69,25.83,2400.0,25.6408,25.7705,25.6209,25.7605,2400.0
2010-09-16 09:55:00,25.79,25.87,25.69,25.84,4500.0,25.7206,25.8004,25.6209,25.7705,4500.0
2010-09-16 10:00:00,25.78,25.78,25.47,25.7,21800.0,25.7106,25.7106,25.4015,25.6309,21800.0
2010-09-16 10:05:00,25.71,25.9,25.71,25.89,3900.0,25.6408,25.8303,25.6408,25.8203,3900.0
2010-09-16 10:10:00,25.88,25.99,25.85,25.85,4600.0,25.8104,25.9201,25.7805,25.7805,4600.0
2010-09-16 10:15:00,25.85,25.89,25.81,25.82,1300.0,25.7805,25.8203,25.7406,25.7505,1300.0
2010-09-16 10:20:00,25.78,25.89,25.78,25.89,1500.0,25.7106,25.8203,25.7106,25.8203,1500.0
2010-09-16 10:25:00,25.89,25.91,25.82,25.87,3700.0,25.8203,25.8403,25.7505,25.8004,3700.0
2010-09-16 10:30:00,25.84,25.84,25.75,25.79,3100.0,25.7705,25.7705,25.6807,25.7206,3100.0
2010-09-16 10:35:00,25.81,25.92,25.81,25.92,3000.0,25.7406,25.8503,25.7406,25.8503,3000.0
2010-09-16 10:40:00,25.87,25.95,25.87,25.95,1500.0,25.8004,25.8802,25.8004,25.8802,1500.0
2010-09-16 10:45:00,25.95,25.98,25.93,25.93,1300.0,25.8802,25.9101,25.8602,25.8602,1300.0
2010-09-16 10:50:00,25.93,25.98,25.92,25.93,6600.0,25.8602,25.9101,25.8503,25.8602,6600.0
2010-09-16 10:55:00,25.93,25.97,25.93,25.96,4100.0,25.8602,25.9001,25.8602,25.8902,4100.0
2010-09-16 11:00:00,25.96,25.96,25.9,25.94,1000.0,25.8902,25.8902,25.8303,25.8702,1000.0
2010-09-16 11:05:00,25.94,26.07,25.94,26.05,16400.0,25.8702,25.9999,25.8702,25.9799,16400.0
2010-09-16 11:10:00,26.07,26.2,26.07,26.19,6000.0,25.9999,26.1295,25.9999,26.1195,6000.0
2010-09-16 11:15:00,26.18,26.23,26.17,26.22,2700.0,26.1096,26.1594,26.0996,26.1495,2700.0
2010-09-16 11:20:00,26.21,26.25,26.21,26.22,5400.0,26.1395,26.1794,26.1395,26.1495,5400.0
2010-09-16 11:25:00,26.22,26.22,26.07,26.07,5400.0,26.1495,26.1495,25.9999,25.9999,5400.0
2010-09-16 11:30:00,26.08,26.1,26.06,26.07,5600.0,26.0098,26.0298,25.9899,25.9999,5600.0
2010-09-16 11:35:00,26.06,26.12,26.06,26.09,2700.0,25.9899,26.0497,25.9899,26.0198,2700.0
2010-09-16 11:40:00,26.08,26.09,25.97,26.02,4800.0,26.0098,26.0198,25.9001,25.95,4800.0
2010-09-16 11:45:00,26.0,26.03,26.0,26.01,3600.0,25.9301,25.96,25.9301,25.94,3600.0
2010-09-16 11:50:00,25.96,25.96,25.92,25.95,1500.0,25.8902,25.8902,25.8503,25.8802,1500.0
2010-09-16 11:55:00,25.96,26.0,25.93,25.93,6800.0,25.8902,25.9301,25.8602,25.8602,6800.0
2010-09-16 12:00:00,25.91,25.92,25.88,25.92,700.0,25.8403,25.8503,25.8104,25.8503,700.0
2010-09-16 12:05:00,25.93,25.93,25.88,25.88,1500.0,25.8602,25.8602,25.8104,25.8104,1500.0
2010-09-16 12:10:00,25.85,25.86,25.83,25.83,1500.0,25.7805,25.7904,25.7605,25.7605,1500.0
2010-09-16 12:15:00,25.79,25.9,25.78,25.88,2600.0,25.7206,25.8303,25.7106,25.8104,2600.0
2010-09-16 12:20:00,25.9,25.9,25.85,25.87,2000.0,25.8303,25.8303,25.7805,25.8004,2000.0
2010-09-16 12:25:00,25.88,25.88,25.75,25.82,3600.0,25.8104,25.8104,25.6807,25.7505,3600.0
2010-09-16 12:30:00,25.81,25.82,25.78,25.79,900.0,25.7406,25.7505,25.7106,25.7206,900.0
2010-09-16 12:35:00,25.81,25.86,25.81,25.83,3800.0,25.7406,25.7904,25.7406,25.7605,3800.0
2010-09-16 12:40:00,25.83,25.9,25.83,25.88,2700.0,25.7605,25.8303,25.7605,25.8104,2700.0
2010-09-16 12:45:00,25.88,25.97,25.88,25.92,5000.0,25.8104,25.9001,25.8104,25.8503,5000.0
2010-09-16 12:50:00,25.91,25.98,25.9,25.98,1500.0,25.8403,25.9101,25.8303,25.9101,1500.0
2010-09-16 12:55:00,25.97,26.0,25.95,25.98,5200.0,25.9001,25.9301,25.8802,25.9101,5200.0
2010-09-16 13:00:00,25.94,25.97,25.93,25.93,1800.0,25.8702,25.9001,25.8602,25.8602,1800.0
2010-09-16 13:05:00,25.93,25.95,25.89,25.95,5900.0,25.8602,25.8802,25.8203,25.8802,5900.0
2010-09-16 13:10:00,25.92,25.93,25.84,25.84,3100.0,25.8503,25.8602,25.7705,25.7705,3100.0
2010-09-16 13:15:00,25.81,25.82,25.64,25.66,4500.0,25.7406,25.7505,25.571,25.591,4500.0
2010-09-16 13:20:00,25.64,25.74,25.64,25.74,2100.0,25.571,25.6708,25.571,25.6708,2100.0
2010-09-16 13:25:00,25.76,25.84,25.76,25.84,1000.0,25.6907,25.7705,25.6907,25.7705,1000.0
2010-09-16 13:30:00,25.82,25.82,25.74,25.75,1600.0,25.7505,25.7505,25.6708,25.6807,1600.0
2010-09-16 13:35:00,25.75,25.82,25.75,25.82,800.0,25.6807,25.7505,25.6807,25.7505,800.0
2010-09-16 13:40:00,25.82,25.86,25.8,25.86,2700.0,25.7505,25.7904,25.7306,25.7904,2700.0
2010-09-16 13:45:00,25.85,25.87,25.81,25.81,1100.0,25.7805,25.8004,25.7406,25.7406,1100.0
2010-09-16 13:50:00,25.81,25.81,25.76,25.76,4000.0,25.7406,25.7406,25.6907,25.6907,4000.0
2010-09-16 13:55:00,25.76,25.76,25.67,25.71,3800.0,25.6907,25.6907,25.6009,25.6408,3800.0
2010-09-16 14:00:00,25.73,25.86,25.68,25.82,4600.0,25.6608,25.7904,25.6109,25.7505,4600.0
2010-09-16 14:05:00,25.82,25.82,25.68,25.71,2900.0,25.7505,25.7505,25.6109,25.6408,2900.0
2010-09-16 14:10:00,25.72,25.94,25.71,25.92,4500.0,25.6508,25.8702,25.6408,25.8503,4500.0
2010-09-16 14:15:00,25.91,25.97,25.85,25.85,2900.0,25.8403,25.9001,25.7805,25.7805,2900.0
2010-09-16 14:20:00,25.84,25.84,25.75,25.76,4300.0,25.7705,25.7705,25.6807,25.6907,4300.0
2010-09-16 14:25:00,25.75,25.92,25.75,25.81,3300.0,25.6807,25.8503,25.6807,25.7406,3300.0
2010-09-16 14:30:00,25.82,25.9,25.78,25.9,1500.0,25.7505,25.8303,25.7106,25.8303,1500.0
2010-09-16 14:35:00,25.91,25.98,25.91,25.98,2400.0,25.8403,25.9101,25.8403,25.9101,2400.0
2010-09-16 14:40:00,26.0,26.0,25.92,25.94,7800.0,25.9301,25.9301,25.8503,25.8702,7800.0
2010-09-16 14:45:00,25.95,26.0,25.95,26.0,1700.0,25.8802,25.9301,25.8802,25.9301,1700.0
2010-09-16 14:50:00,26.0,26.0,25.93,25.97,3300.0,25.9301,25.9301,25.8602,25.9001,3300.0
2010-09-16 14:55:00,25.98,25.98,25.94,25.98,1300.0,25.9101,25.9101,25.8702,25.9101,1300.0
2010-09-16 15:00:00,25.97,25.98,25.95,25.98,3000.0,25.9001,25.9101,25.8802,25.9101,3000.0
2010-09-16 15:05:00,25.98,25.98,25.96,25.96,3200.0,25.9101,25.9101,25.8902,25.8902,3200.0
2010-09-16 15:10:00,25.98,25.98,25.91,25.93,3100.0,25.9101,25.9101,25.8403,25.8602,3100.0
2010-09-16 15:15:00,25.94,25.97,25.9,25.95,6500.0,25.8702,25.9001,25.8303,25.8802,6500.0
2010-09-16 15:20:00,25.96,25.99,25.93,25.95,6200.0,25.8902,25.9201,25.8602,25.8802,6200.0
2010-09-16 15:25:00,25.95,25.99,25.95,25.97,4700.0,25.8802,25.9201,25.8802,25.9001,4700.0
2010-09-16 15:30:00,25.99,26.0,25.91,25.91,12200.0,25.9201,25.9301,25.8403,25.8403,12200.0
2010-09-16 15:35:00,25.91,26.0,25.88,26.0,6800.0,25.8403,25.9301,25.8104,25.9301,6800.0
2010-09-16 15:40:00,26.0,26.0,25.93,25.93,8400.0,25.9301,25.9301,25.8602,25.8602,8400.0
2010-09-16 15:45:00,25.95,25.95,25.91,25.95,6000.0,25.8802,25.8802,25.8403,25.8802,6000.0
2010-09-16 15:50:00,25.96,25.97,25.93,25.97,21200.0,25.8902,25.9001,25.8602,25.9001,21200.0
2010-09-16 15:55:00,25.97,26.0,25.95,25.99,11400.0,25.9001,25.9301,25.8802,25.9201,11400.0
2010-09-17 09:30:00,26.24,26.28,25.87,26.0,31400.0,26.1694,26.2093,25.8004,25.9301,31400.0
2010-09-17 09:35:00,26.08,26.32,26.0,26.24,13500.0,26.0098,26.2492,25.9301,26.1694,13500.0
2010-09-17 09:40:00,26.23,26.26,26.19,26.26,3000.0,26.1594,26.1894,26.1195,26.1894,3000.0
2010-09-17 09:45:00,26.24,26.24,26.09,26.21,7400.0,26.1694,26.1694,26.0198,26.1395,7400.0
2010-09-17 09:50:00,26.18,26.18,26.13,26.18,3200.0,26.1096,26.1096,26.0597,26.1096,3200.0
2010-09-17 09:55:00,26.15,26.18,26.11,26.18,3900.0,26.0796,26.1096,26.0398,26.1096,3900.0
2010-09-17 10:00:00,26.15,26.23,26.1,26.21,3500.0,26.0796,26.1594,26.0298,26.1395,3500.0
2010-09-17 10:05:00,26.21,26.25,26.17,26.18,2100.0,26.1395,26.1794,26.0996,26.1096,2100.0
2010-09-17 10:10:00,26.16,26.19,26.1,26.12,1500.0,26.0896,26.1195,26.0298,26.0497,1500.0
2010-09-17 10:15:00,26.12,26.23,26.1,26.23,1700.0,26.0497,26.1594,26.0298,26.1594,1700.0
2010-09-17 10:20:00,26.25,26.25,26.21,26.21,3200.0,26.1794,26.1794,26.1395,26.1395,3200.0
2010-09-17 10:25:00,26.22,26.22,26.12,26.22,2800.0,26.1495,26.1495,26.0497,26.1495,2800.0
2010-09-17 10:30:00,26.22,26.24,26.2,26.21,2700.0,26.1495,26.1694,26.1295,26.1395,2700.0
2010-09-17 10:35:00,26.21,26.25,26.21,26.21,2300.0,26.1395,26.1794,26.1395,26.1395,2300.0
2010-09-17 10:40:00,26.18,26.21,26.13,26.21,2600.0,26.1096,26.1395,26.0597,26.1395,2600.0
2010-09-17 10:45:00,26.25,26.27,26.24,26.27,1700.0,26.1794,26.1993,26.1694,26.1993,1700.0
2010-09-17 10:50:00,26.28,26.31,26.28,26.31,500.0,26.2093,26.2392,26.2093,26.2392,500.0
2010-09-17 10:55:00,26.29,26.29,26.28,26.29,1200.0,26.2193,26.2193,26.2093,26.2193,1200.0
2010-09-17 11:00:00,26.29,26.43,26.29,26.43,2800.0,26.2193,26.3589,26.2193,26.3589,2800.0
2010-09-17 11:05:00,26.41,26.44,26.38,26.4,2900.0,26.339,26.3689,26.309,26.329,2900.0
2010-09-17 11:10:00,26.38,26.38,26.3,26.3,1400.0,26.309,26.309,26.2292,26.2292,1400.0
2010-09-17 11:15:00,26.28,26.31,26.26,26.28,2000.0,26.2093,26.2392,26.1894,26.2093,2000.0
2010-09-17 11:20:00,26.29,26.29,26.26,26.27,400.0,26.2193,26.2193,26.1894,26.1993,400.0
2010-09-17 11:25:00,26.28,26.31,26.28,26.3,2600.0,26.2093,26.2392,26.2093,26.2292,2600.0
2010-09-17 11:30:00,26.28,26.32,26.28,26.32,900.0,26.2093,26.2492,26.2093,26.2492,900.0
2010-09-17 11:35:00,26.3,26.33,26.26,26.33,1300.0,26.2292,26.2592,26.1894,26.2592,1300.0
2010-09-17 11:40:00,26.32,26.37,26.32,26.37,400.0,26.2492,26.2991,26.2492,26.2991,400.0
2010-09-17 11:45:00,26.35,26.39,26.34,26.35,900.0,26.2791,26.319,26.2691,26.2791,900.0
2010-09-17 11:50:00,26.38,26.43,26.38,26.43,1100.0,26.309,26.3589,26.309,26.3589,1100.0
2010-09-17 11:55:00,26.42,26.43,26.42,26.43,800.0,26.3489,26.3589,26.3489,26.3589,800.0
2010-09-17 12:00:00,26.41,26.46,26.41,26.44,1000.0,26.339,26.3888,26.339,26.3689,1000.0
2010-09-17 12:05:00,26.43,26.43,26.43,26.43,200.0,26.3589,26.3589,26.3589,26.3589,200.0
2010-09-17 12:10:00,26.42,26.43,26.35,26.36,2400.0,26.3489,26.3589,26.2791,26.2891,2400.0
2010-09-17 12:15:00,26.35,26.35,26.33,26.33,400.0,26.2791,26.2791,26.2592,26.2592,400.0
2010-09-17 12:20:00,26.31,26.33,26.3,26.3,700.0,26.2392,26.2592,26.2292,26.2292,700.0
2010-09-17 12:25:00,26.29,26.32,26.29,26.32,1000.0,26.2193,26.2492,26.2193,26.2492,1000.0
2010-09-17 12:30:00,26.32,26.34,26.3,26.32,1800.0,26.2492,26.2691,26.2292,26.2492,1800.0
2010-09-17 12:35:00,26.34,26.34,26.34,26.34,300.0,26.2691,26.2691,26.2691,26.2691,300.0
2010-09-17 12:40:00,26.31,26.31,26.25,26.28,1000.0,26.2392,26.2392,26.1794,26.2093,1000.0
2010-09-17 12:45:00,26.28,26.29,26.28,26.28,800.0,26.2093,26.2193,26.2093,26.2093,800.0
2010-09-17 12:50:00,26.26,26.28,26.24,26.27,1900.0,26.1894,26.2093,26.1694,26.1993,1900.0
2010-09-17 12:55:00,26.28,26.33,26.28,26.33,700.0,26.2093,26.2592,26.2093,26.2592,700.0
2010-09-17 13:00:00,26.32,26.34,26.31,26.34,1400.0,26.2492,26.2691,26.2392,26.2691,1400.0
2010-09-17 13:05:00,26.33,26.33,26.28,26.3,1500.0,26.2592,26.2592,26.2093,26.2292,1500.0
2010-09-17 13:10:00,26.29,26.31,26.29,26.31,300.0,26.2193,26.2392,26.2193,26.2392,300.0
2010-09-17 13:15:00,26.3,26.3,26.25,26.25,700.0,26.2292,26.2292,26.1794,26.1794,700.0
2010-09-17 13:20:00,26.28,26.31,26.28,26.31,600.0,26.2093,26.2392,26.2093,26.2392,600.0
2010-09-17 13:25:00,26.27,26.32,26.27,26.32,1000.0,26.1993,26.2492,26.1993,26.2492,1000.0
2010-09-17 13:30:00,26.34,26.36,26.34,26.36,400.0,26.2691,26.2891,26.2691,26.2891,400.0
2010-09-17 13:35:00,26.33,26.33,26.33,26.33,300.0,26.2592,26.2592,26.2592,26.2592,300.0
2010-09-17 13:40:00,26.32,26.35,26.3,26.3,1000.0,26.2492,26.2791,26.2292,26.2292,1000.0
2010-09-17 13:45:00,26.29,26.31,26.29,26.31,500.0,26.2193,26.2392,26.2193,26.2392,500.0
2010-09-17 13:50:00,26.29,26.34,26.29,26.33,700.0,26.2193,26.2691,26.2193,26.2592,700.0
2010-09-17 13:55:00,26.33,26.35,26.29,26.29,1200.0,26.2592,26.2791,26.2193,26.2193,1200.0
2010-09-17 14:00:00,26.27,26.27,26.27,26.27,100.0,26.1993,26.1993,26.1993,26.1993,100.0
2010-09-17 14:05:00,26.28,26.28,26.25,26.28,1200.0,26.2093,26.2093,26.1794,26.2093,1200.0
2010-09-17 14:10:00,26.29,26.36,26.29,26.35,500.0,26.2193,26.2891,26.2193,26.2791,500.0
2010-09-17 14:15:00,26.36,26.36,26.35,26.35,300.0,26.2891,26.2891,26.2791,26.2791,300.0
2010-09-17 14:20:00,26.36,26.36,26.29,26.31,1300.0,26.2891,26.2891,26.2193,26.2392,1300.0
2010-09-17 14:25:00,26.29,26.37,26.29,26.34,2300.0,26.2193,26.2991,26.2193,26.2691,2300.0
2010-09-17 14:30:00,26.36,26.37,26.34,26.36,1400.0,26.2891,26.2991,26.2691,26.2891,1400.0
2010-09-17 14:35:00,26.37,26.4,26.36,26.4,2300.0,26.2991,26.329,26.2891,26.329,2300.0
2010-09-17 14:40:00,26.38,26.38,26.34,26.36,2100.0,26.309,26.309,26.2691,26.2891,2100.0
2010-09-17 14:45:00,26.35,26.37,26.34,26.36,1300.0,26.2791,26.2991,26.2691,26.2891,1300.0
2010-09-17 14:50:00,26.36,26.37,26.35,26.36,1700.0,26.2891,26.2991,26.2791,26.2891,1700.0
2010-09-17 14:55:00,26.37,26.38,26.36,26.36,1200.0,26.2991,26.309,26.2891,26.2891,1200.0
2010-09-17 15:00:00,26.35,26.36,26.32,26.35,3000.0,26.2791,26.2891,26.2492,26.2791,3000.0
2010-09-17 15:05:00,26.35,26.35,26.22,26.23,2700.0,26.2791,26.2791,26.1495,26.1594,2700.0
2010-09-17 15:10:00,26.24,26.24,26.17,26.21,2500.0,26.1694,26.1694,26.0996,26.1395,2500.0
2010-09-17 15:15:00,26.23,26.31,26.23,26.28,2200.0,26.1594,26.2392,26.1594,26.2093,2200.0
2010-09-17 15:20:00,26.27,26.34,26.27,26.34,2100.0,26.1993,26.2691,26.1993,26.2691,2100.0
2010-09-17 15:25:00,26.32,26.33,26.28,26.3,2400.0,26.2492,26.2592,26.2093,26.2292,2400.0
2010-09-17 15:30:00,26.31,26.41,26.31,26.41,6200.0,26.2392,26.339,26.2392,26.339,6200.0
2010-09-17 15:35:00,26.4,26.41,26.38,26.4,3300.0,26.329,26.339,26.309,26.329,3300.0
2010-09-17 15:40:00,26.4,26.41,26.38,26.41,6800.0,26.329,26.339,26.309,26.339,6800.0
2010-09-17 15:45:00,26.4,26.42,26.33,26.35,9600.0,26.329,26.3489,26.2592,26.2791,9600.0
2010-09-17 15:50:00,26.35,26.52,26.35,26.52,31100.0,26.2791,26.4487,26.2791,26.4487,31100.0
2010-09-17 15:55:00,26.5,26.57,26.48,26.5,28600.0,26.4287,26.4985,26.4088,26.4287,28600.0
2010-09-20 09:30:00,26.54,26.54,26.28,26.4,11300.0,26.4686,26.4686,26.2093,26.329,11300.0
2010-09-20 09:35:00,26.4,26.41,26.39,26.39,500.0,26.329,26.339,26.319,26.319,500.0
2010-09-20 09:40:00,26.43,26.47,26.26,26.26,3800.0,26.3589,26.3988,26.1894,26.1894,3800.0
2010-09-20 09:45:00,26.29,26.34,26.16,26.16,6700.0,26.2193,26.2691,26.0896,26.0896,6700.0
2010-09-20 09:50:00,26.19,26.2,26.15,26.19,3600.0,26.1195,26.1295,26.0796,26.1195,3600.0
2010-09-20 09:55:00,26.18,26.21,26.18,26.21,600.0,26.1096,26.1395,26.1096,26.1395,600.0
2010-09-20 10:00:00,26.19,26.26,26.08,26.26,9500.0,26.1195,26.1894,26.0098,26.1894,9500.0
2010-09-20 10:05:00,26.26,26.29,26.2,26.21,12500.0,26.1894,26.2193,26.1295,26.1395,12500.0
2010-09-20 10:10:00,26.21,26.22,26.18,26.19,4700.0,26.1395,26.1495,26.1096,26.1195,4700.0
2010-09-20 10:15:00,26.2,26.2,26.15,26.2,8400.0,26.1295,26.1295,26.0796,26.1295,8400.0
2010-09-20 10:20:00,26.2,26.27,26.18,26.25,5200.0,26.1295,26.1993,26.1096,26.1794,5200.0
2010-09-20 10:25:00,26.26,26.41,26.26,26.41,6500.0,26.1894,26.339,26.1894,26.339,6500.0
2010-09-20 10:30:00,26.45,26.48,26.44,26.45,2900.0,26.3788,26.4088,26.3689,26.3788,2900.0
2010-09-20 10:35:00,26.44,26.48,26.44,26.45,8100.0,26.3689,26.4088,26.3689,26.3788,8100.0
2010-09-20 10:40:00,26.46,26.46,26.36,26.38,1500.0,26.3888,26.3888,26.2891,26.309,1500.0
2010-09-20 10:45:00,26.45,26.48,26.44,26.44,4000.0,26.3788,26.4088,26.3689,26.3689,4000.0
2010-09-20 10:50:00,26.41,26.5,26.41,26.44,5300.0,26.339,26.4287,26.339,26.3689,5300.0
2010-09-20 10:55:00,26.43,26.49,26.43,26.46,2400.0,26.3589,26.4187,26.3589,26.3888,2400.0
2010-09-20 11:00:00,26.47,26.47,26.45,26.45,1400.0,26.3988,26.3988,26.3788,26.3788,1400.0
2010-09-20 11:05:00,26.44,26.44,26.43,26.43,1200.0,26.3689,26.3689,26.3589,26.3589,1200.0
2010-09-20 11:10:00,26.4,26.4,26.26,26.26,3300.0,26.329,26.329,26.1894,26.1894,3300.0
2010-09-20 11:15:00,26.26,26.29,26.19,26.19,2500.0,26.1894,26.2193,26.1195,26.1195,2500.0
2010-09-20 11:20:00,26.21,26.21,26.18,26.19,3000.0,26.1395,26.1395,26.1096,26.1195,3000.0
2010-09-20 11:25:00,26.19,26.2,26.17,26.18,3200.0,26.1195,26.1295,26.0996,26.1096,3200.0
2010-09-20 11:30:00,26.18,26.23,26.17,26.23,3600.0,26.1096,26.1594,26.0996,26.1594,3600.0
2010-09-20 11:35:00,26.24,26.24,26.2,26.21,1500.0,26.1694,26.1694,26.1295,26.1395,1500.0
2010-09-20 11:40:00,26.18,26.18,26.17,26.17,200.0,26.1096,26.1096,26.0996,26.0996,200.0
2010-09-20 11:45:00,26.17,26.18,26.16,26.17,1200.0,26.0996,26.1096,26.0896,26.0996,1200.0
2010-09-20 11:50:00,26.16,26.19,26.15,26.18,2000.0,26.0896,26.1195,26.0796,26.1096,2000.0
2010-09-20 11:55:00,26.19,26.19,26.16,26.16,800.0,26.1195,26.1195,26.0896,26.0896,800.0
2010-09-20 12:00:00,26.16,26.17,26.16,26.17,600.0,26.0896,26.0996,26.0896,26.0996,600.0
2010-09-20 12:05:00,26.17,26.17,26.17,26.17,200.0,26.0996,26.0996,26.0996,26.0996,200.0
2010-09-20 12:10:00,26.16,26.18,26.15,26.15,1400.0,26.0896,26.1096,26.0796,26.0796,1400.0
2010-09-20 12:15:00,26.16,26.18,26.16,26.17,500.0,26.0896,26.1096,26.0896,26.0996,500.0
2010-09-20 12:20:00,26.16,26.16,26.12,26.12,5600.0,26.0896,26.0896,26.0497,26.0497,5600.0
2010-09-20 12:25:00,26.13,26.16,26.12,26.15,2400.0,26.0597,26.0896,26.0497,26.0796,2400.0
2010-09-20 12:30:00,26.14,26.18,26.13,26.18,27100.0,26.0697,26.1096,26.0597,26.1096,27100.0
2010-09-20 12:35:00,26.22,26.24,26.21,26.22,500.0,26.1495,26.1694,26.1395,26.1495,500.0
2010-09-20 12:40:00,26.23,26.23,26.23,26.23,100.0,26.1594,26.1594,26.1594,26.1594,100.0
2010-09-20 12:45:00,26.24,26.33,26.24,26.28,1100.0,26.1694,26.2592,26.1694,26.2093,1100.0
2010-09-20 12:50:00,26.26,26.3,26.25,26.28,1500.0,26.1894,26.2292,26.1794,26.2093,1500.0
2010-09-20 12:55:00,26.29,26.3,26.27,26.28,1600.0,26.2193,26.2292,26.1993,26.2093,1600.0
2010-09-20 13:00:00,26.28,26.28,26.26,26.26,2000.0,26.2093,26.2093,26.1894,26.1894,2000.0
2010-09-20 13:05:00,26.27,26.27,26.22,26.22,1500.0,26.1993,26.1993,26.1495,26.1495,1500.0
2010-09-20 13:10:00,26.22,26.22,26.11,26.12,2700.0,26.1495,26.1495,26.0398,26.0497,2700.0
2010-09-20 13:15:00,26.11,26.23,26.11,26.23,2100.0,26.0398,26.1594,26.0398,26.1594,2100.0
2010-09-20 13:20:00,26.23,26.23,26.22,26.23,700.0,26.1594,26.1594,26.1495,26.1594,700.0
2010-09-20 13:25:00,26.23,26.31,26.23,26.31,1000.0,26.1594,26.2392,26.1594,26.2392,1000.0
2010-09-20 13:30:00,26.3,26.3,26.28,26.3,1400.0,26.2292,26.2292,26.2093,26.2292,1400.0
2010-09-20 13:35:00,26.34,26.4,26.33,26.4,1100.0,26.2691,26.329,26.2592,26.329,1100.0
2010-09-20 13:40:00,26.4,26.41,26.39,26.4,1000.0,26.329,26.339,26.319,26.329,1000.0
2010-09-20 13:45:00,26.41,26.41,26.38,26.41,1600.0,26.339,26.339,26.309,26.339,1600.0
2010-09-20 13:50:00,26.4,26.41,26.4,26.41,5300.0,26.329,26.339,26.329,26.339,5300.0
2010-09-20 13:55:00,26.41,26.47,26.41,26.47,500.0,26.339,26.3988,26.339,26.3988,500.0
2010-09-20 14:00:00,26.49,26.49,26.43,26.43,600.0,26.4187,26.4187,26.3589,26.3589,600.0
2010-09-20 14:05:00,26.43,26.43,26.41,26.43,1000.0,26.3589,26.3589,26.339,26.3589,1000.0
2010-09-20 14:10:00,26.43,26.44,26.43,26.43,600.0,26.3589,26.3689,26.3589,26.3589,600.0
2010-09-20 14:15:00,26.44,26.44,26.39,26.4,2200.0,26.3689,26.3689,26.319,26.329,2200.0
2010-09-20 14:20:00,26.46,26.48,26.45,26.45,700.0,26.3888,26.4088,26.3788,26.3788,700.0
2010-09-20 14:25:00,26.48,26.49,26.45,26.49,1400.0,26.4088,26.4187,26.3788,26.4187,1400.0
2010-09-20 14:30:00,26.5,26.51,26.47,26.47,3800.0,26.4287,26.4387,26.3988,26.3988,3800.0
2010-09-20 14:35:00,26.45,26.46,26.45,26.46,300.0,26.3788,26.3888,26.3788,26.3888,300.0
2010-09-20 14:40:00,26.47,26.47,26.45,26.45,600.0,26.3988,26.3988,26.3788,26.3788,600.0
2010-09-20 14:45:00,26.46,26.47,26.4,26.4,1300.0,26.3888,26.3988,26.329,26.329,1300.0
2010-09-20 14:50:00,26.38,26.4,26.36,26.39,1800.0,26.309,26.329,26.2891,26.319,1800.0
2010-09-20 14:55:00,26.42,26.49,26.38,26.38,1300.0,26.3489,26.4187,26.309,26.309,1300.0
2010-09-20 15:00:00,26.38,26.5,26.36,26.45,4600.0,26.309,26.4287,26.2891,26.3788,4600.0
2010-09-20 15:05:00,26.47,26.5,26.43,26.43,6600.0,26.3988,26.4287,26.3589,26.3589,6600.0
2010-09-20 15:10:00,26.42,26.44,26.42,26.42,4000.0,26.3489,26.3689,26.3489,26.3489,4000.0
2010-09-20 15:15:00,26.41,26.43,26.4,26.43,3600.0,26.339,26.3589,26.329,26.3589,3600.0
2010-09-20 15:20:00,26.43,26.46,26.39,26.39,2900.0,26.3589,26.3888,26.319,26.319,2900.0
2010-09-20 15:25:00,26.4,26.46,26.4,26.41,5000.0,26.329,26.3888,26.329,26.339,5000.0
2010-09-20 15:30:00,26.43,26.43,26.4,26.41,2800.0,26.3589,26.3589,26.329,26.339,2800.0
2010-09-20 15:35:00,26.43,26.44,26.36,26.39,6400.0,26.3589,26.3689,26.2891,26.319,6400.0
2010-09-20 15:40:00,26.39,26.39,26.34,26.37,28500.0,26.319,26.319,26.2691,26.2991,28500.0
2010-09-20 15:45:00,26.36,26.38,26.21,26.24,27100.0,26.2891,26.309,26.1395,26.1694,27100.0
2010-09-20 15:50:00,26.26,26.31,26.19,26.2,28200.0,26.1894,26.2392,26.1195,26.1295,28200.0
2010-09-20 15:55:00,26.2,26.21,26.16,26.2,24200.0,26.1295,26.1395,26.0896,26.1295,24200.0
2010-09-21 09:30:00,26.33,26.35,26.11,26.21,3200.0,26.2592,26.2791,26.0398,26.1395,3200.0
2010-09-21 09:35:00,26.21,26.22,26.16,26.18,2700.0,26.1395,26.1495,26.0896,26.1096,2700.0
2010-09-21 09:40:00,26.24,26.25,26.15,26.24,26500.0,26.1694,26.1794,26.0796,26.1694,26500.0
2010-09-21 09:45:00,26.24,26.25,26.23,26.25,9700.0,26.1694,26.1794,26.1594,26.1794,9700.0
2010-09-21 09:50:00,26.25,26.26,26.22,26.25,9600.0,26.1794,26.1894,26.1495,26.1794,9600.0
2010-09-21 09:55:00,26.25,26.29,26.22,26.24,7500.0,26.1794,26.2193,26.1495,26.1694,7500.0
2010-09-21 10:00:00,26.25,26.36,26.25,26.36,3600.0,26.1794,26.2891,26.1794,26.2891,3600.0
2010-09-21 10:05:00,26.35,26.38,26.18,26.18,41000.0,26.2791,26.309,26.1096,26.1096,41000.0
2010-09-21 10:10:00,26.18,26.2,26.17,26.2,6000.0,26.1096,26.1295,26.0996,26.1295,6000.0
2010-09-21 10:15:00,26.2,26.2,26.19,26.2,6700.0,26.1295,26.1295,26.1195,26.1295,6700.0
2010-09-21 10:20:00,26.2,26.25,26.2,26.22,8000.0,26.1295,26.1794,26.1295,26.1495,8000.0
2010-09-21 10:25:00,26.24,26.25,26.22,26.25,2700.0,26.1694,26.1794,26.1495,26.1794,2700.0
2010-09-21 10:30:00,26.25,26.34,26.25,26.27,6500.0,26.1794,26.2691,26.1794,26.1993,6500.0
2010-09-21 10:35:00,26.3,26.37,26.28,26.35,2200.0,26.2292,26.2991,26.2093,26.2791,2200.0
2010-09-21 10:40:00,26.33,26.36,26.23,26.25,3400.0,26.2592,26.2891,26.1594,26.1794,3400.0
2010-09-21 10:45:00,26.2,26.32,26.2,26.32,1500.0,26.1295,26.2492,26.1295,26.2492,1500.0
2010-09-21 10:50:00,26.29,26.31,26.25,26.27,2600.0,26.2193,26.2392,26.1794,26.1993,2600.0
2010-09-21 10:55:00,26.28,26.28,26.22,26.23,1500.0,26.2093,26.2093,26.1495,26.1594,1500.0
2010-09-21 11:00:00,26.24,26.24,26.19,26.19,5200.0,26.1694,26.1694,26.1195,26.1195,5200.0
2010-09-21 11:05:00,26.17,26.18,26.08,26.12,6700.0,26.0996,26.1096,26.0098,26.0497,6700.0
2010-09-21 11:10:00,26.15,26.25,26.15,26.25,2000.0,26.0796,26.1794,26.0796,26.1794,2000.0
2010-09-21 11:15:00,26.25,26.27,26.24,26.26,2700.0,26.1794,26.1993,26.1694,26.1894,2700.0
2010-09-21 11:20:00,26.28,26.35,26.25,26.25,6100.0,26.2093,26.2791,26.1794,26.1794,6100.0
2010-09-21 11:25:00,26.23,26.23,26.15,26.15,2600.0,26.1594,26.1594,26.0796,26.0796,2600.0
2010-09-21 11:30:00,26.14,26.25,26.13,26.24,2000.0,26.0697,26.1794,26.0597,26.1694,2000.0
2010-09-21 11:35:00,26.24,26.31,26.24,26.31,2500.0,26.1694,26.2392,26.1694,26.2392,2500.0
2010-09-21 11:40:00,26.29,26.29,26.25,26.25,1400.0,26.2193,26.2193,26.1794,26.1794,1400.0
2010-09-21 11:45:00,26.26,26.26,26.24,26.26,700.0,26.1894,26.1894,26.1694,26.1894,700.0
2010-09-21 11:50:00,26.27,26.28,26.26,26.26,3000.0,26.1993,26.2093,26.1894,26.1894,3000.0
2010-09-21 11:55:00,26.27,26.32,26.27,26.32,1400.0,26.1993,26.2492,26.1993,26.2492,1400.0
2010-09-21 12:00:00,26.29,26.32,26.22,26.28,5900.0,26.2193,26.2492,26.1495,26.2093,5900.0
2010-09-21 12:05:00,26.27,26.27,26.19,26.22,1300.0,26.1993,26.1993,26.1195,26.1495,1300.0
2010-09-21 12:10:00,26.22,26.22,26.22,26.22,500.0,26.1495,26.1495,26.1495,26.1495,500.0
2010-09-21 12:15:00,26.22,26.23,26.22,26.22,1000.0,26.1495,26.1594,26.1495,26.1495,1000.0
2010-09-21 12:20:00,26.22,26.23,26.15,26.15,2200.0,26.1495,26.1594,26.0796,26.0796,2200.0
2010-09-21 12:25:00,26.16,26.17,26.15,26.15,1700.0,26.0896,26.0996,26.0796,26.0796,1700.0
2010-09-21 12:30:00,26.16,26.18,26.15,26.17,1600.0,26.0896,26.1096,26.0796,26.0996,1600.0
2010-09-21 12:35:00,26.17,26.24,26.17,26.24,600.0,26.0996,26.1694,26.0996,26.1694,600.0
2010-09-21 12:40:00,26.23,26.24,26.23,26.24,400.0,26.1594,26.1694,26.1594,26.1694,400.0
2010-09-21 12:45:00,26.25,26.25,26.24,26.25,1800.0,26.1794,26.1794,26.1694,26.1794,1800.0
2010-09-21 12:50:00,26.25,26.3,26.25,26.3,500.0,26.1794,26.2292,26.1794,26.2292,500.0
2010-09-21 12:55:00,26.29,26.3,26.28,26.3,900.0,26.2193,26.2292,26.2093,26.2292,900.0
2010-09-21 13:00:00,26.29,26.3,26.28,26.28,800.0,26.2193,26.2292,26.2093,26.2093,800.0
2010-09-21 13:05:00,26.3,26.3,26.17,26.17,1600.0,26.2292,26.2292,26.0996,26.0996,1600.0
2010-09-21 13:10:00,26.2,26.23,26.19,26.19,2700.0,26.1295,26.1594,26.1195,26.1195,2700.0
2010-09-21 13:15:00,26.19,26.2,26.18,26.19,600.0,26.1195,26.1295,26.1096,26.1195,600.0
2010-09-21 13:20:00,26.2,26.27,26.2,26.23,2900.0,26.1295,26.1993,26.1295,26.1594,2900.0
2010-09-21 13:25:00,26.25,26.26,26.2,26.21,3300.0,26.1794,26.1894,26.1295,26.1395,3300.0
2010-09-21 13:30:00,26.2,26.23,26.13,26.15,5400.0,26.1295,26.1594,26.0597,26.0796,5400.0
2010-09-21 13:35:00,26.13,26.17,26.13,26.17,1600.0,26.0597,26.0996,26.0597,26.0996,1600.0
2010-09-21 13:40:00,26.14,26.15,26.11,26.15,2200.0,26.0697,26.0796,26.0398,26.0796,2200.0
2010-09-21 13:45:00,26.15,26.21,26.15,26.21,3000.0,26.0796,26.1395,26.0796,26.1395,3000.0
2010-09-21 13:50:00,26.2,26.3,26.2,26.23,2600.0,26.1295,26.2292,26.1295,26.1594,2600.0
2010-09-21 13:55:00,26.25,26.31,26.25,26.29,400.0,26.1794,26.2392,26.1794,26.2193,400.0
2010-09-21 14:00:00,26.27,26.29,26.25,26.29,600.0,26.1993,26.2193,26.1794,26.2193,600.0
2010-09-21 14:05:00,26.3,26.33,26.16,26.16,4700.0,26.2292,26.2592,26.0896,26.0896,4700.0
2010-09-21 14:10:00,26.15,26.18,26.15,26.17,2600.0,26.0796,26.1096,26.0796,26.0996,2600.0
2010-09-21 14:15:00,26.16,26.25,26.14,26.18,5200.0,26.0896,26.1794,26.0697,26.1096,5200.0
2010-09-21 14:20:00,26.13,26.14,26.08,26.1,4100.0,26.0597,26.0697,26.0098,26.0298,4100.0
2010-09-21 14:25:00,26.1,26.15,26.07,26.13,4600.0,26.0298,26.0796,25.9999,26.0597,4600.0
2010-09-21 14:30:00,26.16,26.21,26.11,26.18,11300.0,26.0896,26.1395,26.0398,26.1096,11300.0
2010-09-21 14:35:00,26.19,26.19,26.1,26.18,15200.0,26.1195,26.1195,26.0298,26.1096,15200.0
2010-09-21 14:40:00,26.18,26.23,26.08,26.08,17600.0,26.1096,26.1594,26.0098,26.0098,17600.0
2010-09-21 14:45:00,26.08,26.14,26.06,26.12,11100.0,26.0098,26.0697,25.9899,26.0497,11100.0
2010-09-21 14:50:00,26.11,26.2,26.06,26.19,8000.0,26.0398,26.1295,25.9899,26.1195,8000.0
2010-09-21 14:55:00,26.19,26.25,26.17,26.2,13100.0,26.1195,26.1794,26.0996,26.1295,13100.0
2010-09-21 15:00:00,26.21,26.23,26.07,26.23,8500.0,26.1395,26.1594,25.9999,26.1594,8500.0
2010-09-21 15:05:00,26.22,26.22,26.17,26.21,8600.0,26.1495,26.1495,26.0996,26.1395,8600.0
2010-09-21 15:10:00,26.2,26.2,26.16,26.19,4700.0,26.1295,26.1295,26.0896,26.1195,4700.0
2010-09-21 15:15:00,26.21,26.24,26.19,26.21,6700.0,26.1395,26.1694,26.1195,26.1395,6700.0
2010-09-21 15:20:00,26.2,26.21,26.16,26.16,6400.0,26.1295,26.1395,26.0896,26.0896,6400.0
2010-09-21 15:25:00,26.17,26.21,26.11,26.21,8500.0,26.0996,26.1395,26.0398,26.1395,8500.0
2010-09-21 15:30:00,26.21,26.21,26.09,26.14,10100.0,26.1395,26.1395,26.0198,26.0697,10100.0
2010-09-21 15:35:00,26.14,26.18,26.09,26.17,12300.0,26.0697,26.1096,26.0198,26.0996,12300.0
2010-09-21 15:40:00,26.15,26.2,26.13,26.16,6500.0,26.0796,26.1295,26.0597,26.0896,6500.0
2010-09-21 15:45:00,26.16,26.19,26.11,26.19,8800.0,26.0896,26.1195,26.0398,26.1195,8800.0
2010-09-21 15:50:00,26.2,26.25,26.17,26.18,10800.0,26.1295,26.1794,26.0996,26.1096,10800.0
2010-09-21 15:55:00,26.18,26.21,26.15,26.18,10000.0,26.1096,26.1395,26.0796,26.1096,10000.0
2010-09-22 09:30:00,26.19,26.19,26.0,26.16,3300.0,26.1195,26.1195,25.9301,26.0896,3300.0
2010-09-22 09:35:00,26.16,26.16,26.16,26.16,1800.0,26.0896,26.0896,26.0896,26.0896,1800.0
2010-09-22 09:40:00,26.17,26.28,26.17,26.27,2800.0,26.0996,26.2093,26.0996,26.1993,2800.0
2010-09-22 09:45:00,26.33,26.5,26.33,26.46,5400.0,26.2592,26.4287,26.2592,26.3888,5400.0
2010-09-22 09:50:00,26.46,26.46,26.28,26.28,2600.0,26.3888,26.3888,26.2093,26.2093,2600.0
2010-09-22 09:55:00,26.19,26.2,26.13,26.13,2200.0,26.1195,26.1295,26.0597,26.0597,2200.0
2010-09-22 10:00:00,26.12,26.16,26.04,26.09,5200.0,26.0497,26.0896,25.9699,26.0198,5200.0
2010-09-22 10:05:00,26.09,26.15,26.06,26.14,3000.0,26.0198,26.0796,25.9899,26.0697,3000.0
2010-09-22 10:10:00,26.15,26.19,26.12,26.12,1900.0,26.0796,26.1195,26.0497,26.0497,1900.0
2010-09-22 10:15:00,26.12,26.12,26.06,26.06,1900.0,26.0497,26.0497,25.9899,25.9899,1900.0
2010-09-22 10:20:00,26.06,26.1,26.05,26.1,1500.0,25.9899,26.0298,25.9799,26.0298,1500.0
2010-09-22 10:25:00,26.08,26.08,26.06,26.06,26000.0,26.0098,26.0098,25.9899,25.9899,26000.0
2010-09-22 10:30:00,26.07,26.12,26.05,26.12,2100.0,25.9999,26.0497,25.9799,26.0497,2100.0
2010-09-22 10:35:00,26.1,26.13,26.05,26.05,2900.0,26.0298,26.0597,25.9799,25.9799,2900.0
2010-09-22 10:40:00,26.07,26.09,26.05,26.05,3300.0,25.9999,26.0198,25.9799,25.9799,3300.0
2010-09-22 10:45:00,26.06,26.21,26.06,26.12,3900.0,25.9899,26.1395,25.9899,26.0497,3900.0
2010-09-22 10:50:00,26.14,26.14,26.07,26.07,500.0,26.0697,26.0697,25.9999,25.9999,500.0
2010-09-22 10:55:00,26.13,26.14,26.11,26.12,1200.0,26.0597,26.0697,26.0398,26.0497,1200.0
2010-09-22 11:00:00,26.18,26.24,26.18,26.19,2100.0,26.1096,26.1694,26.1096,26.1195,2100.0
2010-09-22 11:05:00,26.18,26.18,26.12,26.12,1500.0,26.1096,26.1096,26.0497,26.0497,1500.0
2010-09-22 11:10:00,26.14,26.14,25.93,25.99,3900.0,26.0697,26.0697,25.8602,25.9201,3900.0
2010-09-22 11:15:00,25.99,26.1,25.99,26.09,1300.0,25.9201,26.0298,25.9201,26.0198,1300.0
2010-09-22 11:20:00,26.07,26.07,25.95,25.98,2100.0,25.9999,25.9999,25.8802,25.9101,2100.0
2010-09-22 11:25:00,25.91,25.93,25.91,25.92,2300.0,25.8403,25.8602,25.8403,25.8503,2300.0
2010-09-22 11:30:00,25.9,25.92,25.88,25.9,1400.0,25.8303,25.8503,25.8104,25.8303,1400.0
2010-09-22 11:35:00,25.92,26.02,25.92,26.0,2200.0,25.8503,25.95,25.8503,25.9301,2200.0
2010-09-22 11:40:00,26.01,26.02,26.0,26.01,1500.0,25.94,25.95,25.9301,25.94,1500.0
2010-09-22 11:45:00,26.0,26.05,25.99,25.99,2100.0,25.9301,25.9799,25.9201,25.9201,2100.0
2010-09-22 11:50:00,26.0,26.0,25.87,25.9,2800.0,25.9301,25.9301,25.8004,25.8303,2800.0
2010-09-22 11:55:00,25.91,25.94,25.89,25.9,1800.0,25.8403,25.8702,25.8203,25.8303,1800.0
2010-09-22 12:00:00,25.9,25.9,25.87,25.88,2300.0,25.8303,25.8303,25.8004,25.8104,2300.0
2010-09-22 12:05:00,25.89,25.89,25.77,25.8,5600.0,25.8203,25.8203,25.7007,25.7306,5600.0
2010-09-22 12:10:00,25.86,25.86,25.84,25.84,400.0,25.7904,25.7904,25.7705,25.7705,400.0
2010-09-22 12:15:00,25.86,25.86,25.79,25.85,1900.0,25.7904,25.7904,25.7206,25.7805,1900.0
2010-09-22 12:20:00,25.88,25.9,25.78,25.78,2000.0,25.8104,25.8303,25.7106,25.7106,2000.0
2010-09-22 12:25:00,25.77,25.8,25.76,25.78,900.0,25.7007,25.7306,25.6907,25.7106,900.0
2010-09-22 12:30:00,25.77,25.77,25.72,25.74,2100.0,25.7007,25.7007,25.6508,25.6708,2100.0
2010-09-22 12:35:00,25.76,25.76,25.74,25.74,900.0,25.6907,25.6907,25.6708,25.6708,900.0
2010-09-22 12:40:00,25.74,25.74,25.7,25.71,700.0,25.6708,25.6708,25.6309,25.6408,700.0
2010-09-22 12:45:00,25.68,25.68,25.61,25.64,700.0,25.6109,25.6109,25.5411,25.571,700.0
2010-09-22 12:50:00,25.63,25.63,25.53,25.54,3200.0,25.561,25.561,25.4613,25.4713,3200.0
2010-09-22 12:55:00,25.56,25.56,25.54,25.56,1100.0,25.4912,25.4912,25.4713,25.4912,1100.0
2010-09-22 13:00:00,25.56,25.57,25.54,25.57,1400.0,25.4912,25.5012,25.4713,25.5012,1400.0
2010-09-22 13:05:00,25.59,25.59,25.52,25.54,1500.0,25.5212,25.5212,25.4513,25.4713,1500.0
2010-09-22 13:10:00,25.55,25.55,25.53,25.54,1000.0,25.4813,25.4813,25.4613,25.4713,1000.0
2010-09-22 13:15:00,25.52,25.55,25.52,25.53,1500.0,25.4513,25.4813,25.4513,25.4613,1500.0
2010-09-22 13:20:00,25.55,25.56,25.55,25.56,700.0,25.4813,25.4912,25.4813,25.4912,700.0
2010-09-22 13:25:00,25.56,25.58,25.55,25.57,1200.0,25.4912,25.5112,25.4813,25.5012,1200.0
2010-09-22 13:30:00,25.57,25.59,25.56,25.56,900.0,25.5012,25.5212,25.4912,25.4912,900.0
2010-09-22 13:35:00,25.58,25.58,25.54,25.56,800.0,25.5112,25.5112,25.4713,25.4912,800.0
2010-09-22 13:40:00,25.53,25.56,25.52,25.54,2100.0,25.4613,25.4912,25.4513,25.4713,2100.0
2010-09-22 13:45:00,25.55,25.55,25.55,25.55,400.0,25.4813,25.4813,25.4813,25.4813,400.0
2010-09-22 13:50:00,25.53,25.55,25.53,25.54,1700.0,25.4613,25.4813,25.4613,25.4713,1700.0
2010-09-22 13:55:00,25.58,25.58,25.56,25.56,300.0,25.5112,25.5112,25.4912,25.4912,300.0
2010-09-22 14:00:00,25.56,25.57,25.54,25.54,1700.0,25.4912,25.5012,25.4713,25.4713,1700.0
2010-09-22 14:05:00,25.54,25.57,25.54,25.57,1000.0,25.4713,25.5012,25.4713,25.5012,1000.0
2010-09-22 14:10:00,25.57,25.59,25.55,25.59,1300.0,25.5012,25.5212,25.4813,25.5212,1300.0
2010-09-22 14:15:00,25.56,25.56,25.52,25.52,1200.0,25.4912,25.4912,25.4513,25.4513,1200.0
2010-09-22 14:20:00,25.54,25.59,25.54,25.59,1900.0,25.4713,25.5212,25.4713,25.5212,1900.0
2010-09-22 14:25:00,25.6,25.66,25.6,25.65,2300.0,25.5311,25.591,25.5311,25.581,2300.0
2010-09-22 14:30:00,25.64,25.75,25.64,25.74,28900.0,25.571,25.6807,25.571,25.6708,28900.0
2010-09-22 14:35:00,25.74,25.82,25.74,25.77,4500.0,25.6708,25.7505,25.6708,25.7007,4500.0
2010-09-22 14:40:00,25.77,25.84,25.77,25.82,5900.0,25.7007,25.7705,25.7007,25.7505,5900.0
2010-09-22 14:45:00,25.83,25.87,25.83,25.87,4300.0,25.7605,25.8004,25.7605,25.8004,4300.0
2010-09-22 14:50:00,25.87,25.92,25.86,25.92,3400.0,25.8004,25.8503,25.7904,25.8503,3400.0
2010-09-22 14:55:00,25.89,25.9,25.85,25.88,1500.0,25.8203,25.8303,25.7805,25.8104,1500.0
2010-09-22 15:00:00,25.88,25.94,25.88,25.93,2800.0,25.8104,25.8702,25.8104,25.8602,2800.0
2010-09-22 15:05:00,25.93,25.93,25.88,25.88,2700.0,25.8602,25.8602,25.8104,25.8104,2700.0
2010-09-22 15:10:00,25.89,25.94,25.87,25.93,4500.0,25.8203,25.8702,25.8004,25.8602,4500.0
2010-09-22 15:15:00,25.93,25.93,25.86,25.86,1100.0,25.8602,25.8602,25.7904,25.7904,1100.0
2010-09-22 15:20:00,25.87,25.95,25.86,25.9,5700.0,25.8004,25.8802,25.7904,25.8303,5700.0
2010-09-22 15:25:00,25.89,25.89,25.86,25.86,2200.0,25.8203,25.8203,25.7904,25.7904,2200.0
2010-09-22 15:30:00,25.86,25.86,25.78,25.83,5800.0,25.7904,25.7904,25.7106,25.7605,5800.0
2010-09-22 15:35:00,25.82,25.89,25.8,25.89,6100.0,25.7505,25.8203,25.7306,25.8203,6100.0
2010-09-22 15:40:00,25.9,25.9,25.85,25.88,7400.0,25.8303,25.8303,25.7805,25.8104,7400.0
2010-09-22 15:45:00,25.87,25.9,25.77,25.79,5600.0,25.8004,25.8303,25.7007,25.7206,5600.0
2010-09-22 15:50:00,25.77,25.81,25.75,25.8,6500.0,25.7007,25.7406,25.6807,25.7306,6500.0
2010-09-22 15:55:00,25.8,25.84,25.77,25.81,7700.0,25.7306,25.7705,25.7007,25.7406,7700.0
2010-09-23 09:30:00,25.52,25.57,25.52,25.56,4000.0,25.4513,25.5012,25.4513,25.4912,4000.0
2010-09-23 09:35:00,25.53,25.72,25.52,25.72,1600.0,25.4613,25.6508,25.4513,25.6508,1600.0
2010-09-23 09:40:00,25.75,25.87,25.75,25.87,1500.0,25.6807,25.8004,25.6807,25.8004,1500.0
2010-09-23 09:45:00,25.84,25.84,25.84,25.84,100.0,25.7705,25.7705,25.7705,25.7705,100.0
2010-09-23 09:50:00,25.81,25.81,25.76,25.78,1000.0,25.7406,25.7406,25.6907,25.7106,1000.0
2010-09-23 09:55:00,25.8,25.8,25.74,25.74,200.0,25.7306,25.7306,25.6708,25.6708,200.0
2010-09-23 10:00:00,25.73,25.93,25.73,25.89,1900.0,25.6608,25.8602,25.6608,25.8203,1900.0
2010-09-23 10:05:00,25.87,26.1,25.86,26.08,4700.0,25.8004,26.0298,25.7904,26.0098,4700.0
2010-09-23 10:10:00,26.06,26.09,26.01,26.03,2200.0,25.9899,26.0198,25.94,25.96,2200.0
2010-09-23 10:15:00,26.05,26.1,25.96,25.99,1600.0,25.9799,26.0298,25.8902,25.9201,1600.0
2010-09-23 10:20:00,26.0,26.1,25.99,26.07,2300.0,25.9301,26.0298,25.9201,25.9999,2300.0
2010-09-23 10:25:00,26.07,26.17,26.07,26.17,2300.0,25.9999,26.0996,25.9999,26.0996,2300.0
2010-09-23 10:30:00,26.17,26.22,26.17,26.21,1400.0,26.0996,26.1495,26.0996,26.1395,1400.0
2010-09-23 10:35:00,26.16,26.18,26.11,26.11,700.0,26.0896,26.1096,26.0398,26.0398,700.0
2010-09-23 10:40:00,26.14,26.14,26.14,26.14,700.0,26.0697,26.0697,26.0697,26.0697,700.0
2010-09-23 10:45:00,26.14,26.21,26.14,26.17,1200.0,26.0697,26.1395,26.0697,26.0996,1200.0
2010-09-23 10:50:00,26.14,26.17,26.14,26.16,400.0,26.0697,26.0996,26.0697,26.0896,400.0
2010-09-23 10:55:00,26.08,26.08,26.0,26.0,1100.0,26.0098,26.0098,25.9301,25.9301,1100.0
2010-09-23 11:00:00,26.0,26.06,25.99,26.06,2500.0,25.9301,25.9899,25.9201,25.9899,2500.0
2010-09-23 11:05:00,26.09,26.17,26.09,26.16,1100.0,26.0198,26.0996,26.0198,26.0896,1100.0
2010-09-23 11:10:00,26.17,26.17,26.13,26.15,900.0,26.0996,26.0996,26.0597,26.0796,900.0
2010-09-23 11:15:00,26.17,26.25,26.17,26.25,2200.0,26.0996,26.1794,26.0996,26.1794,2200.0
2010-09-23 11:20:00,26.27,26.31,26.19,26.19,2300.0,26.1993,26.2392,26.1195,26.1195,2300.0
2010-09-23 11:25:00,26.2,26.23,26.19,26.23,700.0,26.1295,26.1594,26.1195,26.1594,700.0
2010-09-23 11:30:00,26.27,26.32,26.27,26.29,1800.0,26.1993,26.2492,26.1993,26.2193,1800.0
2010-09-23 11:35:00,26.29,26.29,26.21,26.21,1700.0,26.2193,26.2193,26.1395,26.1395,1700.0
2010-09-23 11:40:00,26.19,26.19,26.09,26.09,2400.0,26.1195,26.1195,26.0198,26.0198,2400.0
2010-09-23 11:45:00,26.1,26.18,26.09,26.11,3000.0,26.0298,26.1096,26.0198,26.0398,3000.0
2010-09-23 11:50:00,26.11,26.17,26.11,26.16,1700.0,26.0398,26.0996,26.0398,26.0896,1700.0
2010-09-23 11:55:00,26.16,26.23,26.04,26.1,2100.0,26.0896,26.1594,25.9699,26.0298,2100.0
2010-09-23 12:00:00,26.07,26.08,26.0,26.08,1400.0,25.9999,26.0098,25.9301,26.0098,1400.0
2010-09-23 12:05:00,26.12,26.16,26.12,26.15,700.0,26.0497,26.0896,26.0497,26.0796,700.0
2010-09-23 12:10:00,26.15,26.19,26.13,26.13,1400.0,26.0796,26.1195,26.0597,26.0597,1400.0
2010-09-23 12:15:00,26.11,26.11,26.1,26.11,1000.0,26.0398,26.0398,26.0298,26.0398,1000.0
2010-09-23 12:20:00,26.09,26.14,26.09,26.14,500.0,26.0198,26.0697,26.0198,26.0697,500.0
2010-09-23 12:25:00,26.13,26.13,26.12,26.12,1000.0,26.0597,26.0597,26.0497,26.0497,1000.0
2010-09-23 12:30:00,26.12,26.12,26.06,26.06,1000.0,26.0497,26.0497,25.9899,25.9899,1000.0
2010-09-23 12:35:00,26.03,26.06,26.0,26.01,1900.0,25.96,25.9899,25.9301,25.94,1900.0
2010-09-23 12:40:00,26.0,26.03,26.0,26.03,700.0,25.9301,25.96,25.9301,25.96,700.0
2010-09-23 12:45:00,26.03,26.03,26.03,26.03,500.0,25.96,25.96,25.96,25.96,500.0
2010-09-23 12:50:00,26.04,26.05,26.03,26.05,600.0,25.9699,25.9799,25.96,25.9799,600.0
2010-09-23 12:55:00,26.05,26.05,26.01,26.01,900.0,25.9799,25.9799,25.94,25.94,900.0
2010-09-23 13:00:00,26.0,26.02,26.0,26.01,700.0,25.9301,25.95,25.9301,25.94,700.0
2010-09-23 13:05:00,26.01,26.01,26.0,26.0,700.0,25.94,25.94,25.9301,25.9301,700.0
2010-09-23 13:10:00,26.01,26.02,25.96,25.96,1600.0,25.94,25.95,25.8902,25.8902,1600.0
2010-09-23 13:15:00,26.0,26.0,25.94,25.94,11700.0,25.9301,25.9301,25.8702,25.8702,11700.0
2010-09-23 13:20:00,25.94,25.94,25.94,25.94,400.0,25.8702,25.8702,25.8702,25.8702,400.0
2010-09-23 13:25:00,25.97,25.99,25.97,25.99,200.0,25.9001,25.9201,25.9001,25.9201,200.0
2010-09-23 13:30:00,25.98,25.98,25.96,25.97,1200.0,25.9101,25.9101,25.8902,25.9001,1200.0
2010-09-23 13:35:00,25.99,26.0,25.98,25.98,600.0,25.9201,25.9301,25.9101,25.9101,600.0
2010-09-23 13:40:00,25.97,25.97,25.93,25.93,800.0,25.9001,25.9001,25.8602,25.8602,800.0
2010-09-23 13:45:00,25.93,25.93,25.9,25.9,2600.0,25.8602,25.8602,25.8303,25.8303,2600.0
2010-09-23 13:50:00,25.88,25.92,25.88,25.88,500.0,25.8104,25.8503,25.8104,25.8104,500.0
2010-09-23 13:55:00,25.91,25.91,25.9,25.9,1200.0,25.8403,25.8403,25.8303,25.8303,1200.0
2010-09-23 14:00:00,25.9,25.92,25.9,25.92,300.0,25.8303,25.8503,25.8303,25.8503,300.0
2010-09-23 14:05:00,25.92,25.94,25.91,25.92,1200.0,25.8503,25.8702,25.8403,25.8503,1200.0
2010-09-23 14:10:00,25.96,25.98,25.96,25.98,500.0,25.8902,25.9101,25.8902,25.9101,500.0
2010-09-23 14:15:00,26.01,26.03,26.01,26.01,1300.0,25.94,25.96,25.94,25.94,1300.0
2010-09-23 14:20:00,26.01,26.02,26.01,26.01,1200.0,25.94,25.95,25.94,25.94,1200.0
2010-09-23 14:25:00,26.01,26.03,26.01,26.03,1100.0,25.94,25.96,25.94,25.96,1100.0
2010-09-23 14:30:00,26.04,26.07,26.04,26.07,3600.0,25.9699,25.9999,25.9699,25.9999,3600.0
2010-09-23 14:35:00,26.06,26.07,26.0,26.02,11400.0,25.9899,25.9999,25.9301,25.95,11400.0
2010-09-23 14:40:00,26.0,26.02,25.96,25.97,5600.0,25.9301,25.95,25.8902,25.9001,5600.0
2010-09-23 14:45:00,25.98,25.99,25.95,25.97,1900.0,25.9101,25.9201,25.8802,25.9001,1900.0
2010-09-23 14:50:00,25.96,25.97,25.93,25.95,2400.0,25.8902,25.9001,25.8602,25.8802,2400.0
2010-09-23 14:55:00,25.95,25.96,25.93,25.94,5600.0,25.8802,25.8902,25.8602,25.8702,5600.0
2010-09-23 15:00:00,25.95,25.95,25.91,25.93,1700.0,25.8802,25.8802,25.8403,25.8602,1700.0
2010-09-23 15:05:00,25.92,25.96,25.9,25.9,4200.0,25.8503,25.8902,25.8303,25.8303,4200.0
2010-09-23 15:10:00,25.89,25.95,25.88,25.92,1800.0,25.8203,25.8802,25.8104,25.8503,1800.0
2010-09-23 15:15:00,25.9,25.9,25.83,25.88,2700.0,25.8303,25.8303,25.7605,25.8104,2700.0
2010-09-23 15:20:00,25.89,25.92,25.89,25.9,2800.0,25.8203,25.8503,25.8203,25.8303,2800.0
2010-09-23 15:25:00,25.9,25.92,25.89,25.9,5500.0,25.8303,25.8503,25.8203,25.8303,5500.0
2010-09-23 15:30:00,25.91,25.91,25.85,25.87,10300.0,25.8403,25.8403,25.7805,25.8004,10300.0
2010-09-23 15:35:00,25.85,25.85,25.8,25.81,9500.0,25.7805,25.7805,25.7306,25.7406,9500.0
2010-09-23 15:40:00,25.82,25.84,25.8,25.83,6600.0,25.7505,25.7705,25.7306,25.7605,6600.0
2010-09-23 15:45:00,25.82,25.93,25.8,25.81,14400.0,25.7505,25.8602,25.7306,25.7406,14400.0
2010-09-23 15:50:00,25.8,25.83,25.76,25.76,8200.0,25.7306,25.7605,25.6907,25.6907,8200.0
2010-09-23 15:55:00,25.78,25.84,25.78,25.8,5700.0,25.7106,25.7705,25.7106,25.7306,5700.0
2010-09-24 09:30:00,26.14,26.16,26.0,26.06,2200.0,26.0697,26.0896,25.9301,25.9899,2200.0
2010-09-24 09:35:00,26.16,26.29,26.16,26.29,700.0,26.0896,26.2193,26.0896,26.2193,700.0
2010-09-24 09:40:00,26.29,26.29,26.19,26.29,2600.0,26.2193,26.2193,26.1195,26.2193,2600.0
2010-09-24 09:45:00,26.35,26.35,26.16,26.16,2000.0,26.2791,26.2791,26.0896,26.0896,2000.0
2010-09-24 09:50:00,26.19,26.25,26.19,26.2,2000.0,26.1195,26.1794,26.1195,26.1295,2000.0
2010-09-24 09:55:00,26.19,26.25,26.19,26.2,500.0,26.1195,26.1794,26.1195,26.1295,500.0
2010-09-24 10:00:00,26.17,26.22,26.12,26.22,2200.0,26.0996,26.1495,26.0497,26.1495,2200.0
2010-09-24 10:05:00,26.22,26.25,26.07,26.13,1000.0,26.1495,26.1794,25.9999,26.0597,1000.0
2010-09-24 10:10:00,26.14,26.17,26.14,26.14,1600.0,26.0697,26.0996,26.0697,26.0697,1600.0
2010-09-24 10:15:00,26.14,26.2,26.14,26.2,400.0,26.0697,26.1295,26.0697,26.1295,400.0
2010-09-24 10:20:00,26.16,26.19,26.16,26.19,1500.0,26.0896,26.1195,26.0896,26.1195,1500.0
2010-09-24 10:25:00,26.19,26.25,26.17,26.24,2800.0,26.1195,26.1794,26.0996,26.1694,2800.0
2010-09-24 10:30:00,26.25,26.29,26.25,26.29,1600.0,26.1794,26.2193,26.1794,26.2193,1600.0
2010-09-24 10:35:00,26.31,26.31,26.29,26.3,4300.0,26.2392,26.2392,26.2193,26.2292,4300.0
2010-09-24 10:40:00,26.31,26.31,26.28,26.28,3400.0,26.2392,26.2392,26.2093,26.2093,3400.0
2010-09-24 10:45:00,26.31,26.31,26.3,26.31,1800.0,26.2392,26.2392,26.2292,26.2392,1800.0
2010-09-24 10:50:00,26.25,26.27,26.25,26.27,600.0,26.1794,26.1993,26.1794,26.1993,600.0
2010-09-24 10:55:00,26.27,26.27,26.27,26.27,0.0,26.1993,26.1993,26.1993,26.1993,0.0
2010-09-24 11:00:00,26.28,26.29,26.28,26.29,300.0,26.2093,26.2193,26.2093,26.2193,300.0
2010-09-24 11:05:00,26.29,26.31,26.27,26.31,1200.0,26.2193,26.2392,26.1993,26.2392,1200.0
2010-09-24 11:10:00,26.31,26.31,26.3,26.31,900.0,26.2392,26.2392,26.2292,26.2392,900.0
2010-09-24 11:15:00,26.31,26.31,26.29,26.31,900.0,26.2392,26.2392,26.2193,26.2392,900.0
2010-09-24 11:20:00,26.31,26.31,26.24,26.25,2200.0,26.2392,26.2392,26.1694,26.1794,2200.0
2010-09-24 11:25:00,26.21,26.22,26.18,26.19,2300.0,26.1395,26.1495,26.1096,26.1195,2300.0
2010-09-24 11:30:00,26.19,26.19,26.18,26.19,600.0,26.1195,26.1195,26.1096,26.1195,600.0
2010-09-24 11:35:00,26.2,26.2,26.2,26.2,600.0,26.1295,26.1295,26.1295,26.1295,600.0
2010-09-24 11:40:00,26.2,26.22,26.2,26.21,3100.0,26.1295,26.1495,26.1295,26.1395,3100.0
2010-09-24 11:45:00,26.2,26.25,26.2,26.25,1600.0,26.1295,26.1794,26.1295,26.1794,1600.0
2010-09-24 11:50:00,26.25,26.29,26.25,26.29,600.0,26.1794,26.2193,26.1794,26.2193,600.0
2010-09-24 11:55:00,26.28,26.28,26.28,26.28,300.0,26.2093,26.2093,26.2093,26.2093,300.0
2010-09-24 12:00:00,26.25,26.28,26.25,26.28,400.0,26.1794,26.2093,26.1794,26.2093,400.0
2010-09-24 12:05:00,26.26,26.26,26.22,26.26,700.0,26.1894,26.1894,26.1495,26.1894,700.0
2010-09-24 12:10:00,26.25,26.29,26.25,26.29,1200.0,26.1794,26.2193,26.1794,26.2193,1200.0
2010-09-24 12:15:00,26.31,26.31,26.31,26.31,100.0,26.2392,26.2392,26.2392,26.2392,100.0
2010-09-24 12:20:00,26.31,26.31,26.26,26.27,800.0,26.2392,26.2392,26.1894,26.1993,800.0
2010-09-24 12:25:00,26.29,26.3,26.27,26.3,600.0,26.2193,26.2292,26.1993,26.2292,600.0
2010-09-24 12:30:00,26.29,26.31,26.29,26.3,500.0,26.2193,26.2392,26.2193,26.2292,500.0
2010-09-24 12:35:00,26.24,26.29,26.24,26.28,1800.0,26.1694,26.2193,26.1694,26.2093,1800.0
2010-09-24 12:40:00,26.28,26.31,26.28,26.31,1400.0,26.2093,26.2392,26.2093,26.2392,1400.0
2010-09-24 12:45:00,26.31,26.31,26.29,26.3,1700.0,26.2392,26.2392,26.2193,26.2292,1700.0
2010-09-24 12:50:00,26.3,26.31,26.24,26.25,3700.0,26.2292,26.2392,26.1694,26.1794,3700.0
2010-09-24 12:55:00,26.27,26.27,26.27,26.27,100.0,26.1993,26.1993,26.1993,26.1993,100.0
2010-09-24 13:00:00,26.27,26.3,26.26,26.26,700.0,26.1993,26.2292,26.1894,26.1894,700.0
2010-09-24 13:05:00,26.26,26.26,26.26,26.26,100.0,26.1894,26.1894,26.1894,26.1894,100.0
2010-09-24 13:10:00,26.27,26.27,26.27,26.27,700.0,26.1993,26.1993,26.1993,26.1993,700.0
2010-09-24 13:15:00,26.3,26.31,26.3,26.31,2700.0,26.2292,26.2392,26.2292,26.2392,2700.0
2010-09-24 13:20:00,26.3,26.31,26.3,26.3,1100.0,26.2292,26.2392,26.2292,26.2292,1100.0
2010-09-24 13:25:00,26.3,26.35,26.3,26.35,2600.0,26.2292,26.2791,26.2292,26.2791,2600.0
2010-09-24 13:30:00,26.38,26.43,26.38,26.43,1100.0,26.309,26.3589,26.309,26.3589,1100.0
2010-09-24 13:35:00,26.42,26.42,26.36,26.42,3300.0,26.3489,26.3489,26.2891,26.3489,3300.0
2010-09-24 13:40:00,26.39,26.4,26.37,26.4,1300.0,26.319,26.329,26.2991,26.329,1300.0
2010-09-24 13:45:00,26.36,26.41,26.36,26.41,400.0,26.2891,26.339,26.2891,26.339,400.0
2010-09-24 13:50:00,26.42,26.42,26.41,26.42,600.0,26.3489,26.3489,26.339,26.3489,600.0
2010-09-24 13:55:00,26.41,26.41,26.39,26.41,1300.0,26.339,26.339,26.319,26.339,1300.0
2010-09-24 14:00:00,26.41,26.44,26.41,26.44,2500.0,26.339,26.3689,26.339,26.3689,2500.0
2010-09-24 14:05:00,26.45,26.45,26.43,26.43,2000.0,26.3788,26.3788,26.3589,26.3589,2000.0
2010-09-24 14:10:00,26.45,26.46,26.43,26.46,2800.0,26.3788,26.3888,26.3589,26.3888,2800.0
2010-09-24 14:15:00,26.45,26.48,26.45,26.48,2800.0,26.3788,26.4088,26.3788,26.4088,2800.0
2010-09-24 14:20:00,26.5,26.53,26.48,26.53,1700.0,26.4287,26.4586,26.4088,26.4586,1700.0
2010-09-24 14:25:00,26.55,26.61,26.54,26.61,3100.0,26.4786,26.5384,26.4686,26.5384,3100.0
2010-09-24 14:30:00,26.61,26.65,26.58,26.58,8000.0,26.5384,26.5783,26.5085,26.5085,8000.0
2010-09-24 14:35:00,26.58,26.58,26.57,26.58,1200.0,26.5085,26.5085,26.4985,26.5085,1200.0
2010-09-24 14:40:00,26.58,26.58,26.54,26.56,2700.0,26.5085,26.5085,26.4686,26.4885,2700.0
2010-09-24 14:45:00,26.58,26.58,26.56,26.56,1300.0,26.5085,26.5085,26.4885,26.4885,1300.0
2010-09-24 14:50:00,26.57,26.57,26.55,26.56,1800.0,26.4985,26.4985,26.4786,26.4885,1800.0
2010-09-24 14:55:00,26.57,26.62,26.57,26.61,3200.0,26.4985,26.5484,26.4985,26.5384,3200.0
2010-09-24 15:00:00,26.6,26.6,26.53,26.53,1500.0,26.5284,26.5284,26.4586,26.4586,1500.0
2010-09-24 15:05:00,26.54,26.61,26.54,26.61,2000.0,26.4686,26.5384,26.4686,26.5384,2000.0
2010-09-24 15:10:00,26.59,26.63,26.58,26.63,3500.0,26.5185,26.5584,26.5085,26.5584,3500.0
2010-09-24 15:15:00,26.61,26.65,26.61,26.63,2200.0,26.5384,26.5783,26.5384,26.5584,2200.0
2010-09-24 15:20:00,26.64,26.64,26.62,26.63,1900.0,26.5683,26.5683,26.5484,26.5584,1900.0
2010-09-24 15:25:00,26.63,26.65,26.62,26.62,2800.0,26.5584,26.5783,26.5484,26.5484,2800.0
2010-09-24 15:30:00,26.64,26.64,26.6,26.62,3800.0,26.5683,26.5683,26.5284,26.5484,3800.0
2010-09-24 15:35:00,26.63,26.68,26.63,26.66,2500.0,26.5584,26.6082,26.5584,26.5883,2500.0
2010-09-24 15:40:00,26.67,26.7,26.67,26.68,4400.0,26.5983,26.6282,26.5983,26.6082,4400.0
2010-09-24 15:45:00,26.68,26.75,26.68,26.7,5900.0,26.6082,26.678,26.6082,26.6282,5900.0
2010-09-24 15:50:00,26.7,26.72,26.7,26.72,2800.0,26.6282,26.6481,26.6282,26.6481,2800.0
2010-09-24 15:55:00,26.72,26.75,26.72,26.73,6200.0,26.6481,26.678,26.6481,26.6581,6200.0
2010-09-27 09:30:00,26.76,26.76,26.76,26.76,1100.0,26.688,26.688,26.688,26.688,1100.0
2010-09-27 09:35:00,26.55,26.68,26.55,26.63,2600.0,26.4786,26.6082,26.4786,26.5584,2600.0
2010-09-27 09:40:00,26.6,26.73,26.59,26.73,1500.0,26.5284,26.6581,26.5185,26.6581,1500.0
2010-09-27 09:45:00,26.73,26.73,26.65,26.65,3700.0,26.6581,26.6581,26.5783,26.5783,3700.0
2010-09-27 09:50:00,26.65,26.68,26.65,26.68,3700.0,26.5783,26.6082,26.5783,26.6082,3700.0
2010-09-27 09:55:00,26.65,26.65,26.47,26.47,7100.0,26.5783,26.5783,26.3988,26.3988,7100.0
2010-09-27 10:00:00,26.47,26.48,26.42,26.43,1200.0,26.3988,26.4088,26.3489,26.3589,1200.0
2010-09-27 10:05:00,26.46,26.5,26.45,26.5,2300.0,26.3888,26.4287,26.3788,26.4287,2300.0
2010-09-27 10:10:00,26.48,26.48,26.42,26.43,1300.0,26.4088,26.4088,26.3489,26.3589,1300.0
2010-09-27 10:15:00,26.43,26.45,26.42,26.42,1600.0,26.3589,26.3788,26.3489,26.3489,1600.0
2010-09-27 10:20:00,26.44,26.44,26.43,26.44,1300.0,26.3689,26.3689,26.3589,26.3689,1300.0
2010-09-27 10:25:00,26.46,26.46,26.45,26.46,2000.0,26.3888,26.3888,26.3788,26.3888,2000.0
2010-09-27 10:30:00,26.46,26.55,26.46,26.55,4800.0,26.3888,26.4786,26.3888,26.4786,4800.0
2010-09-27 10:35:00,26.55,26.55,26.5,26.5,800.0,26.4786,26.4786,26.4287,26.4287,800.0
2010-09-27 10:40:00,26.49,26.54,26.49,26.54,2600.0,26.4187,26.4686,26.4187,26.4686,2600.0
2010-09-27 10:45:00,26.56,26.62,26.56,26.59,900.0,26.4885,26.5484,26.4885,26.5185,900.0
2010-09-27 10:50:00,26.55,26.55,26.51,26.51,400.0,26.4786,26.4786,26.4387,26.4387,400.0
2010-09-27 10:55:00,26.51,26.51,26.51,26.51,300.0,26.4387,26.4387,26.4387,26.4387,300.0
2010-09-27 11:00:00,26.51,26.53,26.51,26.53,3300.0,26.4387,26.4586,26.4387,26.4586,3300.0
2010-09-27 11:05:00,26.52,26.52,26.5,26.5,300.0,26.4487,26.4487,26.4287,26.4287,300.0
2010-09-27 11:10:00,26.45,26.52,26.45,26.51,5300.0,26.3788,26.4487,26.3788,26.4387,5300.0
2010-09-27 11:15:00,26.5,26.51,26.5,26.51,700.0,26.4287,26.4387,26.4287,26.4387,700.0
2010-09-27 11:20:00,26.52,26.52,26.51,26.52,1000.0,26.4487,26.4487,26.4387,26.4487,1000.0
2010-09-27 11:25:00,26.52,26.52,26.51,26.51,500.0,26.4487,26.4487,26.4387,26.4387,500.0
2010-09-27 11:30:00,26.52,26.52,26.5,26.52,400.0,26.4487,26.4487,26.4287,26.4487,400.0
2010-09-27 11:35:00,26.5,26.52,26.5,26.51,3900.0,26.4287,26.4487,26.4287,26.4387,3900.0
2010-09-27 11:40:00,26.51,26.52,26.5,26.52,2200.0,26.4387,26.4487,26.4287,26.4487,2200.0
2010-09-27 11:45:00,26.52,26.52,26.5,26.5,1400.0,26.4487,26.4487,26.4287,26.4287,1400.0
2010-09-27 11:50:00,26.5,26.52,26.5,26.5,400.0,26.4287,26.4487,26.4287,26.4287,400.0
2010-09-27 11:55:00,26.52,26.52,26.5,26.5,800.0,26.4487,26.4487,26.4287,26.4287,800.0
2010-09-27 12:00:00,26.52,26.53,26.52,26.52,900.0,26.4487,26.4586,26.4487,26.4487,900.0
2010-09-27 12:05:00,26.54,26.54,26.52,26.52,400.0,26.4686,26.4686,26.4487,26.4487,400.0
2010-09-27 12:10:00,26.51,26.51,26.5,26.51,1700.0,26.4387,26.4387,26.4287,26.4387,1700.0
2010-09-27 12:15:00,26.5,26.52,26.5,26.52,400.0,26.4287,26.4487,26.4287,26.4487,400.0
2010-09-27 12:20:00,26.5,26.51,26.48,26.48,1400.0,26.4287,26.4387,26.4088,26.4088,1400.0
2010-09-27 12:25:00,26.45,26.45,26.43,26.44,1400.0,26.3788,26.3788,26.3589,26.3689,1400.0
2010-09-27 12:30:00,26.43,26.43,26.34,26.34,4400.0,26.3589,26.3589,26.2691,26.2691,4400.0
2010-09-27 12:35:00,26.31,26.31,26.29,26.29,600.0,26.2392,26.2392,26.2193,26.2193,600.0
2010-09-27 12:40:00,26.29,26.31,26.29,26.31,700.0,26.2193,26.2392,26.2193,26.2392,700.0
2010-09-27 12:45:00,26.32,26.34,26.32,26.34,900.0,26.2492,26.2691,26.2492,26.2691,900.0
2010-09-27 12:50:00,26.36,26.37,26.35,26.35,600.0,26.2891,26.2991,26.2791,26.2791,600.0
2010-09-27 12:55:00,26.33,26.33,26.33,26.33,300.0,26.2592,26.2592,26.2592,26.2592,300.0
2010-09-27 13:00:00,26.3,26.34,26.3,26.34,1000.0,26.2292,26.2691,26.2292,26.2691,1000.0
2010-09-27 13:05:00,26.37,26.37,26.33,26.33,400.0,26.2991,26.2991,26.2592,26.2592,400.0
2010-09-27 13:10:00,26.32,26.35,26.32,26.35,500.0,26.2492,26.2791,26.2492,26.2791,500.0
2010-09-27 13:15:00,26.35,26.35,26.32,26.34,900.0,26.2791,26.2791,26.2492,26.2691,900.0
2010-09-27 13:20:00,26.34,26.38,26.34,26.38,700.0,26.2691,26.309,26.2691,26.309,700.0
2010-09-27 13:25:00,26.38,26.43,26.38,26.43,500.0,26.309,26.3589,26.309,26.3589,500.0
2010-09-27 13:30:00,26.44,26.45,26.42,26.43,1300.0,26.3689,26.3788,26.3489,26.3589,1300.0
2010-09-27 13:35:00,26.45,26.48,26.45,26.48,600.0,26.3788,26.4088,26.3788,26.4088,600.0
2010-09-27 13:40:00,26.48,26.58,26.47,26.58,1800.0,26.4088,26.5085,26.3988,26.5085,1800.0
2010-09-27 13:45:00,26.57,26.63,26.57,26.6,1200.0,26.4985,26.5584,26.4985,26.5284,1200.0
2010-09-27 13:50:00,26.58,26.58,26.55,26.55,600.0,26.5085,26.5085,26.4786,26.4786,600.0
2010-09-27 13:55:00,26.57,26.6,26.56,26.58,600.0,26.4985,26.5284,26.4885,26.5085,600.0
2010-09-27 14:00:00,26.54,26.56,26.54,26.56,400.0,26.4686,26.4885,26.4686,26.4885,400.0
2010-09-27 14:05:00,26.54,26.55,26.43,26.43,1500.0,26.4686,26.4786,26.3589,26.3589,1500.0
2010-09-27 14:10:00,26.42,26.42,26.35,26.36,1200.0,26.3489,26.3489,26.2791,26.2891,1200.0
2010-09-27 14:15:00,26.36,26.46,26.35,26.46,2900.0,26.2891,26.3888,26.2791,26.3888,2900.0
2010-09-27 14:20:00,26.46,26.46,26.41,26.43,500.0,26.3888,26.3888,26.339,26.3589,500.0
2010-09-27 14:25:00,26.44,26.44,26.42,26.44,400.0,26.3689,26.3689,26.3489,26.3689,400.0
2010-09-27 14:30:00,26.44,26.48,26.44,26.47,1700.0,26.3689,26.4088,26.3689,26.3988,1700.0
2010-09-27 14:35:00,26.47,26.47,26.45,26.46,900.0,26.3988,26.3988,26.3788,26.3888,900.0
2010-09-27 14:40:00,26.46,26.46,26.44,26.45,1100.0,26.3888,26.3888,26.3689,26.3788,1100.0
2010-09-27 14:45:00,26.42,26.42,26.37,26.39,1400.0,26.3489,26.3489,26.2991,26.319,1400.0
2010-09-27 14:50:00,26.39,26.39,26.39,26.39,0.0,26.319,26.319,26.319,26.319,0.0
2010-09-27 14:55:00,26.4,26.4,26.34,26.34,1100.0,26.329,26.329,26.2691,26.2691,1100.0
2010-09-27 15:00:00,26.33,26.33,26.28,26.3,1700.0,26.2592,26.2592,26.2093,26.2292,1700.0
2010-09-27 15:05:00,26.3,26.34,26.3,26.34,1200.0,26.2292,26.2691,26.2292,26.2691,1200.0
2010-09-27 15:10:00,26.34,26.34,26.34,26.34,300.0,26.2691,26.2691,26.2691,26.2691,300.0
2010-09-27 15:15:00,26.33,26.33,26.3,26.3,2300.0,26.2592,26.2592,26.2292,26.2292,2300.0
2010-09-27 15:20:00,26.27,26.27,26.2,26.21,2300.0,26.1993,26.1993,26.1295,26.1395,2300.0
2010-09-27 15:25:00,26.21,26.21,26.16,26.16,2200.0,26.1395,26.1395,26.0896,26.0896,2200.0
2010-09-27 15:30:00,26.16,26.16,26.14,26.16,5800.0,26.0896,26.0896,26.0697,26.0896,5800.0
2010-09-27 15:35:00,26.16,26.16,26.15,26.16,3500.0,26.0896,26.0896,26.0796,26.0896,3500.0
2010-09-27 15:40:00,26.16,26.28,26.12,26.28,7800.0,26.0896,26.2093,26.0497,26.2093,7800.0
2010-09-27 15:45:00,26.27,26.34,26.24,26.33,5600.0,26.1993,26.2691,26.1694,26.2592,5600.0
2010-09-27 15:50:00,26.33,26.34,26.26,26.26,2400.0,26.2592,26.2691,26.1894,26.1894,2400.0
2010-09-27 15:55:00,26.28,26.28,26.2,26.25,4400.0,26.2093,26.2093,26.1295,26.1794,4400.0
2010-09-28 09:30:00,26.44,26.53,26.33,26.38,2800.0,26.3689,26.4586,26.2592,26.309,2800.0
2010-09-28 09:35:00,26.26,26.4,26.26,26.38,1100.0,26.1894,26.329,26.1894,26.309,1100.0
2010-09-28 09:40:00,26.35,26.35,25.95,25.95,3000.0,26.2791,26.2791,25.8802,25.8802,3000.0
2010-09-28 09:45:00,25.93,26.1,25.9,26.02,2600.0,25.8602,26.0298,25.8303,25.95,2600.0
2010-09-28 09:50:00,26.04,26.07,26.04,26.07,400.0,25.9699,25.9999,25.9699,25.9999,400.0
2010-09-28 09:55:00,26.0,26.1,25.97,26.07,1300.0,25.9301,26.0298,25.9001,25.9999,1300.0
2010-09-28 10:00:00,26.03,26.08,25.94,26.02,2000.0,25.96,26.0098,25.8702,25.95,2000.0
2010-09-28 10:05:00,26.0,26.06,26.0,26.02,4900.0,25.9301,25.9899,25.9301,25.95,4900.0
2010-09-28 10:10:00,26.05,26.15,26.01,26.15,2800.0,25.9799,26.0796,25.94,26.0796,2800.0
2010-09-28 10:15:00,26.17,26.19,26.13,26.18,2900.0,26.0996,26.1195,26.0597,26.1096,2900.0
2010-09-28 10:20:00,26.15,26.16,26.11,26.16,1000.0,26.0796,26.0896,26.0398,26.0896,1000.0
2010-09-28 10:25:00,26.16,26.27,26.11,26.12,2500.0,26.0896,26.1993,26.0398,26.0497,2500.0
2010-09-28 10:30:00,26.16,26.24,26.08,26.13,1900.0,26.0896,26.1694,26.0098,26.0597,1900.0
2010-09-28 10:35:00,26.13,26.28,26.09,26.22,11300.0,26.0597,26.2093,26.0198,26.1495,11300.0
2010-09-28 10:40:00,26.2,26.28,26.2,26.23,2100.0,26.1295,26.2093,26.1295,26.1594,2100.0
2010-09-28 10:45:00,26.24,26.24,26.2,26.21,2000.0,26.1694,26.1694,26.1295,26.1395,2000.0
2010-09-28 10:50:00,26.21,26.28,26.21,26.27,1400.0,26.1395,26.2093,26.1395,26.1993,1400.0
2010-09-28 10:55:00,26.25,26.34,26.25,26.26,700.0,26.1794,26.2691,26.1794,26.1894,700.0
2010-09-28 11:00:00,26.31,26.33,26.2,26.2,3200.0,26.2392,26.2592,26.1295,26.1295,3200.0
2010-09-28 11:05:00,26.2,26.23,26.2,26.2,2700.0,26.1295,26.1594,26.1295,26.1295,2700.0
2010-09-28 11:10:00,26.2,26.21,26.2,26.2,2700.0,26.1295,26.1395,26.1295,26.1295,2700.0
2010-09-28 11:15:00,26.2,26.22,26.2,26.22,900.0,26.1295,26.1495,26.1295,26.1495,900.0
2010-09-28 11:20:00,26.28,26.3,26.27,26.29,800.0,26.2093,26.2292,26.1993,26.2193,800.0
2010-09-28 11:25:00,26.28,26.28,26.22,26.26,1200.0,26.2093,26.2093,26.1495,26.1894,1200.0
2010-09-28 11:30:00,26.28,26.3,26.22,26.22,2600.0,26.2093,26.2292,26.1495,26.1495,2600.0
2010-09-28 11:35:00,26.24,26.25,26.22,26.22,2600.0,26.1694,26.1794,26.1495,26.1495,2600.0
2010-09-28 11:40:00,26.22,26.25,26.2,26.23,3200.0,26.1495,26.1794,26.1295,26.1594,3200.0
2010-09-28 11:45:00,26.21,26.27,26.2,26.27,3200.0,26.1395,26.1993,26.1295,26.1993,3200.0
2010-09-28 11:50:00,26.27,26.27,26.2,26.25,2500.0,26.1993,26.1993,26.1295,26.1794,2500.0
2010-09-28 11:55:00,26.22,26.27,26.22,26.27,1300.0,26.1495,26.1993,26.1495,26.1993,1300.0
2010-09-28 12:00:00,26.26,26.26,26.21,26.25,1700.0,26.1894,26.1894,26.1395,26.1794,1700.0
2010-09-28 12:05:00,26.23,26.28,26.2,26.26,1600.0,26.1594,26.2093,26.1295,26.1894,1600.0
2010-09-28 12:10:00,26.25,26.28,26.21,26.21,3000.0,26.1794,26.2093,26.1395,26.1395,3000.0
2010-09-28 12:15:00,26.2,26.28,26.2,26.28,1000.0,26.1295,26.2093,26.1295,26.2093,1000.0
2010-09-28 12:20:00,26.26,26.3,26.26,26.26,1400.0,26.1894,26.2292,26.1894,26.1894,1400.0
2010-09-28 12:25:00,26.26,26.26,26.21,26.26,2400.0,26.1894,26.1894,26.1395,26.1894,2400.0
2010-09-28 12:30:00,26.26,26.28,26.24,26.26,2300.0,26.1894,26.2093,26.1694,26.1894,2300.0
2010-09-28 12:35:00,26.29,26.3,26.29,26.29,1500.0,26.2193,26.2292,26.2193,26.2193,1500.0
2010-09-28 12:40:00,26.28,26.29,26.28,26.29,700.0,26.2093,26.2193,26.2093,26.2193,700.0
2010-09-28 12:45:00,26.3,26.3,26.29,26.3,1900.0,26.2292,26.2292,26.2193,26.2292,1900.0
2010-09-28 12:50:00,26.3,26.3,26.29,26.29,900.0,26.2292,26.2292,26.2193,26.2193,900.0
2010-09-28 12:55:00,26.31,26.31,26.3,26.3,1900.0,26.2392,26.2392,26.2292,26.2292,1900.0
2010-09-28 13:00:00,26.3,26.33,26.3,26.3,3200.0,26.2292,26.2592,26.2292,26.2292,3200.0
2010-09-28 13:05:00,26.3,26.31,26.28,26.31,3800.0,26.2292,26.2392,26.2093,26.2392,3800.0
2010-09-28 13:10:00,26.32,26.34,26.3,26.33,2500.0,26.2492,26.2691,26.2292,26.2592,2500.0
2010-09-28 13:15:00,26.33,26.34,26.3,26.33,1800.0,26.2592,26.2691,26.2292,26.2592,1800.0
2010-09-28 13:20:00,26.34,26.35,26.33,26.35,700.0,26.2691,26.2791,26.2592,26.2791,700.0
2010-09-28 13:25:00,26.35,26.38,26.35,26.37,1000.0,26.2791,26.309,26.2791,26.2991,1000.0
2010-09-28 13:30:00,26.39,26.43,26.39,26.43,1600.0,26.319,26.3589,26.319,26.3589,1600.0
2010-09-28 13:35:00,26.42,26.43,26.38,26.38,1200.0,26.3489,26.3589,26.309,26.309,1200.0
2010-09-28 13:40:00,26.39,26.4,26.34,26.4,2100.0,26.319,26.329,26.2691,26.329,2100.0
2010-09-28 13:45:00,26.38,26.39,26.38,26.38,1300.0,26.309,26.319,26.309,26.309,1300.0
2010-09-28 13:50:00,26.37,26.5,26.37,26.49,4100.0,26.2991,26.4287,26.2991,26.4187,4100.0
2010-09-28 13:55:00,26.49,26.52,26.38,26.52,5300.0,26.4187,26.4487,26.309,26.4487,5300.0
2010-09-28 14:00:00,26.53,26.53,26.5,26.5,2600.0,26.4586,26.4586,26.4287,26.4287,2600.0
2010-09-28 14:05:00,26.51,26.51,26.43,26.43,1700.0,26.4387,26.4387,26.3589,26.3589,1700.0
2010-09-28 14:10:00,26.44,26.48,26.42,26.42,1400.0,26.3689,26.4088,26.3489,26.3489,1400.0
2010-09-28 14:15:00,26.42,26.49,26.37,26.37,1700.0,26.3489,26.4187,26.2991,26.2991,1700.0
2010-09-28 14:20:00,26.36,26.39,26.3,26.3,2600.0,26.2891,26.319,26.2292,26.2292,2600.0
2010-09-28 14:25:00,26.3,26.34,26.29,26.3,1300.0,26.2292,26.2691,26.2193,26.2292,1300.0
2010-09-28 14:30:00,26.29,26.33,26.29,26.32,2900.0,26.2193,26.2592,26.2193,26.2492,2900.0
2010-09-28 14:35:00,26.3,26.36,26.29,26.29,3900.0,26.2292,26.2891,26.2193,26.2193,3900.0
2010-09-28 14:40:00,26.32,26.33,26.29,26.29,800.0,26.2492,26.2592,26.2193,26.2193,800.0
2010-09-28 14:45:00,26.28,26.28,26.23,26.26,2100.0,26.2093,26.2093,26.1594,26.1894,2100.0
2010-09-28 14:50:00,26.28,26.28,26.25,26.26,2300.0,26.2093,26.2093,26.1794,26.1894,2300.0
2010-09-28 14:55:00,26.24,26.3,26.23,26.23,6400.0,26.1694,26.2292,26.1594,26.1594,6400.0
2010-09-28 15:00:00,26.24,26.27,26.24,26.26,2800.0,26.1694,26.1993,26.1694,26.1894,2800.0
2010-09-28 15:05:00,26.25,26.35,26.25,26.35,1900.0,26.1794,26.2791,26.1794,26.2791,1900.0
2010-09-28 15:10:00,26.37,26.37,26.34,26.37,1700.0,26.2991,26.2991,26.2691,26.2991,1700.0
2010-09-28 15:15:00,26.37,26.45,26.36,26.45,2300.0,26.2991,26.3788,26.2891,26.3788,2300.0
2010-09-28 15:20:00,26.41,26.43,26.41,26.41,2100.0,26.339,26.3589,26.339,26.339,2100.0
2010-09-28 15:25:00,26.41,26.45,26.41,26.43,1500.0,26.339,26.3788,26.339,26.3589,1500.0
2010-09-28 15:30:00,26.44,26.5,26.43,26.5,2700.0,26.3689,26.4287,26.3589,26.4287,2700.0
2010-09-28 15:35:00,26.5,26.53,26.5,26.52,2600.0,26.4287,26.4586,26.4287,26.4487,2600.0
2010-09-28 15:40:00,26.53,26.62,26.53,26.58,4300.0,26.4586,26.5484,26.4586,26.5085,4300.0
2010-09-28 15:45:00,26.59,26.65,26.59,26.61,5600.0,26.5185,26.5783,26.5185,26.5384,5600.0
2010-09-28 15:50:00,26.65,26.71,26.62,26.68,9800.0,26.5783,26.6381,26.5484,26.6082,9800.0
2010-09-28 15:55:00,26.7,26.7,26.62,26.65,8800.0,26.6282,26.6282,26.5484,26.5783,8800.0
2010-09-29 09:30:00,26.57,26.57,26.36,26.4,1100.0,26.4985,26.4985,26.2891,26.329,1100.0
2010-09-29 09:35:00,26.5,26.59,26.5,26.59,200.0,26.4287,26.5185,26.4287,26.5185,200.0
2010-09-29 09:40:00,26.59,26.59,26.56,26.59,900.0,26.5185,26.5185,26.4885,26.5185,900.0
2010-09-29 09:45:00,26.57,26.59,26.49,26.5,7400.0,26.4985,26.5185,26.4187,26.4287,7400.0
2010-09-29 09:50:00,26.5,26.51,26.38,26.38,6800.0,26.4287,26.4387,26.309,26.309,6800.0
2010-09-29 09:55:00,26.34,26.39,26.34,26.38,2700.0,26.2691,26.319,26.2691,26.309,2700.0
2010-09-29 10:00:00,26.39,26.45,26.39,26.44,2200.0,26.319,26.3788,26.319,26.3689,2200.0
2010-09-29 10:05:00,26.39,26.42,26.36,26.36,600.0,26.319,26.3489,26.2891,26.2891,600.0
2010-09-29 10:10:00,26.37,26.37,26.29,26.29,3600.0,26.2991,26.2991,26.2193,26.2193,3600.0
2010-09-29 10:15:00,26.27,26.29,26.09,26.18,6500.0,26.1993,26.2193,26.0198,26.1096,6500.0
2010-09-29 10:20:00,26.15,26.15,26.02,26.04,2600.0,26.0796,26.0796,25.95,25.9699,2600.0
2010-09-29 10:25:00,26.02,26.03,26.0,26.03,4200.0,25.95,25.96,25.9301,25.96,4200.0
2010-09-29 10:30:00,26.04,26.11,26.04,26.05,3300.0,25.9699,26.0398,25.9699,25.9799,3300.0
2010-09-29 10:35:00,26.05,26.07,26.05,26.06,5400.0,25.9799,25.9999,25.9799,25.9899,5400.0
2010-09-29 10:40:00,26.08,26.12,26.05,26.06,2800.0,26.0098,26.0497,25.9799,25.9899,2800.0
2010-09-29 10:45:00,26.05,26.12,26.05,26.12,1800.0,25.9799,26.0497,25.9799,26.0497,1800.0
2010-09-29 10:50:00,26.07,26.1,26.07,26.1,500.0,25.9999,26.0298,25.9999,26.0298,500.0
2010-09-29 10:55:00,26.08,26.08,26.06,26.06,800.0,26.0098,26.0098,25.9899,25.9899,800.0
2010-09-29 11:00:00,26.05,26.14,26.05,26.14,1100.0,25.9799,26.0697,25.9799,26.0697,1100.0
2010-09-29 11:05:00,26.06,26.08,26.06,26.08,300.0,25.9899,26.0098,25.9899,26.0098,300.0
2010-09-29 11:10:00,26.06,26.07,26.05,26.05,600.0,25.9899,25.9999,25.9799,25.9799,600.0
2010-09-29 11:15:00,26.06,26.07,26.05,26.07,800.0,25.9899,25.9999,25.9799,25.9999,800.0
2010-09-29 11:20:00,26.08,26.12,26.08,26.12,900.0,26.0098,26.0497,26.0098,26.0497,900.0
2010-09-29 11:25:00,26.11,26.11,26.09,26.09,900.0,26.0398,26.0398,26.0198,26.0198,900.0
2010-09-29 11:30:00,26.09,26.11,26.09,26.11,300.0,26.0198,26.0398,26.0198,26.0398,300.0
2010-09-29 11:35:00,26.16,26.32,26.12,26.32,1200.0,26.0896,26.2492,26.0497,26.2492,1200.0
2010-09-29 11:40:00,26.31,26.31,26.26,26.27,500.0,26.2392,26.2392,26.1894,26.1993,500.0
2010-09-29 11:45:00,26.3,26.3,26.27,26.27,200.0,26.2292,26.2292,26.1993,26.1993,200.0
2010-09-29 11:50:00,26.24,26.24,26.22,26.22,600.0,26.1694,26.1694,26.1495,26.1495,600.0
2010-09-29 11:55:00,26.21,26.22,26.15,26.22,1800.0,26.1395,26.1495,26.0796,26.1495,1800.0
2010-09-29 12:00:00,26.18,26.18,26.06,26.09,1200.0,26.1096,26.1096,25.9899,26.0198,1200.0
2010-09-29 12:05:00,26.11,26.11,26.06,26.06,900.0,26.0398,26.0398,25.9899,25.9899,900.0
2010-09-29 12:10:00,26.07,26.09,26.05,26.08,1900.0,25.9999,26.0198,25.9799,26.0098,1900.0
2010-09-29 12:15:00,26.09,26.09,26.06,26.06,1300.0,26.0198,26.0198,25.9899,25.9899,1300.0
2010-09-29 12:20:00,26.07,26.12,26.07,26.12,3000.0,25.9999,26.0497,25.9999,26.0497,3000.0
2010-09-29 12:25:00,26.11,26.2,26.11,26.12,2800.0,26.0398,26.1295,26.0398,26.0497,2800.0
2010-09-29 12:30:00,26.12,26.13,26.07,26.08,1700.0,26.0497,26.0597,25.9999,26.0098,1700.0
2010-09-29 12:35:00,26.08,26.1,26.07,26.1,500.0,26.0098,26.0298,25.9999,26.0298,500.0
2010-09-29 12:40:00,26.1,26.1,26.07,26.07,1800.0,26.0298,26.0298,25.9999,25.9999,1800.0
2010-09-29 12:45:00,26.07,26.07,25.97,26.01,1100.0,25.9999,25.9999,25.9001,25.94,1100.0
2010-09-29 12:50:00,26.0,26.01,25.99,26.01,1200.0,25.9301,25.94,25.9201,25.94,1200.0
2010-09-29 12:55:00,26.01,26.02,26.0,26.02,1000.0,25.94,25.95,25.9301,25.95,1000.0
2010-09-29 13:00:00,26.01,26.07,26.0,26.07,2200.0,25.94,25.9999,25.9301,25.9999,2200.0
2010-09-29 13:05:00,26.08,26.13,26.08,26.1,1200.0,26.0098,26.0597,26.0098,26.0298,1200.0
2010-09-29 13:10:00,26.1,26.16,26.09,26.16,2400.0,26.0298,26.0896,26.0198,26.0896,2400.0
2010-09-29 13:15:00,26.16,26.21,26.16,26.18,900.0,26.0896,26.1395,26.0896,26.1096,900.0
2010-09-29 13:20:00,26.18,26.19,26.18,26.19,1300.0,26.1096,26.1195,26.1096,26.1195,1300.0
2010-09-29 13:25:00,26.21,26.26,26.21,26.25,2800.0,26.1395,26.1894,26.1395,26.1794,2800.0
2010-09-29 13:30:00,26.26,26.33,26.25,26.33,1400.0,26.1894,26.2592,26.1794,26.2592,1400.0
2010-09-29 13:35:00,26.34,26.35,26.29,26.29,2100.0,26.2691,26.2791,26.2193,26.2193,2100.0
2010-09-29 13:40:00,26.27,26.27,26.26,26.26,700.0,26.1993,26.1993,26.1894,26.1894,700.0
2010-09-29 13:45:00,26.27,26.27,26.25,26.26,1400.0,26.1993,26.1993,26.1794,26.1894,1400.0
2010-09-29 13:50:00,26.26,26.32,26.26,26.32,800.0,26.1894,26.2492,26.1894,26.2492,800.0
2010-09-29 13:55:00,26.32,26.4,26.32,26.37,1600.0,26.2492,26.329,26.2492,26.2991,1600.0
2010-09-29 14:00:00,26.39,26.39,26.39,26.39,200.0,26.319,26.319,26.319,26.319,200.0
2010-09-29 14:05:00,26.4,26.43,26.4,26.43,600.0,26.329,26.3589,26.329,26.3589,600.0
2010-09-29 14:10:00,26.42,26.43,26.39,26.41,2200.0,26.3489,26.3589,26.319,26.339,2200.0
2010-09-29 14:15:00,26.43,26.43,26.43,26.43,100.0,26.3589,26.3589,26.3589,26.3589,100.0
2010-09-29 14:20:00,26.43,26.44,26.41,26.41,800.0,26.3589,26.3689,26.339,26.339,800.0
2010-09-29 14:25:00,26.44,26.44,26.42,26.44,700.0,26.3689,26.3689,26.3489,26.3689,700.0
2010-09-29 14:30:00,26.41,26.45,26.41,26.45,500.0,26.339,26.3788,26.339,26.3788,500.0
2010-09-29 14:35:00,26.44,26.44,26.44,26.44,500.0,26.3689,26.3689,26.3689,26.3689,500.0
2010-09-29 14:40:00,26.44,26.46,26.39,26.46,3100.0,26.3689,26.3888,26.319,26.3888,3100.0
2010-09-29 14:45:00,26.47,26.47,26.44,26.44,1800.0,26.3988,26.3988,26.3689,26.3689,1800.0
2010-09-29 14:50:00,26.44,26.45,26.43,26.45,1900.0,26.3689,26.3788,26.3589,26.3788,1900.0
2010-09-29 14:55:00,26.45,26.47,26.45,26.46,1800.0,26.3788,26.3988,26.3788,26.3888,1800.0
2010-09-29 15:00:00,26.47,26.5,26.46,26.46,6800.0,26.3988,26.4287,26.3888,26.3888,6800.0
2010-09-29 15:05:00,26.48,26.52,26.48,26.5,4900.0,26.4088,26.4487,26.4088,26.4287,4900.0
2010-09-29 15:10:00,26.5,26.5,26.48,26.5,2200.0,26.4287,26.4287,26.4088,26.4287,2200.0
2010-09-29 15:15:00,26.47,26.5,26.46,26.5,4400.0,26.3988,26.4287,26.3888,26.4287,4400.0
2010-09-29 15:20:00,26.51,26.52,26.47,26.49,2500.0,26.4387,26.4487,26.3988,26.4187,2500.0
2010-09-29 15:25:00,26.5,26.5,26.47,26.5,2800.0,26.4287,26.4287,26.3988,26.4287,2800.0
2010-09-29 15:30:00,26.49,26.5,26.45,26.47,5300.0,26.4187,26.4287,26.3788,26.3988,5300.0
2010-09-29 15:35:00,26.49,26.51,26.47,26.5,3800.0,26.4187,26.4387,26.3988,26.4287,3800.0
2010-09-29 15:40:00,26.52,26.52,26.45,26.49,11200.0,26.4487,26.4487,26.3788,26.4187,11200.0
2010-09-29 15:45:00,26.45,26.5,26.43,26.49,4200.0,26.3788,26.4287,26.3589,26.4187,4200.0
2010-09-29 15:50:00,26.49,26.51,26.44,26.51,9300.0,26.4187,26.4387,26.3689,26.4387,9300.0
2010-09-29 15:55:00,26.49,26.56,26.49,26.56,18500.0,26.4187,26.4885,26.4187,26.4885,18500.0
2010-09-30 09:30:00,26.67,26.85,26.63,26.85,10500.0,26.5983,26.7778,26.5584,26.7778,10500.0
2010-09-30 09:35:00,26.84,26.88,26.76,26.76,28900.0,26.7678,26.8077,26.688,26.688,28900.0
2010-09-30 09:40:00,26.76,26.89,26.75,26.83,21600.0,26.688,26.8177,26.678,26.7578,21600.0
2010-09-30 09:45:00,26.81,26.84,26.76,26.77,8100.0,26.7379,26.7678,26.688,26.698,8100.0
2010-09-30 09:50:00,26.77,26.77,26.5,26.57,19200.0,26.698,26.698,26.4287,26.4985,19200.0
2010-09-30 09:55:00,26.58,26.61,26.58,26.61,2400.0,26.5085,26.5384,26.5085,26.5384,2400.0
2010-09-30 10:00:00,26.61,26.63,26.55,26.58,3700.0,26.5384,26.5584,26.4786,26.5085,3700.0
2010-09-30 10:05:00,26.59,26.59,26.59,26.59,200.0,26.5185,26.5185,26.5185,26.5185,200.0
2010-09-30 10:10:00,26.56,26.57,26.49,26.57,4000.0,26.4885,26.4985,26.4187,26.4985,4000.0
2010-09-30 10:15:00,26.63,26.63,26.62,26.62,300.0,26.5584,26.5584,26.5484,26.5484,300.0
2010-09-30 10:20:00,26.6,26.61,26.58,26.61,2000.0,26.5284,26.5384,26.5085,26.5384,2000.0
2010-09-30 10:25:00,26.62,26.67,26.62,26.67,500.0,26.5484,26.5983,26.5484,26.5983,500.0
2010-09-30 10:30:00,26.67,26.74,26.67,26.73,400.0,26.5983,26.6681,26.5983,26.6581,400.0
2010-09-30 10:35:00,26.77,26.78,26.72,26.72,1000.0,26.698,26.708,26.6481,26.6481,1000.0
2010-09-30 10:40:00,26.7,26.74,26.7,26.74,400.0,26.6282,26.6681,26.6282,26.6681,400.0
2010-09-30 10:45:00,26.71,26.71,26.63,26.64,600.0,26.6381,26.6381,26.5584,26.5683,600.0
2010-09-30 10:50:00,26.66,26.68,26.65,26.66,700.0,26.5883,26.6082,26.5783,26.5883,700.0
2010-09-30 10:55:00,26.59,26.61,26.48,26.48,4800.0,26.5185,26.5384,26.4088,26.4088,4800.0
2010-09-30 11:00:00,26.4,26.44,26.4,26.41,1500.0,26.329,26.3689,26.329,26.339,1500.0
2010-09-30 11:05:00,26.4,26.41,26.34,26.35,2400.0,26.329,26.339,26.2691,26.2791,2400.0
2010-09-30 11:10:00,26.32,26.44,26.3,26.44,3500.0,26.2492,26.3689,26.2292,26.3689,3500.0
2010-09-30 11:15:00,26.45,26.45,26.44,26.44,700.0,26.3788,26.3788,26.3689,26.3689,700.0
2010-09-30 11:20:00,26.45,26.45,26.44,26.44,2500.0,26.3788,26.3788,26.3689,26.3689,2500.0
2010-09-30 11:25:00,26.44,26.5,26.43,26.5,2200.0,26.3689,26.4287,26.3589,26.4287,2200.0
2010-09-30 11:30:00,26.5,26.54,26.49,26.49,1100.0,26.4287,26.4686,26.4187,26.4187,1100.0
2010-09-30 11:35:00,26.44,26.55,26.43,26.55,1900.0,26.3689,26.4786,26.3589,26.4786,1900.0
2010-09-30 11:40:00,26.52,26.64,26.5,26.57,21800.0,26.4487,26.5683,26.4287,26.4985,21800.0
2010-09-30 11:45:00,26.58,26.61,26.58,26.61,1400.0,26.5085,26.5384,26.5085,26.5384,1400.0
2010-09-30 11:50:00,26.59,26.59,26.58,26.59,1000.0,26.5185,26.5185,26.5085,26.5185,1000.0
2010-09-30 11:55:00,26.6,26.63,26.59,26.59,3800.0,26.5284,26.5584,26.5185,26.5185,3800.0
2010-09-30 12:00:00,26.61,26.61,26.59,26.6,2900.0,26.5384,26.5384,26.5185,26.5284,2900.0
2010-09-30 12:05:00,26.6,26.71,26.6,26.69,9400.0,26.5284,26.6381,26.5284,26.6182,9400.0
2010-09-30 12:10:00,26.71,26.76,26.71,26.72,2100.0,26.6381,26.688,26.6381,26.6481,2100.0
2010-09-30 12:15:00,26.77,26.8,26.77,26.78,1900.0,26.698,26.7279,26.698,26.708,1900.0
2010-09-30 12:20:00,26.77,26.77,26.67,26.74,3000.0,26.698,26.698,26.5983,26.6681,3000.0
2010-09-30 12:25:00,26.74,26.75,26.71,26.75,1000.0,26.6681,26.678,26.6381,26.678,1000.0
2010-09-30 12:30:00,26.75,26.81,26.74,26.81,2000.0,26.678,26.7379,26.6681,26.7379,2000.0
2010-09-30 12:35:00,26.83,26.83,26.77,26.81,1500.0,26.7578,26.7578,26.698,26.7379,1500.0
2010-09-30 12:40:00,26.82,26.82,26.78,26.78,1700.0,26.7478,26.7478,26.708,26.708,1700.0
2010-09-30 12:45:00,26.79,26.84,26.76,26.77,1700.0,26.7179,26.7678,26.688,26.698,1700.0
2010-09-30 12:50:00,26.82,26.88,26.79,26.87,2100.0,26.7478,26.8077,26.7179,26.7977,2100.0
2010-09-30 12:55:00,26.85,26.85,26.77,26.78,3200.0,26.7778,26.7778,26.698,26.708,3200.0
2010-09-30 13:00:00,26.78,26.79,26.77,26.78,1200.0,26.708,26.7179,26.698,26.708,1200.0
2010-09-30 13:05:00,26.79,26.91,26.79,26.91,1500.0,26.7179,26.8376,26.7179,26.8376,1500.0
2010-09-30 13:10:00,26.92,27.02,26.92,27.0,6300.0,26.8476,26.9473,26.8476,26.9274,6300.0
2010-09-30 13:15:00,27.02,27.03,27.0,27.01,1900.0,26.9473,26.9573,26.9274,26.9373,1900.0
2010-09-30 13:20:00,27.01,27.01,26.99,27.0,3200.0,26.9373,26.9373,26.9174,26.9274,3200.0
2010-09-30 13:25:00,27.0,27.11,26.98,27.07,58000.0,26.9274,27.0371,26.9074,26.9972,58000.0
2010-09-30 13:30:00,27.06,27.14,27.05,27.09,26300.0,26.9872,27.067,26.9772,27.0171,26300.0
2010-09-30 13:35:00,27.09,27.2,27.09,27.17,4700.0,27.0171,27.1268,27.0171,27.0969,4700.0
2010-09-30 13:40:00,27.15,27.2,27.15,27.19,4700.0,27.077,27.1268,27.077,27.1169,4700.0
2010-09-30 13:45:00,27.18,27.2,27.17,27.17,1300.0,27.1069,27.1268,27.0969,27.0969,1300.0
2010-09-30 13:50:00,27.1,27.11,27.07,27.1,1700.0,27.0271,27.0371,26.9972,27.0271,1700.0
2010-09-30 13:55:00,27.11,27.15,27.11,27.14,1900.0,27.0371,27.077,27.0371,27.067,1900.0
2010-09-30 14:00:00,27.15,27.18,27.15,27.18,2000.0,27.077,27.1069,27.077,27.1069,2000.0
2010-09-30 14:05:00,27.17,27.18,27.16,27.18,1300.0,27.0969,27.1069,27.0869,27.1069,1300.0
2010-09-30 14:10:00,27.15,27.15,27.11,27.11,2600.0,27.077,27.077,27.0371,27.0371,2600.0
2010-09-30 14:15:00,27.1,27.15,27.09,27.14,1000.0,27.0271,27.077,27.0171,27.067,1000.0
2010-09-30 14:20:00,27.14,27.2,27.14,27.15,3500.0,27.067,27.1268,27.067,27.077,3500.0
2010-09-30 14:25:00,27.16,27.18,27.15,27.18,1900.0,27.0869,27.1069,27.077,27.1069,1900.0
2010-09-30 14:30:00,27.19,27.2,27.18,27.2,3700.0,27.1169,27.1268,27.1069,27.1268,3700.0
2010-09-30 14:35:00,27.2,27.28,27.2,27.26,11800.0,27.1268,27.2066,27.1268,27.1867,11800.0
2010-09-30 14:40:00,27.24,27.36,27.23,27.36,3700.0,27.1667,27.2864,27.1567,27.2864,3700.0
2010-09-30 14:45:00,27.37,27.4,27.36,27.36,4800.0,27.2964,27.3263,27.2864,27.2864,4800.0
2010-09-30 14:50:00,27.36,27.41,27.36,27.39,6500.0,27.2864,27.3363,27.2864,27.3163,6500.0
2010-09-30 14:55:00,27.38,27.45,27.38,27.44,7500.0,27.3063,27.3762,27.3063,27.3662,7500.0
2010-09-30 15:00:00,27.43,27.43,27.38,27.39,7300.0,27.3562,27.3562,27.3063,27.3163,7300.0
2010-09-30 15:05:00,27.38,27.5,27.38,27.5,25600.0,27.3063,27.426,27.3063,27.426,25600.0
2010-09-30 15:10:00,27.48,27.5,27.42,27.44,19700.0,27.4061,27.426,27.3462,27.3662,19700.0
2010-09-30 15:15:00,27.44,27.47,27.42,27.45,11400.0,27.3662,27.3961,27.3462,27.3762,11400.0
2010-09-30 15:20:00,27.45,27.45,27.37,27.43,8100.0,27.3762,27.3762,27.2964,27.3562,8100.0
2010-09-30 15:25:00,27.41,27.44,27.39,27.41,6800.0,27.3363,27.3662,27.3163,27.3363,6800.0
2010-09-30 15:30:00,27.42,27.47,27.42,27.44,8300.0,27.3462,27.3961,27.3462,27.3662,8300.0
2010-09-30 15:35:00,27.43,27.48,27.43,27.46,5300.0,27.3562,27.4061,27.3562,27.3861,5300.0
2010-09-30 15:40:00,27.47,27.53,27.45,27.46,8500.0,27.3961,27.4559,27.3762,27.3861,8500.0
2010-09-30 15:45:00,27.45,27.51,27.44,27.45,14500.0,27.3762,27.436,27.3662,27.3762,14500.0
2010-09-30 15:50:00,27.47,27.52,27.45,27.45,11000.0,27.3961,27.446,27.3762,27.3762,11000.0
2010-09-30 15:55:00,27.44,27.45,27.29,27.39,59600.0,27.3662,27.3762,27.2166,27.3163,59600.0
2010-10-01 09:30:00,27.53,27.53,27.19,27.2,8000.0,27.4559,27.4559,27.1169,27.1268,8000.0
2010-10-01 09:35:00,27.14,27.25,27.14,27.22,14800.0,27.067,27.1767,27.067,27.1468,14800.0
2010-10-01 09:40:00,27.2,27.32,27.17,27.3,13400.0,27.1268,27.2465,27.0969,27.2266,13400.0
2010-10-01 09:45:00,27.26,27.26,27.19,27.19,3300.0,27.1867,27.1867,27.1169,27.1169,3300.0
2010-10-01 09:50:00,27.22,27.3,27.16,27.17,8300.0,27.1468,27.2266,27.0869,27.0969,8300.0
2010-10-01 09:55:00,27.18,27.25,27.14,27.17,7100.0,27.1069,27.1767,27.067,27.0969,7100.0
2010-10-01 10:00:00,27.13,27.19,26.93,27.08,6000.0,27.057,27.1169,26.8576,27.0071,6000.0
2010-10-01 10:05:00,26.99,27.11,26.99,27.07,3500.0,26.9174,27.0371,26.9174,26.9972,3500.0
2010-10-01 10:10:00,27.05,27.12,27.05,27.08,5000.0,26.9772,27.047,26.9772,27.0071,5000.0
2010-10-01 10:15:00,27.08,27.2,26.95,26.97,7500.0,27.0071,27.1268,26.8775,26.8974,7500.0
2010-10-01 10:20:00,27.0,27.01,26.91,26.91,13000.0,26.9274,26.9373,26.8376,26.8376,13000.0
2010-10-01 10:25:00,26.87,27.1,26.83,27.03,18100.0,26.7977,27.0271,26.7578,26.9573,18100.0
2010-10-01 10:30:00,26.97,27.0,26.86,26.98,16300.0,26.8974,26.9274,26.7877,26.9074,16300.0
2010-10-01 10:35:00,26.93,26.97,26.82,26.87,18400.0,26.8576,26.8974,26.7478,26.7977,18400.0
2010-10-01 10:40:00,26.87,26.89,26.83,26.88,10200.0,26.7977,26.8177,26.7578,26.8077,10200.0
2010-10-01 10:45:00,26.87,26.87,26.78,26.78,13100.0,26.7977,26.7977,26.708,26.708,13100.0
2010-10-01 10:50:00,26.82,26.85,26.61,26.65,16300.0,26.7478,26.7778,26.5384,26.5783,16300.0
2010-10-01 10:55:00,26.63,26.65,26.54,26.58,5900.0,26.5584,26.5783,26.4686,26.5085,5900.0
2010-10-01 11:00:00,26.58,26.66,26.55,26.61,7500.0,26.5085,26.5883,26.4786,26.5384,7500.0
2010-10-01 11:05:00,26.6,26.63,26.58,26.63,3200.0,26.5284,26.5584,26.5085,26.5584,3200.0
2010-10-01 11:10:00,26.62,26.62,26.5,26.5,6400.0,26.5484,26.5484,26.4287,26.4287,6400.0
2010-10-01 11:15:00,26.49,26.54,26.47,26.5,8900.0,26.4187,26.4686,26.3988,26.4287,8900.0
2010-10-01 11:20:00,26.5,26.53,26.47,26.5,8400.0,26.4287,26.4586,26.3988,26.4287,8400.0
2010-10-01 11:25:00,26.5,26.51,26.37,26.47,8300.0,26.4287,26.4387,26.2991,26.3988,8300.0
2010-10-01 11:30:00,26.47,26.62,26.46,26.55,3800.0,26.3988,26.5484,26.3888,26.4786,3800.0
2010-10-01 11:35:00,26.56,26.75,26.52,26.52,8800.0,26.4885,26.678,26.4487,26.4487,8800.0
2010-10-01 11:40:00,26.5,26.53,26.47,26.48,7200.0,26.4287,26.4586,26.3988,26.4088,7200.0
2010-10-01 11:45:00,26.5,26.56,26.5,26.56,1800.0,26.4287,26.4885,26.4287,26.4885,1800.0
2010-10-01 11:50:00,26.54,26.57,26.48,26.48,4700.0,26.4686,26.4985,26.4088,26.4088,4700.0
2010-10-01 11:55:00,26.5,26.6,26.5,26.52,4200.0,26.4287,26.5284,26.4287,26.4487,4200.0
2010-10-01 12:00:00,26.51,26.53,26.46,26.46,5100.0,26.4387,26.4586,26.3888,26.3888,5100.0
2010-10-01 12:05:00,26.43,26.5,26.35,26.36,10500.0,26.3589,26.4287,26.2791,26.2891,10500.0
2010-10-01 12:10:00,26.36,26.37,26.33,26.34,5300.0,26.2891,26.2991,26.2592,26.2691,5300.0
2010-10-01 12:15:00,26.36,26.36,26.33,26.34,4000.0,26.2891,26.2891,26.2592,26.2691,4000.0
2010-10-01 12:20:00,26.35,26.37,26.34,26.37,2300.0,26.2791,26.2991,26.2691,26.2991,2300.0
2010-10-01 12:25:00,26.35,26.36,26.34,26.35,4400.0,26.2791,26.2891,26.2691,26.2791,4400.0
2010-10-01 12:30:00,26.36,26.36,26.33,26.35,7800.0,26.2891,26.2891,26.2592,26.2791,7800.0
2010-10-01 12:35:00,26.33,26.39,26.33,26.35,1400.0,26.2592,26.319,26.2592,26.2791,1400.0
2010-10-01 12:40:00,26.35,26.42,26.34,26.42,3100.0,26.2791,26.3489,26.2691,26.3489,3100.0
2010-10-01 12:45:00,26.41,26.41,26.38,26.38,1100.0,26.339,26.339,26.309,26.309,1100.0
2010-10-01 12:50:00,26.36,26.51,26.35,26.5,8200.0,26.2891,26.4387,26.2791,26.4287,8200.0
2010-10-01 12:55:00,26.47,26.47,26.39,26.4,1900.0,26.3988,26.3988,26.319,26.329,1900.0
2010-10-01 13:00:00,26.39,26.41,26.37,26.37,1400.0,26.319,26.339,26.2991,26.2991,1400.0
2010-10-01 13:05:00,26.38,26.44,26.37,26.42,4000.0,26.309,26.3689,26.2991,26.3489,4000.0
2010-10-01 13:10:00,26.43,26.5,26.42,26.5,3200.0,26.3589,26.4287,26.3489,26.4287,3200.0
2010-10-01 13:15:00,26.51,26.51,26.49,26.5,3000.0,26.4387,26.4387,26.4187,26.4287,3000.0
2010-10-01 13:20:00,26.5,26.52,26.49,26.5,28300.0,26.4287,26.4487,26.4187,26.4287,28300.0
2010-10-01 13:25:00,26.5,26.53,26.5,26.51,6700.0,26.4287,26.4586,26.4287,26.4387,6700.0
2010-10-01 13:30:00,26.53,26.54,26.5,26.54,4200.0,26.4586,26.4686,26.4287,26.4686,4200.0
2010-10-01 13:35:00,26.56,26.56,26.5,26.5,3000.0,26.4885,26.4885,26.4287,26.4287,3000.0
2010-10-01 13:40:00,26.5,26.51,26.5,26.51,3300.0,26.4287,26.4387,26.4287,26.4387,3300.0
2010-10-01 13:45:00,26.5,26.54,26.5,26.53,7000.0,26.4287,26.4686,26.4287,26.4586,7000.0
2010-10-01 13:50:00,26.53,26.55,26.5,26.55,3400.0,26.4586,26.4786,26.4287,26.4786,3400.0
2010-10-01 13:55:00,26.56,26.61,26.55,26.56,3700.0,26.4885,26.5384,26.4786,26.4885,3700.0
2010-10-01 14:00:00,26.57,26.64,26.56,26.59,6600.0,26.4985,26.5683,26.4885,26.5185,6600.0
2010-10-01 14:05:00,26.57,26.57,26.5,26.52,3000.0,26.4985,26.4985,26.4287,26.4487,3000.0
2010-10-01 14:10:00,26.51,26.55,26.51,26.55,3400.0,26.4387,26.4786,26.4387,26.4786,3400.0
2010-10-01 14:15:00,26.57,26.58,26.54,26.54,1500.0,26.4985,26.5085,26.4686,26.4686,1500.0
2010-10-01 14:20:00,26.54,26.58,26.52,26.53,4100.0,26.4686,26.5085,26.4487,26.4586,4100.0
2010-10-01 14:25:00,26.52,26.6,26.51,26.6,3800.0,26.4487,26.5284,26.4387,26.5284,3800.0
2010-10-01 14:30:00,26.59,26.6,26.56,26.56,4200.0,26.5185,26.5284,26.4885,26.4885,4200.0
2010-10-01 14:35:00,26.57,26.72,26.56,26.67,7000.0,26.4985,26.6481,26.4885,26.5983,7000.0
2010-10-01 14:40:00,26.65,26.66,26.62,26.62,2800.0,26.5783,26.5883,26.5484,26.5484,2800.0
2010-10-01 14:45:00,26.61,26.67,26.6,26.63,5600.0,26.5384,26.5983,26.5284,26.5584,5600.0
2010-10-01 14:50:00,26.63,26.64,26.62,26.63,3300.0,26.5584,26.5683,26.5484,26.5584,3300.0
2010-10-01 14:55:00,26.63,26.63,26.6,26.6,4000.0,26.5584,26.5584,26.5284,26.5284,4000.0
2010-10-01 15:00:00,26.6,26.62,26.6,26.61,4200.0,26.5284,26.5484,26.5284,26.5384,4200.0
2010-10-01 15:05:00,26.61,26.7,26.61,26.67,8700.0,26.5384,26.6282,26.5384,26.5983,8700.0
2010-10-01 15:10:00,26.65,26.67,26.6,26.61,6600.0,26.5783,26.5983,26.5284,26.5384,6600.0
2010-10-01 15:15:00,26.62,26.64,26.61,26.63,4700.0,26.5484,26.5683,26.5384,26.5584,4700.0
2010-10-01 15:20:00,26.62,26.66,26.62,26.66,5400.0,26.5484,26.5883,26.5484,26.5883,5400.0
2010-10-01 15:25:00,26.65,26.66,26.64,26.65,5100.0,26.5783,26.5883,26.5683,26.5783,5100.0
2010-10-01 15:30:00,26.64,26.69,26.64,26.66,9500.0,26.5683,26.6182,26.5683,26.5883,9500.0
2010-10-01 15:35:00,26.66,26.69,26.64,26.69,9000.0,26.5883,26.6182,26.5683,26.6182,9000.0
2010-10-01 15:40:00,26.68,26.7,26.66,26.67,8400.0,26.6082,26.6282,26.5883,26.5983,8400.0
2010-10-01 15:45:00,26.67,26.78,26.66,26.75,14700.0,26.5983,26.708,26.5883,26.678,14700.0
2010-10-01 15:50:00,26.75,26.81,26.66,26.67,31700.0,26.678,26.7379,26.5883,26.5983,31700.0
2010-10-01 15:55:00,26.68,26.75,26.67,26.7,33000.0,26.6082,26.678,26.5983,26.6282,33000.0
2010-10-04 09:30:00,26.55,26.93,26.53,26.93,2600.0,26.4786,26.8576,26.4586,26.8576,2600.0
2010-10-04 09:35:00,27.0,27.03,26.88,27.03,2100.0,26.9274,26.9573,26.8077,26.9573,2100.0
2010-10-04 09:40:00,26.97,27.04,26.88,27.04,2200.0,26.8974,26.9673,26.8077,26.9673,2200.0
2010-10-04 09:45:00,27.03,27.2,27.03,27.06,6100.0,26.9573,27.1268,26.9573,26.9872,6100.0
2010-10-04 09:50:00,27.06,27.06,26.95,26.98,7700.0,26.9872,26.9872,26.8775,26.9074,7700.0
2010-10-04 09:55:00,27.0,27.01,26.94,27.0,5200.0,26.9274,26.9373,26.8675,26.9274,5200.0
2010-10-04 10:00:00,27.01,27.36,26.9,27.36,61000.0,26.9373,27.2864,26.8276,27.2864,61000.0
2010-10-04 10:05:00,27.4,27.51,27.1,27.47,23400.0,27.3263,27.436,27.0271,27.3961,23400.0
2010-10-04 10:10:00,27.45,27.45,27.36,27.37,2700.0,27.3762,27.3762,27.2864,27.2964,2700.0
2010-10-04 10:15:00,27.41,27.78,27.41,27.65,13700.0,27.3363,27.7053,27.3363,27.5756,13700.0
2010-10-04 10:20:00,27.69,27.85,27.6,27.82,12000.0,27.6155,27.7751,27.5257,27.7452,12000.0
2010-10-04 10:25:00,27.82,28.04,27.77,27.96,31600.0,27.7452,27.9646,27.6953,27.8848,31600.0
2010-10-04 10:30:00,27.99,28.08,27.94,28.05,22400.0,27.9147,28.0045,27.8648,27.9745,22400.0
2010-10-04 10:35:00,28.05,28.05,27.97,27.99,4700.0,27.9745,27.9745,27.8948,27.9147,4700.0
2010-10-04 10:40:00,28.03,28.03,27.98,27.98,5500.0,27.9546,27.9546,27.9047,27.9047,5500.0
2010-10-04 10:45:00,27.97,28.08,27.95,28.05,8700.0,27.8948,28.0045,27.8748,27.9745,8700.0
2010-10-04 10:50:00,28.07,28.2,28.04,28.2,10800.0,27.9945,28.1241,27.9646,28.1241,10800.0
2010-10-04 10:55:00,28.17,28.2,28.14,28.16,4000.0,28.0942,28.1241,28.0643,28.0842,4000.0
2010-10-04 11:00:00,28.17,28.17,28.02,28.1,6400.0,28.0942,28.0942,27.9446,28.0244,6400.0
2010-10-04 11:05:00,28.1,28.11,28.0,28.07,16300.0,28.0244,28.0344,27.9247,27.9945,16300.0
2010-10-04 11:10:00,28.1,28.11,28.07,28.1,1300.0,28.0244,28.0344,27.9945,28.0244,1300.0
2010-10-04 11:15:00,28.1,28.11,27.95,27.95,15500.0,28.0244,28.0344,27.8748,27.8748,15500.0
2010-10-04 11:20:00,27.93,27.94,27.83,27.83,9000.0,27.8549,27.8648,27.7551,27.7551,9000.0
2010-10-04 11:25:00,27.82,27.99,27.82,27.94,10100.0,27.7452,27.9147,27.7452,27.8648,10100.0
2010-10-04 11:30:00,27.93,28.0,27.82,27.93,9500.0,27.8549,27.9247,27.7452,27.8549,9500.0
2010-10-04 11:35:00,27.95,28.09,27.89,28.06,8200.0,27.8748,28.0144,27.815,27.9845,8200.0
2010-10-04 11:40:00,28.03,28.04,28.0,28.04,4100.0,27.9546,27.9646,27.9247,27.9646,4100.0
2010-10-04 11:45:00,28.04,28.06,27.97,28.05,15900.0,27.9646,27.9845,27.8948,27.9745,15900.0
2010-10-04 11:50:00,28.02,28.03,27.94,27.94,2600.0,27.9446,27.9546,27.8648,27.8648,2600.0
2010-10-04 11:55:00,27.98,27.98,27.8,27.81,7300.0,27.9047,27.9047,27.7252,27.7352,7300.0
2010-10-04 12:00:00,27.81,27.81,27.79,27.8,4800.0,27.7352,27.7352,27.7152,27.7252,4800.0
2010-10-04 12:05:00,27.8,27.83,27.73,27.75,5300.0,27.7252,27.7551,27.6554,27.6753,5300.0
2010-10-04 12:10:00,27.73,27.77,27.7,27.77,6500.0,27.6554,27.6953,27.6255,27.6953,6500.0
2010-10-04 12:15:00,27.75,27.76,27.73,27.76,2000.0,27.6753,27.6853,27.6554,27.6853,2000.0
2010-10-04 12:20:00,27.75,27.88,27.75,27.81,10800.0,27.6753,27.805,27.6753,27.7352,10800.0
2010-10-04 12:25:00,27.82,27.95,27.8,27.95,4200.0,27.7452,27.8748,27.7252,27.8748,4200.0
2010-10-04 12:30:00,27.9,27.95,27.9,27.91,1600.0,27.8249,27.8748,27.8249,27.8349,1600.0
2010-10-04 12:35:00,27.9,28.05,27.9,28.01,8000.0,27.8249,27.9745,27.8249,27.9346,8000.0
2010-10-04 12:40:00,28.03,28.03,28.0,28.01,7700.0,27.9546,27.9546,27.9247,27.9346,7700.0
2010-10-04 12:45:00,28.02,28.21,28.02,28.2,9900.0,27.9446,28.1341,27.9446,28.1241,9900.0
2010-10-04 12:50:00,28.18,28.2,28.08,28.12,6300.0,28.1042,28.1241,28.0045,28.0443,6300.0
2010-10-04 12:55:00,28.15,28.19,28.13,28.18,20500.0,28.0743,28.1142,28.0543,28.1042,20500.0
2010-10-04 13:00:00,28.17,28.19,28.04,28.11,4700.0,28.0942,28.1142,27.9646,28.0344,4700.0
2010-10-04 13:05:00,28.13,28.15,28.11,28.11,2500.0,28.0543,28.0743,28.0344,28.0344,2500.0
2010-10-04 13:10:00,28.11,28.14,28.09,28.11,1000.0,28.0344,28.0643,28.0144,28.0344,1000.0
2010-10-04 13:15:00,28.1,28.11,28.03,28.08,33000.0,28.0244,28.0344,27.9546,28.0045,33000.0
2010-10-04 13:20:00,28.1,28.21,28.1,28.12,4200.0,28.0244,28.1341,28.0244,28.0443,4200.0
2010-10-04 13:25:00,28.14,28.15,28.08,28.09,3600.0,28.0643,28.0743,28.0045,28.0144,3600.0
2010-10-04 13:30:00,28.08,28.08,28.0,28.02,20800.0,28.0045,28.0045,27.9247,27.9446,20800.0
2010-10-04 13:35:00,28.0,28.08,28.0,28.0,9500.0,27.9247,28.0045,27.9247,27.9247,9500.0
2010-10-04 13:40:00,28.0,28.01,27.99,28.01,5200.0,27.9247,27.9346,27.9147,27.9346,5200.0
2010-10-04 13:45:00,28.01,28.04,28.0,28.03,1100.0,27.9346,27.9646,27.9247,27.9546,1100.0
2010-10-04 13:50:00,28.02,28.02,28.0,28.01,1600.0,27.9446,27.9446,27.9247,27.9346,1600.0
2010-10-04 13:55:00,28.01,28.02,28.01,28.02,800.0,27.9346,27.9446,27.9346,27.9446,800.0
2010-10-04 14:00:00,28.02,28.05,28.01,28.04,4100.0,27.9446,27.9745,27.9346,27.9646,4100.0
2010-10-04 14:05:00,28.04,28.08,28.04,28.07,2500.0,27.9646,28.0045,27.9646,27.9945,2500.0
2010-10-04 14:10:00,28.08,28.15,28.08,28.1,9400.0,28.0045,28.0743,28.0045,28.0244,9400.0
2010-10-04 14:15:00,28.07,28.14,28.05,28.13,2900.0,27.9945,28.0643,27.9745,28.0543,2900.0
2010-10-04 14:20:00,28.13,28.15,28.12,28.13,3000.0,28.0543,28.0743,28.0443,28.0543,3000.0
2010-10-04 14:25:00,28.14,28.27,28.14,28.24,25400.0,28.0643,28.1939,28.0643,28.164,25400.0
2010-10-04 14:30:00,28.24,28.3,28.23,28.29,14800.0,28.164,28.2239,28.1541,28.2139,14800.0
2010-10-04 14:35:00,28.29,28.37,28.27,28.3,11300.0,28.2139,28.2937,28.1939,28.2239,11300.0
2010-10-04 14:40:00,28.3,28.31,28.22,28.25,6800.0,28.2239,28.2338,28.1441,28.174,6800.0
2010-10-04 14:45:00,28.26,28.31,28.25,28.25,4900.0,28.184,28.2338,28.174,28.174,4900.0
2010-10-04 14:50:00,28.25,28.27,28.22,28.22,7600.0,28.174,28.1939,28.1441,28.1441,7600.0
2010-10-04 14:55:00,28.23,28.25,28.21,28.25,7600.0,28.1541,28.174,28.1341,28.174,7600.0
2010-10-04 15:00:00,28.24,28.32,28.23,28.31,7600.0,28.164,28.2438,28.1541,28.2338,7600.0
2010-10-04 15:05:00,28.31,28.33,28.26,28.28,12300.0,28.2338,28.2538,28.184,28.2039,12300.0
2010-10-04 15:10:00,28.3,28.31,28.23,28.24,4100.0,28.2239,28.2338,28.1541,28.164,4100.0
2010-10-04 15:15:00,28.24,28.3,28.21,28.28,6900.0,28.164,28.2239,28.1341,28.2039,6900.0
2010-10-04 15:20:00,28.27,28.34,28.23,28.33,8700.0,28.1939,28.2638,28.1541,28.2538,8700.0
2010-10-04 15:25:00,28.33,28.33,28.22,28.25,7300.0,28.2538,28.2538,28.1441,28.174,7300.0
2010-10-04 15:30:00,28.25,28.26,28.23,28.24,6000.0,28.174,28.184,28.1541,28.164,6000.0
2010-10-04 15:35:00,28.24,28.25,28.23,28.24,4900.0,28.164,28.174,28.1541,28.164,4900.0
2010-10-04 15:40:00,28.25,28.27,28.24,28.24,5700.0,28.174,28.1939,28.164,28.164,5700.0
2010-10-04 15:45:00,28.25,28.27,28.22,28.24,11600.0,28.174,28.1939,28.1441,28.164,11600.0
2010-10-04 15:50:00,28.24,28.28,28.17,28.19,48400.0,28.164,28.2039,28.0942,28.1142,48400.0
2010-10-04 15:55:00,28.2,28.33,28.2,28.27,28300.0,28.1241,28.2538,28.1241,28.1939,28300.0
2010-10-05 09:30:00,28.44,28.5,28.16,28.5,41600.0,28.3635,28.4233,28.0842,28.4233,41600.0
2010-10-05 09:35:00,28.49,28.63,28.46,28.46,4200.0,28.4134,28.553,28.3834,28.3834,4200.0
2010-10-05 09:40:00,28.41,28.51,28.37,28.46,2400.0,28.3336,28.4333,28.2937,28.3834,2400.0
2010-10-05 09:45:00,28.5,28.51,28.47,28.51,5900.0,28.4233,28.4333,28.3934,28.4333,5900.0
2010-10-05 09:50:00,28.58,28.58,28.47,28.48,1100.0,28.5031,28.5031,28.3934,28.4034,1100.0
2010-10-05 09:55:00,28.49,28.49,28.26,28.37,7200.0,28.4134,28.4134,28.184,28.2937,7200.0
2010-10-05 10:00:00,28.36,28.42,28.34,28.39,3600.0,28.2837,28.3435,28.2638,28.3136,3600.0
2010-10-05 10:05:00,28.39,28.39,28.25,28.32,1500.0,28.3136,28.3136,28.174,28.2438,1500.0
2010-10-05 10:10:00,28.33,28.39,28.33,28.35,3000.0,28.2538,28.3136,28.2538,28.2737,3000.0
2010-10-05 10:15:00,28.28,28.31,28.26,28.26,800.0,28.2039,28.2338,28.184,28.184,800.0
2010-10-05 10:20:00,28.3,28.32,28.27,28.32,11400.0,28.2239,28.2438,28.1939,28.2438,11400.0
2010-10-05 10:25:00,28.29,28.49,28.28,28.49,5600.0,28.2139,28.4134,28.2039,28.4134,5600.0
2010-10-05 10:30:00,28.43,28.48,28.43,28.45,1300.0,28.3535,28.4034,28.3535,28.3735,1300.0
2010-10-05 10:35:00,28.45,28.45,28.44,28.44,800.0,28.3735,28.3735,28.3635,28.3635,800.0
2010-10-05 10:40:00,28.4,28.43,28.39,28.43,1600.0,28.3236,28.3535,28.3136,28.3535,1600.0
2010-10-05 10:45:00,28.39,28.44,28.39,28.44,9000.0,28.3136,28.3635,28.3136,28.3635,9000.0
2010-10-05 10:50:00,28.43,28.44,28.41,28.43,14700.0,28.3535,28.3635,28.3336,28.3535,14700.0
2010-10-05 10:55:00,28.41,28.41,28.4,28.4,3700.0,28.3336,28.3336,28.3236,28.3236,3700.0
2010-10-05 11:00:00,28.41,28.41,28.36,28.36,3500.0,28.3336,28.3336,28.2837,28.2837,3500.0
2010-10-05 11:05:00,28.33,28.39,28.33,28.39,900.0,28.2538,28.3136,28.2538,28.3136,900.0
2010-10-05 11:10:00,28.36,28.36,28.32,28.32,800.0,28.2837,28.2837,28.2438,28.2438,800.0
2010-10-05 11:15:00,28.34,28.34,28.25,28.26,3100.0,28.2638,28.2638,28.174,28.184,3100.0
2010-10-05 11:20:00,28.26,28.28,28.26,28.28,1000.0,28.184,28.2039,28.184,28.2039,1000.0
2010-10-05 11:25:00,28.29,28.29,28.29,28.29,1000.0,28.2139,28.2139,28.2139,28.2139,1000.0
2010-10-05 11:30:00,28.29,28.35,28.28,28.33,3400.0,28.2139,28.2737,28.2039,28.2538,3400.0
2010-10-05 11:35:00,28.33,28.38,28.33,28.38,700.0,28.2538,28.3037,28.2538,28.3037,700.0
2010-10-05 11:40:00,28.4,28.4,28.38,28.38,6100.0,28.3236,28.3236,28.3037,28.3037,6100.0
2010-10-05 11:45:00,28.38,28.39,28.35,28.35,4300.0,28.3037,28.3136,28.2737,28.2737,4300.0
2010-10-05 11:50:00,28.33,28.35,28.33,28.34,800.0,28.2538,28.2737,28.2538,28.2638,800.0
2010-10-05 11:55:00,28.33,28.33,28.24,28.24,4400.0,28.2538,28.2538,28.164,28.164,4400.0
2010-10-05 12:00:00,28.25,28.26,28.19,28.2,2300.0,28.174,28.184,28.1142,28.1241,2300.0
2010-10-05 12:05:00,28.2,28.22,28.06,28.09,33100.0,28.1241,28.1441,27.9845,28.0144,33100.0
2010-10-05 12:10:00,28.18,28.23,28.18,28.23,500.0,28.1042,28.1541,28.1042,28.1541,500.0
2010-10-05 12:15:00,28.21,28.29,28.21,28.29,2700.0,28.1341,28.2139,28.1341,28.2139,2700.0
2010-10-05 12:20:00,28.29,28.34,28.29,28.34,1700.0,28.2139,28.2638,28.2139,28.2638,1700.0
2010-10-05 12:25:00,28.34,28.34,28.3,28.31,2500.0,28.2638,28.2638,28.2239,28.2338,2500.0
2010-10-05 12:30:00,28.31,28.31,28.31,28.31,0.0,28.2338,28.2338,28.2338,28.2338,0.0
2010-10-05 12:35:00,28.33,28.4,28.33,28.4,7700.0,28.2538,28.3236,28.2538,28.3236,7700.0
2010-10-05 12:40:00,28.39,28.39,28.37,28.37,900.0,28.3136,28.3136,28.2937,28.2937,900.0
2010-10-05 12:45:00,28.36,28.39,28.36,28.37,600.0,28.2837,28.3136,28.2837,28.2937,600.0
2010-10-05 12:50:00,28.36,28.38,28.36,28.38,600.0,28.2837,28.3037,28.2837,28.3037,600.0
2010-10-05 12:55:00,28.38,28.38,28.34,28.34,900.0,28.3037,28.3037,28.2638,28.2638,900.0
2010-10-05 13:00:00,28.34,28.4,28.34,28.39,3200.0,28.2638,28.3236,28.2638,28.3136,3200.0
2010-10-05 13:05:00,28.39,28.4,28.35,28.35,2100.0,28.3136,28.3236,28.2737,28.2737,2100.0
2010-10-05 13:10:00,28.36,28.38,28.36,28.36,400.0,28.2837,28.3037,28.2837,28.2837,400.0
2010-10-05 13:15:00,28.36,28.38,28.33,28.33,1200.0,28.2837,28.3037,28.2538,28.2538,1200.0
2010-10-05 13:20:00,28.36,28.36,28.34,28.36,700.0,28.2837,28.2837,28.2638,28.2837,700.0
2010-10-05 13:25:00,28.33,28.33,28.28,28.28,3400.0,28.2538,28.2538,28.2039,28.2039,3400.0
2010-10-05 13:30:00,28.3,28.3,28.28,28.29,600.0,28.2239,28.2239,28.2039,28.2139,600.0
2010-10-05 13:35:00,28.27,28.29,28.27,28.29,400.0,28.1939,28.2139,28.1939,28.2139,400.0
2010-10-05 13:40:00,28.28,28.28,28.23,28.23,2400.0,28.2039,28.2039,28.1541,28.1541,2400.0
2010-10-05 13:45:00,28.23,28.25,28.23,28.23,1400.0,28.1541,28.174,28.1541,28.1541,1400.0
2010-10-05 13:50:00,28.26,28.3,28.26,28.3,2400.0,28.184,28.2239,28.184,28.2239,2400.0
2010-10-05 13:55:00,28.28,28.3,28.27,28.27,1900.0,28.2039,28.2239,28.1939,28.1939,1900.0
2010-10-05 14:00:00,28.28,28.29,28.27,28.27,1500.0,28.2039,28.2139,28.1939,28.1939,1500.0
2010-10-05 14:05:00,28.28,28.28,28.25,28.25,2300.0,28.2039,28.2039,28.174,28.174,2300.0
2010-10-05 14:10:00,28.24,28.27,28.19,28.27,3700.0,28.164,28.1939,28.1142,28.1939,3700.0
2010-10-05 14:15:00,28.29,28.29,28.23,28.23,3600.0,28.2139,28.2139,28.1541,28.1541,3600.0
2010-10-05 14:20:00,28.24,28.24,28.16,28.16,2000.0,28.164,28.164,28.0842,28.0842,2000.0
2010-10-05 14:25:00,28.18,28.18,28.15,28.18,4400.0,28.1042,28.1042,28.0743,28.1042,4400.0
2010-10-05 14:30:00,28.18,28.23,28.18,28.22,3600.0,28.1042,28.1541,28.1042,28.1441,3600.0
2010-10-05 14:35:00,28.24,28.29,28.24,28.26,3800.0,28.164,28.2139,28.164,28.184,3800.0
2010-10-05 14:40:00,28.27,28.39,28.27,28.39,3600.0,28.1939,28.3136,28.1939,28.3136,3600.0
2010-10-05 14:45:00,28.39,28.4,28.39,28.4,4600.0,28.3136,28.3236,28.3136,28.3236,4600.0
2010-10-05 14:50:00,28.4,28.4,28.38,28.4,9000.0,28.3236,28.3236,28.3037,28.3236,9000.0
2010-10-05 14:55:00,28.4,28.4,28.38,28.4,15400.0,28.3236,28.3236,28.3037,28.3236,15400.0
2010-10-05 15:00:00,28.4,28.4,28.38,28.4,10700.0,28.3236,28.3236,28.3037,28.3236,10700.0
2010-10-05 15:05:00,28.4,28.4,28.39,28.39,8000.0,28.3236,28.3236,28.3136,28.3136,8000.0
2010-10-05 15:10:00,28.39,28.47,28.39,28.46,11000.0,28.3136,28.3934,28.3136,28.3834,11000.0
2010-10-05 15:15:00,28.47,28.51,28.46,28.51,6600.0,28.3934,28.4333,28.3834,28.4333,6600.0
2010-10-05 15:20:00,28.52,28.53,28.5,28.52,3100.0,28.4433,28.4532,28.4233,28.4433,3100.0
2010-10-05 15:25:00,28.52,28.56,28.52,28.55,7300.0,28.4433,28.4832,28.4433,28.4732,7300.0
2010-10-05 15:30:00,28.54,28.54,28.48,28.5,12200.0,28.4632,28.4632,28.4034,28.4233,12200.0
2010-10-05 15:35:00,28.48,28.5,28.46,28.48,6500.0,28.4034,28.4233,28.3834,28.4034,6500.0
2010-10-05 15:40:00,28.47,28.49,28.41,28.42,9000.0,28.3934,28.4134,28.3336,28.3435,9000.0
2010-10-05 15:45:00,28.42,28.44,28.35,28.37,13300.0,28.3435,28.3635,28.2737,28.2937,13300.0
2010-10-05 15:50:00,28.38,28.45,28.36,28.38,7900.0,28.3037,28.3735,28.2837,28.3037,7900.0
2010-10-05 15:55:00,28.4,28.51,28.39,28.5,26500.0,28.3236,28.4333,28.3136,28.4233,26500.0
2010-10-06 09:30:00,28.46,28.48,28.44,28.44,1100.0,28.3834,28.4034,28.3635,28.3635,1100.0
2010-10-06 09:35:00,28.59,28.59,28.51,28.58,900.0,28.5131,28.5131,28.4333,28.5031,900.0
2010-10-06 09:40:00,28.58,28.7,28.57,28.66,8800.0,28.5031,28.6228,28.4931,28.5829,8800.0
2010-10-06 09:45:00,28.64,28.74,28.64,28.71,3900.0,28.563,28.6627,28.563,28.6328,3900.0
2010-10-06 09:50:00,28.7,28.76,28.67,28.74,89800.0,28.6228,28.6826,28.5929,28.6627,89800.0
2010-10-06 09:55:00,28.74,28.92,28.73,28.86,13800.0,28.6627,28.8422,28.6527,28.7824,13800.0
2010-10-06 10:00:00,28.85,29.12,28.85,29.08,17000.0,28.7724,29.0417,28.7724,29.0018,17000.0
2010-10-06 10:05:00,29.07,29.14,29.07,29.12,4500.0,28.9918,29.0616,28.9918,29.0417,4500.0
2010-10-06 10:10:00,29.12,29.12,29.05,29.05,4800.0,29.0417,29.0417,28.9718,28.9718,4800.0
2010-10-06 10:15:00,29.06,29.08,29.0,29.08,8100.0,28.9818,29.0018,28.922,29.0018,8100.0
2010-10-06 10:20:00,29.08,29.28,29.08,29.23,10700.0,29.0018,29.2012,29.0018,29.1514,10700.0
2010-10-06 10:25:00,29.27,29.27,29.16,29.25,8400.0,29.1913,29.1913,29.0816,29.1713,8400.0
2010-10-06 10:30:00,29.22,29.24,29.2,29.21,3500.0,29.1414,29.1613,29.1214,29.1314,3500.0
2010-10-06 10:35:00,29.21,29.31,29.18,29.31,45300.0,29.1314,29.2311,29.1015,29.2311,45300.0
2010-10-06 10:40:00,29.31,29.39,29.28,29.3,3300.0,29.2311,29.3109,29.2012,29.2212,3300.0
2010-10-06 10:45:00,29.29,29.29,29.0,29.2,31700.0,29.2112,29.2112,28.922,29.1214,31700.0
2010-10-06 10:50:00,29.21,29.23,29.2,29.22,2800.0,29.1314,29.1514,29.1214,29.1414,2800.0
2010-10-06 10:55:00,29.22,29.29,29.19,29.27,5100.0,29.1414,29.2112,29.1115,29.1913,5100.0
2010-10-06 11:00:00,29.26,29.27,29.24,29.25,2000.0,29.1813,29.1913,29.1613,29.1713,2000.0
2010-10-06 11:05:00,29.26,29.3,29.24,29.28,25300.0,29.1813,29.2212,29.1613,29.2012,25300.0
2010-10-06 11:10:00,29.3,29.33,29.28,29.33,9700.0,29.2212,29.2511,29.2012,29.2511,9700.0
2010-10-06 11:15:00,29.33,29.35,29.3,29.33,8500.0,29.2511,29.271,29.2212,29.2511,8500.0
2010-10-06 11:20:00,29.35,29.5,29.35,29.49,14200.0,29.271,29.4206,29.271,29.4107,14200.0
2010-10-06 11:25:00,29.48,29.54,29.44,29.45,20200.0,29.4007,29.4605,29.3608,29.3708,20200.0
2010-10-06 11:30:00,29.45,29.47,29.41,29.41,5400.0,29.3708,29.3907,29.3309,29.3309,5400.0
2010-10-06 11:35:00,29.44,29.44,29.43,29.44,1600.0,29.3608,29.3608,29.3508,29.3608,1600.0
2010-10-06 11:40:00,29.44,29.51,29.44,29.51,5900.0,29.3608,29.4306,29.3608,29.4306,5900.0
2010-10-06 11:45:00,29.53,29.55,29.49,29.5,5700.0,29.4506,29.4705,29.4107,29.4206,5700.0
2010-10-06 11:50:00,29.5,29.63,29.5,29.63,6400.0,29.4206,29.5503,29.4206,29.5503,6400.0
2010-10-06 11:55:00,29.61,29.64,29.57,29.57,4100.0,29.5303,29.5603,29.4904,29.4904,4100.0
2010-10-06 12:00:00,29.56,29.56,29.5,29.51,7300.0,29.4805,29.4805,29.4206,29.4306,7300.0
2010-10-06 12:05:00,29.52,29.54,29.5,29.54,4600.0,29.4406,29.4605,29.4206,29.4605,4600.0
2010-10-06 12:10:00,29.54,29.55,29.51,29.54,4900.0,29.4605,29.4705,29.4306,29.4605,4900.0
2010-10-06 12:15:00,29.54,29.54,29.49,29.5,14600.0,29.4605,29.4605,29.4107,29.4206,14600.0
2010-10-06 12:20:00,29.51,29.52,29.5,29.5,2500.0,29.4306,29.4406,29.4206,29.4206,2500.0
2010-10-06 12:25:00,29.5,29.53,29.5,29.52,5300.0,29.4206,29.4506,29.4206,29.4406,5300.0
2010-10-06 12:30:00,29.51,29.52,29.48,29.5,7700.0,29.4306,29.4406,29.4007,29.4206,7700.0
2010-10-06 12:35:00,29.48,29.48,29.42,29.42,2900.0,29.4007,29.4007,29.3409,29.3409,2900.0
2010-10-06 12:40:00,29.44,29.48,29.44,29.48,1200.0,29.3608,29.4007,29.3608,29.4007,1200.0
2010-10-06 12:45:00,29.48,29.48,29.45,29.48,1400.0,29.4007,29.4007,29.3708,29.4007,1400.0
2010-10-06 12:50:00,29.45,29.45,29.37,29.37,3900.0,29.3708,29.3708,29.291,29.291,3900.0
2010-10-06 12:55:00,29.38,29.4,29.3,29.35,5200.0,29.301,29.3209,29.2212,29.271,5200.0
2010-10-06 13:00:00,29.36,29.38,29.32,29.38,2400.0,29.281,29.301,29.2411,29.301,2400.0
2010-10-06 13:05:00,29.35,29.35,29.29,29.29,4300.0,29.271,29.271,29.2112,29.2112,4300.0
2010-10-06 13:10:00,29.29,29.29,29.15,29.15,4200.0,29.2112,29.2112,29.0716,29.0716,4200.0
2010-10-06 13:15:00,29.14,29.17,29.12,29.12,4400.0,29.0616,29.0915,29.0417,29.0417,4400.0
2010-10-06 13:20:00,29.11,29.15,29.07,29.15,4400.0,29.0317,29.0716,28.9918,29.0716,4400.0
2010-10-06 13:25:00,29.15,29.34,29.15,29.22,9700.0,29.0716,29.2611,29.0716,29.1414,9700.0
2010-10-06 13:30:00,29.23,29.23,29.13,29.14,2500.0,29.1514,29.1514,29.0516,29.0616,2500.0
2010-10-06 13:35:00,29.13,29.13,29.08,29.08,3700.0,29.0516,29.0516,29.0018,29.0018,3700.0
2010-10-06 13:40:00,29.09,29.09,29.04,29.05,14000.0,29.0117,29.0117,28.9619,28.9718,14000.0
2010-10-06 13:45:00,29.05,29.08,29.04,29.07,3500.0,28.9718,29.0018,28.9619,28.9918,3500.0
2010-10-06 13:50:00,29.06,29.17,29.06,29.13,3100.0,28.9818,29.0915,28.9818,29.0516,3100.0
2010-10-06 13:55:00,29.12,29.26,29.1,29.26,3200.0,29.0417,29.1813,29.0217,29.1813,3200.0
2010-10-06 14:00:00,29.23,29.28,29.2,29.27,10200.0,29.1514,29.2012,29.1214,29.1913,10200.0
2010-10-06 14:05:00,29.27,29.38,29.27,29.36,5900.0,29.1913,29.301,29.1913,29.281,5900.0
2010-10-06 14:10:00,29.36,29.38,29.29,29.35,5700.0,29.281,29.301,29.2112,29.271,5700.0
2010-10-06 14:15:00,29.33,29.4,29.31,29.4,3300.0,29.2511,29.3209,29.2311,29.3209,3300.0
2010-10-06 14:20:00,29.39,29.4,29.36,29.38,4200.0,29.3109,29.3209,29.281,29.301,4200.0
2010-10-06 14:25:00,29.39,29.42,29.38,29.4,2300.0,29.3109,29.3409,29.301,29.3209,2300.0
2010-10-06 14:30:00,29.39,29.42,29.38,29.41,5300.0,29.3109,29.3409,29.301,29.3309,5300.0
2010-10-06 14:35:00,29.42,29.49,29.41,29.49,5600.0,29.3409,29.4107,29.3309,29.4107,5600.0
2010-10-06 14:40:00,29.47,29.49,29.46,29.48,2700.0,29.3907,29.4107,29.3807,29.4007,2700.0
2010-10-06 14:45:00,29.47,29.48,29.29,29.29,10800.0,29.3907,29.4007,29.2112,29.2112,10800.0
2010-10-06 14:50:00,29.29,29.34,29.25,29.34,5000.0,29.2112,29.2611,29.1713,29.2611,5000.0
2010-10-06 14:55:00,29.33,29.35,29.3,29.32,3800.0,29.2511,29.271,29.2212,29.2411,3800.0
2010-10-06 15:00:00,29.31,29.32,29.27,29.27,2900.0,29.2311,29.2411,29.1913,29.1913,2900.0
2010-10-06 15:05:00,29.27,29.32,29.26,29.27,4700.0,29.1913,29.2411,29.1813,29.1913,4700.0
2010-10-06 15:10:00,29.27,29.33,29.26,29.3,4800.0,29.1913,29.2511,29.1813,29.2212,4800.0
2010-10-06 15:15:00,29.3,29.33,29.3,29.31,4100.0,29.2212,29.2511,29.2212,29.2311,4100.0
2010-10-06 15:20:00,29.3,29.41,29.3,29.38,8900.0,29.2212,29.3309,29.2212,29.301,8900.0
2010-10-06 15:25:00,29.39,29.42,29.35,29.35,4000.0,29.3109,29.3409,29.271,29.271,4000.0
2010-10-06 15:30:00,29.35,29.35,29.22,29.22,5800.0,29.271,29.271,29.1414,29.1414,5800.0
2010-10-06 15:35:00,29.22,29.22,29.15,29.18,10400.0,29.1414,29.1414,29.0716,29.1015,10400.0
2010-10-06 15:40:00,29.17,29.17,29.16,29.17,21700.0,29.0915,29.0915,29.0816,29.0915,21700.0
2010-10-06 15:45:00,29.17,29.19,29.1,29.18,16800.0,29.0915,29.1115,29.0217,29.1015,16800.0
2010-10-06 15:50:00,29.19,29.2,29.17,29.17,12700.0,29.1115,29.1214,29.0915,29.0915,12700.0
2010-10-06 15:55:00,29.17,29.21,29.13,29.21,20400.0,29.0915,29.1314,29.0516,29.1314,20400.0
2010-10-07 09:30:00,28.07,28.33,28.05,28.09,211800.0,27.9945,28.2538,27.9745,28.0144,211800.0
2010-10-07 09:35:00,28.09,28.19,28.01,28.11,66800.0,28.0144,28.1142,27.9346,28.0344,66800.0
2010-10-07 09:40:00,28.1,28.26,28.0,28.01,156200.0,28.0244,28.184,27.9247,27.9346,156200.0
2010-10-07 09:45:00,28.02,28.04,27.61,27.65,326300.0,27.9446,27.9646,27.5357,27.5756,326300.0
2010-10-07 09:50:00,27.64,27.8,27.62,27.73,63500.0,27.5656,27.7252,27.5457,27.6554,63500.0
2010-10-07 09:55:00,27.74,27.94,27.72,27.84,85500.0,27.6654,27.8648,27.6454,27.7651,85500.0
2010-10-07 10:00:00,27.83,28.0,27.8,27.98,30400.0,27.7551,27.9247,27.7252,27.9047,30400.0
2010-10-07 10:05:00,27.94,28.05,27.94,27.98,22300.0,27.8648,27.9745,27.8648,27.9047,22300.0
2010-10-07 10:10:00,27.98,28.0,27.95,27.95,22800.0,27.9047,27.9247,27.8748,27.8748,22800.0
2010-10-07 10:15:00,27.95,27.99,27.95,27.97,15500.0,27.8748,27.9147,27.8748,27.8948,15500.0
2010-10-07 10:20:00,27.98,28.07,27.97,28.06,19300.0,27.9047,27.9945,27.8948,27.9845,19300.0
2010-10-07 10:25:00,28.06,28.07,28.02,28.03,6900.0,27.9845,27.9945,27.9446,27.9546,6900.0
2010-10-07 10:30:00,28.04,28.04,28.0,28.04,13600.0,27.9646,27.9646,27.9247,27.9646,13600.0
2010-10-07 10:35:00,28.03,28.06,28.0,28.0,35100.0,27.9546,27.9845,27.9247,27.9247,35100.0
2010-10-07 10:40:00,28.0,28.03,28.0,28.0,22900.0,27.9247,27.9546,27.9247,27.9247,22900.0
2010-10-07 10:45:00,28.01,28.02,28.0,28.01,18700.0,27.9346,27.9446,27.9247,27.9346,18700.0
2010-10-07 10:50:00,28.01,28.02,28.0,28.0,57300.0,27.9346,27.9446,27.9247,27.9247,57300.0
2010-10-07 10:55:00,28.0,28.02,28.0,28.01,22300.0,27.9247,27.9446,27.9247,27.9346,22300.0
2010-10-07 11:00:00,28.02,28.07,28.0,28.0,76300.0,27.9446,27.9945,27.9247,27.9247,76300.0
2010-10-07 11:05:00,28.0,28.01,28.0,28.0,21800.0,27.9247,27.9346,27.9247,27.9247,21800.0
2010-10-07 11:10:00,28.01,28.03,28.01,28.01,3100.0,27.9346,27.9546,27.9346,27.9346,3100.0
2010-10-07 11:15:00,28.01,28.02,28.01,28.01,12700.0,27.9346,27.9446,27.9346,27.9346,12700.0
2010-10-07 11:20:00,28.01,28.05,28.01,28.03,5300.0,27.9346,27.9745,27.9346,27.9546,5300.0
2010-10-07 11:25:00,28.03,28.04,28.02,28.03,7100.0,27.9546,27.9646,27.9446,27.9546,7100.0
2010-10-07 11:30:00,28.04,28.04,28.0,28.01,41100.0,27.9646,27.9646,27.9247,27.9346,41100.0
2010-10-07 11:35:00,28.01,28.02,28.0,28.01,6800.0,27.9346,27.9446,27.9247,27.9346,6800.0
2010-10-07 11:40:00,28.0,28.01,28.0,28.0,30200.0,27.9247,27.9346,27.9247,27.9247,30200.0
2010-10-07 11:45:00,28.0,28.0,27.88,27.89,14100.0,27.9247,27.9247,27.805,27.815,14100.0
2010-10-07 11:50:00,27.9,27.96,27.87,27.9,42200.0,27.8249,27.8848,27.795,27.8249,42200.0
2010-10-07 11:55:00,27.93,27.95,27.9,27.94,20600.0,27.8549,27.8748,27.8249,27.8648,20600.0
2010-10-07 12:00:00,27.93,27.94,27.9,27.94,13800.0,27.8549,27.8648,27.8249,27.8648,13800.0
2010-10-07 12:05:00,27.94,27.95,27.9,27.9,3400.0,27.8648,27.8748,27.8249,27.8249,3400.0
2010-10-07 12:10:00,27.91,27.93,27.9,27.92,5400.0,27.8349,27.8549,27.8249,27.8449,5400.0
2010-10-07 12:15:00,27.91,27.95,27.9,27.93,21300.0,27.8349,27.8748,27.8249,27.8549,21300.0
2010-10-07 12:20:00,27.92,27.99,27.9,27.92,15800.0,27.8449,27.9147,27.8249,27.8449,15800.0
2010-10-07 12:25:00,27.93,27.94,27.9,27.9,4500.0,27.8549,27.8648,27.8249,27.8249,4500.0
2010-10-07 12:30:00,27.9,27.91,27.9,27.91,23000.0,27.8249,27.8349,27.8249,27.8349,23000.0
2010-10-07 12:35:00,27.9,27.91,27.9,27.9,11700.0,27.8249,27.8349,27.8249,27.8249,11700.0
2010-10-07 12:40:00,27.9,27.94,27.9,27.94,5900.0,27.8249,27.8648,27.8249,27.8648,5900.0
2010-10-07 12:45:00,27.93,27.93,27.9,27.91,15500.0,27.8549,27.8549,27.8249,27.8349,15500.0
2010-10-07 12:50:00,27.91,27.94,27.91,27.94,2900.0,27.8349,27.8648,27.8349,27.8648,2900.0
2010-10-07 12:55:00,27.92,27.95,27.92,27.95,5300.0,27.8449,27.8748,27.8449,27.8748,5300.0
2010-10-07 13:00:00,27.95,28.05,27.95,28.03,18000.0,27.8748,27.9745,27.8748,27.9546,18000.0
2010-10-07 13:05:00,28.04,28.05,28.04,28.05,7500.0,27.9646,27.9745,27.9646,27.9745,7500.0
2010-10-07 13:10:00,28.05,28.06,28.01,28.02,6500.0,27.9745,27.9845,27.9346,27.9446,6500.0
2010-10-07 13:15:00,28.02,28.04,27.96,27.99,3600.0,27.9446,27.9646,27.8848,27.9147,3600.0
2010-10-07 13:20:00,27.99,28.0,27.99,28.0,12200.0,27.9147,27.9247,27.9147,27.9247,12200.0
2010-10-07 13:25:00,28.0,28.0,27.93,27.93,1900.0,27.9247,27.9247,27.8549,27.8549,1900.0
2010-10-07 13:30:00,27.94,27.94,27.91,27.91,2500.0,27.8648,27.8648,27.8349,27.8349,2500.0
2010-10-07 13:35:00,27.91,27.97,27.91,27.96,5900.0,27.8349,27.8948,27.8349,27.8848,5900.0
2010-10-07 13:40:00,27.97,27.98,27.96,27.98,1500.0,27.8948,27.9047,27.8848,27.9047,1500.0
2010-10-07 13:45:00,27.96,27.96,27.95,27.96,5300.0,27.8848,27.8848,27.8748,27.8848,5300.0
2010-10-07 13:50:00,27.96,27.99,27.96,27.98,2800.0,27.8848,27.9147,27.8848,27.9047,2800.0
2010-10-07 13:55:00,27.97,28.0,27.97,27.97,11900.0,27.8948,27.9247,27.8948,27.8948,11900.0
2010-10-07 14:00:00,27.98,28.0,27.96,27.97,8200.0,27.9047,27.9247,27.8848,27.8948,8200.0
2010-10-07 14:05:00,27.96,27.97,27.95,27.95,5600.0,27.8848,27.8948,27.8748,27.8748,5600.0
2010-10-07 14:10:00,27.96,27.96,27.95,27.95,20600.0,27.8848,27.8848,27.8748,27.8748,20600.0
2010-10-07 14:15:00,27.96,27.96,27.93,27.93,4900.0,27.8848,27.8848,27.8549,27.8549,4900.0
2010-10-07 14:20:00,27.93,27.94,27.9,27.91,8600.0,27.8549,27.8648,27.8249,27.8349,8600.0
2010-10-07 14:25:00,27.9,27.91,27.9,27.9,14200.0,27.8249,27.8349,27.8249,27.8249,14200.0
2010-10-07 14:30:00,27.9,27.91,27.9,27.9,6800.0,27.8249,27.8349,27.8249,27.8249,6800.0
2010-10-07 14:35:00,27.9,27.91,27.9,27.9,10800.0,27.8249,27.8349,27.8249,27.8249,10800.0
2010-10-07 14:40:00,27.9,27.94,27.9,27.9,6000.0,27.8249,27.8648,27.8249,27.8249,6000.0
2010-10-07 14:45:00,27.9,27.91,27.9,27.9,3700.0,27.8249,27.8349,27.8249,27.8249,3700.0
2010-10-07 14:50:00,27.9,27.91,27.9,27.9,30800.0,27.8249,27.8349,27.8249,27.8249,30800.0
2010-10-07 14:55:00,27.9,27.9,27.86,27.89,13200.0,27.8249,27.8249,27.785,27.815,13200.0
2010-10-07 15:00:00,27.9,27.92,27.87,27.9,15900.0,27.8249,27.8449,27.795,27.8249,15900.0
2010-10-07 15:05:00,27.9,27.91,27.87,27.88,14700.0,27.8249,27.8349,27.795,27.805,14700.0
2010-10-07 15:10:00,27.88,27.89,27.88,27.89,5500.0,27.805,27.815,27.805,27.815,5500.0
2010-10-07 15:15:00,27.88,27.88,27.87,27.87,7400.0,27.805,27.805,27.795,27.795,7400.0
2010-10-07 15:20:00,27.88,27.89,27.87,27.87,6000.0,27.805,27.815,27.795,27.795,6000.0
2010-10-07 15:25:00,27.87,27.88,27.87,27.87,18800.0,27.795,27.805,27.795,27.795,18800.0
2010-10-07 15:30:00,27.87,27.88,27.87,27.87,9500.0,27.795,27.805,27.795,27.795,9500.0
2010-10-07 15:35:00,27.87,27.88,27.87,27.88,7800.0,27.795,27.805,27.795,27.805,7800.0
2010-10-07 15:40:00,27.88,27.92,27.88,27.91,21200.0,27.805,27.8449,27.805,27.8349,21200.0
2010-10-07 15:45:00,27.91,27.96,27.91,27.95,15300.0,27.8349,27.8848,27.8349,27.8748,15300.0
2010-10-07 15:50:00,27.95,27.97,27.95,27.97,33700.0,27.8748,27.8948,27.8748,27.8948,33700.0
2010-10-07 15:55:00,27.97,28.02,27.97,28.02,101900.0,27.8948,27.9446,27.8948,27.9446,101900.0
2010-10-08 09:30:00,28.02,28.11,28.02,28.11,15500.0,27.9446,28.0344,27.9446,28.0344,15500.0
2010-10-08 09:35:00,28.06,28.11,28.02,28.06,19500.0,27.9845,28.0344,27.9446,27.9845,19500.0
2010-10-08 09:40:00,28.08,28.09,28.01,28.05,23700.0,28.0045,28.0144,27.9346,27.9745,23700.0
2010-10-08 09:45:00,28.05,28.09,28.0,28.02,56000.0,27.9745,28.0144,27.9247,27.9446,56000.0
2010-10-08 09:50:00,28.06,28.08,28.01,28.06,11200.0,27.9845,28.0045,27.9346,27.9845,11200.0
2010-10-08 09:55:00,28.04,28.06,28.04,28.05,5000.0,27.9646,27.9845,27.9646,27.9745,5000.0
2010-10-08 10:00:00,28.05,28.06,28.02,28.03,16700.0,27.9745,27.9845,27.9446,27.9546,16700.0
2010-10-08 10:05:00,28.04,28.06,28.02,28.05,39900.0,27.9646,27.9845,27.9446,27.9745,39900.0
2010-10-08 10:10:00,28.04,28.06,28.02,28.04,41000.0,27.9646,27.9845,27.9446,27.9646,41000.0
2010-10-08 10:15:00,28.05,28.05,28.04,28.05,11200.0,27.9745,27.9745,27.9646,27.9745,11200.0
2010-10-08 10:20:00,28.05,28.06,28.04,28.05,20500.0,27.9745,27.9845,27.9646,27.9745,20500.0
2010-10-08 10:25:00,28.05,28.05,28.0,28.0,31500.0,27.9745,27.9745,27.9247,27.9247,31500.0
2010-10-08 10:30:00,28.02,28.06,28.0,28.0,47900.0,27.9446,27.9845,27.9247,27.9247,47900.0
2010-10-08 10:35:00,28.0,28.01,27.98,28.0,8700.0,27.9247,27.9346,27.9047,27.9247,8700.0
2010-10-08 10:40:00,28.03,28.06,28.0,28.05,17700.0,27.9546,27.9845,27.9247,27.9745,17700.0
2010-10-08 10:45:00,28.05,28.06,28.01,28.01,24300.0,27.9745,27.9845,27.9346,27.9346,24300.0
2010-10-08 10:50:00,28.01,28.01,28.0,28.0,12300.0,27.9346,27.9346,27.9247,27.9247,12300.0
2010-10-08 10:55:00,28.01,28.03,28.01,28.02,3300.0,27.9346,27.9546,27.9346,27.9446,3300.0
2010-10-08 11:00:00,28.03,28.05,28.02,28.04,4700.0,27.9546,27.9745,27.9446,27.9646,4700.0
2010-10-08 11:05:00,28.04,28.04,28.01,28.02,3700.0,27.9646,27.9646,27.9346,27.9446,3700.0
2010-10-08 11:10:00,28.02,28.07,28.01,28.07,46400.0,27.9446,27.9945,27.9346,27.9945,46400.0
2010-10-08 11:15:00,28.07,28.07,28.05,28.07,13100.0,27.9945,27.9945,27.9745,27.9945,13100.0
2010-10-08 11:20:00,28.06,28.09,28.06,28.08,9600.0,27.9845,28.0144,27.9845,28.0045,9600.0
2010-10-08 11:25:00,28.08,28.1,28.07,28.1,6000.0,28.0045,28.0244,27.9945,28.0244,6000.0
2010-10-08 11:30:00,28.09,28.25,28.09,28.24,42700.0,28.0144,28.174,28.0144,28.164,42700.0
2010-10-08 11:35:00,28.24,28.28,28.2,28.22,17100.0,28.164,28.2039,28.1241,28.1441,17100.0
2010-10-08 11:40:00,28.22,28.28,28.2,28.28,8500.0,28.1441,28.2039,28.1241,28.2039,8500.0
2010-10-08 11:45:00,28.28,28.29,28.23,28.24,5400.0,28.2039,28.2139,28.1541,28.164,5400.0
2010-10-08 11:50:00,28.23,28.24,28.14,28.15,10700.0,28.1541,28.164,28.0643,28.0743,10700.0
2010-10-08 11:55:00,28.15,28.16,28.13,28.13,5800.0,28.0743,28.0842,28.0543,28.0543,5800.0
2010-10-08 12:00:00,28.15,28.15,28.06,28.08,6000.0,28.0743,28.0743,27.9845,28.0045,6000.0
2010-10-08 12:05:00,28.06,28.08,28.01,28.01,7600.0,27.9845,28.0045,27.9346,27.9346,7600.0
2010-10-08 12:10:00,28.01,28.1,28.01,28.1,37000.0,27.9346,28.0244,27.9346,28.0244,37000.0
2010-10-08 12:15:00,28.09,28.1,28.06,28.07,5000.0,28.0144,28.0244,27.9845,27.9945,5000.0
2010-10-08 12:20:00,28.07,28.07,28.04,28.04,5000.0,27.9945,27.9945,27.9646,27.9646,5000.0
2010-10-08 12:25:00,28.05,28.05,28.0,28.02,7600.0,27.9745,27.9745,27.9247,27.9446,7600.0
2010-10-08 12:30:00,28.01,28.02,28.0,28.02,5400.0,27.9346,27.9446,27.9247,27.9446,5400.0
2010-10-08 12:35:00,28.01,28.01,28.0,28.0,27100.0,27.9346,27.9346,27.9247,27.9247,27100.0
2010-10-08 12:40:00,28.01,28.04,28.0,28.04,38800.0,27.9346,27.9646,27.9247,27.9646,38800.0
2010-10-08 12:45:00,28.05,28.06,28.04,28.05,6400.0,27.9745,27.9845,27.9646,27.9745,6400.0
2010-10-08 12:50:00,28.06,28.07,28.04,28.06,5000.0,27.9845,27.9945,27.9646,27.9845,5000.0
2010-10-08 12:55:00,28.07,28.09,28.06,28.09,3000.0,27.9945,28.0144,27.9845,28.0144,3000.0
2010-10-08 13:00:00,28.1,28.15,28.1,28.11,5700.0,28.0244,28.0743,28.0244,28.0344,5700.0
2010-10-08 13:05:00,28.11,28.14,28.11,28.11,4300.0,28.0344,28.0643,28.0344,28.0344,4300.0
2010-10-08 13:10:00,28.14,28.2,28.12,28.17,10300.0,28.0643,28.1241,28.0443,28.0942,10300.0
2010-10-08 13:15:00,28.18,28.18,28.12,28.15,3800.0,28.1042,28.1042,28.0443,28.0743,3800.0
2010-10-08 13:20:00,28.16,28.18,28.14,28.16,3200.0,28.0842,28.1042,28.0643,28.0842,3200.0
2010-10-08 13:25:00,28.18,28.19,28.15,28.16,3000.0,28.1042,28.1142,28.0743,28.0842,3000.0
2010-10-08 13:30:00,28.16,28.18,28.05,28.07,14200.0,28.0842,28.1042,27.9745,27.9945,14200.0
2010-10-08 13:35:00,28.07,28.11,28.05,28.1,9500.0,27.9945,28.0344,27.9745,28.0244,9500.0
2010-10-08 13:40:00,28.1,28.1,28.08,28.1,2600.0,28.0244,28.0244,28.0045,28.0244,2600.0
2010-10-08 13:45:00,28.1,28.1,28.08,28.1,3500.0,28.0244,28.0244,28.0045,28.0244,3500.0
2010-10-08 13:50:00,28.1,28.1,28.07,28.09,5700.0,28.0244,28.0244,27.9945,28.0144,5700.0
2010-10-08 13:55:00,28.08,28.08,28.07,28.08,3600.0,28.0045,28.0045,27.9945,28.0045,3600.0
2010-10-08 14:00:00,28.08,28.1,28.04,28.09,4500.0,28.0045,28.0244,27.9646,28.0144,4500.0
2010-10-08 14:05:00,28.1,28.11,28.06,28.06,3300.0,28.0244,28.0344,27.9845,27.9845,3300.0
2010-10-08 14:10:00,28.06,28.11,28.04,28.04,18900.0,27.9845,28.0344,27.9646,27.9646,18900.0
2010-10-08 14:15:00,28.05,28.07,28.04,28.04,3900.0,27.9745,27.9945,27.9646,27.9646,3900.0
2010-10-08 14:20:00,28.05,28.08,28.05,28.07,4500.0,27.9745,28.0045,27.9745,27.9945,4500.0
2010-10-08 14:25:00,28.08,28.08,28.04,28.05,11400.0,28.0045,28.0045,27.9646,27.9745,11400.0
2010-10-08 14:30:00,28.06,28.08,28.03,28.06,9900.0,27.9845,28.0045,27.9546,27.9845,9900.0
2010-10-08 14:35:00,28.07,28.07,28.04,28.05,11200.0,27.9945,27.9945,27.9646,27.9745,11200.0
2010-10-08 14:40:00,28.06,28.06,28.01,28.03,18300.0,27.9845,27.9845,27.9346,27.9546,18300.0
2010-10-08 14:45:00,28.04,28.06,28.03,28.05,8000.0,27.9646,27.9845,27.9546,27.9745,8000.0
2010-10-08 14:50:00,28.03,28.04,28.02,28.04,10000.0,27.9546,27.9646,27.9446,27.9646,10000.0
2010-10-08 14:55:00,28.03,28.05,28.02,28.02,9100.0,27.9546,27.9745,27.9446,27.9446,9100.0
2010-10-08 15:00:00,28.04,28.04,28.02,28.03,5800.0,27.9646,27.9646,27.9446,27.9546,5800.0
2010-10-08 15:05:00,28.04,28.06,28.03,28.06,5300.0,27.9646,27.9845,27.9546,27.9845,5300.0
2010-10-08 15:10:00,28.06,28.08,28.05,28.07,3600.0,27.9845,28.0045,27.9745,27.9945,3600.0
2010-10-08 15:15:00,28.08,28.1,28.07,28.1,3900.0,28.0045,28.0244,27.9945,28.0244,3900.0
2010-10-08 15:20:00,28.1,28.1,28.03,28.06,12800.0,28.0244,28.0244,27.9546,27.9845,12800.0
2010-10-08 15:25:00,28.05,28.06,28.03,28.05,6600.0,27.9745,27.9845,27.9546,27.9745,6600.0
2010-10-08 15:30:00,28.05,28.06,28.04,28.06,47600.0,27.9745,27.9845,27.9646,27.9845,47600.0
2010-10-08 15:35:00,28.08,28.12,28.07,28.1,18800.0,28.0045,28.0443,27.9945,28.0244,18800.0
2010-10-08 15:40:00,28.12,28.16,28.09,28.15,13400.0,28.0443,28.0842,28.0144,28.0743,13400.0
2010-10-08 15:45:00,28.14,28.17,28.11,28.14,13800.0,28.0643,28.0942,28.0344,28.0643,13800.0
2010-10-08 15:50:00,28.16,28.17,28.11,28.14,34200.0,28.0842,28.0942,28.0344,28.0643,34200.0
2010-10-08 15:55:00,28.13,28.25,28.08,28.25,69800.0,28.0543,28.174,28.0045,28.174,69800.0
2010-10-11 09:30:00,28.25,28.25,28.08,28.13,4200.0,28.174,28.174,28.0045,28.0543,4200.0
2010-10-11 09:35:00,28.14,28.19,28.05,28.13,7800.0,28.0643,28.1142,27.9745,28.0543,7800.0
2010-10-11 09:40:00,28.13,28.2,28.06,28.17,7500.0,28.0543,28.1241,27.9845,28.0942,7500.0
2010-10-11 09:45:00,28.18,28.21,27.97,28.06,22600.0,28.1042,28.1341,27.8948,27.9845,22600.0
2010-10-11 09:50:00,28.08,28.08,28.02,28.04,4900.0,28.0045,28.0045,27.9446,27.9646,4900.0
2010-10-11 09:55:00,28.02,28.05,28.02,28.03,4700.0,27.9446,27.9745,27.9446,27.9546,4700.0
2010-10-11 10:00:00,28.04,28.08,28.04,28.05,4100.0,27.9646,28.0045,27.9646,27.9745,4100.0
2010-10-11 10:05:00,28.08,28.08,28.04,28.05,3800.0,28.0045,28.0045,27.9646,27.9745,3800.0
2010-10-11 10:10:00,28.05,28.05,28.01,28.01,6600.0,27.9745,27.9745,27.9346,27.9346,6600.0
2010-10-11 10:15:00,28.02,28.06,28.01,28.02,5400.0,27.9446,27.9845,27.9346,27.9446,5400.0
2010-10-11 10:20:00,28.03,28.06,28.02,28.05,2100.0,27.9546,27.9845,27.9446,27.9745,2100.0
2010-10-11 10:25:00,28.05,28.07,28.05,28.05,2300.0,27.9745,27.9945,27.9745,27.9745,2300.0
2010-10-11 10:30:00,28.05,28.08,28.01,28.01,6000.0,27.9745,28.0045,27.9346,27.9346,6000.0
2010-10-11 10:35:00,28.01,28.04,28.01,28.03,4200.0,27.9346,27.9646,27.9346,27.9546,4200.0
2010-10-11 10:40:00,28.02,28.07,28.02,28.04,3600.0,27.9446,27.9945,27.9446,27.9646,3600.0
2010-10-11 10:45:00,28.02,28.04,28.01,28.04,3200.0,27.9446,27.9646,27.9346,27.9646,3200.0
2010-10-11 10:50:00,28.04,28.05,28.03,28.03,2300.0,27.9646,27.9745,27.9546,27.9546,2300.0
2010-10-11 10:55:00,28.04,28.06,28.03,28.05,1100.0,27.9646,27.9845,27.9546,27.9745,1100.0
2010-10-11 11:00:00,28.05,28.05,28.01,28.01,2500.0,27.9745,27.9745,27.9346,27.9346,2500.0
2010-10-11 11:05:00,28.01,28.05,28.01,28.04,3600.0,27.9346,27.9745,27.9346,27.9646,3600.0
2010-10-11 11:10:00,28.04,28.05,28.03,28.04,1900.0,27.9646,27.9745,27.9546,27.9646,1900.0
2010-10-11 11:15:00,28.04,28.05,28.02,28.03,3500.0,27.9646,27.9745,27.9446,27.9546,3500.0
2010-10-11 11:20:00,28.04,28.05,28.03,28.03,2300.0,27.9646,27.9745,27.9546,27.9546,2300.0
2010-10-11 11:25:00,28.04,28.08,28.04,28.08,2500.0,27.9646,28.0045,27.9646,28.0045,2500.0
2010-10-11 11:30:00,28.09,28.09,28.07,28.07,1600.0,28.0144,28.0144,27.9945,27.9945,1600.0
2010-10-11 11:35:00,28.05,28.07,28.03,28.04,6000.0,27.9745,27.9945,27.9546,27.9646,6000.0
2010-10-11 11:40:00,28.07,28.07,28.05,28.07,2200.0,27.9945,27.9945,27.9745,27.9945,2200.0
2010-10-11 11:45:00,28.07,28.07,28.06,28.07,2700.0,27.9945,27.9945,27.9845,27.9945,2700.0
2010-10-11 11:50:00,28.07,28.07,28.05,28.05,2900.0,27.9945,27.9945,27.9745,27.9745,2900.0
2010-10-11 11:55:00,28.06,28.06,28.04,28.05,700.0,27.9845,27.9845,27.9646,27.9745,700.0
2010-10-11 12:00:00,28.05,28.06,28.03,28.03,1800.0,27.9745,27.9845,27.9546,27.9546,1800.0
2010-10-11 12:05:00,28.02,28.02,28.01,28.01,1000.0,27.9446,27.9446,27.9346,27.9346,1000.0
2010-10-11 12:10:00,28.01,28.01,28.0,28.0,2100.0,27.9346,27.9346,27.9247,27.9247,2100.0
2010-10-11 12:15:00,28.0,28.0,27.96,28.0,8700.0,27.9247,27.9247,27.8848,27.9247,8700.0
2010-10-11 12:20:00,28.0,28.01,27.98,28.01,3200.0,27.9247,27.9346,27.9047,27.9346,3200.0
2010-10-11 12:25:00,28.02,28.02,28.01,28.01,1400.0,27.9446,27.9446,27.9346,27.9346,1400.0
2010-10-11 12:30:00,28.01,28.02,28.0,28.0,2600.0,27.9346,27.9446,27.9247,27.9247,2600.0
2010-10-11 12:35:00,28.01,28.07,28.0,28.06,4300.0,27.9346,27.9945,27.9247,27.9845,4300.0
2010-10-11 12:40:00,28.05,28.05,28.02,28.03,1100.0,27.9745,27.9745,27.9446,27.9546,1100.0
2010-10-11 12:45:00,28.04,28.04,28.02,28.02,1200.0,27.9646,27.9646,27.9446,27.9446,1200.0
2010-10-11 12:50:00,28.02,28.03,27.98,27.98,3100.0,27.9446,27.9546,27.9047,27.9047,3100.0
2010-10-11 12:55:00,28.0,28.01,27.99,28.0,1700.0,27.9247,27.9346,27.9147,27.9247,1700.0
2010-10-11 13:00:00,28.0,28.05,28.0,28.05,3000.0,27.9247,27.9745,27.9247,27.9745,3000.0
2010-10-11 13:05:00,28.03,28.06,28.03,28.05,1300.0,27.9546,27.9845,27.9546,27.9745,1300.0
2010-10-11 13:10:00,28.04,28.05,28.03,28.03,2100.0,27.9646,27.9745,27.9546,27.9546,2100.0
2010-10-11 13:15:00,28.03,28.06,28.03,28.03,3700.0,27.9546,27.9845,27.9546,27.9546,3700.0
2010-10-11 13:20:00,28.03,28.04,28.0,28.01,2100.0,27.9546,27.9646,27.9247,27.9346,2100.0
2010-10-11 13:25:00,28.02,28.03,28.01,28.01,4400.0,27.9446,27.9546,27.9346,27.9346,4400.0
2010-10-11 13:30:00,28.02,28.03,28.01,28.01,4300.0,27.9446,27.9546,27.9346,27.9346,4300.0
2010-10-11 13:35:00,28.02,28.03,28.01,28.03,4400.0,27.9446,27.9546,27.9346,27.9546,4400.0
2010-10-11 13:40:00,28.02,28.03,27.99,28.0,9000.0,27.9446,27.9546,27.9147,27.9247,9000.0
2010-10-11 13:45:00,28.0,28.0,27.99,27.99,3000.0,27.9247,27.9247,27.9147,27.9147,3000.0
2010-10-11 13:50:00,28.0,28.0,27.99,28.0,5900.0,27.9247,27.9247,27.9147,27.9247,5900.0
2010-10-11 13:55:00,27.99,28.02,27.99,28.02,6500.0,27.9147,27.9446,27.9147,27.9446,6500.0
2010-10-11 14:00:00,28.02,28.02,28.0,28.0,8200.0,27.9446,27.9446,27.9247,27.9247,8200.0
2010-10-11 14:05:00,28.0,28.02,27.99,28.0,5300.0,27.9247,27.9446,27.9147,27.9247,5300.0
2010-10-11 14:10:00,28.0,28.0,27.98,28.0,3000.0,27.9247,27.9247,27.9047,27.9247,3000.0
2010-10-11 14:15:00,27.99,28.0,27.99,27.99,1300.0,27.9147,27.9247,27.9147,27.9147,1300.0
2010-10-11 14:20:00,27.99,28.0,27.99,27.99,800.0,27.9147,27.9247,27.9147,27.9147,800.0
2010-10-11 14:25:00,28.0,28.0,27.99,28.0,1000.0,27.9247,27.9247,27.9147,27.9247,1000.0
2010-10-11 14:30:00,28.0,28.0,27.99,28.0,1700.0,27.9247,27.9247,27.9147,27.9247,1700.0
2010-10-11 14:35:00,28.0,28.0,27.99,28.0,1900.0,27.9247,27.9247,27.9147,27.9247,1900.0
2010-10-11 14:40:00,27.99,28.0,27.99,28.0,2100.0,27.9147,27.9247,27.9147,27.9247,2100.0
2010-10-11 14:45:00,28.0,28.0,27.99,28.0,1000.0,27.9247,27.9247,27.9147,27.9247,1000.0
2010-10-11 14:50:00,28.0,28.01,27.99,28.01,3800.0,27.9247,27.9346,27.9147,27.9346,3800.0
2010-10-11 14:55:00,28.01,28.01,28.0,28.0,700.0,27.9346,27.9346,27.9247,27.9247,700.0
2010-10-11 15:00:00,28.0,28.01,28.0,28.0,2500.0,27.9247,27.9346,27.9247,27.9247,2500.0
2010-10-11 15:05:00,28.01,28.01,28.0,28.01,800.0,27.9346,27.9346,27.9247,27.9346,800.0
2010-10-11 15:10:00,28.0,28.01,27.97,27.99,15600.0,27.9247,27.9346,27.8948,27.9147,15600.0
2010-10-11 15:15:00,27.98,28.0,27.98,28.0,900.0,27.9047,27.9247,27.9047,27.9247,900.0
2010-10-11 15:20:00,28.0,28.0,27.99,27.99,2300.0,27.9247,27.9247,27.9147,27.9147,2300.0
2010-10-11 15:25:00,28.0,28.0,27.99,28.0,4000.0,27.9247,27.9247,27.9147,27.9247,4000.0
2010-10-11 15:30:00,27.99,28.0,27.98,27.98,17300.0,27.9147,27.9247,27.9047,27.9047,17300.0
2010-10-11 15:35:00,27.99,28.0,27.98,27.99,11800.0,27.9147,27.9247,27.9047,27.9147,11800.0
2010-10-11 15:40:00,27.99,28.0,27.99,27.99,9400.0,27.9147,27.9247,27.9147,27.9147,9400.0
2010-10-11 15:45:00,28.0,28.0,27.99,27.99,8200.0,27.9247,27.9247,27.9147,27.9147,8200.0
2010-10-11 15:50:00,27.99,28.0,27.96,27.98,26800.0,27.9147,27.9247,27.8848,27.9047,26800.0
2010-10-11 15:55:00,27.97,27.98,27.94,27.95,33400.0,27.8948,27.9047,27.8648,27.8748,33400.0
2010-10-12 09:30:00,27.94,28.09,27.93,27.98,2700.0,27.8648,28.0144,27.8549,27.9047,2700.0
2010-10-12 09:35:00,27.93,28.01,27.9,28.0,6300.0,27.8549,27.9346,27.8249,27.9247,6300.0
2010-10-12 09:40:00,27.97,28.0,27.94,27.98,3700.0,27.8948,27.9247,27.8648,27.9047,3700.0
2010-10-12 09:45:00,27.97,27.99,27.94,27.95,11700.0,27.8948,27.9147,27.8648,27.8748,11700.0
2010-10-12 09:50:00,27.96,27.97,27.94,27.95,6900.0,27.8848,27.8948,27.8648,27.8748,6900.0
2010-10-12 09:55:00,27.96,27.98,27.94,27.98,7200.0,27.8848,27.9047,27.8648,27.9047,7200.0
2010-10-12 10:00:00,27.97,28.02,27.96,27.96,8000.0,27.8948,27.9446,27.8848,27.8848,8000.0
2010-10-12 10:05:00,27.98,28.0,27.97,27.97,3900.0,27.9047,27.9247,27.8948,27.8948,3900.0
2010-10-12 10:10:00,27.97,28.07,27.97,28.07,3900.0,27.8948,27.9945,27.8948,27.9945,3900.0
2010-10-12 10:15:00,28.07,28.1,28.01,28.1,5500.0,27.9945,28.0244,27.9346,28.0244,5500.0
2010-10-12 10:20:00,28.05,28.05,27.99,27.99,900.0,27.9745,27.9745,27.9147,27.9147,900.0
2010-10-12 10:25:00,27.99,28.02,27.98,28.0,3400.0,27.9147,27.9446,27.9047,27.9247,3400.0
2010-10-12 10:30:00,28.0,28.03,27.98,27.99,3000.0,27.9247,27.9546,27.9047,27.9147,3000.0
2010-10-12 10:35:00,27.99,28.0,27.99,27.99,17900.0,27.9147,27.9247,27.9147,27.9147,17900.0
2010-10-12 10:40:00,27.99,28.04,27.99,28.04,3900.0,27.9147,27.9646,27.9147,27.9646,3900.0
2010-10-12 10:45:00,28.03,28.06,27.99,28.02,8100.0,27.9546,27.9845,27.9147,27.9446,8100.0
2010-10-12 10:50:00,28.02,28.1,28.0,28.09,9300.0,27.9446,28.0244,27.9247,28.0144,9300.0
2010-10-12 10:55:00,28.1,28.1,28.03,28.04,28700.0,28.0244,28.0244,27.9546,27.9646,28700.0
2010-10-12 11:00:00,28.04,28.06,28.02,28.04,6400.0,27.9646,27.9845,27.9446,27.9646,6400.0
2010-10-12 11:05:00,28.04,28.09,28.04,28.07,4800.0,27.9646,28.0144,27.9646,27.9945,4800.0
2010-10-12 11:10:00,28.07,28.07,28.0,28.01,5800.0,27.9945,27.9945,27.9247,27.9346,5800.0
2010-10-12 11:15:00,28.03,28.03,28.02,28.03,1200.0,27.9546,27.9546,27.9446,27.9546,1200.0
2010-10-12 11:20:00,28.02,28.02,27.99,27.99,2800.0,27.9446,27.9446,27.9147,27.9147,2800.0
2010-10-12 11:25:00,28.0,28.03,27.99,28.01,5700.0,27.9247,27.9546,27.9147,27.9346,5700.0
2010-10-12 11:30:00,28.0,28.0,27.99,28.0,3200.0,27.9247,27.9247,27.9147,27.9247,3200.0
2010-10-12 11:35:00,28.0,28.02,27.99,27.99,4700.0,27.9247,27.9446,27.9147,27.9147,4700.0
2010-10-12 11:40:00,28.0,28.0,27.99,27.99,7400.0,27.9247,27.9247,27.9147,27.9147,7400.0
2010-10-12 11:45:00,27.99,28.0,27.98,27.99,2300.0,27.9147,27.9247,27.9047,27.9147,2300.0
2010-10-12 11:50:00,27.99,28.01,27.99,28.01,4500.0,27.9147,27.9346,27.9147,27.9346,4500.0
2010-10-12 11:55:00,28.01,28.01,27.99,27.99,5200.0,27.9346,27.9346,27.9147,27.9147,5200.0
2010-10-12 12:00:00,27.99,28.0,27.98,27.99,7900.0,27.9147,27.9247,27.9047,27.9147,7900.0
2010-10-12 12:05:00,28.0,28.0,27.99,27.99,1900.0,27.9247,27.9247,27.9147,27.9147,1900.0
2010-10-12 12:10:00,27.99,28.0,27.99,28.0,1600.0,27.9147,27.9247,27.9147,27.9247,1600.0
2010-10-12 12:15:00,28.0,28.0,27.99,28.0,4000.0,27.9247,27.9247,27.9147,27.9247,4000.0
2010-10-12 12:20:00,28.0,28.0,27.98,27.99,7700.0,27.9247,27.9247,27.9047,27.9147,7700.0
2010-10-12 12:25:00,27.98,28.0,27.98,28.0,3700.0,27.9047,27.9247,27.9047,27.9247,3700.0
2010-10-12 12:30:00,27.99,28.0,27.98,27.99,5800.0,27.9147,27.9247,27.9047,27.9147,5800.0
2010-10-12 12:35:00,27.99,28.0,27.99,27.99,2200.0,27.9147,27.9247,27.9147,27.9147,2200.0
2010-10-12 12:40:00,27.99,27.99,27.99,27.99,20300.0,27.9147,27.9147,27.9147,27.9147,20300.0
2010-10-12 12:45:00,27.99,28.0,27.99,27.99,11500.0,27.9147,27.9247,27.9147,27.9147,11500.0
2010-10-12 12:50:00,27.99,27.99,27.99,27.99,6600.0,27.9147,27.9147,27.9147,27.9147,6600.0
2010-10-12 12:55:00,27.99,28.0,27.99,27.99,3000.0,27.9147,27.9247,27.9147,27.9147,3000.0
2010-10-12 13:00:00,27.99,28.0,27.99,27.99,1300.0,27.9147,27.9247,27.9147,27.9147,1300.0
2010-10-12 13:05:00,27.99,28.0,27.99,27.99,1900.0,27.9147,27.9247,27.9147,27.9147,1900.0
2010-10-12 13:10:00,27.99,28.0,27.98,27.98,10800.0,27.9147,27.9247,27.9047,27.9047,10800.0
2010-10-12 13:15:00,27.98,28.0,27.98,27.99,5100.0,27.9047,27.9247,27.9047,27.9147,5100.0
2010-10-12 13:20:00,28.0,28.0,27.99,27.99,1100.0,27.9247,27.9247,27.9147,27.9147,1100.0
2010-10-12 13:25:00,27.99,28.0,27.99,28.0,9900.0,27.9147,27.9247,27.9147,27.9247,9900.0
2010-10-12 13:30:00,27.99,28.0,27.99,27.99,4700.0,27.9147,27.9247,27.9147,27.9147,4700.0
2010-10-12 13:35:00,27.99,28.0,27.98,27.99,30300.0,27.9147,27.9247,27.9047,27.9147,30300.0
2010-10-12 13:40:00,27.98,27.99,27.98,27.99,33800.0,27.9047,27.9147,27.9047,27.9147,33800.0
2010-10-12 13:45:00,27.99,27.99,27.99,27.99,3600.0,27.9147,27.9147,27.9147,27.9147,3600.0
2010-10-12 13:50:00,27.99,28.0,27.99,28.0,13200.0,27.9147,27.9247,27.9147,27.9247,13200.0
2010-10-12 13:55:00,27.99,28.0,27.99,28.0,3500.0,27.9147,27.9247,27.9147,27.9247,3500.0
2010-10-12 14:00:00,27.99,28.02,27.99,28.01,26700.0,27.9147,27.9446,27.9147,27.9346,26700.0
2010-10-12 14:05:00,28.01,28.02,27.99,27.99,10500.0,27.9346,27.9446,27.9147,27.9147,10500.0
2010-10-12 14:10:00,28.0,28.05,27.99,28.0,6100.0,27.9247,27.9745,27.9147,27.9247,6100.0
2010-10-12 14:15:00,28.0,28.02,28.0,28.01,4700.0,27.9247,27.9446,27.9247,27.9346,4700.0
2010-10-12 14:20:00,28.0,28.0,27.99,28.0,5000.0,27.9247,27.9247,27.9147,27.9247,5000.0
2010-10-12 14:25:00,28.0,28.01,27.99,28.01,5300.0,27.9247,27.9346,27.9147,27.9346,5300.0
2010-10-12 14:30:00,28.01,28.01,27.99,28.0,21400.0,27.9346,27.9346,27.9147,27.9247,21400.0
2010-10-12 14:35:00,28.0,28.01,27.99,27.99,8900.0,27.9247,27.9346,27.9147,27.9147,8900.0
2010-10-12 14:40:00,28.0,28.01,27.99,28.01,7700.0,27.9247,27.9346,27.9147,27.9346,7700.0
2010-10-12 14:45:00,28.01,28.01,27.99,28.0,6400.0,27.9346,27.9346,27.9147,27.9247,6400.0
2010-10-12 14:50:00,28.0,28.0,28.0,28.0,2200.0,27.9247,27.9247,27.9247,27.9247,2200.0
2010-10-12 14:55:00,28.0,28.01,27.99,28.0,2400.0,27.9247,27.9346,27.9147,27.9247,2400.0
2010-10-12 15:00:00,28.0,28.0,27.99,28.0,7900.0,27.9247,27.9247,27.9147,27.9247,7900.0
2010-10-12 15:05:00,28.0,28.0,27.99,28.0,3300.0,27.9247,27.9247,27.9147,27.9247,3300.0
2010-10-12 15:10:00,27.99,28.0,27.99,27.99,4400.0,27.9147,27.9247,27.9147,27.9147,4400.0
2010-10-12 15:15:00,28.0,28.0,27.99,27.99,5100.0,27.9247,27.9247,27.9147,27.9147,5100.0
2010-10-12 15:20:00,28.0,28.0,27.99,28.0,2700.0,27.9247,27.9247,27.9147,27.9247,2700.0
2010-10-12 15:25:00,28.0,28.0,27.99,28.0,2300.0,27.9247,27.9247,27.9147,27.9247,2300.0
2010-10-12 15:30:00,28.0,28.0,27.99,28.0,3400.0,27.9247,27.9247,27.9147,27.9247,3400.0
2010-10-12 15:35:00,28.0,28.0,27.99,27.99,1800.0,27.9247,27.9247,27.9147,27.9147,1800.0
2010-10-12 15:40:00,28.0,28.0,27.99,27.99,2800.0,27.9247,27.9247,27.9147,27.9147,2800.0
2010-10-12 15:45:00,27.99,28.0,27.99,28.0,3500.0,27.9147,27.9247,27.9147,27.9247,3500.0
2010-10-12 15:50:00,27.99,28.0,27.99,28.0,6900.0,27.9147,27.9247,27.9147,27.9247,6900.0
2010-10-12 15:55:00,28.0,28.0,27.99,28.0,14600.0,27.9247,27.9247,27.9147,27.9247,14600.0
2010-10-13 09:30:00,28.0,28.11,27.99,28.08,16000.0,27.9247,28.0344,27.9147,28.0045,16000.0
2010-10-13 09:35:00,28.08,28.08,27.96,27.98,7900.0,28.0045,28.0045,27.8848,27.9047,7900.0
2010-10-13 09:40:00,27.98,28.04,27.98,27.99,2300.0,27.9047,27.9646,27.9047,27.9147,2300.0
2010-10-13 09:45:00,28.02,28.12,28.02,28.11,2100.0,27.9446,28.0443,27.9446,28.0344,2100.0
2010-10-13 09:50:00,28.1,28.13,28.08,28.12,2000.0,28.0244,28.0543,28.0045,28.0443,2000.0
2010-10-13 09:55:00,28.13,28.14,28.08,28.12,3000.0,28.0543,28.0643,28.0045,28.0443,3000.0
2010-10-13 10:00:00,28.12,28.12,28.1,28.1,3800.0,28.0443,28.0443,28.0244,28.0244,3800.0
2010-10-13 10:05:00,28.11,28.11,28.05,28.07,2200.0,28.0344,28.0344,27.9745,27.9945,2200.0
2010-10-13 10:10:00,28.05,28.06,27.99,28.06,3200.0,27.9745,27.9845,27.9147,27.9845,3200.0
2010-10-13 10:15:00,28.06,28.07,28.03,28.05,2500.0,27.9845,27.9945,27.9546,27.9745,2500.0
2010-10-13 10:20:00,28.05,28.05,28.02,28.03,1500.0,27.9745,27.9745,27.9446,27.9546,1500.0
2010-10-13 10:25:00,28.06,28.08,28.01,28.02,4300.0,27.9845,28.0045,27.9346,27.9446,4300.0
2010-10-13 10:30:00,28.04,28.04,28.02,28.03,2300.0,27.9646,27.9646,27.9446,27.9546,2300.0
2010-10-13 10:35:00,28.03,28.05,28.01,28.02,8600.0,27.9546,27.9745,27.9346,27.9446,8600.0
2010-10-13 10:40:00,28.03,28.04,28.01,28.02,5500.0,27.9546,27.9646,27.9346,27.9446,5500.0
2010-10-13 10:45:00,28.02,28.03,28.02,28.03,500.0,27.9446,27.9546,27.9446,27.9546,500.0
2010-10-13 10:50:00,28.03,28.05,28.03,28.03,2700.0,27.9546,27.9745,27.9546,27.9546,2700.0
2010-10-13 10:55:00,28.02,28.04,28.02,28.04,3400.0,27.9446,27.9646,27.9446,27.9646,3400.0
2010-10-13 11:00:00,28.04,28.04,28.02,28.04,2800.0,27.9646,27.9646,27.9446,27.9646,2800.0
2010-10-13 11:05:00,28.04,28.05,28.01,28.02,5500.0,27.9646,27.9745,27.9346,27.9446,5500.0
2010-10-13 11:10:00,28.02,28.02,28.0,28.01,6300.0,27.9446,27.9446,27.9247,27.9346,6300.0
2010-10-13 11:15:00,28.01,28.02,28.01,28.01,1600.0,27.9346,27.9446,27.9346,27.9346,1600.0
2010-10-13 11:20:00,28.01,28.03,28.0,28.01,2900.0,27.9346,27.9546,27.9247,27.9346,2900.0
2010-10-13 11:25:00,28.01,28.02,28.0,28.02,2600.0,27.9346,27.9446,27.9247,27.9446,2600.0
2010-10-13 11:30:00,28.02,28.03,28.0,28.01,12800.0,27.9446,27.9546,27.9247,27.9346,12800.0
2010-10-13 11:35:00,28.0,28.01,28.0,28.01,5900.0,27.9247,27.9346,27.9247,27.9346,5900.0
2010-10-13 11:40:00,28.01,28.01,28.0,28.0,4700.0,27.9346,27.9346,27.9247,27.9247,4700.0
2010-10-13 11:45:00,28.0,28.04,28.0,28.04,4400.0,27.9247,27.9646,27.9247,27.9646,4400.0
2010-10-13 11:50:00,28.03,28.03,28.01,28.01,2300.0,27.9546,27.9546,27.9346,27.9346,2300.0
2010-10-13 11:55:00,28.01,28.02,28.01,28.02,300.0,27.9346,27.9446,27.9346,27.9446,300.0
2010-10-13 12:00:00,28.02,28.02,28.02,28.02,600.0,27.9446,27.9446,27.9446,27.9446,600.0
2010-10-13 12:05:00,28.01,28.02,28.01,28.01,3100.0,27.9346,27.9446,27.9346,27.9346,3100.0
2010-10-13 12:10:00,28.01,28.02,28.0,28.02,4000.0,27.9346,27.9446,27.9247,27.9446,4000.0
2010-10-13 12:15:00,28.01,28.02,28.01,28.02,1000.0,27.9346,27.9446,27.9346,27.9446,1000.0
2010-10-13 12:20:00,28.01,28.01,28.0,28.01,400.0,27.9346,27.9346,27.9247,27.9346,400.0
2010-10-13 12:25:00,28.02,28.02,28.01,28.02,1200.0,27.9446,27.9446,27.9346,27.9446,1200.0
2010-10-13 12:30:00,28.02,28.02,28.02,28.02,100.0,27.9446,27.9446,27.9446,27.9446,100.0
2010-10-13 12:35:00,28.02,28.04,28.02,28.04,2000.0,27.9446,27.9646,27.9446,27.9646,2000.0
2010-10-13 12:40:00,28.05,28.05,28.03,28.03,2400.0,27.9745,27.9745,27.9546,27.9546,2400.0
2010-10-13 12:45:00,28.03,28.03,28.02,28.02,800.0,27.9546,27.9546,27.9446,27.9446,800.0
2010-10-13 12:50:00,28.04,28.05,28.03,28.03,1800.0,27.9646,27.9745,27.9546,27.9546,1800.0
2010-10-13 12:55:00,28.05,28.05,28.03,28.03,2300.0,27.9745,27.9745,27.9546,27.9546,2300.0
2010-10-13 13:00:00,28.03,28.04,28.03,28.04,700.0,27.9546,27.9646,27.9546,27.9646,700.0
2010-10-13 13:05:00,28.03,28.05,28.03,28.04,2000.0,27.9546,27.9745,27.9546,27.9646,2000.0
2010-10-13 13:10:00,28.04,28.05,28.04,28.04,3300.0,27.9646,27.9745,27.9646,27.9646,3300.0
2010-10-13 13:15:00,28.05,28.14,28.05,28.13,14400.0,27.9745,28.0643,27.9745,28.0543,14400.0
2010-10-13 13:20:00,28.12,28.14,28.11,28.14,4900.0,28.0443,28.0643,28.0344,28.0643,4900.0
2010-10-13 13:25:00,28.13,28.2,28.13,28.17,16900.0,28.0543,28.1241,28.0543,28.0942,16900.0
2010-10-13 13:30:00,28.19,28.2,28.18,28.18,4000.0,28.1142,28.1241,28.1042,28.1042,4000.0
2010-10-13 13:35:00,28.18,28.19,28.17,28.19,3000.0,28.1042,28.1142,28.0942,28.1142,3000.0
2010-10-13 13:40:00,28.19,28.19,28.18,28.18,1800.0,28.1142,28.1142,28.1042,28.1042,1800.0
2010-10-13 13:45:00,28.16,28.17,28.14,28.14,2000.0,28.0842,28.0942,28.0643,28.0643,2000.0
2010-10-13 13:50:00,28.15,28.15,28.13,28.13,700.0,28.0743,28.0743,28.0543,28.0543,700.0
2010-10-13 13:55:00,28.12,28.14,28.12,28.13,2100.0,28.0443,28.0643,28.0443,28.0543,2100.0
2010-10-13 14:00:00,28.14,28.17,28.14,28.17,1000.0,28.0643,28.0942,28.0643,28.0942,1000.0
2010-10-13 14:05:00,28.15,28.17,28.13,28.13,2900.0,28.0743,28.0942,28.0543,28.0543,2900.0
2010-10-13 14:10:00,28.13,28.19,28.13,28.17,1200.0,28.0543,28.1142,28.0543,28.0942,1200.0
2010-10-13 14:15:00,28.17,28.17,28.17,28.17,0.0,28.0942,28.0942,28.0942,28.0942,0.0
2010-10-13 14:20:00,28.16,28.17,28.16,28.17,900.0,28.0842,28.0942,28.0842,28.0942,900.0
2010-10-13 14:25:00,28.16,28.16,28.12,28.13,1800.0,28.0842,28.0842,28.0443,28.0543,1800.0
2010-10-13 14:30:00,28.14,28.19,28.14,28.19,1000.0,28.0643,28.1142,28.0643,28.1142,1000.0
2010-10-13 14:35:00,28.18,28.18,28.13,28.13,2200.0,28.1042,28.1042,28.0543,28.0543,2200.0
2010-10-13 14:40:00,28.12,28.15,28.12,28.12,1700.0,28.0443,28.0743,28.0443,28.0443,1700.0
2010-10-13 14:45:00,28.12,28.12,28.09,28.09,1100.0,28.0443,28.0443,28.0144,28.0144,1100.0
2010-10-13 14:50:00,28.07,28.16,27.83,28.09,58900.0,27.9945,28.0842,27.7551,28.0144,58900.0
2010-10-13 14:55:00,28.11,28.2,28.11,28.18,5800.0,28.0344,28.1241,28.0344,28.1042,5800.0
2010-10-13 15:00:00,28.19,28.24,28.17,28.19,9000.0,28.1142,28.164,28.0942,28.1142,9000.0
2010-10-13 15:05:00,28.18,28.2,28.18,28.19,1700.0,28.1042,28.1241,28.1042,28.1142,1700.0
2010-10-13 15:10:00,28.17,28.22,28.17,28.19,1900.0,28.0942,28.1441,28.0942,28.1142,1900.0
2010-10-13 15:15:00,28.21,28.24,28.21,28.21,2300.0,28.1341,28.164,28.1341,28.1341,2300.0
2010-10-13 15:20:00,28.23,28.23,28.19,28.19,2800.0,28.1541,28.1541,28.1142,28.1142,2800.0
2010-10-13 15:25:00,28.2,28.21,28.18,28.2,4300.0,28.1241,28.1341,28.1042,28.1241,4300.0
2010-10-13 15:30:00,28.19,28.21,28.18,28.2,4200.0,28.1142,28.1341,28.1042,28.1241,4200.0
2010-10-13 15:35:00,28.2,28.21,28.18,28.19,2400.0,28.1241,28.1341,28.1042,28.1142,2400.0
2010-10-13 15:40:00,28.19,28.24,28.19,28.2,7200.0,28.1142,28.164,28.1142,28.1241,7200.0
2010-10-13 15:45:00,28.19,28.2,28.16,28.19,5900.0,28.1142,28.1241,28.0842,28.1142,5900.0
2010-10-13 15:50:00,28.19,28.19,28.14,28.17,5100.0,28.1142,28.1142,28.0643,28.0942,5100.0
2010-10-13 15:55:00,28.17,28.19,28.14,28.18,14400.0,28.0942,28.1142,28.0643,28.1042,14400.0
2010-10-14 09:30:00,28.04,28.05,27.93,28.04,700.0,27.9646,27.9745,27.8549,27.9646,700.0
2010-10-14 09:35:00,28.0,28.13,27.95,28.04,2300.0,27.9247,28.0543,27.8748,27.9646,2300.0
2010-10-14 09:40:00,28.02,28.1,28.0,28.03,4100.0,27.9446,28.0244,27.9247,27.9546,4100.0
2010-10-14 09:45:00,28.09,28.12,28.06,28.12,1000.0,28.0144,28.0443,27.9845,28.0443,1000.0
2010-10-14 09:50:00,28.06,28.06,27.99,28.01,1300.0,27.9845,27.9845,27.9147,27.9346,1300.0
2010-10-14 09:55:00,28.0,28.0,27.97,28.0,1500.0,27.9247,27.9247,27.8948,27.9247,1500.0
2010-10-14 10:00:00,28.05,28.12,28.05,28.12,800.0,27.9745,28.0443,27.9745,28.0443,800.0
2010-10-14 10:05:00,28.15,28.15,28.08,28.08,700.0,28.0743,28.0743,28.0045,28.0045,700.0
2010-10-14 10:10:00,28.05,28.09,27.99,28.08,3200.0,27.9745,28.0144,27.9147,28.0045,3200.0
2010-10-14 10:15:00,28.07,28.08,28.06,28.08,1900.0,27.9945,28.0045,27.9845,28.0045,1900.0
2010-10-14 10:20:00,28.07,28.07,28.01,28.03,1300.0,27.9945,27.9945,27.9346,27.9546,1300.0
2010-10-14 10:25:00,28.02,28.03,27.97,27.99,3300.0,27.9446,27.9546,27.8948,27.9147,3300.0
2010-10-14 10:30:00,28.0,28.0,27.97,27.99,2500.0,27.9247,27.9247,27.8948,27.9147,2500.0
2010-10-14 10:35:00,28.0,28.02,27.99,28.0,3400.0,27.9247,27.9446,27.9147,27.9247,3400.0
2010-10-14 10:40:00,28.0,28.0,27.97,27.99,1800.0,27.9247,27.9247,27.8948,27.9147,1800.0
2010-10-14 10:45:00,28.0,28.02,28.0,28.02,1100.0,27.9247,27.9446,27.9247,27.9446,1100.0
2010-10-14 10:50:00,28.02,28.04,28.0,28.0,1100.0,27.9446,27.9646,27.9247,27.9247,1100.0
2010-10-14 10:55:00,28.0,28.01,27.98,28.01,3400.0,27.9247,27.9346,27.9047,27.9346,3400.0
2010-10-14 11:00:00,27.99,28.0,27.98,27.99,1500.0,27.9147,27.9247,27.9047,27.9147,1500.0
2010-10-14 11:05:00,28.0,28.0,27.99,28.0,1800.0,27.9247,27.9247,27.9147,27.9247,1800.0
2010-10-14 11:10:00,28.0,28.04,28.0,28.01,3700.0,27.9247,27.9646,27.9247,27.9346,3700.0
2010-10-14 11:15:00,28.02,28.02,28.0,28.0,1500.0,27.9446,27.9446,27.9247,27.9247,1500.0
2010-10-14 11:20:00,28.0,28.02,27.99,28.0,2000.0,27.9247,27.9446,27.9147,27.9247,2000.0
2010-10-14 11:25:00,28.0,28.06,27.98,28.05,13200.0,27.9247,27.9845,27.9047,27.9745,13200.0
2010-10-14 11:30:00,28.06,28.07,28.02,28.05,9100.0,27.9845,27.9945,27.9446,27.9745,9100.0
2010-10-14 11:35:00,28.06,28.07,28.02,28.04,1700.0,27.9845,27.9945,27.9446,27.9646,1700.0
2010-10-14 11:40:00,28.07,28.08,28.03,28.08,400.0,27.9945,28.0045,27.9546,28.0045,400.0
2010-10-14 11:45:00,28.07,28.07,28.01,28.04,1800.0,27.9945,27.9945,27.9346,27.9646,1800.0
2010-10-14 11:50:00,28.05,28.05,28.03,28.03,600.0,27.9745,27.9745,27.9546,27.9546,600.0
2010-10-14 11:55:00,28.04,28.04,28.01,28.02,800.0,27.9646,27.9646,27.9346,27.9446,800.0
2010-10-14 12:00:00,28.03,28.04,28.02,28.02,1000.0,27.9546,27.9646,27.9446,27.9446,1000.0
2010-10-14 12:05:00,28.01,28.03,28.01,28.02,1800.0,27.9346,27.9546,27.9346,27.9446,1800.0
2010-10-14 12:10:00,28.02,28.05,28.01,28.02,2000.0,27.9446,27.9745,27.9346,27.9446,2000.0
2010-10-14 12:15:00,28.0,28.04,28.0,28.04,2000.0,27.9247,27.9646,27.9247,27.9646,2000.0
2010-10-14 12:20:00,28.03,28.03,28.02,28.02,1200.0,27.9546,27.9546,27.9446,27.9446,1200.0
2010-10-14 12:25:00,28.03,28.04,28.0,28.01,2600.0,27.9546,27.9646,27.9247,27.9346,2600.0
2010-10-14 12:30:00,28.01,28.03,28.0,28.03,2200.0,27.9346,27.9546,27.9247,27.9546,2200.0
2010-10-14 12:35:00,28.03,28.05,28.03,28.05,2800.0,27.9546,27.9745,27.9546,27.9745,2800.0
2010-10-14 12:40:00,28.05,28.05,28.04,28.04,900.0,27.9745,27.9745,27.9646,27.9646,900.0
2010-10-14 12:45:00,28.04,28.06,27.99,28.05,15100.0,27.9646,27.9845,27.9147,27.9745,15100.0
2010-10-14 12:50:00,28.05,28.05,28.02,28.02,1900.0,27.9745,27.9745,27.9446,27.9446,1900.0
2010-10-14 12:55:00,28.04,28.29,28.04,28.29,43500.0,27.9646,28.2139,27.9646,28.2139,43500.0
2010-10-14 13:00:00,28.29,28.29,28.17,28.26,13700.0,28.2139,28.2139,28.0942,28.184,13700.0
2010-10-14 13:05:00,28.24,28.24,28.09,28.1,7200.0,28.164,28.164,28.0144,28.0244,7200.0
2010-10-14 13:10:00,28.13,28.14,28.13,28.13,1000.0,28.0543,28.0643,28.0543,28.0543,1000.0
2010-10-14 13:15:00,28.12,28.13,28.1,28.1,2500.0,28.0443,28.0543,28.0244,28.0244,2500.0
2010-10-14 13:20:00,28.1,28.12,28.05,28.12,2900.0,28.0244,28.0443,27.9745,28.0443,2900.0
2010-10-14 13:25:00,28.11,28.12,28.09,28.1,3900.0,28.0344,28.0443,28.0144,28.0244,3900.0
2010-10-14 13:30:00,28.1,28.12,28.1,28.12,2400.0,28.0244,28.0443,28.0244,28.0443,2400.0
2010-10-14 13:35:00,28.12,28.18,28.12,28.18,1600.0,28.0443,28.1042,28.0443,28.1042,1600.0
2010-10-14 13:40:00,28.18,28.18,28.14,28.16,1100.0,28.1042,28.1042,28.0643,28.0842,1100.0
2010-10-14 13:45:00,28.18,28.19,28.16,28.18,3100.0,28.1042,28.1142,28.0842,28.1042,3100.0
2010-10-14 13:50:00,28.18,28.2,28.18,28.2,3000.0,28.1042,28.1241,28.1042,28.1241,3000.0
2010-10-14 13:55:00,28.19,28.21,28.18,28.2,2400.0,28.1142,28.1341,28.1042,28.1241,2400.0
2010-10-14 14:00:00,28.2,28.2,28.19,28.19,900.0,28.1241,28.1241,28.1142,28.1142,900.0
2010-10-14 14:05:00,28.19,28.19,28.17,28.17,4700.0,28.1142,28.1142,28.0942,28.0942,4700.0
2010-10-14 14:10:00,28.16,28.16,28.11,28.11,4700.0,28.0842,28.0842,28.0344,28.0344,4700.0
2010-10-14 14:15:00,28.12,28.12,28.11,28.11,1300.0,28.0443,28.0443,28.0344,28.0344,1300.0
2010-10-14 14:20:00,28.11,28.11,28.09,28.09,2500.0,28.0344,28.0344,28.0144,28.0144,2500.0
2010-10-14 14:25:00,28.1,28.12,28.09,28.11,2400.0,28.0244,28.0443,28.0144,28.0344,2400.0
2010-10-14 14:30:00,28.11,28.11,28.1,28.1,1700.0,28.0344,28.0344,28.0244,28.0244,1700.0
2010-10-14 14:35:00,28.11,28.16,28.11,28.13,6200.0,28.0344,28.0842,28.0344,28.0543,6200.0
2010-10-14 14:40:00,28.12,28.15,28.12,28.14,1500.0,28.0443,28.0743,28.0443,28.0643,1500.0
2010-10-14 14:45:00,28.13,28.15,28.13,28.14,2300.0,28.0543,28.0743,28.0543,28.0643,2300.0
2010-10-14 14:50:00,28.14,28.15,28.13,28.14,2100.0,28.0643,28.0743,28.0543,28.0643,2100.0
2010-10-14 14:55:00,28.14,28.14,28.09,28.09,2100.0,28.0643,28.0643,28.0144,28.0144,2100.0
2010-10-14 15:00:00,28.09,28.1,28.07,28.07,14100.0,28.0144,28.0244,27.9945,27.9945,14100.0
2010-10-14 15:05:00,28.08,28.09,28.07,28.08,3400.0,28.0045,28.0144,27.9945,28.0045,3400.0
2010-10-14 15:10:00,28.08,28.09,28.08,28.08,3100.0,28.0045,28.0144,28.0045,28.0045,3100.0
2010-10-14 15:15:00,28.09,28.1,28.08,28.09,4600.0,28.0144,28.0244,28.0045,28.0144,4600.0
2010-10-14 15:20:00,28.1,28.16,28.1,28.16,3900.0,28.0244,28.0842,28.0244,28.0842,3900.0
2010-10-14 15:25:00,28.17,28.19,28.15,28.18,7500.0,28.0942,28.1142,28.0743,28.1042,7500.0
2010-10-14 15:30:00,28.18,28.19,28.12,28.12,6400.0,28.1042,28.1142,28.0443,28.0443,6400.0
2010-10-14 15:35:00,28.14,28.18,28.14,28.16,2300.0,28.0643,28.1042,28.0643,28.0842,2300.0
2010-10-14 15:40:00,28.16,28.16,28.13,28.15,4300.0,28.0842,28.0842,28.0543,28.0743,4300.0
2010-10-14 15:45:00,28.15,28.17,28.15,28.16,5700.0,28.0743,28.0942,28.0743,28.0842,5700.0
2010-10-14 15:50:00,28.17,28.2,28.17,28.2,14200.0,28.0942,28.1241,28.0942,28.1241,14200.0
2010-10-14 15:55:00,28.2,28.25,28.17,28.25,13500.0,28.1241,28.174,28.0942,28.174,13500.0
2010-10-15 09:30:00,28.28,28.6,28.2,28.58,19900.0,28.2039,28.5231,28.1241,28.5031,19900.0
2010-10-15 09:35:00,28.52,28.58,28.32,28.32,13100.0,28.4433,28.5031,28.2438,28.2438,13100.0
2010-10-15 09:40:00,28.33,28.36,28.28,28.28,1600.0,28.2538,28.2837,28.2039,28.2039,1600.0
2010-10-15 09:45:00,28.29,28.3,28.2,28.2,3500.0,28.2139,28.2239,28.1241,28.1241,3500.0
2010-10-15 09:50:00,28.17,28.24,28.14,28.14,2200.0,28.0942,28.164,28.0643,28.0643,2200.0
2010-10-15 09:55:00,28.14,28.17,28.07,28.16,6100.0,28.0643,28.0942,27.9945,28.0842,6100.0
2010-10-15 10:00:00,28.12,28.2,28.09,28.14,2800.0,28.0443,28.1241,28.0144,28.0643,2800.0
2010-10-15 10:05:00,28.08,28.09,28.02,28.09,4000.0,28.0045,28.0144,27.9446,28.0144,4000.0
2010-10-15 10:10:00,28.09,28.12,28.04,28.05,1600.0,28.0144,28.0443,27.9646,27.9745,1600.0
2010-10-15 10:15:00,28.04,28.04,27.96,27.98,6100.0,27.9646,27.9646,27.8848,27.9047,6100.0
2010-10-15 10:20:00,27.99,28.03,27.98,28.02,15500.0,27.9147,27.9546,27.9047,27.9446,15500.0
2010-10-15 10:25:00,27.99,28.0,27.97,27.99,5700.0,27.9147,27.9247,27.8948,27.9147,5700.0
2010-10-15 10:30:00,28.0,28.01,27.95,28.01,6000.0,27.9247,27.9346,27.8748,27.9346,6000.0
2010-10-15 10:35:00,28.0,28.01,27.98,27.99,3200.0,27.9247,27.9346,27.9047,27.9147,3200.0
2010-10-15 10:40:00,27.99,28.0,27.98,27.98,2800.0,27.9147,27.9247,27.9047,27.9047,2800.0
2010-10-15 10:45:00,27.99,28.0,27.99,28.0,6600.0,27.9147,27.9247,27.9147,27.9247,6600.0
2010-10-15 10:50:00,28.0,28.04,27.99,28.01,2200.0,27.9247,27.9646,27.9147,27.9346,2200.0
2010-10-15 10:55:00,28.04,28.04,27.97,28.0,9000.0,27.9646,27.9646,27.8948,27.9247,9000.0
2010-10-15 11:00:00,27.98,28.0,27.97,27.99,1800.0,27.9047,27.9247,27.8948,27.9147,1800.0
2010-10-15 11:05:00,28.0,28.06,27.98,28.02,1600.0,27.9247,27.9845,27.9047,27.9446,1600.0
2010-10-15 11:10:00,28.05,28.05,28.01,28.01,1200.0,27.9745,27.9745,27.9346,27.9346,1200.0
2010-10-15 11:15:00,28.0,28.05,27.98,28.0,3800.0,27.9247,27.9745,27.9047,27.9247,3800.0
2010-10-15 11:20:00,27.99,28.01,27.98,28.0,2100.0,27.9147,27.9346,27.9047,27.9247,2100.0
2010-10-15 11:25:00,28.01,28.02,28.0,28.01,1000.0,27.9346,27.9446,27.9247,27.9346,1000.0
2010-10-15 11:30:00,28.03,28.03,28.0,28.03,2300.0,27.9546,27.9546,27.9247,27.9546,2300.0
2010-10-15 11:35:00,28.03,28.04,28.01,28.02,3700.0,27.9546,27.9646,27.9346,27.9446,3700.0
2010-10-15 11:40:00,28.01,28.01,28.0,28.0,3700.0,27.9346,27.9346,27.9247,27.9247,3700.0
2010-10-15 11:45:00,28.0,28.01,27.97,27.97,8500.0,27.9247,27.9346,27.8948,27.8948,8500.0
2010-10-15 11:50:00,27.98,28.0,27.96,27.99,3600.0,27.9047,27.9247,27.8848,27.9147,3600.0
2010-10-15 11:55:00,27.99,28.01,27.94,28.01,7500.0,27.9147,27.9346,27.8648,27.9346,7500.0
2010-10-15 12:00:00,27.99,28.03,27.97,27.99,8200.0,27.9147,27.9546,27.8948,27.9147,8200.0
2010-10-15 12:05:00,27.99,28.01,27.97,28.01,3200.0,27.9147,27.9346,27.8948,27.9346,3200.0
2010-10-15 12:10:00,28.0,28.0,27.99,27.99,700.0,27.9247,27.9247,27.9147,27.9147,700.0
2010-10-15 12:15:00,28.0,28.02,27.99,28.01,3300.0,27.9247,27.9446,27.9147,27.9346,3300.0
2010-10-15 12:20:00,28.01,28.03,28.01,28.03,1000.0,27.9346,27.9546,27.9346,27.9546,1000.0
2010-10-15 12:25:00,28.03,28.05,28.01,28.04,2000.0,27.9546,27.9745,27.9346,27.9646,2000.0
2010-10-15 12:30:00,28.03,28.03,28.0,28.01,1100.0,27.9546,27.9546,27.9247,27.9346,1100.0
2010-10-15 12:35:00,28.0,28.06,28.0,28.02,4200.0,27.9247,27.9845,27.9247,27.9446,4200.0
2010-10-15 12:40:00,28.03,28.03,28.01,28.01,700.0,27.9546,27.9546,27.9346,27.9346,700.0
2010-10-15 12:45:00,28.01,28.01,27.99,28.0,2900.0,27.9346,27.9346,27.9147,27.9247,2900.0
2010-10-15 12:50:00,28.0,28.01,27.97,27.99,4800.0,27.9247,27.9346,27.8948,27.9147,4800.0
2010-10-15 12:55:00,28.0,28.0,27.97,27.99,2900.0,27.9247,27.9247,27.8948,27.9147,2900.0
2010-10-15 13:00:00,28.0,28.02,27.99,28.0,29700.0,27.9247,27.9446,27.9147,27.9247,29700.0
2010-10-15 13:05:00,28.0,28.03,28.0,28.03,9500.0,27.9247,27.9546,27.9247,27.9546,9500.0
2010-10-15 13:10:00,28.02,28.03,28.02,28.03,1100.0,27.9446,27.9546,27.9446,27.9546,1100.0
2010-10-15 13:15:00,28.02,28.03,28.02,28.03,600.0,27.9446,27.9546,27.9446,27.9546,600.0
2010-10-15 13:20:00,28.03,28.09,28.03,28.09,4300.0,27.9546,28.0144,27.9546,28.0144,4300.0
2010-10-15 13:25:00,28.1,28.12,28.1,28.11,2300.0,28.0244,28.0443,28.0244,28.0344,2300.0
2010-10-15 13:30:00,28.12,28.13,28.11,28.13,2600.0,28.0443,28.0543,28.0344,28.0543,2600.0
2010-10-15 13:35:00,28.12,28.13,28.08,28.08,1600.0,28.0443,28.0543,28.0045,28.0045,1600.0
2010-10-15 13:40:00,28.07,28.07,28.02,28.02,800.0,27.9945,27.9945,27.9446,27.9446,800.0
2010-10-15 13:45:00,28.02,28.03,28.02,28.02,2000.0,27.9446,27.9546,27.9446,27.9446,2000.0
2010-10-15 13:50:00,28.03,28.05,28.03,28.03,1100.0,27.9546,27.9745,27.9546,27.9546,1100.0
2010-10-15 13:55:00,28.02,28.02,27.97,27.97,15300.0,27.9446,27.9446,27.8948,27.8948,15300.0
2010-10-15 14:00:00,27.99,28.0,27.98,27.99,3400.0,27.9147,27.9247,27.9047,27.9147,3400.0
2010-10-15 14:05:00,28.0,28.02,28.0,28.01,2500.0,27.9247,27.9446,27.9247,27.9346,2500.0
2010-10-15 14:10:00,28.0,28.0,27.99,28.0,1700.0,27.9247,27.9247,27.9147,27.9247,1700.0
2010-10-15 14:15:00,28.0,28.01,27.98,27.99,2300.0,27.9247,27.9346,27.9047,27.9147,2300.0
2010-10-15 14:20:00,27.99,27.99,27.98,27.99,2500.0,27.9147,27.9147,27.9047,27.9147,2500.0
2010-10-15 14:25:00,27.99,28.01,27.99,28.01,1500.0,27.9147,27.9346,27.9147,27.9346,1500.0
2010-10-15 14:30:00,28.01,28.03,28.0,28.03,2100.0,27.9346,27.9546,27.9247,27.9546,2100.0
2010-10-15 14:35:00,28.05,28.09,28.02,28.07,3000.0,27.9745,28.0144,27.9446,27.9945,3000.0
2010-10-15 14:40:00,28.09,28.09,28.01,28.07,4700.0,28.0144,28.0144,27.9346,27.9945,4700.0
2010-10-15 14:45:00,28.04,28.09,28.04,28.09,2100.0,27.9646,28.0144,27.9646,28.0144,2100.0
2010-10-15 14:50:00,28.05,28.09,28.05,28.06,2000.0,27.9745,28.0144,27.9745,27.9845,2000.0
2010-10-15 14:55:00,28.07,28.13,28.05,28.09,4200.0,27.9945,28.0543,27.9745,28.0144,4200.0
2010-10-15 15:00:00,28.1,28.11,28.1,28.1,2200.0,28.0244,28.0344,28.0244,28.0244,2200.0
2010-10-15 15:05:00,28.1,28.1,28.09,28.1,3700.0,28.0244,28.0244,28.0144,28.0244,3700.0
2010-10-15 15:10:00,28.1,28.11,28.07,28.07,3400.0,28.0244,28.0344,27.9945,27.9945,3400.0
2010-10-15 15:15:00,28.09,28.1,28.07,28.08,5700.0,28.0144,28.0244,27.9945,28.0045,5700.0
2010-10-15 15:20:00,28.08,28.09,28.08,28.08,1600.0,28.0045,28.0144,28.0045,28.0045,1600.0
2010-10-15 15:25:00,28.09,28.1,28.07,28.07,4700.0,28.0144,28.0244,27.9945,27.9945,4700.0
2010-10-15 15:30:00,28.08,28.09,28.07,28.08,4000.0,28.0045,28.0144,27.9945,28.0045,4000.0
2010-10-15 15:35:00,28.09,28.12,28.04,28.04,9700.0,28.0144,28.0443,27.9646,27.9646,9700.0
2010-10-15 15:40:00,28.05,28.06,28.0,28.0,6000.0,27.9745,27.9845,27.9247,27.9247,6000.0
2010-10-15 15:45:00,28.0,28.02,27.99,28.0,6400.0,27.9247,27.9446,27.9147,27.9247,6400.0
2010-10-15 15:50:00,28.01,28.06,27.99,28.02,17400.0,27.9346,27.9845,27.9147,27.9446,17400.0
2010-10-15 15:55:00,28.02,28.06,27.99,28.05,25900.0,27.9446,27.9845,27.9147,27.9745,25900.0
2010-10-18 09:30:00,28.0,28.19,27.78,28.08,4900.0,27.9247,28.1142,27.7053,28.0045,4900.0
2010-10-18 09:35:00,28.01,28.05,27.94,27.94,1900.0,27.9346,27.9745,27.8648,27.8648,1900.0
2010-10-18 09:40:00,27.95,27.95,27.87,27.87,2700.0,27.8748,27.8748,27.795,27.795,2700.0
2010-10-18 09:45:00,27.84,28.04,27.84,28.04,2600.0,27.7651,27.9646,27.7651,27.9646,2600.0
2010-10-18 09:50:00,28.05,28.17,28.04,28.12,3300.0,27.9745,28.0942,27.9646,28.0443,3300.0
2010-10-18 09:55:00,28.11,28.18,28.1,28.14,2800.0,28.0344,28.1042,28.0244,28.0643,2800.0
2010-10-18 10:00:00,28.15,28.21,28.09,28.09,1900.0,28.0743,28.1341,28.0144,28.0144,1900.0
2010-10-18 10:05:00,28.1,28.14,28.08,28.12,4300.0,28.0244,28.0643,28.0045,28.0443,4300.0
2010-10-18 10:10:00,28.11,28.16,28.11,28.13,2300.0,28.0344,28.0842,28.0344,28.0543,2300.0
2010-10-18 10:15:00,28.14,28.21,28.11,28.11,4200.0,28.0643,28.1341,28.0344,28.0344,4200.0
2010-10-18 10:20:00,28.1,28.15,28.1,28.15,1600.0,28.0244,28.0743,28.0244,28.0743,1600.0
2010-10-18 10:25:00,28.14,28.14,28.11,28.11,1400.0,28.0643,28.0643,28.0344,28.0344,1400.0
2010-10-18 10:30:00,28.11,28.16,28.09,28.13,2800.0,28.0344,28.0842,28.0144,28.0543,2800.0
2010-10-18 10:35:00,28.14,28.18,28.14,28.14,1200.0,28.0643,28.1042,28.0643,28.0643,1200.0
2010-10-18 10:40:00,28.14,28.19,28.14,28.19,1600.0,28.0643,28.1142,28.0643,28.1142,1600.0
2010-10-18 10:45:00,28.18,28.22,28.18,28.2,1400.0,28.1042,28.1441,28.1042,28.1241,1400.0
2010-10-18 10:50:00,28.21,28.37,28.21,28.33,3200.0,28.1341,28.2937,28.1341,28.2538,3200.0
2010-10-18 10:55:00,28.31,28.31,28.24,28.24,3000.0,28.2338,28.2338,28.164,28.164,3000.0
2010-10-18 11:00:00,28.24,28.25,28.22,28.23,1700.0,28.164,28.174,28.1441,28.1541,1700.0
2010-10-18 11:05:00,28.22,28.22,28.09,28.09,2100.0,28.1441,28.1441,28.0144,28.0144,2100.0
2010-10-18 11:10:00,28.1,28.13,28.07,28.09,1700.0,28.0244,28.0543,27.9945,28.0144,1700.0
2010-10-18 11:15:00,28.09,28.15,28.09,28.11,1400.0,28.0144,28.0743,28.0144,28.0344,1400.0
2010-10-18 11:20:00,28.12,28.25,28.11,28.25,4600.0,28.0443,28.174,28.0344,28.174,4600.0
2010-10-18 11:25:00,28.25,28.26,28.25,28.25,2000.0,28.174,28.184,28.174,28.174,2000.0
2010-10-18 11:30:00,28.25,28.25,28.21,28.22,2500.0,28.174,28.174,28.1341,28.1441,2500.0
2010-10-18 11:35:00,28.17,28.21,28.17,28.2,800.0,28.0942,28.1341,28.0942,28.1241,800.0
2010-10-18 11:40:00,28.18,28.2,28.18,28.19,1400.0,28.1042,28.1241,28.1042,28.1142,1400.0
2010-10-18 11:45:00,28.2,28.22,28.19,28.22,1600.0,28.1241,28.1441,28.1142,28.1441,1600.0
2010-10-18 11:50:00,28.21,28.21,28.15,28.15,1400.0,28.1341,28.1341,28.0743,28.0743,1400.0
2010-10-18 11:55:00,28.18,28.21,28.18,28.2,1800.0,28.1042,28.1341,28.1042,28.1241,1800.0
2010-10-18 12:00:00,28.19,28.25,28.19,28.23,900.0,28.1142,28.174,28.1142,28.1541,900.0
2010-10-18 12:05:00,28.23,28.23,28.19,28.21,1900.0,28.1541,28.1541,28.1142,28.1341,1900.0
2010-10-18 12:10:00,28.21,28.21,28.21,28.21,0.0,28.1341,28.1341,28.1341,28.1341,0.0
2010-10-18 12:15:00,28.23,28.23,28.19,28.19,300.0,28.1541,28.1541,28.1142,28.1142,300.0
2010-10-18 12:20:00,28.18,28.18,28.12,28.13,2100.0,28.1042,28.1042,28.0443,28.0543,2100.0
2010-10-18 12:25:00,28.12,28.13,28.12,28.13,300.0,28.0443,28.0543,28.0443,28.0543,300.0
2010-10-18 12:30:00,28.11,28.11,28.08,28.1,1300.0,28.0344,28.0344,28.0045,28.0244,1300.0
2010-10-18 12:35:00,28.1,28.21,28.1,28.15,2700.0,28.0244,28.1341,28.0244,28.0743,2700.0
2010-10-18 12:40:00,28.15,28.15,28.15,28.15,200.0,28.0743,28.0743,28.0743,28.0743,200.0
2010-10-18 12:45:00,28.15,28.15,28.15,28.15,0.0,28.0743,28.0743,28.0743,28.0743,0.0
2010-10-18 12:50:00,28.17,28.17,28.12,28.12,1400.0,28.0942,28.0942,28.0443,28.0443,1400.0
2010-10-18 12:55:00,28.11,28.11,28.1,28.11,600.0,28.0344,28.0344,28.0244,28.0344,600.0
2010-10-18 13:00:00,28.11,28.11,28.11,28.11,0.0,28.0344,28.0344,28.0344,28.0344,0.0
2010-10-18 13:05:00,28.13,28.14,28.1,28.1,1400.0,28.0543,28.0643,28.0244,28.0244,1400.0
2010-10-18 13:10:00,28.13,28.16,28.12,28.16,800.0,28.0543,28.0842,28.0443,28.0842,800.0
2010-10-18 13:15:00,28.16,28.16,28.16,28.16,500.0,28.0842,28.0842,28.0842,28.0842,500.0
2010-10-18 13:20:00,28.17,28.17,28.12,28.13,1100.0,28.0942,28.0942,28.0443,28.0543,1100.0
2010-10-18 13:25:00,28.12,28.12,28.12,28.12,300.0,28.0443,28.0443,28.0443,28.0443,300.0
2010-10-18 13:30:00,28.12,28.12,28.1,28.11,2200.0,28.0443,28.0443,28.0244,28.0344,2200.0
2010-10-18 13:35:00,28.12,28.14,28.03,28.05,3100.0,28.0443,28.0643,27.9546,27.9745,3100.0
2010-10-18 13:40:00,28.06,28.07,28.06,28.07,500.0,27.9845,27.9945,27.9845,27.9945,500.0
2010-10-18 13:45:00,28.08,28.09,28.08,28.09,400.0,28.0045,28.0144,28.0045,28.0144,400.0
2010-10-18 13:50:00,28.09,28.09,28.03,28.03,3400.0,28.0144,28.0144,27.9546,27.9546,3400.0
2010-10-18 13:55:00,28.02,28.02,28.0,28.0,300.0,27.9446,27.9446,27.9247,27.9247,300.0
2010-10-18 14:00:00,28.0,28.05,28.0,28.03,1700.0,27.9247,27.9745,27.9247,27.9546,1700.0
2010-10-18 14:05:00,28.02,28.04,28.02,28.04,1200.0,27.9446,27.9646,27.9446,27.9646,1200.0
2010-10-18 14:10:00,28.03,28.05,28.02,28.04,1700.0,27.9546,27.9745,27.9446,27.9646,1700.0
2010-10-18 14:15:00,28.05,28.09,28.05,28.09,2800.0,27.9745,28.0144,27.9745,28.0144,2800.0
2010-10-18 14:20:00,28.1,28.12,28.1,28.12,700.0,28.0244,28.0443,28.0244,28.0443,700.0
2010-10-18 14:25:00,28.12,28.16,28.1,28.16,3000.0,28.0443,28.0842,28.0244,28.0842,3000.0
2010-10-18 14:30:00,28.17,28.19,28.16,28.17,4200.0,28.0942,28.1142,28.0842,28.0942,4200.0
2010-10-18 14:35:00,28.17,28.17,28.12,28.12,1600.0,28.0942,28.0942,28.0443,28.0443,1600.0
2010-10-18 14:40:00,28.14,28.15,28.13,28.14,1100.0,28.0643,28.0743,28.0543,28.0643,1100.0
2010-10-18 14:45:00,28.14,28.2,28.14,28.17,900.0,28.0643,28.1241,28.0643,28.0942,900.0
2010-10-18 14:50:00,28.15,28.15,28.13,28.15,1700.0,28.0743,28.0743,28.0543,28.0743,1700.0
2010-10-18 14:55:00,28.16,28.17,28.14,28.15,3400.0,28.0842,28.0942,28.0643,28.0743,3400.0
2010-10-18 15:00:00,28.16,28.19,28.16,28.18,4300.0,28.0842,28.1142,28.0842,28.1042,4300.0
2010-10-18 15:05:00,28.19,28.2,28.18,28.2,1400.0,28.1142,28.1241,28.1042,28.1241,1400.0
2010-10-18 15:10:00,28.2,28.25,28.2,28.22,5700.0,28.1241,28.174,28.1241,28.1441,5700.0
2010-10-18 15:15:00,28.21,28.21,28.16,28.18,15700.0,28.1341,28.1341,28.0842,28.1042,15700.0
2010-10-18 15:20:00,28.18,28.2,28.18,28.2,2800.0,28.1042,28.1241,28.1042,28.1241,2800.0
2010-10-18 15:25:00,28.19,28.2,28.18,28.19,2600.0,28.1142,28.1241,28.1042,28.1142,2600.0
2010-10-18 15:30:00,28.21,28.21,28.19,28.2,13500.0,28.1341,28.1341,28.1142,28.1241,13500.0
2010-10-18 15:35:00,28.2,28.22,28.2,28.22,2600.0,28.1241,28.1441,28.1241,28.1441,2600.0
2010-10-18 15:40:00,28.23,28.26,28.21,28.22,36400.0,28.1541,28.184,28.1341,28.1441,36400.0
2010-10-18 15:45:00,28.22,28.22,28.19,28.2,8400.0,28.1441,28.1441,28.1142,28.1241,8400.0
2010-10-18 15:50:00,28.2,28.25,28.19,28.24,7900.0,28.1241,28.174,28.1142,28.164,7900.0
2010-10-18 15:55:00,28.23,28.25,28.23,28.24,8000.0,28.1541,28.174,28.1541,28.164,8000.0
2010-10-19 09:30:00,27.93,28.0,27.81,27.93,6000.0,27.8549,27.9247,27.7352,27.8549,6000.0
2010-10-19 09:35:00,27.88,28.14,27.88,28.08,1400.0,27.805,28.0643,27.805,28.0045,1400.0
2010-10-19 09:40:00,28.07,28.25,28.07,28.07,6200.0,27.9945,28.174,27.9945,27.9945,6200.0
2010-10-19 09:45:00,28.0,28.06,27.95,27.95,1300.0,27.9247,27.9845,27.8748,27.8748,1300.0
2010-10-19 09:50:00,27.94,27.95,27.9,27.91,5400.0,27.8648,27.8748,27.8249,27.8349,5400.0
2010-10-19 09:55:00,27.91,28.05,27.9,27.96,6200.0,27.8349,27.9745,27.8249,27.8848,6200.0
2010-10-19 10:00:00,27.94,28.01,27.94,28.01,1300.0,27.8648,27.9346,27.8648,27.9346,1300.0
2010-10-19 10:05:00,28.03,28.04,27.87,27.9,9400.0,27.9546,27.9646,27.795,27.8249,9400.0
2010-10-19 10:10:00,27.97,28.06,27.97,27.99,1800.0,27.8948,27.9845,27.8948,27.9147,1800.0
2010-10-19 10:15:00,27.97,28.04,27.97,28.0,1700.0,27.8948,27.9646,27.8948,27.9247,1700.0
2010-10-19 10:20:00,28.0,28.01,27.93,27.93,1300.0,27.9247,27.9346,27.8549,27.8549,1300.0
2010-10-19 10:25:00,27.93,28.03,27.92,27.97,1400.0,27.8549,27.9546,27.8449,27.8948,1400.0
2010-10-19 10:30:00,28.01,28.02,27.96,27.96,1600.0,27.9346,27.9446,27.8848,27.8848,1600.0
2010-10-19 10:35:00,27.94,27.99,27.94,27.99,3600.0,27.8648,27.9147,27.8648,27.9147,3600.0
2010-10-19 10:40:00,27.99,28.0,27.99,27.99,700.0,27.9147,27.9247,27.9147,27.9147,700.0
2010-10-19 10:45:00,28.01,28.03,28.0,28.0,3800.0,27.9346,27.9546,27.9247,27.9247,3800.0
2010-10-19 10:50:00,28.0,28.03,27.97,28.0,7900.0,27.9247,27.9546,27.8948,27.9247,7900.0
2010-10-19 10:55:00,27.99,28.05,27.99,28.0,3600.0,27.9147,27.9745,27.9147,27.9247,3600.0
2010-10-19 11:00:00,27.98,28.06,27.98,28.04,2600.0,27.9047,27.9845,27.9047,27.9646,2600.0
2010-10-19 11:05:00,28.02,28.03,27.97,27.97,2100.0,27.9446,27.9546,27.8948,27.8948,2100.0
2010-10-19 11:10:00,27.97,28.0,27.9,27.91,5100.0,27.8948,27.9247,27.8249,27.8349,5100.0
2010-10-19 11:15:00,27.93,27.93,27.88,27.88,3400.0,27.8549,27.8549,27.805,27.805,3400.0
2010-10-19 11:20:00,27.88,27.9,27.88,27.89,1600.0,27.805,27.8249,27.805,27.815,1600.0
2010-10-19 11:25:00,27.91,27.95,27.9,27.91,2800.0,27.8349,27.8748,27.8249,27.8349,2800.0
2010-10-19 11:30:00,27.92,27.96,27.91,27.92,2300.0,27.8449,27.8848,27.8349,27.8449,2300.0
2010-10-19 11:35:00,27.9,27.97,27.9,27.92,3400.0,27.8249,27.8948,27.8249,27.8449,3400.0
2010-10-19 11:40:00,27.9,27.95,27.89,27.9,4500.0,27.8249,27.8748,27.815,27.8249,4500.0
2010-10-19 11:45:00,27.93,27.95,27.9,27.95,2600.0,27.8549,27.8748,27.8249,27.8748,2600.0
2010-10-19 11:50:00,27.94,27.94,27.92,27.92,700.0,27.8648,27.8648,27.8449,27.8449,700.0
2010-10-19 11:55:00,27.92,27.95,27.92,27.94,1200.0,27.8449,27.8748,27.8449,27.8648,1200.0
2010-10-19 12:00:00,27.93,27.98,27.91,27.91,900.0,27.8549,27.9047,27.8349,27.8349,900.0
2010-10-19 12:05:00,27.93,27.94,27.9,27.9,3100.0,27.8549,27.8648,27.8249,27.8249,3100.0
2010-10-19 12:10:00,27.9,27.96,27.89,27.92,7200.0,27.8249,27.8848,27.815,27.8449,7200.0
2010-10-19 12:15:00,27.94,27.96,27.93,27.95,1400.0,27.8648,27.8848,27.8549,27.8748,1400.0
2010-10-19 12:20:00,27.93,27.93,27.9,27.92,1100.0,27.8549,27.8549,27.8249,27.8449,1100.0
2010-10-19 12:25:00,27.93,27.95,27.93,27.94,500.0,27.8549,27.8748,27.8549,27.8648,500.0
2010-10-19 12:30:00,27.95,27.95,27.88,27.88,2100.0,27.8748,27.8748,27.805,27.805,2100.0
2010-10-19 12:35:00,27.9,27.9,27.89,27.9,1000.0,27.8249,27.8249,27.815,27.8249,1000.0
2010-10-19 12:40:00,27.89,27.91,27.88,27.9,1600.0,27.815,27.8349,27.805,27.8249,1600.0
2010-10-19 12:45:00,27.9,27.91,27.9,27.9,2800.0,27.8249,27.8349,27.8249,27.8249,2800.0
2010-10-19 12:50:00,27.91,27.91,27.88,27.9,2100.0,27.8349,27.8349,27.805,27.8249,2100.0
2010-10-19 12:55:00,27.91,27.91,27.9,27.9,1800.0,27.8349,27.8349,27.8249,27.8249,1800.0
2010-10-19 13:00:00,27.92,27.92,27.9,27.9,1000.0,27.8449,27.8449,27.8249,27.8249,1000.0
2010-10-19 13:05:00,27.89,27.9,27.89,27.89,900.0,27.815,27.8249,27.815,27.815,900.0
2010-10-19 13:10:00,27.91,27.91,27.88,27.88,1400.0,27.8349,27.8349,27.805,27.805,1400.0
2010-10-19 13:15:00,27.89,27.89,27.85,27.87,3000.0,27.815,27.815,27.7751,27.795,3000.0
2010-10-19 13:20:00,27.87,27.87,27.85,27.85,2500.0,27.795,27.795,27.7751,27.7751,2500.0
2010-10-19 13:25:00,27.84,27.85,27.84,27.84,5300.0,27.7651,27.7751,27.7651,27.7651,5300.0
2010-10-19 13:30:00,27.85,27.86,27.84,27.85,1700.0,27.7751,27.785,27.7651,27.7751,1700.0
2010-10-19 13:35:00,27.85,27.86,27.84,27.86,4500.0,27.7751,27.785,27.7651,27.785,4500.0
2010-10-19 13:40:00,27.87,27.87,27.85,27.85,1400.0,27.795,27.795,27.7751,27.7751,1400.0
2010-10-19 13:45:00,27.85,27.85,27.82,27.82,2200.0,27.7751,27.7751,27.7452,27.7452,2200.0
2010-10-19 13:50:00,27.81,27.81,27.69,27.71,5400.0,27.7352,27.7352,27.6155,27.6355,5400.0
2010-10-19 13:55:00,27.71,27.72,27.69,27.72,3700.0,27.6355,27.6454,27.6155,27.6454,3700.0
2010-10-19 14:00:00,27.68,27.7,27.51,27.6,10100.0,27.6055,27.6255,27.436,27.5257,10100.0
2010-10-19 14:05:00,27.62,27.63,27.59,27.6,1600.0,27.5457,27.5557,27.5158,27.5257,1600.0
2010-10-19 14:10:00,27.58,27.65,27.57,27.65,4100.0,27.5058,27.5756,27.4958,27.5756,4100.0
2010-10-19 14:15:00,27.63,27.63,27.56,27.56,1800.0,27.5557,27.5557,27.4859,27.4859,1800.0
2010-10-19 14:20:00,27.6,27.62,27.58,27.59,3300.0,27.5257,27.5457,27.5058,27.5158,3300.0
2010-10-19 14:25:00,27.6,27.63,27.59,27.6,7800.0,27.5257,27.5557,27.5158,27.5257,7800.0
2010-10-19 14:30:00,27.6,27.6,27.55,27.58,10700.0,27.5257,27.5257,27.4759,27.5058,10700.0
2010-10-19 14:35:00,27.57,27.58,27.5,27.5,5600.0,27.4958,27.5058,27.426,27.426,5600.0
2010-10-19 14:40:00,27.5,27.55,27.5,27.53,3400.0,27.426,27.4759,27.426,27.4559,3400.0
2010-10-19 14:45:00,27.53,27.57,27.52,27.55,4600.0,27.4559,27.4958,27.446,27.4759,4600.0
2010-10-19 14:50:00,27.55,27.56,27.53,27.55,5100.0,27.4759,27.4859,27.4559,27.4759,5100.0
2010-10-19 14:55:00,27.52,27.55,27.5,27.5,5500.0,27.446,27.4759,27.426,27.426,5500.0
2010-10-19 15:00:00,27.5,27.51,27.43,27.43,2900.0,27.426,27.436,27.3562,27.3562,2900.0
2010-10-19 15:05:00,27.43,27.43,27.37,27.4,4100.0,27.3562,27.3562,27.2964,27.3263,4100.0
2010-10-19 15:10:00,27.38,27.42,27.38,27.41,4300.0,27.3063,27.3462,27.3063,27.3363,4300.0
2010-10-19 15:15:00,27.4,27.41,27.4,27.41,4500.0,27.3263,27.3363,27.3263,27.3363,4500.0
2010-10-19 15:20:00,27.4,27.43,27.33,27.33,13200.0,27.3263,27.3562,27.2565,27.2565,13200.0
2010-10-19 15:25:00,27.35,27.36,27.33,27.35,10400.0,27.2764,27.2864,27.2565,27.2764,10400.0
2010-10-19 15:30:00,27.35,27.38,27.34,27.35,8200.0,27.2764,27.3063,27.2664,27.2764,8200.0
2010-10-19 15:35:00,27.33,27.39,27.33,27.39,7100.0,27.2565,27.3163,27.2565,27.3163,7100.0
2010-10-19 15:40:00,27.36,27.37,27.3,27.3,4100.0,27.2864,27.2964,27.2266,27.2266,4100.0
2010-10-19 15:45:00,27.3,27.37,27.29,27.34,9100.0,27.2266,27.2964,27.2166,27.2664,9100.0
2010-10-19 15:50:00,27.33,27.37,27.3,27.33,9300.0,27.2565,27.2964,27.2266,27.2565,9300.0
2010-10-19 15:55:00,27.33,27.44,27.33,27.44,11200.0,27.2565,27.3662,27.2565,27.3662,11200.0
2010-10-20 09:30:00,27.35,27.35,27.24,27.24,15300.0,27.2764,27.2764,27.1667,27.1667,15300.0
2010-10-20 09:35:00,27.23,27.24,26.93,26.95,8000.0,27.1567,27.1667,26.8576,26.8775,8000.0
2010-10-20 09:40:00,27.0,27.06,26.99,27.06,2400.0,26.9274,26.9872,26.9174,26.9872,2400.0
2010-10-20 09:45:00,27.06,27.14,27.06,27.07,5400.0,26.9872,27.067,26.9872,26.9972,5400.0
2010-10-20 09:50:00,27.08,27.09,26.99,26.99,6000.0,27.0071,27.0171,26.9174,26.9174,6000.0
2010-10-20 09:55:00,26.98,26.98,26.94,26.95,5800.0,26.9074,26.9074,26.8675,26.8775,5800.0
2010-10-20 10:00:00,26.95,27.03,26.94,27.03,4300.0,26.8775,26.9573,26.8675,26.9573,4300.0
2010-10-20 10:05:00,27.01,27.03,26.94,26.98,5900.0,26.9373,26.9573,26.8675,26.9074,5900.0
2010-10-20 10:10:00,27.0,27.05,26.97,27.05,22900.0,26.9274,26.9772,26.8974,26.9772,22900.0
2010-10-20 10:15:00,27.05,27.16,27.05,27.08,10100.0,26.9772,27.0869,26.9772,27.0071,10100.0
2010-10-20 10:20:00,27.08,27.13,27.07,27.09,3000.0,27.0071,27.057,26.9972,27.0171,3000.0
2010-10-20 10:25:00,27.09,27.13,27.09,27.13,2400.0,27.0171,27.057,27.0171,27.057,2400.0
2010-10-20 10:30:00,27.11,27.18,27.11,27.18,6600.0,27.0371,27.1069,27.0371,27.1069,6600.0
2010-10-20 10:35:00,27.15,27.19,27.15,27.19,300.0,27.077,27.1169,27.077,27.1169,300.0
2010-10-20 10:40:00,27.16,27.21,27.16,27.17,600.0,27.0869,27.1368,27.0869,27.0969,600.0
2010-10-20 10:45:00,27.17,27.26,27.17,27.23,1900.0,27.0969,27.1867,27.0969,27.1567,1900.0
2010-10-20 10:50:00,27.25,27.33,27.25,27.31,22800.0,27.1767,27.2565,27.1767,27.2365,22800.0
2010-10-20 10:55:00,27.26,27.27,27.24,27.27,400.0,27.1867,27.1966,27.1667,27.1966,400.0
2010-10-20 11:00:00,27.24,27.25,27.23,27.25,50700.0,27.1667,27.1767,27.1567,27.1767,50700.0
2010-10-20 11:05:00,27.24,27.3,27.18,27.3,3900.0,27.1667,27.2266,27.1069,27.2266,3900.0
2010-10-20 11:10:00,27.3,27.33,27.29,27.3,10300.0,27.2266,27.2565,27.2166,27.2266,10300.0
2010-10-20 11:15:00,27.3,27.33,27.26,27.33,4500.0,27.2266,27.2565,27.1867,27.2565,4500.0
2010-10-20 11:20:00,27.33,27.34,27.32,27.34,2300.0,27.2565,27.2664,27.2465,27.2664,2300.0
2010-10-20 11:25:00,27.33,27.4,27.33,27.4,3100.0,27.2565,27.3263,27.2565,27.3263,3100.0
2010-10-20 11:30:00,27.42,27.46,27.35,27.35,28900.0,27.3462,27.3861,27.2764,27.2764,28900.0
2010-10-20 11:35:00,27.37,27.64,27.35,27.55,11700.0,27.2964,27.5656,27.2764,27.4759,11700.0
2010-10-20 11:40:00,27.55,27.69,27.55,27.59,2500.0,27.4759,27.6155,27.4759,27.5158,2500.0
2010-10-20 11:45:00,27.58,27.59,27.53,27.53,4000.0,27.5058,27.5158,27.4559,27.4559,4000.0
2010-10-20 11:50:00,27.53,27.53,27.53,27.53,100.0,27.4559,27.4559,27.4559,27.4559,100.0
2010-10-20 11:55:00,27.53,27.53,27.44,27.44,2500.0,27.4559,27.4559,27.3662,27.3662,2500.0
2010-10-20 12:00:00,27.45,27.52,27.45,27.51,800.0,27.3762,27.446,27.3762,27.436,800.0
2010-10-20 12:05:00,27.5,27.5,27.46,27.48,600.0,27.426,27.426,27.3861,27.4061,600.0
2010-10-20 12:10:00,27.5,27.52,27.47,27.47,2500.0,27.426,27.446,27.3961,27.3961,2500.0
2010-10-20 12:15:00,27.48,27.49,27.47,27.47,800.0,27.4061,27.416,27.3961,27.3961,800.0
2010-10-20 12:20:00,27.47,27.47,27.34,27.35,3300.0,27.3961,27.3961,27.2664,27.2764,3300.0
2010-10-20 12:25:00,27.37,27.38,27.33,27.33,1700.0,27.2964,27.3063,27.2565,27.2565,1700.0
2010-10-20 12:30:00,27.33,27.34,27.32,27.34,1900.0,27.2565,27.2664,27.2465,27.2664,1900.0
2010-10-20 12:35:00,27.34,27.37,27.33,27.35,3600.0,27.2664,27.2964,27.2565,27.2764,3600.0
2010-10-20 12:40:00,27.36,27.36,27.34,27.34,1500.0,27.2864,27.2864,27.2664,27.2664,1500.0
2010-10-20 12:45:00,27.33,27.35,27.33,27.34,600.0,27.2565,27.2764,27.2565,27.2664,600.0
2010-10-20 12:50:00,27.33,27.34,27.3,27.34,1300.0,27.2565,27.2664,27.2266,27.2664,1300.0
2010-10-20 12:55:00,27.31,27.31,27.24,27.24,1200.0,27.2365,27.2365,27.1667,27.1667,1200.0
2010-10-20 13:00:00,27.24,27.27,27.19,27.27,4200.0,27.1667,27.1966,27.1169,27.1966,4200.0
2010-10-20 13:05:00,27.28,27.29,27.25,27.27,1100.0,27.2066,27.2166,27.1767,27.1966,1100.0
2010-10-20 13:10:00,27.28,27.28,27.22,27.24,800.0,27.2066,27.2066,27.1468,27.1667,800.0
2010-10-20 13:15:00,27.24,27.26,27.24,27.24,800.0,27.1667,27.1867,27.1667,27.1667,800.0
2010-10-20 13:20:00,27.23,27.26,27.23,27.26,1900.0,27.1567,27.1867,27.1567,27.1867,1900.0
2010-10-20 13:25:00,27.27,27.27,27.21,27.21,800.0,27.1966,27.1966,27.1368,27.1368,800.0
2010-10-20 13:30:00,27.2,27.25,27.19,27.2,1000.0,27.1268,27.1767,27.1169,27.1268,1000.0
2010-10-20 13:35:00,27.23,27.25,27.23,27.23,1500.0,27.1567,27.1767,27.1567,27.1567,1500.0
2010-10-20 13:40:00,27.24,27.24,27.24,27.24,100.0,27.1667,27.1667,27.1667,27.1667,100.0
2010-10-20 13:45:00,27.24,27.24,27.17,27.17,800.0,27.1667,27.1667,27.0969,27.0969,800.0
2010-10-20 13:50:00,27.18,27.18,27.17,27.17,1700.0,27.1069,27.1069,27.0969,27.0969,1700.0
2010-10-20 13:55:00,27.17,27.18,27.11,27.14,1800.0,27.0969,27.1069,27.0371,27.067,1800.0
2010-10-20 14:00:00,27.14,27.16,27.08,27.08,2900.0,27.067,27.0869,27.0071,27.0071,2900.0
2010-10-20 14:05:00,27.07,27.12,27.02,27.03,3200.0,26.9972,27.047,26.9473,26.9573,3200.0
2010-10-20 14:10:00,27.09,27.09,27.04,27.04,1500.0,27.0171,27.0171,26.9673,26.9673,1500.0
2010-10-20 14:15:00,27.06,27.11,27.05,27.09,2000.0,26.9872,27.0371,26.9772,27.0171,2000.0
2010-10-20 14:20:00,27.11,27.11,27.08,27.1,1400.0,27.0371,27.0371,27.0071,27.0271,1400.0
2010-10-20 14:25:00,27.1,27.11,27.07,27.07,2600.0,27.0271,27.0371,26.9972,26.9972,2600.0
2010-10-20 14:30:00,27.09,27.14,27.09,27.13,2600.0,27.0171,27.067,27.0171,27.057,2600.0
2010-10-20 14:35:00,27.14,27.14,27.12,27.12,1800.0,27.067,27.067,27.047,27.047,1800.0
2010-10-20 14:40:00,27.13,27.13,27.1,27.12,900.0,27.057,27.057,27.0271,27.047,900.0
2010-10-20 14:45:00,27.09,27.09,27.0,27.0,1700.0,27.0171,27.0171,26.9274,26.9274,1700.0
2010-10-20 14:50:00,27.01,27.05,27.01,27.04,2300.0,26.9373,26.9772,26.9373,26.9673,2300.0
2010-10-20 14:55:00,27.05,27.05,26.98,27.03,5100.0,26.9772,26.9772,26.9074,26.9573,5100.0
2010-10-20 15:00:00,27.03,27.05,27.03,27.03,4100.0,26.9573,26.9772,26.9573,26.9573,4100.0
2010-10-20 15:05:00,27.02,27.03,27.0,27.03,2000.0,26.9473,26.9573,26.9274,26.9573,2000.0
2010-10-20 15:10:00,27.02,27.02,26.98,26.99,3300.0,26.9473,26.9473,26.9074,26.9174,3300.0
2010-10-20 15:15:00,27.0,27.05,26.99,27.05,3700.0,26.9274,26.9772,26.9174,26.9772,3700.0
2010-10-20 15:20:00,27.04,27.07,27.04,27.05,3800.0,26.9673,26.9972,26.9673,26.9772,3800.0
2010-10-20 15:25:00,27.04,27.07,27.04,27.06,2300.0,26.9673,26.9972,26.9673,26.9872,2300.0
2010-10-20 15:30:00,27.06,27.09,27.06,27.09,4200.0,26.9872,27.0171,26.9872,27.0171,4200.0
2010-10-20 15:35:00,27.09,27.09,27.02,27.03,8700.0,27.0171,27.0171,26.9473,26.9573,8700.0
2010-10-20 15:40:00,27.04,27.09,27.03,27.08,6700.0,26.9673,27.0171,26.9573,27.0071,6700.0
2010-10-20 15:45:00,27.09,27.13,27.09,27.13,5800.0,27.0171,27.057,27.0171,27.057,5800.0
2010-10-20 15:50:00,27.13,27.13,27.02,27.02,8700.0,27.057,27.057,26.9473,26.9473,8700.0
2010-10-20 15:55:00,27.03,27.04,26.95,27.0,19000.0,26.9573,26.9673,26.8775,26.9274,19000.0
2010-10-21 09:30:00,27.17,27.28,27.04,27.1,3800.0,27.0969,27.2066,26.9673,27.0271,3800.0
2010-10-21 09:35:00,27.12,27.28,27.11,27.28,2000.0,27.047,27.2066,27.0371,27.2066,2000.0
2010-10-21 09:40:00,27.27,27.33,27.23,27.25,2800.0,27.1966,27.2565,27.1567,27.1767,2800.0
2010-10-21 09:45:00,27.24,27.3,27.24,27.3,500.0,27.1667,27.2266,27.1667,27.2266,500.0
2010-10-21 09:50:00,27.3,27.42,27.29,27.37,4600.0,27.2266,27.3462,27.2166,27.2964,4600.0
2010-10-21 09:55:00,27.33,27.35,27.32,27.33,16700.0,27.2565,27.2764,27.2465,27.2565,16700.0
2010-10-21 10:00:00,27.32,27.32,27.14,27.15,10700.0,27.2465,27.2465,27.067,27.077,10700.0
2010-10-21 10:05:00,27.17,27.31,27.09,27.31,6600.0,27.0969,27.2365,27.0171,27.2365,6600.0
2010-10-21 10:10:00,27.32,27.32,27.26,27.27,6300.0,27.2465,27.2465,27.1867,27.1966,6300.0
2010-10-21 10:15:00,27.27,27.32,27.21,27.32,3900.0,27.1966,27.2465,27.1368,27.2465,3900.0
2010-10-21 10:20:00,27.39,27.39,27.37,27.38,2600.0,27.3163,27.3163,27.2964,27.3063,2600.0
2010-10-21 10:25:00,27.39,27.44,27.39,27.41,1300.0,27.3163,27.3662,27.3163,27.3363,1300.0
2010-10-21 10:30:00,27.42,27.44,27.42,27.44,1200.0,27.3462,27.3662,27.3462,27.3662,1200.0
2010-10-21 10:35:00,27.44,27.45,27.42,27.43,4300.0,27.3662,27.3762,27.3462,27.3562,4300.0
2010-10-21 10:40:00,27.46,27.51,27.45,27.51,1800.0,27.3861,27.436,27.3762,27.436,1800.0
2010-10-21 10:45:00,27.53,27.53,27.46,27.51,2600.0,27.4559,27.4559,27.3861,27.436,2600.0
2010-10-21 10:50:00,27.52,27.56,27.52,27.54,1900.0,27.446,27.4859,27.446,27.4659,1900.0
2010-10-21 10:55:00,27.55,27.56,27.54,27.56,1600.0,27.4759,27.4859,27.4659,27.4859,1600.0
2010-10-21 11:00:00,27.57,27.57,27.54,27.56,1500.0,27.4958,27.4958,27.4659,27.4859,1500.0
2010-10-21 11:05:00,27.55,27.55,27.51,27.51,2200.0,27.4759,27.4759,27.436,27.436,2200.0
2010-10-21 11:10:00,27.51,27.52,27.46,27.5,2900.0,27.436,27.446,27.3861,27.426,2900.0
2010-10-21 11:15:00,27.5,27.59,27.49,27.51,5700.0,27.426,27.5158,27.416,27.436,5700.0
2010-10-21 11:20:00,27.52,27.56,27.52,27.54,2200.0,27.446,27.4859,27.446,27.4659,2200.0
2010-10-21 11:25:00,27.52,27.53,27.41,27.48,3200.0,27.446,27.4559,27.3363,27.4061,3200.0
2010-10-21 11:30:00,27.44,27.47,27.44,27.44,2100.0,27.3662,27.3961,27.3662,27.3662,2100.0
2010-10-21 11:35:00,27.47,27.5,27.36,27.36,5100.0,27.3961,27.426,27.2864,27.2864,5100.0
2010-10-21 11:40:00,27.37,27.4,27.32,27.4,2400.0,27.2964,27.3263,27.2465,27.3263,2400.0
2010-10-21 11:45:00,27.4,27.42,27.36,27.38,2100.0,27.3263,27.3462,27.2864,27.3063,2100.0
2010-10-21 11:50:00,27.39,27.41,27.39,27.41,2400.0,27.3163,27.3363,27.3163,27.3363,2400.0
2010-10-21 11:55:00,27.41,27.42,27.39,27.39,3700.0,27.3363,27.3462,27.3163,27.3163,3700.0
2010-10-21 12:00:00,27.4,27.42,27.37,27.39,5500.0,27.3263,27.3462,27.2964,27.3163,5500.0
2010-10-21 12:05:00,27.39,27.39,27.36,27.36,1300.0,27.3163,27.3163,27.2864,27.2864,1300.0
2010-10-21 12:10:00,27.35,27.35,27.32,27.32,1400.0,27.2764,27.2764,27.2465,27.2465,1400.0
2010-10-21 12:15:00,27.33,27.33,27.28,27.32,2800.0,27.2565,27.2565,27.2066,27.2465,2800.0
2010-10-21 12:20:00,27.32,27.32,27.3,27.3,400.0,27.2465,27.2465,27.2266,27.2266,400.0
2010-10-21 12:25:00,27.3,27.3,27.28,27.29,1300.0,27.2266,27.2266,27.2066,27.2166,1300.0
2010-10-21 12:30:00,27.29,27.29,27.24,27.24,1600.0,27.2166,27.2166,27.1667,27.1667,1600.0
2010-10-21 12:35:00,27.23,27.23,27.13,27.14,2000.0,27.1567,27.1567,27.057,27.067,2000.0
2010-10-21 12:40:00,27.08,27.08,27.08,27.08,200.0,27.0071,27.0071,27.0071,27.0071,200.0
2010-10-21 12:45:00,27.06,27.06,27.02,27.05,3000.0,26.9872,26.9872,26.9473,26.9772,3000.0
2010-10-21 12:50:00,27.05,27.08,27.04,27.08,1100.0,26.9772,27.0071,26.9673,27.0071,1100.0
2010-10-21 12:55:00,27.08,27.08,27.08,27.08,100.0,27.0071,27.0071,27.0071,27.0071,100.0
2010-10-21 13:00:00,27.09,27.13,27.09,27.13,800.0,27.0171,27.057,27.0171,27.057,800.0
2010-10-21 13:05:00,27.11,27.11,27.06,27.07,2000.0,27.0371,27.0371,26.9872,26.9972,2000.0
2010-10-21 13:10:00,27.1,27.13,27.08,27.13,1100.0,27.0271,27.057,27.0071,27.057,1100.0
2010-10-21 13:15:00,27.11,27.11,27.09,27.09,600.0,27.0371,27.0371,27.0171,27.0171,600.0
2010-10-21 13:20:00,27.09,27.12,27.04,27.06,1900.0,27.0171,27.047,26.9673,26.9872,1900.0
2010-10-21 13:25:00,27.07,27.07,27.05,27.05,1100.0,26.9972,26.9972,26.9772,26.9772,1100.0
2010-10-21 13:30:00,27.06,27.07,27.05,27.07,1300.0,26.9872,26.9972,26.9772,26.9972,1300.0
2010-10-21 13:35:00,27.07,27.12,27.07,27.09,2500.0,26.9972,27.047,26.9972,27.0171,2500.0
2010-10-21 13:40:00,27.09,27.09,27.05,27.07,4300.0,27.0171,27.0171,26.9772,26.9972,4300.0
2010-10-21 13:45:00,27.07,27.07,27.01,27.05,5300.0,26.9972,26.9972,26.9373,26.9772,5300.0
2010-10-21 13:50:00,27.05,27.05,26.92,26.93,5000.0,26.9772,26.9772,26.8476,26.8576,5000.0
2010-10-21 13:55:00,26.94,26.95,26.85,26.86,17500.0,26.8675,26.8775,26.7778,26.7877,17500.0
2010-10-21 14:00:00,26.86,26.93,26.86,26.91,15700.0,26.7877,26.8576,26.7877,26.8376,15700.0
2010-10-21 14:05:00,26.91,26.91,26.85,26.85,2100.0,26.8376,26.8376,26.7778,26.7778,2100.0
2010-10-21 14:10:00,26.85,26.86,26.84,26.85,400.0,26.7778,26.7877,26.7678,26.7778,400.0
2010-10-21 14:15:00,26.84,26.89,26.82,26.88,7600.0,26.7678,26.8177,26.7478,26.8077,7600.0
2010-10-21 14:20:00,26.89,26.89,26.88,26.88,1500.0,26.8177,26.8177,26.8077,26.8077,1500.0
2010-10-21 14:25:00,26.89,26.91,26.89,26.89,2800.0,26.8177,26.8376,26.8177,26.8177,2800.0
2010-10-21 14:30:00,26.89,26.95,26.89,26.94,1600.0,26.8177,26.8775,26.8177,26.8675,1600.0
2010-10-21 14:35:00,26.91,26.92,26.89,26.9,900.0,26.8376,26.8476,26.8177,26.8276,900.0
2010-10-21 14:40:00,26.89,26.9,26.89,26.9,600.0,26.8177,26.8276,26.8177,26.8276,600.0
2010-10-21 14:45:00,26.9,26.93,26.9,26.93,1100.0,26.8276,26.8576,26.8276,26.8576,1100.0
2010-10-21 14:50:00,26.92,26.95,26.92,26.95,2100.0,26.8476,26.8775,26.8476,26.8775,2100.0
2010-10-21 14:55:00,26.96,26.96,26.93,26.93,1100.0,26.8875,26.8875,26.8576,26.8576,1100.0
2010-10-21 15:00:00,26.92,26.95,26.9,26.95,4100.0,26.8476,26.8775,26.8276,26.8775,4100.0
2010-10-21 15:05:00,26.95,26.97,26.93,26.97,2400.0,26.8775,26.8974,26.8576,26.8974,2400.0
2010-10-21 15:10:00,26.97,27.02,26.97,27.0,3900.0,26.8974,26.9473,26.8974,26.9274,3900.0
2010-10-21 15:15:00,27.0,27.11,26.99,27.06,2800.0,26.9274,27.0371,26.9174,26.9872,2800.0
2010-10-21 15:20:00,27.08,27.14,27.08,27.14,1400.0,27.0071,27.067,27.0071,27.067,1400.0
2010-10-21 15:25:00,27.15,27.17,27.15,27.15,2100.0,27.077,27.0969,27.077,27.077,2100.0
2010-10-21 15:30:00,27.17,27.19,27.09,27.13,8100.0,27.0969,27.1169,27.0171,27.057,8100.0
2010-10-21 15:35:00,27.12,27.17,27.12,27.17,2100.0,27.047,27.0969,27.047,27.0969,2100.0
2010-10-21 15:40:00,27.18,27.18,27.08,27.08,10300.0,27.1069,27.1069,27.0071,27.0071,10300.0
2010-10-21 15:45:00,27.08,27.08,27.02,27.06,9400.0,27.0071,27.0071,26.9473,26.9872,9400.0
2010-10-21 15:50:00,27.07,27.13,27.05,27.12,11700.0,26.9972,27.057,26.9772,27.047,11700.0
2010-10-21 15:55:00,27.12,27.15,27.11,27.12,14600.0,27.047,27.077,27.0371,27.047,14600.0
2010-10-22 09:30:00,27.29,27.29,27.06,27.08,2700.0,27.2166,27.2166,26.9872,27.0071,2700.0
2010-10-22 09:35:00,27.07,27.13,27.06,27.13,1600.0,26.9972,27.057,26.9872,27.057,1600.0
2010-10-22 09:40:00,27.13,27.17,27.03,27.05,2800.0,27.057,27.0969,26.9573,26.9772,2800.0
2010-10-22 09:45:00,27.04,27.1,26.98,27.02,3700.0,26.9673,27.0271,26.9074,26.9473,3700.0
2010-10-22 09:50:00,27.02,27.02,26.96,26.97,1100.0,26.9473,26.9473,26.8875,26.8974,1100.0
2010-10-22 09:55:00,26.94,26.94,26.85,26.86,4900.0,26.8675,26.8675,26.7778,26.7877,4900.0
2010-10-22 10:00:00,26.85,26.87,26.85,26.87,800.0,26.7778,26.7977,26.7778,26.7977,800.0
2010-10-22 10:05:00,26.9,26.98,26.9,26.97,1900.0,26.8276,26.9074,26.8276,26.8974,1900.0
2010-10-22 10:10:00,26.95,26.98,26.94,26.98,1000.0,26.8775,26.9074,26.8675,26.9074,1000.0
2010-10-22 10:15:00,26.99,27.06,26.98,27.02,1200.0,26.9174,26.9872,26.9074,26.9473,1200.0
2010-10-22 10:20:00,27.02,27.02,26.99,27.0,2100.0,26.9473,26.9473,26.9174,26.9274,2100.0
2010-10-22 10:25:00,27.0,27.08,27.0,27.08,900.0,26.9274,27.0071,26.9274,27.0071,900.0
2010-10-22 10:30:00,27.1,27.2,27.1,27.18,1000.0,27.0271,27.1268,27.0271,27.1069,1000.0
2010-10-22 10:35:00,27.16,27.17,27.14,27.14,4500.0,27.0869,27.0969,27.067,27.067,4500.0
2010-10-22 10:40:00,27.17,27.22,27.17,27.2,800.0,27.0969,27.1468,27.0969,27.1268,800.0
2010-10-22 10:45:00,27.2,27.24,27.19,27.24,900.0,27.1268,27.1667,27.1169,27.1667,900.0
2010-10-22 10:50:00,27.25,27.28,27.23,27.24,2200.0,27.1767,27.2066,27.1567,27.1667,2200.0
2010-10-22 10:55:00,27.26,27.26,27.22,27.22,1300.0,27.1867,27.1867,27.1468,27.1468,1300.0
2010-10-22 11:00:00,27.2,27.22,27.2,27.22,300.0,27.1268,27.1468,27.1268,27.1468,300.0
2010-10-22 11:05:00,27.25,27.28,27.25,27.28,400.0,27.1767,27.2066,27.1767,27.2066,400.0
2010-10-22 11:10:00,27.29,27.29,27.23,27.23,1400.0,27.2166,27.2166,27.1567,27.1567,1400.0
2010-10-22 11:15:00,27.21,27.26,27.21,27.26,900.0,27.1368,27.1867,27.1368,27.1867,900.0
2010-10-22 11:20:00,27.24,27.24,27.2,27.2,1000.0,27.1667,27.1667,27.1268,27.1268,1000.0
2010-10-22 11:25:00,27.18,27.25,27.18,27.25,900.0,27.1069,27.1767,27.1069,27.1767,900.0
2010-10-22 11:30:00,27.24,27.25,27.23,27.24,2200.0,27.1667,27.1767,27.1567,27.1667,2200.0
2010-10-22 11:35:00,27.24,27.26,27.23,27.26,800.0,27.1667,27.1867,27.1567,27.1867,800.0
2010-10-22 11:40:00,27.26,27.26,27.26,27.26,0.0,27.1867,27.1867,27.1867,27.1867,0.0
2010-10-22 11:45:00,27.28,27.28,27.18,27.18,1600.0,27.2066,27.2066,27.1069,27.1069,1600.0
2010-10-22 11:50:00,27.14,27.17,27.14,27.17,1200.0,27.067,27.0969,27.067,27.0969,1200.0
2010-10-22 11:55:00,27.18,27.18,27.18,27.18,200.0,27.1069,27.1069,27.1069,27.1069,200.0
2010-10-22 12:00:00,27.16,27.18,27.15,27.17,700.0,27.0869,27.1069,27.077,27.0969,700.0
2010-10-22 12:05:00,27.19,27.25,27.19,27.25,500.0,27.1169,27.1767,27.1169,27.1767,500.0
2010-10-22 12:10:00,27.23,27.23,27.23,27.23,100.0,27.1567,27.1567,27.1567,27.1567,100.0
2010-10-22 12:15:00,27.2,27.2,27.18,27.18,1400.0,27.1268,27.1268,27.1069,27.1069,1400.0
2010-10-22 12:20:00,27.17,27.17,27.17,27.17,2300.0,27.0969,27.0969,27.0969,27.0969,2300.0
2010-10-22 12:25:00,27.19,27.23,27.18,27.23,700.0,27.1169,27.1567,27.1069,27.1567,700.0
2010-10-22 12:30:00,27.27,27.3,27.27,27.3,200.0,27.1966,27.2266,27.1966,27.2266,200.0
2010-10-22 12:35:00,27.29,27.29,27.29,27.29,400.0,27.2166,27.2166,27.2166,27.2166,400.0
2010-10-22 12:40:00,27.28,27.28,27.28,27.28,200.0,27.2066,27.2066,27.2066,27.2066,200.0
2010-10-22 12:45:00,27.29,27.29,27.28,27.29,500.0,27.2166,27.2166,27.2066,27.2166,500.0
2010-10-22 12:50:00,27.28,27.3,27.28,27.3,300.0,27.2066,27.2266,27.2066,27.2266,300.0
2010-10-22 12:55:00,27.29,27.32,27.29,27.31,1200.0,27.2166,27.2465,27.2166,27.2365,1200.0
2010-10-22 13:00:00,27.29,27.3,27.28,27.3,600.0,27.2166,27.2266,27.2066,27.2266,600.0
2010-10-22 13:05:00,27.28,27.28,27.23,27.23,1700.0,27.2066,27.2066,27.1567,27.1567,1700.0
2010-10-22 13:10:00,27.22,27.23,27.22,27.22,500.0,27.1468,27.1567,27.1468,27.1468,500.0
2010-10-22 13:15:00,27.23,27.24,27.23,27.23,700.0,27.1567,27.1667,27.1567,27.1567,700.0
2010-10-22 13:20:00,27.23,27.24,27.22,27.23,600.0,27.1567,27.1667,27.1468,27.1567,600.0
2010-10-22 13:25:00,27.24,27.25,27.24,27.24,1900.0,27.1667,27.1767,27.1667,27.1667,1900.0
2010-10-22 13:30:00,27.24,27.27,27.24,27.27,6200.0,27.1667,27.1966,27.1667,27.1966,6200.0
2010-10-22 13:35:00,27.28,27.33,27.28,27.33,1600.0,27.2066,27.2565,27.2066,27.2565,1600.0
2010-10-22 13:40:00,27.34,27.34,27.32,27.33,500.0,27.2664,27.2664,27.2465,27.2565,500.0
2010-10-22 13:45:00,27.33,27.33,27.32,27.32,400.0,27.2565,27.2565,27.2465,27.2465,400.0
2010-10-22 13:50:00,27.33,27.33,27.32,27.33,2000.0,27.2565,27.2565,27.2465,27.2565,2000.0
2010-10-22 13:55:00,27.33,27.36,27.32,27.33,2100.0,27.2565,27.2864,27.2465,27.2565,2100.0
2010-10-22 14:00:00,27.34,27.34,27.33,27.34,800.0,27.2664,27.2664,27.2565,27.2664,800.0
2010-10-22 14:05:00,27.33,27.37,27.33,27.36,1500.0,27.2565,27.2964,27.2565,27.2864,1500.0
2010-10-22 14:10:00,27.37,27.42,27.37,27.42,1400.0,27.2964,27.3462,27.2964,27.3462,1400.0
2010-10-22 14:15:00,27.42,27.42,27.4,27.41,500.0,27.3462,27.3462,27.3263,27.3363,500.0
2010-10-22 14:20:00,27.41,27.42,27.39,27.4,3000.0,27.3363,27.3462,27.3163,27.3263,3000.0
2010-10-22 14:25:00,27.39,27.41,27.39,27.41,1300.0,27.3163,27.3363,27.3163,27.3363,1300.0
2010-10-22 14:30:00,27.4,27.4,27.36,27.37,2000.0,27.3263,27.3263,27.2864,27.2964,2000.0
2010-10-22 14:35:00,27.36,27.36,27.34,27.35,1700.0,27.2864,27.2864,27.2664,27.2764,1700.0
2010-10-22 14:40:00,27.35,27.35,27.34,27.34,1000.0,27.2764,27.2764,27.2664,27.2664,1000.0
2010-10-22 14:45:00,27.35,27.35,27.35,27.35,400.0,27.2764,27.2764,27.2764,27.2764,400.0
2010-10-22 14:50:00,27.35,27.36,27.35,27.35,800.0,27.2764,27.2864,27.2764,27.2764,800.0
2010-10-22 14:55:00,27.35,27.36,27.35,27.36,1500.0,27.2764,27.2864,27.2764,27.2864,1500.0
2010-10-22 15:00:00,27.35,27.4,27.35,27.4,900.0,27.2764,27.3263,27.2764,27.3263,900.0
2010-10-22 15:05:00,27.4,27.46,27.39,27.46,3300.0,27.3263,27.3861,27.3163,27.3861,3300.0
2010-10-22 15:10:00,27.44,27.44,27.43,27.43,500.0,27.3662,27.3662,27.3562,27.3562,500.0
2010-10-22 15:15:00,27.42,27.43,27.42,27.42,1600.0,27.3462,27.3562,27.3462,27.3462,1600.0
2010-10-22 15:20:00,27.43,27.43,27.42,27.42,700.0,27.3562,27.3562,27.3462,27.3462,700.0
2010-10-22 15:25:00,27.41,27.42,27.39,27.39,1500.0,27.3363,27.3462,27.3163,27.3163,1500.0
2010-10-22 15:30:00,27.39,27.39,27.35,27.35,1400.0,27.3163,27.3163,27.2764,27.2764,1400.0
2010-10-22 15:35:00,27.36,27.37,27.36,27.37,700.0,27.2864,27.2964,27.2864,27.2964,700.0
2010-10-22 15:40:00,27.36,27.37,27.36,27.36,1300.0,27.2864,27.2964,27.2864,27.2864,1300.0
2010-10-22 15:45:00,27.37,27.4,27.37,27.39,3100.0,27.2964,27.3263,27.2964,27.3163,3100.0
2010-10-22 15:50:00,27.38,27.38,27.36,27.36,4000.0,27.3063,27.3063,27.2864,27.2864,4000.0
2010-10-22 15:55:00,27.37,27.38,27.34,27.36,7900.0,27.2964,27.3063,27.2664,27.2864,7900.0
2010-10-25 09:30:00,27.44,27.44,27.26,27.42,9000.0,27.3662,27.3662,27.1867,27.3462,9000.0
2010-10-25 09:35:00,27.39,27.56,27.39,27.53,16600.0,27.3163,27.4859,27.3163,27.4559,16600.0
2010-10-25 09:40:00,27.52,27.53,27.49,27.5,4700.0,27.446,27.4559,27.416,27.426,4700.0
2010-10-25 09:45:00,27.5,27.5,27.49,27.5,4200.0,27.426,27.426,27.416,27.426,4200.0
2010-10-25 09:50:00,27.52,27.69,27.52,27.69,7300.0,27.446,27.6155,27.446,27.6155,7300.0
2010-10-25 09:55:00,27.72,27.79,27.63,27.69,7100.0,27.6454,27.7152,27.5557,27.6155,7100.0
2010-10-25 10:00:00,27.65,27.71,27.6,27.62,8600.0,27.5756,27.6355,27.5257,27.5457,8600.0
2010-10-25 10:05:00,27.62,27.68,27.62,27.63,1500.0,27.5457,27.6055,27.5457,27.5557,1500.0
2010-10-25 10:10:00,27.63,27.65,27.53,27.54,5200.0,27.5557,27.5756,27.4559,27.4659,5200.0
2010-10-25 10:15:00,27.53,27.59,27.51,27.59,700.0,27.4559,27.5158,27.436,27.5158,700.0
2010-10-25 10:20:00,27.61,27.65,27.61,27.65,1100.0,27.5357,27.5756,27.5357,27.5756,1100.0
2010-10-25 10:25:00,27.65,27.68,27.63,27.63,1400.0,27.5756,27.6055,27.5557,27.5557,1400.0
2010-10-25 10:30:00,27.6,27.61,27.47,27.47,1900.0,27.5257,27.5357,27.3961,27.3961,1900.0
2010-10-25 10:35:00,27.48,27.49,27.43,27.43,1800.0,27.4061,27.416,27.3562,27.3562,1800.0
2010-10-25 10:40:00,27.43,27.44,27.28,27.33,3000.0,27.3562,27.3662,27.2066,27.2565,3000.0
2010-10-25 10:45:00,27.34,27.36,27.34,27.36,800.0,27.2664,27.2864,27.2664,27.2864,800.0
2010-10-25 10:50:00,27.38,27.4,27.35,27.39,1200.0,27.3063,27.3263,27.2764,27.3163,1200.0
2010-10-25 10:55:00,27.38,27.38,27.36,27.37,3500.0,27.3063,27.3063,27.2864,27.2964,3500.0
2010-10-25 11:00:00,27.37,27.37,27.31,27.31,1500.0,27.2964,27.2964,27.2365,27.2365,1500.0
2010-10-25 11:05:00,27.31,27.32,27.27,27.29,3100.0,27.2365,27.2465,27.1966,27.2166,3100.0
2010-10-25 11:10:00,27.31,27.34,27.31,27.34,1100.0,27.2365,27.2664,27.2365,27.2664,1100.0
2010-10-25 11:15:00,27.33,27.38,27.32,27.38,1600.0,27.2565,27.3063,27.2465,27.3063,1600.0
2010-10-25 11:20:00,27.38,27.38,27.37,27.38,1500.0,27.3063,27.3063,27.2964,27.3063,1500.0
2010-10-25 11:25:00,27.38,27.38,27.37,27.38,3200.0,27.3063,27.3063,27.2964,27.3063,3200.0
2010-10-25 11:30:00,27.39,27.47,27.39,27.46,5100.0,27.3163,27.3961,27.3163,27.3861,5100.0
2010-10-25 11:35:00,27.46,27.55,27.46,27.55,3200.0,27.3861,27.4759,27.3861,27.4759,3200.0
2010-10-25 11:40:00,27.56,27.61,27.56,27.6,5900.0,27.4859,27.5357,27.4859,27.5257,5900.0
2010-10-25 11:45:00,27.6,27.6,27.59,27.59,3300.0,27.5257,27.5257,27.5158,27.5158,3300.0
2010-10-25 11:50:00,27.59,27.6,27.51,27.51,6300.0,27.5158,27.5257,27.436,27.436,6300.0
2010-10-25 11:55:00,27.49,27.74,27.49,27.7,9200.0,27.416,27.6654,27.416,27.6255,9200.0
2010-10-25 12:00:00,27.7,27.7,27.61,27.67,2500.0,27.6255,27.6255,27.5357,27.5956,2500.0
2010-10-25 12:05:00,27.69,27.7,27.6,27.6,3200.0,27.6155,27.6255,27.5257,27.5257,3200.0
2010-10-25 12:10:00,27.63,27.69,27.63,27.67,1300.0,27.5557,27.6155,27.5557,27.5956,1300.0
2010-10-25 12:15:00,27.68,27.69,27.68,27.69,1300.0,27.6055,27.6155,27.6055,27.6155,1300.0
2010-10-25 12:20:00,27.68,27.68,27.58,27.64,2400.0,27.6055,27.6055,27.5058,27.5656,2400.0
2010-10-25 12:25:00,27.63,27.64,27.63,27.63,1200.0,27.5557,27.5656,27.5557,27.5557,1200.0
2010-10-25 12:30:00,27.62,27.62,27.59,27.62,1200.0,27.5457,27.5457,27.5158,27.5457,1200.0
2010-10-25 12:35:00,27.61,27.63,27.61,27.63,1500.0,27.5357,27.5557,27.5357,27.5557,1500.0
2010-10-25 12:40:00,27.63,27.63,27.62,27.62,1700.0,27.5557,27.5557,27.5457,27.5457,1700.0
2010-10-25 12:45:00,27.59,27.63,27.59,27.63,1400.0,27.5158,27.5557,27.5158,27.5557,1400.0
2010-10-25 12:50:00,27.64,27.64,27.49,27.54,3600.0,27.5656,27.5656,27.416,27.4659,3600.0
2010-10-25 12:55:00,27.56,27.62,27.54,27.62,1700.0,27.4859,27.5457,27.4659,27.5457,1700.0
2010-10-25 13:00:00,27.62,27.62,27.57,27.6,6500.0,27.5457,27.5457,27.4958,27.5257,6500.0
2010-10-25 13:05:00,27.6,27.65,27.6,27.65,2300.0,27.5257,27.5756,27.5257,27.5756,2300.0
2010-10-25 13:10:00,27.64,27.76,27.64,27.74,4000.0,27.5656,27.6853,27.5656,27.6654,4000.0
2010-10-25 13:15:00,27.77,27.85,27.76,27.85,3500.0,27.6953,27.7751,27.6853,27.7751,3500.0
2010-10-25 13:20:00,27.88,27.9,27.85,27.9,5000.0,27.805,27.8249,27.7751,27.8249,5000.0
2010-10-25 13:25:00,27.9,27.93,27.9,27.9,2900.0,27.8249,27.8549,27.8249,27.8249,2900.0
2010-10-25 13:30:00,27.91,27.91,27.85,27.85,3600.0,27.8349,27.8349,27.7751,27.7751,3600.0
2010-10-25 13:35:00,27.85,27.85,27.77,27.85,2000.0,27.7751,27.7751,27.6953,27.7751,2000.0
2010-10-25 13:40:00,27.87,27.88,27.76,27.78,2700.0,27.795,27.805,27.6853,27.7053,2700.0
2010-10-25 13:45:00,27.81,27.82,27.8,27.82,2000.0,27.7352,27.7452,27.7252,27.7452,2000.0
2010-10-25 13:50:00,27.82,27.85,27.82,27.82,1100.0,27.7452,27.7751,27.7452,27.7452,1100.0
2010-10-25 13:55:00,27.84,27.87,27.81,27.86,2200.0,27.7651,27.795,27.7352,27.785,2200.0
2010-10-25 14:00:00,27.86,27.87,27.83,27.83,2100.0,27.785,27.795,27.7551,27.7551,2100.0
2010-10-25 14:05:00,27.85,27.89,27.85,27.89,4100.0,27.7751,27.815,27.7751,27.815,4100.0
2010-10-25 14:10:00,27.89,28.0,27.87,27.99,9000.0,27.815,27.9247,27.795,27.9147,9000.0
2010-10-25 14:15:00,27.99,28.03,27.97,28.02,4300.0,27.9147,27.9546,27.8948,27.9446,4300.0
2010-10-25 14:20:00,27.99,28.05,27.96,28.02,4800.0,27.9147,27.9745,27.8848,27.9446,4800.0
2010-10-25 14:25:00,27.99,27.99,27.96,27.99,2400.0,27.9147,27.9147,27.8848,27.9147,2400.0
2010-10-25 14:30:00,27.99,28.01,27.97,28.0,2000.0,27.9147,27.9346,27.8948,27.9247,2000.0
2010-10-25 14:35:00,28.01,28.04,27.98,28.04,13400.0,27.9346,27.9646,27.9047,27.9646,13400.0
2010-10-25 14:40:00,28.06,28.06,27.95,27.95,3600.0,27.9845,27.9845,27.8748,27.8748,3600.0
2010-10-25 14:45:00,27.94,28.0,27.93,27.96,2100.0,27.8648,27.9247,27.8549,27.8848,2100.0
2010-10-25 14:50:00,27.96,27.99,27.96,27.98,2400.0,27.8848,27.9147,27.8848,27.9047,2400.0
2010-10-25 14:55:00,27.96,27.97,27.94,27.95,2500.0,27.8848,27.8948,27.8648,27.8748,2500.0
2010-10-25 15:00:00,27.94,27.95,27.93,27.94,2100.0,27.8648,27.8748,27.8549,27.8648,2100.0
2010-10-25 15:05:00,27.94,27.95,27.85,27.92,6200.0,27.8648,27.8748,27.7751,27.8449,6200.0
2010-10-25 15:10:00,27.92,27.96,27.87,27.92,4900.0,27.8449,27.8848,27.795,27.8449,4900.0
2010-10-25 15:15:00,27.92,27.92,27.87,27.87,4200.0,27.8449,27.8449,27.795,27.795,4200.0
2010-10-25 15:20:00,27.88,27.92,27.88,27.91,4900.0,27.805,27.8449,27.805,27.8349,4900.0
2010-10-25 15:25:00,27.9,27.9,27.89,27.89,9700.0,27.8249,27.8249,27.815,27.815,9700.0
2010-10-25 15:30:00,27.9,27.9,27.78,27.79,7200.0,27.8249,27.8249,27.7053,27.7152,7200.0
2010-10-25 15:35:00,27.8,27.84,27.79,27.81,3900.0,27.7252,27.7651,27.7152,27.7352,3900.0
2010-10-25 15:40:00,27.81,27.83,27.81,27.83,3800.0,27.7352,27.7551,27.7352,27.7551,3800.0
2010-10-25 15:45:00,27.82,27.82,27.71,27.73,12800.0,27.7452,27.7452,27.6355,27.6554,12800.0
2010-10-25 15:50:00,27.72,27.72,27.63,27.67,14900.0,27.6454,27.6454,27.5557,27.5956,14900.0
2010-10-25 15:55:00,27.67,27.7,27.61,27.7,11800.0,27.5956,27.6255,27.5357,27.6255,11800.0
2010-10-26 09:30:00,27.55,27.55,27.17,27.24,6900.0,27.4759,27.4759,27.0969,27.1667,6900.0
2010-10-26 09:35:00,27.11,27.2,27.11,27.2,3400.0,27.0371,27.1268,27.0371,27.1268,3400.0
2010-10-26 09:40:00,27.19,27.23,27.17,27.17,2000.0,27.1169,27.1567,27.0969,27.0969,2000.0
2010-10-26 09:45:00,27.2,27.29,27.2,27.25,5200.0,27.1268,27.2166,27.1268,27.1767,5200.0
2010-10-26 09:50:00,27.24,27.3,27.24,27.27,1600.0,27.1667,27.2266,27.1667,27.1966,1600.0
2010-10-26 09:55:00,27.25,27.3,27.25,27.25,1600.0,27.1767,27.2266,27.1767,27.1767,1600.0
2010-10-26 10:00:00,27.29,27.34,27.25,27.25,5400.0,27.2166,27.2664,27.1767,27.1767,5400.0
2010-10-26 10:05:00,27.25,27.27,27.24,27.25,6100.0,27.1767,27.1966,27.1667,27.1767,6100.0
2010-10-26 10:10:00,27.25,27.26,27.23,27.25,6800.0,27.1767,27.1867,27.1567,27.1767,6800.0
2010-10-26 10:15:00,27.27,27.32,27.24,27.27,4200.0,27.1966,27.2465,27.1667,27.1966,4200.0
2010-10-26 10:20:00,27.28,27.28,27.25,27.27,2500.0,27.2066,27.2066,27.1767,27.1966,2500.0
2010-10-26 10:25:00,27.28,27.28,27.24,27.25,2700.0,27.2066,27.2066,27.1667,27.1767,2700.0
2010-10-26 10:30:00,27.25,27.26,27.25,27.25,1800.0,27.1767,27.1867,27.1767,27.1767,1800.0
2010-10-26 10:35:00,27.25,27.26,27.25,27.25,3600.0,27.1767,27.1867,27.1767,27.1767,3600.0
2010-10-26 10:40:00,27.26,27.26,27.16,27.16,3800.0,27.1867,27.1867,27.0869,27.0869,3800.0
2010-10-26 10:45:00,27.13,27.15,27.12,27.15,1400.0,27.057,27.077,27.047,27.077,1400.0
2010-10-26 10:50:00,27.15,27.16,27.12,27.12,5400.0,27.077,27.0869,27.047,27.047,5400.0
2010-10-26 10:55:00,27.12,27.25,27.12,27.24,6000.0,27.047,27.1767,27.047,27.1667,6000.0
2010-10-26 11:00:00,27.25,27.32,27.24,27.24,5200.0,27.1767,27.2465,27.1667,27.1667,5200.0
2010-10-26 11:05:00,27.23,27.23,27.16,27.19,2400.0,27.1567,27.1567,27.0869,27.1169,2400.0
2010-10-26 11:10:00,27.19,27.22,27.19,27.21,3100.0,27.1169,27.1468,27.1169,27.1368,3100.0
2010-10-26 11:15:00,27.21,27.22,27.2,27.2,1800.0,27.1368,27.1468,27.1268,27.1268,1800.0
2010-10-26 11:20:00,27.21,27.26,27.19,27.24,4400.0,27.1368,27.1867,27.1169,27.1667,4400.0
2010-10-26 11:25:00,27.24,27.24,27.2,27.2,1900.0,27.1667,27.1667,27.1268,27.1268,1900.0
2010-10-26 11:30:00,27.2,27.21,27.2,27.21,2100.0,27.1268,27.1368,27.1268,27.1368,2100.0
2010-10-26 11:35:00,27.2,27.22,27.18,27.22,2900.0,27.1268,27.1468,27.1069,27.1468,2900.0
2010-10-26 11:40:00,27.21,27.23,27.19,27.19,1400.0,27.1368,27.1567,27.1169,27.1169,1400.0
2010-10-26 11:45:00,27.18,27.22,27.12,27.14,8300.0,27.1069,27.1468,27.047,27.067,8300.0
2010-10-26 11:50:00,27.15,27.17,27.14,27.16,8000.0,27.077,27.0969,27.067,27.0869,8000.0
2010-10-26 11:55:00,27.16,27.18,27.15,27.18,1000.0,27.0869,27.1069,27.077,27.1069,1000.0
2010-10-26 12:00:00,27.18,27.24,27.15,27.16,3900.0,27.1069,27.1667,27.077,27.0869,3900.0
2010-10-26 12:05:00,27.17,27.22,27.17,27.22,4700.0,27.0969,27.1468,27.0969,27.1468,4700.0
2010-10-26 12:10:00,27.23,27.25,27.2,27.25,2500.0,27.1567,27.1767,27.1268,27.1767,2500.0
2010-10-26 12:15:00,27.26,27.27,27.22,27.23,1400.0,27.1867,27.1966,27.1468,27.1567,1400.0
2010-10-26 12:20:00,27.22,27.24,27.22,27.23,3600.0,27.1468,27.1667,27.1468,27.1567,3600.0
2010-10-26 12:25:00,27.24,27.24,27.2,27.2,3100.0,27.1667,27.1667,27.1268,27.1268,3100.0
2010-10-26 12:30:00,27.2,27.24,27.2,27.21,2200.0,27.1268,27.1667,27.1268,27.1368,2200.0
2010-10-26 12:35:00,27.22,27.22,27.21,27.21,1100.0,27.1468,27.1468,27.1368,27.1368,1100.0
2010-10-26 12:40:00,27.2,27.22,27.2,27.21,1900.0,27.1268,27.1468,27.1268,27.1368,1900.0
2010-10-26 12:45:00,27.2,27.22,27.2,27.21,4300.0,27.1268,27.1468,27.1268,27.1368,4300.0
2010-10-26 12:50:00,27.22,27.22,27.2,27.2,4200.0,27.1468,27.1468,27.1268,27.1268,4200.0
2010-10-26 12:55:00,27.2,27.2,27.15,27.15,2000.0,27.1268,27.1268,27.077,27.077,2000.0
2010-10-26 13:00:00,27.14,27.2,27.14,27.2,4200.0,27.067,27.1268,27.067,27.1268,4200.0
2010-10-26 13:05:00,27.2,27.2,27.17,27.19,2400.0,27.1268,27.1268,27.0969,27.1169,2400.0
2010-10-26 13:10:00,27.22,27.23,27.21,27.23,2100.0,27.1468,27.1567,27.1368,27.1567,2100.0
2010-10-26 13:15:00,27.24,27.27,27.23,27.25,5300.0,27.1667,27.1966,27.1567,27.1767,5300.0
2010-10-26 13:20:00,27.25,27.25,27.22,27.22,3400.0,27.1767,27.1767,27.1468,27.1468,3400.0
2010-10-26 13:25:00,27.22,27.23,27.15,27.18,2900.0,27.1468,27.1567,27.077,27.1069,2900.0
2010-10-26 13:30:00,27.19,27.2,27.18,27.18,2000.0,27.1169,27.1268,27.1069,27.1069,2000.0
2010-10-26 13:35:00,27.17,27.18,27.14,27.14,2700.0,27.0969,27.1069,27.067,27.067,2700.0
2010-10-26 13:40:00,27.15,27.19,27.14,27.19,1900.0,27.077,27.1169,27.067,27.1169,1900.0
2010-10-26 13:45:00,27.19,27.21,27.14,27.17,5400.0,27.1169,27.1368,27.067,27.0969,5400.0
2010-10-26 13:50:00,27.17,27.17,27.13,27.13,2300.0,27.0969,27.0969,27.057,27.057,2300.0
2010-10-26 13:55:00,27.13,27.13,27.1,27.1,1900.0,27.057,27.057,27.0271,27.0271,1900.0
2010-10-26 14:00:00,27.11,27.12,27.1,27.1,2600.0,27.0371,27.047,27.0271,27.0271,2600.0
2010-10-26 14:05:00,27.1,27.11,27.09,27.1,9900.0,27.0271,27.0371,27.0171,27.0271,9900.0
2010-10-26 14:10:00,27.1,27.11,27.09,27.1,2200.0,27.0271,27.0371,27.0171,27.0271,2200.0
2010-10-26 14:15:00,27.1,27.12,27.07,27.12,2600.0,27.0271,27.047,26.9972,27.047,2600.0
2010-10-26 14:20:00,27.12,27.12,27.08,27.1,4300.0,27.047,27.047,27.0071,27.0271,4300.0
2010-10-26 14:25:00,27.1,27.13,27.1,27.11,3400.0,27.0271,27.057,27.0271,27.0371,3400.0
2010-10-26 14:30:00,27.11,27.11,27.06,27.1,5100.0,27.0371,27.0371,26.9872,27.0271,5100.0
2010-10-26 14:35:00,27.09,27.14,27.09,27.12,5300.0,27.0171,27.067,27.0171,27.047,5300.0
2010-10-26 14:40:00,27.12,27.12,27.09,27.1,2600.0,27.047,27.047,27.0171,27.0271,2600.0
2010-10-26 14:45:00,27.1,27.1,27.05,27.07,3100.0,27.0271,27.0271,26.9772,26.9972,3100.0
2010-10-26 14:50:00,27.08,27.1,27.05,27.06,3200.0,27.0071,27.0271,26.9772,26.9872,3200.0
2010-10-26 14:55:00,27.06,27.09,26.96,27.04,19400.0,26.9872,27.0171,26.8875,26.9673,19400.0
2010-10-26 15:00:00,27.0,27.01,26.95,26.95,6700.0,26.9274,26.9373,26.8775,26.8775,6700.0
2010-10-26 15:05:00,26.96,26.97,26.95,26.96,5500.0,26.8875,26.8974,26.8775,26.8875,5500.0
2010-10-26 15:10:00,26.96,26.99,26.96,26.98,4300.0,26.8875,26.9174,26.8875,26.9074,4300.0
2010-10-26 15:15:00,26.98,27.02,26.96,27.02,2800.0,26.9074,26.9473,26.8875,26.9473,2800.0
2010-10-26 15:20:00,27.03,27.05,26.99,26.99,6300.0,26.9573,26.9772,26.9174,26.9174,6300.0
2010-10-26 15:25:00,26.99,27.03,26.99,27.01,3500.0,26.9174,26.9573,26.9174,26.9373,3500.0
2010-10-26 15:30:00,26.99,27.03,26.98,27.02,8000.0,26.9174,26.9573,26.9074,26.9473,8000.0
2010-10-26 15:35:00,27.03,27.03,26.97,27.0,7800.0,26.9573,26.9573,26.8974,26.9274,7800.0
2010-10-26 15:40:00,27.02,27.13,26.98,26.99,12600.0,26.9473,27.057,26.9074,26.9174,12600.0
2010-10-26 15:45:00,26.99,27.01,26.95,27.0,8800.0,26.9174,26.9373,26.8775,26.9274,8800.0
2010-10-26 15:50:00,26.99,27.0,26.94,26.99,24500.0,26.9174,26.9274,26.8675,26.9174,24500.0
2010-10-26 15:55:00,26.99,27.0,26.91,26.91,47200.0,26.9174,26.9274,26.8376,26.8376,47200.0
2010-10-27 09:30:00,26.8,27.1,26.8,27.09,18700.0,26.7279,27.0271,26.7279,27.0171,18700.0
2010-10-27 09:35:00,27.15,27.23,27.15,27.22,9700.0,27.077,27.1567,27.077,27.1468,9700.0
2010-10-27 09:40:00,27.25,27.35,27.22,27.32,2500.0,27.1767,27.2764,27.1468,27.2465,2500.0
2010-10-27 09:45:00,27.35,27.38,27.32,27.32,4900.0,27.2764,27.3063,27.2465,27.2465,4900.0
2010-10-27 09:50:00,27.33,27.33,27.22,27.32,3100.0,27.2565,27.2565,27.1468,27.2465,3100.0
2010-10-27 09:55:00,27.34,27.55,27.33,27.55,10900.0,27.2664,27.4759,27.2565,27.4759,10900.0
2010-10-27 10:00:00,27.55,27.56,27.38,27.43,4300.0,27.4759,27.4859,27.3063,27.3562,4300.0
2010-10-27 10:05:00,27.43,27.43,27.34,27.35,900.0,27.3562,27.3562,27.2664,27.2764,900.0
2010-10-27 10:10:00,27.35,27.35,27.26,27.27,4400.0,27.2764,27.2764,27.1867,27.1966,4400.0
2010-10-27 10:15:00,27.27,27.33,27.27,27.31,1100.0,27.1966,27.2565,27.1966,27.2365,1100.0
2010-10-27 10:20:00,27.31,27.32,27.18,27.2,3300.0,27.2365,27.2465,27.1069,27.1268,3300.0
2010-10-27 10:25:00,27.17,27.19,27.03,27.07,8000.0,27.0969,27.1169,26.9573,26.9972,8000.0
2010-10-27 10:30:00,27.07,27.1,27.04,27.1,3300.0,26.9972,27.0271,26.9673,27.0271,3300.0
2010-10-27 10:35:00,27.09,27.1,26.99,27.05,6900.0,27.0171,27.0271,26.9174,26.9772,6900.0
2010-10-27 10:40:00,27.06,27.06,27.02,27.03,1400.0,26.9872,26.9872,26.9473,26.9573,1400.0
2010-10-27 10:45:00,27.0,27.03,27.0,27.03,1000.0,26.9274,26.9573,26.9274,26.9573,1000.0
2010-10-27 10:50:00,27.03,27.08,26.97,27.03,3100.0,26.9573,27.0071,26.8974,26.9573,3100.0
2010-10-27 10:55:00,27.05,27.05,26.92,26.92,2600.0,26.9772,26.9772,26.8476,26.8476,2600.0
2010-10-27 11:00:00,26.94,26.97,26.9,26.9,1300.0,26.8675,26.8974,26.8276,26.8276,1300.0
2010-10-27 11:05:00,26.89,26.89,26.86,26.86,1000.0,26.8177,26.8177,26.7877,26.7877,1000.0
2010-10-27 11:10:00,26.84,26.84,26.69,26.75,3600.0,26.7678,26.7678,26.6182,26.678,3600.0
2010-10-27 11:15:00,26.79,26.79,26.72,26.74,2800.0,26.7179,26.7179,26.6481,26.6681,2800.0
2010-10-27 11:20:00,26.77,26.81,26.75,26.75,2500.0,26.698,26.7379,26.678,26.678,2500.0
2010-10-27 11:25:00,26.76,26.77,26.72,26.75,3600.0,26.688,26.698,26.6481,26.678,3600.0
2010-10-27 11:30:00,26.73,26.75,26.73,26.75,2800.0,26.6581,26.678,26.6581,26.678,2800.0
2010-10-27 11:35:00,26.76,26.78,26.75,26.78,1800.0,26.688,26.708,26.678,26.708,1800.0
2010-10-27 11:40:00,26.84,26.9,26.83,26.88,2500.0,26.7678,26.8276,26.7578,26.8077,2500.0
2010-10-27 11:45:00,26.88,26.88,26.83,26.83,700.0,26.8077,26.8077,26.7578,26.7578,700.0
2010-10-27 11:50:00,26.84,26.85,26.82,26.82,1500.0,26.7678,26.7778,26.7478,26.7478,1500.0
2010-10-27 11:55:00,26.81,26.83,26.73,26.73,8900.0,26.7379,26.7578,26.6581,26.6581,8900.0
2010-10-27 12:00:00,26.72,26.72,26.62,26.63,13600.0,26.6481,26.6481,26.5484,26.5584,13600.0
2010-10-27 12:05:00,26.63,26.63,26.55,26.58,5200.0,26.5584,26.5584,26.4786,26.5085,5200.0
2010-10-27 12:10:00,26.55,26.72,26.55,26.69,8100.0,26.4786,26.6481,26.4786,26.6182,8100.0
2010-10-27 12:15:00,26.67,26.67,26.65,26.65,700.0,26.5983,26.5983,26.5783,26.5783,700.0
2010-10-27 12:20:00,26.67,26.67,26.67,26.67,1100.0,26.5983,26.5983,26.5983,26.5983,1100.0
2010-10-27 12:25:00,26.68,26.76,26.68,26.75,2200.0,26.6082,26.688,26.6082,26.678,2200.0
2010-10-27 12:30:00,26.74,26.75,26.73,26.73,700.0,26.6681,26.678,26.6581,26.6581,700.0
2010-10-27 12:35:00,26.75,26.8,26.75,26.79,700.0,26.678,26.7279,26.678,26.7179,700.0
2010-10-27 12:40:00,26.8,26.8,26.75,26.76,1600.0,26.7279,26.7279,26.678,26.688,1600.0
2010-10-27 12:45:00,26.76,26.77,26.76,26.77,400.0,26.688,26.698,26.688,26.698,400.0
2010-10-27 12:50:00,26.82,26.82,26.81,26.81,500.0,26.7478,26.7478,26.7379,26.7379,500.0
2010-10-27 12:55:00,26.82,26.85,26.82,26.85,300.0,26.7478,26.7778,26.7478,26.7778,300.0
2010-10-27 13:00:00,26.85,26.85,26.78,26.78,1000.0,26.7778,26.7778,26.708,26.708,1000.0
2010-10-27 13:05:00,26.78,26.8,26.78,26.8,700.0,26.708,26.7279,26.708,26.7279,700.0
2010-10-27 13:10:00,26.8,26.8,26.7,26.74,1700.0,26.7279,26.7279,26.6282,26.6681,1700.0
2010-10-27 13:15:00,26.73,26.73,26.67,26.67,500.0,26.6581,26.6581,26.5983,26.5983,500.0
2010-10-27 13:20:00,26.72,26.72,26.61,26.68,4500.0,26.6481,26.6481,26.5384,26.6082,4500.0
2010-10-27 13:25:00,26.67,26.72,26.67,26.72,1400.0,26.5983,26.6481,26.5983,26.6481,1400.0
2010-10-27 13:30:00,26.7,26.7,26.64,26.65,800.0,26.6282,26.6282,26.5683,26.5783,800.0
2010-10-27 13:35:00,26.65,26.69,26.65,26.69,1000.0,26.5783,26.6182,26.5783,26.6182,1000.0
2010-10-27 13:40:00,26.69,26.75,26.69,26.69,700.0,26.6182,26.678,26.6182,26.6182,700.0
2010-10-27 13:45:00,26.71,26.71,26.68,26.7,600.0,26.6381,26.6381,26.6082,26.6282,600.0
2010-10-27 13:50:00,26.69,26.69,26.68,26.68,1200.0,26.6182,26.6182,26.6082,26.6082,1200.0
2010-10-27 13:55:00,26.68,26.73,26.67,26.73,900.0,26.6082,26.6581,26.5983,26.6581,900.0
2010-10-27 14:00:00,26.74,26.75,26.72,26.72,1200.0,26.6681,26.678,26.6481,26.6481,1200.0
2010-10-27 14:05:00,26.77,26.82,26.77,26.82,300.0,26.698,26.7478,26.698,26.7478,300.0
2010-10-27 14:10:00,26.81,26.81,26.77,26.77,1900.0,26.7379,26.7379,26.698,26.698,1900.0
2010-10-27 14:15:00,26.78,26.79,26.77,26.77,1500.0,26.708,26.7179,26.698,26.698,1500.0
2010-10-27 14:20:00,26.79,26.84,26.78,26.84,1200.0,26.7179,26.7678,26.708,26.7678,1200.0
2010-10-27 14:25:00,26.85,26.9,26.85,26.9,2800.0,26.7778,26.8276,26.7778,26.8276,2800.0
2010-10-27 14:30:00,26.91,26.91,26.88,26.88,1400.0,26.8376,26.8376,26.8077,26.8077,1400.0
2010-10-27 14:35:00,26.88,26.95,26.86,26.93,3000.0,26.8077,26.8775,26.7877,26.8576,3000.0
2010-10-27 14:40:00,26.93,26.95,26.92,26.92,1900.0,26.8576,26.8775,26.8476,26.8476,1900.0
2010-10-27 14:45:00,26.92,26.92,26.91,26.91,2000.0,26.8476,26.8476,26.8376,26.8376,2000.0
2010-10-27 14:50:00,26.91,26.92,26.91,26.92,1800.0,26.8376,26.8476,26.8376,26.8476,1800.0
2010-10-27 14:55:00,26.91,26.94,26.9,26.9,9000.0,26.8376,26.8675,26.8276,26.8276,9000.0
2010-10-27 15:00:00,26.91,26.91,26.88,26.89,3700.0,26.8376,26.8376,26.8077,26.8177,3700.0
2010-10-27 15:05:00,26.91,26.91,26.82,26.82,8000.0,26.8376,26.8376,26.7478,26.7478,8000.0
2010-10-27 15:10:00,26.81,26.81,26.68,26.69,10800.0,26.7379,26.7379,26.6082,26.6182,10800.0
2010-10-27 15:15:00,26.68,26.68,26.64,26.66,12900.0,26.6082,26.6082,26.5683,26.5883,12900.0
2010-10-27 15:20:00,26.67,26.76,26.66,26.76,4400.0,26.5983,26.688,26.5883,26.688,4400.0
2010-10-27 15:25:00,26.78,26.82,26.75,26.79,4500.0,26.708,26.7478,26.678,26.7179,4500.0
2010-10-27 15:30:00,26.79,26.81,26.77,26.81,7500.0,26.7179,26.7379,26.698,26.7379,7500.0
2010-10-27 15:35:00,26.83,26.87,26.83,26.87,4900.0,26.7578,26.7977,26.7578,26.7977,4900.0
2010-10-27 15:40:00,26.86,27.09,26.86,26.97,73000.0,26.7877,27.0171,26.7877,26.8974,73000.0
2010-10-27 15:45:00,26.95,27.08,26.85,26.85,44400.0,26.8775,27.0071,26.7778,26.7778,44400.0
2010-10-27 15:50:00,27.02,27.04,26.97,27.0,11500.0,26.9473,26.9673,26.8974,26.9274,11500.0
2010-10-27 15:55:00,27.01,27.02,26.96,27.02,19800.0,26.9373,26.9473,26.8875,26.9473,19800.0
2010-10-28 09:30:00,27.03,27.56,27.01,27.49,22700.0,26.9573,27.4859,26.9373,27.416,22700.0
2010-10-28 09:35:00,27.49,27.5,27.44,27.45,16700.0,27.416,27.426,27.3662,27.3762,16700.0
2010-10-28 09:40:00,27.44,27.45,27.42,27.44,11000.0,27.3662,27.3762,27.3462,27.3662,11000.0
2010-10-28 09:45:00,27.45,27.48,27.44,27.46,6800.0,27.3762,27.4061,27.3662,27.3861,6800.0
2010-10-28 09:50:00,27.45,27.48,27.43,27.47,8700.0,27.3762,27.4061,27.3562,27.3961,8700.0
2010-10-28 09:55:00,27.46,27.46,27.32,27.35,9300.0,27.3861,27.3861,27.2465,27.2764,9300.0
2010-10-28 10:00:00,27.35,27.35,27.3,27.3,8600.0,27.2764,27.2764,27.2266,27.2266,8600.0
2010-10-28 10:05:00,27.34,27.52,27.34,27.5,10600.0,27.2664,27.446,27.2664,27.426,10600.0
2010-10-28 10:10:00,27.49,27.5,27.37,27.37,7400.0,27.416,27.426,27.2964,27.2964,7400.0
2010-10-28 10:15:00,27.36,27.36,27.23,27.28,5800.0,27.2864,27.2864,27.1567,27.2066,5800.0
2010-10-28 10:20:00,27.28,27.33,27.23,27.3,4300.0,27.2066,27.2565,27.1567,27.2266,4300.0
2010-10-28 10:25:00,27.3,27.35,27.29,27.3,3100.0,27.2266,27.2764,27.2166,27.2266,3100.0
2010-10-28 10:30:00,27.32,27.33,27.31,27.31,2100.0,27.2465,27.2565,27.2365,27.2365,2100.0
2010-10-28 10:35:00,27.32,27.35,27.27,27.27,6800.0,27.2465,27.2764,27.1966,27.1966,6800.0
2010-10-28 10:40:00,27.27,27.32,27.27,27.32,3600.0,27.1966,27.2465,27.1966,27.2465,3600.0
2010-10-28 10:45:00,27.33,27.35,27.29,27.35,3400.0,27.2565,27.2764,27.2166,27.2764,3400.0
2010-10-28 10:50:00,27.35,27.35,27.26,27.34,8800.0,27.2764,27.2764,27.1867,27.2664,8800.0
2010-10-28 10:55:00,27.34,27.35,27.33,27.33,2600.0,27.2664,27.2764,27.2565,27.2565,2600.0
2010-10-28 11:00:00,27.34,27.35,27.32,27.32,2700.0,27.2664,27.2764,27.2465,27.2465,2700.0
2010-10-28 11:05:00,27.33,27.33,27.29,27.32,2100.0,27.2565,27.2565,27.2166,27.2465,2100.0
2010-10-28 11:10:00,27.33,27.35,27.31,27.32,5400.0,27.2565,27.2764,27.2365,27.2465,5400.0
2010-10-28 11:15:00,27.32,27.35,27.32,27.35,3800.0,27.2465,27.2764,27.2465,27.2764,3800.0
2010-10-28 11:20:00,27.34,27.35,27.34,27.35,7400.0,27.2664,27.2764,27.2664,27.2764,7400.0
2010-10-28 11:25:00,27.35,27.35,27.34,27.34,7300.0,27.2764,27.2764,27.2664,27.2664,7300.0
2010-10-28 11:30:00,27.35,27.35,27.34,27.35,11300.0,27.2764,27.2764,27.2664,27.2764,11300.0
2010-10-28 11:35:00,27.35,27.35,27.34,27.34,10800.0,27.2764,27.2764,27.2664,27.2664,10800.0
2010-10-28 11:40:00,27.34,27.35,27.34,27.34,1100.0,27.2664,27.2764,27.2664,27.2664,1100.0
2010-10-28 11:45:00,27.34,27.35,27.34,27.35,6700.0,27.2664,27.2764,27.2664,27.2764,6700.0
2010-10-28 11:50:00,27.35,27.35,27.34,27.34,1000.0,27.2764,27.2764,27.2664,27.2664,1000.0
2010-10-28 11:55:00,27.35,27.35,27.3,27.32,5500.0,27.2764,27.2764,27.2266,27.2465,5500.0
2010-10-28 12:00:00,27.31,27.31,27.28,27.28,1600.0,27.2365,27.2365,27.2066,27.2066,1600.0
2010-10-28 12:05:00,27.29,27.29,27.25,27.25,2500.0,27.2166,27.2166,27.1767,27.1767,2500.0
2010-10-28 12:10:00,27.24,27.25,27.21,27.21,1100.0,27.1667,27.1767,27.1368,27.1368,1100.0
2010-10-28 12:15:00,27.21,27.23,27.21,27.23,1800.0,27.1368,27.1567,27.1368,27.1567,1800.0
2010-10-28 12:20:00,27.23,27.24,27.23,27.23,1600.0,27.1567,27.1667,27.1567,27.1567,1600.0
2010-10-28 12:25:00,27.24,27.27,27.14,27.15,8500.0,27.1667,27.1966,27.067,27.077,8500.0
2010-10-28 12:30:00,27.14,27.16,27.13,27.15,3400.0,27.067,27.0869,27.057,27.077,3400.0
2010-10-28 12:35:00,27.15,27.15,27.13,27.14,2200.0,27.077,27.077,27.057,27.067,2200.0
2010-10-28 12:40:00,27.14,27.14,27.12,27.12,3000.0,27.067,27.067,27.047,27.047,3000.0
2010-10-28 12:45:00,27.12,27.12,27.1,27.1,2500.0,27.047,27.047,27.0271,27.0271,2500.0
2010-10-28 12:50:00,27.12,27.13,27.11,27.12,4100.0,27.047,27.057,27.0371,27.047,4100.0
2010-10-28 12:55:00,27.12,27.15,27.11,27.12,9800.0,27.047,27.077,27.0371,27.047,9800.0
2010-10-28 13:00:00,27.12,27.12,27.09,27.09,5500.0,27.047,27.047,27.0171,27.0171,5500.0
2010-10-28 13:05:00,27.09,27.1,27.07,27.1,2900.0,27.0171,27.0271,26.9972,27.0271,2900.0
2010-10-28 13:10:00,27.11,27.12,27.1,27.12,1300.0,27.0371,27.047,27.0271,27.047,1300.0
2010-10-28 13:15:00,27.12,27.16,27.12,27.15,6300.0,27.047,27.0869,27.047,27.077,6300.0
2010-10-28 13:20:00,27.14,27.14,27.13,27.13,1800.0,27.067,27.067,27.057,27.057,1800.0
2010-10-28 13:25:00,27.14,27.14,27.13,27.14,2100.0,27.067,27.067,27.057,27.067,2100.0
2010-10-28 13:30:00,27.15,27.16,27.15,27.15,3800.0,27.077,27.0869,27.077,27.077,3800.0
2010-10-28 13:35:00,27.15,27.15,27.12,27.12,1500.0,27.077,27.077,27.047,27.047,1500.0
2010-10-28 13:40:00,27.12,27.12,27.05,27.05,5100.0,27.047,27.047,26.9772,26.9772,5100.0
2010-10-28 13:45:00,27.06,27.07,27.06,27.07,1100.0,26.9872,26.9972,26.9872,26.9972,1100.0
2010-10-28 13:50:00,27.08,27.1,27.08,27.1,1100.0,27.0071,27.0271,27.0071,27.0271,1100.0
2010-10-28 13:55:00,27.1,27.11,27.1,27.11,1100.0,27.0271,27.0371,27.0271,27.0371,1100.0
2010-10-28 14:00:00,27.11,27.11,27.03,27.04,4900.0,27.0371,27.0371,26.9573,26.9673,4900.0
2010-10-28 14:05:00,27.04,27.06,27.04,27.06,4000.0,26.9673,26.9872,26.9673,26.9872,4000.0
2010-10-28 14:10:00,27.05,27.06,27.05,27.05,600.0,26.9772,26.9872,26.9772,26.9772,600.0
2010-10-28 14:15:00,27.05,27.09,27.05,27.09,4100.0,26.9772,27.0171,26.9772,27.0171,4100.0
2010-10-28 14:20:00,27.09,27.09,27.05,27.05,7800.0,27.0171,27.0171,26.9772,26.9772,7800.0
2010-10-28 14:25:00,27.04,27.04,27.02,27.04,2400.0,26.9673,26.9673,26.9473,26.9673,2400.0
2010-10-28 14:30:00,27.03,27.07,27.01,27.06,24500.0,26.9573,26.9972,26.9373,26.9872,24500.0
2010-10-28 14:35:00,27.06,27.06,27.03,27.04,3000.0,26.9872,26.9872,26.9573,26.9673,3000.0
2010-10-28 14:40:00,27.04,27.08,27.03,27.08,5700.0,26.9673,27.0071,26.9573,27.0071,5700.0
2010-10-28 14:45:00,27.08,27.08,27.0,27.0,7800.0,27.0071,27.0071,26.9274,26.9274,7800.0
2010-10-28 14:50:00,27.0,27.01,27.0,27.0,1900.0,26.9274,26.9373,26.9274,26.9274,1900.0
2010-10-28 14:55:00,27.0,27.0,26.98,26.98,6100.0,26.9274,26.9274,26.9074,26.9074,6100.0
2010-10-28 15:00:00,26.98,27.0,26.97,27.0,6000.0,26.9074,26.9274,26.8974,26.9274,6000.0
2010-10-28 15:05:00,26.99,27.05,26.99,27.03,14000.0,26.9174,26.9772,26.9174,26.9573,14000.0
2010-10-28 15:10:00,27.03,27.03,27.01,27.02,3700.0,26.9573,26.9573,26.9373,26.9473,3700.0
2010-10-28 15:15:00,27.02,27.03,26.99,27.01,2600.0,26.9473,26.9573,26.9174,26.9373,2600.0
2010-10-28 15:20:00,27.0,27.02,27.0,27.01,5000.0,26.9274,26.9473,26.9274,26.9373,5000.0
2010-10-28 15:25:00,27.01,27.02,26.99,27.0,6200.0,26.9373,26.9473,26.9174,26.9274,6200.0
2010-10-28 15:30:00,26.99,27.01,26.99,27.01,3300.0,26.9174,26.9373,26.9174,26.9373,3300.0
2010-10-28 15:35:00,27.0,27.0,26.99,27.0,6700.0,26.9274,26.9274,26.9174,26.9274,6700.0
2010-10-28 15:40:00,27.0,27.03,26.99,26.99,8100.0,26.9274,26.9573,26.9174,26.9174,8100.0
2010-10-28 15:45:00,27.0,27.01,26.99,27.01,8200.0,26.9274,26.9373,26.9174,26.9373,8200.0
2010-10-28 15:50:00,27.01,27.01,26.98,26.99,16400.0,26.9373,26.9373,26.9074,26.9174,16400.0
2010-10-28 15:55:00,26.99,27.0,26.94,26.95,26000.0,26.9174,26.9274,26.8675,26.8775,26000.0
2010-10-29 09:30:00,26.91,27.0,26.87,26.92,31300.0,26.8376,26.9274,26.7977,26.8476,31300.0
2010-10-29 09:35:00,26.9,26.9,26.78,26.8,4200.0,26.8276,26.8276,26.708,26.7279,4200.0
2010-10-29 09:40:00,26.83,26.85,26.68,26.68,15700.0,26.7578,26.7778,26.6082,26.6082,15700.0
2010-10-29 09:45:00,26.69,26.76,26.68,26.75,5900.0,26.6182,26.688,26.6082,26.678,5900.0
2010-10-29 09:50:00,26.76,26.85,26.76,26.82,6600.0,26.688,26.7778,26.688,26.7478,6600.0
2010-10-29 09:55:00,26.82,26.84,26.81,26.83,5100.0,26.7478,26.7678,26.7379,26.7578,5100.0
2010-10-29 10:00:00,26.81,26.83,26.8,26.82,11700.0,26.7379,26.7578,26.7279,26.7478,11700.0
2010-10-29 10:05:00,26.83,26.83,26.8,26.8,4500.0,26.7578,26.7578,26.7279,26.7279,4500.0
2010-10-29 10:10:00,26.8,26.85,26.8,26.85,10300.0,26.7279,26.7778,26.7279,26.7778,10300.0
2010-10-29 10:15:00,26.85,26.87,26.82,26.84,9900.0,26.7778,26.7977,26.7478,26.7678,9900.0
2010-10-29 10:20:00,26.83,26.83,26.7,26.7,17900.0,26.7578,26.7578,26.6282,26.6282,17900.0
2010-10-29 10:25:00,26.71,26.76,26.71,26.75,6600.0,26.6381,26.688,26.6381,26.678,6600.0
2010-10-29 10:30:00,26.75,26.79,26.75,26.78,6800.0,26.678,26.7179,26.678,26.708,6800.0
2010-10-29 10:35:00,26.78,26.8,26.76,26.8,9400.0,26.708,26.7279,26.688,26.7279,9400.0
2010-10-29 10:40:00,26.8,26.81,26.78,26.79,5300.0,26.7279,26.7379,26.708,26.7179,5300.0
2010-10-29 10:45:00,26.78,26.78,26.76,26.77,6000.0,26.708,26.708,26.688,26.698,6000.0
2010-10-29 10:50:00,26.77,26.78,26.76,26.76,3500.0,26.698,26.708,26.688,26.688,3500.0
2010-10-29 10:55:00,26.77,26.77,26.7,26.7,9900.0,26.698,26.698,26.6282,26.6282,9900.0
2010-10-29 11:00:00,26.7,26.73,26.7,26.71,8400.0,26.6282,26.6581,26.6282,26.6381,8400.0
2010-10-29 11:05:00,26.7,26.7,26.56,26.56,8600.0,26.6282,26.6282,26.4885,26.4885,8600.0
2010-10-29 11:10:00,26.55,26.57,26.5,26.52,10400.0,26.4786,26.4985,26.4287,26.4487,10400.0
2010-10-29 11:15:00,26.52,26.52,26.37,26.39,11200.0,26.4487,26.4487,26.2991,26.319,11200.0
2010-10-29 11:20:00,26.39,26.41,26.38,26.41,4900.0,26.319,26.339,26.309,26.339,4900.0
2010-10-29 11:25:00,26.4,26.53,26.4,26.49,9100.0,26.329,26.4586,26.329,26.4187,9100.0
2010-10-29 11:30:00,26.47,26.52,26.47,26.52,4300.0,26.3988,26.4487,26.3988,26.4487,4300.0
2010-10-29 11:35:00,26.52,26.67,26.51,26.66,13000.0,26.4487,26.5983,26.4387,26.5883,13000.0
2010-10-29 11:40:00,26.66,26.72,26.65,26.7,17600.0,26.5883,26.6481,26.5783,26.6282,17600.0
2010-10-29 11:45:00,26.69,26.72,26.66,26.72,9900.0,26.6182,26.6481,26.5883,26.6481,9900.0
2010-10-29 11:50:00,26.72,26.72,26.64,26.67,8400.0,26.6481,26.6481,26.5683,26.5983,8400.0
2010-10-29 11:55:00,26.66,26.68,26.66,26.67,2100.0,26.5883,26.6082,26.5883,26.5983,2100.0
2010-10-29 12:00:00,26.67,26.7,26.67,26.68,13400.0,26.5983,26.6282,26.5983,26.6082,13400.0
2010-10-29 12:05:00,26.68,26.68,26.6,26.62,1500.0,26.6082,26.6082,26.5284,26.5484,1500.0
2010-10-29 12:10:00,26.63,26.64,26.6,26.6,7300.0,26.5584,26.5683,26.5284,26.5284,7300.0
2010-10-29 12:15:00,26.58,26.6,26.56,26.6,5500.0,26.5085,26.5284,26.4885,26.5284,5500.0
2010-10-29 12:20:00,26.6,26.6,26.55,26.55,4500.0,26.5284,26.5284,26.4786,26.4786,4500.0
2010-10-29 12:25:00,26.55,26.62,26.55,26.62,6200.0,26.4786,26.5484,26.4786,26.5484,6200.0
2010-10-29 12:30:00,26.63,26.66,26.61,26.65,3100.0,26.5584,26.5883,26.5384,26.5783,3100.0
2010-10-29 12:35:00,26.65,26.65,26.62,26.62,1500.0,26.5783,26.5783,26.5484,26.5484,1500.0
2010-10-29 12:40:00,26.63,26.64,26.59,26.64,7300.0,26.5584,26.5683,26.5185,26.5683,7300.0
2010-10-29 12:45:00,26.64,26.65,26.64,26.64,2700.0,26.5683,26.5783,26.5683,26.5683,2700.0
2010-10-29 12:50:00,26.65,26.65,26.65,26.65,1000.0,26.5783,26.5783,26.5783,26.5783,1000.0
2010-10-29 12:55:00,26.64,26.65,26.63,26.64,3800.0,26.5683,26.5783,26.5584,26.5683,3800.0
2010-10-29 13:00:00,26.64,26.64,26.63,26.63,2600.0,26.5683,26.5683,26.5584,26.5584,2600.0
2010-10-29 13:05:00,26.63,26.63,26.57,26.59,28400.0,26.5584,26.5584,26.4985,26.5185,28400.0
2010-10-29 13:10:00,26.59,26.59,26.54,26.55,2200.0,26.5185,26.5185,26.4686,26.4786,2200.0
2010-10-29 13:15:00,26.52,26.54,26.47,26.53,6200.0,26.4487,26.4686,26.3988,26.4586,6200.0
2010-10-29 13:20:00,26.54,26.56,26.54,26.56,1300.0,26.4686,26.4885,26.4686,26.4885,1300.0
2010-10-29 13:25:00,26.56,26.56,26.52,26.54,7400.0,26.4885,26.4885,26.4487,26.4686,7400.0
2010-10-29 13:30:00,26.54,26.57,26.54,26.57,4400.0,26.4686,26.4985,26.4686,26.4985,4400.0
2010-10-29 13:35:00,26.57,26.57,26.55,26.55,2000.0,26.4985,26.4985,26.4786,26.4786,2000.0
2010-10-29 13:40:00,26.54,26.55,26.49,26.49,17000.0,26.4686,26.4786,26.4187,26.4187,17000.0
2010-10-29 13:45:00,26.5,26.56,26.5,26.56,10800.0,26.4287,26.4885,26.4287,26.4885,10800.0
2010-10-29 13:50:00,26.56,26.56,26.53,26.53,3400.0,26.4885,26.4885,26.4586,26.4586,3400.0
2010-10-29 13:55:00,26.52,26.53,26.47,26.5,6800.0,26.4487,26.4586,26.3988,26.4287,6800.0
2010-10-29 14:00:00,26.49,26.5,26.48,26.49,4400.0,26.4187,26.4287,26.4088,26.4187,4400.0
2010-10-29 14:05:00,26.48,26.49,26.48,26.48,3600.0,26.4088,26.4187,26.4088,26.4088,3600.0
2010-10-29 14:10:00,26.48,26.48,26.42,26.47,7500.0,26.4088,26.4088,26.3489,26.3988,7500.0
2010-10-29 14:15:00,26.46,26.47,26.46,26.47,10100.0,26.3888,26.3988,26.3888,26.3988,10100.0
2010-10-29 14:20:00,26.47,26.47,26.43,26.43,11700.0,26.3988,26.3988,26.3589,26.3589,11700.0
2010-10-29 14:25:00,26.43,26.43,26.37,26.39,5700.0,26.3589,26.3589,26.2991,26.319,5700.0
2010-10-29 14:30:00,26.39,26.43,26.39,26.42,13000.0,26.319,26.3589,26.319,26.3489,13000.0
2010-10-29 14:35:00,26.41,26.41,26.38,26.4,5900.0,26.339,26.339,26.309,26.329,5900.0
2010-10-29 14:40:00,26.38,26.4,26.38,26.39,3700.0,26.309,26.329,26.309,26.319,3700.0
2010-10-29 14:45:00,26.39,26.41,26.39,26.4,8900.0,26.319,26.339,26.319,26.329,8900.0
2010-10-29 14:50:00,26.39,26.4,26.35,26.35,5500.0,26.319,26.329,26.2791,26.2791,5500.0
2010-10-29 14:55:00,26.35,26.35,26.3,26.3,6100.0,26.2791,26.2791,26.2292,26.2292,6100.0
2010-10-29 15:00:00,26.3,26.31,26.18,26.18,16200.0,26.2292,26.2392,26.1096,26.1096,16200.0
2010-10-29 15:05:00,26.18,26.21,26.13,26.13,19900.0,26.1096,26.1395,26.0597,26.0597,19900.0
2010-10-29 15:10:00,26.14,26.17,26.12,26.13,7700.0,26.0697,26.0996,26.0497,26.0597,7700.0
2010-10-29 15:15:00,26.14,26.16,26.08,26.11,13200.0,26.0697,26.0896,26.0098,26.0398,13200.0
2010-10-29 15:20:00,26.1,26.13,26.1,26.12,7800.0,26.0298,26.0597,26.0298,26.0497,7800.0
2010-10-29 15:25:00,26.12,26.13,26.07,26.13,15100.0,26.0497,26.0597,25.9999,26.0597,15100.0
2010-10-29 15:30:00,26.12,26.21,26.12,26.21,6400.0,26.0497,26.1395,26.0497,26.1395,6400.0
2010-10-29 15:35:00,26.21,26.23,26.18,26.18,11800.0,26.1395,26.1594,26.1096,26.1096,11800.0
2010-10-29 15:40:00,26.18,26.2,26.18,26.2,16600.0,26.1096,26.1295,26.1096,26.1295,16600.0
2010-10-29 15:45:00,26.19,26.21,26.17,26.2,27100.0,26.1195,26.1395,26.0996,26.1295,27100.0
2010-10-29 15:50:00,26.21,26.21,26.13,26.16,18000.0,26.1395,26.1395,26.0597,26.0896,18000.0
2010-10-29 15:55:00,26.16,26.19,26.08,26.08,43700.0,26.0896,26.1195,26.0098,26.0098,43700.0
2010-11-01 09:30:00,26.29,26.37,26.25,26.25,9700.0,26.2193,26.2991,26.1794,26.1794,9700.0
2010-11-01 09:35:00,26.23,26.24,26.17,26.18,6300.0,26.1594,26.1694,26.0996,26.1096,6300.0
2010-11-01 09:40:00,26.22,26.27,26.22,26.26,7600.0,26.1495,26.1993,26.1495,26.1894,7600.0
2010-11-01 09:45:00,26.25,26.3,26.25,26.25,17600.0,26.1794,26.2292,26.1794,26.1794,17600.0
2010-11-01 09:50:00,26.25,26.26,26.23,26.25,6200.0,26.1794,26.1894,26.1594,26.1794,6200.0
2010-11-01 09:55:00,26.25,26.26,26.23,26.23,4200.0,26.1794,26.1894,26.1594,26.1594,4200.0
2010-11-01 10:00:00,26.25,26.32,26.22,26.3,14700.0,26.1794,26.2492,26.1495,26.2292,14700.0
2010-11-01 10:05:00,26.33,26.46,26.33,26.42,11500.0,26.2592,26.3888,26.2592,26.3489,11500.0
2010-11-01 10:10:00,26.43,26.44,26.3,26.38,22400.0,26.3589,26.3689,26.2292,26.309,22400.0
2010-11-01 10:15:00,26.36,26.38,26.24,26.25,23100.0,26.2891,26.309,26.1694,26.1794,23100.0
2010-11-01 10:20:00,26.25,26.42,26.25,26.4,9100.0,26.1794,26.3489,26.1794,26.329,9100.0
2010-11-01 10:25:00,26.41,26.6,26.41,26.55,13900.0,26.339,26.5284,26.339,26.4786,13900.0
2010-11-01 10:30:00,26.56,26.56,26.41,26.5,10400.0,26.4885,26.4885,26.339,26.4287,10400.0
2010-11-01 10:35:00,26.49,26.51,26.42,26.43,5800.0,26.4187,26.4387,26.3489,26.3589,5800.0
2010-11-01 10:40:00,26.44,26.48,26.38,26.4,7500.0,26.3689,26.4088,26.309,26.329,7500.0
2010-11-01 10:45:00,26.41,26.41,26.34,26.41,4400.0,26.339,26.339,26.2691,26.339,4400.0
2010-11-01 10:50:00,26.43,26.43,26.35,26.35,3600.0,26.3589,26.3589,26.2791,26.2791,3600.0
2010-11-01 10:55:00,26.35,26.36,26.27,26.3,6700.0,26.2791,26.2891,26.1993,26.2292,6700.0
2010-11-01 11:00:00,26.31,26.31,26.19,26.19,3900.0,26.2392,26.2392,26.1195,26.1195,3900.0
2010-11-01 11:05:00,26.2,26.28,26.19,26.28,9200.0,26.1295,26.2093,26.1195,26.2093,9200.0
2010-11-01 11:10:00,26.29,26.37,26.29,26.3,4600.0,26.2193,26.2991,26.2193,26.2292,4600.0
2010-11-01 11:15:00,26.3,26.3,26.25,26.26,2000.0,26.2292,26.2292,26.1794,26.1894,2000.0
2010-11-01 11:20:00,26.27,26.28,26.25,26.26,4300.0,26.1993,26.2093,26.1794,26.1894,4300.0
2010-11-01 11:25:00,26.25,26.27,26.23,26.27,4700.0,26.1794,26.1993,26.1594,26.1993,4700.0
2010-11-01 11:30:00,26.28,26.3,26.27,26.29,2100.0,26.2093,26.2292,26.1993,26.2193,2100.0
2010-11-01 11:35:00,26.3,26.3,26.21,26.24,4100.0,26.2292,26.2292,26.1395,26.1694,4100.0
2010-11-01 11:40:00,26.25,26.28,26.25,26.27,2400.0,26.1794,26.2093,26.1794,26.1993,2400.0
2010-11-01 11:45:00,26.26,26.31,26.26,26.31,2800.0,26.1894,26.2392,26.1894,26.2392,2800.0
2010-11-01 11:50:00,26.29,26.29,26.26,26.26,2700.0,26.2193,26.2193,26.1894,26.1894,2700.0
2010-11-01 11:55:00,26.27,26.27,26.26,26.26,1700.0,26.1993,26.1993,26.1894,26.1894,1700.0
2010-11-01 12:00:00,26.27,26.3,26.27,26.3,3500.0,26.1993,26.2292,26.1993,26.2292,3500.0
2010-11-01 12:05:00,26.3,26.31,26.29,26.3,4000.0,26.2292,26.2392,26.2193,26.2292,4000.0
2010-11-01 12:10:00,26.3,26.31,26.3,26.3,1900.0,26.2292,26.2392,26.2292,26.2292,1900.0
2010-11-01 12:15:00,26.31,26.33,26.31,26.31,2400.0,26.2392,26.2592,26.2392,26.2392,2400.0
2010-11-01 12:20:00,26.31,26.31,26.29,26.3,6600.0,26.2392,26.2392,26.2193,26.2292,6600.0
2010-11-01 12:25:00,26.3,26.31,26.3,26.3,3400.0,26.2292,26.2392,26.2292,26.2292,3400.0
2010-11-01 12:30:00,26.3,26.31,26.3,26.31,2200.0,26.2292,26.2392,26.2292,26.2392,2200.0
2010-11-01 12:35:00,26.3,26.31,26.28,26.28,3200.0,26.2292,26.2392,26.2093,26.2093,3200.0
2010-11-01 12:40:00,26.29,26.29,26.28,26.29,2100.0,26.2193,26.2193,26.2093,26.2193,2100.0
2010-11-01 12:45:00,26.3,26.3,26.29,26.3,2600.0,26.2292,26.2292,26.2193,26.2292,2600.0
2010-11-01 12:50:00,26.29,26.3,26.28,26.28,3400.0,26.2193,26.2292,26.2093,26.2093,3400.0
2010-11-01 12:55:00,26.28,26.29,26.28,26.28,3500.0,26.2093,26.2193,26.2093,26.2093,3500.0
2010-11-01 13:00:00,26.29,26.3,26.28,26.28,4300.0,26.2193,26.2292,26.2093,26.2093,4300.0
2010-11-01 13:05:00,26.27,26.27,26.18,26.21,4300.0,26.1993,26.1993,26.1096,26.1395,4300.0
2010-11-01 13:10:00,26.21,26.23,26.21,26.23,3700.0,26.1395,26.1594,26.1395,26.1594,3700.0
2010-11-01 13:15:00,26.24,26.26,26.24,26.25,3200.0,26.1694,26.1894,26.1694,26.1794,3200.0
2010-11-01 13:20:00,26.25,26.26,26.25,26.25,3100.0,26.1794,26.1894,26.1794,26.1794,3100.0
2010-11-01 13:25:00,26.25,26.25,26.22,26.22,2800.0,26.1794,26.1794,26.1495,26.1495,2800.0
2010-11-01 13:30:00,26.24,26.25,26.24,26.24,3900.0,26.1694,26.1794,26.1694,26.1694,3900.0
2010-11-01 13:35:00,26.23,26.23,26.19,26.21,3200.0,26.1594,26.1594,26.1195,26.1395,3200.0
2010-11-01 13:40:00,26.22,26.24,26.2,26.23,4500.0,26.1495,26.1694,26.1295,26.1594,4500.0
2010-11-01 13:45:00,26.23,26.23,26.21,26.23,2100.0,26.1594,26.1594,26.1395,26.1594,2100.0
2010-11-01 13:50:00,26.22,26.23,26.21,26.21,2000.0,26.1495,26.1594,26.1395,26.1395,2000.0
2010-11-01 13:55:00,26.21,26.21,26.18,26.19,1900.0,26.1395,26.1395,26.1096,26.1195,1900.0
2010-11-01 14:00:00,26.19,26.19,26.15,26.17,5200.0,26.1195,26.1195,26.0796,26.0996,5200.0
2010-11-01 14:05:00,26.16,26.21,26.14,26.21,3600.0,26.0896,26.1395,26.0697,26.1395,3600.0
2010-11-01 14:10:00,26.21,26.21,26.19,26.19,4100.0,26.1395,26.1395,26.1195,26.1195,4100.0
2010-11-01 14:15:00,26.2,26.2,26.17,26.17,5100.0,26.1295,26.1295,26.0996,26.0996,5100.0
2010-11-01 14:20:00,26.17,26.19,26.17,26.17,5700.0,26.0996,26.1195,26.0996,26.0996,5700.0
2010-11-01 14:25:00,26.18,26.18,26.13,26.13,5600.0,26.1096,26.1096,26.0597,26.0597,5600.0
2010-11-01 14:30:00,26.12,26.13,26.09,26.13,6700.0,26.0497,26.0597,26.0198,26.0597,6700.0
2010-11-01 14:35:00,26.13,26.15,26.13,26.15,2800.0,26.0597,26.0796,26.0597,26.0796,2800.0
2010-11-01 14:40:00,26.15,26.15,26.12,26.14,4100.0,26.0796,26.0796,26.0497,26.0697,4100.0
2010-11-01 14:45:00,26.14,26.15,26.13,26.14,3800.0,26.0697,26.0796,26.0597,26.0697,3800.0
2010-11-01 14:50:00,26.13,26.14,26.12,26.12,5200.0,26.0597,26.0697,26.0497,26.0497,5200.0
2010-11-01 14:55:00,26.12,26.12,26.09,26.12,3500.0,26.0497,26.0497,26.0198,26.0497,3500.0
2010-11-01 15:00:00,26.12,26.12,26.1,26.11,2600.0,26.0497,26.0497,26.0298,26.0398,2600.0
2010-11-01 15:05:00,26.11,26.11,26.05,26.09,6600.0,26.0398,26.0398,25.9799,26.0198,6600.0
2010-11-01 15:10:00,26.08,26.08,25.98,26.0,11300.0,26.0098,26.0098,25.9101,25.9301,11300.0
2010-11-01 15:15:00,26.0,26.01,25.93,25.93,9800.0,25.9301,25.94,25.8602,25.8602,9800.0
2010-11-01 15:20:00,25.93,25.99,25.91,25.99,5100.0,25.8602,25.9201,25.8403,25.9201,5100.0
2010-11-01 15:25:00,25.98,25.99,25.93,25.93,10700.0,25.9101,25.9201,25.8602,25.8602,10700.0
2010-11-01 15:30:00,25.93,26.01,25.93,26.01,8000.0,25.8602,25.94,25.8602,25.94,8000.0
2010-11-01 15:35:00,26.01,26.03,25.99,26.01,10000.0,25.94,25.96,25.9201,25.94,10000.0
2010-11-01 15:40:00,26.0,26.02,25.99,26.01,10400.0,25.9301,25.95,25.9201,25.94,10400.0
2010-11-01 15:45:00,26.01,26.01,25.97,26.0,15400.0,25.94,25.94,25.9001,25.9301,15400.0
2010-11-01 15:50:00,26.0,26.06,25.98,26.0,22600.0,25.9301,25.9899,25.9101,25.9301,22600.0
2010-11-01 15:55:00,26.0,26.01,25.98,26.0,47000.0,25.9301,25.94,25.9101,25.9301,47000.0
2010-11-02 09:30:00,26.1,26.35,26.09,26.22,10000.0,26.0298,26.2791,26.0198,26.1495,10000.0
2010-11-02 09:35:00,26.2,26.21,26.08,26.08,5400.0,26.1295,26.1395,26.0098,26.0098,5400.0
2010-11-02 09:40:00,26.07,26.09,26.05,26.07,5400.0,25.9999,26.0198,25.9799,25.9999,5400.0
2010-11-02 09:45:00,26.09,26.12,26.07,26.08,5200.0,26.0198,26.0497,25.9999,26.0098,5200.0
2010-11-02 09:50:00,26.07,26.07,26.01,26.03,3700.0,25.9999,25.9999,25.94,25.96,3700.0
2010-11-02 09:55:00,26.02,26.07,25.99,26.0,6700.0,25.95,25.9999,25.9201,25.9301,6700.0
2010-11-02 10:00:00,26.0,26.05,25.99,25.99,4500.0,25.9301,25.9799,25.9201,25.9201,4500.0
2010-11-02 10:05:00,25.99,26.0,25.97,25.97,3500.0,25.9201,25.9301,25.9001,25.9001,3500.0
2010-11-02 10:10:00,25.97,25.97,25.86,25.86,7500.0,25.9001,25.9001,25.7904,25.7904,7500.0
2010-11-02 10:15:00,25.81,25.82,25.72,25.75,6900.0,25.7406,25.7505,25.6508,25.6807,6900.0
2010-11-02 10:20:00,25.76,25.77,25.7,25.71,2500.0,25.6907,25.7007,25.6309,25.6408,2500.0
2010-11-02 10:25:00,25.71,25.76,25.69,25.76,4100.0,25.6408,25.6907,25.6209,25.6907,4100.0
2010-11-02 10:30:00,25.76,25.79,25.7,25.7,3600.0,25.6907,25.7206,25.6309,25.6309,3600.0
2010-11-02 10:35:00,25.69,25.75,25.68,25.74,4100.0,25.6209,25.6807,25.6109,25.6708,4100.0
2010-11-02 10:40:00,25.76,25.87,25.76,25.87,6800.0,25.6907,25.8004,25.6907,25.8004,6800.0
2010-11-02 10:45:00,25.87,25.92,25.86,25.92,13300.0,25.8004,25.8503,25.7904,25.8503,13300.0
2010-11-02 10:50:00,25.93,26.06,25.93,26.06,5300.0,25.8602,25.9899,25.8602,25.9899,5300.0
2010-11-02 10:55:00,26.06,26.07,26.05,26.05,2400.0,25.9899,25.9999,25.9799,25.9799,2400.0
2010-11-02 11:00:00,26.06,26.16,26.06,26.16,3500.0,25.9899,26.0896,25.9899,26.0896,3500.0
2010-11-02 11:05:00,26.17,26.27,26.17,26.26,7100.0,26.0996,26.1993,26.0996,26.1894,7100.0
2010-11-02 11:10:00,26.27,26.31,26.24,26.26,4500.0,26.1993,26.2392,26.1694,26.1894,4500.0
2010-11-02 11:15:00,26.25,26.3,26.24,26.3,2200.0,26.1794,26.2292,26.1694,26.2292,2200.0
2010-11-02 11:20:00,26.3,26.3,26.28,26.3,2500.0,26.2292,26.2292,26.2093,26.2292,2500.0
2010-11-02 11:25:00,26.3,26.4,26.3,26.4,3700.0,26.2292,26.329,26.2292,26.329,3700.0
2010-11-02 11:30:00,26.39,26.4,26.38,26.4,1900.0,26.319,26.329,26.309,26.329,1900.0
2010-11-02 11:35:00,26.4,26.44,26.4,26.42,2900.0,26.329,26.3689,26.329,26.3489,2900.0
2010-11-02 11:40:00,26.43,26.43,26.4,26.42,1600.0,26.3589,26.3589,26.329,26.3489,1600.0
2010-11-02 11:45:00,26.43,26.52,26.43,26.5,4000.0,26.3589,26.4487,26.3589,26.4287,4000.0
2010-11-02 11:50:00,26.5,26.52,26.5,26.52,3000.0,26.4287,26.4487,26.4287,26.4487,3000.0
2010-11-02 11:55:00,26.51,26.6,26.51,26.58,7700.0,26.4387,26.5284,26.4387,26.5085,7700.0
2010-11-02 12:00:00,26.58,26.59,26.5,26.5,2800.0,26.5085,26.5185,26.4287,26.4287,2800.0
2010-11-02 12:05:00,26.5,26.55,26.5,26.54,1300.0,26.4287,26.4786,26.4287,26.4686,1300.0
2010-11-02 12:10:00,26.55,26.55,26.52,26.53,1200.0,26.4786,26.4786,26.4487,26.4586,1200.0
2010-11-02 12:15:00,26.53,26.53,26.4,26.4,10700.0,26.4586,26.4586,26.329,26.329,10700.0
2010-11-02 12:20:00,26.41,26.42,26.37,26.37,2600.0,26.339,26.3489,26.2991,26.2991,2600.0
2010-11-02 12:25:00,26.39,26.43,26.39,26.42,1400.0,26.319,26.3589,26.319,26.3489,1400.0
2010-11-02 12:30:00,26.42,26.42,26.4,26.4,600.0,26.3489,26.3489,26.329,26.329,600.0
2010-11-02 12:35:00,26.39,26.4,26.38,26.38,700.0,26.319,26.329,26.309,26.309,700.0
2010-11-02 12:40:00,26.38,26.46,26.38,26.44,2400.0,26.309,26.3888,26.309,26.3689,2400.0
2010-11-02 12:45:00,26.45,26.48,26.45,26.47,2300.0,26.3788,26.4088,26.3788,26.3988,2300.0
2010-11-02 12:50:00,26.48,26.49,26.46,26.46,800.0,26.4088,26.4187,26.3888,26.3888,800.0
2010-11-02 12:55:00,26.48,26.49,26.47,26.49,2900.0,26.4088,26.4187,26.3988,26.4187,2900.0
2010-11-02 13:00:00,26.49,26.59,26.49,26.59,4200.0,26.4187,26.5185,26.4187,26.5185,4200.0
2010-11-02 13:05:00,26.58,26.6,26.55,26.55,1300.0,26.5085,26.5284,26.4786,26.4786,1300.0
2010-11-02 13:10:00,26.55,26.6,26.55,26.59,2100.0,26.4786,26.5284,26.4786,26.5185,2100.0
2010-11-02 13:15:00,26.59,26.59,26.56,26.57,2200.0,26.5185,26.5185,26.4885,26.4985,2200.0
2010-11-02 13:20:00,26.57,26.57,26.56,26.56,1100.0,26.4985,26.4985,26.4885,26.4885,1100.0
2010-11-02 13:25:00,26.55,26.57,26.55,26.57,500.0,26.4786,26.4985,26.4786,26.4985,500.0
2010-11-02 13:30:00,26.57,26.59,26.56,26.57,1400.0,26.4985,26.5185,26.4885,26.4985,1400.0
2010-11-02 13:35:00,26.58,26.62,26.58,26.61,3900.0,26.5085,26.5484,26.5085,26.5384,3900.0
2010-11-02 13:40:00,26.59,26.71,26.59,26.71,4700.0,26.5185,26.6381,26.5185,26.6381,4700.0
2010-11-02 13:45:00,26.7,26.71,26.67,26.67,2200.0,26.6282,26.6381,26.5983,26.5983,2200.0
2010-11-02 13:50:00,26.69,26.73,26.68,26.71,3100.0,26.6182,26.6581,26.6082,26.6381,3100.0
2010-11-02 13:55:00,26.72,26.84,26.72,26.84,7100.0,26.6481,26.7678,26.6481,26.7678,7100.0
2010-11-02 14:00:00,26.84,26.84,26.8,26.8,3400.0,26.7678,26.7678,26.7279,26.7279,3400.0
2010-11-02 14:05:00,26.8,26.83,26.8,26.83,2400.0,26.7279,26.7578,26.7279,26.7578,2400.0
2010-11-02 14:10:00,26.83,26.86,26.83,26.86,3700.0,26.7578,26.7877,26.7578,26.7877,3700.0
2010-11-02 14:15:00,26.86,26.94,26.8,26.8,15400.0,26.7877,26.8675,26.7279,26.7279,15400.0
2010-11-02 14:20:00,26.8,26.8,26.68,26.68,5000.0,26.7279,26.7279,26.6082,26.6082,5000.0
2010-11-02 14:25:00,26.68,26.77,26.65,26.67,9000.0,26.6082,26.698,26.5783,26.5983,9000.0
2010-11-02 14:30:00,26.68,26.68,26.6,26.6,2000.0,26.6082,26.6082,26.5284,26.5284,2000.0
2010-11-02 14:35:00,26.59,26.67,26.56,26.62,4100.0,26.5185,26.5983,26.4885,26.5484,4100.0
2010-11-02 14:40:00,26.62,26.64,26.59,26.6,8900.0,26.5484,26.5683,26.5185,26.5284,8900.0
2010-11-02 14:45:00,26.57,26.65,26.57,26.65,2700.0,26.4985,26.5783,26.4985,26.5783,2700.0
2010-11-02 14:50:00,26.64,26.64,26.61,26.61,1800.0,26.5683,26.5683,26.5384,26.5384,1800.0
2010-11-02 14:55:00,26.61,26.61,26.58,26.61,3300.0,26.5384,26.5384,26.5085,26.5384,3300.0
2010-11-02 15:00:00,26.63,26.64,26.62,26.62,2000.0,26.5584,26.5683,26.5484,26.5484,2000.0
2010-11-02 15:05:00,26.62,26.64,26.57,26.58,5000.0,26.5484,26.5683,26.4985,26.5085,5000.0
2010-11-02 15:10:00,26.59,26.64,26.59,26.62,6500.0,26.5185,26.5683,26.5185,26.5484,6500.0
2010-11-02 15:15:00,26.62,26.65,26.62,26.65,4500.0,26.5484,26.5783,26.5484,26.5783,4500.0
2010-11-02 15:20:00,26.66,26.67,26.62,26.62,10300.0,26.5883,26.5983,26.5484,26.5484,10300.0
2010-11-02 15:25:00,26.62,26.62,26.58,26.6,6800.0,26.5484,26.5484,26.5085,26.5284,6800.0
2010-11-02 15:30:00,26.59,26.6,26.59,26.59,6700.0,26.5185,26.5284,26.5185,26.5185,6700.0
2010-11-02 15:35:00,26.59,26.6,26.59,26.59,10200.0,26.5185,26.5284,26.5185,26.5185,10200.0
2010-11-02 15:40:00,26.59,26.59,26.54,26.54,7000.0,26.5185,26.5185,26.4686,26.4686,7000.0
2010-11-02 15:45:00,26.55,26.55,26.54,26.55,9100.0,26.4786,26.4786,26.4686,26.4786,9100.0
2010-11-02 15:50:00,26.54,26.55,26.49,26.5,27600.0,26.4686,26.4786,26.4187,26.4287,27600.0
2010-11-02 15:55:00,26.5,26.61,26.5,26.61,21900.0,26.4287,26.5384,26.4287,26.5384,21900.0
2010-11-03 09:30:00,26.58,26.75,26.58,26.75,1600.0,26.5085,26.678,26.5085,26.678,1600.0
2010-11-03 09:35:00,26.81,26.86,26.77,26.86,1300.0,26.7379,26.7877,26.698,26.7877,1300.0
2010-11-03 09:40:00,26.87,26.89,26.65,26.65,7500.0,26.7977,26.8177,26.5783,26.5783,7500.0
2010-11-03 09:45:00,26.7,26.77,26.7,26.77,4300.0,26.6282,26.698,26.6282,26.698,4300.0
2010-11-03 09:50:00,26.78,26.84,26.77,26.78,3300.0,26.708,26.7678,26.698,26.708,3300.0
2010-11-03 09:55:00,26.81,26.81,26.63,26.64,5800.0,26.7379,26.7379,26.5584,26.5683,5800.0
2010-11-03 10:00:00,26.64,26.66,26.56,26.56,3600.0,26.5683,26.5883,26.4885,26.4885,3600.0
2010-11-03 10:05:00,26.59,26.61,26.55,26.61,4400.0,26.5185,26.5384,26.4786,26.5384,4400.0
2010-11-03 10:10:00,26.62,26.69,26.62,26.69,1200.0,26.5484,26.6182,26.5484,26.6182,1200.0
2010-11-03 10:15:00,26.67,26.73,26.64,26.64,3300.0,26.5983,26.6581,26.5683,26.5683,3300.0
2010-11-03 10:20:00,26.61,26.62,26.59,26.59,2200.0,26.5384,26.5484,26.5185,26.5185,2200.0
2010-11-03 10:25:00,26.59,26.59,26.54,26.56,2000.0,26.5185,26.5185,26.4686,26.4885,2000.0
2010-11-03 10:30:00,26.55,26.6,26.55,26.59,2500.0,26.4786,26.5284,26.4786,26.5185,2500.0
2010-11-03 10:35:00,26.59,26.61,26.59,26.61,2600.0,26.5185,26.5384,26.5185,26.5384,2600.0
2010-11-03 10:40:00,26.61,26.61,26.55,26.55,2500.0,26.5384,26.5384,26.4786,26.4786,2500.0
2010-11-03 10:45:00,26.55,26.56,26.54,26.54,2800.0,26.4786,26.4885,26.4686,26.4686,2800.0
2010-11-03 10:50:00,26.54,26.58,26.54,26.56,3100.0,26.4686,26.5085,26.4686,26.4885,3100.0
2010-11-03 10:55:00,26.56,26.58,26.48,26.48,1500.0,26.4885,26.5085,26.4088,26.4088,1500.0
2010-11-03 11:00:00,26.49,26.52,26.47,26.47,4000.0,26.4187,26.4487,26.3988,26.3988,4000.0
2010-11-03 11:05:00,26.47,26.47,26.45,26.45,1400.0,26.3988,26.3988,26.3788,26.3788,1400.0
2010-11-03 11:10:00,26.43,26.44,26.39,26.4,2600.0,26.3589,26.3689,26.319,26.329,2600.0
2010-11-03 11:15:00,26.42,26.49,26.42,26.48,2000.0,26.3489,26.4187,26.3489,26.4088,2000.0
2010-11-03 11:20:00,26.47,26.5,26.46,26.5,2900.0,26.3988,26.4287,26.3888,26.4287,2900.0
2010-11-03 11:25:00,26.48,26.48,26.46,26.46,1400.0,26.4088,26.4088,26.3888,26.3888,1400.0
2010-11-03 11:30:00,26.46,26.52,26.46,26.52,3900.0,26.3888,26.4487,26.3888,26.4487,3900.0
2010-11-03 11:35:00,26.52,26.52,26.49,26.52,2200.0,26.4487,26.4487,26.4187,26.4487,2200.0
2010-11-03 11:40:00,26.54,26.54,26.48,26.5,3500.0,26.4686,26.4686,26.4088,26.4287,3500.0
2010-11-03 11:45:00,26.5,26.5,26.46,26.46,2000.0,26.4287,26.4287,26.3888,26.3888,2000.0
2010-11-03 11:50:00,26.48,26.49,26.48,26.49,400.0,26.4088,26.4187,26.4088,26.4187,400.0
2010-11-03 11:55:00,26.48,26.48,26.44,26.44,800.0,26.4088,26.4088,26.3689,26.3689,800.0
2010-11-03 12:00:00,26.46,26.47,26.41,26.42,3400.0,26.3888,26.3988,26.339,26.3489,3400.0
2010-11-03 12:05:00,26.41,26.45,26.41,26.45,1200.0,26.339,26.3788,26.339,26.3788,1200.0
2010-11-03 12:10:00,26.43,26.48,26.43,26.48,1200.0,26.3589,26.4088,26.3589,26.4088,1200.0
2010-11-03 12:15:00,26.47,26.48,26.46,26.46,1800.0,26.3988,26.4088,26.3888,26.3888,1800.0
2010-11-03 12:20:00,26.46,26.46,26.44,26.44,900.0,26.3888,26.3888,26.3689,26.3689,900.0
2010-11-03 12:25:00,26.43,26.43,26.42,26.42,200.0,26.3589,26.3589,26.3489,26.3489,200.0
2010-11-03 12:30:00,26.4,26.43,26.39,26.43,1600.0,26.329,26.3589,26.319,26.3589,1600.0
2010-11-03 12:35:00,26.43,26.43,26.39,26.39,1600.0,26.3589,26.3589,26.319,26.319,1600.0
2010-11-03 12:40:00,26.4,26.4,26.37,26.39,1100.0,26.329,26.329,26.2991,26.319,1100.0
2010-11-03 12:45:00,26.39,26.4,26.38,26.38,1400.0,26.319,26.329,26.309,26.309,1400.0
2010-11-03 12:50:00,26.42,26.46,26.42,26.42,1500.0,26.3489,26.3888,26.3489,26.3489,1500.0
2010-11-03 12:55:00,26.43,26.43,26.42,26.43,600.0,26.3589,26.3589,26.3489,26.3589,600.0
2010-11-03 13:00:00,26.44,26.54,26.44,26.48,4800.0,26.3689,26.4686,26.3689,26.4088,4800.0
2010-11-03 13:05:00,26.47,26.48,26.4,26.43,2500.0,26.3988,26.4088,26.329,26.3589,2500.0
2010-11-03 13:10:00,26.43,26.43,26.37,26.37,700.0,26.3589,26.3589,26.2991,26.2991,700.0
2010-11-03 13:15:00,26.37,26.38,26.36,26.38,1400.0,26.2991,26.309,26.2891,26.309,1400.0
2010-11-03 13:20:00,26.39,26.39,26.37,26.37,800.0,26.319,26.319,26.2991,26.2991,800.0
2010-11-03 13:25:00,26.39,26.43,26.39,26.43,700.0,26.319,26.3589,26.319,26.3589,700.0
2010-11-03 13:30:00,26.43,26.44,26.38,26.44,2000.0,26.3589,26.3689,26.309,26.3689,2000.0
2010-11-03 13:35:00,26.44,26.46,26.44,26.46,900.0,26.3689,26.3888,26.3689,26.3888,900.0
2010-11-03 13:40:00,26.46,26.47,26.44,26.47,2900.0,26.3888,26.3988,26.3689,26.3988,2900.0
2010-11-03 13:45:00,26.47,26.5,26.46,26.49,2800.0,26.3988,26.4287,26.3888,26.4187,2800.0
2010-11-03 13:50:00,26.48,26.5,26.48,26.48,1200.0,26.4088,26.4287,26.4088,26.4088,1200.0
2010-11-03 13:55:00,26.45,26.5,26.45,26.46,2100.0,26.3788,26.4287,26.3788,26.3888,2100.0
2010-11-03 14:00:00,26.49,26.49,26.4,26.42,11500.0,26.4187,26.4187,26.329,26.3489,11500.0
2010-11-03 14:05:00,26.44,26.44,26.27,26.31,6700.0,26.3689,26.3689,26.1993,26.2392,6700.0
2010-11-03 14:10:00,26.34,26.34,26.27,26.3,3000.0,26.2691,26.2691,26.1993,26.2292,3000.0
2010-11-03 14:15:00,26.31,26.39,26.18,26.39,6500.0,26.2392,26.319,26.1096,26.319,6500.0
2010-11-03 14:20:00,26.39,26.4,26.27,26.29,11300.0,26.319,26.329,26.1993,26.2193,11300.0
2010-11-03 14:25:00,26.27,26.34,26.18,26.2,5200.0,26.1993,26.2691,26.1096,26.1295,5200.0
2010-11-03 14:30:00,26.19,26.25,26.09,26.22,6700.0,26.1195,26.1794,26.0198,26.1495,6700.0
2010-11-03 14:35:00,26.25,26.35,26.24,26.32,4000.0,26.1794,26.2791,26.1694,26.2492,4000.0
2010-11-03 14:40:00,26.31,26.37,26.3,26.37,4800.0,26.2392,26.2991,26.2292,26.2991,4800.0
2010-11-03 14:45:00,26.41,26.41,26.34,26.35,2300.0,26.339,26.339,26.2691,26.2791,2300.0
2010-11-03 14:50:00,26.37,26.44,26.36,26.43,4600.0,26.2991,26.3689,26.2891,26.3589,4600.0
2010-11-03 14:55:00,26.42,26.45,26.41,26.43,13000.0,26.3489,26.3788,26.339,26.3589,13000.0
2010-11-03 15:00:00,26.43,26.46,26.41,26.46,5600.0,26.3589,26.3888,26.339,26.3888,5600.0
2010-11-03 15:05:00,26.46,26.49,26.43,26.45,2900.0,26.3888,26.4187,26.3589,26.3788,2900.0
2010-11-03 15:10:00,26.45,26.49,26.45,26.49,3000.0,26.3788,26.4187,26.3788,26.4187,3000.0
2010-11-03 15:15:00,26.49,26.53,26.48,26.5,3400.0,26.4187,26.4586,26.4088,26.4287,3400.0
2010-11-03 15:20:00,26.51,26.57,26.48,26.56,4700.0,26.4387,26.4985,26.4088,26.4885,4700.0
2010-11-03 15:25:00,26.56,26.61,26.55,26.57,5800.0,26.4885,26.5384,26.4786,26.4985,5800.0
2010-11-03 15:30:00,26.55,26.58,26.49,26.49,5900.0,26.4786,26.5085,26.4187,26.4187,5900.0
2010-11-03 15:35:00,26.5,26.54,26.5,26.5,4400.0,26.4287,26.4686,26.4287,26.4287,4400.0
2010-11-03 15:40:00,26.51,26.51,26.42,26.49,4400.0,26.4387,26.4387,26.3489,26.4187,4400.0
2010-11-03 15:45:00,26.49,26.5,26.41,26.44,7000.0,26.4187,26.4287,26.339,26.3689,7000.0
2010-11-03 15:50:00,26.44,26.48,26.43,26.47,5600.0,26.3689,26.4088,26.3589,26.3988,5600.0
2010-11-03 15:55:00,26.47,26.54,26.47,26.52,9400.0,26.3988,26.4686,26.3988,26.4487,9400.0
2010-11-04 09:30:00,26.81,26.99,26.65,26.98,5100.0,26.7379,26.9174,26.5783,26.9074,5100.0
2010-11-04 09:35:00,26.98,26.99,26.93,26.97,3700.0,26.9074,26.9174,26.8576,26.8974,3700.0
2010-11-04 09:40:00,27.0,27.07,27.0,27.01,5000.0,26.9274,26.9972,26.9274,26.9373,5000.0
2010-11-04 09:45:00,27.01,27.01,26.87,26.92,4200.0,26.9373,26.9373,26.7977,26.8476,4200.0
2010-11-04 09:50:00,26.91,26.94,26.85,26.86,8300.0,26.8376,26.8675,26.7778,26.7877,8300.0
2010-11-04 09:55:00,26.86,26.86,26.79,26.8,3700.0,26.7877,26.7877,26.7179,26.7279,3700.0
2010-11-04 10:00:00,26.84,26.86,26.76,26.78,1700.0,26.7678,26.7877,26.688,26.708,1700.0
2010-11-04 10:05:00,26.78,26.78,26.69,26.69,3600.0,26.708,26.708,26.6182,26.6182,3600.0
2010-11-04 10:10:00,26.68,26.77,26.68,26.7,4100.0,26.6082,26.698,26.6082,26.6282,4100.0
2010-11-04 10:15:00,26.7,26.76,26.67,26.74,2100.0,26.6282,26.688,26.5983,26.6681,2100.0
2010-11-04 10:20:00,26.76,26.81,26.75,26.81,2200.0,26.688,26.7379,26.678,26.7379,2200.0
2010-11-04 10:25:00,26.81,26.9,26.8,26.86,3200.0,26.7379,26.8276,26.7279,26.7877,3200.0
2010-11-04 10:30:00,26.87,26.88,26.83,26.88,2300.0,26.7977,26.8077,26.7578,26.8077,2300.0
2010-11-04 10:35:00,26.88,26.9,26.86,26.9,2900.0,26.8077,26.8276,26.7877,26.8276,2900.0
2010-11-04 10:40:00,26.91,26.94,26.86,26.88,3100.0,26.8376,26.8675,26.7877,26.8077,3100.0
2010-11-04 10:45:00,26.89,26.97,26.89,26.93,2500.0,26.8177,26.8974,26.8177,26.8576,2500.0
2010-11-04 10:50:00,26.93,26.99,26.92,26.97,1900.0,26.8576,26.9174,26.8476,26.8974,1900.0
2010-11-04 10:55:00,26.98,26.99,26.95,26.97,2900.0,26.9074,26.9174,26.8775,26.8974,2900.0
2010-11-04 11:00:00,26.97,27.05,26.97,27.02,8100.0,26.8974,26.9772,26.8974,26.9473,8100.0
2010-11-04 11:05:00,27.03,27.04,27.01,27.01,1200.0,26.9573,26.9673,26.9373,26.9373,1200.0
2010-11-04 11:10:00,27.02,27.05,27.02,27.03,2400.0,26.9473,26.9772,26.9473,26.9573,2400.0
2010-11-04 11:15:00,27.03,27.1,27.03,27.04,4800.0,26.9573,27.0271,26.9573,26.9673,4800.0
2010-11-04 11:20:00,27.04,27.06,27.03,27.04,4300.0,26.9673,26.9872,26.9573,26.9673,4300.0
2010-11-04 11:25:00,27.05,27.06,26.99,27.02,4100.0,26.9772,26.9872,26.9174,26.9473,4100.0
2010-11-04 11:30:00,27.02,27.07,27.02,27.06,6200.0,26.9473,26.9972,26.9473,26.9872,6200.0
2010-11-04 11:35:00,27.06,27.07,27.01,27.01,2200.0,26.9872,26.9972,26.9373,26.9373,2200.0
2010-11-04 11:40:00,27.02,27.02,27.01,27.02,500.0,26.9473,26.9473,26.9373,26.9473,500.0
2010-11-04 11:45:00,27.01,27.01,26.98,27.01,3500.0,26.9373,26.9373,26.9074,26.9373,3500.0
2010-11-04 11:50:00,27.0,27.01,26.98,26.98,3500.0,26.9274,26.9373,26.9074,26.9074,3500.0
2010-11-04 11:55:00,26.98,27.0,26.98,26.98,2800.0,26.9074,26.9274,26.9074,26.9074,2800.0
2010-11-04 12:00:00,26.97,26.99,26.95,26.97,4600.0,26.8974,26.9174,26.8775,26.8974,4600.0
2010-11-04 12:05:00,26.99,27.0,26.99,27.0,2700.0,26.9174,26.9274,26.9174,26.9274,2700.0
2010-11-04 12:10:00,27.0,27.01,27.0,27.01,2200.0,26.9274,26.9373,26.9274,26.9373,2200.0
2010-11-04 12:15:00,27.0,27.0,26.96,26.98,1700.0,26.9274,26.9274,26.8875,26.9074,1700.0
2010-11-04 12:20:00,27.0,27.0,26.98,27.0,5200.0,26.9274,26.9274,26.9074,26.9274,5200.0
2010-11-04 12:25:00,26.99,26.99,26.97,26.97,2600.0,26.9174,26.9174,26.8974,26.8974,2600.0
2010-11-04 12:30:00,26.97,27.0,26.96,26.99,2100.0,26.8974,26.9274,26.8875,26.9174,2100.0
2010-11-04 12:35:00,26.99,26.99,26.97,26.97,2000.0,26.9174,26.9174,26.8974,26.8974,2000.0
2010-11-04 12:40:00,26.97,26.98,26.96,26.96,1400.0,26.8974,26.9074,26.8875,26.8875,1400.0
2010-11-04 12:45:00,26.96,26.99,26.96,26.98,2800.0,26.8875,26.9174,26.8875,26.9074,2800.0
2010-11-04 12:50:00,26.96,26.96,26.94,26.96,1200.0,26.8875,26.8875,26.8675,26.8875,1200.0
2010-11-04 12:55:00,26.96,27.0,26.94,26.99,2800.0,26.8875,26.9274,26.8675,26.9174,2800.0
2010-11-04 13:00:00,26.98,26.99,26.96,26.98,2600.0,26.9074,26.9174,26.8875,26.9074,2600.0
2010-11-04 13:05:00,26.99,27.0,26.98,26.98,1100.0,26.9174,26.9274,26.9074,26.9074,1100.0
2010-11-04 13:10:00,26.96,26.98,26.96,26.97,1100.0,26.8875,26.9074,26.8875,26.8974,1100.0
2010-11-04 13:15:00,26.97,26.99,26.97,26.99,3800.0,26.8974,26.9174,26.8974,26.9174,3800.0
2010-11-04 13:20:00,26.99,27.0,26.98,27.0,4500.0,26.9174,26.9274,26.9074,26.9274,4500.0
2010-11-04 13:25:00,27.0,27.0,26.99,27.0,1100.0,26.9274,26.9274,26.9174,26.9274,1100.0
2010-11-04 13:30:00,26.99,27.0,26.94,26.94,4400.0,26.9174,26.9274,26.8675,26.8675,4400.0
2010-11-04 13:35:00,26.94,26.97,26.93,26.97,1300.0,26.8675,26.8974,26.8576,26.8974,1300.0
2010-11-04 13:40:00,26.99,27.0,26.98,26.99,1300.0,26.9174,26.9274,26.9074,26.9174,1300.0
2010-11-04 13:45:00,26.99,27.0,26.98,26.98,700.0,26.9174,26.9274,26.9074,26.9074,700.0
2010-11-04 13:50:00,26.98,26.99,26.97,26.97,2200.0,26.9074,26.9174,26.8974,26.8974,2200.0
2010-11-04 13:55:00,26.98,26.99,26.98,26.99,2500.0,26.9074,26.9174,26.9074,26.9174,2500.0
2010-11-04 14:00:00,26.99,26.99,26.94,26.94,4500.0,26.9174,26.9174,26.8675,26.8675,4500.0
2010-11-04 14:05:00,26.93,26.95,26.88,26.95,6200.0,26.8576,26.8775,26.8077,26.8775,6200.0
2010-11-04 14:10:00,26.95,26.95,26.94,26.94,9800.0,26.8775,26.8775,26.8675,26.8675,9800.0
2010-11-04 14:15:00,26.95,26.95,26.86,26.87,10400.0,26.8775,26.8775,26.7877,26.7977,10400.0
2010-11-04 14:20:00,26.88,26.88,26.83,26.83,1100.0,26.8077,26.8077,26.7578,26.7578,1100.0
2010-11-04 14:25:00,26.83,26.83,26.83,26.83,1200.0,26.7578,26.7578,26.7578,26.7578,1200.0
2010-11-04 14:30:00,26.82,26.88,26.82,26.83,4100.0,26.7478,26.8077,26.7478,26.7578,4100.0
2010-11-04 14:35:00,26.84,26.85,26.84,26.85,2400.0,26.7678,26.7778,26.7678,26.7778,2400.0
2010-11-04 14:40:00,26.85,26.85,26.84,26.84,4200.0,26.7778,26.7778,26.7678,26.7678,4200.0
2010-11-04 14:45:00,26.84,26.85,26.81,26.82,3600.0,26.7678,26.7778,26.7379,26.7478,3600.0
2010-11-04 14:50:00,26.82,26.85,26.82,26.84,6600.0,26.7478,26.7778,26.7478,26.7678,6600.0
2010-11-04 14:55:00,26.85,26.85,26.81,26.81,5800.0,26.7778,26.7778,26.7379,26.7379,5800.0
2010-11-04 15:00:00,26.82,26.82,26.77,26.78,11400.0,26.7478,26.7478,26.698,26.708,11400.0
2010-11-04 15:05:00,26.8,26.84,26.77,26.77,11500.0,26.7279,26.7678,26.698,26.698,11500.0
2010-11-04 15:10:00,26.76,26.81,26.76,26.81,2100.0,26.688,26.7379,26.688,26.7379,2100.0
2010-11-04 15:15:00,26.81,26.84,26.78,26.78,2900.0,26.7379,26.7678,26.708,26.708,2900.0
2010-11-04 15:20:00,26.78,26.85,26.78,26.84,3700.0,26.708,26.7778,26.708,26.7678,3700.0
2010-11-04 15:25:00,26.85,26.85,26.83,26.85,10100.0,26.7778,26.7778,26.7578,26.7778,10100.0
2010-11-04 15:30:00,26.85,26.85,26.84,26.84,6400.0,26.7778,26.7778,26.7678,26.7678,6400.0
2010-11-04 15:35:00,26.85,26.85,26.84,26.85,8000.0,26.7778,26.7778,26.7678,26.7778,8000.0
2010-11-04 15:40:00,26.85,26.85,26.83,26.83,15000.0,26.7778,26.7778,26.7578,26.7578,15000.0
2010-11-04 15:45:00,26.83,26.83,26.77,26.78,8400.0,26.7578,26.7578,26.698,26.708,8400.0
2010-11-04 15:50:00,26.79,26.81,26.77,26.77,18100.0,26.7179,26.7379,26.698,26.698,18100.0
2010-11-04 15:55:00,26.77,26.85,26.77,26.85,30700.0,26.698,26.7778,26.698,26.7778,30700.0
2010-11-05 09:30:00,26.87,27.06,26.87,26.94,2600.0,26.7977,26.9872,26.7977,26.8675,2600.0
2010-11-05 09:35:00,26.98,27.01,26.91,26.93,2600.0,26.9074,26.9373,26.8376,26.8576,2600.0
2010-11-05 09:40:00,26.93,26.93,26.75,26.75,1700.0,26.8576,26.8576,26.678,26.678,1700.0
2010-11-05 09:45:00,26.78,26.79,26.77,26.79,1700.0,26.708,26.7179,26.698,26.7179,1700.0
2010-11-05 09:50:00,26.8,26.85,26.79,26.85,4800.0,26.7279,26.7778,26.7179,26.7778,4800.0
2010-11-05 09:55:00,26.86,26.89,26.8,26.8,4900.0,26.7877,26.8177,26.7279,26.7279,4900.0
2010-11-05 10:00:00,26.8,26.8,26.77,26.78,900.0,26.7279,26.7279,26.698,26.708,900.0
2010-11-05 10:05:00,26.8,26.85,26.8,26.84,4400.0,26.7279,26.7778,26.7279,26.7678,4400.0
2010-11-05 10:10:00,26.83,26.83,26.83,26.83,700.0,26.7578,26.7578,26.7578,26.7578,700.0
2010-11-05 10:15:00,26.83,26.84,26.83,26.83,3500.0,26.7578,26.7678,26.7578,26.7578,3500.0
2010-11-05 10:20:00,26.82,26.83,26.78,26.79,3300.0,26.7478,26.7578,26.708,26.7179,3300.0
2010-11-05 10:25:00,26.78,26.79,26.76,26.79,1700.0,26.708,26.7179,26.688,26.7179,1700.0
2010-11-05 10:30:00,26.79,26.82,26.79,26.81,700.0,26.7179,26.7478,26.7179,26.7379,700.0
2010-11-05 10:35:00,26.83,26.83,26.79,26.79,1200.0,26.7578,26.7578,26.7179,26.7179,1200.0
2010-11-05 10:40:00,26.78,26.78,26.77,26.77,900.0,26.708,26.708,26.698,26.698,900.0
2010-11-05 10:45:00,26.79,26.79,26.77,26.77,500.0,26.7179,26.7179,26.698,26.698,500.0
2010-11-05 10:50:00,26.76,26.77,26.75,26.77,1500.0,26.688,26.698,26.678,26.698,1500.0
2010-11-05 10:55:00,26.79,26.79,26.78,26.78,900.0,26.7179,26.7179,26.708,26.708,900.0
2010-11-05 11:00:00,26.78,26.79,26.77,26.78,1100.0,26.708,26.7179,26.698,26.708,1100.0
2010-11-05 11:05:00,26.8,26.82,26.8,26.8,5900.0,26.7279,26.7478,26.7279,26.7279,5900.0
2010-11-05 11:10:00,26.81,26.83,26.79,26.8,14900.0,26.7379,26.7578,26.7179,26.7279,14900.0
2010-11-05 11:15:00,26.8,26.81,26.8,26.8,4300.0,26.7279,26.7379,26.7279,26.7279,4300.0
2010-11-05 11:20:00,26.8,26.81,26.8,26.81,3700.0,26.7279,26.7379,26.7279,26.7379,3700.0
2010-11-05 11:25:00,26.81,26.82,26.78,26.78,1300.0,26.7379,26.7478,26.708,26.708,1300.0
2010-11-05 11:30:00,26.79,26.79,26.77,26.78,1000.0,26.7179,26.7179,26.698,26.708,1000.0
2010-11-05 11:35:00,26.77,26.79,26.71,26.71,5500.0,26.698,26.7179,26.6381,26.6381,5500.0
2010-11-05 11:40:00,26.72,26.72,26.62,26.62,4500.0,26.6481,26.6481,26.5484,26.5484,4500.0
2010-11-05 11:45:00,26.63,26.63,26.59,26.59,2900.0,26.5584,26.5584,26.5185,26.5185,2900.0
2010-11-05 11:50:00,26.59,26.61,26.59,26.6,1700.0,26.5185,26.5384,26.5185,26.5284,1700.0
2010-11-05 11:55:00,26.6,26.6,26.54,26.55,2600.0,26.5284,26.5284,26.4686,26.4786,2600.0
2010-11-05 12:00:00,26.52,26.53,26.52,26.53,400.0,26.4487,26.4586,26.4487,26.4586,400.0
2010-11-05 12:05:00,26.53,26.53,26.53,26.53,400.0,26.4586,26.4586,26.4586,26.4586,400.0
2010-11-05 12:10:00,26.53,26.53,26.53,26.53,0.0,26.4586,26.4586,26.4586,26.4586,0.0
2010-11-05 12:15:00,26.54,26.56,26.51,26.54,2500.0,26.4686,26.4885,26.4387,26.4686,2500.0
2010-11-05 12:20:00,26.55,26.55,26.48,26.48,2400.0,26.4786,26.4786,26.4088,26.4088,2400.0
2010-11-05 12:25:00,26.47,26.48,26.47,26.47,1200.0,26.3988,26.4088,26.3988,26.3988,1200.0
2010-11-05 12:30:00,26.44,26.51,26.42,26.48,2100.0,26.3689,26.4387,26.3489,26.4088,2100.0
2010-11-05 12:35:00,26.51,26.53,26.5,26.53,3800.0,26.4387,26.4586,26.4287,26.4586,3800.0
2010-11-05 12:40:00,26.53,26.53,26.52,26.53,500.0,26.4586,26.4586,26.4487,26.4586,500.0
2010-11-05 12:45:00,26.53,26.53,26.53,26.53,100.0,26.4586,26.4586,26.4586,26.4586,100.0
2010-11-05 12:50:00,26.53,26.53,26.49,26.52,2400.0,26.4586,26.4586,26.4187,26.4487,2400.0
2010-11-05 12:55:00,26.53,26.55,26.53,26.54,500.0,26.4586,26.4786,26.4586,26.4686,500.0
2010-11-05 13:00:00,26.55,26.56,26.53,26.54,4700.0,26.4786,26.4885,26.4586,26.4686,4700.0
2010-11-05 13:05:00,26.55,26.57,26.55,26.56,2500.0,26.4786,26.4985,26.4786,26.4885,2500.0
2010-11-05 13:10:00,26.56,26.58,26.56,26.57,500.0,26.4885,26.5085,26.4885,26.4985,500.0
2010-11-05 13:15:00,26.57,26.59,26.57,26.57,1900.0,26.4985,26.5185,26.4985,26.4985,1900.0
2010-11-05 13:20:00,26.57,26.58,26.57,26.57,2300.0,26.4985,26.5085,26.4985,26.4985,2300.0
2010-11-05 13:25:00,26.58,26.58,26.58,26.58,800.0,26.5085,26.5085,26.5085,26.5085,800.0
2010-11-05 13:30:00,26.58,26.58,26.57,26.57,2800.0,26.5085,26.5085,26.4985,26.4985,2800.0
2010-11-05 13:35:00,26.56,26.56,26.55,26.55,2300.0,26.4885,26.4885,26.4786,26.4786,2300.0
2010-11-05 13:40:00,26.55,26.55,26.54,26.55,1000.0,26.4786,26.4786,26.4686,26.4786,1000.0
2010-11-05 13:45:00,26.54,26.54,26.52,26.53,3600.0,26.4686,26.4686,26.4487,26.4586,3600.0
2010-11-05 13:50:00,26.52,26.52,26.49,26.49,6300.0,26.4487,26.4487,26.4187,26.4187,6300.0
2010-11-05 13:55:00,26.5,26.5,26.48,26.5,600.0,26.4287,26.4287,26.4088,26.4287,600.0
2010-11-05 14:00:00,26.49,26.5,26.46,26.46,2200.0,26.4187,26.4287,26.3888,26.3888,2200.0
2010-11-05 14:05:00,26.45,26.45,26.43,26.43,3400.0,26.3788,26.3788,26.3589,26.3589,3400.0
2010-11-05 14:10:00,26.43,26.43,26.42,26.42,1700.0,26.3589,26.3589,26.3489,26.3489,1700.0
2010-11-05 14:15:00,26.42,26.42,26.37,26.37,5800.0,26.3489,26.3489,26.2991,26.2991,5800.0
2010-11-05 14:20:00,26.37,26.38,26.32,26.34,4300.0,26.2991,26.309,26.2492,26.2691,4300.0
2010-11-05 14:25:00,26.34,26.34,26.31,26.31,2800.0,26.2691,26.2691,26.2392,26.2392,2800.0
2010-11-05 14:30:00,26.31,26.34,26.31,26.33,3800.0,26.2392,26.2691,26.2392,26.2592,3800.0
2010-11-05 14:35:00,26.34,26.39,26.33,26.34,15800.0,26.2691,26.319,26.2592,26.2691,15800.0
2010-11-05 14:40:00,26.34,26.37,26.33,26.35,2600.0,26.2691,26.2991,26.2592,26.2791,2600.0
2010-11-05 14:45:00,26.35,26.4,26.34,26.39,2700.0,26.2791,26.329,26.2691,26.319,2700.0
2010-11-05 14:50:00,26.38,26.41,26.37,26.41,2200.0,26.309,26.339,26.2991,26.339,2200.0
2010-11-05 14:55:00,26.42,26.42,26.36,26.36,2500.0,26.3489,26.3489,26.2891,26.2891,2500.0
2010-11-05 15:00:00,26.38,26.41,26.38,26.39,1300.0,26.309,26.339,26.309,26.319,1300.0
2010-11-05 15:05:00,26.4,26.44,26.4,26.43,3800.0,26.329,26.3689,26.329,26.3589,3800.0
2010-11-05 15:10:00,26.42,26.45,26.42,26.43,8100.0,26.3489,26.3788,26.3489,26.3589,8100.0
2010-11-05 15:15:00,26.43,26.48,26.43,26.45,5000.0,26.3589,26.4088,26.3589,26.3788,5000.0
2010-11-05 15:20:00,26.45,26.49,26.45,26.48,4300.0,26.3788,26.4187,26.3788,26.4088,4300.0
2010-11-05 15:25:00,26.48,26.49,26.45,26.47,5500.0,26.4088,26.4187,26.3788,26.3988,5500.0
2010-11-05 15:30:00,26.47,26.47,26.45,26.47,2500.0,26.3988,26.3988,26.3788,26.3988,2500.0
2010-11-05 15:35:00,26.48,26.48,26.47,26.48,1900.0,26.4088,26.4088,26.3988,26.4088,1900.0
2010-11-05 15:40:00,26.47,26.48,26.44,26.46,2600.0,26.3988,26.4088,26.3689,26.3888,2600.0
2010-11-05 15:45:00,26.48,26.5,26.47,26.49,22500.0,26.4088,26.4287,26.3988,26.4187,22500.0
2010-11-05 15:50:00,26.49,26.5,26.46,26.5,19500.0,26.4187,26.4287,26.3888,26.4287,19500.0
2010-11-05 15:55:00,26.5,26.55,26.48,26.55,28000.0,26.4287,26.4786,26.4088,26.4786,28000.0
2010-11-08 09:30:00,26.27,26.5,26.27,26.5,13700.0,26.1993,26.4287,26.1993,26.4287,13700.0
2010-11-08 09:35:00,26.49,26.53,26.41,26.5,3900.0,26.4187,26.4586,26.339,26.4287,3900.0
2010-11-08 09:40:00,26.51,26.51,26.47,26.48,2700.0,26.4387,26.4387,26.3988,26.4088,2700.0
2010-11-08 09:45:00,26.48,26.49,26.41,26.41,3900.0,26.4088,26.4187,26.339,26.339,3900.0
2010-11-08 09:50:00,26.41,26.44,26.39,26.44,1400.0,26.339,26.3689,26.319,26.3689,1400.0
2010-11-08 09:55:00,26.46,26.48,26.4,26.43,3500.0,26.3888,26.4088,26.329,26.3589,3500.0
2010-11-08 10:00:00,26.42,26.42,26.29,26.4,3000.0,26.3489,26.3489,26.2193,26.329,3000.0
2010-11-08 10:05:00,26.38,26.43,26.37,26.4,2100.0,26.309,26.3589,26.2991,26.329,2100.0
2010-11-08 10:10:00,26.39,26.41,26.38,26.4,1100.0,26.319,26.339,26.309,26.329,1100.0
2010-11-08 10:15:00,26.42,26.46,26.42,26.46,1200.0,26.3489,26.3888,26.3489,26.3888,1200.0
2010-11-08 10:20:00,26.49,26.49,26.46,26.47,1100.0,26.4187,26.4187,26.3888,26.3988,1100.0
2010-11-08 10:25:00,26.48,26.51,26.47,26.5,2200.0,26.4088,26.4387,26.3988,26.4287,2200.0
2010-11-08 10:30:00,26.49,26.49,26.46,26.46,1500.0,26.4187,26.4187,26.3888,26.3888,1500.0
2010-11-08 10:35:00,26.43,26.45,26.42,26.42,1400.0,26.3589,26.3788,26.3489,26.3489,1400.0
2010-11-08 10:40:00,26.42,26.42,26.42,26.42,200.0,26.3489,26.3489,26.3489,26.3489,200.0
2010-11-08 10:45:00,26.43,26.46,26.42,26.45,2200.0,26.3589,26.3888,26.3489,26.3788,2200.0
2010-11-08 10:50:00,26.43,26.43,26.4,26.4,2400.0,26.3589,26.3589,26.329,26.329,2400.0
2010-11-08 10:55:00,26.4,26.4,26.34,26.34,500.0,26.329,26.329,26.2691,26.2691,500.0
2010-11-08 11:00:00,26.33,26.33,26.28,26.32,3400.0,26.2592,26.2592,26.2093,26.2492,3400.0
2010-11-08 11:05:00,26.32,26.42,26.31,26.42,2700.0,26.2492,26.3489,26.2392,26.3489,2700.0
2010-11-08 11:10:00,26.42,26.42,26.4,26.4,1500.0,26.3489,26.3489,26.329,26.329,1500.0
2010-11-08 11:15:00,26.38,26.39,26.38,26.39,600.0,26.309,26.319,26.309,26.319,600.0
2010-11-08 11:20:00,26.38,26.38,26.36,26.37,500.0,26.309,26.309,26.2891,26.2991,500.0
2010-11-08 11:25:00,26.38,26.38,26.36,26.36,1500.0,26.309,26.309,26.2891,26.2891,1500.0
2010-11-08 11:30:00,26.38,26.44,26.37,26.41,2200.0,26.309,26.3689,26.2991,26.339,2200.0
2010-11-08 11:35:00,26.43,26.43,26.41,26.41,300.0,26.3589,26.3589,26.339,26.339,300.0
2010-11-08 11:40:00,26.4,26.4,26.36,26.38,600.0,26.329,26.329,26.2891,26.309,600.0
2010-11-08 11:45:00,26.38,26.38,26.37,26.38,300.0,26.309,26.309,26.2991,26.309,300.0
2010-11-08 11:50:00,26.37,26.38,26.36,26.37,600.0,26.2991,26.309,26.2891,26.2991,600.0
2010-11-08 11:55:00,26.37,26.44,26.37,26.38,4900.0,26.2991,26.3689,26.2991,26.309,4900.0
2010-11-08 12:00:00,26.38,26.39,26.36,26.36,2200.0,26.309,26.319,26.2891,26.2891,2200.0
2010-11-08 12:05:00,26.36,26.36,26.34,26.34,1300.0,26.2891,26.2891,26.2691,26.2691,1300.0
2010-11-08 12:10:00,26.34,26.34,26.3,26.3,1700.0,26.2691,26.2691,26.2292,26.2292,1700.0
2010-11-08 12:15:00,26.29,26.31,26.29,26.3,700.0,26.2193,26.2392,26.2193,26.2292,700.0
2010-11-08 12:20:00,26.29,26.38,26.29,26.32,22400.0,26.2193,26.309,26.2193,26.2492,22400.0
2010-11-08 12:25:00,26.31,26.34,26.28,26.31,7300.0,26.2392,26.2691,26.2093,26.2392,7300.0
2010-11-08 12:30:00,26.32,26.33,26.32,26.32,1500.0,26.2492,26.2592,26.2492,26.2492,1500.0
2010-11-08 12:35:00,26.3,26.31,26.3,26.31,700.0,26.2292,26.2392,26.2292,26.2392,700.0
2010-11-08 12:40:00,26.31,26.31,26.25,26.25,2400.0,26.2392,26.2392,26.1794,26.1794,2400.0
2010-11-08 12:45:00,26.26,26.29,26.26,26.27,3900.0,26.1894,26.2193,26.1894,26.1993,3900.0
2010-11-08 12:50:00,26.26,26.26,26.17,26.19,3800.0,26.1894,26.1894,26.0996,26.1195,3800.0
2010-11-08 12:55:00,26.21,26.24,26.21,26.24,5400.0,26.1395,26.1694,26.1395,26.1694,5400.0
2010-11-08 13:00:00,26.23,26.27,26.23,26.27,1400.0,26.1594,26.1993,26.1594,26.1993,1400.0
2010-11-08 13:05:00,26.26,26.29,26.26,26.29,3100.0,26.1894,26.2193,26.1894,26.2193,3100.0
2010-11-08 13:10:00,26.3,26.3,26.3,26.3,700.0,26.2292,26.2292,26.2292,26.2292,700.0
2010-11-08 13:15:00,26.33,26.34,26.33,26.33,300.0,26.2592,26.2691,26.2592,26.2592,300.0
2010-11-08 13:20:00,26.34,26.36,26.34,26.35,1400.0,26.2691,26.2891,26.2691,26.2791,1400.0
2010-11-08 13:25:00,26.35,26.36,26.34,26.34,1200.0,26.2791,26.2891,26.2691,26.2691,1200.0
2010-11-08 13:30:00,26.34,26.34,26.33,26.33,800.0,26.2691,26.2691,26.2592,26.2592,800.0
2010-11-08 13:35:00,26.33,26.33,26.3,26.3,1800.0,26.2592,26.2592,26.2292,26.2292,1800.0
2010-11-08 13:40:00,26.3,26.3,26.23,26.23,8300.0,26.2292,26.2292,26.1594,26.1594,8300.0
2010-11-08 13:45:00,26.24,26.24,26.23,26.23,200.0,26.1694,26.1694,26.1594,26.1594,200.0
2010-11-08 13:50:00,26.23,26.23,26.23,26.23,100.0,26.1594,26.1594,26.1594,26.1594,100.0
2010-11-08 13:55:00,26.23,26.23,26.23,26.23,800.0,26.1594,26.1594,26.1594,26.1594,800.0
2010-11-08 14:00:00,26.22,26.22,26.2,26.21,900.0,26.1495,26.1495,26.1295,26.1395,900.0
2010-11-08 14:05:00,26.22,26.23,26.21,26.23,3800.0,26.1495,26.1594,26.1395,26.1594,3800.0
2010-11-08 14:10:00,26.24,26.24,26.22,26.22,900.0,26.1694,26.1694,26.1495,26.1495,900.0
2010-11-08 14:15:00,26.21,26.21,26.2,26.2,400.0,26.1395,26.1395,26.1295,26.1295,400.0
2010-11-08 14:20:00,26.2,26.21,26.2,26.2,300.0,26.1295,26.1395,26.1295,26.1295,300.0
2010-11-08 14:25:00,26.21,26.21,26.21,26.21,400.0,26.1395,26.1395,26.1395,26.1395,400.0
2010-11-08 14:30:00,26.2,26.2,26.12,26.12,1900.0,26.1295,26.1295,26.0497,26.0497,1900.0
2010-11-08 14:35:00,26.12,26.12,26.1,26.11,3300.0,26.0497,26.0497,26.0298,26.0398,3300.0
2010-11-08 14:40:00,26.11,26.12,26.11,26.11,2200.0,26.0398,26.0497,26.0398,26.0398,2200.0
2010-11-08 14:45:00,26.11,26.14,26.04,26.05,10800.0,26.0398,26.0697,25.9699,25.9799,10800.0
2010-11-08 14:50:00,26.04,26.09,25.98,26.09,11600.0,25.9699,26.0198,25.9101,26.0198,11600.0
2010-11-08 14:55:00,26.09,26.13,26.08,26.13,900.0,26.0198,26.0597,26.0098,26.0597,900.0
2010-11-08 15:00:00,26.13,26.14,26.07,26.07,7600.0,26.0597,26.0697,25.9999,25.9999,7600.0
2010-11-08 15:05:00,26.06,26.07,25.96,26.03,11000.0,25.9899,25.9999,25.8902,25.96,11000.0
2010-11-08 15:10:00,26.04,26.08,26.04,26.07,1800.0,25.9699,26.0098,25.9699,25.9999,1800.0
2010-11-08 15:15:00,26.07,26.09,26.06,26.07,1700.0,25.9999,26.0198,25.9899,25.9999,1700.0
2010-11-08 15:20:00,26.09,26.11,26.08,26.11,2800.0,26.0198,26.0398,26.0098,26.0398,2800.0
2010-11-08 15:25:00,26.11,26.12,26.1,26.11,3300.0,26.0398,26.0497,26.0298,26.0398,3300.0
2010-11-08 15:30:00,26.13,26.13,26.12,26.13,1600.0,26.0597,26.0597,26.0497,26.0597,1600.0
2010-11-08 15:35:00,26.13,26.14,26.12,26.12,2100.0,26.0597,26.0697,26.0497,26.0497,2100.0
2010-11-08 15:40:00,26.1,26.12,26.09,26.09,3900.0,26.0298,26.0497,26.0198,26.0198,3900.0
2010-11-08 15:45:00,26.09,26.09,26.02,26.03,15100.0,26.0198,26.0198,25.95,25.96,15100.0
2010-11-08 15:50:00,26.04,26.07,26.01,26.02,19900.0,25.9699,25.9999,25.94,25.95,19900.0
2010-11-08 15:55:00,26.02,26.1,26.0,26.1,25900.0,25.95,26.0298,25.9301,26.0298,25900.0
2010-11-09 09:30:00,26.05,26.08,25.93,25.95,8100.0,25.9799,26.0098,25.8602,25.8802,8100.0
2010-11-09 09:35:00,25.96,26.0,25.95,25.98,700.0,25.8902,25.9301,25.8802,25.9101,700.0
2010-11-09 09:40:00,25.97,26.03,25.96,26.02,1700.0,25.9001,25.96,25.8902,25.95,1700.0
2010-11-09 09:45:00,26.01,26.01,25.95,26.0,3700.0,25.94,25.94,25.8802,25.9301,3700.0
2010-11-09 09:50:00,25.99,26.0,25.99,26.0,600.0,25.9201,25.9301,25.9201,25.9301,600.0
2010-11-09 09:55:00,26.01,26.01,25.98,25.99,5300.0,25.94,25.94,25.9101,25.9201,5300.0
2010-11-09 10:00:00,25.99,26.0,25.98,26.0,4500.0,25.9201,25.9301,25.9101,25.9301,4500.0
2010-11-09 10:05:00,26.01,26.03,25.99,26.0,5700.0,25.94,25.96,25.9201,25.9301,5700.0
2010-11-09 10:10:00,26.0,26.02,25.99,26.01,4500.0,25.9301,25.95,25.9201,25.94,4500.0
2010-11-09 10:15:00,26.02,26.03,26.0,26.0,1800.0,25.95,25.96,25.9301,25.9301,1800.0
2010-11-09 10:20:00,26.0,26.03,26.0,26.02,2400.0,25.9301,25.96,25.9301,25.95,2400.0
2010-11-09 10:25:00,26.04,26.04,26.01,26.02,600.0,25.9699,25.9699,25.94,25.95,600.0
2010-11-09 10:30:00,26.01,26.02,25.98,25.98,5500.0,25.94,25.95,25.9101,25.9101,5500.0
2010-11-09 10:35:00,25.98,26.0,25.97,25.97,1800.0,25.9101,25.9301,25.9001,25.9001,1800.0
2010-11-09 10:40:00,25.99,26.01,25.98,25.98,2800.0,25.9201,25.94,25.9101,25.9101,2800.0
2010-11-09 10:45:00,25.96,25.97,25.87,25.9,5200.0,25.8902,25.9001,25.8004,25.8303,5200.0
2010-11-09 10:50:00,25.9,25.9,25.85,25.87,1900.0,25.8303,25.8303,25.7805,25.8004,1900.0
2010-11-09 10:55:00,25.88,25.88,25.86,25.86,1000.0,25.8104,25.8104,25.7904,25.7904,1000.0
2010-11-09 11:00:00,25.88,25.88,25.86,25.87,1200.0,25.8104,25.8104,25.7904,25.8004,1200.0
2010-11-09 11:05:00,25.88,25.88,25.86,25.87,4100.0,25.8104,25.8104,25.7904,25.8004,4100.0
2010-11-09 11:10:00,25.86,25.9,25.86,25.89,1400.0,25.7904,25.8303,25.7904,25.8203,1400.0
2010-11-09 11:15:00,25.89,25.9,25.87,25.89,5700.0,25.8203,25.8303,25.8004,25.8203,5700.0
2010-11-09 11:20:00,25.88,25.89,25.8,25.82,7300.0,25.8104,25.8203,25.7306,25.7505,7300.0
2010-11-09 11:25:00,25.81,25.82,25.78,25.78,2300.0,25.7406,25.7505,25.7106,25.7106,2300.0
2010-11-09 11:30:00,25.77,25.79,25.77,25.79,2400.0,25.7007,25.7206,25.7007,25.7206,2400.0
2010-11-09 11:35:00,25.78,25.81,25.78,25.81,1800.0,25.7106,25.7406,25.7106,25.7406,1800.0
2010-11-09 11:40:00,25.81,25.83,25.81,25.83,500.0,25.7406,25.7605,25.7406,25.7605,500.0
2010-11-09 11:45:00,25.83,25.86,25.83,25.85,1300.0,25.7605,25.7904,25.7605,25.7805,1300.0
2010-11-09 11:50:00,25.85,25.86,25.85,25.86,23300.0,25.7805,25.7904,25.7805,25.7904,23300.0
2010-11-09 11:55:00,25.86,25.9,25.83,25.84,28600.0,25.7904,25.8303,25.7605,25.7705,28600.0
2010-11-09 12:00:00,25.84,25.89,25.83,25.83,2700.0,25.7705,25.8203,25.7605,25.7605,2700.0
2010-11-09 12:05:00,25.82,25.85,25.82,25.85,900.0,25.7505,25.7805,25.7505,25.7805,900.0
2010-11-09 12:10:00,25.85,25.86,25.82,25.82,3400.0,25.7805,25.7904,25.7505,25.7505,3400.0
2010-11-09 12:15:00,25.82,25.83,25.76,25.8,9600.0,25.7505,25.7605,25.6907,25.7306,9600.0
2010-11-09 12:20:00,25.8,25.8,25.74,25.75,11500.0,25.7306,25.7306,25.6708,25.6807,11500.0
2010-11-09 12:25:00,25.76,25.8,25.73,25.73,5500.0,25.6907,25.7306,25.6608,25.6608,5500.0
2010-11-09 12:30:00,25.73,25.75,25.7,25.71,3600.0,25.6608,25.6807,25.6309,25.6408,3600.0
2010-11-09 12:35:00,25.7,25.71,25.63,25.64,6000.0,25.6309,25.6408,25.561,25.571,6000.0
2010-11-09 12:40:00,25.62,25.71,25.59,25.7,7900.0,25.5511,25.6408,25.5212,25.6309,7900.0
2010-11-09 12:45:00,25.71,25.73,25.69,25.7,4000.0,25.6408,25.6608,25.6209,25.6309,4000.0
2010-11-09 12:50:00,25.7,25.81,25.7,25.77,11700.0,25.6309,25.7406,25.6309,25.7007,11700.0
2010-11-09 12:55:00,25.78,25.82,25.77,25.77,11000.0,25.7106,25.7505,25.7007,25.7007,11000.0
2010-11-09 13:00:00,25.75,25.77,25.73,25.75,6800.0,25.6807,25.7007,25.6608,25.6807,6800.0
2010-11-09 13:05:00,25.74,25.85,25.74,25.85,5900.0,25.6708,25.7805,25.6708,25.7805,5900.0
2010-11-09 13:10:00,25.84,25.86,25.84,25.86,1700.0,25.7705,25.7904,25.7705,25.7904,1700.0
2010-11-09 13:15:00,25.85,25.85,25.84,25.84,4000.0,25.7805,25.7805,25.7705,25.7705,4000.0
2010-11-09 13:20:00,25.84,25.85,25.83,25.85,2600.0,25.7705,25.7805,25.7605,25.7805,2600.0
2010-11-09 13:25:00,25.84,25.89,25.82,25.84,9300.0,25.7705,25.8203,25.7505,25.7705,9300.0
2010-11-09 13:30:00,25.84,25.89,25.82,25.85,8000.0,25.7705,25.8203,25.7505,25.7805,8000.0
2010-11-09 13:35:00,25.85,25.89,25.84,25.84,1200.0,25.7805,25.8203,25.7705,25.7705,1200.0
2010-11-09 13:40:00,25.82,25.84,25.82,25.82,1800.0,25.7505,25.7705,25.7505,25.7505,1800.0
2010-11-09 13:45:00,25.82,25.82,25.8,25.8,7200.0,25.7505,25.7505,25.7306,25.7306,7200.0
2010-11-09 13:50:00,25.78,25.79,25.74,25.75,5200.0,25.7106,25.7206,25.6708,25.6807,5200.0
2010-11-09 13:55:00,25.74,25.75,25.7,25.7,5200.0,25.6708,25.6807,25.6309,25.6309,5200.0
2010-11-09 14:00:00,25.69,25.71,25.68,25.68,7500.0,25.6209,25.6408,25.6109,25.6109,7500.0
2010-11-09 14:05:00,25.68,25.72,25.67,25.72,7900.0,25.6109,25.6508,25.6009,25.6508,7900.0
2010-11-09 14:10:00,25.71,25.75,25.71,25.75,1700.0,25.6408,25.6807,25.6408,25.6807,1700.0
2010-11-09 14:15:00,25.75,25.89,25.75,25.85,7300.0,25.6807,25.8203,25.6807,25.7805,7300.0
2010-11-09 14:20:00,25.84,25.85,25.83,25.85,1000.0,25.7705,25.7805,25.7605,25.7805,1000.0
2010-11-09 14:25:00,25.83,25.84,25.82,25.84,1000.0,25.7605,25.7705,25.7505,25.7705,1000.0
2010-11-09 14:30:00,25.84,25.85,25.84,25.85,6300.0,25.7705,25.7805,25.7705,25.7805,6300.0
2010-11-09 14:35:00,25.85,25.85,25.84,25.84,7200.0,25.7805,25.7805,25.7705,25.7705,7200.0
2010-11-09 14:40:00,25.84,25.86,25.84,25.86,3600.0,25.7705,25.7904,25.7705,25.7904,3600.0
2010-11-09 14:45:00,25.86,25.87,25.85,25.86,8200.0,25.7904,25.8004,25.7805,25.7904,8200.0
2010-11-09 14:50:00,25.86,25.87,25.86,25.86,2500.0,25.7904,25.8004,25.7904,25.7904,2500.0
2010-11-09 14:55:00,25.86,25.87,25.86,25.87,2600.0,25.7904,25.8004,25.7904,25.8004,2600.0
2010-11-09 15:00:00,25.89,25.92,25.89,25.9,5000.0,25.8203,25.8503,25.8203,25.8303,5000.0
2010-11-09 15:05:00,25.91,25.92,25.9,25.91,14500.0,25.8403,25.8503,25.8303,25.8403,14500.0
2010-11-09 15:10:00,25.89,25.92,25.86,25.92,8600.0,25.8203,25.8503,25.7904,25.8503,8600.0
2010-11-09 15:15:00,25.93,25.94,25.89,25.89,3000.0,25.8602,25.8702,25.8203,25.8203,3000.0
2010-11-09 15:20:00,25.91,25.91,25.82,25.82,8200.0,25.8403,25.8403,25.7505,25.7505,8200.0
2010-11-09 15:25:00,25.83,25.83,25.76,25.82,5700.0,25.7605,25.7605,25.6907,25.7505,5700.0
2010-11-09 15:30:00,25.8,25.86,25.79,25.86,8200.0,25.7306,25.7904,25.7206,25.7904,8200.0
2010-11-09 15:35:00,25.86,25.87,25.83,25.83,14200.0,25.7904,25.8004,25.7605,25.7605,14200.0
2010-11-09 15:40:00,25.84,25.88,25.84,25.88,13100.0,25.7705,25.8104,25.7705,25.8104,13100.0
2010-11-09 15:45:00,25.88,25.89,25.83,25.86,21300.0,25.8104,25.8203,25.7605,25.7904,21300.0
2010-11-09 15:50:00,25.86,25.88,25.84,25.85,14100.0,25.7904,25.8104,25.7705,25.7805,14100.0
2010-11-09 15:55:00,25.85,25.88,25.83,25.84,23300.0,25.7805,25.8104,25.7605,25.7705,23300.0
2010-11-10 09:30:00,25.81,25.93,25.8,25.86,1300.0,25.7406,25.8602,25.7306,25.7904,1300.0
2010-11-10 09:35:00,25.81,25.81,25.8,25.8,200.0,25.7406,25.7406,25.7306,25.7306,200.0
2010-11-10 09:40:00,25.8,25.8,25.76,25.76,2000.0,25.7306,25.7306,25.6907,25.6907,2000.0
2010-11-10 09:45:00,25.8,25.85,25.8,25.84,3100.0,25.7306,25.7805,25.7306,25.7705,3100.0
2010-11-10 09:50:00,25.85,25.85,25.82,25.82,8400.0,25.7805,25.7805,25.7505,25.7505,8400.0
2010-11-10 09:55:00,25.84,25.85,25.75,25.78,4500.0,25.7705,25.7805,25.6807,25.7106,4500.0
2010-11-10 10:00:00,25.75,25.76,25.59,25.68,28400.0,25.6807,25.6907,25.5212,25.6109,28400.0
2010-11-10 10:05:00,25.68,25.68,25.57,25.57,9200.0,25.6109,25.6109,25.5012,25.5012,9200.0
2010-11-10 10:10:00,25.55,25.56,25.54,25.56,7200.0,25.4813,25.4912,25.4713,25.4912,7200.0
2010-11-10 10:15:00,25.58,25.59,25.5,25.52,21100.0,25.5112,25.5212,25.4314,25.4513,21100.0
2010-11-10 10:20:00,25.51,25.55,25.5,25.55,5400.0,25.4414,25.4813,25.4314,25.4813,5400.0
2010-11-10 10:25:00,25.54,25.56,25.54,25.54,9900.0,25.4713,25.4912,25.4713,25.4713,9900.0
2010-11-10 10:30:00,25.55,25.6,25.55,25.59,8700.0,25.4813,25.5311,25.4813,25.5212,8700.0
2010-11-10 10:35:00,25.58,25.59,25.52,25.55,8700.0,25.5112,25.5212,25.4513,25.4813,8700.0
2010-11-10 10:40:00,25.57,25.62,25.57,25.6,6100.0,25.5012,25.5511,25.5012,25.5311,6100.0
2010-11-10 10:45:00,25.58,25.59,25.58,25.58,9800.0,25.5112,25.5212,25.5112,25.5112,9800.0
2010-11-10 10:50:00,25.58,25.59,25.57,25.57,4100.0,25.5112,25.5212,25.5012,25.5012,4100.0
2010-11-10 10:55:00,25.57,25.57,25.54,25.57,5800.0,25.5012,25.5012,25.4713,25.5012,5800.0
2010-11-10 11:00:00,25.57,25.58,25.54,25.54,8900.0,25.5012,25.5112,25.4713,25.4713,8900.0
2010-11-10 11:05:00,25.54,25.55,25.54,25.55,8400.0,25.4713,25.4813,25.4713,25.4813,8400.0
2010-11-10 11:10:00,25.54,25.56,25.52,25.52,12600.0,25.4713,25.4912,25.4513,25.4513,12600.0
2010-11-10 11:15:00,25.53,25.53,25.34,25.36,12800.0,25.4613,25.4613,25.2718,25.2918,12800.0
2010-11-10 11:20:00,25.36,25.36,25.31,25.32,10800.0,25.2918,25.2918,25.2419,25.2519,10800.0
2010-11-10 11:25:00,25.33,25.45,25.33,25.45,9000.0,25.2619,25.3815,25.2619,25.3815,9000.0
2010-11-10 11:30:00,25.45,25.56,25.45,25.55,5600.0,25.3815,25.4912,25.3815,25.4813,5600.0
2010-11-10 11:35:00,25.55,25.56,25.52,25.54,8700.0,25.4813,25.4912,25.4513,25.4713,8700.0
2010-11-10 11:40:00,25.55,25.55,25.52,25.52,6100.0,25.4813,25.4813,25.4513,25.4513,6100.0
2010-11-10 11:45:00,25.51,25.52,25.48,25.52,6800.0,25.4414,25.4513,25.4115,25.4513,6800.0
2010-11-10 11:50:00,25.52,25.53,25.51,25.52,8000.0,25.4513,25.4613,25.4414,25.4513,8000.0
2010-11-10 11:55:00,25.52,25.65,25.52,25.64,13900.0,25.4513,25.581,25.4513,25.571,13900.0
2010-11-10 12:00:00,25.64,25.69,25.6,25.69,3800.0,25.571,25.6209,25.5311,25.6209,3800.0
2010-11-10 12:05:00,25.69,25.73,25.68,25.69,11900.0,25.6209,25.6608,25.6109,25.6209,11900.0
2010-11-10 12:10:00,25.68,25.68,25.65,25.66,1900.0,25.6109,25.6109,25.581,25.591,1900.0
2010-11-10 12:15:00,25.66,25.67,25.63,25.64,4200.0,25.591,25.6009,25.561,25.571,4200.0
2010-11-10 12:20:00,25.64,25.64,25.63,25.64,1800.0,25.571,25.571,25.561,25.571,1800.0
2010-11-10 12:25:00,25.63,25.63,25.61,25.61,2100.0,25.561,25.561,25.5411,25.5411,2100.0
2010-11-10 12:30:00,25.62,25.66,25.61,25.63,12500.0,25.5511,25.591,25.5411,25.561,12500.0
2010-11-10 12:35:00,25.63,25.63,25.61,25.61,2600.0,25.561,25.561,25.5411,25.5411,2600.0
2010-11-10 12:40:00,25.61,25.62,25.6,25.61,6100.0,25.5411,25.5511,25.5311,25.5411,6100.0
2010-11-10 12:45:00,25.61,25.73,25.61,25.73,7800.0,25.5411,25.6608,25.5411,25.6608,7800.0
2010-11-10 12:50:00,25.72,25.74,25.68,25.69,27900.0,25.6508,25.6708,25.6109,25.6209,27900.0
2010-11-10 12:55:00,25.7,25.71,25.69,25.71,900.0,25.6309,25.6408,25.6209,25.6408,900.0
2010-11-10 13:00:00,25.69,25.7,25.59,25.6,17800.0,25.6209,25.6309,25.5212,25.5311,17800.0
2010-11-10 13:05:00,25.59,25.6,25.53,25.55,11400.0,25.5212,25.5311,25.4613,25.4813,11400.0
2010-11-10 13:10:00,25.54,25.56,25.54,25.56,2400.0,25.4713,25.4912,25.4713,25.4912,2400.0
2010-11-10 13:15:00,25.56,25.56,25.54,25.55,12300.0,25.4912,25.4912,25.4713,25.4813,12300.0
2010-11-10 13:20:00,25.55,25.57,25.54,25.55,8200.0,25.4813,25.5012,25.4713,25.4813,8200.0
2010-11-10 13:25:00,25.56,25.59,25.55,25.56,3000.0,25.4912,25.5212,25.4813,25.4912,3000.0
2010-11-10 13:30:00,25.58,25.58,25.54,25.55,6100.0,25.5112,25.5112,25.4713,25.4813,6100.0
2010-11-10 13:35:00,25.55,25.59,25.55,25.58,1800.0,25.4813,25.5212,25.4813,25.5112,1800.0
2010-11-10 13:40:00,25.57,25.57,25.55,25.55,3200.0,25.5012,25.5012,25.4813,25.4813,3200.0
2010-11-10 13:45:00,25.57,25.59,25.56,25.58,4400.0,25.5012,25.5212,25.4912,25.5112,4400.0
2010-11-10 13:50:00,25.57,25.57,25.56,25.56,1300.0,25.5012,25.5012,25.4912,25.4912,1300.0
2010-11-10 13:55:00,25.56,25.6,25.56,25.57,2200.0,25.4912,25.5311,25.4912,25.5012,2200.0
2010-11-10 14:00:00,25.58,25.61,25.58,25.61,3700.0,25.5112,25.5411,25.5112,25.5411,3700.0
2010-11-10 14:05:00,25.63,25.65,25.6,25.62,4100.0,25.561,25.581,25.5311,25.5511,4100.0
2010-11-10 14:10:00,25.62,25.62,25.58,25.6,7300.0,25.5511,25.5511,25.5112,25.5311,7300.0
2010-11-10 14:15:00,25.6,25.66,25.6,25.62,12300.0,25.5311,25.591,25.5311,25.5511,12300.0
2010-11-10 14:20:00,25.64,25.65,25.63,25.64,3500.0,25.571,25.581,25.561,25.571,3500.0
2010-11-10 14:25:00,25.64,25.65,25.64,25.64,3300.0,25.571,25.581,25.571,25.571,3300.0
2010-11-10 14:30:00,25.64,25.66,25.64,25.64,5800.0,25.571,25.591,25.571,25.571,5800.0
2010-11-10 14:35:00,25.64,25.7,25.63,25.69,4900.0,25.571,25.6309,25.561,25.6209,4900.0
2010-11-10 14:40:00,25.69,25.69,25.65,25.66,4400.0,25.6209,25.6209,25.581,25.591,4400.0
2010-11-10 14:45:00,25.66,25.72,25.66,25.7,13300.0,25.591,25.6508,25.591,25.6309,13300.0
2010-11-10 14:50:00,25.71,25.77,25.71,25.77,8300.0,25.6408,25.7007,25.6408,25.7007,8300.0
2010-11-10 14:55:00,25.77,25.78,25.77,25.78,2200.0,25.7007,25.7106,25.7007,25.7106,2200.0
2010-11-10 15:00:00,25.77,25.77,25.7,25.73,10200.0,25.7007,25.7007,25.6309,25.6608,10200.0
2010-11-10 15:05:00,25.73,25.74,25.7,25.74,26800.0,25.6608,25.6708,25.6309,25.6708,26800.0
2010-11-10 15:10:00,25.75,25.77,25.72,25.73,10100.0,25.6807,25.7007,25.6508,25.6608,10100.0
2010-11-10 15:15:00,25.72,25.75,25.72,25.75,13000.0,25.6508,25.6807,25.6508,25.6807,13000.0
2010-11-10 15:20:00,25.75,25.76,25.73,25.73,10000.0,25.6807,25.6907,25.6608,25.6608,10000.0
2010-11-10 15:25:00,25.73,25.74,25.72,25.73,9700.0,25.6608,25.6708,25.6508,25.6608,9700.0
2010-11-10 15:30:00,25.73,25.75,25.73,25.74,8400.0,25.6608,25.6807,25.6608,25.6708,8400.0
2010-11-10 15:35:00,25.73,25.74,25.72,25.72,16000.0,25.6608,25.6708,25.6508,25.6508,16000.0
2010-11-10 15:40:00,25.72,25.73,25.66,25.7,18700.0,25.6508,25.6608,25.591,25.6309,18700.0
2010-11-10 15:45:00,25.7,25.73,25.55,25.64,19300.0,25.6309,25.6608,25.4813,25.571,19300.0
2010-11-10 15:50:00,25.64,25.7,25.56,25.64,26400.0,25.571,25.6309,25.4912,25.571,26400.0
2010-11-10 15:55:00,25.64,25.75,25.57,25.75,46600.0,25.571,25.6807,25.5012,25.6807,46600.0
2010-11-11 09:30:00,25.42,25.69,25.42,25.68,3800.0,25.3516,25.6209,25.3516,25.6109,3800.0
2010-11-11 09:35:00,25.68,25.68,25.58,25.63,3900.0,25.6109,25.6109,25.5112,25.561,3900.0
2010-11-11 09:40:00,25.59,25.59,25.46,25.55,4500.0,25.5212,25.5212,25.3915,25.4813,4500.0
2010-11-11 09:45:00,25.5,25.64,25.5,25.58,1400.0,25.4314,25.571,25.4314,25.5112,1400.0
2010-11-11 09:50:00,25.58,25.62,25.57,25.62,1400.0,25.5112,25.5511,25.5012,25.5511,1400.0
2010-11-11 09:55:00,25.67,25.7,25.63,25.69,3100.0,25.6009,25.6309,25.561,25.6209,3100.0
2010-11-11 10:00:00,25.69,25.72,25.68,25.68,2200.0,25.6209,25.6508,25.6109,25.6109,2200.0
2010-11-11 10:05:00,25.7,25.81,25.69,25.81,3500.0,25.6309,25.7406,25.6209,25.7406,3500.0
2010-11-11 10:10:00,25.83,25.9,25.83,25.87,5800.0,25.7605,25.8303,25.7605,25.8004,5800.0
2010-11-11 10:15:00,25.88,25.93,25.88,25.93,1800.0,25.8104,25.8602,25.8104,25.8602,1800.0
2010-11-11 10:20:00,25.96,25.96,25.88,25.88,3900.0,25.8902,25.8902,25.8104,25.8104,3900.0
2010-11-11 10:25:00,25.89,25.9,25.87,25.9,2200.0,25.8203,25.8303,25.8004,25.8303,2200.0
2010-11-11 10:30:00,25.88,25.88,25.84,25.86,1100.0,25.8104,25.8104,25.7705,25.7904,1100.0
2010-11-11 10:35:00,25.86,25.86,25.79,25.79,4500.0,25.7904,25.7904,25.7206,25.7206,4500.0
2010-11-11 10:40:00,25.79,25.8,25.79,25.8,1500.0,25.7206,25.7306,25.7206,25.7306,1500.0
2010-11-11 10:45:00,25.8,25.82,25.77,25.77,7100.0,25.7306,25.7505,25.7007,25.7007,7100.0
2010-11-11 10:50:00,25.77,25.89,25.73,25.89,7700.0,25.7007,25.8203,25.6608,25.8203,7700.0
2010-11-11 10:55:00,25.9,25.98,25.9,25.98,1300.0,25.8303,25.9101,25.8303,25.9101,1300.0
2010-11-11 11:00:00,25.97,25.99,25.96,25.96,1600.0,25.9001,25.9201,25.8902,25.8902,1600.0
2010-11-11 11:05:00,25.94,25.94,25.87,25.9,5500.0,25.8702,25.8702,25.8004,25.8303,5500.0
2010-11-11 11:10:00,25.89,25.9,25.84,25.84,6500.0,25.8203,25.8303,25.7705,25.7705,6500.0
2010-11-11 11:15:00,25.88,26.11,25.88,26.1,2400.0,25.8104,26.0398,25.8104,26.0298,2400.0
2010-11-11 11:20:00,26.1,26.12,26.03,26.09,6100.0,26.0298,26.0497,25.96,26.0198,6100.0
2010-11-11 11:25:00,26.08,26.11,26.05,26.11,3300.0,26.0098,26.0398,25.9799,26.0398,3300.0
2010-11-11 11:30:00,26.12,26.16,26.11,26.12,4300.0,26.0497,26.0896,26.0398,26.0497,4300.0
2010-11-11 11:35:00,26.11,26.15,26.08,26.14,3600.0,26.0398,26.0796,26.0098,26.0697,3600.0
2010-11-11 11:40:00,26.14,26.15,26.09,26.13,3600.0,26.0697,26.0796,26.0198,26.0597,3600.0
2010-11-11 11:45:00,26.12,26.12,26.09,26.09,900.0,26.0497,26.0497,26.0198,26.0198,900.0
2010-11-11 11:50:00,26.09,26.1,26.07,26.07,1700.0,26.0198,26.0298,25.9999,25.9999,1700.0
2010-11-11 11:55:00,26.07,26.08,26.05,26.05,400.0,25.9999,26.0098,25.9799,25.9799,400.0
2010-11-11 12:00:00,26.05,26.07,26.05,26.07,900.0,25.9799,25.9999,25.9799,25.9999,900.0
2010-11-11 12:05:00,26.09,26.12,26.07,26.09,3500.0,26.0198,26.0497,25.9999,26.0198,3500.0
2010-11-11 12:10:00,26.08,26.11,26.08,26.11,800.0,26.0098,26.0398,26.0098,26.0398,800.0
2010-11-11 12:15:00,26.13,26.15,26.11,26.11,2000.0,26.0597,26.0796,26.0398,26.0398,2000.0
2010-11-11 12:20:00,26.1,26.1,26.02,26.02,2400.0,26.0298,26.0298,25.95,25.95,2400.0
2010-11-11 12:25:00,26.03,26.04,26.03,26.04,1000.0,25.96,25.9699,25.96,25.9699,1000.0
2010-11-11 12:30:00,26.04,26.06,25.99,25.99,2500.0,25.9699,25.9899,25.9201,25.9201,2500.0
2010-11-11 12:35:00,25.96,25.96,25.96,25.96,100.0,25.8902,25.8902,25.8902,25.8902,100.0
2010-11-11 12:40:00,25.96,25.96,25.96,25.96,200.0,25.8902,25.8902,25.8902,25.8902,200.0
2010-11-11 12:45:00,25.96,26.0,25.94,25.99,2900.0,25.8902,25.9301,25.8702,25.9201,2900.0
2010-11-11 12:50:00,26.0,26.0,25.98,25.98,1100.0,25.9301,25.9301,25.9101,25.9101,1100.0
2010-11-11 12:55:00,25.97,25.99,25.97,25.99,500.0,25.9001,25.9201,25.9001,25.9201,500.0
2010-11-11 13:00:00,26.0,26.0,25.92,25.92,2400.0,25.9301,25.9301,25.8503,25.8503,2400.0
2010-11-11 13:05:00,25.92,25.94,25.92,25.94,1200.0,25.8503,25.8702,25.8503,25.8702,1200.0
2010-11-11 13:10:00,25.94,25.94,25.93,25.93,500.0,25.8702,25.8702,25.8602,25.8602,500.0
2010-11-11 13:15:00,25.93,25.95,25.92,25.92,1900.0,25.8602,25.8802,25.8503,25.8503,1900.0
2010-11-11 13:20:00,25.95,25.95,25.91,25.91,1900.0,25.8802,25.8802,25.8403,25.8403,1900.0
2010-11-11 13:25:00,25.91,25.95,25.88,25.89,2800.0,25.8403,25.8802,25.8104,25.8203,2800.0
2010-11-11 13:30:00,25.9,25.92,25.9,25.9,1200.0,25.8303,25.8503,25.8303,25.8303,1200.0
2010-11-11 13:35:00,25.96,25.97,25.89,25.89,2000.0,25.8902,25.9001,25.8203,25.8203,2000.0
2010-11-11 13:40:00,25.9,25.97,25.9,25.92,4200.0,25.8303,25.9001,25.8303,25.8503,4200.0
2010-11-11 13:45:00,25.94,25.96,25.94,25.96,500.0,25.8702,25.8902,25.8702,25.8902,500.0
2010-11-11 13:50:00,25.96,25.96,25.92,25.93,3100.0,25.8902,25.8902,25.8503,25.8602,3100.0
2010-11-11 13:55:00,25.92,25.92,25.87,25.87,1800.0,25.8503,25.8503,25.8004,25.8004,1800.0
2010-11-11 14:00:00,25.87,25.87,25.81,25.81,2000.0,25.8004,25.8004,25.7406,25.7406,2000.0
2010-11-11 14:05:00,25.81,25.83,25.8,25.83,3700.0,25.7406,25.7605,25.7306,25.7605,3700.0
2010-11-11 14:10:00,25.84,25.88,25.82,25.84,2400.0,25.7705,25.8104,25.7505,25.7705,2400.0
2010-11-11 14:15:00,25.84,25.87,25.84,25.87,1000.0,25.7705,25.8004,25.7705,25.8004,1000.0
2010-11-11 14:20:00,25.89,25.89,25.83,25.83,2500.0,25.8203,25.8203,25.7605,25.7605,2500.0
2010-11-11 14:25:00,25.82,25.82,25.78,25.78,1000.0,25.7505,25.7505,25.7106,25.7106,1000.0
2010-11-11 14:30:00,25.8,25.82,25.79,25.82,1800.0,25.7306,25.7505,25.7206,25.7505,1800.0
2010-11-11 14:35:00,25.83,25.83,25.8,25.82,4300.0,25.7605,25.7605,25.7306,25.7505,4300.0
2010-11-11 14:40:00,25.81,25.81,25.76,25.78,2100.0,25.7406,25.7406,25.6907,25.7106,2100.0
2010-11-11 14:45:00,25.8,25.84,25.8,25.83,1300.0,25.7306,25.7705,25.7306,25.7605,1300.0
2010-11-11 14:50:00,25.84,25.85,25.8,25.8,2700.0,25.7705,25.7805,25.7306,25.7306,2700.0
2010-11-11 14:55:00,25.81,25.81,25.8,25.8,900.0,25.7406,25.7406,25.7306,25.7306,900.0
2010-11-11 15:00:00,25.8,25.8,25.76,25.77,2700.0,25.7306,25.7306,25.6907,25.7007,2700.0
2010-11-11 15:05:00,25.77,25.79,25.73,25.76,5700.0,25.7007,25.7206,25.6608,25.6907,5700.0
2010-11-11 15:10:00,25.75,25.77,25.73,25.73,2700.0,25.6807,25.7007,25.6608,25.6608,2700.0
2010-11-11 15:15:00,25.74,25.78,25.72,25.77,1500.0,25.6708,25.7106,25.6508,25.7007,1500.0
2010-11-11 15:20:00,25.76,25.8,25.76,25.79,3000.0,25.6907,25.7306,25.6907,25.7206,3000.0
2010-11-11 15:25:00,25.79,25.79,25.76,25.78,2700.0,25.7206,25.7206,25.6907,25.7106,2700.0
2010-11-11 15:30:00,25.78,25.79,25.73,25.74,3600.0,25.7106,25.7206,25.6608,25.6708,3600.0
2010-11-11 15:35:00,25.74,25.75,25.73,25.74,3600.0,25.6708,25.6807,25.6608,25.6708,3600.0
2010-11-11 15:40:00,25.75,25.76,25.73,25.75,4400.0,25.6807,25.6907,25.6608,25.6807,4400.0
2010-11-11 15:45:00,25.76,25.79,25.66,25.68,6900.0,25.6907,25.7206,25.591,25.6109,6900.0
2010-11-11 15:50:00,25.67,25.72,25.67,25.72,7300.0,25.6009,25.6508,25.6009,25.6508,7300.0
2010-11-11 15:55:00,25.73,25.8,25.7,25.79,10800.0,25.6608,25.7306,25.6309,25.7206,10800.0
2010-11-12 09:30:00,25.64,25.75,25.52,25.7,14100.0,25.571,25.6807,25.4513,25.6309,14100.0
2010-11-12 09:35:00,25.74,25.74,25.57,25.61,14300.0,25.6708,25.6708,25.5012,25.5411,14300.0
2010-11-12 09:40:00,25.61,25.74,25.55,25.74,2300.0,25.5411,25.6708,25.4813,25.6708,2300.0
2010-11-12 09:45:00,25.74,25.75,25.74,25.75,600.0,25.6708,25.6807,25.6708,25.6807,600.0
2010-11-12 09:50:00,25.76,25.81,25.76,25.81,800.0,25.6907,25.7406,25.6907,25.7406,800.0
2010-11-12 09:55:00,25.81,25.85,25.79,25.79,4000.0,25.7406,25.7805,25.7206,25.7206,4000.0
2010-11-12 10:00:00,25.78,25.78,25.76,25.76,1100.0,25.7106,25.7106,25.6907,25.6907,1100.0
2010-11-12 10:05:00,25.75,25.76,25.73,25.76,2500.0,25.6807,25.6907,25.6608,25.6907,2500.0
2010-11-12 10:10:00,25.74,25.75,25.68,25.68,3800.0,25.6708,25.6807,25.6109,25.6109,3800.0
2010-11-12 10:15:00,25.71,25.73,25.59,25.62,3800.0,25.6408,25.6608,25.5212,25.5511,3800.0
2010-11-12 10:20:00,25.62,25.65,25.62,25.65,200.0,25.5511,25.581,25.5511,25.581,200.0
2010-11-12 10:25:00,25.63,25.64,25.53,25.57,1900.0,25.561,25.571,25.4613,25.5012,1900.0
2010-11-12 10:30:00,25.57,25.64,25.56,25.64,400.0,25.5012,25.571,25.4912,25.571,400.0
2010-11-12 10:35:00,25.64,25.65,25.56,25.63,2500.0,25.571,25.581,25.4912,25.561,2500.0
2010-11-12 10:40:00,25.65,25.66,25.62,25.65,1200.0,25.581,25.591,25.5511,25.581,1200.0
2010-11-12 10:45:00,25.67,25.67,25.61,25.62,2500.0,25.6009,25.6009,25.5411,25.5511,2500.0
2010-11-12 10:50:00,25.62,25.62,25.56,25.56,3700.0,25.5511,25.5511,25.4912,25.4912,3700.0
2010-11-12 10:55:00,25.56,25.56,25.45,25.47,6200.0,25.4912,25.4912,25.3815,25.4015,6200.0
2010-11-12 11:00:00,25.47,25.5,25.47,25.49,1400.0,25.4015,25.4314,25.4015,25.4214,1400.0
2010-11-12 11:05:00,25.49,25.5,25.43,25.47,2400.0,25.4214,25.4314,25.3616,25.4015,2400.0
2010-11-12 11:10:00,25.47,25.58,25.47,25.56,2600.0,25.4015,25.5112,25.4015,25.4912,2600.0
2010-11-12 11:15:00,25.56,25.61,25.56,25.61,1200.0,25.4912,25.5411,25.4912,25.5411,1200.0
2010-11-12 11:20:00,25.62,25.72,25.62,25.72,3200.0,25.5511,25.6508,25.5511,25.6508,3200.0
2010-11-12 11:25:00,25.74,25.78,25.71,25.74,5400.0,25.6708,25.7106,25.6408,25.6708,5400.0
2010-11-12 11:30:00,25.71,25.71,25.61,25.61,5700.0,25.6408,25.6408,25.5411,25.5411,5700.0
2010-11-12 11:35:00,25.61,25.62,25.58,25.58,5300.0,25.5411,25.5511,25.5112,25.5112,5300.0
2010-11-12 11:40:00,25.6,25.6,25.44,25.46,15400.0,25.5311,25.5311,25.3716,25.3915,15400.0
2010-11-12 11:45:00,25.48,25.57,25.48,25.55,3600.0,25.4115,25.5012,25.4115,25.4813,3600.0
2010-11-12 11:50:00,25.55,25.55,25.48,25.51,1800.0,25.4813,25.4813,25.4115,25.4414,1800.0
2010-11-12 11:55:00,25.51,25.51,25.51,25.51,100.0,25.4414,25.4414,25.4414,25.4414,100.0
2010-11-12 12:00:00,25.51,25.52,25.46,25.47,2000.0,25.4414,25.4513,25.3915,25.4015,2000.0
2010-11-12 12:05:00,25.49,25.53,25.49,25.49,4900.0,25.4214,25.4613,25.4214,25.4214,4900.0
2010-11-12 12:10:00,25.51,25.51,25.49,25.51,1400.0,25.4414,25.4414,25.4214,25.4414,1400.0
2010-11-12 12:15:00,25.51,25.51,25.44,25.46,2300.0,25.4414,25.4414,25.3716,25.3915,2300.0
2010-11-12 12:20:00,25.44,25.44,25.3,25.31,6000.0,25.3716,25.3716,25.2319,25.2419,6000.0
2010-11-12 12:25:00,25.3,25.3,25.29,25.29,1400.0,25.2319,25.2319,25.222,25.222,1400.0
2010-11-12 12:30:00,25.29,25.43,25.29,25.36,11700.0,25.222,25.3616,25.222,25.2918,11700.0
2010-11-12 12:35:00,25.34,25.35,25.27,25.3,3300.0,25.2718,25.2818,25.202,25.2319,3300.0
2010-11-12 12:40:00,25.28,25.3,25.24,25.24,5800.0,25.212,25.2319,25.1721,25.1721,5800.0
2010-11-12 12:45:00,25.25,25.25,25.22,25.22,1100.0,25.1821,25.1821,25.1522,25.1522,1100.0
2010-11-12 12:50:00,25.22,25.23,25.19,25.2,3600.0,25.1522,25.1621,25.1222,25.1322,3600.0
2010-11-12 12:55:00,25.22,25.22,25.2,25.21,1600.0,25.1522,25.1522,25.1322,25.1422,1600.0
2010-11-12 13:00:00,25.2,25.21,25.19,25.2,1300.0,25.1322,25.1422,25.1222,25.1322,1300.0
2010-11-12 13:05:00,25.21,25.22,25.18,25.18,4300.0,25.1422,25.1522,25.1123,25.1123,4300.0
2010-11-12 13:10:00,25.19,25.21,25.18,25.18,2500.0,25.1222,25.1422,25.1123,25.1123,2500.0
2010-11-12 13:15:00,25.2,25.23,25.19,25.19,12200.0,25.1322,25.1621,25.1222,25.1222,12200.0
2010-11-12 13:20:00,25.2,25.2,25.17,25.17,6100.0,25.1322,25.1322,25.1023,25.1023,6100.0
2010-11-12 13:25:00,25.17,25.27,25.17,25.18,39100.0,25.1023,25.202,25.1023,25.1123,39100.0
2010-11-12 13:30:00,25.16,25.21,25.15,25.18,39600.0,25.0923,25.1422,25.0823,25.1123,39600.0
2010-11-12 13:35:00,25.19,25.19,25.08,25.09,11800.0,25.1222,25.1222,25.0125,25.0225,11800.0
2010-11-12 13:40:00,25.11,25.13,25.06,25.08,4500.0,25.0424,25.0624,24.9926,25.0125,4500.0
2010-11-12 13:45:00,25.07,25.08,25.05,25.05,2500.0,25.0026,25.0125,24.9826,24.9826,2500.0
2010-11-12 13:50:00,25.04,25.07,25.04,25.07,300.0,24.9726,25.0026,24.9726,25.0026,300.0
2010-11-12 13:55:00,25.08,25.09,25.06,25.07,1100.0,25.0125,25.0225,24.9926,25.0026,1100.0
2010-11-12 14:00:00,25.07,25.07,25.04,25.06,1100.0,25.0026,25.0026,24.9726,24.9926,1100.0
2010-11-12 14:05:00,25.09,25.15,25.07,25.14,1900.0,25.0225,25.0823,25.0026,25.0724,1900.0
2010-11-12 14:10:00,25.11,25.13,25.09,25.09,2900.0,25.0424,25.0624,25.0225,25.0225,2900.0
2010-11-12 14:15:00,25.12,25.14,25.09,25.11,2700.0,25.0524,25.0724,25.0225,25.0424,2700.0
2010-11-12 14:20:00,25.07,25.09,25.07,25.08,800.0,25.0026,25.0225,25.0026,25.0125,800.0
2010-11-12 14:25:00,25.08,25.09,25.04,25.05,3400.0,25.0125,25.0225,24.9726,24.9826,3400.0
2010-11-12 14:30:00,25.07,25.09,25.07,25.09,4200.0,25.0026,25.0225,25.0026,25.0225,4200.0
2010-11-12 14:35:00,25.1,25.11,25.09,25.11,2400.0,25.0325,25.0424,25.0225,25.0424,2400.0
2010-11-12 14:40:00,25.11,25.12,25.07,25.07,3300.0,25.0424,25.0524,25.0026,25.0026,3300.0
2010-11-12 14:45:00,25.09,25.1,25.08,25.09,2300.0,25.0225,25.0325,25.0125,25.0225,2300.0
2010-11-12 14:50:00,25.09,25.16,25.08,25.15,5000.0,25.0225,25.0923,25.0125,25.0823,5000.0
2010-11-12 14:55:00,25.15,25.15,25.1,25.1,16600.0,25.0823,25.0823,25.0325,25.0325,16600.0
2010-11-12 15:00:00,25.1,25.18,25.09,25.18,19100.0,25.0325,25.1123,25.0225,25.1123,19100.0
2010-11-12 15:05:00,25.17,25.23,25.17,25.23,4000.0,25.1023,25.1621,25.1023,25.1621,4000.0
2010-11-12 15:10:00,25.22,25.22,25.15,25.15,7300.0,25.1522,25.1522,25.0823,25.0823,7300.0
2010-11-12 15:15:00,25.15,25.17,25.12,25.17,11000.0,25.0823,25.1023,25.0524,25.1023,11000.0
2010-11-12 15:20:00,25.18,25.18,25.14,25.15,3400.0,25.1123,25.1123,25.0724,25.0823,3400.0
2010-11-12 15:25:00,25.14,25.15,25.12,25.15,6800.0,25.0724,25.0823,25.0524,25.0823,6800.0
2010-11-12 15:30:00,25.14,25.17,25.14,25.17,6600.0,25.0724,25.1023,25.0724,25.1023,6600.0
2010-11-12 15:35:00,25.16,25.19,25.11,25.18,8500.0,25.0923,25.1222,25.0424,25.1123,8500.0
2010-11-12 15:40:00,25.18,25.25,25.15,25.18,11100.0,25.1123,25.1821,25.0823,25.1123,11100.0
2010-11-12 15:45:00,25.2,25.3,25.19,25.28,11000.0,25.1322,25.2319,25.1222,25.212,11000.0
2010-11-12 15:50:00,25.31,25.34,25.22,25.31,27600.0,25.2419,25.2718,25.1522,25.2419,27600.0
2010-11-12 15:55:00,25.31,25.37,25.23,25.29,26900.0,25.2419,25.3017,25.1621,25.222,26900.0
2010-11-15 09:30:00,25.38,25.53,25.23,25.43,3700.0,25.3117,25.4613,25.1621,25.3616,3700.0
2010-11-15 09:35:00,25.41,25.41,25.2,25.2,6400.0,25.3416,25.3416,25.1322,25.1322,6400.0
2010-11-15 09:40:00,25.24,25.27,25.01,25.01,45400.0,25.1721,25.202,24.9427,24.9427,45400.0
2010-11-15 09:45:00,25.0,25.04,24.93,25.0,7600.0,24.9327,24.9726,24.8629,24.9327,7600.0
2010-11-15 09:50:00,25.0,25.02,24.99,24.99,2400.0,24.9327,24.9527,24.9228,24.9228,2400.0
2010-11-15 09:55:00,24.99,24.99,24.96,24.96,1300.0,24.9228,24.9228,24.8929,24.8929,1300.0
2010-11-15 10:00:00,24.97,25.01,24.96,25.01,4500.0,24.9028,24.9427,24.8929,24.9427,4500.0
2010-11-15 10:05:00,25.01,25.06,25.0,25.05,8500.0,24.9427,24.9926,24.9327,24.9826,8500.0
2010-11-15 10:10:00,25.05,25.07,24.97,24.97,20500.0,24.9826,25.0026,24.9028,24.9028,20500.0
2010-11-15 10:15:00,24.97,24.97,24.73,24.73,15000.0,24.9028,24.9028,24.6635,24.6635,15000.0
2010-11-15 10:20:00,24.73,24.73,24.41,24.48,60700.0,24.6635,24.6635,24.3443,24.4141,60700.0
2010-11-15 10:25:00,24.47,24.5,24.3,24.35,29900.0,24.4042,24.4341,24.2346,24.2845,29900.0
2010-11-15 10:30:00,24.35,24.57,24.34,24.4,22000.0,24.2845,24.5039,24.2745,24.3344,22000.0
2010-11-15 10:35:00,24.43,24.47,24.33,24.47,20200.0,24.3643,24.4042,24.2645,24.4042,20200.0
2010-11-15 10:40:00,24.46,24.67,24.46,24.62,15000.0,24.3942,24.6036,24.3942,24.5538,15000.0
2010-11-15 10:45:00,24.63,24.64,24.44,24.46,8500.0,24.5637,24.5737,24.3742,24.3942,8500.0
2010-11-15 10:50:00,24.47,24.47,24.38,24.4,6400.0,24.4042,24.4042,24.3144,24.3344,6400.0
2010-11-15 10:55:00,24.39,24.45,24.39,24.44,2600.0,24.3244,24.3842,24.3244,24.3742,2600.0
2010-11-15 11:00:00,24.45,24.51,24.45,24.46,1400.0,24.3842,24.4441,24.3842,24.3942,1400.0
2010-11-15 11:05:00,24.46,24.58,24.46,24.56,5700.0,24.3942,24.5139,24.3942,24.4939,5700.0
2010-11-15 11:10:00,24.58,24.7,24.58,24.7,2000.0,24.5139,24.6336,24.5139,24.6336,2000.0
2010-11-15 11:15:00,24.7,24.78,24.7,24.78,7900.0,24.6336,24.7133,24.6336,24.7133,7900.0
2010-11-15 11:20:00,24.74,24.76,24.56,24.59,14600.0,24.6734,24.6934,24.4939,24.5238,14600.0
2010-11-15 11:25:00,24.57,24.62,24.57,24.62,3500.0,24.5039,24.5538,24.5039,24.5538,3500.0
2010-11-15 11:30:00,24.63,24.7,24.62,24.68,5000.0,24.5637,24.6336,24.5538,24.6136,5000.0
2010-11-15 11:35:00,24.69,24.69,24.63,24.65,11700.0,24.6236,24.6236,24.5637,24.5837,11700.0
2010-11-15 11:40:00,24.64,24.66,24.63,24.63,12900.0,24.5737,24.5937,24.5637,24.5637,12900.0
2010-11-15 11:45:00,24.63,24.66,24.63,24.64,3100.0,24.5637,24.5937,24.5637,24.5737,3100.0
2010-11-15 11:50:00,24.64,24.64,24.51,24.51,4800.0,24.5737,24.5737,24.4441,24.4441,4800.0
2010-11-15 11:55:00,24.52,24.53,24.52,24.53,2600.0,24.454,24.464,24.454,24.464,2600.0
2010-11-15 12:00:00,24.53,24.55,24.52,24.55,2800.0,24.464,24.484,24.454,24.484,2800.0
2010-11-15 12:05:00,24.55,24.63,24.54,24.54,4200.0,24.484,24.5637,24.474,24.474,4200.0
2010-11-15 12:10:00,24.52,24.52,24.47,24.47,3700.0,24.454,24.454,24.4042,24.4042,3700.0
2010-11-15 12:15:00,24.47,24.47,24.29,24.31,13500.0,24.4042,24.4042,24.2247,24.2446,13500.0
2010-11-15 12:20:00,24.32,24.36,24.31,24.34,7700.0,24.2546,24.2945,24.2446,24.2745,7700.0
2010-11-15 12:25:00,24.38,24.46,24.38,24.46,1200.0,24.3144,24.3942,24.3144,24.3942,1200.0
2010-11-15 12:30:00,24.47,24.52,24.36,24.37,7100.0,24.4042,24.454,24.2945,24.3044,7100.0
2010-11-15 12:35:00,24.37,24.39,24.37,24.39,2200.0,24.3044,24.3244,24.3044,24.3244,2200.0
2010-11-15 12:40:00,24.38,24.38,24.31,24.31,2900.0,24.3144,24.3144,24.2446,24.2446,2900.0
2010-11-15 12:45:00,24.32,24.51,24.32,24.47,4100.0,24.2546,24.4441,24.2546,24.4042,4100.0
2010-11-15 12:50:00,24.47,24.53,24.47,24.53,1000.0,24.4042,24.464,24.4042,24.464,1000.0
2010-11-15 12:55:00,24.54,24.59,24.54,24.59,1000.0,24.474,24.5238,24.474,24.5238,1000.0
2010-11-15 13:00:00,24.59,24.59,24.48,24.49,3500.0,24.5238,24.5238,24.4141,24.4241,3500.0
2010-11-15 13:05:00,24.49,24.57,24.49,24.52,3500.0,24.4241,24.5039,24.4241,24.454,3500.0
2010-11-15 13:10:00,24.5,24.56,24.49,24.54,2600.0,24.4341,24.4939,24.4241,24.474,2600.0
2010-11-15 13:15:00,24.54,24.54,24.52,24.54,3700.0,24.474,24.474,24.454,24.474,3700.0
2010-11-15 13:20:00,24.54,24.59,24.54,24.58,1500.0,24.474,24.5238,24.474,24.5139,1500.0
2010-11-15 13:25:00,24.58,24.61,24.58,24.59,1300.0,24.5139,24.5438,24.5139,24.5238,1300.0
2010-11-15 13:30:00,24.6,24.61,24.55,24.55,4200.0,24.5338,24.5438,24.484,24.484,4200.0
2010-11-15 13:35:00,24.57,24.58,24.54,24.54,1700.0,24.5039,24.5139,24.474,24.474,1700.0
2010-11-15 13:40:00,24.52,24.58,24.52,24.58,3200.0,24.454,24.5139,24.454,24.5139,3200.0
2010-11-15 13:45:00,24.58,24.58,24.54,24.57,3700.0,24.5139,24.5139,24.474,24.5039,3700.0
2010-11-15 13:50:00,24.57,24.68,24.56,24.66,31500.0,24.5039,24.6136,24.4939,24.5937,31500.0
2010-11-15 13:55:00,24.65,24.71,24.64,24.64,2500.0,24.5837,24.6435,24.5737,24.5737,2500.0
2010-11-15 14:00:00,24.64,24.68,24.64,24.68,2300.0,24.5737,24.6136,24.5737,24.6136,2300.0
2010-11-15 14:05:00,24.67,24.69,24.67,24.68,2300.0,24.6036,24.6236,24.6036,24.6136,2300.0
2010-11-15 14:10:00,24.66,24.67,24.64,24.64,3300.0,24.5937,24.6036,24.5737,24.5737,3300.0
2010-11-15 14:15:00,24.67,24.69,24.66,24.66,1500.0,24.6036,24.6236,24.5937,24.5937,1500.0
2010-11-15 14:20:00,24.64,24.64,24.62,24.63,700.0,24.5737,24.5737,24.5538,24.5637,700.0
2010-11-15 14:25:00,24.64,24.69,24.64,24.69,1500.0,24.5737,24.6236,24.5737,24.6236,1500.0
2010-11-15 14:30:00,24.69,24.7,24.63,24.63,3700.0,24.6236,24.6336,24.5637,24.5637,3700.0
2010-11-15 14:35:00,24.65,24.67,24.64,24.67,3100.0,24.5837,24.6036,24.5737,24.6036,3100.0
2010-11-15 14:40:00,24.67,24.7,24.64,24.65,2200.0,24.6036,24.6336,24.5737,24.5837,2200.0
2010-11-15 14:45:00,24.65,24.67,24.64,24.67,3100.0,24.5837,24.6036,24.5737,24.6036,3100.0
2010-11-15 14:50:00,24.68,24.74,24.68,24.73,3700.0,24.6136,24.6734,24.6136,24.6635,3700.0
2010-11-15 14:55:00,24.74,24.74,24.69,24.71,4700.0,24.6734,24.6734,24.6236,24.6435,4700.0
2010-11-15 15:00:00,24.71,24.73,24.67,24.68,9900.0,24.6435,24.6635,24.6036,24.6136,9900.0
2010-11-15 15:05:00,24.69,24.69,24.65,24.68,3900.0,24.6236,24.6236,24.5837,24.6136,3900.0
2010-11-15 15:10:00,24.68,24.69,24.63,24.63,2800.0,24.6136,24.6236,24.5637,24.5637,2800.0
2010-11-15 15:15:00,24.64,24.68,24.62,24.68,4400.0,24.5737,24.6136,24.5538,24.6136,4400.0
2010-11-15 15:20:00,24.69,24.69,24.62,24.64,6000.0,24.6236,24.6236,24.5538,24.5737,6000.0
2010-11-15 15:25:00,24.63,24.65,24.61,24.65,3000.0,24.5637,24.5837,24.5438,24.5837,3000.0
2010-11-15 15:30:00,24.65,24.66,24.63,24.65,4400.0,24.5837,24.5937,24.5637,24.5837,4400.0
2010-11-15 15:35:00,24.67,24.7,24.62,24.69,6400.0,24.6036,24.6336,24.5538,24.6236,6400.0
2010-11-15 15:40:00,24.69,24.73,24.69,24.7,10100.0,24.6236,24.6635,24.6236,24.6336,10100.0
2010-11-15 15:45:00,24.7,24.7,24.64,24.64,8800.0,24.6336,24.6336,24.5737,24.5737,8800.0
2010-11-15 15:50:00,24.64,24.65,24.6,24.6,11300.0,24.5737,24.5837,24.5338,24.5338,11300.0
2010-11-15 15:55:00,24.59,24.61,24.48,24.49,56200.0,24.5238,24.5438,24.4141,24.4241,56200.0
2010-11-16 09:30:00,24.41,24.67,24.31,24.32,13600.0,24.3443,24.6036,24.2446,24.2546,13600.0
2010-11-16 09:35:00,24.35,24.49,24.35,24.43,5200.0,24.2845,24.4241,24.2845,24.3643,5200.0
2010-11-16 09:40:00,24.43,24.54,24.4,24.54,2500.0,24.3643,24.474,24.3344,24.474,2500.0
2010-11-16 09:45:00,24.54,24.67,24.51,24.51,8600.0,24.474,24.6036,24.4441,24.4441,8600.0
2010-11-16 09:50:00,24.49,24.61,24.49,24.59,9500.0,24.4241,24.5438,24.4241,24.5238,9500.0
2010-11-16 09:55:00,24.55,24.74,24.55,24.67,6600.0,24.484,24.6734,24.484,24.6036,6600.0
2010-11-16 10:00:00,24.65,24.69,24.59,24.59,40700.0,24.5837,24.6236,24.5238,24.5238,40700.0
2010-11-16 10:05:00,24.62,24.65,24.62,24.64,5700.0,24.5538,24.5837,24.5538,24.5737,5700.0
2010-11-16 10:10:00,24.65,24.65,24.59,24.6,33100.0,24.5837,24.5837,24.5238,24.5338,33100.0
2010-11-16 10:15:00,24.6,24.61,24.48,24.6,8400.0,24.5338,24.5438,24.4141,24.5338,8400.0
2010-11-16 10:20:00,24.6,24.6,24.57,24.59,8000.0,24.5338,24.5338,24.5039,24.5238,8000.0
2010-11-16 10:25:00,24.59,24.64,24.56,24.61,7000.0,24.5238,24.5737,24.4939,24.5438,7000.0
2010-11-16 10:30:00,24.62,24.64,24.59,24.59,6100.0,24.5538,24.5737,24.5238,24.5238,6100.0
2010-11-16 10:35:00,24.6,24.6,24.58,24.6,12100.0,24.5338,24.5338,24.5139,24.5338,12100.0
2010-11-16 10:40:00,24.6,24.67,24.59,24.67,3600.0,24.5338,24.6036,24.5238,24.6036,3600.0
2010-11-16 10:45:00,24.68,24.68,24.64,24.68,3300.0,24.6136,24.6136,24.5737,24.6136,3300.0
2010-11-16 10:50:00,24.66,24.66,24.63,24.65,4300.0,24.5937,24.5937,24.5637,24.5837,4300.0
2010-11-16 10:55:00,24.65,24.71,24.65,24.71,5000.0,24.5837,24.6435,24.5837,24.6435,5000.0
2010-11-16 11:00:00,24.72,24.84,24.71,24.71,10300.0,24.6535,24.7732,24.6435,24.6435,10300.0
2010-11-16 11:05:00,24.7,24.72,24.65,24.68,27200.0,24.6336,24.6535,24.5837,24.6136,27200.0
2010-11-16 11:10:00,24.69,24.71,24.67,24.69,2900.0,24.6236,24.6435,24.6036,24.6236,2900.0
2010-11-16 11:15:00,24.69,24.69,24.6,24.6,6400.0,24.6236,24.6236,24.5338,24.5338,6400.0
2010-11-16 11:20:00,24.6,24.67,24.6,24.65,6200.0,24.5338,24.6036,24.5338,24.5837,6200.0
2010-11-16 11:25:00,24.68,24.68,24.62,24.62,3100.0,24.6136,24.6136,24.5538,24.5538,3100.0
2010-11-16 11:30:00,24.64,24.66,24.62,24.65,5200.0,24.5737,24.5937,24.5538,24.5837,5200.0
2010-11-16 11:35:00,24.62,24.62,24.6,24.6,6000.0,24.5538,24.5538,24.5338,24.5338,6000.0
2010-11-16 11:40:00,24.6,24.65,24.58,24.59,21500.0,24.5338,24.5837,24.5139,24.5238,21500.0
2010-11-16 11:45:00,24.58,24.6,24.56,24.58,7000.0,24.5139,24.5338,24.4939,24.5139,7000.0
2010-11-16 11:50:00,24.57,24.57,24.54,24.55,5800.0,24.5039,24.5039,24.474,24.484,5800.0
2010-11-16 11:55:00,24.56,24.63,24.54,24.62,5900.0,24.4939,24.5637,24.474,24.5538,5900.0
2010-11-16 12:00:00,24.66,24.71,24.66,24.71,3700.0,24.5937,24.6435,24.5937,24.6435,3700.0
2010-11-16 12:05:00,24.69,24.69,24.65,24.67,6200.0,24.6236,24.6236,24.5837,24.6036,6200.0
2010-11-16 12:10:00,24.66,24.66,24.58,24.65,3100.0,24.5937,24.5937,24.5139,24.5837,3100.0
2010-11-16 12:15:00,24.65,24.65,24.61,24.62,3500.0,24.5837,24.5837,24.5438,24.5538,3500.0
2010-11-16 12:20:00,24.6,24.6,24.54,24.56,2500.0,24.5338,24.5338,24.474,24.4939,2500.0
2010-11-16 12:25:00,24.55,24.6,24.54,24.57,4100.0,24.484,24.5338,24.474,24.5039,4100.0
2010-11-16 12:30:00,24.56,24.59,24.54,24.54,1000.0,24.4939,24.5238,24.474,24.474,1000.0
2010-11-16 12:35:00,24.61,24.62,24.6,24.62,2500.0,24.5438,24.5538,24.5338,24.5538,2500.0
2010-11-16 12:40:00,24.62,24.63,24.6,24.63,2800.0,24.5538,24.5637,24.5338,24.5637,2800.0
2010-11-16 12:45:00,24.64,24.64,24.59,24.6,3800.0,24.5737,24.5737,24.5238,24.5338,3800.0
2010-11-16 12:50:00,24.59,24.65,24.59,24.65,9400.0,24.5238,24.5837,24.5238,24.5837,9400.0
2010-11-16 12:55:00,24.65,24.71,24.64,24.7,4000.0,24.5837,24.6435,24.5737,24.6336,4000.0
2010-11-16 13:00:00,24.71,24.71,24.63,24.63,4000.0,24.6435,24.6435,24.5637,24.5637,4000.0
2010-11-16 13:05:00,24.62,24.65,24.59,24.62,8500.0,24.5538,24.5837,24.5238,24.5538,8500.0
2010-11-16 13:10:00,24.63,24.64,24.63,24.63,1100.0,24.5637,24.5737,24.5637,24.5637,1100.0
2010-11-16 13:15:00,24.63,24.64,24.58,24.58,3800.0,24.5637,24.5737,24.5139,24.5139,3800.0
2010-11-16 13:20:00,24.62,24.63,24.59,24.63,1700.0,24.5538,24.5637,24.5238,24.5637,1700.0
2010-11-16 13:25:00,24.61,24.65,24.59,24.64,4700.0,24.5438,24.5837,24.5238,24.5737,4700.0
2010-11-16 13:30:00,24.66,24.7,24.64,24.69,2900.0,24.5937,24.6336,24.5737,24.6236,2900.0
2010-11-16 13:35:00,24.69,24.69,24.67,24.67,5100.0,24.6236,24.6236,24.6036,24.6036,5100.0
2010-11-16 13:40:00,24.68,24.69,24.64,24.66,2400.0,24.6136,24.6236,24.5737,24.5937,2400.0
2010-11-16 13:45:00,24.66,24.68,24.61,24.64,2300.0,24.5937,24.6136,24.5438,24.5737,2300.0
2010-11-16 13:50:00,24.64,24.67,24.64,24.67,3500.0,24.5737,24.6036,24.5737,24.6036,3500.0
2010-11-16 13:55:00,24.67,24.71,24.65,24.7,4700.0,24.6036,24.6435,24.5837,24.6336,4700.0
2010-11-16 14:00:00,24.71,24.71,24.67,24.67,3900.0,24.6435,24.6435,24.6036,24.6036,3900.0
2010-11-16 14:05:00,24.67,24.72,24.67,24.72,12200.0,24.6036,24.6535,24.6036,24.6535,12200.0
2010-11-16 14:10:00,24.72,24.79,24.71,24.79,8700.0,24.6535,24.7233,24.6435,24.7233,8700.0
2010-11-16 14:15:00,24.78,24.78,24.73,24.74,8300.0,24.7133,24.7133,24.6635,24.6734,8300.0
2010-11-16 14:20:00,24.75,24.75,24.64,24.66,15500.0,24.6834,24.6834,24.5737,24.5937,15500.0
2010-11-16 14:25:00,24.65,24.66,24.59,24.6,5200.0,24.5837,24.5937,24.5238,24.5338,5200.0
2010-11-16 14:30:00,24.61,24.65,24.6,24.64,2600.0,24.5438,24.5837,24.5338,24.5737,2600.0
2010-11-16 14:35:00,24.64,24.65,24.6,24.61,2900.0,24.5737,24.5837,24.5338,24.5438,2900.0
2010-11-16 14:40:00,24.61,24.61,24.55,24.57,5000.0,24.5438,24.5438,24.484,24.5039,5000.0
2010-11-16 14:45:00,24.57,24.6,24.57,24.59,4100.0,24.5039,24.5338,24.5039,24.5238,4100.0
2010-11-16 14:50:00,24.6,24.64,24.59,24.64,6000.0,24.5338,24.5737,24.5238,24.5737,6000.0
2010-11-16 14:55:00,24.64,24.66,24.63,24.63,7200.0,24.5737,24.5937,24.5637,24.5637,7200.0
2010-11-16 15:00:00,24.64,24.68,24.64,24.67,5000.0,24.5737,24.6136,24.5737,24.6036,5000.0
2010-11-16 15:05:00,24.68,24.72,24.67,24.7,10200.0,24.6136,24.6535,24.6036,24.6336,10200.0
2010-11-16 15:10:00,24.7,24.71,24.69,24.7,9000.0,24.6336,24.6435,24.6236,24.6336,9000.0
2010-11-16 15:15:00,24.68,24.71,24.64,24.7,18600.0,24.6136,24.6435,24.5737,24.6336,18600.0
2010-11-16 15:20:00,24.71,24.75,24.69,24.75,15900.0,24.6435,24.6834,24.6236,24.6834,15900.0
2010-11-16 15:25:00,24.75,24.76,24.7,24.7,5000.0,24.6834,24.6934,24.6336,24.6336,5000.0
2010-11-16 15:30:00,24.69,24.73,24.69,24.71,11100.0,24.6236,24.6635,24.6236,24.6435,11100.0
2010-11-16 15:35:00,24.71,24.74,24.69,24.72,11300.0,24.6435,24.6734,24.6236,24.6535,11300.0
2010-11-16 15:40:00,24.71,24.72,24.69,24.7,9700.0,24.6435,24.6535,24.6236,24.6336,9700.0
2010-11-16 15:45:00,24.71,24.74,24.69,24.7,9000.0,24.6435,24.6734,24.6236,24.6336,9000.0
2010-11-16 15:50:00,24.7,24.74,24.69,24.73,13100.0,24.6336,24.6734,24.6236,24.6635,13100.0
2010-11-16 15:55:00,24.72,24.73,24.66,24.68,20600.0,24.6535,24.6635,24.5937,24.6136,20600.0
2010-11-17 09:30:00,24.82,24.91,24.71,24.75,5300.0,24.7532,24.843,24.6435,24.6834,5300.0
2010-11-17 09:35:00,24.76,24.76,24.68,24.69,6300.0,24.6934,24.6934,24.6136,24.6236,6300.0
2010-11-17 09:40:00,24.68,24.7,24.61,24.61,3700.0,24.6136,24.6336,24.5438,24.5438,3700.0
2010-11-17 09:45:00,24.61,24.64,24.56,24.61,3500.0,24.5438,24.5737,24.4939,24.5438,3500.0
2010-11-17 09:50:00,24.61,24.66,24.59,24.63,4800.0,24.5438,24.5937,24.5238,24.5637,4800.0
2010-11-17 09:55:00,24.64,24.66,24.58,24.59,3300.0,24.5737,24.5937,24.5139,24.5238,3300.0
2010-11-17 10:00:00,24.61,24.67,24.61,24.67,2700.0,24.5438,24.6036,24.5438,24.6036,2700.0
2010-11-17 10:05:00,24.7,24.72,24.67,24.7,2500.0,24.6336,24.6535,24.6036,24.6336,2500.0
2010-11-17 10:10:00,24.7,24.7,24.66,24.69,6200.0,24.6336,24.6336,24.5937,24.6236,6200.0
2010-11-17 10:15:00,24.7,24.7,24.58,24.58,2800.0,24.6336,24.6336,24.5139,24.5139,2800.0
2010-11-17 10:20:00,24.59,24.64,24.58,24.6,3200.0,24.5238,24.5737,24.5139,24.5338,3200.0
2010-11-17 10:25:00,24.61,24.61,24.57,24.57,1900.0,24.5438,24.5438,24.5039,24.5039,1900.0
2010-11-17 10:30:00,24.58,24.61,24.57,24.57,3500.0,24.5139,24.5438,24.5039,24.5039,3500.0
2010-11-17 10:35:00,24.57,24.57,24.5,24.5,4200.0,24.5039,24.5039,24.4341,24.4341,4200.0
2010-11-17 10:40:00,24.51,24.59,24.51,24.57,3500.0,24.4441,24.5238,24.4441,24.5039,3500.0
2010-11-17 10:45:00,24.58,24.59,24.53,24.53,1400.0,24.5139,24.5238,24.464,24.464,1400.0
2010-11-17 10:50:00,24.53,24.58,24.53,24.57,3700.0,24.464,24.5139,24.464,24.5039,3700.0
2010-11-17 10:55:00,24.57,24.58,24.56,24.58,1800.0,24.5039,24.5139,24.4939,24.5139,1800.0
2010-11-17 11:00:00,24.57,24.57,24.55,24.55,1900.0,24.5039,24.5039,24.484,24.484,1900.0
2010-11-17 11:05:00,24.53,24.54,24.51,24.52,1500.0,24.464,24.474,24.4441,24.454,1500.0
2010-11-17 11:10:00,24.53,24.58,24.52,24.57,2600.0,24.464,24.5139,24.454,24.5039,2600.0
2010-11-17 11:15:00,24.59,24.6,24.59,24.6,1600.0,24.5238,24.5338,24.5238,24.5338,1600.0
2010-11-17 11:20:00,24.6,24.6,24.55,24.56,2900.0,24.5338,24.5338,24.484,24.4939,2900.0
2010-11-17 11:25:00,24.55,24.56,24.48,24.48,2800.0,24.484,24.4939,24.4141,24.4141,2800.0
2010-11-17 11:30:00,24.47,24.47,24.4,24.44,4600.0,24.4042,24.4042,24.3344,24.3742,4600.0
2010-11-17 11:35:00,24.43,24.44,24.42,24.43,3600.0,24.3643,24.3742,24.3543,24.3643,3600.0
2010-11-17 11:40:00,24.45,24.47,24.44,24.46,1700.0,24.3842,24.4042,24.3742,24.3942,1700.0
2010-11-17 11:45:00,24.46,24.49,24.45,24.49,3400.0,24.3942,24.4241,24.3842,24.4241,3400.0
2010-11-17 11:50:00,24.48,24.55,24.48,24.53,1900.0,24.4141,24.484,24.4141,24.464,1900.0
2010-11-17 11:55:00,24.52,24.55,24.52,24.55,900.0,24.454,24.484,24.454,24.484,900.0
2010-11-17 12:00:00,24.55,24.55,24.52,24.54,2400.0,24.484,24.484,24.454,24.474,2400.0
2010-11-17 12:05:00,24.54,24.56,24.53,24.54,2800.0,24.474,24.4939,24.464,24.474,2800.0
2010-11-17 12:10:00,24.53,24.53,24.53,24.53,200.0,24.464,24.464,24.464,24.464,200.0
2010-11-17 12:15:00,24.54,24.56,24.54,24.56,1000.0,24.474,24.4939,24.474,24.4939,1000.0
2010-11-17 12:20:00,24.55,24.55,24.52,24.54,1900.0,24.484,24.484,24.454,24.474,1900.0
2010-11-17 12:25:00,24.52,24.52,24.48,24.48,1300.0,24.454,24.454,24.4141,24.4141,1300.0
2010-11-17 12:30:00,24.48,24.51,24.48,24.51,1800.0,24.4141,24.4441,24.4141,24.4441,1800.0
2010-11-17 12:35:00,24.52,24.52,24.52,24.52,200.0,24.454,24.454,24.454,24.454,200.0
2010-11-17 12:40:00,24.51,24.51,24.48,24.51,1600.0,24.4441,24.4441,24.4141,24.4441,1600.0
2010-11-17 12:45:00,24.51,24.53,24.51,24.53,1300.0,24.4441,24.464,24.4441,24.464,1300.0
2010-11-17 12:50:00,24.52,24.58,24.52,24.58,3000.0,24.454,24.5139,24.454,24.5139,3000.0
2010-11-17 12:55:00,24.57,24.57,24.56,24.56,700.0,24.5039,24.5039,24.4939,24.4939,700.0
2010-11-17 13:00:00,24.57,24.57,24.55,24.56,2100.0,24.5039,24.5039,24.484,24.4939,2100.0
2010-11-17 13:05:00,24.57,24.61,24.57,24.6,8300.0,24.5039,24.5438,24.5039,24.5338,8300.0
2010-11-17 13:10:00,24.6,24.6,24.59,24.59,2500.0,24.5338,24.5338,24.5238,24.5238,2500.0
2010-11-17 13:15:00,24.59,24.61,24.59,24.6,2600.0,24.5238,24.5438,24.5238,24.5338,2600.0
2010-11-17 13:20:00,24.61,24.62,24.61,24.61,1100.0,24.5438,24.5538,24.5438,24.5438,1100.0
2010-11-17 13:25:00,24.62,24.65,24.62,24.64,1000.0,24.5538,24.5837,24.5538,24.5737,1000.0
2010-11-17 13:30:00,24.65,24.66,24.63,24.63,2200.0,24.5837,24.5937,24.5637,24.5637,2200.0
2010-11-17 13:35:00,24.62,24.62,24.58,24.58,1400.0,24.5538,24.5538,24.5139,24.5139,1400.0
2010-11-17 13:40:00,24.55,24.55,24.55,24.55,200.0,24.484,24.484,24.484,24.484,200.0
2010-11-17 13:45:00,24.56,24.56,24.54,24.54,400.0,24.4939,24.4939,24.474,24.474,400.0
2010-11-17 13:50:00,24.54,24.55,24.54,24.55,500.0,24.474,24.484,24.474,24.484,500.0
2010-11-17 13:55:00,24.56,24.57,24.56,24.57,300.0,24.4939,24.5039,24.4939,24.5039,300.0
2010-11-17 14:00:00,24.57,24.58,24.57,24.57,1000.0,24.5039,24.5139,24.5039,24.5039,1000.0
2010-11-17 14:05:00,24.56,24.56,24.55,24.55,1000.0,24.4939,24.4939,24.484,24.484,1000.0
2010-11-17 14:10:00,24.56,24.58,24.54,24.54,900.0,24.4939,24.5139,24.474,24.474,900.0
2010-11-17 14:15:00,24.54,24.56,24.52,24.56,1300.0,24.474,24.4939,24.454,24.4939,1300.0
2010-11-17 14:20:00,24.55,24.57,24.55,24.57,900.0,24.484,24.5039,24.484,24.5039,900.0
2010-11-17 14:25:00,24.58,24.6,24.58,24.59,1100.0,24.5139,24.5338,24.5139,24.5238,1100.0
2010-11-17 14:30:00,24.6,24.6,24.56,24.56,2000.0,24.5338,24.5338,24.4939,24.4939,2000.0
2010-11-17 14:35:00,24.56,24.57,24.55,24.57,1500.0,24.4939,24.5039,24.484,24.5039,1500.0
2010-11-17 14:40:00,24.57,24.57,24.56,24.56,900.0,24.5039,24.5039,24.4939,24.4939,900.0
2010-11-17 14:45:00,24.57,24.57,24.56,24.57,2000.0,24.5039,24.5039,24.4939,24.5039,2000.0
2010-11-17 14:50:00,24.56,24.58,24.54,24.55,4200.0,24.4939,24.5139,24.474,24.484,4200.0
2010-11-17 14:55:00,24.54,24.57,24.53,24.54,3400.0,24.474,24.5039,24.464,24.474,3400.0
2010-11-17 15:00:00,24.54,24.54,24.53,24.54,1900.0,24.474,24.474,24.464,24.474,1900.0
2010-11-17 15:05:00,24.53,24.54,24.48,24.49,4900.0,24.464,24.474,24.4141,24.4241,4900.0
2010-11-17 15:10:00,24.48,24.49,24.46,24.46,3500.0,24.4141,24.4241,24.3942,24.3942,3500.0
2010-11-17 15:15:00,24.46,24.48,24.46,24.46,3100.0,24.3942,24.4141,24.3942,24.3942,3100.0
2010-11-17 15:20:00,24.48,24.5,24.48,24.49,3100.0,24.4141,24.4341,24.4141,24.4241,3100.0
2010-11-17 15:25:00,24.48,24.49,24.44,24.44,6000.0,24.4141,24.4241,24.3742,24.3742,6000.0
2010-11-17 15:30:00,24.46,24.46,24.44,24.46,2500.0,24.3942,24.3942,24.3742,24.3942,2500.0
2010-11-17 15:35:00,24.46,24.51,24.46,24.48,4000.0,24.3942,24.4441,24.3942,24.4141,4000.0
2010-11-17 15:40:00,24.47,24.48,24.45,24.45,3300.0,24.4042,24.4141,24.3842,24.3842,3300.0
2010-11-17 15:45:00,24.44,24.49,24.44,24.47,6700.0,24.3742,24.4241,24.3742,24.4042,6700.0
2010-11-17 15:50:00,24.48,24.49,24.43,24.48,6700.0,24.4141,24.4241,24.3643,24.4141,6700.0
2010-11-17 15:55:00,24.48,24.51,24.43,24.51,13100.0,24.4141,24.4441,24.3643,24.4441,13100.0
2010-11-18 09:30:00,24.78,24.78,24.57,24.58,11300.0,24.7133,24.7133,24.5039,24.5139,11300.0
2010-11-18 09:35:00,24.58,24.63,24.58,24.61,3900.0,24.5139,24.5637,24.5139,24.5438,3900.0
2010-11-18 09:40:00,24.62,24.67,24.62,24.67,6600.0,24.5538,24.6036,24.5538,24.6036,6600.0
2010-11-18 09:45:00,24.68,24.7,24.67,24.68,2500.0,24.6136,24.6336,24.6036,24.6136,2500.0
2010-11-18 09:50:00,24.68,24.68,24.57,24.57,2900.0,24.6136,24.6136,24.5039,24.5039,2900.0
2010-11-18 09:55:00,24.57,24.57,24.5,24.54,8500.0,24.5039,24.5039,24.4341,24.474,8500.0
2010-11-18 10:00:00,24.59,24.6,24.52,24.56,3600.0,24.5238,24.5338,24.454,24.4939,3600.0
2010-11-18 10:05:00,24.56,24.69,24.56,24.69,5400.0,24.4939,24.6236,24.4939,24.6236,5400.0
2010-11-18 10:10:00,24.72,24.87,24.7,24.87,5200.0,24.6535,24.8031,24.6336,24.8031,5200.0
2010-11-18 10:15:00,24.86,24.88,24.85,24.85,1700.0,24.7931,24.8131,24.7831,24.7831,1700.0
2010-11-18 10:20:00,24.86,24.88,24.85,24.86,3700.0,24.7931,24.8131,24.7831,24.7931,3700.0
2010-11-18 10:25:00,24.87,24.97,24.86,24.97,3300.0,24.8031,24.9028,24.7931,24.9028,3300.0
2010-11-18 10:30:00,24.98,24.98,24.94,24.96,3800.0,24.9128,24.9128,24.8729,24.8929,3800.0
2010-11-18 10:35:00,24.97,24.98,24.97,24.98,1500.0,24.9028,24.9128,24.9028,24.9128,1500.0
2010-11-18 10:40:00,24.98,24.98,24.91,24.92,4900.0,24.9128,24.9128,24.843,24.853,4900.0
2010-11-18 10:45:00,24.89,24.94,24.89,24.94,1500.0,24.823,24.8729,24.823,24.8729,1500.0
2010-11-18 10:50:00,24.94,24.94,24.92,24.93,1300.0,24.8729,24.8729,24.853,24.8629,1300.0
2010-11-18 10:55:00,24.92,24.92,24.91,24.91,1000.0,24.853,24.853,24.843,24.843,1000.0
2010-11-18 11:00:00,24.92,24.95,24.92,24.95,1300.0,24.853,24.8829,24.853,24.8829,1300.0
2010-11-18 11:05:00,24.94,24.95,24.9,24.94,2800.0,24.8729,24.8829,24.833,24.8729,2800.0
2010-11-18 11:10:00,24.9,24.91,24.89,24.89,1100.0,24.833,24.843,24.823,24.823,1100.0
2010-11-18 11:15:00,24.92,24.95,24.92,24.95,2500.0,24.853,24.8829,24.853,24.8829,2500.0
2010-11-18 11:20:00,24.95,24.96,24.94,24.95,2400.0,24.8829,24.8929,24.8729,24.8829,2400.0
2010-11-18 11:25:00,24.94,24.95,24.93,24.94,3800.0,24.8729,24.8829,24.8629,24.8729,3800.0
2010-11-18 11:30:00,24.93,24.94,24.81,24.83,10900.0,24.8629,24.8729,24.7433,24.7632,10900.0
2010-11-18 11:35:00,24.84,24.87,24.77,24.78,6000.0,24.7732,24.8031,24.7034,24.7133,6000.0
2010-11-18 11:40:00,24.77,24.77,24.76,24.77,1600.0,24.7034,24.7034,24.6934,24.7034,1600.0
2010-11-18 11:45:00,24.76,24.77,24.76,24.77,1300.0,24.6934,24.7034,24.6934,24.7034,1300.0
2010-11-18 11:50:00,24.76,24.76,24.68,24.7,8600.0,24.6934,24.6934,24.6136,24.6336,8600.0
2010-11-18 11:55:00,24.7,24.73,24.67,24.67,3700.0,24.6336,24.6635,24.6036,24.6036,3700.0
2010-11-18 12:00:00,24.66,24.7,24.65,24.69,6800.0,24.5937,24.6336,24.5837,24.6236,6800.0
2010-11-18 12:05:00,24.69,24.74,24.67,24.74,3600.0,24.6236,24.6734,24.6036,24.6734,3600.0
2010-11-18 12:10:00,24.73,24.73,24.66,24.67,2800.0,24.6635,24.6635,24.5937,24.6036,2800.0
2010-11-18 12:15:00,24.67,24.73,24.67,24.72,6900.0,24.6036,24.6635,24.6036,24.6535,6900.0
2010-11-18 12:20:00,24.75,24.75,24.74,24.74,400.0,24.6834,24.6834,24.6734,24.6734,400.0
2010-11-18 12:25:00,24.73,24.73,24.72,24.73,600.0,24.6635,24.6635,24.6535,24.6635,600.0
2010-11-18 12:30:00,24.72,24.72,24.69,24.71,2800.0,24.6535,24.6535,24.6236,24.6435,2800.0
2010-11-18 12:35:00,24.71,24.71,24.71,24.71,0.0,24.6435,24.6435,24.6435,24.6435,0.0
2010-11-18 12:40:00,24.72,24.72,24.67,24.67,3400.0,24.6535,24.6535,24.6036,24.6036,3400.0
2010-11-18 12:45:00,24.67,24.68,24.66,24.67,4600.0,24.6036,24.6136,24.5937,24.6036,4600.0
2010-11-18 12:50:00,24.67,24.72,24.66,24.71,16800.0,24.6036,24.6535,24.5937,24.6435,16800.0
2010-11-18 12:55:00,24.72,24.74,24.72,24.73,2000.0,24.6535,24.6734,24.6535,24.6635,2000.0
2010-11-18 13:00:00,24.74,24.76,24.71,24.76,6200.0,24.6734,24.6934,24.6435,24.6934,6200.0
2010-11-18 13:05:00,24.77,24.78,24.76,24.77,2800.0,24.7034,24.7133,24.6934,24.7034,2800.0
2010-11-18 13:10:00,24.76,24.77,24.73,24.76,5100.0,24.6934,24.7034,24.6635,24.6934,5100.0
2010-11-18 13:15:00,24.75,24.82,24.75,24.82,4500.0,24.6834,24.7532,24.6834,24.7532,4500.0
2010-11-18 13:20:00,24.81,24.83,24.81,24.81,3600.0,24.7433,24.7632,24.7433,24.7433,3600.0
2010-11-18 13:25:00,24.81,24.86,24.81,24.86,2400.0,24.7433,24.7931,24.7433,24.7931,2400.0
2010-11-18 13:30:00,24.86,24.87,24.83,24.83,1300.0,24.7931,24.8031,24.7632,24.7632,1300.0
2010-11-18 13:35:00,24.83,24.85,24.83,24.84,1600.0,24.7632,24.7831,24.7632,24.7732,1600.0
2010-11-18 13:40:00,24.85,24.86,24.85,24.86,800.0,24.7831,24.7931,24.7831,24.7931,800.0
2010-11-18 13:45:00,24.86,24.86,24.82,24.85,7100.0,24.7931,24.7931,24.7532,24.7831,7100.0
2010-11-18 13:50:00,24.87,24.9,24.85,24.88,6100.0,24.8031,24.833,24.7831,24.8131,6100.0
2010-11-18 13:55:00,24.88,24.91,24.88,24.91,4200.0,24.8131,24.843,24.8131,24.843,4200.0
2010-11-18 14:00:00,24.91,24.91,24.9,24.91,1200.0,24.843,24.843,24.833,24.843,1200.0
2010-11-18 14:05:00,24.9,24.92,24.9,24.92,1800.0,24.833,24.853,24.833,24.853,1800.0
2010-11-18 14:10:00,24.91,24.94,24.9,24.94,12100.0,24.843,24.8729,24.833,24.8729,12100.0
2010-11-18 14:15:00,24.93,24.94,24.88,24.9,6700.0,24.8629,24.8729,24.8131,24.833,6700.0
2010-11-18 14:20:00,24.89,24.89,24.88,24.89,700.0,24.823,24.823,24.8131,24.823,700.0
2010-11-18 14:25:00,24.88,24.88,24.83,24.84,3400.0,24.8131,24.8131,24.7632,24.7732,3400.0
2010-11-18 14:30:00,24.84,24.85,24.84,24.85,1900.0,24.7732,24.7831,24.7732,24.7831,1900.0
2010-11-18 14:35:00,24.85,24.85,24.84,24.85,4800.0,24.7831,24.7831,24.7732,24.7831,4800.0
2010-11-18 14:40:00,24.85,24.85,24.83,24.83,3400.0,24.7831,24.7831,24.7632,24.7632,3400.0
2010-11-18 14:45:00,24.84,24.92,24.84,24.92,5000.0,24.7732,24.853,24.7732,24.853,5000.0
2010-11-18 14:50:00,24.91,24.91,24.91,24.91,100.0,24.843,24.843,24.843,24.843,100.0
2010-11-18 14:55:00,24.92,24.92,24.91,24.91,1300.0,24.853,24.853,24.843,24.843,1300.0
2010-11-18 15:00:00,24.92,24.99,24.92,24.99,4800.0,24.853,24.9228,24.853,24.9228,4800.0
2010-11-18 15:05:00,24.98,24.99,24.95,24.95,3600.0,24.9128,24.9228,24.8829,24.8829,3600.0
2010-11-18 15:10:00,24.94,24.96,24.93,24.93,1800.0,24.8729,24.8929,24.8629,24.8629,1800.0
2010-11-18 15:15:00,24.93,24.93,24.92,24.92,500.0,24.8629,24.8629,24.853,24.853,500.0
2010-11-18 15:20:00,24.92,24.93,24.92,24.92,1000.0,24.853,24.8629,24.853,24.853,1000.0
2010-11-18 15:25:00,24.92,25.0,24.88,24.96,13700.0,24.853,24.9327,24.8131,24.8929,13700.0
2010-11-18 15:30:00,24.97,24.97,24.95,24.95,4200.0,24.9028,24.9028,24.8829,24.8829,4200.0
2010-11-18 15:35:00,24.95,24.96,24.94,24.94,4900.0,24.8829,24.8929,24.8729,24.8729,4900.0
2010-11-18 15:40:00,24.94,24.96,24.89,24.95,6200.0,24.8729,24.8929,24.823,24.8829,6200.0
2010-11-18 15:45:00,24.95,24.96,24.91,24.91,4800.0,24.8829,24.8929,24.843,24.843,4800.0
2010-11-18 15:50:00,24.92,24.96,24.92,24.95,12200.0,24.853,24.8929,24.853,24.8829,12200.0
2010-11-18 15:55:00,24.96,24.97,24.91,24.97,21800.0,24.8929,24.9028,24.843,24.9028,21800.0
2010-11-19 09:30:00,24.9,25.0,24.79,24.9,4800.0,24.833,24.9327,24.7233,24.833,4800.0
2010-11-19 09:35:00,24.94,25.0,24.93,24.95,1100.0,24.8729,24.9327,24.8629,24.8829,1100.0
2010-11-19 09:40:00,24.96,24.99,24.9,24.91,4300.0,24.8929,24.9228,24.833,24.843,4300.0
2010-11-19 09:45:00,24.89,24.91,24.88,24.89,3200.0,24.823,24.843,24.8131,24.823,3200.0
2010-11-19 09:50:00,24.85,24.87,24.76,24.8,4700.0,24.7831,24.8031,24.6934,24.7333,4700.0
2010-11-19 09:55:00,24.81,24.85,24.81,24.85,800.0,24.7433,24.7831,24.7433,24.7831,800.0
2010-11-19 10:00:00,24.85,24.85,24.82,24.85,2100.0,24.7831,24.7831,24.7532,24.7831,2100.0
2010-11-19 10:05:00,24.84,24.86,24.83,24.84,2900.0,24.7732,24.7931,24.7632,24.7732,2900.0
2010-11-19 10:10:00,24.84,24.86,24.83,24.86,1500.0,24.7732,24.7931,24.7632,24.7931,1500.0
2010-11-19 10:15:00,24.85,24.88,24.85,24.85,1700.0,24.7831,24.8131,24.7831,24.7831,1700.0
2010-11-19 10:20:00,24.81,24.81,24.67,24.69,5100.0,24.7433,24.7433,24.6036,24.6236,5100.0
2010-11-19 10:25:00,24.68,24.72,24.68,24.72,1200.0,24.6136,24.6535,24.6136,24.6535,1200.0
2010-11-19 10:30:00,24.72,24.73,24.67,24.73,5400.0,24.6535,24.6635,24.6036,24.6635,5400.0
2010-11-19 10:35:00,24.75,24.75,24.71,24.72,2500.0,24.6834,24.6834,24.6435,24.6535,2500.0
2010-11-19 10:40:00,24.71,24.79,24.7,24.79,4400.0,24.6435,24.7233,24.6336,24.7233,4400.0
2010-11-19 10:45:00,24.79,24.83,24.78,24.83,3800.0,24.7233,24.7632,24.7133,24.7632,3800.0
2010-11-19 10:50:00,24.85,24.88,24.85,24.87,700.0,24.7831,24.8131,24.7831,24.8031,700.0
2010-11-19 10:55:00,24.88,24.91,24.88,24.91,700.0,24.8131,24.843,24.8131,24.843,700.0
2010-11-19 11:00:00,24.92,24.99,24.92,24.95,2500.0,24.853,24.9228,24.853,24.8829,2500.0
2010-11-19 11:05:00,24.94,24.95,24.93,24.94,2400.0,24.8729,24.8829,24.8629,24.8729,2400.0
2010-11-19 11:10:00,24.95,24.95,24.89,24.89,1600.0,24.8829,24.8829,24.823,24.823,1600.0
2010-11-19 11:15:00,24.88,24.88,24.83,24.84,1700.0,24.8131,24.8131,24.7632,24.7732,1700.0
2010-11-19 11:20:00,24.85,24.85,24.82,24.82,400.0,24.7831,24.7831,24.7532,24.7532,400.0
2010-11-19 11:25:00,24.85,24.86,24.84,24.86,500.0,24.7831,24.7931,24.7732,24.7931,500.0
2010-11-19 11:30:00,24.84,24.86,24.83,24.83,800.0,24.7732,24.7931,24.7632,24.7632,800.0
2010-11-19 11:35:00,24.82,24.87,24.82,24.84,4600.0,24.7532,24.8031,24.7532,24.7732,4600.0
2010-11-19 11:40:00,24.85,24.89,24.85,24.87,2000.0,24.7831,24.823,24.7831,24.8031,2000.0
2010-11-19 11:45:00,24.88,24.9,24.88,24.89,1000.0,24.8131,24.833,24.8131,24.823,1000.0
2010-11-19 11:50:00,24.9,24.92,24.9,24.92,300.0,24.833,24.853,24.833,24.853,300.0
2010-11-19 11:55:00,24.92,24.92,24.88,24.88,900.0,24.853,24.853,24.8131,24.8131,900.0
2010-11-19 12:00:00,24.88,24.88,24.86,24.88,600.0,24.8131,24.8131,24.7931,24.8131,600.0
2010-11-19 12:05:00,24.87,24.88,24.87,24.88,500.0,24.8031,24.8131,24.8031,24.8131,500.0
2010-11-19 12:10:00,24.88,24.88,24.84,24.84,900.0,24.8131,24.8131,24.7732,24.7732,900.0
2010-11-19 12:15:00,24.84,24.84,24.84,24.84,100.0,24.7732,24.7732,24.7732,24.7732,100.0
2010-11-19 12:20:00,24.84,24.84,24.84,24.84,0.0,24.7732,24.7732,24.7732,24.7732,0.0
2010-11-19 12:25:00,24.82,24.82,24.79,24.79,1600.0,24.7532,24.7532,24.7233,24.7233,1600.0
2010-11-19 12:30:00,24.79,24.79,24.78,24.78,1500.0,24.7233,24.7233,24.7133,24.7133,1500.0
2010-11-19 12:35:00,24.79,24.81,24.78,24.81,3000.0,24.7233,24.7433,24.7133,24.7433,3000.0
2010-11-19 12:40:00,24.81,24.86,24.81,24.84,2100.0,24.7433,24.7931,24.7433,24.7732,2100.0
2010-11-19 12:45:00,24.85,24.85,24.79,24.79,7500.0,24.7831,24.7831,24.7233,24.7233,7500.0
2010-11-19 12:50:00,24.8,24.83,24.78,24.78,3800.0,24.7333,24.7632,24.7133,24.7133,3800.0
2010-11-19 12:55:00,24.78,24.81,24.75,24.78,8900.0,24.7133,24.7433,24.6834,24.7133,8900.0
2010-11-19 13:00:00,24.79,24.79,24.7,24.7,9000.0,24.7233,24.7233,24.6336,24.6336,9000.0
2010-11-19 13:05:00,24.7,24.71,24.68,24.68,11400.0,24.6336,24.6435,24.6136,24.6136,11400.0
2010-11-19 13:10:00,24.68,24.69,24.65,24.67,6900.0,24.6136,24.6236,24.5837,24.6036,6900.0
2010-11-19 13:15:00,24.66,24.67,24.66,24.67,2000.0,24.5937,24.6036,24.5937,24.6036,2000.0
2010-11-19 13:20:00,24.66,24.68,24.64,24.64,7700.0,24.5937,24.6136,24.5737,24.5737,7700.0
2010-11-19 13:25:00,24.66,24.68,24.65,24.66,7600.0,24.5937,24.6136,24.5837,24.5937,7600.0
2010-11-19 13:30:00,24.66,24.67,24.63,24.65,4600.0,24.5937,24.6036,24.5637,24.5837,4600.0
2010-11-19 13:35:00,24.66,24.73,24.66,24.73,4200.0,24.5937,24.6635,24.5937,24.6635,4200.0
2010-11-19 13:40:00,24.71,24.75,24.71,24.75,1500.0,24.6435,24.6834,24.6435,24.6834,1500.0
2010-11-19 13:45:00,24.77,24.77,24.75,24.76,1000.0,24.7034,24.7034,24.6834,24.6934,1000.0
2010-11-19 13:50:00,24.75,24.75,24.74,24.75,500.0,24.6834,24.6834,24.6734,24.6834,500.0
2010-11-19 13:55:00,24.74,24.77,24.73,24.77,4200.0,24.6734,24.7034,24.6635,24.7034,4200.0
2010-11-19 14:00:00,24.77,24.77,24.75,24.76,1300.0,24.7034,24.7034,24.6834,24.6934,1300.0
2010-11-19 14:05:00,24.77,24.79,24.77,24.78,700.0,24.7034,24.7233,24.7034,24.7133,700.0
2010-11-19 14:10:00,24.78,24.79,24.78,24.78,900.0,24.7133,24.7233,24.7133,24.7133,900.0
2010-11-19 14:15:00,24.79,24.79,24.76,24.78,1900.0,24.7233,24.7233,24.6934,24.7133,1900.0
2010-11-19 14:20:00,24.78,24.79,24.77,24.79,2200.0,24.7133,24.7233,24.7034,24.7233,2200.0
2010-11-19 14:25:00,24.8,24.8,24.79,24.8,1100.0,24.7333,24.7333,24.7233,24.7333,1100.0
2010-11-19 14:30:00,24.8,24.81,24.79,24.8,9900.0,24.7333,24.7433,24.7233,24.7333,9900.0
2010-11-19 14:35:00,24.81,24.83,24.81,24.82,6000.0,24.7433,24.7632,24.7433,24.7532,6000.0
2010-11-19 14:40:00,24.82,24.83,24.8,24.8,3800.0,24.7532,24.7632,24.7333,24.7333,3800.0
2010-11-19 14:45:00,24.8,24.81,24.8,24.81,2700.0,24.7333,24.7433,24.7333,24.7433,2700.0
2010-11-19 14:50:00,24.81,24.82,24.79,24.79,3300.0,24.7433,24.7532,24.7233,24.7233,3300.0
2010-11-19 14:55:00,24.8,24.81,24.78,24.78,3300.0,24.7333,24.7433,24.7133,24.7133,3300.0
2010-11-19 15:00:00,24.78,24.79,24.77,24.78,5000.0,24.7133,24.7233,24.7034,24.7133,5000.0
2010-11-19 15:05:00,24.79,24.8,24.78,24.78,3900.0,24.7233,24.7333,24.7133,24.7133,3900.0
2010-11-19 15:10:00,24.78,24.79,24.78,24.78,1600.0,24.7133,24.7233,24.7133,24.7133,1600.0
2010-11-19 15:15:00,24.76,24.78,24.76,24.78,2000.0,24.6934,24.7133,24.6934,24.7133,2000.0
2010-11-19 15:20:00,24.78,24.78,24.77,24.78,2100.0,24.7133,24.7133,24.7034,24.7133,2100.0
2010-11-19 15:25:00,24.77,24.77,24.73,24.73,4000.0,24.7034,24.7034,24.6635,24.6635,4000.0
2010-11-19 15:30:00,24.73,24.73,24.7,24.71,2900.0,24.6635,24.6635,24.6336,24.6435,2900.0
2010-11-19 15:35:00,24.71,24.73,24.71,24.71,11300.0,24.6435,24.6635,24.6435,24.6435,11300.0
2010-11-19 15:40:00,24.71,24.72,24.7,24.7,19700.0,24.6435,24.6535,24.6336,24.6336,19700.0
2010-11-19 15:45:00,24.7,24.7,24.68,24.69,8800.0,24.6336,24.6336,24.6136,24.6236,8800.0
2010-11-19 15:50:00,24.68,24.7,24.68,24.69,9000.0,24.6136,24.6336,24.6136,24.6236,9000.0
2010-11-19 15:55:00,24.7,24.74,24.68,24.68,19300.0,24.6336,24.6734,24.6136,24.6136,19300.0
2010-11-22 09:30:00,28.39,28.65,27.5,27.96,350300.0,28.3136,28.5729,27.426,27.8848,350300.0
2010-11-22 09:35:00,27.93,28.02,27.11,27.4,195500.0,27.8549,27.9446,27.0371,27.3263,195500.0
2010-11-22 09:40:00,27.42,27.7,27.25,27.34,125800.0,27.3462,27.6255,27.1767,27.2664,125800.0
2010-11-22 09:45:00,27.34,27.58,27.2,27.5,191400.0,27.2664,27.5058,27.1268,27.426,191400.0
2010-11-22 09:50:00,27.5,27.55,27.34,27.44,58500.0,27.426,27.4759,27.2664,27.3662,58500.0
2010-11-22 09:55:00,27.46,27.93,27.45,27.87,95000.0,27.3861,27.8549,27.3762,27.795,95000.0
2010-11-22 10:00:00,27.87,28.0,27.81,27.87,137600.0,27.795,27.9247,27.7352,27.795,137600.0
2010-11-22 10:05:00,27.87,28.0,27.87,27.96,68200.0,27.795,27.9247,27.795,27.8848,68200.0
2010-11-22 10:10:00,27.95,28.01,27.9,27.96,114800.0,27.8748,27.9346,27.8249,27.8848,114800.0
2010-11-22 10:15:00,27.97,28.12,27.95,28.04,102600.0,27.8948,28.0443,27.8748,27.9646,102600.0
2010-11-22 10:20:00,28.04,28.07,27.86,27.95,67500.0,27.9646,27.9945,27.785,27.8748,67500.0
2010-11-22 10:25:00,27.97,28.08,27.9,27.94,126200.0,27.8948,28.0045,27.8249,27.8648,126200.0
2010-11-22 10:30:00,27.93,28.04,27.79,27.88,85700.0,27.8549,27.9646,27.7152,27.805,85700.0
2010-11-22 10:35:00,27.88,28.13,27.88,28.1,38000.0,27.805,28.0543,27.805,28.0244,38000.0
2010-11-22 10:40:00,28.1,28.29,27.62,27.87,102200.0,28.0244,28.2139,27.5457,27.795,102200.0
2010-11-22 10:45:00,27.86,28.17,27.83,28.1,46500.0,27.785,28.0942,27.7551,28.0244,46500.0
2010-11-22 10:50:00,28.12,28.25,28.06,28.11,56700.0,28.0443,28.174,27.9845,28.0344,56700.0
2010-11-22 10:55:00,28.12,28.19,28.0,28.0,38900.0,28.0443,28.1142,27.9247,27.9247,38900.0
2010-11-22 11:00:00,28.0,28.13,27.81,27.84,45600.0,27.9247,28.0543,27.7352,27.7651,45600.0
2010-11-22 11:05:00,27.86,27.9,27.6,27.66,165000.0,27.785,27.8249,27.5257,27.5856,165000.0
2010-11-22 11:10:00,27.68,27.85,27.67,27.84,29400.0,27.6055,27.7751,27.5956,27.7651,29400.0
2010-11-22 11:15:00,27.87,27.88,27.83,27.83,11300.0,27.795,27.805,27.7551,27.7551,11300.0
2010-11-22 11:20:00,27.84,27.84,27.72,27.75,33100.0,27.7651,27.7651,27.6454,27.6753,33100.0
2010-11-22 11:25:00,27.76,27.92,27.76,27.92,22300.0,27.6853,27.8449,27.6853,27.8449,22300.0
2010-11-22 11:30:00,27.91,28.0,27.91,28.0,44000.0,27.8349,27.9247,27.8349,27.9247,44000.0
2010-11-22 11:35:00,27.98,28.01,27.98,27.99,65900.0,27.9047,27.9346,27.9047,27.9147,65900.0
2010-11-22 11:40:00,27.99,28.02,27.99,28.0,198200.0,27.9147,27.9446,27.9147,27.9247,198200.0
2010-11-22 11:45:00,28.0,28.12,28.0,28.05,41500.0,27.9247,28.0443,27.9247,27.9745,41500.0
2010-11-22 11:50:00,28.05,28.06,28.05,28.06,45400.0,27.9745,27.9845,27.9745,27.9845,45400.0
2010-11-22 11:55:00,28.06,28.25,28.05,28.25,54000.0,27.9845,28.174,27.9745,28.174,54000.0
2010-11-22 12:00:00,28.25,28.28,28.18,28.25,42400.0,28.174,28.2039,28.1042,28.174,42400.0
2010-11-22 12:05:00,28.25,28.26,28.23,28.25,26500.0,28.174,28.184,28.1541,28.174,26500.0
2010-11-22 12:10:00,28.25,28.28,28.24,28.25,26100.0,28.174,28.2039,28.164,28.174,26100.0
2010-11-22 12:15:00,28.25,28.35,28.24,28.27,35600.0,28.174,28.2737,28.164,28.1939,35600.0
2010-11-22 12:20:00,28.28,28.3,28.24,28.3,13200.0,28.2039,28.2239,28.164,28.2239,13200.0
2010-11-22 12:25:00,28.31,28.33,28.12,28.12,19400.0,28.2338,28.2538,28.0443,28.0443,19400.0
2010-11-22 12:30:00,28.12,28.25,28.1,28.22,15400.0,28.0443,28.174,28.0244,28.1441,15400.0
2010-11-22 12:35:00,28.22,28.33,28.22,28.25,18200.0,28.1441,28.2538,28.1441,28.174,18200.0
2010-11-22 12:40:00,28.25,28.33,28.22,28.29,25100.0,28.174,28.2538,28.1441,28.2139,25100.0
2010-11-22 12:45:00,28.3,28.3,28.26,28.29,11100.0,28.2239,28.2239,28.184,28.2139,11100.0
2010-11-22 12:50:00,28.3,28.46,28.3,28.37,44900.0,28.2239,28.3834,28.2239,28.2937,44900.0
2010-11-22 12:55:00,28.38,28.4,28.25,28.29,15200.0,28.3037,28.3236,28.174,28.2139,15200.0
2010-11-22 13:00:00,28.28,28.28,28.23,28.28,9700.0,28.2039,28.2039,28.1541,28.2039,9700.0
2010-11-22 13:05:00,28.28,28.28,28.11,28.23,7100.0,28.2039,28.2039,28.0344,28.1541,7100.0
2010-11-22 13:10:00,28.25,28.35,28.24,28.26,15900.0,28.174,28.2737,28.164,28.184,15900.0
2010-11-22 13:15:00,28.26,28.28,28.23,28.23,5900.0,28.184,28.2039,28.1541,28.1541,5900.0
2010-11-22 13:20:00,28.24,28.25,28.23,28.23,4400.0,28.164,28.174,28.1541,28.1541,4400.0
2010-11-22 13:25:00,28.24,28.27,28.24,28.27,18000.0,28.164,28.1939,28.164,28.1939,18000.0
2010-11-22 13:30:00,28.27,28.52,28.26,28.52,81300.0,28.1939,28.4433,28.184,28.4433,81300.0
2010-11-22 13:35:00,28.5,28.6,28.5,28.6,26500.0,28.4233,28.5231,28.4233,28.5231,26500.0
2010-11-22 13:40:00,28.6,29.2,28.58,28.9,125400.0,28.5231,29.1214,28.5031,28.8223,125400.0
2010-11-22 13:45:00,28.9,29.11,28.89,29.11,56900.0,28.8223,29.0317,28.8123,29.0317,56900.0
2010-11-22 13:50:00,29.11,29.28,29.06,29.25,34500.0,29.0317,29.2012,28.9818,29.1713,34500.0
2010-11-22 13:55:00,29.23,29.28,29.04,29.04,34500.0,29.1514,29.2012,28.9619,28.9619,34500.0
2010-11-22 14:00:00,29.04,29.19,29.03,29.1,31500.0,28.9619,29.1115,28.9519,29.0217,31500.0
2010-11-22 14:05:00,29.12,29.15,28.81,28.86,38300.0,29.0417,29.0716,28.7325,28.7824,38300.0
2010-11-22 14:10:00,28.89,28.98,28.83,28.88,17700.0,28.8123,28.902,28.7524,28.8023,17700.0
2010-11-22 14:15:00,28.87,29.07,28.74,29.0,92800.0,28.7923,28.9918,28.6627,28.922,92800.0
2010-11-22 14:20:00,29.01,29.1,29.0,29.07,12900.0,28.932,29.0217,28.922,28.9918,12900.0
2010-11-22 14:25:00,29.09,29.1,28.9,28.9,37500.0,29.0117,29.0217,28.8223,28.8223,37500.0
2010-11-22 14:30:00,28.91,28.91,28.84,28.87,22900.0,28.8322,28.8322,28.7624,28.7923,22900.0
2010-11-22 14:35:00,28.86,29.0,28.85,28.85,29100.0,28.7824,28.922,28.7724,28.7724,29100.0
2010-11-22 14:40:00,28.86,28.88,28.77,28.78,32800.0,28.7824,28.8023,28.6926,28.7026,32800.0
2010-11-22 14:45:00,28.79,28.94,28.75,28.8,53400.0,28.7125,28.8621,28.6727,28.7225,53400.0
2010-11-22 14:50:00,28.82,28.82,28.77,28.81,27400.0,28.7425,28.7425,28.6926,28.7325,27400.0
2010-11-22 14:55:00,28.81,28.81,28.66,28.78,41000.0,28.7325,28.7325,28.5829,28.7026,41000.0
2010-11-22 15:00:00,28.78,28.81,28.71,28.75,33000.0,28.7026,28.7325,28.6328,28.6727,33000.0
2010-11-22 15:05:00,28.75,28.94,28.75,28.88,41400.0,28.6727,28.8621,28.6727,28.8023,41400.0
2010-11-22 15:10:00,28.87,28.9,28.8,28.82,15400.0,28.7923,28.8223,28.7225,28.7425,15400.0
2010-11-22 15:15:00,28.82,28.82,28.69,28.7,26100.0,28.7425,28.7425,28.6128,28.6228,26100.0
2010-11-22 15:20:00,28.71,28.83,28.7,28.79,21300.0,28.6328,28.7524,28.6228,28.7125,21300.0
2010-11-22 15:25:00,28.79,28.81,28.75,28.81,24200.0,28.7125,28.7325,28.6727,28.7325,24200.0
2010-11-22 15:30:00,28.81,28.94,28.81,28.94,18600.0,28.7325,28.8621,28.7325,28.8621,18600.0
2010-11-22 15:35:00,28.94,29.07,28.93,29.06,62900.0,28.8621,28.9918,28.8522,28.9818,62900.0
2010-11-22 15:40:00,29.05,29.2,29.03,29.2,67000.0,28.9718,29.1214,28.9519,29.1214,67000.0
2010-11-22 15:45:00,29.2,29.28,29.2,29.28,67900.0,29.1214,29.2012,29.1214,29.2012,67900.0
2010-11-22 15:50:00,29.28,29.62,29.28,29.57,150800.0,29.2012,29.5403,29.2012,29.4904,150800.0
2010-11-22 15:55:00,29.58,29.6,29.36,29.52,198200.0,29.5004,29.5204,29.281,29.4406,198200.0
2010-11-23 09:30:00,29.25,29.3,28.71,29.03,40300.0,29.1713,29.2212,28.6328,28.9519,40300.0
2010-11-23 09:35:00,29.01,29.29,28.88,29.05,34600.0,28.932,29.2112,28.8023,28.9718,34600.0
2010-11-23 09:40:00,29.04,29.22,29.02,29.06,34400.0,28.9619,29.1414,28.9419,28.9818,34400.0
2010-11-23 09:45:00,29.05,29.09,29.04,29.05,35200.0,28.9718,29.0117,28.9619,28.9718,35200.0
2010-11-23 09:50:00,29.05,29.06,29.01,29.03,36800.0,28.9718,28.9818,28.932,28.9519,36800.0
2010-11-23 09:55:00,29.02,29.47,28.97,29.12,61900.0,28.9419,29.3907,28.8921,29.0417,61900.0
2010-11-23 10:00:00,29.13,29.37,29.13,29.37,32400.0,29.0516,29.291,29.0516,29.291,32400.0
2010-11-23 10:05:00,29.36,29.42,29.32,29.34,21300.0,29.281,29.3409,29.2411,29.2611,21300.0
2010-11-23 10:10:00,29.36,29.58,29.35,29.55,24400.0,29.281,29.5004,29.271,29.4705,24400.0
2010-11-23 10:15:00,29.53,29.74,29.52,29.67,47400.0,29.4506,29.66,29.4406,29.5902,47400.0
2010-11-23 10:20:00,29.66,29.97,29.64,29.72,91500.0,29.5802,29.8894,29.5603,29.64,91500.0
2010-11-23 10:25:00,29.74,29.78,29.7,29.7,13400.0,29.66,29.6999,29.6201,29.6201,13400.0
2010-11-23 10:30:00,29.73,30.06,29.68,29.98,162300.0,29.65,29.9791,29.6002,29.8993,162300.0
2010-11-23 10:35:00,29.99,30.17,29.94,30.08,108200.0,29.9093,30.0888,29.8595,29.9991,108200.0
2010-11-23 10:40:00,30.1,30.29,30.08,30.16,62200.0,30.019,30.2085,29.9991,30.0789,62200.0
2010-11-23 10:45:00,30.16,30.19,30.05,30.09,25300.0,30.0789,30.1088,29.9692,30.009,25300.0
2010-11-23 10:50:00,30.09,30.18,29.98,30.15,40200.0,30.009,30.0988,29.8993,30.0689,40200.0
2010-11-23 10:55:00,30.15,30.24,30.02,30.08,19200.0,30.0689,30.1586,29.9392,29.9991,19200.0
2010-11-23 11:00:00,30.07,30.09,30.01,30.01,32000.0,29.9891,30.009,29.9293,29.9293,32000.0
2010-11-23 11:05:00,30.01,30.07,29.92,30.04,35200.0,29.9293,29.9891,29.8395,29.9592,35200.0
2010-11-23 11:10:00,30.02,30.02,29.93,30.0,42500.0,29.9392,29.9392,29.8495,29.9193,42500.0
2010-11-23 11:15:00,30.0,30.1,29.99,30.06,15100.0,29.9193,30.019,29.9093,29.9791,15100.0
2010-11-23 11:20:00,30.06,30.11,30.06,30.11,9700.0,29.9791,30.029,29.9791,30.029,9700.0
2010-11-23 11:25:00,30.11,30.16,30.07,30.12,21600.0,30.029,30.0789,29.9891,30.039,21600.0
2010-11-23 11:30:00,30.09,30.33,30.02,30.3,35900.0,30.009,30.2484,29.9392,30.2185,35900.0
2010-11-23 11:35:00,30.3,30.44,30.23,30.35,34800.0,30.2185,30.3581,30.1487,30.2684,34800.0
2010-11-23 11:40:00,30.35,30.46,30.35,30.4,29800.0,30.2684,30.3781,30.2684,30.3182,29800.0
2010-11-23 11:45:00,30.42,30.75,30.42,30.75,106600.0,30.3382,30.6673,30.3382,30.6673,106600.0
2010-11-23 11:50:00,30.68,30.7,30.35,30.5,34600.0,30.5975,30.6174,30.2684,30.4179,34600.0
2010-11-23 11:55:00,30.49,30.6,30.49,30.56,12700.0,30.408,30.5177,30.408,30.4778,12700.0
2010-11-23 12:00:00,30.55,30.56,30.38,30.45,15400.0,30.4678,30.4778,30.2983,30.3681,15400.0
2010-11-23 12:05:00,30.45,30.46,30.36,30.4,8200.0,30.3681,30.3781,30.2783,30.3182,8200.0
2010-11-23 12:10:00,30.4,30.54,30.4,30.53,12800.0,30.3182,30.4578,30.3182,30.4479,12800.0
2010-11-23 12:15:00,30.54,30.58,30.47,30.58,23600.0,30.4578,30.4977,30.388,30.4977,23600.0
2010-11-23 12:20:00,30.6,30.6,30.55,30.59,13100.0,30.5177,30.5177,30.4678,30.5077,13100.0
2010-11-23 12:25:00,30.57,30.62,30.54,30.62,12700.0,30.4878,30.5376,30.4578,30.5376,12700.0
2010-11-23 12:30:00,30.61,30.67,30.55,30.55,22600.0,30.5277,30.5875,30.4678,30.4678,22600.0
2010-11-23 12:35:00,30.57,30.59,30.52,30.57,13900.0,30.4878,30.5077,30.4379,30.4878,13900.0
2010-11-23 12:40:00,30.57,30.63,30.56,30.61,8400.0,30.4878,30.5476,30.4778,30.5277,8400.0
2010-11-23 12:45:00,30.6,30.69,30.59,30.65,8800.0,30.5177,30.6074,30.5077,30.5675,8800.0
2010-11-23 12:50:00,30.66,30.8,30.65,30.8,15400.0,30.5775,30.7171,30.5675,30.7171,15400.0
2010-11-23 12:55:00,30.77,30.9,30.66,30.72,42500.0,30.6872,30.8169,30.5775,30.6374,42500.0
2010-11-23 13:00:00,30.71,30.75,30.7,30.74,33600.0,30.6274,30.6673,30.6174,30.6573,33600.0
2010-11-23 13:05:00,30.74,30.84,30.73,30.76,17600.0,30.6573,30.757,30.6473,30.6772,17600.0
2010-11-23 13:10:00,30.74,30.76,30.69,30.72,13600.0,30.6573,30.6772,30.6074,30.6374,13600.0
2010-11-23 13:15:00,30.69,30.75,30.69,30.75,6100.0,30.6074,30.6673,30.6074,30.6673,6100.0
2010-11-23 13:20:00,30.75,30.77,30.7,30.71,7800.0,30.6673,30.6872,30.6174,30.6274,7800.0
2010-11-23 13:25:00,30.71,30.73,30.67,30.68,11500.0,30.6274,30.6473,30.5875,30.5975,11500.0
2010-11-23 13:30:00,30.69,30.72,30.6,30.64,14100.0,30.6074,30.6374,30.5177,30.5576,14100.0
2010-11-23 13:35:00,30.65,30.67,30.52,30.58,77200.0,30.5675,30.5875,30.4379,30.4977,77200.0
2010-11-23 13:40:00,30.58,30.58,30.5,30.56,11400.0,30.4977,30.4977,30.4179,30.4778,11400.0
2010-11-23 13:45:00,30.57,30.57,30.31,30.37,34600.0,30.4878,30.4878,30.2285,30.2883,34600.0
2010-11-23 13:50:00,30.39,30.44,30.36,30.44,12800.0,30.3082,30.3581,30.2783,30.3581,12800.0
2010-11-23 13:55:00,30.44,30.49,30.43,30.47,7500.0,30.3581,30.408,30.3481,30.388,7500.0
2010-11-23 14:00:00,30.46,30.46,30.37,30.4,14100.0,30.3781,30.3781,30.2883,30.3182,14100.0
2010-11-23 14:05:00,30.4,30.47,30.4,30.43,17200.0,30.3182,30.388,30.3182,30.3481,17200.0
2010-11-23 14:10:00,30.46,30.5,30.43,30.48,18800.0,30.3781,30.4179,30.3481,30.398,18800.0
2010-11-23 14:15:00,30.48,30.5,30.38,30.38,13300.0,30.398,30.4179,30.2983,30.2983,13300.0
2010-11-23 14:20:00,30.39,30.45,30.3,30.43,28700.0,30.3082,30.3681,30.2185,30.3481,28700.0
2010-11-23 14:25:00,30.4,30.46,30.4,30.41,8700.0,30.3182,30.3781,30.3182,30.3282,8700.0
2010-11-23 14:30:00,30.41,30.42,30.37,30.39,13200.0,30.3282,30.3382,30.2883,30.3082,13200.0
2010-11-23 14:35:00,30.39,30.43,30.39,30.4,18400.0,30.3082,30.3481,30.3082,30.3182,18400.0
2010-11-23 14:40:00,30.39,30.44,30.39,30.43,21900.0,30.3082,30.3581,30.3082,30.3481,21900.0
2010-11-23 14:45:00,30.42,30.43,30.4,30.41,6500.0,30.3382,30.3481,30.3182,30.3282,6500.0
2010-11-23 14:50:00,30.41,30.42,30.39,30.4,23800.0,30.3282,30.3382,30.3082,30.3182,23800.0
2010-11-23 14:55:00,30.39,30.4,30.27,30.29,20700.0,30.3082,30.3182,30.1886,30.2085,20700.0
2010-11-23 15:00:00,30.27,30.28,30.17,30.21,30300.0,30.1886,30.1985,30.0888,30.1287,30300.0
2010-11-23 15:05:00,30.22,30.25,30.2,30.23,21600.0,30.1387,30.1686,30.1188,30.1487,21600.0
2010-11-23 15:10:00,30.21,30.23,30.19,30.22,38300.0,30.1287,30.1487,30.1088,30.1387,38300.0
2010-11-23 15:15:00,30.24,30.25,30.1,30.11,16000.0,30.1586,30.1686,30.019,30.029,16000.0
2010-11-23 15:20:00,30.12,30.14,30.1,30.12,35100.0,30.039,30.0589,30.019,30.039,35100.0
2010-11-23 15:25:00,30.11,30.16,30.1,30.16,25000.0,30.029,30.0789,30.019,30.0789,25000.0
2010-11-23 15:30:00,30.15,30.17,30.05,30.06,29000.0,30.0689,30.0888,29.9692,29.9791,29000.0
2010-11-23 15:35:00,30.06,30.12,29.96,29.96,54800.0,29.9791,30.039,29.8794,29.8794,54800.0
2010-11-23 15:40:00,29.96,29.97,29.93,29.95,39400.0,29.8794,29.8894,29.8495,29.8694,39400.0
2010-11-23 15:45:00,29.95,29.97,29.92,29.97,46800.0,29.8694,29.8894,29.8395,29.8894,46800.0
2010-11-23 15:50:00,29.97,30.06,29.93,30.03,79800.0,29.8894,29.9791,29.8495,29.9492,79800.0
2010-11-23 15:55:00,30.04,30.1,29.98,29.99,80200.0,29.9592,30.019,29.8993,29.9093,80200.0
2010-11-24 09:30:00,30.06,30.39,29.88,29.9,38800.0,29.9791,30.3082,29.7996,29.8196,38800.0
2010-11-24 09:35:00,29.95,30.06,29.92,30.04,15700.0,29.8694,29.9791,29.8395,29.9592,15700.0
2010-11-24 09:40:00,30.04,30.09,30.01,30.06,13300.0,29.9592,30.009,29.9293,29.9791,13300.0
2010-11-24 09:45:00,30.06,30.08,29.91,29.96,34800.0,29.9791,29.9991,29.8295,29.8794,34800.0
2010-11-24 09:50:00,29.95,30.01,29.93,30.0,15600.0,29.8694,29.9293,29.8495,29.9193,15600.0
2010-11-24 09:55:00,30.0,30.02,29.99,30.0,19500.0,29.9193,29.9392,29.9093,29.9193,19500.0
2010-11-24 10:00:00,29.98,29.98,29.5,29.58,50300.0,29.8993,29.8993,29.4206,29.5004,50300.0
2010-11-24 10:05:00,29.58,29.7,29.55,29.7,15800.0,29.5004,29.6201,29.4705,29.6201,15800.0
2010-11-24 10:10:00,29.66,29.66,29.53,29.53,7000.0,29.5802,29.5802,29.4506,29.4506,7000.0
2010-11-24 10:15:00,29.55,29.7,29.55,29.7,10100.0,29.4705,29.6201,29.4705,29.6201,10100.0
2010-11-24 10:20:00,29.71,29.72,29.66,29.66,7300.0,29.6301,29.64,29.5802,29.5802,7300.0
2010-11-24 10:25:00,29.67,29.72,29.56,29.56,14300.0,29.5902,29.64,29.4805,29.4805,14300.0
2010-11-24 10:30:00,29.56,29.58,29.29,29.34,23900.0,29.4805,29.5004,29.2112,29.2611,23900.0
2010-11-24 10:35:00,29.32,29.35,29.3,29.35,26500.0,29.2411,29.271,29.2212,29.271,26500.0
2010-11-24 10:40:00,29.34,29.45,29.3,29.45,16800.0,29.2611,29.3708,29.2212,29.3708,16800.0
2010-11-24 10:45:00,29.44,29.5,29.44,29.47,4100.0,29.3608,29.4206,29.3608,29.3907,4100.0
2010-11-24 10:50:00,29.4,29.42,29.32,29.36,13800.0,29.3209,29.3409,29.2411,29.281,13800.0
2010-11-24 10:55:00,29.35,29.35,29.19,29.3,17500.0,29.271,29.271,29.1115,29.2212,17500.0
2010-11-24 11:00:00,29.23,29.39,29.23,29.38,9500.0,29.1514,29.3109,29.1514,29.301,9500.0
2010-11-24 11:05:00,29.39,29.45,29.34,29.34,4800.0,29.3109,29.3708,29.2611,29.2611,4800.0
2010-11-24 11:10:00,29.34,29.36,29.23,29.23,12000.0,29.2611,29.281,29.1514,29.1514,12000.0
2010-11-24 11:15:00,29.24,29.27,29.23,29.23,10700.0,29.1613,29.1913,29.1514,29.1514,10700.0
2010-11-24 11:20:00,29.23,29.28,29.23,29.26,5200.0,29.1514,29.2012,29.1514,29.1813,5200.0
2010-11-24 11:25:00,29.27,29.32,29.26,29.32,31100.0,29.1913,29.2411,29.1813,29.2411,31100.0
2010-11-24 11:30:00,29.34,29.63,29.34,29.57,22400.0,29.2611,29.5503,29.2611,29.4904,22400.0
2010-11-24 11:35:00,29.58,29.68,29.58,29.62,5100.0,29.5004,29.6002,29.5004,29.5403,5100.0
2010-11-24 11:40:00,29.6,29.72,29.59,29.71,9700.0,29.5204,29.64,29.5104,29.6301,9700.0
2010-11-24 11:45:00,29.71,29.89,29.68,29.73,23900.0,29.6301,29.8096,29.6002,29.65,23900.0
2010-11-24 11:50:00,29.73,29.86,29.73,29.74,6700.0,29.65,29.7797,29.65,29.66,6700.0
2010-11-24 11:55:00,29.74,29.79,29.74,29.76,4800.0,29.66,29.7099,29.66,29.6799,4800.0
2010-11-24 12:00:00,29.76,29.76,29.68,29.69,7300.0,29.6799,29.6799,29.6002,29.6101,7300.0
2010-11-24 12:05:00,29.69,29.73,29.64,29.73,5200.0,29.6101,29.65,29.5603,29.65,5200.0
2010-11-24 12:10:00,29.72,29.73,29.69,29.73,7200.0,29.64,29.65,29.6101,29.65,7200.0
2010-11-24 12:15:00,29.71,29.74,29.67,29.74,3600.0,29.6301,29.66,29.5902,29.66,3600.0
2010-11-24 12:20:00,29.7,29.76,29.7,29.75,3000.0,29.6201,29.6799,29.6201,29.67,3000.0
2010-11-24 12:25:00,29.75,29.75,29.67,29.69,11500.0,29.67,29.67,29.5902,29.6101,11500.0
2010-11-24 12:30:00,29.69,29.73,29.63,29.66,5500.0,29.6101,29.65,29.5503,29.5802,5500.0
2010-11-24 12:35:00,29.63,29.66,29.58,29.59,4100.0,29.5503,29.5802,29.5004,29.5104,4100.0
2010-11-24 12:40:00,29.56,29.56,29.52,29.56,19700.0,29.4805,29.4805,29.4406,29.4805,19700.0
2010-11-24 12:45:00,29.54,29.59,29.51,29.53,15400.0,29.4605,29.5104,29.4306,29.4506,15400.0
2010-11-24 12:50:00,29.53,29.53,29.42,29.51,10300.0,29.4506,29.4506,29.3409,29.4306,10300.0
2010-11-24 12:55:00,29.48,29.48,29.31,29.36,7000.0,29.4007,29.4007,29.2311,29.281,7000.0
2010-11-24 13:00:00,29.36,29.4,29.36,29.37,2100.0,29.281,29.3209,29.281,29.291,2100.0
2010-11-24 13:05:00,29.38,29.39,29.37,29.37,1800.0,29.301,29.3109,29.291,29.291,1800.0
2010-11-24 13:10:00,29.35,29.35,29.31,29.33,6400.0,29.271,29.271,29.2311,29.2511,6400.0
2010-11-24 13:15:00,29.34,29.34,29.27,29.27,4200.0,29.2611,29.2611,29.1913,29.1913,4200.0
2010-11-24 13:20:00,29.27,29.31,29.27,29.3,7000.0,29.1913,29.2311,29.1913,29.2212,7000.0
2010-11-24 13:25:00,29.3,29.37,29.3,29.33,4700.0,29.2212,29.291,29.2212,29.2511,4700.0
2010-11-24 13:30:00,29.31,29.35,29.29,29.35,3900.0,29.2311,29.271,29.2112,29.271,3900.0
2010-11-24 13:35:00,29.32,29.32,29.25,29.25,5700.0,29.2411,29.2411,29.1713,29.1713,5700.0
2010-11-24 13:40:00,29.25,29.27,29.24,29.24,1600.0,29.1713,29.1913,29.1613,29.1613,1600.0
2010-11-24 13:45:00,29.24,29.24,29.1,29.13,27500.0,29.1613,29.1613,29.0217,29.0516,27500.0
2010-11-24 13:50:00,29.11,29.15,29.1,29.15,11500.0,29.0317,29.0716,29.0217,29.0716,11500.0
2010-11-24 13:55:00,29.15,29.17,29.1,29.11,22000.0,29.0716,29.0915,29.0217,29.0317,22000.0
2010-11-24 14:00:00,29.11,29.11,29.07,29.07,12600.0,29.0317,29.0317,28.9918,28.9918,12600.0
2010-11-24 14:05:00,29.08,29.08,28.99,29.03,27600.0,29.0018,29.0018,28.912,28.9519,27600.0
2010-11-24 14:10:00,29.04,29.11,29.0,29.11,15600.0,28.9619,29.0317,28.922,29.0317,15600.0
2010-11-24 14:15:00,29.08,29.13,29.08,29.11,3400.0,29.0018,29.0516,29.0018,29.0317,3400.0
2010-11-24 14:20:00,29.1,29.12,29.08,29.12,14400.0,29.0217,29.0417,29.0018,29.0417,14400.0
2010-11-24 14:25:00,29.12,29.27,29.11,29.27,25500.0,29.0417,29.1913,29.0317,29.1913,25500.0
2010-11-24 14:30:00,29.28,29.35,29.25,29.29,12400.0,29.2012,29.271,29.1713,29.2112,12400.0
2010-11-24 14:35:00,29.3,29.31,29.26,29.28,16600.0,29.2212,29.2311,29.1813,29.2012,16600.0
2010-11-24 14:40:00,29.27,29.37,29.27,29.34,15300.0,29.1913,29.291,29.1913,29.2611,15300.0
2010-11-24 14:45:00,29.35,29.37,29.31,29.32,14900.0,29.271,29.291,29.2311,29.2411,14900.0
2010-11-24 14:50:00,29.33,29.33,29.2,29.21,12600.0,29.2511,29.2511,29.1214,29.1314,12600.0
2010-11-24 14:55:00,29.23,29.26,29.16,29.16,39000.0,29.1514,29.1813,29.0816,29.0816,39000.0
2010-11-24 15:00:00,29.16,29.26,29.13,29.26,31900.0,29.0816,29.1813,29.0516,29.1813,31900.0
2010-11-24 15:05:00,29.25,29.3,29.14,29.26,23700.0,29.1713,29.2212,29.0616,29.1813,23700.0
2010-11-24 15:10:00,29.28,29.3,29.19,29.25,20500.0,29.2012,29.2212,29.1115,29.1713,20500.0
2010-11-24 15:15:00,29.25,29.27,29.16,29.16,10000.0,29.1713,29.1913,29.0816,29.0816,10000.0
2010-11-24 15:20:00,29.16,29.22,29.12,29.14,14800.0,29.0816,29.1414,29.0417,29.0616,14800.0
2010-11-24 15:25:00,29.14,29.16,29.08,29.15,12200.0,29.0616,29.0816,29.0018,29.0716,12200.0
2010-11-24 15:30:00,29.15,29.15,29.07,29.1,16300.0,29.0716,29.0716,28.9918,29.0217,16300.0
2010-11-24 15:35:00,29.11,29.19,29.08,29.16,26300.0,29.0317,29.1115,29.0018,29.0816,26300.0
2010-11-24 15:40:00,29.16,29.19,29.12,29.18,14600.0,29.0816,29.1115,29.0417,29.1015,14600.0
2010-11-24 15:45:00,29.18,29.22,29.11,29.21,20400.0,29.1015,29.1414,29.0317,29.1314,20400.0
2010-11-24 15:50:00,29.21,29.24,29.2,29.22,32000.0,29.1314,29.1613,29.1214,29.1414,32000.0
2010-11-24 15:55:00,29.23,29.37,29.21,29.34,47400.0,29.1514,29.291,29.1314,29.2611,47400.0
2010-11-26 09:30:00,29.27,29.27,28.81,29.13,13200.0,29.1913,29.1913,28.7325,29.0516,13200.0
2010-11-26 09:35:00,29.15,29.26,29.15,29.21,2500.0,29.0716,29.1813,29.0716,29.1314,2500.0
2010-11-26 09:40:00,29.18,29.21,29.08,29.09,3700.0,29.1015,29.1314,29.0018,29.0117,3700.0
2010-11-26 09:45:00,29.1,29.16,29.1,29.16,1400.0,29.0217,29.0816,29.0217,29.0816,1400.0
2010-11-26 09:50:00,29.21,29.27,29.21,29.26,6300.0,29.1314,29.1913,29.1314,29.1813,6300.0
2010-11-26 09:55:00,29.25,29.28,29.24,29.25,5300.0,29.1713,29.2012,29.1613,29.1713,5300.0
2010-11-26 10:00:00,29.24,29.24,29.14,29.16,2800.0,29.1613,29.1613,29.0616,29.0816,2800.0
2010-11-26 10:05:00,29.15,29.15,29.04,29.08,6800.0,29.0716,29.0716,28.9619,29.0018,6800.0
2010-11-26 10:10:00,29.11,29.2,29.11,29.19,2100.0,29.0317,29.1214,29.0317,29.1115,2100.0
2010-11-26 10:15:00,29.19,29.19,29.1,29.13,3600.0,29.1115,29.1115,29.0217,29.0516,3600.0
2010-11-26 10:20:00,29.11,29.17,29.1,29.14,1900.0,29.0317,29.0915,29.0217,29.0616,1900.0
2010-11-26 10:25:00,29.16,29.16,29.13,29.13,400.0,29.0816,29.0816,29.0516,29.0516,400.0
2010-11-26 10:30:00,29.11,29.11,29.01,29.09,4200.0,29.0317,29.0317,28.932,29.0117,4200.0
2010-11-26 10:35:00,29.08,29.1,29.07,29.08,1600.0,29.0018,29.0217,28.9918,29.0018,1600.0
2010-11-26 10:40:00,29.09,29.09,29.05,29.06,1700.0,29.0117,29.0117,28.9718,28.9818,1700.0
2010-11-26 10:45:00,29.03,29.05,29.02,29.03,4100.0,28.9519,28.9718,28.9419,28.9519,4100.0
2010-11-26 10:50:00,29.02,29.02,28.91,28.96,5400.0,28.9419,28.9419,28.8322,28.8821,5400.0
2010-11-26 10:55:00,29.0,29.0,28.95,28.95,1200.0,28.922,28.922,28.8721,28.8721,1200.0
2010-11-26 11:00:00,28.95,28.96,28.94,28.94,2000.0,28.8721,28.8821,28.8621,28.8621,2000.0
2010-11-26 11:05:00,28.94,29.08,28.91,29.08,4500.0,28.8621,29.0018,28.8322,29.0018,4500.0
2010-11-26 11:10:00,29.1,29.11,29.09,29.1,1300.0,29.0217,29.0317,29.0117,29.0217,1300.0
2010-11-26 11:15:00,29.11,29.21,29.1,29.13,1800.0,29.0317,29.1314,29.0217,29.0516,1800.0
2010-11-26 11:20:00,29.13,29.13,29.02,29.02,3600.0,29.0516,29.0516,28.9419,28.9419,3600.0
2010-11-26 11:25:00,29.01,29.01,28.88,28.9,9500.0,28.932,28.932,28.8023,28.8223,9500.0
2010-11-26 11:30:00,28.9,28.97,28.88,28.88,5200.0,28.8223,28.8921,28.8023,28.8023,5200.0
2010-11-26 11:35:00,28.9,28.92,28.86,28.92,4500.0,28.8223,28.8422,28.7824,28.8422,4500.0
2010-11-26 11:40:00,28.9,28.9,28.88,28.88,2600.0,28.8223,28.8223,28.8023,28.8023,2600.0
2010-11-26 11:45:00,28.88,28.97,28.88,28.96,3000.0,28.8023,28.8921,28.8023,28.8821,3000.0
2010-11-26 11:50:00,28.95,28.95,28.88,28.89,2200.0,28.8721,28.8721,28.8023,28.8123,2200.0
2010-11-26 11:55:00,28.88,28.88,28.82,28.83,10200.0,28.8023,28.8023,28.7425,28.7524,10200.0
2010-11-26 12:00:00,28.85,28.85,28.8,28.8,3800.0,28.7724,28.7724,28.7225,28.7225,3800.0
2010-11-26 12:05:00,28.81,28.83,28.8,28.83,2300.0,28.7325,28.7524,28.7225,28.7524,2300.0
2010-11-26 12:10:00,28.83,28.84,28.83,28.83,2300.0,28.7524,28.7624,28.7524,28.7524,2300.0
2010-11-26 12:15:00,28.84,28.85,28.83,28.84,3900.0,28.7624,28.7724,28.7524,28.7624,3900.0
2010-11-26 12:20:00,28.84,28.85,28.83,28.83,2500.0,28.7624,28.7724,28.7524,28.7524,2500.0
2010-11-26 12:25:00,28.84,28.85,28.83,28.83,1500.0,28.7624,28.7724,28.7524,28.7524,1500.0
2010-11-26 12:30:00,28.84,28.88,28.83,28.88,3600.0,28.7624,28.8023,28.7524,28.8023,3600.0
2010-11-26 12:35:00,28.87,28.97,28.86,28.86,6300.0,28.7923,28.8921,28.7824,28.7824,6300.0
2010-11-26 12:40:00,28.87,28.91,28.86,28.86,5200.0,28.7923,28.8322,28.7824,28.7824,5200.0
2010-11-26 12:45:00,28.84,28.87,28.82,28.86,7600.0,28.7624,28.7923,28.7425,28.7824,7600.0
2010-11-26 12:50:00,28.86,28.86,28.8,28.8,3900.0,28.7824,28.7824,28.7225,28.7225,3900.0
2010-11-26 12:55:00,28.81,28.84,28.8,28.84,10500.0,28.7325,28.7624,28.7225,28.7624,10500.0
2010-11-29 09:30:00,28.74,28.83,28.56,28.75,17800.0,28.6627,28.7524,28.4832,28.6727,17800.0
2010-11-29 09:35:00,28.76,28.79,28.6,28.62,9700.0,28.6826,28.7125,28.5231,28.543,9700.0
2010-11-29 09:40:00,28.6,29.07,28.6,29.02,28000.0,28.5231,28.9918,28.5231,28.9419,28000.0
2010-11-29 09:45:00,28.96,29.07,28.96,28.99,7000.0,28.8821,28.9918,28.8821,28.912,7000.0
2010-11-29 09:50:00,28.95,28.95,28.86,28.86,4500.0,28.8721,28.8721,28.7824,28.7824,4500.0
2010-11-29 09:55:00,28.86,28.86,28.58,28.72,9200.0,28.7824,28.7824,28.5031,28.6427,9200.0
2010-11-29 10:00:00,28.74,28.74,28.58,28.59,15900.0,28.6627,28.6627,28.5031,28.5131,15900.0
2010-11-29 10:05:00,28.59,28.75,28.59,28.74,7200.0,28.5131,28.6727,28.5131,28.6627,7200.0
2010-11-29 10:10:00,28.76,28.76,28.68,28.75,4700.0,28.6826,28.6826,28.6028,28.6727,4700.0
2010-11-29 10:15:00,28.75,28.76,28.58,28.58,9500.0,28.6727,28.6826,28.5031,28.5031,9500.0
2010-11-29 10:20:00,28.6,28.71,28.58,28.71,4500.0,28.5231,28.6328,28.5031,28.6328,4500.0
2010-11-29 10:25:00,28.71,28.74,28.62,28.63,4300.0,28.6328,28.6627,28.543,28.553,4300.0
2010-11-29 10:30:00,28.63,28.76,28.63,28.73,3500.0,28.553,28.6826,28.553,28.6527,3500.0
2010-11-29 10:35:00,28.74,28.74,28.61,28.66,3800.0,28.6627,28.6627,28.533,28.5829,3800.0
2010-11-29 10:40:00,28.67,28.72,28.61,28.61,3800.0,28.5929,28.6427,28.533,28.533,3800.0
2010-11-29 10:45:00,28.6,28.7,28.6,28.69,6800.0,28.5231,28.6228,28.5231,28.6128,6800.0
2010-11-29 10:50:00,28.67,28.8,28.67,28.74,6700.0,28.5929,28.7225,28.5929,28.6627,6700.0
2010-11-29 10:55:00,28.7,28.74,28.64,28.65,5300.0,28.6228,28.6627,28.563,28.5729,5300.0
2010-11-29 11:00:00,28.68,28.68,28.62,28.62,5100.0,28.6028,28.6028,28.543,28.543,5100.0
2010-11-29 11:05:00,28.62,28.72,28.61,28.72,6500.0,28.543,28.6427,28.533,28.6427,6500.0
2010-11-29 11:10:00,28.72,28.72,28.66,28.69,3000.0,28.6427,28.6427,28.5829,28.6128,3000.0
2010-11-29 11:15:00,28.67,28.69,28.65,28.65,3600.0,28.5929,28.6128,28.5729,28.5729,3600.0
2010-11-29 11:20:00,28.64,28.69,28.64,28.69,2300.0,28.563,28.6128,28.563,28.6128,2300.0
2010-11-29 11:25:00,28.67,28.69,28.64,28.69,3000.0,28.5929,28.6128,28.563,28.6128,3000.0
2010-11-29 11:30:00,28.67,28.69,28.59,28.59,5600.0,28.5929,28.6128,28.5131,28.5131,5600.0
2010-11-29 11:35:00,28.61,28.66,28.58,28.63,4900.0,28.533,28.5829,28.5031,28.553,4900.0
2010-11-29 11:40:00,28.64,28.69,28.6,28.6,2400.0,28.563,28.6128,28.5231,28.5231,2400.0
2010-11-29 11:45:00,28.6,28.6,28.59,28.59,10500.0,28.5231,28.5231,28.5131,28.5131,10500.0
2010-11-29 11:50:00,28.57,28.58,28.52,28.53,2400.0,28.4931,28.5031,28.4433,28.4532,2400.0
2010-11-29 11:55:00,28.52,28.53,28.44,28.49,5300.0,28.4433,28.4532,28.3635,28.4134,5300.0
2010-11-29 12:00:00,28.48,28.5,28.44,28.46,12300.0,28.4034,28.4233,28.3635,28.3834,12300.0
2010-11-29 12:05:00,28.49,28.52,28.44,28.52,5300.0,28.4134,28.4433,28.3635,28.4433,5300.0
2010-11-29 12:10:00,28.5,28.52,28.47,28.5,3300.0,28.4233,28.4433,28.3934,28.4233,3300.0
2010-11-29 12:15:00,28.48,28.51,28.45,28.45,7800.0,28.4034,28.4333,28.3735,28.3735,7800.0
2010-11-29 12:20:00,28.45,28.48,28.45,28.47,5900.0,28.3735,28.4034,28.3735,28.3934,5900.0
2010-11-29 12:25:00,28.47,28.49,28.44,28.47,6100.0,28.3934,28.4134,28.3635,28.3934,6100.0
2010-11-29 12:30:00,28.48,28.48,28.46,28.47,6000.0,28.4034,28.4034,28.3834,28.3934,6000.0
2010-11-29 12:35:00,28.48,28.51,28.48,28.49,1500.0,28.4034,28.4333,28.4034,28.4134,1500.0
2010-11-29 12:40:00,28.51,28.57,28.51,28.56,2000.0,28.4333,28.4931,28.4333,28.4832,2000.0
2010-11-29 12:45:00,28.57,28.57,28.51,28.51,2300.0,28.4931,28.4931,28.4333,28.4333,2300.0
2010-11-29 12:50:00,28.49,28.49,28.48,28.48,300.0,28.4134,28.4134,28.4034,28.4034,300.0
2010-11-29 12:55:00,28.48,28.5,28.45,28.47,5500.0,28.4034,28.4233,28.3735,28.3934,5500.0
2010-11-29 13:00:00,28.49,28.52,28.46,28.49,2500.0,28.4134,28.4433,28.3834,28.4134,2500.0
2010-11-29 13:05:00,28.49,28.49,28.45,28.47,3800.0,28.4134,28.4134,28.3735,28.3934,3800.0
2010-11-29 13:10:00,28.46,28.47,28.46,28.46,2800.0,28.3834,28.3934,28.3834,28.3834,2800.0
2010-11-29 13:15:00,28.47,28.47,28.46,28.46,2200.0,28.3934,28.3934,28.3834,28.3834,2200.0
2010-11-29 13:20:00,28.46,28.49,28.45,28.47,6800.0,28.3834,28.4134,28.3735,28.3934,6800.0
2010-11-29 13:25:00,28.48,28.48,28.45,28.47,6200.0,28.4034,28.4034,28.3735,28.3934,6200.0
2010-11-29 13:30:00,28.47,28.5,28.45,28.46,5600.0,28.3934,28.4233,28.3735,28.3834,5600.0
2010-11-29 13:35:00,28.47,28.48,28.44,28.46,8100.0,28.3934,28.4034,28.3635,28.3834,8100.0
2010-11-29 13:40:00,28.46,28.49,28.46,28.48,3700.0,28.3834,28.4134,28.3834,28.4034,3700.0
2010-11-29 13:45:00,28.49,28.49,28.46,28.49,4000.0,28.4134,28.4134,28.3834,28.4134,4000.0
2010-11-29 13:50:00,28.49,28.51,28.47,28.51,5000.0,28.4134,28.4333,28.3934,28.4333,5000.0
2010-11-29 13:55:00,28.49,28.49,28.45,28.45,3700.0,28.4134,28.4134,28.3735,28.3735,3700.0
2010-11-29 14:00:00,28.46,28.51,28.45,28.51,9200.0,28.3834,28.4333,28.3735,28.4333,9200.0
2010-11-29 14:05:00,28.49,28.5,28.46,28.5,3600.0,28.4134,28.4233,28.3834,28.4233,3600.0
2010-11-29 14:10:00,28.5,28.5,28.47,28.49,2700.0,28.4233,28.4233,28.3934,28.4134,2700.0
2010-11-29 14:15:00,28.48,28.52,28.48,28.52,1800.0,28.4034,28.4433,28.4034,28.4433,1800.0
2010-11-29 14:20:00,28.5,28.51,28.47,28.47,2800.0,28.4233,28.4333,28.3934,28.3934,2800.0
2010-11-29 14:25:00,28.47,28.51,28.47,28.5,6000.0,28.3934,28.4333,28.3934,28.4233,6000.0
2010-11-29 14:30:00,28.49,28.55,28.49,28.51,9900.0,28.4134,28.4732,28.4134,28.4333,9900.0
2010-11-29 14:35:00,28.52,28.54,28.49,28.49,6900.0,28.4433,28.4632,28.4134,28.4134,6900.0
2010-11-29 14:40:00,28.49,28.52,28.47,28.5,6700.0,28.4134,28.4433,28.3934,28.4233,6700.0
2010-11-29 14:45:00,28.5,28.53,28.49,28.53,7400.0,28.4233,28.4532,28.4134,28.4532,7400.0
2010-11-29 14:50:00,28.55,28.58,28.53,28.57,9100.0,28.4732,28.5031,28.4532,28.4931,9100.0
2010-11-29 14:55:00,28.59,28.61,28.58,28.61,2500.0,28.5131,28.533,28.5031,28.533,2500.0
2010-11-29 15:00:00,28.61,28.61,28.59,28.59,5800.0,28.533,28.533,28.5131,28.5131,5800.0
2010-11-29 15:05:00,28.6,28.63,28.6,28.61,8200.0,28.5231,28.553,28.5231,28.533,8200.0
2010-11-29 15:10:00,28.62,28.62,28.55,28.55,7200.0,28.543,28.543,28.4732,28.4732,7200.0
2010-11-29 15:15:00,28.55,28.59,28.54,28.58,7200.0,28.4732,28.5131,28.4632,28.5031,7200.0
2010-11-29 15:20:00,28.58,28.61,28.56,28.56,6200.0,28.5031,28.533,28.4832,28.4832,6200.0
2010-11-29 15:25:00,28.57,28.6,28.55,28.6,8800.0,28.4931,28.5231,28.4732,28.5231,8800.0
2010-11-29 15:30:00,28.59,28.62,28.59,28.6,9000.0,28.5131,28.543,28.5131,28.5231,9000.0
2010-11-29 15:35:00,28.59,28.61,28.59,28.61,11100.0,28.5131,28.533,28.5131,28.533,11100.0
2010-11-29 15:40:00,28.62,28.66,28.61,28.65,13800.0,28.543,28.5829,28.533,28.5729,13800.0
2010-11-29 15:45:00,28.66,28.79,28.66,28.75,27200.0,28.5829,28.7125,28.5829,28.6727,27200.0
2010-11-29 15:50:00,28.74,28.76,28.67,28.71,20600.0,28.6627,28.6826,28.5929,28.6328,20600.0
2010-11-29 15:55:00,28.73,28.81,28.68,28.72,41300.0,28.6527,28.7325,28.6028,28.6427,41300.0
2010-11-30 09:30:00,28.49,28.68,28.16,28.32,11200.0,28.4134,28.6028,28.0842,28.2438,11200.0
2010-11-30 09:35:00,28.31,28.33,28.23,28.29,10200.0,28.2338,28.2538,28.1541,28.2139,10200.0
2010-11-30 09:40:00,28.3,28.45,28.3,28.45,13200.0,28.2239,28.3735,28.2239,28.3735,13200.0
2010-11-30 09:45:00,28.42,28.42,28.39,28.4,11000.0,28.3435,28.3435,28.3136,28.3236,11000.0
2010-11-30 09:50:00,28.39,28.42,28.38,28.4,8800.0,28.3136,28.3435,28.3037,28.3236,8800.0
2010-11-30 09:55:00,28.4,28.53,28.4,28.5,4400.0,28.3236,28.4532,28.3236,28.4233,4400.0
2010-11-30 10:00:00,28.5,28.56,28.39,28.4,8600.0,28.4233,28.4832,28.3136,28.3236,8600.0
2010-11-30 10:05:00,28.41,28.48,28.4,28.43,11200.0,28.3336,28.4034,28.3236,28.3535,11200.0
2010-11-30 10:10:00,28.41,28.51,28.41,28.51,3100.0,28.3336,28.4333,28.3336,28.4333,3100.0
2010-11-30 10:15:00,28.51,28.58,28.51,28.57,2300.0,28.4333,28.5031,28.4333,28.4931,2300.0
2010-11-30 10:20:00,28.55,28.68,28.53,28.65,28100.0,28.4732,28.6028,28.4532,28.5729,28100.0
2010-11-30 10:25:00,28.64,28.69,28.64,28.67,2300.0,28.563,28.6128,28.563,28.5929,2300.0
2010-11-30 10:30:00,28.66,28.74,28.6,28.73,10800.0,28.5829,28.6627,28.5231,28.6527,10800.0
2010-11-30 10:35:00,28.72,28.88,28.72,28.85,8000.0,28.6427,28.8023,28.6427,28.7724,8000.0
2010-11-30 10:40:00,28.84,28.93,28.84,28.92,5200.0,28.7624,28.8522,28.7624,28.8422,5200.0
2010-11-30 10:45:00,28.91,28.92,28.77,28.78,2400.0,28.8322,28.8422,28.6926,28.7026,2400.0
2010-11-30 10:50:00,28.78,28.78,28.65,28.67,4600.0,28.7026,28.7026,28.5729,28.5929,4600.0
2010-11-30 10:55:00,28.67,28.68,28.62,28.63,4300.0,28.5929,28.6028,28.543,28.553,4300.0
2010-11-30 11:00:00,28.63,28.65,28.62,28.64,5700.0,28.553,28.5729,28.543,28.563,5700.0
2010-11-30 11:05:00,28.63,28.63,28.53,28.6,7400.0,28.553,28.553,28.4532,28.5231,7400.0
2010-11-30 11:10:00,28.61,28.64,28.53,28.57,9500.0,28.533,28.563,28.4532,28.4931,9500.0
2010-11-30 11:15:00,28.58,28.68,28.57,28.68,4800.0,28.5031,28.6028,28.4931,28.6028,4800.0
2010-11-30 11:20:00,28.66,28.73,28.66,28.72,5000.0,28.5829,28.6527,28.5829,28.6427,5000.0
2010-11-30 11:25:00,28.72,28.76,28.71,28.73,2600.0,28.6427,28.6826,28.6328,28.6527,2600.0
2010-11-30 11:30:00,28.69,28.69,28.62,28.62,2400.0,28.6128,28.6128,28.543,28.543,2400.0
2010-11-30 11:35:00,28.63,28.65,28.61,28.65,3800.0,28.553,28.5729,28.533,28.5729,3800.0
2010-11-30 11:40:00,28.66,28.72,28.64,28.72,6900.0,28.5829,28.6427,28.563,28.6427,6900.0
2010-11-30 11:45:00,28.67,28.67,28.65,28.65,2900.0,28.5929,28.5929,28.5729,28.5729,2900.0
2010-11-30 11:50:00,28.66,28.72,28.65,28.72,2700.0,28.5829,28.6427,28.5729,28.6427,2700.0
2010-11-30 11:55:00,28.7,28.75,28.68,28.72,3500.0,28.6228,28.6727,28.6028,28.6427,3500.0
2010-11-30 12:00:00,28.65,28.7,28.65,28.68,4100.0,28.5729,28.6228,28.5729,28.6028,4100.0
2010-11-30 12:05:00,28.66,28.68,28.65,28.66,700.0,28.5829,28.6028,28.5729,28.5829,700.0
2010-11-30 12:10:00,28.65,28.7,28.65,28.69,2400.0,28.5729,28.6228,28.5729,28.6128,2400.0
2010-11-30 12:15:00,28.69,28.69,28.64,28.66,4700.0,28.6128,28.6128,28.563,28.5829,4700.0
2010-11-30 12:20:00,28.65,28.71,28.65,28.71,1600.0,28.5729,28.6328,28.5729,28.6328,1600.0
2010-11-30 12:25:00,28.72,28.74,28.71,28.72,2600.0,28.6427,28.6627,28.6328,28.6427,2600.0
2010-11-30 12:30:00,28.72,28.73,28.7,28.7,3200.0,28.6427,28.6527,28.6228,28.6228,3200.0
2010-11-30 12:35:00,28.65,28.7,28.65,28.68,9300.0,28.5729,28.6228,28.5729,28.6028,9300.0
2010-11-30 12:40:00,28.68,28.72,28.68,28.7,2800.0,28.6028,28.6427,28.6028,28.6228,2800.0
2010-11-30 12:45:00,28.69,28.69,28.67,28.67,900.0,28.6128,28.6128,28.5929,28.5929,900.0
2010-11-30 12:50:00,28.67,28.67,28.66,28.66,300.0,28.5929,28.5929,28.5829,28.5829,300.0
2010-11-30 12:55:00,28.66,28.67,28.65,28.67,2300.0,28.5829,28.5929,28.5729,28.5929,2300.0
2010-11-30 13:00:00,28.67,28.73,28.67,28.73,1600.0,28.5929,28.6527,28.5929,28.6527,1600.0
2010-11-30 13:05:00,28.74,28.74,28.69,28.69,1400.0,28.6627,28.6627,28.6128,28.6128,1400.0
2010-11-30 13:10:00,28.68,28.71,28.67,28.71,1100.0,28.6028,28.6328,28.5929,28.6328,1100.0
2010-11-30 13:15:00,28.7,28.76,28.68,28.75,1600.0,28.6228,28.6826,28.6028,28.6727,1600.0
2010-11-30 13:20:00,28.75,28.75,28.69,28.71,600.0,28.6727,28.6727,28.6128,28.6328,600.0
2010-11-30 13:25:00,28.69,28.7,28.68,28.69,1300.0,28.6128,28.6228,28.6028,28.6128,1300.0
2010-11-30 13:30:00,28.7,28.71,28.67,28.68,1700.0,28.6228,28.6328,28.5929,28.6028,1700.0
2010-11-30 13:35:00,28.67,28.69,28.65,28.69,1700.0,28.5929,28.6128,28.5729,28.6128,1700.0
2010-11-30 13:40:00,28.73,28.75,28.69,28.74,5200.0,28.6527,28.6727,28.6128,28.6627,5200.0
2010-11-30 13:45:00,28.74,28.78,28.72,28.74,3800.0,28.6627,28.7026,28.6427,28.6627,3800.0
2010-11-30 13:50:00,28.72,28.76,28.72,28.76,2100.0,28.6427,28.6826,28.6427,28.6826,2100.0
2010-11-30 13:55:00,28.74,28.74,28.71,28.71,900.0,28.6627,28.6627,28.6328,28.6328,900.0
2010-11-30 14:00:00,28.71,28.72,28.7,28.71,3800.0,28.6328,28.6427,28.6228,28.6328,3800.0
2010-11-30 14:05:00,28.7,28.78,28.7,28.76,8100.0,28.6228,28.7026,28.6228,28.6826,8100.0
2010-11-30 14:10:00,28.72,28.73,28.7,28.71,2000.0,28.6427,28.6527,28.6228,28.6328,2000.0
2010-11-30 14:15:00,28.71,28.74,28.66,28.74,8800.0,28.6328,28.6627,28.5829,28.6627,8800.0
2010-11-30 14:20:00,28.73,28.75,28.71,28.73,4300.0,28.6527,28.6727,28.6328,28.6527,4300.0
2010-11-30 14:25:00,28.74,28.75,28.67,28.67,5500.0,28.6627,28.6727,28.5929,28.5929,5500.0
2010-11-30 14:30:00,28.66,28.7,28.66,28.68,2800.0,28.5829,28.6228,28.5829,28.6028,2800.0
2010-11-30 14:35:00,28.66,28.66,28.63,28.65,8000.0,28.5829,28.5829,28.553,28.5729,8000.0
2010-11-30 14:40:00,28.64,28.66,28.6,28.6,3700.0,28.563,28.5829,28.5231,28.5231,3700.0
2010-11-30 14:45:00,28.6,28.66,28.6,28.6,3000.0,28.5231,28.5829,28.5231,28.5231,3000.0
2010-11-30 14:50:00,28.6,28.62,28.55,28.59,5600.0,28.5231,28.543,28.4732,28.5131,5600.0
2010-11-30 14:55:00,28.6,28.7,28.6,28.67,6300.0,28.5231,28.6228,28.5231,28.5929,6300.0
2010-11-30 15:00:00,28.65,28.71,28.63,28.71,5400.0,28.5729,28.6328,28.553,28.6328,5400.0
2010-11-30 15:05:00,28.71,28.75,28.69,28.73,7700.0,28.6328,28.6727,28.6128,28.6527,7700.0
2010-11-30 15:10:00,28.73,28.79,28.7,28.77,11600.0,28.6527,28.7125,28.6228,28.6926,11600.0
2010-11-30 15:15:00,28.75,28.79,28.72,28.77,7400.0,28.6727,28.7125,28.6427,28.6926,7400.0
2010-11-30 15:20:00,28.76,28.85,28.75,28.82,9100.0,28.6826,28.7724,28.6727,28.7425,9100.0
2010-11-30 15:25:00,28.83,28.83,28.76,28.81,4600.0,28.7524,28.7524,28.6826,28.7325,4600.0
2010-11-30 15:30:00,28.81,28.86,28.76,28.76,5800.0,28.7325,28.7824,28.6826,28.6826,5800.0
2010-11-30 15:35:00,28.76,28.83,28.76,28.81,8500.0,28.6826,28.7524,28.6826,28.7325,8500.0
2010-11-30 15:40:00,28.83,28.83,28.68,28.69,7300.0,28.7524,28.7524,28.6028,28.6128,7300.0
2010-11-30 15:45:00,28.69,28.7,28.66,28.68,7300.0,28.6128,28.6228,28.5829,28.6028,7300.0
2010-11-30 15:50:00,28.68,28.74,28.63,28.71,24100.0,28.6028,28.6627,28.553,28.6328,24100.0
2010-11-30 15:55:00,28.7,28.84,28.7,28.83,44700.0,28.6228,28.7624,28.6228,28.7524,44700.0
2010-12-01 09:30:00,29.12,29.22,28.95,29.22,10300.0,29.0417,29.1414,28.8721,29.1414,10300.0
2010-12-01 09:35:00,29.23,29.34,29.21,29.27,15400.0,29.1514,29.2611,29.1314,29.1913,15400.0
2010-12-01 09:40:00,29.28,29.37,29.27,29.36,16900.0,29.2012,29.291,29.1913,29.281,16900.0
2010-12-01 09:45:00,29.36,29.7,29.34,29.6,39900.0,29.281,29.6201,29.2611,29.5204,39900.0
2010-12-01 09:50:00,29.6,29.6,29.41,29.54,12900.0,29.5204,29.5204,29.3309,29.4605,12900.0
2010-12-01 09:55:00,29.54,29.69,29.51,29.68,15200.0,29.4605,29.6101,29.4306,29.6002,15200.0
2010-12-01 10:00:00,29.68,29.71,29.64,29.7,14700.0,29.6002,29.6301,29.5603,29.6201,14700.0
2010-12-01 10:05:00,29.7,29.7,29.52,29.54,4900.0,29.6201,29.6201,29.4406,29.4605,4900.0
2010-12-01 10:10:00,29.53,29.54,29.45,29.53,8500.0,29.4506,29.4605,29.3708,29.4506,8500.0
2010-12-01 10:15:00,29.55,29.84,29.54,29.83,13900.0,29.4705,29.7597,29.4605,29.7497,13900.0
2010-12-01 10:20:00,29.82,29.84,29.7,29.78,6500.0,29.7398,29.7597,29.6201,29.6999,6500.0
2010-12-01 10:25:00,29.79,29.87,29.77,29.79,12700.0,29.7099,29.7896,29.6899,29.7099,12700.0
2010-12-01 10:30:00,29.8,29.84,29.69,29.79,14600.0,29.7198,29.7597,29.6101,29.7099,14600.0
2010-12-01 10:35:00,29.77,29.79,29.68,29.68,3100.0,29.6899,29.7099,29.6002,29.6002,3100.0
2010-12-01 10:40:00,29.67,29.68,29.5,29.5,6300.0,29.5902,29.6002,29.4206,29.4206,6300.0
2010-12-01 10:45:00,29.5,29.61,29.5,29.58,2700.0,29.4206,29.5303,29.4206,29.5004,2700.0
2010-12-01 10:50:00,29.58,29.64,29.58,29.64,4000.0,29.5004,29.5603,29.5004,29.5603,4000.0
2010-12-01 10:55:00,29.63,29.73,29.61,29.69,5900.0,29.5503,29.65,29.5303,29.6101,5900.0
2010-12-01 11:00:00,29.69,29.75,29.68,29.69,3700.0,29.6101,29.67,29.6002,29.6101,3700.0
2010-12-01 11:05:00,29.69,29.85,29.69,29.84,15200.0,29.6101,29.7697,29.6101,29.7597,15200.0
2010-12-01 11:10:00,29.84,29.87,29.81,29.85,8400.0,29.7597,29.7896,29.7298,29.7697,8400.0
2010-12-01 11:15:00,29.85,29.95,29.82,29.87,12600.0,29.7697,29.8694,29.7398,29.7896,12600.0
2010-12-01 11:20:00,29.82,29.82,29.74,29.77,6200.0,29.7398,29.7398,29.66,29.6899,6200.0
2010-12-01 11:25:00,29.75,29.76,29.65,29.67,4300.0,29.67,29.6799,29.5702,29.5902,4300.0
2010-12-01 11:30:00,29.67,29.7,29.6,29.6,2900.0,29.5902,29.6201,29.5204,29.5204,2900.0
2010-12-01 11:35:00,29.57,29.72,29.57,29.72,3200.0,29.4904,29.64,29.4904,29.64,3200.0
2010-12-01 11:40:00,29.72,29.8,29.72,29.77,2300.0,29.64,29.7198,29.64,29.6899,2300.0
2010-12-01 11:45:00,29.76,29.76,29.71,29.75,2900.0,29.6799,29.6799,29.6301,29.67,2900.0
2010-12-01 11:50:00,29.75,29.82,29.75,29.76,2900.0,29.67,29.7398,29.67,29.6799,2900.0
2010-12-01 11:55:00,29.8,29.89,29.78,29.81,12200.0,29.7198,29.8096,29.6999,29.7298,12200.0
2010-12-01 12:00:00,29.8,29.93,29.72,29.87,8400.0,29.7198,29.8495,29.64,29.7896,8400.0
2010-12-01 12:05:00,29.86,29.87,29.8,29.85,5400.0,29.7797,29.7896,29.7198,29.7697,5400.0
2010-12-01 12:10:00,29.85,29.86,29.8,29.8,2200.0,29.7697,29.7797,29.7198,29.7198,2200.0
2010-12-01 12:15:00,29.74,29.95,29.7,29.9,16200.0,29.66,29.8694,29.6201,29.8196,16200.0
2010-12-01 12:20:00,29.89,29.95,29.84,29.86,3900.0,29.8096,29.8694,29.7597,29.7797,3900.0
2010-12-01 12:25:00,29.87,29.93,29.87,29.91,1000.0,29.7896,29.8495,29.7896,29.8295,1000.0
2010-12-01 12:30:00,29.89,29.89,29.82,29.83,3200.0,29.8096,29.8096,29.7398,29.7497,3200.0
2010-12-01 12:35:00,29.82,29.82,29.77,29.78,3500.0,29.7398,29.7398,29.6899,29.6999,3500.0
2010-12-01 12:40:00,29.73,29.77,29.73,29.77,1800.0,29.65,29.6899,29.65,29.6899,1800.0
2010-12-01 12:45:00,29.76,29.77,29.69,29.72,4900.0,29.6799,29.6899,29.6101,29.64,4900.0
2010-12-01 12:50:00,29.73,29.81,29.71,29.79,3900.0,29.65,29.7298,29.6301,29.7099,3900.0
2010-12-01 12:55:00,29.8,29.82,29.71,29.75,12300.0,29.7198,29.7398,29.6301,29.67,12300.0
2010-12-01 13:00:00,29.74,29.74,29.71,29.71,1500.0,29.66,29.66,29.6301,29.6301,1500.0
2010-12-01 13:05:00,29.71,29.71,29.59,29.59,3800.0,29.6301,29.6301,29.5104,29.5104,3800.0
2010-12-01 13:10:00,29.59,29.72,29.58,29.7,2800.0,29.5104,29.64,29.5004,29.6201,2800.0
2010-12-01 13:15:00,29.7,29.74,29.62,29.62,5300.0,29.6201,29.66,29.5403,29.5403,5300.0
2010-12-01 13:20:00,29.62,29.72,29.62,29.71,2000.0,29.5403,29.64,29.5403,29.6301,2000.0
2010-12-01 13:25:00,29.7,29.7,29.62,29.62,2200.0,29.6201,29.6201,29.5403,29.5403,2200.0
2010-12-01 13:30:00,29.62,29.7,29.62,29.68,1800.0,29.5403,29.6201,29.5403,29.6002,1800.0
2010-12-01 13:35:00,29.68,29.69,29.6,29.62,4500.0,29.6002,29.6101,29.5204,29.5403,4500.0
2010-12-01 13:40:00,29.62,29.66,29.6,29.66,3900.0,29.5403,29.5802,29.5204,29.5802,3900.0
2010-12-01 13:45:00,29.67,29.7,29.63,29.7,3600.0,29.5902,29.6201,29.5503,29.6201,3600.0
2010-12-01 13:50:00,29.7,29.71,29.65,29.65,3400.0,29.6201,29.6301,29.5702,29.5702,3400.0
2010-12-01 13:55:00,29.66,29.68,29.64,29.66,3200.0,29.5802,29.6002,29.5603,29.5802,3200.0
2010-12-01 14:00:00,29.67,29.73,29.66,29.71,4400.0,29.5902,29.65,29.5802,29.6301,4400.0
2010-12-01 14:05:00,29.71,29.73,29.68,29.68,2600.0,29.6301,29.65,29.6002,29.6002,2600.0
2010-12-01 14:10:00,29.69,29.74,29.69,29.74,5200.0,29.6101,29.66,29.6101,29.66,5200.0
2010-12-01 14:15:00,29.74,29.74,29.71,29.72,3700.0,29.66,29.66,29.6301,29.64,3700.0
2010-12-01 14:20:00,29.73,29.73,29.6,29.67,17400.0,29.65,29.65,29.5204,29.5902,17400.0
2010-12-01 14:25:00,29.66,29.69,29.65,29.69,1700.0,29.5802,29.6101,29.5702,29.6101,1700.0
2010-12-01 14:30:00,29.7,29.75,29.69,29.74,14000.0,29.6201,29.67,29.6101,29.66,14000.0
2010-12-01 14:35:00,29.71,29.78,29.7,29.74,6700.0,29.6301,29.6999,29.6201,29.66,6700.0
2010-12-01 14:40:00,29.75,29.77,29.74,29.76,4400.0,29.67,29.6899,29.66,29.6799,4400.0
2010-12-01 14:45:00,29.77,29.77,29.74,29.75,3900.0,29.6899,29.6899,29.66,29.67,3900.0
2010-12-01 14:50:00,29.76,29.76,29.71,29.74,9800.0,29.6799,29.6799,29.6301,29.66,9800.0
2010-12-01 14:55:00,29.74,29.76,29.73,29.74,8000.0,29.66,29.6799,29.65,29.66,8000.0
2010-12-01 15:00:00,29.75,29.76,29.69,29.72,17300.0,29.67,29.6799,29.6101,29.64,17300.0
2010-12-01 15:05:00,29.72,29.72,29.66,29.7,15300.0,29.64,29.64,29.5802,29.6201,15300.0
2010-12-01 15:10:00,29.7,29.76,29.69,29.76,13700.0,29.6201,29.6799,29.6101,29.6799,13700.0
2010-12-01 15:15:00,29.76,29.8,29.75,29.78,8600.0,29.6799,29.7198,29.67,29.6999,8600.0
2010-12-01 15:20:00,29.77,29.78,29.71,29.73,7600.0,29.6899,29.6999,29.6301,29.65,7600.0
2010-12-01 15:25:00,29.72,29.78,29.72,29.74,7800.0,29.64,29.6999,29.64,29.66,7800.0
2010-12-01 15:30:00,29.72,29.8,29.72,29.75,13600.0,29.64,29.7198,29.64,29.67,13600.0
2010-12-01 15:35:00,29.75,29.77,29.75,29.76,7400.0,29.67,29.6899,29.67,29.6799,7400.0
2010-12-01 15:40:00,29.77,29.78,29.66,29.66,70100.0,29.6899,29.6999,29.5802,29.5802,70100.0
2010-12-01 15:45:00,29.67,29.67,29.59,29.6,19800.0,29.5902,29.5902,29.5104,29.5204,19800.0
2010-12-01 15:50:00,29.6,29.61,29.53,29.53,29100.0,29.5204,29.5303,29.4506,29.4506,29100.0
2010-12-01 15:55:00,29.53,29.57,29.49,29.49,34600.0,29.4506,29.4904,29.4107,29.4107,34600.0
2010-12-02 09:30:00,29.58,29.61,29.5,29.52,3400.0,29.5004,29.5303,29.4206,29.4406,3400.0
2010-12-02 09:35:00,29.54,29.68,29.28,29.28,6500.0,29.4605,29.6002,29.2012,29.2012,6500.0
2010-12-02 09:40:00,29.22,29.43,29.22,29.32,9700.0,29.1414,29.3508,29.1414,29.2411,9700.0
2010-12-02 09:45:00,29.3,29.35,29.18,29.24,11800.0,29.2212,29.271,29.1015,29.1613,11800.0
2010-12-02 09:50:00,29.24,29.24,29.17,29.21,10000.0,29.1613,29.1613,29.0915,29.1314,10000.0
2010-12-02 09:55:00,29.16,29.2,29.1,29.15,2900.0,29.0816,29.1214,29.0217,29.0716,2900.0
2010-12-02 10:00:00,29.15,29.18,29.01,29.06,11000.0,29.0716,29.1015,28.932,28.9818,11000.0
2010-12-02 10:05:00,29.05,29.19,29.02,29.18,45800.0,28.9718,29.1115,28.9419,29.1015,45800.0
2010-12-02 10:10:00,29.16,29.28,29.15,29.27,4900.0,29.0816,29.2012,29.0716,29.1913,4900.0
2010-12-02 10:15:00,29.21,29.37,29.21,29.31,48200.0,29.1314,29.291,29.1314,29.2311,48200.0
2010-12-02 10:20:00,29.29,29.47,29.29,29.43,8700.0,29.2112,29.3907,29.2112,29.3508,8700.0
2010-12-02 10:25:00,29.43,29.53,29.42,29.45,48000.0,29.3508,29.4506,29.3409,29.3708,48000.0
2010-12-02 10:30:00,29.49,29.61,29.49,29.55,15900.0,29.4107,29.5303,29.4107,29.4705,15900.0
2010-12-02 10:35:00,29.55,29.73,29.53,29.73,11500.0,29.4705,29.65,29.4506,29.65,11500.0
2010-12-02 10:40:00,29.72,29.88,29.72,29.84,13300.0,29.64,29.7996,29.64,29.7597,13300.0
2010-12-02 10:45:00,29.86,29.94,29.86,29.94,8800.0,29.7797,29.8595,29.7797,29.8595,8800.0
2010-12-02 10:50:00,29.95,30.0,29.87,29.98,26600.0,29.8694,29.9193,29.7896,29.8993,26600.0
2010-12-02 10:55:00,29.98,30.0,29.98,29.98,15700.0,29.8993,29.9193,29.8993,29.8993,15700.0
2010-12-02 11:00:00,29.99,29.99,29.96,29.98,4800.0,29.9093,29.9093,29.8794,29.8993,4800.0
2010-12-02 11:05:00,29.99,30.01,29.98,29.99,7200.0,29.9093,29.9293,29.8993,29.9093,7200.0
2010-12-02 11:10:00,29.99,30.0,29.98,30.0,6000.0,29.9093,29.9193,29.8993,29.9193,6000.0
2010-12-02 11:15:00,30.0,30.0,29.96,29.96,4300.0,29.9193,29.9193,29.8794,29.8794,4300.0
2010-12-02 11:20:00,29.99,30.0,29.99,30.0,3400.0,29.9093,29.9193,29.9093,29.9193,3400.0
2010-12-02 11:25:00,30.0,30.0,29.97,29.97,5900.0,29.9193,29.9193,29.8894,29.8894,5900.0
2010-12-02 11:30:00,29.97,30.0,29.96,29.99,3800.0,29.8894,29.9193,29.8794,29.9093,3800.0
2010-12-02 11:35:00,29.97,30.07,29.96,30.02,13100.0,29.8894,29.9891,29.8794,29.9392,13100.0
2010-12-02 11:40:00,30.03,30.08,30.02,30.07,3900.0,29.9492,29.9991,29.9392,29.9891,3900.0
2010-12-02 11:45:00,30.1,30.1,30.02,30.03,5700.0,30.019,30.019,29.9392,29.9492,5700.0
2010-12-02 11:50:00,30.03,30.03,29.79,29.8,16400.0,29.9492,29.9492,29.7099,29.7198,16400.0
2010-12-02 11:55:00,29.78,29.86,29.77,29.85,3400.0,29.6999,29.7797,29.6899,29.7697,3400.0
2010-12-02 12:00:00,29.82,29.86,29.75,29.78,8500.0,29.7398,29.7797,29.67,29.6999,8500.0
2010-12-02 12:05:00,29.78,29.78,29.68,29.69,35200.0,29.6999,29.6999,29.6002,29.6101,35200.0
2010-12-02 12:10:00,29.68,29.71,29.68,29.7,1200.0,29.6002,29.6301,29.6002,29.6201,1200.0
2010-12-02 12:15:00,29.71,29.75,29.71,29.73,1200.0,29.6301,29.67,29.6301,29.65,1200.0
2010-12-02 12:20:00,29.71,29.76,29.7,29.76,6100.0,29.6301,29.6799,29.6201,29.6799,6100.0
2010-12-02 12:25:00,29.74,29.78,29.74,29.77,2800.0,29.66,29.6999,29.66,29.6899,2800.0
2010-12-02 12:30:00,29.78,29.81,29.75,29.8,4600.0,29.6999,29.7298,29.67,29.7198,4600.0
2010-12-02 12:35:00,29.77,29.85,29.77,29.81,6100.0,29.6899,29.7697,29.6899,29.7298,6100.0
2010-12-02 12:40:00,29.83,29.96,29.81,29.94,13000.0,29.7497,29.8794,29.7298,29.8595,13000.0
2010-12-02 12:45:00,29.95,29.99,29.9,29.95,23500.0,29.8694,29.9093,29.8196,29.8694,23500.0
2010-12-02 12:50:00,29.96,29.98,29.82,29.86,6200.0,29.8794,29.8993,29.7398,29.7797,6200.0
2010-12-02 12:55:00,29.83,29.86,29.81,29.86,13600.0,29.7497,29.7797,29.7298,29.7797,13600.0
2010-12-02 13:00:00,29.86,29.9,29.86,29.87,3400.0,29.7797,29.8196,29.7797,29.7896,3400.0
2010-12-02 13:05:00,29.87,29.88,29.75,29.75,4400.0,29.7896,29.7996,29.67,29.67,4400.0
2010-12-02 13:10:00,29.76,29.83,29.76,29.81,1100.0,29.6799,29.7497,29.6799,29.7298,1100.0
2010-12-02 13:15:00,29.79,29.79,29.75,29.76,3700.0,29.7099,29.7099,29.67,29.6799,3700.0
2010-12-02 13:20:00,29.77,29.78,29.76,29.78,2400.0,29.6899,29.6999,29.6799,29.6999,2400.0
2010-12-02 13:25:00,29.8,29.82,29.75,29.78,6300.0,29.7198,29.7398,29.67,29.6999,6300.0
2010-12-02 13:30:00,29.75,29.75,29.73,29.73,700.0,29.67,29.67,29.65,29.65,700.0
2010-12-02 13:35:00,29.73,29.77,29.73,29.76,1300.0,29.65,29.6899,29.65,29.6799,1300.0
2010-12-02 13:40:00,29.76,29.77,29.67,29.7,8000.0,29.6799,29.6899,29.5902,29.6201,8000.0
2010-12-02 13:45:00,29.69,29.69,29.65,29.67,2100.0,29.6101,29.6101,29.5702,29.5902,2100.0
2010-12-02 13:50:00,29.66,29.67,29.64,29.66,1900.0,29.5802,29.5902,29.5603,29.5802,1900.0
2010-12-02 13:55:00,29.64,29.66,29.57,29.6,3800.0,29.5603,29.5802,29.4904,29.5204,3800.0
2010-12-02 14:00:00,29.62,29.69,29.62,29.66,2600.0,29.5403,29.6101,29.5403,29.5802,2600.0
2010-12-02 14:05:00,29.66,29.66,29.62,29.62,1400.0,29.5802,29.5802,29.5403,29.5403,1400.0
2010-12-02 14:10:00,29.62,29.63,29.6,29.61,1400.0,29.5403,29.5503,29.5204,29.5303,1400.0
2010-12-02 14:15:00,29.6,29.61,29.57,29.57,2500.0,29.5204,29.5303,29.4904,29.4904,2500.0
2010-12-02 14:20:00,29.58,29.6,29.54,29.54,3500.0,29.5004,29.5204,29.4605,29.4605,3500.0
2010-12-02 14:25:00,29.54,29.57,29.54,29.56,2000.0,29.4605,29.4904,29.4605,29.4805,2000.0
2010-12-02 14:30:00,29.55,29.58,29.54,29.54,2000.0,29.4705,29.5004,29.4605,29.4605,2000.0
2010-12-02 14:35:00,29.55,29.55,29.5,29.51,3600.0,29.4705,29.4705,29.4206,29.4306,3600.0
2010-12-02 14:40:00,29.5,29.5,29.47,29.48,3800.0,29.4206,29.4206,29.3907,29.4007,3800.0
2010-12-02 14:45:00,29.48,29.52,29.47,29.49,7000.0,29.4007,29.4406,29.3907,29.4107,7000.0
2010-12-02 14:50:00,29.47,29.48,29.45,29.48,4500.0,29.3907,29.4007,29.3708,29.4007,4500.0
2010-12-02 14:55:00,29.46,29.48,29.45,29.45,6600.0,29.3807,29.4007,29.3708,29.3708,6600.0
2010-12-02 15:00:00,29.46,29.54,29.46,29.53,3400.0,29.3807,29.4605,29.3807,29.4506,3400.0
2010-12-02 15:05:00,29.51,29.51,29.45,29.49,4400.0,29.4306,29.4306,29.3708,29.4107,4400.0
2010-12-02 15:10:00,29.5,29.5,29.45,29.45,1900.0,29.4206,29.4206,29.3708,29.3708,1900.0
2010-12-02 15:15:00,29.44,29.45,29.41,29.42,5200.0,29.3608,29.3708,29.3309,29.3409,5200.0
2010-12-02 15:20:00,29.41,29.42,29.41,29.41,2700.0,29.3309,29.3409,29.3309,29.3309,2700.0
2010-12-02 15:25:00,29.4,29.43,29.4,29.43,3700.0,29.3209,29.3508,29.3209,29.3508,3700.0
2010-12-02 15:30:00,29.41,29.45,29.41,29.45,7400.0,29.3309,29.3708,29.3309,29.3708,7400.0
2010-12-02 15:35:00,29.45,29.53,29.45,29.48,12200.0,29.3708,29.4506,29.3708,29.4007,12200.0
2010-12-02 15:40:00,29.46,29.54,29.46,29.54,8600.0,29.3807,29.4605,29.3807,29.4605,8600.0
2010-12-02 15:45:00,29.54,29.58,29.53,29.54,12300.0,29.4605,29.5004,29.4506,29.4605,12300.0
2010-12-02 15:50:00,29.53,29.53,29.47,29.47,15600.0,29.4506,29.4506,29.3907,29.3907,15600.0
2010-12-02 15:55:00,29.48,29.55,29.46,29.48,38200.0,29.4007,29.4705,29.3807,29.4007,38200.0
2010-12-03 09:30:00,29.43,29.44,29.12,29.35,4800.0,29.3508,29.3608,29.0417,29.271,4800.0
2010-12-03 09:35:00,29.36,29.43,29.36,29.43,1700.0,29.281,29.3508,29.281,29.3508,1700.0
2010-12-03 09:40:00,29.4,29.46,29.4,29.46,4400.0,29.3209,29.3807,29.3209,29.3807,4400.0
2010-12-03 09:45:00,29.45,29.59,29.42,29.59,2200.0,29.3708,29.5104,29.3409,29.5104,2200.0
2010-12-03 09:50:00,29.6,29.66,29.6,29.66,2700.0,29.5204,29.5802,29.5204,29.5802,2700.0
2010-12-03 09:55:00,29.66,29.7,29.6,29.67,2800.0,29.5802,29.6201,29.5204,29.5902,2800.0
2010-12-03 10:00:00,29.7,29.75,29.66,29.66,23200.0,29.6201,29.67,29.5802,29.5802,23200.0
2010-12-03 10:05:00,29.7,29.77,29.7,29.74,15700.0,29.6201,29.6899,29.6201,29.66,15700.0
2010-12-03 10:10:00,29.69,29.7,29.66,29.7,800.0,29.6101,29.6201,29.5802,29.6201,800.0
2010-12-03 10:15:00,29.67,29.67,29.49,29.51,28000.0,29.5902,29.5902,29.4107,29.4306,28000.0
2010-12-03 10:20:00,29.49,29.49,29.4,29.42,2600.0,29.4107,29.4107,29.3209,29.3409,2600.0
2010-12-03 10:25:00,29.41,29.43,29.4,29.43,1400.0,29.3309,29.3508,29.3209,29.3508,1400.0
2010-12-03 10:30:00,29.4,29.56,29.4,29.56,2200.0,29.3209,29.4805,29.3209,29.4805,2200.0
2010-12-03 10:35:00,29.57,29.57,29.51,29.51,2000.0,29.4904,29.4904,29.4306,29.4306,2000.0
2010-12-03 10:40:00,29.52,29.55,29.49,29.52,3300.0,29.4406,29.4705,29.4107,29.4406,3300.0
2010-12-03 10:45:00,29.52,29.56,29.51,29.52,2200.0,29.4406,29.4805,29.4306,29.4406,2200.0
2010-12-03 10:50:00,29.54,29.62,29.54,29.62,1400.0,29.4605,29.5403,29.4605,29.5403,1400.0
2010-12-03 10:55:00,29.61,29.65,29.61,29.63,600.0,29.5303,29.5702,29.5303,29.5503,600.0
2010-12-03 11:00:00,29.63,29.64,29.62,29.64,600.0,29.5503,29.5603,29.5403,29.5603,600.0
2010-12-03 11:05:00,29.65,29.71,29.64,29.71,2200.0,29.5702,29.6301,29.5603,29.6301,2200.0
2010-12-03 11:10:00,29.7,29.7,29.62,29.62,2800.0,29.6201,29.6201,29.5403,29.5403,2800.0
2010-12-03 11:15:00,29.65,29.68,29.61,29.66,2200.0,29.5702,29.6002,29.5303,29.5802,2200.0
2010-12-03 11:20:00,29.65,29.68,29.65,29.67,1700.0,29.5702,29.6002,29.5702,29.5902,1700.0
2010-12-03 11:25:00,29.64,29.64,29.62,29.62,400.0,29.5603,29.5603,29.5403,29.5403,400.0
2010-12-03 11:30:00,29.59,29.63,29.55,29.63,7800.0,29.5104,29.5503,29.4705,29.5503,7800.0
2010-12-03 11:35:00,29.65,29.66,29.64,29.66,2200.0,29.5702,29.5802,29.5603,29.5802,2200.0
2010-12-03 11:40:00,29.66,29.71,29.66,29.69,6200.0,29.5802,29.6301,29.5802,29.6101,6200.0
2010-12-03 11:45:00,29.67,29.67,29.64,29.67,700.0,29.5902,29.5902,29.5603,29.5902,700.0
2010-12-03 11:50:00,29.63,29.64,29.62,29.63,1300.0,29.5503,29.5603,29.5403,29.5503,1300.0
2010-12-03 11:55:00,29.62,29.63,29.61,29.63,900.0,29.5403,29.5503,29.5303,29.5503,900.0
2010-12-03 12:00:00,29.63,29.64,29.62,29.64,400.0,29.5503,29.5603,29.5403,29.5603,400.0
2010-12-03 12:05:00,29.64,29.66,29.64,29.65,1000.0,29.5603,29.5802,29.5603,29.5702,1000.0
2010-12-03 12:10:00,29.63,29.65,29.62,29.62,700.0,29.5503,29.5702,29.5403,29.5403,700.0
2010-12-03 12:15:00,29.63,29.67,29.63,29.66,600.0,29.5503,29.5902,29.5503,29.5802,600.0
2010-12-03 12:20:00,29.66,29.68,29.66,29.67,4000.0,29.5802,29.6002,29.5802,29.5902,4000.0
2010-12-03 12:25:00,29.67,29.69,29.66,29.68,700.0,29.5902,29.6101,29.5802,29.6002,700.0
2010-12-03 12:30:00,29.69,29.69,29.66,29.66,400.0,29.6101,29.6101,29.5802,29.5802,400.0
2010-12-03 12:35:00,29.66,29.66,29.62,29.66,2000.0,29.5802,29.5802,29.5403,29.5802,2000.0
2010-12-03 12:40:00,29.67,29.72,29.64,29.64,1800.0,29.5902,29.64,29.5603,29.5603,1800.0
2010-12-03 12:45:00,29.65,29.68,29.65,29.65,600.0,29.5702,29.6002,29.5702,29.5702,600.0
2010-12-03 12:50:00,29.71,29.74,29.7,29.74,6900.0,29.6301,29.66,29.6201,29.66,6900.0
2010-12-03 12:55:00,29.73,29.75,29.72,29.75,8100.0,29.65,29.67,29.64,29.67,8100.0
2010-12-03 13:00:00,29.75,29.75,29.74,29.75,8100.0,29.67,29.67,29.66,29.67,8100.0
2010-12-03 13:05:00,29.75,29.75,29.74,29.74,5500.0,29.67,29.67,29.66,29.66,5500.0
2010-12-03 13:10:00,29.74,29.75,29.73,29.75,900.0,29.66,29.67,29.65,29.67,900.0
2010-12-03 13:15:00,29.74,29.75,29.72,29.74,1400.0,29.66,29.67,29.64,29.66,1400.0
2010-12-03 13:20:00,29.72,29.75,29.72,29.74,1500.0,29.64,29.67,29.64,29.66,1500.0
2010-12-03 13:25:00,29.75,29.77,29.75,29.75,7700.0,29.67,29.6899,29.67,29.67,7700.0
2010-12-03 13:30:00,29.75,29.75,29.71,29.71,1100.0,29.67,29.67,29.6301,29.6301,1100.0
2010-12-03 13:35:00,29.7,29.7,29.69,29.7,1500.0,29.6201,29.6201,29.6101,29.6201,1500.0
2010-12-03 13:40:00,29.68,29.69,29.67,29.68,1700.0,29.6002,29.6101,29.5902,29.6002,1700.0
2010-12-03 13:45:00,29.67,29.71,29.67,29.71,1000.0,29.5902,29.6301,29.5902,29.6301,1000.0
2010-12-03 13:50:00,29.75,29.75,29.74,29.74,3200.0,29.67,29.67,29.66,29.66,3200.0
2010-12-03 13:55:00,29.75,29.75,29.73,29.75,5200.0,29.67,29.67,29.65,29.67,5200.0
2010-12-03 14:00:00,29.75,29.75,29.74,29.75,47300.0,29.67,29.67,29.66,29.67,47300.0
2010-12-03 14:05:00,29.74,29.81,29.72,29.81,7600.0,29.66,29.7298,29.64,29.7298,7600.0
2010-12-03 14:10:00,29.78,29.8,29.77,29.77,11600.0,29.6999,29.7198,29.6899,29.6899,11600.0
2010-12-03 14:15:00,29.76,29.77,29.74,29.76,24000.0,29.6799,29.6899,29.66,29.6799,24000.0
2010-12-03 14:20:00,29.75,29.78,29.75,29.76,27500.0,29.67,29.6999,29.67,29.6799,27500.0
2010-12-03 14:25:00,29.76,29.76,29.75,29.76,1400.0,29.6799,29.6799,29.67,29.6799,1400.0
2010-12-03 14:30:00,29.76,29.8,29.74,29.79,7800.0,29.6799,29.7198,29.66,29.7099,7800.0
2010-12-03 14:35:00,29.79,29.87,29.79,29.87,7400.0,29.7099,29.7896,29.7099,29.7896,7400.0
2010-12-03 14:40:00,29.87,29.89,29.83,29.87,16400.0,29.7896,29.8096,29.7497,29.7896,16400.0
2010-12-03 14:45:00,29.87,29.92,29.86,29.9,27000.0,29.7896,29.8395,29.7797,29.8196,27000.0
2010-12-03 14:50:00,29.92,30.0,29.91,29.99,14200.0,29.8395,29.9193,29.8295,29.9093,14200.0
2010-12-03 14:55:00,29.99,30.0,29.97,29.98,16300.0,29.9093,29.9193,29.8894,29.8993,16300.0
2010-12-03 15:00:00,29.97,29.98,29.97,29.98,11800.0,29.8894,29.8993,29.8894,29.8993,11800.0
2010-12-03 15:05:00,29.98,29.98,29.98,29.98,7600.0,29.8993,29.8993,29.8993,29.8993,7600.0
2010-12-03 15:10:00,29.98,29.98,29.96,29.98,47800.0,29.8993,29.8993,29.8794,29.8993,47800.0
2010-12-03 15:15:00,29.98,29.99,29.97,29.98,3400.0,29.8993,29.9093,29.8894,29.8993,3400.0
2010-12-03 15:20:00,29.99,30.08,29.99,30.05,22200.0,29.9093,29.9991,29.9093,29.9692,22200.0
2010-12-03 15:25:00,30.05,30.06,30.02,30.05,9300.0,29.9692,29.9791,29.9392,29.9692,9300.0
2010-12-03 15:30:00,30.04,30.09,30.01,30.01,12700.0,29.9592,30.009,29.9293,29.9293,12700.0
2010-12-03 15:35:00,30.02,30.15,30.01,30.09,10000.0,29.9392,30.0689,29.9293,30.009,10000.0
2010-12-03 15:40:00,30.07,30.08,30.02,30.03,10900.0,29.9891,29.9991,29.9392,29.9492,10900.0
2010-12-03 15:45:00,30.04,30.05,30.03,30.04,11500.0,29.9592,29.9692,29.9492,29.9592,11500.0
2010-12-03 15:50:00,30.04,30.05,29.98,29.99,27500.0,29.9592,29.9692,29.8993,29.9093,27500.0
2010-12-03 15:55:00,30.0,30.05,29.85,29.98,86100.0,29.9193,29.9692,29.7697,29.8993,86100.0
2010-12-06 09:30:00,29.95,29.95,29.64,29.89,4000.0,29.8694,29.8694,29.5603,29.8096,4000.0
2010-12-06 09:35:00,29.93,30.0,29.85,29.85,7300.0,29.8495,29.9193,29.7697,29.7697,7300.0
2010-12-06 09:40:00,29.83,29.92,29.82,29.91,4600.0,29.7497,29.8395,29.7398,29.8295,4600.0
2010-12-06 09:45:00,29.97,30.0,29.84,30.0,11800.0,29.8894,29.9193,29.7597,29.9193,11800.0
2010-12-06 09:50:00,29.98,29.99,29.93,29.97,2900.0,29.8993,29.9093,29.8495,29.8894,2900.0
2010-12-06 09:55:00,30.0,30.0,29.93,29.94,2800.0,29.9193,29.9193,29.8495,29.8595,2800.0
2010-12-06 10:00:00,29.98,30.03,29.97,29.97,5000.0,29.8993,29.9492,29.8894,29.8894,5000.0
2010-12-06 10:05:00,29.97,29.98,29.95,29.95,4300.0,29.8894,29.8993,29.8694,29.8694,4300.0
2010-12-06 10:10:00,29.96,29.99,29.94,29.97,2500.0,29.8794,29.9093,29.8595,29.8894,2500.0
2010-12-06 10:15:00,29.97,30.04,29.97,30.04,1700.0,29.8894,29.9592,29.8894,29.9592,1700.0
2010-12-06 10:20:00,30.02,30.02,30.0,30.0,3900.0,29.9392,29.9392,29.9193,29.9193,3900.0
2010-12-06 10:25:00,29.99,30.06,29.99,30.06,2400.0,29.9093,29.9791,29.9093,29.9791,2400.0
2010-12-06 10:30:00,30.06,30.07,30.03,30.03,3100.0,29.9791,29.9891,29.9492,29.9492,3100.0
2010-12-06 10:35:00,30.04,30.06,30.02,30.05,2100.0,29.9592,29.9791,29.9392,29.9692,2100.0
2010-12-06 10:40:00,30.03,30.03,30.02,30.02,2100.0,29.9492,29.9492,29.9392,29.9392,2100.0
2010-12-06 10:45:00,30.02,30.03,29.98,29.99,4300.0,29.9392,29.9492,29.8993,29.9093,4300.0
2010-12-06 10:50:00,29.98,30.0,29.98,30.0,2000.0,29.8993,29.9193,29.8993,29.9193,2000.0
2010-12-06 10:55:00,30.07,30.07,30.06,30.06,1100.0,29.9891,29.9891,29.9791,29.9791,1100.0
2010-12-06 11:00:00,30.07,30.15,30.06,30.13,8500.0,29.9891,30.0689,29.9791,30.0489,8500.0
2010-12-06 11:05:00,30.1,30.21,30.07,30.15,8700.0,30.019,30.1287,29.9891,30.0689,8700.0
2010-12-06 11:10:00,30.2,30.28,30.14,30.14,34200.0,30.1188,30.1985,30.0589,30.0589,34200.0
2010-12-06 11:15:00,30.17,30.17,30.17,30.17,100.0,30.0888,30.0888,30.0888,30.0888,100.0
2010-12-06 11:20:00,30.17,30.25,30.15,30.23,4300.0,30.0888,30.1686,30.0689,30.1487,4300.0
2010-12-06 11:25:00,30.23,30.23,30.2,30.2,1300.0,30.1487,30.1487,30.1188,30.1188,1300.0
2010-12-06 11:30:00,30.2,30.21,30.18,30.2,3000.0,30.1188,30.1287,30.0988,30.1188,3000.0
2010-12-06 11:35:00,30.22,30.22,30.18,30.22,2900.0,30.1387,30.1387,30.0988,30.1387,2900.0
2010-12-06 11:40:00,30.22,30.24,30.22,30.24,1300.0,30.1387,30.1586,30.1387,30.1586,1300.0
2010-12-06 11:45:00,30.27,30.29,30.25,30.29,4600.0,30.1886,30.2085,30.1686,30.2085,4600.0
2010-12-06 11:50:00,30.27,30.3,30.23,30.3,9900.0,30.1886,30.2185,30.1487,30.2185,9900.0
2010-12-06 11:55:00,30.33,30.37,30.28,30.34,7600.0,30.2484,30.2883,30.1985,30.2584,7600.0
2010-12-06 12:00:00,30.34,30.35,30.29,30.34,5000.0,30.2584,30.2684,30.2085,30.2584,5000.0
2010-12-06 12:05:00,30.34,30.34,30.29,30.29,4800.0,30.2584,30.2584,30.2085,30.2085,4800.0
2010-12-06 12:10:00,30.3,30.3,30.29,30.29,600.0,30.2185,30.2185,30.2085,30.2085,600.0
2010-12-06 12:15:00,30.29,30.29,30.27,30.27,1200.0,30.2085,30.2085,30.1886,30.1886,1200.0
2010-12-06 12:20:00,30.3,30.3,30.2,30.21,2100.0,30.2185,30.2185,30.1188,30.1287,2100.0
2010-12-06 12:25:00,30.21,30.22,30.2,30.2,3800.0,30.1287,30.1387,30.1188,30.1188,3800.0
2010-12-06 12:30:00,30.2,30.2,30.1,30.17,16300.0,30.1188,30.1188,30.019,30.0888,16300.0
2010-12-06 12:35:00,30.16,30.17,30.16,30.16,400.0,30.0789,30.0888,30.0789,30.0789,400.0
2010-12-06 12:40:00,30.16,30.16,30.15,30.15,900.0,30.0789,30.0789,30.0689,30.0689,900.0
2010-12-06 12:45:00,30.16,30.16,30.14,30.14,700.0,30.0789,30.0789,30.0589,30.0589,700.0
2010-12-06 12:50:00,30.15,30.21,30.15,30.21,5400.0,30.0689,30.1287,30.0689,30.1287,5400.0
2010-12-06 12:55:00,30.21,30.21,30.2,30.21,400.0,30.1287,30.1287,30.1188,30.1287,400.0
2010-12-06 13:00:00,30.21,30.25,30.21,30.23,3500.0,30.1287,30.1686,30.1287,30.1487,3500.0
2010-12-06 13:05:00,30.23,30.23,30.17,30.17,2500.0,30.1487,30.1487,30.0888,30.0888,2500.0
2010-12-06 13:10:00,30.17,30.18,30.17,30.18,1300.0,30.0888,30.0988,30.0888,30.0988,1300.0
2010-12-06 13:15:00,30.17,30.25,30.17,30.24,2300.0,30.0888,30.1686,30.0888,30.1586,2300.0
2010-12-06 13:20:00,30.23,30.25,30.22,30.22,8000.0,30.1487,30.1686,30.1387,30.1387,8000.0
2010-12-06 13:25:00,30.22,30.23,30.16,30.23,2500.0,30.1387,30.1487,30.0789,30.1487,2500.0
2010-12-06 13:30:00,30.2,30.22,30.17,30.17,2200.0,30.1188,30.1387,30.0888,30.0888,2200.0
2010-12-06 13:35:00,30.19,30.21,30.15,30.16,1700.0,30.1088,30.1287,30.0689,30.0789,1700.0
2010-12-06 13:40:00,30.17,30.25,30.15,30.22,6200.0,30.0888,30.1686,30.0689,30.1387,6200.0
2010-12-06 13:45:00,30.22,30.22,30.17,30.19,4200.0,30.1387,30.1387,30.0888,30.1088,4200.0
2010-12-06 13:50:00,30.2,30.2,30.19,30.2,800.0,30.1188,30.1188,30.1088,30.1188,800.0
2010-12-06 13:55:00,30.18,30.23,30.17,30.23,4400.0,30.0988,30.1487,30.0888,30.1487,4400.0
2010-12-06 14:00:00,30.21,30.21,30.19,30.19,1600.0,30.1287,30.1287,30.1088,30.1088,1600.0
2010-12-06 14:05:00,30.18,30.24,30.18,30.22,7200.0,30.0988,30.1586,30.0988,30.1387,7200.0
2010-12-06 14:10:00,30.2,30.25,30.2,30.23,8300.0,30.1188,30.1686,30.1188,30.1487,8300.0
2010-12-06 14:15:00,30.22,30.26,30.21,30.25,8900.0,30.1387,30.1786,30.1287,30.1686,8900.0
2010-12-06 14:20:00,30.25,30.26,30.22,30.22,5500.0,30.1686,30.1786,30.1387,30.1387,5500.0
2010-12-06 14:25:00,30.23,30.23,30.18,30.18,4200.0,30.1487,30.1487,30.0988,30.0988,4200.0
2010-12-06 14:30:00,30.18,30.27,30.18,30.24,31000.0,30.0988,30.1886,30.0988,30.1586,31000.0
2010-12-06 14:35:00,30.24,30.25,30.22,30.25,3800.0,30.1586,30.1686,30.1387,30.1686,3800.0
2010-12-06 14:40:00,30.25,30.25,30.22,30.23,1800.0,30.1686,30.1686,30.1387,30.1487,1800.0
2010-12-06 14:45:00,30.22,30.22,30.18,30.18,4700.0,30.1387,30.1387,30.0988,30.0988,4700.0
2010-12-06 14:50:00,30.17,30.18,30.14,30.14,2500.0,30.0888,30.0988,30.0589,30.0589,2500.0
2010-12-06 14:55:00,30.15,30.17,30.07,30.11,13300.0,30.0689,30.0888,29.9891,30.029,13300.0
2010-12-06 15:00:00,30.12,30.15,30.08,30.09,14200.0,30.039,30.0689,29.9991,30.009,14200.0
2010-12-06 15:05:00,30.09,30.12,30.06,30.12,4700.0,30.009,30.039,29.9791,30.039,4700.0
2010-12-06 15:10:00,30.14,30.14,30.03,30.09,6000.0,30.0589,30.0589,29.9492,30.009,6000.0
2010-12-06 15:15:00,30.09,30.1,30.05,30.05,3200.0,30.009,30.019,29.9692,29.9692,3200.0
2010-12-06 15:20:00,30.04,30.06,30.0,30.02,6000.0,29.9592,29.9791,29.9193,29.9392,6000.0
2010-12-06 15:25:00,30.03,30.09,30.02,30.05,7700.0,29.9492,30.009,29.9392,29.9692,7700.0
2010-12-06 15:30:00,30.06,30.07,30.05,30.07,11500.0,29.9791,29.9891,29.9692,29.9891,11500.0
2010-12-06 15:35:00,30.07,30.08,30.06,30.08,8000.0,29.9891,29.9991,29.9791,29.9991,8000.0
2010-12-06 15:40:00,30.09,30.15,30.08,30.13,11000.0,30.009,30.0689,29.9991,30.0489,11000.0
2010-12-06 15:45:00,30.13,30.16,30.07,30.11,8800.0,30.0489,30.0789,29.9891,30.029,8800.0
2010-12-06 15:50:00,30.13,30.15,30.07,30.14,24100.0,30.0489,30.0689,29.9891,30.0589,24100.0
2010-12-06 15:55:00,30.15,30.22,30.08,30.14,32500.0,30.0689,30.1387,29.9991,30.0589,32500.0
2010-12-07 09:30:00,30.5,30.81,30.33,30.69,20000.0,30.4179,30.7271,30.2484,30.6074,20000.0
2010-12-07 09:35:00,30.67,30.79,30.63,30.71,9000.0,30.5875,30.7072,30.5476,30.6274,9000.0
2010-12-07 09:40:00,30.69,30.79,30.6,30.6,9600.0,30.6074,30.7072,30.5177,30.5177,9600.0
2010-12-07 09:45:00,30.6,30.7,30.6,30.69,10000.0,30.5177,30.6174,30.5177,30.6074,10000.0
2010-12-07 09:50:00,30.69,30.73,30.6,30.6,9200.0,30.6074,30.6473,30.5177,30.5177,9200.0
2010-12-07 09:55:00,30.61,30.61,30.41,30.41,14500.0,30.5277,30.5277,30.3282,30.3282,14500.0
2010-12-07 10:00:00,30.4,30.46,30.33,30.41,14400.0,30.3182,30.3781,30.2484,30.3282,14400.0
2010-12-07 10:05:00,30.41,30.43,30.35,30.35,8100.0,30.3282,30.3481,30.2684,30.2684,8100.0
2010-12-07 10:10:00,30.34,30.4,30.33,30.36,5200.0,30.2584,30.3182,30.2484,30.2783,5200.0
2010-12-07 10:15:00,30.36,30.41,30.35,30.38,14900.0,30.2783,30.3282,30.2684,30.2983,14900.0
2010-12-07 10:20:00,30.34,30.37,30.27,30.34,4900.0,30.2584,30.2883,30.1886,30.2584,4900.0
2010-12-07 10:25:00,30.35,30.38,30.33,30.36,13800.0,30.2684,30.2983,30.2484,30.2783,13800.0
2010-12-07 10:30:00,30.35,30.43,30.35,30.36,16000.0,30.2684,30.3481,30.2684,30.2783,16000.0
2010-12-07 10:35:00,30.35,30.37,30.35,30.37,9400.0,30.2684,30.2883,30.2684,30.2883,9400.0
2010-12-07 10:40:00,30.37,30.42,30.35,30.35,8000.0,30.2883,30.3382,30.2684,30.2684,8000.0
2010-12-07 10:45:00,30.36,30.4,30.35,30.38,6900.0,30.2783,30.3182,30.2684,30.2983,6900.0
2010-12-07 10:50:00,30.36,30.48,30.36,30.43,12200.0,30.2783,30.398,30.2783,30.3481,12200.0
2010-12-07 10:55:00,30.44,30.47,30.42,30.44,2800.0,30.3581,30.388,30.3382,30.3581,2800.0
2010-12-07 11:00:00,30.45,30.57,30.45,30.57,7600.0,30.3681,30.4878,30.3681,30.4878,7600.0
2010-12-07 11:05:00,30.57,30.6,30.54,30.57,2400.0,30.4878,30.5177,30.4578,30.4878,2400.0
2010-12-07 11:10:00,30.57,30.62,30.56,30.62,6700.0,30.4878,30.5376,30.4778,30.5376,6700.0
2010-12-07 11:15:00,30.65,30.68,30.56,30.57,9700.0,30.5675,30.5975,30.4778,30.4878,9700.0
2010-12-07 11:20:00,30.59,30.62,30.58,30.59,3700.0,30.5077,30.5376,30.4977,30.5077,3700.0
2010-12-07 11:25:00,30.62,30.62,30.57,30.57,1200.0,30.5376,30.5376,30.4878,30.4878,1200.0
2010-12-07 11:30:00,30.59,30.63,30.59,30.61,4600.0,30.5077,30.5476,30.5077,30.5277,4600.0
2010-12-07 11:35:00,30.63,30.64,30.61,30.61,3300.0,30.5476,30.5576,30.5277,30.5277,3300.0
2010-12-07 11:40:00,30.63,30.65,30.61,30.64,900.0,30.5476,30.5675,30.5277,30.5576,900.0
2010-12-07 11:45:00,30.63,30.65,30.61,30.64,600.0,30.5476,30.5675,30.5277,30.5576,600.0
2010-12-07 11:50:00,30.63,30.63,30.58,30.6,3600.0,30.5476,30.5476,30.4977,30.5177,3600.0
2010-12-07 11:55:00,30.58,30.59,30.56,30.59,900.0,30.4977,30.5077,30.4778,30.5077,900.0
2010-12-07 12:00:00,30.6,30.65,30.6,30.61,4900.0,30.5177,30.5675,30.5177,30.5277,4900.0
2010-12-07 12:05:00,30.59,30.61,30.54,30.56,2700.0,30.5077,30.5277,30.4578,30.4778,2700.0
2010-12-07 12:10:00,30.55,30.59,30.48,30.56,3600.0,30.4678,30.5077,30.398,30.4778,3600.0
2010-12-07 12:15:00,30.58,30.66,30.56,30.64,15000.0,30.4977,30.5775,30.4778,30.5576,15000.0
2010-12-07 12:20:00,30.61,30.63,30.61,30.63,3600.0,30.5277,30.5476,30.5277,30.5476,3600.0
2010-12-07 12:25:00,30.63,30.66,30.63,30.66,2100.0,30.5476,30.5775,30.5476,30.5775,2100.0
2010-12-07 12:30:00,30.65,30.66,30.63,30.63,1500.0,30.5675,30.5775,30.5476,30.5476,1500.0
2010-12-07 12:35:00,30.66,30.66,30.59,30.61,3500.0,30.5775,30.5775,30.5077,30.5277,3500.0
2010-12-07 12:40:00,30.63,30.66,30.61,30.66,2700.0,30.5476,30.5775,30.5277,30.5775,2700.0
2010-12-07 12:45:00,30.64,30.66,30.63,30.66,3400.0,30.5576,30.5775,30.5476,30.5775,3400.0
2010-12-07 12:50:00,30.65,30.66,30.63,30.64,800.0,30.5675,30.5775,30.5476,30.5576,800.0
2010-12-07 12:55:00,30.64,30.65,30.64,30.64,2500.0,30.5576,30.5675,30.5576,30.5576,2500.0
2010-12-07 13:00:00,30.64,30.65,30.63,30.65,800.0,30.5576,30.5675,30.5476,30.5675,800.0
2010-12-07 13:05:00,30.65,30.67,30.64,30.66,2600.0,30.5675,30.5875,30.5576,30.5775,2600.0
2010-12-07 13:10:00,30.65,30.66,30.59,30.61,3400.0,30.5675,30.5775,30.5077,30.5277,3400.0
2010-12-07 13:15:00,30.6,30.64,30.6,30.64,2400.0,30.5177,30.5576,30.5177,30.5576,2400.0
2010-12-07 13:20:00,30.64,30.64,30.59,30.61,1800.0,30.5576,30.5576,30.5077,30.5277,1800.0
2010-12-07 13:25:00,30.61,30.62,30.56,30.56,3300.0,30.5277,30.5376,30.4778,30.4778,3300.0
2010-12-07 13:30:00,30.56,30.56,30.51,30.56,3800.0,30.4778,30.4778,30.4279,30.4778,3800.0
2010-12-07 13:35:00,30.56,30.62,30.56,30.61,2000.0,30.4778,30.5376,30.4778,30.5277,2000.0
2010-12-07 13:40:00,30.61,30.66,30.61,30.66,1600.0,30.5277,30.5775,30.5277,30.5775,1600.0
2010-12-07 13:45:00,30.67,30.67,30.63,30.64,5400.0,30.5875,30.5875,30.5476,30.5576,5400.0
2010-12-07 13:50:00,30.64,30.64,30.59,30.6,4200.0,30.5576,30.5576,30.5077,30.5177,4200.0
2010-12-07 13:55:00,30.6,30.6,30.54,30.54,3300.0,30.5177,30.5177,30.4578,30.4578,3300.0
2010-12-07 14:00:00,30.54,30.55,30.52,30.52,5700.0,30.4578,30.4678,30.4379,30.4379,5700.0
2010-12-07 14:05:00,30.53,30.54,30.51,30.51,3500.0,30.4479,30.4578,30.4279,30.4279,3500.0
2010-12-07 14:10:00,30.51,30.55,30.48,30.55,20500.0,30.4279,30.4678,30.398,30.4678,20500.0
2010-12-07 14:15:00,30.54,30.6,30.54,30.59,3200.0,30.4578,30.5177,30.4578,30.5077,3200.0
2010-12-07 14:20:00,30.59,30.6,30.56,30.57,2400.0,30.5077,30.5177,30.4778,30.4878,2400.0
2010-12-07 14:25:00,30.57,30.59,30.54,30.54,4100.0,30.4878,30.5077,30.4578,30.4578,4100.0
2010-12-07 14:30:00,30.54,30.58,30.54,30.57,3700.0,30.4578,30.4977,30.4578,30.4878,3700.0
2010-12-07 14:35:00,30.57,30.58,30.55,30.56,3700.0,30.4878,30.4977,30.4678,30.4778,3700.0
2010-12-07 14:40:00,30.57,30.57,30.5,30.5,13200.0,30.4878,30.4878,30.4179,30.4179,13200.0
2010-12-07 14:45:00,30.51,30.55,30.48,30.5,4700.0,30.4279,30.4678,30.398,30.4179,4700.0
2010-12-07 14:50:00,30.49,30.49,30.44,30.47,5800.0,30.408,30.408,30.3581,30.388,5800.0
2010-12-07 14:55:00,30.47,30.47,30.31,30.36,7500.0,30.388,30.388,30.2285,30.2783,7500.0
2010-12-07 15:00:00,30.36,30.4,30.35,30.36,8400.0,30.2783,30.3182,30.2684,30.2783,8400.0
2010-12-07 15:05:00,30.37,30.39,30.36,30.37,11100.0,30.2883,30.3082,30.2783,30.2883,11100.0
2010-12-07 15:10:00,30.38,30.44,30.38,30.39,11800.0,30.2983,30.3581,30.2983,30.3082,11800.0
2010-12-07 15:15:00,30.4,30.4,30.34,30.35,12100.0,30.3182,30.3182,30.2584,30.2684,12100.0
2010-12-07 15:20:00,30.35,30.37,30.33,30.35,17700.0,30.2684,30.2883,30.2484,30.2684,17700.0
2010-12-07 15:25:00,30.35,30.38,30.33,30.38,8700.0,30.2684,30.2983,30.2484,30.2983,8700.0
2010-12-07 15:30:00,30.38,30.38,30.36,30.36,10200.0,30.2983,30.2983,30.2783,30.2783,10200.0
2010-12-07 15:35:00,30.37,30.37,30.35,30.37,7300.0,30.2883,30.2883,30.2684,30.2883,7300.0
2010-12-07 15:40:00,30.36,30.36,30.23,30.24,21900.0,30.2783,30.2783,30.1487,30.1586,21900.0
2010-12-07 15:45:00,30.24,30.35,30.22,30.34,41400.0,30.1586,30.2684,30.1387,30.2584,41400.0
2010-12-07 15:50:00,30.35,30.4,30.3,30.38,23100.0,30.2684,30.3182,30.2185,30.2983,23100.0
2010-12-07 15:55:00,30.38,30.38,30.32,30.32,19900.0,30.2983,30.2983,30.2384,30.2384,19900.0
2010-12-08 09:30:00,30.37,30.5,30.37,30.47,1400.0,30.2883,30.4179,30.2883,30.388,1400.0
2010-12-08 09:35:00,30.48,30.5,30.48,30.49,300.0,30.398,30.4179,30.398,30.408,300.0
2010-12-08 09:40:00,30.47,30.49,30.4,30.4,2100.0,30.388,30.408,30.3182,30.3182,2100.0
2010-12-08 09:45:00,30.43,30.43,30.38,30.38,3600.0,30.3481,30.3481,30.2983,30.2983,3600.0
2010-12-08 09:50:00,30.42,30.42,30.35,30.36,3700.0,30.3382,30.3382,30.2684,30.2783,3700.0
2010-12-08 09:55:00,30.36,30.43,30.35,30.36,4800.0,30.2783,30.3481,30.2684,30.2783,4800.0
2010-12-08 10:00:00,30.36,30.37,30.35,30.36,2700.0,30.2783,30.2883,30.2684,30.2783,2700.0
2010-12-08 10:05:00,30.36,30.36,30.19,30.31,12000.0,30.2783,30.2783,30.1088,30.2285,12000.0
2010-12-08 10:10:00,30.33,30.37,30.31,30.37,3800.0,30.2484,30.2883,30.2285,30.2883,3800.0
2010-12-08 10:15:00,30.35,30.42,30.33,30.35,32100.0,30.2684,30.3382,30.2484,30.2684,32100.0
2010-12-08 10:20:00,30.35,30.35,30.27,30.33,6100.0,30.2684,30.2684,30.1886,30.2484,6100.0
2010-12-08 10:25:00,30.32,30.32,30.26,30.27,2200.0,30.2384,30.2384,30.1786,30.1886,2200.0
2010-12-08 10:30:00,30.26,30.26,30.23,30.24,2600.0,30.1786,30.1786,30.1487,30.1586,2600.0
2010-12-08 10:35:00,30.24,30.3,30.24,30.3,5100.0,30.1586,30.2185,30.1586,30.2185,5100.0
2010-12-08 10:40:00,30.29,30.33,30.25,30.33,4200.0,30.2085,30.2484,30.1686,30.2484,4200.0
2010-12-08 10:45:00,30.33,30.36,30.33,30.36,1400.0,30.2484,30.2783,30.2484,30.2783,1400.0
2010-12-08 10:50:00,30.36,30.36,30.33,30.33,3000.0,30.2783,30.2783,30.2484,30.2484,3000.0
2010-12-08 10:55:00,30.37,30.37,30.34,30.35,3900.0,30.2883,30.2883,30.2584,30.2684,3900.0
2010-12-08 11:00:00,30.34,30.36,30.34,30.36,2800.0,30.2584,30.2783,30.2584,30.2783,2800.0
2010-12-08 11:05:00,30.35,30.35,30.3,30.33,1500.0,30.2684,30.2684,30.2185,30.2484,1500.0
2010-12-08 11:10:00,30.33,30.33,30.3,30.3,400.0,30.2484,30.2484,30.2185,30.2185,400.0
2010-12-08 11:15:00,30.3,30.36,30.29,30.32,3700.0,30.2185,30.2783,30.2085,30.2384,3700.0
2010-12-08 11:20:00,30.33,30.33,30.28,30.3,3400.0,30.2484,30.2484,30.1985,30.2185,3400.0
2010-12-08 11:25:00,30.31,30.31,30.29,30.31,3300.0,30.2285,30.2285,30.2085,30.2285,3300.0
2010-12-08 11:30:00,30.3,30.31,30.27,30.3,3900.0,30.2185,30.2285,30.1886,30.2185,3900.0
2010-12-08 11:35:00,30.29,30.3,30.27,30.27,1700.0,30.2085,30.2185,30.1886,30.1886,1700.0
2010-12-08 11:40:00,30.29,30.3,30.26,30.28,5800.0,30.2085,30.2185,30.1786,30.1985,5800.0
2010-12-08 11:45:00,30.3,30.3,30.29,30.29,1500.0,30.2185,30.2185,30.2085,30.2085,1500.0
2010-12-08 11:50:00,30.3,30.3,30.25,30.26,1400.0,30.2185,30.2185,30.1686,30.1786,1400.0
2010-12-08 11:55:00,30.26,30.26,30.24,30.25,2100.0,30.1786,30.1786,30.1586,30.1686,2100.0
2010-12-08 12:00:00,30.25,30.25,30.24,30.24,500.0,30.1686,30.1686,30.1586,30.1586,500.0
2010-12-08 12:05:00,30.25,30.3,30.25,30.3,2000.0,30.1686,30.2185,30.1686,30.2185,2000.0
2010-12-08 12:10:00,30.29,30.29,30.24,30.25,2500.0,30.2085,30.2085,30.1586,30.1686,2500.0
2010-12-08 12:15:00,30.25,30.28,30.24,30.27,4000.0,30.1686,30.1985,30.1586,30.1886,4000.0
2010-12-08 12:20:00,30.27,30.28,30.27,30.28,4200.0,30.1886,30.1985,30.1886,30.1985,4200.0
2010-12-08 12:25:00,30.28,30.3,30.28,30.28,1400.0,30.1985,30.2185,30.1985,30.1985,1400.0
2010-12-08 12:30:00,30.27,30.29,30.25,30.26,1300.0,30.1886,30.2085,30.1686,30.1786,1300.0
2010-12-08 12:35:00,30.28,30.28,30.23,30.28,5800.0,30.1985,30.1985,30.1487,30.1985,5800.0
2010-12-08 12:40:00,30.27,30.27,30.26,30.26,700.0,30.1886,30.1886,30.1786,30.1786,700.0
2010-12-08 12:45:00,30.26,30.28,30.24,30.27,2500.0,30.1786,30.1985,30.1586,30.1886,2500.0
2010-12-08 12:50:00,30.25,30.27,30.23,30.24,3600.0,30.1686,30.1886,30.1487,30.1586,3600.0
2010-12-08 12:55:00,30.26,30.29,30.26,30.29,2000.0,30.1786,30.2085,30.1786,30.2085,2000.0
2010-12-08 13:00:00,30.29,30.3,30.28,30.3,14900.0,30.2085,30.2185,30.1985,30.2185,14900.0
2010-12-08 13:05:00,30.3,30.31,30.29,30.3,1800.0,30.2185,30.2285,30.2085,30.2185,1800.0
2010-12-08 13:10:00,30.3,30.31,30.28,30.28,1600.0,30.2185,30.2285,30.1985,30.1985,1600.0
2010-12-08 13:15:00,30.28,30.29,30.27,30.27,1600.0,30.1985,30.2085,30.1886,30.1886,1600.0
2010-12-08 13:20:00,30.28,30.28,30.23,30.23,4200.0,30.1985,30.1985,30.1487,30.1487,4200.0
2010-12-08 13:25:00,30.26,30.26,30.22,30.23,2200.0,30.1786,30.1786,30.1387,30.1487,2200.0
2010-12-08 13:30:00,30.24,30.24,30.23,30.24,2100.0,30.1586,30.1586,30.1487,30.1586,2100.0
2010-12-08 13:35:00,30.25,30.28,30.24,30.28,2800.0,30.1686,30.1985,30.1586,30.1985,2800.0
2010-12-08 13:40:00,30.27,30.3,30.26,30.29,2900.0,30.1886,30.2185,30.1786,30.2085,2900.0
2010-12-08 13:45:00,30.29,30.3,30.29,30.29,2400.0,30.2085,30.2185,30.2085,30.2085,2400.0
2010-12-08 13:50:00,30.29,30.3,30.29,30.3,3000.0,30.2085,30.2185,30.2085,30.2185,3000.0
2010-12-08 13:55:00,30.29,30.3,30.29,30.29,2500.0,30.2085,30.2185,30.2085,30.2085,2500.0
2010-12-08 14:00:00,30.3,30.3,30.29,30.3,4300.0,30.2185,30.2185,30.2085,30.2185,4300.0
2010-12-08 14:05:00,30.3,30.3,30.29,30.29,3200.0,30.2185,30.2185,30.2085,30.2085,3200.0
2010-12-08 14:10:00,30.29,30.3,30.28,30.29,4500.0,30.2085,30.2185,30.1985,30.2085,4500.0
2010-12-08 14:15:00,30.3,30.3,30.27,30.28,3200.0,30.2185,30.2185,30.1886,30.1985,3200.0
2010-12-08 14:20:00,30.27,30.27,30.24,30.24,2400.0,30.1886,30.1886,30.1586,30.1586,2400.0
2010-12-08 14:25:00,30.24,30.24,30.17,30.18,2800.0,30.1586,30.1586,30.0888,30.0988,2800.0
2010-12-08 14:30:00,30.17,30.19,30.17,30.17,600.0,30.0888,30.1088,30.0888,30.0888,600.0
2010-12-08 14:35:00,30.17,30.21,30.15,30.21,5700.0,30.0888,30.1287,30.0689,30.1287,5700.0
2010-12-08 14:40:00,30.2,30.23,30.19,30.22,4200.0,30.1188,30.1487,30.1088,30.1387,4200.0
2010-12-08 14:45:00,30.23,30.26,30.23,30.25,3800.0,30.1487,30.1786,30.1487,30.1686,3800.0
2010-12-08 14:50:00,30.25,30.29,30.25,30.28,2100.0,30.1686,30.2085,30.1686,30.1985,2100.0
2010-12-08 14:55:00,30.29,30.29,30.25,30.27,4500.0,30.2085,30.2085,30.1686,30.1886,4500.0
2010-12-08 15:00:00,30.26,30.29,30.26,30.29,9500.0,30.1786,30.2085,30.1786,30.2085,9500.0
2010-12-08 15:05:00,30.28,30.29,30.26,30.28,4900.0,30.1985,30.2085,30.1786,30.1985,4900.0
2010-12-08 15:10:00,30.27,30.27,30.16,30.17,7200.0,30.1886,30.1886,30.0789,30.0888,7200.0
2010-12-08 15:15:00,30.17,30.21,30.16,30.19,5600.0,30.0888,30.1287,30.0789,30.1088,5600.0
2010-12-08 15:20:00,30.19,30.22,30.19,30.2,5000.0,30.1088,30.1387,30.1088,30.1188,5000.0
2010-12-08 15:25:00,30.2,30.2,30.04,30.04,8000.0,30.1188,30.1188,29.9592,29.9592,8000.0
2010-12-08 15:30:00,30.04,30.11,30.03,30.08,9700.0,29.9592,30.029,29.9492,29.9991,9700.0
2010-12-08 15:35:00,30.08,30.09,30.05,30.06,7200.0,29.9991,30.009,29.9692,29.9791,7200.0
2010-12-08 15:40:00,30.06,30.1,30.05,30.06,7600.0,29.9791,30.019,29.9692,29.9791,7600.0
2010-12-08 15:45:00,30.06,30.17,30.06,30.08,12500.0,29.9791,30.0888,29.9791,29.9991,12500.0
2010-12-08 15:50:00,30.08,30.11,30.06,30.06,13800.0,29.9991,30.029,29.9791,29.9791,13800.0
2010-12-08 15:55:00,30.08,30.13,30.05,30.1,19900.0,29.9991,30.0489,29.9692,30.019,19900.0
2010-12-09 09:30:00,30.2,30.2,30.07,30.07,2200.0,30.1188,30.1188,29.9891,29.9891,2200.0
2010-12-09 09:35:00,30.18,30.24,30.17,30.2,14100.0,30.0988,30.1586,30.0888,30.1188,14100.0
2010-12-09 09:40:00,30.2,30.2,30.11,30.11,3200.0,30.1188,30.1188,30.029,30.029,3200.0
2010-12-09 09:45:00,30.11,30.13,30.09,30.11,4200.0,30.029,30.0489,30.009,30.029,4200.0
2010-12-09 09:50:00,30.11,30.14,30.07,30.08,4900.0,30.029,30.0589,29.9891,29.9991,4900.0
2010-12-09 09:55:00,30.11,30.11,30.07,30.09,4800.0,30.029,30.029,29.9891,30.009,4800.0
2010-12-09 10:00:00,30.08,30.1,30.08,30.1,2300.0,29.9991,30.019,29.9991,30.019,2300.0
2010-12-09 10:05:00,30.09,30.1,30.09,30.09,3800.0,30.009,30.019,30.009,30.009,3800.0
2010-12-09 10:10:00,30.09,30.1,30.08,30.08,2700.0,30.009,30.019,29.9991,29.9991,2700.0
2010-12-09 10:15:00,30.08,30.09,30.07,30.09,900.0,29.9991,30.009,29.9891,30.009,900.0
2010-12-09 10:20:00,30.08,30.11,30.05,30.05,3500.0,29.9991,30.029,29.9692,29.9692,3500.0
2010-12-09 10:25:00,30.04,30.06,30.04,30.05,900.0,29.9592,29.9791,29.9592,29.9692,900.0
2010-12-09 10:30:00,30.09,30.09,30.05,30.05,1200.0,30.009,30.009,29.9692,29.9692,1200.0
2010-12-09 10:35:00,30.04,30.07,30.03,30.07,1400.0,29.9592,29.9891,29.9492,29.9891,1400.0
2010-12-09 10:40:00,30.05,30.05,30.03,30.03,1700.0,29.9692,29.9692,29.9492,29.9492,1700.0
2010-12-09 10:45:00,30.02,30.02,29.95,29.95,1600.0,29.9392,29.9392,29.8694,29.8694,1600.0
2010-12-09 10:50:00,29.97,29.99,29.97,29.99,800.0,29.8894,29.9093,29.8894,29.9093,800.0
2010-12-09 10:55:00,29.98,30.0,29.97,29.99,14700.0,29.8993,29.9193,29.8894,29.9093,14700.0
2010-12-09 11:00:00,29.99,30.04,29.99,30.01,6400.0,29.9093,29.9592,29.9093,29.9293,6400.0
2010-12-09 11:05:00,30.01,30.06,30.01,30.06,1400.0,29.9293,29.9791,29.9293,29.9791,1400.0
2010-12-09 11:10:00,30.03,30.07,30.03,30.06,2800.0,29.9492,29.9891,29.9492,29.9791,2800.0
2010-12-09 11:15:00,30.06,30.07,30.05,30.05,3300.0,29.9791,29.9891,29.9692,29.9692,3300.0
2010-12-09 11:20:00,30.06,30.08,30.06,30.08,1000.0,29.9791,29.9991,29.9791,29.9991,1000.0
2010-12-09 11:25:00,30.11,30.13,30.11,30.12,2000.0,30.029,30.0489,30.029,30.039,2000.0
2010-12-09 11:30:00,30.12,30.12,30.05,30.05,500.0,30.039,30.039,29.9692,29.9692,500.0
2010-12-09 11:35:00,30.09,30.09,30.06,30.08,2300.0,30.009,30.009,29.9791,29.9991,2300.0
2010-12-09 11:40:00,30.07,30.07,30.03,30.03,1600.0,29.9891,29.9891,29.9492,29.9492,1600.0
2010-12-09 11:45:00,30.02,30.06,30.02,30.02,1700.0,29.9392,29.9791,29.9392,29.9392,1700.0
2010-12-09 11:50:00,30.03,30.03,30.02,30.02,700.0,29.9492,29.9492,29.9392,29.9392,700.0
2010-12-09 11:55:00,30.02,30.04,29.95,29.99,31800.0,29.9392,29.9592,29.8694,29.9093,31800.0
2010-12-09 12:00:00,29.99,30.0,29.96,30.0,6700.0,29.9093,29.9193,29.8794,29.9193,6700.0
2010-12-09 12:05:00,30.0,30.06,30.0,30.06,900.0,29.9193,29.9791,29.9193,29.9791,900.0
2010-12-09 12:10:00,30.06,30.08,30.06,30.07,600.0,29.9791,29.9991,29.9791,29.9891,600.0
2010-12-09 12:15:00,30.08,30.09,30.06,30.08,1500.0,29.9991,30.009,29.9791,29.9991,1500.0
2010-12-09 12:20:00,30.1,30.1,30.06,30.06,2500.0,30.019,30.019,29.9791,29.9791,2500.0
2010-12-09 12:25:00,30.07,30.13,30.05,30.1,2600.0,29.9891,30.0489,29.9692,30.019,2600.0
2010-12-09 12:30:00,30.1,30.11,30.1,30.1,1000.0,30.019,30.029,30.019,30.019,1000.0
2010-12-09 12:35:00,30.09,30.11,30.09,30.09,1200.0,30.009,30.029,30.009,30.009,1200.0
2010-12-09 12:40:00,30.09,30.13,30.09,30.13,800.0,30.009,30.0489,30.009,30.0489,800.0
2010-12-09 12:45:00,30.13,30.13,30.1,30.11,1400.0,30.0489,30.0489,30.019,30.029,1400.0
2010-12-09 12:50:00,30.12,30.12,30.09,30.09,200.0,30.039,30.039,30.009,30.009,200.0
2010-12-09 12:55:00,30.1,30.11,30.1,30.11,2800.0,30.019,30.029,30.019,30.029,2800.0
2010-12-09 13:00:00,30.1,30.11,30.06,30.11,10700.0,30.019,30.029,29.9791,30.029,10700.0
2010-12-09 13:05:00,30.1,30.14,30.1,30.13,1600.0,30.019,30.0589,30.019,30.0489,1600.0
2010-12-09 13:10:00,30.14,30.15,30.14,30.15,2000.0,30.0589,30.0689,30.0589,30.0689,2000.0
2010-12-09 13:15:00,30.15,30.15,30.13,30.14,1200.0,30.0689,30.0689,30.0489,30.0589,1200.0
2010-12-09 13:20:00,30.14,30.15,30.13,30.13,1600.0,30.0589,30.0689,30.0489,30.0489,1600.0
2010-12-09 13:25:00,30.14,30.16,30.14,30.16,102300.0,30.0589,30.0789,30.0589,30.0789,102300.0
2010-12-09 13:30:00,30.17,30.17,30.09,30.09,3200.0,30.0888,30.0888,30.009,30.009,3200.0
2010-12-09 13:35:00,30.1,30.1,30.07,30.07,1900.0,30.019,30.019,29.9891,29.9891,1900.0
2010-12-09 13:40:00,30.07,30.09,30.07,30.09,700.0,29.9891,30.009,29.9891,30.009,700.0
2010-12-09 13:45:00,30.1,30.11,30.1,30.11,400.0,30.019,30.029,30.019,30.029,400.0
2010-12-09 13:50:00,30.11,30.11,30.05,30.05,4500.0,30.029,30.029,29.9692,29.9692,4500.0
2010-12-09 13:55:00,30.05,30.05,30.03,30.03,600.0,29.9692,29.9692,29.9492,29.9492,600.0
2010-12-09 14:00:00,30.03,30.03,30.01,30.02,2200.0,29.9492,29.9492,29.9293,29.9392,2200.0
2010-12-09 14:05:00,30.02,30.03,30.01,30.01,3900.0,29.9392,29.9492,29.9293,29.9293,3900.0
2010-12-09 14:10:00,30.03,30.06,30.01,30.01,1700.0,29.9492,29.9791,29.9293,29.9293,1700.0
2010-12-09 14:15:00,30.01,30.03,30.01,30.03,3100.0,29.9293,29.9492,29.9293,29.9492,3100.0
2010-12-09 14:20:00,30.03,30.07,30.03,30.07,1600.0,29.9492,29.9891,29.9492,29.9891,1600.0
2010-12-09 14:25:00,30.05,30.06,30.05,30.05,2400.0,29.9692,29.9791,29.9692,29.9692,2400.0
2010-12-09 14:30:00,30.05,30.08,30.05,30.08,1500.0,29.9692,29.9991,29.9692,29.9991,1500.0
2010-12-09 14:35:00,30.08,30.09,30.06,30.06,2800.0,29.9991,30.009,29.9791,29.9791,2800.0
2010-12-09 14:40:00,30.07,30.07,30.06,30.06,151700.0,29.9891,29.9891,29.9791,29.9791,151700.0
2010-12-09 14:45:00,30.08,30.11,30.08,30.08,4500.0,29.9991,30.029,29.9991,29.9991,4500.0
2010-12-09 14:50:00,30.08,30.09,30.08,30.08,1500.0,29.9991,30.009,29.9991,29.9991,1500.0
2010-12-09 14:55:00,30.08,30.09,30.08,30.09,3400.0,29.9991,30.009,29.9991,30.009,3400.0
2010-12-09 15:00:00,30.09,30.09,30.04,30.06,3700.0,30.009,30.009,29.9592,29.9791,3700.0
2010-12-09 15:05:00,30.05,30.1,30.03,30.1,3600.0,29.9692,30.019,29.9492,30.019,3600.0
2010-12-09 15:10:00,30.09,30.1,30.06,30.08,2900.0,30.009,30.019,29.9791,29.9991,2900.0
2010-12-09 15:15:00,30.08,30.1,30.06,30.1,2800.0,29.9991,30.019,29.9791,30.019,2800.0
2010-12-09 15:20:00,30.11,30.12,30.08,30.1,4700.0,30.029,30.039,29.9991,30.019,4700.0
2010-12-09 15:25:00,30.09,30.13,30.07,30.07,4100.0,30.009,30.0489,29.9891,29.9891,4100.0
2010-12-09 15:30:00,30.08,30.08,30.02,30.02,3200.0,29.9991,29.9991,29.9392,29.9392,3200.0
2010-12-09 15:35:00,30.02,30.04,29.97,30.04,10300.0,29.9392,29.9592,29.8894,29.9592,10300.0
2010-12-09 15:40:00,30.04,30.08,30.02,30.03,6200.0,29.9592,29.9991,29.9392,29.9492,6200.0
2010-12-09 15:45:00,30.05,30.07,30.02,30.04,6800.0,29.9692,29.9891,29.9392,29.9592,6800.0
2010-12-09 15:50:00,30.04,30.1,30.04,30.1,8800.0,29.9592,30.019,29.9592,30.019,8800.0
2010-12-09 15:55:00,30.1,30.12,30.02,30.1,36100.0,30.019,30.039,29.9392,30.019,36100.0
2010-12-10 09:30:00,30.16,30.31,30.03,30.12,2500.0,30.0789,30.2285,29.9492,30.039,2500.0
2010-12-10 09:35:00,30.12,30.22,30.1,30.1,1300.0,30.039,30.1387,30.019,30.019,1300.0
2010-12-10 09:40:00,30.19,30.25,30.19,30.24,1200.0,30.1088,30.1686,30.1088,30.1586,1200.0
2010-12-10 09:45:00,30.23,30.23,30.08,30.12,3600.0,30.1487,30.1487,29.9991,30.039,3600.0
2010-12-10 09:50:00,30.16,30.26,30.16,30.26,2200.0,30.0789,30.1786,30.0789,30.1786,2200.0
2010-12-10 09:55:00,30.25,30.26,30.1,30.1,1900.0,30.1686,30.1786,30.019,30.019,1900.0
2010-12-10 10:00:00,30.1,30.11,30.08,30.1,2300.0,30.019,30.029,29.9991,30.019,2300.0
2010-12-10 10:05:00,30.1,30.2,30.1,30.18,2700.0,30.019,30.1188,30.019,30.0988,2700.0
2010-12-10 10:10:00,30.2,30.25,30.19,30.21,1300.0,30.1188,30.1686,30.1088,30.1287,1300.0
2010-12-10 10:15:00,30.23,30.3,30.23,30.24,2700.0,30.1487,30.2185,30.1487,30.1586,2700.0
2010-12-10 10:20:00,30.26,30.28,30.23,30.23,1700.0,30.1786,30.1985,30.1487,30.1487,1700.0
2010-12-10 10:25:00,30.21,30.21,30.15,30.16,2700.0,30.1287,30.1287,30.0689,30.0789,2700.0
2010-12-10 10:30:00,30.14,30.15,30.05,30.11,9800.0,30.0589,30.0689,29.9692,30.029,9800.0
2010-12-10 10:35:00,30.11,30.13,30.1,30.12,8400.0,30.029,30.0489,30.019,30.039,8400.0
2010-12-10 10:40:00,30.12,30.13,30.11,30.12,2000.0,30.039,30.0489,30.029,30.039,2000.0
2010-12-10 10:45:00,30.11,30.16,30.11,30.15,6400.0,30.029,30.0789,30.029,30.0689,6400.0
2010-12-10 10:50:00,30.13,30.15,30.12,30.14,3500.0,30.0489,30.0689,30.039,30.0589,3500.0
2010-12-10 10:55:00,30.14,30.15,30.12,30.14,4100.0,30.0589,30.0689,30.039,30.0589,4100.0
2010-12-10 11:00:00,30.13,30.13,30.13,30.13,1300.0,30.0489,30.0489,30.0489,30.0489,1300.0
2010-12-10 11:05:00,30.13,30.14,30.12,30.12,3000.0,30.0489,30.0589,30.039,30.039,3000.0
2010-12-10 11:10:00,30.13,30.17,30.12,30.13,3600.0,30.0489,30.0888,30.039,30.0489,3600.0
2010-12-10 11:15:00,30.13,30.14,30.12,30.13,1400.0,30.0489,30.0589,30.039,30.0489,1400.0
2010-12-10 11:20:00,30.13,30.14,30.1,30.11,5500.0,30.0489,30.0589,30.019,30.029,5500.0
2010-12-10 11:25:00,30.1,30.11,30.08,30.08,4600.0,30.019,30.029,29.9991,29.9991,4600.0
2010-12-10 11:30:00,30.08,30.14,30.06,30.13,4000.0,29.9991,30.0589,29.9791,30.0489,4000.0
2010-12-10 11:35:00,30.13,30.17,30.12,30.16,2600.0,30.0489,30.0888,30.039,30.0789,2600.0
2010-12-10 11:40:00,30.15,30.2,30.15,30.2,3700.0,30.0689,30.1188,30.0689,30.1188,3700.0
2010-12-10 11:45:00,30.19,30.2,30.17,30.19,2700.0,30.1088,30.1188,30.0888,30.1088,2700.0
2010-12-10 11:50:00,30.19,30.2,30.18,30.19,3600.0,30.1088,30.1188,30.0988,30.1088,3600.0
2010-12-10 11:55:00,30.17,30.22,30.17,30.18,2800.0,30.0888,30.1387,30.0888,30.0988,2800.0
2010-12-10 12:00:00,30.18,30.19,30.18,30.18,3100.0,30.0988,30.1088,30.0988,30.0988,3100.0
2010-12-10 12:05:00,30.18,30.23,30.18,30.23,3400.0,30.0988,30.1487,30.0988,30.1487,3400.0
2010-12-10 12:10:00,30.22,30.22,30.17,30.21,3400.0,30.1387,30.1387,30.0888,30.1287,3400.0
2010-12-10 12:15:00,30.19,30.21,30.19,30.21,800.0,30.1088,30.1287,30.1088,30.1287,800.0
2010-12-10 12:20:00,30.19,30.19,30.17,30.18,3100.0,30.1088,30.1088,30.0888,30.0988,3100.0
2010-12-10 12:25:00,30.18,30.2,30.18,30.2,1300.0,30.0988,30.1188,30.0988,30.1188,1300.0
2010-12-10 12:30:00,30.19,30.21,30.15,30.15,1200.0,30.1088,30.1287,30.0689,30.0689,1200.0
2010-12-10 12:35:00,30.15,30.17,30.15,30.17,3000.0,30.0689,30.0888,30.0689,30.0888,3000.0
2010-12-10 12:40:00,30.17,30.2,30.17,30.2,1200.0,30.0888,30.1188,30.0888,30.1188,1200.0
2010-12-10 12:45:00,30.2,30.21,30.2,30.2,1500.0,30.1188,30.1287,30.1188,30.1188,1500.0
2010-12-10 12:50:00,30.18,30.19,30.17,30.18,1400.0,30.0988,30.1088,30.0888,30.0988,1400.0
2010-12-10 12:55:00,30.17,30.17,30.15,30.15,1000.0,30.0888,30.0888,30.0689,30.0689,1000.0
2010-12-10 13:00:00,30.15,30.17,30.15,30.17,1800.0,30.0689,30.0888,30.0689,30.0888,1800.0
2010-12-10 13:05:00,30.17,30.17,30.15,30.16,1400.0,30.0888,30.0888,30.0689,30.0789,1400.0
2010-12-10 13:10:00,30.16,30.16,30.15,30.15,3300.0,30.0789,30.0789,30.0689,30.0689,3300.0
2010-12-10 13:15:00,30.15,30.19,30.15,30.19,4400.0,30.0689,30.1088,30.0689,30.1088,4400.0
2010-12-10 13:20:00,30.19,30.22,30.19,30.22,3100.0,30.1088,30.1387,30.1088,30.1387,3100.0
2010-12-10 13:25:00,30.22,30.23,30.18,30.18,2300.0,30.1387,30.1487,30.0988,30.0988,2300.0
2010-12-10 13:30:00,30.18,30.22,30.18,30.21,2200.0,30.0988,30.1387,30.0988,30.1287,2200.0
2010-12-10 13:35:00,30.21,30.22,30.2,30.2,2600.0,30.1287,30.1387,30.1188,30.1188,2600.0
2010-12-10 13:40:00,30.21,30.21,30.18,30.18,1600.0,30.1287,30.1287,30.0988,30.0988,1600.0
2010-12-10 13:45:00,30.18,30.19,30.18,30.18,1400.0,30.0988,30.1088,30.0988,30.0988,1400.0
2010-12-10 13:50:00,30.18,30.21,30.18,30.2,2500.0,30.0988,30.1287,30.0988,30.1188,2500.0
2010-12-10 13:55:00,30.21,30.28,30.21,30.28,4000.0,30.1287,30.1985,30.1287,30.1985,4000.0
2010-12-10 14:00:00,30.28,30.3,30.28,30.3,3000.0,30.1985,30.2185,30.1985,30.2185,3000.0
2010-12-10 14:05:00,30.3,30.3,30.28,30.3,5500.0,30.2185,30.2185,30.1985,30.2185,5500.0
2010-12-10 14:10:00,30.3,30.3,30.29,30.3,8500.0,30.2185,30.2185,30.2085,30.2185,8500.0
2010-12-10 14:15:00,30.3,30.32,30.29,30.32,6000.0,30.2185,30.2384,30.2085,30.2384,6000.0
2010-12-10 14:20:00,30.32,30.32,30.31,30.31,3900.0,30.2384,30.2384,30.2285,30.2285,3900.0
2010-12-10 14:25:00,30.32,30.32,30.29,30.3,3400.0,30.2384,30.2384,30.2085,30.2185,3400.0
2010-12-10 14:30:00,30.29,30.31,30.28,30.29,3200.0,30.2085,30.2285,30.1985,30.2085,3200.0
2010-12-10 14:35:00,30.29,30.29,30.25,30.26,3200.0,30.2085,30.2085,30.1686,30.1786,3200.0
2010-12-10 14:40:00,30.26,30.26,30.23,30.23,4000.0,30.1786,30.1786,30.1487,30.1487,4000.0
2010-12-10 14:45:00,30.24,30.24,30.2,30.2,3600.0,30.1586,30.1586,30.1188,30.1188,3600.0
2010-12-10 14:50:00,30.2,30.26,30.2,30.24,4400.0,30.1188,30.1786,30.1188,30.1586,4400.0
2010-12-10 14:55:00,30.24,30.25,30.21,30.21,3300.0,30.1586,30.1686,30.1287,30.1287,3300.0
2010-12-10 15:00:00,30.2,30.23,30.16,30.19,21800.0,30.1188,30.1487,30.0789,30.1088,21800.0
2010-12-10 15:05:00,30.2,30.21,30.19,30.19,7700.0,30.1188,30.1287,30.1088,30.1088,7700.0
2010-12-10 15:10:00,30.2,30.2,30.16,30.16,5400.0,30.1188,30.1188,30.0789,30.0789,5400.0
2010-12-10 15:15:00,30.17,30.18,30.16,30.17,5400.0,30.0888,30.0988,30.0789,30.0888,5400.0
2010-12-10 15:20:00,30.17,30.18,30.16,30.17,7400.0,30.0888,30.0988,30.0789,30.0888,7400.0
2010-12-10 15:25:00,30.17,30.18,30.16,30.18,4600.0,30.0888,30.0988,30.0789,30.0988,4600.0
2010-12-10 15:30:00,30.17,30.18,30.16,30.17,9400.0,30.0888,30.0988,30.0789,30.0888,9400.0
2010-12-10 15:35:00,30.18,30.18,30.16,30.17,9800.0,30.0988,30.0988,30.0789,30.0888,9800.0
2010-12-10 15:40:00,30.16,30.18,30.16,30.17,9200.0,30.0789,30.0988,30.0789,30.0888,9200.0
2010-12-10 15:45:00,30.16,30.21,30.16,30.21,21400.0,30.0789,30.1287,30.0789,30.1287,21400.0
2010-12-10 15:50:00,30.2,30.23,30.2,30.23,22200.0,30.1188,30.1487,30.1188,30.1487,22200.0
2010-12-10 15:55:00,30.24,30.25,30.2,30.2,26800.0,30.1586,30.1686,30.1188,30.1188,26800.0
2010-12-13 09:30:00,30.54,30.75,30.21,30.3,23400.0,30.4578,30.6673,30.1287,30.2185,23400.0
2010-12-13 09:35:00,30.3,30.3,30.27,30.3,10800.0,30.2185,30.2185,30.1886,30.2185,10800.0
2010-12-13 09:40:00,30.3,30.51,30.3,30.46,7300.0,30.2185,30.4279,30.2185,30.3781,7300.0
2010-12-13 09:45:00,30.5,30.55,30.43,30.53,8500.0,30.4179,30.4678,30.3481,30.4479,8500.0
2010-12-13 09:50:00,30.53,30.65,30.53,30.63,6700.0,30.4479,30.5675,30.4479,30.5476,6700.0
2010-12-13 09:55:00,30.63,30.65,30.62,30.62,2100.0,30.5476,30.5675,30.5376,30.5376,2100.0
2010-12-13 10:00:00,30.62,30.66,30.62,30.64,4200.0,30.5376,30.5775,30.5376,30.5576,4200.0
2010-12-13 10:05:00,30.64,30.67,30.62,30.67,1100.0,30.5576,30.5875,30.5376,30.5875,1100.0
2010-12-13 10:10:00,30.65,30.7,30.61,30.63,3100.0,30.5675,30.6174,30.5277,30.5476,3100.0
2010-12-13 10:15:00,30.64,30.84,30.64,30.83,7000.0,30.5576,30.757,30.5576,30.7471,7000.0
2010-12-13 10:20:00,30.84,30.84,30.71,30.71,4600.0,30.757,30.757,30.6274,30.6274,4600.0
2010-12-13 10:25:00,30.73,30.73,30.71,30.72,1900.0,30.6473,30.6473,30.6274,30.6374,1900.0
2010-12-13 10:30:00,30.71,30.79,30.71,30.77,2900.0,30.6274,30.7072,30.6274,30.6872,2900.0
2010-12-13 10:35:00,30.79,30.87,30.79,30.86,3400.0,30.7072,30.787,30.7072,30.777,3400.0
2010-12-13 10:40:00,30.87,30.91,30.84,30.91,3400.0,30.787,30.8268,30.757,30.8268,3400.0
2010-12-13 10:45:00,30.91,30.92,30.89,30.91,5400.0,30.8268,30.8368,30.8069,30.8268,5400.0
2010-12-13 10:50:00,30.92,31.0,30.92,30.97,13200.0,30.8368,30.9166,30.8368,30.8867,13200.0
2010-12-13 10:55:00,30.97,30.99,30.9,30.92,5700.0,30.8867,30.9066,30.8169,30.8368,5700.0
2010-12-13 11:00:00,30.93,30.95,30.89,30.92,9400.0,30.8468,30.8667,30.8069,30.8368,9400.0
2010-12-13 11:05:00,30.93,30.93,30.88,30.88,2400.0,30.8468,30.8468,30.7969,30.7969,2400.0
2010-12-13 11:10:00,30.89,30.89,30.8,30.82,5400.0,30.8069,30.8069,30.7171,30.7371,5400.0
2010-12-13 11:15:00,30.84,30.89,30.84,30.88,1500.0,30.757,30.8069,30.757,30.7969,1500.0
2010-12-13 11:20:00,30.86,30.87,30.85,30.85,700.0,30.777,30.787,30.767,30.767,700.0
2010-12-13 11:25:00,30.85,30.86,30.84,30.85,1200.0,30.767,30.777,30.757,30.767,1200.0
2010-12-13 11:30:00,30.84,30.86,30.83,30.85,2700.0,30.757,30.777,30.7471,30.767,2700.0
2010-12-13 11:35:00,30.84,30.85,30.83,30.85,2600.0,30.757,30.767,30.7471,30.767,2600.0
2010-12-13 11:40:00,30.84,30.84,30.84,30.84,400.0,30.757,30.757,30.757,30.757,400.0
2010-12-13 11:45:00,30.85,30.89,30.85,30.87,2100.0,30.767,30.8069,30.767,30.787,2100.0
2010-12-13 11:50:00,30.85,30.86,30.82,30.82,1400.0,30.767,30.777,30.7371,30.7371,1400.0
2010-12-13 11:55:00,30.83,30.91,30.82,30.9,2000.0,30.7471,30.8268,30.7371,30.8169,2000.0
2010-12-13 12:00:00,30.89,30.89,30.83,30.85,4500.0,30.8069,30.8069,30.7471,30.767,4500.0
2010-12-13 12:05:00,30.82,30.84,30.79,30.84,3000.0,30.7371,30.757,30.7072,30.757,3000.0
2010-12-13 12:10:00,30.8,30.82,30.79,30.82,8700.0,30.7171,30.7371,30.7072,30.7371,8700.0
2010-12-13 12:15:00,30.84,30.85,30.79,30.81,16100.0,30.757,30.767,30.7072,30.7271,16100.0
2010-12-13 12:20:00,30.79,30.79,30.65,30.67,9200.0,30.7072,30.7072,30.5675,30.5875,9200.0
2010-12-13 12:25:00,30.67,30.68,30.67,30.67,1900.0,30.5875,30.5975,30.5875,30.5875,1900.0
2010-12-13 12:30:00,30.67,30.67,30.64,30.64,4200.0,30.5875,30.5875,30.5576,30.5576,4200.0
2010-12-13 12:35:00,30.63,30.64,30.61,30.61,1400.0,30.5476,30.5576,30.5277,30.5277,1400.0
2010-12-13 12:40:00,30.62,30.63,30.6,30.63,5400.0,30.5376,30.5476,30.5177,30.5476,5400.0
2010-12-13 12:45:00,30.62,30.62,30.6,30.62,3700.0,30.5376,30.5376,30.5177,30.5376,3700.0
2010-12-13 12:50:00,30.63,30.66,30.63,30.66,500.0,30.5476,30.5775,30.5476,30.5775,500.0
2010-12-13 12:55:00,30.67,30.68,30.66,30.67,1500.0,30.5875,30.5975,30.5775,30.5875,1500.0
2010-12-13 13:00:00,30.66,30.69,30.66,30.68,400.0,30.5775,30.6074,30.5775,30.5975,400.0
2010-12-13 13:05:00,30.66,30.68,30.62,30.65,800.0,30.5775,30.5975,30.5376,30.5675,800.0
2010-12-13 13:10:00,30.64,30.69,30.64,30.69,600.0,30.5576,30.6074,30.5576,30.6074,600.0
2010-12-13 13:15:00,30.65,30.67,30.63,30.66,6300.0,30.5675,30.5875,30.5476,30.5775,6300.0
2010-12-13 13:20:00,30.68,30.68,30.65,30.66,1300.0,30.5975,30.5975,30.5675,30.5775,1300.0
2010-12-13 13:25:00,30.67,30.69,30.66,30.67,1800.0,30.5875,30.6074,30.5775,30.5875,1800.0
2010-12-13 13:30:00,30.66,30.66,30.65,30.66,900.0,30.5775,30.5775,30.5675,30.5775,900.0
2010-12-13 13:35:00,30.67,30.67,30.64,30.66,1500.0,30.5875,30.5875,30.5576,30.5775,1500.0
2010-12-13 13:40:00,30.68,30.68,30.64,30.66,5500.0,30.5975,30.5975,30.5576,30.5775,5500.0
2010-12-13 13:45:00,30.63,30.63,30.56,30.57,1100.0,30.5476,30.5476,30.4778,30.4878,1100.0
2010-12-13 13:50:00,30.53,30.55,30.53,30.55,1600.0,30.4479,30.4678,30.4479,30.4678,1600.0
2010-12-13 13:55:00,30.53,30.6,30.53,30.53,2600.0,30.4479,30.5177,30.4479,30.4479,2600.0
2010-12-13 14:00:00,30.55,30.56,30.54,30.55,1600.0,30.4678,30.4778,30.4578,30.4678,1600.0
2010-12-13 14:05:00,30.55,30.6,30.55,30.58,2700.0,30.4678,30.5177,30.4678,30.4977,2700.0
2010-12-13 14:10:00,30.57,30.57,30.54,30.57,2600.0,30.4878,30.4878,30.4578,30.4878,2600.0
2010-12-13 14:15:00,30.58,30.6,30.57,30.57,1000.0,30.4977,30.5177,30.4878,30.4878,1000.0
2010-12-13 14:20:00,30.57,30.6,30.57,30.58,1400.0,30.4878,30.5177,30.4878,30.4977,1400.0
2010-12-13 14:25:00,30.59,30.59,30.54,30.59,3900.0,30.5077,30.5077,30.4578,30.5077,3900.0
2010-12-13 14:30:00,30.6,30.6,30.57,30.59,2800.0,30.5177,30.5177,30.4878,30.5077,2800.0
2010-12-13 14:35:00,30.59,30.61,30.59,30.6,400.0,30.5077,30.5277,30.5077,30.5177,400.0
2010-12-13 14:40:00,30.61,30.61,30.56,30.58,2800.0,30.5277,30.5277,30.4778,30.4977,2800.0
2010-12-13 14:45:00,30.61,30.65,30.6,30.62,11500.0,30.5277,30.5675,30.5177,30.5376,11500.0
2010-12-13 14:50:00,30.63,30.63,30.61,30.63,2000.0,30.5476,30.5476,30.5277,30.5476,2000.0
2010-12-13 14:55:00,30.64,30.64,30.62,30.63,2800.0,30.5576,30.5576,30.5376,30.5476,2800.0
2010-12-13 15:00:00,30.64,30.64,30.61,30.62,3300.0,30.5576,30.5576,30.5277,30.5376,3300.0
2010-12-13 15:05:00,30.62,30.64,30.59,30.62,5400.0,30.5376,30.5576,30.5077,30.5376,5400.0
2010-12-13 15:10:00,30.62,30.65,30.6,30.65,7000.0,30.5376,30.5675,30.5177,30.5675,7000.0
2010-12-13 15:15:00,30.64,30.65,30.63,30.65,6100.0,30.5576,30.5675,30.5476,30.5675,6100.0
2010-12-13 15:20:00,30.65,30.65,30.63,30.65,4200.0,30.5675,30.5675,30.5476,30.5675,4200.0
2010-12-13 15:25:00,30.65,30.66,30.62,30.62,5700.0,30.5675,30.5775,30.5376,30.5376,5700.0
2010-12-13 15:30:00,30.62,30.65,30.61,30.64,12700.0,30.5376,30.5675,30.5277,30.5576,12700.0
2010-12-13 15:35:00,30.63,30.66,30.63,30.66,8400.0,30.5476,30.5775,30.5476,30.5775,8400.0
2010-12-13 15:40:00,30.66,30.66,30.6,30.61,14000.0,30.5775,30.5775,30.5177,30.5277,14000.0
2010-12-13 15:45:00,30.6,30.64,30.59,30.61,20500.0,30.5177,30.5576,30.5077,30.5277,20500.0
2010-12-13 15:50:00,30.62,30.66,30.6,30.6,16900.0,30.5376,30.5775,30.5177,30.5177,16900.0
2010-12-13 15:55:00,30.61,30.66,30.56,30.65,28200.0,30.5277,30.5775,30.4778,30.5675,28200.0
2010-12-14 09:30:00,30.76,30.76,30.38,30.44,7000.0,30.6772,30.6772,30.2983,30.3581,7000.0
2010-12-14 09:35:00,30.42,30.45,30.37,30.45,2800.0,30.3382,30.3681,30.2883,30.3681,2800.0
2010-12-14 09:40:00,30.41,30.45,30.4,30.41,2200.0,30.3282,30.3681,30.3182,30.3282,2200.0
2010-12-14 09:45:00,30.4,30.42,30.4,30.42,1600.0,30.3182,30.3382,30.3182,30.3382,1600.0
2010-12-14 09:50:00,30.41,30.44,30.4,30.4,1400.0,30.3282,30.3581,30.3182,30.3182,1400.0
2010-12-14 09:55:00,30.39,30.43,30.39,30.42,4200.0,30.3082,30.3481,30.3082,30.3382,4200.0
2010-12-14 10:00:00,30.43,30.51,30.42,30.51,3400.0,30.3481,30.4279,30.3382,30.4279,3400.0
2010-12-14 10:05:00,30.52,30.6,30.41,30.52,20700.0,30.4379,30.5177,30.3282,30.4379,20700.0
2010-12-14 10:10:00,30.52,30.56,30.49,30.49,9800.0,30.4379,30.4778,30.408,30.408,9800.0
2010-12-14 10:15:00,30.48,30.51,30.48,30.5,2400.0,30.398,30.4279,30.398,30.4179,2400.0
2010-12-14 10:20:00,30.5,30.51,30.5,30.5,2700.0,30.4179,30.4279,30.4179,30.4179,2700.0
2010-12-14 10:25:00,30.49,30.5,30.47,30.49,6700.0,30.408,30.4179,30.388,30.408,6700.0
2010-12-14 10:30:00,30.5,30.51,30.5,30.51,1200.0,30.4179,30.4279,30.4179,30.4279,1200.0
2010-12-14 10:35:00,30.5,30.51,30.47,30.51,3500.0,30.4179,30.4279,30.388,30.4279,3500.0
2010-12-14 10:40:00,30.5,30.51,30.5,30.51,2300.0,30.4179,30.4279,30.4179,30.4279,2300.0
2010-12-14 10:45:00,30.5,30.6,30.5,30.5,4000.0,30.4179,30.5177,30.4179,30.4179,4000.0
2010-12-14 10:50:00,30.5,30.5,30.47,30.5,3900.0,30.4179,30.4179,30.388,30.4179,3900.0
2010-12-14 10:55:00,30.5,30.53,30.5,30.51,2000.0,30.4179,30.4479,30.4179,30.4279,2000.0
2010-12-14 11:00:00,30.51,30.54,30.5,30.54,2000.0,30.4279,30.4578,30.4179,30.4578,2000.0
2010-12-14 11:05:00,30.55,30.56,30.55,30.55,1500.0,30.4678,30.4778,30.4678,30.4678,1500.0
2010-12-14 11:10:00,30.55,30.57,30.55,30.55,2000.0,30.4678,30.4878,30.4678,30.4678,2000.0
2010-12-14 11:15:00,30.55,30.56,30.51,30.52,5800.0,30.4678,30.4778,30.4279,30.4379,5800.0
2010-12-14 11:20:00,30.52,30.53,30.52,30.53,2800.0,30.4379,30.4479,30.4379,30.4479,2800.0
2010-12-14 11:25:00,30.53,30.53,30.52,30.52,4300.0,30.4479,30.4479,30.4379,30.4379,4300.0
2010-12-14 11:30:00,30.52,30.52,30.52,30.52,3000.0,30.4379,30.4379,30.4379,30.4379,3000.0
2010-12-14 11:35:00,30.52,30.52,30.49,30.49,2400.0,30.4379,30.4379,30.408,30.408,2400.0
2010-12-14 11:40:00,30.5,30.51,30.49,30.51,7300.0,30.4179,30.4279,30.408,30.4279,7300.0
2010-12-14 11:45:00,30.5,30.51,30.49,30.49,5100.0,30.4179,30.4279,30.408,30.408,5100.0
2010-12-14 11:50:00,30.49,30.51,30.48,30.5,4600.0,30.408,30.4279,30.398,30.4179,4600.0
2010-12-14 11:55:00,30.5,30.5,30.48,30.48,1900.0,30.4179,30.4179,30.398,30.398,1900.0
2010-12-14 12:00:00,30.48,30.5,30.48,30.5,3000.0,30.398,30.4179,30.398,30.4179,3000.0
2010-12-14 12:05:00,30.5,30.52,30.5,30.5,6000.0,30.4179,30.4379,30.4179,30.4179,6000.0
2010-12-14 12:10:00,30.51,30.54,30.49,30.54,4700.0,30.4279,30.4578,30.408,30.4578,4700.0
2010-12-14 12:15:00,30.54,30.56,30.54,30.56,1700.0,30.4578,30.4778,30.4578,30.4778,1700.0
2010-12-14 12:20:00,30.57,30.59,30.57,30.59,2000.0,30.4878,30.5077,30.4878,30.5077,2000.0
2010-12-14 12:25:00,30.59,30.6,30.57,30.59,2200.0,30.5077,30.5177,30.4878,30.5077,2200.0
2010-12-14 12:30:00,30.58,30.6,30.58,30.6,1000.0,30.4977,30.5177,30.4977,30.5177,1000.0
2010-12-14 12:35:00,30.61,30.67,30.61,30.66,2000.0,30.5277,30.5875,30.5277,30.5775,2000.0
2010-12-14 12:40:00,30.66,30.66,30.57,30.57,2600.0,30.5775,30.5775,30.4878,30.4878,2600.0
2010-12-14 12:45:00,30.58,30.61,30.56,30.61,3300.0,30.4977,30.5277,30.4778,30.5277,3300.0
2010-12-14 12:50:00,30.64,30.71,30.63,30.68,3100.0,30.5576,30.6274,30.5476,30.5975,3100.0
2010-12-14 12:55:00,30.68,30.68,30.66,30.67,500.0,30.5975,30.5975,30.5775,30.5875,500.0
2010-12-14 13:00:00,30.67,30.72,30.67,30.72,1800.0,30.5875,30.6374,30.5875,30.6374,1800.0
2010-12-14 13:05:00,30.73,30.74,30.73,30.73,1700.0,30.6473,30.6573,30.6473,30.6473,1700.0
2010-12-14 13:10:00,30.74,30.79,30.72,30.79,5500.0,30.6573,30.7072,30.6374,30.7072,5500.0
2010-12-14 13:15:00,30.79,30.82,30.74,30.74,5300.0,30.7072,30.7371,30.6573,30.6573,5300.0
2010-12-14 13:20:00,30.74,30.81,30.72,30.81,3200.0,30.6573,30.7271,30.6374,30.7271,3200.0
2010-12-14 13:25:00,30.83,30.84,30.82,30.84,2300.0,30.7471,30.757,30.7371,30.757,2300.0
2010-12-14 13:30:00,30.84,30.88,30.83,30.84,4900.0,30.757,30.7969,30.7471,30.757,4900.0
2010-12-14 13:35:00,30.83,30.83,30.78,30.78,3100.0,30.7471,30.7471,30.6972,30.6972,3100.0
2010-12-14 13:40:00,30.77,30.77,30.74,30.74,900.0,30.6872,30.6872,30.6573,30.6573,900.0
2010-12-14 13:45:00,30.73,30.8,30.71,30.75,4000.0,30.6473,30.7171,30.6274,30.6673,4000.0
2010-12-14 13:50:00,30.76,30.76,30.71,30.71,2300.0,30.6772,30.6772,30.6274,30.6274,2300.0
2010-12-14 13:55:00,30.71,30.71,30.62,30.66,7000.0,30.6274,30.6274,30.5376,30.5775,7000.0
2010-12-14 14:00:00,30.67,30.68,30.67,30.68,1500.0,30.5875,30.5975,30.5875,30.5975,1500.0
2010-12-14 14:05:00,30.7,30.7,30.69,30.69,1000.0,30.6174,30.6174,30.6074,30.6074,1000.0
2010-12-14 14:10:00,30.7,30.76,30.69,30.76,1600.0,30.6174,30.6772,30.6074,30.6772,1600.0
2010-12-14 14:15:00,30.74,30.76,30.68,30.74,3400.0,30.6573,30.6772,30.5975,30.6573,3400.0
2010-12-14 14:20:00,30.73,30.78,30.73,30.76,1500.0,30.6473,30.6972,30.6473,30.6772,1500.0
2010-12-14 14:25:00,30.77,30.78,30.76,30.76,1900.0,30.6872,30.6972,30.6772,30.6772,1900.0
2010-12-14 14:30:00,30.76,30.81,30.76,30.81,1700.0,30.6772,30.7271,30.6772,30.7271,1700.0
2010-12-14 14:35:00,30.79,30.79,30.76,30.77,1500.0,30.7072,30.7072,30.6772,30.6872,1500.0
2010-12-14 14:40:00,30.77,30.8,30.75,30.77,3100.0,30.6872,30.7171,30.6673,30.6872,3100.0
2010-12-14 14:45:00,30.77,30.77,30.74,30.75,5300.0,30.6872,30.6872,30.6573,30.6673,5300.0
2010-12-14 14:50:00,30.75,30.77,30.74,30.75,5000.0,30.6673,30.6872,30.6573,30.6673,5000.0
2010-12-14 14:55:00,30.75,30.76,30.73,30.76,6600.0,30.6673,30.6772,30.6473,30.6772,6600.0
2010-12-14 15:00:00,30.76,30.78,30.75,30.77,3000.0,30.6772,30.6972,30.6673,30.6872,3000.0
2010-12-14 15:05:00,30.76,30.79,30.76,30.77,1400.0,30.6772,30.7072,30.6772,30.6872,1400.0
2010-12-14 15:10:00,30.77,30.78,30.74,30.75,6600.0,30.6872,30.6972,30.6573,30.6673,6600.0
2010-12-14 15:15:00,30.74,30.75,30.69,30.7,8400.0,30.6573,30.6673,30.6074,30.6174,8400.0
2010-12-14 15:20:00,30.68,30.71,30.67,30.7,6600.0,30.5975,30.6274,30.5875,30.6174,6600.0
2010-12-14 15:25:00,30.7,30.7,30.67,30.69,6100.0,30.6174,30.6174,30.5875,30.6074,6100.0
2010-12-14 15:30:00,30.67,30.69,30.66,30.66,24400.0,30.5875,30.6074,30.5775,30.5775,24400.0
2010-12-14 15:35:00,30.67,30.67,30.58,30.59,13300.0,30.5875,30.5875,30.4977,30.5077,13300.0
2010-12-14 15:40:00,30.59,30.62,30.58,30.6,11500.0,30.5077,30.5376,30.4977,30.5177,11500.0
2010-12-14 15:45:00,30.6,30.61,30.58,30.6,11000.0,30.5177,30.5277,30.4977,30.5177,11000.0
2010-12-14 15:50:00,30.59,30.65,30.57,30.59,24100.0,30.5077,30.5675,30.4878,30.5077,24100.0
2010-12-14 15:55:00,30.61,30.67,30.61,30.61,22200.0,30.5277,30.5875,30.5277,30.5277,22200.0
2010-12-15 09:30:00,30.54,30.84,30.54,30.54,2900.0,30.4578,30.757,30.4578,30.4578,2900.0
2010-12-15 09:35:00,30.68,30.72,30.65,30.66,1500.0,30.5975,30.6374,30.5675,30.5775,1500.0
2010-12-15 09:40:00,30.62,30.81,30.62,30.75,6000.0,30.5376,30.7271,30.5376,30.6673,6000.0
2010-12-15 09:45:00,30.75,30.76,30.65,30.74,9600.0,30.6673,30.6772,30.5675,30.6573,9600.0
2010-12-15 09:50:00,30.73,30.88,30.72,30.87,10900.0,30.6473,30.7969,30.6374,30.787,10900.0
2010-12-15 09:55:00,30.84,30.99,30.84,30.93,5000.0,30.757,30.9066,30.757,30.8468,5000.0
2010-12-15 10:00:00,30.9,30.99,30.9,30.98,6800.0,30.8169,30.9066,30.8169,30.8967,6800.0
2010-12-15 10:05:00,30.97,31.16,30.97,31.11,27100.0,30.8867,31.0762,30.8867,31.0263,27100.0
2010-12-15 10:10:00,31.11,31.28,31.09,31.22,13700.0,31.0263,31.1958,31.0064,31.136,13700.0
2010-12-15 10:15:00,31.11,31.16,31.11,31.15,3100.0,31.0263,31.0762,31.0263,31.0662,3100.0
2010-12-15 10:20:00,31.16,31.17,31.1,31.13,2600.0,31.0762,31.0861,31.0163,31.0463,2600.0
2010-12-15 10:25:00,31.05,31.1,31.05,31.09,3800.0,30.9665,31.0163,30.9665,31.0064,3800.0
2010-12-15 10:30:00,31.09,31.29,31.09,31.28,14700.0,31.0064,31.2058,31.0064,31.1958,14700.0
2010-12-15 10:35:00,31.26,31.45,31.26,31.35,6900.0,31.1759,31.3654,31.1759,31.2657,6900.0
2010-12-15 10:40:00,31.35,31.41,31.35,31.41,4600.0,31.2657,31.3255,31.2657,31.3255,4600.0
2010-12-15 10:45:00,31.38,31.45,31.38,31.45,6100.0,31.2956,31.3654,31.2956,31.3654,6100.0
2010-12-15 10:50:00,31.46,31.57,31.44,31.5,17100.0,31.3754,31.4851,31.3554,31.4153,17100.0
2010-12-15 10:55:00,31.46,31.5,31.42,31.5,2800.0,31.3754,31.4153,31.3355,31.4153,2800.0
2010-12-15 11:00:00,31.5,31.52,31.5,31.5,5200.0,31.4153,31.4352,31.4153,31.4153,5200.0
2010-12-15 11:05:00,31.51,31.51,31.44,31.5,13000.0,31.4252,31.4252,31.3554,31.4153,13000.0
2010-12-15 11:10:00,31.49,31.52,31.47,31.5,7200.0,31.4053,31.4352,31.3853,31.4153,7200.0
2010-12-15 11:15:00,31.5,31.52,31.48,31.5,7100.0,31.4153,31.4352,31.3953,31.4153,7100.0
2010-12-15 11:20:00,31.5,31.52,31.5,31.5,2200.0,31.4153,31.4352,31.4153,31.4153,2200.0
2010-12-15 11:25:00,31.5,31.51,31.49,31.5,3100.0,31.4153,31.4252,31.4053,31.4153,3100.0
2010-12-15 11:30:00,31.5,31.64,31.49,31.56,18900.0,31.4153,31.5549,31.4053,31.4751,18900.0
2010-12-15 11:35:00,31.59,31.59,31.5,31.51,3100.0,31.505,31.505,31.4153,31.4252,3100.0
2010-12-15 11:40:00,31.54,31.54,31.51,31.53,3400.0,31.4551,31.4551,31.4252,31.4452,3400.0
2010-12-15 11:45:00,31.53,31.54,31.51,31.54,2500.0,31.4452,31.4551,31.4252,31.4551,2500.0
2010-12-15 11:50:00,31.54,31.54,31.48,31.51,6000.0,31.4551,31.4551,31.3953,31.4252,6000.0
2010-12-15 11:55:00,31.49,31.51,31.49,31.5,3300.0,31.4053,31.4252,31.4053,31.4153,3300.0
2010-12-15 12:00:00,31.5,31.51,31.5,31.51,2500.0,31.4153,31.4252,31.4153,31.4252,2500.0
2010-12-15 12:05:00,31.5,31.59,31.5,31.59,3300.0,31.4153,31.505,31.4153,31.505,3300.0
2010-12-15 12:10:00,31.59,31.66,31.57,31.66,7600.0,31.505,31.5748,31.4851,31.5748,7600.0
2010-12-15 12:15:00,31.66,31.74,31.66,31.74,14000.0,31.5748,31.6546,31.5748,31.6546,14000.0
2010-12-15 12:20:00,31.71,31.78,31.7,31.78,3800.0,31.6247,31.6945,31.6147,31.6945,3800.0
2010-12-15 12:25:00,31.73,31.81,31.73,31.81,2600.0,31.6446,31.7244,31.6446,31.7244,2600.0
2010-12-15 12:30:00,31.83,31.91,31.74,31.81,9700.0,31.7444,31.8242,31.6546,31.7244,9700.0
2010-12-15 12:35:00,31.84,31.93,31.8,31.84,6000.0,31.7543,31.8441,31.7144,31.7543,6000.0
2010-12-15 12:40:00,31.85,31.96,31.85,31.95,6600.0,31.7643,31.874,31.7643,31.864,6600.0
2010-12-15 12:45:00,31.93,31.96,31.83,31.84,7700.0,31.8441,31.874,31.7444,31.7543,7700.0
2010-12-15 12:50:00,31.82,31.84,31.73,31.73,7800.0,31.7344,31.7543,31.6446,31.6446,7800.0
2010-12-15 12:55:00,31.74,31.78,31.74,31.75,3700.0,31.6546,31.6945,31.6546,31.6646,3700.0
2010-12-15 13:00:00,31.76,31.76,31.69,31.74,4900.0,31.6746,31.6746,31.6047,31.6546,4900.0
2010-12-15 13:05:00,31.75,31.8,31.73,31.78,2100.0,31.6646,31.7144,31.6446,31.6945,2100.0
2010-12-15 13:10:00,31.78,31.79,31.77,31.77,3600.0,31.6945,31.7045,31.6845,31.6845,3600.0
2010-12-15 13:15:00,31.77,31.77,31.66,31.67,3600.0,31.6845,31.6845,31.5748,31.5848,3600.0
2010-12-15 13:20:00,31.66,31.66,31.6,31.6,3800.0,31.5748,31.5748,31.515,31.515,3800.0
2010-12-15 13:25:00,31.59,31.66,31.57,31.66,6000.0,31.505,31.5748,31.4851,31.5748,6000.0
2010-12-15 13:30:00,31.67,31.74,31.67,31.74,2000.0,31.5848,31.6546,31.5848,31.6546,2000.0
2010-12-15 13:35:00,31.75,31.76,31.74,31.76,3300.0,31.6646,31.6746,31.6546,31.6746,3300.0
2010-12-15 13:40:00,31.76,31.79,31.74,31.77,5900.0,31.6746,31.7045,31.6546,31.6845,5900.0
2010-12-15 13:45:00,31.76,31.82,31.76,31.82,3500.0,31.6746,31.7344,31.6746,31.7344,3500.0
2010-12-15 13:50:00,31.81,31.86,31.81,31.86,4600.0,31.7244,31.7743,31.7244,31.7743,4600.0
2010-12-15 13:55:00,31.86,31.94,31.78,31.8,10400.0,31.7743,31.8541,31.6945,31.7144,10400.0
2010-12-15 14:00:00,31.8,31.82,31.79,31.82,4000.0,31.7144,31.7344,31.7045,31.7344,4000.0
2010-12-15 14:05:00,31.81,31.85,31.81,31.84,13900.0,31.7244,31.7643,31.7244,31.7543,13900.0
2010-12-15 14:10:00,31.83,31.85,31.82,31.85,3800.0,31.7444,31.7643,31.7344,31.7643,3800.0
2010-12-15 14:15:00,31.85,31.85,31.8,31.84,9600.0,31.7643,31.7643,31.7144,31.7543,9600.0
2010-12-15 14:20:00,31.83,31.83,31.77,31.78,3100.0,31.7444,31.7444,31.6845,31.6945,3100.0
2010-12-15 14:25:00,31.77,31.77,31.68,31.69,4600.0,31.6845,31.6845,31.5948,31.6047,4600.0
2010-12-15 14:30:00,31.67,31.73,31.63,31.71,12200.0,31.5848,31.6446,31.5449,31.6247,12200.0
2010-12-15 14:35:00,31.7,31.76,31.7,31.73,5900.0,31.6147,31.6746,31.6147,31.6446,5900.0
2010-12-15 14:40:00,31.73,31.79,31.72,31.76,8100.0,31.6446,31.7045,31.6347,31.6746,8100.0
2010-12-15 14:45:00,31.76,31.78,31.74,31.75,5600.0,31.6746,31.6945,31.6546,31.6646,5600.0
2010-12-15 14:50:00,31.75,31.78,31.7,31.72,11500.0,31.6646,31.6945,31.6147,31.6347,11500.0
2010-12-15 14:55:00,31.71,31.71,31.62,31.67,7800.0,31.6247,31.6247,31.5349,31.5848,7800.0
2010-12-15 15:00:00,31.68,31.74,31.67,31.69,6800.0,31.5948,31.6546,31.5848,31.6047,6800.0
2010-12-15 15:05:00,31.68,31.69,31.63,31.68,6500.0,31.5948,31.6047,31.5449,31.5948,6500.0
2010-12-15 15:10:00,31.68,31.71,31.68,31.7,4900.0,31.5948,31.6247,31.5948,31.6147,4900.0
2010-12-15 15:15:00,31.71,31.72,31.67,31.72,7200.0,31.6247,31.6347,31.5848,31.6347,7200.0
2010-12-15 15:20:00,31.71,31.73,31.68,31.71,8900.0,31.6247,31.6446,31.5948,31.6247,8900.0
2010-12-15 15:25:00,31.71,31.72,31.7,31.7,6700.0,31.6247,31.6347,31.6147,31.6147,6700.0
2010-12-15 15:30:00,31.7,31.7,31.67,31.7,14100.0,31.6147,31.6147,31.5848,31.6147,14100.0
2010-12-15 15:35:00,31.7,31.75,31.7,31.75,9900.0,31.6147,31.6646,31.6147,31.6646,9900.0
2010-12-15 15:40:00,31.75,31.75,31.74,31.74,20700.0,31.6646,31.6646,31.6546,31.6546,20700.0
2010-12-15 15:45:00,31.73,31.73,31.69,31.71,17900.0,31.6446,31.6446,31.6047,31.6247,17900.0
2010-12-15 15:50:00,31.7,31.75,31.66,31.75,84000.0,31.6147,31.6646,31.5748,31.6646,84000.0
2010-12-15 15:55:00,31.75,31.77,31.72,31.75,65800.0,31.6646,31.6845,31.6347,31.6646,65800.0
2010-12-16 09:30:00,31.83,31.83,31.36,31.58,4900.0,31.7444,31.7444,31.2756,31.495,4900.0
2010-12-16 09:35:00,31.57,31.57,31.57,31.57,100.0,31.4851,31.4851,31.4851,31.4851,100.0
2010-12-16 09:40:00,31.57,31.59,31.57,31.59,1000.0,31.4851,31.505,31.4851,31.505,1000.0
2010-12-16 09:45:00,31.58,31.67,31.57,31.66,1300.0,31.495,31.5848,31.4851,31.5748,1300.0
2010-12-16 09:50:00,31.65,31.65,31.61,31.63,2300.0,31.5649,31.5649,31.525,31.5449,2300.0
2010-12-16 09:55:00,31.63,31.71,31.62,31.62,7600.0,31.5449,31.6247,31.5349,31.5349,7600.0
2010-12-16 10:00:00,31.71,31.75,31.63,31.75,5100.0,31.6247,31.6646,31.5449,31.6646,5100.0
2010-12-16 10:05:00,31.75,31.75,31.7,31.72,2100.0,31.6646,31.6646,31.6147,31.6347,2100.0
2010-12-16 10:10:00,31.72,31.77,31.68,31.69,23100.0,31.6347,31.6845,31.5948,31.6047,23100.0
2010-12-16 10:15:00,31.69,31.78,31.69,31.78,5400.0,31.6047,31.6945,31.6047,31.6945,5400.0
2010-12-16 10:20:00,31.78,31.87,31.76,31.76,6800.0,31.6945,31.7843,31.6746,31.6746,6800.0
2010-12-16 10:25:00,31.75,31.8,31.7,31.7,7600.0,31.6646,31.7144,31.6147,31.6147,7600.0
2010-12-16 10:30:00,31.74,31.74,31.71,31.73,2800.0,31.6546,31.6546,31.6247,31.6446,2800.0
2010-12-16 10:35:00,31.73,31.74,31.73,31.73,2400.0,31.6446,31.6546,31.6446,31.6446,2400.0
2010-12-16 10:40:00,31.72,31.75,31.72,31.73,2300.0,31.6347,31.6646,31.6347,31.6446,2300.0
2010-12-16 10:45:00,31.73,31.73,31.71,31.72,1300.0,31.6446,31.6446,31.6247,31.6347,1300.0
2010-12-16 10:50:00,31.71,31.77,31.71,31.76,2600.0,31.6247,31.6845,31.6247,31.6746,2600.0
2010-12-16 10:55:00,31.75,31.77,31.73,31.75,1400.0,31.6646,31.6845,31.6446,31.6646,1400.0
2010-12-16 11:00:00,31.75,31.75,31.71,31.72,1600.0,31.6646,31.6646,31.6247,31.6347,1600.0
2010-12-16 11:05:00,31.73,31.73,31.72,31.73,1200.0,31.6446,31.6446,31.6347,31.6446,1200.0
2010-12-16 11:10:00,31.72,31.85,31.72,31.79,43300.0,31.6347,31.7643,31.6347,31.7045,43300.0
2010-12-16 11:15:00,31.8,31.92,31.78,31.9,3000.0,31.7144,31.8341,31.6945,31.8142,3000.0
2010-12-16 11:20:00,31.88,31.93,31.83,31.83,900.0,31.7942,31.8441,31.7444,31.7444,900.0
2010-12-16 11:25:00,31.86,31.99,31.86,31.98,5900.0,31.7743,31.9039,31.7743,31.894,5900.0
2010-12-16 11:30:00,31.98,31.98,31.91,31.95,2200.0,31.894,31.894,31.8242,31.864,2200.0
2010-12-16 11:35:00,31.95,32.14,31.94,32.14,79900.0,31.864,32.0535,31.8541,32.0535,79900.0
2010-12-16 11:40:00,32.14,32.23,32.08,32.08,7700.0,32.0535,32.1433,31.9937,31.9937,7700.0
2010-12-16 11:45:00,32.12,32.19,32.05,32.07,6200.0,32.0336,32.1034,31.9638,31.9837,6200.0
2010-12-16 11:50:00,32.07,32.07,31.78,31.98,65400.0,31.9837,31.9837,31.6945,31.894,65400.0
2010-12-16 11:55:00,31.99,31.99,31.88,31.91,4600.0,31.9039,31.9039,31.7942,31.8242,4600.0
2010-12-16 12:00:00,31.92,31.92,31.86,31.86,4000.0,31.8341,31.8341,31.7743,31.7743,4000.0
2010-12-16 12:05:00,31.86,31.86,31.78,31.86,18300.0,31.7743,31.7743,31.6945,31.7743,18300.0
2010-12-16 12:10:00,31.85,31.85,31.81,31.81,1400.0,31.7643,31.7643,31.7244,31.7244,1400.0
2010-12-16 12:15:00,31.78,31.81,31.78,31.81,5600.0,31.6945,31.7244,31.6945,31.7244,5600.0
2010-12-16 12:20:00,31.82,31.96,31.82,31.89,5300.0,31.7344,31.874,31.7344,31.8042,5300.0
2010-12-16 12:25:00,31.88,31.88,31.84,31.84,1300.0,31.7942,31.7942,31.7543,31.7543,1300.0
2010-12-16 12:30:00,31.82,31.85,31.81,31.85,1000.0,31.7344,31.7643,31.7244,31.7643,1000.0
2010-12-16 12:35:00,31.86,31.88,31.86,31.88,300.0,31.7743,31.7942,31.7743,31.7942,300.0
2010-12-16 12:40:00,31.89,31.91,31.86,31.91,1400.0,31.8042,31.8242,31.7743,31.8242,1400.0
2010-12-16 12:45:00,31.94,31.94,31.94,31.94,200.0,31.8541,31.8541,31.8541,31.8541,200.0
2010-12-16 12:50:00,31.93,31.93,31.89,31.89,1000.0,31.8441,31.8441,31.8042,31.8042,1000.0
2010-12-16 12:55:00,31.89,31.89,31.85,31.85,2000.0,31.8042,31.8042,31.7643,31.7643,2000.0
2010-12-16 13:00:00,31.85,31.87,31.85,31.87,2200.0,31.7643,31.7843,31.7643,31.7843,2200.0
2010-12-16 13:05:00,31.86,31.87,31.86,31.87,900.0,31.7743,31.7843,31.7743,31.7843,900.0
2010-12-16 13:10:00,31.86,31.89,31.86,31.89,4500.0,31.7743,31.8042,31.7743,31.8042,4500.0
2010-12-16 13:15:00,31.91,31.96,31.91,31.95,1200.0,31.8242,31.874,31.8242,31.864,1200.0
2010-12-16 13:20:00,31.96,31.98,31.89,31.89,2900.0,31.874,31.894,31.8042,31.8042,2900.0
2010-12-16 13:25:00,31.88,31.89,31.87,31.87,400.0,31.7942,31.8042,31.7843,31.7843,400.0
2010-12-16 13:30:00,31.88,31.88,31.87,31.87,6300.0,31.7942,31.7942,31.7843,31.7843,6300.0
2010-12-16 13:35:00,31.87,31.87,31.87,31.87,1600.0,31.7843,31.7843,31.7843,31.7843,1600.0
2010-12-16 13:40:00,31.87,31.87,31.8,31.8,1700.0,31.7843,31.7843,31.7144,31.7144,1700.0
2010-12-16 13:45:00,31.8,31.85,31.8,31.85,3600.0,31.7144,31.7643,31.7144,31.7643,3600.0
2010-12-16 13:50:00,31.88,31.88,31.83,31.87,1500.0,31.7942,31.7942,31.7444,31.7843,1500.0
2010-12-16 13:55:00,31.86,31.86,31.84,31.86,5100.0,31.7743,31.7743,31.7543,31.7743,5100.0
2010-12-16 14:00:00,31.86,31.87,31.85,31.85,2100.0,31.7743,31.7843,31.7643,31.7643,2100.0
2010-12-16 14:05:00,31.86,31.86,31.83,31.86,4600.0,31.7743,31.7743,31.7444,31.7743,4600.0
2010-12-16 14:10:00,31.88,31.88,31.85,31.85,700.0,31.7942,31.7942,31.7643,31.7643,700.0
2010-12-16 14:15:00,31.85,31.85,31.84,31.85,1600.0,31.7643,31.7643,31.7543,31.7643,1600.0
2010-12-16 14:20:00,31.86,31.86,31.85,31.86,1900.0,31.7743,31.7743,31.7643,31.7743,1900.0
2010-12-16 14:25:00,31.87,31.87,31.85,31.86,1000.0,31.7843,31.7843,31.7643,31.7743,1000.0
2010-12-16 14:30:00,31.84,31.85,31.84,31.85,1300.0,31.7543,31.7643,31.7543,31.7643,1300.0
2010-12-16 14:35:00,31.85,31.86,31.83,31.84,2200.0,31.7643,31.7743,31.7444,31.7543,2200.0
2010-12-16 14:40:00,31.86,31.86,31.84,31.85,1000.0,31.7743,31.7743,31.7543,31.7643,1000.0
2010-12-16 14:45:00,31.85,31.89,31.85,31.87,2300.0,31.7643,31.8042,31.7643,31.7843,2300.0
2010-12-16 14:50:00,31.86,31.86,31.83,31.85,5200.0,31.7743,31.7743,31.7444,31.7643,5200.0
2010-12-16 14:55:00,31.85,31.86,31.85,31.85,1600.0,31.7643,31.7743,31.7643,31.7643,1600.0
2010-12-16 15:00:00,31.86,31.91,31.85,31.89,3800.0,31.7743,31.8242,31.7643,31.8042,3800.0
2010-12-16 15:05:00,31.9,31.91,31.89,31.89,800.0,31.8142,31.8242,31.8042,31.8042,800.0
2010-12-16 15:10:00,31.89,31.9,31.86,31.88,5200.0,31.8042,31.8142,31.7743,31.7942,5200.0
2010-12-16 15:15:00,31.88,31.88,31.85,31.85,3100.0,31.7942,31.7942,31.7643,31.7643,3100.0
2010-12-16 15:20:00,31.85,31.89,31.85,31.89,8100.0,31.7643,31.8042,31.7643,31.8042,8100.0
2010-12-16 15:25:00,31.9,31.9,31.89,31.9,3200.0,31.8142,31.8142,31.8042,31.8142,3200.0
2010-12-16 15:30:00,31.9,31.91,31.89,31.91,8000.0,31.8142,31.8242,31.8042,31.8242,8000.0
2010-12-16 15:35:00,31.91,31.93,31.89,31.91,3700.0,31.8242,31.8441,31.8042,31.8242,3700.0
2010-12-16 15:40:00,31.9,31.93,31.89,31.91,9800.0,31.8142,31.8441,31.8042,31.8242,9800.0
2010-12-16 15:45:00,31.92,31.95,31.9,31.93,4600.0,31.8341,31.864,31.8142,31.8441,4600.0
2010-12-16 15:50:00,31.95,32.02,31.95,32.02,18100.0,31.864,31.9339,31.864,31.9339,18100.0
2010-12-16 15:55:00,32.01,32.03,32.0,32.03,16400.0,31.9239,31.9438,31.9139,31.9438,16400.0
2010-12-17 09:30:00,31.87,31.95,31.75,31.79,23100.0,31.7843,31.864,31.6646,31.7045,23100.0
2010-12-17 09:35:00,31.8,31.89,31.75,31.89,3000.0,31.7144,31.8042,31.6646,31.8042,3000.0
2010-12-17 09:40:00,31.85,31.94,31.82,31.92,8800.0,31.7643,31.8541,31.7344,31.8341,8800.0
2010-12-17 09:45:00,31.98,32.1,31.97,32.07,15000.0,31.894,32.0136,31.884,31.9837,15000.0
2010-12-17 09:50:00,32.1,32.15,32.03,32.08,3500.0,32.0136,32.0635,31.9438,31.9937,3500.0
2010-12-17 09:55:00,32.08,32.11,32.06,32.11,2400.0,31.9937,32.0236,31.9738,32.0236,2400.0
2010-12-17 10:00:00,32.12,32.17,31.96,31.96,3200.0,32.0336,32.0835,31.874,31.874,3200.0
2010-12-17 10:05:00,31.94,32.04,31.94,32.04,2100.0,31.8541,31.9538,31.8541,31.9538,2100.0
2010-12-17 10:10:00,32.06,32.07,31.99,32.0,3300.0,31.9738,31.9837,31.9039,31.9139,3300.0
2010-12-17 10:15:00,31.99,32.0,31.97,32.0,3200.0,31.9039,31.9139,31.884,31.9139,3200.0
2010-12-17 10:20:00,32.0,32.05,32.0,32.05,7200.0,31.9139,31.9638,31.9139,31.9638,7200.0
2010-12-17 10:25:00,32.05,32.05,32.04,32.05,2700.0,31.9638,31.9638,31.9538,31.9638,2700.0
2010-12-17 10:30:00,32.07,32.1,32.07,32.07,4600.0,31.9837,32.0136,31.9837,31.9837,4600.0
2010-12-17 10:35:00,32.07,32.09,32.01,32.01,3200.0,31.9837,32.0037,31.9239,31.9239,3200.0
2010-12-17 10:40:00,31.99,32.0,31.99,32.0,1900.0,31.9039,31.9139,31.9039,31.9139,1900.0
2010-12-17 10:45:00,32.01,32.04,32.01,32.04,4600.0,31.9239,31.9538,31.9239,31.9538,4600.0
2010-12-17 10:50:00,32.04,32.05,32.03,32.05,2900.0,31.9538,31.9638,31.9438,31.9638,2900.0
2010-12-17 10:55:00,32.05,32.18,32.05,32.17,6300.0,31.9638,32.0934,31.9638,32.0835,6300.0
2010-12-17 11:00:00,32.18,32.26,32.18,32.23,17300.0,32.0934,32.1732,32.0934,32.1433,17300.0
2010-12-17 11:05:00,32.22,32.22,32.15,32.16,40000.0,32.1333,32.1333,32.0635,32.0735,40000.0
2010-12-17 11:10:00,32.16,32.16,32.14,32.15,2500.0,32.0735,32.0735,32.0535,32.0635,2500.0
2010-12-17 11:15:00,32.15,32.2,32.15,32.18,3600.0,32.0635,32.1134,32.0635,32.0934,3600.0
2010-12-17 11:20:00,32.19,32.2,32.14,32.14,6600.0,32.1034,32.1134,32.0535,32.0535,6600.0
2010-12-17 11:25:00,32.15,32.15,32.11,32.12,2100.0,32.0635,32.0635,32.0236,32.0336,2100.0
2010-12-17 11:30:00,32.15,32.18,32.12,32.14,2900.0,32.0635,32.0934,32.0336,32.0535,2900.0
2010-12-17 11:35:00,32.11,32.13,32.1,32.1,4300.0,32.0236,32.0436,32.0136,32.0136,4300.0
2010-12-17 11:40:00,32.1,32.15,32.09,32.15,3800.0,32.0136,32.0635,32.0037,32.0635,3800.0
2010-12-17 11:45:00,32.15,32.15,32.14,32.15,2900.0,32.0635,32.0635,32.0535,32.0635,2900.0
2010-12-17 11:50:00,32.14,32.16,32.13,32.16,8100.0,32.0535,32.0735,32.0436,32.0735,8100.0
2010-12-17 11:55:00,32.16,32.16,32.14,32.15,4800.0,32.0735,32.0735,32.0535,32.0635,4800.0
2010-12-17 12:00:00,32.14,32.19,32.14,32.19,8600.0,32.0535,32.1034,32.0535,32.1034,8600.0
2010-12-17 12:05:00,32.2,32.2,32.19,32.19,4400.0,32.1134,32.1134,32.1034,32.1034,4400.0
2010-12-17 12:10:00,32.19,32.19,32.18,32.19,9500.0,32.1034,32.1034,32.0934,32.1034,9500.0
2010-12-17 12:15:00,32.19,32.19,32.18,32.18,1600.0,32.1034,32.1034,32.0934,32.0934,1600.0
2010-12-17 12:20:00,32.19,32.2,32.19,32.19,3800.0,32.1034,32.1134,32.1034,32.1034,3800.0
2010-12-17 12:25:00,32.19,32.21,32.17,32.18,8900.0,32.1034,32.1233,32.0835,32.0934,8900.0
2010-12-17 12:30:00,32.19,32.19,32.17,32.19,2700.0,32.1034,32.1034,32.0835,32.1034,2700.0
2010-12-17 12:35:00,32.2,32.2,32.18,32.19,5300.0,32.1134,32.1134,32.0934,32.1034,5300.0
2010-12-17 12:40:00,32.18,32.2,32.18,32.19,2700.0,32.0934,32.1134,32.0934,32.1034,2700.0
2010-12-17 12:45:00,32.18,32.2,32.17,32.17,2900.0,32.0934,32.1134,32.0835,32.0835,2900.0
2010-12-17 12:50:00,32.18,32.2,32.17,32.18,7500.0,32.0934,32.1134,32.0835,32.0934,7500.0
2010-12-17 12:55:00,32.18,32.18,32.17,32.18,8800.0,32.0934,32.0934,32.0835,32.0934,8800.0
2010-12-17 13:00:00,32.18,32.2,32.18,32.19,6800.0,32.0934,32.1134,32.0934,32.1034,6800.0
2010-12-17 13:05:00,32.18,32.2,32.18,32.2,3900.0,32.0934,32.1134,32.0934,32.1134,3900.0
2010-12-17 13:10:00,32.2,32.2,32.17,32.18,10600.0,32.1134,32.1134,32.0835,32.0934,10600.0
2010-12-17 13:15:00,32.17,32.2,32.17,32.19,3500.0,32.0835,32.1134,32.0835,32.1034,3500.0
2010-12-17 13:20:00,32.19,32.2,32.18,32.19,11900.0,32.1034,32.1134,32.0934,32.1034,11900.0
2010-12-17 13:25:00,32.19,32.2,32.19,32.19,8000.0,32.1034,32.1134,32.1034,32.1034,8000.0
2010-12-17 13:30:00,32.2,32.22,32.18,32.18,5800.0,32.1134,32.1333,32.0934,32.0934,5800.0
2010-12-17 13:35:00,32.17,32.18,32.16,32.18,6900.0,32.0835,32.0934,32.0735,32.0934,6900.0
2010-12-17 13:40:00,32.18,32.21,32.18,32.19,4200.0,32.0934,32.1233,32.0934,32.1034,4200.0
2010-12-17 13:45:00,32.2,32.22,32.18,32.2,11500.0,32.1134,32.1333,32.0934,32.1134,11500.0
2010-12-17 13:50:00,32.21,32.21,32.18,32.2,3300.0,32.1233,32.1233,32.0934,32.1134,3300.0
2010-12-17 13:55:00,32.2,32.24,32.19,32.22,5500.0,32.1134,32.1533,32.1034,32.1333,5500.0
2010-12-17 14:00:00,32.23,32.24,32.16,32.17,11900.0,32.1433,32.1533,32.0735,32.0835,11900.0
2010-12-17 14:05:00,32.17,32.22,32.17,32.22,4100.0,32.0835,32.1333,32.0835,32.1333,4100.0
2010-12-17 14:10:00,32.22,32.25,32.2,32.21,3500.0,32.1333,32.1632,32.1134,32.1233,3500.0
2010-12-17 14:15:00,32.22,32.29,32.22,32.28,3300.0,32.1333,32.2031,32.1333,32.1932,3300.0
2010-12-17 14:20:00,32.28,32.42,32.28,32.41,10600.0,32.1932,32.3328,32.1932,32.3228,10600.0
2010-12-17 14:25:00,32.42,32.45,32.42,32.43,7400.0,32.3328,32.3627,32.3328,32.3428,7400.0
2010-12-17 14:30:00,32.43,32.44,32.38,32.38,4700.0,32.3428,32.3527,32.2929,32.2929,4700.0
2010-12-17 14:35:00,32.39,32.39,32.32,32.32,3300.0,32.3029,32.3029,32.2331,32.2331,3300.0
2010-12-17 14:40:00,32.33,32.34,32.32,32.32,9900.0,32.243,32.253,32.2331,32.2331,9900.0
2010-12-17 14:45:00,32.33,32.34,32.33,32.34,3400.0,32.243,32.253,32.243,32.253,3400.0
2010-12-17 14:50:00,32.34,32.38,32.34,32.38,4300.0,32.253,32.2929,32.253,32.2929,4300.0
2010-12-17 14:55:00,32.38,32.44,32.38,32.41,6400.0,32.2929,32.3527,32.2929,32.3228,6400.0
2010-12-17 15:00:00,32.42,32.42,32.41,32.41,7000.0,32.3328,32.3328,32.3228,32.3228,7000.0
2010-12-17 15:05:00,32.42,32.43,32.41,32.43,4300.0,32.3328,32.3428,32.3228,32.3428,4300.0
2010-12-17 15:10:00,32.42,32.43,32.42,32.43,8400.0,32.3328,32.3428,32.3328,32.3428,8400.0
2010-12-17 15:15:00,32.43,32.48,32.43,32.48,7200.0,32.3428,32.3926,32.3428,32.3926,7200.0
2010-12-17 15:20:00,32.47,32.5,32.47,32.5,11800.0,32.3826,32.4126,32.3826,32.4126,11800.0
2010-12-17 15:25:00,32.5,32.53,32.46,32.48,16300.0,32.4126,32.4425,32.3727,32.3926,16300.0
2010-12-17 15:30:00,32.49,32.54,32.48,32.54,7500.0,32.4026,32.4525,32.3926,32.4525,7500.0
2010-12-17 15:35:00,32.54,32.54,32.48,32.52,16500.0,32.4525,32.4525,32.3926,32.4325,16500.0
2010-12-17 15:40:00,32.51,32.65,32.5,32.65,21800.0,32.4225,32.5622,32.4126,32.5622,21800.0
2010-12-17 15:45:00,32.63,32.72,32.62,32.7,22500.0,32.5422,32.632,32.5322,32.612,22500.0
2010-12-17 15:50:00,32.71,32.88,32.7,32.88,76000.0,32.622,32.7915,32.612,32.7915,76000.0
2010-12-17 15:55:00,32.87,33.12,32.85,33.06,129800.0,32.7816,33.0309,32.7616,32.9711,129800.0
2010-12-20 09:30:00,33.48,33.58,32.97,33.56,34000.0,33.3899,33.4897,32.8813,33.4697,34000.0
2010-12-20 09:35:00,33.5,33.85,33.45,33.51,24500.0,33.4099,33.7589,33.36,33.4198,24500.0
2010-12-20 09:40:00,33.52,33.52,32.71,33.01,42300.0,33.4298,33.4298,32.622,32.9212,42300.0
2010-12-20 09:45:00,33.0,33.16,33.0,33.1,6300.0,32.9112,33.0708,32.9112,33.011,6300.0
2010-12-20 09:50:00,33.06,33.16,33.0,33.06,7300.0,32.9711,33.0708,32.9112,32.9711,7300.0
2010-12-20 09:55:00,33.08,33.08,33.0,33.0,4400.0,32.991,32.991,32.9112,32.9112,4400.0
2010-12-20 10:00:00,33.01,33.01,32.83,32.93,21500.0,32.9212,32.9212,32.7417,32.8414,21500.0
2010-12-20 10:05:00,32.91,32.91,32.8,32.89,6600.0,32.8215,32.8215,32.7118,32.8015,6600.0
2010-12-20 10:10:00,32.88,33.08,32.8,32.89,25200.0,32.7915,32.991,32.7118,32.8015,25200.0
2010-12-20 10:15:00,32.86,32.88,32.72,32.8,31400.0,32.7716,32.7915,32.632,32.7118,31400.0
2010-12-20 10:20:00,32.77,32.77,32.32,32.36,11500.0,32.6818,32.6818,32.2331,32.2729,11500.0
2010-12-20 10:25:00,32.36,32.61,32.36,32.6,11600.0,32.2729,32.5223,32.2729,32.5123,11600.0
2010-12-20 10:30:00,32.59,32.6,32.42,32.42,7400.0,32.5023,32.5123,32.3328,32.3328,7400.0
2010-12-20 10:35:00,32.42,32.44,32.29,32.35,7300.0,32.3328,32.3527,32.2031,32.263,7300.0
2010-12-20 10:40:00,32.33,32.33,32.21,32.21,8700.0,32.243,32.243,32.1233,32.1233,8700.0
2010-12-20 10:45:00,32.22,32.27,32.2,32.2,10200.0,32.1333,32.1832,32.1134,32.1134,10200.0
2010-12-20 10:50:00,32.2,32.29,32.18,32.29,14300.0,32.1134,32.2031,32.0934,32.2031,14300.0
2010-12-20 10:55:00,32.31,32.42,32.29,32.4,2800.0,32.2231,32.3328,32.2031,32.3128,2800.0
2010-12-20 11:00:00,32.4,32.4,32.15,32.23,9400.0,32.3128,32.3128,32.0635,32.1433,9400.0
2010-12-20 11:05:00,32.25,32.4,32.25,32.29,8500.0,32.1632,32.3128,32.1632,32.2031,8500.0
2010-12-20 11:10:00,32.26,32.35,32.26,32.35,6600.0,32.1732,32.263,32.1732,32.263,6600.0
2010-12-20 11:15:00,32.34,32.35,32.32,32.34,3200.0,32.253,32.263,32.2331,32.253,3200.0
2010-12-20 11:20:00,32.34,32.39,32.34,32.36,5400.0,32.253,32.3029,32.253,32.2729,5400.0
2010-12-20 11:25:00,32.35,32.36,32.35,32.36,2500.0,32.263,32.2729,32.263,32.2729,2500.0
2010-12-20 11:30:00,32.36,32.54,32.36,32.49,13800.0,32.2729,32.4525,32.2729,32.4026,13800.0
2010-12-20 11:35:00,32.49,32.51,32.49,32.5,4900.0,32.4026,32.4225,32.4026,32.4126,4900.0
2010-12-20 11:40:00,32.5,32.57,32.5,32.57,7300.0,32.4126,32.4824,32.4126,32.4824,7300.0
2010-12-20 11:45:00,32.6,32.6,32.55,32.56,2700.0,32.5123,32.5123,32.4624,32.4724,2700.0
2010-12-20 11:50:00,32.57,32.57,32.53,32.56,3900.0,32.4824,32.4824,32.4425,32.4724,3900.0
2010-12-20 11:55:00,32.57,32.64,32.57,32.64,3100.0,32.4824,32.5522,32.4824,32.5522,3100.0
2010-12-20 12:00:00,32.67,32.69,32.65,32.67,2400.0,32.5821,32.6021,32.5622,32.5821,2400.0
2010-12-20 12:05:00,32.67,32.68,32.61,32.62,6000.0,32.5821,32.5921,32.5223,32.5322,6000.0
2010-12-20 12:10:00,32.64,32.66,32.63,32.66,2000.0,32.5522,32.5721,32.5422,32.5721,2000.0
2010-12-20 12:15:00,32.63,32.68,32.62,32.65,5000.0,32.5422,32.5921,32.5322,32.5622,5000.0
2010-12-20 12:20:00,32.65,32.7,32.64,32.7,4000.0,32.5622,32.612,32.5522,32.612,4000.0
2010-12-20 12:25:00,32.7,32.78,32.67,32.78,7300.0,32.612,32.6918,32.5821,32.6918,7300.0
2010-12-20 12:30:00,32.75,32.78,32.7,32.7,10500.0,32.6619,32.6918,32.612,32.612,10500.0
2010-12-20 12:35:00,32.7,32.71,32.68,32.7,3900.0,32.612,32.622,32.5921,32.612,3900.0
2010-12-20 12:40:00,32.7,32.7,32.65,32.65,3100.0,32.612,32.612,32.5622,32.5622,3100.0
2010-12-20 12:45:00,32.65,32.76,32.64,32.73,5400.0,32.5622,32.6719,32.5522,32.6419,5400.0
2010-12-20 12:50:00,32.73,32.74,32.73,32.74,400.0,32.6419,32.6519,32.6419,32.6519,400.0
2010-12-20 12:55:00,32.73,32.75,32.72,32.74,2800.0,32.6419,32.6619,32.632,32.6519,2800.0
2010-12-20 13:00:00,32.74,32.75,32.73,32.75,3700.0,32.6519,32.6619,32.6419,32.6619,3700.0
2010-12-20 13:05:00,32.75,32.79,32.74,32.77,2200.0,32.6619,32.7018,32.6519,32.6818,2200.0
2010-12-20 13:10:00,32.78,32.78,32.74,32.77,4600.0,32.6918,32.6918,32.6519,32.6818,4600.0
2010-12-20 13:15:00,32.79,32.79,32.76,32.78,900.0,32.7018,32.7018,32.6719,32.6918,900.0
2010-12-20 13:20:00,32.77,32.78,32.77,32.77,3500.0,32.6818,32.6918,32.6818,32.6818,3500.0
2010-12-20 13:25:00,32.76,32.77,32.7,32.7,3200.0,32.6719,32.6818,32.612,32.612,3200.0
2010-12-20 13:30:00,32.7,32.7,32.64,32.64,1700.0,32.612,32.612,32.5522,32.5522,1700.0
2010-12-20 13:35:00,32.64,32.8,32.64,32.78,14700.0,32.5522,32.7118,32.5522,32.6918,14700.0
2010-12-20 13:40:00,32.79,32.8,32.77,32.8,2700.0,32.7018,32.7118,32.6818,32.7118,2700.0
2010-12-20 13:45:00,32.8,32.87,32.8,32.86,3900.0,32.7118,32.7816,32.7118,32.7716,3900.0
2010-12-20 13:50:00,32.85,32.88,32.83,32.86,4300.0,32.7616,32.7915,32.7417,32.7716,4300.0
2010-12-20 13:55:00,32.87,32.92,32.85,32.92,8500.0,32.7816,32.8314,32.7616,32.8314,8500.0
2010-12-20 14:00:00,32.91,33.01,32.91,33.01,12600.0,32.8215,32.9212,32.8215,32.9212,12600.0
2010-12-20 14:05:00,33.01,33.12,33.0,33.11,9800.0,32.9212,33.0309,32.9112,33.0209,9800.0
2010-12-20 14:10:00,33.11,33.11,33.09,33.09,2200.0,33.0209,33.0209,33.001,33.001,2200.0
2010-12-20 14:15:00,33.11,33.15,33.1,33.14,7900.0,33.0209,33.0608,33.011,33.0508,7900.0
2010-12-20 14:20:00,33.14,33.15,33.06,33.08,9800.0,33.0508,33.0608,32.9711,32.991,9800.0
2010-12-20 14:25:00,33.08,33.1,33.01,33.1,8400.0,32.991,33.011,32.9212,33.011,8400.0
2010-12-20 14:30:00,33.11,33.15,33.11,33.14,5000.0,33.0209,33.0608,33.0209,33.0508,5000.0
2010-12-20 14:35:00,33.15,33.18,33.13,33.17,10300.0,33.0608,33.0907,33.0409,33.0808,10300.0
2010-12-20 14:40:00,33.18,33.18,33.07,33.07,5300.0,33.0907,33.0907,32.981,32.981,5300.0
2010-12-20 14:45:00,33.07,33.07,32.95,32.98,11500.0,32.981,32.981,32.8614,32.8913,11500.0
2010-12-20 14:50:00,32.98,32.98,32.93,32.93,3500.0,32.8913,32.8913,32.8414,32.8414,3500.0
2010-12-20 14:55:00,32.94,32.94,32.8,32.82,7100.0,32.8514,32.8514,32.7118,32.7317,7100.0
2010-12-20 15:00:00,32.83,32.88,32.83,32.87,4100.0,32.7417,32.7915,32.7417,32.7816,4100.0
2010-12-20 15:05:00,32.86,32.86,32.83,32.83,4300.0,32.7716,32.7716,32.7417,32.7417,4300.0
2010-12-20 15:10:00,32.82,32.87,32.82,32.85,3700.0,32.7317,32.7816,32.7317,32.7616,3700.0
2010-12-20 15:15:00,32.86,32.86,32.75,32.8,17100.0,32.7716,32.7716,32.6619,32.7118,17100.0
2010-12-20 15:20:00,32.81,32.87,32.81,32.85,6400.0,32.7217,32.7816,32.7217,32.7616,6400.0
2010-12-20 15:25:00,32.85,32.88,32.83,32.85,10700.0,32.7616,32.7915,32.7417,32.7616,10700.0
2010-12-20 15:30:00,32.86,32.95,32.85,32.93,13000.0,32.7716,32.8614,32.7616,32.8414,13000.0
2010-12-20 15:35:00,32.91,33.01,32.91,32.97,6700.0,32.8215,32.9212,32.8215,32.8813,6700.0
2010-12-20 15:40:00,32.97,32.97,32.87,32.92,13600.0,32.8813,32.8813,32.7816,32.8314,13600.0
2010-12-20 15:45:00,32.92,32.95,32.9,32.91,9400.0,32.8314,32.8614,32.8115,32.8215,9400.0
2010-12-20 15:50:00,32.91,32.97,32.9,32.92,19300.0,32.8215,32.8813,32.8115,32.8314,19300.0
2010-12-20 15:55:00,32.92,33.11,32.92,33.11,66400.0,32.8314,33.0209,32.8314,33.0209,66400.0
2010-12-21 09:30:00,32.77,33.0,32.51,32.96,15500.0,32.6818,32.9112,32.4225,32.8713,15500.0
2010-12-21 09:35:00,32.96,33.2,32.96,33.17,3700.0,32.8713,33.1107,32.8713,33.0808,3700.0
2010-12-21 09:40:00,33.15,33.18,33.13,33.18,2000.0,33.0608,33.0907,33.0409,33.0907,2000.0
2010-12-21 09:45:00,33.17,33.17,33.1,33.14,2600.0,33.0808,33.0808,33.011,33.0508,2600.0
2010-12-21 09:50:00,33.15,33.15,33.07,33.07,4200.0,33.0608,33.0608,32.981,32.981,4200.0
2010-12-21 09:55:00,33.04,33.11,33.04,33.09,5400.0,32.9511,33.0209,32.9511,33.001,5400.0
2010-12-21 10:00:00,33.12,33.12,33.08,33.08,4300.0,33.0309,33.0309,32.991,32.991,4300.0
2010-12-21 10:05:00,33.09,33.18,33.09,33.17,5300.0,33.001,33.0907,33.001,33.0808,5300.0
2010-12-21 10:10:00,33.17,33.18,33.11,33.15,3800.0,33.0808,33.0907,33.0209,33.0608,3800.0
2010-12-21 10:15:00,33.17,33.21,33.17,33.2,4300.0,33.0808,33.1207,33.0808,33.1107,4300.0
2010-12-21 10:20:00,33.19,33.21,33.17,33.17,4700.0,33.1007,33.1207,33.0808,33.0808,4700.0
2010-12-21 10:25:00,33.16,33.17,33.09,33.1,9000.0,33.0708,33.0808,33.001,33.011,9000.0
2010-12-21 10:30:00,33.09,33.11,33.05,33.1,2400.0,33.001,33.0209,32.9611,33.011,2400.0
2010-12-21 10:35:00,33.1,33.12,33.06,33.1,2800.0,33.011,33.0309,32.9711,33.011,2800.0
2010-12-21 10:40:00,33.14,33.15,33.13,33.15,1400.0,33.0508,33.0608,33.0409,33.0608,1400.0
2010-12-21 10:45:00,33.16,33.21,33.16,33.19,5400.0,33.0708,33.1207,33.0708,33.1007,5400.0
2010-12-21 10:50:00,33.2,33.34,33.19,33.34,9000.0,33.1107,33.2503,33.1007,33.2503,9000.0
2010-12-21 10:55:00,33.33,33.4,33.33,33.33,7900.0,33.2403,33.3101,33.2403,33.2403,7900.0
2010-12-21 11:00:00,33.33,33.35,33.33,33.34,2300.0,33.2403,33.2603,33.2403,33.2503,2300.0
2010-12-21 11:05:00,33.34,33.34,33.34,33.34,600.0,33.2503,33.2503,33.2503,33.2503,600.0
2010-12-21 11:10:00,33.34,33.34,33.34,33.34,300.0,33.2503,33.2503,33.2503,33.2503,300.0
2010-12-21 11:15:00,33.35,33.36,33.31,33.36,1600.0,33.2603,33.2703,33.2204,33.2703,1600.0
2010-12-21 11:20:00,33.38,33.39,33.36,33.36,1300.0,33.2902,33.3002,33.2703,33.2703,1300.0
2010-12-21 11:25:00,33.36,33.39,33.35,33.37,3200.0,33.2703,33.3002,33.2603,33.2802,3200.0
2010-12-21 11:30:00,33.38,33.4,33.36,33.4,1700.0,33.2902,33.3101,33.2703,33.3101,1700.0
2010-12-21 11:35:00,33.4,33.4,33.39,33.39,2700.0,33.3101,33.3101,33.3002,33.3002,2700.0
2010-12-21 11:40:00,33.38,33.39,33.36,33.39,1700.0,33.2902,33.3002,33.2703,33.3002,1700.0
2010-12-21 11:45:00,33.4,33.46,33.4,33.45,2000.0,33.3101,33.37,33.3101,33.36,2000.0
2010-12-21 11:50:00,33.44,33.45,33.43,33.44,1900.0,33.35,33.36,33.3401,33.35,1900.0
2010-12-21 11:55:00,33.46,33.48,33.46,33.47,2100.0,33.37,33.3899,33.37,33.38,2100.0
2010-12-21 12:00:00,33.47,33.47,33.47,33.47,400.0,33.38,33.38,33.38,33.38,400.0
2010-12-21 12:05:00,33.47,33.48,33.45,33.48,800.0,33.38,33.3899,33.36,33.3899,800.0
2010-12-21 12:10:00,33.47,33.48,33.46,33.47,3400.0,33.38,33.3899,33.37,33.38,3400.0
2010-12-21 12:15:00,33.47,33.54,33.47,33.54,9800.0,33.38,33.4498,33.38,33.4498,9800.0
2010-12-21 12:20:00,33.56,33.64,33.56,33.64,5100.0,33.4697,33.5495,33.4697,33.5495,5100.0
2010-12-21 12:25:00,33.63,33.69,33.63,33.69,4500.0,33.5395,33.5994,33.5395,33.5994,4500.0
2010-12-21 12:30:00,33.67,33.72,33.63,33.63,6600.0,33.5794,33.6293,33.5395,33.5395,6600.0
2010-12-21 12:35:00,33.64,33.64,33.61,33.63,8600.0,33.5495,33.5495,33.5196,33.5395,8600.0
2010-12-21 12:40:00,33.63,33.64,33.63,33.64,700.0,33.5395,33.5495,33.5395,33.5495,700.0
2010-12-21 12:45:00,33.65,33.7,33.64,33.64,2100.0,33.5595,33.6093,33.5495,33.5495,2100.0
2010-12-21 12:50:00,33.64,33.64,33.57,33.57,1800.0,33.5495,33.5495,33.4797,33.4797,1800.0
2010-12-21 12:55:00,33.59,33.72,33.57,33.7,2100.0,33.4996,33.6293,33.4797,33.6093,2100.0
2010-12-21 13:00:00,33.71,33.77,33.71,33.75,7500.0,33.6193,33.6791,33.6193,33.6592,7500.0
2010-12-21 13:05:00,33.76,33.76,33.72,33.72,1600.0,33.6692,33.6692,33.6293,33.6293,1600.0
2010-12-21 13:10:00,33.72,33.72,33.69,33.69,2100.0,33.6293,33.6293,33.5994,33.5994,2100.0
2010-12-21 13:15:00,33.67,33.68,33.66,33.68,1100.0,33.5794,33.5894,33.5694,33.5894,1100.0
2010-12-21 13:20:00,33.73,33.75,33.71,33.71,1200.0,33.6393,33.6592,33.6193,33.6193,1200.0
2010-12-21 13:25:00,33.72,33.74,33.72,33.74,1900.0,33.6293,33.6492,33.6293,33.6492,1900.0
2010-12-21 13:30:00,33.74,33.78,33.72,33.76,6400.0,33.6492,33.6891,33.6293,33.6692,6400.0
2010-12-21 13:35:00,33.77,33.87,33.74,33.84,11500.0,33.6791,33.7789,33.6492,33.749,11500.0
2010-12-21 13:40:00,33.83,33.83,33.81,33.82,2800.0,33.739,33.739,33.719,33.729,2800.0
2010-12-21 13:45:00,33.83,33.89,33.83,33.89,5100.0,33.739,33.7988,33.739,33.7988,5100.0
2010-12-21 13:50:00,33.89,33.94,33.89,33.92,6000.0,33.7988,33.8487,33.7988,33.8287,6000.0
2010-12-21 13:55:00,33.92,33.94,33.9,33.94,5300.0,33.8287,33.8487,33.8088,33.8487,5300.0
2010-12-21 14:00:00,33.94,33.94,33.87,33.89,2200.0,33.8487,33.8487,33.7789,33.7988,2200.0
2010-12-21 14:05:00,33.87,33.87,33.83,33.84,1200.0,33.7789,33.7789,33.739,33.749,1200.0
2010-12-21 14:10:00,33.84,33.87,33.82,33.83,1300.0,33.749,33.7789,33.729,33.739,1300.0
2010-12-21 14:15:00,33.82,33.82,33.77,33.82,5200.0,33.729,33.729,33.6791,33.729,5200.0
2010-12-21 14:20:00,33.83,33.84,33.82,33.83,1500.0,33.739,33.749,33.729,33.739,1500.0
2010-12-21 14:25:00,33.81,33.89,33.81,33.88,5400.0,33.719,33.7988,33.719,33.7889,5400.0
2010-12-21 14:30:00,33.87,33.9,33.87,33.89,3800.0,33.7789,33.8088,33.7789,33.7988,3800.0
2010-12-21 14:35:00,33.88,33.9,33.88,33.89,7600.0,33.7889,33.8088,33.7889,33.7988,7600.0
2010-12-21 14:40:00,33.89,33.93,33.85,33.89,14100.0,33.7988,33.8387,33.7589,33.7988,14100.0
2010-12-21 14:45:00,33.91,33.91,33.83,33.83,12800.0,33.8188,33.8188,33.739,33.739,12800.0
2010-12-21 14:50:00,33.82,33.82,33.76,33.79,5200.0,33.729,33.729,33.6692,33.6991,5200.0
2010-12-21 14:55:00,33.79,33.85,33.77,33.84,9800.0,33.6991,33.7589,33.6791,33.749,9800.0
2010-12-21 15:00:00,33.84,33.85,33.82,33.83,6100.0,33.749,33.7589,33.729,33.739,6100.0
2010-12-21 15:05:00,33.84,33.86,33.81,33.85,5500.0,33.749,33.7689,33.719,33.7589,5500.0
2010-12-21 15:10:00,33.84,33.84,33.77,33.77,4800.0,33.749,33.749,33.6791,33.6791,4800.0
2010-12-21 15:15:00,33.76,33.79,33.76,33.79,11700.0,33.6692,33.6991,33.6692,33.6991,11700.0
2010-12-21 15:20:00,33.79,33.81,33.78,33.79,6500.0,33.6991,33.719,33.6891,33.6991,6500.0
2010-12-21 15:25:00,33.78,33.78,33.73,33.74,5800.0,33.6891,33.6891,33.6393,33.6492,5800.0
2010-12-21 15:30:00,33.74,33.75,33.72,33.75,5300.0,33.6492,33.6592,33.6293,33.6592,5300.0
2010-12-21 15:35:00,33.74,33.74,33.68,33.74,7500.0,33.6492,33.6492,33.5894,33.6492,7500.0
2010-12-21 15:40:00,33.74,33.74,33.69,33.69,5300.0,33.6492,33.6492,33.5994,33.5994,5300.0
2010-12-21 15:45:00,33.7,33.7,33.65,33.65,7400.0,33.6093,33.6093,33.5595,33.5595,7400.0
2010-12-21 15:50:00,33.65,33.65,33.63,33.63,8500.0,33.5595,33.5595,33.5395,33.5395,8500.0
2010-12-21 15:55:00,33.64,33.7,33.63,33.67,15700.0,33.5495,33.6093,33.5395,33.5794,15700.0
2010-12-22 09:30:00,33.74,33.74,33.49,33.49,4100.0,33.6492,33.6492,33.3999,33.3999,4100.0
2010-12-22 09:35:00,33.5,33.5,33.39,33.44,12900.0,33.4099,33.4099,33.3002,33.35,12900.0
2010-12-22 09:40:00,33.42,33.43,33.29,33.31,9000.0,33.3301,33.3401,33.2004,33.2204,9000.0
2010-12-22 09:45:00,33.28,33.3,33.25,33.25,3600.0,33.1905,33.2104,33.1605,33.1605,3600.0
2010-12-22 09:50:00,33.25,33.26,33.21,33.24,6500.0,33.1605,33.1705,33.1207,33.1506,6500.0
2010-12-22 09:55:00,33.22,33.25,33.21,33.23,3200.0,33.1306,33.1605,33.1207,33.1406,3200.0
2010-12-22 10:00:00,33.19,33.21,33.11,33.14,4200.0,33.1007,33.1207,33.0209,33.0508,4200.0
2010-12-22 10:05:00,33.15,33.24,33.15,33.21,2000.0,33.0608,33.1506,33.0608,33.1207,2000.0
2010-12-22 10:10:00,33.25,33.34,33.24,33.33,3100.0,33.1605,33.2503,33.1506,33.2403,3100.0
2010-12-22 10:15:00,33.34,33.36,33.29,33.36,2800.0,33.2503,33.2703,33.2004,33.2703,2800.0
2010-12-22 10:20:00,33.36,33.37,33.31,33.35,5300.0,33.2703,33.2802,33.2204,33.2603,5300.0
2010-12-22 10:25:00,33.33,33.34,33.32,33.33,4900.0,33.2403,33.2503,33.2304,33.2403,4900.0
2010-12-22 10:30:00,33.32,33.37,33.3,33.35,4600.0,33.2304,33.2802,33.2104,33.2603,4600.0
2010-12-22 10:35:00,33.33,33.36,33.31,33.33,1600.0,33.2403,33.2703,33.2204,33.2403,1600.0
2010-12-22 10:40:00,33.34,33.35,33.3,33.32,8300.0,33.2503,33.2603,33.2104,33.2304,8300.0
2010-12-22 10:45:00,33.31,33.38,33.3,33.38,4900.0,33.2204,33.2902,33.2104,33.2902,4900.0
2010-12-22 10:50:00,33.38,33.38,33.3,33.33,4100.0,33.2902,33.2902,33.2104,33.2403,4100.0
2010-12-22 10:55:00,33.33,33.33,33.32,33.33,1600.0,33.2403,33.2403,33.2304,33.2403,1600.0
2010-12-22 11:00:00,33.34,33.36,33.34,33.35,3200.0,33.2503,33.2703,33.2503,33.2603,3200.0
2010-12-22 11:05:00,33.33,33.34,33.3,33.33,4400.0,33.2403,33.2503,33.2104,33.2403,4400.0
2010-12-22 11:10:00,33.3,33.36,33.3,33.36,3100.0,33.2104,33.2703,33.2104,33.2703,3100.0
2010-12-22 11:15:00,33.36,33.36,33.34,33.36,3300.0,33.2703,33.2703,33.2503,33.2703,3300.0
2010-12-22 11:20:00,33.36,33.38,33.35,33.38,4200.0,33.2703,33.2902,33.2603,33.2902,4200.0
2010-12-22 11:25:00,33.38,33.43,33.38,33.43,1800.0,33.2902,33.3401,33.2902,33.3401,1800.0
2010-12-22 11:30:00,33.43,33.5,33.43,33.5,2200.0,33.3401,33.4099,33.3401,33.4099,2200.0
2010-12-22 11:35:00,33.51,33.54,33.5,33.51,2700.0,33.4198,33.4498,33.4099,33.4198,2700.0
2010-12-22 11:40:00,33.52,33.52,33.51,33.51,700.0,33.4298,33.4298,33.4198,33.4198,700.0
2010-12-22 11:45:00,33.5,33.51,33.5,33.5,500.0,33.4099,33.4198,33.4099,33.4099,500.0
2010-12-22 11:50:00,33.5,33.51,33.5,33.5,1800.0,33.4099,33.4198,33.4099,33.4099,1800.0
2010-12-22 11:55:00,33.51,33.51,33.49,33.49,8800.0,33.4198,33.4198,33.3999,33.3999,8800.0
2010-12-22 12:00:00,33.49,33.49,33.45,33.47,5200.0,33.3999,33.3999,33.36,33.38,5200.0
2010-12-22 12:05:00,33.46,33.46,33.44,33.44,1600.0,33.37,33.37,33.35,33.35,1600.0
2010-12-22 12:10:00,33.43,33.44,33.43,33.43,1000.0,33.3401,33.35,33.3401,33.3401,1000.0
2010-12-22 12:15:00,33.43,33.48,33.43,33.47,2300.0,33.3401,33.3899,33.3401,33.38,2300.0
2010-12-22 12:20:00,33.46,33.48,33.46,33.47,300.0,33.37,33.3899,33.37,33.38,300.0
2010-12-22 12:25:00,33.47,33.48,33.46,33.47,700.0,33.38,33.3899,33.37,33.38,700.0
2010-12-22 12:30:00,33.46,33.47,33.44,33.45,5700.0,33.37,33.38,33.35,33.36,5700.0
2010-12-22 12:35:00,33.45,33.46,33.44,33.44,800.0,33.36,33.37,33.35,33.35,800.0
2010-12-22 12:40:00,33.44,33.45,33.4,33.44,4100.0,33.35,33.36,33.3101,33.35,4100.0
2010-12-22 12:45:00,33.45,33.5,33.45,33.49,1200.0,33.36,33.4099,33.36,33.3999,1200.0
2010-12-22 12:50:00,33.49,33.49,33.47,33.49,1100.0,33.3999,33.3999,33.38,33.3999,1100.0
2010-12-22 12:55:00,33.49,33.5,33.47,33.5,6000.0,33.3999,33.4099,33.38,33.4099,6000.0
2010-12-22 13:00:00,33.48,33.5,33.48,33.49,1000.0,33.3899,33.4099,33.3899,33.3999,1000.0
2010-12-22 13:05:00,33.49,33.51,33.49,33.49,4500.0,33.3999,33.4198,33.3999,33.3999,4500.0
2010-12-22 13:10:00,33.5,33.52,33.47,33.47,8100.0,33.4099,33.4298,33.38,33.38,8100.0
2010-12-22 13:15:00,33.46,33.47,33.37,33.4,2900.0,33.37,33.38,33.2802,33.3101,2900.0
2010-12-22 13:20:00,33.4,33.45,33.4,33.44,700.0,33.3101,33.36,33.3101,33.35,700.0
2010-12-22 13:25:00,33.44,33.45,33.43,33.44,4500.0,33.35,33.36,33.3401,33.35,4500.0
2010-12-22 13:30:00,33.44,33.44,33.39,33.41,2100.0,33.35,33.35,33.3002,33.3201,2100.0
2010-12-22 13:35:00,33.4,33.4,33.36,33.38,23900.0,33.3101,33.3101,33.2703,33.2902,23900.0
2010-12-22 13:40:00,33.38,33.38,33.29,33.3,12000.0,33.2902,33.2902,33.2004,33.2104,12000.0
2010-12-22 13:45:00,33.29,33.3,33.19,33.3,26400.0,33.2004,33.2104,33.1007,33.2104,26400.0
2010-12-22 13:50:00,33.31,33.37,33.31,33.37,5300.0,33.2204,33.2802,33.2204,33.2802,5300.0
2010-12-22 13:55:00,33.37,33.45,33.36,33.45,5400.0,33.2802,33.36,33.2703,33.36,5400.0
2010-12-22 14:00:00,33.44,33.5,33.44,33.48,2800.0,33.35,33.4099,33.35,33.3899,2800.0
2010-12-22 14:05:00,33.49,33.52,33.49,33.52,400.0,33.3999,33.4298,33.3999,33.4298,400.0
2010-12-22 14:10:00,33.52,33.52,33.45,33.45,3400.0,33.4298,33.4298,33.36,33.36,3400.0
2010-12-22 14:15:00,33.45,33.47,33.42,33.47,3400.0,33.36,33.38,33.3301,33.38,3400.0
2010-12-22 14:20:00,33.46,33.51,33.46,33.5,10400.0,33.37,33.4198,33.37,33.4099,10400.0
2010-12-22 14:25:00,33.49,33.51,33.49,33.51,3500.0,33.3999,33.4198,33.3999,33.4198,3500.0
2010-12-22 14:30:00,33.51,33.55,33.5,33.54,1500.0,33.4198,33.4597,33.4099,33.4498,1500.0
2010-12-22 14:35:00,33.53,33.54,33.53,33.54,3500.0,33.4398,33.4498,33.4398,33.4498,3500.0
2010-12-22 14:40:00,33.54,33.56,33.52,33.52,3500.0,33.4498,33.4697,33.4298,33.4298,3500.0
2010-12-22 14:45:00,33.53,33.63,33.53,33.59,7000.0,33.4398,33.5395,33.4398,33.4996,7000.0
2010-12-22 14:50:00,33.58,33.59,33.55,33.55,3400.0,33.4897,33.4996,33.4597,33.4597,3400.0
2010-12-22 14:55:00,33.56,33.59,33.53,33.53,2100.0,33.4697,33.4996,33.4398,33.4398,2100.0
2010-12-22 15:00:00,33.52,33.55,33.51,33.53,3100.0,33.4298,33.4597,33.4198,33.4398,3100.0
2010-12-22 15:05:00,33.54,33.56,33.52,33.53,14000.0,33.4498,33.4697,33.4298,33.4398,14000.0
2010-12-22 15:10:00,33.53,33.57,33.52,33.57,7800.0,33.4398,33.4797,33.4298,33.4797,7800.0
2010-12-22 15:15:00,33.56,33.56,33.53,33.54,4800.0,33.4697,33.4697,33.4398,33.4498,4800.0
2010-12-22 15:20:00,33.54,33.56,33.54,33.56,2300.0,33.4498,33.4697,33.4498,33.4697,2300.0
2010-12-22 15:25:00,33.56,33.58,33.55,33.56,5700.0,33.4697,33.4897,33.4597,33.4697,5700.0
2010-12-22 15:30:00,33.57,33.61,33.55,33.55,8900.0,33.4797,33.5196,33.4597,33.4597,8900.0
2010-12-22 15:35:00,33.55,33.58,33.53,33.56,5400.0,33.4597,33.4897,33.4398,33.4697,5400.0
2010-12-22 15:40:00,33.56,33.61,33.55,33.56,6100.0,33.4697,33.5196,33.4597,33.4697,6100.0
2010-12-22 15:45:00,33.58,33.59,33.49,33.49,7100.0,33.4897,33.4996,33.3999,33.3999,7100.0
2010-12-22 15:50:00,33.49,33.51,33.48,33.48,11000.0,33.3999,33.4198,33.3899,33.3899,11000.0
2010-12-22 15:55:00,33.49,33.51,33.47,33.47,10100.0,33.3999,33.4198,33.38,33.38,10100.0
2010-12-23 09:30:00,33.26,33.27,33.09,33.18,6000.0,33.1705,33.1805,33.001,33.0907,6000.0
2010-12-23 09:35:00,33.18,33.26,33.17,33.26,1600.0,33.0907,33.1705,33.0808,33.1705,1600.0
2010-12-23 09:40:00,33.26,33.29,33.23,33.23,1200.0,33.1705,33.2004,33.1406,33.1406,1200.0
2010-12-23 09:45:00,33.23,33.29,33.2,33.29,1900.0,33.1406,33.2004,33.1107,33.2004,1900.0
2010-12-23 09:50:00,33.28,33.3,33.26,33.28,1200.0,33.1905,33.2104,33.1705,33.1905,1200.0
2010-12-23 09:55:00,33.28,33.36,33.28,33.3,4000.0,33.1905,33.2703,33.1905,33.2104,4000.0
2010-12-23 10:00:00,33.31,33.37,33.23,33.35,9900.0,33.2204,33.2802,33.1406,33.2603,9900.0
2010-12-23 10:05:00,33.33,33.35,33.29,33.31,800.0,33.2403,33.2603,33.2004,33.2204,800.0
2010-12-23 10:10:00,33.27,33.31,33.25,33.31,1400.0,33.1805,33.2204,33.1605,33.2204,1400.0
2010-12-23 10:15:00,33.31,33.32,33.28,33.28,1500.0,33.2204,33.2304,33.1905,33.1905,1500.0
2010-12-23 10:20:00,33.28,33.29,33.25,33.26,5900.0,33.1905,33.2004,33.1605,33.1705,5900.0
2010-12-23 10:25:00,33.25,33.29,33.24,33.26,6000.0,33.1605,33.2004,33.1506,33.1705,6000.0
2010-12-23 10:30:00,33.25,33.27,33.25,33.26,95800.0,33.1605,33.1805,33.1605,33.1705,95800.0
2010-12-23 10:35:00,33.26,33.34,33.25,33.31,10800.0,33.1705,33.2503,33.1605,33.2204,10800.0
2010-12-23 10:40:00,33.31,33.33,33.22,33.22,6500.0,33.2204,33.2403,33.1306,33.1306,6500.0
2010-12-23 10:45:00,33.21,33.23,33.12,33.22,3600.0,33.1207,33.1406,33.0309,33.1306,3600.0
2010-12-23 10:50:00,33.25,33.26,33.24,33.25,4600.0,33.1605,33.1705,33.1506,33.1605,4600.0
2010-12-23 10:55:00,33.23,33.23,33.2,33.23,1900.0,33.1406,33.1406,33.1107,33.1406,1900.0
2010-12-23 11:00:00,33.2,33.22,33.19,33.19,800.0,33.1107,33.1306,33.1007,33.1007,800.0
2010-12-23 11:05:00,33.22,33.22,33.19,33.2,1800.0,33.1306,33.1306,33.1007,33.1107,1800.0
2010-12-23 11:10:00,33.19,33.19,33.15,33.18,4800.0,33.1007,33.1007,33.0608,33.0907,4800.0
2010-12-23 11:15:00,33.17,33.18,33.15,33.16,1800.0,33.0808,33.0907,33.0608,33.0708,1800.0
2010-12-23 11:20:00,33.16,33.16,33.12,33.12,1200.0,33.0708,33.0708,33.0309,33.0309,1200.0
2010-12-23 11:25:00,33.12,33.13,33.11,33.12,7300.0,33.0309,33.0409,33.0209,33.0309,7300.0
2010-12-23 11:30:00,33.12,33.12,33.07,33.09,5300.0,33.0309,33.0309,32.981,33.001,5300.0
2010-12-23 11:35:00,33.07,33.11,33.07,33.1,1600.0,32.981,33.0209,32.981,33.011,1600.0
2010-12-23 11:40:00,33.08,33.1,33.08,33.1,1400.0,32.991,33.011,32.991,33.011,1400.0
2010-12-23 11:45:00,33.08,33.09,33.06,33.08,800.0,32.991,33.001,32.9711,32.991,800.0
2010-12-23 11:50:00,33.06,33.09,33.06,33.09,2000.0,32.9711,33.001,32.9711,33.001,2000.0
2010-12-23 11:55:00,33.11,33.13,33.11,33.12,1200.0,33.0209,33.0409,33.0209,33.0309,1200.0
2010-12-23 12:00:00,33.12,33.2,33.12,33.16,1200.0,33.0309,33.1107,33.0309,33.0708,1200.0
2010-12-23 12:05:00,33.16,33.18,33.16,33.18,700.0,33.0708,33.0907,33.0708,33.0907,700.0
2010-12-23 12:10:00,33.15,33.15,33.08,33.11,14400.0,33.0608,33.0608,32.991,33.0209,14400.0
2010-12-23 12:15:00,33.09,33.11,33.08,33.08,8600.0,33.001,33.0209,32.991,32.991,8600.0
2010-12-23 12:20:00,33.09,33.13,33.09,33.13,1300.0,33.001,33.0409,33.001,33.0409,1300.0
2010-12-23 12:25:00,33.14,33.2,33.14,33.2,1300.0,33.0508,33.1107,33.0508,33.1107,1300.0
2010-12-23 12:30:00,33.22,33.25,33.21,33.24,1100.0,33.1306,33.1605,33.1207,33.1506,1100.0
2010-12-23 12:35:00,33.25,33.25,33.25,33.25,200.0,33.1605,33.1605,33.1605,33.1605,200.0
2010-12-23 12:40:00,33.24,33.25,33.24,33.24,1000.0,33.1506,33.1605,33.1506,33.1506,1000.0
2010-12-23 12:45:00,33.25,33.25,33.24,33.24,700.0,33.1605,33.1605,33.1506,33.1506,700.0
2010-12-23 12:50:00,33.24,33.25,33.23,33.23,2200.0,33.1506,33.1605,33.1406,33.1406,2200.0
2010-12-23 12:55:00,33.24,33.31,33.23,33.31,4600.0,33.1506,33.2204,33.1406,33.2204,4600.0
2010-12-23 13:00:00,33.31,33.33,33.31,33.33,1000.0,33.2204,33.2403,33.2204,33.2403,1000.0
2010-12-23 13:05:00,33.31,33.39,33.31,33.34,3900.0,33.2204,33.3002,33.2204,33.2503,3900.0
2010-12-23 13:10:00,33.35,33.41,33.35,33.41,3400.0,33.2603,33.3201,33.2603,33.3201,3400.0
2010-12-23 13:15:00,33.44,33.47,33.42,33.47,2700.0,33.35,33.38,33.3301,33.38,2700.0
2010-12-23 13:20:00,33.44,33.49,33.44,33.49,2300.0,33.35,33.3999,33.35,33.3999,2300.0
2010-12-23 13:25:00,33.48,33.5,33.48,33.5,1200.0,33.3899,33.4099,33.3899,33.4099,1200.0
2010-12-23 13:30:00,33.53,33.53,33.51,33.52,600.0,33.4398,33.4398,33.4198,33.4298,600.0
2010-12-23 13:35:00,33.48,33.49,33.46,33.46,2000.0,33.3899,33.3999,33.37,33.37,2000.0
2010-12-23 13:40:00,33.45,33.46,33.45,33.45,1400.0,33.36,33.37,33.36,33.36,1400.0
2010-12-23 13:45:00,33.45,33.46,33.45,33.45,700.0,33.36,33.37,33.36,33.36,700.0
2010-12-23 13:50:00,33.45,33.45,33.41,33.43,700.0,33.36,33.36,33.3201,33.3401,700.0
2010-12-23 13:55:00,33.41,33.41,33.4,33.41,3500.0,33.3201,33.3201,33.3101,33.3201,3500.0
2010-12-23 14:00:00,33.39,33.4,33.39,33.4,1200.0,33.3002,33.3101,33.3002,33.3101,1200.0
2010-12-23 14:05:00,33.4,33.4,33.39,33.39,800.0,33.3101,33.3101,33.3002,33.3002,800.0
2010-12-23 14:10:00,33.39,33.39,33.39,33.39,1100.0,33.3002,33.3002,33.3002,33.3002,1100.0
2010-12-23 14:15:00,33.39,33.4,33.39,33.39,2500.0,33.3002,33.3101,33.3002,33.3002,2500.0
2010-12-23 14:20:00,33.39,33.4,33.39,33.39,2300.0,33.3002,33.3101,33.3002,33.3002,2300.0
2010-12-23 14:25:00,33.39,33.39,33.38,33.38,600.0,33.3002,33.3002,33.2902,33.2902,600.0
2010-12-23 14:30:00,33.38,33.38,33.35,33.37,4700.0,33.2902,33.2902,33.2603,33.2802,4700.0
2010-12-23 14:35:00,33.39,33.42,33.37,33.42,1900.0,33.3002,33.3301,33.2802,33.3301,1900.0
2010-12-23 14:40:00,33.43,33.43,33.41,33.42,1200.0,33.3401,33.3401,33.3201,33.3301,1200.0
2010-12-23 14:45:00,33.44,33.44,33.39,33.43,1900.0,33.35,33.35,33.3002,33.3401,1900.0
2010-12-23 14:50:00,33.42,33.42,33.38,33.38,1800.0,33.3301,33.3301,33.2902,33.2902,1800.0
2010-12-23 14:55:00,33.39,33.39,33.35,33.35,1800.0,33.3002,33.3002,33.2603,33.2603,1800.0
2010-12-23 15:00:00,33.35,33.35,33.33,33.35,4000.0,33.2603,33.2603,33.2403,33.2603,4000.0
2010-12-23 15:05:00,33.34,33.44,33.34,33.44,2600.0,33.2503,33.35,33.2503,33.35,2600.0
2010-12-23 15:10:00,33.44,33.45,33.41,33.41,3700.0,33.35,33.36,33.3201,33.3201,3700.0
2010-12-23 15:15:00,33.41,33.43,33.41,33.43,1800.0,33.3201,33.3401,33.3201,33.3401,1800.0
2010-12-23 15:20:00,33.43,33.43,33.41,33.41,3300.0,33.3401,33.3401,33.3201,33.3201,3300.0
2010-12-23 15:25:00,33.41,33.45,33.41,33.45,4600.0,33.3201,33.36,33.3201,33.36,4600.0
2010-12-23 15:30:00,33.46,33.47,33.42,33.43,7400.0,33.37,33.38,33.3301,33.3401,7400.0
2010-12-23 15:35:00,33.43,33.43,33.42,33.43,3300.0,33.3401,33.3401,33.3301,33.3401,3300.0
2010-12-23 15:40:00,33.43,33.43,33.41,33.42,2900.0,33.3401,33.3401,33.3201,33.3301,2900.0
2010-12-23 15:45:00,33.42,33.44,33.39,33.44,14900.0,33.3301,33.35,33.3002,33.35,14900.0
2010-12-23 15:50:00,33.44,33.44,33.4,33.4,6600.0,33.35,33.35,33.3101,33.3101,6600.0
2010-12-23 15:55:00,33.39,33.5,33.39,33.49,14100.0,33.3002,33.4099,33.3002,33.3999,14100.0
2010-12-27 09:30:00,33.33,33.33,33.25,33.25,5300.0,33.2403,33.2403,33.1605,33.1605,5300.0
2010-12-27 09:35:00,33.29,33.35,33.25,33.26,23000.0,33.2004,33.2603,33.1605,33.1705,23000.0
2010-12-27 09:40:00,33.32,33.32,33.26,33.29,800.0,33.2304,33.2304,33.1705,33.2004,800.0
2010-12-27 09:45:00,33.31,33.33,33.29,33.3,8900.0,33.2204,33.2403,33.2004,33.2104,8900.0
2010-12-27 09:50:00,33.29,33.32,33.25,33.28,5300.0,33.2004,33.2304,33.1605,33.1905,5300.0
2010-12-27 09:55:00,33.27,33.37,33.27,33.37,1700.0,33.1805,33.2802,33.1805,33.2802,1700.0
2010-12-27 10:00:00,33.35,33.35,33.27,33.29,3300.0,33.2603,33.2603,33.1805,33.2004,3300.0
2010-12-27 10:05:00,33.3,33.31,33.26,33.27,1400.0,33.2104,33.2204,33.1705,33.1805,1400.0
2010-12-27 10:10:00,33.26,33.31,33.25,33.31,2100.0,33.1705,33.2204,33.1605,33.2204,2100.0
2010-12-27 10:15:00,33.29,33.33,33.26,33.26,1000.0,33.2004,33.2403,33.1705,33.1705,1000.0
2010-12-27 10:20:00,33.25,33.3,33.25,33.29,1900.0,33.1605,33.2104,33.1605,33.2004,1900.0
2010-12-27 10:25:00,33.28,33.28,33.26,33.26,1200.0,33.1905,33.1905,33.1705,33.1705,1200.0
2010-12-27 10:30:00,33.25,33.28,33.25,33.28,2000.0,33.1605,33.1905,33.1605,33.1905,2000.0
2010-12-27 10:35:00,33.27,33.28,33.25,33.25,12200.0,33.1805,33.1905,33.1605,33.1605,12200.0
2010-12-27 10:40:00,33.25,33.28,33.23,33.26,7200.0,33.1605,33.1905,33.1406,33.1705,7200.0
2010-12-27 10:45:00,33.26,33.31,33.26,33.31,1100.0,33.1705,33.2204,33.1705,33.2204,1100.0
2010-12-27 10:50:00,33.35,33.37,33.34,33.34,1100.0,33.2603,33.2802,33.2503,33.2503,1100.0
2010-12-27 10:55:00,33.35,33.35,33.3,33.33,2400.0,33.2603,33.2603,33.2104,33.2403,2400.0
2010-12-27 11:00:00,33.31,33.31,33.3,33.3,500.0,33.2204,33.2204,33.2104,33.2104,500.0
2010-12-27 11:05:00,33.31,33.31,33.25,33.27,3900.0,33.2204,33.2204,33.1605,33.1805,3900.0
2010-12-27 11:10:00,33.29,33.31,33.29,33.3,1100.0,33.2004,33.2204,33.2004,33.2104,1100.0
2010-12-27 11:15:00,33.3,33.3,33.26,33.29,6100.0,33.2104,33.2104,33.1705,33.2004,6100.0
2010-12-27 11:20:00,33.26,33.29,33.25,33.25,4700.0,33.1705,33.2004,33.1605,33.1605,4700.0
2010-12-27 11:25:00,33.27,33.27,33.26,33.27,1600.0,33.1805,33.1805,33.1705,33.1805,1600.0
2010-12-27 11:30:00,33.27,33.27,33.25,33.26,600.0,33.1805,33.1805,33.1605,33.1705,600.0
2010-12-27 11:35:00,33.26,33.27,33.26,33.26,900.0,33.1705,33.1805,33.1705,33.1705,900.0
2010-12-27 11:40:00,33.27,33.27,33.27,33.27,300.0,33.1805,33.1805,33.1805,33.1805,300.0
2010-12-27 11:45:00,33.26,33.3,33.26,33.3,1600.0,33.1705,33.2104,33.1705,33.2104,1600.0
2010-12-27 11:50:00,33.3,33.3,33.28,33.28,300.0,33.2104,33.2104,33.1905,33.1905,300.0
2010-12-27 11:55:00,33.28,33.29,33.26,33.26,8300.0,33.1905,33.2004,33.1705,33.1705,8300.0
2010-12-27 12:00:00,33.28,33.28,33.26,33.28,2700.0,33.1905,33.1905,33.1705,33.1905,2700.0
2010-12-27 12:05:00,33.29,33.34,33.26,33.32,3100.0,33.2004,33.2503,33.1705,33.2304,3100.0
2010-12-27 12:10:00,33.33,33.37,33.33,33.37,1000.0,33.2403,33.2802,33.2403,33.2802,1000.0
2010-12-27 12:15:00,33.36,33.36,33.32,33.35,2400.0,33.2703,33.2703,33.2304,33.2603,2400.0
2010-12-27 12:20:00,33.35,33.36,33.34,33.36,700.0,33.2603,33.2703,33.2503,33.2703,700.0
2010-12-27 12:25:00,33.36,33.42,33.36,33.42,2500.0,33.2703,33.3301,33.2703,33.3301,2500.0
2010-12-27 12:30:00,33.41,33.41,33.36,33.39,1000.0,33.3201,33.3201,33.2703,33.3002,1000.0
2010-12-27 12:35:00,33.41,33.42,33.41,33.41,800.0,33.3201,33.3301,33.3201,33.3201,800.0
2010-12-27 12:40:00,33.4,33.4,33.39,33.39,600.0,33.3101,33.3101,33.3002,33.3002,600.0
2010-12-27 12:45:00,33.39,33.39,33.36,33.38,1100.0,33.3002,33.3002,33.2703,33.2902,1100.0
2010-12-27 12:50:00,33.36,33.38,33.36,33.37,400.0,33.2703,33.2902,33.2703,33.2802,400.0
2010-12-27 12:55:00,33.37,33.39,33.37,33.39,1000.0,33.2802,33.3002,33.2802,33.3002,1000.0
2010-12-27 13:00:00,33.39,33.39,33.38,33.38,300.0,33.3002,33.3002,33.2902,33.2902,300.0
2010-12-27 13:05:00,33.38,33.46,33.38,33.45,2000.0,33.2902,33.37,33.2902,33.36,2000.0
2010-12-27 13:10:00,33.44,33.49,33.44,33.49,1100.0,33.35,33.3999,33.35,33.3999,1100.0
2010-12-27 13:15:00,33.5,33.55,33.5,33.51,6500.0,33.4099,33.4597,33.4099,33.4198,6500.0
2010-12-27 13:20:00,33.52,33.58,33.52,33.58,700.0,33.4298,33.4897,33.4298,33.4897,700.0
2010-12-27 13:25:00,33.57,33.63,33.57,33.61,1000.0,33.4797,33.5395,33.4797,33.5196,1000.0
2010-12-27 13:30:00,33.6,33.6,33.59,33.6,800.0,33.5096,33.5096,33.4996,33.5096,800.0
2010-12-27 13:35:00,33.6,33.7,33.6,33.67,5100.0,33.5096,33.6093,33.5096,33.5794,5100.0
2010-12-27 13:40:00,33.68,33.69,33.68,33.68,1500.0,33.5894,33.5994,33.5894,33.5894,1500.0
2010-12-27 13:45:00,33.69,33.77,33.68,33.74,6800.0,33.5994,33.6791,33.5894,33.6492,6800.0
2010-12-27 13:50:00,33.75,33.87,33.75,33.85,5300.0,33.6592,33.7789,33.6592,33.7589,5300.0
2010-12-27 13:55:00,33.83,33.84,33.81,33.83,2200.0,33.739,33.749,33.719,33.739,2200.0
2010-12-27 14:00:00,33.83,33.91,33.82,33.86,34100.0,33.739,33.8188,33.729,33.7689,34100.0
2010-12-27 14:05:00,33.83,33.86,33.83,33.83,1200.0,33.739,33.7689,33.739,33.739,1200.0
2010-12-27 14:10:00,33.84,33.84,33.76,33.8,4800.0,33.749,33.749,33.6692,33.7091,4800.0
2010-12-27 14:15:00,33.78,33.82,33.78,33.8,3300.0,33.6891,33.729,33.6891,33.7091,3300.0
2010-12-27 14:20:00,33.8,33.81,33.77,33.79,1200.0,33.7091,33.719,33.6791,33.6991,1200.0
2010-12-27 14:25:00,33.79,33.8,33.78,33.79,1700.0,33.6991,33.7091,33.6891,33.6991,1700.0
2010-12-27 14:30:00,33.78,33.8,33.78,33.79,2100.0,33.6891,33.7091,33.6891,33.6991,2100.0
2010-12-27 14:35:00,33.79,33.8,33.78,33.78,1300.0,33.6991,33.7091,33.6891,33.6891,1300.0
2010-12-27 14:40:00,33.79,33.8,33.76,33.78,3200.0,33.6991,33.7091,33.6692,33.6891,3200.0
2010-12-27 14:45:00,33.77,33.78,33.77,33.77,1200.0,33.6791,33.6891,33.6791,33.6791,1200.0
2010-12-27 14:50:00,33.78,33.78,33.75,33.78,2600.0,33.6891,33.6891,33.6592,33.6891,2600.0
2010-12-27 14:55:00,33.78,33.78,33.74,33.74,1800.0,33.6891,33.6891,33.6492,33.6492,1800.0
2010-12-27 15:00:00,33.75,33.75,33.71,33.72,2600.0,33.6592,33.6592,33.6193,33.6293,2600.0
2010-12-27 15:05:00,33.73,33.75,33.71,33.72,2000.0,33.6393,33.6592,33.6193,33.6293,2000.0
2010-12-27 15:10:00,33.72,33.72,33.69,33.7,2100.0,33.6293,33.6293,33.5994,33.6093,2100.0
2010-12-27 15:15:00,33.7,33.79,33.7,33.74,5300.0,33.6093,33.6991,33.6093,33.6492,5300.0
2010-12-27 15:20:00,33.74,33.74,33.72,33.72,1700.0,33.6492,33.6492,33.6293,33.6293,1700.0
2010-12-27 15:25:00,33.72,33.76,33.72,33.75,3700.0,33.6293,33.6692,33.6293,33.6592,3700.0
2010-12-27 15:30:00,33.74,33.74,33.72,33.72,1600.0,33.6492,33.6492,33.6293,33.6293,1600.0
2010-12-27 15:35:00,33.72,33.73,33.69,33.72,5300.0,33.6293,33.6393,33.5994,33.6293,5300.0
2010-12-27 15:40:00,33.72,33.72,33.68,33.68,3300.0,33.6293,33.6293,33.5894,33.5894,3300.0
2010-12-27 15:45:00,33.69,33.7,33.67,33.67,2200.0,33.5994,33.6093,33.5794,33.5794,2200.0
2010-12-27 15:50:00,33.68,33.71,33.64,33.71,10100.0,33.5894,33.6193,33.5495,33.6193,10100.0
2010-12-27 15:55:00,33.69,33.72,33.64,33.65,7600.0,33.5994,33.6293,33.5495,33.5595,7600.0
2010-12-28 09:30:00,33.66,33.66,33.34,33.44,4500.0,33.5694,33.5694,33.2503,33.35,4500.0
2010-12-28 09:35:00,33.4,33.42,33.32,33.32,2500.0,33.3101,33.3301,33.2304,33.2304,2500.0
2010-12-28 09:40:00,33.34,33.38,33.34,33.38,1800.0,33.2503,33.2902,33.2503,33.2902,1800.0
2010-12-28 09:45:00,33.42,33.46,33.39,33.44,2100.0,33.3301,33.37,33.3002,33.35,2100.0
2010-12-28 09:50:00,33.44,33.58,33.44,33.49,3500.0,33.35,33.4897,33.35,33.3999,3500.0
2010-12-28 09:55:00,33.44,33.44,33.42,33.42,600.0,33.35,33.35,33.3301,33.3301,600.0
2010-12-28 10:00:00,33.4,33.43,33.37,33.42,2000.0,33.3101,33.3401,33.2802,33.3301,2000.0
2010-12-28 10:05:00,33.38,33.39,33.31,33.33,3600.0,33.2902,33.3002,33.2204,33.2403,3600.0
2010-12-28 10:10:00,33.33,33.34,33.32,33.32,1400.0,33.2403,33.2503,33.2304,33.2304,1400.0
2010-12-28 10:15:00,33.31,33.33,33.3,33.33,3800.0,33.2204,33.2403,33.2104,33.2403,3800.0
2010-12-28 10:20:00,33.32,33.36,33.32,33.33,4400.0,33.2304,33.2703,33.2304,33.2403,4400.0
2010-12-28 10:25:00,33.33,33.33,33.31,33.33,2500.0,33.2403,33.2403,33.2204,33.2403,2500.0
2010-12-28 10:30:00,33.33,33.33,33.25,33.25,6200.0,33.2403,33.2403,33.1605,33.1605,6200.0
2010-12-28 10:35:00,33.25,33.3,33.25,33.29,2100.0,33.1605,33.2104,33.1605,33.2004,2100.0
2010-12-28 10:40:00,33.29,33.31,33.29,33.29,1000.0,33.2004,33.2204,33.2004,33.2004,1000.0
2010-12-28 10:45:00,33.29,33.29,33.27,33.27,2000.0,33.2004,33.2004,33.1805,33.1805,2000.0
2010-12-28 10:50:00,33.27,33.28,33.25,33.27,1800.0,33.1805,33.1905,33.1605,33.1805,1800.0
2010-12-28 10:55:00,33.27,33.28,33.27,33.28,500.0,33.1805,33.1905,33.1805,33.1905,500.0
2010-12-28 11:00:00,33.28,33.33,33.28,33.31,1200.0,33.1905,33.2403,33.1905,33.2204,1200.0
2010-12-28 11:05:00,33.33,33.39,33.33,33.38,2600.0,33.2403,33.3002,33.2403,33.2902,2600.0
2010-12-28 11:10:00,33.37,33.38,33.33,33.33,2600.0,33.2802,33.2902,33.2403,33.2403,2600.0
2010-12-28 11:15:00,33.34,33.34,33.33,33.33,2500.0,33.2503,33.2503,33.2403,33.2403,2500.0
2010-12-28 11:20:00,33.33,33.34,33.33,33.33,5200.0,33.2403,33.2503,33.2403,33.2403,5200.0
2010-12-28 11:25:00,33.33,33.37,33.33,33.34,6000.0,33.2403,33.2802,33.2403,33.2503,6000.0
2010-12-28 11:30:00,33.33,33.36,33.26,33.28,18900.0,33.2403,33.2703,33.1705,33.1905,18900.0
2010-12-28 11:35:00,33.31,33.34,33.29,33.34,3900.0,33.2204,33.2503,33.2004,33.2503,3900.0
2010-12-28 11:40:00,33.34,33.37,33.31,33.33,3200.0,33.2503,33.2802,33.2204,33.2403,3200.0
2010-12-28 11:45:00,33.33,33.34,33.33,33.33,1100.0,33.2403,33.2503,33.2403,33.2403,1100.0
2010-12-28 11:50:00,33.33,33.35,33.32,33.35,2500.0,33.2403,33.2603,33.2304,33.2603,2500.0
2010-12-28 11:55:00,33.33,33.36,33.33,33.36,3400.0,33.2403,33.2703,33.2403,33.2703,3400.0
2010-12-28 12:00:00,33.31,33.34,33.31,33.32,3900.0,33.2204,33.2503,33.2204,33.2304,3900.0
2010-12-28 12:05:00,33.33,33.34,33.32,33.33,1400.0,33.2403,33.2503,33.2304,33.2403,1400.0
2010-12-28 12:10:00,33.33,33.36,33.33,33.34,3000.0,33.2403,33.2703,33.2403,33.2503,3000.0
2010-12-28 12:15:00,33.34,33.34,33.32,33.32,2400.0,33.2503,33.2503,33.2304,33.2304,2400.0
2010-12-28 12:20:00,33.33,33.34,33.32,33.32,2400.0,33.2403,33.2503,33.2304,33.2304,2400.0
2010-12-28 12:25:00,33.31,33.38,33.31,33.38,6500.0,33.2204,33.2902,33.2204,33.2902,6500.0
2010-12-28 12:30:00,33.36,33.36,33.34,33.35,900.0,33.2703,33.2703,33.2503,33.2603,900.0
2010-12-28 12:35:00,33.36,33.38,33.35,33.37,5700.0,33.2703,33.2902,33.2603,33.2802,5700.0
2010-12-28 12:40:00,33.37,33.37,33.34,33.34,1100.0,33.2802,33.2802,33.2503,33.2503,1100.0
2010-12-28 12:45:00,33.34,33.35,33.34,33.34,500.0,33.2503,33.2603,33.2503,33.2503,500.0
2010-12-28 12:50:00,33.34,33.38,33.34,33.38,2300.0,33.2503,33.2902,33.2503,33.2902,2300.0
2010-12-28 12:55:00,33.37,33.48,33.37,33.42,14100.0,33.2802,33.3899,33.2802,33.3301,14100.0
2010-12-28 13:00:00,33.41,33.44,33.41,33.44,1700.0,33.3201,33.35,33.3201,33.35,1700.0
2010-12-28 13:05:00,33.44,33.46,33.42,33.45,6200.0,33.35,33.37,33.3301,33.36,6200.0
2010-12-28 13:10:00,33.45,33.45,33.45,33.45,100.0,33.36,33.36,33.36,33.36,100.0
2010-12-28 13:15:00,33.44,33.44,33.43,33.43,3500.0,33.35,33.35,33.3401,33.3401,3500.0
2010-12-28 13:20:00,33.44,33.44,33.42,33.42,9100.0,33.35,33.35,33.3301,33.3301,9100.0
2010-12-28 13:25:00,33.42,33.43,33.41,33.43,1800.0,33.3301,33.3401,33.3201,33.3401,1800.0
2010-12-28 13:30:00,33.43,33.45,33.42,33.42,2000.0,33.3401,33.36,33.3301,33.3301,2000.0
2010-12-28 13:35:00,33.43,33.43,33.41,33.41,3300.0,33.3401,33.3401,33.3201,33.3201,3300.0
2010-12-28 13:40:00,33.42,33.42,33.41,33.42,1100.0,33.3301,33.3301,33.3201,33.3301,1100.0
2010-12-28 13:45:00,33.42,33.42,33.41,33.42,900.0,33.3301,33.3301,33.3201,33.3301,900.0
2010-12-28 13:50:00,33.42,33.43,33.41,33.42,1700.0,33.3301,33.3401,33.3201,33.3301,1700.0
2010-12-28 13:55:00,33.42,33.43,33.42,33.43,2000.0,33.3301,33.3401,33.3301,33.3401,2000.0
2010-12-28 14:00:00,33.43,33.45,33.42,33.45,2800.0,33.3401,33.36,33.3301,33.36,2800.0
2010-12-28 14:05:00,33.43,33.43,33.43,33.43,1300.0,33.3401,33.3401,33.3401,33.3401,1300.0
2010-12-28 14:10:00,33.42,33.42,33.38,33.39,4300.0,33.3301,33.3301,33.2902,33.3002,4300.0
2010-12-28 14:15:00,33.38,33.39,33.38,33.39,1900.0,33.2902,33.3002,33.2902,33.3002,1900.0
2010-12-28 14:20:00,33.39,33.42,33.39,33.42,1600.0,33.3002,33.3301,33.3002,33.3301,1600.0
2010-12-28 14:25:00,33.42,33.46,33.42,33.45,5500.0,33.3301,33.37,33.3301,33.36,5500.0
2010-12-28 14:30:00,33.46,33.49,33.45,33.45,7000.0,33.37,33.3999,33.36,33.36,7000.0
2010-12-28 14:35:00,33.45,33.52,33.44,33.52,4900.0,33.36,33.4298,33.35,33.4298,4900.0
2010-12-28 14:40:00,33.51,33.51,33.5,33.5,700.0,33.4198,33.4198,33.4099,33.4099,700.0
2010-12-28 14:45:00,33.49,33.52,33.49,33.52,2500.0,33.3999,33.4298,33.3999,33.4298,2500.0
2010-12-28 14:50:00,33.52,33.52,33.5,33.5,4800.0,33.4298,33.4298,33.4099,33.4099,4800.0
2010-12-28 14:55:00,33.51,33.52,33.51,33.51,2200.0,33.4198,33.4298,33.4198,33.4198,2200.0
2010-12-28 15:00:00,33.51,33.51,33.5,33.5,900.0,33.4198,33.4198,33.4099,33.4099,900.0
2010-12-28 15:05:00,33.51,33.51,33.5,33.5,2200.0,33.4198,33.4198,33.4099,33.4099,2200.0
2010-12-28 15:10:00,33.5,33.52,33.5,33.52,3100.0,33.4099,33.4298,33.4099,33.4298,3100.0
2010-12-28 15:15:00,33.53,33.53,33.51,33.52,2500.0,33.4398,33.4398,33.4198,33.4298,2500.0
2010-12-28 15:20:00,33.53,33.53,33.51,33.53,2200.0,33.4398,33.4398,33.4198,33.4398,2200.0
2010-12-28 15:25:00,33.53,33.53,33.51,33.52,3000.0,33.4398,33.4398,33.4198,33.4298,3000.0
2010-12-28 15:30:00,33.54,33.56,33.51,33.55,3200.0,33.4498,33.4697,33.4198,33.4597,3200.0
2010-12-28 15:35:00,33.55,33.6,33.55,33.57,4900.0,33.4597,33.5096,33.4597,33.4797,4900.0
2010-12-28 15:40:00,33.57,33.57,33.53,33.53,3200.0,33.4797,33.4797,33.4398,33.4398,3200.0
2010-12-28 15:45:00,33.52,33.54,33.52,33.52,6100.0,33.4298,33.4498,33.4298,33.4298,6100.0
2010-12-28 15:50:00,33.53,33.53,33.51,33.51,6600.0,33.4398,33.4398,33.4198,33.4198,6600.0
2010-12-28 15:55:00,33.52,33.57,33.5,33.51,19000.0,33.4298,33.4797,33.4099,33.4198,19000.0
2010-12-29 09:30:00,33.49,33.59,33.49,33.55,4000.0,33.3999,33.4996,33.3999,33.4597,4000.0
2010-12-29 09:35:00,33.5,33.57,33.41,33.55,3100.0,33.4099,33.4797,33.3201,33.4597,3100.0
2010-12-29 09:40:00,33.55,33.57,33.55,33.57,500.0,33.4597,33.4797,33.4597,33.4797,500.0
2010-12-29 09:45:00,33.54,33.54,33.43,33.43,3000.0,33.4498,33.4498,33.3401,33.3401,3000.0
2010-12-29 09:50:00,33.43,33.46,33.41,33.44,15400.0,33.3401,33.37,33.3201,33.35,15400.0
2010-12-29 09:55:00,33.43,33.45,33.4,33.4,34800.0,33.3401,33.36,33.3101,33.3101,34800.0
2010-12-29 10:00:00,33.42,33.45,33.39,33.45,24800.0,33.3301,33.36,33.3002,33.36,24800.0
2010-12-29 10:05:00,33.49,33.49,33.41,33.42,6100.0,33.3999,33.3999,33.3201,33.3301,6100.0
2010-12-29 10:10:00,33.41,33.42,33.4,33.42,2300.0,33.3201,33.3301,33.3101,33.3301,2300.0
2010-12-29 10:15:00,33.41,33.41,33.4,33.4,5300.0,33.3201,33.3201,33.3101,33.3101,5300.0
2010-12-29 10:20:00,33.41,33.42,33.37,33.42,17100.0,33.3201,33.3301,33.2802,33.3301,17100.0
2010-12-29 10:25:00,33.41,33.42,33.4,33.42,6600.0,33.3201,33.3301,33.3101,33.3301,6600.0
2010-12-29 10:30:00,33.42,33.42,33.4,33.4,1800.0,33.3301,33.3301,33.3101,33.3101,1800.0
2010-12-29 10:35:00,33.4,33.41,33.4,33.4,10200.0,33.3101,33.3201,33.3101,33.3101,10200.0
2010-12-29 10:40:00,33.4,33.42,33.4,33.42,6900.0,33.3101,33.3301,33.3101,33.3301,6900.0
2010-12-29 10:45:00,33.41,33.41,33.41,33.41,1000.0,33.3201,33.3201,33.3201,33.3201,1000.0
2010-12-29 10:50:00,33.42,33.42,33.41,33.41,6600.0,33.3301,33.3301,33.3201,33.3201,6600.0
2010-12-29 10:55:00,33.41,33.44,33.41,33.43,3000.0,33.3201,33.35,33.3201,33.3401,3000.0
2010-12-29 11:00:00,33.43,33.43,33.41,33.41,1200.0,33.3401,33.3401,33.3201,33.3201,1200.0
2010-12-29 11:05:00,33.41,33.42,33.4,33.41,4000.0,33.3201,33.3301,33.3101,33.3201,4000.0
2010-12-29 11:10:00,33.41,33.42,33.4,33.41,8900.0,33.3201,33.3301,33.3101,33.3201,8900.0
2010-12-29 11:15:00,33.4,33.44,33.4,33.44,600.0,33.3101,33.35,33.3101,33.35,600.0
2010-12-29 11:20:00,33.45,33.45,33.45,33.45,100.0,33.36,33.36,33.36,33.36,100.0
2010-12-29 11:25:00,33.43,33.43,33.43,33.43,100.0,33.3401,33.3401,33.3401,33.3401,100.0
2010-12-29 11:30:00,33.43,33.46,33.43,33.43,900.0,33.3401,33.37,33.3401,33.3401,900.0
2010-12-29 11:35:00,33.43,33.46,33.43,33.45,1100.0,33.3401,33.37,33.3401,33.36,1100.0
2010-12-29 11:40:00,33.43,33.48,33.43,33.47,1400.0,33.3401,33.3899,33.3401,33.38,1400.0
2010-12-29 11:45:00,33.44,33.44,33.44,33.44,100.0,33.35,33.35,33.35,33.35,100.0
2010-12-29 11:50:00,33.43,33.48,33.42,33.45,1700.0,33.3401,33.3899,33.3301,33.36,1700.0
2010-12-29 11:55:00,33.44,33.51,33.44,33.51,1200.0,33.35,33.4198,33.35,33.4198,1200.0
2010-12-29 12:00:00,33.52,33.52,33.5,33.5,1100.0,33.4298,33.4298,33.4099,33.4099,1100.0
2010-12-29 12:05:00,33.5,33.52,33.49,33.51,1300.0,33.4099,33.4298,33.3999,33.4198,1300.0
2010-12-29 12:10:00,33.49,33.51,33.48,33.48,3900.0,33.3999,33.4198,33.3899,33.3899,3900.0
2010-12-29 12:15:00,33.48,33.48,33.45,33.46,2700.0,33.3899,33.3899,33.36,33.37,2700.0
2010-12-29 12:20:00,33.46,33.46,33.43,33.45,1300.0,33.37,33.37,33.3401,33.36,1300.0
2010-12-29 12:25:00,33.45,33.45,33.44,33.44,1300.0,33.36,33.36,33.35,33.35,1300.0
2010-12-29 12:30:00,33.43,33.45,33.43,33.45,600.0,33.3401,33.36,33.3401,33.36,600.0
2010-12-29 12:35:00,33.45,33.45,33.43,33.44,3200.0,33.36,33.36,33.3401,33.35,3200.0
2010-12-29 12:40:00,33.45,33.45,33.43,33.45,900.0,33.36,33.36,33.3401,33.36,900.0
2010-12-29 12:45:00,33.45,33.45,33.41,33.43,2100.0,33.36,33.36,33.3201,33.3401,2100.0
2010-12-29 12:50:00,33.44,33.44,33.39,33.42,8400.0,33.35,33.35,33.3002,33.3301,8400.0
2010-12-29 12:55:00,33.42,33.42,33.4,33.42,3600.0,33.3301,33.3301,33.3101,33.3301,3600.0
2010-12-29 13:00:00,33.43,33.45,33.43,33.45,800.0,33.3401,33.36,33.3401,33.36,800.0
2010-12-29 13:05:00,33.45,33.45,33.43,33.43,2200.0,33.36,33.36,33.3401,33.3401,2200.0
2010-12-29 13:10:00,33.44,33.44,33.43,33.43,300.0,33.35,33.35,33.3401,33.3401,300.0
2010-12-29 13:15:00,33.43,33.47,33.43,33.47,2400.0,33.3401,33.38,33.3401,33.38,2400.0
2010-12-29 13:20:00,33.48,33.48,33.46,33.47,2700.0,33.3899,33.3899,33.37,33.38,2700.0
2010-12-29 13:25:00,33.46,33.46,33.45,33.45,4600.0,33.37,33.37,33.36,33.36,4600.0
2010-12-29 13:30:00,33.44,33.45,33.43,33.44,2400.0,33.35,33.36,33.3401,33.35,2400.0
2010-12-29 13:35:00,33.45,33.47,33.45,33.45,7400.0,33.36,33.38,33.36,33.36,7400.0
2010-12-29 13:40:00,33.44,33.44,33.43,33.44,800.0,33.35,33.35,33.3401,33.35,800.0
2010-12-29 13:45:00,33.45,33.45,33.44,33.45,2900.0,33.36,33.36,33.35,33.36,2900.0
2010-12-29 13:50:00,33.43,33.44,33.43,33.43,3400.0,33.3401,33.35,33.3401,33.3401,3400.0
2010-12-29 13:55:00,33.44,33.45,33.43,33.43,800.0,33.35,33.36,33.3401,33.3401,800.0
2010-12-29 14:00:00,33.43,33.43,33.43,33.43,900.0,33.3401,33.3401,33.3401,33.3401,900.0
2010-12-29 14:05:00,33.44,33.44,33.43,33.43,900.0,33.35,33.35,33.3401,33.3401,900.0
2010-12-29 14:10:00,33.43,33.43,33.42,33.43,300.0,33.3401,33.3401,33.3301,33.3401,300.0
2010-12-29 14:15:00,33.42,33.44,33.35,33.35,3800.0,33.3301,33.35,33.2603,33.2603,3800.0
2010-12-29 14:20:00,33.35,33.38,33.35,33.38,3700.0,33.2603,33.2902,33.2603,33.2902,3700.0
2010-12-29 14:25:00,33.38,33.39,33.38,33.38,1100.0,33.2902,33.3002,33.2902,33.2902,1100.0
2010-12-29 14:30:00,33.38,33.39,33.37,33.38,2200.0,33.2902,33.3002,33.2802,33.2902,2200.0
2010-12-29 14:35:00,33.37,33.39,33.37,33.38,2700.0,33.2802,33.3002,33.2802,33.2902,2700.0
2010-12-29 14:40:00,33.4,33.42,33.37,33.37,12500.0,33.3101,33.3301,33.2802,33.2802,12500.0
2010-12-29 14:45:00,33.39,33.4,33.37,33.4,2100.0,33.3002,33.3101,33.2802,33.3101,2100.0
2010-12-29 14:50:00,33.39,33.4,33.39,33.4,4600.0,33.3002,33.3101,33.3002,33.3101,4600.0
2010-12-29 14:55:00,33.39,33.42,33.39,33.4,3000.0,33.3002,33.3301,33.3002,33.3101,3000.0
2010-12-29 15:00:00,33.4,33.41,33.39,33.41,4400.0,33.3101,33.3201,33.3002,33.3201,4400.0
2010-12-29 15:05:00,33.41,33.42,33.4,33.41,7000.0,33.3201,33.3301,33.3101,33.3201,7000.0
2010-12-29 15:10:00,33.42,33.43,33.41,33.43,1200.0,33.3301,33.3401,33.3201,33.3401,1200.0
2010-12-29 15:15:00,33.43,33.43,33.41,33.43,1800.0,33.3401,33.3401,33.3201,33.3401,1800.0
2010-12-29 15:20:00,33.41,33.43,33.41,33.43,3100.0,33.3201,33.3401,33.3201,33.3401,3100.0
2010-12-29 15:25:00,33.41,33.42,33.39,33.39,8000.0,33.3201,33.3301,33.3002,33.3002,8000.0
2010-12-29 15:30:00,33.4,33.4,33.39,33.39,7000.0,33.3101,33.3101,33.3002,33.3002,7000.0
2010-12-29 15:35:00,33.39,33.4,33.39,33.39,8700.0,33.3002,33.3101,33.3002,33.3002,8700.0
2010-12-29 15:40:00,33.4,33.4,33.39,33.4,6200.0,33.3101,33.3101,33.3002,33.3101,6200.0
2010-12-29 15:45:00,33.4,33.41,33.39,33.4,9400.0,33.3101,33.3201,33.3002,33.3101,9400.0
2010-12-29 15:50:00,33.39,33.41,33.33,33.4,15200.0,33.3002,33.3201,33.2403,33.3101,15200.0
2010-12-29 15:55:00,33.39,33.4,33.32,33.32,36200.0,33.3002,33.3101,33.2304,33.2304,36200.0
2010-12-30 09:30:00,33.4,33.47,33.32,33.4,3900.0,33.3101,33.38,33.2304,33.3101,3900.0
2010-12-30 09:35:00,33.4,33.49,33.39,33.44,6100.0,33.3101,33.3999,33.3002,33.35,6100.0
2010-12-30 09:40:00,33.45,33.55,33.44,33.51,4700.0,33.36,33.4597,33.35,33.4198,4700.0
2010-12-30 09:45:00,33.51,33.54,33.45,33.5,2500.0,33.4198,33.4498,33.36,33.4099,2500.0
2010-12-30 09:50:00,33.5,33.52,33.5,33.52,3700.0,33.4099,33.4298,33.4099,33.4298,3700.0
2010-12-30 09:55:00,33.51,33.51,33.5,33.5,4100.0,33.4198,33.4198,33.4099,33.4099,4100.0
2010-12-30 10:00:00,33.51,33.52,33.45,33.49,10500.0,33.4198,33.4298,33.36,33.3999,10500.0
2010-12-30 10:05:00,33.5,33.56,33.49,33.53,1700.0,33.4099,33.4697,33.3999,33.4398,1700.0
2010-12-30 10:10:00,33.53,33.53,33.45,33.47,3100.0,33.4398,33.4398,33.36,33.38,3100.0
2010-12-30 10:15:00,33.47,33.49,33.45,33.49,2800.0,33.38,33.3999,33.36,33.3999,2800.0
2010-12-30 10:20:00,33.47,33.48,33.45,33.48,400.0,33.38,33.3899,33.36,33.3899,400.0
2010-12-30 10:25:00,33.48,33.48,33.48,33.48,700.0,33.3899,33.3899,33.3899,33.3899,700.0
2010-12-30 10:30:00,33.47,33.48,33.45,33.47,4200.0,33.38,33.3899,33.36,33.38,4200.0
2010-12-30 10:35:00,33.48,33.48,33.45,33.47,700.0,33.3899,33.3899,33.36,33.38,700.0
2010-12-30 10:40:00,33.46,33.51,33.45,33.51,1600.0,33.37,33.4198,33.36,33.4198,1600.0
2010-12-30 10:45:00,33.52,33.54,33.49,33.49,5000.0,33.4298,33.4498,33.3999,33.3999,5000.0
2010-12-30 10:50:00,33.48,33.49,33.48,33.49,700.0,33.3899,33.3999,33.3899,33.3999,700.0
2010-12-30 10:55:00,33.5,33.51,33.5,33.5,1300.0,33.4099,33.4198,33.4099,33.4099,1300.0
2010-12-30 11:00:00,33.47,33.47,33.47,33.47,200.0,33.38,33.38,33.38,33.38,200.0
2010-12-30 11:05:00,33.47,33.48,33.45,33.48,6200.0,33.38,33.3899,33.36,33.3899,6200.0
2010-12-30 11:10:00,33.46,33.49,33.46,33.49,1500.0,33.37,33.3999,33.37,33.3999,1500.0
2010-12-30 11:15:00,33.49,33.49,33.49,33.49,100.0,33.3999,33.3999,33.3999,33.3999,100.0
2010-12-30 11:20:00,33.5,33.5,33.44,33.47,14800.0,33.4099,33.4099,33.35,33.38,14800.0
2010-12-30 11:25:00,33.48,33.49,33.38,33.38,21500.0,33.3899,33.3999,33.2902,33.2902,21500.0
2010-12-30 11:30:00,33.39,33.48,33.34,33.42,19400.0,33.3002,33.3899,33.2503,33.3301,19400.0
2010-12-30 11:35:00,33.37,33.44,33.37,33.4,8800.0,33.2802,33.35,33.2802,33.3101,8800.0
2010-12-30 11:40:00,33.38,33.5,33.37,33.5,7500.0,33.2902,33.4099,33.2802,33.4099,7500.0
2010-12-30 11:45:00,33.5,33.51,33.45,33.48,7100.0,33.4099,33.4198,33.36,33.3899,7100.0
2010-12-30 11:50:00,33.47,33.47,33.35,33.36,19200.0,33.38,33.38,33.2603,33.2703,19200.0
2010-12-30 11:55:00,33.37,33.37,33.37,33.37,1200.0,33.2802,33.2802,33.2802,33.2802,1200.0
2010-12-30 12:00:00,33.36,33.38,33.36,33.38,400.0,33.2703,33.2902,33.2703,33.2902,400.0
2010-12-30 12:05:00,33.38,33.4,33.38,33.4,400.0,33.2902,33.3101,33.2902,33.3101,400.0
2010-12-30 12:10:00,33.4,33.4,33.37,33.37,3100.0,33.3101,33.3101,33.2802,33.2802,3100.0
2010-12-30 12:15:00,33.37,33.38,33.36,33.37,1700.0,33.2802,33.2902,33.2703,33.2802,1700.0
2010-12-30 12:20:00,33.4,33.43,33.39,33.4,6300.0,33.3101,33.3401,33.3002,33.3101,6300.0
2010-12-30 12:25:00,33.4,33.4,33.4,33.4,0.0,33.3101,33.3101,33.3101,33.3101,0.0
2010-12-30 12:30:00,33.39,33.4,33.39,33.4,900.0,33.3002,33.3101,33.3002,33.3101,900.0
2010-12-30 12:35:00,33.38,33.4,33.38,33.4,800.0,33.2902,33.3101,33.2902,33.3101,800.0
2010-12-30 12:40:00,33.4,33.41,33.4,33.41,3800.0,33.3101,33.3201,33.3101,33.3201,3800.0
2010-12-30 12:45:00,33.41,33.43,33.41,33.43,600.0,33.3201,33.3401,33.3201,33.3401,600.0
2010-12-30 12:50:00,33.44,33.45,33.39,33.39,6900.0,33.35,33.36,33.3002,33.3002,6900.0
2010-12-30 12:55:00,33.41,33.41,33.4,33.4,800.0,33.3201,33.3201,33.3101,33.3101,800.0
2010-12-30 13:00:00,33.4,33.4,33.36,33.38,3100.0,33.3101,33.3101,33.2703,33.2902,3100.0
2010-12-30 13:05:00,33.4,33.4,33.38,33.38,1300.0,33.3101,33.3101,33.2902,33.2902,1300.0
2010-12-30 13:10:00,33.39,33.39,33.39,33.39,100.0,33.3002,33.3002,33.3002,33.3002,100.0
2010-12-30 13:15:00,33.39,33.39,33.38,33.38,200.0,33.3002,33.3002,33.2902,33.2902,200.0
2010-12-30 13:20:00,33.38,33.4,33.38,33.4,4000.0,33.2902,33.3101,33.2902,33.3101,4000.0
2010-12-30 13:25:00,33.39,33.41,33.39,33.41,2900.0,33.3002,33.3201,33.3002,33.3201,2900.0
2010-12-30 13:30:00,33.4,33.41,33.4,33.4,600.0,33.3101,33.3201,33.3101,33.3101,600.0
2010-12-30 13:35:00,33.4,33.4,33.36,33.36,7300.0,33.3101,33.3101,33.2703,33.2703,7300.0
2010-12-30 13:40:00,33.36,33.36,33.35,33.36,400.0,33.2703,33.2703,33.2603,33.2703,400.0
2010-12-30 13:45:00,33.37,33.37,33.36,33.37,6600.0,33.2802,33.2802,33.2703,33.2802,6600.0
2010-12-30 13:50:00,33.36,33.36,33.33,33.33,3500.0,33.2703,33.2703,33.2403,33.2403,3500.0
2010-12-30 13:55:00,33.33,33.33,33.32,33.33,800.0,33.2403,33.2403,33.2304,33.2403,800.0
2010-12-30 14:00:00,33.34,33.34,33.32,33.32,2900.0,33.2503,33.2503,33.2304,33.2304,2900.0
2010-12-30 14:05:00,33.32,33.33,33.32,33.33,7400.0,33.2304,33.2403,33.2304,33.2403,7400.0
2010-12-30 14:10:00,33.32,33.32,33.27,33.27,1400.0,33.2304,33.2304,33.1805,33.1805,1400.0
2010-12-30 14:15:00,33.27,33.29,33.27,33.27,2500.0,33.1805,33.2004,33.1805,33.1805,2500.0
2010-12-30 14:20:00,33.27,33.27,33.26,33.26,1800.0,33.1805,33.1805,33.1705,33.1705,1800.0
2010-12-30 14:25:00,33.26,33.29,33.26,33.29,1900.0,33.1705,33.2004,33.1705,33.2004,1900.0
2010-12-30 14:30:00,33.28,33.3,33.28,33.29,3100.0,33.1905,33.2104,33.1905,33.2004,3100.0
2010-12-30 14:35:00,33.29,33.36,33.29,33.36,3300.0,33.2004,33.2703,33.2004,33.2703,3300.0
2010-12-30 14:40:00,33.36,33.38,33.36,33.38,1800.0,33.2703,33.2902,33.2703,33.2902,1800.0
2010-12-30 14:45:00,33.38,33.38,33.35,33.35,3600.0,33.2902,33.2902,33.2603,33.2603,3600.0
2010-12-30 14:50:00,33.35,33.35,33.29,33.29,2500.0,33.2603,33.2603,33.2004,33.2004,2500.0
2010-12-30 14:55:00,33.29,33.29,33.28,33.28,3800.0,33.2004,33.2004,33.1905,33.1905,3800.0
2010-12-30 15:00:00,33.28,33.3,33.28,33.29,2800.0,33.1905,33.2104,33.1905,33.2004,2800.0
2010-12-30 15:05:00,33.29,33.3,33.29,33.3,1000.0,33.2004,33.2104,33.2004,33.2104,1000.0
2010-12-30 15:10:00,33.29,33.3,33.29,33.29,2400.0,33.2004,33.2104,33.2004,33.2004,2400.0
2010-12-30 15:15:00,33.3,33.3,33.29,33.3,3100.0,33.2104,33.2104,33.2004,33.2104,3100.0
2010-12-30 15:20:00,33.3,33.3,33.29,33.29,2000.0,33.2104,33.2104,33.2004,33.2004,2000.0
2010-12-30 15:25:00,33.3,33.34,33.29,33.33,5400.0,33.2104,33.2503,33.2004,33.2403,5400.0
2010-12-30 15:30:00,33.32,33.32,33.28,33.29,5700.0,33.2304,33.2304,33.1905,33.2004,5700.0
2010-12-30 15:35:00,33.28,33.32,33.27,33.32,4300.0,33.1905,33.2304,33.1805,33.2304,4300.0
2010-12-30 15:40:00,33.32,33.32,33.3,33.3,4100.0,33.2304,33.2304,33.2104,33.2104,4100.0
2010-12-30 15:45:00,33.31,33.31,33.26,33.29,7400.0,33.2204,33.2204,33.1705,33.2004,7400.0
2010-12-30 15:50:00,33.29,33.35,33.28,33.35,8200.0,33.2004,33.2603,33.1905,33.2603,8200.0
2010-12-30 15:55:00,33.34,33.5,33.34,33.4,61700.0,33.2503,33.4099,33.2503,33.3101,61700.0
2010-12-31 09:30:00,33.26,33.29,33.18,33.29,3100.0,33.1705,33.2004,33.0907,33.2004,3100.0
2010-12-31 09:35:00,33.27,33.27,33.27,33.27,200.0,33.1805,33.1805,33.1805,33.1805,200.0
2010-12-31 09:40:00,33.26,33.38,33.25,33.35,10500.0,33.1705,33.2902,33.1605,33.2603,10500.0
2010-12-31 09:45:00,33.27,33.3,33.27,33.3,500.0,33.1805,33.2104,33.1805,33.2104,500.0
2010-12-31 09:50:00,33.29,33.35,33.29,33.35,1600.0,33.2004,33.2603,33.2004,33.2603,1600.0
2010-12-31 09:55:00,33.34,33.35,33.33,33.35,800.0,33.2503,33.2603,33.2403,33.2603,800.0
2010-12-31 10:00:00,33.38,33.38,33.35,33.35,2000.0,33.2902,33.2902,33.2603,33.2603,2000.0
2010-12-31 10:05:00,33.35,33.35,33.34,33.34,600.0,33.2603,33.2603,33.2503,33.2503,600.0
2010-12-31 10:10:00,33.36,33.42,33.36,33.41,2600.0,33.2703,33.3301,33.2703,33.3201,2600.0
2010-12-31 10:15:00,33.39,33.39,33.35,33.35,400.0,33.3002,33.3002,33.2603,33.2603,400.0
2010-12-31 10:20:00,33.35,33.35,33.33,33.34,1200.0,33.2603,33.2603,33.2403,33.2503,1200.0
2010-12-31 10:25:00,33.34,33.34,33.32,33.32,200.0,33.2503,33.2503,33.2304,33.2304,200.0
2010-12-31 10:30:00,33.34,33.34,33.31,33.31,600.0,33.2503,33.2503,33.2204,33.2204,600.0
2010-12-31 10:35:00,33.3,33.31,33.29,33.3,1100.0,33.2104,33.2204,33.2004,33.2104,1100.0
2010-12-31 10:40:00,33.33,33.33,33.33,33.33,200.0,33.2403,33.2403,33.2403,33.2403,200.0
2010-12-31 10:45:00,33.32,33.33,33.32,33.33,400.0,33.2304,33.2403,33.2304,33.2403,400.0
2010-12-31 10:50:00,33.32,33.32,33.32,33.32,100.0,33.2304,33.2304,33.2304,33.2304,100.0
2010-12-31 10:55:00,33.32,33.34,33.32,33.33,2100.0,33.2304,33.2503,33.2304,33.2403,2100.0
2010-12-31 11:00:00,33.33,33.4,33.31,33.37,3300.0,33.2403,33.3101,33.2204,33.2802,3300.0
2010-12-31 11:05:00,33.38,33.38,33.37,33.37,300.0,33.2902,33.2902,33.2802,33.2802,300.0
2010-12-31 11:10:00,33.38,33.38,33.38,33.38,100.0,33.2902,33.2902,33.2902,33.2902,100.0
2010-12-31 11:15:00,33.37,33.37,33.35,33.35,9400.0,33.2802,33.2802,33.2603,33.2603,9400.0
2010-12-31 11:20:00,33.35,33.36,33.35,33.35,6100.0,33.2603,33.2703,33.2603,33.2603,6100.0
2010-12-31 11:25:00,33.36,33.36,33.35,33.35,3400.0,33.2703,33.2703,33.2603,33.2603,3400.0
2010-12-31 11:30:00,33.35,33.36,33.35,33.36,2900.0,33.2603,33.2703,33.2603,33.2703,2900.0
2010-12-31 11:35:00,33.35,33.36,33.35,33.35,4900.0,33.2603,33.2703,33.2603,33.2603,4900.0
2010-12-31 11:40:00,33.35,33.35,33.33,33.35,3500.0,33.2603,33.2603,33.2403,33.2603,3500.0
2010-12-31 11:45:00,33.36,33.36,33.35,33.35,1100.0,33.2703,33.2703,33.2603,33.2603,1100.0
2010-12-31 11:50:00,33.35,33.35,33.35,33.35,100.0,33.2603,33.2603,33.2603,33.2603,100.0
2010-12-31 11:55:00,33.35,33.36,33.35,33.36,300.0,33.2603,33.2703,33.2603,33.2703,300.0
2010-12-31 12:00:00,33.36,33.36,33.36,33.36,200.0,33.2703,33.2703,33.2703,33.2703,200.0
2010-12-31 12:05:00,33.35,33.35,33.35,33.35,300.0,33.2603,33.2603,33.2603,33.2603,300.0
2010-12-31 12:10:00,33.35,33.35,33.35,33.35,3200.0,33.2603,33.2603,33.2603,33.2603,3200.0
2010-12-31 12:15:00,33.35,33.35,33.35,33.35,300.0,33.2603,33.2603,33.2603,33.2603,300.0
2010-12-31 12:20:00,33.35,33.36,33.35,33.35,900.0,33.2603,33.2703,33.2603,33.2603,900.0
2010-12-31 12:25:00,33.35,33.35,33.35,33.35,200.0,33.2603,33.2603,33.2603,33.2603,200.0
2010-12-31 12:30:00,33.35,33.35,33.35,33.35,200.0,33.2603,33.2603,33.2603,33.2603,200.0
2010-12-31 12:35:00,33.35,33.35,33.31,33.33,3700.0,33.2603,33.2603,33.2204,33.2403,3700.0
2010-12-31 12:40:00,33.33,33.33,33.31,33.32,2100.0,33.2403,33.2403,33.2204,33.2304,2100.0
2010-12-31 12:45:00,33.32,33.33,33.32,33.32,1200.0,33.2304,33.2403,33.2304,33.2304,1200.0
2010-12-31 12:50:00,33.32,33.34,33.32,33.33,1900.0,33.2304,33.2503,33.2304,33.2403,1900.0
2010-12-31 12:55:00,33.33,33.34,33.33,33.34,700.0,33.2403,33.2503,33.2403,33.2503,700.0
2010-12-31 13:00:00,33.33,33.34,33.33,33.34,200.0,33.2403,33.2503,33.2403,33.2503,200.0
2010-12-31 13:05:00,33.34,33.34,33.34,33.34,0.0,33.2503,33.2503,33.2503,33.2503,0.0
2010-12-31 13:10:00,33.33,33.35,33.33,33.34,1800.0,33.2403,33.2603,33.2403,33.2503,1800.0
2010-12-31 13:15:00,33.34,33.35,33.34,33.35,300.0,33.2503,33.2603,33.2503,33.2603,300.0
2010-12-31 13:20:00,33.35,33.35,33.35,33.35,0.0,33.2603,33.2603,33.2603,33.2603,0.0
2010-12-31 13:25:00,33.34,33.35,33.34,33.35,2400.0,33.2503,33.2603,33.2503,33.2603,2400.0
2010-12-31 13:30:00,33.36,33.36,33.36,33.36,200.0,33.2703,33.2703,33.2703,33.2703,200.0
2010-12-31 13:35:00,33.34,33.35,33.34,33.34,1000.0,33.2503,33.2603,33.2503,33.2503,1000.0
2010-12-31 13:40:00,33.35,33.35,33.33,33.33,2300.0,33.2603,33.2603,33.2403,33.2403,2300.0
2010-12-31 13:45:00,33.31,33.36,33.3,33.35,4900.0,33.2204,33.2703,33.2104,33.2603,4900.0
2010-12-31 13:50:00,33.36,33.36,33.35,33.35,900.0,33.2703,33.2703,33.2603,33.2603,900.0
2010-12-31 13:55:00,33.36,33.36,33.35,33.36,400.0,33.2703,33.2703,33.2603,33.2703,400.0
2010-12-31 14:00:00,33.35,33.36,33.35,33.35,600.0,33.2603,33.2703,33.2603,33.2603,600.0
2010-12-31 14:05:00,33.35,33.35,33.35,33.35,500.0,33.2603,33.2603,33.2603,33.2603,500.0
2010-12-31 14:10:00,33.35,33.35,33.35,33.35,1000.0,33.2603,33.2603,33.2603,33.2603,1000.0
2010-12-31 14:15:00,33.35,33.36,33.33,33.34,14200.0,33.2603,33.2703,33.2403,33.2503,14200.0
2010-12-31 14:20:00,33.33,33.34,33.32,33.33,1900.0,33.2403,33.2503,33.2304,33.2403,1900.0
2010-12-31 14:25:00,33.33,33.33,33.31,33.32,1700.0,33.2403,33.2403,33.2204,33.2304,1700.0
2010-12-31 14:30:00,33.33,33.33,33.33,33.33,2300.0,33.2403,33.2403,33.2403,33.2403,2300.0
2010-12-31 14:35:00,33.35,33.35,33.34,33.35,1300.0,33.2603,33.2603,33.2503,33.2603,1300.0
2010-12-31 14:40:00,33.34,33.35,33.33,33.33,1800.0,33.2503,33.2603,33.2403,33.2403,1800.0
2010-12-31 14:45:00,33.33,33.35,33.33,33.33,1200.0,33.2403,33.2603,33.2403,33.2403,1200.0
2010-12-31 14:50:00,33.33,33.34,33.33,33.33,2000.0,33.2403,33.2503,33.2403,33.2403,2000.0
2010-12-31 14:55:00,33.34,33.35,33.33,33.34,2600.0,33.2503,33.2603,33.2403,33.2503,2600.0
2010-12-31 15:00:00,33.34,33.35,33.3,33.3,3300.0,33.2503,33.2603,33.2104,33.2104,3300.0
2010-12-31 15:05:00,33.31,33.31,33.29,33.3,8000.0,33.2204,33.2204,33.2004,33.2104,8000.0
2010-12-31 15:10:00,33.31,33.33,33.26,33.29,6600.0,33.2204,33.2403,33.1705,33.2004,6600.0
2010-12-31 15:15:00,33.3,33.3,33.29,33.3,2200.0,33.2104,33.2104,33.2004,33.2104,2200.0
2010-12-31 15:20:00,33.31,33.31,33.28,33.28,3100.0,33.2204,33.2204,33.1905,33.1905,3100.0
2010-12-31 15:25:00,33.29,33.29,33.28,33.28,2000.0,33.2004,33.2004,33.1905,33.1905,2000.0
2010-12-31 15:30:00,33.29,33.29,33.23,33.25,5200.0,33.2004,33.2004,33.1406,33.1605,5200.0
2010-12-31 15:35:00,33.25,33.26,33.23,33.24,5700.0,33.1605,33.1705,33.1406,33.1506,5700.0
2010-12-31 15:40:00,33.23,33.3,33.2,33.2,22500.0,33.1406,33.2104,33.1107,33.1107,22500.0
2010-12-31 15:45:00,33.2,33.2,33.0,33.02,18400.0,33.1107,33.1107,32.9112,32.9312,18400.0
2010-12-31 15:50:00,33.01,33.03,32.96,32.99,25100.0,32.9212,32.9411,32.8713,32.9012,25100.0
2010-12-31 15:55:00,32.99,33.0,32.83,32.84,46500.0,32.9012,32.9112,32.7417,32.7517,46500.0
2011-01-03 09:30:00,32.69,33.0,32.69,32.97,20600.0,32.6021,32.9112,32.6021,32.8813,20600.0
2011-01-03 09:35:00,32.96,33.25,32.96,33.25,5900.0,32.8713,33.1605,32.8713,33.1605,5900.0
2011-01-03 09:40:00,33.24,33.42,33.2,33.42,10300.0,33.1506,33.3301,33.1107,33.3301,10300.0
2011-01-03 09:45:00,33.44,33.45,33.36,33.36,4700.0,33.35,33.36,33.2703,33.2703,4700.0
2011-01-03 09:50:00,33.38,33.5,33.38,33.49,45900.0,33.2902,33.4099,33.2902,33.3999,45900.0
2011-01-03 09:55:00,33.48,33.5,33.45,33.48,5300.0,33.3899,33.4099,33.36,33.3899,5300.0
2011-01-03 10:00:00,33.48,33.61,33.48,33.51,17800.0,33.3899,33.5196,33.3899,33.4198,17800.0
2011-01-03 10:05:00,33.51,33.56,33.47,33.54,10500.0,33.4198,33.4697,33.38,33.4498,10500.0
2011-01-03 10:10:00,33.56,33.67,33.56,33.65,5100.0,33.4697,33.5794,33.4697,33.5595,5100.0
2011-01-03 10:15:00,33.69,33.84,33.69,33.83,3200.0,33.5994,33.749,33.5994,33.739,3200.0
2011-01-03 10:20:00,33.85,33.98,33.85,33.93,6000.0,33.7589,33.8886,33.7589,33.8387,6000.0
2011-01-03 10:25:00,33.91,33.91,33.83,33.85,3300.0,33.8188,33.8188,33.739,33.7589,3300.0
2011-01-03 10:30:00,33.88,34.0,33.88,33.96,8400.0,33.7889,33.9085,33.7889,33.8686,8400.0
2011-01-03 10:35:00,33.96,33.96,33.77,33.82,5500.0,33.8686,33.8686,33.6791,33.729,5500.0
2011-01-03 10:40:00,33.82,33.93,33.82,33.91,8500.0,33.729,33.8387,33.729,33.8188,8500.0
2011-01-03 10:45:00,33.91,33.93,33.85,33.89,2800.0,33.8188,33.8387,33.7589,33.7988,2800.0
2011-01-03 10:50:00,33.93,34.0,33.91,33.92,3300.0,33.8387,33.9085,33.8188,33.8287,3300.0
2011-01-03 10:55:00,33.95,33.96,33.92,33.95,2400.0,33.8587,33.8686,33.8287,33.8587,2400.0
2011-01-03 11:00:00,33.93,33.97,33.92,33.95,3100.0,33.8387,33.8786,33.8287,33.8587,3100.0
2011-01-03 11:05:00,33.97,33.99,33.97,33.99,1900.0,33.8786,33.8986,33.8786,33.8986,1900.0
2011-01-03 11:10:00,33.98,34.0,33.97,34.0,5100.0,33.8886,33.9085,33.8786,33.9085,5100.0
2011-01-03 11:15:00,33.99,34.01,33.99,33.99,5400.0,33.8986,33.9185,33.8986,33.8986,5400.0
2011-01-03 11:20:00,33.98,33.99,33.94,33.94,2900.0,33.8886,33.8986,33.8487,33.8487,2900.0
2011-01-03 11:25:00,33.95,33.97,33.94,33.96,1900.0,33.8587,33.8786,33.8487,33.8686,1900.0
2011-01-03 11:30:00,33.98,33.98,33.97,33.98,700.0,33.8886,33.8886,33.8786,33.8886,700.0
2011-01-03 11:35:00,33.99,34.0,33.99,34.0,1900.0,33.8986,33.9085,33.8986,33.9085,1900.0
2011-01-03 11:40:00,33.99,33.99,33.92,33.94,6700.0,33.8986,33.8986,33.8287,33.8487,6700.0
2011-01-03 11:45:00,33.93,33.97,33.93,33.97,1100.0,33.8387,33.8786,33.8387,33.8786,1100.0
2011-01-03 11:50:00,33.98,33.98,33.95,33.96,400.0,33.8886,33.8886,33.8587,33.8686,400.0
2011-01-03 11:55:00,33.96,33.99,33.95,33.99,3200.0,33.8686,33.8986,33.8587,33.8986,3200.0
2011-01-03 12:00:00,33.99,33.99,33.98,33.98,700.0,33.8986,33.8986,33.8886,33.8886,700.0
2011-01-03 12:05:00,33.98,34.0,33.98,34.0,2900.0,33.8886,33.9085,33.8886,33.9085,2900.0
2011-01-03 12:10:00,34.0,34.14,34.0,34.09,22200.0,33.9085,34.0482,33.9085,33.9983,22200.0
2011-01-03 12:15:00,34.09,34.12,34.03,34.06,5100.0,33.9983,34.0282,33.9385,33.9684,5100.0
2011-01-03 12:20:00,34.04,34.05,34.02,34.02,3500.0,33.9484,33.9584,33.9285,33.9285,3500.0
2011-01-03 12:25:00,34.0,34.0,33.98,34.0,5500.0,33.9085,33.9085,33.8886,33.9085,5500.0
2011-01-03 12:30:00,34.0,34.01,33.96,33.98,3000.0,33.9085,33.9185,33.8686,33.8886,3000.0
2011-01-03 12:35:00,33.97,33.97,33.96,33.97,600.0,33.8786,33.8786,33.8686,33.8786,600.0
2011-01-03 12:40:00,33.95,33.96,33.95,33.95,1200.0,33.8587,33.8686,33.8587,33.8587,1200.0
2011-01-03 12:45:00,33.97,34.0,33.96,33.97,2200.0,33.8786,33.9085,33.8686,33.8786,2200.0
2011-01-03 12:50:00,33.97,34.0,33.97,33.99,900.0,33.8786,33.9085,33.8786,33.8986,900.0
2011-01-03 12:55:00,34.0,34.0,33.97,34.0,2000.0,33.9085,33.9085,33.8786,33.9085,2000.0
2011-01-03 13:00:00,33.99,34.0,33.99,33.99,1700.0,33.8986,33.9085,33.8986,33.8986,1700.0
2011-01-03 13:05:00,34.0,34.0,33.99,34.0,700.0,33.9085,33.9085,33.8986,33.9085,700.0
2011-01-03 13:10:00,33.99,34.0,33.99,34.0,1100.0,33.8986,33.9085,33.8986,33.9085,1100.0
2011-01-03 13:15:00,33.99,34.0,33.98,33.98,700.0,33.8986,33.9085,33.8886,33.8886,700.0
2011-01-03 13:20:00,33.98,33.98,33.96,33.98,2500.0,33.8886,33.8886,33.8686,33.8886,2500.0
2011-01-03 13:25:00,33.98,33.98,33.94,33.95,2600.0,33.8886,33.8886,33.8487,33.8587,2600.0
2011-01-03 13:30:00,33.94,33.95,33.91,33.95,3700.0,33.8487,33.8587,33.8188,33.8587,3700.0
2011-01-03 13:35:00,33.94,33.95,33.93,33.94,1900.0,33.8487,33.8587,33.8387,33.8487,1900.0
2011-01-03 13:40:00,33.94,33.95,33.94,33.95,1200.0,33.8487,33.8587,33.8487,33.8587,1200.0
2011-01-03 13:45:00,33.94,33.95,33.91,33.94,1700.0,33.8487,33.8587,33.8188,33.8487,1700.0
2011-01-03 13:50:00,33.94,33.94,33.92,33.93,1200.0,33.8487,33.8487,33.8287,33.8387,1200.0
2011-01-03 13:55:00,33.94,33.94,33.94,33.94,400.0,33.8487,33.8487,33.8487,33.8487,400.0
2011-01-03 14:00:00,33.93,33.95,33.92,33.93,2500.0,33.8387,33.8587,33.8287,33.8387,2500.0
2011-01-03 14:05:00,33.93,33.94,33.93,33.94,2300.0,33.8387,33.8487,33.8387,33.8487,2300.0
2011-01-03 14:10:00,33.94,33.94,33.9,33.9,2800.0,33.8487,33.8487,33.8088,33.8088,2800.0
2011-01-03 14:15:00,33.9,33.94,33.9,33.94,1900.0,33.8088,33.8487,33.8088,33.8487,1900.0
2011-01-03 14:20:00,33.94,33.94,33.92,33.93,1600.0,33.8487,33.8487,33.8287,33.8387,1600.0
2011-01-03 14:25:00,33.92,33.93,33.91,33.91,1400.0,33.8287,33.8387,33.8188,33.8188,1400.0
2011-01-03 14:30:00,33.9,33.92,33.87,33.87,4700.0,33.8088,33.8287,33.7789,33.7789,4700.0
2011-01-03 14:35:00,33.87,33.87,33.83,33.86,6000.0,33.7789,33.7789,33.739,33.7689,6000.0
2011-01-03 14:40:00,33.88,33.93,33.85,33.89,3900.0,33.7889,33.8387,33.7589,33.7988,3900.0
2011-01-03 14:45:00,33.89,33.94,33.89,33.94,2600.0,33.7988,33.8487,33.7988,33.8487,2600.0
2011-01-03 14:50:00,33.93,33.93,33.91,33.93,2100.0,33.8387,33.8387,33.8188,33.8387,2100.0
2011-01-03 14:55:00,33.93,33.94,33.93,33.94,500.0,33.8387,33.8487,33.8387,33.8487,500.0
2011-01-03 15:00:00,33.94,33.94,33.93,33.94,1200.0,33.8487,33.8487,33.8387,33.8487,1200.0
2011-01-03 15:05:00,33.94,33.94,33.89,33.9,3800.0,33.8487,33.8487,33.7988,33.8088,3800.0
2011-01-03 15:10:00,33.88,33.9,33.85,33.88,3000.0,33.7889,33.8088,33.7589,33.7889,3000.0
2011-01-03 15:15:00,33.85,33.85,33.82,33.84,4300.0,33.7589,33.7589,33.729,33.749,4300.0
2011-01-03 15:20:00,33.85,33.85,33.79,33.79,4000.0,33.7589,33.7589,33.6991,33.6991,4000.0
2011-01-03 15:25:00,33.8,33.83,33.78,33.78,9800.0,33.7091,33.739,33.6891,33.6891,9800.0
2011-01-03 15:30:00,33.78,33.79,33.78,33.78,4800.0,33.6891,33.6991,33.6891,33.6891,4800.0
2011-01-03 15:35:00,33.79,33.79,33.78,33.79,3100.0,33.6991,33.6991,33.6891,33.6991,3100.0
2011-01-03 15:40:00,33.79,33.81,33.79,33.81,7300.0,33.6991,33.719,33.6991,33.719,7300.0
2011-01-03 15:45:00,33.8,33.89,33.8,33.88,8000.0,33.7091,33.7988,33.7091,33.7889,8000.0
2011-01-03 15:50:00,33.87,33.9,33.85,33.85,7500.0,33.7789,33.8088,33.7589,33.7589,7500.0
2011-01-03 15:55:00,33.84,33.86,33.78,33.78,11000.0,33.749,33.7689,33.6891,33.6891,11000.0
2011-01-04 09:30:00,33.74,33.75,33.6,33.63,6100.0,33.6492,33.6592,33.5096,33.5395,6100.0
2011-01-04 09:35:00,33.69,33.82,33.67,33.73,6000.0,33.5994,33.729,33.5794,33.6393,6000.0
2011-01-04 09:40:00,33.73,33.73,33.5,33.5,4000.0,33.6393,33.6393,33.4099,33.4099,4000.0
2011-01-04 09:45:00,33.5,33.51,33.4,33.4,3600.0,33.4099,33.4198,33.3101,33.3101,3600.0
2011-01-04 09:50:00,33.4,33.43,33.39,33.4,2700.0,33.3101,33.3401,33.3002,33.3101,2700.0
2011-01-04 09:55:00,33.38,33.49,33.38,33.49,2500.0,33.2902,33.3999,33.2902,33.3999,2500.0
2011-01-04 10:00:00,33.52,33.55,33.45,33.45,2100.0,33.4298,33.4597,33.36,33.36,2100.0
2011-01-04 10:05:00,33.5,33.58,33.46,33.58,2100.0,33.4099,33.4897,33.37,33.4897,2100.0
2011-01-04 10:10:00,33.6,33.64,33.6,33.63,1500.0,33.5096,33.5495,33.5096,33.5395,1500.0
2011-01-04 10:15:00,33.63,33.66,33.59,33.59,4700.0,33.5395,33.5694,33.4996,33.4996,4700.0
2011-01-04 10:20:00,33.62,33.63,33.6,33.63,7300.0,33.5296,33.5395,33.5096,33.5395,7300.0
2011-01-04 10:25:00,33.61,33.62,33.6,33.6,2300.0,33.5196,33.5296,33.5096,33.5096,2300.0
2011-01-04 10:30:00,33.63,33.69,33.63,33.66,3000.0,33.5395,33.5994,33.5395,33.5694,3000.0
2011-01-04 10:35:00,33.66,33.71,33.65,33.7,3400.0,33.5694,33.6193,33.5595,33.6093,3400.0
2011-01-04 10:40:00,33.68,33.69,33.67,33.67,800.0,33.5894,33.5994,33.5794,33.5794,800.0
2011-01-04 10:45:00,33.66,33.66,33.6,33.6,3500.0,33.5694,33.5694,33.5096,33.5096,3500.0
2011-01-04 10:50:00,33.6,33.6,33.48,33.49,5400.0,33.5096,33.5096,33.3899,33.3999,5400.0
2011-01-04 10:55:00,33.5,33.53,33.5,33.5,1200.0,33.4099,33.4398,33.4099,33.4099,1200.0
2011-01-04 11:00:00,33.49,33.5,33.45,33.46,13600.0,33.3999,33.4099,33.36,33.37,13600.0
2011-01-04 11:05:00,33.48,33.49,33.45,33.45,5300.0,33.3899,33.3999,33.36,33.36,5300.0
2011-01-04 11:10:00,33.45,33.48,33.41,33.47,8300.0,33.36,33.3899,33.3201,33.38,8300.0
2011-01-04 11:15:00,33.49,33.49,33.46,33.46,2000.0,33.3999,33.3999,33.37,33.37,2000.0
2011-01-04 11:20:00,33.48,33.54,33.48,33.54,1400.0,33.3899,33.4498,33.3899,33.4498,1400.0
2011-01-04 11:25:00,33.51,33.51,33.49,33.49,900.0,33.4198,33.4198,33.3999,33.3999,900.0
2011-01-04 11:30:00,33.47,33.48,33.45,33.48,5000.0,33.38,33.3899,33.36,33.3899,5000.0
2011-01-04 11:35:00,33.46,33.46,33.43,33.45,12900.0,33.37,33.37,33.3401,33.36,12900.0
2011-01-04 11:40:00,33.45,33.47,33.45,33.45,2300.0,33.36,33.38,33.36,33.36,2300.0
2011-01-04 11:45:00,33.45,33.46,33.44,33.44,7300.0,33.36,33.37,33.35,33.35,7300.0
2011-01-04 11:50:00,33.45,33.45,33.43,33.43,1300.0,33.36,33.36,33.3401,33.3401,1300.0
2011-01-04 11:55:00,33.44,33.45,33.36,33.36,3100.0,33.35,33.36,33.2703,33.2703,3100.0
2011-01-04 12:00:00,33.37,33.41,33.37,33.38,3100.0,33.2802,33.3201,33.2802,33.2902,3100.0
2011-01-04 12:05:00,33.38,33.38,33.28,33.28,8700.0,33.2902,33.2902,33.1905,33.1905,8700.0
2011-01-04 12:10:00,33.28,33.28,33.25,33.27,1300.0,33.1905,33.1905,33.1605,33.1805,1300.0
2011-01-04 12:15:00,33.24,33.27,33.24,33.27,900.0,33.1506,33.1805,33.1506,33.1805,900.0
2011-01-04 12:20:00,33.25,33.25,33.22,33.22,1000.0,33.1605,33.1605,33.1306,33.1306,1000.0
2011-01-04 12:25:00,33.22,33.22,33.13,33.17,4300.0,33.1306,33.1306,33.0409,33.0808,4300.0
2011-01-04 12:30:00,33.17,33.18,33.15,33.15,1800.0,33.0808,33.0907,33.0608,33.0608,1800.0
2011-01-04 12:35:00,33.16,33.19,33.16,33.19,1300.0,33.0708,33.1007,33.0708,33.1007,1300.0
2011-01-04 12:40:00,33.17,33.17,33.12,33.15,1400.0,33.0808,33.0808,33.0309,33.0608,1400.0
2011-01-04 12:45:00,33.13,33.2,33.13,33.19,3600.0,33.0409,33.1107,33.0409,33.1007,3600.0
2011-01-04 12:50:00,33.2,33.22,33.18,33.2,2500.0,33.1107,33.1306,33.0907,33.1107,2500.0
2011-01-04 12:55:00,33.19,33.2,33.17,33.17,3900.0,33.1007,33.1107,33.0808,33.0808,3900.0
2011-01-04 13:00:00,33.18,33.19,33.17,33.19,1000.0,33.0907,33.1007,33.0808,33.1007,1000.0
2011-01-04 13:05:00,33.21,33.21,33.2,33.2,700.0,33.1207,33.1207,33.1107,33.1107,700.0
2011-01-04 13:10:00,33.21,33.23,33.21,33.23,1900.0,33.1207,33.1406,33.1207,33.1406,1900.0
2011-01-04 13:15:00,33.3,33.3,33.3,33.3,200.0,33.2104,33.2104,33.2104,33.2104,200.0
2011-01-04 13:20:00,33.31,33.33,33.3,33.32,2500.0,33.2204,33.2403,33.2104,33.2304,2500.0
2011-01-04 13:25:00,33.33,33.33,33.31,33.33,1100.0,33.2403,33.2403,33.2204,33.2403,1100.0
2011-01-04 13:30:00,33.34,33.35,33.34,33.35,700.0,33.2503,33.2603,33.2503,33.2603,700.0
2011-01-04 13:35:00,33.35,33.36,33.33,33.35,2500.0,33.2603,33.2703,33.2403,33.2603,2500.0
2011-01-04 13:40:00,33.34,33.35,33.33,33.35,1300.0,33.2503,33.2603,33.2403,33.2603,1300.0
2011-01-04 13:45:00,33.36,33.39,33.36,33.38,1300.0,33.2703,33.3002,33.2703,33.2902,1300.0
2011-01-04 13:50:00,33.36,33.37,33.35,33.37,700.0,33.2703,33.2802,33.2603,33.2802,700.0
2011-01-04 13:55:00,33.37,33.39,33.33,33.33,2200.0,33.2802,33.3002,33.2403,33.2403,2200.0
2011-01-04 14:00:00,33.33,33.34,33.3,33.34,3100.0,33.2403,33.2503,33.2104,33.2503,3100.0
2011-01-04 14:05:00,33.33,33.4,33.33,33.4,7600.0,33.2403,33.3101,33.2403,33.3101,7600.0
2011-01-04 14:10:00,33.4,33.4,33.38,33.4,3600.0,33.3101,33.3101,33.2902,33.3101,3600.0
2011-01-04 14:15:00,33.39,33.39,33.37,33.37,1300.0,33.3002,33.3002,33.2802,33.2802,1300.0
2011-01-04 14:20:00,33.36,33.4,33.34,33.38,3900.0,33.2703,33.3101,33.2503,33.2902,3900.0
2011-01-04 14:25:00,33.37,33.38,33.35,33.38,3000.0,33.2802,33.2902,33.2603,33.2902,3000.0
2011-01-04 14:30:00,33.38,33.38,33.33,33.34,2100.0,33.2902,33.2902,33.2403,33.2503,2100.0
2011-01-04 14:35:00,33.33,33.34,33.29,33.29,2400.0,33.2403,33.2503,33.2004,33.2004,2400.0
2011-01-04 14:40:00,33.3,33.34,33.3,33.31,2800.0,33.2104,33.2503,33.2104,33.2204,2800.0
2011-01-04 14:45:00,33.3,33.32,33.29,33.32,2600.0,33.2104,33.2304,33.2004,33.2304,2600.0
2011-01-04 14:50:00,33.32,33.32,33.28,33.28,3300.0,33.2304,33.2304,33.1905,33.1905,3300.0
2011-01-04 14:55:00,33.28,33.28,33.24,33.24,1600.0,33.1905,33.1905,33.1506,33.1506,1600.0
2011-01-04 15:00:00,33.24,33.28,33.24,33.27,6900.0,33.1506,33.1905,33.1506,33.1805,6900.0
2011-01-04 15:05:00,33.27,33.29,33.27,33.29,5000.0,33.1805,33.2004,33.1805,33.2004,5000.0
2011-01-04 15:10:00,33.29,33.29,33.26,33.28,6700.0,33.2004,33.2004,33.1705,33.1905,6700.0
2011-01-04 15:15:00,33.28,33.3,33.28,33.3,4400.0,33.1905,33.2104,33.1905,33.2104,4400.0
2011-01-04 15:20:00,33.3,33.33,33.3,33.31,3600.0,33.2104,33.2403,33.2104,33.2204,3600.0
2011-01-04 15:25:00,33.31,33.32,33.29,33.29,2900.0,33.2204,33.2304,33.2004,33.2004,2900.0
2011-01-04 15:30:00,33.28,33.29,33.25,33.29,8500.0,33.1905,33.2004,33.1605,33.2004,8500.0
2011-01-04 15:35:00,33.29,33.31,33.28,33.29,8000.0,33.2004,33.2204,33.1905,33.2004,8000.0
2011-01-04 15:40:00,33.29,33.3,33.27,33.29,6700.0,33.2004,33.2104,33.1805,33.2004,6700.0
2011-01-04 15:45:00,33.29,33.3,33.28,33.3,5400.0,33.2004,33.2104,33.1905,33.2104,5400.0
2011-01-04 15:50:00,33.3,33.32,33.27,33.31,7800.0,33.2104,33.2304,33.1805,33.2204,7800.0
2011-01-04 15:55:00,33.31,33.31,33.25,33.25,9500.0,33.2204,33.2204,33.1605,33.1605,9500.0
2011-01-05 09:30:00,33.1,33.74,33.04,33.18,2000.0,33.011,33.6492,32.9511,33.0907,2000.0
2011-01-05 09:35:00,33.28,33.28,33.08,33.14,12400.0,33.1905,33.1905,32.991,33.0508,12400.0
2011-01-05 09:40:00,33.16,33.32,33.12,33.28,6100.0,33.0708,33.2304,33.0309,33.1905,6100.0
2011-01-05 09:45:00,33.3,33.34,33.23,33.23,3200.0,33.2104,33.2503,33.1406,33.1406,3200.0
2011-01-05 09:50:00,33.26,33.27,33.21,33.25,2100.0,33.1705,33.1805,33.1207,33.1605,2100.0
2011-01-05 09:55:00,33.23,33.27,33.21,33.21,1400.0,33.1406,33.1805,33.1207,33.1207,1400.0
2011-01-05 10:00:00,33.21,33.34,33.21,33.33,2000.0,33.1207,33.2503,33.1207,33.2403,2000.0
2011-01-05 10:05:00,33.3,33.42,33.26,33.42,1500.0,33.2104,33.3301,33.1705,33.3301,1500.0
2011-01-05 10:10:00,33.48,33.55,33.48,33.52,1600.0,33.3899,33.4597,33.3899,33.4298,1600.0
2011-01-05 10:15:00,33.56,33.56,33.53,33.55,1500.0,33.4697,33.4697,33.4398,33.4597,1500.0
2011-01-05 10:20:00,33.62,33.62,33.62,33.62,100.0,33.5296,33.5296,33.5296,33.5296,100.0
2011-01-05 10:25:00,33.62,33.62,33.57,33.59,1100.0,33.5296,33.5296,33.4797,33.4996,1100.0
2011-01-05 10:30:00,33.61,33.61,33.6,33.61,700.0,33.5196,33.5196,33.5096,33.5196,700.0
2011-01-05 10:35:00,33.62,33.65,33.55,33.61,7400.0,33.5296,33.5595,33.4597,33.5196,7400.0
2011-01-05 10:40:00,33.59,33.61,33.56,33.61,4200.0,33.4996,33.5196,33.4697,33.5196,4200.0
2011-01-05 10:45:00,33.61,33.61,33.6,33.61,500.0,33.5196,33.5196,33.5096,33.5196,500.0
2011-01-05 10:50:00,33.62,33.64,33.62,33.64,700.0,33.5296,33.5495,33.5296,33.5495,700.0
2011-01-05 10:55:00,33.64,33.66,33.64,33.66,800.0,33.5495,33.5694,33.5495,33.5694,800.0
2011-01-05 11:00:00,33.69,33.73,33.69,33.73,2200.0,33.5994,33.6393,33.5994,33.6393,2200.0
2011-01-05 11:05:00,33.74,33.79,33.74,33.79,2300.0,33.6492,33.6991,33.6492,33.6991,2300.0
2011-01-05 11:10:00,33.79,33.79,33.68,33.68,5000.0,33.6991,33.6991,33.5894,33.5894,5000.0
2011-01-05 11:15:00,33.72,33.8,33.72,33.8,2500.0,33.6293,33.7091,33.6293,33.7091,2500.0
2011-01-05 11:20:00,33.8,33.81,33.78,33.8,8400.0,33.7091,33.719,33.6891,33.7091,8400.0
2011-01-05 11:25:00,33.8,33.8,33.78,33.78,3300.0,33.7091,33.7091,33.6891,33.6891,3300.0
2011-01-05 11:30:00,33.78,33.78,33.75,33.76,800.0,33.6891,33.6891,33.6592,33.6692,800.0
2011-01-05 11:35:00,33.77,33.77,33.74,33.74,2300.0,33.6791,33.6791,33.6492,33.6492,2300.0
2011-01-05 11:40:00,33.74,33.74,33.62,33.62,2500.0,33.6492,33.6492,33.5296,33.5296,2500.0
2011-01-05 11:45:00,33.61,33.61,33.56,33.61,5000.0,33.5196,33.5196,33.4697,33.5196,5000.0
2011-01-05 11:50:00,33.61,33.61,33.57,33.57,4500.0,33.5196,33.5196,33.4797,33.4797,4500.0
2011-01-05 11:55:00,33.6,33.62,33.58,33.6,2100.0,33.5096,33.5296,33.4897,33.5096,2100.0
2011-01-05 12:00:00,33.61,33.61,33.59,33.59,1800.0,33.5196,33.5196,33.4996,33.4996,1800.0
2011-01-05 12:05:00,33.56,33.61,33.55,33.61,3900.0,33.4697,33.5196,33.4597,33.5196,3900.0
2011-01-05 12:10:00,33.61,33.61,33.49,33.49,6200.0,33.5196,33.5196,33.3999,33.3999,6200.0
2011-01-05 12:15:00,33.48,33.49,33.39,33.4,4800.0,33.3899,33.3999,33.3002,33.3101,4800.0
2011-01-05 12:20:00,33.39,33.4,33.36,33.37,1800.0,33.3002,33.3101,33.2703,33.2802,1800.0
2011-01-05 12:25:00,33.4,33.48,33.4,33.48,200.0,33.3101,33.3899,33.3101,33.3899,200.0
2011-01-05 12:30:00,33.51,33.53,33.51,33.53,200.0,33.4198,33.4398,33.4198,33.4398,200.0
2011-01-05 12:35:00,33.58,33.58,33.55,33.55,700.0,33.4897,33.4897,33.4597,33.4597,700.0
2011-01-05 12:40:00,33.54,33.54,33.49,33.5,1600.0,33.4498,33.4498,33.3999,33.4099,1600.0
2011-01-05 12:45:00,33.49,33.49,33.28,33.28,8500.0,33.3999,33.3999,33.1905,33.1905,8500.0
2011-01-05 12:50:00,33.28,33.45,33.25,33.3,23800.0,33.1905,33.36,33.1605,33.2104,23800.0
2011-01-05 12:55:00,33.32,33.35,33.31,33.31,600.0,33.2304,33.2603,33.2204,33.2204,600.0
2011-01-05 13:00:00,33.32,33.35,33.32,33.34,600.0,33.2304,33.2603,33.2304,33.2503,600.0
2011-01-05 13:05:00,33.33,33.33,33.33,33.33,400.0,33.2403,33.2403,33.2403,33.2403,400.0
2011-01-05 13:10:00,33.34,33.36,33.32,33.34,2000.0,33.2503,33.2703,33.2304,33.2503,2000.0
2011-01-05 13:15:00,33.35,33.35,33.33,33.33,1800.0,33.2603,33.2603,33.2403,33.2403,1800.0
2011-01-05 13:20:00,33.3,33.34,33.3,33.34,1900.0,33.2104,33.2503,33.2104,33.2503,1900.0
2011-01-05 13:25:00,33.34,33.35,33.29,33.29,7300.0,33.2503,33.2603,33.2004,33.2004,7300.0
2011-01-05 13:30:00,33.3,33.3,33.29,33.3,2300.0,33.2104,33.2104,33.2004,33.2104,2300.0
2011-01-05 13:35:00,33.3,33.3,33.29,33.3,4600.0,33.2104,33.2104,33.2004,33.2104,4600.0
2011-01-05 13:40:00,33.3,33.3,33.29,33.3,3000.0,33.2104,33.2104,33.2004,33.2104,3000.0
2011-01-05 13:45:00,33.3,33.3,33.29,33.29,2900.0,33.2104,33.2104,33.2004,33.2004,2900.0
2011-01-05 13:50:00,33.29,33.29,33.26,33.26,1800.0,33.2004,33.2004,33.1705,33.1705,1800.0
2011-01-05 13:55:00,33.26,33.27,33.25,33.27,1700.0,33.1705,33.1805,33.1605,33.1805,1700.0
2011-01-05 14:00:00,33.28,33.3,33.28,33.3,1800.0,33.1905,33.2104,33.1905,33.2104,1800.0
2011-01-05 14:05:00,33.3,33.3,33.29,33.29,1300.0,33.2104,33.2104,33.2004,33.2004,1300.0
2011-01-05 14:10:00,33.29,33.29,33.27,33.27,2000.0,33.2004,33.2004,33.1805,33.1805,2000.0
2011-01-05 14:15:00,33.28,33.28,33.27,33.28,1000.0,33.1905,33.1905,33.1805,33.1905,1000.0
2011-01-05 14:20:00,33.28,33.28,33.27,33.28,2800.0,33.1905,33.1905,33.1805,33.1905,2800.0
2011-01-05 14:25:00,33.28,33.29,33.28,33.28,1600.0,33.1905,33.2004,33.1905,33.1905,1600.0
2011-01-05 14:30:00,33.29,33.29,33.27,33.29,1200.0,33.2004,33.2004,33.1805,33.2004,1200.0
2011-01-05 14:35:00,33.29,33.3,33.28,33.28,1100.0,33.2004,33.2104,33.1905,33.1905,1100.0
2011-01-05 14:40:00,33.28,33.3,33.28,33.29,1400.0,33.1905,33.2104,33.1905,33.2004,1400.0
2011-01-05 14:45:00,33.3,33.3,33.3,33.3,1200.0,33.2104,33.2104,33.2104,33.2104,1200.0
2011-01-05 14:50:00,33.3,33.3,33.27,33.27,2200.0,33.2104,33.2104,33.1805,33.1805,2200.0
2011-01-05 14:55:00,33.28,33.3,33.27,33.28,5500.0,33.1905,33.2104,33.1805,33.1905,5500.0
2011-01-05 15:00:00,33.29,33.29,33.27,33.27,1900.0,33.2004,33.2004,33.1805,33.1805,1900.0
2011-01-05 15:05:00,33.27,33.31,33.27,33.31,3000.0,33.1805,33.2204,33.1805,33.2204,3000.0
2011-01-05 15:10:00,33.34,33.37,33.32,33.37,3600.0,33.2503,33.2802,33.2304,33.2802,3600.0
2011-01-05 15:15:00,33.37,33.41,33.36,33.41,2200.0,33.2802,33.3201,33.2703,33.3201,2200.0
2011-01-05 15:20:00,33.41,33.41,33.3,33.3,6600.0,33.3201,33.3201,33.2104,33.2104,6600.0
2011-01-05 15:25:00,33.29,33.29,33.24,33.25,7800.0,33.2004,33.2004,33.1506,33.1605,7800.0
2011-01-05 15:30:00,33.24,33.26,33.2,33.26,7900.0,33.1506,33.1705,33.1107,33.1705,7900.0
2011-01-05 15:35:00,33.26,33.26,33.2,33.21,10200.0,33.1705,33.1705,33.1107,33.1207,10200.0
2011-01-05 15:40:00,33.22,33.22,33.14,33.16,9800.0,33.1306,33.1306,33.0508,33.0708,9800.0
2011-01-05 15:45:00,33.16,33.25,33.15,33.25,3500.0,33.0708,33.1605,33.0608,33.1605,3500.0
2011-01-05 15:50:00,33.25,33.31,33.24,33.29,5900.0,33.1605,33.2204,33.1506,33.2004,5900.0
2011-01-05 15:55:00,33.27,33.33,33.22,33.29,13900.0,33.1805,33.2403,33.1306,33.2004,13900.0
2011-01-06 09:30:00,33.36,33.51,33.32,33.32,2200.0,33.2703,33.4198,33.2304,33.2304,2200.0
2011-01-06 09:35:00,33.3,33.4,33.22,33.34,9500.0,33.2104,33.3101,33.1306,33.2503,9500.0
2011-01-06 09:40:00,33.38,33.47,33.37,33.46,1500.0,33.2902,33.38,33.2802,33.37,1500.0
2011-01-06 09:45:00,33.49,33.54,33.48,33.49,2000.0,33.3999,33.4498,33.3899,33.3999,2000.0
2011-01-06 09:50:00,33.48,33.51,33.48,33.5,1800.0,33.3899,33.4198,33.3899,33.4099,1800.0
2011-01-06 09:55:00,33.49,33.74,33.49,33.74,14600.0,33.3999,33.6492,33.3999,33.6492,14600.0
2011-01-06 10:00:00,33.74,33.85,33.73,33.85,2300.0,33.6492,33.7589,33.6393,33.7589,2300.0
2011-01-06 10:05:00,33.85,33.86,33.75,33.75,3500.0,33.7589,33.7689,33.6592,33.6592,3500.0
2011-01-06 10:10:00,33.74,33.75,33.67,33.67,1500.0,33.6492,33.6592,33.5794,33.5794,1500.0
2011-01-06 10:15:00,33.66,33.71,33.64,33.71,2200.0,33.5694,33.6193,33.5495,33.6193,2200.0
2011-01-06 10:20:00,33.74,33.74,33.71,33.72,2100.0,33.6492,33.6492,33.6193,33.6293,2100.0
2011-01-06 10:25:00,33.73,33.83,33.73,33.75,7200.0,33.6393,33.739,33.6393,33.6592,7200.0
2011-01-06 10:30:00,33.74,33.8,33.73,33.8,3000.0,33.6492,33.7091,33.6393,33.7091,3000.0
2011-01-06 10:35:00,33.8,33.86,33.8,33.85,1300.0,33.7091,33.7689,33.7091,33.7589,1300.0
2011-01-06 10:40:00,33.88,34.0,33.87,33.98,4400.0,33.7889,33.9085,33.7789,33.8886,4400.0
2011-01-06 10:45:00,33.99,33.99,33.87,33.88,2600.0,33.8986,33.8986,33.7789,33.7889,2600.0
2011-01-06 10:50:00,33.88,33.88,33.83,33.83,1200.0,33.7889,33.7889,33.739,33.739,1200.0
2011-01-06 10:55:00,33.84,33.84,33.77,33.77,600.0,33.749,33.749,33.6791,33.6791,600.0
2011-01-06 11:00:00,33.75,33.76,33.65,33.68,1900.0,33.6592,33.6692,33.5595,33.5894,1900.0
2011-01-06 11:05:00,33.65,33.71,33.65,33.69,2100.0,33.5595,33.6193,33.5595,33.5994,2100.0
2011-01-06 11:10:00,33.67,33.78,33.67,33.76,1900.0,33.5794,33.6891,33.5794,33.6692,1900.0
2011-01-06 11:15:00,33.76,33.76,33.65,33.65,2600.0,33.6692,33.6692,33.5595,33.5595,2600.0
2011-01-06 11:20:00,33.65,33.72,33.65,33.71,1200.0,33.5595,33.6293,33.5595,33.6193,1200.0
2011-01-06 11:25:00,33.71,33.71,33.7,33.71,600.0,33.6193,33.6193,33.6093,33.6193,600.0
2011-01-06 11:30:00,33.69,33.77,33.68,33.77,2400.0,33.5994,33.6791,33.5894,33.6791,2400.0
2011-01-06 11:35:00,33.79,33.82,33.75,33.75,1600.0,33.6991,33.729,33.6592,33.6592,1600.0
2011-01-06 11:40:00,33.75,33.76,33.74,33.76,400.0,33.6592,33.6692,33.6492,33.6692,400.0
2011-01-06 11:45:00,33.76,33.8,33.75,33.75,800.0,33.6692,33.7091,33.6592,33.6592,800.0
2011-01-06 11:50:00,33.75,33.77,33.74,33.75,1800.0,33.6592,33.6791,33.6492,33.6592,1800.0
2011-01-06 11:55:00,33.76,33.76,33.74,33.76,900.0,33.6692,33.6692,33.6492,33.6692,900.0
2011-01-06 12:00:00,33.75,33.75,33.72,33.72,1700.0,33.6592,33.6592,33.6293,33.6293,1700.0
2011-01-06 12:05:00,33.71,33.72,33.7,33.71,1400.0,33.6193,33.6293,33.6093,33.6193,1400.0
2011-01-06 12:10:00,33.71,33.74,33.71,33.72,800.0,33.6193,33.6492,33.6193,33.6293,800.0
2011-01-06 12:15:00,33.73,33.74,33.73,33.73,400.0,33.6393,33.6492,33.6393,33.6393,400.0
2011-01-06 12:20:00,33.72,33.74,33.72,33.73,1400.0,33.6293,33.6492,33.6293,33.6393,1400.0
2011-01-06 12:25:00,33.72,33.75,33.72,33.74,1300.0,33.6293,33.6592,33.6293,33.6492,1300.0
2011-01-06 12:30:00,33.74,33.76,33.73,33.76,2600.0,33.6492,33.6692,33.6393,33.6692,2600.0
2011-01-06 12:35:00,33.76,33.76,33.75,33.75,1300.0,33.6692,33.6692,33.6592,33.6592,1300.0
2011-01-06 12:40:00,33.75,33.77,33.75,33.77,1300.0,33.6592,33.6791,33.6592,33.6791,1300.0
2011-01-06 12:45:00,33.77,33.77,33.77,33.77,200.0,33.6791,33.6791,33.6791,33.6791,200.0
2011-01-06 12:50:00,33.76,33.76,33.75,33.75,600.0,33.6692,33.6692,33.6592,33.6592,600.0
2011-01-06 12:55:00,33.76,33.76,33.74,33.74,2700.0,33.6692,33.6692,33.6492,33.6492,2700.0
2011-01-06 13:00:00,33.74,33.8,33.74,33.75,1800.0,33.6492,33.7091,33.6492,33.6592,1800.0
2011-01-06 13:05:00,33.74,33.75,33.74,33.75,1600.0,33.6492,33.6592,33.6492,33.6592,1600.0
2011-01-06 13:10:00,33.75,33.78,33.75,33.78,1600.0,33.6592,33.6891,33.6592,33.6891,1600.0
2011-01-06 13:15:00,33.8,33.81,33.8,33.81,700.0,33.7091,33.719,33.7091,33.719,700.0
2011-01-06 13:20:00,33.8,33.8,33.77,33.77,1000.0,33.7091,33.7091,33.6791,33.6791,1000.0
2011-01-06 13:25:00,33.78,33.8,33.75,33.8,3500.0,33.6891,33.7091,33.6592,33.7091,3500.0
2011-01-06 13:30:00,33.8,33.83,33.8,33.82,1100.0,33.7091,33.739,33.7091,33.729,1100.0
2011-01-06 13:35:00,33.81,33.83,33.81,33.83,800.0,33.719,33.739,33.719,33.739,800.0
2011-01-06 13:40:00,33.82,33.82,33.8,33.8,300.0,33.729,33.729,33.7091,33.7091,300.0
2011-01-06 13:45:00,33.81,33.83,33.81,33.81,1200.0,33.719,33.739,33.719,33.719,1200.0
2011-01-06 13:50:00,33.82,33.83,33.81,33.82,2600.0,33.729,33.739,33.719,33.729,2600.0
2011-01-06 13:55:00,33.83,33.83,33.83,33.83,1100.0,33.739,33.739,33.739,33.739,1100.0
2011-01-06 14:00:00,33.85,34.0,33.85,33.97,16300.0,33.7589,33.9085,33.7589,33.8786,16300.0
2011-01-06 14:05:00,33.99,34.11,33.99,34.07,31000.0,33.8986,34.0182,33.8986,33.9783,31000.0
2011-01-06 14:10:00,34.11,34.19,34.1,34.11,3700.0,34.0182,34.098,34.0083,34.0182,3700.0
2011-01-06 14:15:00,34.11,34.11,34.0,34.01,7600.0,34.0182,34.0182,33.9085,33.9185,7600.0
2011-01-06 14:20:00,34.02,34.12,34.01,34.12,5500.0,33.9285,34.0282,33.9185,34.0282,5500.0
2011-01-06 14:25:00,34.09,34.12,34.09,34.1,2600.0,33.9983,34.0282,33.9983,34.0083,2600.0
2011-01-06 14:30:00,34.12,34.13,34.08,34.09,6800.0,34.0282,34.0382,33.9883,33.9983,6800.0
2011-01-06 14:35:00,34.1,34.15,34.1,34.12,4200.0,34.0083,34.0581,34.0083,34.0282,4200.0
2011-01-06 14:40:00,34.12,34.12,34.0,34.01,7200.0,34.0282,34.0282,33.9085,33.9185,7200.0
2011-01-06 14:45:00,34.01,34.04,33.95,33.96,16500.0,33.9185,33.9484,33.8587,33.8686,16500.0
2011-01-06 14:50:00,33.97,34.0,33.94,34.0,8200.0,33.8786,33.9085,33.8487,33.9085,8200.0
2011-01-06 14:55:00,33.99,34.01,33.96,34.0,5800.0,33.8986,33.9185,33.8686,33.9085,5800.0
2011-01-06 15:00:00,34.0,34.01,33.97,33.97,5100.0,33.9085,33.9185,33.8786,33.8786,5100.0
2011-01-06 15:05:00,33.98,34.01,33.98,34.0,5700.0,33.8886,33.9185,33.8886,33.9085,5700.0
2011-01-06 15:10:00,34.01,34.03,34.01,34.02,4200.0,33.9185,33.9385,33.9185,33.9285,4200.0
2011-01-06 15:15:00,34.03,34.08,34.03,34.06,6800.0,33.9385,33.9883,33.9385,33.9684,6800.0
2011-01-06 15:20:00,34.05,34.05,34.01,34.03,6800.0,33.9584,33.9584,33.9185,33.9385,6800.0
2011-01-06 15:25:00,34.05,34.16,34.04,34.13,9700.0,33.9584,34.0681,33.9484,34.0382,9700.0
2011-01-06 15:30:00,34.13,34.16,34.11,34.11,8100.0,34.0382,34.0681,34.0182,34.0182,8100.0
2011-01-06 15:35:00,34.12,34.16,34.11,34.12,4700.0,34.0282,34.0681,34.0182,34.0282,4700.0
2011-01-06 15:40:00,34.11,34.15,34.11,34.13,7900.0,34.0182,34.0581,34.0182,34.0382,7900.0
2011-01-06 15:45:00,34.14,34.15,34.12,34.14,6000.0,34.0482,34.0581,34.0282,34.0482,6000.0
2011-01-06 15:50:00,34.14,34.26,34.14,34.26,21900.0,34.0482,34.1678,34.0482,34.1678,21900.0
2011-01-06 15:55:00,34.25,34.35,34.25,34.31,24300.0,34.1579,34.2576,34.1579,34.2177,24300.0
2011-01-07 09:30:00,34.18,34.35,34.05,34.22,9400.0,34.088,34.2576,33.9584,34.1279,9400.0
2011-01-07 09:35:00,34.2,34.31,34.06,34.08,5600.0,34.108,34.2177,33.9684,33.9883,5600.0
2011-01-07 09:40:00,34.07,34.12,33.91,34.12,4100.0,33.9783,34.0282,33.8188,34.0282,4100.0
2011-01-07 09:45:00,34.1,34.18,34.07,34.15,4600.0,34.0083,34.088,33.9783,34.0581,4600.0
2011-01-07 09:50:00,34.17,34.17,34.06,34.09,4900.0,34.0781,34.0781,33.9684,33.9983,4900.0
2011-01-07 09:55:00,34.12,34.2,34.12,34.19,900.0,34.0282,34.108,34.0282,34.098,900.0
2011-01-07 10:00:00,34.2,34.26,34.17,34.2,2400.0,34.108,34.1678,34.0781,34.108,2400.0
2011-01-07 10:05:00,34.22,34.24,34.21,34.23,800.0,34.1279,34.1479,34.118,34.1379,800.0
2011-01-07 10:10:00,34.23,34.26,34.21,34.21,1000.0,34.1379,34.1678,34.118,34.118,1000.0
2011-01-07 10:15:00,34.24,34.25,34.24,34.25,700.0,34.1479,34.1579,34.1479,34.1579,700.0
2011-01-07 10:20:00,34.25,34.42,34.25,34.42,9700.0,34.1579,34.3274,34.1579,34.3274,9700.0
2011-01-07 10:25:00,34.42,34.46,34.4,34.46,2600.0,34.3274,34.3673,34.3075,34.3673,2600.0
2011-01-07 10:30:00,34.44,34.45,34.4,34.42,2200.0,34.3473,34.3573,34.3075,34.3274,2200.0
2011-01-07 10:35:00,34.41,34.42,34.37,34.39,1600.0,34.3174,34.3274,34.2775,34.2975,1600.0
2011-01-07 10:40:00,34.38,34.38,34.2,34.2,8500.0,34.2875,34.2875,34.108,34.108,8500.0
2011-01-07 10:45:00,34.22,34.24,34.2,34.24,1700.0,34.1279,34.1479,34.108,34.1479,1700.0
2011-01-07 10:50:00,34.23,34.25,34.16,34.25,2300.0,34.1379,34.1579,34.0681,34.1579,2300.0
2011-01-07 10:55:00,34.23,34.28,34.23,34.27,3900.0,34.1379,34.1878,34.1379,34.1778,3900.0
2011-01-07 11:00:00,34.27,34.3,34.25,34.27,1500.0,34.1778,34.2077,34.1579,34.1778,1500.0
2011-01-07 11:05:00,34.25,34.27,34.21,34.24,2400.0,34.1579,34.1778,34.118,34.1479,2400.0
2011-01-07 11:10:00,34.23,34.28,34.23,34.28,2000.0,34.1379,34.1878,34.1379,34.1878,2000.0
2011-01-07 11:15:00,34.27,34.27,34.25,34.26,800.0,34.1778,34.1778,34.1579,34.1678,800.0
2011-01-07 11:20:00,34.24,34.26,34.17,34.17,1600.0,34.1479,34.1678,34.0781,34.0781,1600.0
2011-01-07 11:25:00,34.2,34.21,34.17,34.19,3100.0,34.108,34.118,34.0781,34.098,3100.0
2011-01-07 11:30:00,34.17,34.17,34.09,34.15,3100.0,34.0781,34.0781,33.9983,34.0581,3100.0
2011-01-07 11:35:00,34.13,34.13,34.08,34.11,11300.0,34.0382,34.0382,33.9883,34.0182,11300.0
2011-01-07 11:40:00,34.12,34.15,34.07,34.14,13500.0,34.0282,34.0581,33.9783,34.0482,13500.0
2011-01-07 11:45:00,34.13,34.13,34.1,34.11,900.0,34.0382,34.0382,34.0083,34.0182,900.0
2011-01-07 11:50:00,34.1,34.11,34.07,34.08,2500.0,34.0083,34.0182,33.9783,33.9883,2500.0
2011-01-07 11:55:00,34.08,34.12,34.07,34.12,1000.0,33.9883,34.0282,33.9783,34.0282,1000.0
2011-01-07 12:00:00,34.13,34.13,34.1,34.1,400.0,34.0382,34.0382,34.0083,34.0083,400.0
2011-01-07 12:05:00,34.1,34.12,34.09,34.11,1400.0,34.0083,34.0282,33.9983,34.0182,1400.0
2011-01-07 12:10:00,34.1,34.1,34.08,34.09,3200.0,34.0083,34.0083,33.9883,33.9983,3200.0
2011-01-07 12:15:00,34.09,34.13,34.07,34.13,2200.0,33.9983,34.0382,33.9783,34.0382,2200.0
2011-01-07 12:20:00,34.13,34.15,34.13,34.13,900.0,34.0382,34.0581,34.0382,34.0382,900.0
2011-01-07 12:25:00,34.13,34.13,34.07,34.08,2900.0,34.0382,34.0382,33.9783,33.9883,2900.0
2011-01-07 12:30:00,34.07,34.07,33.95,33.97,9000.0,33.9783,33.9783,33.8587,33.8786,9000.0
2011-01-07 12:35:00,33.97,34.01,33.96,34.0,7700.0,33.8786,33.9185,33.8686,33.9085,7700.0
2011-01-07 12:40:00,34.03,34.04,34.0,34.0,800.0,33.9385,33.9484,33.9085,33.9085,800.0
2011-01-07 12:45:00,34.0,34.0,33.95,33.97,5100.0,33.9085,33.9085,33.8587,33.8786,5100.0
2011-01-07 12:50:00,33.97,33.98,33.88,33.89,14400.0,33.8786,33.8886,33.7889,33.7988,14400.0
2011-01-07 12:55:00,33.88,33.96,33.88,33.96,11100.0,33.7889,33.8686,33.7889,33.8686,11100.0
2011-01-07 13:00:00,33.95,33.96,33.94,33.94,1200.0,33.8587,33.8686,33.8487,33.8487,1200.0
2011-01-07 13:05:00,33.91,33.95,33.89,33.92,3600.0,33.8188,33.8587,33.7988,33.8287,3600.0
2011-01-07 13:10:00,33.93,33.94,33.9,33.92,3200.0,33.8387,33.8487,33.8088,33.8287,3200.0
2011-01-07 13:15:00,33.92,34.09,33.92,34.05,6400.0,33.8287,33.9983,33.8287,33.9584,6400.0
2011-01-07 13:20:00,34.05,34.05,34.03,34.04,900.0,33.9584,33.9584,33.9385,33.9484,900.0
2011-01-07 13:25:00,34.04,34.04,33.95,34.0,4800.0,33.9484,33.9484,33.8587,33.9085,4800.0
2011-01-07 13:30:00,34.0,34.05,34.0,34.05,2000.0,33.9085,33.9584,33.9085,33.9584,2000.0
2011-01-07 13:35:00,34.07,34.07,34.04,34.04,300.0,33.9783,33.9783,33.9484,33.9484,300.0
2011-01-07 13:40:00,34.0,34.02,33.98,34.02,1600.0,33.9085,33.9285,33.8886,33.9285,1600.0
2011-01-07 13:45:00,34.04,34.04,34.0,34.0,300.0,33.9484,33.9484,33.9085,33.9085,300.0
2011-01-07 13:50:00,33.99,33.99,33.95,33.97,2300.0,33.8986,33.8986,33.8587,33.8786,2300.0
2011-01-07 13:55:00,33.95,33.95,33.92,33.95,4700.0,33.8587,33.8587,33.8287,33.8587,4700.0
2011-01-07 14:00:00,33.95,33.98,33.95,33.98,1900.0,33.8587,33.8886,33.8587,33.8886,1900.0
2011-01-07 14:05:00,33.98,34.0,33.98,33.99,2500.0,33.8886,33.9085,33.8886,33.8986,2500.0
2011-01-07 14:10:00,34.0,34.0,33.99,33.99,900.0,33.9085,33.9085,33.8986,33.8986,900.0
2011-01-07 14:15:00,34.0,34.01,33.99,33.99,1100.0,33.9085,33.9185,33.8986,33.8986,1100.0
2011-01-07 14:20:00,34.01,34.1,33.99,34.06,9400.0,33.9185,34.0083,33.8986,33.9684,9400.0
2011-01-07 14:25:00,34.06,34.1,34.05,34.08,5500.0,33.9684,34.0083,33.9584,33.9883,5500.0
2011-01-07 14:30:00,34.05,34.06,34.02,34.04,3300.0,33.9584,33.9684,33.9285,33.9484,3300.0
2011-01-07 14:35:00,34.03,34.09,34.03,34.08,6400.0,33.9385,33.9983,33.9385,33.9883,6400.0
2011-01-07 14:40:00,34.08,34.08,34.02,34.02,800.0,33.9883,33.9883,33.9285,33.9285,800.0
2011-01-07 14:45:00,34.02,34.02,33.99,34.0,12400.0,33.9285,33.9285,33.8986,33.9085,12400.0
2011-01-07 14:50:00,34.0,34.03,33.96,33.98,8300.0,33.9085,33.9385,33.8686,33.8886,8300.0
2011-01-07 14:55:00,33.98,34.03,33.97,34.01,5100.0,33.8886,33.9385,33.8786,33.9185,5100.0
2011-01-07 15:00:00,34.01,34.02,34.0,34.02,1500.0,33.9185,33.9285,33.9085,33.9285,1500.0
2011-01-07 15:05:00,34.02,34.02,33.99,34.0,2000.0,33.9285,33.9285,33.8986,33.9085,2000.0
2011-01-07 15:10:00,34.0,34.0,33.97,33.98,5200.0,33.9085,33.9085,33.8786,33.8886,5200.0
2011-01-07 15:15:00,33.99,34.08,33.99,34.07,8800.0,33.8986,33.9883,33.8986,33.9783,8800.0
2011-01-07 15:20:00,34.07,34.09,34.04,34.04,3600.0,33.9783,33.9983,33.9484,33.9484,3600.0
2011-01-07 15:25:00,34.05,34.07,34.04,34.04,3400.0,33.9584,33.9783,33.9484,33.9484,3400.0
2011-01-07 15:30:00,34.05,34.05,33.98,34.04,18300.0,33.9584,33.9584,33.8886,33.9484,18300.0
2011-01-07 15:35:00,34.07,34.14,34.06,34.14,3400.0,33.9783,34.0482,33.9684,34.0482,3400.0
2011-01-07 15:40:00,34.11,34.15,34.1,34.12,7000.0,34.0182,34.0581,34.0083,34.0282,7000.0
2011-01-07 15:45:00,34.12,34.18,34.12,34.14,4400.0,34.0282,34.088,34.0282,34.0482,4400.0
2011-01-07 15:50:00,34.14,34.16,34.09,34.13,10600.0,34.0482,34.0681,33.9983,34.0382,10600.0
2011-01-07 15:55:00,34.13,34.15,34.06,34.07,11400.0,34.0382,34.0581,33.9684,33.9783,11400.0
2011-01-10 09:30:00,34.02,34.09,33.7,33.7,2600.0,33.9285,33.9983,33.6093,33.6093,2600.0
2011-01-10 09:35:00,33.67,33.74,33.67,33.71,1100.0,33.5794,33.6492,33.5794,33.6193,1100.0
2011-01-10 09:40:00,33.72,33.84,33.72,33.84,1500.0,33.6293,33.749,33.6293,33.749,1500.0
2011-01-10 09:45:00,33.86,33.9,33.86,33.86,1800.0,33.7689,33.8088,33.7689,33.7689,1800.0
2011-01-10 09:50:00,33.85,33.87,33.73,33.83,4600.0,33.7589,33.7789,33.6393,33.739,4600.0
2011-01-10 09:55:00,33.76,33.76,33.52,33.58,17000.0,33.6692,33.6692,33.4298,33.4897,17000.0
2011-01-10 10:00:00,33.52,33.52,33.46,33.46,5400.0,33.4298,33.4298,33.37,33.37,5400.0
2011-01-10 10:05:00,33.47,33.47,33.41,33.47,2000.0,33.38,33.38,33.3201,33.38,2000.0
2011-01-10 10:10:00,33.51,33.66,33.51,33.64,3700.0,33.4198,33.5694,33.4198,33.5495,3700.0
2011-01-10 10:15:00,33.57,33.58,33.45,33.46,4300.0,33.4797,33.4897,33.36,33.37,4300.0
2011-01-10 10:20:00,33.47,33.52,33.33,33.46,4200.0,33.38,33.4298,33.2403,33.37,4200.0
2011-01-10 10:25:00,33.47,33.49,33.46,33.46,1000.0,33.38,33.3999,33.37,33.37,1000.0
2011-01-10 10:30:00,33.44,33.5,33.44,33.46,1500.0,33.35,33.4099,33.35,33.37,1500.0
2011-01-10 10:35:00,33.4,33.47,33.4,33.44,2900.0,33.3101,33.38,33.3101,33.35,2900.0
2011-01-10 10:40:00,33.48,33.48,33.44,33.44,1000.0,33.3899,33.3899,33.35,33.35,1000.0
2011-01-10 10:45:00,33.46,33.46,33.36,33.38,4700.0,33.37,33.37,33.2703,33.2902,4700.0
2011-01-10 10:50:00,33.38,33.39,33.37,33.39,3500.0,33.2902,33.3002,33.2802,33.3002,3500.0
2011-01-10 10:55:00,33.37,33.38,33.33,33.38,3600.0,33.2802,33.2902,33.2403,33.2902,3600.0
2011-01-10 11:00:00,33.4,33.47,33.31,33.36,6300.0,33.3101,33.38,33.2204,33.2703,6300.0
2011-01-10 11:05:00,33.34,33.4,33.3,33.4,8100.0,33.2503,33.3101,33.2104,33.3101,8100.0
2011-01-10 11:10:00,33.41,33.46,33.39,33.46,2100.0,33.3201,33.37,33.3002,33.37,2100.0
2011-01-10 11:15:00,33.39,33.43,33.39,33.42,1000.0,33.3002,33.3401,33.3002,33.3301,1000.0
2011-01-10 11:20:00,33.42,33.42,33.37,33.37,3000.0,33.3301,33.3301,33.2802,33.2802,3000.0
2011-01-10 11:25:00,33.35,33.36,33.31,33.31,2100.0,33.2603,33.2703,33.2204,33.2204,2100.0
2011-01-10 11:30:00,33.31,33.31,33.17,33.19,6600.0,33.2204,33.2204,33.0808,33.1007,6600.0
2011-01-10 11:35:00,33.18,33.28,33.18,33.26,2900.0,33.0907,33.1905,33.0907,33.1705,2900.0
2011-01-10 11:40:00,33.26,33.39,33.24,33.38,4800.0,33.1705,33.3002,33.1506,33.2902,4800.0
2011-01-10 11:45:00,33.37,33.39,33.32,33.32,1300.0,33.2802,33.3002,33.2304,33.2304,1300.0
2011-01-10 11:50:00,33.33,33.39,33.32,33.39,4000.0,33.2403,33.3002,33.2304,33.3002,4000.0
2011-01-10 11:55:00,33.4,33.46,33.39,33.43,1300.0,33.3101,33.37,33.3002,33.3401,1300.0
2011-01-10 12:00:00,33.43,33.45,33.43,33.44,700.0,33.3401,33.36,33.3401,33.35,700.0
2011-01-10 12:05:00,33.43,33.44,33.42,33.42,400.0,33.3401,33.35,33.3301,33.3301,400.0
2011-01-10 12:10:00,33.41,33.41,33.31,33.31,1700.0,33.3201,33.3201,33.2204,33.2204,1700.0
2011-01-10 12:15:00,33.32,33.37,33.28,33.35,8300.0,33.2304,33.2802,33.1905,33.2603,8300.0
2011-01-10 12:20:00,33.35,33.37,33.3,33.31,1900.0,33.2603,33.2802,33.2104,33.2204,1900.0
2011-01-10 12:25:00,33.32,33.35,33.32,33.33,4900.0,33.2304,33.2603,33.2304,33.2403,4900.0
2011-01-10 12:30:00,33.33,33.33,33.29,33.32,1500.0,33.2403,33.2403,33.2004,33.2304,1500.0
2011-01-10 12:35:00,33.31,33.33,33.28,33.33,5400.0,33.2204,33.2403,33.1905,33.2403,5400.0
2011-01-10 12:40:00,33.3,33.3,33.3,33.3,300.0,33.2104,33.2104,33.2104,33.2104,300.0
2011-01-10 12:45:00,33.29,33.29,33.26,33.27,1500.0,33.2004,33.2004,33.1705,33.1805,1500.0
2011-01-10 12:50:00,33.27,33.28,33.26,33.27,2600.0,33.1805,33.1905,33.1705,33.1805,2600.0
2011-01-10 12:55:00,33.27,33.27,33.26,33.26,200.0,33.1805,33.1805,33.1705,33.1705,200.0
2011-01-10 13:00:00,33.24,33.26,33.22,33.23,1700.0,33.1506,33.1705,33.1306,33.1406,1700.0
2011-01-10 13:05:00,33.22,33.34,33.22,33.33,4200.0,33.1306,33.2503,33.1306,33.2403,4200.0
2011-01-10 13:10:00,33.33,33.33,33.29,33.29,700.0,33.2403,33.2403,33.2004,33.2004,700.0
2011-01-10 13:15:00,33.28,33.28,33.22,33.24,7700.0,33.1905,33.1905,33.1306,33.1506,7700.0
2011-01-10 13:20:00,33.25,33.26,33.24,33.25,2600.0,33.1605,33.1705,33.1506,33.1605,2600.0
2011-01-10 13:25:00,33.25,33.29,33.25,33.29,4000.0,33.1605,33.2004,33.1605,33.2004,4000.0
2011-01-10 13:30:00,33.3,33.33,33.29,33.33,1300.0,33.2104,33.2403,33.2004,33.2403,1300.0
2011-01-10 13:35:00,33.32,33.33,33.32,33.32,700.0,33.2304,33.2403,33.2304,33.2304,700.0
2011-01-10 13:40:00,33.33,33.33,33.29,33.31,2800.0,33.2403,33.2403,33.2004,33.2204,2800.0
2011-01-10 13:45:00,33.31,33.39,33.31,33.38,4000.0,33.2204,33.3002,33.2204,33.2902,4000.0
2011-01-10 13:50:00,33.39,33.4,33.39,33.4,1100.0,33.3002,33.3101,33.3002,33.3101,1100.0
2011-01-10 13:55:00,33.38,33.39,33.38,33.39,700.0,33.2902,33.3002,33.2902,33.3002,700.0
2011-01-10 14:00:00,33.4,33.4,33.34,33.35,2600.0,33.3101,33.3101,33.2503,33.2603,2600.0
2011-01-10 14:05:00,33.35,33.35,33.34,33.35,3200.0,33.2603,33.2603,33.2503,33.2603,3200.0
2011-01-10 14:10:00,33.35,33.38,33.34,33.38,4800.0,33.2603,33.2902,33.2503,33.2902,4800.0
2011-01-10 14:15:00,33.38,33.38,33.37,33.37,1500.0,33.2902,33.2902,33.2802,33.2802,1500.0
2011-01-10 14:20:00,33.37,33.37,33.32,33.32,700.0,33.2802,33.2802,33.2304,33.2304,700.0
2011-01-10 14:25:00,33.32,33.33,33.3,33.31,1900.0,33.2304,33.2403,33.2104,33.2204,1900.0
2011-01-10 14:30:00,33.31,33.31,33.27,33.29,1500.0,33.2204,33.2204,33.1805,33.2004,1500.0
2011-01-10 14:35:00,33.29,33.29,33.25,33.25,3900.0,33.2004,33.2004,33.1605,33.1605,3900.0
2011-01-10 14:40:00,33.25,33.25,33.23,33.24,2800.0,33.1605,33.1605,33.1406,33.1506,2800.0
2011-01-10 14:45:00,33.23,33.24,33.2,33.24,7300.0,33.1406,33.1506,33.1107,33.1506,7300.0
2011-01-10 14:50:00,33.23,33.23,33.19,33.21,6800.0,33.1406,33.1406,33.1007,33.1207,6800.0
2011-01-10 14:55:00,33.2,33.3,33.19,33.29,4300.0,33.1107,33.2104,33.1007,33.2004,4300.0
2011-01-10 15:00:00,33.28,33.31,33.26,33.29,3100.0,33.1905,33.2204,33.1705,33.2004,3100.0
2011-01-10 15:05:00,33.29,33.37,33.28,33.36,4200.0,33.2004,33.2802,33.1905,33.2703,4200.0
2011-01-10 15:10:00,33.36,33.4,33.36,33.36,3600.0,33.2703,33.3101,33.2703,33.2703,3600.0
2011-01-10 15:15:00,33.37,33.37,33.31,33.34,4500.0,33.2802,33.2802,33.2204,33.2503,4500.0
2011-01-10 15:20:00,33.36,33.38,33.35,33.36,2500.0,33.2703,33.2902,33.2603,33.2703,2500.0
2011-01-10 15:25:00,33.36,33.42,33.36,33.42,5700.0,33.2703,33.3301,33.2703,33.3301,5700.0
2011-01-10 15:30:00,33.45,33.47,33.45,33.46,1800.0,33.36,33.38,33.36,33.37,1800.0
2011-01-10 15:35:00,33.47,33.47,33.34,33.35,5600.0,33.38,33.38,33.2503,33.2603,5600.0
2011-01-10 15:40:00,33.34,33.35,33.27,33.28,7700.0,33.2503,33.2603,33.1805,33.1905,7700.0
2011-01-10 15:45:00,33.28,33.29,33.24,33.24,6300.0,33.1905,33.2004,33.1506,33.1506,6300.0
2011-01-10 15:50:00,33.24,33.25,33.15,33.15,23300.0,33.1506,33.1605,33.0608,33.0608,23300.0
2011-01-10 15:55:00,33.16,33.25,33.14,33.15,80700.0,33.0708,33.1605,33.0508,33.0608,80700.0
2011-01-11 09:30:00,33.26,33.51,33.17,33.46,6800.0,33.1705,33.4198,33.0808,33.37,6800.0
2011-01-11 09:35:00,33.47,33.55,33.31,33.54,4700.0,33.38,33.4597,33.2204,33.4498,4700.0
2011-01-11 09:40:00,33.55,33.62,33.54,33.54,2400.0,33.4597,33.5296,33.4498,33.4498,2400.0
2011-01-11 09:45:00,33.51,33.51,33.35,33.35,4700.0,33.4198,33.4198,33.2603,33.2603,4700.0
2011-01-11 09:50:00,33.37,33.48,33.37,33.44,1900.0,33.2802,33.3899,33.2802,33.35,1900.0
2011-01-11 09:55:00,33.47,33.49,33.47,33.48,700.0,33.38,33.3999,33.38,33.3899,700.0
2011-01-11 10:00:00,33.52,33.58,33.51,33.56,1300.0,33.4298,33.4897,33.4198,33.4697,1300.0
2011-01-11 10:05:00,33.57,33.64,33.57,33.64,500.0,33.4797,33.5495,33.4797,33.5495,500.0
2011-01-11 10:10:00,33.6,33.64,33.6,33.61,900.0,33.5096,33.5495,33.5096,33.5196,900.0
2011-01-11 10:15:00,33.61,33.62,33.5,33.5,3300.0,33.5196,33.5296,33.4099,33.4099,3300.0
2011-01-11 10:20:00,33.54,33.54,33.42,33.47,1900.0,33.4498,33.4498,33.3301,33.38,1900.0
2011-01-11 10:25:00,33.46,33.55,33.46,33.55,1200.0,33.37,33.4597,33.37,33.4597,1200.0
2011-01-11 10:30:00,33.54,33.54,33.5,33.5,900.0,33.4498,33.4498,33.4099,33.4099,900.0
2011-01-11 10:35:00,33.5,33.68,33.5,33.68,5700.0,33.4099,33.5894,33.4099,33.5894,5700.0
2011-01-11 10:40:00,33.66,33.67,33.65,33.67,1000.0,33.5694,33.5794,33.5595,33.5794,1000.0
2011-01-11 10:45:00,33.69,33.75,33.69,33.75,1600.0,33.5994,33.6592,33.5994,33.6592,1600.0
2011-01-11 10:50:00,33.76,33.76,33.63,33.64,7200.0,33.6692,33.6692,33.5395,33.5495,7200.0
2011-01-11 10:55:00,33.66,33.66,33.56,33.58,2700.0,33.5694,33.5694,33.4697,33.4897,2700.0
2011-01-11 11:00:00,33.56,33.68,33.56,33.63,3000.0,33.4697,33.5894,33.4697,33.5395,3000.0
2011-01-11 11:05:00,33.62,33.62,33.62,33.62,100.0,33.5296,33.5296,33.5296,33.5296,100.0
2011-01-11 11:10:00,33.67,33.67,33.61,33.61,3100.0,33.5794,33.5794,33.5196,33.5196,3100.0
2011-01-11 11:15:00,33.61,33.61,33.48,33.49,3600.0,33.5196,33.5196,33.3899,33.3999,3600.0
2011-01-11 11:20:00,33.51,33.52,33.47,33.47,900.0,33.4198,33.4298,33.38,33.38,900.0
2011-01-11 11:25:00,33.48,33.48,33.44,33.46,2400.0,33.3899,33.3899,33.35,33.37,2400.0
2011-01-11 11:30:00,33.5,33.5,33.4,33.43,1600.0,33.4099,33.4099,33.3101,33.3401,1600.0
2011-01-11 11:35:00,33.46,33.46,33.38,33.41,2600.0,33.37,33.37,33.2902,33.3201,2600.0
2011-01-11 11:40:00,33.41,33.43,33.41,33.43,200.0,33.3201,33.3401,33.3201,33.3401,200.0
2011-01-11 11:45:00,33.42,33.46,33.41,33.46,1000.0,33.3301,33.37,33.3201,33.37,1000.0
2011-01-11 11:50:00,33.45,33.46,33.43,33.43,1400.0,33.36,33.37,33.3401,33.3401,1400.0
2011-01-11 11:55:00,33.41,33.47,33.39,33.44,5100.0,33.3201,33.38,33.3002,33.35,5100.0
2011-01-11 12:00:00,33.41,33.42,33.4,33.4,1600.0,33.3201,33.3301,33.3101,33.3101,1600.0
2011-01-11 12:05:00,33.39,33.44,33.38,33.38,3200.0,33.3002,33.35,33.2902,33.2902,3200.0
2011-01-11 12:10:00,33.37,33.43,33.37,33.4,2000.0,33.2802,33.3401,33.2802,33.3101,2000.0
2011-01-11 12:15:00,33.42,33.45,33.39,33.39,1300.0,33.3301,33.36,33.3002,33.3002,1300.0
2011-01-11 12:20:00,33.38,33.38,33.29,33.32,2500.0,33.2902,33.2902,33.2004,33.2304,2500.0
2011-01-11 12:25:00,33.35,33.39,33.35,33.37,800.0,33.2603,33.3002,33.2603,33.2802,800.0
2011-01-11 12:30:00,33.4,33.4,33.37,33.39,1200.0,33.3101,33.3101,33.2802,33.3002,1200.0
2011-01-11 12:35:00,33.42,33.45,33.4,33.45,400.0,33.3301,33.36,33.3101,33.36,400.0
2011-01-11 12:40:00,33.42,33.44,33.39,33.41,900.0,33.3301,33.35,33.3002,33.3201,900.0
2011-01-11 12:45:00,33.39,33.39,33.31,33.31,3900.0,33.3002,33.3002,33.2204,33.2204,3900.0
2011-01-11 12:50:00,33.32,33.33,33.32,33.33,800.0,33.2304,33.2403,33.2304,33.2403,800.0
2011-01-11 12:55:00,33.38,33.39,33.37,33.39,1200.0,33.2902,33.3002,33.2802,33.3002,1200.0
2011-01-11 13:00:00,33.39,33.39,33.33,33.34,800.0,33.3002,33.3002,33.2403,33.2503,800.0
2011-01-11 13:05:00,33.35,33.35,33.29,33.31,1300.0,33.2603,33.2603,33.2004,33.2204,1300.0
2011-01-11 13:10:00,33.31,33.31,33.11,33.22,9000.0,33.2204,33.2204,33.0209,33.1306,9000.0
2011-01-11 13:15:00,33.17,33.19,33.12,33.16,5500.0,33.0808,33.1007,33.0309,33.0708,5500.0
2011-01-11 13:20:00,33.16,33.21,33.15,33.21,4100.0,33.0708,33.1207,33.0608,33.1207,4100.0
2011-01-11 13:25:00,33.2,33.2,33.14,33.15,7000.0,33.1107,33.1107,33.0508,33.0608,7000.0
2011-01-11 13:30:00,33.18,33.2,33.18,33.2,1100.0,33.0907,33.1107,33.0907,33.1107,1100.0
2011-01-11 13:35:00,33.2,33.2,33.15,33.17,2100.0,33.1107,33.1107,33.0608,33.0808,2100.0
2011-01-11 13:40:00,33.18,33.18,33.15,33.17,900.0,33.0907,33.0907,33.0608,33.0808,900.0
2011-01-11 13:45:00,33.16,33.16,33.14,33.14,4200.0,33.0708,33.0708,33.0508,33.0508,4200.0
2011-01-11 13:50:00,33.14,33.15,33.12,33.13,3100.0,33.0508,33.0608,33.0309,33.0409,3100.0
2011-01-11 13:55:00,33.13,33.13,33.01,33.02,8300.0,33.0409,33.0409,32.9212,32.9312,8300.0
2011-01-11 14:00:00,33.03,33.07,33.03,33.04,4200.0,32.9411,32.981,32.9411,32.9511,4200.0
2011-01-11 14:05:00,33.04,33.11,33.03,33.1,3600.0,32.9511,33.0209,32.9411,33.011,3600.0
2011-01-11 14:10:00,33.11,33.15,33.11,33.15,2900.0,33.0209,33.0608,33.0209,33.0608,2900.0
2011-01-11 14:15:00,33.15,33.15,33.11,33.11,5600.0,33.0608,33.0608,33.0209,33.0209,5600.0
2011-01-11 14:20:00,33.1,33.11,33.07,33.08,2000.0,33.011,33.0209,32.981,32.991,2000.0
2011-01-11 14:25:00,33.08,33.09,33.07,33.07,3000.0,32.991,33.001,32.981,32.981,3000.0
2011-01-11 14:30:00,33.07,33.07,33.06,33.07,1400.0,32.981,32.981,32.9711,32.981,1400.0
2011-01-11 14:35:00,33.08,33.1,33.04,33.04,6200.0,32.991,33.011,32.9511,32.9511,6200.0
2011-01-11 14:40:00,33.03,33.05,33.03,33.04,3900.0,32.9411,32.9611,32.9411,32.9511,3900.0
2011-01-11 14:45:00,33.04,33.04,33.02,33.02,2900.0,32.9511,32.9511,32.9312,32.9312,2900.0
2011-01-11 14:50:00,33.02,33.04,33.0,33.03,4800.0,32.9312,32.9511,32.9112,32.9411,4800.0
2011-01-11 14:55:00,33.04,33.14,33.04,33.13,6200.0,32.9511,33.0508,32.9511,33.0409,6200.0
2011-01-11 15:00:00,33.13,33.13,33.07,33.08,5200.0,33.0409,33.0409,32.981,32.991,5200.0
2011-01-11 15:05:00,33.09,33.15,33.09,33.12,4800.0,33.001,33.0608,33.001,33.0309,4800.0
2011-01-11 15:10:00,33.13,33.13,33.06,33.09,4900.0,33.0409,33.0409,32.9711,33.001,4900.0
2011-01-11 15:15:00,33.08,33.11,33.05,33.09,3500.0,32.991,33.0209,32.9611,33.001,3500.0
2011-01-11 15:20:00,33.07,33.11,33.06,33.1,5600.0,32.981,33.0209,32.9711,33.011,5600.0
2011-01-11 15:25:00,33.12,33.13,33.11,33.13,4600.0,33.0309,33.0409,33.0209,33.0409,4600.0
2011-01-11 15:30:00,33.13,33.13,33.1,33.1,4900.0,33.0409,33.0409,33.011,33.011,4900.0
2011-01-11 15:35:00,33.1,33.1,33.04,33.05,13200.0,33.011,33.011,32.9511,32.9611,13200.0
2011-01-11 15:40:00,33.05,33.06,33.03,33.03,25700.0,32.9611,32.9711,32.9411,32.9411,25700.0
2011-01-11 15:45:00,33.03,33.04,33.01,33.03,5900.0,32.9411,32.9511,32.9212,32.9411,5900.0
2011-01-11 15:50:00,33.04,33.11,33.03,33.07,12100.0,32.9511,33.0209,32.9411,32.981,12100.0
2011-01-11 15:55:00,33.06,33.15,33.05,33.15,25200.0,32.9711,33.0608,32.9611,33.0608,25200.0
2011-01-12 09:30:00,33.25,33.33,33.12,33.14,5400.0,33.1605,33.2403,33.0309,33.0508,5400.0
2011-01-12 09:35:00,33.13,33.2,33.08,33.12,6600.0,33.0409,33.1107,32.991,33.0309,6600.0
2011-01-12 09:40:00,33.12,33.12,33.0,33.03,7400.0,33.0309,33.0309,32.9112,32.9411,7400.0
2011-01-12 09:45:00,33.01,33.01,32.75,32.77,10900.0,32.9212,32.9212,32.6619,32.6818,10900.0
2011-01-12 09:50:00,32.78,32.8,32.7,32.71,8300.0,32.6918,32.7118,32.612,32.622,8300.0
2011-01-12 09:55:00,32.72,32.72,32.66,32.71,9800.0,32.632,32.632,32.5721,32.622,9800.0
2011-01-12 10:00:00,32.7,32.7,32.57,32.58,13000.0,32.612,32.612,32.4824,32.4924,13000.0
2011-01-12 10:05:00,32.58,32.65,32.56,32.65,11800.0,32.4924,32.5622,32.4724,32.5622,11800.0
2011-01-12 10:10:00,32.65,32.65,32.53,32.6,20900.0,32.5622,32.5622,32.4425,32.5123,20900.0
2011-01-12 10:15:00,32.63,32.63,32.56,32.56,12500.0,32.5422,32.5422,32.4724,32.4724,12500.0
2011-01-12 10:20:00,32.53,32.54,32.44,32.47,19700.0,32.4425,32.4525,32.3527,32.3826,19700.0
2011-01-12 10:25:00,32.48,32.5,32.42,32.47,12300.0,32.3926,32.4126,32.3328,32.3826,12300.0
2011-01-12 10:30:00,32.47,32.47,32.41,32.44,10400.0,32.3826,32.3826,32.3228,32.3527,10400.0
2011-01-12 10:35:00,32.44,32.44,32.34,32.38,17900.0,32.3527,32.3527,32.253,32.2929,17900.0
2011-01-12 10:40:00,32.39,32.44,32.38,32.43,4900.0,32.3029,32.3527,32.2929,32.3428,4900.0
2011-01-12 10:45:00,32.43,32.45,32.4,32.43,6900.0,32.3428,32.3627,32.3128,32.3428,6900.0
2011-01-12 10:50:00,32.44,32.51,32.44,32.49,3100.0,32.3527,32.4225,32.3527,32.4026,3100.0
2011-01-12 10:55:00,32.51,32.58,32.51,32.55,4200.0,32.4225,32.4924,32.4225,32.4624,4200.0
2011-01-12 11:00:00,32.53,32.54,32.48,32.49,2900.0,32.4425,32.4525,32.3926,32.4026,2900.0
2011-01-12 11:05:00,32.49,32.56,32.49,32.56,3900.0,32.4026,32.4724,32.4026,32.4724,3900.0
2011-01-12 11:10:00,32.55,32.57,32.52,32.52,5400.0,32.4624,32.4824,32.4325,32.4325,5400.0
2011-01-12 11:15:00,32.5,32.51,32.44,32.46,5600.0,32.4126,32.4225,32.3527,32.3727,5600.0
2011-01-12 11:20:00,32.47,32.49,32.44,32.45,9700.0,32.3826,32.4026,32.3527,32.3627,9700.0
2011-01-12 11:25:00,32.45,32.48,32.45,32.47,2400.0,32.3627,32.3926,32.3627,32.3826,2400.0
2011-01-12 11:30:00,32.48,32.49,32.47,32.47,9400.0,32.3926,32.4026,32.3826,32.3826,9400.0
2011-01-12 11:35:00,32.47,32.47,32.33,32.33,10100.0,32.3826,32.3826,32.243,32.243,10100.0
2011-01-12 11:40:00,32.32,32.35,32.32,32.34,3300.0,32.2331,32.263,32.2331,32.253,3300.0
2011-01-12 11:45:00,32.34,32.35,32.33,32.34,6600.0,32.253,32.263,32.243,32.253,6600.0
2011-01-12 11:50:00,32.33,32.38,32.33,32.37,25000.0,32.243,32.2929,32.243,32.2829,25000.0
2011-01-12 11:55:00,32.37,32.4,32.37,32.39,2700.0,32.2829,32.3128,32.2829,32.3029,2700.0
2011-01-12 12:00:00,32.4,32.44,32.4,32.44,5700.0,32.3128,32.3527,32.3128,32.3527,5700.0
2011-01-12 12:05:00,32.44,32.44,32.4,32.4,4500.0,32.3527,32.3527,32.3128,32.3128,4500.0
2011-01-12 12:10:00,32.41,32.42,32.41,32.42,1400.0,32.3228,32.3328,32.3228,32.3328,1400.0
2011-01-12 12:15:00,32.41,32.44,32.41,32.44,5100.0,32.3228,32.3527,32.3228,32.3527,5100.0
2011-01-12 12:20:00,32.44,32.44,32.42,32.42,2800.0,32.3527,32.3527,32.3328,32.3328,2800.0
2011-01-12 12:25:00,32.42,32.43,32.42,32.42,400.0,32.3328,32.3428,32.3328,32.3328,400.0
2011-01-12 12:30:00,32.42,32.43,32.41,32.42,3800.0,32.3328,32.3428,32.3228,32.3328,3800.0
2011-01-12 12:35:00,32.42,32.42,32.41,32.41,1500.0,32.3328,32.3328,32.3228,32.3228,1500.0
2011-01-12 12:40:00,32.41,32.41,32.34,32.35,7800.0,32.3228,32.3228,32.253,32.263,7800.0
2011-01-12 12:45:00,32.36,32.38,32.36,32.38,2200.0,32.2729,32.2929,32.2729,32.2929,2200.0
2011-01-12 12:50:00,32.38,32.42,32.38,32.42,35100.0,32.2929,32.3328,32.2929,32.3328,35100.0
2011-01-12 12:55:00,32.42,32.46,32.42,32.45,3700.0,32.3328,32.3727,32.3328,32.3627,3700.0
2011-01-12 13:00:00,32.46,32.47,32.45,32.46,6100.0,32.3727,32.3826,32.3627,32.3727,6100.0
2011-01-12 13:05:00,32.47,32.47,32.4,32.4,3200.0,32.3826,32.3826,32.3128,32.3128,3200.0
2011-01-12 13:10:00,32.41,32.41,32.35,32.35,3400.0,32.3228,32.3228,32.263,32.263,3400.0
2011-01-12 13:15:00,32.35,32.37,32.34,32.36,2900.0,32.263,32.2829,32.253,32.2729,2900.0
2011-01-12 13:20:00,32.37,32.41,32.37,32.4,4500.0,32.2829,32.3228,32.2829,32.3128,4500.0
2011-01-12 13:25:00,32.41,32.43,32.41,32.43,1900.0,32.3228,32.3428,32.3228,32.3428,1900.0
2011-01-12 13:30:00,32.43,32.45,32.42,32.45,4300.0,32.3428,32.3627,32.3328,32.3627,4300.0
2011-01-12 13:35:00,32.45,32.47,32.45,32.47,2600.0,32.3627,32.3826,32.3627,32.3826,2600.0
2011-01-12 13:40:00,32.47,32.55,32.46,32.55,3900.0,32.3826,32.4624,32.3727,32.4624,3900.0
2011-01-12 13:45:00,32.58,32.6,32.58,32.59,2200.0,32.4924,32.5123,32.4924,32.5023,2200.0
2011-01-12 13:50:00,32.59,32.62,32.57,32.62,3700.0,32.5023,32.5322,32.4824,32.5322,3700.0
2011-01-12 13:55:00,32.62,32.62,32.61,32.61,2300.0,32.5322,32.5322,32.5223,32.5223,2300.0
2011-01-12 14:00:00,32.62,32.62,32.57,32.57,6700.0,32.5322,32.5322,32.4824,32.4824,6700.0
2011-01-12 14:05:00,32.58,32.58,32.55,32.55,2200.0,32.4924,32.4924,32.4624,32.4624,2200.0
2011-01-12 14:10:00,32.55,32.55,32.51,32.51,3300.0,32.4624,32.4624,32.4225,32.4225,3300.0
2011-01-12 14:15:00,32.51,32.56,32.51,32.54,3400.0,32.4225,32.4724,32.4225,32.4525,3400.0
2011-01-12 14:20:00,32.55,32.55,32.54,32.54,1900.0,32.4624,32.4624,32.4525,32.4525,1900.0
2011-01-12 14:25:00,32.55,32.56,32.54,32.56,4400.0,32.4624,32.4724,32.4525,32.4724,4400.0
2011-01-12 14:30:00,32.54,32.55,32.5,32.51,2100.0,32.4525,32.4624,32.4126,32.4225,2100.0
2011-01-12 14:35:00,32.5,32.51,32.46,32.46,5000.0,32.4126,32.4225,32.3727,32.3727,5000.0
2011-01-12 14:40:00,32.47,32.47,32.46,32.46,3700.0,32.3826,32.3826,32.3727,32.3727,3700.0
2011-01-12 14:45:00,32.47,32.47,32.44,32.45,5700.0,32.3826,32.3826,32.3527,32.3627,5700.0
2011-01-12 14:50:00,32.45,32.45,32.41,32.42,4700.0,32.3627,32.3627,32.3228,32.3328,4700.0
2011-01-12 14:55:00,32.43,32.45,32.42,32.44,3400.0,32.3428,32.3627,32.3328,32.3527,3400.0
2011-01-12 15:00:00,32.45,32.47,32.42,32.43,14300.0,32.3627,32.3826,32.3328,32.3428,14300.0
2011-01-12 15:05:00,32.43,32.46,32.41,32.46,9200.0,32.3428,32.3727,32.3228,32.3727,9200.0
2011-01-12 15:10:00,32.45,32.47,32.43,32.44,7400.0,32.3627,32.3826,32.3428,32.3527,7400.0
2011-01-12 15:15:00,32.45,32.49,32.44,32.49,5900.0,32.3627,32.4026,32.3527,32.4026,5900.0
2011-01-12 15:20:00,32.49,32.5,32.45,32.47,6400.0,32.4026,32.4126,32.3627,32.3826,6400.0
2011-01-12 15:25:00,32.49,32.53,32.48,32.53,8700.0,32.4026,32.4425,32.3926,32.4425,8700.0
2011-01-12 15:30:00,32.53,32.56,32.52,32.54,19100.0,32.4425,32.4724,32.4325,32.4525,19100.0
2011-01-12 15:35:00,32.54,32.56,32.53,32.54,4600.0,32.4525,32.4724,32.4425,32.4525,4600.0
2011-01-12 15:40:00,32.54,32.58,32.53,32.58,10200.0,32.4525,32.4924,32.4425,32.4924,10200.0
2011-01-12 15:45:00,32.58,32.63,32.54,32.56,11100.0,32.4924,32.5422,32.4525,32.4724,11100.0
2011-01-12 15:50:00,32.57,32.67,32.55,32.66,26700.0,32.4824,32.5821,32.4624,32.5721,26700.0
2011-01-12 15:55:00,32.66,32.68,32.51,32.63,56100.0,32.5721,32.5921,32.4225,32.5422,56100.0
2011-01-13 09:30:00,32.55,32.73,32.55,32.6,1900.0,32.4624,32.6419,32.4624,32.5123,1900.0
2011-01-13 09:35:00,32.53,32.55,32.52,32.52,900.0,32.4425,32.4624,32.4325,32.4325,900.0
2011-01-13 09:40:00,32.47,32.49,32.43,32.48,2900.0,32.3826,32.4026,32.3428,32.3926,2900.0
2011-01-13 09:45:00,32.44,32.44,32.34,32.39,9600.0,32.3527,32.3527,32.253,32.3029,9600.0
2011-01-13 09:50:00,32.4,32.44,32.38,32.38,18300.0,32.3128,32.3527,32.2929,32.2929,18300.0
2011-01-13 09:55:00,32.38,32.47,32.37,32.47,4700.0,32.2929,32.3826,32.2829,32.3826,4700.0
2011-01-13 10:00:00,32.44,32.54,32.44,32.53,1900.0,32.3527,32.4525,32.3527,32.4425,1900.0
2011-01-13 10:05:00,32.54,32.69,32.54,32.62,5600.0,32.4525,32.6021,32.4525,32.5322,5600.0
2011-01-13 10:10:00,32.62,32.65,32.6,32.6,1500.0,32.5322,32.5622,32.5123,32.5123,1500.0
2011-01-13 10:15:00,32.61,32.67,32.61,32.67,1000.0,32.5223,32.5821,32.5223,32.5821,1000.0
2011-01-13 10:20:00,32.65,32.77,32.64,32.68,2600.0,32.5622,32.6818,32.5522,32.5921,2600.0
2011-01-13 10:25:00,32.67,32.69,32.64,32.69,1100.0,32.5821,32.6021,32.5522,32.6021,1100.0
2011-01-13 10:30:00,32.73,32.78,32.68,32.7,2300.0,32.6419,32.6918,32.5921,32.612,2300.0
2011-01-13 10:35:00,32.69,32.74,32.67,32.74,4300.0,32.6021,32.6519,32.5821,32.6519,4300.0
2011-01-13 10:40:00,32.75,32.88,32.74,32.8,15500.0,32.6619,32.7915,32.6519,32.7118,15500.0
2011-01-13 10:45:00,32.79,32.8,32.79,32.8,500.0,32.7018,32.7118,32.7018,32.7118,500.0
2011-01-13 10:50:00,32.79,32.79,32.56,32.56,10300.0,32.7018,32.7018,32.4724,32.4724,10300.0
2011-01-13 10:55:00,32.58,32.61,32.58,32.61,1800.0,32.4924,32.5223,32.4924,32.5223,1800.0
2011-01-13 11:00:00,32.63,32.67,32.62,32.67,1100.0,32.5422,32.5821,32.5322,32.5821,1100.0
2011-01-13 11:05:00,32.67,32.72,32.67,32.72,2400.0,32.5821,32.632,32.5821,32.632,2400.0
2011-01-13 11:10:00,32.72,32.83,32.72,32.79,3100.0,32.632,32.7417,32.632,32.7018,3100.0
2011-01-13 11:15:00,32.78,32.78,32.75,32.77,800.0,32.6918,32.6918,32.6619,32.6818,800.0
2011-01-13 11:20:00,32.81,32.83,32.8,32.8,2600.0,32.7217,32.7417,32.7118,32.7118,2600.0
2011-01-13 11:25:00,32.8,32.83,32.8,32.83,500.0,32.7118,32.7417,32.7118,32.7417,500.0
2011-01-13 11:30:00,32.85,32.95,32.85,32.93,5400.0,32.7616,32.8614,32.7616,32.8414,5400.0
2011-01-13 11:35:00,32.93,32.93,32.93,32.93,300.0,32.8414,32.8414,32.8414,32.8414,300.0
2011-01-13 11:40:00,32.94,33.04,32.93,33.01,3500.0,32.8514,32.9511,32.8414,32.9212,3500.0
2011-01-13 11:45:00,33.01,33.05,33.01,33.05,1800.0,32.9212,32.9611,32.9212,32.9611,1800.0
2011-01-13 11:50:00,33.04,33.12,32.98,32.98,16200.0,32.9511,33.0309,32.8913,32.8913,16200.0
2011-01-13 11:55:00,32.97,32.99,32.96,32.99,1100.0,32.8813,32.9012,32.8713,32.9012,1100.0
2011-01-13 12:00:00,32.99,33.1,32.99,33.07,4300.0,32.9012,33.011,32.9012,32.981,4300.0
2011-01-13 12:05:00,33.05,33.13,33.04,33.13,3100.0,32.9611,33.0409,32.9511,33.0409,3100.0
2011-01-13 12:10:00,33.13,33.16,33.11,33.11,2400.0,33.0409,33.0708,33.0209,33.0209,2400.0
2011-01-13 12:15:00,33.1,33.1,33.1,33.1,300.0,33.011,33.011,33.011,33.011,300.0
2011-01-13 12:20:00,33.12,33.18,33.12,33.16,1300.0,33.0309,33.0907,33.0309,33.0708,1300.0
2011-01-13 12:25:00,33.18,33.24,33.17,33.22,6500.0,33.0907,33.1506,33.0808,33.1306,6500.0
2011-01-13 12:30:00,33.23,33.24,33.22,33.23,1400.0,33.1406,33.1506,33.1306,33.1406,1400.0
2011-01-13 12:35:00,33.23,33.23,33.18,33.18,4900.0,33.1406,33.1406,33.0907,33.0907,4900.0
2011-01-13 12:40:00,33.19,33.22,33.18,33.21,1000.0,33.1007,33.1306,33.0907,33.1207,1000.0
2011-01-13 12:45:00,33.21,33.24,33.21,33.23,1600.0,33.1207,33.1506,33.1207,33.1406,1600.0
2011-01-13 12:50:00,33.23,33.27,33.22,33.27,4300.0,33.1406,33.1805,33.1306,33.1805,4300.0
2011-01-13 12:55:00,33.28,33.42,33.28,33.38,3900.0,33.1905,33.3301,33.1905,33.2902,3900.0
2011-01-13 13:00:00,33.38,33.38,33.3,33.31,6000.0,33.2902,33.2902,33.2104,33.2204,6000.0
2011-01-13 13:05:00,33.3,33.31,33.25,33.26,5400.0,33.2104,33.2204,33.1605,33.1705,5400.0
2011-01-13 13:10:00,33.28,33.31,33.25,33.25,3100.0,33.1905,33.2204,33.1605,33.1605,3100.0
2011-01-13 13:15:00,33.27,33.27,33.27,33.27,100.0,33.1805,33.1805,33.1805,33.1805,100.0
2011-01-13 13:20:00,33.28,33.28,33.25,33.25,1000.0,33.1905,33.1905,33.1605,33.1605,1000.0
2011-01-13 13:25:00,33.25,33.25,33.25,33.25,700.0,33.1605,33.1605,33.1605,33.1605,700.0
2011-01-13 13:30:00,33.24,33.25,33.24,33.25,1300.0,33.1506,33.1605,33.1506,33.1605,1300.0
2011-01-13 13:35:00,33.25,33.29,33.23,33.23,5600.0,33.1605,33.2004,33.1406,33.1406,5600.0
2011-01-13 13:40:00,33.25,33.26,33.23,33.25,1600.0,33.1605,33.1705,33.1406,33.1605,1600.0
2011-01-13 13:45:00,33.24,33.24,33.2,33.23,700.0,33.1506,33.1506,33.1107,33.1406,700.0
2011-01-13 13:50:00,33.25,33.26,33.22,33.24,1400.0,33.1605,33.1705,33.1306,33.1506,1400.0
2011-01-13 13:55:00,33.24,33.27,33.23,33.23,3000.0,33.1506,33.1805,33.1406,33.1406,3000.0
2011-01-13 14:00:00,33.21,33.21,33.17,33.18,3000.0,33.1207,33.1207,33.0808,33.0907,3000.0
2011-01-13 14:05:00,33.19,33.22,33.17,33.21,900.0,33.1007,33.1306,33.0808,33.1207,900.0
2011-01-13 14:10:00,33.2,33.2,33.14,33.14,4500.0,33.1107,33.1107,33.0508,33.0508,4500.0
2011-01-13 14:15:00,33.15,33.16,33.1,33.1,2300.0,33.0608,33.0708,33.011,33.011,2300.0
2011-01-13 14:20:00,33.1,33.11,33.05,33.05,2600.0,33.011,33.0209,32.9611,32.9611,2600.0
2011-01-13 14:25:00,33.06,33.08,33.06,33.07,4200.0,32.9711,32.991,32.9711,32.981,4200.0
2011-01-13 14:30:00,33.07,33.08,33.05,33.06,3100.0,32.981,32.991,32.9611,32.9711,3100.0
2011-01-13 14:35:00,33.05,33.05,32.99,32.99,1900.0,32.9611,32.9611,32.9012,32.9012,1900.0
2011-01-13 14:40:00,33.0,33.0,32.97,32.97,2500.0,32.9112,32.9112,32.8813,32.8813,2500.0
2011-01-13 14:45:00,32.98,32.98,32.97,32.97,2000.0,32.8913,32.8913,32.8813,32.8813,2000.0
2011-01-13 14:50:00,32.95,32.97,32.91,32.96,4700.0,32.8614,32.8813,32.8215,32.8713,4700.0
2011-01-13 14:55:00,32.96,32.96,32.83,32.85,20300.0,32.8713,32.8713,32.7417,32.7616,20300.0
2011-01-13 15:00:00,32.85,32.89,32.85,32.86,7900.0,32.7616,32.8015,32.7616,32.7716,7900.0
2011-01-13 15:05:00,32.86,32.87,32.8,32.81,5100.0,32.7716,32.7816,32.7118,32.7217,5100.0
2011-01-13 15:10:00,32.81,32.82,32.75,32.76,4800.0,32.7217,32.7317,32.6619,32.6719,4800.0
2011-01-13 15:15:00,32.76,32.76,32.68,32.69,7800.0,32.6719,32.6719,32.5921,32.6021,7800.0
2011-01-13 15:20:00,32.68,32.68,32.67,32.68,3400.0,32.5921,32.5921,32.5821,32.5921,3400.0
2011-01-13 15:25:00,32.68,32.68,32.63,32.68,9700.0,32.5921,32.5921,32.5422,32.5921,9700.0
2011-01-13 15:30:00,32.68,32.81,32.67,32.72,9600.0,32.5921,32.7217,32.5821,32.632,9600.0
2011-01-13 15:35:00,32.72,32.78,32.72,32.73,4200.0,32.632,32.6918,32.632,32.6419,4200.0
2011-01-13 15:40:00,32.74,32.8,32.73,32.76,10200.0,32.6519,32.7118,32.6419,32.6719,10200.0
2011-01-13 15:45:00,32.76,32.79,32.76,32.78,7600.0,32.6719,32.7018,32.6719,32.6918,7600.0
2011-01-13 15:50:00,32.78,32.86,32.77,32.77,10700.0,32.6918,32.7716,32.6818,32.6818,10700.0
2011-01-13 15:55:00,32.79,32.87,32.75,32.82,26500.0,32.7018,32.7816,32.6619,32.7317,26500.0
2011-01-14 09:30:00,32.98,33.43,32.81,33.35,15500.0,32.8913,33.3401,32.7217,33.2603,15500.0
2011-01-14 09:35:00,33.29,33.36,33.27,33.36,9500.0,33.2004,33.2703,33.1805,33.2703,9500.0
2011-01-14 09:40:00,33.36,33.61,33.36,33.55,20300.0,33.2703,33.5196,33.2703,33.4597,20300.0
2011-01-14 09:45:00,33.55,33.56,33.45,33.56,8000.0,33.4597,33.4697,33.36,33.4697,8000.0
2011-01-14 09:50:00,33.55,33.79,33.55,33.66,11100.0,33.4597,33.6991,33.4597,33.5694,11100.0
2011-01-14 09:55:00,33.63,33.94,33.63,33.91,9800.0,33.5395,33.8487,33.5395,33.8188,9800.0
2011-01-14 10:00:00,33.89,34.25,33.85,34.19,37400.0,33.7988,34.1579,33.7589,34.098,37400.0
2011-01-14 10:05:00,34.2,34.44,34.17,34.37,23200.0,34.108,34.3473,34.0781,34.2775,23200.0
2011-01-14 10:10:00,34.37,34.49,34.33,34.39,20600.0,34.2775,34.3972,34.2376,34.2975,20600.0
2011-01-14 10:15:00,34.42,34.42,34.09,34.13,10900.0,34.3274,34.3274,33.9983,34.0382,10900.0
2011-01-14 10:20:00,34.11,34.26,34.11,34.2,5500.0,34.0182,34.1678,34.0182,34.108,5500.0
2011-01-14 10:25:00,34.21,34.24,34.09,34.14,11900.0,34.118,34.1479,33.9983,34.0482,11900.0
2011-01-14 10:30:00,34.18,34.3,34.11,34.3,2900.0,34.088,34.2077,34.0182,34.2077,2900.0
2011-01-14 10:35:00,34.24,34.25,34.14,34.2,33800.0,34.1479,34.1579,34.0482,34.108,33800.0
2011-01-14 10:40:00,34.25,34.33,34.17,34.27,13500.0,34.1579,34.2376,34.0781,34.1778,13500.0
2011-01-14 10:45:00,34.31,34.35,34.16,34.25,17300.0,34.2177,34.2576,34.0681,34.1579,17300.0
2011-01-14 10:50:00,34.25,34.25,34.18,34.22,2800.0,34.1579,34.1579,34.088,34.1279,2800.0
2011-01-14 10:55:00,34.18,34.2,34.08,34.14,3100.0,34.088,34.108,33.9883,34.0482,3100.0
2011-01-14 11:00:00,34.12,34.12,33.97,34.0,5800.0,34.0282,34.0282,33.8786,33.9085,5800.0
2011-01-14 11:05:00,34.01,34.02,33.97,34.01,6900.0,33.9185,33.9285,33.8786,33.9185,6900.0
2011-01-14 11:10:00,34.02,34.07,34.0,34.05,7700.0,33.9285,33.9783,33.9085,33.9584,7700.0
2011-01-14 11:15:00,34.05,34.06,34.02,34.04,2300.0,33.9584,33.9684,33.9285,33.9484,2300.0
2011-01-14 11:20:00,34.04,34.04,34.01,34.02,5900.0,33.9484,33.9484,33.9185,33.9285,5900.0
2011-01-14 11:25:00,34.02,34.09,34.02,34.09,2700.0,33.9285,33.9983,33.9285,33.9983,2700.0
2011-01-14 11:30:00,34.08,34.09,34.04,34.06,4500.0,33.9883,33.9983,33.9484,33.9684,4500.0
2011-01-14 11:35:00,34.06,34.08,34.03,34.06,4200.0,33.9684,33.9883,33.9385,33.9684,4200.0
2011-01-14 11:40:00,34.06,34.06,33.95,33.98,3000.0,33.9684,33.9684,33.8587,33.8886,3000.0
2011-01-14 11:45:00,33.97,33.99,33.94,33.98,5700.0,33.8786,33.8986,33.8487,33.8886,5700.0
2011-01-14 11:50:00,33.95,33.96,33.88,33.88,4300.0,33.8587,33.8686,33.7889,33.7889,4300.0
2011-01-14 11:55:00,33.88,33.97,33.88,33.95,1700.0,33.7889,33.8786,33.7889,33.8587,1700.0
2011-01-14 12:00:00,33.96,33.97,33.94,33.96,3600.0,33.8686,33.8786,33.8487,33.8686,3600.0
2011-01-14 12:05:00,33.96,33.96,33.95,33.95,800.0,33.8686,33.8686,33.8587,33.8587,800.0
2011-01-14 12:10:00,33.96,33.96,33.94,33.96,1400.0,33.8686,33.8686,33.8487,33.8686,1400.0
2011-01-14 12:15:00,33.95,34.0,33.95,34.0,1800.0,33.8587,33.9085,33.8587,33.9085,1800.0
2011-01-14 12:20:00,34.0,34.01,33.97,33.99,2200.0,33.9085,33.9185,33.8786,33.8986,2200.0
2011-01-14 12:25:00,34.0,34.0,33.91,33.97,4000.0,33.9085,33.9085,33.8188,33.8786,4000.0
2011-01-14 12:30:00,34.0,34.01,33.98,34.01,1800.0,33.9085,33.9185,33.8886,33.9185,1800.0
2011-01-14 12:35:00,33.98,33.99,33.96,33.99,2900.0,33.8886,33.8986,33.8686,33.8986,2900.0
2011-01-14 12:40:00,33.99,34.01,33.94,33.98,4600.0,33.8986,33.9185,33.8487,33.8886,4600.0
2011-01-14 12:45:00,33.98,33.98,33.93,33.98,1000.0,33.8886,33.8886,33.8387,33.8886,1000.0
2011-01-14 12:50:00,33.97,33.97,33.93,33.95,1400.0,33.8786,33.8786,33.8387,33.8587,1400.0
2011-01-14 12:55:00,33.96,33.97,33.94,33.94,900.0,33.8686,33.8786,33.8487,33.8487,900.0
2011-01-14 13:00:00,33.95,33.96,33.94,33.96,1700.0,33.8587,33.8686,33.8487,33.8686,1700.0
2011-01-14 13:05:00,33.98,33.99,33.97,33.98,900.0,33.8886,33.8986,33.8786,33.8886,900.0
2011-01-14 13:10:00,33.99,34.03,33.98,34.03,2600.0,33.8986,33.9385,33.8886,33.9385,2600.0
2011-01-14 13:15:00,34.03,34.14,34.03,34.13,6200.0,33.9385,34.0482,33.9385,34.0382,6200.0
2011-01-14 13:20:00,34.14,34.18,34.13,34.17,2300.0,34.0482,34.088,34.0382,34.0781,2300.0
2011-01-14 13:25:00,34.17,34.17,34.15,34.16,1200.0,34.0781,34.0781,34.0581,34.0681,1200.0
2011-01-14 13:30:00,34.15,34.2,34.15,34.17,3600.0,34.0581,34.108,34.0581,34.0781,3600.0
2011-01-14 13:35:00,34.18,34.19,34.18,34.19,1700.0,34.088,34.098,34.088,34.098,1700.0
2011-01-14 13:40:00,34.18,34.21,34.17,34.21,3500.0,34.088,34.118,34.0781,34.118,3500.0
2011-01-14 13:45:00,34.21,34.23,34.2,34.23,2100.0,34.118,34.1379,34.108,34.1379,2100.0
2011-01-14 13:50:00,34.24,34.25,34.23,34.25,2000.0,34.1479,34.1579,34.1379,34.1579,2000.0
2011-01-14 13:55:00,34.24,34.25,34.19,34.19,3200.0,34.1479,34.1579,34.098,34.098,3200.0
2011-01-14 14:00:00,34.2,34.25,34.2,34.25,4800.0,34.108,34.1579,34.108,34.1579,4800.0
2011-01-14 14:05:00,34.25,34.34,34.25,34.34,4700.0,34.1579,34.2476,34.1579,34.2476,4700.0
2011-01-14 14:10:00,34.34,34.35,34.27,34.28,9400.0,34.2476,34.2576,34.1778,34.1878,9400.0
2011-01-14 14:15:00,34.28,34.28,34.24,34.27,3200.0,34.1878,34.1878,34.1479,34.1778,3200.0
2011-01-14 14:20:00,34.26,34.28,34.26,34.27,2800.0,34.1678,34.1878,34.1678,34.1778,2800.0
2011-01-14 14:25:00,34.28,34.34,34.27,34.29,4400.0,34.1878,34.2476,34.1778,34.1978,4400.0
2011-01-14 14:30:00,34.3,34.33,34.3,34.32,2800.0,34.2077,34.2376,34.2077,34.2277,2800.0
2011-01-14 14:35:00,34.32,34.32,34.26,34.3,6100.0,34.2277,34.2277,34.1678,34.2077,6100.0
2011-01-14 14:40:00,34.3,34.31,34.29,34.3,5000.0,34.2077,34.2177,34.1978,34.2077,5000.0
2011-01-14 14:45:00,34.31,34.31,34.29,34.3,4000.0,34.2177,34.2177,34.1978,34.2077,4000.0
2011-01-14 14:50:00,34.3,34.31,34.27,34.28,10000.0,34.2077,34.2177,34.1778,34.1878,10000.0
2011-01-14 14:55:00,34.27,34.27,34.19,34.25,7000.0,34.1778,34.1778,34.098,34.1579,7000.0
2011-01-14 15:00:00,34.25,34.28,34.21,34.23,7700.0,34.1579,34.1878,34.118,34.1379,7700.0
2011-01-14 15:05:00,34.24,34.26,34.21,34.26,11100.0,34.1479,34.1678,34.118,34.1678,11100.0
2011-01-14 15:10:00,34.27,34.34,34.26,34.32,5600.0,34.1778,34.2476,34.1678,34.2277,5600.0
2011-01-14 15:15:00,34.33,34.38,34.32,34.37,10300.0,34.2376,34.2875,34.2277,34.2775,10300.0
2011-01-14 15:20:00,34.38,34.4,34.34,34.37,7800.0,34.2875,34.3075,34.2476,34.2775,7800.0
2011-01-14 15:25:00,34.37,34.41,34.36,34.41,8500.0,34.2775,34.3174,34.2676,34.3174,8500.0
2011-01-14 15:30:00,34.41,34.42,34.37,34.39,13900.0,34.3174,34.3274,34.2775,34.2975,13900.0
2011-01-14 15:35:00,34.39,34.4,34.36,34.4,9800.0,34.2975,34.3075,34.2676,34.3075,9800.0
2011-01-14 15:40:00,34.4,34.4,34.33,34.35,8500.0,34.3075,34.3075,34.2376,34.2576,8500.0
2011-01-14 15:45:00,34.35,34.38,34.34,34.38,9700.0,34.2576,34.2875,34.2476,34.2875,9700.0
2011-01-14 15:50:00,34.4,34.43,34.39,34.42,18100.0,34.3075,34.3374,34.2975,34.3274,18100.0
2011-01-14 15:55:00,34.42,34.5,34.31,34.5,25600.0,34.3274,34.4072,34.2177,34.4072,25600.0
2011-01-18 09:30:00,34.49,34.74,34.12,34.44,19200.0,34.3972,34.6465,34.0282,34.3473,19200.0
2011-01-18 09:35:00,34.45,34.64,34.45,34.64,3700.0,34.3573,34.5468,34.3573,34.5468,3700.0
2011-01-18 09:40:00,34.62,34.74,34.62,34.66,3500.0,34.5269,34.6465,34.5269,34.5668,3500.0
2011-01-18 09:45:00,34.64,34.68,34.63,34.64,1600.0,34.5468,34.5867,34.5368,34.5468,1600.0
2011-01-18 09:50:00,34.64,34.66,34.54,34.63,11900.0,34.5468,34.5668,34.4471,34.5368,11900.0
2011-01-18 09:55:00,34.63,34.67,34.63,34.65,1800.0,34.5368,34.5767,34.5368,34.5568,1800.0
2011-01-18 10:00:00,34.65,34.7,34.63,34.68,4400.0,34.5568,34.6066,34.5368,34.5867,4400.0
2011-01-18 10:05:00,34.68,34.68,34.63,34.65,5200.0,34.5867,34.5867,34.5368,34.5568,5200.0
2011-01-18 10:10:00,34.66,34.72,34.63,34.72,5100.0,34.5668,34.6266,34.5368,34.6266,5100.0
2011-01-18 10:15:00,34.71,34.75,34.71,34.73,3500.0,34.6166,34.6565,34.6166,34.6366,3500.0
2011-01-18 10:20:00,34.74,34.75,34.71,34.71,4800.0,34.6465,34.6565,34.6166,34.6166,4800.0
2011-01-18 10:25:00,34.71,34.89,34.71,34.85,21300.0,34.6166,34.7961,34.6166,34.7562,21300.0
2011-01-18 10:30:00,34.87,34.87,34.73,34.75,17200.0,34.7762,34.7762,34.6366,34.6565,17200.0
2011-01-18 10:35:00,34.77,34.79,34.76,34.79,4300.0,34.6765,34.6964,34.6665,34.6964,4300.0
2011-01-18 10:40:00,34.81,34.83,34.8,34.83,1100.0,34.7164,34.7363,34.7064,34.7363,1100.0
2011-01-18 10:45:00,34.84,34.84,34.78,34.8,2800.0,34.7463,34.7463,34.6864,34.7064,2800.0
2011-01-18 10:50:00,34.79,34.87,34.78,34.85,4600.0,34.6964,34.7762,34.6864,34.7562,4600.0
2011-01-18 10:55:00,34.85,34.88,34.82,34.84,11400.0,34.7562,34.7862,34.7263,34.7463,11400.0
2011-01-18 11:00:00,34.84,34.88,34.83,34.88,4200.0,34.7463,34.7862,34.7363,34.7862,4200.0
2011-01-18 11:05:00,34.88,34.9,34.83,34.83,12300.0,34.7862,34.8061,34.7363,34.7363,12300.0
2011-01-18 11:10:00,34.84,34.85,34.81,34.81,2700.0,34.7463,34.7562,34.7164,34.7164,2700.0
2011-01-18 11:15:00,34.82,34.84,34.81,34.83,1800.0,34.7263,34.7463,34.7164,34.7363,1800.0
2011-01-18 11:20:00,34.83,34.92,34.83,34.92,10100.0,34.7363,34.8261,34.7363,34.8261,10100.0
2011-01-18 11:25:00,34.93,34.94,34.92,34.94,6000.0,34.836,34.846,34.8261,34.846,6000.0
2011-01-18 11:30:00,34.94,34.94,34.92,34.92,1300.0,34.846,34.846,34.8261,34.8261,1300.0
2011-01-18 11:35:00,34.92,34.95,34.92,34.95,4700.0,34.8261,34.856,34.8261,34.856,4700.0
2011-01-18 11:40:00,34.94,34.99,34.93,34.95,13500.0,34.846,34.8959,34.836,34.856,13500.0
2011-01-18 11:45:00,34.95,34.98,34.93,34.97,9600.0,34.856,34.8859,34.836,34.8759,9600.0
2011-01-18 11:50:00,34.96,34.98,34.95,34.98,9500.0,34.8659,34.8859,34.856,34.8859,9500.0
2011-01-18 11:55:00,34.98,35.06,34.93,34.95,77700.0,34.8859,34.9657,34.836,34.856,77700.0
2011-01-18 12:00:00,34.99,35.0,34.83,34.85,12400.0,34.8959,34.9058,34.7363,34.7562,12400.0
2011-01-18 12:05:00,34.9,34.91,34.81,34.81,3500.0,34.8061,34.8161,34.7164,34.7164,3500.0
2011-01-18 12:10:00,34.81,34.81,34.79,34.8,7400.0,34.7164,34.7164,34.6964,34.7064,7400.0
2011-01-18 12:15:00,34.81,34.96,34.81,34.94,3500.0,34.7164,34.8659,34.7164,34.846,3500.0
2011-01-18 12:20:00,34.94,34.95,34.89,34.94,1300.0,34.846,34.856,34.7961,34.846,1300.0
2011-01-18 12:25:00,34.95,35.05,34.95,35.03,4200.0,34.856,34.9557,34.856,34.9358,4200.0
2011-01-18 12:30:00,35.03,35.04,35.01,35.01,1100.0,34.9358,34.9457,34.9158,34.9158,1100.0
2011-01-18 12:35:00,35.02,35.04,35.0,35.03,2900.0,34.9258,34.9457,34.9058,34.9358,2900.0
2011-01-18 12:40:00,35.04,35.14,35.02,35.12,8100.0,34.9457,35.0455,34.9258,35.0255,8100.0
2011-01-18 12:45:00,35.1,35.16,35.1,35.11,2500.0,35.0056,35.0654,35.0056,35.0155,2500.0
2011-01-18 12:50:00,35.17,35.17,35.13,35.17,2200.0,35.0754,35.0754,35.0355,35.0754,2200.0
2011-01-18 12:55:00,35.16,35.22,35.16,35.2,4300.0,35.0654,35.1252,35.0654,35.1053,4300.0
2011-01-18 13:00:00,35.22,35.28,35.2,35.22,4100.0,35.1252,35.1851,35.1053,35.1252,4100.0
2011-01-18 13:05:00,35.22,35.38,35.22,35.29,13600.0,35.1252,35.2848,35.1252,35.1951,13600.0
2011-01-18 13:10:00,35.34,35.34,35.28,35.31,2600.0,35.2449,35.2449,35.1851,35.215,2600.0
2011-01-18 13:15:00,35.34,35.38,35.28,35.38,5200.0,35.2449,35.2848,35.1851,35.2848,5200.0
2011-01-18 13:20:00,35.36,35.37,35.32,35.36,1500.0,35.2649,35.2748,35.225,35.2649,1500.0
2011-01-18 13:25:00,35.35,35.42,35.35,35.38,6400.0,35.2549,35.3247,35.2549,35.2848,6400.0
2011-01-18 13:30:00,35.4,35.4,35.33,35.33,900.0,35.3048,35.3048,35.235,35.235,900.0
2011-01-18 13:35:00,35.37,35.4,35.37,35.4,2600.0,35.2748,35.3048,35.2748,35.3048,2600.0
2011-01-18 13:40:00,35.39,35.4,35.36,35.37,1600.0,35.2948,35.3048,35.2649,35.2748,1600.0
2011-01-18 13:45:00,35.37,35.39,35.24,35.26,10600.0,35.2748,35.2948,35.1452,35.1651,10600.0
2011-01-18 13:50:00,35.25,35.32,35.23,35.32,5500.0,35.1552,35.225,35.1352,35.225,5500.0
2011-01-18 13:55:00,35.34,35.37,35.28,35.3,3600.0,35.2449,35.2748,35.1851,35.205,3600.0
2011-01-18 14:00:00,35.29,35.33,35.29,35.32,3500.0,35.1951,35.235,35.1951,35.225,3500.0
2011-01-18 14:05:00,35.33,35.38,35.33,35.37,2500.0,35.235,35.2848,35.235,35.2748,2500.0
2011-01-18 14:10:00,35.38,35.41,35.34,35.39,3800.0,35.2848,35.3147,35.2449,35.2948,3800.0
2011-01-18 14:15:00,35.38,35.44,35.37,35.43,2900.0,35.2848,35.3447,35.2748,35.3347,2900.0
2011-01-18 14:20:00,35.42,35.47,35.42,35.47,3200.0,35.3247,35.3746,35.3247,35.3746,3200.0
2011-01-18 14:25:00,35.46,35.54,35.45,35.53,4000.0,35.3646,35.4444,35.3546,35.4344,4000.0
2011-01-18 14:30:00,35.54,35.63,35.53,35.53,8100.0,35.4444,35.5341,35.4344,35.4344,8100.0
2011-01-18 14:35:00,35.54,35.6,35.51,35.51,4200.0,35.4444,35.5042,35.4145,35.4145,4200.0
2011-01-18 14:40:00,35.51,35.51,35.5,35.5,3000.0,35.4145,35.4145,35.4045,35.4045,3000.0
2011-01-18 14:45:00,35.49,35.49,35.45,35.48,4300.0,35.3945,35.3945,35.3546,35.3845,4300.0
2011-01-18 14:50:00,35.48,35.48,35.44,35.44,2000.0,35.3845,35.3845,35.3447,35.3447,2000.0
2011-01-18 14:55:00,35.44,35.46,35.42,35.45,4800.0,35.3447,35.3646,35.3247,35.3546,4800.0
2011-01-18 15:00:00,35.45,35.46,35.43,35.45,4100.0,35.3546,35.3646,35.3347,35.3546,4100.0
2011-01-18 15:05:00,35.45,35.47,35.44,35.44,5100.0,35.3546,35.3746,35.3447,35.3447,5100.0
2011-01-18 15:10:00,35.44,35.45,35.43,35.45,1900.0,35.3447,35.3546,35.3347,35.3546,1900.0
2011-01-18 15:15:00,35.45,35.45,35.41,35.42,53200.0,35.3546,35.3546,35.3147,35.3247,53200.0
2011-01-18 15:20:00,35.42,35.43,35.41,35.41,2600.0,35.3247,35.3347,35.3147,35.3147,2600.0
2011-01-18 15:25:00,35.42,35.42,35.29,35.3,8000.0,35.3247,35.3247,35.1951,35.205,8000.0
2011-01-18 15:30:00,35.3,35.33,35.26,35.28,8200.0,35.205,35.235,35.1651,35.1851,8200.0
2011-01-18 15:35:00,35.27,35.3,35.25,35.3,6400.0,35.1751,35.205,35.1552,35.205,6400.0
2011-01-18 15:40:00,35.3,35.36,35.28,35.33,8700.0,35.205,35.2649,35.1851,35.235,8700.0
2011-01-18 15:45:00,35.33,35.44,35.33,35.44,11700.0,35.235,35.3447,35.235,35.3447,11700.0
2011-01-18 15:50:00,35.43,35.48,35.42,35.44,13500.0,35.3347,35.3845,35.3247,35.3447,13500.0
2011-01-18 15:55:00,35.44,35.48,35.33,35.47,26200.0,35.3447,35.3845,35.235,35.3746,26200.0
2011-01-19 09:30:00,35.51,35.87,35.5,35.76,12500.0,35.4145,35.7735,35.4045,35.6638,12500.0
2011-01-19 09:35:00,35.75,35.78,35.5,35.59,22200.0,35.6538,35.6837,35.4045,35.4943,22200.0
2011-01-19 09:40:00,35.55,35.68,35.54,35.66,3900.0,35.4544,35.584,35.4444,35.5641,3900.0
2011-01-19 09:45:00,35.64,35.65,35.55,35.59,4600.0,35.5441,35.5541,35.4544,35.4943,4600.0
2011-01-19 09:50:00,35.59,35.59,35.25,35.25,40600.0,35.4943,35.4943,35.1552,35.1552,40600.0
2011-01-19 09:55:00,35.25,35.25,35.05,35.14,6400.0,35.1552,35.1552,34.9557,35.0455,6400.0
2011-01-19 10:00:00,35.1,35.14,35.06,35.1,10100.0,35.0056,35.0455,34.9657,35.0056,10100.0
2011-01-19 10:05:00,35.11,35.22,35.11,35.16,4200.0,35.0155,35.1252,35.0155,35.0654,4200.0
2011-01-19 10:10:00,35.11,35.2,35.11,35.13,2100.0,35.0155,35.1053,35.0155,35.0355,2100.0
2011-01-19 10:15:00,35.13,35.13,35.1,35.11,5600.0,35.0355,35.0355,35.0056,35.0155,5600.0
2011-01-19 10:20:00,35.11,35.13,35.08,35.08,8300.0,35.0155,35.0355,34.9856,34.9856,8300.0
2011-01-19 10:25:00,35.08,35.13,34.86,34.86,20300.0,34.9856,35.0355,34.7662,34.7662,20300.0
2011-01-19 10:30:00,34.89,34.93,34.75,34.79,10500.0,34.7961,34.836,34.6565,34.6964,10500.0
2011-01-19 10:35:00,34.81,34.81,34.62,34.62,10000.0,34.7164,34.7164,34.5269,34.5269,10000.0
2011-01-19 10:40:00,34.6,34.6,34.47,34.56,8100.0,34.5069,34.5069,34.3773,34.467,8100.0
2011-01-19 10:45:00,34.56,34.62,34.56,34.59,2800.0,34.467,34.5269,34.467,34.4969,2800.0
2011-01-19 10:50:00,34.6,34.6,34.44,34.44,2600.0,34.5069,34.5069,34.3473,34.3473,2600.0
2011-01-19 10:55:00,34.41,34.46,34.38,34.44,4400.0,34.3174,34.3673,34.2875,34.3473,4400.0
2011-01-19 11:00:00,34.43,34.51,34.43,34.5,5700.0,34.3374,34.4172,34.3374,34.4072,5700.0
2011-01-19 11:05:00,34.43,34.54,34.43,34.51,27000.0,34.3374,34.4471,34.3374,34.4172,27000.0
2011-01-19 11:10:00,34.48,34.54,34.47,34.53,76900.0,34.3872,34.4471,34.3773,34.4371,76900.0
2011-01-19 11:15:00,34.54,34.54,34.44,34.44,8200.0,34.4471,34.4471,34.3473,34.3473,8200.0
2011-01-19 11:20:00,34.44,34.45,34.34,34.34,13600.0,34.3473,34.3573,34.2476,34.2476,13600.0
2011-01-19 11:25:00,34.32,34.32,34.22,34.23,14100.0,34.2277,34.2277,34.1279,34.1379,14100.0
2011-01-19 11:30:00,34.24,34.3,34.23,34.26,9300.0,34.1479,34.2077,34.1379,34.1678,9300.0
2011-01-19 11:35:00,34.23,34.25,34.07,34.09,10900.0,34.1379,34.1579,33.9783,33.9983,10900.0
2011-01-19 11:40:00,34.09,34.09,33.96,34.03,22300.0,33.9983,33.9983,33.8686,33.9385,22300.0
2011-01-19 11:45:00,34.01,34.05,33.97,33.97,13200.0,33.9185,33.9584,33.8786,33.8786,13200.0
2011-01-19 11:50:00,33.97,34.08,33.95,34.05,7500.0,33.8786,33.9883,33.8587,33.9584,7500.0
2011-01-19 11:55:00,34.03,34.09,34.03,34.06,4600.0,33.9385,33.9983,33.9385,33.9684,4600.0
2011-01-19 12:00:00,34.06,34.06,34.0,34.02,6300.0,33.9684,33.9684,33.9085,33.9285,6300.0
2011-01-19 12:05:00,34.01,34.02,33.9,33.9,10900.0,33.9185,33.9285,33.8088,33.8088,10900.0
2011-01-19 12:10:00,33.9,33.95,33.85,33.93,27300.0,33.8088,33.8587,33.7589,33.8387,27300.0
2011-01-19 12:15:00,33.93,33.94,33.86,33.87,6800.0,33.8387,33.8487,33.7689,33.7789,6800.0
2011-01-19 12:20:00,33.88,33.9,33.88,33.9,3600.0,33.7889,33.8088,33.7889,33.8088,3600.0
2011-01-19 12:25:00,33.91,33.99,33.9,33.97,10700.0,33.8188,33.8986,33.8088,33.8786,10700.0
2011-01-19 12:30:00,33.98,33.98,33.92,33.92,4800.0,33.8886,33.8886,33.8287,33.8287,4800.0
2011-01-19 12:35:00,33.93,33.96,33.93,33.94,16500.0,33.8387,33.8686,33.8387,33.8487,16500.0
2011-01-19 12:40:00,33.93,33.94,33.89,33.89,29000.0,33.8387,33.8487,33.7988,33.7988,29000.0
2011-01-19 12:45:00,33.88,33.97,33.73,33.96,11600.0,33.7889,33.8786,33.6393,33.8686,11600.0
2011-01-19 12:50:00,33.93,33.93,33.81,33.83,5800.0,33.8387,33.8387,33.719,33.739,5800.0
2011-01-19 12:55:00,33.82,33.96,33.76,33.94,9600.0,33.729,33.8686,33.6692,33.8487,9600.0
2011-01-19 13:00:00,33.92,34.05,33.88,34.05,15900.0,33.8287,33.9584,33.7889,33.9584,15900.0
2011-01-19 13:05:00,34.02,34.11,33.93,33.97,6800.0,33.9285,34.0182,33.8387,33.8786,6800.0
2011-01-19 13:10:00,33.97,33.97,33.88,33.91,15500.0,33.8786,33.8786,33.7889,33.8188,15500.0
2011-01-19 13:15:00,33.94,33.97,33.77,33.77,5000.0,33.8487,33.8786,33.6791,33.6791,5000.0
2011-01-19 13:20:00,33.77,33.89,33.77,33.88,4800.0,33.6791,33.7988,33.6791,33.7889,4800.0
2011-01-19 13:25:00,33.85,33.85,33.81,33.84,1300.0,33.7589,33.7589,33.719,33.749,1300.0
2011-01-19 13:30:00,33.84,33.84,33.8,33.8,500.0,33.749,33.749,33.7091,33.7091,500.0
2011-01-19 13:35:00,33.81,33.83,33.78,33.78,1900.0,33.719,33.739,33.6891,33.6891,1900.0
2011-01-19 13:40:00,33.78,33.83,33.78,33.79,4600.0,33.6891,33.739,33.6891,33.6991,4600.0
2011-01-19 13:45:00,33.79,33.79,33.69,33.7,7800.0,33.6991,33.6991,33.5994,33.6093,7800.0
2011-01-19 13:50:00,33.72,33.73,33.68,33.7,3700.0,33.6293,33.6393,33.5894,33.6093,3700.0
2011-01-19 13:55:00,33.7,33.72,33.7,33.72,4000.0,33.6093,33.6293,33.6093,33.6293,4000.0
2011-01-19 14:00:00,33.73,33.73,33.65,33.65,5100.0,33.6393,33.6393,33.5595,33.5595,5100.0
2011-01-19 14:05:00,33.65,33.74,33.65,33.7,5600.0,33.5595,33.6492,33.5595,33.6093,5600.0
2011-01-19 14:10:00,33.7,33.7,33.58,33.58,5600.0,33.6093,33.6093,33.4897,33.4897,5600.0
2011-01-19 14:15:00,33.58,33.64,33.56,33.64,5200.0,33.4897,33.5495,33.4697,33.5495,5200.0
2011-01-19 14:20:00,33.64,33.67,33.56,33.56,8600.0,33.5495,33.5794,33.4697,33.4697,8600.0
2011-01-19 14:25:00,33.56,33.56,33.46,33.47,6600.0,33.4697,33.4697,33.37,33.38,6600.0
2011-01-19 14:30:00,33.46,33.47,33.3,33.41,10100.0,33.37,33.38,33.2104,33.3201,10100.0
2011-01-19 14:35:00,33.42,33.58,33.42,33.53,9000.0,33.3301,33.4897,33.3301,33.4398,9000.0
2011-01-19 14:40:00,33.54,33.67,33.54,33.54,18700.0,33.4498,33.5794,33.4498,33.4498,18700.0
2011-01-19 14:45:00,33.54,33.57,33.49,33.49,13400.0,33.4498,33.4797,33.3999,33.3999,13400.0
2011-01-19 14:50:00,33.49,33.51,33.38,33.4,6700.0,33.3999,33.4198,33.2902,33.3101,6700.0
2011-01-19 14:55:00,33.4,33.41,33.28,33.41,9000.0,33.3101,33.3201,33.1905,33.3201,9000.0
2011-01-19 15:00:00,33.4,33.49,33.37,33.39,11300.0,33.3101,33.3999,33.2802,33.3002,11300.0
2011-01-19 15:05:00,33.38,33.46,33.35,33.37,8900.0,33.2902,33.37,33.2603,33.2802,8900.0
2011-01-19 15:10:00,33.38,33.45,33.35,33.35,14000.0,33.2902,33.36,33.2603,33.2603,14000.0
2011-01-19 15:15:00,33.35,33.42,33.35,33.39,10700.0,33.2603,33.3301,33.2603,33.3002,10700.0
2011-01-19 15:20:00,33.4,33.4,33.34,33.34,18400.0,33.3101,33.3101,33.2503,33.2503,18400.0
2011-01-19 15:25:00,33.34,33.34,33.23,33.23,21000.0,33.2503,33.2503,33.1406,33.1406,21000.0
2011-01-19 15:30:00,33.24,33.26,33.15,33.15,26400.0,33.1506,33.1705,33.0608,33.0608,26400.0
2011-01-19 15:35:00,33.15,33.22,33.1,33.19,21600.0,33.0608,33.1306,33.011,33.1007,21600.0
2011-01-19 15:40:00,33.17,33.24,33.13,33.2,20600.0,33.0808,33.1506,33.0409,33.1107,20600.0
2011-01-19 15:45:00,33.2,33.27,33.2,33.25,16300.0,33.1107,33.1805,33.1107,33.1605,16300.0
2011-01-19 15:50:00,33.24,33.25,33.2,33.22,24400.0,33.1506,33.1605,33.1107,33.1306,24400.0
2011-01-19 15:55:00,33.22,33.3,33.2,33.3,39800.0,33.1306,33.2104,33.1107,33.2104,39800.0
2011-01-20 09:30:00,33.38,33.64,33.36,33.47,14100.0,33.2902,33.5495,33.2703,33.38,14100.0
2011-01-20 09:35:00,33.28,33.28,32.95,33.15,5700.0,33.1905,33.1905,32.8614,33.0608,5700.0
2011-01-20 09:40:00,33.11,33.23,33.09,33.21,2700.0,33.0209,33.1406,33.001,33.1207,2700.0
2011-01-20 09:45:00,33.18,33.18,33.1,33.13,1400.0,33.0907,33.0907,33.011,33.0409,1400.0
2011-01-20 09:50:00,33.11,33.25,33.11,33.19,11300.0,33.0209,33.1605,33.0209,33.1007,11300.0
2011-01-20 09:55:00,33.21,33.43,33.17,33.37,23100.0,33.1207,33.3401,33.0808,33.2802,23100.0
2011-01-20 10:00:00,33.31,33.47,33.31,33.41,7400.0,33.2204,33.38,33.2204,33.3201,7400.0
2011-01-20 10:05:00,33.41,33.47,33.36,33.36,7900.0,33.3201,33.38,33.2703,33.2703,7900.0
2011-01-20 10:10:00,33.33,33.45,33.33,33.35,26700.0,33.2403,33.36,33.2403,33.2603,26700.0
2011-01-20 10:15:00,33.34,33.37,33.33,33.33,3300.0,33.2503,33.2802,33.2403,33.2403,3300.0
2011-01-20 10:20:00,33.35,33.41,33.32,33.36,4400.0,33.2603,33.3201,33.2304,33.2703,4400.0
2011-01-20 10:25:00,33.35,33.35,33.27,33.31,2100.0,33.2603,33.2603,33.1805,33.2204,2100.0
2011-01-20 10:30:00,33.3,33.35,33.25,33.31,1100.0,33.2104,33.2603,33.1605,33.2204,1100.0
2011-01-20 10:35:00,33.31,33.31,33.22,33.26,3200.0,33.2204,33.2204,33.1306,33.1705,3200.0
2011-01-20 10:40:00,33.26,33.26,33.16,33.18,7400.0,33.1705,33.1705,33.0708,33.0907,7400.0
2011-01-20 10:45:00,33.21,33.27,33.2,33.25,5200.0,33.1207,33.1805,33.1107,33.1605,5200.0
2011-01-20 10:50:00,33.23,33.26,33.06,33.1,4100.0,33.1406,33.1705,32.9711,33.011,4100.0
2011-01-20 10:55:00,33.12,33.14,33.08,33.12,6000.0,33.0309,33.0508,32.991,33.0309,6000.0
2011-01-20 11:00:00,33.11,33.14,33.09,33.11,5200.0,33.0209,33.0508,33.001,33.0209,5200.0
2011-01-20 11:05:00,33.15,33.15,33.12,33.15,600.0,33.0608,33.0608,33.0309,33.0608,600.0
2011-01-20 11:10:00,33.16,33.25,33.15,33.21,2300.0,33.0708,33.1605,33.0608,33.1207,2300.0
2011-01-20 11:15:00,33.19,33.2,33.16,33.16,600.0,33.1007,33.1107,33.0708,33.0708,600.0
2011-01-20 11:20:00,33.15,33.19,33.15,33.19,2200.0,33.0608,33.1007,33.0608,33.1007,2200.0
2011-01-20 11:25:00,33.16,33.16,33.09,33.12,1200.0,33.0708,33.0708,33.001,33.0309,1200.0
2011-01-20 11:30:00,33.11,33.18,33.08,33.08,2800.0,33.0209,33.0907,32.991,32.991,2800.0
2011-01-20 11:35:00,33.07,33.16,33.07,33.15,4100.0,32.981,33.0708,32.981,33.0608,4100.0
2011-01-20 11:40:00,33.11,33.13,33.11,33.13,300.0,33.0209,33.0409,33.0209,33.0409,300.0
2011-01-20 11:45:00,33.12,33.13,33.09,33.1,1900.0,33.0309,33.0409,33.001,33.011,1900.0
2011-01-20 11:50:00,33.1,33.12,33.07,33.07,1000.0,33.011,33.0309,32.981,32.981,1000.0
2011-01-20 11:55:00,33.1,33.13,33.07,33.07,2900.0,33.011,33.0409,32.981,32.981,2900.0
2011-01-20 12:00:00,33.1,33.1,33.1,33.1,500.0,33.011,33.011,33.011,33.011,500.0
2011-01-20 12:05:00,33.1,33.1,33.09,33.1,4500.0,33.011,33.011,33.001,33.011,4500.0
2011-01-20 12:10:00,33.12,33.12,33.08,33.08,1200.0,33.0309,33.0309,32.991,32.991,1200.0
2011-01-20 12:15:00,33.09,33.1,33.04,33.04,1700.0,33.001,33.011,32.9511,32.9511,1700.0
2011-01-20 12:20:00,33.06,33.08,33.06,33.08,1700.0,32.9711,32.991,32.9711,32.991,1700.0
2011-01-20 12:25:00,33.09,33.13,33.08,33.12,2400.0,33.001,33.0409,32.991,33.0309,2400.0
2011-01-20 12:30:00,33.11,33.15,33.1,33.12,3700.0,33.0209,33.0608,33.011,33.0309,3700.0
2011-01-20 12:35:00,33.13,33.18,33.09,33.1,8400.0,33.0409,33.0907,33.001,33.011,8400.0
2011-01-20 12:40:00,33.13,33.16,33.07,33.1,3600.0,33.0409,33.0708,32.981,33.011,3600.0
2011-01-20 12:45:00,33.11,33.16,33.11,33.16,700.0,33.0209,33.0708,33.0209,33.0708,700.0
2011-01-20 12:50:00,33.13,33.13,33.09,33.1,4800.0,33.0409,33.0409,33.001,33.011,4800.0
2011-01-20 12:55:00,33.09,33.1,33.07,33.07,1700.0,33.001,33.011,32.981,32.981,1700.0
2011-01-20 13:00:00,33.07,33.07,33.06,33.07,1200.0,32.981,32.981,32.9711,32.981,1200.0
2011-01-20 13:05:00,33.07,33.08,33.04,33.04,6500.0,32.981,32.991,32.9511,32.9511,6500.0
2011-01-20 13:10:00,33.05,33.06,33.03,33.04,4000.0,32.9611,32.9711,32.9411,32.9511,4000.0
2011-01-20 13:15:00,33.03,33.04,33.0,33.0,3600.0,32.9411,32.9511,32.9112,32.9112,3600.0
2011-01-20 13:20:00,33.0,33.01,32.95,32.96,4900.0,32.9112,32.9212,32.8614,32.8713,4900.0
2011-01-20 13:25:00,32.99,33.01,32.98,33.01,7500.0,32.9012,32.9212,32.8913,32.9212,7500.0
2011-01-20 13:30:00,33.01,33.02,33.0,33.01,2800.0,32.9212,32.9312,32.9112,32.9212,2800.0
2011-01-20 13:35:00,33.02,33.03,33.0,33.01,3100.0,32.9312,32.9411,32.9112,32.9212,3100.0
2011-01-20 13:40:00,33.01,33.01,32.99,33.01,5400.0,32.9212,32.9212,32.9012,32.9212,5400.0
2011-01-20 13:45:00,33.01,33.01,32.99,33.01,1200.0,32.9212,32.9212,32.9012,32.9212,1200.0
2011-01-20 13:50:00,33.01,33.02,32.94,33.02,12700.0,32.9212,32.9312,32.8514,32.9312,12700.0
2011-01-20 13:55:00,33.01,33.13,33.01,33.12,6600.0,32.9212,33.0409,32.9212,33.0309,6600.0
2011-01-20 14:00:00,33.14,33.18,33.14,33.18,1500.0,33.0508,33.0907,33.0508,33.0907,1500.0
2011-01-20 14:05:00,33.19,33.19,33.17,33.17,2400.0,33.1007,33.1007,33.0808,33.0808,2400.0
2011-01-20 14:10:00,33.17,33.24,33.17,33.23,2800.0,33.0808,33.1506,33.0808,33.1406,2800.0
2011-01-20 14:15:00,33.25,33.27,33.22,33.22,4100.0,33.1605,33.1805,33.1306,33.1306,4100.0
2011-01-20 14:20:00,33.24,33.25,33.19,33.23,3600.0,33.1506,33.1605,33.1007,33.1406,3600.0
2011-01-20 14:25:00,33.23,33.37,33.22,33.35,7100.0,33.1406,33.2802,33.1306,33.2603,7100.0
2011-01-20 14:30:00,33.33,33.48,33.33,33.46,5500.0,33.2403,33.3899,33.2403,33.37,5500.0
2011-01-20 14:35:00,33.47,33.49,33.34,33.37,5200.0,33.38,33.3999,33.2503,33.2802,5200.0
2011-01-20 14:40:00,33.38,33.4,33.38,33.39,3300.0,33.2902,33.3101,33.2902,33.3002,3300.0
2011-01-20 14:45:00,33.4,33.42,33.37,33.38,5300.0,33.3101,33.3301,33.2802,33.2902,5300.0
2011-01-20 14:50:00,33.38,33.42,33.36,33.41,1700.0,33.2902,33.3301,33.2703,33.3201,1700.0
2011-01-20 14:55:00,33.39,33.4,33.33,33.35,2200.0,33.3002,33.3101,33.2403,33.2603,2200.0
2011-01-20 15:00:00,33.34,33.4,33.27,33.4,5000.0,33.2503,33.3101,33.1805,33.3101,5000.0
2011-01-20 15:05:00,33.39,33.4,33.32,33.33,4700.0,33.3002,33.3101,33.2304,33.2403,4700.0
2011-01-20 15:10:00,33.33,33.41,33.33,33.41,6900.0,33.2403,33.3201,33.2403,33.3201,6900.0
2011-01-20 15:15:00,33.42,33.46,33.4,33.44,12800.0,33.3301,33.37,33.3101,33.35,12800.0
2011-01-20 15:20:00,33.43,33.55,33.43,33.54,11700.0,33.3401,33.4597,33.3401,33.4498,11700.0
2011-01-20 15:25:00,33.55,33.6,33.53,33.56,8200.0,33.4597,33.5096,33.4398,33.4697,8200.0
2011-01-20 15:30:00,33.55,33.62,33.53,33.59,10800.0,33.4597,33.5296,33.4398,33.4996,10800.0
2011-01-20 15:35:00,33.59,33.72,33.59,33.65,9500.0,33.4996,33.6293,33.4996,33.5595,9500.0
2011-01-20 15:40:00,33.66,33.7,33.65,33.69,4700.0,33.5694,33.6093,33.5595,33.5994,4700.0
2011-01-20 15:45:00,33.69,33.79,33.65,33.76,27200.0,33.5994,33.6991,33.5595,33.6692,27200.0
2011-01-20 15:50:00,33.74,33.84,33.73,33.79,20600.0,33.6492,33.749,33.6393,33.6991,20600.0
2011-01-20 15:55:00,33.79,33.9,33.7,33.81,44100.0,33.6991,33.8088,33.6093,33.719,44100.0
2011-01-21 09:30:00,33.96,34.12,33.92,34.0,4200.0,33.8686,34.0282,33.8287,33.9085,4200.0
2011-01-21 09:35:00,34.05,34.05,33.74,33.74,2300.0,33.9584,33.9584,33.6492,33.6492,2300.0
2011-01-21 09:40:00,33.74,33.91,33.74,33.91,1800.0,33.6492,33.8188,33.6492,33.8188,1800.0
2011-01-21 09:45:00,33.89,33.95,33.87,33.87,5200.0,33.7988,33.8587,33.7789,33.7789,5200.0
2011-01-21 09:50:00,33.85,33.85,33.81,33.85,3000.0,33.7589,33.7589,33.719,33.7589,3000.0
2011-01-21 09:55:00,33.89,33.92,33.85,33.92,1100.0,33.7988,33.8287,33.7589,33.8287,1100.0
2011-01-21 10:00:00,33.91,33.92,33.86,33.87,2800.0,33.8188,33.8287,33.7689,33.7789,2800.0
2011-01-21 10:05:00,33.86,33.94,33.85,33.94,1700.0,33.7689,33.8487,33.7589,33.8487,1700.0
2011-01-21 10:10:00,33.94,33.95,33.85,33.87,1000.0,33.8487,33.8587,33.7589,33.7789,1000.0
2011-01-21 10:15:00,33.83,33.86,33.83,33.86,200.0,33.739,33.7689,33.739,33.7689,200.0
2011-01-21 10:20:00,33.86,33.86,33.76,33.76,1100.0,33.7689,33.7689,33.6692,33.6692,1100.0
2011-01-21 10:25:00,33.81,33.87,33.78,33.78,1000.0,33.719,33.7789,33.6891,33.6891,1000.0
2011-01-21 10:30:00,33.77,33.8,33.76,33.77,1800.0,33.6791,33.7091,33.6692,33.6791,1800.0
2011-01-21 10:35:00,33.78,33.8,33.77,33.8,1500.0,33.6891,33.7091,33.6791,33.7091,1500.0
2011-01-21 10:40:00,33.77,33.8,33.77,33.8,1300.0,33.6791,33.7091,33.6791,33.7091,1300.0
2011-01-21 10:45:00,33.8,33.8,33.76,33.76,1100.0,33.7091,33.7091,33.6692,33.6692,1100.0
2011-01-21 10:50:00,33.77,33.79,33.56,33.62,31600.0,33.6791,33.6991,33.4697,33.5296,31600.0
2011-01-21 10:55:00,33.58,33.59,33.55,33.55,700.0,33.4897,33.4996,33.4597,33.4597,700.0
2011-01-21 11:00:00,33.59,33.62,33.59,33.6,1400.0,33.4996,33.5296,33.4996,33.5096,1400.0
2011-01-21 11:05:00,33.61,33.63,33.59,33.59,2000.0,33.5196,33.5395,33.4996,33.4996,2000.0
2011-01-21 11:10:00,33.59,33.63,33.59,33.62,1600.0,33.4996,33.5395,33.4996,33.5296,1600.0
2011-01-21 11:15:00,33.6,33.6,33.54,33.57,1000.0,33.5096,33.5096,33.4498,33.4797,1000.0
2011-01-21 11:20:00,33.57,33.57,33.57,33.57,0.0,33.4797,33.4797,33.4797,33.4797,0.0
2011-01-21 11:25:00,33.63,33.64,33.58,33.58,2000.0,33.5395,33.5495,33.4897,33.4897,2000.0
2011-01-21 11:30:00,33.62,33.64,33.62,33.62,2400.0,33.5296,33.5495,33.5296,33.5296,2400.0
2011-01-21 11:35:00,33.62,33.62,33.56,33.57,2600.0,33.5296,33.5296,33.4697,33.4797,2600.0
2011-01-21 11:40:00,33.58,33.58,33.56,33.58,3000.0,33.4897,33.4897,33.4697,33.4897,3000.0
2011-01-21 11:45:00,33.57,33.6,33.56,33.58,900.0,33.4797,33.5096,33.4697,33.4897,900.0
2011-01-21 11:50:00,33.59,33.59,33.55,33.56,1600.0,33.4996,33.4996,33.4597,33.4697,1600.0
2011-01-21 11:55:00,33.53,33.54,33.44,33.44,5800.0,33.4398,33.4498,33.35,33.35,5800.0
2011-01-21 12:00:00,33.44,33.46,33.4,33.45,1900.0,33.35,33.37,33.3101,33.36,1900.0
2011-01-21 12:05:00,33.46,33.46,33.46,33.46,100.0,33.37,33.37,33.37,33.37,100.0
2011-01-21 12:10:00,33.46,33.47,33.43,33.44,1500.0,33.37,33.38,33.3401,33.35,1500.0
2011-01-21 12:15:00,33.4,33.41,33.38,33.41,2600.0,33.3101,33.3201,33.2902,33.3201,2600.0
2011-01-21 12:20:00,33.43,33.48,33.43,33.48,900.0,33.3401,33.3899,33.3401,33.3899,900.0
2011-01-21 12:25:00,33.5,33.55,33.5,33.55,3200.0,33.4099,33.4597,33.4099,33.4597,3200.0
2011-01-21 12:30:00,33.53,33.55,33.53,33.55,2500.0,33.4398,33.4597,33.4398,33.4597,2500.0
2011-01-21 12:35:00,33.55,33.55,33.51,33.51,1700.0,33.4597,33.4597,33.4198,33.4198,1700.0
2011-01-21 12:40:00,33.49,33.49,33.31,33.31,3000.0,33.3999,33.3999,33.2204,33.2204,3000.0
2011-01-21 12:45:00,33.32,33.36,33.32,33.35,1200.0,33.2304,33.2703,33.2304,33.2603,1200.0
2011-01-21 12:50:00,33.33,33.39,33.33,33.39,1200.0,33.2403,33.3002,33.2403,33.3002,1200.0
2011-01-21 12:55:00,33.37,33.39,33.37,33.39,2400.0,33.2802,33.3002,33.2802,33.3002,2400.0
2011-01-21 13:00:00,33.37,33.38,33.35,33.35,800.0,33.2802,33.2902,33.2603,33.2603,800.0
2011-01-21 13:05:00,33.34,33.34,33.33,33.33,300.0,33.2503,33.2503,33.2403,33.2403,300.0
2011-01-21 13:10:00,33.33,33.33,33.32,33.33,1100.0,33.2403,33.2403,33.2304,33.2403,1100.0
2011-01-21 13:15:00,33.35,33.39,33.35,33.39,2400.0,33.2603,33.3002,33.2603,33.3002,2400.0
2011-01-21 13:20:00,33.39,33.39,33.36,33.36,700.0,33.3002,33.3002,33.2703,33.2703,700.0
2011-01-21 13:25:00,33.37,33.4,33.36,33.4,1300.0,33.2802,33.3101,33.2703,33.3101,1300.0
2011-01-21 13:30:00,33.41,33.43,33.4,33.43,1300.0,33.3201,33.3401,33.3101,33.3401,1300.0
2011-01-21 13:35:00,33.44,33.48,33.44,33.47,600.0,33.35,33.3899,33.35,33.38,600.0
2011-01-21 13:40:00,33.49,33.5,33.48,33.48,1400.0,33.3999,33.4099,33.3899,33.3899,1400.0
2011-01-21 13:45:00,33.46,33.47,33.46,33.46,900.0,33.37,33.38,33.37,33.37,900.0
2011-01-21 13:50:00,33.44,33.44,33.41,33.44,1400.0,33.35,33.35,33.3201,33.35,1400.0
2011-01-21 13:55:00,33.44,33.47,33.43,33.47,1500.0,33.35,33.38,33.3401,33.38,1500.0
2011-01-21 14:00:00,33.45,33.49,33.35,33.35,20100.0,33.36,33.3999,33.2603,33.2603,20100.0
2011-01-21 14:05:00,33.35,33.35,33.34,33.35,800.0,33.2603,33.2603,33.2503,33.2603,800.0
2011-01-21 14:10:00,33.34,33.36,33.32,33.34,11200.0,33.2503,33.2703,33.2304,33.2503,11200.0
2011-01-21 14:15:00,33.35,33.35,33.3,33.3,3200.0,33.2603,33.2603,33.2104,33.2104,3200.0
2011-01-21 14:20:00,33.3,33.3,33.29,33.3,3800.0,33.2104,33.2104,33.2004,33.2104,3800.0
2011-01-21 14:25:00,33.3,33.3,33.26,33.28,2700.0,33.2104,33.2104,33.1705,33.1905,2700.0
2011-01-21 14:30:00,33.29,33.3,33.29,33.3,3000.0,33.2004,33.2104,33.2004,33.2104,3000.0
2011-01-21 14:35:00,33.3,33.34,33.29,33.34,3700.0,33.2104,33.2503,33.2004,33.2503,3700.0
2011-01-21 14:40:00,33.35,33.36,33.3,33.34,1800.0,33.2603,33.2703,33.2104,33.2503,1800.0
2011-01-21 14:45:00,33.32,33.37,33.32,33.37,1000.0,33.2304,33.2802,33.2304,33.2802,1000.0
2011-01-21 14:50:00,33.39,33.41,33.33,33.37,3800.0,33.3002,33.3201,33.2403,33.2802,3800.0
2011-01-21 14:55:00,33.37,33.38,33.31,33.33,2300.0,33.2802,33.2902,33.2204,33.2403,2300.0
2011-01-21 15:00:00,33.34,33.38,33.32,33.36,4100.0,33.2503,33.2902,33.2304,33.2703,4100.0
2011-01-21 15:05:00,33.38,33.39,33.3,33.31,7100.0,33.2902,33.3002,33.2104,33.2204,7100.0
2011-01-21 15:10:00,33.31,33.33,33.31,33.32,6700.0,33.2204,33.2403,33.2204,33.2304,6700.0
2011-01-21 15:15:00,33.33,33.33,33.27,33.27,6500.0,33.2403,33.2403,33.1805,33.1805,6500.0
2011-01-21 15:20:00,33.28,33.35,33.24,33.35,6100.0,33.1905,33.2603,33.1506,33.2603,6100.0
2011-01-21 15:25:00,33.34,33.35,33.29,33.3,13800.0,33.2503,33.2603,33.2004,33.2104,13800.0
2011-01-21 15:30:00,33.3,33.33,33.25,33.26,4200.0,33.2104,33.2403,33.1605,33.1705,4200.0
2011-01-21 15:35:00,33.24,33.26,33.22,33.22,4100.0,33.1506,33.1705,33.1306,33.1306,4100.0
2011-01-21 15:40:00,33.24,33.31,33.24,33.27,4500.0,33.1506,33.2204,33.1506,33.1805,4500.0
2011-01-21 15:45:00,33.26,33.31,33.26,33.31,6300.0,33.1705,33.2204,33.1705,33.2204,6300.0
2011-01-21 15:50:00,33.31,33.34,33.28,33.29,5700.0,33.2204,33.2503,33.1905,33.2004,5700.0
2011-01-21 15:55:00,33.29,33.3,33.27,33.27,7000.0,33.2004,33.2104,33.1805,33.1805,7000.0
2011-01-24 09:30:00,33.26,33.39,33.26,33.35,1200.0,33.1705,33.3002,33.1705,33.2603,1200.0
2011-01-24 09:35:00,33.34,33.34,33.15,33.23,3000.0,33.2503,33.2503,33.0608,33.1406,3000.0
2011-01-24 09:40:00,33.24,33.33,33.16,33.2,3800.0,33.1506,33.2403,33.0708,33.1107,3800.0
2011-01-24 09:45:00,33.21,33.33,33.2,33.25,7700.0,33.1207,33.2403,33.1107,33.1605,7700.0
2011-01-24 09:50:00,33.28,33.33,33.21,33.24,14900.0,33.1905,33.2403,33.1207,33.1506,14900.0
2011-01-24 09:55:00,33.26,33.42,33.23,33.4,11800.0,33.1705,33.3301,33.1406,33.3101,11800.0
2011-01-24 10:00:00,33.41,33.47,33.25,33.25,4300.0,33.3201,33.38,33.1605,33.1605,4300.0
2011-01-24 10:05:00,33.26,33.27,33.24,33.25,1900.0,33.1705,33.1805,33.1506,33.1605,1900.0
2011-01-24 10:10:00,33.26,33.27,33.23,33.24,4600.0,33.1705,33.1805,33.1406,33.1506,4600.0
2011-01-24 10:15:00,33.24,33.26,33.24,33.25,1200.0,33.1506,33.1705,33.1506,33.1605,1200.0
2011-01-24 10:20:00,33.28,33.44,33.28,33.4,3500.0,33.1905,33.35,33.1905,33.3101,3500.0
2011-01-24 10:25:00,33.41,33.45,33.36,33.44,4900.0,33.3201,33.36,33.2703,33.35,4900.0
2011-01-24 10:30:00,33.43,33.43,33.33,33.33,1400.0,33.3401,33.3401,33.2403,33.2403,1400.0
2011-01-24 10:35:00,33.44,33.45,33.42,33.43,1400.0,33.35,33.36,33.3301,33.3401,1400.0
2011-01-24 10:40:00,33.43,33.45,33.4,33.45,2000.0,33.3401,33.36,33.3101,33.36,2000.0
2011-01-24 10:45:00,33.45,33.47,33.44,33.47,2000.0,33.36,33.38,33.35,33.38,2000.0
2011-01-24 10:50:00,33.47,33.5,33.42,33.47,5600.0,33.38,33.4099,33.3301,33.38,5600.0
2011-01-24 10:55:00,33.5,33.58,33.5,33.54,5300.0,33.4099,33.4897,33.4099,33.4498,5300.0
2011-01-24 11:00:00,33.55,33.65,33.55,33.58,5500.0,33.4597,33.5595,33.4597,33.4897,5500.0
2011-01-24 11:05:00,33.58,33.6,33.57,33.6,800.0,33.4897,33.5096,33.4797,33.5096,800.0
2011-01-24 11:10:00,33.61,33.73,33.58,33.64,3600.0,33.5196,33.6393,33.4897,33.5495,3600.0
2011-01-24 11:15:00,33.67,33.7,33.6,33.6,2600.0,33.5794,33.6093,33.5096,33.5096,2600.0
2011-01-24 11:20:00,33.62,33.62,33.54,33.58,1900.0,33.5296,33.5296,33.4498,33.4897,1900.0
2011-01-24 11:25:00,33.56,33.61,33.55,33.61,1100.0,33.4697,33.5196,33.4597,33.5196,1100.0
2011-01-24 11:30:00,33.62,33.62,33.6,33.6,1200.0,33.5296,33.5296,33.5096,33.5096,1200.0
2011-01-24 11:35:00,33.57,33.57,33.47,33.48,2100.0,33.4797,33.4797,33.38,33.3899,2100.0
2011-01-24 11:40:00,33.49,33.49,33.44,33.48,1200.0,33.3999,33.3999,33.35,33.3899,1200.0
2011-01-24 11:45:00,33.45,33.53,33.45,33.53,2000.0,33.36,33.4398,33.36,33.4398,2000.0
2011-01-24 11:50:00,33.51,33.58,33.51,33.54,1900.0,33.4198,33.4897,33.4198,33.4498,1900.0
2011-01-24 11:55:00,33.5,33.52,33.49,33.52,400.0,33.4099,33.4298,33.3999,33.4298,400.0
2011-01-24 12:00:00,33.54,33.57,33.54,33.57,400.0,33.4498,33.4797,33.4498,33.4797,400.0
2011-01-24 12:05:00,33.55,33.62,33.55,33.59,1700.0,33.4597,33.5296,33.4597,33.4996,1700.0
2011-01-24 12:10:00,33.59,33.59,33.59,33.59,200.0,33.4996,33.4996,33.4996,33.4996,200.0
2011-01-24 12:15:00,33.54,33.54,33.54,33.54,300.0,33.4498,33.4498,33.4498,33.4498,300.0
2011-01-24 12:20:00,33.53,33.59,33.53,33.56,1200.0,33.4398,33.4996,33.4398,33.4697,1200.0
2011-01-24 12:25:00,33.59,33.59,33.52,33.58,1300.0,33.4996,33.4996,33.4298,33.4897,1300.0
2011-01-24 12:30:00,33.57,33.65,33.57,33.65,800.0,33.4797,33.5595,33.4797,33.5595,800.0
2011-01-24 12:35:00,33.67,33.7,33.67,33.7,1300.0,33.5794,33.6093,33.5794,33.6093,1300.0
2011-01-24 12:40:00,33.7,33.72,33.7,33.71,1000.0,33.6093,33.6293,33.6093,33.6193,1000.0
2011-01-24 12:45:00,33.75,33.75,33.73,33.75,2900.0,33.6592,33.6592,33.6393,33.6592,2900.0
2011-01-24 12:50:00,33.74,33.75,33.71,33.71,3000.0,33.6492,33.6592,33.6193,33.6193,3000.0
2011-01-24 12:55:00,33.72,33.75,33.72,33.72,4200.0,33.6293,33.6592,33.6293,33.6293,4200.0
2011-01-24 13:00:00,33.72,33.73,33.7,33.7,800.0,33.6293,33.6393,33.6093,33.6093,800.0
2011-01-24 13:05:00,33.73,33.75,33.72,33.74,2800.0,33.6393,33.6592,33.6293,33.6492,2800.0
2011-01-24 13:10:00,33.74,33.75,33.73,33.74,2900.0,33.6492,33.6592,33.6393,33.6492,2900.0
2011-01-24 13:15:00,33.75,33.75,33.73,33.75,10400.0,33.6592,33.6592,33.6393,33.6592,10400.0
2011-01-24 13:20:00,33.77,33.77,33.75,33.76,3100.0,33.6791,33.6791,33.6592,33.6692,3100.0
2011-01-24 13:25:00,33.76,33.76,33.7,33.73,1500.0,33.6692,33.6692,33.6093,33.6393,1500.0
2011-01-24 13:30:00,33.73,33.73,33.66,33.66,900.0,33.6393,33.6393,33.5694,33.5694,900.0
2011-01-24 13:35:00,33.69,33.69,33.67,33.67,1100.0,33.5994,33.5994,33.5794,33.5794,1100.0
2011-01-24 13:40:00,33.68,33.69,33.65,33.67,1500.0,33.5894,33.5994,33.5595,33.5794,1500.0
2011-01-24 13:45:00,33.67,33.71,33.67,33.7,1300.0,33.5794,33.6193,33.5794,33.6093,1300.0
2011-01-24 13:50:00,33.72,33.72,33.62,33.63,1300.0,33.6293,33.6293,33.5296,33.5395,1300.0
2011-01-24 13:55:00,33.62,33.64,33.55,33.55,1300.0,33.5296,33.5495,33.4597,33.4597,1300.0
2011-01-24 14:00:00,33.55,33.55,33.5,33.51,1800.0,33.4597,33.4597,33.4099,33.4198,1800.0
2011-01-24 14:05:00,33.51,33.55,33.51,33.53,5600.0,33.4198,33.4597,33.4198,33.4398,5600.0
2011-01-24 14:10:00,33.53,33.56,33.53,33.55,2700.0,33.4398,33.4697,33.4398,33.4597,2700.0
2011-01-24 14:15:00,33.55,33.59,33.54,33.55,3300.0,33.4597,33.4996,33.4498,33.4597,3300.0
2011-01-24 14:20:00,33.56,33.56,33.51,33.51,3100.0,33.4697,33.4697,33.4198,33.4198,3100.0
2011-01-24 14:25:00,33.52,33.58,33.52,33.57,900.0,33.4298,33.4897,33.4298,33.4797,900.0
2011-01-24 14:30:00,33.56,33.57,33.52,33.54,13500.0,33.4697,33.4797,33.4298,33.4498,13500.0
2011-01-24 14:35:00,33.54,33.56,33.53,33.56,2700.0,33.4498,33.4697,33.4398,33.4697,2700.0
2011-01-24 14:40:00,33.56,33.56,33.53,33.53,1700.0,33.4697,33.4697,33.4398,33.4398,1700.0
2011-01-24 14:45:00,33.53,33.54,33.51,33.51,1900.0,33.4398,33.4498,33.4198,33.4198,1900.0
2011-01-24 14:50:00,33.51,33.52,33.46,33.52,5700.0,33.4198,33.4298,33.37,33.4298,5700.0
2011-01-24 14:55:00,33.54,33.55,33.52,33.54,3800.0,33.4498,33.4597,33.4298,33.4498,3800.0
2011-01-24 15:00:00,33.53,33.64,33.53,33.64,8900.0,33.4398,33.5495,33.4398,33.5495,8900.0
2011-01-24 15:05:00,33.64,33.64,33.61,33.64,5300.0,33.5495,33.5495,33.5196,33.5495,5300.0
2011-01-24 15:10:00,33.64,33.64,33.59,33.6,4000.0,33.5495,33.5495,33.4996,33.5096,4000.0
2011-01-24 15:15:00,33.6,33.61,33.55,33.59,3600.0,33.5096,33.5196,33.4597,33.4996,3600.0
2011-01-24 15:20:00,33.58,33.6,33.52,33.57,4100.0,33.4897,33.5096,33.4298,33.4797,4100.0
2011-01-24 15:25:00,33.54,33.57,33.53,33.53,2400.0,33.4498,33.4797,33.4398,33.4398,2400.0
2011-01-24 15:30:00,33.53,33.57,33.52,33.53,4600.0,33.4398,33.4797,33.4298,33.4398,4600.0
2011-01-24 15:35:00,33.53,33.53,33.5,33.51,3600.0,33.4398,33.4398,33.4099,33.4198,3600.0
2011-01-24 15:40:00,33.52,33.53,33.51,33.52,3500.0,33.4298,33.4398,33.4198,33.4298,3500.0
2011-01-24 15:45:00,33.52,33.58,33.52,33.56,5400.0,33.4298,33.4897,33.4298,33.4697,5400.0
2011-01-24 15:50:00,33.55,33.55,33.5,33.52,4900.0,33.4597,33.4597,33.4099,33.4298,4900.0
2011-01-24 15:55:00,33.52,33.53,33.37,33.37,28000.0,33.4298,33.4398,33.2802,33.2802,28000.0
2011-01-25 09:30:00,33.35,33.35,33.2,33.32,3200.0,33.2603,33.2603,33.1107,33.2304,3200.0
2011-01-25 09:35:00,33.32,33.32,33.15,33.15,2200.0,33.2304,33.2304,33.0608,33.0608,2200.0
2011-01-25 09:40:00,33.15,33.2,33.04,33.12,1800.0,33.0608,33.1107,32.9511,33.0309,1800.0
2011-01-25 09:45:00,33.12,33.22,33.0,33.22,5600.0,33.0309,33.1306,32.9112,33.1306,5600.0
2011-01-25 09:50:00,33.2,33.26,33.05,33.09,3400.0,33.1107,33.1705,32.9611,33.001,3400.0
2011-01-25 09:55:00,33.15,33.22,33.14,33.22,2100.0,33.0608,33.1306,33.0508,33.1306,2100.0
2011-01-25 10:00:00,33.3,33.53,33.19,33.49,47200.0,33.2104,33.4398,33.1007,33.3999,47200.0
2011-01-25 10:05:00,33.49,33.57,33.48,33.49,3800.0,33.3999,33.4797,33.3899,33.3999,3800.0
2011-01-25 10:10:00,33.5,33.51,33.43,33.43,2000.0,33.4099,33.4198,33.3401,33.3401,2000.0
2011-01-25 10:15:00,33.5,33.54,33.49,33.54,1800.0,33.4099,33.4498,33.3999,33.4498,1800.0
2011-01-25 10:20:00,33.49,33.55,33.41,33.55,5700.0,33.3999,33.4597,33.3201,33.4597,5700.0
2011-01-25 10:25:00,33.58,33.58,33.47,33.47,900.0,33.4897,33.4897,33.38,33.38,900.0
2011-01-25 10:30:00,33.55,33.57,33.54,33.57,1200.0,33.4597,33.4797,33.4498,33.4797,1200.0
2011-01-25 10:35:00,33.54,33.54,33.41,33.43,1200.0,33.4498,33.4498,33.3201,33.3401,1200.0
2011-01-25 10:40:00,33.41,33.62,33.41,33.57,3300.0,33.3201,33.5296,33.3201,33.4797,3300.0
2011-01-25 10:45:00,33.56,33.56,33.51,33.52,600.0,33.4697,33.4697,33.4198,33.4298,600.0
2011-01-25 10:50:00,33.5,33.55,33.49,33.54,1200.0,33.4099,33.4597,33.3999,33.4498,1200.0
2011-01-25 10:55:00,33.55,33.58,33.55,33.58,900.0,33.4597,33.4897,33.4597,33.4897,900.0
2011-01-25 11:00:00,33.59,33.66,33.53,33.53,4100.0,33.4996,33.5694,33.4398,33.4398,4100.0
2011-01-25 11:05:00,33.56,33.66,33.56,33.65,1400.0,33.4697,33.5694,33.4697,33.5595,1400.0
2011-01-25 11:10:00,33.67,33.7,33.48,33.48,2800.0,33.5794,33.6093,33.3899,33.3899,2800.0
2011-01-25 11:15:00,33.46,33.49,33.42,33.46,3100.0,33.37,33.3999,33.3301,33.37,3100.0
2011-01-25 11:20:00,33.46,33.49,33.34,33.49,2400.0,33.37,33.3999,33.2503,33.3999,2400.0
2011-01-25 11:25:00,33.48,33.55,33.48,33.51,2200.0,33.3899,33.4597,33.3899,33.4198,2200.0
2011-01-25 11:30:00,33.49,33.5,33.47,33.49,2000.0,33.3999,33.4099,33.38,33.3999,2000.0
2011-01-25 11:35:00,33.49,33.54,33.49,33.51,900.0,33.3999,33.4498,33.3999,33.4198,900.0
2011-01-25 11:40:00,33.51,33.51,33.37,33.38,2300.0,33.4198,33.4198,33.2802,33.2902,2300.0
2011-01-25 11:45:00,33.35,33.37,33.31,33.37,2200.0,33.2603,33.2802,33.2204,33.2802,2200.0
2011-01-25 11:50:00,33.4,33.43,33.33,33.33,2600.0,33.3101,33.3401,33.2403,33.2403,2600.0
2011-01-25 11:55:00,33.37,33.41,33.37,33.41,2800.0,33.2802,33.3201,33.2802,33.3201,2800.0
2011-01-25 12:00:00,33.35,33.47,33.35,33.45,1600.0,33.2603,33.38,33.2603,33.36,1600.0
2011-01-25 12:05:00,33.44,33.44,33.31,33.35,1800.0,33.35,33.35,33.2204,33.2603,1800.0
2011-01-25 12:10:00,33.36,33.42,33.33,33.41,900.0,33.2703,33.3301,33.2403,33.3201,900.0
2011-01-25 12:15:00,33.41,33.41,33.38,33.4,700.0,33.3201,33.3201,33.2902,33.3101,700.0
2011-01-25 12:20:00,33.39,33.43,33.39,33.43,300.0,33.3002,33.3401,33.3002,33.3401,300.0
2011-01-25 12:25:00,33.42,33.45,33.41,33.44,700.0,33.3301,33.36,33.3201,33.35,700.0
2011-01-25 12:30:00,33.45,33.51,33.45,33.51,3000.0,33.36,33.4198,33.36,33.4198,3000.0
2011-01-25 12:35:00,33.48,33.56,33.48,33.56,1700.0,33.3899,33.4697,33.3899,33.4697,1700.0
2011-01-25 12:40:00,33.58,33.59,33.58,33.58,1300.0,33.4897,33.4996,33.4897,33.4897,1300.0
2011-01-25 12:45:00,33.56,33.56,33.55,33.55,300.0,33.4697,33.4697,33.4597,33.4597,300.0
2011-01-25 12:50:00,33.56,33.59,33.54,33.56,600.0,33.4697,33.4996,33.4498,33.4697,600.0
2011-01-25 12:55:00,33.53,33.53,33.53,33.53,200.0,33.4398,33.4398,33.4398,33.4398,200.0
2011-01-25 13:00:00,33.58,33.58,33.55,33.55,200.0,33.4897,33.4897,33.4597,33.4597,200.0
2011-01-25 13:05:00,33.52,33.52,33.48,33.48,800.0,33.4298,33.4298,33.3899,33.3899,800.0
2011-01-25 13:10:00,33.48,33.49,33.46,33.46,900.0,33.3899,33.3999,33.37,33.37,900.0
2011-01-25 13:15:00,33.46,33.46,33.45,33.46,1400.0,33.37,33.37,33.36,33.37,1400.0
2011-01-25 13:20:00,33.46,33.48,33.44,33.47,500.0,33.37,33.3899,33.35,33.38,500.0
2011-01-25 13:25:00,33.46,33.46,33.43,33.43,400.0,33.37,33.37,33.3401,33.3401,400.0
2011-01-25 13:30:00,33.44,33.45,33.44,33.45,300.0,33.35,33.36,33.35,33.36,300.0
2011-01-25 13:35:00,33.48,33.49,33.42,33.49,1300.0,33.3899,33.3999,33.3301,33.3999,1300.0
2011-01-25 13:40:00,33.48,33.51,33.48,33.51,500.0,33.3899,33.4198,33.3899,33.4198,500.0
2011-01-25 13:45:00,33.52,33.52,33.52,33.52,100.0,33.4298,33.4298,33.4298,33.4298,100.0
2011-01-25 13:50:00,33.48,33.51,33.44,33.48,1300.0,33.3899,33.4198,33.35,33.3899,1300.0
2011-01-25 13:55:00,33.49,33.49,33.44,33.47,1100.0,33.3999,33.3999,33.35,33.38,1100.0
2011-01-25 14:00:00,33.46,33.48,33.39,33.39,1200.0,33.37,33.3899,33.3002,33.3002,1200.0
2011-01-25 14:05:00,33.41,33.41,33.38,33.4,1100.0,33.3201,33.3201,33.2902,33.3101,1100.0
2011-01-25 14:10:00,33.42,33.42,33.35,33.39,1000.0,33.3301,33.3301,33.2603,33.3002,1000.0
2011-01-25 14:15:00,33.37,33.37,33.28,33.29,900.0,33.2802,33.2802,33.1905,33.2004,900.0
2011-01-25 14:20:00,33.3,33.37,33.3,33.32,1500.0,33.2104,33.2802,33.2104,33.2304,1500.0
2011-01-25 14:25:00,33.3,33.3,33.26,33.26,1200.0,33.2104,33.2104,33.1705,33.1705,1200.0
2011-01-25 14:30:00,33.25,33.33,33.25,33.33,3300.0,33.1605,33.2403,33.1605,33.2403,3300.0
2011-01-25 14:35:00,33.33,33.45,33.33,33.44,4100.0,33.2403,33.36,33.2403,33.35,4100.0
2011-01-25 14:40:00,33.43,33.44,33.35,33.42,1900.0,33.3401,33.35,33.2603,33.3301,1900.0
2011-01-25 14:45:00,33.37,33.39,33.35,33.35,1600.0,33.2802,33.3002,33.2603,33.2603,1600.0
2011-01-25 14:50:00,33.34,33.41,33.34,33.38,2500.0,33.2503,33.3201,33.2503,33.2902,2500.0
2011-01-25 14:55:00,33.39,33.5,33.39,33.5,2700.0,33.3002,33.4099,33.3002,33.4099,2700.0
2011-01-25 15:00:00,33.43,33.5,33.42,33.5,2300.0,33.3401,33.4099,33.3301,33.4099,2300.0
2011-01-25 15:05:00,33.51,33.53,33.45,33.46,1600.0,33.4198,33.4398,33.36,33.37,1600.0
2011-01-25 15:10:00,33.47,33.48,33.41,33.48,1800.0,33.38,33.3899,33.3201,33.3899,1800.0
2011-01-25 15:15:00,33.48,33.49,33.46,33.46,1700.0,33.3899,33.3999,33.37,33.37,1700.0
2011-01-25 15:20:00,33.47,33.53,33.46,33.46,3200.0,33.38,33.4398,33.37,33.37,3200.0
2011-01-25 15:25:00,33.45,33.48,33.43,33.48,3100.0,33.36,33.3899,33.3401,33.3899,3100.0
2011-01-25 15:30:00,33.48,33.51,33.46,33.49,3500.0,33.3899,33.4198,33.37,33.3999,3500.0
2011-01-25 15:35:00,33.5,33.52,33.44,33.48,2900.0,33.4099,33.4298,33.35,33.3899,2900.0
2011-01-25 15:40:00,33.49,33.53,33.45,33.53,3600.0,33.3999,33.4398,33.36,33.4398,3600.0
2011-01-25 15:45:00,33.57,33.65,33.57,33.6,5500.0,33.4797,33.5595,33.4797,33.5096,5500.0
2011-01-25 15:50:00,33.63,33.67,33.56,33.67,3500.0,33.5395,33.5794,33.4697,33.5794,3500.0
2011-01-25 15:55:00,33.67,33.71,33.58,33.66,13300.0,33.5794,33.6193,33.4897,33.5694,13300.0
2011-01-26 09:30:00,33.75,34.02,33.75,34.01,12800.0,33.6592,33.9285,33.6592,33.9185,12800.0
2011-01-26 09:35:00,33.98,34.14,33.98,34.07,5900.0,33.8886,34.0482,33.8886,33.9783,5900.0
2011-01-26 09:40:00,34.02,34.06,33.93,34.05,7800.0,33.9285,33.9684,33.8387,33.9584,7800.0
2011-01-26 09:45:00,34.08,34.25,34.07,34.12,9200.0,33.9883,34.1579,33.9783,34.0282,9200.0
2011-01-26 09:50:00,34.11,34.17,34.01,34.01,13200.0,34.0182,34.0781,33.9185,33.9185,13200.0
2011-01-26 09:55:00,34.05,34.1,34.05,34.1,6200.0,33.9584,34.0083,33.9584,34.0083,6200.0
2011-01-26 10:00:00,34.1,34.1,34.05,34.07,10500.0,34.0083,34.0083,33.9584,33.9783,10500.0
2011-01-26 10:05:00,34.07,34.1,34.07,34.1,7300.0,33.9783,34.0083,33.9783,34.0083,7300.0
2011-01-26 10:10:00,34.1,34.14,34.09,34.14,17500.0,34.0083,34.0482,33.9983,34.0482,17500.0
2011-01-26 10:15:00,34.17,34.29,34.17,34.2,6100.0,34.0781,34.1978,34.0781,34.108,6100.0
2011-01-26 10:20:00,34.2,34.2,34.18,34.2,14000.0,34.108,34.108,34.088,34.108,14000.0
2011-01-26 10:25:00,34.2,34.39,34.2,34.39,6100.0,34.108,34.2975,34.108,34.2975,6100.0
2011-01-26 10:30:00,34.37,34.55,34.35,34.53,13000.0,34.2775,34.4571,34.2576,34.4371,13000.0
2011-01-26 10:35:00,34.55,34.6,34.49,34.58,5800.0,34.4571,34.5069,34.3972,34.487,5800.0
2011-01-26 10:40:00,34.58,34.58,34.53,34.55,2000.0,34.487,34.487,34.4371,34.4571,2000.0
2011-01-26 10:45:00,34.54,34.58,34.52,34.55,7100.0,34.4471,34.487,34.4271,34.4571,7100.0
2011-01-26 10:50:00,34.57,34.66,34.55,34.6,3700.0,34.477,34.5668,34.4571,34.5069,3700.0
2011-01-26 10:55:00,34.59,34.59,34.48,34.53,800.0,34.4969,34.4969,34.3872,34.4371,800.0
2011-01-26 11:00:00,34.49,34.52,34.49,34.52,600.0,34.3972,34.4271,34.3972,34.4271,600.0
2011-01-26 11:05:00,34.54,34.56,34.52,34.56,1300.0,34.4471,34.467,34.4271,34.467,1300.0
2011-01-26 11:10:00,34.57,34.57,34.54,34.55,1000.0,34.477,34.477,34.4471,34.4571,1000.0
2011-01-26 11:15:00,34.56,34.57,34.55,34.55,1300.0,34.467,34.477,34.4571,34.4571,1300.0
2011-01-26 11:20:00,34.54,34.65,34.54,34.63,3600.0,34.4471,34.5568,34.4471,34.5368,3600.0
2011-01-26 11:25:00,34.65,34.76,34.64,34.69,3600.0,34.5568,34.6665,34.5468,34.5967,3600.0
2011-01-26 11:30:00,34.68,34.68,34.6,34.61,2600.0,34.5867,34.5867,34.5069,34.5169,2600.0
2011-01-26 11:35:00,34.58,34.58,34.48,34.48,2400.0,34.487,34.487,34.3872,34.3872,2400.0
2011-01-26 11:40:00,34.49,34.57,34.48,34.57,6900.0,34.3972,34.477,34.3872,34.477,6900.0
2011-01-26 11:45:00,34.55,34.56,34.55,34.56,2600.0,34.4571,34.467,34.4571,34.467,2600.0
2011-01-26 11:50:00,34.56,34.56,34.51,34.54,2100.0,34.467,34.467,34.4172,34.4471,2100.0
2011-01-26 11:55:00,34.56,34.56,34.51,34.53,2200.0,34.467,34.467,34.4172,34.4371,2200.0
2011-01-26 12:00:00,34.53,34.57,34.53,34.56,2100.0,34.4371,34.477,34.4371,34.467,2100.0
2011-01-26 12:05:00,34.57,34.69,34.56,34.69,4200.0,34.477,34.5967,34.467,34.5967,4200.0
2011-01-26 12:10:00,34.67,34.72,34.67,34.72,700.0,34.5767,34.6266,34.5767,34.6266,700.0
2011-01-26 12:15:00,34.7,34.72,34.7,34.71,1200.0,34.6066,34.6266,34.6066,34.6166,1200.0
2011-01-26 12:20:00,34.72,34.82,34.72,34.81,3800.0,34.6266,34.7263,34.6266,34.7164,3800.0
2011-01-26 12:25:00,34.83,34.83,34.75,34.76,1700.0,34.7363,34.7363,34.6565,34.6665,1700.0
2011-01-26 12:30:00,34.75,34.79,34.75,34.79,2700.0,34.6565,34.6964,34.6565,34.6964,2700.0
2011-01-26 12:35:00,34.8,34.8,34.79,34.79,500.0,34.7064,34.7064,34.6964,34.6964,500.0
2011-01-26 12:40:00,34.79,34.8,34.78,34.78,2600.0,34.6964,34.7064,34.6864,34.6864,2600.0
2011-01-26 12:45:00,34.77,34.77,34.63,34.65,2500.0,34.6765,34.6765,34.5368,34.5568,2500.0
2011-01-26 12:50:00,34.68,34.68,34.66,34.66,1500.0,34.5867,34.5867,34.5668,34.5668,1500.0
2011-01-26 12:55:00,34.67,34.81,34.67,34.81,3700.0,34.5767,34.7164,34.5767,34.7164,3700.0
2011-01-26 13:00:00,34.81,34.86,34.8,34.85,1400.0,34.7164,34.7662,34.7064,34.7562,1400.0
2011-01-26 13:05:00,34.86,34.94,34.85,34.94,2200.0,34.7662,34.846,34.7562,34.846,2200.0
2011-01-26 13:10:00,34.94,34.94,34.89,34.89,1800.0,34.846,34.846,34.7961,34.7961,1800.0
2011-01-26 13:15:00,34.89,34.9,34.89,34.9,600.0,34.7961,34.8061,34.7961,34.8061,600.0
2011-01-26 13:20:00,34.91,34.93,34.86,34.86,3700.0,34.8161,34.836,34.7662,34.7662,3700.0
2011-01-26 13:25:00,34.85,34.87,34.8,34.8,2200.0,34.7562,34.7762,34.7064,34.7064,2200.0
2011-01-26 13:30:00,34.81,34.83,34.81,34.81,1000.0,34.7164,34.7363,34.7164,34.7164,1000.0
2011-01-26 13:35:00,34.82,34.82,34.78,34.82,2700.0,34.7263,34.7263,34.6864,34.7263,2700.0
2011-01-26 13:40:00,34.82,34.85,34.82,34.85,2400.0,34.7263,34.7562,34.7263,34.7562,2400.0
2011-01-26 13:45:00,34.85,34.86,34.84,34.84,1000.0,34.7562,34.7662,34.7463,34.7463,1000.0
2011-01-26 13:50:00,34.84,34.87,34.81,34.86,4500.0,34.7463,34.7762,34.7164,34.7662,4500.0
2011-01-26 13:55:00,34.84,34.89,34.84,34.88,4400.0,34.7463,34.7961,34.7463,34.7862,4400.0
2011-01-26 14:00:00,34.88,34.88,34.83,34.86,8000.0,34.7862,34.7862,34.7363,34.7662,8000.0
2011-01-26 14:05:00,34.86,34.86,34.83,34.84,7100.0,34.7662,34.7662,34.7363,34.7463,7100.0
2011-01-26 14:10:00,34.85,34.85,34.83,34.84,1600.0,34.7562,34.7562,34.7363,34.7463,1600.0
2011-01-26 14:15:00,34.84,34.84,34.73,34.82,4000.0,34.7463,34.7463,34.6366,34.7263,4000.0
2011-01-26 14:20:00,34.8,34.81,34.72,34.76,6900.0,34.7064,34.7164,34.6266,34.6665,6900.0
2011-01-26 14:25:00,34.75,34.83,34.67,34.72,3800.0,34.6565,34.7363,34.5767,34.6266,3800.0
2011-01-26 14:30:00,34.71,34.76,34.67,34.69,3600.0,34.6166,34.6665,34.5767,34.5967,3600.0
2011-01-26 14:35:00,34.71,34.73,34.63,34.65,3400.0,34.6166,34.6366,34.5368,34.5568,3400.0
2011-01-26 14:40:00,34.66,34.67,34.57,34.58,13200.0,34.5668,34.5767,34.477,34.487,13200.0
2011-01-26 14:45:00,34.58,34.62,34.56,34.58,6500.0,34.487,34.5269,34.467,34.487,6500.0
2011-01-26 14:50:00,34.56,34.6,34.56,34.58,3800.0,34.467,34.5069,34.467,34.487,3800.0
2011-01-26 14:55:00,34.55,34.57,34.51,34.54,10300.0,34.4571,34.477,34.4172,34.4471,10300.0
2011-01-26 15:00:00,34.55,34.55,34.49,34.5,12200.0,34.4571,34.4571,34.3972,34.4072,12200.0
2011-01-26 15:05:00,34.54,34.57,34.45,34.51,4100.0,34.4471,34.477,34.3573,34.4172,4100.0
2011-01-26 15:10:00,34.51,34.63,34.5,34.59,4900.0,34.4172,34.5368,34.4072,34.4969,4900.0
2011-01-26 15:15:00,34.57,34.62,34.5,34.6,4300.0,34.477,34.5269,34.4072,34.5069,4300.0
2011-01-26 15:20:00,34.59,34.63,34.48,34.5,6700.0,34.4969,34.5368,34.3872,34.4072,6700.0
2011-01-26 15:25:00,34.48,34.54,34.48,34.53,2700.0,34.3872,34.4471,34.3872,34.4371,2700.0
2011-01-26 15:30:00,34.55,34.55,34.46,34.47,4600.0,34.4571,34.4571,34.3673,34.3773,4600.0
2011-01-26 15:35:00,34.49,34.52,34.39,34.39,4200.0,34.3972,34.4271,34.2975,34.2975,4200.0
2011-01-26 15:40:00,34.41,34.47,34.4,34.47,3400.0,34.3174,34.3773,34.3075,34.3773,3400.0
2011-01-26 15:45:00,34.47,34.52,34.46,34.46,4600.0,34.3773,34.4271,34.3673,34.3673,4600.0
2011-01-26 15:50:00,34.46,34.49,34.44,34.48,9200.0,34.3673,34.3972,34.3473,34.3872,9200.0
2011-01-26 15:55:00,34.48,34.51,34.44,34.46,16100.0,34.3872,34.4172,34.3473,34.3673,16100.0
2011-01-27 09:30:00,34.46,34.48,34.45,34.48,1300.0,34.3673,34.3872,34.3573,34.3872,1300.0
2011-01-27 09:35:00,34.55,34.59,34.55,34.58,6100.0,34.4571,34.4969,34.4571,34.487,6100.0
2011-01-27 09:40:00,34.56,34.82,34.56,34.79,8000.0,34.467,34.7263,34.467,34.6964,8000.0
2011-01-27 09:45:00,34.79,34.79,34.65,34.7,5500.0,34.6964,34.6964,34.5568,34.6066,5500.0
2011-01-27 09:50:00,34.7,34.7,34.52,34.54,3500.0,34.6066,34.6066,34.4271,34.4471,3500.0
2011-01-27 09:55:00,34.54,34.79,34.54,34.76,11800.0,34.4471,34.6964,34.4471,34.6665,11800.0
2011-01-27 10:00:00,34.75,34.75,34.6,34.67,7300.0,34.6565,34.6565,34.5069,34.5767,7300.0
2011-01-27 10:05:00,34.63,34.65,34.63,34.65,2100.0,34.5368,34.5568,34.5368,34.5568,2100.0
2011-01-27 10:10:00,34.62,34.67,34.62,34.66,2600.0,34.5269,34.5767,34.5269,34.5668,2600.0
2011-01-27 10:15:00,34.66,34.74,34.64,34.74,2900.0,34.5668,34.6465,34.5468,34.6465,2900.0
2011-01-27 10:20:00,34.72,34.74,34.61,34.7,3300.0,34.6266,34.6465,34.5169,34.6066,3300.0
2011-01-27 10:25:00,34.74,34.81,34.72,34.8,2700.0,34.6465,34.7164,34.6266,34.7064,2700.0
2011-01-27 10:30:00,34.81,34.86,34.77,34.8,2900.0,34.7164,34.7662,34.6765,34.7064,2900.0
2011-01-27 10:35:00,34.8,34.94,34.76,34.9,8400.0,34.7064,34.846,34.6665,34.8061,8400.0
2011-01-27 10:40:00,34.9,34.96,34.85,34.9,6700.0,34.8061,34.8659,34.7562,34.8061,6700.0
2011-01-27 10:45:00,34.91,34.91,34.86,34.89,1800.0,34.8161,34.8161,34.7662,34.7961,1800.0
2011-01-27 10:50:00,34.89,34.92,34.8,34.8,2700.0,34.7961,34.8261,34.7064,34.7064,2700.0
2011-01-27 10:55:00,34.85,34.91,34.83,34.91,2100.0,34.7562,34.8161,34.7363,34.8161,2100.0
2011-01-27 11:00:00,34.89,34.89,34.75,34.79,3200.0,34.7961,34.7961,34.6565,34.6964,3200.0
2011-01-27 11:05:00,34.8,34.8,34.69,34.74,1400.0,34.7064,34.7064,34.5967,34.6465,1400.0
2011-01-27 11:10:00,34.72,34.78,34.72,34.74,3800.0,34.6266,34.6864,34.6266,34.6465,3800.0
2011-01-27 11:15:00,34.77,34.83,34.74,34.75,8900.0,34.6765,34.7363,34.6465,34.6565,8900.0
2011-01-27 11:20:00,34.77,34.84,34.76,34.84,6900.0,34.6765,34.7463,34.6665,34.7463,6900.0
2011-01-27 11:25:00,34.82,34.87,34.75,34.77,5800.0,34.7263,34.7762,34.6565,34.6765,5800.0
2011-01-27 11:30:00,34.79,34.81,34.76,34.81,1300.0,34.6964,34.7164,34.6665,34.7164,1300.0
2011-01-27 11:35:00,34.77,34.81,34.75,34.81,3300.0,34.6765,34.7164,34.6565,34.7164,3300.0
2011-01-27 11:40:00,34.84,34.84,34.84,34.84,200.0,34.7463,34.7463,34.7463,34.7463,200.0
2011-01-27 11:45:00,34.84,34.85,34.78,34.82,1200.0,34.7463,34.7562,34.6864,34.7263,1200.0
2011-01-27 11:50:00,34.81,34.81,34.78,34.78,700.0,34.7164,34.7164,34.6864,34.6864,700.0
2011-01-27 11:55:00,34.76,34.85,34.76,34.84,3400.0,34.6665,34.7562,34.6665,34.7463,3400.0
2011-01-27 12:00:00,34.85,34.92,34.85,34.92,2200.0,34.7562,34.8261,34.7562,34.8261,2200.0
2011-01-27 12:05:00,34.89,34.9,34.81,34.86,2800.0,34.7961,34.8061,34.7164,34.7662,2800.0
2011-01-27 12:10:00,34.88,35.0,34.88,35.0,5000.0,34.7862,34.9058,34.7862,34.9058,5000.0
2011-01-27 12:15:00,34.97,35.15,34.97,35.14,6000.0,34.8759,35.0554,34.8759,35.0455,6000.0
2011-01-27 12:20:00,35.16,35.24,35.16,35.23,4000.0,35.0654,35.1452,35.0654,35.1352,4000.0
2011-01-27 12:25:00,35.22,35.3,35.22,35.29,5900.0,35.1252,35.205,35.1252,35.1951,5900.0
2011-01-27 12:30:00,35.31,35.34,35.29,35.32,3300.0,35.215,35.2449,35.1951,35.225,3300.0
2011-01-27 12:35:00,35.34,35.41,35.32,35.4,7900.0,35.2449,35.3147,35.225,35.3048,7900.0
2011-01-27 12:40:00,35.41,35.42,35.27,35.3,11400.0,35.3147,35.3247,35.1751,35.205,11400.0
2011-01-27 12:45:00,35.36,35.37,35.21,35.23,7600.0,35.2649,35.2748,35.1153,35.1352,7600.0
2011-01-27 12:50:00,35.25,35.35,35.25,35.31,19400.0,35.1552,35.2549,35.1552,35.215,19400.0
2011-01-27 12:55:00,35.3,35.36,35.28,35.35,7200.0,35.205,35.2649,35.1851,35.2549,7200.0
2011-01-27 13:00:00,35.38,35.4,35.28,35.38,4800.0,35.2848,35.3048,35.1851,35.2848,4800.0
2011-01-27 13:05:00,35.38,35.38,35.34,35.34,2300.0,35.2848,35.2848,35.2449,35.2449,2300.0
2011-01-27 13:10:00,35.33,35.33,35.31,35.31,500.0,35.235,35.235,35.215,35.215,500.0
2011-01-27 13:15:00,35.3,35.37,35.3,35.32,2700.0,35.205,35.2748,35.205,35.225,2700.0
2011-01-27 13:20:00,35.31,35.32,35.23,35.32,2500.0,35.215,35.225,35.1352,35.225,2500.0
2011-01-27 13:25:00,35.32,35.34,35.25,35.32,3300.0,35.225,35.2449,35.1552,35.225,3300.0
2011-01-27 13:30:00,35.32,35.35,35.31,35.31,2700.0,35.225,35.2549,35.215,35.215,2700.0
2011-01-27 13:35:00,35.33,35.33,35.19,35.26,3800.0,35.235,35.235,35.0953,35.1651,3800.0
2011-01-27 13:40:00,35.25,35.31,35.25,35.27,2800.0,35.1552,35.215,35.1552,35.1751,2800.0
2011-01-27 13:45:00,35.27,35.31,35.27,35.29,2400.0,35.1751,35.215,35.1751,35.1951,2400.0
2011-01-27 13:50:00,35.25,35.29,35.19,35.26,3100.0,35.1552,35.1951,35.0953,35.1651,3100.0
2011-01-27 13:55:00,35.26,35.3,35.25,35.26,3200.0,35.1651,35.205,35.1552,35.1651,3200.0
2011-01-27 14:00:00,35.29,35.34,35.19,35.26,5900.0,35.1951,35.2449,35.0953,35.1651,5900.0
2011-01-27 14:05:00,35.25,35.33,35.2,35.2,3400.0,35.1552,35.235,35.1053,35.1053,3400.0
2011-01-27 14:10:00,35.2,35.25,35.2,35.22,1800.0,35.1053,35.1552,35.1053,35.1252,1800.0
2011-01-27 14:15:00,35.21,35.22,35.16,35.2,4600.0,35.1153,35.1252,35.0654,35.1053,4600.0
2011-01-27 14:20:00,35.19,35.23,35.16,35.18,2400.0,35.0953,35.1352,35.0654,35.0854,2400.0
2011-01-27 14:25:00,35.17,35.22,35.09,35.15,4500.0,35.0754,35.1252,34.9956,35.0554,4500.0
2011-01-27 14:30:00,35.14,35.2,35.12,35.14,2900.0,35.0455,35.1053,35.0255,35.0455,2900.0
2011-01-27 14:35:00,35.11,35.15,35.05,35.1,9700.0,35.0155,35.0554,34.9557,35.0056,9700.0
2011-01-27 14:40:00,35.12,35.16,35.05,35.09,8600.0,35.0255,35.0654,34.9557,34.9956,8600.0
2011-01-27 14:45:00,35.06,35.12,35.06,35.11,2600.0,34.9657,35.0255,34.9657,35.0155,2600.0
2011-01-27 14:50:00,35.09,35.13,35.06,35.1,9700.0,34.9956,35.0355,34.9657,35.0056,9700.0
2011-01-27 14:55:00,35.09,35.1,35.05,35.07,4700.0,34.9956,35.0056,34.9557,34.9757,4700.0
2011-01-27 15:00:00,35.05,35.07,35.01,35.06,31300.0,34.9557,34.9757,34.9158,34.9657,31300.0
2011-01-27 15:05:00,35.06,35.08,35.03,35.03,19700.0,34.9657,34.9856,34.9358,34.9358,19700.0
2011-01-27 15:10:00,35.06,35.09,35.02,35.02,5500.0,34.9657,34.9956,34.9258,34.9258,5500.0
2011-01-27 15:15:00,35.03,35.08,35.0,35.0,12100.0,34.9358,34.9856,34.9058,34.9058,12100.0
2011-01-27 15:20:00,35.03,35.06,35.0,35.05,4000.0,34.9358,34.9657,34.9058,34.9557,4000.0
2011-01-27 15:25:00,35.07,35.17,35.04,35.12,12900.0,34.9757,35.0754,34.9457,35.0255,12900.0
2011-01-27 15:30:00,35.11,35.12,35.03,35.03,6600.0,35.0155,35.0255,34.9358,34.9358,6600.0
2011-01-27 15:35:00,35.03,35.07,35.03,35.07,5700.0,34.9358,34.9757,34.9358,34.9757,5700.0
2011-01-27 15:40:00,35.04,35.07,34.98,35.0,58900.0,34.9457,34.9757,34.8859,34.9058,58900.0
2011-01-27 15:45:00,34.99,35.0,34.93,34.94,11500.0,34.8959,34.9058,34.836,34.846,11500.0
2011-01-27 15:50:00,34.94,34.98,34.89,34.89,22900.0,34.846,34.8859,34.7961,34.7961,22900.0
2011-01-27 15:55:00,34.89,34.92,34.83,34.85,18100.0,34.7961,34.8261,34.7363,34.7562,18100.0
2011-01-28 09:30:00,34.91,34.91,34.56,34.56,500.0,34.8161,34.8161,34.467,34.467,500.0
2011-01-28 09:35:00,34.69,34.69,34.58,34.6,1700.0,34.5967,34.5967,34.487,34.5069,1700.0
2011-01-28 09:40:00,34.57,34.58,34.35,34.52,2700.0,34.477,34.487,34.2576,34.4271,2700.0
2011-01-28 09:45:00,34.52,34.62,34.52,34.62,600.0,34.4271,34.5269,34.4271,34.5269,600.0
2011-01-28 09:50:00,34.6,34.6,34.4,34.49,3400.0,34.5069,34.5069,34.3075,34.3972,3400.0
2011-01-28 09:55:00,34.48,34.48,34.39,34.47,1200.0,34.3872,34.3872,34.2975,34.3773,1200.0
2011-01-28 10:00:00,34.49,34.49,34.38,34.38,3400.0,34.3972,34.3972,34.2875,34.2875,3400.0
2011-01-28 10:05:00,34.38,34.42,34.24,34.42,9700.0,34.2875,34.3274,34.1479,34.3274,9700.0
2011-01-28 10:10:00,34.37,34.38,34.35,34.38,1400.0,34.2775,34.2875,34.2576,34.2875,1400.0
2011-01-28 10:15:00,34.31,34.31,34.13,34.16,4700.0,34.2177,34.2177,34.0382,34.0681,4700.0
2011-01-28 10:20:00,34.16,34.16,33.91,33.95,6300.0,34.0681,34.0681,33.8188,33.8587,6300.0
2011-01-28 10:25:00,33.91,34.0,33.83,33.83,15600.0,33.8188,33.9085,33.739,33.739,15600.0
2011-01-28 10:30:00,33.78,33.8,33.61,33.61,8500.0,33.6891,33.7091,33.5196,33.5196,8500.0
2011-01-28 10:35:00,33.6,33.71,33.6,33.71,2500.0,33.5096,33.6193,33.5096,33.6193,2500.0
2011-01-28 10:40:00,33.74,33.74,33.62,33.63,1000.0,33.6492,33.6492,33.5296,33.5395,1000.0
2011-01-28 10:45:00,33.64,33.69,33.54,33.69,2600.0,33.5495,33.5994,33.4498,33.5994,2600.0
2011-01-28 10:50:00,33.6,33.6,33.52,33.55,3000.0,33.5096,33.5096,33.4298,33.4597,3000.0
2011-01-28 10:55:00,33.57,33.57,33.5,33.51,3900.0,33.4797,33.4797,33.4099,33.4198,3900.0
2011-01-28 11:00:00,33.5,33.5,33.45,33.49,4300.0,33.4099,33.4099,33.36,33.3999,4300.0
2011-01-28 11:05:00,33.49,33.51,33.46,33.5,2200.0,33.3999,33.4198,33.37,33.4099,2200.0
2011-01-28 11:10:00,33.51,33.64,33.51,33.64,3300.0,33.4198,33.5495,33.4198,33.5495,3300.0
2011-01-28 11:15:00,33.69,33.8,33.68,33.79,3800.0,33.5994,33.7091,33.5894,33.6991,3800.0
2011-01-28 11:20:00,33.76,33.89,33.75,33.84,2400.0,33.6692,33.7988,33.6592,33.749,2400.0
2011-01-28 11:25:00,33.85,33.85,33.79,33.79,1000.0,33.7589,33.7589,33.6991,33.6991,1000.0
2011-01-28 11:30:00,33.8,33.82,33.7,33.7,3700.0,33.7091,33.729,33.6093,33.6093,3700.0
2011-01-28 11:35:00,33.69,33.69,33.57,33.63,3300.0,33.5994,33.5994,33.4797,33.5395,3300.0
2011-01-28 11:40:00,33.64,33.68,33.61,33.68,1100.0,33.5495,33.5894,33.5196,33.5894,1100.0
2011-01-28 11:45:00,33.65,33.65,33.62,33.64,2400.0,33.5595,33.5595,33.5296,33.5495,2400.0
2011-01-28 11:50:00,33.63,33.63,33.56,33.61,6600.0,33.5395,33.5395,33.4697,33.5196,6600.0
2011-01-28 11:55:00,33.61,33.62,33.52,33.59,5000.0,33.5196,33.5296,33.4298,33.4996,5000.0
2011-01-28 12:00:00,33.57,33.59,33.55,33.58,9100.0,33.4797,33.4996,33.4597,33.4897,9100.0
2011-01-28 12:05:00,33.59,33.63,33.56,33.63,2400.0,33.4996,33.5395,33.4697,33.5395,2400.0
2011-01-28 12:10:00,33.62,33.62,33.5,33.52,1400.0,33.5296,33.5296,33.4099,33.4298,1400.0
2011-01-28 12:15:00,33.56,33.64,33.55,33.63,1300.0,33.4697,33.5495,33.4597,33.5395,1300.0
2011-01-28 12:20:00,33.6,33.69,33.57,33.64,2200.0,33.5096,33.5994,33.4797,33.5495,2200.0
2011-01-28 12:25:00,33.66,33.66,33.6,33.64,1500.0,33.5694,33.5694,33.5096,33.5495,1500.0
2011-01-28 12:30:00,33.62,33.66,33.61,33.65,1500.0,33.5296,33.5694,33.5196,33.5595,1500.0
2011-01-28 12:35:00,33.6,33.62,33.56,33.61,900.0,33.5096,33.5296,33.4697,33.5196,900.0
2011-01-28 12:40:00,33.69,33.71,33.69,33.69,300.0,33.5994,33.6193,33.5994,33.5994,300.0
2011-01-28 12:45:00,33.66,33.69,33.58,33.63,1500.0,33.5694,33.5994,33.4897,33.5395,1500.0
2011-01-28 12:50:00,33.59,33.59,33.57,33.59,300.0,33.4996,33.4996,33.4797,33.4996,300.0
2011-01-28 12:55:00,33.63,33.63,33.58,33.58,400.0,33.5395,33.5395,33.4897,33.4897,400.0
2011-01-28 13:00:00,33.62,33.63,33.54,33.55,2000.0,33.5296,33.5395,33.4498,33.4597,2000.0
2011-01-28 13:05:00,33.54,33.57,33.54,33.56,1600.0,33.4498,33.4797,33.4498,33.4697,1600.0
2011-01-28 13:10:00,33.57,33.61,33.56,33.61,800.0,33.4797,33.5196,33.4697,33.5196,800.0
2011-01-28 13:15:00,33.61,33.61,33.55,33.6,1300.0,33.5196,33.5196,33.4597,33.5096,1300.0
2011-01-28 13:20:00,33.6,33.6,33.59,33.6,600.0,33.5096,33.5096,33.4996,33.5096,600.0
2011-01-28 13:25:00,33.59,33.61,33.55,33.61,800.0,33.4996,33.5196,33.4597,33.5196,800.0
2011-01-28 13:30:00,33.61,33.63,33.55,33.6,16400.0,33.5196,33.5395,33.4597,33.5096,16400.0
2011-01-28 13:35:00,33.59,33.6,33.56,33.58,7600.0,33.4996,33.5096,33.4697,33.4897,7600.0
2011-01-28 13:40:00,33.61,33.72,33.6,33.64,3100.0,33.5196,33.6293,33.5096,33.5495,3100.0
2011-01-28 13:45:00,33.62,33.67,33.62,33.65,1500.0,33.5296,33.5794,33.5296,33.5595,1500.0
2011-01-28 13:50:00,33.69,33.69,33.69,33.69,100.0,33.5994,33.5994,33.5994,33.5994,100.0
2011-01-28 13:55:00,33.63,33.67,33.62,33.67,1500.0,33.5395,33.5794,33.5296,33.5794,1500.0
2011-01-28 14:00:00,33.66,33.66,33.58,33.59,1400.0,33.5694,33.5694,33.4897,33.4996,1400.0
2011-01-28 14:05:00,33.59,33.6,33.52,33.6,3700.0,33.4996,33.5096,33.4298,33.5096,3700.0
2011-01-28 14:10:00,33.62,33.65,33.59,33.65,1000.0,33.5296,33.5595,33.4996,33.5595,1000.0
2011-01-28 14:15:00,33.63,33.64,33.58,33.61,1400.0,33.5395,33.5495,33.4897,33.5196,1400.0
2011-01-28 14:20:00,33.62,33.63,33.57,33.58,2300.0,33.5296,33.5395,33.4797,33.4897,2300.0
2011-01-28 14:25:00,33.59,33.6,33.59,33.6,700.0,33.4996,33.5096,33.4996,33.5096,700.0
2011-01-28 14:30:00,33.59,33.66,33.58,33.64,1800.0,33.4996,33.5694,33.4897,33.5495,1800.0
2011-01-28 14:35:00,33.64,33.7,33.64,33.67,4400.0,33.5495,33.6093,33.5495,33.5794,4400.0
2011-01-28 14:40:00,33.66,33.72,33.66,33.69,5600.0,33.5694,33.6293,33.5694,33.5994,5600.0
2011-01-28 14:45:00,33.7,33.73,33.7,33.7,1700.0,33.6093,33.6393,33.6093,33.6093,1700.0
2011-01-28 14:50:00,33.7,33.72,33.64,33.64,9800.0,33.6093,33.6293,33.5495,33.5495,9800.0
2011-01-28 14:55:00,33.62,33.7,33.62,33.68,11800.0,33.5296,33.6093,33.5296,33.5894,11800.0
2011-01-28 15:00:00,33.67,33.69,33.64,33.65,1300.0,33.5794,33.5994,33.5495,33.5595,1300.0
2011-01-28 15:05:00,33.65,33.67,33.62,33.62,5300.0,33.5595,33.5794,33.5296,33.5296,5300.0
2011-01-28 15:10:00,33.62,33.69,33.62,33.68,6400.0,33.5296,33.5994,33.5296,33.5894,6400.0
2011-01-28 15:15:00,33.67,33.67,33.61,33.67,2700.0,33.5794,33.5794,33.5196,33.5794,2700.0
2011-01-28 15:20:00,33.64,33.65,33.57,33.62,9400.0,33.5495,33.5595,33.4797,33.5296,9400.0
2011-01-28 15:25:00,33.62,33.62,33.56,33.57,7600.0,33.5296,33.5296,33.4697,33.4797,7600.0
2011-01-28 15:30:00,33.56,33.57,33.5,33.51,5100.0,33.4697,33.4797,33.4099,33.4198,5100.0
2011-01-28 15:35:00,33.51,33.53,33.43,33.44,5000.0,33.4198,33.4398,33.3401,33.35,5000.0
2011-01-28 15:40:00,33.44,33.45,33.4,33.43,5100.0,33.35,33.36,33.3101,33.3401,5100.0
2011-01-28 15:45:00,33.43,33.45,33.38,33.45,7000.0,33.3401,33.36,33.2902,33.36,7000.0
2011-01-28 15:50:00,33.43,33.45,33.36,33.41,16100.0,33.3401,33.36,33.2703,33.3201,16100.0
2011-01-28 15:55:00,33.41,33.5,33.39,33.45,36900.0,33.3201,33.4099,33.3002,33.36,36900.0
2011-01-31 09:30:00,33.4,33.98,33.4,33.88,8100.0,33.3101,33.8886,33.3101,33.7889,8100.0
2011-01-31 09:35:00,33.54,33.68,33.54,33.66,700.0,33.4498,33.5894,33.4498,33.5694,700.0
2011-01-31 09:40:00,33.61,33.66,33.61,33.66,700.0,33.5196,33.5694,33.5196,33.5694,700.0
2011-01-31 09:45:00,33.63,33.63,33.44,33.56,4300.0,33.5395,33.5395,33.35,33.4697,4300.0
2011-01-31 09:50:00,33.53,33.56,33.53,33.56,1600.0,33.4398,33.4697,33.4398,33.4697,1600.0
2011-01-31 09:55:00,33.57,33.62,33.56,33.56,3300.0,33.4797,33.5296,33.4697,33.4697,3300.0
2011-01-31 10:00:00,33.53,33.75,33.5,33.72,6400.0,33.4398,33.6592,33.4099,33.6293,6400.0
2011-01-31 10:05:00,33.68,33.7,33.65,33.66,3000.0,33.5894,33.6093,33.5595,33.5694,3000.0
2011-01-31 10:10:00,33.68,33.68,33.65,33.66,1800.0,33.5894,33.5894,33.5595,33.5694,1800.0
2011-01-31 10:15:00,33.65,33.71,33.57,33.6,11200.0,33.5595,33.6193,33.4797,33.5096,11200.0
2011-01-31 10:20:00,33.63,33.67,33.63,33.67,3000.0,33.5395,33.5794,33.5395,33.5794,3000.0
2011-01-31 10:25:00,33.63,33.65,33.62,33.65,400.0,33.5395,33.5595,33.5296,33.5595,400.0
2011-01-31 10:30:00,33.66,33.66,33.58,33.62,2500.0,33.5694,33.5694,33.4897,33.5296,2500.0
2011-01-31 10:35:00,33.62,33.62,33.62,33.62,0.0,33.5296,33.5296,33.5296,33.5296,0.0
2011-01-31 10:40:00,33.63,33.73,33.63,33.63,500.0,33.5395,33.6393,33.5395,33.5395,500.0
2011-01-31 10:45:00,33.63,33.63,33.63,33.63,0.0,33.5395,33.5395,33.5395,33.5395,0.0
2011-01-31 10:50:00,33.64,33.68,33.64,33.64,400.0,33.5495,33.5894,33.5495,33.5495,400.0
2011-01-31 10:55:00,33.64,33.65,33.62,33.64,1100.0,33.5495,33.5595,33.5296,33.5495,1100.0
2011-01-31 11:00:00,33.65,33.67,33.65,33.67,500.0,33.5595,33.5794,33.5595,33.5794,500.0
2011-01-31 11:05:00,33.69,33.69,33.67,33.67,500.0,33.5994,33.5994,33.5794,33.5794,500.0
2011-01-31 11:10:00,33.66,33.67,33.66,33.67,900.0,33.5694,33.5794,33.5694,33.5794,900.0
2011-01-31 11:15:00,33.66,33.69,33.66,33.69,1100.0,33.5694,33.5994,33.5694,33.5994,1100.0
2011-01-31 11:20:00,33.69,33.74,33.69,33.72,800.0,33.5994,33.6492,33.5994,33.6293,800.0
2011-01-31 11:25:00,33.72,33.74,33.72,33.74,700.0,33.6293,33.6492,33.6293,33.6492,700.0
2011-01-31 11:30:00,33.74,33.74,33.73,33.74,600.0,33.6492,33.6492,33.6393,33.6492,600.0
2011-01-31 11:35:00,33.75,33.89,33.75,33.82,5400.0,33.6592,33.7988,33.6592,33.729,5400.0
2011-01-31 11:40:00,33.82,33.89,33.82,33.88,1000.0,33.729,33.7988,33.729,33.7889,1000.0
2011-01-31 11:45:00,33.88,33.88,33.81,33.83,600.0,33.7889,33.7889,33.719,33.739,600.0
2011-01-31 11:50:00,33.81,33.81,33.81,33.81,100.0,33.719,33.719,33.719,33.719,100.0
2011-01-31 11:55:00,33.84,33.88,33.84,33.88,300.0,33.749,33.7889,33.749,33.7889,300.0
2011-01-31 12:00:00,33.89,33.92,33.86,33.89,1400.0,33.7988,33.8287,33.7689,33.7988,1400.0
2011-01-31 12:05:00,33.83,33.87,33.8,33.86,1300.0,33.739,33.7789,33.7091,33.7689,1300.0
2011-01-31 12:10:00,33.87,33.9,33.86,33.88,1200.0,33.7789,33.8088,33.7689,33.7889,1200.0
2011-01-31 12:15:00,33.89,33.97,33.89,33.97,700.0,33.7988,33.8786,33.7988,33.8786,700.0
2011-01-31 12:20:00,33.99,33.99,33.96,33.98,1900.0,33.8986,33.8986,33.8686,33.8886,1900.0
2011-01-31 12:25:00,33.95,34.07,33.95,34.07,3600.0,33.8587,33.9783,33.8587,33.9783,3600.0
2011-01-31 12:30:00,34.07,34.08,34.05,34.05,1400.0,33.9783,33.9883,33.9584,33.9584,1400.0
2011-01-31 12:35:00,34.05,34.14,34.04,34.14,3700.0,33.9584,34.0482,33.9484,34.0482,3700.0
2011-01-31 12:40:00,34.12,34.14,34.08,34.1,3500.0,34.0282,34.0482,33.9883,34.0083,3500.0
2011-01-31 12:45:00,34.1,34.12,34.09,34.11,1500.0,34.0083,34.0282,33.9983,34.0182,1500.0
2011-01-31 12:50:00,34.13,34.13,34.09,34.13,500.0,34.0382,34.0382,33.9983,34.0382,500.0
2011-01-31 12:55:00,34.12,34.13,34.08,34.08,2600.0,34.0282,34.0382,33.9883,33.9883,2600.0
2011-01-31 13:00:00,34.08,34.11,34.08,34.11,900.0,33.9883,34.0182,33.9883,34.0182,900.0
2011-01-31 13:05:00,34.11,34.11,34.11,34.11,100.0,34.0182,34.0182,34.0182,34.0182,100.0
2011-01-31 13:10:00,34.13,34.13,34.11,34.13,400.0,34.0382,34.0382,34.0182,34.0382,400.0
2011-01-31 13:15:00,34.14,34.15,34.11,34.13,1400.0,34.0482,34.0581,34.0182,34.0382,1400.0
2011-01-31 13:20:00,34.14,34.14,34.1,34.1,400.0,34.0482,34.0482,34.0083,34.0083,400.0
2011-01-31 13:25:00,34.11,34.13,34.11,34.13,300.0,34.0182,34.0382,34.0182,34.0382,300.0
2011-01-31 13:30:00,34.14,34.14,34.09,34.09,1800.0,34.0482,34.0482,33.9983,33.9983,1800.0
2011-01-31 13:35:00,34.05,34.08,34.03,34.04,1900.0,33.9584,33.9883,33.9385,33.9484,1900.0
2011-01-31 13:40:00,34.06,34.07,34.0,34.0,2000.0,33.9684,33.9783,33.9085,33.9085,2000.0
2011-01-31 13:45:00,34.02,34.14,34.02,34.09,2200.0,33.9285,34.0482,33.9285,33.9983,2200.0
2011-01-31 13:50:00,34.09,34.14,34.09,34.14,3000.0,33.9983,34.0482,33.9983,34.0482,3000.0
2011-01-31 13:55:00,34.15,34.2,34.15,34.17,2500.0,34.0581,34.108,34.0581,34.0781,2500.0
2011-01-31 14:00:00,34.17,34.18,34.12,34.14,1200.0,34.0781,34.088,34.0282,34.0482,1200.0
2011-01-31 14:05:00,34.14,34.18,34.14,34.15,1400.0,34.0482,34.088,34.0482,34.0581,1400.0
2011-01-31 14:10:00,34.13,34.13,34.03,34.03,3300.0,34.0382,34.0382,33.9385,33.9385,3300.0
2011-01-31 14:15:00,34.02,34.04,34.01,34.01,700.0,33.9285,33.9484,33.9185,33.9185,700.0
2011-01-31 14:20:00,34.01,34.03,33.99,33.99,2700.0,33.9185,33.9385,33.8986,33.8986,2700.0
2011-01-31 14:25:00,33.98,33.98,33.9,33.94,3700.0,33.8886,33.8886,33.8088,33.8487,3700.0
2011-01-31 14:30:00,33.94,33.94,33.87,33.91,4200.0,33.8487,33.8487,33.7789,33.8188,4200.0
2011-01-31 14:35:00,33.9,33.9,33.84,33.84,2200.0,33.8088,33.8088,33.749,33.749,2200.0
2011-01-31 14:40:00,33.83,33.84,33.81,33.82,700.0,33.739,33.749,33.719,33.729,700.0
2011-01-31 14:45:00,33.82,33.82,33.69,33.72,4700.0,33.729,33.729,33.5994,33.6293,4700.0
2011-01-31 14:50:00,33.7,33.7,33.63,33.68,4200.0,33.6093,33.6093,33.5395,33.5894,4200.0
2011-01-31 14:55:00,33.69,33.71,33.65,33.71,4100.0,33.5994,33.6193,33.5595,33.6193,4100.0
2011-01-31 15:00:00,33.7,33.7,33.62,33.69,3700.0,33.6093,33.6093,33.5296,33.5994,3700.0
2011-01-31 15:05:00,33.67,33.67,33.61,33.62,3400.0,33.5794,33.5794,33.5196,33.5296,3400.0
2011-01-31 15:10:00,33.63,33.71,33.63,33.71,3600.0,33.5395,33.6193,33.5395,33.6193,3600.0
2011-01-31 15:15:00,33.71,33.79,33.68,33.76,5700.0,33.6193,33.6991,33.5894,33.6692,5700.0
2011-01-31 15:20:00,33.74,33.76,33.67,33.67,3500.0,33.6492,33.6692,33.5794,33.5794,3500.0
2011-01-31 15:25:00,33.69,33.69,33.6,33.6,3500.0,33.5994,33.5994,33.5096,33.5096,3500.0
2011-01-31 15:30:00,33.62,33.64,33.57,33.63,4400.0,33.5296,33.5495,33.4797,33.5395,4400.0
2011-01-31 15:35:00,33.63,33.65,33.57,33.61,2500.0,33.5395,33.5595,33.4797,33.5196,2500.0
2011-01-31 15:40:00,33.6,33.67,33.59,33.64,6100.0,33.5096,33.5794,33.4996,33.5495,6100.0
2011-01-31 15:45:00,33.62,33.68,33.61,33.61,7800.0,33.5296,33.5894,33.5196,33.5196,7800.0
2011-01-31 15:50:00,33.6,33.7,33.6,33.7,8200.0,33.5096,33.6093,33.5096,33.6093,8200.0
2011-01-31 15:55:00,33.69,33.71,33.61,33.66,14000.0,33.5994,33.6193,33.5196,33.5694,14000.0
2011-02-01 09:30:00,33.69,34.0,33.6,33.6,16600.0,33.5994,33.9085,33.5096,33.5096,16600.0
2011-02-01 09:35:00,33.6,33.77,33.6,33.6,8000.0,33.5096,33.6791,33.5096,33.5096,8000.0
2011-02-01 09:40:00,33.62,33.62,33.45,33.45,5700.0,33.5296,33.5296,33.36,33.36,5700.0
2011-02-01 09:45:00,33.46,33.6,33.46,33.5,4200.0,33.37,33.5096,33.37,33.4099,4200.0
2011-02-01 09:50:00,33.51,33.51,33.43,33.45,6800.0,33.4198,33.4198,33.3401,33.36,6800.0
2011-02-01 09:55:00,33.45,33.52,33.44,33.51,9200.0,33.36,33.4298,33.35,33.4198,9200.0
2011-02-01 10:00:00,33.52,33.59,33.43,33.58,35900.0,33.4298,33.4996,33.3401,33.4897,35900.0
2011-02-01 10:05:00,33.59,33.7,33.59,33.66,6100.0,33.4996,33.6093,33.4996,33.5694,6100.0
2011-02-01 10:10:00,33.66,33.66,33.48,33.48,4600.0,33.5694,33.5694,33.3899,33.3899,4600.0
2011-02-01 10:15:00,33.49,33.51,33.41,33.49,9900.0,33.3999,33.4198,33.3201,33.3999,9900.0
2011-02-01 10:20:00,33.46,33.52,33.43,33.45,8400.0,33.37,33.4298,33.3401,33.36,8400.0
2011-02-01 10:25:00,33.44,33.47,33.4,33.47,7100.0,33.35,33.38,33.3101,33.38,7100.0
2011-02-01 10:30:00,33.46,33.48,33.43,33.44,7400.0,33.37,33.3899,33.3401,33.35,7400.0
2011-02-01 10:35:00,33.45,33.52,33.45,33.52,6600.0,33.36,33.4298,33.36,33.4298,6600.0
2011-02-01 10:40:00,33.53,33.72,33.52,33.7,3700.0,33.4398,33.6293,33.4298,33.6093,3700.0
2011-02-01 10:45:00,33.7,33.76,33.7,33.73,2900.0,33.6093,33.6692,33.6093,33.6393,2900.0
2011-02-01 10:50:00,33.74,33.8,33.69,33.73,5600.0,33.6492,33.7091,33.5994,33.6393,5600.0
2011-02-01 10:55:00,33.7,33.72,33.64,33.65,3200.0,33.6093,33.6293,33.5495,33.5595,3200.0
2011-02-01 11:00:00,33.62,33.63,33.46,33.49,6200.0,33.5296,33.5395,33.37,33.3999,6200.0
2011-02-01 11:05:00,33.49,33.56,33.49,33.55,4800.0,33.3999,33.4697,33.3999,33.4597,4800.0
2011-02-01 11:10:00,33.55,33.56,33.48,33.48,5400.0,33.4597,33.4697,33.3899,33.3899,5400.0
2011-02-01 11:15:00,33.48,33.52,33.46,33.48,3600.0,33.3899,33.4298,33.37,33.3899,3600.0
2011-02-01 11:20:00,33.48,33.51,33.48,33.5,4100.0,33.3899,33.4198,33.3899,33.4099,4100.0
2011-02-01 11:25:00,33.5,33.55,33.49,33.55,9200.0,33.4099,33.4597,33.3999,33.4597,9200.0
2011-02-01 11:30:00,33.52,33.58,33.52,33.57,4200.0,33.4298,33.4897,33.4298,33.4797,4200.0
2011-02-01 11:35:00,33.57,33.61,33.57,33.58,3100.0,33.4797,33.5196,33.4797,33.4897,3100.0
2011-02-01 11:40:00,33.58,33.58,33.44,33.45,9800.0,33.4897,33.4897,33.35,33.36,9800.0
2011-02-01 11:45:00,33.45,33.51,33.42,33.46,7000.0,33.36,33.4198,33.3301,33.37,7000.0
2011-02-01 11:50:00,33.44,33.52,33.44,33.47,5400.0,33.35,33.4298,33.35,33.38,5400.0
2011-02-01 11:55:00,33.48,33.52,33.47,33.52,6100.0,33.3899,33.4298,33.38,33.4298,6100.0
2011-02-01 12:00:00,33.53,33.58,33.5,33.51,4500.0,33.4398,33.4897,33.4099,33.4198,4500.0
2011-02-01 12:05:00,33.5,33.51,33.46,33.51,4300.0,33.4099,33.4198,33.37,33.4198,4300.0
2011-02-01 12:10:00,33.51,33.71,33.51,33.7,4400.0,33.4198,33.6193,33.4198,33.6093,4400.0
2011-02-01 12:15:00,33.72,33.75,33.72,33.74,5800.0,33.6293,33.6592,33.6293,33.6492,5800.0
2011-02-01 12:20:00,33.77,33.86,33.77,33.83,2800.0,33.6791,33.7689,33.6791,33.739,2800.0
2011-02-01 12:25:00,33.82,33.82,33.75,33.75,4200.0,33.729,33.729,33.6592,33.6592,4200.0
2011-02-01 12:30:00,33.74,33.77,33.72,33.75,4200.0,33.6492,33.6791,33.6293,33.6592,4200.0
2011-02-01 12:35:00,33.76,33.76,33.7,33.74,4400.0,33.6692,33.6692,33.6093,33.6492,4400.0
2011-02-01 12:40:00,33.74,33.74,33.7,33.7,2900.0,33.6492,33.6492,33.6093,33.6093,2900.0
2011-02-01 12:45:00,33.68,33.71,33.61,33.62,4500.0,33.5894,33.6193,33.5196,33.5296,4500.0
2011-02-01 12:50:00,33.62,33.65,33.61,33.65,3200.0,33.5296,33.5595,33.5196,33.5595,3200.0
2011-02-01 12:55:00,33.65,33.66,33.63,33.64,3400.0,33.5595,33.5694,33.5395,33.5495,3400.0
2011-02-01 13:00:00,33.63,33.63,33.56,33.56,2800.0,33.5395,33.5395,33.4697,33.4697,2800.0
2011-02-01 13:05:00,33.57,33.58,33.56,33.57,3000.0,33.4797,33.4897,33.4697,33.4797,3000.0
2011-02-01 13:10:00,33.59,33.59,33.57,33.59,900.0,33.4996,33.4996,33.4797,33.4996,900.0
2011-02-01 13:15:00,33.59,33.61,33.59,33.59,3100.0,33.4996,33.5196,33.4996,33.4996,3100.0
2011-02-01 13:20:00,33.59,33.67,33.59,33.66,4000.0,33.4996,33.5794,33.4996,33.5694,4000.0
2011-02-01 13:25:00,33.66,33.68,33.65,33.67,2800.0,33.5694,33.5894,33.5595,33.5794,2800.0
2011-02-01 13:30:00,33.68,33.72,33.68,33.71,3700.0,33.5894,33.6293,33.5894,33.6193,3700.0
2011-02-01 13:35:00,33.71,33.71,33.67,33.67,4900.0,33.6193,33.6193,33.5794,33.5794,4900.0
2011-02-01 13:40:00,33.66,33.68,33.6,33.62,3700.0,33.5694,33.5894,33.5096,33.5296,3700.0
2011-02-01 13:45:00,33.64,33.64,33.53,33.53,3600.0,33.5495,33.5495,33.4398,33.4398,3600.0
2011-02-01 13:50:00,33.55,33.59,33.55,33.56,4000.0,33.4597,33.4996,33.4597,33.4697,4000.0
2011-02-01 13:55:00,33.56,33.58,33.55,33.56,2900.0,33.4697,33.4897,33.4597,33.4697,2900.0
2011-02-01 14:00:00,33.55,33.61,33.55,33.61,3600.0,33.4597,33.5196,33.4597,33.5196,3600.0
2011-02-01 14:05:00,33.62,33.66,33.61,33.63,4000.0,33.5296,33.5694,33.5196,33.5395,4000.0
2011-02-01 14:10:00,33.62,33.62,33.58,33.61,4600.0,33.5296,33.5296,33.4897,33.5196,4600.0
2011-02-01 14:15:00,33.61,33.63,33.6,33.63,3200.0,33.5196,33.5395,33.5096,33.5395,3200.0
2011-02-01 14:20:00,33.63,33.66,33.63,33.65,4400.0,33.5395,33.5694,33.5395,33.5595,4400.0
2011-02-01 14:25:00,33.66,33.69,33.64,33.66,5700.0,33.5694,33.5994,33.5495,33.5694,5700.0
2011-02-01 14:30:00,33.67,33.67,33.65,33.65,2100.0,33.5794,33.5794,33.5595,33.5595,2100.0
2011-02-01 14:35:00,33.65,33.66,33.65,33.65,2700.0,33.5595,33.5694,33.5595,33.5595,2700.0
2011-02-01 14:40:00,33.65,33.69,33.65,33.68,3300.0,33.5595,33.5994,33.5595,33.5894,3300.0
2011-02-01 14:45:00,33.68,33.69,33.62,33.64,9400.0,33.5894,33.5994,33.5296,33.5495,9400.0
2011-02-01 14:50:00,33.65,33.74,33.62,33.74,5000.0,33.5595,33.6492,33.5296,33.6492,5000.0
2011-02-01 14:55:00,33.74,33.78,33.74,33.78,4300.0,33.6492,33.6891,33.6492,33.6891,4300.0
2011-02-01 15:00:00,33.78,33.79,33.74,33.75,8500.0,33.6891,33.6991,33.6492,33.6592,8500.0
2011-02-01 15:05:00,33.76,33.76,33.69,33.71,2400.0,33.6692,33.6692,33.5994,33.6193,2400.0
2011-02-01 15:10:00,33.69,33.7,33.63,33.64,5500.0,33.5994,33.6093,33.5395,33.5495,5500.0
2011-02-01 15:15:00,33.64,33.66,33.64,33.66,4800.0,33.5495,33.5694,33.5495,33.5694,4800.0
2011-02-01 15:20:00,33.66,33.7,33.66,33.69,4700.0,33.5694,33.6093,33.5694,33.5994,4700.0
2011-02-01 15:25:00,33.68,33.75,33.68,33.73,6900.0,33.5894,33.6592,33.5894,33.6393,6900.0
2011-02-01 15:30:00,33.73,33.74,33.72,33.74,5900.0,33.6393,33.6492,33.6293,33.6492,5900.0
2011-02-01 15:35:00,33.73,33.86,33.73,33.81,13200.0,33.6393,33.7689,33.6393,33.719,13200.0
2011-02-01 15:40:00,33.81,33.82,33.78,33.78,6100.0,33.719,33.729,33.6891,33.6891,6100.0
2011-02-01 15:45:00,33.79,33.8,33.73,33.75,10200.0,33.6991,33.7091,33.6393,33.6592,10200.0
2011-02-01 15:50:00,33.75,33.77,33.69,33.77,15700.0,33.6592,33.6791,33.5994,33.6791,15700.0
2011-02-01 15:55:00,33.76,33.77,33.62,33.71,33600.0,33.6692,33.6791,33.5296,33.6193,33600.0
2011-02-02 09:30:00,33.57,33.85,33.57,33.85,1100.0,33.4797,33.7589,33.4797,33.7589,1100.0
2011-02-02 09:35:00,33.81,33.82,33.71,33.76,2100.0,33.719,33.729,33.6193,33.6692,2100.0
2011-02-02 09:40:00,33.7,33.84,33.7,33.84,1100.0,33.6093,33.749,33.6093,33.749,1100.0
2011-02-02 09:45:00,33.85,33.95,33.85,33.87,2200.0,33.7589,33.8587,33.7589,33.7789,2200.0
2011-02-02 09:50:00,33.88,34.21,33.88,34.1,7500.0,33.7889,34.118,33.7889,34.0083,7500.0
2011-02-02 09:55:00,34.07,34.19,34.07,34.17,3400.0,33.9783,34.098,33.9783,34.0781,3400.0
2011-02-02 10:00:00,34.19,34.19,34.09,34.09,1300.0,34.098,34.098,33.9983,33.9983,1300.0
2011-02-02 10:05:00,34.1,34.17,34.1,34.14,2100.0,34.0083,34.0781,34.0083,34.0482,2100.0
2011-02-02 10:10:00,34.14,34.24,34.12,34.2,1900.0,34.0482,34.1479,34.0282,34.108,1900.0
2011-02-02 10:15:00,34.2,34.24,34.13,34.23,1700.0,34.108,34.1479,34.0382,34.1379,1700.0
2011-02-02 10:20:00,34.21,34.29,34.18,34.22,1900.0,34.118,34.1978,34.088,34.1279,1900.0
2011-02-02 10:25:00,34.23,34.28,34.22,34.28,1700.0,34.1379,34.1878,34.1279,34.1878,1700.0
2011-02-02 10:30:00,34.27,34.42,34.26,34.3,3000.0,34.1778,34.3274,34.1678,34.2077,3000.0
2011-02-02 10:35:00,34.32,34.4,34.32,34.38,1300.0,34.2277,34.3075,34.2277,34.2875,1300.0
2011-02-02 10:40:00,34.38,34.39,34.29,34.29,1900.0,34.2875,34.2975,34.1978,34.1978,1900.0
2011-02-02 10:45:00,34.27,34.29,34.23,34.29,1900.0,34.1778,34.1978,34.1379,34.1978,1900.0
2011-02-02 10:50:00,34.29,34.41,34.28,34.41,2000.0,34.1978,34.3174,34.1878,34.3174,2000.0
2011-02-02 10:55:00,34.37,34.44,34.37,34.44,1000.0,34.2775,34.3473,34.2775,34.3473,1000.0
2011-02-02 11:00:00,34.43,34.51,34.42,34.47,4300.0,34.3374,34.4172,34.3274,34.3773,4300.0
2011-02-02 11:05:00,34.46,34.46,34.38,34.39,4000.0,34.3673,34.3673,34.2875,34.2975,4000.0
2011-02-02 11:10:00,34.4,34.44,34.4,34.42,1400.0,34.3075,34.3473,34.3075,34.3274,1400.0
2011-02-02 11:15:00,34.43,34.44,34.4,34.4,700.0,34.3374,34.3473,34.3075,34.3075,700.0
2011-02-02 11:20:00,34.41,34.46,34.39,34.46,2200.0,34.3174,34.3673,34.2975,34.3673,2200.0
2011-02-02 11:25:00,34.45,34.52,34.45,34.52,4000.0,34.3573,34.4271,34.3573,34.4271,4000.0
2011-02-02 11:30:00,34.55,34.56,34.5,34.56,3900.0,34.4571,34.467,34.4072,34.467,3900.0
2011-02-02 11:35:00,34.51,34.53,34.51,34.51,400.0,34.4172,34.4371,34.4172,34.4172,400.0
2011-02-02 11:40:00,34.51,34.6,34.51,34.57,900.0,34.4172,34.5069,34.4172,34.477,900.0
2011-02-02 11:45:00,34.57,34.63,34.57,34.61,1500.0,34.477,34.5368,34.477,34.5169,1500.0
2011-02-02 11:50:00,34.61,34.61,34.57,34.58,1600.0,34.5169,34.5169,34.477,34.487,1600.0
2011-02-02 11:55:00,34.57,34.59,34.53,34.59,2000.0,34.477,34.4969,34.4371,34.4969,2000.0
2011-02-02 12:00:00,34.58,34.58,34.5,34.5,1500.0,34.487,34.487,34.4072,34.4072,1500.0
2011-02-02 12:05:00,34.53,34.66,34.53,34.63,1600.0,34.4371,34.5668,34.4371,34.5368,1600.0
2011-02-02 12:10:00,34.64,34.64,34.61,34.61,700.0,34.5468,34.5468,34.5169,34.5169,700.0
2011-02-02 12:15:00,34.57,34.64,34.57,34.64,2500.0,34.477,34.5468,34.477,34.5468,2500.0
2011-02-02 12:20:00,34.63,34.67,34.63,34.63,1000.0,34.5368,34.5767,34.5368,34.5368,1000.0
2011-02-02 12:25:00,34.59,34.61,34.59,34.61,800.0,34.4969,34.5169,34.4969,34.5169,800.0
2011-02-02 12:30:00,34.58,34.66,34.51,34.55,6200.0,34.487,34.5668,34.4172,34.4571,6200.0
2011-02-02 12:35:00,34.56,34.59,34.48,34.56,3800.0,34.467,34.4969,34.3872,34.467,3800.0
2011-02-02 12:40:00,34.55,34.57,34.48,34.48,5300.0,34.4571,34.477,34.3872,34.3872,5300.0
2011-02-02 12:45:00,34.49,34.55,34.44,34.52,37200.0,34.3972,34.4571,34.3473,34.4271,37200.0
2011-02-02 12:50:00,34.51,34.51,34.47,34.49,24800.0,34.4172,34.4172,34.3773,34.3972,24800.0
2011-02-02 12:55:00,34.49,34.53,34.49,34.5,1000.0,34.3972,34.4371,34.3972,34.4072,1000.0
2011-02-02 13:00:00,34.5,34.53,34.5,34.5,1300.0,34.4072,34.4371,34.4072,34.4072,1300.0
2011-02-02 13:05:00,34.49,34.49,34.47,34.47,500.0,34.3972,34.3972,34.3773,34.3773,500.0
2011-02-02 13:10:00,34.49,34.49,34.49,34.49,300.0,34.3972,34.3972,34.3972,34.3972,300.0
2011-02-02 13:15:00,34.49,34.49,34.41,34.47,1400.0,34.3972,34.3972,34.3174,34.3773,1400.0
2011-02-02 13:20:00,34.47,34.49,34.47,34.48,400.0,34.3773,34.3972,34.3773,34.3872,400.0
2011-02-02 13:25:00,34.47,34.49,34.43,34.43,4500.0,34.3773,34.3972,34.3374,34.3374,4500.0
2011-02-02 13:30:00,34.47,34.47,34.42,34.42,2200.0,34.3773,34.3773,34.3274,34.3274,2200.0
2011-02-02 13:35:00,34.44,34.44,34.42,34.42,1300.0,34.3473,34.3473,34.3274,34.3274,1300.0
2011-02-02 13:40:00,34.36,34.43,34.32,34.34,35400.0,34.2676,34.3374,34.2277,34.2476,35400.0
2011-02-02 13:45:00,34.38,34.49,34.38,34.47,1500.0,34.2875,34.3972,34.2875,34.3773,1500.0
2011-02-02 13:50:00,34.48,34.6,34.47,34.57,5600.0,34.3872,34.5069,34.3773,34.477,5600.0
2011-02-02 13:55:00,34.61,34.61,34.5,34.6,18900.0,34.5169,34.5169,34.4072,34.5069,18900.0
2011-02-02 14:00:00,34.59,34.62,34.59,34.62,1900.0,34.4969,34.5269,34.4969,34.5269,1900.0
2011-02-02 14:05:00,34.61,34.69,34.61,34.69,3000.0,34.5169,34.5967,34.5169,34.5967,3000.0
2011-02-02 14:10:00,34.68,34.68,34.58,34.65,1900.0,34.5867,34.5867,34.487,34.5568,1900.0
2011-02-02 14:15:00,34.65,34.85,34.63,34.84,14500.0,34.5568,34.7562,34.5368,34.7463,14500.0
2011-02-02 14:20:00,34.85,34.85,34.8,34.8,3100.0,34.7562,34.7562,34.7064,34.7064,3100.0
2011-02-02 14:25:00,34.78,34.8,34.74,34.79,1900.0,34.6864,34.7064,34.6465,34.6964,1900.0
2011-02-02 14:30:00,34.78,34.79,34.75,34.75,1500.0,34.6864,34.6964,34.6565,34.6565,1500.0
2011-02-02 14:35:00,34.74,34.8,34.73,34.8,2900.0,34.6465,34.7064,34.6366,34.7064,2900.0
2011-02-02 14:40:00,34.78,34.79,34.76,34.76,1900.0,34.6864,34.6964,34.6665,34.6665,1900.0
2011-02-02 14:45:00,34.73,34.77,34.72,34.77,2100.0,34.6366,34.6765,34.6266,34.6765,2100.0
2011-02-02 14:50:00,34.76,34.81,34.75,34.81,3200.0,34.6665,34.7164,34.6565,34.7164,3200.0
2011-02-02 14:55:00,34.8,34.8,34.72,34.72,3400.0,34.7064,34.7064,34.6266,34.6266,3400.0
2011-02-02 15:00:00,34.71,34.8,34.68,34.8,6800.0,34.6166,34.7064,34.5867,34.7064,6800.0
2011-02-02 15:05:00,34.81,34.83,34.8,34.83,900.0,34.7164,34.7363,34.7064,34.7363,900.0
2011-02-02 15:10:00,34.82,34.82,34.81,34.82,1400.0,34.7263,34.7263,34.7164,34.7263,1400.0
2011-02-02 15:15:00,34.82,34.83,34.8,34.82,2600.0,34.7263,34.7363,34.7064,34.7263,2600.0
2011-02-02 15:20:00,34.82,34.84,34.81,34.84,1600.0,34.7263,34.7463,34.7164,34.7463,1600.0
2011-02-02 15:25:00,34.84,34.85,34.8,34.81,4700.0,34.7463,34.7562,34.7064,34.7164,4700.0
2011-02-02 15:30:00,34.8,34.81,34.77,34.8,4300.0,34.7064,34.7164,34.6765,34.7064,4300.0
2011-02-02 15:35:00,34.78,34.79,34.63,34.65,8800.0,34.6864,34.6964,34.5368,34.5568,8800.0
2011-02-02 15:40:00,34.65,34.65,34.58,34.59,7000.0,34.5568,34.5568,34.487,34.4969,7000.0
2011-02-02 15:45:00,34.6,34.63,34.53,34.55,10600.0,34.5069,34.5368,34.4371,34.4571,10600.0
2011-02-02 15:50:00,34.56,34.65,34.48,34.49,21600.0,34.467,34.5568,34.3872,34.3972,21600.0
2011-02-02 15:55:00,34.49,34.59,34.44,34.56,19100.0,34.3972,34.4969,34.3473,34.467,19100.0
2011-02-03 09:30:00,34.59,34.81,34.53,34.6,1900.0,34.4969,34.7164,34.4371,34.5069,1900.0
2011-02-03 09:35:00,34.6,34.67,34.35,34.4,6000.0,34.5069,34.5767,34.2576,34.3075,6000.0
2011-02-03 09:40:00,34.41,34.41,34.32,34.32,700.0,34.3174,34.3174,34.2277,34.2277,700.0
2011-02-03 09:45:00,34.36,34.42,34.36,34.42,700.0,34.2676,34.3274,34.2676,34.3274,700.0
2011-02-03 09:50:00,34.43,34.44,34.41,34.41,1300.0,34.3374,34.3473,34.3174,34.3174,1300.0
2011-02-03 09:55:00,34.34,34.36,34.31,34.34,2100.0,34.2476,34.2676,34.2177,34.2476,2100.0
2011-02-03 10:00:00,34.44,34.5,34.28,34.28,3000.0,34.3473,34.4072,34.1878,34.1878,3000.0
2011-02-03 10:05:00,34.31,34.35,34.27,34.27,3200.0,34.2177,34.2576,34.1778,34.1778,3200.0
2011-02-03 10:10:00,34.21,34.21,34.0,34.0,2700.0,34.118,34.118,33.9085,33.9085,2700.0
2011-02-03 10:15:00,33.95,34.01,33.9,34.01,2400.0,33.8587,33.9185,33.8088,33.9185,2400.0
2011-02-03 10:20:00,33.93,34.08,33.93,34.03,3000.0,33.8387,33.9883,33.8387,33.9385,3000.0
2011-02-03 10:25:00,34.01,34.09,33.99,34.06,1900.0,33.9185,33.9983,33.8986,33.9684,1900.0
2011-02-03 10:30:00,34.08,34.18,34.06,34.14,4000.0,33.9883,34.088,33.9684,34.0482,4000.0
2011-02-03 10:35:00,34.14,34.3,34.1,34.21,4700.0,34.0482,34.2077,34.0083,34.118,4700.0
2011-02-03 10:40:00,34.18,34.23,34.13,34.23,5700.0,34.088,34.1379,34.0382,34.1379,5700.0
2011-02-03 10:45:00,34.23,34.27,34.23,34.27,3600.0,34.1379,34.1778,34.1379,34.1778,3600.0
2011-02-03 10:50:00,34.27,34.35,34.27,34.32,1900.0,34.1778,34.2576,34.1778,34.2277,1900.0
2011-02-03 10:55:00,34.32,34.43,34.3,34.35,2000.0,34.2277,34.3374,34.2077,34.2576,2000.0
2011-02-03 11:00:00,34.3,34.3,34.2,34.27,1000.0,34.2077,34.2077,34.108,34.1778,1000.0
2011-02-03 11:05:00,34.25,34.31,34.25,34.28,1000.0,34.1579,34.2177,34.1579,34.1878,1000.0
2011-02-03 11:10:00,34.26,34.27,34.26,34.27,200.0,34.1678,34.1778,34.1678,34.1778,200.0
2011-02-03 11:15:00,34.26,34.34,34.23,34.26,2900.0,34.1678,34.2476,34.1379,34.1678,2900.0
2011-02-03 11:20:00,34.27,34.27,34.14,34.15,5200.0,34.1778,34.1778,34.0482,34.0581,5200.0
2011-02-03 11:25:00,34.16,34.16,34.12,34.16,2400.0,34.0681,34.0681,34.0282,34.0681,2400.0
2011-02-03 11:30:00,34.16,34.23,34.15,34.23,6500.0,34.0681,34.1379,34.0581,34.1379,6500.0
2011-02-03 11:35:00,34.25,34.3,34.23,34.3,1800.0,34.1579,34.2077,34.1379,34.2077,1800.0
2011-02-03 11:40:00,34.3,34.33,34.26,34.33,1700.0,34.2077,34.2376,34.1678,34.2376,1700.0
2011-02-03 11:45:00,34.35,34.47,34.33,34.45,2400.0,34.2576,34.3773,34.2376,34.3573,2400.0
2011-02-03 11:50:00,34.48,34.5,34.45,34.5,600.0,34.3872,34.4072,34.3573,34.4072,600.0
2011-02-03 11:55:00,34.53,34.58,34.46,34.46,1900.0,34.4371,34.487,34.3673,34.3673,1900.0
2011-02-03 12:00:00,34.49,34.56,34.49,34.54,1300.0,34.3972,34.467,34.3972,34.4471,1300.0
2011-02-03 12:05:00,34.53,34.53,34.44,34.44,1000.0,34.4371,34.4371,34.3473,34.3473,1000.0
2011-02-03 12:10:00,34.4,34.44,34.36,34.36,1400.0,34.3075,34.3473,34.2676,34.2676,1400.0
2011-02-03 12:15:00,34.33,34.39,34.31,34.38,2200.0,34.2376,34.2975,34.2177,34.2875,2200.0
2011-02-03 12:20:00,34.37,34.4,34.36,34.39,2300.0,34.2775,34.3075,34.2676,34.2975,2300.0
2011-02-03 12:25:00,34.38,34.41,34.36,34.37,3500.0,34.2875,34.3174,34.2676,34.2775,3500.0
2011-02-03 12:30:00,34.36,34.4,34.36,34.38,2600.0,34.2676,34.3075,34.2676,34.2875,2600.0
2011-02-03 12:35:00,34.38,34.41,34.34,34.37,3800.0,34.2875,34.3174,34.2476,34.2775,3800.0
2011-02-03 12:40:00,34.37,34.37,34.35,34.37,2600.0,34.2775,34.2775,34.2576,34.2775,2600.0
2011-02-03 12:45:00,34.37,34.41,34.36,34.37,3900.0,34.2775,34.3174,34.2676,34.2775,3900.0
2011-02-03 12:50:00,34.36,34.41,34.35,34.39,3200.0,34.2676,34.3174,34.2576,34.2975,3200.0
2011-02-03 12:55:00,34.39,34.4,34.38,34.39,3700.0,34.2975,34.3075,34.2875,34.2975,3700.0
2011-02-03 13:00:00,34.39,34.43,34.39,34.41,8000.0,34.2975,34.3374,34.2975,34.3174,8000.0
2011-02-03 13:05:00,34.41,34.42,34.35,34.38,4600.0,34.3174,34.3274,34.2576,34.2875,4600.0
2011-02-03 13:10:00,34.4,34.44,34.4,34.42,1900.0,34.3075,34.3473,34.3075,34.3274,1900.0
2011-02-03 13:15:00,34.42,34.42,34.4,34.41,1400.0,34.3274,34.3274,34.3075,34.3174,1400.0
2011-02-03 13:20:00,34.42,34.45,34.42,34.45,900.0,34.3274,34.3573,34.3274,34.3573,900.0
2011-02-03 13:25:00,34.44,34.44,34.4,34.42,1100.0,34.3473,34.3473,34.3075,34.3274,1100.0
2011-02-03 13:30:00,34.4,34.4,34.38,34.39,1500.0,34.3075,34.3075,34.2875,34.2975,1500.0
2011-02-03 13:35:00,34.39,34.48,34.39,34.46,2800.0,34.2975,34.3872,34.2975,34.3673,2800.0
2011-02-03 13:40:00,34.45,34.49,34.4,34.4,900.0,34.3573,34.3972,34.3075,34.3075,900.0
2011-02-03 13:45:00,34.39,34.43,34.35,34.43,600.0,34.2975,34.3374,34.2576,34.3374,600.0
2011-02-03 13:50:00,34.42,34.51,34.41,34.44,2000.0,34.3274,34.4172,34.3174,34.3473,2000.0
2011-02-03 13:55:00,34.45,34.45,34.39,34.42,1100.0,34.3573,34.3573,34.2975,34.3274,1100.0
2011-02-03 14:00:00,34.46,34.46,34.41,34.41,400.0,34.3673,34.3673,34.3174,34.3174,400.0
2011-02-03 14:05:00,34.4,34.4,34.32,34.36,3600.0,34.3075,34.3075,34.2277,34.2676,3600.0
2011-02-03 14:10:00,34.34,34.42,34.34,34.41,3800.0,34.2476,34.3274,34.2476,34.3174,3800.0
2011-02-03 14:15:00,34.4,34.43,34.4,34.43,1500.0,34.3075,34.3374,34.3075,34.3374,1500.0
2011-02-03 14:20:00,34.45,34.45,34.44,34.44,800.0,34.3573,34.3573,34.3473,34.3473,800.0
2011-02-03 14:25:00,34.43,34.44,34.41,34.44,1800.0,34.3374,34.3473,34.3174,34.3473,1800.0
2011-02-03 14:30:00,34.43,34.51,34.43,34.51,3300.0,34.3374,34.4172,34.3374,34.4172,3300.0
2011-02-03 14:35:00,34.5,34.57,34.45,34.56,6200.0,34.4072,34.477,34.3573,34.467,6200.0
2011-02-03 14:40:00,34.57,34.6,34.55,34.56,3200.0,34.477,34.5069,34.4571,34.467,3200.0
2011-02-03 14:45:00,34.55,34.64,34.55,34.64,3200.0,34.4571,34.5468,34.4571,34.5468,3200.0
2011-02-03 14:50:00,34.65,34.7,34.64,34.64,3500.0,34.5568,34.6066,34.5468,34.5468,3500.0
2011-02-03 14:55:00,34.65,34.66,34.62,34.64,2700.0,34.5568,34.5668,34.5269,34.5468,2700.0
2011-02-03 15:00:00,34.61,34.73,34.61,34.73,3200.0,34.5169,34.6366,34.5169,34.6366,3200.0
2011-02-03 15:05:00,34.73,34.78,34.71,34.71,6300.0,34.6366,34.6864,34.6166,34.6166,6300.0
2011-02-03 15:10:00,34.71,34.71,34.67,34.67,4400.0,34.6166,34.6166,34.5767,34.5767,4400.0
2011-02-03 15:15:00,34.68,34.82,34.68,34.82,3700.0,34.5867,34.7263,34.5867,34.7263,3700.0
2011-02-03 15:20:00,34.79,34.83,34.78,34.82,2800.0,34.6964,34.7363,34.6864,34.7263,2800.0
2011-02-03 15:25:00,34.79,34.82,34.73,34.75,6200.0,34.6964,34.7263,34.6366,34.6565,6200.0
2011-02-03 15:30:00,34.74,34.78,34.68,34.74,6600.0,34.6465,34.6864,34.5867,34.6465,6600.0
2011-02-03 15:35:00,34.72,34.78,34.68,34.68,5800.0,34.6266,34.6864,34.5867,34.5867,5800.0
2011-02-03 15:40:00,34.66,34.66,34.58,34.58,4700.0,34.5668,34.5668,34.487,34.487,4700.0
2011-02-03 15:45:00,34.58,34.64,34.57,34.64,5700.0,34.487,34.5468,34.477,34.5468,5700.0
2011-02-03 15:50:00,34.65,34.78,34.65,34.71,15900.0,34.5568,34.6864,34.5568,34.6166,15900.0
2011-02-03 15:55:00,34.71,34.75,34.66,34.75,30000.0,34.6166,34.6565,34.5668,34.6565,30000.0
2011-02-04 09:30:00,34.74,34.84,34.74,34.84,1000.0,34.6465,34.7463,34.6465,34.7463,1000.0
2011-02-04 09:35:00,34.62,34.62,34.46,34.47,2000.0,34.5269,34.5269,34.3673,34.3773,2000.0
2011-02-04 09:40:00,34.54,34.59,34.51,34.55,2400.0,34.4471,34.4969,34.4172,34.4571,2400.0
2011-02-04 09:45:00,34.53,34.54,34.52,34.54,800.0,34.4371,34.4471,34.4271,34.4471,800.0
2011-02-04 09:50:00,34.55,34.72,34.55,34.72,3000.0,34.4571,34.6266,34.4571,34.6266,3000.0
2011-02-04 09:55:00,34.74,34.78,34.72,34.77,2000.0,34.6465,34.6864,34.6266,34.6765,2000.0
2011-02-04 10:00:00,34.81,34.88,34.81,34.83,2100.0,34.7164,34.7862,34.7164,34.7363,2100.0
2011-02-04 10:05:00,34.84,34.86,34.84,34.86,700.0,34.7463,34.7662,34.7463,34.7662,700.0
2011-02-04 10:10:00,34.83,34.83,34.81,34.81,1200.0,34.7363,34.7363,34.7164,34.7164,1200.0
2011-02-04 10:15:00,34.84,34.84,34.74,34.77,2300.0,34.7463,34.7463,34.6465,34.6765,2300.0
2011-02-04 10:20:00,34.77,34.78,34.76,34.76,500.0,34.6765,34.6864,34.6665,34.6665,500.0
2011-02-04 10:25:00,34.78,34.78,34.77,34.78,1500.0,34.6864,34.6864,34.6765,34.6864,1500.0
2011-02-04 10:30:00,34.81,34.84,34.81,34.84,300.0,34.7164,34.7463,34.7164,34.7463,300.0
2011-02-04 10:35:00,34.82,34.82,34.74,34.74,10900.0,34.7263,34.7263,34.6465,34.6465,10900.0
2011-02-04 10:40:00,34.74,34.75,34.71,34.74,3200.0,34.6465,34.6565,34.6166,34.6465,3200.0
2011-02-04 10:45:00,34.75,34.75,34.72,34.72,900.0,34.6565,34.6565,34.6266,34.6266,900.0
2011-02-04 10:50:00,34.74,34.79,34.69,34.69,2400.0,34.6465,34.6964,34.5967,34.5967,2400.0
2011-02-04 10:55:00,34.68,34.69,34.65,34.67,1000.0,34.5867,34.5967,34.5568,34.5767,1000.0
2011-02-04 11:00:00,34.66,34.66,34.53,34.53,7800.0,34.5668,34.5668,34.4371,34.4371,7800.0
2011-02-04 11:05:00,34.53,34.62,34.52,34.62,1600.0,34.4371,34.5269,34.4271,34.5269,1600.0
2011-02-04 11:10:00,34.63,34.64,34.61,34.61,300.0,34.5368,34.5468,34.5169,34.5169,300.0
2011-02-04 11:15:00,34.59,34.61,34.52,34.61,3000.0,34.4969,34.5169,34.4271,34.5169,3000.0
2011-02-04 11:20:00,34.61,34.61,34.61,34.61,0.0,34.5169,34.5169,34.5169,34.5169,0.0
2011-02-04 11:25:00,34.61,34.61,34.55,34.58,400.0,34.5169,34.5169,34.4571,34.487,400.0
2011-02-04 11:30:00,34.61,34.62,34.57,34.62,600.0,34.5169,34.5269,34.477,34.5269,600.0
2011-02-04 11:35:00,34.63,34.63,34.52,34.54,4300.0,34.5368,34.5368,34.4271,34.4471,4300.0
2011-02-04 11:40:00,34.52,34.54,34.51,34.51,3400.0,34.4271,34.4471,34.4172,34.4172,3400.0
2011-02-04 11:45:00,34.51,34.6,34.51,34.6,1600.0,34.4172,34.5069,34.4172,34.5069,1600.0
2011-02-04 11:50:00,34.59,34.59,34.55,34.59,400.0,34.4969,34.4969,34.4571,34.4969,400.0
2011-02-04 11:55:00,34.54,34.55,34.49,34.52,1700.0,34.4471,34.4571,34.3972,34.4271,1700.0
2011-02-04 12:00:00,34.58,34.58,34.54,34.58,1400.0,34.487,34.487,34.4471,34.487,1400.0
2011-02-04 12:05:00,34.59,34.59,34.5,34.58,6700.0,34.4969,34.4969,34.4072,34.487,6700.0
2011-02-04 12:10:00,34.57,34.57,34.5,34.53,900.0,34.477,34.477,34.4072,34.4371,900.0
2011-02-04 12:15:00,34.52,34.52,34.52,34.52,100.0,34.4271,34.4271,34.4271,34.4271,100.0
2011-02-04 12:20:00,34.55,34.56,34.52,34.52,700.0,34.4571,34.467,34.4271,34.4271,700.0
2011-02-04 12:25:00,34.55,34.55,34.5,34.5,300.0,34.4571,34.4571,34.4072,34.4072,300.0
2011-02-04 12:30:00,34.54,34.58,34.51,34.51,1100.0,34.4471,34.487,34.4172,34.4172,1100.0
2011-02-04 12:35:00,34.55,34.64,34.52,34.64,1300.0,34.4571,34.5468,34.4271,34.5468,1300.0
2011-02-04 12:40:00,34.63,34.75,34.63,34.75,1600.0,34.5368,34.6565,34.5368,34.6565,1600.0
2011-02-04 12:45:00,34.79,34.79,34.79,34.79,100.0,34.6964,34.6964,34.6964,34.6964,100.0
2011-02-04 12:50:00,34.73,34.74,34.7,34.74,300.0,34.6366,34.6465,34.6066,34.6465,300.0
2011-02-04 12:55:00,34.71,34.72,34.64,34.64,2200.0,34.6166,34.6266,34.5468,34.5468,2200.0
2011-02-04 13:00:00,34.66,34.66,34.64,34.64,400.0,34.5668,34.5668,34.5468,34.5468,400.0
2011-02-04 13:05:00,34.66,34.68,34.66,34.68,300.0,34.5668,34.5867,34.5668,34.5867,300.0
2011-02-04 13:10:00,34.7,34.71,34.7,34.71,800.0,34.6066,34.6166,34.6066,34.6166,800.0
2011-02-04 13:15:00,34.7,34.71,34.66,34.67,1800.0,34.6066,34.6166,34.5668,34.5767,1800.0
2011-02-04 13:20:00,34.7,34.7,34.68,34.69,1500.0,34.6066,34.6066,34.5867,34.5967,1500.0
2011-02-04 13:25:00,34.68,34.68,34.67,34.67,600.0,34.5867,34.5867,34.5767,34.5767,600.0
2011-02-04 13:30:00,34.68,34.68,34.66,34.67,700.0,34.5867,34.5867,34.5668,34.5767,700.0
2011-02-04 13:35:00,34.67,34.67,34.65,34.65,600.0,34.5767,34.5767,34.5568,34.5568,600.0
2011-02-04 13:40:00,34.65,34.65,34.65,34.65,0.0,34.5568,34.5568,34.5568,34.5568,0.0
2011-02-04 13:45:00,34.66,34.67,34.65,34.66,2000.0,34.5668,34.5767,34.5568,34.5668,2000.0
2011-02-04 13:50:00,34.66,34.67,34.65,34.66,2200.0,34.5668,34.5767,34.5568,34.5668,2200.0
2011-02-04 13:55:00,34.65,34.66,34.58,34.58,2200.0,34.5568,34.5668,34.487,34.487,2200.0
2011-02-04 14:00:00,34.58,34.58,34.52,34.54,13300.0,34.487,34.487,34.4271,34.4471,13300.0
2011-02-04 14:05:00,34.52,34.55,34.5,34.51,2500.0,34.4271,34.4571,34.4072,34.4172,2500.0
2011-02-04 14:10:00,34.54,34.55,34.5,34.55,2400.0,34.4471,34.4571,34.4072,34.4571,2400.0
2011-02-04 14:15:00,34.52,34.55,34.46,34.46,3800.0,34.4271,34.4571,34.3673,34.3673,3800.0
2011-02-04 14:20:00,34.49,34.49,34.38,34.46,7900.0,34.3972,34.3972,34.2875,34.3673,7900.0
2011-02-04 14:25:00,34.45,34.46,34.4,34.43,2400.0,34.3573,34.3673,34.3075,34.3374,2400.0
2011-02-04 14:30:00,34.43,34.43,34.33,34.34,5600.0,34.3374,34.3374,34.2376,34.2476,5600.0
2011-02-04 14:35:00,34.33,34.39,34.26,34.28,10500.0,34.2376,34.2975,34.1678,34.1878,10500.0
2011-02-04 14:40:00,34.28,34.36,34.28,34.35,1800.0,34.1878,34.2676,34.1878,34.2576,1800.0
2011-02-04 14:45:00,34.36,34.4,34.33,34.34,1100.0,34.2676,34.3075,34.2376,34.2476,1100.0
2011-02-04 14:50:00,34.34,34.39,34.33,34.37,1600.0,34.2476,34.2975,34.2376,34.2775,1600.0
2011-02-04 14:55:00,34.34,34.47,34.32,34.47,6900.0,34.2476,34.3773,34.2277,34.3773,6900.0
2011-02-04 15:00:00,34.48,34.52,34.45,34.45,1800.0,34.3872,34.4271,34.3573,34.3573,1800.0
2011-02-04 15:05:00,34.49,34.49,34.49,34.49,100.0,34.3972,34.3972,34.3972,34.3972,100.0
2011-02-04 15:10:00,34.49,34.53,34.46,34.46,1300.0,34.3972,34.4371,34.3673,34.3673,1300.0
2011-02-04 15:15:00,34.45,34.45,34.43,34.44,700.0,34.3573,34.3573,34.3374,34.3473,700.0
2011-02-04 15:20:00,34.45,34.48,34.42,34.43,3000.0,34.3573,34.3872,34.3274,34.3374,3000.0
2011-02-04 15:25:00,34.43,34.45,34.39,34.45,52500.0,34.3374,34.3573,34.2975,34.3573,52500.0
2011-02-04 15:30:00,34.46,34.65,34.46,34.57,8700.0,34.3673,34.5568,34.3673,34.477,8700.0
2011-02-04 15:35:00,34.55,34.55,34.5,34.55,2200.0,34.4571,34.4571,34.4072,34.4571,2200.0
2011-02-04 15:40:00,34.56,34.59,34.54,34.54,2200.0,34.467,34.4969,34.4471,34.4471,2200.0
2011-02-04 15:45:00,34.56,34.61,34.56,34.59,3800.0,34.467,34.5169,34.467,34.4969,3800.0
2011-02-04 15:50:00,34.59,34.65,34.53,34.56,8600.0,34.4969,34.5568,34.4371,34.467,8600.0
2011-02-04 15:55:00,34.55,34.56,34.47,34.47,15900.0,34.4571,34.467,34.3773,34.3773,15900.0
2011-02-07 09:30:00,34.5,34.73,34.22,34.61,2100.0,34.4072,34.6366,34.1279,34.5169,2100.0
2011-02-07 09:35:00,34.52,34.6,34.48,34.48,1900.0,34.4271,34.5069,34.3872,34.3872,1900.0
2011-02-07 09:40:00,34.5,34.5,34.49,34.5,900.0,34.4072,34.4072,34.3972,34.4072,900.0
2011-02-07 09:45:00,34.61,34.73,34.58,34.68,900.0,34.5169,34.6366,34.487,34.5867,900.0
2011-02-07 09:50:00,34.62,34.62,34.44,34.47,2400.0,34.5269,34.5269,34.3473,34.3773,2400.0
2011-02-07 09:55:00,34.46,34.46,34.43,34.43,300.0,34.3673,34.3673,34.3374,34.3374,300.0
2011-02-07 10:00:00,34.48,34.63,34.45,34.63,1600.0,34.3872,34.5368,34.3573,34.5368,1600.0
2011-02-07 10:05:00,34.63,34.63,34.49,34.5,2700.0,34.5368,34.5368,34.3972,34.4072,2700.0
2011-02-07 10:10:00,34.52,34.61,34.52,34.58,1300.0,34.4271,34.5169,34.4271,34.487,1300.0
2011-02-07 10:15:00,34.58,34.64,34.56,34.6,3500.0,34.487,34.5468,34.467,34.5069,3500.0
2011-02-07 10:20:00,34.6,34.7,34.6,34.67,1000.0,34.5069,34.6066,34.5069,34.5767,1000.0
2011-02-07 10:25:00,34.68,34.72,34.68,34.68,1100.0,34.5867,34.6266,34.5867,34.5867,1100.0
2011-02-07 10:30:00,34.72,34.72,34.7,34.72,700.0,34.6266,34.6266,34.6066,34.6266,700.0
2011-02-07 10:35:00,34.7,34.81,34.66,34.81,1000.0,34.6066,34.7164,34.5668,34.7164,1000.0
2011-02-07 10:40:00,34.84,34.86,34.83,34.83,600.0,34.7463,34.7662,34.7363,34.7363,600.0
2011-02-07 10:45:00,34.81,34.84,34.77,34.8,900.0,34.7164,34.7463,34.6765,34.7064,900.0
2011-02-07 10:50:00,34.83,34.83,34.81,34.81,700.0,34.7363,34.7363,34.7164,34.7164,700.0
2011-02-07 10:55:00,34.83,34.88,34.83,34.85,900.0,34.7363,34.7862,34.7363,34.7562,900.0
2011-02-07 11:00:00,34.84,34.89,34.84,34.88,1400.0,34.7463,34.7961,34.7463,34.7862,1400.0
2011-02-07 11:05:00,34.85,34.86,34.81,34.82,2700.0,34.7562,34.7662,34.7164,34.7263,2700.0
2011-02-07 11:10:00,34.82,34.89,34.82,34.84,2300.0,34.7263,34.7961,34.7263,34.7463,2300.0
2011-02-07 11:15:00,34.85,34.87,34.82,34.84,1700.0,34.7562,34.7762,34.7263,34.7463,1700.0
2011-02-07 11:20:00,34.87,34.87,34.73,34.73,1800.0,34.7762,34.7762,34.6366,34.6366,1800.0
2011-02-07 11:25:00,34.75,34.78,34.75,34.75,300.0,34.6565,34.6864,34.6565,34.6565,300.0
2011-02-07 11:30:00,34.77,34.8,34.72,34.72,2100.0,34.6765,34.7064,34.6266,34.6266,2100.0
2011-02-07 11:35:00,34.69,34.69,34.69,34.69,200.0,34.5967,34.5967,34.5967,34.5967,200.0
2011-02-07 11:40:00,34.69,34.75,34.66,34.75,4000.0,34.5967,34.6565,34.5668,34.6565,4000.0
2011-02-07 11:45:00,34.75,34.79,34.73,34.77,4000.0,34.6565,34.6964,34.6366,34.6765,4000.0
2011-02-07 11:50:00,34.79,34.79,34.75,34.76,2500.0,34.6964,34.6964,34.6565,34.6665,2500.0
2011-02-07 11:55:00,34.75,34.76,34.75,34.75,1800.0,34.6565,34.6665,34.6565,34.6565,1800.0
2011-02-07 12:00:00,34.75,34.78,34.75,34.78,1300.0,34.6565,34.6864,34.6565,34.6864,1300.0
2011-02-07 12:05:00,34.73,34.74,34.64,34.64,900.0,34.6366,34.6465,34.5468,34.5468,900.0
2011-02-07 12:10:00,34.61,34.65,34.54,34.54,4400.0,34.5169,34.5568,34.4471,34.4471,4400.0
2011-02-07 12:15:00,34.51,34.53,34.5,34.53,600.0,34.4172,34.4371,34.4072,34.4371,600.0
2011-02-07 12:20:00,34.53,34.55,34.49,34.49,1100.0,34.4371,34.4571,34.3972,34.3972,1100.0
2011-02-07 12:25:00,34.54,34.54,34.46,34.46,900.0,34.4471,34.4471,34.3673,34.3673,900.0
2011-02-07 12:30:00,34.48,34.49,34.44,34.48,2400.0,34.3872,34.3972,34.3473,34.3872,2400.0
2011-02-07 12:35:00,34.48,34.48,34.48,34.48,0.0,34.3872,34.3872,34.3872,34.3872,0.0
2011-02-07 12:40:00,34.49,34.49,34.45,34.45,500.0,34.3972,34.3972,34.3573,34.3573,500.0
2011-02-07 12:45:00,34.47,34.48,34.44,34.48,1100.0,34.3773,34.3872,34.3473,34.3872,1100.0
2011-02-07 12:50:00,34.44,34.46,34.43,34.46,500.0,34.3473,34.3673,34.3374,34.3673,500.0
2011-02-07 12:55:00,34.43,34.46,34.42,34.46,1300.0,34.3374,34.3673,34.3274,34.3673,1300.0
2011-02-07 13:00:00,34.47,34.47,34.42,34.43,3100.0,34.3773,34.3773,34.3274,34.3374,3100.0
2011-02-07 13:05:00,34.48,34.51,34.42,34.42,1200.0,34.3872,34.4172,34.3274,34.3274,1200.0
2011-02-07 13:10:00,34.44,34.44,34.42,34.42,500.0,34.3473,34.3473,34.3274,34.3274,500.0
2011-02-07 13:15:00,34.41,34.42,34.4,34.42,2000.0,34.3174,34.3274,34.3075,34.3274,2000.0
2011-02-07 13:20:00,34.42,34.43,34.4,34.41,800.0,34.3274,34.3374,34.3075,34.3174,800.0
2011-02-07 13:25:00,34.43,34.43,34.4,34.4,1200.0,34.3374,34.3374,34.3075,34.3075,1200.0
2011-02-07 13:30:00,34.44,34.47,34.44,34.45,900.0,34.3473,34.3773,34.3473,34.3573,900.0
2011-02-07 13:35:00,34.47,34.47,34.4,34.41,1800.0,34.3773,34.3773,34.3075,34.3174,1800.0
2011-02-07 13:40:00,34.4,34.42,34.4,34.4,1400.0,34.3075,34.3274,34.3075,34.3075,1400.0
2011-02-07 13:45:00,34.41,34.45,34.41,34.41,1700.0,34.3174,34.3573,34.3174,34.3174,1700.0
2011-02-07 13:50:00,34.42,34.42,34.42,34.42,100.0,34.3274,34.3274,34.3274,34.3274,100.0
2011-02-07 13:55:00,34.44,34.47,34.44,34.44,1000.0,34.3473,34.3773,34.3473,34.3473,1000.0
2011-02-07 14:00:00,34.47,34.47,34.43,34.43,1400.0,34.3773,34.3773,34.3374,34.3374,1400.0
2011-02-07 14:05:00,34.43,34.43,34.4,34.4,1500.0,34.3374,34.3374,34.3075,34.3075,1500.0
2011-02-07 14:10:00,34.4,34.42,34.4,34.4,900.0,34.3075,34.3274,34.3075,34.3075,900.0
2011-02-07 14:15:00,34.4,34.46,34.4,34.45,2900.0,34.3075,34.3673,34.3075,34.3573,2900.0
2011-02-07 14:20:00,34.44,34.44,34.4,34.4,1200.0,34.3473,34.3473,34.3075,34.3075,1200.0
2011-02-07 14:25:00,34.4,34.4,34.32,34.33,1300.0,34.3075,34.3075,34.2277,34.2376,1300.0
2011-02-07 14:30:00,34.32,34.41,34.32,34.41,1400.0,34.2277,34.3174,34.2277,34.3174,1400.0
2011-02-07 14:35:00,34.41,34.41,34.32,34.34,2200.0,34.3174,34.3174,34.2277,34.2476,2200.0
2011-02-07 14:40:00,34.34,34.34,34.31,34.31,1200.0,34.2476,34.2476,34.2177,34.2177,1200.0
2011-02-07 14:45:00,34.29,34.35,34.29,34.3,2300.0,34.1978,34.2576,34.1978,34.2077,2300.0
2011-02-07 14:50:00,34.33,34.33,34.27,34.27,600.0,34.2376,34.2376,34.1778,34.1778,600.0
2011-02-07 14:55:00,34.28,34.33,34.17,34.29,3700.0,34.1878,34.2376,34.0781,34.1978,3700.0
2011-02-07 15:00:00,34.24,34.35,34.24,34.33,1400.0,34.1479,34.2576,34.1479,34.2376,1400.0
2011-02-07 15:05:00,34.31,34.36,34.31,34.33,1800.0,34.2177,34.2676,34.2177,34.2376,1800.0
2011-02-07 15:10:00,34.35,34.35,34.3,34.3,5300.0,34.2576,34.2576,34.2077,34.2077,5300.0
2011-02-07 15:15:00,34.3,34.36,34.24,34.24,6700.0,34.2077,34.2676,34.1479,34.1479,6700.0
2011-02-07 15:20:00,34.25,34.27,34.23,34.26,2900.0,34.1579,34.1778,34.1379,34.1678,2900.0
2011-02-07 15:25:00,34.31,34.31,34.2,34.25,4700.0,34.2177,34.2177,34.108,34.1579,4700.0
2011-02-07 15:30:00,34.28,34.31,34.24,34.27,6000.0,34.1878,34.2177,34.1479,34.1778,6000.0
2011-02-07 15:35:00,34.27,34.29,34.24,34.25,2800.0,34.1778,34.1978,34.1479,34.1579,2800.0
2011-02-07 15:40:00,34.29,34.36,34.29,34.32,6100.0,34.1978,34.2676,34.1978,34.2277,6100.0
2011-02-07 15:45:00,34.33,34.36,34.31,34.36,6100.0,34.2376,34.2676,34.2177,34.2676,6100.0
2011-02-07 15:50:00,34.37,34.39,34.33,34.34,4200.0,34.2775,34.2975,34.2376,34.2476,4200.0
2011-02-07 15:55:00,34.35,34.39,34.34,34.39,11200.0,34.2576,34.2975,34.2476,34.2975,11200.0
2011-02-08 09:30:00,34.43,34.73,34.38,34.73,2100.0,34.3374,34.6366,34.2875,34.6366,2100.0
2011-02-08 09:35:00,34.54,34.58,34.49,34.54,1600.0,34.4471,34.487,34.3972,34.4471,1600.0
2011-02-08 09:40:00,34.55,34.55,34.47,34.47,600.0,34.4571,34.4571,34.3773,34.3773,600.0
2011-02-08 09:45:00,34.46,34.5,34.43,34.5,800.0,34.3673,34.4072,34.3374,34.4072,800.0
2011-02-08 09:50:00,34.5,34.52,34.5,34.51,900.0,34.4072,34.4271,34.4072,34.4172,900.0
2011-02-08 09:55:00,34.55,34.57,34.55,34.55,1300.0,34.4571,34.477,34.4571,34.4571,1300.0
2011-02-08 10:00:00,34.57,34.59,34.55,34.56,700.0,34.477,34.4969,34.4571,34.467,700.0
2011-02-08 10:05:00,34.54,34.61,34.49,34.61,3200.0,34.4471,34.5169,34.3972,34.5169,3200.0
2011-02-08 10:10:00,34.59,34.6,34.59,34.6,200.0,34.4969,34.5069,34.4969,34.5069,200.0
2011-02-08 10:15:00,34.6,34.6,34.6,34.6,0.0,34.5069,34.5069,34.5069,34.5069,0.0
2011-02-08 10:20:00,34.62,34.62,34.61,34.61,700.0,34.5269,34.5269,34.5169,34.5169,700.0
2011-02-08 10:25:00,34.66,34.77,34.64,34.74,3700.0,34.5668,34.6765,34.5468,34.6465,3700.0
2011-02-08 10:30:00,34.72,34.77,34.72,34.75,1300.0,34.6266,34.6765,34.6266,34.6565,1300.0
2011-02-08 10:35:00,34.77,34.79,34.75,34.75,1200.0,34.6765,34.6964,34.6565,34.6565,1200.0
2011-02-08 10:40:00,34.76,34.76,34.63,34.63,4800.0,34.6665,34.6665,34.5368,34.5368,4800.0
2011-02-08 10:45:00,34.66,34.73,34.66,34.7,1600.0,34.5668,34.6366,34.5668,34.6066,1600.0
2011-02-08 10:50:00,34.74,34.75,34.73,34.73,1500.0,34.6465,34.6565,34.6366,34.6366,1500.0
2011-02-08 10:55:00,34.73,34.73,34.7,34.73,900.0,34.6366,34.6366,34.6066,34.6366,900.0
2011-02-08 11:00:00,34.74,34.75,34.62,34.64,2500.0,34.6465,34.6565,34.5269,34.5468,2500.0
2011-02-08 11:05:00,34.6,34.75,34.6,34.74,5100.0,34.5069,34.6565,34.5069,34.6465,5100.0
2011-02-08 11:10:00,34.76,34.86,34.76,34.84,2100.0,34.6665,34.7662,34.6665,34.7463,2100.0
2011-02-08 11:15:00,34.84,35.0,34.84,34.97,15800.0,34.7463,34.9058,34.7463,34.8759,15800.0
2011-02-08 11:20:00,34.95,34.96,34.87,34.88,2500.0,34.856,34.8659,34.7762,34.7862,2500.0
2011-02-08 11:25:00,34.9,34.92,34.9,34.92,200.0,34.8061,34.8261,34.8061,34.8261,200.0
2011-02-08 11:30:00,34.95,34.97,34.95,34.95,1200.0,34.856,34.8759,34.856,34.856,1200.0
2011-02-08 11:35:00,34.96,34.97,34.95,34.95,2800.0,34.8659,34.8759,34.856,34.856,2800.0
2011-02-08 11:40:00,34.97,35.02,34.97,35.02,2800.0,34.8759,34.9258,34.8759,34.9258,2800.0
2011-02-08 11:45:00,35.03,35.13,35.03,35.13,3100.0,34.9358,35.0355,34.9358,35.0355,3100.0
2011-02-08 11:50:00,35.12,35.14,35.11,35.12,2500.0,35.0255,35.0455,35.0155,35.0255,2500.0
2011-02-08 11:55:00,35.11,35.12,35.08,35.11,1500.0,35.0155,35.0255,34.9856,35.0155,1500.0
2011-02-08 12:00:00,35.12,35.18,35.11,35.13,1300.0,35.0255,35.0854,35.0155,35.0355,1300.0
2011-02-08 12:05:00,35.13,35.13,35.04,35.04,1200.0,35.0355,35.0355,34.9457,34.9457,1200.0
2011-02-08 12:10:00,35.09,35.18,35.09,35.16,1000.0,34.9956,35.0854,34.9956,35.0654,1000.0
2011-02-08 12:15:00,35.16,35.18,35.15,35.16,900.0,35.0654,35.0854,35.0554,35.0654,900.0
2011-02-08 12:20:00,35.15,35.15,35.14,35.15,1100.0,35.0554,35.0554,35.0455,35.0554,1100.0
2011-02-08 12:25:00,35.16,35.16,35.16,35.16,300.0,35.0654,35.0654,35.0654,35.0654,300.0
2011-02-08 12:30:00,35.17,35.25,35.15,35.21,3800.0,35.0754,35.1552,35.0554,35.1153,3800.0
2011-02-08 12:35:00,35.21,35.24,35.2,35.24,1200.0,35.1153,35.1452,35.1053,35.1452,1200.0
2011-02-08 12:40:00,35.23,35.26,35.23,35.26,1300.0,35.1352,35.1651,35.1352,35.1651,1300.0
2011-02-08 12:45:00,35.26,35.31,35.22,35.22,2800.0,35.1651,35.215,35.1252,35.1252,2800.0
2011-02-08 12:50:00,35.27,35.28,35.25,35.26,900.0,35.1751,35.1851,35.1552,35.1651,900.0
2011-02-08 12:55:00,35.21,35.22,35.21,35.21,300.0,35.1153,35.1252,35.1153,35.1153,300.0
2011-02-08 13:00:00,35.22,35.25,35.22,35.25,500.0,35.1252,35.1552,35.1252,35.1552,500.0
2011-02-08 13:05:00,35.27,35.27,35.26,35.27,1000.0,35.1751,35.1751,35.1651,35.1751,1000.0
2011-02-08 13:10:00,35.27,35.27,35.23,35.23,300.0,35.1751,35.1751,35.1352,35.1352,300.0
2011-02-08 13:15:00,35.23,35.28,35.23,35.27,800.0,35.1352,35.1851,35.1352,35.1751,800.0
2011-02-08 13:20:00,35.29,35.29,35.24,35.24,3100.0,35.1951,35.1951,35.1452,35.1452,3100.0
2011-02-08 13:25:00,35.25,35.26,35.22,35.23,3300.0,35.1552,35.1651,35.1252,35.1352,3300.0
2011-02-08 13:30:00,35.22,35.25,35.22,35.24,1200.0,35.1252,35.1552,35.1252,35.1452,1200.0
2011-02-08 13:35:00,35.25,35.25,35.21,35.21,2700.0,35.1552,35.1552,35.1153,35.1153,2700.0
2011-02-08 13:40:00,35.25,35.26,35.24,35.25,800.0,35.1552,35.1651,35.1452,35.1552,800.0
2011-02-08 13:45:00,35.25,35.25,35.22,35.23,2700.0,35.1552,35.1552,35.1252,35.1352,2700.0
2011-02-08 13:50:00,35.21,35.21,35.13,35.13,6700.0,35.1153,35.1153,35.0355,35.0355,6700.0
2011-02-08 13:55:00,35.13,35.13,35.1,35.11,900.0,35.0355,35.0355,35.0056,35.0155,900.0
2011-02-08 14:00:00,35.11,35.12,35.07,35.12,27500.0,35.0155,35.0255,34.9757,35.0255,27500.0
2011-02-08 14:05:00,35.11,35.12,35.1,35.1,30200.0,35.0155,35.0255,35.0056,35.0056,30200.0
2011-02-08 14:10:00,35.1,35.12,35.1,35.11,300.0,35.0056,35.0255,35.0056,35.0155,300.0
2011-02-08 14:15:00,35.1,35.17,35.1,35.15,5400.0,35.0056,35.0754,35.0056,35.0554,5400.0
2011-02-08 14:20:00,35.12,35.13,35.12,35.13,400.0,35.0255,35.0355,35.0255,35.0355,400.0
2011-02-08 14:25:00,35.13,35.16,35.13,35.15,3600.0,35.0355,35.0654,35.0355,35.0554,3600.0
2011-02-08 14:30:00,35.16,35.2,35.12,35.14,2400.0,35.0654,35.1053,35.0255,35.0455,2400.0
2011-02-08 14:35:00,35.16,35.16,35.13,35.14,2000.0,35.0654,35.0654,35.0355,35.0455,2000.0
2011-02-08 14:40:00,35.15,35.18,35.15,35.18,1300.0,35.0554,35.0854,35.0554,35.0854,1300.0
2011-02-08 14:45:00,35.16,35.16,35.11,35.14,3700.0,35.0654,35.0654,35.0155,35.0455,3700.0
2011-02-08 14:50:00,35.12,35.12,35.07,35.07,8500.0,35.0255,35.0255,34.9757,34.9757,8500.0
2011-02-08 14:55:00,35.07,35.12,35.07,35.12,12700.0,34.9757,35.0255,34.9757,35.0255,12700.0
2011-02-08 15:00:00,35.12,35.12,35.08,35.09,23400.0,35.0255,35.0255,34.9856,34.9956,23400.0
2011-02-08 15:05:00,35.06,35.11,35.01,35.11,4200.0,34.9657,35.0155,34.9158,35.0155,4200.0
2011-02-08 15:10:00,35.12,35.12,35.02,35.02,3700.0,35.0255,35.0255,34.9258,34.9258,3700.0
2011-02-08 15:15:00,35.02,35.02,34.96,34.97,1900.0,34.9258,34.9258,34.8659,34.8759,1900.0
2011-02-08 15:20:00,34.96,34.98,34.95,34.96,1600.0,34.8659,34.8859,34.856,34.8659,1600.0
2011-02-08 15:25:00,34.97,34.97,34.9,34.9,3200.0,34.8759,34.8759,34.8061,34.8061,3200.0
2011-02-08 15:30:00,34.9,34.91,34.88,34.88,4700.0,34.8061,34.8161,34.7862,34.7862,4700.0
2011-02-08 15:35:00,34.89,34.89,34.85,34.87,4500.0,34.7961,34.7961,34.7562,34.7762,4500.0
2011-02-08 15:40:00,34.87,34.89,34.83,34.88,6000.0,34.7762,34.7961,34.7363,34.7862,6000.0
2011-02-08 15:45:00,34.88,34.9,34.87,34.89,3100.0,34.7862,34.8061,34.7762,34.7961,3100.0
2011-02-08 15:50:00,34.87,34.94,34.87,34.93,2700.0,34.7762,34.846,34.7762,34.836,2700.0
2011-02-08 15:55:00,34.93,34.95,34.89,34.95,9800.0,34.836,34.856,34.7961,34.856,9800.0
2011-02-09 09:30:00,34.87,35.22,34.87,35.02,2200.0,34.7762,35.1252,34.7762,34.9258,2200.0
2011-02-09 09:35:00,34.98,34.98,34.88,34.88,500.0,34.8859,34.8859,34.7862,34.7862,500.0
2011-02-09 09:40:00,34.86,34.88,34.86,34.88,800.0,34.7662,34.7862,34.7662,34.7862,800.0
2011-02-09 09:45:00,34.94,35.12,34.94,35.06,5400.0,34.846,35.0255,34.846,34.9657,5400.0
2011-02-09 09:50:00,35.06,35.16,35.06,35.12,2800.0,34.9657,35.0654,34.9657,35.0255,2800.0
2011-02-09 09:55:00,35.14,35.21,35.11,35.19,5000.0,35.0455,35.1153,35.0155,35.0953,5000.0
2011-02-09 10:00:00,35.2,35.26,35.2,35.24,4400.0,35.1053,35.1651,35.1053,35.1452,4400.0
2011-02-09 10:05:00,35.24,35.27,35.23,35.27,1600.0,35.1452,35.1751,35.1352,35.1751,1600.0
2011-02-09 10:10:00,35.2,35.2,35.16,35.2,3900.0,35.1053,35.1053,35.0654,35.1053,3900.0
2011-02-09 10:15:00,35.19,35.2,35.14,35.17,1400.0,35.0953,35.1053,35.0455,35.0754,1400.0
2011-02-09 10:20:00,35.18,35.18,35.15,35.15,200.0,35.0854,35.0854,35.0554,35.0554,200.0
2011-02-09 10:25:00,35.18,35.18,35.11,35.12,3100.0,35.0854,35.0854,35.0155,35.0255,3100.0
2011-02-09 10:30:00,35.08,35.08,34.99,35.0,2800.0,34.9856,34.9856,34.8959,34.9058,2800.0
2011-02-09 10:35:00,35.0,35.01,34.92,34.92,3700.0,34.9058,34.9158,34.8261,34.8261,3700.0
2011-02-09 10:40:00,34.94,34.97,34.9,34.97,500.0,34.846,34.8759,34.8061,34.8759,500.0
2011-02-09 10:45:00,34.92,34.98,34.92,34.94,1600.0,34.8261,34.8859,34.8261,34.846,1600.0
2011-02-09 10:50:00,34.98,34.98,34.78,34.78,4800.0,34.8859,34.8859,34.6864,34.6864,4800.0
2011-02-09 10:55:00,34.77,34.77,34.68,34.72,3900.0,34.6765,34.6765,34.5867,34.6266,3900.0
2011-02-09 11:00:00,34.73,34.76,34.66,34.66,8700.0,34.6366,34.6665,34.5668,34.5668,8700.0
2011-02-09 11:05:00,34.65,34.76,34.65,34.7,10000.0,34.5568,34.6665,34.5568,34.6066,10000.0
2011-02-09 11:10:00,34.65,34.73,34.65,34.71,57200.0,34.5568,34.6366,34.5568,34.6166,57200.0
2011-02-09 11:15:00,34.7,34.73,34.65,34.73,2800.0,34.6066,34.6366,34.5568,34.6366,2800.0
2011-02-09 11:20:00,34.69,34.7,34.65,34.7,3100.0,34.5967,34.6066,34.5568,34.6066,3100.0
2011-02-09 11:25:00,34.7,34.73,34.66,34.7,2700.0,34.6066,34.6366,34.5668,34.6066,2700.0
2011-02-09 11:30:00,34.7,34.7,34.7,34.7,600.0,34.6066,34.6066,34.6066,34.6066,600.0
2011-02-09 11:35:00,34.71,34.75,34.7,34.73,2400.0,34.6166,34.6565,34.6066,34.6366,2400.0
2011-02-09 11:40:00,34.75,34.81,34.71,34.81,2000.0,34.6565,34.7164,34.6166,34.7164,2000.0
2011-02-09 11:45:00,34.88,34.91,34.85,34.85,4500.0,34.7862,34.8161,34.7562,34.7562,4500.0
2011-02-09 11:50:00,34.85,34.85,34.85,34.85,1500.0,34.7562,34.7562,34.7562,34.7562,1500.0
2011-02-09 11:55:00,34.87,34.89,34.85,34.88,1400.0,34.7762,34.7961,34.7562,34.7862,1400.0
2011-02-09 12:00:00,34.87,34.87,34.8,34.81,3100.0,34.7762,34.7762,34.7064,34.7164,3100.0
2011-02-09 12:05:00,34.83,34.83,34.8,34.82,2700.0,34.7363,34.7363,34.7064,34.7263,2700.0
2011-02-09 12:10:00,34.82,34.82,34.8,34.8,500.0,34.7263,34.7263,34.7064,34.7064,500.0
2011-02-09 12:15:00,34.79,34.8,34.74,34.8,1900.0,34.6964,34.7064,34.6465,34.7064,1900.0
2011-02-09 12:20:00,34.79,34.82,34.77,34.8,800.0,34.6964,34.7263,34.6765,34.7064,800.0
2011-02-09 12:25:00,34.8,34.8,34.8,34.8,100.0,34.7064,34.7064,34.7064,34.7064,100.0
2011-02-09 12:30:00,34.8,34.8,34.75,34.75,2000.0,34.7064,34.7064,34.6565,34.6565,2000.0
2011-02-09 12:35:00,34.76,34.79,34.73,34.79,1500.0,34.6665,34.6964,34.6366,34.6964,1500.0
2011-02-09 12:40:00,34.78,34.78,34.71,34.72,1500.0,34.6864,34.6864,34.6166,34.6266,1500.0
2011-02-09 12:45:00,34.72,34.72,34.72,34.72,200.0,34.6266,34.6266,34.6266,34.6266,200.0
2011-02-09 12:50:00,34.71,34.74,34.7,34.71,1500.0,34.6166,34.6465,34.6066,34.6166,1500.0
2011-02-09 12:55:00,34.73,34.82,34.73,34.82,3300.0,34.6366,34.7263,34.6366,34.7263,3300.0
2011-02-09 13:00:00,34.82,34.83,34.75,34.76,17100.0,34.7263,34.7363,34.6565,34.6665,17100.0
2011-02-09 13:05:00,34.77,34.83,34.77,34.83,26500.0,34.6765,34.7363,34.6765,34.7363,26500.0
2011-02-09 13:10:00,34.82,34.85,34.82,34.82,400.0,34.7263,34.7562,34.7263,34.7263,400.0
2011-02-09 13:15:00,34.81,34.85,34.81,34.83,900.0,34.7164,34.7562,34.7164,34.7363,900.0
2011-02-09 13:20:00,34.85,35.12,34.84,35.12,13000.0,34.7562,35.0255,34.7463,35.0255,13000.0
2011-02-09 13:25:00,35.11,35.11,34.98,35.06,9400.0,35.0155,35.0155,34.8859,34.9657,9400.0
2011-02-09 13:30:00,35.07,35.14,35.07,35.1,2200.0,34.9757,35.0455,34.9757,35.0056,2200.0
2011-02-09 13:35:00,35.1,35.1,35.05,35.05,1700.0,35.0056,35.0056,34.9557,34.9557,1700.0
2011-02-09 13:40:00,35.05,35.12,34.93,35.05,30600.0,34.9557,35.0255,34.836,34.9557,30600.0
2011-02-09 13:45:00,35.06,35.16,35.06,35.16,1800.0,34.9657,35.0654,34.9657,35.0654,1800.0
2011-02-09 13:50:00,35.12,35.12,35.12,35.12,300.0,35.0255,35.0255,35.0255,35.0255,300.0
2011-02-09 13:55:00,35.1,35.1,35.08,35.08,2100.0,35.0056,35.0056,34.9856,34.9856,2100.0
2011-02-09 14:00:00,35.03,35.03,34.92,34.98,3500.0,34.9358,34.9358,34.8261,34.8859,3500.0
2011-02-09 14:05:00,35.0,35.01,34.89,34.89,3400.0,34.9058,34.9158,34.7961,34.7961,3400.0
2011-02-09 14:10:00,34.89,34.95,34.89,34.94,3900.0,34.7961,34.856,34.7961,34.846,3900.0
2011-02-09 14:15:00,34.92,34.92,34.88,34.92,3100.0,34.8261,34.8261,34.7862,34.8261,3100.0
2011-02-09 14:20:00,34.92,34.93,34.88,34.9,5400.0,34.8261,34.836,34.7862,34.8061,5400.0
2011-02-09 14:25:00,34.9,35.02,34.9,34.97,16300.0,34.8061,34.9258,34.8061,34.8759,16300.0
2011-02-09 14:30:00,34.96,34.96,34.81,34.83,12500.0,34.8659,34.8659,34.7164,34.7363,12500.0
2011-02-09 14:35:00,34.83,34.91,34.83,34.84,9400.0,34.7363,34.8161,34.7363,34.7463,9400.0
2011-02-09 14:40:00,34.83,34.88,34.82,34.85,4000.0,34.7363,34.7862,34.7263,34.7562,4000.0
2011-02-09 14:45:00,34.84,34.87,34.82,34.82,4100.0,34.7463,34.7762,34.7263,34.7263,4100.0
2011-02-09 14:50:00,34.84,34.86,34.8,34.86,18100.0,34.7463,34.7662,34.7064,34.7662,18100.0
2011-02-09 14:55:00,34.85,34.86,34.82,34.82,1400.0,34.7562,34.7662,34.7263,34.7263,1400.0
2011-02-09 15:00:00,34.81,34.82,34.77,34.79,2500.0,34.7164,34.7263,34.6765,34.6964,2500.0
2011-02-09 15:05:00,34.79,34.81,34.7,34.7,2700.0,34.6964,34.7164,34.6066,34.6066,2700.0
2011-02-09 15:10:00,34.69,34.8,34.68,34.79,4900.0,34.5967,34.7064,34.5867,34.6964,4900.0
2011-02-09 15:15:00,34.82,34.82,34.72,34.74,5100.0,34.7263,34.7263,34.6266,34.6465,5100.0
2011-02-09 15:20:00,34.72,34.74,34.72,34.73,1500.0,34.6266,34.6465,34.6266,34.6366,1500.0
2011-02-09 15:25:00,34.73,34.77,34.71,34.74,3100.0,34.6366,34.6765,34.6166,34.6465,3100.0
2011-02-09 15:30:00,34.75,34.75,34.65,34.65,7000.0,34.6565,34.6565,34.5568,34.5568,7000.0
2011-02-09 15:35:00,34.65,34.66,34.64,34.66,2500.0,34.5568,34.5668,34.5468,34.5668,2500.0
2011-02-09 15:40:00,34.66,34.68,34.64,34.66,6000.0,34.5668,34.5867,34.5468,34.5668,6000.0
2011-02-09 15:45:00,34.68,34.68,34.55,34.58,9900.0,34.5867,34.5867,34.4571,34.487,9900.0
2011-02-09 15:50:00,34.61,34.64,34.6,34.61,10800.0,34.5169,34.5468,34.5069,34.5169,10800.0
2011-02-09 15:55:00,34.61,34.61,34.45,34.45,42000.0,34.5169,34.5169,34.3573,34.3573,42000.0
2011-02-10 09:30:00,34.45,34.6,34.4,34.44,3900.0,34.3573,34.5069,34.3075,34.3473,3900.0
2011-02-10 09:35:00,34.44,34.46,34.33,34.33,1800.0,34.3473,34.3673,34.2376,34.2376,1800.0
2011-02-10 09:40:00,34.38,34.41,34.33,34.4,700.0,34.2875,34.3174,34.2376,34.3075,700.0
2011-02-10 09:45:00,34.33,34.38,34.32,34.33,5000.0,34.2376,34.2875,34.2277,34.2376,5000.0
2011-02-10 09:50:00,34.33,34.34,34.05,34.16,11000.0,34.2376,34.2476,33.9584,34.0681,11000.0
2011-02-10 09:55:00,34.2,34.44,34.14,34.44,7100.0,34.108,34.3473,34.0482,34.3473,7100.0
2011-02-10 10:00:00,34.39,34.45,34.39,34.45,2200.0,34.2975,34.3573,34.2975,34.3573,2200.0
2011-02-10 10:05:00,34.52,34.74,34.52,34.7,6700.0,34.4271,34.6465,34.4271,34.6066,6700.0
2011-02-10 10:10:00,34.7,34.79,34.64,34.77,3900.0,34.6066,34.6964,34.5468,34.6765,3900.0
2011-02-10 10:15:00,34.78,34.96,34.78,34.96,1900.0,34.6864,34.8659,34.6864,34.8659,1900.0
2011-02-10 10:20:00,34.96,35.01,34.9,34.9,2800.0,34.8659,34.9158,34.8061,34.8061,2800.0
2011-02-10 10:25:00,34.89,34.89,34.8,34.81,1700.0,34.7961,34.7961,34.7064,34.7164,1700.0
2011-02-10 10:30:00,34.85,34.93,34.84,34.84,1600.0,34.7562,34.836,34.7463,34.7463,1600.0
2011-02-10 10:35:00,34.8,34.84,34.79,34.84,3300.0,34.7064,34.7463,34.6964,34.7463,3300.0
2011-02-10 10:40:00,34.82,34.91,34.79,34.91,3600.0,34.7263,34.8161,34.6964,34.8161,3600.0
2011-02-10 10:45:00,34.87,34.88,34.85,34.88,1000.0,34.7762,34.7862,34.7562,34.7862,1000.0
2011-02-10 10:50:00,34.89,34.89,34.67,34.67,2100.0,34.7961,34.7961,34.5767,34.5767,2100.0
2011-02-10 10:55:00,34.67,34.76,34.67,34.76,3900.0,34.5767,34.6665,34.5767,34.6665,3900.0
2011-02-10 11:00:00,34.73,34.82,34.73,34.82,1000.0,34.6366,34.7263,34.6366,34.7263,1000.0
2011-02-10 11:05:00,34.83,34.89,34.82,34.86,2600.0,34.7363,34.7961,34.7263,34.7662,2600.0
2011-02-10 11:10:00,34.83,34.86,34.79,34.82,1100.0,34.7363,34.7662,34.6964,34.7263,1100.0
2011-02-10 11:15:00,34.82,35.03,34.82,35.02,10900.0,34.7263,34.9358,34.7263,34.9258,10900.0
2011-02-10 11:20:00,35.07,35.22,35.07,35.21,8700.0,34.9757,35.1252,34.9757,35.1153,8700.0
2011-02-10 11:25:00,35.22,35.28,35.2,35.27,2700.0,35.1252,35.1851,35.1053,35.1751,2700.0
2011-02-10 11:30:00,35.31,35.37,35.28,35.33,2200.0,35.215,35.2748,35.1851,35.235,2200.0
2011-02-10 11:35:00,35.33,35.47,35.32,35.43,7500.0,35.235,35.3746,35.225,35.3347,7500.0
2011-02-10 11:40:00,35.42,35.48,35.32,35.33,6100.0,35.3247,35.3845,35.225,35.235,6100.0
2011-02-10 11:45:00,35.33,35.5,35.33,35.46,9200.0,35.235,35.4045,35.235,35.3646,9200.0
2011-02-10 11:50:00,35.47,35.5,35.43,35.44,2600.0,35.3746,35.4045,35.3347,35.3447,2600.0
2011-02-10 11:55:00,35.45,35.5,35.39,35.43,4900.0,35.3546,35.4045,35.2948,35.3347,4900.0
2011-02-10 12:00:00,35.44,35.5,35.41,35.42,13600.0,35.3447,35.4045,35.3147,35.3247,13600.0
2011-02-10 12:05:00,35.44,35.48,35.41,35.46,2200.0,35.3447,35.3845,35.3147,35.3646,2200.0
2011-02-10 12:10:00,35.46,35.58,35.44,35.57,9400.0,35.3646,35.4843,35.3447,35.4743,9400.0
2011-02-10 12:15:00,35.59,35.74,35.58,35.67,11200.0,35.4943,35.6438,35.4843,35.574,11200.0
2011-02-10 12:20:00,35.67,35.85,35.64,35.77,15700.0,35.574,35.7536,35.5441,35.6738,15700.0
2011-02-10 12:25:00,35.76,35.86,35.72,35.81,13100.0,35.6638,35.7635,35.6239,35.7137,13100.0
2011-02-10 12:30:00,35.83,36.07,35.8,36.02,32600.0,35.7336,35.973,35.7037,35.9231,32600.0
2011-02-10 12:35:00,36.03,36.15,35.88,35.95,15200.0,35.9331,36.0527,35.7835,35.8533,15200.0
2011-02-10 12:40:00,35.96,36.01,35.9,36.0,6300.0,35.8633,35.9131,35.8034,35.9032,6300.0
2011-02-10 12:45:00,35.97,36.1,35.91,35.95,14400.0,35.8732,36.0029,35.8134,35.8533,14400.0
2011-02-10 12:50:00,35.97,35.97,35.81,35.87,8700.0,35.8732,35.8732,35.7137,35.7735,8700.0
2011-02-10 12:55:00,35.9,35.9,35.8,35.84,4600.0,35.8034,35.8034,35.7037,35.7436,4600.0
2011-02-10 13:00:00,35.82,35.87,35.8,35.82,3200.0,35.7236,35.7735,35.7037,35.7236,3200.0
2011-02-10 13:05:00,35.81,35.83,35.8,35.81,3300.0,35.7137,35.7336,35.7037,35.7137,3300.0
2011-02-10 13:10:00,35.81,35.85,35.8,35.83,7300.0,35.7137,35.7536,35.7037,35.7336,7300.0
2011-02-10 13:15:00,35.83,35.94,35.82,35.94,2900.0,35.7336,35.8433,35.7236,35.8433,2900.0
2011-02-10 13:20:00,35.96,35.96,35.9,35.95,6900.0,35.8633,35.8633,35.8034,35.8533,6900.0
2011-02-10 13:25:00,35.94,35.95,35.89,35.94,2700.0,35.8433,35.8533,35.7934,35.8433,2700.0
2011-02-10 13:30:00,35.95,35.95,35.85,35.85,5000.0,35.8533,35.8533,35.7536,35.7536,5000.0
2011-02-10 13:35:00,35.83,35.85,35.8,35.84,2900.0,35.7336,35.7536,35.7037,35.7436,2900.0
2011-02-10 13:40:00,35.82,35.84,35.8,35.82,56900.0,35.7236,35.7436,35.7037,35.7236,56900.0
2011-02-10 13:45:00,35.82,35.91,35.81,35.83,3400.0,35.7236,35.8134,35.7137,35.7336,3400.0
2011-02-10 13:50:00,35.82,35.88,35.81,35.82,4900.0,35.7236,35.7835,35.7137,35.7236,4900.0
2011-02-10 13:55:00,35.84,35.85,35.8,35.84,10200.0,35.7436,35.7536,35.7037,35.7436,10200.0
2011-02-10 14:00:00,35.83,35.85,35.76,35.82,7900.0,35.7336,35.7536,35.6638,35.7236,7900.0
2011-02-10 14:05:00,35.82,35.82,35.74,35.74,6300.0,35.7236,35.7236,35.6438,35.6438,6300.0
2011-02-10 14:10:00,35.73,35.75,35.73,35.73,800.0,35.6339,35.6538,35.6339,35.6339,800.0
2011-02-10 14:15:00,35.73,35.77,35.72,35.73,3600.0,35.6339,35.6738,35.6239,35.6339,3600.0
2011-02-10 14:20:00,35.73,35.85,35.72,35.85,5000.0,35.6339,35.7536,35.6239,35.7536,5000.0
2011-02-10 14:25:00,35.85,35.94,35.84,35.94,8300.0,35.7536,35.8433,35.7436,35.8433,8300.0
2011-02-10 14:30:00,35.94,35.99,35.91,35.93,5200.0,35.8433,35.8932,35.8134,35.8333,5200.0
2011-02-10 14:35:00,35.94,36.07,35.93,36.04,14900.0,35.8433,35.973,35.8333,35.943,14900.0
2011-02-10 14:40:00,36.04,36.06,36.01,36.04,2700.0,35.943,35.963,35.9131,35.943,2700.0
2011-02-10 14:45:00,36.05,36.06,36.03,36.03,2700.0,35.953,35.963,35.9331,35.9331,2700.0
2011-02-10 14:50:00,36.03,36.05,35.97,36.0,3900.0,35.9331,35.953,35.8732,35.9032,3900.0
2011-02-10 14:55:00,35.99,36.1,35.96,36.09,11400.0,35.8932,36.0029,35.8633,35.9929,11400.0
2011-02-10 15:00:00,36.06,36.09,36.04,36.08,9300.0,35.963,35.9929,35.943,35.9829,9300.0
2011-02-10 15:05:00,36.1,36.21,36.07,36.17,13900.0,36.0029,36.1126,35.973,36.0727,13900.0
2011-02-10 15:10:00,36.16,36.19,36.15,36.15,5200.0,36.0627,36.0926,36.0527,36.0527,5200.0
2011-02-10 15:15:00,36.16,36.19,36.16,36.19,4600.0,36.0627,36.0926,36.0627,36.0926,4600.0
2011-02-10 15:20:00,36.2,36.3,36.19,36.27,24700.0,36.1026,36.2023,36.0926,36.1724,24700.0
2011-02-10 15:25:00,36.28,36.33,36.27,36.33,12300.0,36.1824,36.2323,36.1724,36.2323,12300.0
2011-02-10 15:30:00,36.34,36.35,36.27,36.31,9300.0,36.2422,36.2522,36.1724,36.2123,9300.0
2011-02-10 15:35:00,36.28,36.46,36.28,36.36,23100.0,36.1824,36.3619,36.1824,36.2622,23100.0
2011-02-10 15:40:00,36.36,36.46,36.35,36.45,12000.0,36.2622,36.3619,36.2522,36.3519,12000.0
2011-02-10 15:45:00,36.45,36.49,36.37,36.48,18300.0,36.3519,36.3918,36.2722,36.3819,18300.0
2011-02-10 15:50:00,36.48,36.49,36.43,36.49,19100.0,36.3819,36.3918,36.332,36.3918,19100.0
2011-02-10 15:55:00,36.48,36.49,36.4,36.44,29800.0,36.3819,36.3918,36.3021,36.342,29800.0
2011-02-11 09:30:00,36.84,36.91,36.32,36.43,31800.0,36.7409,36.8107,36.2223,36.332,31800.0
2011-02-11 09:35:00,36.43,36.43,36.16,36.28,13500.0,36.332,36.332,36.0627,36.1824,13500.0
2011-02-11 09:40:00,36.21,36.21,35.98,36.02,7500.0,36.1126,36.1126,35.8832,35.9231,7500.0
2011-02-11 09:45:00,36.02,36.03,35.88,36.02,9000.0,35.9231,35.9331,35.7835,35.9231,9000.0
2011-02-11 09:50:00,36.02,36.12,36.0,36.05,3800.0,35.9231,36.0228,35.9032,35.953,3800.0
2011-02-11 09:55:00,36.03,36.21,36.0,36.2,40400.0,35.9331,36.1126,35.9032,36.1026,40400.0
2011-02-11 10:00:00,36.2,36.28,36.16,36.27,7300.0,36.1026,36.1824,36.0627,36.1724,7300.0
2011-02-11 10:05:00,36.27,36.33,35.96,36.02,55200.0,36.1724,36.2323,35.8633,35.9231,55200.0
2011-02-11 10:10:00,35.95,35.99,35.89,35.92,5300.0,35.8533,35.8932,35.7934,35.8234,5300.0
2011-02-11 10:15:00,35.9,35.93,35.88,35.89,3600.0,35.8034,35.8333,35.7835,35.7934,3600.0
2011-02-11 10:20:00,35.88,35.89,35.68,35.81,17200.0,35.7835,35.7934,35.584,35.7137,17200.0
2011-02-11 10:25:00,35.81,35.96,35.78,35.95,3500.0,35.7137,35.8633,35.6837,35.8533,3500.0
2011-02-11 10:30:00,35.97,35.98,35.94,35.96,2500.0,35.8732,35.8832,35.8433,35.8633,2500.0
2011-02-11 10:35:00,35.95,36.05,35.93,36.04,3600.0,35.8533,35.953,35.8333,35.943,3600.0
2011-02-11 10:40:00,36.03,36.08,36.03,36.08,1900.0,35.9331,35.9829,35.9331,35.9829,1900.0
2011-02-11 10:45:00,36.07,36.11,36.07,36.09,2300.0,35.973,36.0129,35.973,35.9929,2300.0
2011-02-11 10:50:00,36.17,36.21,36.12,36.21,4300.0,36.0727,36.1126,36.0228,36.1126,4300.0
2011-02-11 10:55:00,36.21,36.21,36.15,36.15,1500.0,36.1126,36.1126,36.0527,36.0527,1500.0
2011-02-11 11:00:00,36.13,36.17,36.11,36.14,2000.0,36.0328,36.0727,36.0129,36.0428,2000.0
2011-02-11 11:05:00,36.14,36.37,36.14,36.32,35600.0,36.0428,36.2722,36.0428,36.2223,35600.0
2011-02-11 11:10:00,36.28,36.3,36.24,36.27,3100.0,36.1824,36.2023,36.1425,36.1724,3100.0
2011-02-11 11:15:00,36.24,36.26,36.22,36.24,3100.0,36.1425,36.1625,36.1226,36.1425,3100.0
2011-02-11 11:20:00,36.23,36.28,36.2,36.28,10200.0,36.1325,36.1824,36.1026,36.1824,10200.0
2011-02-11 11:25:00,36.29,36.32,36.24,36.3,8600.0,36.1924,36.2223,36.1425,36.2023,8600.0
2011-02-11 11:30:00,36.29,36.29,36.22,36.22,2300.0,36.1924,36.1924,36.1226,36.1226,2300.0
2011-02-11 11:35:00,36.17,36.2,36.12,36.12,2000.0,36.0727,36.1026,36.0228,36.0228,2000.0
2011-02-11 11:40:00,36.09,36.1,36.01,36.07,32600.0,35.9929,36.0029,35.9131,35.973,32600.0
2011-02-11 11:45:00,36.02,36.06,35.89,35.91,38200.0,35.9231,35.963,35.7934,35.8134,38200.0
2011-02-11 11:50:00,35.95,36.01,35.91,35.91,1700.0,35.8533,35.9131,35.8134,35.8134,1700.0
2011-02-11 11:55:00,35.89,35.96,35.89,35.95,26200.0,35.7934,35.8633,35.7934,35.8533,26200.0
2011-02-11 12:00:00,35.93,36.0,35.93,35.98,1800.0,35.8333,35.9032,35.8333,35.8832,1800.0
2011-02-11 12:05:00,35.99,36.0,35.94,35.94,4300.0,35.8932,35.9032,35.8433,35.8433,4300.0
2011-02-11 12:10:00,35.96,36.0,35.94,35.99,25300.0,35.8633,35.9032,35.8433,35.8932,25300.0
2011-02-11 12:15:00,36.0,36.01,35.95,35.97,1200.0,35.9032,35.9131,35.8533,35.8732,1200.0
2011-02-11 12:20:00,35.96,35.98,35.96,35.96,500.0,35.8633,35.8832,35.8633,35.8633,500.0
2011-02-11 12:25:00,35.96,36.03,35.96,36.0,1000.0,35.8633,35.9331,35.8633,35.9032,1000.0
2011-02-11 12:30:00,36.0,36.02,36.0,36.01,26700.0,35.9032,35.9231,35.9032,35.9131,26700.0
2011-02-11 12:35:00,36.0,36.09,36.0,36.02,1900.0,35.9032,35.9929,35.9032,35.9231,1900.0
2011-02-11 12:40:00,36.04,36.04,35.99,35.99,1300.0,35.943,35.943,35.8932,35.8932,1300.0
2011-02-11 12:45:00,35.97,36.03,35.96,36.03,2300.0,35.8732,35.9331,35.8633,35.9331,2300.0
2011-02-11 12:50:00,35.99,36.0,35.95,35.95,1500.0,35.8932,35.9032,35.8533,35.8533,1500.0
2011-02-11 12:55:00,35.97,36.01,35.97,35.99,2100.0,35.8732,35.9131,35.8732,35.8932,2100.0
2011-02-11 13:00:00,35.98,36.01,35.97,36.01,900.0,35.8832,35.9131,35.8732,35.9131,900.0
2011-02-11 13:05:00,36.01,36.01,35.98,35.98,1000.0,35.9131,35.9131,35.8832,35.8832,1000.0
2011-02-11 13:10:00,35.99,36.02,35.98,36.01,1300.0,35.8932,35.9231,35.8832,35.9131,1300.0
2011-02-11 13:15:00,36.0,36.17,36.0,36.07,4200.0,35.9032,36.0727,35.9032,35.973,4200.0
2011-02-11 13:20:00,36.08,36.11,36.05,36.11,1600.0,35.9829,36.0129,35.953,36.0129,1600.0
2011-02-11 13:25:00,36.11,36.11,36.07,36.09,1200.0,36.0129,36.0129,35.973,35.9929,1200.0
2011-02-11 13:30:00,36.06,36.08,36.03,36.06,1500.0,35.963,35.9829,35.9331,35.963,1500.0
2011-02-11 13:35:00,36.09,36.09,35.99,35.99,2300.0,35.9929,35.9929,35.8932,35.8932,2300.0
2011-02-11 13:40:00,35.98,35.98,35.86,35.9,11400.0,35.8832,35.8832,35.7635,35.8034,11400.0
2011-02-11 13:45:00,35.88,35.92,35.86,35.88,18800.0,35.7835,35.8234,35.7635,35.7835,18800.0
2011-02-11 13:50:00,35.88,35.88,35.73,35.75,6500.0,35.7835,35.7835,35.6339,35.6538,6500.0
2011-02-11 13:55:00,35.74,35.75,35.65,35.66,10700.0,35.6438,35.6538,35.5541,35.5641,10700.0
2011-02-11 14:00:00,35.66,35.71,35.59,35.59,6200.0,35.5641,35.6139,35.4943,35.4943,6200.0
2011-02-11 14:05:00,35.59,35.6,35.52,35.54,7100.0,35.4943,35.5042,35.4244,35.4444,7100.0
2011-02-11 14:10:00,35.54,35.54,35.45,35.47,5200.0,35.4444,35.4444,35.3546,35.3746,5200.0
2011-02-11 14:15:00,35.47,35.54,35.47,35.54,1100.0,35.3746,35.4444,35.3746,35.4444,1100.0
2011-02-11 14:20:00,35.55,35.56,35.43,35.43,5100.0,35.4544,35.4643,35.3347,35.3347,5100.0
2011-02-11 14:25:00,35.43,35.48,35.37,35.41,6600.0,35.3347,35.3845,35.2748,35.3147,6600.0
2011-02-11 14:30:00,35.45,35.54,35.43,35.5,6400.0,35.3546,35.4444,35.3347,35.4045,6400.0
2011-02-11 14:35:00,35.49,35.5,35.46,35.48,2500.0,35.3945,35.4045,35.3646,35.3845,2500.0
2011-02-11 14:40:00,35.48,35.61,35.48,35.53,19500.0,35.3845,35.5142,35.3845,35.4344,19500.0
2011-02-11 14:45:00,35.54,35.55,35.53,35.53,5800.0,35.4444,35.4544,35.4344,35.4344,5800.0
2011-02-11 14:50:00,35.53,35.55,35.5,35.55,5800.0,35.4344,35.4544,35.4045,35.4544,5800.0
2011-02-11 14:55:00,35.55,35.57,35.52,35.55,10600.0,35.4544,35.4743,35.4244,35.4544,10600.0
2011-02-11 15:00:00,35.54,35.55,35.41,35.45,16500.0,35.4444,35.4544,35.3147,35.3546,16500.0
2011-02-11 15:05:00,35.46,35.58,35.4,35.55,7400.0,35.3646,35.4843,35.3048,35.4544,7400.0
2011-02-11 15:10:00,35.56,35.69,35.51,35.52,18300.0,35.4643,35.594,35.4145,35.4244,18300.0
2011-02-11 15:15:00,35.52,35.55,35.47,35.54,10500.0,35.4244,35.4544,35.3746,35.4444,10500.0
2011-02-11 15:20:00,35.54,35.6,35.46,35.48,10500.0,35.4444,35.5042,35.3646,35.3845,10500.0
2011-02-11 15:25:00,35.48,35.52,35.41,35.52,19400.0,35.3845,35.4244,35.3147,35.4244,19400.0
2011-02-11 15:30:00,35.52,35.68,35.28,35.5,28200.0,35.4244,35.584,35.1851,35.4045,28200.0
2011-02-11 15:35:00,35.5,35.54,35.47,35.5,17800.0,35.4045,35.4444,35.3746,35.4045,17800.0
2011-02-11 15:40:00,35.43,35.48,35.37,35.42,10500.0,35.3347,35.3845,35.2748,35.3247,10500.0
2011-02-11 15:45:00,35.41,35.48,35.39,35.4,21000.0,35.3147,35.3845,35.2948,35.3048,21000.0
2011-02-11 15:50:00,35.39,35.4,35.2,35.33,32200.0,35.2948,35.3048,35.1053,35.235,32200.0
2011-02-11 15:55:00,35.34,35.4,35.25,35.31,55500.0,35.2449,35.3048,35.1552,35.215,55500.0
2011-02-14 09:30:00,36.1,36.15,35.93,36.0,234400.0,36.0029,36.0527,35.8333,35.9032,234400.0
2011-02-14 09:35:00,35.95,36.09,35.93,36.09,86800.0,35.8533,35.9929,35.8333,35.9929,86800.0
2011-02-14 09:40:00,36.07,37.0,36.01,37.0,145500.0,35.973,36.9005,35.9131,36.9005,145500.0
2011-02-14 09:45:00,36.86,37.64,36.86,37.31,111200.0,36.7608,37.5387,36.7608,37.2096,111200.0
2011-02-14 09:50:00,37.3,37.34,36.76,37.08,138300.0,37.1997,37.2395,36.6611,36.9802,138300.0
2011-02-14 09:55:00,37.08,37.14,36.89,36.95,82400.0,36.9802,37.0401,36.7908,36.8506,82400.0
2011-02-14 10:00:00,37.0,37.1,36.78,37.03,57300.0,36.9005,37.0002,36.6811,36.9304,57300.0
2011-02-14 10:05:00,37.06,37.24,36.89,37.14,144700.0,36.9603,37.1398,36.7908,37.0401,144700.0
2011-02-14 10:10:00,37.09,37.25,37.05,37.09,22500.0,36.9902,37.1498,36.9503,36.9902,22500.0
2011-02-14 10:15:00,37.13,37.51,37.13,37.38,114500.0,37.0301,37.4091,37.0301,37.2794,114500.0
2011-02-14 10:20:00,37.41,37.55,37.41,37.52,31100.0,37.3094,37.449,37.3094,37.4191,31100.0
2011-02-14 10:25:00,37.52,37.54,37.42,37.46,15900.0,37.4191,37.439,37.3193,37.3592,15900.0
2011-02-14 10:30:00,37.48,37.79,37.45,37.76,39400.0,37.3792,37.6883,37.3492,37.6584,39400.0
2011-02-14 10:35:00,37.75,37.99,37.69,37.82,64400.0,37.6484,37.8878,37.5886,37.7183,64400.0
2011-02-14 10:40:00,37.82,37.83,37.62,37.63,13000.0,37.7183,37.7282,37.5188,37.5288,13000.0
2011-02-14 10:45:00,37.62,37.62,37.44,37.5,23700.0,37.5188,37.5188,37.3393,37.3991,23700.0
2011-02-14 10:50:00,37.5,37.64,37.47,37.47,16100.0,37.3991,37.5387,37.3692,37.3692,16100.0
2011-02-14 10:55:00,37.49,37.85,37.49,37.7,53400.0,37.3891,37.7482,37.3891,37.5986,53400.0
2011-02-14 11:00:00,37.7,37.73,37.5,37.6,14700.0,37.5986,37.6285,37.3991,37.4988,14700.0
2011-02-14 11:05:00,37.62,37.62,37.5,37.51,30200.0,37.5188,37.5188,37.3991,37.4091,30200.0
2011-02-14 11:10:00,37.5,37.5,37.27,37.29,30900.0,37.3991,37.3991,37.1697,37.1897,30900.0
2011-02-14 11:15:00,37.29,37.31,37.19,37.31,22500.0,37.1897,37.2096,37.0899,37.2096,22500.0
2011-02-14 11:20:00,37.27,37.31,37.19,37.22,6300.0,37.1697,37.2096,37.0899,37.1199,6300.0
2011-02-14 11:25:00,37.2,37.29,37.13,37.29,16600.0,37.0999,37.1897,37.0301,37.1897,16600.0
2011-02-14 11:30:00,37.29,37.43,37.27,37.43,14400.0,37.1897,37.3293,37.1697,37.3293,14400.0
2011-02-14 11:35:00,37.49,37.58,37.46,37.56,12900.0,37.3891,37.4789,37.3592,37.459,12900.0
2011-02-14 11:40:00,37.51,37.6,37.4,37.5,6900.0,37.4091,37.4988,37.2994,37.3991,6900.0
2011-02-14 11:45:00,37.5,37.55,37.43,37.5,7200.0,37.3991,37.449,37.3293,37.3991,7200.0
2011-02-14 11:50:00,37.5,37.55,37.48,37.53,3200.0,37.3991,37.449,37.3792,37.429,3200.0
2011-02-14 11:55:00,37.53,37.68,37.53,37.64,4800.0,37.429,37.5786,37.429,37.5387,4800.0
2011-02-14 12:00:00,37.63,37.68,37.58,37.6,2300.0,37.5288,37.5786,37.4789,37.4988,2300.0
2011-02-14 12:05:00,37.59,37.63,37.51,37.55,2300.0,37.4889,37.5288,37.4091,37.449,2300.0
2011-02-14 12:10:00,37.58,37.6,37.5,37.57,2600.0,37.4789,37.4988,37.3991,37.4689,2600.0
2011-02-14 12:15:00,37.54,37.63,37.5,37.6,9600.0,37.439,37.5288,37.3991,37.4988,9600.0
2011-02-14 12:20:00,37.59,37.93,37.59,37.78,17100.0,37.4889,37.828,37.4889,37.6784,17100.0
2011-02-14 12:25:00,37.8,37.83,37.77,37.8,14600.0,37.6983,37.7282,37.6684,37.6983,14600.0
2011-02-14 12:30:00,37.79,37.82,37.66,37.68,15400.0,37.6883,37.7183,37.5587,37.5786,15400.0
2011-02-14 12:35:00,37.68,37.74,37.67,37.72,10300.0,37.5786,37.6385,37.5687,37.6185,10300.0
2011-02-14 12:40:00,37.75,37.76,37.65,37.74,25000.0,37.6484,37.6584,37.5487,37.6385,25000.0
2011-02-14 12:45:00,37.74,37.74,37.64,37.71,21900.0,37.6385,37.6385,37.5387,37.6086,21900.0
2011-02-14 12:50:00,37.7,37.71,37.67,37.68,5100.0,37.5986,37.6086,37.5687,37.5786,5100.0
2011-02-14 12:55:00,37.67,37.71,37.58,37.58,8400.0,37.5687,37.6086,37.4789,37.4789,8400.0
2011-02-14 13:00:00,37.59,37.6,37.48,37.5,4700.0,37.4889,37.4988,37.3792,37.3991,4700.0
2011-02-14 13:05:00,37.47,37.49,37.34,37.37,8200.0,37.3692,37.3891,37.2395,37.2695,8200.0
2011-02-14 13:10:00,37.38,37.38,37.29,37.37,14700.0,37.2794,37.2794,37.1897,37.2695,14700.0
2011-02-14 13:15:00,37.37,37.38,37.3,37.36,5300.0,37.2695,37.2794,37.1997,37.2595,5300.0
2011-02-14 13:20:00,37.36,37.39,37.25,37.28,58500.0,37.2595,37.2894,37.1498,37.1797,58500.0
2011-02-14 13:25:00,37.29,37.29,37.26,37.27,8300.0,37.1897,37.1897,37.1598,37.1697,8300.0
2011-02-14 13:30:00,37.28,37.33,37.27,37.33,5500.0,37.1797,37.2296,37.1697,37.2296,5500.0
2011-02-14 13:35:00,37.33,37.35,37.2,37.28,47900.0,37.2296,37.2495,37.0999,37.1797,47900.0
2011-02-14 13:40:00,37.28,37.28,37.21,37.22,7200.0,37.1797,37.1797,37.1099,37.1199,7200.0
2011-02-14 13:45:00,37.23,37.23,37.0,37.0,18700.0,37.1298,37.1298,36.9005,36.9005,18700.0
2011-02-14 13:50:00,37.0,37.14,37.0,37.08,7200.0,36.9005,37.0401,36.9005,36.9802,7200.0
2011-02-14 13:55:00,37.05,37.05,37.01,37.02,8100.0,36.9503,36.9503,36.9104,36.9204,8100.0
2011-02-14 14:00:00,37.04,37.14,37.03,37.14,6800.0,36.9404,37.0401,36.9304,37.0401,6800.0
2011-02-14 14:05:00,37.15,37.15,37.12,37.15,2600.0,37.0501,37.0501,37.0201,37.0501,2600.0
2011-02-14 14:10:00,37.16,37.25,37.15,37.23,7500.0,37.06,37.1498,37.0501,37.1298,7500.0
2011-02-14 14:15:00,37.21,37.36,37.21,37.36,20200.0,37.1099,37.2595,37.1099,37.2595,20200.0
2011-02-14 14:20:00,37.39,37.59,37.34,37.55,13900.0,37.2894,37.4889,37.2395,37.449,13900.0
2011-02-14 14:25:00,37.56,37.6,37.4,37.43,3500.0,37.459,37.4988,37.2994,37.3293,3500.0
2011-02-14 14:30:00,37.47,37.59,37.43,37.57,11300.0,37.3692,37.4889,37.3293,37.4689,11300.0
2011-02-14 14:35:00,37.53,37.56,37.5,37.52,16300.0,37.429,37.459,37.3991,37.4191,16300.0
2011-02-14 14:40:00,37.53,37.79,37.53,37.69,13300.0,37.429,37.6883,37.429,37.5886,13300.0
2011-02-14 14:45:00,37.66,37.81,37.65,37.66,10200.0,37.5587,37.7083,37.5487,37.5587,10200.0
2011-02-14 14:50:00,37.68,37.77,37.66,37.71,7000.0,37.5786,37.6684,37.5587,37.6086,7000.0
2011-02-14 14:55:00,37.71,38.08,37.66,38.0,165200.0,37.6086,37.9776,37.5587,37.8978,165200.0
2011-02-14 15:00:00,38.08,38.1,37.95,37.97,50000.0,37.9776,37.9975,37.8479,37.8679,50000.0
2011-02-14 15:05:00,37.97,37.98,37.93,37.94,6800.0,37.8679,37.8778,37.828,37.8379,6800.0
2011-02-14 15:10:00,37.95,37.96,37.87,37.87,9100.0,37.8479,37.8579,37.7681,37.7681,9100.0
2011-02-14 15:15:00,37.9,37.9,37.84,37.84,34500.0,37.798,37.798,37.7382,37.7382,34500.0
2011-02-14 15:20:00,37.85,37.9,37.85,37.88,50000.0,37.7482,37.798,37.7482,37.7781,50000.0
2011-02-14 15:25:00,37.89,37.9,37.81,37.82,5400.0,37.7881,37.798,37.7083,37.7183,5400.0
2011-02-14 15:30:00,37.82,37.84,37.75,37.77,17700.0,37.7183,37.7382,37.6484,37.6684,17700.0
2011-02-14 15:35:00,37.76,37.78,37.63,37.69,69800.0,37.6584,37.6784,37.5288,37.5886,69800.0
2011-02-14 15:40:00,37.68,37.72,37.65,37.68,17600.0,37.5786,37.6185,37.5487,37.5786,17600.0
2011-02-14 15:45:00,37.66,37.8,37.66,37.73,13000.0,37.5587,37.6983,37.5587,37.6285,13000.0
2011-02-14 15:50:00,37.74,37.89,37.73,37.86,16200.0,37.6385,37.7881,37.6285,37.7581,16200.0
2011-02-14 15:55:00,37.85,37.85,37.69,37.71,74000.0,37.7482,37.7482,37.5886,37.6086,74000.0
2011-02-15 09:30:00,37.43,37.69,37.1,37.36,12100.0,37.3293,37.5886,37.0002,37.2595,12100.0
2011-02-15 09:35:00,37.35,37.75,37.31,37.69,6800.0,37.2495,37.6484,37.2096,37.5886,6800.0
2011-02-15 09:40:00,37.63,37.68,37.5,37.64,3100.0,37.5288,37.5786,37.3991,37.5387,3100.0
2011-02-15 09:45:00,37.63,37.79,37.58,37.65,5600.0,37.5288,37.6883,37.4789,37.5487,5600.0
2011-02-15 09:50:00,37.65,37.93,37.63,37.84,6100.0,37.5487,37.828,37.5288,37.7382,6100.0
2011-02-15 09:55:00,37.83,37.83,37.72,37.75,1600.0,37.7282,37.7282,37.6185,37.6484,1600.0
2011-02-15 10:00:00,37.76,37.76,37.66,37.72,2300.0,37.6584,37.6584,37.5587,37.6185,2300.0
2011-02-15 10:05:00,37.8,37.81,37.64,37.7,14900.0,37.6983,37.7083,37.5387,37.5986,14900.0
2011-02-15 10:10:00,37.69,37.69,37.5,37.63,4800.0,37.5886,37.5886,37.3991,37.5288,4800.0
2011-02-15 10:15:00,37.68,37.68,37.5,37.5,3000.0,37.5786,37.5786,37.3991,37.3991,3000.0
2011-02-15 10:20:00,37.49,37.53,37.39,37.41,12100.0,37.3891,37.429,37.2894,37.3094,12100.0
2011-02-15 10:25:00,37.43,37.53,37.43,37.45,2600.0,37.3293,37.429,37.3293,37.3492,2600.0
2011-02-15 10:30:00,37.47,37.47,37.15,37.18,10500.0,37.3692,37.3692,37.0501,37.08,10500.0
2011-02-15 10:35:00,37.24,37.35,37.22,37.35,5100.0,37.1398,37.2495,37.1199,37.2495,5100.0
2011-02-15 10:40:00,37.36,37.48,37.3,37.35,3700.0,37.2595,37.3792,37.1997,37.2495,3700.0
2011-02-15 10:45:00,37.4,37.46,37.36,37.41,4900.0,37.2994,37.3592,37.2595,37.3094,4900.0
2011-02-15 10:50:00,37.37,37.46,37.37,37.39,2800.0,37.2695,37.3592,37.2695,37.2894,2800.0
2011-02-15 10:55:00,37.49,37.51,37.45,37.47,3400.0,37.3891,37.4091,37.3492,37.3692,3400.0
2011-02-15 11:00:00,37.43,37.45,37.29,37.36,4800.0,37.3293,37.3492,37.1897,37.2595,4800.0
2011-02-15 11:05:00,37.41,37.66,37.4,37.63,3300.0,37.3094,37.5587,37.2994,37.5288,3300.0
2011-02-15 11:10:00,37.62,37.69,37.62,37.64,3200.0,37.5188,37.5886,37.5188,37.5387,3200.0
2011-02-15 11:15:00,37.68,37.71,37.62,37.69,1500.0,37.5786,37.6086,37.5188,37.5886,1500.0
2011-02-15 11:20:00,37.66,37.66,37.52,37.6,5600.0,37.5587,37.5587,37.4191,37.4988,5600.0
2011-02-15 11:25:00,37.6,37.62,37.6,37.62,700.0,37.4988,37.5188,37.4988,37.5188,700.0
2011-02-15 11:30:00,37.59,37.59,37.57,37.57,900.0,37.4889,37.4889,37.4689,37.4689,900.0
2011-02-15 11:35:00,37.55,37.56,37.55,37.55,4500.0,37.449,37.459,37.449,37.449,4500.0
2011-02-15 11:40:00,37.55,37.55,37.51,37.51,1400.0,37.449,37.449,37.4091,37.4091,1400.0
2011-02-15 11:45:00,37.48,37.48,37.33,37.4,2500.0,37.3792,37.3792,37.2296,37.2994,2500.0
2011-02-15 11:50:00,37.4,37.43,37.34,37.37,1900.0,37.2994,37.3293,37.2395,37.2695,1900.0
2011-02-15 11:55:00,37.41,37.46,37.41,37.46,800.0,37.3094,37.3592,37.3094,37.3592,800.0
2011-02-15 12:00:00,37.43,37.43,37.26,37.27,3800.0,37.3293,37.3293,37.1598,37.1697,3800.0
2011-02-15 12:05:00,37.31,37.39,37.31,37.39,400.0,37.2096,37.2894,37.2096,37.2894,400.0
2011-02-15 12:10:00,37.42,37.52,37.42,37.5,900.0,37.3193,37.4191,37.3193,37.3991,900.0
2011-02-15 12:15:00,37.55,37.59,37.49,37.49,2900.0,37.449,37.4889,37.3891,37.3891,2900.0
2011-02-15 12:20:00,37.53,37.57,37.53,37.55,1400.0,37.429,37.4689,37.429,37.449,1400.0
2011-02-15 12:25:00,37.54,37.57,37.54,37.57,2400.0,37.439,37.4689,37.439,37.4689,2400.0
2011-02-15 12:30:00,37.57,37.57,37.57,37.57,1200.0,37.4689,37.4689,37.4689,37.4689,1200.0
2011-02-15 12:35:00,37.57,37.59,37.57,37.58,3900.0,37.4689,37.4889,37.4689,37.4789,3900.0
2011-02-15 12:40:00,37.58,37.59,37.58,37.59,13600.0,37.4789,37.4889,37.4789,37.4889,13600.0
2011-02-15 12:45:00,37.59,37.59,37.52,37.52,2900.0,37.4889,37.4889,37.4191,37.4191,2900.0
2011-02-15 12:50:00,37.54,37.59,37.54,37.58,1500.0,37.439,37.4889,37.439,37.4789,1500.0
2011-02-15 12:55:00,37.59,37.65,37.53,37.64,6200.0,37.4889,37.5487,37.429,37.5387,6200.0
2011-02-15 13:00:00,37.65,37.74,37.64,37.74,2400.0,37.5487,37.6385,37.5387,37.6385,2400.0
2011-02-15 13:05:00,37.8,37.86,37.75,37.8,3400.0,37.6983,37.7581,37.6484,37.6983,3400.0
2011-02-15 13:10:00,37.8,37.8,37.8,37.8,800.0,37.6983,37.6983,37.6983,37.6983,800.0
2011-02-15 13:15:00,37.8,37.8,37.79,37.8,1500.0,37.6983,37.6983,37.6883,37.6983,1500.0
2011-02-15 13:20:00,37.8,37.8,37.76,37.76,3400.0,37.6983,37.6983,37.6584,37.6584,3400.0
2011-02-15 13:25:00,37.78,37.78,37.74,37.78,1300.0,37.6784,37.6784,37.6385,37.6784,1300.0
2011-02-15 13:30:00,37.77,37.79,37.77,37.79,1100.0,37.6684,37.6883,37.6684,37.6883,1100.0
2011-02-15 13:35:00,37.78,37.78,37.76,37.77,1700.0,37.6784,37.6784,37.6584,37.6684,1700.0
2011-02-15 13:40:00,37.77,37.77,37.77,37.77,1200.0,37.6684,37.6684,37.6684,37.6684,1200.0
2011-02-15 13:45:00,37.77,37.77,37.65,37.7,9800.0,37.6684,37.6684,37.5487,37.5986,9800.0
2011-02-15 13:50:00,37.69,37.7,37.65,37.67,1500.0,37.5886,37.5986,37.5487,37.5687,1500.0
2011-02-15 13:55:00,37.67,37.75,37.64,37.75,2800.0,37.5687,37.6484,37.5387,37.6484,2800.0
2011-02-15 14:00:00,37.74,37.75,37.61,37.64,9800.0,37.6385,37.6484,37.5088,37.5387,9800.0
2011-02-15 14:05:00,37.65,37.72,37.65,37.72,1500.0,37.5487,37.6185,37.5487,37.6185,1500.0
2011-02-15 14:10:00,37.71,37.74,37.68,37.74,1300.0,37.6086,37.6385,37.5786,37.6385,1300.0
2011-02-15 14:15:00,37.73,37.73,37.68,37.71,1700.0,37.6285,37.6285,37.5786,37.6086,1700.0
2011-02-15 14:20:00,37.7,37.71,37.67,37.68,2800.0,37.5986,37.6086,37.5687,37.5786,2800.0
2011-02-15 14:25:00,37.7,37.7,37.6,37.61,2500.0,37.5986,37.5986,37.4988,37.5088,2500.0
2011-02-15 14:30:00,37.58,37.64,37.57,37.62,1100.0,37.4789,37.5387,37.4689,37.5188,1100.0
2011-02-15 14:35:00,37.63,37.69,37.62,37.62,3100.0,37.5288,37.5886,37.5188,37.5188,3100.0
2011-02-15 14:40:00,37.62,37.65,37.51,37.52,7100.0,37.5188,37.5487,37.4091,37.4191,7100.0
2011-02-15 14:45:00,37.52,37.58,37.52,37.58,1200.0,37.4191,37.4789,37.4191,37.4789,1200.0
2011-02-15 14:50:00,37.6,37.65,37.6,37.61,1900.0,37.4988,37.5487,37.4988,37.5088,1900.0
2011-02-15 14:55:00,37.62,37.64,37.62,37.63,1700.0,37.5188,37.5387,37.5188,37.5288,1700.0
2011-02-15 15:00:00,37.63,37.64,37.58,37.59,4200.0,37.5288,37.5387,37.4789,37.4889,4200.0
2011-02-15 15:05:00,37.58,37.61,37.56,37.6,1700.0,37.4789,37.5088,37.459,37.4988,1700.0
2011-02-15 15:10:00,37.6,37.61,37.59,37.61,1300.0,37.4988,37.5088,37.4889,37.5088,1300.0
2011-02-15 15:15:00,37.6,37.61,37.46,37.49,6600.0,37.4988,37.5088,37.3592,37.3891,6600.0
2011-02-15 15:20:00,37.5,37.5,37.4,37.4,5300.0,37.3991,37.3991,37.2994,37.2994,5300.0
2011-02-15 15:25:00,37.41,37.44,37.38,37.38,4100.0,37.3094,37.3393,37.2794,37.2794,4100.0
2011-02-15 15:30:00,37.38,37.5,37.38,37.39,6200.0,37.2794,37.3991,37.2794,37.2894,6200.0
2011-02-15 15:35:00,37.39,37.4,37.32,37.35,8200.0,37.2894,37.2994,37.2196,37.2495,8200.0
2011-02-15 15:40:00,37.37,37.37,37.34,37.36,5500.0,37.2695,37.2695,37.2395,37.2595,5500.0
2011-02-15 15:45:00,37.37,37.42,37.33,37.36,10500.0,37.2695,37.3193,37.2296,37.2595,10500.0
2011-02-15 15:50:00,37.36,37.37,37.28,37.29,15700.0,37.2595,37.2695,37.1797,37.1897,15700.0
2011-02-15 15:55:00,37.31,37.33,37.11,37.11,65500.0,37.2096,37.2296,37.0102,37.0102,65500.0
2011-02-16 09:30:00,37.26,37.89,37.24,37.37,9900.0,37.1598,37.7881,37.1398,37.2695,9900.0
2011-02-16 09:35:00,37.34,37.38,37.23,37.3,10100.0,37.2395,37.2794,37.1298,37.1997,10100.0
2011-02-16 09:40:00,37.38,37.51,36.92,36.93,22200.0,37.2794,37.4091,36.8207,36.8306,22200.0
2011-02-16 09:45:00,36.98,36.98,36.7,36.84,20500.0,36.8805,36.8805,36.6013,36.7409,20500.0
2011-02-16 09:50:00,36.82,37.06,36.82,37.03,8100.0,36.7209,36.9603,36.7209,36.9304,8100.0
2011-02-16 09:55:00,37.04,37.18,36.92,37.06,11500.0,36.9404,37.08,36.8207,36.9603,11500.0
2011-02-16 10:00:00,37.07,37.07,37.0,37.0,2700.0,36.9703,36.9703,36.9005,36.9005,2700.0
2011-02-16 10:05:00,37.0,37.01,36.95,37.0,3000.0,36.9005,36.9104,36.8506,36.9005,3000.0
2011-02-16 10:10:00,37.01,37.14,36.98,37.07,12100.0,36.9104,37.0401,36.8805,36.9703,12100.0
2011-02-16 10:15:00,37.05,37.05,36.97,36.99,1100.0,36.9503,36.9503,36.8705,36.8905,1100.0
2011-02-16 10:20:00,36.98,37.02,36.95,36.95,4400.0,36.8805,36.9204,36.8506,36.8506,4400.0
2011-02-16 10:25:00,36.93,37.01,36.93,36.97,5600.0,36.8306,36.9104,36.8306,36.8705,5600.0
2011-02-16 10:30:00,36.99,37.02,36.91,37.01,8200.0,36.8905,36.9204,36.8107,36.9104,8200.0
2011-02-16 10:35:00,37.09,37.14,36.99,37.08,4600.0,36.9902,37.0401,36.8905,36.9802,4600.0
2011-02-16 10:40:00,37.1,37.12,36.97,36.97,1900.0,37.0002,37.0201,36.8705,36.8705,1900.0
2011-02-16 10:45:00,36.98,37.27,36.97,37.27,5900.0,36.8805,37.1697,36.8705,37.1697,5900.0
2011-02-16 10:50:00,37.27,37.34,37.27,37.27,7100.0,37.1697,37.2395,37.1697,37.1697,7100.0
2011-02-16 10:55:00,37.27,37.34,37.26,37.34,2300.0,37.1697,37.2395,37.1598,37.2395,2300.0
2011-02-16 11:00:00,37.31,37.38,37.26,37.26,3700.0,37.2096,37.2794,37.1598,37.1598,3700.0
2011-02-16 11:05:00,37.29,37.35,37.28,37.3,1500.0,37.1897,37.2495,37.1797,37.1997,1500.0
2011-02-16 11:10:00,37.27,37.34,37.26,37.33,6300.0,37.1697,37.2395,37.1598,37.2296,6300.0
2011-02-16 11:15:00,37.33,37.34,37.29,37.34,3500.0,37.2296,37.2395,37.1897,37.2395,3500.0
2011-02-16 11:20:00,37.37,37.44,37.34,37.34,5500.0,37.2695,37.3393,37.2395,37.2395,5500.0
2011-02-16 11:25:00,37.31,37.4,37.26,37.34,12200.0,37.2096,37.2994,37.1598,37.2395,12200.0
2011-02-16 11:30:00,37.37,37.37,37.27,37.27,6100.0,37.2695,37.2695,37.1697,37.1697,6100.0
2011-02-16 11:35:00,37.29,37.34,37.29,37.34,4200.0,37.1897,37.2395,37.1897,37.2395,4200.0
2011-02-16 11:40:00,37.36,37.4,37.35,37.4,3500.0,37.2595,37.2994,37.2495,37.2994,3500.0
2011-02-16 11:45:00,37.42,37.45,37.4,37.42,4300.0,37.3193,37.3492,37.2994,37.3193,4300.0
2011-02-16 11:50:00,37.41,37.44,37.4,37.42,3900.0,37.3094,37.3393,37.2994,37.3193,3900.0
2011-02-16 11:55:00,37.44,37.45,37.42,37.42,2800.0,37.3393,37.3492,37.3193,37.3193,2800.0
2011-02-16 12:00:00,37.45,37.48,37.42,37.45,3200.0,37.3492,37.3792,37.3193,37.3492,3200.0
2011-02-16 12:05:00,37.46,37.47,37.41,37.41,5600.0,37.3592,37.3692,37.3094,37.3094,5600.0
2011-02-16 12:10:00,37.42,37.47,37.34,37.47,8900.0,37.3193,37.3692,37.2395,37.3692,8900.0
2011-02-16 12:15:00,37.47,37.48,37.38,37.38,4600.0,37.3692,37.3792,37.2794,37.2794,4600.0
2011-02-16 12:20:00,37.37,37.44,37.37,37.42,7900.0,37.2695,37.3393,37.2695,37.3193,7900.0
2011-02-16 12:25:00,37.43,37.45,37.39,37.39,5400.0,37.3293,37.3492,37.2894,37.2894,5400.0
2011-02-16 12:30:00,37.4,37.4,37.33,37.36,1300.0,37.2994,37.2994,37.2296,37.2595,1300.0
2011-02-16 12:35:00,37.36,37.42,37.35,37.42,4600.0,37.2595,37.3193,37.2495,37.3193,4600.0
2011-02-16 12:40:00,37.39,37.42,37.36,37.36,2600.0,37.2894,37.3193,37.2595,37.2595,2600.0
2011-02-16 12:45:00,37.37,37.42,37.37,37.42,900.0,37.2695,37.3193,37.2695,37.3193,900.0
2011-02-16 12:50:00,37.35,37.43,37.35,37.41,3000.0,37.2495,37.3293,37.2495,37.3094,3000.0
2011-02-16 12:55:00,37.44,37.44,37.44,37.44,400.0,37.3393,37.3393,37.3393,37.3393,400.0
2011-02-16 13:00:00,37.45,37.45,37.39,37.39,1400.0,37.3492,37.3492,37.2894,37.2894,1400.0
2011-02-16 13:05:00,37.37,37.45,37.37,37.45,6400.0,37.2695,37.3492,37.2695,37.3492,6400.0
2011-02-16 13:10:00,37.42,37.42,37.4,37.42,700.0,37.3193,37.3193,37.2994,37.3193,700.0
2011-02-16 13:15:00,37.44,37.44,37.38,37.41,3900.0,37.3393,37.3393,37.2794,37.3094,3900.0
2011-02-16 13:20:00,37.43,37.44,37.41,37.41,800.0,37.3293,37.3393,37.3094,37.3094,800.0
2011-02-16 13:25:00,37.39,37.39,37.34,37.38,1000.0,37.2894,37.2894,37.2395,37.2794,1000.0
2011-02-16 13:30:00,37.38,37.42,37.36,37.4,1000.0,37.2794,37.3193,37.2595,37.2994,1000.0
2011-02-16 13:35:00,37.42,37.45,37.4,37.45,3500.0,37.3193,37.3492,37.2994,37.3492,3500.0
2011-02-16 13:40:00,37.45,37.5,37.45,37.5,2300.0,37.3492,37.3991,37.3492,37.3991,2300.0
2011-02-16 13:45:00,37.48,37.5,37.46,37.5,1900.0,37.3792,37.3991,37.3592,37.3991,1900.0
2011-02-16 13:50:00,37.5,37.51,37.45,37.51,4200.0,37.3991,37.4091,37.3492,37.4091,4200.0
2011-02-16 13:55:00,37.5,37.5,37.41,37.47,4500.0,37.3991,37.3991,37.3094,37.3692,4500.0
2011-02-16 14:00:00,37.43,37.5,37.39,37.46,4200.0,37.3293,37.3991,37.2894,37.3592,4200.0
2011-02-16 14:05:00,37.5,37.5,37.42,37.42,3200.0,37.3991,37.3991,37.3193,37.3193,3200.0
2011-02-16 14:10:00,37.43,37.49,37.32,37.32,5200.0,37.3293,37.3891,37.2196,37.2196,5200.0
2011-02-16 14:15:00,37.35,37.48,37.34,37.44,3600.0,37.2495,37.3792,37.2395,37.3393,3600.0
2011-02-16 14:20:00,37.44,37.5,37.4,37.47,2500.0,37.3393,37.3991,37.2994,37.3692,2500.0
2011-02-16 14:25:00,37.5,37.5,37.45,37.48,2400.0,37.3991,37.3991,37.3492,37.3792,2400.0
2011-02-16 14:30:00,37.5,37.55,37.48,37.53,2900.0,37.3991,37.449,37.3792,37.429,2900.0
2011-02-16 14:35:00,37.55,37.71,37.54,37.69,6400.0,37.449,37.6086,37.439,37.5886,6400.0
2011-02-16 14:40:00,37.68,37.75,37.63,37.69,6700.0,37.5786,37.6484,37.5288,37.5886,6700.0
2011-02-16 14:45:00,37.69,37.72,37.6,37.65,6500.0,37.5886,37.6185,37.4988,37.5487,6500.0
2011-02-16 14:50:00,37.7,37.7,37.61,37.62,4100.0,37.5986,37.5986,37.5088,37.5188,4100.0
2011-02-16 14:55:00,37.65,37.7,37.64,37.68,6900.0,37.5487,37.5986,37.5387,37.5786,6900.0
2011-02-16 15:00:00,37.68,37.7,37.59,37.6,6400.0,37.5786,37.5986,37.4889,37.4988,6400.0
2011-02-16 15:05:00,37.63,37.64,37.59,37.61,3000.0,37.5288,37.5387,37.4889,37.5088,3000.0
2011-02-16 15:10:00,37.63,37.64,37.53,37.63,5100.0,37.5288,37.5387,37.429,37.5288,5100.0
2011-02-16 15:15:00,37.64,37.64,37.55,37.59,3400.0,37.5387,37.5387,37.449,37.4889,3400.0
2011-02-16 15:20:00,37.59,37.6,37.56,37.57,5700.0,37.4889,37.4988,37.459,37.4689,5700.0
2011-02-16 15:25:00,37.57,37.65,37.57,37.61,3800.0,37.4689,37.5487,37.4689,37.5088,3800.0
2011-02-16 15:30:00,37.65,37.65,37.59,37.65,5400.0,37.5487,37.5487,37.4889,37.5487,5400.0
2011-02-16 15:35:00,37.65,37.71,37.61,37.66,5800.0,37.5487,37.6086,37.5088,37.5587,5800.0
2011-02-16 15:40:00,37.7,37.8,37.67,37.7,5600.0,37.5986,37.6983,37.5687,37.5986,5600.0
2011-02-16 15:45:00,37.69,37.75,37.6,37.73,8300.0,37.5886,37.6484,37.4988,37.6285,8300.0
2011-02-16 15:50:00,37.75,37.78,37.64,37.7,10500.0,37.6484,37.6784,37.5387,37.5986,10500.0
2011-02-16 15:55:00,37.67,37.76,37.61,37.68,20100.0,37.5687,37.6584,37.5088,37.5786,20100.0
2011-02-17 09:30:00,37.63,37.98,37.6,37.66,7300.0,37.5288,37.8778,37.4988,37.5587,7300.0
2011-02-17 09:35:00,37.7,37.86,37.57,37.58,7100.0,37.5986,37.7581,37.4689,37.4789,7100.0
2011-02-17 09:40:00,37.6,37.62,37.59,37.6,4000.0,37.4988,37.5188,37.4889,37.4988,4000.0
2011-02-17 09:45:00,37.63,37.69,37.62,37.68,2000.0,37.5288,37.5886,37.5188,37.5786,2000.0
2011-02-17 09:50:00,37.7,37.71,37.69,37.7,4200.0,37.5986,37.6086,37.5886,37.5986,4200.0
2011-02-17 09:55:00,37.71,37.8,37.71,37.79,1900.0,37.6086,37.6983,37.6086,37.6883,1900.0
2011-02-17 10:00:00,37.82,37.88,37.78,37.81,10500.0,37.7183,37.7781,37.6784,37.7083,10500.0
2011-02-17 10:05:00,37.82,37.85,37.72,37.72,10800.0,37.7183,37.7482,37.6185,37.6185,10800.0
2011-02-17 10:10:00,37.75,37.76,37.63,37.65,4200.0,37.6484,37.6584,37.5288,37.5487,4200.0
2011-02-17 10:15:00,37.63,37.63,37.46,37.49,17000.0,37.5288,37.5288,37.3592,37.3891,17000.0
2011-02-17 10:20:00,37.49,37.54,37.47,37.52,2700.0,37.3891,37.439,37.3692,37.4191,2700.0
2011-02-17 10:25:00,37.53,37.59,37.52,37.59,1500.0,37.429,37.4889,37.4191,37.4889,1500.0
2011-02-17 10:30:00,37.63,37.68,37.63,37.67,1000.0,37.5288,37.5786,37.5288,37.5687,1000.0
2011-02-17 10:35:00,37.64,37.78,37.64,37.77,6900.0,37.5387,37.6784,37.5387,37.6684,6900.0
2011-02-17 10:40:00,37.78,37.9,37.77,37.9,9300.0,37.6784,37.798,37.6684,37.798,9300.0
2011-02-17 10:45:00,37.94,37.99,37.92,37.99,2200.0,37.8379,37.8878,37.818,37.8878,2200.0
2011-02-17 10:50:00,37.99,38.09,37.96,37.99,24100.0,37.8878,37.9875,37.8579,37.8878,24100.0
2011-02-17 10:55:00,37.96,37.97,37.84,37.9,7300.0,37.8579,37.8679,37.7382,37.798,7300.0
2011-02-17 11:00:00,37.92,38.0,37.88,37.97,2500.0,37.818,37.8978,37.7781,37.8679,2500.0
2011-02-17 11:05:00,37.98,38.0,37.94,37.98,3200.0,37.8778,37.8978,37.8379,37.8778,3200.0
2011-02-17 11:10:00,37.99,38.07,37.99,38.02,6200.0,37.8878,37.9676,37.8878,37.9177,6200.0
2011-02-17 11:15:00,38.01,38.05,37.97,38.0,10400.0,37.9077,37.9476,37.8679,37.8978,10400.0
2011-02-17 11:20:00,38.02,38.02,37.96,37.96,3800.0,37.9177,37.9177,37.8579,37.8579,3800.0
2011-02-17 11:25:00,37.88,37.9,37.84,37.9,4800.0,37.7781,37.798,37.7382,37.798,4800.0
2011-02-17 11:30:00,37.9,37.9,37.85,37.85,1100.0,37.798,37.798,37.7482,37.7482,1100.0
2011-02-17 11:35:00,37.85,37.88,37.84,37.85,2500.0,37.7482,37.7781,37.7382,37.7482,2500.0
2011-02-17 11:40:00,37.88,37.96,37.88,37.96,1700.0,37.7781,37.8579,37.7781,37.8579,1700.0
2011-02-17 11:45:00,37.98,38.01,37.93,37.93,16900.0,37.8778,37.9077,37.828,37.828,16900.0
2011-02-17 11:50:00,37.92,38.04,37.89,37.9,8800.0,37.818,37.9377,37.7881,37.798,8800.0
2011-02-17 11:55:00,37.86,37.9,37.82,37.82,2800.0,37.7581,37.798,37.7183,37.7183,2800.0
2011-02-17 12:00:00,37.84,37.84,37.66,37.69,5500.0,37.7382,37.7382,37.5587,37.5886,5500.0
2011-02-17 12:05:00,37.69,37.69,37.63,37.63,4200.0,37.5886,37.5886,37.5288,37.5288,4200.0
2011-02-17 12:10:00,37.64,37.67,37.64,37.67,3200.0,37.5387,37.5687,37.5387,37.5687,3200.0
2011-02-17 12:15:00,37.67,37.67,37.66,37.67,1400.0,37.5687,37.5687,37.5587,37.5687,1400.0
2011-02-17 12:20:00,37.67,37.69,37.67,37.69,2000.0,37.5687,37.5886,37.5687,37.5886,2000.0
2011-02-17 12:25:00,37.68,37.74,37.67,37.73,52200.0,37.5786,37.6385,37.5687,37.6285,52200.0
2011-02-17 12:30:00,37.75,37.76,37.74,37.76,600.0,37.6484,37.6584,37.6385,37.6584,600.0
2011-02-17 12:35:00,37.79,37.92,37.79,37.92,3200.0,37.6883,37.818,37.6883,37.818,3200.0
2011-02-17 12:40:00,37.92,37.99,37.91,37.98,3500.0,37.818,37.8878,37.808,37.8778,3500.0
2011-02-17 12:45:00,37.99,38.0,37.98,38.0,4000.0,37.8878,37.8978,37.8778,37.8978,4000.0
2011-02-17 12:50:00,37.99,38.0,37.95,38.0,2300.0,37.8878,37.8978,37.8479,37.8978,2300.0
2011-02-17 12:55:00,38.0,38.04,37.95,37.95,13500.0,37.8978,37.9377,37.8479,37.8479,13500.0
2011-02-17 13:00:00,37.98,38.0,37.95,37.95,4800.0,37.8778,37.8978,37.8479,37.8479,4800.0
2011-02-17 13:05:00,37.95,37.99,37.95,37.99,1700.0,37.8479,37.8878,37.8479,37.8878,1700.0
2011-02-17 13:10:00,37.98,37.99,37.98,37.99,200.0,37.8778,37.8878,37.8778,37.8878,200.0
2011-02-17 13:15:00,37.99,38.07,37.99,38.03,3200.0,37.8878,37.9676,37.8878,37.9277,3200.0
2011-02-17 13:20:00,38.02,38.05,37.98,37.98,7500.0,37.9177,37.9476,37.8778,37.8778,7500.0
2011-02-17 13:25:00,37.98,37.99,37.86,37.86,5700.0,37.8778,37.8878,37.7581,37.7581,5700.0
2011-02-17 13:30:00,37.87,37.94,37.86,37.94,1700.0,37.7681,37.8379,37.7581,37.8379,1700.0
2011-02-17 13:35:00,37.97,38.02,37.97,38.02,2800.0,37.8679,37.9177,37.8679,37.9177,2800.0
2011-02-17 13:40:00,38.0,38.02,37.94,37.98,4000.0,37.8978,37.9177,37.8379,37.8778,4000.0
2011-02-17 13:45:00,37.97,38.0,37.97,37.98,2200.0,37.8679,37.8978,37.8679,37.8778,2200.0
2011-02-17 13:50:00,38.0,38.01,38.0,38.0,2500.0,37.8978,37.9077,37.8978,37.8978,2500.0
2011-02-17 13:55:00,38.02,38.05,37.96,37.99,7800.0,37.9177,37.9476,37.8579,37.8878,7800.0
2011-02-17 14:00:00,37.98,38.04,37.98,38.03,7000.0,37.8778,37.9377,37.8778,37.9277,7000.0
2011-02-17 14:05:00,38.0,38.03,37.97,38.0,7300.0,37.8978,37.9277,37.8679,37.8978,7300.0
2011-02-17 14:10:00,38.0,38.04,37.98,38.0,4900.0,37.8978,37.9377,37.8778,37.8978,4900.0
2011-02-17 14:15:00,38.0,38.03,38.0,38.01,3200.0,37.8978,37.9277,37.8978,37.9077,3200.0
2011-02-17 14:20:00,38.0,38.03,38.0,38.03,2400.0,37.8978,37.9277,37.8978,37.9277,2400.0
2011-02-17 14:25:00,38.0,38.04,38.0,38.04,1700.0,37.8978,37.9377,37.8978,37.9377,1700.0
2011-02-17 14:30:00,38.01,38.02,38.0,38.01,5900.0,37.9077,37.9177,37.8978,37.9077,5900.0
2011-02-17 14:35:00,38.01,38.04,38.0,38.02,4800.0,37.9077,37.9377,37.8978,37.9177,4800.0
2011-02-17 14:40:00,38.0,38.05,37.97,38.0,8400.0,37.8978,37.9476,37.8679,37.8978,8400.0
2011-02-17 14:45:00,38.0,38.0,37.9,37.94,35400.0,37.8978,37.8978,37.798,37.8379,35400.0
2011-02-17 14:50:00,37.93,37.98,37.93,37.97,5200.0,37.828,37.8778,37.828,37.8679,5200.0
2011-02-17 14:55:00,37.97,37.98,37.92,37.92,5300.0,37.8679,37.8778,37.818,37.818,5300.0
2011-02-17 15:00:00,37.93,37.98,37.93,37.96,6800.0,37.828,37.8778,37.828,37.8579,6800.0
2011-02-17 15:05:00,37.95,37.96,37.94,37.95,6400.0,37.8479,37.8579,37.8379,37.8479,6400.0
2011-02-17 15:10:00,37.98,38.0,37.96,37.97,10000.0,37.8778,37.8978,37.8579,37.8679,10000.0
2011-02-17 15:15:00,37.97,38.0,37.97,38.0,17800.0,37.8679,37.8978,37.8679,37.8978,17800.0
2011-02-17 15:20:00,38.0,38.0,38.0,38.0,9200.0,37.8978,37.8978,37.8978,37.8978,9200.0
2011-02-17 15:25:00,38.0,38.01,37.92,37.99,18900.0,37.8978,37.9077,37.818,37.8878,18900.0
2011-02-17 15:30:00,37.99,38.0,37.88,37.94,14600.0,37.8878,37.8978,37.7781,37.8379,14600.0
2011-02-17 15:35:00,37.99,38.0,37.95,37.95,10100.0,37.8878,37.8978,37.8479,37.8479,10100.0
2011-02-17 15:40:00,37.95,37.99,37.92,37.98,10200.0,37.8479,37.8878,37.818,37.8778,10200.0
2011-02-17 15:45:00,37.99,38.0,37.96,38.0,14400.0,37.8878,37.8978,37.8579,37.8978,14400.0
2011-02-17 15:50:00,37.98,38.0,37.88,37.91,37800.0,37.8778,37.8978,37.7781,37.808,37800.0
2011-02-17 15:55:00,37.9,37.96,37.67,37.68,62300.0,37.798,37.8579,37.5687,37.5786,62300.0
2011-02-18 09:30:00,37.97,37.97,37.69,37.78,17900.0,37.8679,37.8679,37.5886,37.6784,17900.0
2011-02-18 09:35:00,37.79,37.86,37.64,37.64,7800.0,37.6883,37.7581,37.5387,37.5387,7800.0
2011-02-18 09:40:00,37.64,37.64,37.29,37.39,7200.0,37.5387,37.5387,37.1897,37.2894,7200.0
2011-02-18 09:45:00,37.39,37.39,37.18,37.26,8300.0,37.2894,37.2894,37.08,37.1598,8300.0
2011-02-18 09:50:00,37.29,37.42,37.29,37.41,6500.0,37.1897,37.3193,37.1897,37.3094,6500.0
2011-02-18 09:55:00,37.45,37.45,37.27,37.3,6600.0,37.3492,37.3492,37.1697,37.1997,6600.0
2011-02-18 10:00:00,37.33,37.42,37.27,37.42,6000.0,37.2296,37.3193,37.1697,37.3193,6000.0
2011-02-18 10:05:00,37.43,37.51,37.43,37.47,4900.0,37.3293,37.4091,37.3293,37.3692,4900.0
2011-02-18 10:10:00,37.42,37.45,37.36,37.36,5400.0,37.3193,37.3492,37.2595,37.2595,5400.0
2011-02-18 10:15:00,37.36,37.42,37.36,37.4,3100.0,37.2595,37.3193,37.2595,37.2994,3100.0
2011-02-18 10:20:00,37.4,37.49,37.4,37.46,5400.0,37.2994,37.3891,37.2994,37.3592,5400.0
2011-02-18 10:25:00,37.53,37.55,37.43,37.43,6700.0,37.429,37.449,37.3293,37.3293,6700.0
2011-02-18 10:30:00,37.43,37.44,37.37,37.37,3900.0,37.3293,37.3393,37.2695,37.2695,3900.0
2011-02-18 10:35:00,37.37,37.45,37.36,37.44,3500.0,37.2695,37.3492,37.2595,37.3393,3500.0
2011-02-18 10:40:00,37.46,37.48,37.41,37.42,3700.0,37.3592,37.3792,37.3094,37.3193,3700.0
2011-02-18 10:45:00,37.42,37.46,37.37,37.37,3500.0,37.3193,37.3592,37.2695,37.2695,3500.0
2011-02-18 10:50:00,37.36,37.38,37.36,37.38,3300.0,37.2595,37.2794,37.2595,37.2794,3300.0
2011-02-18 10:55:00,37.35,37.37,37.32,37.35,4300.0,37.2495,37.2695,37.2196,37.2495,4300.0
2011-02-18 11:00:00,37.33,37.37,37.33,37.36,3600.0,37.2296,37.2695,37.2296,37.2595,3600.0
2011-02-18 11:05:00,37.38,37.38,37.33,37.36,5000.0,37.2794,37.2794,37.2296,37.2595,5000.0
2011-02-18 11:10:00,37.35,37.35,37.27,37.27,7200.0,37.2495,37.2495,37.1697,37.1697,7200.0
2011-02-18 11:15:00,37.26,37.31,37.25,37.28,3000.0,37.1598,37.2096,37.1498,37.1797,3000.0
2011-02-18 11:20:00,37.25,37.29,37.25,37.27,4700.0,37.1498,37.1897,37.1498,37.1697,4700.0
2011-02-18 11:25:00,37.27,37.28,37.26,37.26,1600.0,37.1697,37.1797,37.1598,37.1598,1600.0
2011-02-18 11:30:00,37.27,37.33,37.27,37.3,4000.0,37.1697,37.2296,37.1697,37.1997,4000.0
2011-02-18 11:35:00,37.27,37.29,37.26,37.26,1000.0,37.1697,37.1897,37.1598,37.1598,1000.0
2011-02-18 11:40:00,37.27,37.3,37.25,37.27,7800.0,37.1697,37.1997,37.1498,37.1697,7800.0
2011-02-18 11:45:00,37.26,37.27,37.25,37.25,3500.0,37.1598,37.1697,37.1498,37.1498,3500.0
2011-02-18 11:50:00,37.26,37.27,37.25,37.27,2400.0,37.1598,37.1697,37.1498,37.1697,2400.0
2011-02-18 11:55:00,37.27,37.3,37.27,37.27,3200.0,37.1697,37.1997,37.1697,37.1697,3200.0
2011-02-18 12:00:00,37.28,37.28,37.25,37.28,2000.0,37.1797,37.1797,37.1498,37.1797,2000.0
2011-02-18 12:05:00,37.27,37.28,37.18,37.18,10400.0,37.1697,37.1797,37.08,37.08,10400.0
2011-02-18 12:10:00,37.18,37.18,37.11,37.13,4700.0,37.08,37.08,37.0102,37.0301,4700.0
2011-02-18 12:15:00,37.12,37.14,37.08,37.11,2400.0,37.0201,37.0401,36.9802,37.0102,2400.0
2011-02-18 12:20:00,37.1,37.12,37.08,37.11,3700.0,37.0002,37.0201,36.9802,37.0102,3700.0
2011-02-18 12:25:00,37.12,37.15,37.12,37.13,4200.0,37.0201,37.0501,37.0201,37.0301,4200.0
2011-02-18 12:30:00,37.13,37.14,37.03,37.07,4500.0,37.0301,37.0401,36.9304,36.9703,4500.0
2011-02-18 12:35:00,37.09,37.13,37.09,37.1,2600.0,36.9902,37.0301,36.9902,37.0002,2600.0
2011-02-18 12:40:00,37.1,37.15,37.05,37.15,3400.0,37.0002,37.0501,36.9503,37.0501,3400.0
2011-02-18 12:45:00,37.14,37.2,37.14,37.18,4600.0,37.0401,37.0999,37.0401,37.08,4600.0
2011-02-18 12:50:00,37.15,37.16,37.12,37.12,2400.0,37.0501,37.06,37.0201,37.0201,2400.0
2011-02-18 12:55:00,37.11,37.12,37.1,37.1,1700.0,37.0102,37.0201,37.0002,37.0002,1700.0
2011-02-18 13:00:00,37.11,37.18,37.11,37.16,4300.0,37.0102,37.08,37.0102,37.06,4300.0
2011-02-18 13:05:00,37.16,37.16,37.09,37.09,3100.0,37.06,37.06,36.9902,36.9902,3100.0
2011-02-18 13:10:00,37.07,37.11,37.07,37.11,1600.0,36.9703,37.0102,36.9703,37.0102,1600.0
2011-02-18 13:15:00,37.09,37.1,37.06,37.08,3500.0,36.9902,37.0002,36.9603,36.9802,3500.0
2011-02-18 13:20:00,37.07,37.11,37.05,37.11,3100.0,36.9703,37.0102,36.9503,37.0102,3100.0
2011-02-18 13:25:00,37.11,37.11,37.05,37.09,3400.0,37.0102,37.0102,36.9503,36.9902,3400.0
2011-02-18 13:30:00,37.08,37.08,36.99,36.99,9800.0,36.9802,36.9802,36.8905,36.8905,9800.0
2011-02-18 13:35:00,36.96,36.97,36.93,36.95,4600.0,36.8606,36.8705,36.8306,36.8506,4600.0
2011-02-18 13:40:00,36.94,36.94,36.86,36.86,3000.0,36.8406,36.8406,36.7608,36.7608,3000.0
2011-02-18 13:45:00,36.86,36.91,36.85,36.86,4300.0,36.7608,36.8107,36.7509,36.7608,4300.0
2011-02-18 13:50:00,36.86,36.88,36.85,36.85,2100.0,36.7608,36.7808,36.7509,36.7509,2100.0
2011-02-18 13:55:00,36.86,36.95,36.85,36.95,3600.0,36.7608,36.8506,36.7509,36.8506,3600.0
2011-02-18 14:00:00,36.97,36.97,36.89,36.89,2300.0,36.8705,36.8705,36.7908,36.7908,2300.0
2011-02-18 14:05:00,36.89,36.94,36.89,36.89,2900.0,36.7908,36.8406,36.7908,36.7908,2900.0
2011-02-18 14:10:00,36.89,36.91,36.83,36.91,3600.0,36.7908,36.8107,36.7309,36.8107,3600.0
2011-02-18 14:15:00,36.9,36.93,36.88,36.91,5100.0,36.8007,36.8306,36.7808,36.8107,5100.0
2011-02-18 14:20:00,36.91,36.91,36.83,36.83,3300.0,36.8107,36.8107,36.7309,36.7309,3300.0
2011-02-18 14:25:00,36.8,36.82,36.76,36.81,3900.0,36.701,36.7209,36.6611,36.711,3900.0
2011-02-18 14:30:00,36.82,36.85,36.77,36.85,4000.0,36.7209,36.7509,36.6711,36.7509,4000.0
2011-02-18 14:35:00,36.86,36.87,36.82,36.87,5300.0,36.7608,36.7708,36.7209,36.7708,5300.0
2011-02-18 14:40:00,36.87,36.88,36.82,36.85,2700.0,36.7708,36.7808,36.7209,36.7509,2700.0
2011-02-18 14:45:00,36.87,36.96,36.87,36.94,5100.0,36.7708,36.8606,36.7708,36.8406,5100.0
2011-02-18 14:50:00,36.93,36.99,36.92,36.95,5600.0,36.8306,36.8905,36.8207,36.8506,5600.0
2011-02-18 14:55:00,36.93,37.04,36.92,37.01,9700.0,36.8306,36.9404,36.8207,36.9104,9700.0
2011-02-18 15:00:00,37.02,37.04,36.99,37.02,5500.0,36.9204,36.9404,36.8905,36.9204,5500.0
2011-02-18 15:05:00,37.03,37.09,37.02,37.08,6900.0,36.9304,36.9902,36.9204,36.9802,6900.0
2011-02-18 15:10:00,37.08,37.09,37.05,37.09,5800.0,36.9802,36.9902,36.9503,36.9902,5800.0
2011-02-18 15:15:00,37.07,37.13,37.06,37.12,5000.0,36.9703,37.0301,36.9603,37.0201,5000.0
2011-02-18 15:20:00,37.09,37.19,37.09,37.16,5300.0,36.9902,37.0899,36.9902,37.06,5300.0
2011-02-18 15:25:00,37.16,37.17,37.05,37.1,9100.0,37.06,37.07,36.9503,37.0002,9100.0
2011-02-18 15:30:00,37.06,37.1,37.05,37.1,6200.0,36.9603,37.0002,36.9503,37.0002,6200.0
2011-02-18 15:35:00,37.1,37.16,37.1,37.15,10200.0,37.0002,37.06,37.0002,37.0501,10200.0
2011-02-18 15:40:00,37.13,37.22,37.13,37.21,12600.0,37.0301,37.1199,37.0301,37.1099,12600.0
2011-02-18 15:45:00,37.21,37.26,37.2,37.21,8600.0,37.1099,37.1598,37.0999,37.1099,8600.0
2011-02-18 15:50:00,37.22,37.33,37.16,37.29,20900.0,37.1199,37.2296,37.06,37.1897,20900.0
2011-02-18 15:55:00,37.29,37.6,37.27,37.48,51300.0,37.1897,37.4988,37.1697,37.3792,51300.0
2011-02-22 09:30:00,37.06,37.3,36.79,36.8,5500.0,36.9603,37.1997,36.691,36.701,5500.0
2011-02-22 09:35:00,36.8,36.87,36.7,36.87,3800.0,36.701,36.7708,36.6013,36.7708,3800.0
2011-02-22 09:40:00,36.91,36.97,36.68,36.68,3100.0,36.8107,36.8705,36.5813,36.5813,3100.0
2011-02-22 09:45:00,36.59,36.83,36.59,36.82,2200.0,36.4916,36.7309,36.4916,36.7209,2200.0
2011-02-22 09:50:00,36.82,36.85,36.75,36.76,1100.0,36.7209,36.7509,36.6511,36.6611,1100.0
2011-02-22 09:55:00,36.79,36.82,36.73,36.82,3100.0,36.691,36.7209,36.6312,36.7209,3100.0
2011-02-22 10:00:00,36.82,36.98,36.51,36.73,13300.0,36.7209,36.8805,36.4118,36.6312,13300.0
2011-02-22 10:05:00,36.72,36.73,36.37,36.66,17200.0,36.6212,36.6312,36.2722,36.5614,17200.0
2011-02-22 10:10:00,36.64,36.64,36.36,36.36,4400.0,36.5414,36.5414,36.2622,36.2622,4400.0
2011-02-22 10:15:00,36.41,36.6,36.39,36.56,9400.0,36.312,36.5015,36.2921,36.4616,9400.0
2011-02-22 10:20:00,36.54,36.54,36.35,36.43,5100.0,36.4417,36.4417,36.2522,36.332,5100.0
2011-02-22 10:25:00,36.42,36.44,36.25,36.27,7800.0,36.322,36.342,36.1525,36.1724,7800.0
2011-02-22 10:30:00,36.18,36.31,36.08,36.31,9200.0,36.0827,36.2123,35.9829,36.2123,9200.0
2011-02-22 10:35:00,36.31,36.39,36.3,36.39,6800.0,36.2123,36.2921,36.2023,36.2921,6800.0
2011-02-22 10:40:00,36.39,36.48,36.33,36.44,7300.0,36.2921,36.3819,36.2323,36.342,7300.0
2011-02-22 10:45:00,36.45,36.45,36.38,36.41,3700.0,36.3519,36.3519,36.2821,36.312,3700.0
2011-02-22 10:50:00,36.4,36.41,36.36,36.37,4500.0,36.3021,36.312,36.2622,36.2722,4500.0
2011-02-22 10:55:00,36.35,36.35,36.26,36.28,4100.0,36.2522,36.2522,36.1625,36.1824,4100.0
2011-02-22 11:00:00,36.27,36.33,36.26,36.32,4900.0,36.1724,36.2323,36.1625,36.2223,4900.0
2011-02-22 11:05:00,36.28,36.37,36.27,36.3,3100.0,36.1824,36.2722,36.1724,36.2023,3100.0
2011-02-22 11:10:00,36.29,36.31,36.2,36.28,9200.0,36.1924,36.2123,36.1026,36.1824,9200.0
2011-02-22 11:15:00,36.32,36.32,36.14,36.25,12300.0,36.2223,36.2223,36.0428,36.1525,12300.0
2011-02-22 11:20:00,36.19,36.26,36.19,36.26,7200.0,36.0926,36.1625,36.0926,36.1625,7200.0
2011-02-22 11:25:00,36.25,36.29,36.16,36.29,7900.0,36.1525,36.1924,36.0627,36.1924,7900.0
2011-02-22 11:30:00,36.29,36.31,36.23,36.3,7800.0,36.1924,36.2123,36.1325,36.2023,7800.0
2011-02-22 11:35:00,36.35,36.35,36.3,36.34,1300.0,36.2522,36.2522,36.2023,36.2422,1300.0
2011-02-22 11:40:00,36.33,36.34,36.3,36.34,2800.0,36.2323,36.2422,36.2023,36.2422,2800.0
2011-02-22 11:45:00,36.32,36.34,36.25,36.34,3400.0,36.2223,36.2422,36.1525,36.2422,3400.0
2011-02-22 11:50:00,36.35,36.38,36.29,36.33,2700.0,36.2522,36.2821,36.1924,36.2323,2700.0
2011-02-22 11:55:00,36.34,36.35,36.3,36.35,2300.0,36.2422,36.2522,36.2023,36.2522,2300.0
2011-02-22 12:00:00,36.35,36.35,36.29,36.32,5800.0,36.2522,36.2522,36.1924,36.2223,5800.0
2011-02-22 12:05:00,36.31,36.32,36.22,36.27,11400.0,36.2123,36.2223,36.1226,36.1724,11400.0
2011-02-22 12:10:00,36.28,36.29,36.22,36.28,8300.0,36.1824,36.1924,36.1226,36.1824,8300.0
2011-02-22 12:15:00,36.24,36.34,36.24,36.33,6400.0,36.1425,36.2422,36.1425,36.2323,6400.0
2011-02-22 12:20:00,36.35,36.36,36.3,36.34,6700.0,36.2522,36.2622,36.2023,36.2422,6700.0
2011-02-22 12:25:00,36.35,36.41,36.31,36.33,8200.0,36.2522,36.312,36.2123,36.2323,8200.0
2011-02-22 12:30:00,36.32,36.34,36.29,36.3,5400.0,36.2223,36.2422,36.1924,36.2023,5400.0
2011-02-22 12:35:00,36.3,36.39,36.28,36.34,6000.0,36.2023,36.2921,36.1824,36.2422,6000.0
2011-02-22 12:40:00,36.3,36.31,36.24,36.28,9000.0,36.2023,36.2123,36.1425,36.1824,9000.0
2011-02-22 12:45:00,36.27,36.38,36.27,36.37,11700.0,36.1724,36.2821,36.1724,36.2722,11700.0
2011-02-22 12:50:00,36.37,36.37,36.31,36.31,4200.0,36.2722,36.2722,36.2123,36.2123,4200.0
2011-02-22 12:55:00,36.3,36.35,36.29,36.29,3600.0,36.2023,36.2522,36.1924,36.1924,3600.0
2011-02-22 13:00:00,36.3,36.33,36.27,36.28,3500.0,36.2023,36.2323,36.1724,36.1824,3500.0
2011-02-22 13:05:00,36.29,36.38,36.29,36.37,1800.0,36.1924,36.2821,36.1924,36.2722,1800.0
2011-02-22 13:10:00,36.36,36.39,36.31,36.38,10600.0,36.2622,36.2921,36.2123,36.2821,10600.0
2011-02-22 13:15:00,36.38,36.4,36.33,36.37,6100.0,36.2821,36.3021,36.2323,36.2722,6100.0
2011-02-22 13:20:00,36.38,36.42,36.32,36.36,8800.0,36.2821,36.322,36.2223,36.2622,8800.0
2011-02-22 13:25:00,36.35,36.36,36.28,36.29,2600.0,36.2522,36.2622,36.1824,36.1924,2600.0
2011-02-22 13:30:00,36.3,36.38,36.28,36.37,7200.0,36.2023,36.2821,36.1824,36.2722,7200.0
2011-02-22 13:35:00,36.38,36.4,36.36,36.38,4200.0,36.2821,36.3021,36.2622,36.2821,4200.0
2011-02-22 13:40:00,36.38,36.41,36.37,36.39,5000.0,36.2821,36.312,36.2722,36.2921,5000.0
2011-02-22 13:45:00,36.37,36.38,36.32,36.33,8900.0,36.2722,36.2821,36.2223,36.2323,8900.0
2011-02-22 13:50:00,36.29,36.38,36.29,36.35,3900.0,36.1924,36.2821,36.1924,36.2522,3900.0
2011-02-22 13:55:00,36.36,36.46,36.34,36.42,4800.0,36.2622,36.3619,36.2422,36.322,4800.0
2011-02-22 14:00:00,36.4,36.48,36.4,36.45,2800.0,36.3021,36.3819,36.3021,36.3519,2800.0
2011-02-22 14:05:00,36.4,36.46,36.36,36.44,3800.0,36.3021,36.3619,36.2622,36.342,3800.0
2011-02-22 14:10:00,36.43,36.43,36.38,36.38,4900.0,36.332,36.332,36.2821,36.2821,4900.0
2011-02-22 14:15:00,36.38,36.45,36.37,36.44,3700.0,36.2821,36.3519,36.2722,36.342,3700.0
2011-02-22 14:20:00,36.42,36.46,36.4,36.43,3700.0,36.322,36.3619,36.3021,36.332,3700.0
2011-02-22 14:25:00,36.42,36.43,36.38,36.41,5400.0,36.322,36.332,36.2821,36.312,5400.0
2011-02-22 14:30:00,36.41,36.53,36.41,36.53,3100.0,36.312,36.4317,36.312,36.4317,3100.0
2011-02-22 14:35:00,36.52,36.53,36.5,36.52,1100.0,36.4218,36.4317,36.4018,36.4218,1100.0
2011-02-22 14:40:00,36.51,36.51,36.43,36.49,1500.0,36.4118,36.4118,36.332,36.3918,1500.0
2011-02-22 14:45:00,36.48,36.58,36.45,36.54,2900.0,36.3819,36.4816,36.3519,36.4417,2900.0
2011-02-22 14:50:00,36.57,36.62,36.5,36.53,8300.0,36.4716,36.5215,36.4018,36.4317,8300.0
2011-02-22 14:55:00,36.51,36.6,36.49,36.49,6000.0,36.4118,36.5015,36.3918,36.3918,6000.0
2011-02-22 15:00:00,36.49,36.53,36.45,36.53,9900.0,36.3918,36.4317,36.3519,36.4317,9900.0
2011-02-22 15:05:00,36.49,36.52,36.47,36.51,9800.0,36.3918,36.4218,36.3719,36.4118,9800.0
2011-02-22 15:10:00,36.5,36.55,36.47,36.53,3700.0,36.4018,36.4517,36.3719,36.4317,3700.0
2011-02-22 15:15:00,36.52,36.55,36.51,36.54,8100.0,36.4218,36.4517,36.4118,36.4417,8100.0
2011-02-22 15:20:00,36.53,36.54,36.42,36.42,10000.0,36.4317,36.4417,36.322,36.322,10000.0
2011-02-22 15:25:00,36.43,36.45,36.34,36.41,5400.0,36.332,36.3519,36.2422,36.312,5400.0
2011-02-22 15:30:00,36.39,36.41,36.29,36.4,8700.0,36.2921,36.312,36.1924,36.3021,8700.0
2011-02-22 15:35:00,36.36,36.38,36.23,36.33,9100.0,36.2622,36.2821,36.1325,36.2323,9100.0
2011-02-22 15:40:00,36.33,36.41,36.32,36.33,15200.0,36.2323,36.312,36.2223,36.2323,15200.0
2011-02-22 15:45:00,36.33,36.42,36.31,36.39,23700.0,36.2323,36.322,36.2123,36.2921,23700.0
2011-02-22 15:50:00,36.4,36.55,36.4,36.54,34700.0,36.3021,36.4517,36.3021,36.4417,34700.0
2011-02-22 15:55:00,36.54,36.61,36.54,36.61,55500.0,36.4417,36.5115,36.4417,36.5115,55500.0
2011-02-23 09:30:00,36.46,36.79,36.0,36.1,16100.0,36.3619,36.691,35.9032,36.0029,16100.0
2011-02-23 09:35:00,36.06,36.3,36.04,36.23,8800.0,35.963,36.2023,35.943,36.1325,8800.0
2011-02-23 09:40:00,36.12,36.24,36.11,36.14,5300.0,36.0228,36.1425,36.0129,36.0428,5300.0
2011-02-23 09:45:00,36.14,36.16,35.78,35.84,14000.0,36.0428,36.0627,35.6837,35.7436,14000.0
2011-02-23 09:50:00,35.81,35.97,35.75,35.77,12400.0,35.7137,35.8732,35.6538,35.6738,12400.0
2011-02-23 09:55:00,35.79,35.86,35.76,35.81,3200.0,35.6937,35.7635,35.6638,35.7137,3200.0
2011-02-23 10:00:00,35.76,35.76,35.53,35.58,10000.0,35.6638,35.6638,35.4344,35.4843,10000.0
2011-02-23 10:05:00,35.59,35.64,35.4,35.48,7500.0,35.4943,35.5441,35.3048,35.3845,7500.0
2011-02-23 10:10:00,35.42,35.46,35.34,35.46,6300.0,35.3247,35.3646,35.2449,35.3646,6300.0
2011-02-23 10:15:00,35.42,35.46,35.37,35.38,14100.0,35.3247,35.3646,35.2748,35.2848,14100.0
2011-02-23 10:20:00,35.38,35.49,35.36,35.44,28500.0,35.2848,35.3945,35.2649,35.3447,28500.0
2011-02-23 10:25:00,35.43,35.53,35.4,35.41,15500.0,35.3347,35.4344,35.3048,35.3147,15500.0
2011-02-23 10:30:00,35.42,35.62,35.42,35.42,22300.0,35.3247,35.5242,35.3247,35.3247,22300.0
2011-02-23 10:35:00,35.47,35.51,35.4,35.41,15700.0,35.3746,35.4145,35.3048,35.3147,15700.0
2011-02-23 10:40:00,35.39,35.39,35.17,35.21,6500.0,35.2948,35.2948,35.0754,35.1153,6500.0
2011-02-23 10:45:00,35.22,35.38,35.22,35.38,6200.0,35.1252,35.2848,35.1252,35.2848,6200.0
2011-02-23 10:50:00,35.34,35.36,35.27,35.31,3400.0,35.2449,35.2649,35.1751,35.215,3400.0
2011-02-23 10:55:00,35.29,35.38,35.22,35.38,3900.0,35.1951,35.2848,35.1252,35.2848,3900.0
2011-02-23 11:00:00,35.39,35.39,35.31,35.33,7200.0,35.2948,35.2948,35.215,35.235,7200.0
2011-02-23 11:05:00,35.32,35.43,35.32,35.36,6800.0,35.225,35.3347,35.225,35.2649,6800.0
2011-02-23 11:10:00,35.37,35.39,35.34,35.34,3400.0,35.2748,35.2948,35.2449,35.2449,3400.0
2011-02-23 11:15:00,35.34,35.34,35.22,35.23,4000.0,35.2449,35.2449,35.1252,35.1352,4000.0
2011-02-23 11:20:00,35.2,35.21,35.13,35.13,5100.0,35.1053,35.1153,35.0355,35.0355,5100.0
2011-02-23 11:25:00,35.13,35.13,35.06,35.06,5000.0,35.0355,35.0355,34.9657,34.9657,5000.0
2011-02-23 11:30:00,35.06,35.13,35.0,35.1,12100.0,34.9657,35.0355,34.9058,35.0056,12100.0
2011-02-23 11:35:00,35.06,35.06,35.0,35.03,9200.0,34.9657,34.9657,34.9058,34.9358,9200.0
2011-02-23 11:40:00,35.05,35.05,35.0,35.02,11800.0,34.9557,34.9557,34.9058,34.9258,11800.0
2011-02-23 11:45:00,35.03,35.04,35.0,35.0,12900.0,34.9358,34.9457,34.9058,34.9058,12900.0
2011-02-23 11:50:00,35.02,35.05,35.0,35.04,3600.0,34.9258,34.9557,34.9058,34.9457,3600.0
2011-02-23 11:55:00,35.01,35.09,35.0,35.04,7800.0,34.9158,34.9956,34.9058,34.9457,7800.0
2011-02-23 12:00:00,35.01,35.03,35.0,35.0,8300.0,34.9158,34.9358,34.9058,34.9058,8300.0
2011-02-23 12:05:00,35.02,35.02,34.84,35.0,26200.0,34.9258,34.9258,34.7463,34.9058,26200.0
2011-02-23 12:10:00,34.99,35.11,34.99,35.11,2900.0,34.8959,35.0155,34.8959,35.0155,2900.0
2011-02-23 12:15:00,35.14,35.14,35.0,35.01,3600.0,35.0455,35.0455,34.9058,34.9158,3600.0
2011-02-23 12:20:00,35.01,35.14,34.98,35.14,7500.0,34.9158,35.0455,34.8859,35.0455,7500.0
2011-02-23 12:25:00,35.11,35.13,35.04,35.13,3500.0,35.0155,35.0355,34.9457,35.0355,3500.0
2011-02-23 12:30:00,35.08,35.16,35.0,35.13,10300.0,34.9856,35.0654,34.9058,35.0355,10300.0
2011-02-23 12:35:00,35.12,35.12,35.04,35.05,3200.0,35.0255,35.0255,34.9457,34.9557,3200.0
2011-02-23 12:40:00,35.02,35.1,35.0,35.1,6900.0,34.9258,35.0056,34.9058,35.0056,6900.0
2011-02-23 12:45:00,35.06,35.06,35.0,35.0,3800.0,34.9657,34.9657,34.9058,34.9058,3800.0
2011-02-23 12:50:00,35.01,35.02,35.0,35.01,9300.0,34.9158,34.9258,34.9058,34.9158,9300.0
2011-02-23 12:55:00,35.0,35.05,35.0,35.0,4300.0,34.9058,34.9557,34.9058,34.9058,4300.0
2011-02-23 13:00:00,35.01,35.03,35.0,35.0,7300.0,34.9158,34.9358,34.9058,34.9058,7300.0
2011-02-23 13:05:00,35.02,35.02,34.91,34.91,8400.0,34.9258,34.9258,34.8161,34.8161,8400.0
2011-02-23 13:10:00,34.92,34.96,34.92,34.92,3700.0,34.8261,34.8659,34.8261,34.8261,3700.0
2011-02-23 13:15:00,34.92,34.92,34.81,34.84,7900.0,34.8261,34.8261,34.7164,34.7463,7900.0
2011-02-23 13:20:00,34.84,34.95,34.83,34.89,12900.0,34.7463,34.856,34.7363,34.7961,12900.0
2011-02-23 13:25:00,34.91,34.94,34.86,34.94,9500.0,34.8161,34.846,34.7662,34.846,9500.0
2011-02-23 13:30:00,34.95,34.95,34.91,34.91,5500.0,34.856,34.856,34.8161,34.8161,5500.0
2011-02-23 13:35:00,34.92,34.96,34.92,34.93,3300.0,34.8261,34.8659,34.8261,34.836,3300.0
2011-02-23 13:40:00,34.96,34.96,34.91,34.95,7200.0,34.8659,34.8659,34.8161,34.856,7200.0
2011-02-23 13:45:00,34.95,34.97,34.94,34.94,6200.0,34.856,34.8759,34.846,34.846,6200.0
2011-02-23 13:50:00,34.94,34.95,34.91,34.93,7600.0,34.846,34.856,34.8161,34.836,7600.0
2011-02-23 13:55:00,34.93,34.96,34.86,34.93,4200.0,34.836,34.8659,34.7662,34.836,4200.0
2011-02-23 14:00:00,34.93,34.97,34.93,34.96,8400.0,34.836,34.8759,34.836,34.8659,8400.0
2011-02-23 14:05:00,34.98,34.98,34.9,34.9,5200.0,34.8859,34.8859,34.8061,34.8061,5200.0
2011-02-23 14:10:00,34.9,34.94,34.85,34.87,8800.0,34.8061,34.846,34.7562,34.7762,8800.0
2011-02-23 14:15:00,34.87,34.92,34.87,34.89,9300.0,34.7762,34.8261,34.7762,34.7961,9300.0
2011-02-23 14:20:00,34.89,34.94,34.88,34.91,7900.0,34.7961,34.846,34.7862,34.8161,7900.0
2011-02-23 14:25:00,34.91,34.93,34.89,34.9,8100.0,34.8161,34.836,34.7961,34.8061,8100.0
2011-02-23 14:30:00,34.92,34.97,34.9,34.9,10100.0,34.8261,34.8759,34.8061,34.8061,10100.0
2011-02-23 14:35:00,34.91,34.94,34.89,34.9,8700.0,34.8161,34.846,34.7961,34.8061,8700.0
2011-02-23 14:40:00,34.9,34.94,34.89,34.89,7100.0,34.8061,34.846,34.7961,34.7961,7100.0
2011-02-23 14:45:00,34.87,35.0,34.87,34.95,12500.0,34.7762,34.9058,34.7762,34.856,12500.0
2011-02-23 14:50:00,34.95,34.97,34.88,34.94,9200.0,34.856,34.8759,34.7862,34.846,9200.0
2011-02-23 14:55:00,34.93,34.97,34.89,34.94,14100.0,34.836,34.8759,34.7961,34.846,14100.0
2011-02-23 15:00:00,34.92,34.97,34.88,34.94,34600.0,34.8261,34.8759,34.7862,34.846,34600.0
2011-02-23 15:05:00,34.94,34.97,34.89,34.9,18700.0,34.846,34.8759,34.7961,34.8061,18700.0
2011-02-23 15:10:00,34.9,34.93,34.9,34.9,12700.0,34.8061,34.836,34.8061,34.8061,12700.0
2011-02-23 15:15:00,34.9,34.97,34.9,34.96,15400.0,34.8061,34.8759,34.8061,34.8659,15400.0
2011-02-23 15:20:00,34.96,35.04,34.96,35.01,13300.0,34.8659,34.9457,34.8659,34.9158,13300.0
2011-02-23 15:25:00,35.01,35.03,35.0,35.01,20700.0,34.9158,34.9358,34.9058,34.9158,20700.0
2011-02-23 15:30:00,35.01,35.03,34.94,34.97,26700.0,34.9158,34.9358,34.846,34.8759,26700.0
2011-02-23 15:35:00,34.98,35.09,34.94,35.08,19300.0,34.8859,34.9956,34.846,34.9856,19300.0
2011-02-23 15:40:00,35.08,35.08,34.92,34.92,24100.0,34.9856,34.9856,34.8261,34.8261,24100.0
2011-02-23 15:45:00,34.91,35.01,34.88,35.01,37500.0,34.8161,34.9158,34.7862,34.9158,37500.0
2011-02-23 15:50:00,35.0,35.0,34.86,34.86,33700.0,34.9058,34.9058,34.7662,34.7662,33700.0
2011-02-23 15:55:00,34.86,34.9,34.77,34.78,43600.0,34.7662,34.8061,34.6765,34.6864,43600.0
2011-02-24 09:30:00,36.55,36.64,36.17,36.35,33700.0,36.4517,36.5414,36.0727,36.2522,33700.0
2011-02-24 09:35:00,36.38,36.41,36.01,36.23,18400.0,36.2821,36.312,35.9131,36.1325,18400.0
2011-02-24 09:40:00,36.17,36.27,36.0,36.03,15700.0,36.0727,36.1724,35.9032,35.9331,15700.0
2011-02-24 09:45:00,36.03,36.13,35.68,35.72,13000.0,35.9331,36.0328,35.584,35.6239,13000.0
2011-02-24 09:50:00,35.73,35.85,35.69,35.85,9900.0,35.6339,35.7536,35.594,35.7536,9900.0
2011-02-24 09:55:00,35.88,36.17,35.84,35.9,12700.0,35.7835,36.0727,35.7436,35.8034,12700.0
2011-02-24 10:00:00,35.94,36.15,35.86,36.13,7800.0,35.8433,36.0527,35.7635,36.0328,7800.0
2011-02-24 10:05:00,36.15,36.25,36.0,36.25,12200.0,36.0527,36.1525,35.9032,36.1525,12200.0
2011-02-24 10:10:00,36.24,36.25,35.92,36.04,12500.0,36.1425,36.1525,35.8234,35.943,12500.0
2011-02-24 10:15:00,36.08,36.11,35.9,36.09,8400.0,35.9829,36.0129,35.8034,35.9929,8400.0
2011-02-24 10:20:00,36.09,36.56,36.09,36.55,13100.0,35.9929,36.4616,35.9929,36.4517,13100.0
2011-02-24 10:25:00,36.56,36.56,36.32,36.32,8400.0,36.4616,36.4616,36.2223,36.2223,8400.0
2011-02-24 10:30:00,36.34,36.38,35.99,36.02,11800.0,36.2422,36.2821,35.8932,35.9231,11800.0
2011-02-24 10:35:00,35.99,36.03,35.83,35.92,10200.0,35.8932,35.9331,35.7336,35.8234,10200.0
2011-02-24 10:40:00,35.91,35.93,35.82,35.86,7000.0,35.8134,35.8333,35.7236,35.7635,7000.0
2011-02-24 10:45:00,35.87,35.98,35.82,35.98,2700.0,35.7735,35.8832,35.7236,35.8832,2700.0
2011-02-24 10:50:00,35.93,36.01,35.85,36.0,3900.0,35.8333,35.9131,35.7536,35.9032,3900.0
2011-02-24 10:55:00,36.02,36.11,35.88,35.97,7200.0,35.9231,36.0129,35.7835,35.8732,7200.0
2011-02-24 11:00:00,35.93,35.93,35.79,35.79,5000.0,35.8333,35.8333,35.6937,35.6937,5000.0
2011-02-24 11:05:00,35.77,35.88,35.77,35.83,2700.0,35.6738,35.7835,35.6738,35.7336,2700.0
2011-02-24 11:10:00,35.83,35.86,35.69,35.7,3700.0,35.7336,35.7635,35.594,35.604,3700.0
2011-02-24 11:15:00,35.71,35.71,35.6,35.7,2100.0,35.6139,35.6139,35.5042,35.604,2100.0
2011-02-24 11:20:00,35.75,35.75,35.65,35.66,2200.0,35.6538,35.6538,35.5541,35.5641,2200.0
2011-02-24 11:25:00,35.65,35.86,35.65,35.79,2600.0,35.5541,35.7635,35.5541,35.6937,2600.0
2011-02-24 11:30:00,35.8,35.87,35.76,35.86,3700.0,35.7037,35.7735,35.6638,35.7635,3700.0
2011-02-24 11:35:00,35.82,35.82,35.66,35.7,3400.0,35.7236,35.7236,35.5641,35.604,3400.0
2011-02-24 11:40:00,35.67,35.74,35.65,35.68,3600.0,35.574,35.6438,35.5541,35.584,3600.0
2011-02-24 11:45:00,35.66,35.67,35.6,35.64,4800.0,35.5641,35.574,35.5042,35.5441,4800.0
2011-02-24 11:50:00,35.64,35.77,35.64,35.7,2900.0,35.5441,35.6738,35.5441,35.604,2900.0
2011-02-24 11:55:00,35.73,35.86,35.73,35.81,2100.0,35.6339,35.7635,35.6339,35.7137,2100.0
2011-02-24 12:00:00,35.77,35.79,35.6,35.63,2800.0,35.6738,35.6937,35.5042,35.5341,2800.0
2011-02-24 12:05:00,35.66,35.66,35.6,35.6,900.0,35.5641,35.5641,35.5042,35.5042,900.0
2011-02-24 12:10:00,35.61,35.73,35.61,35.72,3200.0,35.5142,35.6339,35.5142,35.6239,3200.0
2011-02-24 12:15:00,35.7,35.79,35.7,35.79,400.0,35.604,35.6937,35.604,35.6937,400.0
2011-02-24 12:20:00,35.79,35.85,35.77,35.77,2600.0,35.6937,35.7536,35.6738,35.6738,2600.0
2011-02-24 12:25:00,35.76,35.79,35.71,35.73,3200.0,35.6638,35.6937,35.6139,35.6339,3200.0
2011-02-24 12:30:00,35.74,35.77,35.67,35.75,2300.0,35.6438,35.6738,35.574,35.6538,2300.0
2011-02-24 12:35:00,35.73,35.98,35.73,35.98,3600.0,35.6339,35.8832,35.6339,35.8832,3600.0
2011-02-24 12:40:00,35.97,36.0,35.87,35.87,4000.0,35.8732,35.9032,35.7735,35.7735,4000.0
2011-02-24 12:45:00,35.9,35.9,35.75,35.86,4000.0,35.8034,35.8034,35.6538,35.7635,4000.0
2011-02-24 12:50:00,35.86,35.88,35.78,35.85,2200.0,35.7635,35.7835,35.6837,35.7536,2200.0
2011-02-24 12:55:00,35.9,35.95,35.9,35.94,1700.0,35.8034,35.8533,35.8034,35.8433,1700.0
2011-02-24 13:00:00,35.9,35.94,35.9,35.94,1700.0,35.8034,35.8433,35.8034,35.8433,1700.0
2011-02-24 13:05:00,35.93,35.95,35.81,35.81,1300.0,35.8333,35.8533,35.7137,35.7137,1300.0
2011-02-24 13:10:00,35.76,35.91,35.68,35.89,1900.0,35.6638,35.8134,35.584,35.7934,1900.0
2011-02-24 13:15:00,35.92,35.98,35.92,35.93,1600.0,35.8234,35.8832,35.8234,35.8333,1600.0
2011-02-24 13:20:00,35.93,35.94,35.81,35.81,1400.0,35.8333,35.8433,35.7137,35.7137,1400.0
2011-02-24 13:25:00,35.78,35.8,35.76,35.8,1000.0,35.6837,35.7037,35.6638,35.7037,1000.0
2011-02-24 13:30:00,35.8,35.84,35.78,35.78,1300.0,35.7037,35.7436,35.6837,35.6837,1300.0
2011-02-24 13:35:00,35.8,35.82,35.77,35.79,2000.0,35.7037,35.7236,35.6738,35.6937,2000.0
2011-02-24 13:40:00,35.79,35.79,35.66,35.67,1600.0,35.6937,35.6937,35.5641,35.574,1600.0
2011-02-24 13:45:00,35.65,35.65,35.57,35.61,3500.0,35.5541,35.5541,35.4743,35.5142,3500.0
2011-02-24 13:50:00,35.62,35.62,35.56,35.61,2100.0,35.5242,35.5242,35.4643,35.5142,2100.0
2011-02-24 13:55:00,35.58,35.61,35.55,35.61,1200.0,35.4843,35.5142,35.4544,35.5142,1200.0
2011-02-24 14:00:00,35.58,35.66,35.58,35.65,2100.0,35.4843,35.5641,35.4843,35.5541,2100.0
2011-02-24 14:05:00,35.68,35.75,35.64,35.75,2900.0,35.584,35.6538,35.5441,35.6538,2900.0
2011-02-24 14:10:00,35.8,35.8,35.73,35.77,1800.0,35.7037,35.7037,35.6339,35.6738,1800.0
2011-02-24 14:15:00,35.79,35.85,35.79,35.84,2700.0,35.6937,35.7536,35.6937,35.7436,2700.0
2011-02-24 14:20:00,35.84,35.84,35.71,35.81,5100.0,35.7436,35.7436,35.6139,35.7137,5100.0
2011-02-24 14:25:00,35.87,35.91,35.81,35.82,1800.0,35.7735,35.8134,35.7137,35.7236,1800.0
2011-02-24 14:30:00,35.8,35.91,35.76,35.91,2900.0,35.7037,35.8134,35.6638,35.8134,2900.0
2011-02-24 14:35:00,35.94,35.94,35.82,35.89,2600.0,35.8433,35.8433,35.7236,35.7934,2600.0
2011-02-24 14:40:00,35.86,35.92,35.86,35.92,2000.0,35.7635,35.8234,35.7635,35.8234,2000.0
2011-02-24 14:45:00,35.91,35.93,35.87,35.91,5400.0,35.8134,35.8333,35.7735,35.8134,5400.0
2011-02-24 14:50:00,35.85,35.86,35.79,35.83,1700.0,35.7536,35.7635,35.6937,35.7336,1700.0
2011-02-24 14:55:00,35.83,35.89,35.77,35.79,3400.0,35.7336,35.7934,35.6738,35.6937,3400.0
2011-02-24 15:00:00,35.8,35.86,35.79,35.82,4500.0,35.7037,35.7635,35.6937,35.7236,4500.0
2011-02-24 15:05:00,35.8,35.95,35.8,35.95,5600.0,35.7037,35.8533,35.7037,35.8533,5600.0
2011-02-24 15:10:00,35.96,35.97,35.9,35.94,4100.0,35.8633,35.8732,35.8034,35.8433,4100.0
2011-02-24 15:15:00,35.95,35.98,35.93,35.98,5300.0,35.8533,35.8832,35.8333,35.8832,5300.0
2011-02-24 15:20:00,35.99,36.04,35.97,36.04,9700.0,35.8932,35.943,35.8732,35.943,9700.0
2011-02-24 15:25:00,36.03,36.09,35.99,35.99,6300.0,35.9331,35.9929,35.8932,35.8932,6300.0
2011-02-24 15:30:00,35.99,36.1,35.98,36.1,6300.0,35.8932,36.0029,35.8832,36.0029,6300.0
2011-02-24 15:35:00,36.1,36.1,36.03,36.04,6300.0,36.0029,36.0029,35.9331,35.943,6300.0
2011-02-24 15:40:00,36.03,36.08,36.0,36.06,7600.0,35.9331,35.9829,35.9032,35.963,7600.0
2011-02-24 15:45:00,36.06,36.09,36.01,36.03,10400.0,35.963,35.9929,35.9131,35.9331,10400.0
2011-02-24 15:50:00,36.01,36.02,35.95,35.99,19800.0,35.9131,35.9231,35.8533,35.8932,19800.0
2011-02-24 15:55:00,35.99,36.06,35.93,36.02,22200.0,35.8932,35.963,35.8333,35.9231,22200.0
2011-02-25 09:30:00,36.26,36.31,36.1,36.16,5700.0,36.1625,36.2123,36.0029,36.0627,5700.0
2011-02-25 09:35:00,36.19,36.55,36.19,36.43,6700.0,36.0926,36.4517,36.0926,36.332,6700.0
2011-02-25 09:40:00,36.44,36.44,36.01,36.13,3200.0,36.342,36.342,35.9131,36.0328,3200.0
2011-02-25 09:45:00,36.12,36.18,36.02,36.09,4100.0,36.0228,36.0827,35.9231,35.9929,4100.0
2011-02-25 09:50:00,36.11,36.15,36.04,36.04,1800.0,36.0129,36.0527,35.943,35.943,1800.0
2011-02-25 09:55:00,36.04,36.18,36.04,36.12,4200.0,35.943,36.0827,35.943,36.0228,4200.0
2011-02-25 10:00:00,36.09,36.17,36.07,36.15,3400.0,35.9929,36.0727,35.973,36.0527,3400.0
2011-02-25 10:05:00,36.14,36.25,36.13,36.22,7000.0,36.0428,36.1525,36.0328,36.1226,7000.0
2011-02-25 10:10:00,36.22,36.23,36.13,36.13,7500.0,36.1226,36.1325,36.0328,36.0328,7500.0
2011-02-25 10:15:00,36.19,36.19,36.08,36.08,1100.0,36.0926,36.0926,35.9829,35.9829,1100.0
2011-02-25 10:20:00,36.06,36.2,36.06,36.19,2500.0,35.963,36.1026,35.963,36.0926,2500.0
2011-02-25 10:25:00,36.17,36.17,36.14,36.17,700.0,36.0727,36.0727,36.0428,36.0727,700.0
2011-02-25 10:30:00,36.2,36.2,36.17,36.18,3100.0,36.1026,36.1026,36.0727,36.0827,3100.0
2011-02-25 10:35:00,36.17,36.36,36.17,36.3,7000.0,36.0727,36.2622,36.0727,36.2023,7000.0
2011-02-25 10:40:00,36.24,36.24,36.12,36.13,3800.0,36.1425,36.1425,36.0228,36.0328,3800.0
2011-02-25 10:45:00,36.12,36.2,36.12,36.19,1900.0,36.0228,36.1026,36.0228,36.0926,1900.0
2011-02-25 10:50:00,36.18,36.19,36.13,36.17,5400.0,36.0827,36.0926,36.0328,36.0727,5400.0
2011-02-25 10:55:00,36.18,36.23,36.18,36.21,2800.0,36.0827,36.1325,36.0827,36.1126,2800.0
2011-02-25 11:00:00,36.22,36.22,36.19,36.21,1900.0,36.1226,36.1226,36.0926,36.1126,1900.0
2011-02-25 11:05:00,36.21,36.3,36.2,36.27,4800.0,36.1126,36.2023,36.1026,36.1724,4800.0
2011-02-25 11:10:00,36.28,36.33,36.28,36.33,4500.0,36.1824,36.2323,36.1824,36.2323,4500.0
2011-02-25 11:15:00,36.32,36.33,36.3,36.3,1600.0,36.2223,36.2323,36.2023,36.2023,1600.0
2011-02-25 11:20:00,36.3,36.31,36.27,36.31,2900.0,36.2023,36.2123,36.1724,36.2123,2900.0
2011-02-25 11:25:00,36.3,36.44,36.28,36.44,2800.0,36.2023,36.342,36.1824,36.342,2800.0
2011-02-25 11:30:00,36.44,36.53,36.44,36.48,1300.0,36.342,36.4317,36.342,36.3819,1300.0
2011-02-25 11:35:00,36.48,36.52,36.48,36.51,2400.0,36.3819,36.4218,36.3819,36.4118,2400.0
2011-02-25 11:40:00,36.51,36.51,36.39,36.41,5400.0,36.4118,36.4118,36.2921,36.312,5400.0
2011-02-25 11:45:00,36.45,36.47,36.43,36.43,700.0,36.3519,36.3719,36.332,36.332,700.0
2011-02-25 11:50:00,36.43,36.46,36.43,36.45,1100.0,36.332,36.3619,36.332,36.3519,1100.0
2011-02-25 11:55:00,36.44,36.48,36.44,36.48,1500.0,36.342,36.3819,36.342,36.3819,1500.0
2011-02-25 12:00:00,36.48,36.52,36.48,36.52,2500.0,36.3819,36.4218,36.3819,36.4218,2500.0
2011-02-25 12:05:00,36.53,36.54,36.52,36.54,800.0,36.4317,36.4417,36.4218,36.4417,800.0
2011-02-25 12:10:00,36.53,36.55,36.51,36.55,2100.0,36.4317,36.4517,36.4118,36.4517,2100.0
2011-02-25 12:15:00,36.57,36.62,36.57,36.58,1700.0,36.4716,36.5215,36.4716,36.4816,1700.0
2011-02-25 12:20:00,36.61,36.66,36.61,36.63,1500.0,36.5115,36.5614,36.5115,36.5315,1500.0
2011-02-25 12:25:00,36.64,36.66,36.64,36.64,8200.0,36.5414,36.5614,36.5414,36.5414,8200.0
2011-02-25 12:30:00,36.66,36.71,36.6,36.68,9500.0,36.5614,36.6112,36.5015,36.5813,9500.0
2011-02-25 12:35:00,36.69,36.71,36.65,36.68,2500.0,36.5913,36.6112,36.5514,36.5813,2500.0
2011-02-25 12:40:00,36.66,36.67,36.65,36.65,900.0,36.5614,36.5713,36.5514,36.5514,900.0
2011-02-25 12:45:00,36.67,36.69,36.65,36.68,3100.0,36.5713,36.5913,36.5514,36.5813,3100.0
2011-02-25 12:50:00,36.69,36.72,36.66,36.71,1700.0,36.5913,36.6212,36.5614,36.6112,1700.0
2011-02-25 12:55:00,36.7,36.7,36.66,36.66,2300.0,36.6013,36.6013,36.5614,36.5614,2300.0
2011-02-25 13:00:00,36.66,36.68,36.66,36.67,700.0,36.5614,36.5813,36.5614,36.5713,700.0
2011-02-25 13:05:00,36.67,36.73,36.66,36.71,1300.0,36.5713,36.6312,36.5614,36.6112,1300.0
2011-02-25 13:10:00,36.7,36.74,36.67,36.74,2300.0,36.6013,36.6412,36.5713,36.6412,2300.0
2011-02-25 13:15:00,36.75,36.81,36.75,36.81,1300.0,36.6511,36.711,36.6511,36.711,1300.0
2011-02-25 13:20:00,36.8,36.82,36.7,36.73,2500.0,36.701,36.7209,36.6013,36.6312,2500.0
2011-02-25 13:25:00,36.75,36.76,36.73,36.73,1400.0,36.6511,36.6611,36.6312,36.6312,1400.0
2011-02-25 13:30:00,36.73,36.76,36.73,36.74,800.0,36.6312,36.6611,36.6312,36.6412,800.0
2011-02-25 13:35:00,36.73,36.77,36.73,36.77,1300.0,36.6312,36.6711,36.6312,36.6711,1300.0
2011-02-25 13:40:00,36.76,36.77,36.74,36.76,2600.0,36.6611,36.6711,36.6412,36.6611,2600.0
2011-02-25 13:45:00,36.77,36.81,36.74,36.74,2100.0,36.6711,36.711,36.6412,36.6412,2100.0
2011-02-25 13:50:00,36.75,36.8,36.71,36.78,3500.0,36.6511,36.701,36.6112,36.6811,3500.0
2011-02-25 13:55:00,36.77,36.77,36.75,36.75,900.0,36.6711,36.6711,36.6511,36.6511,900.0
2011-02-25 14:00:00,36.75,36.78,36.73,36.76,4000.0,36.6511,36.6811,36.6312,36.6611,4000.0
2011-02-25 14:05:00,36.71,36.85,36.71,36.83,2600.0,36.6112,36.7509,36.6112,36.7309,2600.0
2011-02-25 14:10:00,36.85,36.88,36.84,36.84,1200.0,36.7509,36.7808,36.7409,36.7409,1200.0
2011-02-25 14:15:00,36.77,36.8,36.76,36.79,2000.0,36.6711,36.701,36.6611,36.691,2000.0
2011-02-25 14:20:00,36.72,36.78,36.72,36.74,3000.0,36.6212,36.6811,36.6212,36.6412,3000.0
2011-02-25 14:25:00,36.77,36.77,36.68,36.69,2900.0,36.6711,36.6711,36.5813,36.5913,2900.0
2011-02-25 14:30:00,36.71,36.79,36.69,36.79,4300.0,36.6112,36.691,36.5913,36.691,4300.0
2011-02-25 14:35:00,36.79,36.81,36.74,36.76,3600.0,36.691,36.711,36.6412,36.6611,3600.0
2011-02-25 14:40:00,36.75,36.84,36.75,36.82,4300.0,36.6511,36.7409,36.6511,36.7209,4300.0
2011-02-25 14:45:00,36.82,36.88,36.82,36.84,2900.0,36.7209,36.7808,36.7209,36.7409,2900.0
2011-02-25 14:50:00,36.8,36.8,36.7,36.73,4400.0,36.701,36.701,36.6013,36.6312,4400.0
2011-02-25 14:55:00,36.74,36.84,36.74,36.84,4600.0,36.6412,36.7409,36.6412,36.7409,4600.0
2011-02-25 15:00:00,36.83,36.83,36.73,36.77,6200.0,36.7309,36.7309,36.6312,36.6711,6200.0
2011-02-25 15:05:00,36.79,36.88,36.78,36.87,3200.0,36.691,36.7808,36.6811,36.7708,3200.0
2011-02-25 15:10:00,36.87,36.88,36.84,36.85,4600.0,36.7708,36.7808,36.7409,36.7509,4600.0
2011-02-25 15:15:00,36.84,36.89,36.84,36.89,3200.0,36.7409,36.7908,36.7409,36.7908,3200.0
2011-02-25 15:20:00,36.89,36.91,36.88,36.89,7500.0,36.7908,36.8107,36.7808,36.7908,7500.0
2011-02-25 15:25:00,36.88,36.91,36.84,36.84,6300.0,36.7808,36.8107,36.7409,36.7409,6300.0
2011-02-25 15:30:00,36.84,36.86,36.81,36.82,5500.0,36.7409,36.7608,36.711,36.7209,5500.0
2011-02-25 15:35:00,36.82,36.84,36.82,36.84,6800.0,36.7209,36.7409,36.7209,36.7409,6800.0
2011-02-25 15:40:00,36.84,36.86,36.83,36.85,5100.0,36.7409,36.7608,36.7309,36.7509,5100.0
2011-02-25 15:45:00,36.85,36.88,36.79,36.85,10100.0,36.7509,36.7808,36.691,36.7509,10100.0
2011-02-25 15:50:00,36.86,36.91,36.86,36.9,15500.0,36.7608,36.8107,36.7608,36.8007,15500.0
2011-02-25 15:55:00,36.89,37.0,36.88,37.0,33800.0,36.7908,36.9005,36.7808,36.9005,33800.0
2011-02-28 09:30:00,37.18,37.46,37.0,37.33,7600.0,37.08,37.3592,36.9005,37.2296,7600.0
2011-02-28 09:35:00,37.42,37.42,37.29,37.36,1500.0,37.3193,37.3193,37.1897,37.2595,1500.0
2011-02-28 09:40:00,37.38,37.42,37.29,37.42,2000.0,37.2794,37.3193,37.1897,37.3193,2000.0
2011-02-28 09:45:00,37.29,37.34,37.07,37.07,5100.0,37.1897,37.2395,36.9703,36.9703,5100.0
2011-02-28 09:50:00,37.08,37.09,36.95,36.96,11000.0,36.9802,36.9902,36.8506,36.8606,11000.0
2011-02-28 09:55:00,36.96,36.96,36.91,36.94,3900.0,36.8606,36.8606,36.8107,36.8406,3900.0
2011-02-28 10:00:00,36.91,36.91,36.79,36.79,6800.0,36.8107,36.8107,36.691,36.691,6800.0
2011-02-28 10:05:00,36.79,36.79,36.57,36.63,9900.0,36.691,36.691,36.4716,36.5315,9900.0
2011-02-28 10:10:00,36.65,36.77,36.63,36.63,4100.0,36.5514,36.6711,36.5315,36.5315,4100.0
2011-02-28 10:15:00,36.63,36.81,36.62,36.71,5500.0,36.5315,36.711,36.5215,36.6112,5500.0
2011-02-28 10:20:00,36.75,36.9,36.75,36.9,2400.0,36.6511,36.8007,36.6511,36.8007,2400.0
2011-02-28 10:25:00,36.9,36.9,36.84,36.84,1800.0,36.8007,36.8007,36.7409,36.7409,1800.0
2011-02-28 10:30:00,36.84,36.98,36.81,36.98,3200.0,36.7409,36.8805,36.711,36.8805,3200.0
2011-02-28 10:35:00,37.01,37.06,36.92,36.95,3300.0,36.9104,36.9603,36.8207,36.8506,3300.0
2011-02-28 10:40:00,36.92,37.02,36.84,37.01,5600.0,36.8207,36.9204,36.7409,36.9104,5600.0
2011-02-28 10:45:00,37.0,37.02,36.94,37.01,2000.0,36.9005,36.9204,36.8406,36.9104,2000.0
2011-02-28 10:50:00,36.98,36.98,36.88,36.94,3200.0,36.8805,36.8805,36.7808,36.8406,3200.0
2011-02-28 10:55:00,36.99,37.07,36.96,37.03,3400.0,36.8905,36.9703,36.8606,36.9304,3400.0
2011-02-28 11:00:00,37.07,37.08,37.05,37.07,1900.0,36.9703,36.9802,36.9503,36.9703,1900.0
2011-02-28 11:05:00,37.08,37.15,37.01,37.01,5300.0,36.9802,37.0501,36.9104,36.9104,5300.0
2011-02-28 11:10:00,36.99,36.99,36.89,36.92,2600.0,36.8905,36.8905,36.7908,36.8207,2600.0
2011-02-28 11:15:00,36.93,36.93,36.9,36.9,1300.0,36.8306,36.8306,36.8007,36.8007,1300.0
2011-02-28 11:20:00,36.89,36.89,36.69,36.72,3800.0,36.7908,36.7908,36.5913,36.6212,3800.0
2011-02-28 11:25:00,36.72,36.72,36.51,36.51,5000.0,36.6212,36.6212,36.4118,36.4118,5000.0
2011-02-28 11:30:00,36.53,36.56,36.46,36.56,3300.0,36.4317,36.4616,36.3619,36.4616,3300.0
2011-02-28 11:35:00,36.6,36.68,36.56,36.68,4900.0,36.5015,36.5813,36.4616,36.5813,4900.0
2011-02-28 11:40:00,36.64,36.68,36.61,36.67,2700.0,36.5414,36.5813,36.5115,36.5713,2700.0
2011-02-28 11:45:00,36.67,36.79,36.67,36.73,2500.0,36.5713,36.691,36.5713,36.6312,2500.0
2011-02-28 11:50:00,36.7,36.73,36.66,36.68,700.0,36.6013,36.6312,36.5614,36.5813,700.0
2011-02-28 11:55:00,36.64,36.75,36.58,36.73,9900.0,36.5414,36.6511,36.4816,36.6312,9900.0
2011-02-28 12:00:00,36.71,36.73,36.69,36.69,2500.0,36.6112,36.6312,36.5913,36.5913,2500.0
2011-02-28 12:05:00,36.68,36.77,36.68,36.69,3100.0,36.5813,36.6711,36.5813,36.5913,3100.0
2011-02-28 12:10:00,36.68,36.7,36.67,36.67,800.0,36.5813,36.6013,36.5713,36.5713,800.0
2011-02-28 12:15:00,36.67,36.68,36.62,36.65,900.0,36.5713,36.5813,36.5215,36.5514,900.0
2011-02-28 12:20:00,36.66,36.68,36.64,36.67,600.0,36.5614,36.5813,36.5414,36.5713,600.0
2011-02-28 12:25:00,36.63,36.63,36.6,36.63,500.0,36.5315,36.5315,36.5015,36.5315,500.0
2011-02-28 12:30:00,36.61,36.62,36.59,36.62,1200.0,36.5115,36.5215,36.4916,36.5215,1200.0
2011-02-28 12:35:00,36.62,36.65,36.61,36.61,1700.0,36.5215,36.5514,36.5115,36.5115,1700.0
2011-02-28 12:40:00,36.6,36.62,36.6,36.62,2400.0,36.5015,36.5215,36.5015,36.5215,2400.0
2011-02-28 12:45:00,36.61,36.61,36.53,36.53,4300.0,36.5115,36.5115,36.4317,36.4317,4300.0
2011-02-28 12:50:00,36.53,36.56,36.53,36.54,5400.0,36.4317,36.4616,36.4317,36.4417,5400.0
2011-02-28 12:55:00,36.54,36.54,36.5,36.51,4700.0,36.4417,36.4417,36.4018,36.4118,4700.0
2011-02-28 13:00:00,36.5,36.52,36.46,36.49,8400.0,36.4018,36.4218,36.3619,36.3918,8400.0
2011-02-28 13:05:00,36.48,36.48,36.33,36.33,1200.0,36.3819,36.3819,36.2323,36.2323,1200.0
2011-02-28 13:10:00,36.35,36.37,36.25,36.25,1600.0,36.2522,36.2722,36.1525,36.1525,1600.0
2011-02-28 13:15:00,36.25,36.27,36.18,36.18,1900.0,36.1525,36.1724,36.0827,36.0827,1900.0
2011-02-28 13:20:00,36.19,36.19,36.08,36.16,4100.0,36.0926,36.0926,35.9829,36.0627,4100.0
2011-02-28 13:25:00,36.12,36.12,36.05,36.06,1200.0,36.0228,36.0228,35.953,35.963,1200.0
2011-02-28 13:30:00,36.07,36.12,36.06,36.1,3300.0,35.973,36.0228,35.963,36.0029,3300.0
2011-02-28 13:35:00,36.1,36.12,36.06,36.12,4500.0,36.0029,36.0228,35.963,36.0228,4500.0
2011-02-28 13:40:00,36.1,36.27,36.1,36.27,1800.0,36.0029,36.1724,36.0029,36.1724,1800.0
2011-02-28 13:45:00,36.23,36.23,36.18,36.19,1300.0,36.1325,36.1325,36.0827,36.0926,1300.0
2011-02-28 13:50:00,36.2,36.22,36.13,36.15,2000.0,36.1026,36.1226,36.0328,36.0527,2000.0
2011-02-28 13:55:00,36.14,36.16,36.12,36.16,2500.0,36.0428,36.0627,36.0228,36.0627,2500.0
2011-02-28 14:00:00,36.12,36.14,36.09,36.13,3000.0,36.0228,36.0428,35.9929,36.0328,3000.0
2011-02-28 14:05:00,36.14,36.17,36.12,36.15,2800.0,36.0428,36.0727,36.0228,36.0527,2800.0
2011-02-28 14:10:00,36.16,36.19,36.14,36.18,1100.0,36.0627,36.0926,36.0428,36.0827,1100.0
2011-02-28 14:15:00,36.16,36.17,36.16,36.16,500.0,36.0627,36.0727,36.0627,36.0627,500.0
2011-02-28 14:20:00,36.16,36.18,36.0,36.01,9100.0,36.0627,36.0827,35.9032,35.9131,9100.0
2011-02-28 14:25:00,36.02,36.03,35.97,35.97,2600.0,35.9231,35.9331,35.8732,35.8732,2600.0
2011-02-28 14:30:00,35.99,36.14,35.97,36.11,5100.0,35.8932,36.0428,35.8732,36.0129,5100.0
2011-02-28 14:35:00,36.11,36.12,36.09,36.1,1100.0,36.0129,36.0228,35.9929,36.0029,1100.0
2011-02-28 14:40:00,36.11,36.14,36.06,36.12,2400.0,36.0129,36.0428,35.963,36.0228,2400.0
2011-02-28 14:45:00,36.11,36.18,36.11,36.17,2200.0,36.0129,36.0827,36.0129,36.0727,2200.0
2011-02-28 14:50:00,36.14,36.14,36.09,36.13,3000.0,36.0428,36.0428,35.9929,36.0328,3000.0
2011-02-28 14:55:00,36.16,36.2,36.13,36.17,10900.0,36.0627,36.1026,36.0328,36.0727,10900.0
2011-02-28 15:00:00,36.19,36.19,36.14,36.19,10100.0,36.0926,36.0926,36.0428,36.0926,10100.0
2011-02-28 15:05:00,36.18,36.26,36.16,36.18,5600.0,36.0827,36.1625,36.0627,36.0827,5600.0
2011-02-28 15:10:00,36.2,36.26,36.2,36.2,4400.0,36.1026,36.1625,36.1026,36.1026,4400.0
2011-02-28 15:15:00,36.23,36.3,36.23,36.27,6400.0,36.1325,36.2023,36.1325,36.1724,6400.0
2011-02-28 15:20:00,36.25,36.25,36.19,36.25,8200.0,36.1525,36.1525,36.0926,36.1525,8200.0
2011-02-28 15:25:00,36.26,36.26,36.22,36.23,2900.0,36.1625,36.1625,36.1226,36.1325,2900.0
2011-02-28 15:30:00,36.23,36.32,36.21,36.28,6900.0,36.1325,36.2223,36.1126,36.1824,6900.0
2011-02-28 15:35:00,36.29,36.33,36.24,36.25,5800.0,36.1924,36.2323,36.1425,36.1525,5800.0
2011-02-28 15:40:00,36.23,36.28,36.21,36.22,9700.0,36.1325,36.1824,36.1126,36.1226,9700.0
2011-02-28 15:45:00,36.22,36.3,36.2,36.26,12900.0,36.1226,36.2023,36.1026,36.1625,12900.0
2011-02-28 15:50:00,36.25,36.31,36.22,36.28,17900.0,36.1525,36.2123,36.1226,36.1824,17900.0
2011-02-28 15:55:00,36.26,36.34,36.25,36.28,40700.0,36.1625,36.2422,36.1525,36.1824,40700.0
2011-03-01 09:30:00,36.43,36.56,36.03,36.19,7800.0,36.332,36.4616,35.9331,36.0926,7800.0
2011-03-01 09:35:00,36.29,36.3,36.18,36.21,6700.0,36.1924,36.2023,36.0827,36.1126,6700.0
2011-03-01 09:40:00,36.17,36.19,36.1,36.14,4400.0,36.0727,36.0926,36.0029,36.0428,4400.0
2011-03-01 09:45:00,36.13,36.25,36.11,36.23,3100.0,36.0328,36.1525,36.0129,36.1325,3100.0
2011-03-01 09:50:00,36.23,36.33,36.22,36.27,4500.0,36.1325,36.2323,36.1226,36.1724,4500.0
2011-03-01 09:55:00,36.26,36.27,36.2,36.27,8400.0,36.1625,36.1724,36.1026,36.1724,8400.0
2011-03-01 10:00:00,36.27,36.34,36.22,36.25,4600.0,36.1724,36.2422,36.1226,36.1525,4600.0
2011-03-01 10:05:00,36.24,36.25,36.1,36.18,5100.0,36.1425,36.1525,36.0029,36.0827,5100.0
2011-03-01 10:10:00,36.15,36.15,36.07,36.11,3600.0,36.0527,36.0527,35.973,36.0129,3600.0
2011-03-01 10:15:00,36.14,36.15,36.02,36.02,1500.0,36.0428,36.0527,35.9231,35.9231,1500.0
2011-03-01 10:20:00,36.03,36.15,36.02,36.12,7400.0,35.9331,36.0527,35.9231,36.0228,7400.0
2011-03-01 10:25:00,36.11,36.15,36.1,36.1,10200.0,36.0129,36.0527,36.0029,36.0029,10200.0
2011-03-01 10:30:00,36.1,36.12,36.08,36.12,4100.0,36.0029,36.0228,35.9829,36.0228,4100.0
2011-03-01 10:35:00,36.11,36.11,36.01,36.01,3000.0,36.0129,36.0129,35.9131,35.9131,3000.0
2011-03-01 10:40:00,36.03,36.12,36.03,36.12,1200.0,35.9331,36.0228,35.9331,36.0228,1200.0
2011-03-01 10:45:00,36.12,36.13,36.04,36.08,2200.0,36.0228,36.0328,35.943,35.9829,2200.0
2011-03-01 10:50:00,36.06,36.22,36.06,36.22,2500.0,35.963,36.1226,35.963,36.1226,2500.0
2011-03-01 10:55:00,36.27,36.44,36.27,36.44,900.0,36.1724,36.342,36.1724,36.342,900.0
2011-03-01 11:00:00,36.43,36.47,36.41,36.42,2600.0,36.332,36.3719,36.312,36.322,2600.0
2011-03-01 11:05:00,36.43,36.44,36.42,36.44,1900.0,36.332,36.342,36.322,36.342,1900.0
2011-03-01 11:10:00,36.42,36.52,36.3,36.3,7800.0,36.322,36.4218,36.2023,36.2023,7800.0
2011-03-01 11:15:00,36.32,36.33,36.3,36.32,1400.0,36.2223,36.2323,36.2023,36.2223,1400.0
2011-03-01 11:20:00,36.33,36.33,36.29,36.29,1300.0,36.2323,36.2323,36.1924,36.1924,1300.0
2011-03-01 11:25:00,36.27,36.27,36.2,36.2,2000.0,36.1724,36.1724,36.1026,36.1026,2000.0
2011-03-01 11:30:00,36.19,36.26,36.17,36.23,3000.0,36.0926,36.1625,36.0727,36.1325,3000.0
2011-03-01 11:35:00,36.26,36.26,36.2,36.22,1200.0,36.1625,36.1625,36.1026,36.1226,1200.0
2011-03-01 11:40:00,36.2,36.26,36.16,36.26,2000.0,36.1026,36.1625,36.0627,36.1625,2000.0
2011-03-01 11:45:00,36.27,36.27,36.2,36.25,2300.0,36.1724,36.1724,36.1026,36.1525,2300.0
2011-03-01 11:50:00,36.23,36.31,36.2,36.29,2300.0,36.1325,36.2123,36.1026,36.1924,2300.0
2011-03-01 11:55:00,36.27,36.27,36.12,36.12,1700.0,36.1724,36.1724,36.0228,36.0228,1700.0
2011-03-01 12:00:00,36.14,36.22,36.1,36.22,2300.0,36.0428,36.1226,36.0029,36.1226,2300.0
2011-03-01 12:05:00,36.19,36.27,36.17,36.22,2200.0,36.0926,36.1724,36.0727,36.1226,2200.0
2011-03-01 12:10:00,36.22,36.24,36.18,36.18,1800.0,36.1226,36.1425,36.0827,36.0827,1800.0
2011-03-01 12:15:00,36.17,36.29,36.17,36.28,4200.0,36.0727,36.1924,36.0727,36.1824,4200.0
2011-03-01 12:20:00,36.27,36.27,36.23,36.25,2600.0,36.1724,36.1724,36.1325,36.1525,2600.0
2011-03-01 12:25:00,36.24,36.25,36.19,36.25,1100.0,36.1425,36.1525,36.0926,36.1525,1100.0
2011-03-01 12:30:00,36.24,36.32,36.22,36.28,2300.0,36.1425,36.2223,36.1226,36.1824,2300.0
2011-03-01 12:35:00,36.27,36.3,36.18,36.18,1300.0,36.1724,36.2023,36.0827,36.0827,1300.0
2011-03-01 12:40:00,36.21,36.26,36.19,36.21,1600.0,36.1126,36.1625,36.0926,36.1126,1600.0
2011-03-01 12:45:00,36.22,36.3,36.22,36.28,1400.0,36.1226,36.2023,36.1226,36.1824,1400.0
2011-03-01 12:50:00,36.25,36.37,36.23,36.29,5600.0,36.1525,36.2722,36.1325,36.1924,5600.0
2011-03-01 12:55:00,36.28,36.31,36.25,36.27,900.0,36.1824,36.2123,36.1525,36.1724,900.0
2011-03-01 13:00:00,36.25,36.28,36.23,36.28,1600.0,36.1525,36.1824,36.1325,36.1824,1600.0
2011-03-01 13:05:00,36.32,36.32,36.26,36.27,2300.0,36.2223,36.2223,36.1625,36.1724,2300.0
2011-03-01 13:10:00,36.25,36.37,36.25,36.31,2600.0,36.1525,36.2722,36.1525,36.2123,2600.0
2011-03-01 13:15:00,36.29,36.35,36.29,36.32,1200.0,36.1924,36.2522,36.1924,36.2223,1200.0
2011-03-01 13:20:00,36.31,36.32,36.26,36.32,1300.0,36.2123,36.2223,36.1625,36.2223,1300.0
2011-03-01 13:25:00,36.27,36.29,36.25,36.28,1800.0,36.1724,36.1924,36.1525,36.1824,1800.0
2011-03-01 13:30:00,36.27,36.3,36.23,36.23,2400.0,36.1724,36.2023,36.1325,36.1325,2400.0
2011-03-01 13:35:00,36.21,36.24,36.19,36.19,1800.0,36.1126,36.1425,36.0926,36.0926,1800.0
2011-03-01 13:40:00,36.21,36.21,36.19,36.2,1200.0,36.1126,36.1126,36.0926,36.1026,1200.0
2011-03-01 13:45:00,36.19,36.26,36.18,36.18,2400.0,36.0926,36.1625,36.0827,36.0827,2400.0
2011-03-01 13:50:00,36.18,36.24,36.18,36.24,2800.0,36.0827,36.1425,36.0827,36.1425,2800.0
2011-03-01 13:55:00,36.23,36.26,36.23,36.26,700.0,36.1325,36.1625,36.1325,36.1625,700.0
2011-03-01 14:00:00,36.23,36.23,36.15,36.2,3300.0,36.1325,36.1325,36.0527,36.1026,3300.0
2011-03-01 14:05:00,36.2,36.21,36.18,36.2,4100.0,36.1026,36.1126,36.0827,36.1026,4100.0
2011-03-01 14:10:00,36.19,36.21,36.08,36.16,10000.0,36.0926,36.1126,35.9829,36.0627,10000.0
2011-03-01 14:15:00,36.16,36.19,36.14,36.18,1200.0,36.0627,36.0926,36.0428,36.0827,1200.0
2011-03-01 14:20:00,36.18,36.2,36.15,36.18,3600.0,36.0827,36.1026,36.0527,36.0827,3600.0
2011-03-01 14:25:00,36.17,36.2,36.14,36.14,6300.0,36.0727,36.1026,36.0428,36.0428,6300.0
2011-03-01 14:30:00,36.14,36.2,36.12,36.13,6200.0,36.0428,36.1026,36.0228,36.0328,6200.0
2011-03-01 14:35:00,36.13,36.2,36.13,36.18,5800.0,36.0328,36.1026,36.0328,36.0827,5800.0
2011-03-01 14:40:00,36.18,36.21,36.18,36.2,3300.0,36.0827,36.1126,36.0827,36.1026,3300.0
2011-03-01 14:45:00,36.21,36.25,36.19,36.24,2700.0,36.1126,36.1525,36.0926,36.1425,2700.0
2011-03-01 14:50:00,36.23,36.27,36.18,36.18,4600.0,36.1325,36.1724,36.0827,36.0827,4600.0
2011-03-01 14:55:00,36.17,36.19,36.15,36.16,5900.0,36.0727,36.0926,36.0527,36.0627,5900.0
2011-03-01 15:00:00,36.17,36.21,36.16,36.17,4300.0,36.0727,36.1126,36.0627,36.0727,4300.0
2011-03-01 15:05:00,36.18,36.2,36.16,36.16,10200.0,36.0827,36.1026,36.0627,36.0627,10200.0
2011-03-01 15:10:00,36.16,36.2,36.16,36.19,7500.0,36.0627,36.1026,36.0627,36.0926,7500.0
2011-03-01 15:15:00,36.19,36.26,36.16,36.26,4500.0,36.0926,36.1625,36.0627,36.1625,4500.0
2011-03-01 15:20:00,36.28,36.34,36.21,36.21,6600.0,36.1824,36.2422,36.1126,36.1126,6600.0
2011-03-01 15:25:00,36.24,36.25,36.2,36.23,3100.0,36.1425,36.1525,36.1026,36.1325,3100.0
2011-03-01 15:30:00,36.24,36.3,36.23,36.25,6400.0,36.1425,36.2023,36.1325,36.1525,6400.0
2011-03-01 15:35:00,36.23,36.26,36.16,36.26,7900.0,36.1325,36.1625,36.0627,36.1625,7900.0
2011-03-01 15:40:00,36.25,36.29,36.21,36.21,5400.0,36.1525,36.1924,36.1126,36.1126,5400.0
2011-03-01 15:45:00,36.22,36.27,36.17,36.25,8700.0,36.1226,36.1724,36.0727,36.1525,8700.0
2011-03-01 15:50:00,36.25,36.32,36.22,36.31,11900.0,36.1525,36.2223,36.1226,36.2123,11900.0
2011-03-01 15:55:00,36.33,36.45,36.2,36.2,28400.0,36.2323,36.3519,36.1026,36.1026,28400.0
2011-03-02 09:30:00,36.25,36.25,36.12,36.17,3300.0,36.1525,36.1525,36.0228,36.0727,3300.0
2011-03-02 09:35:00,36.17,36.18,36.02,36.09,1900.0,36.0727,36.0827,35.9231,35.9929,1900.0
2011-03-02 09:40:00,36.12,36.35,36.12,36.2,4500.0,36.0228,36.2522,36.0228,36.1026,4500.0
2011-03-02 09:45:00,36.2,36.27,36.16,36.19,2700.0,36.1026,36.1724,36.0627,36.0926,2700.0
2011-03-02 09:50:00,36.19,36.29,36.19,36.25,3700.0,36.0926,36.1924,36.0926,36.1525,3700.0
2011-03-02 09:55:00,36.25,36.27,36.18,36.27,1000.0,36.1525,36.1724,36.0827,36.1724,1000.0
2011-03-02 10:00:00,36.27,36.33,36.26,36.26,1700.0,36.1724,36.2323,36.1625,36.1625,1700.0
2011-03-02 10:05:00,36.27,36.38,36.25,36.25,3900.0,36.1724,36.2821,36.1525,36.1525,3900.0
2011-03-02 10:10:00,36.26,36.26,36.15,36.15,2200.0,36.1625,36.1625,36.0527,36.0527,2200.0
2011-03-02 10:15:00,36.15,36.33,36.13,36.26,4900.0,36.0527,36.2323,36.0328,36.1625,4900.0
2011-03-02 10:20:00,36.27,36.31,36.2,36.2,7400.0,36.1724,36.2123,36.1026,36.1026,7400.0
2011-03-02 10:25:00,36.17,36.29,36.1,36.29,4200.0,36.0727,36.1924,36.0029,36.1924,4200.0
2011-03-02 10:30:00,36.3,36.3,36.14,36.17,2800.0,36.2023,36.2023,36.0428,36.0727,2800.0
2011-03-02 10:35:00,36.22,36.38,36.22,36.38,2800.0,36.1226,36.2821,36.1226,36.2821,2800.0
2011-03-02 10:40:00,36.38,36.44,36.38,36.44,2300.0,36.2821,36.342,36.2821,36.342,2300.0
2011-03-02 10:45:00,36.43,36.51,36.42,36.42,2300.0,36.332,36.4118,36.322,36.322,2300.0
2011-03-02 10:50:00,36.42,36.44,36.4,36.44,1300.0,36.322,36.342,36.3021,36.342,1300.0
2011-03-02 10:55:00,36.43,36.49,36.42,36.42,2600.0,36.332,36.3918,36.322,36.322,2600.0
2011-03-02 11:00:00,36.4,36.52,36.38,36.52,1800.0,36.3021,36.4218,36.2821,36.4218,1800.0
2011-03-02 11:05:00,36.53,36.54,36.46,36.49,1700.0,36.4317,36.4417,36.3619,36.3918,1700.0
2011-03-02 11:10:00,36.46,36.46,36.43,36.44,500.0,36.3619,36.3619,36.332,36.342,500.0
2011-03-02 11:15:00,36.44,36.51,36.4,36.46,1700.0,36.342,36.4118,36.3021,36.3619,1700.0
2011-03-02 11:20:00,36.42,36.43,36.37,36.37,900.0,36.322,36.332,36.2722,36.2722,900.0
2011-03-02 11:25:00,36.37,36.37,36.27,36.27,800.0,36.2722,36.2722,36.1724,36.1724,800.0
2011-03-02 11:30:00,36.26,36.35,36.24,36.31,2700.0,36.1625,36.2522,36.1425,36.2123,2700.0
2011-03-02 11:35:00,36.3,36.3,36.28,36.28,300.0,36.2023,36.2023,36.1824,36.1824,300.0
2011-03-02 11:40:00,36.29,36.31,36.26,36.29,1100.0,36.1924,36.2123,36.1625,36.1924,1100.0
2011-03-02 11:45:00,36.29,36.31,36.15,36.27,9000.0,36.1924,36.2123,36.0527,36.1724,9000.0
2011-03-02 11:50:00,36.27,36.29,36.25,36.29,2100.0,36.1724,36.1924,36.1525,36.1924,2100.0
2011-03-02 11:55:00,36.29,36.29,36.14,36.16,3200.0,36.1924,36.1924,36.0428,36.0627,3200.0
2011-03-02 12:00:00,36.18,36.18,36.06,36.17,3700.0,36.0827,36.0827,35.963,36.0727,3700.0
2011-03-02 12:05:00,36.15,36.17,36.12,36.17,4600.0,36.0527,36.0727,36.0228,36.0727,4600.0
2011-03-02 12:10:00,36.14,36.21,36.13,36.19,1900.0,36.0428,36.1126,36.0328,36.0926,1900.0
2011-03-02 12:15:00,36.2,36.2,36.15,36.17,1200.0,36.1026,36.1026,36.0527,36.0727,1200.0
2011-03-02 12:20:00,36.2,36.26,36.2,36.23,1300.0,36.1026,36.1625,36.1026,36.1325,1300.0
2011-03-02 12:25:00,36.23,36.26,36.19,36.21,1600.0,36.1325,36.1625,36.0926,36.1126,1600.0
2011-03-02 12:30:00,36.25,36.25,36.24,36.24,400.0,36.1525,36.1525,36.1425,36.1425,400.0
2011-03-02 12:35:00,36.24,36.25,36.24,36.25,500.0,36.1425,36.1525,36.1425,36.1525,500.0
2011-03-02 12:40:00,36.23,36.23,36.18,36.18,800.0,36.1325,36.1325,36.0827,36.0827,800.0
2011-03-02 12:45:00,36.17,36.19,36.14,36.15,1800.0,36.0727,36.0926,36.0428,36.0527,1800.0
2011-03-02 12:50:00,36.18,36.18,36.14,36.14,700.0,36.0827,36.0827,36.0428,36.0428,700.0
2011-03-02 12:55:00,36.16,36.19,36.14,36.19,900.0,36.0627,36.0926,36.0428,36.0926,900.0
2011-03-02 13:00:00,36.15,36.19,36.15,36.19,1700.0,36.0527,36.0926,36.0527,36.0926,1700.0
2011-03-02 13:05:00,36.2,36.26,36.14,36.14,1200.0,36.1026,36.1625,36.0428,36.0428,1200.0
2011-03-02 13:10:00,36.13,36.17,36.07,36.15,5700.0,36.0328,36.0727,35.973,36.0527,5700.0
2011-03-02 13:15:00,36.15,36.17,36.14,36.17,1200.0,36.0527,36.0727,36.0428,36.0727,1200.0
2011-03-02 13:20:00,36.14,36.17,36.13,36.16,1100.0,36.0428,36.0727,36.0328,36.0627,1100.0
2011-03-02 13:25:00,36.19,36.19,36.11,36.14,1700.0,36.0926,36.0926,36.0129,36.0428,1700.0
2011-03-02 13:30:00,36.12,36.18,36.1,36.15,2700.0,36.0228,36.0827,36.0029,36.0527,2700.0
2011-03-02 13:35:00,36.11,36.13,36.11,36.12,1300.0,36.0129,36.0328,36.0129,36.0228,1300.0
2011-03-02 13:40:00,36.11,36.13,36.08,36.11,1500.0,36.0129,36.0328,35.9829,36.0129,1500.0
2011-03-02 13:45:00,36.08,36.09,36.03,36.04,2500.0,35.9829,35.9929,35.9331,35.943,2500.0
2011-03-02 13:50:00,36.07,36.11,36.06,36.09,2100.0,35.973,36.0129,35.963,35.9929,2100.0
2011-03-02 13:55:00,36.11,36.12,36.09,36.12,1000.0,36.0129,36.0228,35.9929,36.0228,1000.0
2011-03-02 14:00:00,36.12,36.16,36.01,36.04,3800.0,36.0228,36.0627,35.9131,35.943,3800.0
2011-03-02 14:05:00,36.05,36.23,36.05,36.15,5100.0,35.953,36.1325,35.953,36.0527,5100.0
2011-03-02 14:10:00,36.15,36.22,36.12,36.17,1400.0,36.0527,36.1226,36.0228,36.0727,1400.0
2011-03-02 14:15:00,36.19,36.19,36.09,36.09,1400.0,36.0926,36.0926,35.9929,35.9929,1400.0
2011-03-02 14:20:00,36.07,36.09,36.03,36.03,1000.0,35.973,35.9929,35.9331,35.9331,1000.0
2011-03-02 14:25:00,36.03,36.03,35.97,35.98,2400.0,35.9331,35.9331,35.8732,35.8832,2400.0
2011-03-02 14:30:00,35.99,36.06,35.99,36.04,2300.0,35.8932,35.963,35.8932,35.943,2300.0
2011-03-02 14:35:00,36.04,36.08,36.02,36.05,1700.0,35.943,35.9829,35.9231,35.953,1700.0
2011-03-02 14:40:00,36.07,36.08,36.05,36.05,900.0,35.973,35.9829,35.953,35.953,900.0
2011-03-02 14:45:00,36.09,36.15,36.09,36.15,1200.0,35.9929,36.0527,35.9929,36.0527,1200.0
2011-03-02 14:50:00,36.11,36.11,36.08,36.08,900.0,36.0129,36.0129,35.9829,35.9829,900.0
2011-03-02 14:55:00,36.08,36.13,36.08,36.09,2900.0,35.9829,36.0328,35.9829,35.9929,2900.0
2011-03-02 15:00:00,36.16,36.22,36.11,36.2,2800.0,36.0627,36.1226,36.0129,36.1026,2800.0
2011-03-02 15:05:00,36.23,36.28,36.22,36.23,2000.0,36.1325,36.1824,36.1226,36.1325,2000.0
2011-03-02 15:10:00,36.25,36.3,36.23,36.24,3000.0,36.1525,36.2023,36.1325,36.1425,3000.0
2011-03-02 15:15:00,36.24,36.28,36.22,36.27,2200.0,36.1425,36.1824,36.1226,36.1724,2200.0
2011-03-02 15:20:00,36.3,36.31,36.27,36.31,2200.0,36.2023,36.2123,36.1724,36.2123,2200.0
2011-03-02 15:25:00,36.3,36.31,36.23,36.26,1700.0,36.2023,36.2123,36.1325,36.1625,1700.0
2011-03-02 15:30:00,36.25,36.34,36.23,36.32,3200.0,36.1525,36.2422,36.1325,36.2223,3200.0
2011-03-02 15:35:00,36.32,36.34,36.27,36.28,5200.0,36.2223,36.2422,36.1724,36.1824,5200.0
2011-03-02 15:40:00,36.3,36.31,36.24,36.25,2800.0,36.2023,36.2123,36.1425,36.1525,2800.0
2011-03-02 15:45:00,36.25,36.31,36.2,36.3,13000.0,36.1525,36.2123,36.1026,36.2023,13000.0
2011-03-02 15:50:00,36.3,36.36,36.26,36.3,15900.0,36.2023,36.2622,36.1625,36.2023,15900.0
2011-03-02 15:55:00,36.32,36.33,36.25,36.28,11200.0,36.2223,36.2323,36.1525,36.1824,11200.0
2011-03-03 09:30:00,36.42,36.45,36.21,36.45,2500.0,36.322,36.3519,36.1126,36.3519,2500.0
2011-03-03 09:35:00,36.46,36.49,36.34,36.43,3700.0,36.3619,36.3918,36.2422,36.332,3700.0
2011-03-03 09:40:00,36.44,36.54,36.37,36.54,5700.0,36.342,36.4417,36.2722,36.4417,5700.0
2011-03-03 09:45:00,36.54,36.79,36.54,36.69,12000.0,36.4417,36.691,36.4417,36.5913,12000.0
2011-03-03 09:50:00,36.68,36.7,36.66,36.67,2800.0,36.5813,36.6013,36.5614,36.5713,2800.0
2011-03-03 09:55:00,36.66,36.78,36.66,36.77,2100.0,36.5614,36.6811,36.5614,36.6711,2100.0
2011-03-03 10:00:00,36.8,36.92,36.77,36.8,3100.0,36.701,36.8207,36.6711,36.701,3100.0
2011-03-03 10:05:00,36.78,36.8,36.73,36.78,3100.0,36.6811,36.701,36.6312,36.6811,3100.0
2011-03-03 10:10:00,36.82,36.92,36.82,36.89,1000.0,36.7209,36.8207,36.7209,36.7908,1000.0
2011-03-03 10:15:00,36.95,36.98,36.93,36.96,2100.0,36.8506,36.8805,36.8306,36.8606,2100.0
2011-03-03 10:20:00,36.91,37.0,36.91,37.0,1800.0,36.8107,36.9005,36.8107,36.9005,1800.0
2011-03-03 10:25:00,37.0,37.13,36.98,36.98,5800.0,36.9005,37.0301,36.8805,36.8805,5800.0
2011-03-03 10:30:00,36.98,36.98,36.87,36.91,1600.0,36.8805,36.8805,36.7708,36.8107,1600.0
2011-03-03 10:35:00,36.93,36.93,36.93,36.93,100.0,36.8306,36.8306,36.8306,36.8306,100.0
2011-03-03 10:40:00,36.95,36.95,36.95,36.95,100.0,36.8506,36.8506,36.8506,36.8506,100.0
2011-03-03 10:45:00,37.02,37.1,37.0,37.02,2900.0,36.9204,37.0002,36.9005,36.9204,2900.0
2011-03-03 10:50:00,37.03,37.05,37.02,37.05,1400.0,36.9304,36.9503,36.9204,36.9503,1400.0
2011-03-03 10:55:00,37.07,37.1,37.03,37.03,1100.0,36.9703,37.0002,36.9304,36.9304,1100.0
2011-03-03 11:00:00,37.05,37.28,37.05,37.28,6300.0,36.9503,37.1797,36.9503,37.1797,6300.0
2011-03-03 11:05:00,37.27,37.29,37.2,37.26,2300.0,37.1697,37.1897,37.0999,37.1598,2300.0
2011-03-03 11:10:00,37.32,37.42,37.31,37.42,1900.0,37.2196,37.3193,37.2096,37.3193,1900.0
2011-03-03 11:15:00,37.41,37.41,37.32,37.32,1900.0,37.3094,37.3094,37.2196,37.2196,1900.0
2011-03-03 11:20:00,37.41,37.41,37.41,37.41,300.0,37.3094,37.3094,37.3094,37.3094,300.0
2011-03-03 11:25:00,37.41,37.49,37.35,37.35,3400.0,37.3094,37.3891,37.2495,37.2495,3400.0
2011-03-03 11:30:00,37.39,37.47,37.39,37.41,2700.0,37.2894,37.3692,37.2894,37.3094,2700.0
2011-03-03 11:35:00,37.41,37.41,37.34,37.41,4500.0,37.3094,37.3094,37.2395,37.3094,4500.0
2011-03-03 11:40:00,37.42,37.42,37.38,37.39,1000.0,37.3193,37.3193,37.2794,37.2894,1000.0
2011-03-03 11:45:00,37.38,37.41,37.38,37.39,2200.0,37.2794,37.3094,37.2794,37.2894,2200.0
2011-03-03 11:50:00,37.38,37.4,37.36,37.38,2500.0,37.2794,37.2994,37.2595,37.2794,2500.0
2011-03-03 11:55:00,37.38,37.45,37.38,37.45,3800.0,37.2794,37.3492,37.2794,37.3492,3800.0
2011-03-03 12:00:00,37.41,37.41,37.31,37.41,5300.0,37.3094,37.3094,37.2096,37.3094,5300.0
2011-03-03 12:05:00,37.39,37.39,37.34,37.39,7300.0,37.2894,37.2894,37.2395,37.2894,7300.0
2011-03-03 12:10:00,37.4,37.42,37.38,37.38,1200.0,37.2994,37.3193,37.2794,37.2794,1200.0
2011-03-03 12:15:00,37.44,37.46,37.44,37.45,1200.0,37.3393,37.3592,37.3393,37.3492,1200.0
2011-03-03 12:20:00,37.42,37.42,37.39,37.41,1300.0,37.3193,37.3193,37.2894,37.3094,1300.0
2011-03-03 12:25:00,37.43,37.45,37.42,37.42,600.0,37.3293,37.3492,37.3193,37.3193,600.0
2011-03-03 12:30:00,37.42,37.43,37.4,37.41,800.0,37.3193,37.3293,37.2994,37.3094,800.0
2011-03-03 12:35:00,37.4,37.45,37.39,37.43,1700.0,37.2994,37.3492,37.2894,37.3293,1700.0
2011-03-03 12:40:00,37.43,37.45,37.41,37.43,2100.0,37.3293,37.3492,37.3094,37.3293,2100.0
2011-03-03 12:45:00,37.43,37.43,37.37,37.39,2100.0,37.3293,37.3293,37.2695,37.2894,2100.0
2011-03-03 12:50:00,37.43,37.44,37.4,37.4,1500.0,37.3293,37.3393,37.2994,37.2994,1500.0
2011-03-03 12:55:00,37.43,37.43,37.35,37.37,2400.0,37.3293,37.3293,37.2495,37.2695,2400.0
2011-03-03 13:00:00,37.37,37.41,37.37,37.37,1700.0,37.2695,37.3094,37.2695,37.2695,1700.0
2011-03-03 13:05:00,37.39,37.39,37.34,37.37,1700.0,37.2894,37.2894,37.2395,37.2695,1700.0
2011-03-03 13:10:00,37.35,37.41,37.35,37.41,900.0,37.2495,37.3094,37.2495,37.3094,900.0
2011-03-03 13:15:00,37.44,37.44,37.41,37.41,800.0,37.3393,37.3393,37.3094,37.3094,800.0
2011-03-03 13:20:00,37.41,37.41,37.4,37.41,1500.0,37.3094,37.3094,37.2994,37.3094,1500.0
2011-03-03 13:25:00,37.41,37.45,37.4,37.42,1900.0,37.3094,37.3492,37.2994,37.3193,1900.0
2011-03-03 13:30:00,37.4,37.42,37.39,37.42,900.0,37.2994,37.3193,37.2894,37.3193,900.0
2011-03-03 13:35:00,37.43,37.45,37.4,37.43,1500.0,37.3293,37.3492,37.2994,37.3293,1500.0
2011-03-03 13:40:00,37.43,37.44,37.41,37.41,2600.0,37.3293,37.3393,37.3094,37.3094,2600.0
2011-03-03 13:45:00,37.41,37.42,37.41,37.42,1300.0,37.3094,37.3193,37.3094,37.3193,1300.0
2011-03-03 13:50:00,37.42,37.42,37.36,37.41,1800.0,37.3193,37.3193,37.2595,37.3094,1800.0
2011-03-03 13:55:00,37.44,37.44,37.4,37.4,1400.0,37.3393,37.3393,37.2994,37.2994,1400.0
2011-03-03 14:00:00,37.38,37.4,37.3,37.39,6500.0,37.2794,37.2994,37.1997,37.2894,6500.0
2011-03-03 14:05:00,37.38,37.4,37.33,37.34,1500.0,37.2794,37.2994,37.2296,37.2395,1500.0
2011-03-03 14:10:00,37.38,37.44,37.37,37.42,3300.0,37.2794,37.3393,37.2695,37.3193,3300.0
2011-03-03 14:15:00,37.41,37.43,37.41,37.43,800.0,37.3094,37.3293,37.3094,37.3293,800.0
2011-03-03 14:20:00,37.43,37.43,37.39,37.39,2700.0,37.3293,37.3293,37.2894,37.2894,2700.0
2011-03-03 14:25:00,37.37,37.4,37.33,37.39,3500.0,37.2695,37.2994,37.2296,37.2894,3500.0
2011-03-03 14:30:00,37.38,37.42,37.37,37.42,3200.0,37.2794,37.3193,37.2695,37.3193,3200.0
2011-03-03 14:35:00,37.42,37.44,37.39,37.4,3600.0,37.3193,37.3393,37.2894,37.2994,3600.0
2011-03-03 14:40:00,37.4,37.48,37.4,37.48,4500.0,37.2994,37.3792,37.2994,37.3792,4500.0
2011-03-03 14:45:00,37.47,37.5,37.47,37.5,3500.0,37.3692,37.3991,37.3692,37.3991,3500.0
2011-03-03 14:50:00,37.5,37.57,37.48,37.48,6100.0,37.3991,37.4689,37.3792,37.3792,6100.0
2011-03-03 14:55:00,37.51,37.55,37.51,37.54,2400.0,37.4091,37.449,37.4091,37.439,2400.0
2011-03-03 15:00:00,37.52,37.54,37.49,37.49,2000.0,37.4191,37.439,37.3891,37.3891,2000.0
2011-03-03 15:05:00,37.51,37.56,37.51,37.56,1900.0,37.4091,37.459,37.4091,37.459,1900.0
2011-03-03 15:10:00,37.55,37.56,37.54,37.56,2300.0,37.449,37.459,37.439,37.459,2300.0
2011-03-03 15:15:00,37.57,37.58,37.55,37.55,2500.0,37.4689,37.4789,37.449,37.449,2500.0
2011-03-03 15:20:00,37.54,37.6,37.53,37.6,4000.0,37.439,37.4988,37.429,37.4988,4000.0
2011-03-03 15:25:00,37.57,37.59,37.5,37.51,5500.0,37.4689,37.4889,37.3991,37.4091,5500.0
2011-03-03 15:30:00,37.53,37.53,37.47,37.48,6200.0,37.429,37.429,37.3692,37.3792,6200.0
2011-03-03 15:35:00,37.49,37.52,37.44,37.5,34900.0,37.3891,37.4191,37.3393,37.3991,34900.0
2011-03-03 15:40:00,37.5,37.53,37.48,37.49,4800.0,37.3991,37.429,37.3792,37.3891,4800.0
2011-03-03 15:45:00,37.49,37.54,37.46,37.51,5700.0,37.3891,37.439,37.3592,37.4091,5700.0
2011-03-03 15:50:00,37.51,37.57,37.48,37.52,11000.0,37.4091,37.4689,37.3792,37.4191,11000.0
2011-03-03 15:55:00,37.54,37.54,37.44,37.47,17100.0,37.439,37.439,37.3393,37.3692,17100.0
2011-03-04 09:30:00,37.35,37.4,37.09,37.34,5000.0,37.2495,37.2994,36.9902,37.2395,5000.0
2011-03-04 09:35:00,37.27,37.3,37.19,37.3,1900.0,37.1697,37.1997,37.0899,37.1997,1900.0
2011-03-04 09:40:00,37.31,37.35,37.31,37.31,2600.0,37.2096,37.2495,37.2096,37.2096,2600.0
2011-03-04 09:45:00,37.31,37.57,37.3,37.57,2200.0,37.2096,37.4689,37.1997,37.4689,2200.0
2011-03-04 09:50:00,37.49,37.52,37.4,37.52,1100.0,37.3891,37.4191,37.2994,37.4191,1100.0
2011-03-04 09:55:00,37.55,37.55,37.54,37.54,400.0,37.449,37.449,37.439,37.439,400.0
2011-03-04 10:00:00,37.59,37.59,37.46,37.46,3300.0,37.4889,37.4889,37.3592,37.3592,3300.0
2011-03-04 10:05:00,37.5,37.5,37.38,37.38,2600.0,37.3991,37.3991,37.2794,37.2794,2600.0
2011-03-04 10:10:00,37.41,37.45,37.4,37.42,1300.0,37.3094,37.3492,37.2994,37.3193,1300.0
2011-03-04 10:15:00,37.42,37.43,37.37,37.37,1700.0,37.3193,37.3293,37.2695,37.2695,1700.0
2011-03-04 10:20:00,37.37,37.4,37.37,37.39,400.0,37.2695,37.2994,37.2695,37.2894,400.0
2011-03-04 10:25:00,37.4,37.51,37.4,37.51,1600.0,37.2994,37.4091,37.2994,37.4091,1600.0
2011-03-04 10:30:00,37.51,37.62,37.5,37.62,7300.0,37.4091,37.5188,37.3991,37.5188,7300.0
2011-03-04 10:35:00,37.68,37.82,37.68,37.82,4000.0,37.5786,37.7183,37.5786,37.7183,4000.0
2011-03-04 10:40:00,37.8,37.84,37.68,37.84,5700.0,37.6983,37.7382,37.5786,37.7382,5700.0
2011-03-04 10:45:00,37.83,37.83,37.73,37.78,2100.0,37.7282,37.7282,37.6285,37.6784,2100.0
2011-03-04 10:50:00,37.79,37.82,37.76,37.78,800.0,37.6883,37.7183,37.6584,37.6784,800.0
2011-03-04 10:55:00,37.81,37.81,37.75,37.75,1300.0,37.7083,37.7083,37.6484,37.6484,1300.0
2011-03-04 11:00:00,37.75,37.85,37.72,37.82,5400.0,37.6484,37.7482,37.6185,37.7183,5400.0
2011-03-04 11:05:00,37.81,37.81,37.75,37.75,400.0,37.7083,37.7083,37.6484,37.6484,400.0
2011-03-04 11:10:00,37.69,37.76,37.69,37.76,900.0,37.5886,37.6584,37.5886,37.6584,900.0
2011-03-04 11:15:00,37.77,37.82,37.74,37.77,1400.0,37.6684,37.7183,37.6385,37.6684,1400.0
2011-03-04 11:20:00,37.8,37.81,37.8,37.81,400.0,37.6983,37.7083,37.6983,37.7083,400.0
2011-03-04 11:25:00,37.86,37.86,37.81,37.81,800.0,37.7581,37.7581,37.7083,37.7083,800.0
2011-03-04 11:30:00,37.79,37.88,37.79,37.88,800.0,37.6883,37.7781,37.6883,37.7781,800.0
2011-03-04 11:35:00,37.89,37.91,37.86,37.89,3000.0,37.7881,37.808,37.7581,37.7881,3000.0
2011-03-04 11:40:00,37.88,37.88,37.76,37.78,700.0,37.7781,37.7781,37.6584,37.6784,700.0
2011-03-04 11:45:00,37.81,37.83,37.81,37.82,500.0,37.7083,37.7282,37.7083,37.7183,500.0
2011-03-04 11:50:00,37.82,37.82,37.81,37.81,200.0,37.7183,37.7183,37.7083,37.7083,200.0
2011-03-04 11:55:00,37.81,37.81,37.77,37.79,1200.0,37.7083,37.7083,37.6684,37.6883,1200.0
2011-03-04 12:00:00,37.8,37.8,37.75,37.75,800.0,37.6983,37.6983,37.6484,37.6484,800.0
2011-03-04 12:05:00,37.72,37.74,37.69,37.74,900.0,37.6185,37.6385,37.5886,37.6385,900.0
2011-03-04 12:10:00,37.71,37.71,37.61,37.61,400.0,37.6086,37.6086,37.5088,37.5088,400.0
2011-03-04 12:15:00,37.61,37.68,37.61,37.63,2100.0,37.5088,37.5786,37.5088,37.5288,2100.0
2011-03-04 12:20:00,37.66,37.66,37.61,37.64,1500.0,37.5587,37.5587,37.5088,37.5387,1500.0
2011-03-04 12:25:00,37.65,37.65,37.6,37.62,1000.0,37.5487,37.5487,37.4988,37.5188,1000.0
2011-03-04 12:30:00,37.62,37.85,37.62,37.77,12300.0,37.5188,37.7482,37.5188,37.6684,12300.0
2011-03-04 12:35:00,37.78,37.78,37.74,37.78,2200.0,37.6784,37.6784,37.6385,37.6784,2200.0
2011-03-04 12:40:00,37.78,37.78,37.76,37.76,1500.0,37.6784,37.6784,37.6584,37.6584,1500.0
2011-03-04 12:45:00,37.75,37.76,37.72,37.72,1300.0,37.6484,37.6584,37.6185,37.6185,1300.0
2011-03-04 12:50:00,37.71,37.72,37.69,37.7,1700.0,37.6086,37.6185,37.5886,37.5986,1700.0
2011-03-04 12:55:00,37.71,37.71,37.63,37.67,2000.0,37.6086,37.6086,37.5288,37.5687,2000.0
2011-03-04 13:00:00,37.66,37.67,37.6,37.61,1400.0,37.5587,37.5687,37.4988,37.5088,1400.0
2011-03-04 13:05:00,37.61,37.66,37.61,37.65,1700.0,37.5088,37.5587,37.5088,37.5487,1700.0
2011-03-04 13:10:00,37.64,37.64,37.56,37.56,800.0,37.5387,37.5387,37.459,37.459,800.0
2011-03-04 13:15:00,37.56,37.56,37.53,37.54,1400.0,37.459,37.459,37.429,37.439,1400.0
2011-03-04 13:20:00,37.54,37.54,37.5,37.52,1300.0,37.439,37.439,37.3991,37.4191,1300.0
2011-03-04 13:25:00,37.52,37.54,37.5,37.54,1000.0,37.4191,37.439,37.3991,37.439,1000.0
2011-03-04 13:30:00,37.54,37.55,37.54,37.55,200.0,37.439,37.449,37.439,37.449,200.0
2011-03-04 13:35:00,37.6,37.62,37.6,37.62,2900.0,37.4988,37.5188,37.4988,37.5188,2900.0
2011-03-04 13:40:00,37.61,37.62,37.61,37.61,500.0,37.5088,37.5188,37.5088,37.5088,500.0
2011-03-04 13:45:00,37.59,37.68,37.58,37.68,2700.0,37.4889,37.5786,37.4789,37.5786,2700.0
2011-03-04 13:50:00,37.68,37.71,37.63,37.63,1400.0,37.5786,37.6086,37.5288,37.5288,1400.0
2011-03-04 13:55:00,37.64,37.64,37.59,37.64,1100.0,37.5387,37.5387,37.4889,37.5387,1100.0
2011-03-04 14:00:00,37.67,37.68,37.64,37.66,1200.0,37.5687,37.5786,37.5387,37.5587,1200.0
2011-03-04 14:05:00,37.65,37.65,37.6,37.61,600.0,37.5487,37.5487,37.4988,37.5088,600.0
2011-03-04 14:10:00,37.62,37.64,37.6,37.63,1200.0,37.5188,37.5387,37.4988,37.5288,1200.0
2011-03-04 14:15:00,37.63,37.65,37.61,37.64,1700.0,37.5288,37.5487,37.5088,37.5387,1700.0
2011-03-04 14:20:00,37.62,37.67,37.62,37.65,1000.0,37.5188,37.5687,37.5188,37.5487,1000.0
2011-03-04 14:25:00,37.67,37.7,37.65,37.65,3800.0,37.5687,37.5986,37.5487,37.5487,3800.0
2011-03-04 14:30:00,37.66,37.69,37.66,37.69,2100.0,37.5587,37.5886,37.5587,37.5886,2100.0
2011-03-04 14:35:00,37.67,37.71,37.67,37.71,2900.0,37.5687,37.6086,37.5687,37.6086,2900.0
2011-03-04 14:40:00,37.72,37.76,37.72,37.75,4100.0,37.6185,37.6584,37.6185,37.6484,4100.0
2011-03-04 14:45:00,37.75,37.77,37.73,37.77,1900.0,37.6484,37.6684,37.6285,37.6684,1900.0
2011-03-04 14:50:00,37.78,37.78,37.72,37.73,2800.0,37.6784,37.6784,37.6185,37.6285,2800.0
2011-03-04 14:55:00,37.72,37.78,37.7,37.78,2800.0,37.6185,37.6784,37.5986,37.6784,2800.0
2011-03-04 15:00:00,37.77,37.82,37.77,37.79,6100.0,37.6684,37.7183,37.6684,37.6883,6100.0
2011-03-04 15:05:00,37.8,37.81,37.79,37.8,3800.0,37.6983,37.7083,37.6883,37.6983,3800.0
2011-03-04 15:10:00,37.8,37.81,37.79,37.8,4100.0,37.6983,37.7083,37.6883,37.6983,4100.0
2011-03-04 15:15:00,37.8,37.81,37.78,37.8,4800.0,37.6983,37.7083,37.6784,37.6983,4800.0
2011-03-04 15:20:00,37.8,37.81,37.77,37.8,8900.0,37.6983,37.7083,37.6684,37.6983,8900.0
2011-03-04 15:25:00,37.8,37.81,37.78,37.8,6200.0,37.6983,37.7083,37.6784,37.6983,6200.0
2011-03-04 15:30:00,37.8,37.8,37.77,37.8,9700.0,37.6983,37.6983,37.6684,37.6983,9700.0
2011-03-04 15:35:00,37.8,37.81,37.77,37.81,6400.0,37.6983,37.7083,37.6684,37.7083,6400.0
2011-03-04 15:40:00,37.81,37.82,37.76,37.78,7200.0,37.7083,37.7183,37.6584,37.6784,7200.0
2011-03-04 15:45:00,37.77,37.84,37.77,37.84,6900.0,37.6684,37.7382,37.6684,37.7382,6900.0
2011-03-04 15:50:00,37.84,37.93,37.84,37.91,11900.0,37.7382,37.828,37.7382,37.808,11900.0
2011-03-04 15:55:00,37.91,38.01,37.88,37.99,44600.0,37.808,37.9077,37.7781,37.8878,44600.0
2011-03-07 09:30:00,38.05,38.08,37.74,38.05,14500.0,37.9476,37.9776,37.6385,37.9476,14500.0
2011-03-07 09:35:00,38.02,38.05,37.98,38.05,4400.0,37.9177,37.9476,37.8778,37.9476,4400.0
2011-03-07 09:40:00,38.07,38.1,38.05,38.06,13000.0,37.9676,37.9975,37.9476,37.9576,13000.0
2011-03-07 09:45:00,38.06,38.06,37.88,37.88,5300.0,37.9576,37.9576,37.7781,37.7781,5300.0
2011-03-07 09:50:00,37.94,37.94,37.83,37.83,4800.0,37.8379,37.8379,37.7282,37.7282,4800.0
2011-03-07 09:55:00,37.86,37.98,37.86,37.87,4700.0,37.7581,37.8778,37.7581,37.7681,4700.0
2011-03-07 10:00:00,37.88,37.88,37.82,37.82,4100.0,37.7781,37.7781,37.7183,37.7183,4100.0
2011-03-07 10:05:00,37.78,37.8,37.75,37.78,1900.0,37.6784,37.6983,37.6484,37.6784,1900.0
2011-03-07 10:10:00,37.74,37.82,37.72,37.8,1500.0,37.6385,37.7183,37.6185,37.6983,1500.0
2011-03-07 10:15:00,37.83,37.88,37.83,37.86,500.0,37.7282,37.7781,37.7282,37.7581,500.0
2011-03-07 10:20:00,37.81,37.81,37.76,37.8,2400.0,37.7083,37.7083,37.6584,37.6983,2400.0
2011-03-07 10:25:00,37.81,37.97,37.76,37.94,7100.0,37.7083,37.8679,37.6584,37.8379,7100.0
2011-03-07 10:30:00,37.97,38.02,37.85,37.99,7000.0,37.8679,37.9177,37.7482,37.8878,7000.0
2011-03-07 10:35:00,37.98,38.01,37.86,37.96,13800.0,37.8778,37.9077,37.7581,37.8579,13800.0
2011-03-07 10:40:00,37.97,38.0,37.81,37.85,3700.0,37.8679,37.8978,37.7083,37.7482,3700.0
2011-03-07 10:45:00,37.89,37.9,37.72,37.82,9100.0,37.7881,37.798,37.6185,37.7183,9100.0
2011-03-07 10:50:00,37.88,37.93,37.86,37.86,2200.0,37.7781,37.828,37.7581,37.7581,2200.0
2011-03-07 10:55:00,37.82,37.84,37.76,37.79,2800.0,37.7183,37.7382,37.6584,37.6883,2800.0
2011-03-07 11:00:00,37.78,37.78,37.57,37.57,4400.0,37.6784,37.6784,37.4689,37.4689,4400.0
2011-03-07 11:05:00,37.53,37.66,37.44,37.66,5300.0,37.429,37.5587,37.3393,37.5587,5300.0
2011-03-07 11:10:00,37.64,37.64,37.56,37.6,4000.0,37.5387,37.5387,37.459,37.4988,4000.0
2011-03-07 11:15:00,37.63,37.81,37.62,37.77,2800.0,37.5288,37.7083,37.5188,37.6684,2800.0
2011-03-07 11:20:00,37.75,37.78,37.66,37.66,5100.0,37.6484,37.6784,37.5587,37.5587,5100.0
2011-03-07 11:25:00,37.67,37.67,37.55,37.59,1700.0,37.5687,37.5687,37.449,37.4889,1700.0
2011-03-07 11:30:00,37.62,37.66,37.56,37.56,2500.0,37.5188,37.5587,37.459,37.459,2500.0
2011-03-07 11:35:00,37.52,37.67,37.5,37.54,3400.0,37.4191,37.5687,37.3991,37.439,3400.0
2011-03-07 11:40:00,37.54,37.54,37.54,37.54,0.0,37.439,37.439,37.439,37.439,0.0
2011-03-07 11:45:00,37.54,37.54,37.41,37.41,1600.0,37.439,37.439,37.3094,37.3094,1600.0
2011-03-07 11:50:00,37.39,37.39,37.29,37.33,1800.0,37.2894,37.2894,37.1897,37.2296,1800.0
2011-03-07 11:55:00,37.31,37.35,37.28,37.34,4700.0,37.2096,37.2495,37.1797,37.2395,4700.0
2011-03-07 12:00:00,37.34,37.38,37.33,37.33,1400.0,37.2395,37.2794,37.2296,37.2296,1400.0
2011-03-07 12:05:00,37.33,37.48,37.33,37.47,1600.0,37.2296,37.3792,37.2296,37.3692,1600.0
2011-03-07 12:10:00,37.45,37.45,37.43,37.44,800.0,37.3492,37.3492,37.3293,37.3393,800.0
2011-03-07 12:15:00,37.47,37.47,37.44,37.46,700.0,37.3692,37.3692,37.3393,37.3592,700.0
2011-03-07 12:20:00,37.44,37.44,37.43,37.44,1500.0,37.3393,37.3393,37.3293,37.3393,1500.0
2011-03-07 12:25:00,37.42,37.47,37.41,37.44,1900.0,37.3193,37.3692,37.3094,37.3393,1900.0
2011-03-07 12:30:00,37.42,37.55,37.4,37.52,6000.0,37.3193,37.449,37.2994,37.4191,6000.0
2011-03-07 12:35:00,37.49,37.53,37.49,37.5,1800.0,37.3891,37.429,37.3891,37.3991,1800.0
2011-03-07 12:40:00,37.51,37.52,37.48,37.5,1900.0,37.4091,37.4191,37.3792,37.3991,1900.0
2011-03-07 12:45:00,37.5,37.5,37.47,37.5,900.0,37.3991,37.3991,37.3692,37.3991,900.0
2011-03-07 12:50:00,37.46,37.46,37.44,37.44,400.0,37.3592,37.3592,37.3393,37.3393,400.0
2011-03-07 12:55:00,37.44,37.45,37.4,37.4,1500.0,37.3393,37.3492,37.2994,37.2994,1500.0
2011-03-07 13:00:00,37.38,37.38,37.3,37.3,1000.0,37.2794,37.2794,37.1997,37.1997,1000.0
2011-03-07 13:05:00,37.35,37.45,37.34,37.43,7500.0,37.2495,37.3492,37.2395,37.3293,7500.0
2011-03-07 13:10:00,37.43,37.58,37.41,37.58,5800.0,37.3293,37.4789,37.3094,37.4789,5800.0
2011-03-07 13:15:00,37.56,37.71,37.54,37.71,10600.0,37.459,37.6086,37.439,37.6086,10600.0
2011-03-07 13:20:00,37.71,37.84,37.67,37.84,24000.0,37.6086,37.7382,37.5687,37.7382,24000.0
2011-03-07 13:25:00,37.74,37.75,37.64,37.68,2500.0,37.6385,37.6484,37.5387,37.5786,2500.0
2011-03-07 13:30:00,37.67,37.67,37.55,37.67,2600.0,37.5687,37.5687,37.449,37.5687,2600.0
2011-03-07 13:35:00,37.67,37.67,37.56,37.62,2200.0,37.5687,37.5687,37.459,37.5188,2200.0
2011-03-07 13:40:00,37.63,37.67,37.6,37.6,1500.0,37.5288,37.5687,37.4988,37.4988,1500.0
2011-03-07 13:45:00,37.59,37.65,37.5,37.65,3300.0,37.4889,37.5487,37.3991,37.5487,3300.0
2011-03-07 13:50:00,37.66,37.74,37.57,37.6,2600.0,37.5587,37.6385,37.4689,37.4988,2600.0
2011-03-07 13:55:00,37.63,37.69,37.57,37.64,1900.0,37.5288,37.5886,37.4689,37.5387,1900.0
2011-03-07 14:00:00,37.62,37.7,37.62,37.64,2200.0,37.5188,37.5986,37.5188,37.5387,2200.0
2011-03-07 14:05:00,37.67,37.73,37.65,37.66,1700.0,37.5687,37.6285,37.5487,37.5587,1700.0
2011-03-07 14:10:00,37.64,37.75,37.55,37.75,7700.0,37.5387,37.6484,37.449,37.6484,7700.0
2011-03-07 14:15:00,37.72,37.89,37.72,37.89,1800.0,37.6185,37.7881,37.6185,37.7881,1800.0
2011-03-07 14:20:00,37.89,37.89,37.72,37.73,2900.0,37.7881,37.7881,37.6185,37.6285,2900.0
2011-03-07 14:25:00,37.74,37.76,37.71,37.75,2000.0,37.6385,37.6584,37.6086,37.6484,2000.0
2011-03-07 14:30:00,37.72,37.74,37.7,37.7,2000.0,37.6185,37.6385,37.5986,37.5986,2000.0
2011-03-07 14:35:00,37.7,37.79,37.67,37.79,4700.0,37.5986,37.6883,37.5687,37.6883,4700.0
2011-03-07 14:40:00,37.77,37.86,37.75,37.83,3700.0,37.6684,37.7581,37.6484,37.7282,3700.0
2011-03-07 14:45:00,37.83,37.95,37.83,37.87,5000.0,37.7282,37.8479,37.7282,37.7681,5000.0
2011-03-07 14:50:00,37.87,37.91,37.83,37.89,2800.0,37.7681,37.808,37.7282,37.7881,2800.0
2011-03-07 14:55:00,37.89,37.91,37.84,37.91,5200.0,37.7881,37.808,37.7382,37.808,5200.0
2011-03-07 15:00:00,37.87,37.88,37.8,37.86,4700.0,37.7681,37.7781,37.6983,37.7581,4700.0
2011-03-07 15:05:00,37.88,37.94,37.88,37.94,2500.0,37.7781,37.8379,37.7781,37.8379,2500.0
2011-03-07 15:10:00,37.93,37.98,37.88,37.89,3200.0,37.828,37.8778,37.7781,37.7881,3200.0
2011-03-07 15:15:00,37.91,37.95,37.89,37.94,5500.0,37.808,37.8479,37.7881,37.8379,5500.0
2011-03-07 15:20:00,37.92,38.08,37.9,38.06,59000.0,37.818,37.9776,37.798,37.9576,59000.0
2011-03-07 15:25:00,38.07,38.2,38.03,38.14,11900.0,37.9676,38.0972,37.9277,38.0374,11900.0
2011-03-07 15:30:00,38.14,38.18,38.12,38.16,12800.0,38.0374,38.0773,38.0174,38.0573,12800.0
2011-03-07 15:35:00,38.14,38.19,38.1,38.1,11700.0,38.0374,38.0873,37.9975,37.9975,11700.0
2011-03-07 15:40:00,38.11,38.16,38.08,38.09,17800.0,38.0075,38.0573,37.9776,37.9875,17800.0
2011-03-07 15:45:00,38.09,38.13,38.01,38.03,13500.0,37.9875,38.0274,37.9077,37.9277,13500.0
2011-03-07 15:50:00,38.01,38.14,37.99,38.02,10500.0,37.9077,38.0374,37.8878,37.9177,10500.0
2011-03-07 15:55:00,38.05,38.2,38.02,38.06,17300.0,37.9476,38.0972,37.9177,37.9576,17300.0
2011-03-08 09:30:00,38.02,38.07,37.77,37.92,14800.0,37.9177,37.9676,37.6684,37.818,14800.0
2011-03-08 09:35:00,37.83,37.83,37.62,37.77,4900.0,37.7282,37.7282,37.5188,37.6684,4900.0
2011-03-08 09:40:00,37.77,37.94,37.68,37.9,4600.0,37.6684,37.8379,37.5786,37.798,4600.0
2011-03-08 09:45:00,37.85,37.95,37.85,37.85,6300.0,37.7482,37.8479,37.7482,37.7482,6300.0
2011-03-08 09:50:00,37.87,37.99,37.85,37.98,2000.0,37.7681,37.8878,37.7482,37.8778,2000.0
2011-03-08 09:55:00,37.95,37.96,37.85,37.9,3600.0,37.8479,37.8579,37.7482,37.798,3600.0
2011-03-08 10:00:00,37.99,38.18,37.94,38.16,63000.0,37.8878,38.0773,37.8379,38.0573,63000.0
2011-03-08 10:05:00,38.2,38.32,38.17,38.31,17000.0,38.0972,38.2169,38.0673,38.2069,17000.0
2011-03-08 10:10:00,38.31,38.43,38.27,38.3,16000.0,38.2069,38.3266,38.167,38.197,16000.0
2011-03-08 10:15:00,38.32,38.59,38.32,38.51,44700.0,38.2169,38.4862,38.2169,38.4064,44700.0
2011-03-08 10:20:00,38.49,38.52,38.18,38.27,16400.0,38.3865,38.4164,38.0773,38.167,16400.0
2011-03-08 10:25:00,38.32,38.44,38.19,38.3,12300.0,38.2169,38.3366,38.0873,38.197,12300.0
2011-03-08 10:30:00,38.3,38.33,38.19,38.26,6500.0,38.197,38.2269,38.0873,38.1571,6500.0
2011-03-08 10:35:00,38.26,38.32,38.2,38.2,5300.0,38.1571,38.2169,38.0972,38.0972,5300.0
2011-03-08 10:40:00,38.2,38.35,38.11,38.17,6900.0,38.0972,38.2468,38.0075,38.0673,6900.0
2011-03-08 10:45:00,38.23,38.28,38.16,38.21,3900.0,38.1272,38.177,38.0573,38.1072,3900.0
2011-03-08 10:50:00,38.18,38.38,38.17,38.31,3500.0,38.0773,38.2767,38.0673,38.2069,3500.0
2011-03-08 10:55:00,38.32,38.32,38.14,38.17,3400.0,38.2169,38.2169,38.0374,38.0673,3400.0
2011-03-08 11:00:00,38.17,38.24,38.14,38.15,8400.0,38.0673,38.1371,38.0374,38.0474,8400.0
2011-03-08 11:05:00,38.15,38.15,38.07,38.11,4300.0,38.0474,38.0474,37.9676,38.0075,4300.0
2011-03-08 11:10:00,38.1,38.2,38.03,38.2,4300.0,37.9975,38.0972,37.9277,38.0972,4300.0
2011-03-08 11:15:00,38.22,38.38,38.19,38.32,2300.0,38.1172,38.2767,38.0873,38.2169,2300.0
2011-03-08 11:20:00,38.27,38.35,38.21,38.32,2600.0,38.167,38.2468,38.1072,38.2169,2600.0
2011-03-08 11:25:00,38.36,38.36,38.23,38.31,2500.0,38.2568,38.2568,38.1272,38.2069,2500.0
2011-03-08 11:30:00,38.37,38.37,38.36,38.37,400.0,38.2668,38.2668,38.2568,38.2668,400.0
2011-03-08 11:35:00,38.34,38.34,38.29,38.29,2400.0,38.2369,38.2369,38.187,38.187,2400.0
2011-03-08 11:40:00,38.3,38.47,38.29,38.47,26400.0,38.197,38.3665,38.187,38.3665,26400.0
2011-03-08 11:45:00,38.41,38.41,38.4,38.4,500.0,38.3067,38.3067,38.2967,38.2967,500.0
2011-03-08 11:50:00,38.4,38.42,38.4,38.4,1200.0,38.2967,38.3166,38.2967,38.2967,1200.0
2011-03-08 11:55:00,38.4,38.47,38.4,38.47,1500.0,38.2967,38.3665,38.2967,38.3665,1500.0
2011-03-08 12:00:00,38.55,38.6,38.55,38.58,9900.0,38.4463,38.4962,38.4463,38.4762,9900.0
2011-03-08 12:05:00,38.52,38.58,38.52,38.55,3100.0,38.4164,38.4762,38.4164,38.4463,3100.0
2011-03-08 12:10:00,38.56,38.65,38.55,38.6,4200.0,38.4563,38.546,38.4463,38.4962,4200.0
2011-03-08 12:15:00,38.6,38.72,38.6,38.6,38800.0,38.4962,38.6158,38.4962,38.4962,38800.0
2011-03-08 12:20:00,38.61,38.68,38.49,38.49,7000.0,38.5061,38.5759,38.3865,38.3865,7000.0
2011-03-08 12:25:00,38.52,38.59,38.52,38.52,1700.0,38.4164,38.4862,38.4164,38.4164,1700.0
2011-03-08 12:30:00,38.51,38.58,38.49,38.54,1300.0,38.4064,38.4762,38.3865,38.4363,1300.0
2011-03-08 12:35:00,38.5,38.53,38.5,38.53,3700.0,38.3964,38.4263,38.3964,38.4263,3700.0
2011-03-08 12:40:00,38.54,38.64,38.54,38.62,2300.0,38.4363,38.536,38.4363,38.5161,2300.0
2011-03-08 12:45:00,38.61,38.69,38.61,38.65,5200.0,38.5061,38.5859,38.5061,38.546,5200.0
2011-03-08 12:50:00,38.66,38.67,38.6,38.61,2200.0,38.556,38.566,38.4962,38.5061,2200.0
2011-03-08 12:55:00,38.61,38.62,38.56,38.6,4800.0,38.5061,38.5161,38.4563,38.4962,4800.0
2011-03-08 13:00:00,38.59,38.65,38.59,38.63,1400.0,38.4862,38.546,38.4862,38.5261,1400.0
2011-03-08 13:05:00,38.61,38.64,38.58,38.6,5400.0,38.5061,38.536,38.4762,38.4962,5400.0
2011-03-08 13:10:00,38.63,38.68,38.59,38.59,2700.0,38.5261,38.5759,38.4862,38.4862,2700.0
2011-03-08 13:15:00,38.59,38.65,38.56,38.61,1900.0,38.4862,38.546,38.4563,38.5061,1900.0
2011-03-08 13:20:00,38.62,38.62,38.59,38.62,700.0,38.5161,38.5161,38.4862,38.5161,700.0
2011-03-08 13:25:00,38.63,38.67,38.63,38.65,2100.0,38.5261,38.566,38.5261,38.546,2100.0
2011-03-08 13:30:00,38.64,38.66,38.63,38.63,300.0,38.536,38.556,38.5261,38.5261,300.0
2011-03-08 13:35:00,38.62,38.62,38.59,38.61,2800.0,38.5161,38.5161,38.4862,38.5061,2800.0
2011-03-08 13:40:00,38.62,38.66,38.6,38.63,4000.0,38.5161,38.556,38.4962,38.5261,4000.0
2011-03-08 13:45:00,38.61,38.64,38.6,38.61,2400.0,38.5061,38.536,38.4962,38.5061,2400.0
2011-03-08 13:50:00,38.64,38.68,38.64,38.65,1200.0,38.536,38.5759,38.536,38.546,1200.0
2011-03-08 13:55:00,38.68,38.75,38.65,38.75,6100.0,38.5759,38.6458,38.546,38.6458,6100.0
2011-03-08 14:00:00,38.7,38.73,38.63,38.63,9100.0,38.5959,38.6258,38.5261,38.5261,9100.0
2011-03-08 14:05:00,38.64,38.79,38.64,38.68,5900.0,38.536,38.6856,38.536,38.5759,5900.0
2011-03-08 14:10:00,38.64,38.67,38.59,38.62,3400.0,38.536,38.566,38.4862,38.5161,3400.0
2011-03-08 14:15:00,38.6,38.63,38.58,38.63,1100.0,38.4962,38.5261,38.4762,38.5261,1100.0
2011-03-08 14:20:00,38.63,38.67,38.6,38.65,2500.0,38.5261,38.566,38.4962,38.546,2500.0
2011-03-08 14:25:00,38.65,38.67,38.58,38.58,1100.0,38.546,38.566,38.4762,38.4762,1100.0
2011-03-08 14:30:00,38.56,38.58,38.5,38.51,1700.0,38.4563,38.4762,38.3964,38.4064,1700.0
2011-03-08 14:35:00,38.52,38.69,38.52,38.63,3900.0,38.4164,38.5859,38.4164,38.5261,3900.0
2011-03-08 14:40:00,38.62,38.71,38.61,38.71,1900.0,38.5161,38.6059,38.5061,38.6059,1900.0
2011-03-08 14:45:00,38.68,38.75,38.62,38.66,7700.0,38.5759,38.6458,38.5161,38.556,7700.0
2011-03-08 14:50:00,38.67,38.75,38.67,38.72,4600.0,38.566,38.6458,38.566,38.6158,4600.0
2011-03-08 14:55:00,38.73,38.75,38.63,38.67,3800.0,38.6258,38.6458,38.5261,38.566,3800.0
2011-03-08 15:00:00,38.66,38.68,38.63,38.65,9300.0,38.556,38.5759,38.5261,38.546,9300.0
2011-03-08 15:05:00,38.67,38.75,38.65,38.75,3000.0,38.566,38.6458,38.546,38.6458,3000.0
2011-03-08 15:10:00,38.75,38.83,38.73,38.81,10500.0,38.6458,38.7255,38.6258,38.7056,10500.0
2011-03-08 15:15:00,38.81,38.83,38.78,38.8,4700.0,38.7056,38.7255,38.6757,38.6956,4700.0
2011-03-08 15:20:00,38.8,38.84,38.78,38.82,3400.0,38.6956,38.7355,38.6757,38.7156,3400.0
2011-03-08 15:25:00,38.8,38.83,38.79,38.81,5300.0,38.6956,38.7255,38.6856,38.7056,5300.0
2011-03-08 15:30:00,38.79,38.84,38.77,38.77,19500.0,38.6856,38.7355,38.6657,38.6657,19500.0
2011-03-08 15:35:00,38.78,38.8,38.74,38.77,16100.0,38.6757,38.6956,38.6358,38.6657,16100.0
2011-03-08 15:40:00,38.77,38.81,38.69,38.75,8700.0,38.6657,38.7056,38.5859,38.6458,8700.0
2011-03-08 15:45:00,38.76,38.83,38.74,38.78,33000.0,38.6557,38.7255,38.6358,38.6757,33000.0
2011-03-08 15:50:00,38.77,38.79,38.75,38.75,9900.0,38.6657,38.6856,38.6458,38.6458,9900.0
2011-03-08 15:55:00,38.77,38.8,38.75,38.8,19800.0,38.6657,38.6956,38.6458,38.6956,19800.0
2011-03-09 09:30:00,38.84,38.84,38.4,38.83,11000.0,38.7355,38.7355,38.2967,38.7255,11000.0
2011-03-09 09:35:00,38.76,39.04,38.75,38.94,37300.0,38.6557,38.935,38.6458,38.8352,37300.0
2011-03-09 09:40:00,38.93,39.16,38.78,39.15,71500.0,38.8253,39.0546,38.6757,39.0447,71500.0
2011-03-09 09:45:00,39.15,39.23,38.9,39.03,41500.0,39.0447,39.1245,38.7953,38.925,41500.0
2011-03-09 09:50:00,39.03,39.33,38.99,39.23,82500.0,38.925,39.2242,38.8851,39.1245,82500.0
2011-03-09 09:55:00,39.24,39.49,39.24,39.49,6300.0,39.1344,39.3838,39.1344,39.3838,6300.0
2011-03-09 10:00:00,39.48,39.66,39.48,39.54,9300.0,39.3738,39.5533,39.3738,39.4336,9300.0
2011-03-09 10:05:00,39.57,39.85,39.57,39.83,16300.0,39.4635,39.7428,39.4635,39.7228,16300.0
2011-03-09 10:10:00,39.89,39.89,39.66,39.76,4900.0,39.7827,39.7827,39.5533,39.653,4900.0
2011-03-09 10:15:00,39.78,39.82,39.71,39.72,3500.0,39.673,39.7129,39.6032,39.6131,3500.0
2011-03-09 10:20:00,39.71,39.73,39.62,39.69,6300.0,39.6032,39.6231,39.5134,39.5832,6300.0
2011-03-09 10:25:00,39.69,39.7,39.55,39.59,5900.0,39.5832,39.5932,39.4436,39.4835,5900.0
2011-03-09 10:30:00,39.59,39.67,39.58,39.67,3400.0,39.4835,39.5633,39.4735,39.5633,3400.0
2011-03-09 10:35:00,39.68,39.73,39.48,39.73,6800.0,39.5733,39.6231,39.3738,39.6231,6800.0
2011-03-09 10:40:00,39.68,39.73,39.64,39.72,3700.0,39.5733,39.6231,39.5334,39.6131,3700.0
2011-03-09 10:45:00,39.71,39.88,39.64,39.84,5400.0,39.6032,39.7727,39.5334,39.7328,5400.0
2011-03-09 10:50:00,39.81,39.86,39.41,39.47,6700.0,39.7029,39.7528,39.304,39.3638,6700.0
2011-03-09 10:55:00,39.51,39.6,39.48,39.52,5800.0,39.4037,39.4935,39.3738,39.4137,5800.0
2011-03-09 11:00:00,39.48,39.57,39.39,39.57,3300.0,39.3738,39.4635,39.284,39.4635,3300.0
2011-03-09 11:05:00,39.6,39.61,39.5,39.53,1700.0,39.4935,39.5034,39.3937,39.4237,1700.0
2011-03-09 11:10:00,39.51,39.69,39.5,39.56,4000.0,39.4037,39.5832,39.3937,39.4536,4000.0
2011-03-09 11:15:00,39.55,39.65,39.55,39.65,10000.0,39.4436,39.5433,39.4436,39.5433,10000.0
2011-03-09 11:20:00,39.68,39.8,39.67,39.8,4800.0,39.5733,39.6929,39.5633,39.6929,4800.0
2011-03-09 11:25:00,39.75,39.79,39.65,39.66,4100.0,39.6431,39.683,39.5433,39.5533,4100.0
2011-03-09 11:30:00,39.65,39.71,39.56,39.69,3700.0,39.5433,39.6032,39.4536,39.5832,3700.0
2011-03-09 11:35:00,39.72,39.85,39.7,39.82,5000.0,39.6131,39.7428,39.5932,39.7129,5000.0
2011-03-09 11:40:00,39.83,39.84,39.78,39.79,1900.0,39.7228,39.7328,39.673,39.683,1900.0
2011-03-09 11:45:00,39.78,39.85,39.75,39.83,6000.0,39.673,39.7428,39.6431,39.7228,6000.0
2011-03-09 11:50:00,39.82,39.89,39.8,39.87,3600.0,39.7129,39.7827,39.6929,39.7627,3600.0
2011-03-09 11:55:00,39.88,40.0,39.8,39.8,22900.0,39.7727,39.8924,39.6929,39.6929,22900.0
2011-03-09 12:00:00,39.83,39.96,39.83,39.86,4100.0,39.7228,39.8525,39.7228,39.7528,4100.0
2011-03-09 12:05:00,39.88,39.91,39.72,39.72,3600.0,39.7727,39.8026,39.6131,39.6131,3600.0
2011-03-09 12:10:00,39.74,39.91,39.72,39.91,3100.0,39.6331,39.8026,39.6131,39.8026,3100.0
2011-03-09 12:15:00,39.91,39.92,39.87,39.92,3100.0,39.8026,39.8126,39.7627,39.8126,3100.0
2011-03-09 12:20:00,39.9,39.97,39.88,39.89,2900.0,39.7927,39.8625,39.7727,39.7827,2900.0
2011-03-09 12:25:00,39.86,39.9,39.81,39.86,4500.0,39.7528,39.7927,39.7029,39.7528,4500.0
2011-03-09 12:30:00,39.86,39.97,39.86,39.97,2600.0,39.7528,39.8625,39.7528,39.8625,2600.0
2011-03-09 12:35:00,39.93,39.99,39.93,39.99,6700.0,39.8226,39.8824,39.8226,39.8824,6700.0
2011-03-09 12:40:00,39.94,39.96,39.86,39.86,2700.0,39.8326,39.8525,39.7528,39.7528,2700.0
2011-03-09 12:45:00,39.89,39.98,39.88,39.97,5200.0,39.7827,39.8724,39.7727,39.8625,5200.0
2011-03-09 12:50:00,39.93,39.95,39.85,39.89,4300.0,39.8226,39.8425,39.7428,39.7827,4300.0
2011-03-09 12:55:00,39.87,39.95,39.85,39.87,3500.0,39.7627,39.8425,39.7428,39.7627,3500.0
2011-03-09 13:00:00,39.91,39.95,39.88,39.92,4800.0,39.8026,39.8425,39.7727,39.8126,4800.0
2011-03-09 13:05:00,39.92,39.98,39.9,39.98,9100.0,39.8126,39.8724,39.7927,39.8724,9100.0
2011-03-09 13:10:00,39.95,40.0,39.95,39.99,38600.0,39.8425,39.8924,39.8425,39.8824,38600.0
2011-03-09 13:15:00,39.98,40.29,39.92,39.96,135000.0,39.8724,40.1816,39.8126,39.8525,135000.0
2011-03-09 13:20:00,39.96,39.96,39.83,39.87,15400.0,39.8525,39.8525,39.7228,39.7627,15400.0
2011-03-09 13:25:00,39.88,40.02,39.88,39.9,9200.0,39.7727,39.9123,39.7727,39.7927,9200.0
2011-03-09 13:30:00,39.91,39.96,39.86,39.94,7700.0,39.8026,39.8525,39.7528,39.8326,7700.0
2011-03-09 13:35:00,39.93,39.97,39.91,39.93,2500.0,39.8226,39.8625,39.8026,39.8226,2500.0
2011-03-09 13:40:00,39.93,40.05,39.93,40.0,21400.0,39.8226,39.9423,39.8226,39.8924,21400.0
2011-03-09 13:45:00,39.98,40.01,39.96,39.96,8700.0,39.8724,39.9024,39.8525,39.8525,8700.0
2011-03-09 13:50:00,39.96,40.0,39.96,39.96,4600.0,39.8525,39.8924,39.8525,39.8525,4600.0
2011-03-09 13:55:00,39.95,39.99,39.95,39.96,1200.0,39.8425,39.8824,39.8425,39.8525,1200.0
2011-03-09 14:00:00,39.96,40.0,39.94,39.94,12200.0,39.8525,39.8924,39.8326,39.8326,12200.0
2011-03-09 14:05:00,39.91,39.91,39.87,39.88,2400.0,39.8026,39.8026,39.7627,39.7727,2400.0
2011-03-09 14:10:00,39.89,39.98,39.89,39.98,8100.0,39.7827,39.8724,39.7827,39.8724,8100.0
2011-03-09 14:15:00,39.98,39.98,39.9,39.97,5200.0,39.8724,39.8724,39.7927,39.8625,5200.0
2011-03-09 14:20:00,39.96,39.98,39.88,39.92,6900.0,39.8525,39.8724,39.7727,39.8126,6900.0
2011-03-09 14:25:00,39.91,39.98,39.91,39.98,1700.0,39.8026,39.8724,39.8026,39.8724,1700.0
2011-03-09 14:30:00,39.97,39.98,39.94,39.97,4200.0,39.8625,39.8724,39.8326,39.8625,4200.0
2011-03-09 14:35:00,39.98,39.98,39.82,39.82,15400.0,39.8724,39.8724,39.7129,39.7129,15400.0
2011-03-09 14:40:00,39.82,39.97,39.79,39.97,5100.0,39.7129,39.8625,39.683,39.8625,5100.0
2011-03-09 14:45:00,39.97,39.98,39.9,39.97,10000.0,39.8625,39.8724,39.7927,39.8625,10000.0
2011-03-09 14:50:00,39.94,40.0,39.93,39.99,26400.0,39.8326,39.8924,39.8226,39.8824,26400.0
2011-03-09 14:55:00,39.96,40.0,39.88,39.88,8700.0,39.8525,39.8924,39.7727,39.7727,8700.0
2011-03-09 15:00:00,39.89,39.99,39.88,39.97,5900.0,39.7827,39.8824,39.7727,39.8625,5900.0
2011-03-09 15:05:00,39.98,39.99,39.93,39.97,8600.0,39.8724,39.8824,39.8226,39.8625,8600.0
2011-03-09 15:10:00,39.97,39.98,39.88,39.88,6700.0,39.8625,39.8724,39.7727,39.7727,6700.0
2011-03-09 15:15:00,39.89,39.97,39.88,39.95,6400.0,39.7827,39.8625,39.7727,39.8425,6400.0
2011-03-09 15:20:00,39.96,39.97,39.92,39.95,33600.0,39.8525,39.8625,39.8126,39.8425,33600.0
2011-03-09 15:25:00,39.94,40.0,39.94,39.98,7700.0,39.8326,39.8924,39.8326,39.8724,7700.0
2011-03-09 15:30:00,39.96,40.0,39.94,39.98,15400.0,39.8525,39.8924,39.8326,39.8724,15400.0
2011-03-09 15:35:00,39.99,40.0,39.86,39.91,15100.0,39.8824,39.8924,39.7528,39.8026,15100.0
2011-03-09 15:40:00,39.89,39.89,39.74,39.76,12000.0,39.7827,39.7827,39.6331,39.653,12000.0
2011-03-09 15:45:00,39.77,39.78,39.71,39.73,14600.0,39.663,39.673,39.6032,39.6231,14600.0
2011-03-09 15:50:00,39.73,39.81,39.68,39.7,18100.0,39.6231,39.7029,39.5733,39.5932,18100.0
2011-03-09 15:55:00,39.69,39.84,39.66,39.84,15900.0,39.5832,39.7328,39.5533,39.7328,15900.0
2011-03-10 09:30:00,39.15,39.24,38.91,39.17,26500.0,39.0447,39.1344,38.8053,39.0646,26500.0
2011-03-10 09:35:00,39.16,39.16,38.94,39.07,6200.0,39.0546,39.0546,38.8352,38.9649,6200.0
2011-03-10 09:40:00,39.06,39.22,38.95,39.15,9000.0,38.9549,39.1145,38.8452,39.0447,9000.0
2011-03-10 09:45:00,39.13,39.25,39.07,39.23,4300.0,39.0247,39.1444,38.9649,39.1245,4300.0
2011-03-10 09:50:00,39.24,39.3,39.19,39.24,6400.0,39.1344,39.1943,39.0846,39.1344,6400.0
2011-03-10 09:55:00,39.27,39.28,39.18,39.24,6600.0,39.1644,39.1743,39.0746,39.1344,6600.0
2011-03-10 10:00:00,39.23,39.3,39.12,39.16,18500.0,39.1245,39.1943,39.0148,39.0546,18500.0
2011-03-10 10:05:00,39.17,39.17,38.89,38.89,8200.0,39.0646,39.0646,38.7854,38.7854,8200.0
2011-03-10 10:10:00,38.84,39.06,38.84,38.93,4900.0,38.7355,38.9549,38.7355,38.8253,4900.0
2011-03-10 10:15:00,38.92,39.1,38.9,39.08,9100.0,38.8153,38.9948,38.7953,38.9749,9100.0
2011-03-10 10:20:00,39.09,39.12,38.92,39.0,5400.0,38.9848,39.0148,38.8153,38.8951,5400.0
2011-03-10 10:25:00,39.0,39.08,38.95,39.01,5300.0,38.8951,38.9749,38.8452,38.9051,5300.0
2011-03-10 10:30:00,38.99,38.99,38.81,38.86,7400.0,38.8851,38.8851,38.7056,38.7555,7400.0
2011-03-10 10:35:00,38.83,38.83,38.71,38.78,6000.0,38.7255,38.7255,38.6059,38.6757,6000.0
2011-03-10 10:40:00,38.75,38.97,38.75,38.94,4000.0,38.6458,38.8652,38.6458,38.8352,4000.0
2011-03-10 10:45:00,38.93,39.1,38.89,39.06,18100.0,38.8253,38.9948,38.7854,38.9549,18100.0
2011-03-10 10:50:00,39.06,39.17,39.04,39.13,3600.0,38.9549,39.0646,38.935,39.0247,3600.0
2011-03-10 10:55:00,39.13,39.24,39.1,39.19,3500.0,39.0247,39.1344,38.9948,39.0846,3500.0
2011-03-10 11:00:00,39.21,39.38,39.2,39.37,12900.0,39.1045,39.2741,39.0945,39.2641,12900.0
2011-03-10 11:05:00,39.35,39.6,39.35,39.48,7400.0,39.2441,39.4935,39.2441,39.3738,7400.0
2011-03-10 11:10:00,39.48,39.52,39.41,39.52,2100.0,39.3738,39.4137,39.304,39.4137,2100.0
2011-03-10 11:15:00,39.52,39.68,39.47,39.67,5900.0,39.4137,39.5733,39.3638,39.5633,5900.0
2011-03-10 11:20:00,39.66,39.73,39.6,39.65,3100.0,39.5533,39.6231,39.4935,39.5433,3100.0
2011-03-10 11:25:00,39.63,39.68,39.54,39.59,4900.0,39.5234,39.5733,39.4336,39.4835,4900.0
2011-03-10 11:30:00,39.53,39.63,39.53,39.59,1900.0,39.4237,39.5234,39.4237,39.4835,1900.0
2011-03-10 11:35:00,39.63,39.65,39.55,39.57,2300.0,39.5234,39.5433,39.4436,39.4635,2300.0
2011-03-10 11:40:00,39.56,39.56,39.43,39.43,4500.0,39.4536,39.4536,39.3239,39.3239,4500.0
2011-03-10 11:45:00,39.43,39.45,39.4,39.43,2200.0,39.3239,39.3439,39.294,39.3239,2200.0
2011-03-10 11:50:00,39.44,39.46,39.4,39.4,3700.0,39.3339,39.3538,39.294,39.294,3700.0
2011-03-10 11:55:00,39.44,39.55,39.4,39.5,5000.0,39.3339,39.4436,39.294,39.3937,5000.0
2011-03-10 12:00:00,39.49,39.62,39.45,39.5,12000.0,39.3838,39.5134,39.3439,39.3937,12000.0
2011-03-10 12:05:00,39.49,39.5,39.44,39.5,3100.0,39.3838,39.3937,39.3339,39.3937,3100.0
2011-03-10 12:10:00,39.5,39.59,39.5,39.58,1500.0,39.3937,39.4835,39.3937,39.4735,1500.0
2011-03-10 12:15:00,39.54,39.55,39.45,39.53,1400.0,39.4336,39.4436,39.3439,39.4237,1400.0
2011-03-10 12:20:00,39.5,39.61,39.5,39.58,1100.0,39.3937,39.5034,39.3937,39.4735,1100.0
2011-03-10 12:25:00,39.57,39.62,39.57,39.59,400.0,39.4635,39.5134,39.4635,39.4835,400.0
2011-03-10 12:30:00,39.62,39.66,39.54,39.57,3000.0,39.5134,39.5533,39.4336,39.4635,3000.0
2011-03-10 12:35:00,39.58,39.78,39.58,39.71,3400.0,39.4735,39.673,39.4735,39.6032,3400.0
2011-03-10 12:40:00,39.67,39.7,39.55,39.64,2200.0,39.5633,39.5932,39.4436,39.5334,2200.0
2011-03-10 12:45:00,39.63,39.64,39.56,39.57,2800.0,39.5234,39.5334,39.4536,39.4635,2800.0
2011-03-10 12:50:00,39.54,39.79,39.54,39.77,1400.0,39.4336,39.683,39.4336,39.663,1400.0
2011-03-10 12:55:00,39.8,39.81,39.68,39.8,1600.0,39.6929,39.7029,39.5733,39.6929,1600.0
2011-03-10 13:00:00,39.78,39.78,39.59,39.61,1800.0,39.673,39.673,39.4835,39.5034,1800.0
2011-03-10 13:05:00,39.57,39.67,39.57,39.67,2300.0,39.4635,39.5633,39.4635,39.5633,2300.0
2011-03-10 13:10:00,39.64,39.7,39.64,39.69,1100.0,39.5334,39.5932,39.5334,39.5832,1100.0
2011-03-10 13:15:00,39.69,39.69,39.65,39.66,1700.0,39.5832,39.5832,39.5433,39.5533,1700.0
2011-03-10 13:20:00,39.68,39.68,39.59,39.64,2700.0,39.5733,39.5733,39.4835,39.5334,2700.0
2011-03-10 13:25:00,39.65,39.66,39.51,39.51,7200.0,39.5433,39.5533,39.4037,39.4037,7200.0
2011-03-10 13:30:00,39.52,39.61,39.44,39.46,14100.0,39.4137,39.5034,39.3339,39.3538,14100.0
2011-03-10 13:35:00,39.45,39.6,39.45,39.5,7300.0,39.3439,39.4935,39.3439,39.3937,7300.0
2011-03-10 13:40:00,39.49,39.63,39.49,39.54,1900.0,39.3838,39.5234,39.3838,39.4336,1900.0
2011-03-10 13:45:00,39.51,39.56,39.5,39.56,2300.0,39.4037,39.4536,39.3937,39.4536,2300.0
2011-03-10 13:50:00,39.55,39.59,39.41,39.5,2700.0,39.4436,39.4835,39.304,39.3937,2700.0
2011-03-10 13:55:00,39.52,39.59,39.46,39.5,2400.0,39.4137,39.4835,39.3538,39.3937,2400.0
2011-03-10 14:00:00,39.48,39.59,39.48,39.53,4500.0,39.3738,39.4835,39.3738,39.4237,4500.0
2011-03-10 14:05:00,39.52,39.62,39.48,39.57,3700.0,39.4137,39.5134,39.3738,39.4635,3700.0
2011-03-10 14:10:00,39.58,39.61,39.5,39.53,2200.0,39.4735,39.5034,39.3937,39.4237,2200.0
2011-03-10 14:15:00,39.54,39.56,39.49,39.51,2700.0,39.4336,39.4536,39.3838,39.4037,2700.0
2011-03-10 14:20:00,39.52,39.55,39.45,39.45,13500.0,39.4137,39.4436,39.3439,39.3439,13500.0
2011-03-10 14:25:00,39.46,39.57,39.41,39.49,3100.0,39.3538,39.4635,39.304,39.3838,3100.0
2011-03-10 14:30:00,39.48,39.54,39.42,39.5,4200.0,39.3738,39.4336,39.3139,39.3937,4200.0
2011-03-10 14:35:00,39.48,39.58,39.46,39.52,4200.0,39.3738,39.4735,39.3538,39.4137,4200.0
2011-03-10 14:40:00,39.53,39.57,39.44,39.44,3700.0,39.4237,39.4635,39.3339,39.3339,3700.0
2011-03-10 14:45:00,39.42,39.5,39.41,39.46,2100.0,39.3139,39.3937,39.304,39.3538,2100.0
2011-03-10 14:50:00,39.46,39.51,39.43,39.51,4200.0,39.3538,39.4037,39.3239,39.4037,4200.0
2011-03-10 14:55:00,39.51,39.62,39.49,39.5,8600.0,39.4037,39.5134,39.3838,39.3937,8600.0
2011-03-10 15:00:00,39.5,39.58,39.43,39.48,8700.0,39.3937,39.4735,39.3239,39.3738,8700.0
2011-03-10 15:05:00,39.5,39.56,39.47,39.53,4000.0,39.3937,39.4536,39.3638,39.4237,4000.0
2011-03-10 15:10:00,39.52,39.52,39.38,39.41,3900.0,39.4137,39.4137,39.2741,39.304,3900.0
2011-03-10 15:15:00,39.41,39.41,39.28,39.28,4800.0,39.304,39.304,39.1743,39.1743,4800.0
2011-03-10 15:20:00,39.27,39.32,39.26,39.32,4600.0,39.1644,39.2142,39.1544,39.2142,4600.0
2011-03-10 15:25:00,39.31,39.34,39.26,39.27,3800.0,39.2042,39.2342,39.1544,39.1644,3800.0
2011-03-10 15:30:00,39.27,39.34,39.23,39.29,5000.0,39.1644,39.2342,39.1245,39.1843,5000.0
2011-03-10 15:35:00,39.27,39.36,39.22,39.28,5900.0,39.1644,39.2541,39.1145,39.1743,5900.0
2011-03-10 15:40:00,39.29,39.42,39.26,39.36,5800.0,39.1843,39.3139,39.1544,39.2541,5800.0
2011-03-10 15:45:00,39.35,39.38,39.24,39.35,5900.0,39.2441,39.2741,39.1344,39.2441,5900.0
2011-03-10 15:50:00,39.29,39.35,39.25,39.3,9600.0,39.1843,39.2441,39.1444,39.1943,9600.0
2011-03-10 15:55:00,39.29,39.37,39.22,39.26,14400.0,39.1843,39.2641,39.1145,39.1544,14400.0
2011-03-11 09:30:00,37.8,39.0,37.7,38.5,42700.0,37.6983,38.8951,37.5986,38.3964,42700.0
2011-03-11 09:35:00,38.57,38.84,38.57,38.67,11300.0,38.4662,38.7355,38.4662,38.566,11300.0
2011-03-11 09:40:00,38.65,39.14,38.62,39.12,18300.0,38.546,39.0347,38.5161,39.0148,18300.0
2011-03-11 09:45:00,39.16,39.16,38.65,38.68,14200.0,39.0546,39.0546,38.546,38.5759,14200.0
2011-03-11 09:50:00,38.77,39.15,38.73,39.1,14700.0,38.6657,39.0447,38.6258,38.9948,14700.0
2011-03-11 09:55:00,39.12,39.36,39.05,39.05,7300.0,39.0148,39.2541,38.9449,38.9449,7300.0
2011-03-11 10:00:00,39.06,39.19,39.05,39.15,5500.0,38.9549,39.0846,38.9449,39.0447,5500.0
2011-03-11 10:05:00,39.14,39.17,38.99,38.99,9700.0,39.0347,39.0646,38.8851,38.8851,9700.0
2011-03-11 10:10:00,38.95,39.07,38.9,38.9,5100.0,38.8452,38.9649,38.7953,38.7953,5100.0
2011-03-11 10:15:00,38.92,39.0,38.92,38.94,4600.0,38.8153,38.8951,38.8153,38.8352,4600.0
2011-03-11 10:20:00,38.92,38.93,38.7,38.77,6100.0,38.8153,38.8253,38.5959,38.6657,6100.0
2011-03-11 10:25:00,38.79,38.8,38.65,38.67,2700.0,38.6856,38.6956,38.546,38.566,2700.0
2011-03-11 10:30:00,38.67,38.72,38.57,38.6,5400.0,38.566,38.6158,38.4662,38.4962,5400.0
2011-03-11 10:35:00,38.61,38.67,38.58,38.61,2800.0,38.5061,38.566,38.4762,38.5061,2800.0
2011-03-11 10:40:00,38.63,38.68,38.55,38.6,11500.0,38.5261,38.5759,38.4463,38.4962,11500.0
2011-03-11 10:45:00,38.67,38.72,38.6,38.71,6800.0,38.566,38.6158,38.4962,38.6059,6800.0
2011-03-11 10:50:00,38.71,38.71,38.59,38.68,7500.0,38.6059,38.6059,38.4862,38.5759,7500.0
2011-03-11 10:55:00,38.74,38.76,38.67,38.69,7100.0,38.6358,38.6557,38.566,38.5859,7100.0
2011-03-11 11:00:00,38.68,38.74,38.65,38.74,13000.0,38.5759,38.6358,38.546,38.6358,13000.0
2011-03-11 11:05:00,38.72,38.74,38.69,38.69,2100.0,38.6158,38.6358,38.5859,38.5859,2100.0
2011-03-11 11:10:00,38.66,38.67,38.58,38.58,2200.0,38.556,38.566,38.4762,38.4762,2200.0
2011-03-11 11:15:00,38.59,38.61,38.57,38.61,3400.0,38.4862,38.5061,38.4662,38.5061,3400.0
2011-03-11 11:20:00,38.58,38.65,38.56,38.6,4400.0,38.4762,38.546,38.4563,38.4962,4400.0
2011-03-11 11:25:00,38.6,38.68,38.57,38.64,3800.0,38.4962,38.5759,38.4662,38.536,3800.0
2011-03-11 11:30:00,38.64,38.66,38.61,38.61,2000.0,38.536,38.556,38.5061,38.5061,2000.0
2011-03-11 11:35:00,38.61,38.64,38.6,38.62,600.0,38.5061,38.536,38.4962,38.5161,600.0
2011-03-11 11:40:00,38.61,38.7,38.61,38.7,5600.0,38.5061,38.5959,38.5061,38.5959,5600.0
2011-03-11 11:45:00,38.7,38.79,38.68,38.69,5100.0,38.5959,38.6856,38.5759,38.5859,5100.0
2011-03-11 11:50:00,38.74,38.77,38.73,38.73,2600.0,38.6358,38.6657,38.6258,38.6258,2600.0
2011-03-11 11:55:00,38.77,38.83,38.76,38.77,3300.0,38.6657,38.7255,38.6557,38.6657,3300.0
2011-03-11 12:00:00,38.77,38.84,38.73,38.83,2700.0,38.6657,38.7355,38.6258,38.7255,2700.0
2011-03-11 12:05:00,38.81,38.87,38.78,38.81,2600.0,38.7056,38.7654,38.6757,38.7056,2600.0
2011-03-11 12:10:00,38.8,38.8,38.73,38.75,1800.0,38.6956,38.6956,38.6258,38.6458,1800.0
2011-03-11 12:15:00,38.77,38.82,38.76,38.81,1300.0,38.6657,38.7156,38.6557,38.7056,1300.0
2011-03-11 12:20:00,38.79,38.83,38.78,38.81,2300.0,38.6856,38.7255,38.6757,38.7056,2300.0
2011-03-11 12:25:00,38.82,38.83,38.79,38.81,1300.0,38.7156,38.7255,38.6856,38.7056,1300.0
2011-03-11 12:30:00,38.81,38.81,38.77,38.77,700.0,38.7056,38.7056,38.6657,38.6657,700.0
2011-03-11 12:35:00,38.78,38.8,38.77,38.78,2900.0,38.6757,38.6956,38.6657,38.6757,2900.0
2011-03-11 12:40:00,38.76,38.82,38.73,38.82,2500.0,38.6557,38.7156,38.6258,38.7156,2500.0
2011-03-11 12:45:00,38.86,38.88,38.8,38.8,4400.0,38.7555,38.7754,38.6956,38.6956,4400.0
2011-03-11 12:50:00,38.81,38.84,38.75,38.81,3800.0,38.7056,38.7355,38.6458,38.7056,3800.0
2011-03-11 12:55:00,38.82,38.82,38.76,38.79,1500.0,38.7156,38.7156,38.6557,38.6856,1500.0
2011-03-11 13:00:00,38.77,38.79,38.75,38.76,4600.0,38.6657,38.6856,38.6458,38.6557,4600.0
2011-03-11 13:05:00,38.75,38.81,38.75,38.79,10700.0,38.6458,38.7056,38.6458,38.6856,10700.0
2011-03-11 13:10:00,38.78,38.85,38.73,38.74,4200.0,38.6757,38.7455,38.6258,38.6358,4200.0
2011-03-11 13:15:00,38.74,38.86,38.72,38.82,12900.0,38.6358,38.7555,38.6158,38.7156,12900.0
2011-03-11 13:20:00,38.84,38.9,38.8,38.85,7100.0,38.7355,38.7953,38.6956,38.7455,7100.0
2011-03-11 13:25:00,38.87,39.06,38.86,39.02,10200.0,38.7654,38.9549,38.7555,38.915,10200.0
2011-03-11 13:30:00,39.01,39.03,38.99,39.01,1900.0,38.9051,38.925,38.8851,38.9051,1900.0
2011-03-11 13:35:00,38.93,38.94,38.86,38.86,2700.0,38.8253,38.8352,38.7555,38.7555,2700.0
2011-03-11 13:40:00,38.86,38.92,38.86,38.91,4600.0,38.7555,38.8153,38.7555,38.8053,4600.0
2011-03-11 13:45:00,38.92,38.92,38.86,38.87,2100.0,38.8153,38.8153,38.7555,38.7654,2100.0
2011-03-11 13:50:00,38.86,38.86,38.77,38.78,1800.0,38.7555,38.7555,38.6657,38.6757,1800.0
2011-03-11 13:55:00,38.78,38.8,38.71,38.71,700.0,38.6757,38.6956,38.6059,38.6059,700.0
2011-03-11 14:00:00,38.71,38.76,38.69,38.7,7600.0,38.6059,38.6557,38.5859,38.5959,7600.0
2011-03-11 14:05:00,38.69,38.71,38.66,38.66,3900.0,38.5859,38.6059,38.556,38.556,3900.0
2011-03-11 14:10:00,38.67,38.71,38.66,38.71,2000.0,38.566,38.6059,38.556,38.6059,2000.0
2011-03-11 14:15:00,38.74,38.74,38.67,38.7,2400.0,38.6358,38.6358,38.566,38.5959,2400.0
2011-03-11 14:20:00,38.72,38.73,38.62,38.64,11800.0,38.6158,38.6258,38.5161,38.536,11800.0
2011-03-11 14:25:00,38.62,38.68,38.62,38.67,3600.0,38.5161,38.5759,38.5161,38.566,3600.0
2011-03-11 14:30:00,38.67,38.71,38.62,38.62,11200.0,38.566,38.6059,38.5161,38.5161,11200.0
2011-03-11 14:35:00,38.62,38.65,38.57,38.63,4700.0,38.5161,38.546,38.4662,38.5261,4700.0
2011-03-11 14:40:00,38.63,38.7,38.63,38.64,5000.0,38.5261,38.5959,38.5261,38.536,5000.0
2011-03-11 14:45:00,38.65,38.72,38.57,38.59,4200.0,38.546,38.6158,38.4662,38.4862,4200.0
2011-03-11 14:50:00,38.57,38.61,38.51,38.58,6300.0,38.4662,38.5061,38.4064,38.4762,6300.0
2011-03-11 14:55:00,38.6,38.64,38.56,38.6,4600.0,38.4962,38.536,38.4563,38.4962,4600.0
2011-03-11 15:00:00,38.59,38.7,38.58,38.69,8600.0,38.4862,38.5959,38.4762,38.5859,8600.0
2011-03-11 15:05:00,38.69,38.74,38.69,38.74,7800.0,38.5859,38.6358,38.5859,38.6358,7800.0
2011-03-11 15:10:00,38.73,38.74,38.69,38.74,4900.0,38.6258,38.6358,38.5859,38.6358,4900.0
2011-03-11 15:15:00,38.74,38.82,38.69,38.7,6500.0,38.6358,38.7156,38.5859,38.5959,6500.0
2011-03-11 15:20:00,38.72,38.81,38.72,38.8,4900.0,38.6158,38.7056,38.6158,38.6956,4900.0
2011-03-11 15:25:00,38.79,38.82,38.75,38.79,12300.0,38.6856,38.7156,38.6458,38.6856,12300.0
2011-03-11 15:30:00,38.8,38.81,38.71,38.71,13900.0,38.6956,38.7056,38.6059,38.6059,13900.0
2011-03-11 15:35:00,38.7,38.75,38.68,38.69,9800.0,38.5959,38.6458,38.5759,38.5859,9800.0
2011-03-11 15:40:00,38.69,38.77,38.64,38.66,10800.0,38.5859,38.6657,38.536,38.556,10800.0
2011-03-11 15:45:00,38.68,38.82,38.65,38.78,16600.0,38.5759,38.7156,38.546,38.6757,16600.0
2011-03-11 15:50:00,38.78,38.82,38.7,38.73,14500.0,38.6757,38.7156,38.5959,38.6258,14500.0
2011-03-11 15:55:00,38.72,38.73,38.68,38.69,17100.0,38.6158,38.6258,38.5759,38.5859,17100.0
2011-03-14 09:30:00,38.4,38.4,38.01,38.15,10300.0,38.2967,38.2967,37.9077,38.0474,10300.0
2011-03-14 09:35:00,38.27,38.41,38.19,38.41,4000.0,38.167,38.3067,38.0873,38.3067,4000.0
2011-03-14 09:40:00,38.48,38.57,38.43,38.52,2700.0,38.3765,38.4662,38.3266,38.4164,2700.0
2011-03-14 09:45:00,38.51,38.91,38.5,38.75,16700.0,38.4064,38.8053,38.3964,38.6458,16700.0
2011-03-14 09:50:00,38.77,38.91,38.77,38.86,10300.0,38.6657,38.8053,38.6657,38.7555,10300.0
2011-03-14 09:55:00,38.86,38.95,38.78,38.9,6300.0,38.7555,38.8452,38.6757,38.7953,6300.0
2011-03-14 10:00:00,38.92,39.0,38.82,38.96,16900.0,38.8153,38.8951,38.7156,38.8552,16900.0
2011-03-14 10:05:00,38.94,39.04,38.93,38.96,3700.0,38.8352,38.935,38.8253,38.8552,3700.0
2011-03-14 10:10:00,38.9,39.25,38.9,39.17,15900.0,38.7953,39.1444,38.7953,39.0646,15900.0
2011-03-14 10:15:00,39.17,39.23,39.14,39.15,4700.0,39.0646,39.1245,39.0347,39.0447,4700.0
2011-03-14 10:20:00,39.15,39.16,39.04,39.09,24900.0,39.0447,39.0546,38.935,38.9848,24900.0
2011-03-14 10:25:00,39.11,39.12,39.02,39.02,2400.0,39.0048,39.0148,38.915,38.915,2400.0
2011-03-14 10:30:00,39.02,39.05,39.01,39.05,4300.0,38.915,38.9449,38.9051,38.9449,4300.0
2011-03-14 10:35:00,39.03,39.08,39.01,39.07,7700.0,38.925,38.9749,38.9051,38.9649,7700.0
2011-03-14 10:40:00,39.05,39.08,39.01,39.03,2800.0,38.9449,38.9749,38.9051,38.925,2800.0
2011-03-14 10:45:00,39.02,39.06,39.02,39.05,2700.0,38.915,38.9549,38.915,38.9449,2700.0
2011-03-14 10:50:00,39.05,39.06,39.01,39.02,2200.0,38.9449,38.9549,38.9051,38.915,2200.0
2011-03-14 10:55:00,39.04,39.05,39.01,39.03,1500.0,38.935,38.9449,38.9051,38.925,1500.0
2011-03-14 11:00:00,39.02,39.05,38.94,39.02,9600.0,38.915,38.9449,38.8352,38.915,9600.0
2011-03-14 11:05:00,39.0,39.03,38.98,38.98,1700.0,38.8951,38.925,38.8751,38.8751,1700.0
2011-03-14 11:10:00,38.96,38.97,38.77,38.77,1300.0,38.8552,38.8652,38.6657,38.6657,1300.0
2011-03-14 11:15:00,38.77,38.77,38.63,38.68,12400.0,38.6657,38.6657,38.5261,38.5759,12400.0
2011-03-14 11:20:00,38.68,38.75,38.63,38.69,7800.0,38.5759,38.6458,38.5261,38.5859,7800.0
2011-03-14 11:25:00,38.71,38.78,38.7,38.7,12300.0,38.6059,38.6757,38.5959,38.5959,12300.0
2011-03-14 11:30:00,38.7,38.71,38.65,38.7,1200.0,38.5959,38.6059,38.546,38.5959,1200.0
2011-03-14 11:35:00,38.68,38.69,38.64,38.64,2200.0,38.5759,38.5859,38.536,38.536,2200.0
2011-03-14 11:40:00,38.65,38.71,38.65,38.71,20200.0,38.546,38.6059,38.546,38.6059,20200.0
2011-03-14 11:45:00,38.7,38.76,38.64,38.73,7400.0,38.5959,38.6557,38.536,38.6258,7400.0
2011-03-14 11:50:00,38.75,38.77,38.74,38.74,400.0,38.6458,38.6657,38.6358,38.6358,400.0
2011-03-14 11:55:00,38.71,38.81,38.71,38.8,800.0,38.6059,38.7056,38.6059,38.6956,800.0
2011-03-14 12:00:00,38.78,38.78,38.73,38.75,2300.0,38.6757,38.6757,38.6258,38.6458,2300.0
2011-03-14 12:05:00,38.74,38.76,38.74,38.76,800.0,38.6358,38.6557,38.6358,38.6557,800.0
2011-03-14 12:10:00,38.78,38.78,38.71,38.74,1100.0,38.6757,38.6757,38.6059,38.6358,1100.0
2011-03-14 12:15:00,38.73,38.76,38.69,38.76,2800.0,38.6258,38.6557,38.5859,38.6557,2800.0
2011-03-14 12:20:00,38.8,38.82,38.76,38.8,2400.0,38.6956,38.7156,38.6557,38.6956,2400.0
2011-03-14 12:25:00,38.79,38.82,38.77,38.79,1700.0,38.6856,38.7156,38.6657,38.6856,1700.0
2011-03-14 12:30:00,38.77,38.78,38.7,38.72,8500.0,38.6657,38.6757,38.5959,38.6158,8500.0
2011-03-14 12:35:00,38.71,38.72,38.68,38.68,8900.0,38.6059,38.6158,38.5759,38.5759,8900.0
2011-03-14 12:40:00,38.68,38.77,38.68,38.75,7700.0,38.5759,38.6657,38.5759,38.6458,7700.0
2011-03-14 12:45:00,38.72,38.76,38.71,38.74,4900.0,38.6158,38.6557,38.6059,38.6358,4900.0
2011-03-14 12:50:00,38.75,38.8,38.73,38.74,7000.0,38.6458,38.6956,38.6258,38.6358,7000.0
2011-03-14 12:55:00,38.75,38.91,38.75,38.9,4100.0,38.6458,38.8053,38.6458,38.7953,4100.0
2011-03-14 13:00:00,38.9,38.9,38.77,38.78,9600.0,38.7953,38.7953,38.6657,38.6757,9600.0
2011-03-14 13:05:00,38.84,38.91,38.81,38.88,2400.0,38.7355,38.8053,38.7056,38.7754,2400.0
2011-03-14 13:10:00,38.88,38.95,38.88,38.95,800.0,38.7754,38.8452,38.7754,38.8452,800.0
2011-03-14 13:15:00,38.97,39.0,38.85,39.0,3800.0,38.8652,38.8951,38.7455,38.8951,3800.0
2011-03-14 13:20:00,38.99,38.99,38.86,38.86,3600.0,38.8851,38.8851,38.7555,38.7555,3600.0
2011-03-14 13:25:00,38.86,38.99,38.86,38.99,2300.0,38.7555,38.8851,38.7555,38.8851,2300.0
2011-03-14 13:30:00,39.0,39.03,38.95,39.0,3300.0,38.8951,38.925,38.8452,38.8951,3300.0
2011-03-14 13:35:00,39.02,39.04,38.99,39.02,1500.0,38.915,38.935,38.8851,38.915,1500.0
2011-03-14 13:40:00,39.01,39.05,39.01,39.05,2400.0,38.9051,38.9449,38.9051,38.9449,2400.0
2011-03-14 13:45:00,39.01,39.05,39.01,39.01,1900.0,38.9051,38.9449,38.9051,38.9051,1900.0
2011-03-14 13:50:00,39.02,39.06,39.0,39.01,5200.0,38.915,38.9549,38.8951,38.9051,5200.0
2011-03-14 13:55:00,39.01,39.04,38.93,38.93,2800.0,38.9051,38.935,38.8253,38.8253,2800.0
2011-03-14 14:00:00,38.94,39.01,38.94,38.98,4700.0,38.8352,38.9051,38.8352,38.8751,4700.0
2011-03-14 14:05:00,39.0,39.03,39.0,39.01,10500.0,38.8951,38.925,38.8951,38.9051,10500.0
2011-03-14 14:10:00,39.01,39.02,38.97,38.97,3900.0,38.9051,38.915,38.8652,38.8652,3900.0
2011-03-14 14:15:00,38.98,39.01,38.97,39.01,3100.0,38.8751,38.9051,38.8652,38.9051,3100.0
2011-03-14 14:20:00,39.02,39.1,38.99,39.04,4500.0,38.915,38.9948,38.8851,38.935,4500.0
2011-03-14 14:25:00,39.03,39.11,39.01,39.05,8100.0,38.925,39.0048,38.9051,38.9449,8100.0
2011-03-14 14:30:00,39.04,39.06,39.0,39.02,13100.0,38.935,38.9549,38.8951,38.915,13100.0
2011-03-14 14:35:00,39.02,39.07,39.01,39.03,6400.0,38.915,38.9649,38.9051,38.925,6400.0
2011-03-14 14:40:00,39.05,39.1,39.05,39.05,2300.0,38.9449,38.9948,38.9449,38.9449,2300.0
2011-03-14 14:45:00,39.05,39.19,39.05,39.19,1800.0,38.9449,39.0846,38.9449,39.0846,1800.0
2011-03-14 14:50:00,39.19,39.19,39.13,39.14,3300.0,39.0846,39.0846,39.0247,39.0347,3300.0
2011-03-14 14:55:00,39.14,39.18,39.12,39.12,4900.0,39.0347,39.0746,39.0148,39.0148,4900.0
2011-03-14 15:00:00,39.12,39.12,39.05,39.07,3900.0,39.0148,39.0148,38.9449,38.9649,3900.0
2011-03-14 15:05:00,39.09,39.12,39.04,39.05,4000.0,38.9848,39.0148,38.935,38.9449,4000.0
2011-03-14 15:10:00,39.05,39.12,39.04,39.12,5800.0,38.9449,39.0148,38.935,39.0148,5800.0
2011-03-14 15:15:00,39.11,39.11,39.03,39.04,3100.0,39.0048,39.0048,38.925,38.935,3100.0
2011-03-14 15:20:00,39.03,39.05,39.0,39.01,9300.0,38.925,38.9449,38.8951,38.9051,9300.0
2011-03-14 15:25:00,39.01,39.02,38.98,39.02,7400.0,38.9051,38.915,38.8751,38.915,7400.0
2011-03-14 15:30:00,39.02,39.04,39.0,39.01,4100.0,38.915,38.935,38.8951,38.9051,4100.0
2011-03-14 15:35:00,39.01,39.03,38.94,39.01,9000.0,38.9051,38.925,38.8352,38.9051,9000.0
2011-03-14 15:40:00,39.01,39.07,39.01,39.02,12800.0,38.9051,38.9649,38.9051,38.915,12800.0
2011-03-14 15:45:00,39.05,39.05,38.96,38.96,6800.0,38.9449,38.9449,38.8552,38.8552,6800.0
2011-03-14 15:50:00,38.96,39.03,38.96,39.0,6200.0,38.8552,38.925,38.8552,38.8951,6200.0
2011-03-14 15:55:00,38.99,38.99,38.93,38.95,12900.0,38.8851,38.8851,38.8253,38.8452,12900.0
2011-03-15 09:30:00,38.09,38.56,38.09,38.31,4200.0,37.9875,38.4563,37.9875,38.2069,4200.0
2011-03-15 09:35:00,38.25,38.25,37.87,38.0,6900.0,38.1471,38.1471,37.7681,37.8978,6900.0
2011-03-15 09:40:00,38.02,38.09,38.01,38.07,1300.0,37.9177,37.9875,37.9077,37.9676,1300.0
2011-03-15 09:45:00,38.02,38.24,38.0,38.19,3200.0,37.9177,38.1371,37.8978,38.0873,3200.0
2011-03-15 09:50:00,38.19,38.28,38.14,38.28,6500.0,38.0873,38.177,38.0374,38.177,6500.0
2011-03-15 09:55:00,38.26,38.27,38.02,38.06,3500.0,38.1571,38.167,37.9177,37.9576,3500.0
2011-03-15 10:00:00,38.06,38.19,38.04,38.14,3200.0,37.9576,38.0873,37.9377,38.0374,3200.0
2011-03-15 10:05:00,38.12,38.16,38.03,38.08,2200.0,38.0174,38.0573,37.9277,37.9776,2200.0
2011-03-15 10:10:00,38.03,38.16,38.03,38.14,1800.0,37.9277,38.0573,37.9277,38.0374,1800.0
2011-03-15 10:15:00,38.14,38.16,38.07,38.1,3600.0,38.0374,38.0573,37.9676,37.9975,3600.0
2011-03-15 10:20:00,38.1,38.24,38.1,38.24,1700.0,37.9975,38.1371,37.9975,38.1371,1700.0
2011-03-15 10:25:00,38.21,38.23,38.19,38.21,400.0,38.1072,38.1272,38.0873,38.1072,400.0
2011-03-15 10:30:00,38.25,38.29,38.25,38.28,400.0,38.1471,38.187,38.1471,38.177,400.0
2011-03-15 10:35:00,38.29,38.5,38.25,38.5,2500.0,38.187,38.3964,38.1471,38.3964,2500.0
2011-03-15 10:40:00,38.46,38.56,38.46,38.52,2300.0,38.3565,38.4563,38.3565,38.4164,2300.0
2011-03-15 10:45:00,38.51,38.51,38.4,38.42,1600.0,38.4064,38.4064,38.2967,38.3166,1600.0
2011-03-15 10:50:00,38.43,38.48,38.21,38.27,11600.0,38.3266,38.3765,38.1072,38.167,11600.0
2011-03-15 10:55:00,38.3,38.32,38.22,38.26,1400.0,38.197,38.2169,38.1172,38.1571,1400.0
2011-03-15 11:00:00,38.29,38.36,38.29,38.35,4000.0,38.187,38.2568,38.187,38.2468,4000.0
2011-03-15 11:05:00,38.32,38.34,38.26,38.3,3000.0,38.2169,38.2369,38.1571,38.197,3000.0
2011-03-15 11:10:00,38.3,38.38,38.3,38.34,600.0,38.197,38.2767,38.197,38.2369,600.0
2011-03-15 11:15:00,38.3,38.48,38.27,38.43,9200.0,38.197,38.3765,38.167,38.3266,9200.0
2011-03-15 11:20:00,38.43,38.43,38.31,38.31,1200.0,38.3266,38.3266,38.2069,38.2069,1200.0
2011-03-15 11:25:00,38.3,38.33,38.3,38.33,1400.0,38.197,38.2269,38.197,38.2269,1400.0
2011-03-15 11:30:00,38.39,38.45,38.33,38.45,3100.0,38.2867,38.3466,38.2269,38.3466,3100.0
2011-03-15 11:35:00,38.45,38.46,38.43,38.45,1400.0,38.3466,38.3565,38.3266,38.3466,1400.0
2011-03-15 11:40:00,38.48,38.5,38.47,38.5,1300.0,38.3765,38.3964,38.3665,38.3964,1300.0
2011-03-15 11:45:00,38.53,38.55,38.48,38.48,700.0,38.4263,38.4463,38.3765,38.3765,700.0
2011-03-15 11:50:00,38.47,38.5,38.46,38.48,2300.0,38.3665,38.3964,38.3565,38.3765,2300.0
2011-03-15 11:55:00,38.46,38.52,38.46,38.49,400.0,38.3565,38.4164,38.3565,38.3865,400.0
2011-03-15 12:00:00,38.51,38.7,38.51,38.7,2100.0,38.4064,38.5959,38.4064,38.5959,2100.0
2011-03-15 12:05:00,38.67,38.67,38.62,38.65,400.0,38.566,38.566,38.5161,38.546,400.0
2011-03-15 12:10:00,38.62,38.62,38.56,38.6,800.0,38.5161,38.5161,38.4563,38.4962,800.0
2011-03-15 12:15:00,38.55,38.58,38.51,38.56,1000.0,38.4463,38.4762,38.4064,38.4563,1000.0
2011-03-15 12:20:00,38.56,38.56,38.46,38.51,1400.0,38.4563,38.4563,38.3565,38.4064,1400.0
2011-03-15 12:25:00,38.51,38.56,38.51,38.53,400.0,38.4064,38.4563,38.4064,38.4263,400.0
2011-03-15 12:30:00,38.52,38.52,38.39,38.41,1800.0,38.4164,38.4164,38.2867,38.3067,1800.0
2011-03-15 12:35:00,38.41,38.52,38.41,38.45,1300.0,38.3067,38.4164,38.3067,38.3466,1300.0
2011-03-15 12:40:00,38.41,38.41,38.34,38.37,1700.0,38.3067,38.3067,38.2369,38.2668,1700.0
2011-03-15 12:45:00,38.37,38.37,38.34,38.34,1100.0,38.2668,38.2668,38.2369,38.2369,1100.0
2011-03-15 12:50:00,38.39,38.43,38.39,38.4,900.0,38.2867,38.3266,38.2867,38.2967,900.0
2011-03-15 12:55:00,38.43,38.43,38.31,38.33,1200.0,38.3266,38.3266,38.2069,38.2269,1200.0
2011-03-15 13:00:00,38.32,38.34,38.27,38.27,1400.0,38.2169,38.2369,38.167,38.167,1400.0
2011-03-15 13:05:00,38.28,38.31,38.27,38.29,2000.0,38.177,38.2069,38.167,38.187,2000.0
2011-03-15 13:10:00,38.29,38.4,38.27,38.37,2900.0,38.187,38.2967,38.167,38.2668,2900.0
2011-03-15 13:15:00,38.32,38.34,38.28,38.3,1800.0,38.2169,38.2369,38.177,38.197,1800.0
2011-03-15 13:20:00,38.27,38.29,38.27,38.27,600.0,38.167,38.187,38.167,38.167,600.0
2011-03-15 13:25:00,38.27,38.29,38.21,38.23,2900.0,38.167,38.187,38.1072,38.1272,2900.0
2011-03-15 13:30:00,38.23,38.28,38.23,38.27,1800.0,38.1272,38.177,38.1272,38.167,1800.0
2011-03-15 13:35:00,38.26,38.28,38.25,38.28,900.0,38.1571,38.177,38.1471,38.177,900.0
2011-03-15 13:40:00,38.26,38.31,38.25,38.25,1000.0,38.1571,38.2069,38.1471,38.1471,1000.0
2011-03-15 13:45:00,38.23,38.24,38.21,38.23,1000.0,38.1272,38.1371,38.1072,38.1272,1000.0
2011-03-15 13:50:00,38.27,38.29,38.27,38.27,500.0,38.167,38.187,38.167,38.167,500.0
2011-03-15 13:55:00,38.24,38.29,38.2,38.29,1100.0,38.1371,38.187,38.0972,38.187,1100.0
2011-03-15 14:00:00,38.3,38.32,38.27,38.27,1500.0,38.197,38.2169,38.167,38.167,1500.0
2011-03-15 14:05:00,38.28,38.3,38.28,38.3,1200.0,38.177,38.197,38.177,38.197,1200.0
2011-03-15 14:10:00,38.32,38.45,38.32,38.43,2200.0,38.2169,38.3466,38.2169,38.3266,2200.0
2011-03-15 14:15:00,38.42,38.42,38.26,38.3,6200.0,38.3166,38.3166,38.1571,38.197,6200.0
2011-03-15 14:20:00,38.34,38.47,38.34,38.47,1600.0,38.2369,38.3665,38.2369,38.3665,1600.0
2011-03-15 14:25:00,38.43,38.43,38.33,38.37,2000.0,38.3266,38.3266,38.2269,38.2668,2000.0
2011-03-15 14:30:00,38.43,38.44,38.37,38.37,1900.0,38.3266,38.3366,38.2668,38.2668,1900.0
2011-03-15 14:35:00,38.36,38.37,38.3,38.3,1900.0,38.2568,38.2668,38.197,38.197,1900.0
2011-03-15 14:40:00,38.3,38.35,38.3,38.35,1500.0,38.197,38.2468,38.197,38.2468,1500.0
2011-03-15 14:45:00,38.39,38.42,38.37,38.42,1600.0,38.2867,38.3166,38.2668,38.3166,1600.0
2011-03-15 14:50:00,38.41,38.45,38.34,38.45,2500.0,38.3067,38.3466,38.2369,38.3466,2500.0
2011-03-15 14:55:00,38.46,38.46,38.35,38.37,2000.0,38.3565,38.3565,38.2468,38.2668,2000.0
2011-03-15 15:00:00,38.38,38.51,38.38,38.49,6900.0,38.2767,38.4064,38.2767,38.3865,6900.0
2011-03-15 15:05:00,38.51,38.53,38.5,38.5,2300.0,38.4064,38.4263,38.3964,38.3964,2300.0
2011-03-15 15:10:00,38.51,38.52,38.4,38.4,1700.0,38.4064,38.4164,38.2967,38.2967,1700.0
2011-03-15 15:15:00,38.39,38.47,38.37,38.41,3200.0,38.2867,38.3665,38.2668,38.3067,3200.0
2011-03-15 15:20:00,38.43,38.51,38.41,38.47,5500.0,38.3266,38.4064,38.3067,38.3665,5500.0
2011-03-15 15:25:00,38.49,38.53,38.48,38.52,3400.0,38.3865,38.4263,38.3765,38.4164,3400.0
2011-03-15 15:30:00,38.51,38.54,38.41,38.52,9700.0,38.4064,38.4363,38.3067,38.4164,9700.0
2011-03-15 15:35:00,38.54,38.57,38.51,38.57,7900.0,38.4363,38.4662,38.4064,38.4662,7900.0
2011-03-15 15:40:00,38.57,38.62,38.53,38.59,10200.0,38.4662,38.5161,38.4263,38.4862,10200.0
2011-03-15 15:45:00,38.59,38.61,38.5,38.53,17300.0,38.4862,38.5061,38.3964,38.4263,17300.0
2011-03-15 15:50:00,38.51,38.57,38.49,38.53,18100.0,38.4064,38.4662,38.3865,38.4263,18100.0
2011-03-15 15:55:00,38.54,38.56,38.4,38.56,42700.0,38.4363,38.4563,38.2967,38.4563,42700.0
2011-03-16 09:30:00,38.5,38.71,38.32,38.55,9300.0,38.3964,38.6059,38.2169,38.4463,9300.0
2011-03-16 09:35:00,38.59,38.62,38.56,38.58,1800.0,38.4862,38.5161,38.4563,38.4762,1800.0
2011-03-16 09:40:00,38.55,38.65,38.53,38.64,1900.0,38.4463,38.546,38.4263,38.536,1900.0
2011-03-16 09:45:00,38.69,38.7,38.55,38.59,1100.0,38.5859,38.5959,38.4463,38.4862,1100.0
2011-03-16 09:50:00,38.64,38.83,38.64,38.78,1200.0,38.536,38.7255,38.536,38.6757,1200.0
2011-03-16 09:55:00,38.81,38.83,38.71,38.71,2500.0,38.7056,38.7255,38.6059,38.6059,2500.0
2011-03-16 10:00:00,38.71,38.75,38.69,38.74,1000.0,38.6059,38.6458,38.5859,38.6358,1000.0
2011-03-16 10:05:00,38.73,38.79,38.71,38.79,1000.0,38.6258,38.6856,38.6059,38.6856,1000.0
2011-03-16 10:10:00,38.76,38.81,38.72,38.74,3000.0,38.6557,38.7056,38.6158,38.6358,3000.0
2011-03-16 10:15:00,38.75,38.82,38.74,38.82,700.0,38.6458,38.7156,38.6358,38.7156,700.0
2011-03-16 10:20:00,38.82,38.82,38.81,38.82,600.0,38.7156,38.7156,38.7056,38.7156,600.0
2011-03-16 10:25:00,38.83,38.9,38.77,38.9,4200.0,38.7255,38.7953,38.6657,38.7953,4200.0
2011-03-16 10:30:00,38.89,38.97,38.89,38.97,3000.0,38.7854,38.8652,38.7854,38.8652,3000.0
2011-03-16 10:35:00,38.95,38.95,38.84,38.88,600.0,38.8452,38.8452,38.7355,38.7754,600.0
2011-03-16 10:40:00,38.94,38.94,38.89,38.92,600.0,38.8352,38.8352,38.7854,38.8153,600.0
2011-03-16 10:45:00,38.89,38.96,38.89,38.94,800.0,38.7854,38.8552,38.7854,38.8352,800.0
2011-03-16 10:50:00,38.94,38.94,38.85,38.87,1400.0,38.8352,38.8352,38.7455,38.7654,1400.0
2011-03-16 10:55:00,38.86,38.88,38.72,38.72,2200.0,38.7555,38.7754,38.6158,38.6158,2200.0
2011-03-16 11:00:00,38.7,38.72,38.54,38.64,4500.0,38.5959,38.6158,38.4363,38.536,4500.0
2011-03-16 11:05:00,38.64,38.71,38.52,38.71,7000.0,38.536,38.6059,38.4164,38.6059,7000.0
2011-03-16 11:10:00,38.7,38.81,38.69,38.73,3400.0,38.5959,38.7056,38.5859,38.6258,3400.0
2011-03-16 11:15:00,38.71,38.74,38.67,38.69,2700.0,38.6059,38.6358,38.566,38.5859,2700.0
2011-03-16 11:20:00,38.7,38.71,38.56,38.59,3300.0,38.5959,38.6059,38.4563,38.4862,3300.0
2011-03-16 11:25:00,38.61,38.68,38.61,38.67,2200.0,38.5061,38.5759,38.5061,38.566,2200.0
2011-03-16 11:30:00,38.69,38.77,38.65,38.77,4600.0,38.5859,38.6657,38.546,38.6657,4600.0
2011-03-16 11:35:00,38.76,38.76,38.67,38.75,1500.0,38.6557,38.6557,38.566,38.6458,1500.0
2011-03-16 11:40:00,38.69,38.78,38.69,38.69,1300.0,38.5859,38.6757,38.5859,38.5859,1300.0
2011-03-16 11:45:00,38.63,38.68,38.62,38.65,3800.0,38.5261,38.5759,38.5161,38.546,3800.0
2011-03-16 11:50:00,38.69,38.69,38.6,38.66,3600.0,38.5859,38.5859,38.4962,38.556,3600.0
2011-03-16 11:55:00,38.65,38.7,38.64,38.68,33800.0,38.546,38.5959,38.536,38.5759,33800.0
2011-03-16 12:00:00,38.65,38.65,38.52,38.6,1500.0,38.546,38.546,38.4164,38.4962,1500.0
2011-03-16 12:05:00,38.53,38.62,38.53,38.62,900.0,38.4263,38.5161,38.4263,38.5161,900.0
2011-03-16 12:10:00,38.62,38.71,38.59,38.66,1400.0,38.5161,38.6059,38.4862,38.556,1400.0
2011-03-16 12:15:00,38.59,38.67,38.57,38.61,1900.0,38.4862,38.566,38.4662,38.5061,1900.0
2011-03-16 12:20:00,38.64,38.71,38.62,38.71,500.0,38.536,38.6059,38.5161,38.6059,500.0
2011-03-16 12:25:00,38.79,38.79,38.69,38.69,300.0,38.6856,38.6856,38.5859,38.5859,300.0
2011-03-16 12:30:00,38.65,38.75,38.61,38.66,1900.0,38.546,38.6458,38.5061,38.556,1900.0
2011-03-16 12:35:00,38.67,38.67,38.6,38.66,3100.0,38.566,38.566,38.4962,38.556,3100.0
2011-03-16 12:40:00,38.68,38.73,38.68,38.68,1500.0,38.5759,38.6258,38.5759,38.5759,1500.0
2011-03-16 12:45:00,38.77,38.77,38.77,38.77,200.0,38.6657,38.6657,38.6657,38.6657,200.0
2011-03-16 12:50:00,38.8,38.85,38.7,38.74,1700.0,38.6956,38.7455,38.5959,38.6358,1700.0
2011-03-16 12:55:00,38.74,38.84,38.74,38.84,1000.0,38.6358,38.7355,38.6358,38.7355,1000.0
2011-03-16 13:00:00,38.86,38.86,38.79,38.8,1800.0,38.7555,38.7555,38.6856,38.6956,1800.0
2011-03-16 13:05:00,38.81,38.81,38.74,38.75,700.0,38.7056,38.7056,38.6358,38.6458,700.0
2011-03-16 13:10:00,38.75,38.75,38.69,38.73,5100.0,38.6458,38.6458,38.5859,38.6258,5100.0
2011-03-16 13:15:00,38.7,38.7,38.68,38.7,1500.0,38.5959,38.5959,38.5759,38.5959,1500.0
2011-03-16 13:20:00,38.69,38.76,38.64,38.64,1700.0,38.5859,38.6557,38.536,38.536,1700.0
2011-03-16 13:25:00,38.63,38.76,38.63,38.75,3500.0,38.5261,38.6557,38.5261,38.6458,3500.0
2011-03-16 13:30:00,38.73,38.79,38.69,38.78,5200.0,38.6258,38.6856,38.5859,38.6757,5200.0
2011-03-16 13:35:00,38.79,38.79,38.74,38.75,3200.0,38.6856,38.6856,38.6358,38.6458,3200.0
2011-03-16 13:40:00,38.72,38.85,38.7,38.82,8800.0,38.6158,38.7455,38.5959,38.7156,8800.0
2011-03-16 13:45:00,38.83,38.9,38.83,38.9,5200.0,38.7255,38.7953,38.7255,38.7953,5200.0
2011-03-16 13:50:00,38.91,38.94,38.9,38.9,2900.0,38.8053,38.8352,38.7953,38.7953,2900.0
2011-03-16 13:55:00,38.92,38.95,38.89,38.93,3500.0,38.8153,38.8452,38.7854,38.8253,3500.0
2011-03-16 14:00:00,38.92,38.92,38.78,38.8,3900.0,38.8153,38.8153,38.6757,38.6956,3900.0
2011-03-16 14:05:00,38.74,38.74,38.64,38.72,4500.0,38.6358,38.6358,38.536,38.6158,4500.0
2011-03-16 14:10:00,38.75,38.76,38.59,38.66,6900.0,38.6458,38.6557,38.4862,38.556,6900.0
2011-03-16 14:15:00,38.68,38.68,38.55,38.55,2800.0,38.5759,38.5759,38.4463,38.4463,2800.0
2011-03-16 14:20:00,38.55,38.67,38.55,38.63,4400.0,38.4463,38.566,38.4463,38.5261,4400.0
2011-03-16 14:25:00,38.66,38.68,38.65,38.68,500.0,38.556,38.5759,38.546,38.5759,500.0
2011-03-16 14:30:00,38.61,38.68,38.52,38.52,3900.0,38.5061,38.5759,38.4164,38.4164,3900.0
2011-03-16 14:35:00,38.6,38.75,38.6,38.75,4200.0,38.4962,38.6458,38.4962,38.6458,4200.0
2011-03-16 14:40:00,38.74,38.81,38.71,38.81,2500.0,38.6358,38.7056,38.6059,38.7056,2500.0
2011-03-16 14:45:00,38.77,38.77,38.65,38.74,1400.0,38.6657,38.6657,38.546,38.6358,1400.0
2011-03-16 14:50:00,38.69,38.79,38.69,38.76,1500.0,38.5859,38.6856,38.5859,38.6557,1500.0
2011-03-16 14:55:00,38.79,38.88,38.78,38.84,1900.0,38.6856,38.7754,38.6757,38.7355,1900.0
2011-03-16 15:00:00,38.78,38.88,38.78,38.84,1000.0,38.6757,38.7754,38.6757,38.7355,1000.0
2011-03-16 15:05:00,38.8,38.8,38.7,38.8,2300.0,38.6956,38.6956,38.5959,38.6956,2300.0
2011-03-16 15:10:00,38.79,38.83,38.71,38.71,2900.0,38.6856,38.7255,38.6059,38.6059,2900.0
2011-03-16 15:15:00,38.7,38.82,38.7,38.75,2200.0,38.5959,38.7156,38.5959,38.6458,2200.0
2011-03-16 15:20:00,38.8,38.83,38.72,38.75,2000.0,38.6956,38.7255,38.6158,38.6458,2000.0
2011-03-16 15:25:00,38.71,38.8,38.54,38.69,4700.0,38.6059,38.6956,38.4363,38.5859,4700.0
2011-03-16 15:30:00,38.67,38.73,38.59,38.66,4600.0,38.566,38.6258,38.4862,38.556,4600.0
2011-03-16 15:35:00,38.68,38.73,38.61,38.63,5600.0,38.5759,38.6258,38.5061,38.5261,5600.0
2011-03-16 15:40:00,38.58,38.65,38.58,38.62,6600.0,38.4762,38.546,38.4762,38.5161,6600.0
2011-03-16 15:45:00,38.62,38.62,38.52,38.58,9900.0,38.5161,38.5161,38.4164,38.4762,9900.0
2011-03-16 15:50:00,38.58,38.59,38.47,38.56,10700.0,38.4762,38.4862,38.3665,38.4563,10700.0
2011-03-16 15:55:00,38.59,38.63,38.39,38.52,27500.0,38.4862,38.5261,38.2867,38.4164,27500.0
2011-03-17 09:30:00,38.73,38.94,38.56,38.89,8700.0,38.6258,38.8352,38.4563,38.7854,8700.0
2011-03-17 09:35:00,38.91,38.91,38.88,38.88,500.0,38.8053,38.8053,38.7754,38.7754,500.0
2011-03-17 09:40:00,38.94,39.01,38.74,38.96,3500.0,38.8352,38.9051,38.6358,38.8552,3500.0
2011-03-17 09:45:00,38.91,38.98,38.87,38.92,5900.0,38.8053,38.8751,38.7654,38.8153,5900.0
2011-03-17 09:50:00,38.97,39.01,38.94,38.94,900.0,38.8652,38.9051,38.8352,38.8352,900.0
2011-03-17 09:55:00,38.93,39.03,38.93,39.02,1500.0,38.8253,38.925,38.8253,38.915,1500.0
2011-03-17 10:00:00,39.04,39.17,39.0,39.17,4200.0,38.935,39.0646,38.8951,39.0646,4200.0
2011-03-17 10:05:00,39.15,39.18,39.12,39.18,2100.0,39.0447,39.0746,39.0148,39.0746,2100.0
2011-03-17 10:10:00,39.15,39.15,39.01,39.11,10300.0,39.0447,39.0447,38.9051,39.0048,10300.0
2011-03-17 10:15:00,39.14,39.27,39.14,39.18,4000.0,39.0347,39.1644,39.0347,39.0746,4000.0
2011-03-17 10:20:00,39.21,39.23,39.18,39.18,3200.0,39.1045,39.1245,39.0746,39.0746,3200.0
2011-03-17 10:25:00,39.17,39.22,39.09,39.09,5000.0,39.0646,39.1145,38.9848,38.9848,5000.0
2011-03-17 10:30:00,39.09,39.11,39.08,39.1,1100.0,38.9848,39.0048,38.9749,38.9948,1100.0
2011-03-17 10:35:00,39.12,39.13,39.06,39.08,3100.0,39.0148,39.0247,38.9549,38.9749,3100.0
2011-03-17 10:40:00,39.1,39.1,39.05,39.08,2500.0,38.9948,38.9948,38.9449,38.9749,2500.0
2011-03-17 10:45:00,39.08,39.11,39.08,39.08,600.0,38.9749,39.0048,38.9749,38.9749,600.0
2011-03-17 10:50:00,39.08,39.14,39.02,39.1,2700.0,38.9749,39.0347,38.915,38.9948,2700.0
2011-03-17 10:55:00,39.09,39.09,38.93,38.93,2300.0,38.9848,38.9848,38.8253,38.8253,2300.0
2011-03-17 11:00:00,38.96,38.97,38.96,38.96,400.0,38.8552,38.8652,38.8552,38.8552,400.0
2011-03-17 11:05:00,39.02,39.16,39.01,39.16,1300.0,38.915,39.0546,38.9051,39.0546,1300.0
2011-03-17 11:10:00,39.15,39.15,39.07,39.13,600.0,39.0447,39.0447,38.9649,39.0247,600.0
2011-03-17 11:15:00,39.1,39.1,39.0,39.07,3400.0,38.9948,38.9948,38.8951,38.9649,3400.0
2011-03-17 11:20:00,39.11,39.15,39.06,39.06,700.0,39.0048,39.0447,38.9549,38.9549,700.0
2011-03-17 11:25:00,38.98,38.99,38.97,38.99,900.0,38.8751,38.8851,38.8652,38.8851,900.0
2011-03-17 11:30:00,38.98,38.98,38.96,38.96,400.0,38.8751,38.8751,38.8552,38.8552,400.0
2011-03-17 11:35:00,39.0,39.04,39.0,39.04,1100.0,38.8951,38.935,38.8951,38.935,1100.0
2011-03-17 11:40:00,39.03,39.03,38.95,38.96,2100.0,38.925,38.925,38.8452,38.8552,2100.0
2011-03-17 11:45:00,38.97,38.98,38.88,38.88,1400.0,38.8652,38.8751,38.7754,38.7754,1400.0
2011-03-17 11:50:00,38.85,38.89,38.85,38.89,1700.0,38.7455,38.7854,38.7455,38.7854,1700.0
2011-03-17 11:55:00,38.92,38.94,38.9,38.91,1600.0,38.8153,38.8352,38.7953,38.8053,1600.0
2011-03-17 12:00:00,38.88,38.92,38.88,38.92,1000.0,38.7754,38.8153,38.7754,38.8153,1000.0
2011-03-17 12:05:00,38.93,38.96,38.92,38.96,1300.0,38.8253,38.8552,38.8153,38.8552,1300.0
2011-03-17 12:10:00,38.98,39.02,38.98,38.99,500.0,38.8751,38.915,38.8751,38.8851,500.0
2011-03-17 12:15:00,38.98,38.99,38.98,38.99,300.0,38.8751,38.8851,38.8751,38.8851,300.0
2011-03-17 12:20:00,38.98,39.01,38.98,39.01,900.0,38.8751,38.9051,38.8751,38.9051,900.0
2011-03-17 12:25:00,38.99,39.02,38.99,39.02,1400.0,38.8851,38.915,38.8851,38.915,1400.0
2011-03-17 12:30:00,39.02,39.03,39.0,39.0,500.0,38.915,38.925,38.8951,38.8951,500.0
2011-03-17 12:35:00,39.04,39.04,38.97,38.97,800.0,38.935,38.935,38.8652,38.8652,800.0
2011-03-17 12:40:00,38.97,38.97,38.97,38.97,300.0,38.8652,38.8652,38.8652,38.8652,300.0
2011-03-17 12:45:00,38.95,38.99,38.95,38.98,1500.0,38.8452,38.8851,38.8452,38.8751,1500.0
2011-03-17 12:50:00,38.99,39.0,38.99,39.0,900.0,38.8851,38.8951,38.8851,38.8951,900.0
2011-03-17 12:55:00,38.97,38.99,38.95,38.99,1000.0,38.8652,38.8851,38.8452,38.8851,1000.0
2011-03-17 13:00:00,38.99,39.01,38.99,38.99,700.0,38.8851,38.9051,38.8851,38.8851,700.0
2011-03-17 13:05:00,38.99,38.99,38.99,38.99,0.0,38.8851,38.8851,38.8851,38.8851,0.0
2011-03-17 13:10:00,39.0,39.03,39.0,39.03,300.0,38.8951,38.925,38.8951,38.925,300.0
2011-03-17 13:15:00,39.03,39.03,39.0,39.0,500.0,38.925,38.925,38.8951,38.8951,500.0
2011-03-17 13:20:00,39.02,39.02,38.94,38.94,1500.0,38.915,38.915,38.8352,38.8352,1500.0
2011-03-17 13:25:00,38.93,38.96,38.87,38.96,3300.0,38.8253,38.8552,38.7654,38.8552,3300.0
2011-03-17 13:30:00,38.94,38.96,38.94,38.96,300.0,38.8352,38.8552,38.8352,38.8552,300.0
2011-03-17 13:35:00,38.97,38.99,38.95,38.97,1200.0,38.8652,38.8851,38.8452,38.8652,1200.0
2011-03-17 13:40:00,38.94,38.94,38.87,38.87,1900.0,38.8352,38.8352,38.7654,38.7654,1900.0
2011-03-17 13:45:00,38.86,38.92,38.85,38.91,2200.0,38.7555,38.8153,38.7455,38.8053,2200.0
2011-03-17 13:50:00,38.9,38.92,38.83,38.87,4000.0,38.7953,38.8153,38.7255,38.7654,4000.0
2011-03-17 13:55:00,38.88,38.91,38.88,38.89,1000.0,38.7754,38.8053,38.7754,38.7854,1000.0
2011-03-17 14:00:00,38.88,38.96,38.86,38.95,3800.0,38.7754,38.8552,38.7555,38.8452,3800.0
2011-03-17 14:05:00,38.95,38.96,38.95,38.96,1600.0,38.8452,38.8552,38.8452,38.8552,1600.0
2011-03-17 14:10:00,38.93,38.96,38.92,38.95,1500.0,38.8253,38.8552,38.8153,38.8452,1500.0
2011-03-17 14:15:00,38.93,39.0,38.9,39.0,1400.0,38.8253,38.8951,38.7953,38.8951,1400.0
2011-03-17 14:20:00,38.93,38.98,38.92,38.97,2400.0,38.8253,38.8751,38.8153,38.8652,2400.0
2011-03-17 14:25:00,38.93,39.0,38.93,39.0,800.0,38.8253,38.8951,38.8253,38.8951,800.0
2011-03-17 14:30:00,38.97,39.01,38.97,39.0,1200.0,38.8652,38.9051,38.8652,38.8951,1200.0
2011-03-17 14:35:00,39.0,39.04,38.98,38.99,1600.0,38.8951,38.935,38.8751,38.8851,1600.0
2011-03-17 14:40:00,38.99,39.01,38.99,39.01,1500.0,38.8851,38.9051,38.8851,38.9051,1500.0
2011-03-17 14:45:00,39.03,39.03,38.98,39.0,600.0,38.925,38.925,38.8751,38.8951,600.0
2011-03-17 14:50:00,38.99,39.02,38.99,39.02,800.0,38.8851,38.915,38.8851,38.915,800.0
2011-03-17 14:55:00,39.0,39.09,38.99,39.01,3900.0,38.8951,38.9848,38.8851,38.9051,3900.0
2011-03-17 15:00:00,39.03,39.03,39.01,39.01,1100.0,38.925,38.925,38.9051,38.9051,1100.0
2011-03-17 15:05:00,39.01,39.01,39.0,39.01,1000.0,38.9051,38.9051,38.8951,38.9051,1000.0
2011-03-17 15:10:00,39.04,39.05,39.0,39.0,1100.0,38.935,38.9449,38.8951,38.8951,1100.0
2011-03-17 15:15:00,39.0,39.0,38.9,38.9,2300.0,38.8951,38.8951,38.7953,38.7953,2300.0
2011-03-17 15:20:00,38.91,38.92,38.86,38.86,2300.0,38.8053,38.8153,38.7555,38.7555,2300.0
2011-03-17 15:25:00,38.83,38.83,38.77,38.79,3200.0,38.7255,38.7255,38.6657,38.6856,3200.0
2011-03-17 15:30:00,38.78,38.87,38.78,38.84,2200.0,38.6757,38.7654,38.6757,38.7355,2200.0
2011-03-17 15:35:00,38.84,38.93,38.83,38.93,2300.0,38.7355,38.8253,38.7255,38.8253,2300.0
2011-03-17 15:40:00,38.96,38.98,38.89,38.9,2600.0,38.8552,38.8751,38.7854,38.7953,2600.0
2011-03-17 15:45:00,38.91,39.02,38.9,38.99,5600.0,38.8053,38.915,38.7953,38.8851,5600.0
2011-03-17 15:50:00,38.99,38.99,38.89,38.94,10300.0,38.8851,38.8851,38.7854,38.8352,10300.0
2011-03-17 15:55:00,38.94,38.94,38.8,38.85,29500.0,38.8352,38.8352,38.6956,38.7455,29500.0
2011-03-18 09:30:00,39.21,39.21,38.84,39.15,6300.0,39.1045,39.1045,38.7355,39.0447,6300.0
2011-03-18 09:35:00,39.11,39.38,39.06,39.19,4100.0,39.0048,39.2741,38.9549,39.0846,4100.0
2011-03-18 09:40:00,39.18,39.29,39.18,39.23,1500.0,39.0746,39.1843,39.0746,39.1245,1500.0
2011-03-18 09:45:00,39.23,39.23,39.16,39.16,1100.0,39.1245,39.1245,39.0546,39.0546,1100.0
2011-03-18 09:50:00,39.16,39.27,39.16,39.27,1500.0,39.0546,39.1644,39.0546,39.1644,1500.0
2011-03-18 09:55:00,39.25,39.26,39.17,39.17,2000.0,39.1444,39.1544,39.0646,39.0646,2000.0
2011-03-18 10:00:00,39.13,39.19,39.12,39.12,6400.0,39.0247,39.0846,39.0148,39.0148,6400.0
2011-03-18 10:05:00,39.14,39.14,39.07,39.11,5800.0,39.0347,39.0347,38.9649,39.0048,5800.0
2011-03-18 10:10:00,39.11,39.11,38.94,39.05,17800.0,39.0048,39.0048,38.8352,38.9449,17800.0
2011-03-18 10:15:00,39.05,39.13,38.95,38.95,11200.0,38.9449,39.0247,38.8452,38.8452,11200.0
2011-03-18 10:20:00,38.97,39.0,38.94,39.0,1000.0,38.8652,38.8951,38.8352,38.8951,1000.0
2011-03-18 10:25:00,39.0,39.01,38.98,39.0,1300.0,38.8951,38.9051,38.8751,38.8951,1300.0
2011-03-18 10:30:00,38.98,39.0,38.94,38.96,1600.0,38.8751,38.8951,38.8352,38.8552,1600.0
2011-03-18 10:35:00,38.99,39.03,38.97,39.03,1100.0,38.8851,38.925,38.8652,38.925,1100.0
2011-03-18 10:40:00,39.06,39.06,39.05,39.05,400.0,38.9549,38.9549,38.9449,38.9449,400.0
2011-03-18 10:45:00,39.05,39.05,38.95,38.95,3300.0,38.9449,38.9449,38.8452,38.8452,3300.0
2011-03-18 10:50:00,38.94,39.0,38.93,38.99,1100.0,38.8352,38.8951,38.8253,38.8851,1100.0
2011-03-18 10:55:00,39.0,39.03,38.89,39.03,6600.0,38.8951,38.925,38.7854,38.925,6600.0
2011-03-18 11:00:00,39.03,39.03,38.97,38.97,700.0,38.925,38.925,38.8652,38.8652,700.0
2011-03-18 11:05:00,38.95,38.99,38.95,38.98,800.0,38.8452,38.8851,38.8452,38.8751,800.0
2011-03-18 11:10:00,38.95,38.97,38.95,38.97,200.0,38.8452,38.8652,38.8452,38.8652,200.0
2011-03-18 11:15:00,38.94,38.97,38.94,38.95,1400.0,38.8352,38.8652,38.8352,38.8452,1400.0
2011-03-18 11:20:00,38.94,39.04,38.92,39.04,2400.0,38.8352,38.935,38.8153,38.935,2400.0
2011-03-18 11:25:00,39.05,39.05,38.93,38.93,1400.0,38.9449,38.9449,38.8253,38.8253,1400.0
2011-03-18 11:30:00,38.95,38.98,38.94,38.94,3500.0,38.8452,38.8751,38.8352,38.8352,3500.0
2011-03-18 11:35:00,38.93,39.03,38.93,39.03,1200.0,38.8253,38.925,38.8253,38.925,1200.0
2011-03-18 11:40:00,38.98,39.02,38.98,39.02,800.0,38.8751,38.915,38.8751,38.915,800.0
2011-03-18 11:45:00,38.99,38.99,38.86,38.92,1700.0,38.8851,38.8851,38.7555,38.8153,1700.0
2011-03-18 11:50:00,38.9,38.91,38.88,38.89,800.0,38.7953,38.8053,38.7754,38.7854,800.0
2011-03-18 11:55:00,38.9,38.95,38.85,38.94,1300.0,38.7953,38.8452,38.7455,38.8352,1300.0
2011-03-18 12:00:00,38.94,38.96,38.94,38.96,200.0,38.8352,38.8552,38.8352,38.8552,200.0
2011-03-18 12:05:00,38.95,39.01,38.95,39.01,1300.0,38.8452,38.9051,38.8452,38.9051,1300.0
2011-03-18 12:10:00,39.0,39.02,38.91,39.02,2700.0,38.8951,38.915,38.8053,38.915,2700.0
2011-03-18 12:15:00,39.01,39.01,38.99,38.99,300.0,38.9051,38.9051,38.8851,38.8851,300.0
2011-03-18 12:20:00,38.99,39.06,38.96,39.06,1300.0,38.8851,38.9549,38.8552,38.9549,1300.0
2011-03-18 12:25:00,39.05,39.05,39.03,39.03,300.0,38.9449,38.9449,38.925,38.925,300.0
2011-03-18 12:30:00,39.03,39.05,38.97,38.99,2100.0,38.925,38.9449,38.8652,38.8851,2100.0
2011-03-18 12:35:00,38.97,38.97,38.93,38.94,1100.0,38.8652,38.8652,38.8253,38.8352,1100.0
2011-03-18 12:40:00,38.94,38.95,38.9,38.94,1700.0,38.8352,38.8452,38.7953,38.8352,1700.0
2011-03-18 12:45:00,38.94,38.97,38.9,38.96,1400.0,38.8352,38.8652,38.7953,38.8552,1400.0
2011-03-18 12:50:00,38.93,38.98,38.9,38.96,1800.0,38.8253,38.8751,38.7953,38.8552,1800.0
2011-03-18 12:55:00,38.93,38.93,38.89,38.89,1300.0,38.8253,38.8253,38.7854,38.7854,1300.0
2011-03-18 13:00:00,38.88,38.91,38.88,38.89,1000.0,38.7754,38.8053,38.7754,38.7854,1000.0
2011-03-18 13:05:00,38.92,38.92,38.87,38.89,2000.0,38.8153,38.8153,38.7654,38.7854,2000.0
2011-03-18 13:10:00,38.88,38.89,38.87,38.89,500.0,38.7754,38.7854,38.7654,38.7854,500.0
2011-03-18 13:15:00,38.89,38.95,38.85,38.89,1200.0,38.7854,38.8452,38.7455,38.7854,1200.0
2011-03-18 13:20:00,38.89,38.91,38.89,38.9,1000.0,38.7854,38.8053,38.7854,38.7953,1000.0
2011-03-18 13:25:00,38.88,38.9,38.84,38.9,1300.0,38.7754,38.7953,38.7355,38.7953,1300.0
2011-03-18 13:30:00,38.89,38.89,38.85,38.85,1200.0,38.7854,38.7854,38.7455,38.7455,1200.0
2011-03-18 13:35:00,38.87,38.95,38.86,38.94,1800.0,38.7654,38.8452,38.7555,38.8352,1800.0
2011-03-18 13:40:00,38.95,38.95,38.93,38.94,1600.0,38.8452,38.8452,38.8253,38.8352,1600.0
2011-03-18 13:45:00,38.94,38.98,38.93,38.93,1700.0,38.8352,38.8751,38.8253,38.8253,1700.0
2011-03-18 13:50:00,38.94,38.97,38.93,38.97,1100.0,38.8352,38.8652,38.8253,38.8652,1100.0
2011-03-18 13:55:00,38.96,38.99,38.94,38.94,3000.0,38.8552,38.8851,38.8352,38.8352,3000.0
2011-03-18 14:00:00,38.97,38.98,38.92,38.98,1300.0,38.8652,38.8751,38.8153,38.8751,1300.0
2011-03-18 14:05:00,38.96,38.98,38.94,38.98,400.0,38.8552,38.8751,38.8352,38.8751,400.0
2011-03-18 14:10:00,38.94,38.95,38.9,38.93,2500.0,38.8352,38.8452,38.7953,38.8253,2500.0
2011-03-18 14:15:00,38.91,38.91,38.83,38.88,12000.0,38.8053,38.8053,38.7255,38.7754,12000.0
2011-03-18 14:20:00,38.9,38.9,38.79,38.84,7600.0,38.7953,38.7953,38.6856,38.7355,7600.0
2011-03-18 14:25:00,38.76,38.84,38.76,38.82,1600.0,38.6557,38.7355,38.6557,38.7156,1600.0
2011-03-18 14:30:00,38.82,38.85,38.81,38.83,1600.0,38.7156,38.7455,38.7056,38.7255,1600.0
2011-03-18 14:35:00,38.82,38.85,38.82,38.85,1100.0,38.7156,38.7455,38.7156,38.7455,1100.0
2011-03-18 14:40:00,38.85,38.85,38.82,38.84,1500.0,38.7455,38.7455,38.7156,38.7355,1500.0
2011-03-18 14:45:00,38.83,38.84,38.82,38.82,800.0,38.7255,38.7355,38.7156,38.7156,800.0
2011-03-18 14:50:00,38.83,38.85,38.82,38.83,1000.0,38.7255,38.7455,38.7156,38.7255,1000.0
2011-03-18 14:55:00,38.84,38.85,38.77,38.85,8100.0,38.7355,38.7455,38.6657,38.7455,8100.0
2011-03-18 15:00:00,38.85,38.94,38.85,38.91,3000.0,38.7455,38.8352,38.7455,38.8053,3000.0
2011-03-18 15:05:00,38.93,38.94,38.83,38.9,3900.0,38.8253,38.8352,38.7255,38.7953,3900.0
2011-03-18 15:10:00,38.93,38.94,38.88,38.89,4000.0,38.8253,38.8352,38.7754,38.7854,4000.0
2011-03-18 15:15:00,38.9,38.93,38.87,38.9,4100.0,38.7953,38.8253,38.7654,38.7953,4100.0
2011-03-18 15:20:00,38.92,38.93,38.88,38.91,5100.0,38.8153,38.8253,38.7754,38.8053,5100.0
2011-03-18 15:25:00,38.92,38.92,38.86,38.86,5400.0,38.8153,38.8153,38.7555,38.7555,5400.0
2011-03-18 15:30:00,38.87,38.93,38.87,38.92,5100.0,38.7654,38.8253,38.7654,38.8153,5100.0
2011-03-18 15:35:00,38.92,38.94,38.88,38.9,10100.0,38.8153,38.8352,38.7754,38.7953,10100.0
2011-03-18 15:40:00,38.9,38.93,38.88,38.88,14700.0,38.7953,38.8253,38.7754,38.7754,14700.0
2011-03-18 15:45:00,38.9,38.9,38.71,38.78,28600.0,38.7953,38.7953,38.6059,38.6757,28600.0
2011-03-18 15:50:00,38.78,38.87,38.73,38.79,24800.0,38.6757,38.7654,38.6258,38.6856,24800.0
2011-03-18 15:55:00,38.81,38.87,38.8,38.81,35100.0,38.7056,38.7654,38.6956,38.7056,35100.0
2011-03-21 09:30:00,39.18,39.27,38.96,39.25,9400.0,39.0746,39.1644,38.8552,39.1444,9400.0
2011-03-21 09:35:00,39.28,39.34,39.27,39.27,4900.0,39.1743,39.2342,39.1644,39.1644,4900.0
2011-03-21 09:40:00,39.32,39.35,39.3,39.35,2100.0,39.2142,39.2441,39.1943,39.2441,2100.0
2011-03-21 09:45:00,39.38,39.44,39.36,39.36,5300.0,39.2741,39.3339,39.2541,39.2541,5300.0
2011-03-21 09:50:00,39.37,39.45,39.33,39.45,2700.0,39.2641,39.3439,39.2242,39.3439,2700.0
2011-03-21 09:55:00,39.36,39.45,39.36,39.42,2900.0,39.2541,39.3439,39.2541,39.3139,2900.0
2011-03-21 10:00:00,39.42,39.49,39.42,39.47,1600.0,39.3139,39.3838,39.3139,39.3638,1600.0
2011-03-21 10:05:00,39.49,39.64,39.48,39.59,3200.0,39.3838,39.5334,39.3738,39.4835,3200.0
2011-03-21 10:10:00,39.59,39.62,39.59,39.61,1200.0,39.4835,39.5134,39.4835,39.5034,1200.0
2011-03-21 10:15:00,39.55,39.55,39.41,39.41,1200.0,39.4436,39.4436,39.304,39.304,1200.0
2011-03-21 10:20:00,39.41,39.5,39.34,39.39,6600.0,39.304,39.3937,39.2342,39.284,6600.0
2011-03-21 10:25:00,39.4,39.44,39.36,39.42,1700.0,39.294,39.3339,39.2541,39.3139,1700.0
2011-03-21 10:30:00,39.4,39.44,39.36,39.36,1300.0,39.294,39.3339,39.2541,39.2541,1300.0
2011-03-21 10:35:00,39.3,39.34,39.3,39.3,500.0,39.1943,39.2342,39.1943,39.1943,500.0
2011-03-21 10:40:00,39.35,39.35,39.32,39.34,300.0,39.2441,39.2441,39.2142,39.2342,300.0
2011-03-21 10:45:00,39.35,39.46,39.35,39.42,2800.0,39.2441,39.3538,39.2441,39.3139,2800.0
2011-03-21 10:50:00,39.43,39.44,39.36,39.38,2300.0,39.3239,39.3339,39.2541,39.2741,2300.0
2011-03-21 10:55:00,39.37,39.37,39.35,39.35,500.0,39.2641,39.2641,39.2441,39.2441,500.0
2011-03-21 11:00:00,39.43,39.5,39.42,39.5,3700.0,39.3239,39.3937,39.3139,39.3937,3700.0
2011-03-21 11:05:00,39.47,39.6,39.47,39.56,2200.0,39.3638,39.4935,39.3638,39.4536,2200.0
2011-03-21 11:10:00,39.57,39.61,39.49,39.6,8300.0,39.4635,39.5034,39.3838,39.4935,8300.0
2011-03-21 11:15:00,39.59,39.77,39.59,39.75,5900.0,39.4835,39.663,39.4835,39.6431,5900.0
2011-03-21 11:20:00,39.76,39.76,39.65,39.72,2300.0,39.653,39.653,39.5433,39.6131,2300.0
2011-03-21 11:25:00,39.69,39.74,39.68,39.71,600.0,39.5832,39.6331,39.5733,39.6032,600.0
2011-03-21 11:30:00,39.66,39.71,39.65,39.65,600.0,39.5533,39.6032,39.5433,39.5433,600.0
2011-03-21 11:35:00,39.67,39.67,39.67,39.67,100.0,39.5633,39.5633,39.5633,39.5633,100.0
2011-03-21 11:40:00,39.64,39.64,39.6,39.61,600.0,39.5334,39.5334,39.4935,39.5034,600.0
2011-03-21 11:45:00,39.6,39.62,39.59,39.61,1000.0,39.4935,39.5134,39.4835,39.5034,1000.0
2011-03-21 11:50:00,39.65,39.65,39.6,39.6,800.0,39.5433,39.5433,39.4935,39.4935,800.0
2011-03-21 11:55:00,39.62,39.9,39.61,39.9,13300.0,39.5134,39.7927,39.5034,39.7927,13300.0
2011-03-21 12:00:00,39.85,39.87,39.82,39.86,1300.0,39.7428,39.7627,39.7129,39.7528,1300.0
2011-03-21 12:05:00,39.83,39.83,39.77,39.78,2600.0,39.7228,39.7228,39.663,39.673,2600.0
2011-03-21 12:10:00,39.77,39.93,39.77,39.9,4200.0,39.663,39.8226,39.663,39.7927,4200.0
2011-03-21 12:15:00,39.86,39.9,39.81,39.9,1400.0,39.7528,39.7927,39.7029,39.7927,1400.0
2011-03-21 12:20:00,39.9,39.92,39.82,39.84,1700.0,39.7927,39.8126,39.7129,39.7328,1700.0
2011-03-21 12:25:00,39.83,39.88,39.83,39.88,700.0,39.7228,39.7727,39.7228,39.7727,700.0
2011-03-21 12:30:00,39.88,39.91,39.88,39.91,1100.0,39.7727,39.8026,39.7727,39.8026,1100.0
2011-03-21 12:35:00,39.93,40.19,39.93,40.15,39300.0,39.8226,40.0819,39.8226,40.042,39300.0
2011-03-21 12:40:00,40.15,40.15,39.94,39.94,6800.0,40.042,40.042,39.8326,39.8326,6800.0
2011-03-21 12:45:00,39.94,40.0,39.91,40.0,4000.0,39.8326,39.8924,39.8026,39.8924,4000.0
2011-03-21 12:50:00,39.99,40.0,39.99,40.0,1300.0,39.8824,39.8924,39.8824,39.8924,1300.0
2011-03-21 12:55:00,40.0,40.0,39.93,39.97,3800.0,39.8924,39.8924,39.8226,39.8625,3800.0
2011-03-21 13:00:00,39.95,39.95,39.88,39.89,2100.0,39.8425,39.8425,39.7727,39.7827,2100.0
2011-03-21 13:05:00,39.95,39.95,39.91,39.91,200.0,39.8425,39.8425,39.8026,39.8026,200.0
2011-03-21 13:10:00,39.96,39.96,39.96,39.96,100.0,39.8525,39.8525,39.8525,39.8525,100.0
2011-03-21 13:15:00,39.93,39.98,39.93,39.98,400.0,39.8226,39.8724,39.8226,39.8724,400.0
2011-03-21 13:20:00,39.99,40.01,39.98,40.0,7800.0,39.8824,39.9024,39.8724,39.8924,7800.0
2011-03-21 13:25:00,40.0,40.03,39.89,39.89,1700.0,39.8924,39.9223,39.7827,39.7827,1700.0
2011-03-21 13:30:00,39.94,39.99,39.94,39.94,3000.0,39.8326,39.8824,39.8326,39.8326,3000.0
2011-03-21 13:35:00,39.92,39.94,39.92,39.94,400.0,39.8126,39.8326,39.8126,39.8326,400.0
2011-03-21 13:40:00,39.95,40.01,39.92,39.92,6000.0,39.8425,39.9024,39.8126,39.8126,6000.0
2011-03-21 13:45:00,39.94,40.0,39.94,39.98,2700.0,39.8326,39.8924,39.8326,39.8724,2700.0
2011-03-21 13:50:00,39.97,40.02,39.97,39.98,1500.0,39.8625,39.9123,39.8625,39.8724,1500.0
2011-03-21 13:55:00,39.97,40.0,39.97,40.0,2900.0,39.8625,39.8924,39.8625,39.8924,2900.0
2011-03-21 14:00:00,40.0,40.0,39.97,39.99,4600.0,39.8924,39.8924,39.8625,39.8824,4600.0
2011-03-21 14:05:00,39.99,40.0,39.97,40.0,900.0,39.8824,39.8924,39.8625,39.8924,900.0
2011-03-21 14:10:00,39.99,40.0,39.97,39.99,4000.0,39.8824,39.8924,39.8625,39.8824,4000.0
2011-03-21 14:15:00,39.98,40.0,39.98,39.99,400.0,39.8724,39.8924,39.8724,39.8824,400.0
2011-03-21 14:20:00,40.0,40.06,39.97,39.98,5900.0,39.8924,39.9522,39.8625,39.8724,5900.0
2011-03-21 14:25:00,39.97,40.02,39.97,39.99,1900.0,39.8625,39.9123,39.8625,39.8824,1900.0
2011-03-21 14:30:00,40.03,40.09,40.02,40.06,2400.0,39.9223,39.9821,39.9123,39.9522,2400.0
2011-03-21 14:35:00,40.11,40.19,40.09,40.16,1700.0,40.0021,40.0819,39.9821,40.052,1700.0
2011-03-21 14:40:00,40.15,40.15,40.03,40.05,2600.0,40.042,40.042,39.9223,39.9423,2600.0
2011-03-21 14:45:00,40.05,40.2,40.05,40.2,12600.0,39.9423,40.0919,39.9423,40.0919,12600.0
2011-03-21 14:50:00,40.21,40.24,40.18,40.22,9000.0,40.1018,40.1317,40.0719,40.1118,9000.0
2011-03-21 14:55:00,40.25,40.25,40.14,40.17,3200.0,40.1417,40.1417,40.032,40.0619,3200.0
2011-03-21 15:00:00,40.16,40.24,40.15,40.18,5200.0,40.052,40.1317,40.042,40.0719,5200.0
2011-03-21 15:05:00,40.19,40.22,40.13,40.13,2800.0,40.0819,40.1118,40.022,40.022,2800.0
2011-03-21 15:10:00,40.14,40.14,40.04,40.04,9000.0,40.032,40.032,39.9323,39.9323,9000.0
2011-03-21 15:15:00,40.04,40.14,40.03,40.1,2200.0,39.9323,40.032,39.9223,39.9921,2200.0
2011-03-21 15:20:00,40.1,40.11,40.05,40.06,8900.0,39.9921,40.0021,39.9423,39.9522,8900.0
2011-03-21 15:25:00,40.07,40.09,40.06,40.08,2500.0,39.9622,39.9821,39.9522,39.9722,2500.0
2011-03-21 15:30:00,40.08,40.09,40.04,40.07,3100.0,39.9722,39.9821,39.9323,39.9622,3100.0
2011-03-21 15:35:00,40.07,40.07,39.97,39.98,4100.0,39.9622,39.9622,39.8625,39.8724,4100.0
2011-03-21 15:40:00,39.97,39.99,39.9,39.93,9200.0,39.8625,39.8824,39.7927,39.8226,9200.0
2011-03-21 15:45:00,39.94,39.95,39.89,39.9,23400.0,39.8326,39.8425,39.7827,39.7927,23400.0
2011-03-21 15:50:00,39.91,39.91,39.85,39.89,12600.0,39.8026,39.8026,39.7428,39.7827,12600.0
2011-03-21 15:55:00,39.9,39.9,39.82,39.9,27600.0,39.7927,39.7927,39.7129,39.7927,27600.0
2011-03-22 09:30:00,39.83,39.83,39.36,39.75,11600.0,39.7228,39.7228,39.2541,39.6431,11600.0
2011-03-22 09:35:00,39.8,40.03,39.8,40.01,2400.0,39.6929,39.9223,39.6929,39.9024,2400.0
2011-03-22 09:40:00,39.95,39.96,39.73,39.74,5800.0,39.8425,39.8525,39.6231,39.6331,5800.0
2011-03-22 09:45:00,39.76,39.84,39.7,39.83,8700.0,39.653,39.7328,39.5932,39.7228,8700.0
2011-03-22 09:50:00,39.85,39.97,39.75,39.91,17900.0,39.7428,39.8625,39.6431,39.8026,17900.0
2011-03-22 09:55:00,39.97,39.97,39.74,39.75,1800.0,39.8625,39.8625,39.6331,39.6431,1800.0
2011-03-22 10:00:00,39.77,39.96,39.77,39.86,1300.0,39.663,39.8525,39.663,39.7528,1300.0
2011-03-22 10:05:00,39.85,39.93,39.85,39.9,8500.0,39.7428,39.8226,39.7428,39.7927,8500.0
2011-03-22 10:10:00,39.96,39.97,39.89,39.92,1600.0,39.8525,39.8625,39.7827,39.8126,1600.0
2011-03-22 10:15:00,39.92,39.99,39.9,39.99,3900.0,39.8126,39.8824,39.7927,39.8824,3900.0
2011-03-22 10:20:00,39.99,40.04,39.96,40.04,1000.0,39.8824,39.9323,39.8525,39.9323,1000.0
2011-03-22 10:25:00,40.01,40.01,39.95,39.97,800.0,39.9024,39.9024,39.8425,39.8625,800.0
2011-03-22 10:30:00,39.98,40.13,39.98,40.05,12600.0,39.8724,40.022,39.8724,39.9423,12600.0
2011-03-22 10:35:00,40.03,40.04,39.99,39.99,2100.0,39.9223,39.9323,39.8824,39.8824,2100.0
2011-03-22 10:40:00,39.98,40.09,39.96,40.0,7300.0,39.8724,39.9821,39.8525,39.8924,7300.0
2011-03-22 10:45:00,39.99,39.99,39.94,39.95,1100.0,39.8824,39.8824,39.8326,39.8425,1100.0
2011-03-22 10:50:00,39.96,40.0,39.9,39.99,9000.0,39.8525,39.8924,39.7927,39.8824,9000.0
2011-03-22 10:55:00,39.98,40.0,39.94,39.94,900.0,39.8724,39.8924,39.8326,39.8326,900.0
2011-03-22 11:00:00,39.94,40.0,39.93,39.93,2400.0,39.8326,39.8924,39.8226,39.8226,2400.0
2011-03-22 11:05:00,39.94,39.97,39.9,39.94,2300.0,39.8326,39.8625,39.7927,39.8326,2300.0
2011-03-22 11:10:00,39.91,39.91,39.9,39.9,900.0,39.8026,39.8026,39.7927,39.7927,900.0
2011-03-22 11:15:00,39.9,39.92,39.87,39.89,3000.0,39.7927,39.8126,39.7627,39.7827,3000.0
2011-03-22 11:20:00,39.89,39.93,39.88,39.93,2800.0,39.7827,39.8226,39.7727,39.8226,2800.0
2011-03-22 11:25:00,39.93,39.93,39.89,39.89,300.0,39.8226,39.8226,39.7827,39.7827,300.0
2011-03-22 11:30:00,39.95,39.96,39.93,39.95,2200.0,39.8425,39.8525,39.8226,39.8425,2200.0
2011-03-22 11:35:00,39.94,39.97,39.93,39.97,1100.0,39.8326,39.8625,39.8226,39.8625,1100.0
2011-03-22 11:40:00,39.97,40.0,39.97,40.0,1900.0,39.8625,39.8924,39.8625,39.8924,1900.0
2011-03-22 11:45:00,40.01,40.02,39.98,40.0,1600.0,39.9024,39.9123,39.8724,39.8924,1600.0
2011-03-22 11:50:00,40.01,40.02,39.97,39.97,1500.0,39.9024,39.9123,39.8625,39.8625,1500.0
2011-03-22 11:55:00,39.96,39.99,39.93,39.97,1400.0,39.8525,39.8824,39.8226,39.8625,1400.0
2011-03-22 12:00:00,39.98,39.98,39.94,39.94,600.0,39.8724,39.8724,39.8326,39.8326,600.0
2011-03-22 12:05:00,39.95,40.04,39.95,40.0,2900.0,39.8425,39.9323,39.8425,39.8924,2900.0
2011-03-22 12:10:00,40.02,40.03,40.02,40.03,200.0,39.9123,39.9223,39.9123,39.9223,200.0
2011-03-22 12:15:00,40.03,40.05,39.98,39.99,2500.0,39.9223,39.9423,39.8724,39.8824,2500.0
2011-03-22 12:20:00,40.03,40.08,39.95,39.98,32000.0,39.9223,39.9722,39.8425,39.8724,32000.0
2011-03-22 12:25:00,39.98,40.0,39.96,39.96,5800.0,39.8724,39.8924,39.8525,39.8525,5800.0
2011-03-22 12:30:00,39.97,39.99,39.96,39.99,2800.0,39.8625,39.8824,39.8525,39.8824,2800.0
2011-03-22 12:35:00,39.99,39.99,39.98,39.99,1900.0,39.8824,39.8824,39.8724,39.8824,1900.0
2011-03-22 12:40:00,39.98,39.99,39.97,39.99,700.0,39.8724,39.8824,39.8625,39.8824,700.0
2011-03-22 12:45:00,39.99,39.99,39.98,39.98,900.0,39.8824,39.8824,39.8724,39.8724,900.0
2011-03-22 12:50:00,39.98,39.99,39.97,39.97,600.0,39.8724,39.8824,39.8625,39.8625,600.0
2011-03-22 12:55:00,39.97,39.99,39.96,39.96,1900.0,39.8625,39.8824,39.8525,39.8525,1900.0
2011-03-22 13:00:00,39.95,39.96,39.91,39.95,4000.0,39.8425,39.8525,39.8026,39.8425,4000.0
2011-03-22 13:05:00,39.93,39.95,39.93,39.95,500.0,39.8226,39.8425,39.8226,39.8425,500.0
2011-03-22 13:10:00,39.96,39.96,39.96,39.96,300.0,39.8525,39.8525,39.8525,39.8525,300.0
2011-03-22 13:15:00,39.92,39.93,39.9,39.91,2000.0,39.8126,39.8226,39.7927,39.8026,2000.0
2011-03-22 13:20:00,39.9,39.92,39.88,39.91,1800.0,39.7927,39.8126,39.7727,39.8026,1800.0
2011-03-22 13:25:00,39.9,39.94,39.88,39.94,700.0,39.7927,39.8326,39.7727,39.8326,700.0
2011-03-22 13:30:00,39.93,39.97,39.92,39.97,1400.0,39.8226,39.8625,39.8126,39.8625,1400.0
2011-03-22 13:35:00,39.95,39.95,39.94,39.94,400.0,39.8425,39.8425,39.8326,39.8326,400.0
2011-03-22 13:40:00,39.94,39.94,39.92,39.93,4200.0,39.8326,39.8326,39.8126,39.8226,4200.0
2011-03-22 13:45:00,39.94,39.94,39.93,39.94,400.0,39.8326,39.8326,39.8226,39.8326,400.0
2011-03-22 13:50:00,39.94,39.99,39.94,39.98,3000.0,39.8326,39.8824,39.8326,39.8724,3000.0
2011-03-22 13:55:00,39.99,39.99,39.97,39.97,1000.0,39.8824,39.8824,39.8625,39.8625,1000.0
2011-03-22 14:00:00,39.99,39.99,39.97,39.97,1500.0,39.8824,39.8824,39.8625,39.8625,1500.0
2011-03-22 14:05:00,39.98,39.98,39.96,39.97,2900.0,39.8724,39.8724,39.8525,39.8625,2900.0
2011-03-22 14:10:00,39.96,40.0,39.96,39.99,3000.0,39.8525,39.8924,39.8525,39.8824,3000.0
2011-03-22 14:15:00,40.0,40.05,40.0,40.02,8300.0,39.8924,39.9423,39.8924,39.9123,8300.0
2011-03-22 14:20:00,40.0,40.08,40.0,40.07,1600.0,39.8924,39.9722,39.8924,39.9622,1600.0
2011-03-22 14:25:00,40.07,40.09,40.06,40.08,1200.0,39.9622,39.9821,39.9522,39.9722,1200.0
2011-03-22 14:30:00,40.12,40.15,40.08,40.12,4100.0,40.0121,40.042,39.9722,40.0121,4100.0
2011-03-22 14:35:00,40.12,40.14,40.11,40.11,3500.0,40.0121,40.032,40.0021,40.0021,3500.0
2011-03-22 14:40:00,40.12,40.13,40.12,40.12,1800.0,40.0121,40.022,40.0121,40.0121,1800.0
2011-03-22 14:45:00,40.12,40.13,40.1,40.12,1200.0,40.0121,40.022,39.9921,40.0121,1200.0
2011-03-22 14:50:00,40.1,40.1,40.06,40.07,4000.0,39.9921,39.9921,39.9522,39.9622,4000.0
2011-03-22 14:55:00,40.07,40.09,40.02,40.02,13100.0,39.9622,39.9821,39.9123,39.9123,13100.0
2011-03-22 15:00:00,40.01,40.02,39.97,39.98,15700.0,39.9024,39.9123,39.8625,39.8724,15700.0
2011-03-22 15:05:00,39.98,40.0,39.97,40.0,30000.0,39.8724,39.8924,39.8625,39.8924,30000.0
2011-03-22 15:10:00,40.0,40.0,39.99,40.0,2700.0,39.8924,39.8924,39.8824,39.8924,2700.0
2011-03-22 15:15:00,40.0,40.0,39.98,39.98,3800.0,39.8924,39.8924,39.8724,39.8724,3800.0
2011-03-22 15:20:00,39.97,40.0,39.95,39.97,9400.0,39.8625,39.8924,39.8425,39.8625,9400.0
2011-03-22 15:25:00,39.98,39.99,39.95,39.98,3200.0,39.8724,39.8824,39.8425,39.8724,3200.0
2011-03-22 15:30:00,39.99,40.0,39.97,39.98,5300.0,39.8824,39.8924,39.8625,39.8724,5300.0
2011-03-22 15:35:00,39.99,40.0,39.97,39.99,4700.0,39.8824,39.8924,39.8625,39.8824,4700.0
2011-03-22 15:40:00,40.0,40.0,39.98,40.0,4400.0,39.8924,39.8924,39.8724,39.8924,4400.0
2011-03-22 15:45:00,40.0,40.0,39.96,39.97,19800.0,39.8924,39.8924,39.8525,39.8625,19800.0
2011-03-22 15:50:00,39.96,39.99,39.96,39.98,4200.0,39.8525,39.8824,39.8525,39.8724,4200.0
2011-03-22 15:55:00,39.97,39.98,39.93,39.95,11000.0,39.8625,39.8724,39.8226,39.8425,11000.0
2011-03-23 09:30:00,39.73,40.09,39.58,39.96,6100.0,39.6231,39.9821,39.4735,39.8525,6100.0
2011-03-23 09:35:00,39.96,39.96,39.86,39.87,800.0,39.8525,39.8525,39.7528,39.7627,800.0
2011-03-23 09:40:00,39.83,39.83,39.53,39.61,2200.0,39.7228,39.7228,39.4237,39.5034,2200.0
2011-03-23 09:45:00,39.58,39.63,39.58,39.61,600.0,39.4735,39.5234,39.4735,39.5034,600.0
2011-03-23 09:50:00,39.65,39.81,39.65,39.79,600.0,39.5433,39.7029,39.5433,39.683,600.0
2011-03-23 09:55:00,39.87,39.91,39.86,39.86,2600.0,39.7627,39.8026,39.7528,39.7528,2600.0
2011-03-23 10:00:00,39.83,39.83,39.69,39.75,1100.0,39.7228,39.7228,39.5832,39.6431,1100.0
2011-03-23 10:05:00,39.75,39.82,39.75,39.78,600.0,39.6431,39.7129,39.6431,39.673,600.0
2011-03-23 10:10:00,39.68,39.81,39.6,39.65,49600.0,39.5733,39.7029,39.4935,39.5433,49600.0
2011-03-23 10:15:00,39.71,39.71,39.46,39.46,12700.0,39.6032,39.6032,39.3538,39.3538,12700.0
2011-03-23 10:20:00,39.45,39.52,39.39,39.47,1800.0,39.3439,39.4137,39.284,39.3638,1800.0
2011-03-23 10:25:00,39.46,39.46,39.37,39.37,1100.0,39.3538,39.3538,39.2641,39.2641,1100.0
2011-03-23 10:30:00,39.36,39.4,39.26,39.26,2900.0,39.2541,39.294,39.1544,39.1544,2900.0
2011-03-23 10:35:00,39.29,39.31,39.23,39.24,1100.0,39.1843,39.2042,39.1245,39.1344,1100.0
2011-03-23 10:40:00,39.25,39.27,39.21,39.22,1400.0,39.1444,39.1644,39.1045,39.1145,1400.0
2011-03-23 10:45:00,39.2,39.2,39.09,39.15,1300.0,39.0945,39.0945,38.9848,39.0447,1300.0
2011-03-23 10:50:00,39.16,39.23,39.05,39.07,8000.0,39.0546,39.1245,38.9449,38.9649,8000.0
2011-03-23 10:55:00,39.07,39.2,39.07,39.11,3100.0,38.9649,39.0945,38.9649,39.0048,3100.0
2011-03-23 11:00:00,39.1,39.17,39.1,39.11,2100.0,38.9948,39.0646,38.9948,39.0048,2100.0
2011-03-23 11:05:00,39.13,39.19,39.1,39.16,3600.0,39.0247,39.0846,38.9948,39.0546,3600.0
2011-03-23 11:10:00,39.13,39.25,39.13,39.21,4000.0,39.0247,39.1444,39.0247,39.1045,4000.0
2011-03-23 11:15:00,39.22,39.23,39.2,39.2,1300.0,39.1145,39.1245,39.0945,39.0945,1300.0
2011-03-23 11:20:00,39.2,39.24,39.18,39.18,800.0,39.0945,39.1344,39.0746,39.0746,800.0
2011-03-23 11:25:00,39.31,39.38,39.31,39.36,1200.0,39.2042,39.2741,39.2042,39.2541,1200.0
2011-03-23 11:30:00,39.38,39.38,39.3,39.35,1300.0,39.2741,39.2741,39.1943,39.2441,1300.0
2011-03-23 11:35:00,39.36,39.37,39.35,39.35,400.0,39.2541,39.2641,39.2441,39.2441,400.0
2011-03-23 11:40:00,39.39,39.42,39.36,39.42,700.0,39.284,39.3139,39.2541,39.3139,700.0
2011-03-23 11:45:00,39.45,39.47,39.43,39.47,400.0,39.3439,39.3638,39.3239,39.3638,400.0
2011-03-23 11:50:00,39.44,39.44,39.3,39.31,3900.0,39.3339,39.3339,39.1943,39.2042,3900.0
2011-03-23 11:55:00,39.33,39.35,39.23,39.24,1200.0,39.2242,39.2441,39.1245,39.1344,1200.0
2011-03-23 12:00:00,39.25,39.25,39.21,39.24,1700.0,39.1444,39.1444,39.1045,39.1344,1700.0
2011-03-23 12:05:00,39.23,39.24,39.23,39.23,600.0,39.1245,39.1344,39.1245,39.1245,600.0
2011-03-23 12:10:00,39.22,39.3,39.22,39.3,2300.0,39.1145,39.1943,39.1145,39.1943,2300.0
2011-03-23 12:15:00,39.28,39.3,39.28,39.3,200.0,39.1743,39.1943,39.1743,39.1943,200.0
2011-03-23 12:20:00,39.31,39.38,39.31,39.38,1700.0,39.2042,39.2741,39.2042,39.2741,1700.0
2011-03-23 12:25:00,39.39,39.45,39.39,39.44,2500.0,39.284,39.3439,39.284,39.3339,2500.0
2011-03-23 12:30:00,39.45,39.49,39.37,39.39,1300.0,39.3439,39.3838,39.2641,39.284,1300.0
2011-03-23 12:35:00,39.39,39.42,39.39,39.4,1000.0,39.284,39.3139,39.284,39.294,1000.0
2011-03-23 12:40:00,39.38,39.39,39.36,39.37,600.0,39.2741,39.284,39.2541,39.2641,600.0
2011-03-23 12:45:00,39.4,39.42,39.39,39.42,800.0,39.294,39.3139,39.284,39.3139,800.0
2011-03-23 12:50:00,39.4,39.5,39.39,39.45,7900.0,39.294,39.3937,39.284,39.3439,7900.0
2011-03-23 12:55:00,39.45,39.48,39.45,39.48,400.0,39.3439,39.3738,39.3439,39.3738,400.0
2011-03-23 13:00:00,39.48,39.48,39.48,39.48,0.0,39.3738,39.3738,39.3738,39.3738,0.0
2011-03-23 13:05:00,39.44,39.46,39.44,39.46,600.0,39.3339,39.3538,39.3339,39.3538,600.0
2011-03-23 13:10:00,39.46,39.51,39.46,39.51,700.0,39.3538,39.4037,39.3538,39.4037,700.0
2011-03-23 13:15:00,39.55,39.55,39.55,39.55,100.0,39.4436,39.4436,39.4436,39.4436,100.0
2011-03-23 13:20:00,39.55,39.55,39.55,39.55,0.0,39.4436,39.4436,39.4436,39.4436,0.0
2011-03-23 13:25:00,39.56,39.56,39.56,39.56,100.0,39.4536,39.4536,39.4536,39.4536,100.0
2011-03-23 13:30:00,39.54,39.59,39.54,39.59,600.0,39.4336,39.4835,39.4336,39.4835,600.0
2011-03-23 13:35:00,39.61,39.61,39.58,39.58,700.0,39.5034,39.5034,39.4735,39.4735,700.0
2011-03-23 13:40:00,39.53,39.53,39.52,39.52,200.0,39.4237,39.4237,39.4137,39.4137,200.0
2011-03-23 13:45:00,39.56,39.64,39.45,39.46,9700.0,39.4536,39.5334,39.3439,39.3538,9700.0
2011-03-23 13:50:00,39.46,39.54,39.46,39.52,1600.0,39.3538,39.4336,39.3538,39.4137,1600.0
2011-03-23 13:55:00,39.53,39.54,39.52,39.52,1300.0,39.4237,39.4336,39.4137,39.4137,1300.0
2011-03-23 14:00:00,39.44,39.44,39.41,39.42,1500.0,39.3339,39.3339,39.304,39.3139,1500.0
2011-03-23 14:05:00,39.46,39.46,39.46,39.46,400.0,39.3538,39.3538,39.3538,39.3538,400.0
2011-03-23 14:10:00,39.49,39.5,39.48,39.5,1800.0,39.3838,39.3937,39.3738,39.3937,1800.0
2011-03-23 14:15:00,39.53,39.54,39.51,39.53,1200.0,39.4237,39.4336,39.4037,39.4237,1200.0
2011-03-23 14:20:00,39.53,39.54,39.53,39.54,1300.0,39.4237,39.4336,39.4237,39.4336,1300.0
2011-03-23 14:25:00,39.56,39.68,39.56,39.68,800.0,39.4536,39.5733,39.4536,39.5733,800.0
2011-03-23 14:30:00,39.67,39.69,39.61,39.66,2900.0,39.5633,39.5832,39.5034,39.5533,2900.0
2011-03-23 14:35:00,39.71,39.71,39.7,39.71,800.0,39.6032,39.6032,39.5932,39.6032,800.0
2011-03-23 14:40:00,39.74,39.77,39.74,39.75,1100.0,39.6331,39.663,39.6331,39.6431,1100.0
2011-03-23 14:45:00,39.72,39.72,39.66,39.68,1100.0,39.6131,39.6131,39.5533,39.5733,1100.0
2011-03-23 14:50:00,39.7,39.75,39.68,39.7,6000.0,39.5932,39.6431,39.5733,39.5932,6000.0
2011-03-23 14:55:00,39.69,39.74,39.65,39.7,3300.0,39.5832,39.6331,39.5433,39.5932,3300.0
2011-03-23 15:00:00,39.72,39.76,39.7,39.73,15300.0,39.6131,39.653,39.5932,39.6231,15300.0
2011-03-23 15:05:00,39.66,39.7,39.58,39.59,3400.0,39.5533,39.5932,39.4735,39.4835,3400.0
2011-03-23 15:10:00,39.6,39.67,39.59,39.61,3000.0,39.4935,39.5633,39.4835,39.5034,3000.0
2011-03-23 15:15:00,39.66,39.68,39.65,39.68,1500.0,39.5533,39.5733,39.5433,39.5733,1500.0
2011-03-23 15:20:00,39.67,39.7,39.67,39.7,2000.0,39.5633,39.5932,39.5633,39.5932,2000.0
2011-03-23 15:25:00,39.7,39.7,39.55,39.59,10500.0,39.5932,39.5932,39.4436,39.4835,10500.0
2011-03-23 15:30:00,39.63,39.63,39.49,39.56,19300.0,39.5234,39.5234,39.3838,39.4536,19300.0
2011-03-23 15:35:00,39.5,39.58,39.5,39.58,2600.0,39.3937,39.4735,39.3937,39.4735,2600.0
2011-03-23 15:40:00,39.58,39.6,39.47,39.53,9900.0,39.4735,39.4935,39.3638,39.4237,9900.0
2011-03-23 15:45:00,39.57,39.61,39.53,39.55,5200.0,39.4635,39.5034,39.4237,39.4436,5200.0
2011-03-23 15:50:00,39.56,39.64,39.52,39.52,5800.0,39.4536,39.5334,39.4137,39.4137,5800.0
2011-03-23 15:55:00,39.51,39.51,39.44,39.46,8200.0,39.4037,39.4037,39.3339,39.3538,8200.0
2011-03-24 09:30:00,39.89,39.99,39.65,39.89,8700.0,39.7827,39.8824,39.5433,39.7827,8700.0
2011-03-24 09:35:00,39.95,39.98,39.87,39.89,2600.0,39.8425,39.8724,39.7627,39.7827,2600.0
2011-03-24 09:40:00,39.87,39.88,39.8,39.82,5700.0,39.7627,39.7727,39.6929,39.7129,5700.0
2011-03-24 09:45:00,39.8,39.86,39.8,39.86,600.0,39.6929,39.7528,39.6929,39.7528,600.0
2011-03-24 09:50:00,39.81,39.87,39.81,39.87,1000.0,39.7029,39.7627,39.7029,39.7627,1000.0
2011-03-24 09:55:00,39.81,39.98,39.81,39.98,8800.0,39.7029,39.8724,39.7029,39.8724,8800.0
2011-03-24 10:00:00,39.97,40.07,39.94,40.07,8200.0,39.8625,39.9622,39.8326,39.9622,8200.0
2011-03-24 10:05:00,40.08,40.19,40.08,40.1,2500.0,39.9722,40.0819,39.9722,39.9921,2500.0
2011-03-24 10:10:00,40.04,40.05,40.0,40.01,1000.0,39.9323,39.9423,39.8924,39.9024,1000.0
2011-03-24 10:15:00,40.03,40.1,40.01,40.1,1100.0,39.9223,39.9921,39.9024,39.9921,1100.0
2011-03-24 10:20:00,40.09,40.18,40.09,40.16,27000.0,39.9821,40.0719,39.9821,40.052,27000.0
2011-03-24 10:25:00,40.22,40.29,40.22,40.29,2500.0,40.1118,40.1816,40.1118,40.1816,2500.0
2011-03-24 10:30:00,40.31,40.36,40.29,40.34,27800.0,40.2016,40.2514,40.1816,40.2315,27800.0
2011-03-24 10:35:00,40.37,40.57,40.37,40.56,4300.0,40.2614,40.4609,40.2614,40.4509,4300.0
2011-03-24 10:40:00,40.68,40.7,40.6,40.62,4400.0,40.5706,40.5905,40.4908,40.5107,4400.0
2011-03-24 10:45:00,40.61,40.66,40.61,40.63,2000.0,40.5007,40.5506,40.5007,40.5207,2000.0
2011-03-24 10:50:00,40.65,40.69,40.64,40.66,6900.0,40.5406,40.5805,40.5307,40.5506,6900.0
2011-03-24 10:55:00,40.68,40.72,40.56,40.65,2700.0,40.5706,40.6105,40.4509,40.5406,2700.0
2011-03-24 11:00:00,40.69,40.7,40.66,40.69,1600.0,40.5805,40.5905,40.5506,40.5805,1600.0
2011-03-24 11:05:00,40.68,40.7,40.65,40.67,1900.0,40.5706,40.5905,40.5406,40.5606,1900.0
2011-03-24 11:10:00,40.69,40.69,40.65,40.66,1600.0,40.5805,40.5805,40.5406,40.5506,1600.0
2011-03-24 11:15:00,40.69,40.69,40.68,40.68,200.0,40.5805,40.5805,40.5706,40.5706,200.0
2011-03-24 11:20:00,40.69,40.7,40.62,40.66,14800.0,40.5805,40.5905,40.5107,40.5506,14800.0
2011-03-24 11:25:00,40.68,40.68,40.54,40.54,10100.0,40.5706,40.5706,40.4309,40.4309,10100.0
2011-03-24 11:30:00,40.57,40.61,40.55,40.56,6600.0,40.4609,40.5007,40.4409,40.4509,6600.0
2011-03-24 11:35:00,40.58,40.61,40.58,40.61,500.0,40.4708,40.5007,40.4708,40.5007,500.0
2011-03-24 11:40:00,40.61,40.61,40.58,40.58,400.0,40.5007,40.5007,40.4708,40.4708,400.0
2011-03-24 11:45:00,40.57,40.57,40.55,40.55,200.0,40.4609,40.4609,40.4409,40.4409,200.0
2011-03-24 11:50:00,40.59,40.59,40.55,40.56,500.0,40.4808,40.4808,40.4409,40.4509,500.0
2011-03-24 11:55:00,40.61,40.62,40.56,40.58,1800.0,40.5007,40.5107,40.4509,40.4708,1800.0
2011-03-24 12:00:00,40.57,40.62,40.57,40.61,1100.0,40.4609,40.5107,40.4609,40.5007,1100.0
2011-03-24 12:05:00,40.64,40.65,40.61,40.64,1400.0,40.5307,40.5406,40.5007,40.5307,1400.0
2011-03-24 12:10:00,40.63,40.63,40.62,40.62,700.0,40.5207,40.5207,40.5107,40.5107,700.0
2011-03-24 12:15:00,40.63,40.65,40.63,40.65,300.0,40.5207,40.5406,40.5207,40.5406,300.0
2011-03-24 12:20:00,40.62,40.63,40.62,40.63,200.0,40.5107,40.5207,40.5107,40.5207,200.0
2011-03-24 12:25:00,40.63,40.72,40.6,40.72,6600.0,40.5207,40.6105,40.4908,40.6105,6600.0
2011-03-24 12:30:00,40.72,40.77,40.63,40.63,5800.0,40.6105,40.6603,40.5207,40.5207,5800.0
2011-03-24 12:35:00,40.59,40.66,40.59,40.65,1400.0,40.4808,40.5506,40.4808,40.5406,1400.0
2011-03-24 12:40:00,40.62,40.63,40.59,40.61,1300.0,40.5107,40.5207,40.4808,40.5007,1300.0
2011-03-24 12:45:00,40.61,40.66,40.61,40.66,300.0,40.5007,40.5506,40.5007,40.5506,300.0
2011-03-24 12:50:00,40.64,40.65,40.55,40.56,2200.0,40.5307,40.5406,40.4409,40.4509,2200.0
2011-03-24 12:55:00,40.57,40.57,40.57,40.57,200.0,40.4609,40.4609,40.4609,40.4609,200.0
2011-03-24 13:00:00,40.58,40.61,40.55,40.61,800.0,40.4708,40.5007,40.4409,40.5007,800.0
2011-03-24 13:05:00,40.6,40.6,40.56,40.56,2200.0,40.4908,40.4908,40.4509,40.4509,2200.0
2011-03-24 13:10:00,40.58,40.58,40.58,40.58,100.0,40.4708,40.4708,40.4708,40.4708,100.0
2011-03-24 13:15:00,40.64,40.67,40.59,40.64,1700.0,40.5307,40.5606,40.4808,40.5307,1700.0
2011-03-24 13:20:00,40.63,40.66,40.63,40.65,300.0,40.5207,40.5506,40.5207,40.5406,300.0
2011-03-24 13:25:00,40.67,40.67,40.67,40.67,100.0,40.5606,40.5606,40.5606,40.5606,100.0
2011-03-24 13:30:00,40.68,40.68,40.68,40.68,600.0,40.5706,40.5706,40.5706,40.5706,600.0
2011-03-24 13:35:00,40.68,40.69,40.66,40.67,1000.0,40.5706,40.5805,40.5506,40.5606,1000.0
2011-03-24 13:40:00,40.67,40.67,40.67,40.67,0.0,40.5606,40.5606,40.5606,40.5606,0.0
2011-03-24 13:45:00,40.67,40.67,40.6,40.64,2800.0,40.5606,40.5606,40.4908,40.5307,2800.0
2011-03-24 13:50:00,40.66,40.72,40.66,40.72,1200.0,40.5506,40.6105,40.5506,40.6105,1200.0
2011-03-24 13:55:00,40.74,40.85,40.73,40.84,4600.0,40.6304,40.7401,40.6204,40.7301,4600.0
2011-03-24 14:00:00,40.83,40.89,40.81,40.89,4000.0,40.7202,40.78,40.7002,40.78,4000.0
2011-03-24 14:05:00,40.85,40.95,40.84,40.91,19200.0,40.7401,40.8398,40.7301,40.7999,19200.0
2011-03-24 14:10:00,40.87,40.95,40.86,40.95,1000.0,40.76,40.8398,40.7501,40.8398,1000.0
2011-03-24 14:15:00,40.96,40.96,40.89,40.89,3100.0,40.8498,40.8498,40.78,40.78,3100.0
2011-03-24 14:20:00,40.89,40.95,40.89,40.9,2300.0,40.78,40.8398,40.78,40.79,2300.0
2011-03-24 14:25:00,40.9,40.9,40.9,40.9,100.0,40.79,40.79,40.79,40.79,100.0
2011-03-24 14:30:00,40.92,40.98,40.91,40.98,1800.0,40.8099,40.8698,40.7999,40.8698,1800.0
2011-03-24 14:35:00,40.98,40.99,40.94,40.94,2100.0,40.8698,40.8797,40.8299,40.8299,2100.0
2011-03-24 14:40:00,40.94,40.99,40.94,40.99,2300.0,40.8299,40.8797,40.8299,40.8797,2300.0
2011-03-24 14:45:00,40.98,40.99,40.95,40.96,5600.0,40.8698,40.8797,40.8398,40.8498,5600.0
2011-03-24 14:50:00,40.96,40.99,40.95,40.96,1800.0,40.8498,40.8797,40.8398,40.8498,1800.0
2011-03-24 14:55:00,40.96,40.96,40.94,40.95,1300.0,40.8498,40.8498,40.8299,40.8398,1300.0
2011-03-24 15:00:00,40.94,40.96,40.86,40.91,3000.0,40.8299,40.8498,40.7501,40.7999,3000.0
2011-03-24 15:05:00,40.93,40.95,40.93,40.95,1000.0,40.8199,40.8398,40.8199,40.8398,1000.0
2011-03-24 15:10:00,40.96,40.98,40.96,40.98,2500.0,40.8498,40.8698,40.8498,40.8698,2500.0
2011-03-24 15:15:00,40.98,41.11,40.98,41.11,21500.0,40.8698,40.9994,40.8698,40.9994,21500.0
2011-03-24 15:20:00,41.11,41.26,41.1,41.24,14000.0,40.9994,41.149,40.9894,41.1291,14000.0
2011-03-24 15:25:00,41.23,41.3,41.22,41.28,16600.0,41.1191,41.1889,41.1091,41.1689,16600.0
2011-03-24 15:30:00,41.29,41.38,41.29,41.34,17800.0,41.1789,41.2687,41.1789,41.2288,17800.0
2011-03-24 15:35:00,41.35,41.36,41.29,41.3,20900.0,41.2388,41.2487,41.1789,41.1889,20900.0
2011-03-24 15:40:00,41.28,41.28,41.22,41.24,15400.0,41.1689,41.1689,41.1091,41.1291,15400.0
2011-03-24 15:45:00,41.22,41.29,41.19,41.25,11000.0,41.1091,41.1789,41.0792,41.139,11000.0
2011-03-24 15:50:00,41.25,41.25,41.15,41.16,9100.0,41.139,41.139,41.0393,41.0493,9100.0
2011-03-24 15:55:00,41.19,41.2,41.09,41.1,24000.0,41.0792,41.0892,40.9795,40.9894,24000.0
2011-03-25 09:30:00,41.17,41.34,41.17,41.26,3000.0,41.0592,41.2288,41.0592,41.149,3000.0
2011-03-25 09:35:00,41.25,41.26,41.21,41.24,3100.0,41.139,41.149,41.0991,41.1291,3100.0
2011-03-25 09:40:00,41.2,41.26,41.18,41.18,2100.0,41.0892,41.149,41.0692,41.0692,2100.0
2011-03-25 09:45:00,41.18,41.2,41.16,41.16,1200.0,41.0692,41.0892,41.0493,41.0493,1200.0
2011-03-25 09:50:00,41.17,41.67,41.14,41.57,18800.0,41.0592,41.5579,41.0293,41.4582,18800.0
2011-03-25 09:55:00,41.57,41.57,41.36,41.38,4000.0,41.4582,41.4582,41.2487,41.2687,4000.0
2011-03-25 10:00:00,41.4,41.69,41.4,41.64,17100.0,41.2886,41.5778,41.2886,41.528,17100.0
2011-03-25 10:05:00,41.66,41.66,41.59,41.6,1700.0,41.5479,41.5479,41.4781,41.4881,1700.0
2011-03-25 10:10:00,41.58,41.59,41.56,41.56,1900.0,41.4681,41.4781,41.4482,41.4482,1900.0
2011-03-25 10:15:00,41.56,41.57,41.56,41.57,1700.0,41.4482,41.4582,41.4482,41.4582,1700.0
2011-03-25 10:20:00,41.56,41.57,41.56,41.56,1100.0,41.4482,41.4582,41.4482,41.4482,1100.0
2011-03-25 10:25:00,41.57,41.58,41.5,41.5,5300.0,41.4582,41.4681,41.3884,41.3884,5300.0
2011-03-25 10:30:00,41.5,41.58,41.47,41.56,2000.0,41.3884,41.4681,41.3584,41.4482,2000.0
2011-03-25 10:35:00,41.57,41.68,41.5,41.54,28300.0,41.4582,41.5679,41.3884,41.4282,28300.0
2011-03-25 10:40:00,41.55,41.55,41.49,41.52,30100.0,41.4382,41.4382,41.3784,41.4083,30100.0
2011-03-25 10:45:00,41.51,41.57,41.51,41.54,5100.0,41.3983,41.4582,41.3983,41.4282,5100.0
2011-03-25 10:50:00,41.53,41.53,41.43,41.44,42300.0,41.4183,41.4183,41.3185,41.3285,42300.0
2011-03-25 10:55:00,41.43,41.49,41.43,41.45,4100.0,41.3185,41.3784,41.3185,41.3385,4100.0
2011-03-25 11:00:00,41.45,41.56,41.45,41.56,1900.0,41.3385,41.4482,41.3385,41.4482,1900.0
2011-03-25 11:05:00,41.55,41.58,41.54,41.57,1300.0,41.4382,41.4681,41.4282,41.4582,1300.0
2011-03-25 11:10:00,41.6,41.61,41.53,41.54,8900.0,41.4881,41.4981,41.4183,41.4282,8900.0
2011-03-25 11:15:00,41.55,41.55,41.53,41.54,4000.0,41.4382,41.4382,41.4183,41.4282,4000.0
2011-03-25 11:20:00,41.54,41.54,41.51,41.52,2100.0,41.4282,41.4282,41.3983,41.4083,2100.0
2011-03-25 11:25:00,41.51,41.54,41.51,41.52,3800.0,41.3983,41.4282,41.3983,41.4083,3800.0
2011-03-25 11:30:00,41.54,41.54,41.48,41.48,6300.0,41.4282,41.4282,41.3684,41.3684,6300.0
2011-03-25 11:35:00,41.49,41.49,41.47,41.48,5200.0,41.3784,41.3784,41.3584,41.3684,5200.0
2011-03-25 11:40:00,41.49,41.5,41.48,41.48,2100.0,41.3784,41.3884,41.3684,41.3684,2100.0
2011-03-25 11:45:00,41.46,41.59,41.46,41.59,3200.0,41.3485,41.4781,41.3485,41.4781,3200.0
2011-03-25 11:50:00,41.58,41.59,41.54,41.54,36100.0,41.4681,41.4781,41.4282,41.4282,36100.0
2011-03-25 11:55:00,41.52,41.55,41.49,41.55,4300.0,41.4083,41.4382,41.3784,41.4382,4300.0
2011-03-25 12:00:00,41.55,41.55,41.53,41.55,4000.0,41.4382,41.4382,41.4183,41.4382,4000.0
2011-03-25 12:05:00,41.54,41.55,41.53,41.55,900.0,41.4282,41.4382,41.4183,41.4382,900.0
2011-03-25 12:10:00,41.54,41.55,41.54,41.55,3900.0,41.4282,41.4382,41.4282,41.4382,3900.0
2011-03-25 12:15:00,41.55,41.55,41.5,41.54,4000.0,41.4382,41.4382,41.3884,41.4282,4000.0
2011-03-25 12:20:00,41.53,41.55,41.52,41.53,500.0,41.4183,41.4382,41.4083,41.4183,500.0
2011-03-25 12:25:00,41.51,41.54,41.51,41.51,1500.0,41.3983,41.4282,41.3983,41.3983,1500.0
2011-03-25 12:30:00,41.53,41.53,41.48,41.51,5300.0,41.4183,41.4183,41.3684,41.3983,5300.0
2011-03-25 12:35:00,41.51,41.59,41.51,41.59,2300.0,41.3983,41.4781,41.3983,41.4781,2300.0
2011-03-25 12:40:00,41.59,41.59,41.57,41.59,1100.0,41.4781,41.4781,41.4582,41.4781,1100.0
2011-03-25 12:45:00,41.58,41.59,41.58,41.58,1500.0,41.4681,41.4781,41.4681,41.4681,1500.0
2011-03-25 12:50:00,41.57,41.59,41.54,41.54,1600.0,41.4582,41.4781,41.4282,41.4282,1600.0
2011-03-25 12:55:00,41.53,41.58,41.48,41.55,11100.0,41.4183,41.4681,41.3684,41.4382,11100.0
2011-03-25 13:00:00,41.51,41.52,41.51,41.52,1000.0,41.3983,41.4083,41.3983,41.4083,1000.0
2011-03-25 13:05:00,41.53,41.59,41.53,41.58,500.0,41.4183,41.4781,41.4183,41.4681,500.0
2011-03-25 13:10:00,41.57,41.57,41.52,41.53,2400.0,41.4582,41.4582,41.4083,41.4183,2400.0
2011-03-25 13:15:00,41.52,41.52,41.45,41.48,3500.0,41.4083,41.4083,41.3385,41.3684,3500.0
2011-03-25 13:20:00,41.48,41.49,41.46,41.47,3100.0,41.3684,41.3784,41.3485,41.3584,3100.0
2011-03-25 13:25:00,41.45,41.47,41.44,41.44,700.0,41.3385,41.3584,41.3285,41.3285,700.0
2011-03-25 13:30:00,41.46,41.48,41.46,41.46,2100.0,41.3485,41.3684,41.3485,41.3485,2100.0
2011-03-25 13:35:00,41.45,41.55,41.45,41.55,1600.0,41.3385,41.4382,41.3385,41.4382,1600.0
2011-03-25 13:40:00,41.55,41.56,41.51,41.51,2600.0,41.4382,41.4482,41.3983,41.3983,2600.0
2011-03-25 13:45:00,41.51,41.51,41.5,41.5,900.0,41.3983,41.3983,41.3884,41.3884,900.0
2011-03-25 13:50:00,41.5,41.51,41.5,41.51,1200.0,41.3884,41.3983,41.3884,41.3983,1200.0
2011-03-25 13:55:00,41.51,41.52,41.4,41.43,3000.0,41.3983,41.4083,41.2886,41.3185,3000.0
2011-03-25 14:00:00,41.44,41.47,41.42,41.45,3600.0,41.3285,41.3584,41.3086,41.3385,3600.0
2011-03-25 14:05:00,41.39,41.47,41.39,41.47,1200.0,41.2786,41.3584,41.2786,41.3584,1200.0
2011-03-25 14:10:00,41.49,41.53,41.47,41.47,3000.0,41.3784,41.4183,41.3584,41.3584,3000.0
2011-03-25 14:15:00,41.47,41.54,41.28,41.28,4100.0,41.3584,41.4282,41.1689,41.1689,4100.0
2011-03-25 14:20:00,41.29,41.3,41.19,41.2,4700.0,41.1789,41.1889,41.0792,41.0892,4700.0
2011-03-25 14:25:00,41.2,41.26,41.19,41.23,4900.0,41.0892,41.149,41.0792,41.1191,4900.0
2011-03-25 14:30:00,41.21,41.21,41.12,41.12,8100.0,41.0991,41.0991,41.0094,41.0094,8100.0
2011-03-25 14:35:00,41.15,41.25,41.15,41.25,1000.0,41.0393,41.139,41.0393,41.139,1000.0
2011-03-25 14:40:00,41.23,41.26,41.18,41.26,2100.0,41.1191,41.149,41.0692,41.149,2100.0
2011-03-25 14:45:00,41.27,41.33,41.23,41.23,2200.0,41.159,41.2188,41.1191,41.1191,2200.0
2011-03-25 14:50:00,41.24,41.32,41.22,41.32,1300.0,41.1291,41.2088,41.1091,41.2088,1300.0
2011-03-25 14:55:00,41.34,41.38,41.34,41.38,1000.0,41.2288,41.2687,41.2288,41.2687,1000.0
2011-03-25 15:00:00,41.38,41.39,41.36,41.36,2200.0,41.2687,41.2786,41.2487,41.2487,2200.0
2011-03-25 15:05:00,41.37,41.44,41.37,41.42,3900.0,41.2587,41.3285,41.2587,41.3086,3900.0
2011-03-25 15:10:00,41.42,41.48,41.4,41.45,4500.0,41.3086,41.3684,41.2886,41.3385,4500.0
2011-03-25 15:15:00,41.41,41.41,41.35,41.37,1400.0,41.2986,41.2986,41.2388,41.2587,1400.0
2011-03-25 15:20:00,41.39,41.43,41.28,41.29,8600.0,41.2786,41.3185,41.1689,41.1789,8600.0
2011-03-25 15:25:00,41.28,41.28,41.18,41.24,4900.0,41.1689,41.1689,41.0692,41.1291,4900.0
2011-03-25 15:30:00,41.23,41.24,41.19,41.22,3800.0,41.1191,41.1291,41.0792,41.1091,3800.0
2011-03-25 15:35:00,41.23,41.33,41.23,41.31,3200.0,41.1191,41.2188,41.1191,41.1989,3200.0
2011-03-25 15:40:00,41.32,41.41,41.32,41.39,8200.0,41.2088,41.2986,41.2088,41.2786,8200.0
2011-03-25 15:45:00,41.38,41.47,41.33,41.36,42900.0,41.2687,41.3584,41.2188,41.2487,42900.0
2011-03-25 15:50:00,41.36,41.41,41.3,41.33,5500.0,41.2487,41.2986,41.1889,41.2188,5500.0
2011-03-25 15:55:00,41.33,41.38,41.3,41.37,14500.0,41.2188,41.2687,41.1889,41.2587,14500.0
2011-03-28 09:30:00,41.51,41.72,41.11,41.65,4700.0,41.3983,41.6078,40.9994,41.538,4700.0
2011-03-28 09:35:00,41.66,41.66,41.47,41.53,3000.0,41.5479,41.5479,41.3584,41.4183,3000.0
2011-03-28 09:40:00,41.49,41.52,41.45,41.52,1900.0,41.3784,41.4083,41.3385,41.4083,1900.0
2011-03-28 09:45:00,41.46,41.49,41.42,41.44,8000.0,41.3485,41.3784,41.3086,41.3285,8000.0
2011-03-28 09:50:00,41.44,41.54,41.44,41.45,11300.0,41.3285,41.4282,41.3285,41.3385,11300.0
2011-03-28 09:55:00,41.45,41.5,41.41,41.43,5300.0,41.3385,41.3884,41.2986,41.3185,5300.0
2011-03-28 10:00:00,41.42,41.44,41.29,41.29,33500.0,41.3086,41.3285,41.1789,41.1789,33500.0
2011-03-28 10:05:00,41.26,41.26,41.19,41.21,6700.0,41.149,41.149,41.0792,41.0991,6700.0
2011-03-28 10:10:00,41.29,41.34,41.23,41.33,9600.0,41.1789,41.2288,41.1191,41.2188,9600.0
2011-03-28 10:15:00,41.34,41.35,41.03,41.03,12800.0,41.2288,41.2388,40.9196,40.9196,12800.0
2011-03-28 10:20:00,41.03,41.03,40.86,40.88,6100.0,40.9196,40.9196,40.7501,40.77,6100.0
2011-03-28 10:25:00,40.88,40.88,40.78,40.79,13000.0,40.77,40.77,40.6703,40.6803,13000.0
2011-03-28 10:30:00,40.78,40.78,40.69,40.73,6900.0,40.6703,40.6703,40.5805,40.6204,6900.0
2011-03-28 10:35:00,40.74,40.77,40.72,40.74,4300.0,40.6304,40.6603,40.6105,40.6304,4300.0
2011-03-28 10:40:00,40.71,40.77,40.55,40.74,11900.0,40.6005,40.6603,40.4409,40.6304,11900.0
2011-03-28 10:45:00,40.79,40.83,40.75,40.83,7200.0,40.6803,40.7202,40.6404,40.7202,7200.0
2011-03-28 10:50:00,40.84,40.91,40.84,40.91,4000.0,40.7301,40.7999,40.7301,40.7999,4000.0
2011-03-28 10:55:00,40.9,41.08,40.9,41.08,2000.0,40.79,40.9695,40.79,40.9695,2000.0
2011-03-28 11:00:00,41.08,41.09,40.88,40.9,10000.0,40.9695,40.9795,40.77,40.79,10000.0
2011-03-28 11:05:00,40.89,40.94,40.87,40.9,3900.0,40.78,40.8299,40.76,40.79,3900.0
2011-03-28 11:10:00,40.93,40.94,40.89,40.93,900.0,40.8199,40.8299,40.78,40.8199,900.0
2011-03-28 11:15:00,40.94,41.01,40.94,41.0,1300.0,40.8299,40.8997,40.8299,40.8897,1300.0
2011-03-28 11:20:00,41.06,41.06,41.03,41.05,400.0,40.9495,40.9495,40.9196,40.9396,400.0
2011-03-28 11:25:00,41.06,41.23,41.06,41.22,5100.0,40.9495,41.1191,40.9495,41.1091,5100.0
2011-03-28 11:30:00,41.21,41.32,41.21,41.32,13900.0,41.0991,41.2088,41.0991,41.2088,13900.0
2011-03-28 11:35:00,41.32,41.32,41.17,41.27,18900.0,41.2088,41.2088,41.0592,41.159,18900.0
2011-03-28 11:40:00,41.29,41.29,41.16,41.22,1600.0,41.1789,41.1789,41.0493,41.1091,1600.0
2011-03-28 11:45:00,41.19,41.24,41.15,41.24,1200.0,41.0792,41.1291,41.0393,41.1291,1200.0
2011-03-28 11:50:00,41.21,41.35,41.21,41.28,800.0,41.0991,41.2388,41.0991,41.1689,800.0
2011-03-28 11:55:00,41.34,41.48,41.31,41.48,600.0,41.2288,41.3684,41.1989,41.3684,600.0
2011-03-28 12:00:00,41.54,41.67,41.54,41.67,2400.0,41.4282,41.5579,41.4282,41.5579,2400.0
2011-03-28 12:05:00,41.68,41.7,41.6,41.66,7500.0,41.5679,41.5878,41.4881,41.5479,7500.0
2011-03-28 12:10:00,41.66,41.74,41.66,41.73,2200.0,41.5479,41.6277,41.5479,41.6177,2200.0
2011-03-28 12:15:00,41.75,41.96,41.73,41.91,17200.0,41.6377,41.8471,41.6177,41.7973,17200.0
2011-03-28 12:20:00,41.93,41.98,41.91,41.96,3700.0,41.8172,41.8671,41.7973,41.8471,3700.0
2011-03-28 12:25:00,41.97,42.05,41.95,42.01,9400.0,41.8571,41.9369,41.8371,41.897,9400.0
2011-03-28 12:30:00,42.0,42.05,42.0,42.01,4700.0,41.887,41.9369,41.887,41.897,4700.0
2011-03-28 12:35:00,42.02,42.09,42.02,42.06,8300.0,41.907,41.9768,41.907,41.9468,8300.0
2011-03-28 12:40:00,42.06,42.07,41.93,42.06,7800.0,41.9468,41.9568,41.8172,41.9468,7800.0
2011-03-28 12:45:00,42.03,42.04,41.76,41.85,9400.0,41.9169,41.9269,41.6477,41.7374,9400.0
2011-03-28 12:50:00,41.85,41.88,41.85,41.88,1600.0,41.7374,41.7673,41.7374,41.7673,1600.0
2011-03-28 12:55:00,41.88,41.88,41.77,41.82,3500.0,41.7673,41.7673,41.6576,41.7075,3500.0
2011-03-28 13:00:00,41.78,41.78,41.69,41.74,2800.0,41.6676,41.6676,41.5778,41.6277,2800.0
2011-03-28 13:05:00,41.75,41.8,41.72,41.77,1400.0,41.6377,41.6875,41.6078,41.6576,1400.0
2011-03-28 13:10:00,41.77,41.77,41.77,41.77,0.0,41.6576,41.6576,41.6576,41.6576,0.0
2011-03-28 13:15:00,41.77,41.77,41.7,41.74,1100.0,41.6576,41.6576,41.5878,41.6277,1100.0
2011-03-28 13:20:00,41.74,41.78,41.74,41.77,800.0,41.6277,41.6676,41.6277,41.6576,800.0
2011-03-28 13:25:00,41.86,41.86,41.86,41.86,200.0,41.7474,41.7474,41.7474,41.7474,200.0
2011-03-28 13:30:00,41.83,41.83,41.67,41.76,4800.0,41.7175,41.7175,41.5579,41.6477,4800.0
2011-03-28 13:35:00,41.77,41.85,41.76,41.83,1100.0,41.6576,41.7374,41.6477,41.7175,1100.0
2011-03-28 13:40:00,41.79,41.79,41.78,41.78,400.0,41.6776,41.6776,41.6676,41.6676,400.0
2011-03-28 13:45:00,41.74,41.74,41.72,41.72,400.0,41.6277,41.6277,41.6078,41.6078,400.0
2011-03-28 13:50:00,41.7,41.77,41.7,41.72,1400.0,41.5878,41.6576,41.5878,41.6078,1400.0
2011-03-28 13:55:00,41.73,41.78,41.68,41.78,1000.0,41.6177,41.6676,41.5679,41.6676,1000.0
2011-03-28 14:00:00,41.76,41.76,41.66,41.72,3600.0,41.6477,41.6477,41.5479,41.6078,3600.0
2011-03-28 14:05:00,41.74,41.74,41.63,41.64,1700.0,41.6277,41.6277,41.518,41.528,1700.0
2011-03-28 14:10:00,41.62,41.71,41.61,41.71,1300.0,41.508,41.5978,41.4981,41.5978,1300.0
2011-03-28 14:15:00,41.73,41.73,41.65,41.67,1600.0,41.6177,41.6177,41.538,41.5579,1600.0
2011-03-28 14:20:00,41.67,41.79,41.67,41.79,1500.0,41.5579,41.6776,41.5579,41.6776,1500.0
2011-03-28 14:25:00,41.78,41.78,41.69,41.7,13600.0,41.6676,41.6676,41.5778,41.5878,13600.0
2011-03-28 14:30:00,41.72,41.72,41.65,41.68,3700.0,41.6078,41.6078,41.538,41.5679,3700.0
2011-03-28 14:35:00,41.69,41.69,41.6,41.62,4300.0,41.5778,41.5778,41.4881,41.508,4300.0
2011-03-28 14:40:00,41.62,41.66,41.6,41.66,2800.0,41.508,41.5479,41.4881,41.5479,2800.0
2011-03-28 14:45:00,41.65,41.67,41.59,41.6,2400.0,41.538,41.5579,41.4781,41.4881,2400.0
2011-03-28 14:50:00,41.6,41.67,41.59,41.66,2400.0,41.4881,41.5579,41.4781,41.5479,2400.0
2011-03-28 14:55:00,41.64,41.69,41.61,41.69,800.0,41.528,41.5778,41.4981,41.5778,800.0
2011-03-28 15:00:00,41.66,41.74,41.66,41.72,2900.0,41.5479,41.6277,41.5479,41.6078,2900.0
2011-03-28 15:05:00,41.74,41.76,41.71,41.72,2000.0,41.6277,41.6477,41.5978,41.6078,2000.0
2011-03-28 15:10:00,41.73,41.79,41.72,41.76,1900.0,41.6177,41.6776,41.6078,41.6477,1900.0
2011-03-28 15:15:00,41.75,41.86,41.75,41.83,3500.0,41.6377,41.7474,41.6377,41.7175,3500.0
2011-03-28 15:20:00,41.82,41.83,41.77,41.79,3800.0,41.7075,41.7175,41.6576,41.6776,3800.0
2011-03-28 15:25:00,41.79,41.79,41.67,41.68,7900.0,41.6776,41.6776,41.5579,41.5679,7900.0
2011-03-28 15:30:00,41.7,41.73,41.69,41.73,1800.0,41.5878,41.6177,41.5778,41.6177,1800.0
2011-03-28 15:35:00,41.72,41.79,41.71,41.76,4500.0,41.6078,41.6776,41.5978,41.6477,4500.0
2011-03-28 15:40:00,41.75,41.76,41.7,41.76,8300.0,41.6377,41.6477,41.5878,41.6477,8300.0
2011-03-28 15:45:00,41.74,41.74,41.67,41.71,7000.0,41.6277,41.6277,41.5579,41.5978,7000.0
2011-03-28 15:50:00,41.69,41.72,41.65,41.69,6700.0,41.5778,41.6078,41.538,41.5778,6700.0
2011-03-28 15:55:00,41.69,41.71,41.63,41.7,11000.0,41.5778,41.5978,41.518,41.5878,11000.0
2011-03-29 09:30:00,41.85,42.0,41.79,42.0,6800.0,41.7374,41.887,41.6776,41.887,6800.0
2011-03-29 09:35:00,41.94,41.96,41.89,41.94,6200.0,41.8272,41.8471,41.7773,41.8272,6200.0
2011-03-29 09:40:00,41.95,41.98,41.89,41.91,1400.0,41.8371,41.8671,41.7773,41.7973,1400.0
2011-03-29 09:45:00,41.97,42.27,41.94,42.27,9100.0,41.8571,42.1563,41.8272,42.1563,9100.0
2011-03-29 09:50:00,42.32,42.43,42.32,42.4,2200.0,42.2061,42.3159,42.2061,42.2859,2200.0
2011-03-29 09:55:00,42.38,42.45,42.34,42.39,3100.0,42.266,42.3358,42.2261,42.276,3100.0
2011-03-29 10:00:00,42.38,42.45,42.17,42.45,2600.0,42.266,42.3358,42.0566,42.3358,2600.0
2011-03-29 10:05:00,42.46,42.69,42.42,42.64,23700.0,42.3458,42.5752,42.3059,42.5253,23700.0
2011-03-29 10:10:00,42.65,42.68,42.59,42.63,3700.0,42.5353,42.5652,42.4754,42.5153,3700.0
2011-03-29 10:15:00,42.64,42.8,42.64,42.68,2900.0,42.5253,42.6849,42.5253,42.5652,2900.0
2011-03-29 10:20:00,42.74,42.74,42.52,42.54,16100.0,42.625,42.625,42.4056,42.4256,16100.0
2011-03-29 10:25:00,42.51,42.91,42.51,42.77,31500.0,42.3956,42.7946,42.3956,42.6549,31500.0
2011-03-29 10:30:00,42.74,42.8,42.74,42.78,5600.0,42.625,42.6849,42.625,42.6649,5600.0
2011-03-29 10:35:00,42.77,42.78,42.61,42.67,10400.0,42.6549,42.6649,42.4954,42.5552,10400.0
2011-03-29 10:40:00,42.67,42.67,42.59,42.59,2200.0,42.5552,42.5552,42.4754,42.4754,2200.0
2011-03-29 10:45:00,42.64,42.69,42.55,42.57,5500.0,42.5253,42.5752,42.4355,42.4555,5500.0
2011-03-29 10:50:00,42.59,42.64,42.56,42.56,1800.0,42.4754,42.5253,42.4455,42.4455,1800.0
2011-03-29 10:55:00,42.6,42.65,42.55,42.56,2100.0,42.4854,42.5353,42.4355,42.4455,2100.0
2011-03-29 11:00:00,42.56,42.61,42.43,42.5,1700.0,42.4455,42.4954,42.3159,42.3857,1700.0
2011-03-29 11:05:00,42.5,42.54,42.33,42.5,57500.0,42.3857,42.4256,42.2161,42.3857,57500.0
2011-03-29 11:10:00,42.58,42.68,42.55,42.58,7300.0,42.4654,42.5652,42.4355,42.4654,7300.0
2011-03-29 11:15:00,42.58,42.59,42.4,42.43,6900.0,42.4654,42.4754,42.2859,42.3159,6900.0
2011-03-29 11:20:00,42.46,42.46,42.28,42.32,10700.0,42.3458,42.3458,42.1663,42.2061,10700.0
2011-03-29 11:25:00,42.32,42.34,42.19,42.22,10500.0,42.2061,42.2261,42.0765,42.1064,10500.0
2011-03-29 11:30:00,42.22,42.27,42.0,42.0,19000.0,42.1064,42.1563,41.887,41.887,19000.0
2011-03-29 11:35:00,42.02,42.03,41.96,42.01,2200.0,41.907,41.9169,41.8471,41.897,2200.0
2011-03-29 11:40:00,42.01,42.07,41.98,42.06,11800.0,41.897,41.9568,41.8671,41.9468,11800.0
2011-03-29 11:45:00,42.05,42.07,41.98,41.98,8000.0,41.9369,41.9568,41.8671,41.8671,8000.0
2011-03-29 11:50:00,41.98,41.98,41.88,41.94,6900.0,41.8671,41.8671,41.7673,41.8272,6900.0
2011-03-29 11:55:00,41.9,41.99,41.88,41.91,2200.0,41.7873,41.877,41.7673,41.7973,2200.0
2011-03-29 12:00:00,41.92,41.92,41.83,41.83,2100.0,41.8072,41.8072,41.7175,41.7175,2100.0
2011-03-29 12:05:00,41.85,41.85,41.76,41.76,3200.0,41.7374,41.7374,41.6477,41.6477,3200.0
2011-03-29 12:10:00,41.75,41.81,41.75,41.77,1400.0,41.6377,41.6975,41.6377,41.6576,1400.0
2011-03-29 12:15:00,41.77,41.77,41.68,41.77,2900.0,41.6576,41.6576,41.5679,41.6576,2900.0
2011-03-29 12:20:00,41.82,41.82,41.75,41.8,1600.0,41.7075,41.7075,41.6377,41.6875,1600.0
2011-03-29 12:25:00,41.8,41.86,41.72,41.72,2000.0,41.6875,41.7474,41.6078,41.6078,2000.0
2011-03-29 12:30:00,41.69,41.85,41.69,41.8,2400.0,41.5778,41.7374,41.5778,41.6875,2400.0
2011-03-29 12:35:00,41.78,42.04,41.78,42.03,74800.0,41.6676,41.9269,41.6676,41.9169,74800.0
2011-03-29 12:40:00,42.04,42.04,41.99,42.0,2200.0,41.9269,41.9269,41.877,41.887,2200.0
2011-03-29 12:45:00,42.0,42.27,42.0,42.24,5400.0,41.887,42.1563,41.887,42.1264,5400.0
2011-03-29 12:50:00,42.24,42.26,42.22,42.24,2100.0,42.1264,42.1463,42.1064,42.1264,2100.0
2011-03-29 12:55:00,42.26,42.33,42.26,42.31,2300.0,42.1463,42.2161,42.1463,42.1962,2300.0
2011-03-29 13:00:00,42.36,42.36,42.3,42.31,900.0,42.246,42.246,42.1862,42.1962,900.0
2011-03-29 13:05:00,42.31,42.33,42.22,42.33,2200.0,42.1962,42.2161,42.1064,42.2161,2200.0
2011-03-29 13:10:00,42.32,42.46,42.29,42.45,7800.0,42.2061,42.3458,42.1762,42.3358,7800.0
2011-03-29 13:15:00,42.46,42.54,42.42,42.54,1900.0,42.3458,42.4256,42.3059,42.4256,1900.0
2011-03-29 13:20:00,42.61,42.72,42.61,42.72,5500.0,42.4954,42.6051,42.4954,42.6051,5500.0
2011-03-29 13:25:00,42.71,42.83,42.71,42.82,4000.0,42.5951,42.7148,42.5951,42.7048,4000.0
2011-03-29 13:30:00,42.81,42.86,42.8,42.82,7900.0,42.6948,42.7447,42.6849,42.7048,7900.0
2011-03-29 13:35:00,42.82,42.82,42.81,42.81,3300.0,42.7048,42.7048,42.6948,42.6948,3300.0
2011-03-29 13:40:00,42.8,42.82,42.79,42.8,6100.0,42.6849,42.7048,42.6749,42.6849,6100.0
2011-03-29 13:45:00,42.79,42.8,42.77,42.78,2100.0,42.6749,42.6849,42.6549,42.6649,2100.0
2011-03-29 13:50:00,42.78,42.8,42.78,42.78,1200.0,42.6649,42.6849,42.6649,42.6649,1200.0
2011-03-29 13:55:00,42.79,42.8,42.77,42.78,3000.0,42.6749,42.6849,42.6549,42.6649,3000.0
2011-03-29 14:00:00,42.79,42.8,42.75,42.78,5700.0,42.6749,42.6849,42.635,42.6649,5700.0
2011-03-29 14:05:00,42.8,42.9,42.78,42.86,4000.0,42.6849,42.7846,42.6649,42.7447,4000.0
2011-03-29 14:10:00,42.86,42.87,42.74,42.78,3500.0,42.7447,42.7547,42.625,42.6649,3500.0
2011-03-29 14:15:00,42.8,42.82,42.74,42.8,6000.0,42.6849,42.7048,42.625,42.6849,6000.0
2011-03-29 14:20:00,42.78,42.83,42.76,42.83,2000.0,42.6649,42.7148,42.645,42.7148,2000.0
2011-03-29 14:25:00,42.84,42.92,42.84,42.92,2000.0,42.7247,42.8045,42.7247,42.8045,2000.0
2011-03-29 14:30:00,42.92,42.95,42.9,42.94,2100.0,42.8045,42.8345,42.7846,42.8245,2100.0
2011-03-29 14:35:00,42.94,42.97,42.87,42.87,7900.0,42.8245,42.8544,42.7547,42.7547,7900.0
2011-03-29 14:40:00,42.9,42.99,42.9,42.98,2800.0,42.7846,42.8743,42.7846,42.8644,2800.0
2011-03-29 14:45:00,42.98,42.99,42.93,42.93,5600.0,42.8644,42.8743,42.8145,42.8145,5600.0
2011-03-29 14:50:00,42.96,42.97,42.93,42.93,3200.0,42.8444,42.8544,42.8145,42.8145,3200.0
2011-03-29 14:55:00,42.92,42.98,42.92,42.95,2400.0,42.8045,42.8644,42.8045,42.8345,2400.0
2011-03-29 15:00:00,42.95,42.98,42.89,42.91,5500.0,42.8345,42.8644,42.7746,42.7946,5500.0
2011-03-29 15:05:00,42.93,42.94,42.86,42.86,3000.0,42.8145,42.8245,42.7447,42.7447,3000.0
2011-03-29 15:10:00,42.89,42.98,42.89,42.93,8000.0,42.7746,42.8644,42.7746,42.8145,8000.0
2011-03-29 15:15:00,42.92,42.97,42.9,42.97,4000.0,42.8045,42.8544,42.7846,42.8544,4000.0
2011-03-29 15:20:00,42.97,43.0,42.94,42.95,7400.0,42.8544,42.8843,42.8245,42.8345,7400.0
2011-03-29 15:25:00,42.96,43.18,42.95,42.98,36400.0,42.8444,43.0638,42.8345,42.8644,36400.0
2011-03-29 15:30:00,43.02,43.22,42.97,43.2,12100.0,42.9043,43.1037,42.8544,43.0838,12100.0
2011-03-29 15:35:00,43.2,43.31,43.17,43.31,10400.0,43.0838,43.1935,43.0539,43.1935,10400.0
2011-03-29 15:40:00,43.32,43.32,43.19,43.31,15300.0,43.2035,43.2035,43.0738,43.1935,15300.0
2011-03-29 15:45:00,43.34,43.45,43.28,43.36,15300.0,43.2234,43.3331,43.1636,43.2434,15300.0
2011-03-29 15:50:00,43.36,43.53,43.34,43.51,20300.0,43.2434,43.4129,43.2234,43.3929,20300.0
2011-03-29 15:55:00,43.46,43.55,43.4,43.47,41500.0,43.3431,43.4328,43.2832,43.3531,41500.0
2011-03-30 09:30:00,43.77,44.39,43.58,44.39,21300.0,43.6522,44.2706,43.4628,44.2706,21300.0
2011-03-30 09:35:00,44.41,44.74,44.37,44.69,59900.0,44.2905,44.6196,44.2506,44.5698,59900.0
2011-03-30 09:40:00,44.66,44.69,44.6,44.6,3300.0,44.5399,44.5698,44.48,44.48,3300.0
2011-03-30 09:45:00,44.53,44.62,44.42,44.5,13000.0,44.4102,44.5,44.3005,44.3803,13000.0
2011-03-30 09:50:00,44.43,44.53,44.41,44.41,10200.0,44.3105,44.4102,44.2905,44.2905,10200.0
2011-03-30 09:55:00,44.41,44.6,44.41,44.54,10400.0,44.2905,44.48,44.2905,44.4202,10400.0
2011-03-30 10:00:00,44.56,44.71,44.56,44.63,28100.0,44.4401,44.5897,44.4401,44.5099,28100.0
2011-03-30 10:05:00,44.6,44.61,44.52,44.52,6200.0,44.48,44.49,44.4002,44.4002,6200.0
2011-03-30 10:10:00,44.5,44.53,44.3,44.3,7800.0,44.3803,44.4102,44.1808,44.1808,7800.0
2011-03-30 10:15:00,44.34,44.54,44.32,44.51,5300.0,44.2207,44.4202,44.2008,44.3903,5300.0
2011-03-30 10:20:00,44.59,44.71,44.55,44.71,4000.0,44.47,44.5897,44.4301,44.5897,4000.0
2011-03-30 10:25:00,44.71,44.74,44.65,44.67,19000.0,44.5897,44.6196,44.5299,44.5498,19000.0
2011-03-30 10:30:00,44.66,44.8,44.66,44.74,16200.0,44.5399,44.6795,44.5399,44.6196,16200.0
2011-03-30 10:35:00,44.73,44.77,44.57,44.57,6100.0,44.6097,44.6496,44.4501,44.4501,6100.0
2011-03-30 10:40:00,44.57,44.62,44.5,44.62,7100.0,44.4501,44.5,44.3803,44.5,7100.0
2011-03-30 10:45:00,44.61,44.64,44.59,44.63,56300.0,44.49,44.5199,44.47,44.5099,56300.0
2011-03-30 10:50:00,44.63,44.63,44.56,44.56,3900.0,44.5099,44.5099,44.4401,44.4401,3900.0
2011-03-30 10:55:00,44.59,44.67,44.58,44.67,5100.0,44.47,44.5498,44.4601,44.5498,5100.0
2011-03-30 11:00:00,44.65,44.66,44.57,44.61,5200.0,44.5299,44.5399,44.4501,44.49,5200.0
2011-03-30 11:05:00,44.62,44.73,44.62,44.73,3200.0,44.5,44.6097,44.5,44.6097,3200.0
2011-03-30 11:10:00,44.72,44.74,44.71,44.74,7300.0,44.5997,44.6196,44.5897,44.6196,7300.0
2011-03-30 11:15:00,44.74,44.87,44.74,44.87,4400.0,44.6196,44.7493,44.6196,44.7493,4400.0
2011-03-30 11:20:00,44.88,44.89,44.79,44.8,4200.0,44.7593,44.7692,44.6695,44.6795,4200.0
2011-03-30 11:25:00,44.77,44.83,44.75,44.83,2600.0,44.6496,44.7094,44.6296,44.7094,2600.0
2011-03-30 11:30:00,44.86,44.88,44.83,44.84,2400.0,44.7393,44.7593,44.7094,44.7194,2400.0
2011-03-30 11:35:00,44.82,44.87,44.78,44.87,2700.0,44.6994,44.7493,44.6595,44.7493,2700.0
2011-03-30 11:40:00,44.87,44.97,44.86,44.97,19300.0,44.7493,44.849,44.7393,44.849,19300.0
2011-03-30 11:45:00,44.97,44.99,44.91,44.91,4800.0,44.849,44.869,44.7892,44.7892,4800.0
2011-03-30 11:50:00,44.93,44.99,44.91,44.99,3800.0,44.8091,44.869,44.7892,44.869,3800.0
2011-03-30 11:55:00,44.99,45.06,44.96,45.0,58700.0,44.869,44.9388,44.839,44.8789,58700.0
2011-03-30 12:00:00,45.0,45.0,44.97,44.99,1500.0,44.8789,44.8789,44.849,44.869,1500.0
2011-03-30 12:05:00,44.99,45.08,44.96,45.07,23100.0,44.869,44.9587,44.839,44.9487,23100.0
2011-03-30 12:10:00,45.05,45.05,44.96,44.97,23000.0,44.9288,44.9288,44.839,44.849,23000.0
2011-03-30 12:15:00,44.99,45.08,44.98,45.0,6900.0,44.869,44.9587,44.859,44.8789,6900.0
2011-03-30 12:20:00,45.01,45.07,44.95,44.95,6100.0,44.8889,44.9487,44.8291,44.8291,6100.0
2011-03-30 12:25:00,44.96,44.98,44.93,44.93,1300.0,44.839,44.859,44.8091,44.8091,1300.0
2011-03-30 12:30:00,44.95,45.1,44.83,44.99,13100.0,44.8291,44.9787,44.7094,44.869,13100.0
2011-03-30 12:35:00,44.99,45.0,44.94,44.99,9500.0,44.869,44.8789,44.8191,44.869,9500.0
2011-03-30 12:40:00,45.0,45.06,44.98,45.04,3500.0,44.8789,44.9388,44.859,44.9188,3500.0
2011-03-30 12:45:00,45.06,45.09,45.03,45.09,3100.0,44.9388,44.9687,44.9089,44.9687,3100.0
2011-03-30 12:50:00,45.09,45.1,44.95,44.95,3700.0,44.9687,44.9787,44.8291,44.8291,3700.0
2011-03-30 12:55:00,44.97,45.07,44.97,45.07,2700.0,44.849,44.9487,44.849,44.9487,2700.0
2011-03-30 13:00:00,45.1,45.11,44.98,45.05,10900.0,44.9787,44.9886,44.859,44.9288,10900.0
2011-03-30 13:05:00,45.03,45.04,44.9,44.95,10200.0,44.9089,44.9188,44.7792,44.8291,10200.0
2011-03-30 13:10:00,44.96,44.99,44.95,44.95,2200.0,44.839,44.869,44.8291,44.8291,2200.0
2011-03-30 13:15:00,44.95,45.1,44.93,45.0,10800.0,44.8291,44.9787,44.8091,44.8789,10800.0
2011-03-30 13:20:00,44.99,44.99,44.93,44.98,2500.0,44.869,44.869,44.8091,44.859,2500.0
2011-03-30 13:25:00,44.99,44.99,44.87,44.94,5200.0,44.869,44.869,44.7493,44.8191,5200.0
2011-03-30 13:30:00,44.95,44.97,44.78,44.84,5700.0,44.8291,44.849,44.6595,44.7194,5700.0
2011-03-30 13:35:00,44.84,44.95,44.83,44.87,6200.0,44.7194,44.8291,44.7094,44.7493,6200.0
2011-03-30 13:40:00,44.88,44.92,44.84,44.84,2800.0,44.7593,44.7992,44.7194,44.7194,2800.0
2011-03-30 13:45:00,44.84,44.87,44.68,44.7,4100.0,44.7194,44.7493,44.5598,44.5797,4100.0
2011-03-30 13:50:00,44.68,44.75,44.67,44.68,4100.0,44.5598,44.6296,44.5498,44.5598,4100.0
2011-03-30 13:55:00,44.67,44.7,44.62,44.65,2900.0,44.5498,44.5797,44.5,44.5299,2900.0
2011-03-30 14:00:00,44.65,44.65,44.6,44.6,3200.0,44.5299,44.5299,44.48,44.48,3200.0
2011-03-30 14:05:00,44.61,44.67,44.6,44.67,3900.0,44.49,44.5498,44.48,44.5498,3900.0
2011-03-30 14:10:00,44.64,44.8,44.6,44.68,9300.0,44.5199,44.6795,44.48,44.5598,9300.0
2011-03-30 14:15:00,44.67,44.85,44.67,44.78,5000.0,44.5498,44.7293,44.5498,44.6595,5000.0
2011-03-30 14:20:00,44.78,44.82,44.72,44.77,6300.0,44.6595,44.6994,44.5997,44.6496,6300.0
2011-03-30 14:25:00,44.74,44.78,44.72,44.78,3400.0,44.6196,44.6595,44.5997,44.6595,3400.0
2011-03-30 14:30:00,44.8,44.8,44.71,44.77,6000.0,44.6795,44.6795,44.5897,44.6496,6000.0
2011-03-30 14:35:00,44.77,44.79,44.62,44.64,7200.0,44.6496,44.6695,44.5,44.5199,7200.0
2011-03-30 14:40:00,44.63,44.7,44.61,44.67,6000.0,44.5099,44.5797,44.49,44.5498,6000.0
2011-03-30 14:45:00,44.63,44.71,44.63,44.71,7200.0,44.5099,44.5897,44.5099,44.5897,7200.0
2011-03-30 14:50:00,44.7,44.76,44.69,44.7,7700.0,44.5797,44.6396,44.5698,44.5797,7700.0
2011-03-30 14:55:00,44.69,44.81,44.69,44.78,7900.0,44.5698,44.6894,44.5698,44.6595,7900.0
2011-03-30 15:00:00,44.78,44.78,44.66,44.67,11800.0,44.6595,44.6595,44.5399,44.5498,11800.0
2011-03-30 15:05:00,44.66,44.69,44.66,44.69,7300.0,44.5399,44.5698,44.5399,44.5698,7300.0
2011-03-30 15:10:00,44.68,44.72,44.68,44.7,4300.0,44.5598,44.5997,44.5598,44.5797,4300.0
2011-03-30 15:15:00,44.69,44.77,44.64,44.75,7500.0,44.5698,44.6496,44.5199,44.6296,7500.0
2011-03-30 15:20:00,44.74,44.8,44.74,44.79,7200.0,44.6196,44.6795,44.6196,44.6695,7200.0
2011-03-30 15:25:00,44.77,44.82,44.77,44.78,11200.0,44.6496,44.6994,44.6496,44.6595,11200.0
2011-03-30 15:30:00,44.78,44.88,44.71,44.72,12600.0,44.6595,44.7593,44.5897,44.5997,12600.0
2011-03-30 15:35:00,44.71,44.72,44.63,44.63,9700.0,44.5897,44.5997,44.5099,44.5099,9700.0
2011-03-30 15:40:00,44.63,44.72,44.63,44.69,11800.0,44.5099,44.5997,44.5099,44.5698,11800.0
2011-03-30 15:45:00,44.66,44.75,44.56,44.56,9600.0,44.5399,44.6296,44.4401,44.4401,9600.0
2011-03-30 15:50:00,44.56,44.68,44.5,44.68,18300.0,44.4401,44.5598,44.3803,44.5598,18300.0
2011-03-30 15:55:00,44.65,44.69,44.5,44.68,40600.0,44.5299,44.5698,44.3803,44.5598,40600.0
2011-03-31 09:30:00,44.5,44.94,44.36,44.89,4200.0,44.3803,44.8191,44.2407,44.7692,4200.0
2011-03-31 09:35:00,44.92,44.94,44.7,44.82,5600.0,44.7992,44.8191,44.5797,44.6994,5600.0
2011-03-31 09:40:00,44.75,44.8,44.61,44.75,3300.0,44.6296,44.6795,44.49,44.6296,3300.0
2011-03-31 09:45:00,44.68,44.71,44.5,44.61,3700.0,44.5598,44.5897,44.3803,44.49,3700.0
2011-03-31 09:50:00,44.61,44.61,44.52,44.56,800.0,44.49,44.49,44.4002,44.4401,800.0
2011-03-31 09:55:00,44.56,44.65,44.4,44.48,9500.0,44.4401,44.5299,44.2806,44.3603,9500.0
2011-03-31 10:00:00,44.49,44.57,44.19,44.26,13300.0,44.3703,44.4501,44.0711,44.1409,13300.0
2011-03-31 10:05:00,44.27,44.42,44.23,44.23,3800.0,44.1509,44.3005,44.111,44.111,3800.0
2011-03-31 10:10:00,44.25,44.26,44.18,44.21,3500.0,44.131,44.1409,44.0611,44.0911,3500.0
2011-03-31 10:15:00,44.23,44.24,44.11,44.22,4600.0,44.111,44.121,43.9913,44.101,4600.0
2011-03-31 10:20:00,44.25,44.32,44.12,44.29,12000.0,44.131,44.2008,44.0013,44.1708,12000.0
2011-03-31 10:25:00,44.28,44.4,44.27,44.37,3500.0,44.1609,44.2806,44.1509,44.2506,3500.0
2011-03-31 10:30:00,44.4,44.53,44.4,44.43,3600.0,44.2806,44.4102,44.2806,44.3105,3600.0
2011-03-31 10:35:00,44.43,44.54,44.35,44.35,3100.0,44.3105,44.4202,44.2307,44.2307,3100.0
2011-03-31 10:40:00,44.34,44.34,44.3,44.31,1200.0,44.2207,44.2207,44.1808,44.1908,1200.0
2011-03-31 10:45:00,44.31,44.35,44.25,44.28,1900.0,44.1908,44.2307,44.131,44.1609,1900.0
2011-03-31 10:50:00,44.29,44.48,44.28,44.36,28300.0,44.1708,44.3603,44.1609,44.2407,28300.0
2011-03-31 10:55:00,44.45,44.45,44.42,44.44,2300.0,44.3304,44.3304,44.3005,44.3204,2300.0
2011-03-31 11:00:00,44.46,44.5,44.34,44.34,1800.0,44.3404,44.3803,44.2207,44.2207,1800.0
2011-03-31 11:05:00,44.32,44.4,44.32,44.4,2500.0,44.2008,44.2806,44.2008,44.2806,2500.0
2011-03-31 11:10:00,44.37,44.38,44.34,44.34,500.0,44.2506,44.2606,44.2207,44.2207,500.0
2011-03-31 11:15:00,44.35,44.41,44.34,44.37,1100.0,44.2307,44.2905,44.2207,44.2506,1100.0
2011-03-31 11:20:00,44.36,44.42,44.34,44.39,3600.0,44.2407,44.3005,44.2207,44.2706,3600.0
2011-03-31 11:25:00,44.39,44.39,44.3,44.3,4700.0,44.2706,44.2706,44.1808,44.1808,4700.0
2011-03-31 11:30:00,44.3,44.39,44.29,44.35,7100.0,44.1808,44.2706,44.1708,44.2307,7100.0
2011-03-31 11:35:00,44.35,44.35,44.28,44.31,5600.0,44.2307,44.2307,44.1609,44.1908,5600.0
2011-03-31 11:40:00,44.3,44.35,44.27,44.35,900.0,44.1808,44.2307,44.1509,44.2307,900.0
2011-03-31 11:45:00,44.35,44.46,44.35,44.43,1400.0,44.2307,44.3404,44.2307,44.3105,1400.0
2011-03-31 11:50:00,44.42,44.42,44.33,44.37,2200.0,44.3005,44.3005,44.2107,44.2506,2200.0
2011-03-31 11:55:00,44.35,44.39,44.34,44.35,2400.0,44.2307,44.2706,44.2207,44.2307,2400.0
2011-03-31 12:00:00,44.33,44.35,44.27,44.29,2400.0,44.2107,44.2307,44.1509,44.1708,2400.0
2011-03-31 12:05:00,44.3,44.39,44.28,44.39,3100.0,44.1808,44.2706,44.1609,44.2706,3100.0
2011-03-31 12:10:00,44.38,44.4,44.34,44.34,1800.0,44.2606,44.2806,44.2207,44.2207,1800.0
2011-03-31 12:15:00,44.37,44.37,44.29,44.31,2900.0,44.2506,44.2506,44.1708,44.1908,2900.0
2011-03-31 12:20:00,44.29,44.33,44.28,44.31,800.0,44.1708,44.2107,44.1609,44.1908,800.0
2011-03-31 12:25:00,44.31,44.31,44.23,44.25,2300.0,44.1908,44.1908,44.111,44.131,2300.0
2011-03-31 12:30:00,44.26,44.33,44.26,44.33,1100.0,44.1409,44.2107,44.1409,44.2107,1100.0
2011-03-31 12:35:00,44.3,44.33,44.3,44.33,700.0,44.1808,44.2107,44.1808,44.2107,700.0
2011-03-31 12:40:00,44.35,44.42,44.34,44.42,2400.0,44.2307,44.3005,44.2207,44.3005,2400.0
2011-03-31 12:45:00,44.46,44.46,44.39,44.39,1800.0,44.3404,44.3404,44.2706,44.2706,1800.0
2011-03-31 12:50:00,44.42,44.43,44.39,44.43,300.0,44.3005,44.3105,44.2706,44.3105,300.0
2011-03-31 12:55:00,44.43,44.46,44.43,44.45,1800.0,44.3105,44.3404,44.3105,44.3304,1800.0
2011-03-31 13:00:00,44.45,44.51,44.44,44.51,1200.0,44.3304,44.3903,44.3204,44.3903,1200.0
2011-03-31 13:05:00,44.54,44.67,44.54,44.66,2000.0,44.4202,44.5498,44.4202,44.5399,2000.0
2011-03-31 13:10:00,44.67,44.72,44.65,44.7,3300.0,44.5498,44.5997,44.5299,44.5797,3300.0
2011-03-31 13:15:00,44.69,44.74,44.69,44.74,1300.0,44.5698,44.6196,44.5698,44.6196,1300.0
2011-03-31 13:20:00,44.73,44.75,44.69,44.73,1800.0,44.6097,44.6296,44.5698,44.6097,1800.0
2011-03-31 13:25:00,44.7,44.75,44.6,44.6,6900.0,44.5797,44.6296,44.48,44.48,6900.0
2011-03-31 13:30:00,44.57,44.64,44.57,44.63,1400.0,44.4501,44.5199,44.4501,44.5099,1400.0
2011-03-31 13:35:00,44.61,44.68,44.61,44.68,1400.0,44.49,44.5598,44.49,44.5598,1400.0
2011-03-31 13:40:00,44.65,44.75,44.64,44.65,2500.0,44.5299,44.6296,44.5199,44.5299,2500.0
2011-03-31 13:45:00,44.66,44.74,44.66,44.68,1500.0,44.5399,44.6196,44.5399,44.5598,1500.0
2011-03-31 13:50:00,44.73,44.75,44.73,44.75,1100.0,44.6097,44.6296,44.6097,44.6296,1100.0
2011-03-31 13:55:00,44.75,44.83,44.74,44.81,3100.0,44.6296,44.7094,44.6196,44.6894,3100.0
2011-03-31 14:00:00,44.82,44.88,44.82,44.88,1600.0,44.6994,44.7593,44.6994,44.7593,1600.0
2011-03-31 14:05:00,44.88,44.89,44.82,44.88,2500.0,44.7593,44.7692,44.6994,44.7593,2500.0
2011-03-31 14:10:00,44.88,44.98,44.87,44.98,3100.0,44.7593,44.859,44.7493,44.859,3100.0
2011-03-31 14:15:00,44.99,45.0,44.96,44.99,2000.0,44.869,44.8789,44.839,44.869,2000.0
2011-03-31 14:20:00,44.96,44.96,44.91,44.91,2400.0,44.839,44.839,44.7892,44.7892,2400.0
2011-03-31 14:25:00,44.91,44.92,44.84,44.87,1900.0,44.7892,44.7992,44.7194,44.7493,1900.0
2011-03-31 14:30:00,44.89,44.91,44.86,44.86,2400.0,44.7692,44.7892,44.7393,44.7393,2400.0
2011-03-31 14:35:00,44.87,44.89,44.84,44.86,1900.0,44.7493,44.7692,44.7194,44.7393,1900.0
2011-03-31 14:40:00,44.89,44.89,44.83,44.85,4800.0,44.7692,44.7692,44.7094,44.7293,4800.0
2011-03-31 14:45:00,44.88,44.98,44.88,44.93,3900.0,44.7593,44.859,44.7593,44.8091,3900.0
2011-03-31 14:50:00,44.92,44.95,44.88,44.91,3500.0,44.7992,44.8291,44.7593,44.7892,3500.0
2011-03-31 14:55:00,44.92,44.92,44.83,44.9,5300.0,44.7992,44.7992,44.7094,44.7792,5300.0
2011-03-31 15:00:00,44.9,44.92,44.87,44.92,1800.0,44.7792,44.7992,44.7493,44.7992,1800.0
2011-03-31 15:05:00,44.92,44.92,44.9,44.9,3400.0,44.7992,44.7992,44.7792,44.7792,3400.0
2011-03-31 15:10:00,44.89,44.94,44.89,44.94,1500.0,44.7692,44.8191,44.7692,44.8191,1500.0
2011-03-31 15:15:00,44.95,45.0,44.95,45.0,3800.0,44.8291,44.8789,44.8291,44.8789,3800.0
2011-03-31 15:20:00,45.0,45.0,44.97,45.0,2200.0,44.8789,44.8789,44.849,44.8789,2200.0
2011-03-31 15:25:00,45.0,45.0,44.95,44.96,3700.0,44.8789,44.8789,44.8291,44.839,3700.0
2011-03-31 15:30:00,44.97,44.97,44.84,44.84,7600.0,44.849,44.849,44.7194,44.7194,7600.0
2011-03-31 15:35:00,44.84,44.91,44.82,44.83,7200.0,44.7194,44.7892,44.6994,44.7094,7200.0
2011-03-31 15:40:00,44.84,44.9,44.83,44.86,7700.0,44.7194,44.7792,44.7094,44.7393,7700.0
2011-03-31 15:45:00,44.85,44.89,44.82,44.85,5800.0,44.7293,44.7692,44.6994,44.7293,5800.0
2011-03-31 15:50:00,44.86,44.87,44.76,44.81,29900.0,44.7393,44.7493,44.6396,44.6894,29900.0
2011-03-31 15:55:00,44.8,44.93,44.8,44.93,57900.0,44.6795,44.8091,44.6795,44.8091,57900.0
2011-04-01 09:30:00,44.78,44.99,44.78,44.86,15700.0,44.6595,44.869,44.6595,44.7393,15700.0
2011-04-01 09:35:00,44.9,45.0,44.89,44.99,4400.0,44.7792,44.8789,44.7692,44.869,4400.0
2011-04-01 09:40:00,44.98,45.0,44.92,44.94,6100.0,44.859,44.8789,44.7992,44.8191,6100.0
2011-04-01 09:45:00,45.0,45.0,44.73,44.73,3300.0,44.8789,44.8789,44.6097,44.6097,3300.0
2011-04-01 09:50:00,44.8,44.85,44.66,44.7,8100.0,44.6795,44.7293,44.5399,44.5797,8100.0
2011-04-01 09:55:00,44.73,44.76,44.61,44.64,21700.0,44.6097,44.6396,44.49,44.5199,21700.0
2011-04-01 10:00:00,44.62,44.74,44.58,44.74,6100.0,44.5,44.6196,44.4601,44.6196,6100.0
2011-04-01 10:05:00,44.7,44.75,44.58,44.65,7100.0,44.5797,44.6296,44.4601,44.5299,7100.0
2011-04-01 10:10:00,44.64,44.77,44.62,44.67,9500.0,44.5199,44.6496,44.5,44.5498,9500.0
2011-04-01 10:15:00,44.67,44.75,44.6,44.61,7600.0,44.5498,44.6296,44.48,44.49,7600.0
2011-04-01 10:20:00,44.62,44.71,44.59,44.69,9300.0,44.5,44.5897,44.47,44.5698,9300.0
2011-04-01 10:25:00,44.72,44.79,44.62,44.66,3900.0,44.5997,44.6695,44.5,44.5399,3900.0
2011-04-01 10:30:00,44.71,44.83,44.67,44.82,6300.0,44.5897,44.7094,44.5498,44.6994,6300.0
2011-04-01 10:35:00,44.84,44.84,44.76,44.76,2200.0,44.7194,44.7194,44.6396,44.6396,2200.0
2011-04-01 10:40:00,44.75,44.76,44.62,44.62,2300.0,44.6296,44.6396,44.5,44.5,2300.0
2011-04-01 10:45:00,44.65,44.73,44.62,44.71,4000.0,44.5299,44.6097,44.5,44.5897,4000.0
2011-04-01 10:50:00,44.73,44.8,44.72,44.8,3300.0,44.6097,44.6795,44.5997,44.6795,3300.0
2011-04-01 10:55:00,44.75,44.75,44.68,44.72,1300.0,44.6296,44.6296,44.5598,44.5997,1300.0
2011-04-01 11:00:00,44.77,44.8,44.74,44.79,2600.0,44.6496,44.6795,44.6196,44.6695,2600.0
2011-04-01 11:05:00,44.81,44.81,44.78,44.81,500.0,44.6894,44.6894,44.6595,44.6894,500.0
2011-04-01 11:10:00,44.81,44.92,44.81,44.9,2700.0,44.6894,44.7992,44.6894,44.7792,2700.0
2011-04-01 11:15:00,44.91,44.91,44.88,44.9,1800.0,44.7892,44.7892,44.7593,44.7792,1800.0
2011-04-01 11:20:00,44.87,44.9,44.85,44.88,2500.0,44.7493,44.7792,44.7293,44.7593,2500.0
2011-04-01 11:25:00,44.89,44.89,44.67,44.69,5200.0,44.7692,44.7692,44.5498,44.5698,5200.0
2011-04-01 11:30:00,44.67,44.77,44.67,44.73,3300.0,44.5498,44.6496,44.5498,44.6097,3300.0
2011-04-01 11:35:00,44.73,44.73,44.62,44.72,3400.0,44.6097,44.6097,44.5,44.5997,3400.0
2011-04-01 11:40:00,44.71,44.75,44.7,44.71,3000.0,44.5897,44.6296,44.5797,44.5897,3000.0
2011-04-01 11:45:00,44.64,44.65,44.54,44.65,7100.0,44.5199,44.5299,44.4202,44.5299,7100.0
2011-04-01 11:50:00,44.69,44.74,44.68,44.74,2300.0,44.5698,44.6196,44.5598,44.6196,2300.0
2011-04-01 11:55:00,44.76,44.76,44.76,44.76,700.0,44.6396,44.6396,44.6396,44.6396,700.0
2011-04-01 12:00:00,44.77,44.77,44.71,44.72,2300.0,44.6496,44.6496,44.5897,44.5997,2300.0
2011-04-01 12:05:00,44.71,44.75,44.6,44.69,9400.0,44.5897,44.6296,44.48,44.5698,9400.0
2011-04-01 12:10:00,44.65,44.72,44.65,44.72,2400.0,44.5299,44.5997,44.5299,44.5997,2400.0
2011-04-01 12:15:00,44.72,44.78,44.72,44.75,1300.0,44.5997,44.6595,44.5997,44.6296,1300.0
2011-04-01 12:20:00,44.76,44.79,44.75,44.75,3000.0,44.6396,44.6695,44.6296,44.6296,3000.0
2011-04-01 12:25:00,44.75,44.76,44.75,44.75,1600.0,44.6296,44.6396,44.6296,44.6296,1600.0
2011-04-01 12:30:00,44.7,44.71,44.68,44.7,2100.0,44.5797,44.5897,44.5598,44.5797,2100.0
2011-04-01 12:35:00,44.68,44.7,44.66,44.7,3500.0,44.5598,44.5797,44.5399,44.5797,3500.0
2011-04-01 12:40:00,44.73,44.73,44.67,44.67,2100.0,44.6097,44.6097,44.5498,44.5498,2100.0
2011-04-01 12:45:00,44.66,44.72,44.66,44.72,2100.0,44.5399,44.5997,44.5399,44.5997,2100.0
2011-04-01 12:50:00,44.7,44.74,44.7,44.73,600.0,44.5797,44.6196,44.5797,44.6097,600.0
2011-04-01 12:55:00,44.73,44.79,44.72,44.79,2100.0,44.6097,44.6695,44.5997,44.6695,2100.0
2011-04-01 13:00:00,44.79,44.79,44.7,44.75,1900.0,44.6695,44.6695,44.5797,44.6296,1900.0
2011-04-01 13:05:00,44.72,44.78,44.72,44.75,1100.0,44.5997,44.6595,44.5997,44.6296,1100.0
2011-04-01 13:10:00,44.75,44.76,44.72,44.72,1300.0,44.6296,44.6396,44.5997,44.5997,1300.0
2011-04-01 13:15:00,44.72,44.74,44.72,44.74,1100.0,44.5997,44.6196,44.5997,44.6196,1100.0
2011-04-01 13:20:00,44.73,44.78,44.73,44.78,700.0,44.6097,44.6595,44.6097,44.6595,700.0
2011-04-01 13:25:00,44.78,44.78,44.64,44.64,3700.0,44.6595,44.6595,44.5199,44.5199,3700.0
2011-04-01 13:30:00,44.66,44.69,44.66,44.67,1200.0,44.5399,44.5698,44.5399,44.5498,1200.0
2011-04-01 13:35:00,44.66,44.71,44.63,44.68,68100.0,44.5399,44.5897,44.5099,44.5598,68100.0
2011-04-01 13:40:00,44.68,44.74,44.68,44.74,2900.0,44.5598,44.6196,44.5598,44.6196,2900.0
2011-04-01 13:45:00,44.74,44.75,44.72,44.75,3500.0,44.6196,44.6296,44.5997,44.6296,3500.0
2011-04-01 13:50:00,44.75,44.77,44.75,44.77,26900.0,44.6296,44.6496,44.6296,44.6496,26900.0
2011-04-01 13:55:00,44.76,44.8,44.76,44.78,4600.0,44.6396,44.6795,44.6396,44.6595,4600.0
2011-04-01 14:00:00,44.76,44.93,44.74,44.9,5100.0,44.6396,44.8091,44.6196,44.7792,5100.0
2011-04-01 14:05:00,44.92,44.92,44.87,44.87,3100.0,44.7992,44.7992,44.7493,44.7493,3100.0
2011-04-01 14:10:00,44.87,44.89,44.85,44.89,1000.0,44.7493,44.7692,44.7293,44.7692,1000.0
2011-04-01 14:15:00,44.9,44.93,44.87,44.93,3900.0,44.7792,44.8091,44.7493,44.8091,3900.0
2011-04-01 14:20:00,44.96,44.99,44.87,44.87,4300.0,44.839,44.869,44.7493,44.7493,4300.0
2011-04-01 14:25:00,44.89,44.9,44.88,44.89,5900.0,44.7692,44.7792,44.7593,44.7692,5900.0
2011-04-01 14:30:00,44.89,44.9,44.89,44.89,2300.0,44.7692,44.7792,44.7692,44.7692,2300.0
2011-04-01 14:35:00,44.9,44.9,44.89,44.89,1500.0,44.7792,44.7792,44.7692,44.7692,1500.0
2011-04-01 14:40:00,44.9,44.9,44.88,44.89,3300.0,44.7792,44.7792,44.7593,44.7692,3300.0
2011-04-01 14:45:00,44.89,44.9,44.88,44.9,9100.0,44.7692,44.7792,44.7593,44.7792,9100.0
2011-04-01 14:50:00,44.9,44.92,44.87,44.9,8900.0,44.7792,44.7992,44.7493,44.7792,8900.0
2011-04-01 14:55:00,44.89,44.94,44.86,44.94,3100.0,44.7692,44.8191,44.7393,44.8191,3100.0
2011-04-01 15:00:00,44.94,44.96,44.88,44.92,6600.0,44.8191,44.839,44.7593,44.7992,6600.0
2011-04-01 15:05:00,44.93,44.93,44.88,44.9,3900.0,44.8091,44.8091,44.7593,44.7792,3900.0
2011-04-01 15:10:00,44.91,44.91,44.73,44.89,16600.0,44.7892,44.7892,44.6097,44.7692,16600.0
2011-04-01 15:15:00,44.9,44.9,44.88,44.89,4400.0,44.7792,44.7792,44.7593,44.7692,4400.0
2011-04-01 15:20:00,44.88,44.95,44.84,44.95,3900.0,44.7593,44.8291,44.7194,44.8291,3900.0
2011-04-01 15:25:00,44.95,44.99,44.94,44.96,5900.0,44.8291,44.869,44.8191,44.839,5900.0
2011-04-01 15:30:00,44.97,45.0,44.95,44.99,4800.0,44.849,44.8789,44.8291,44.869,4800.0
2011-04-01 15:35:00,44.98,45.0,44.97,45.0,7300.0,44.859,44.8789,44.849,44.8789,7300.0
2011-04-01 15:40:00,45.0,45.1,44.99,45.1,36300.0,44.8789,44.9787,44.869,44.9787,36300.0
2011-04-01 15:45:00,45.11,45.17,45.02,45.09,11900.0,44.9886,45.0485,44.8989,44.9687,11900.0
2011-04-01 15:50:00,45.13,45.21,45.1,45.2,16900.0,45.0086,45.0884,44.9787,45.0784,16900.0
2011-04-01 15:55:00,45.2,45.31,45.15,45.31,33300.0,45.0784,45.1881,45.0285,45.1881,33300.0
2011-04-04 09:30:00,45.2,45.22,45.09,45.17,16000.0,45.0784,45.0983,44.9687,45.0485,16000.0
2011-04-04 09:35:00,45.12,45.27,45.12,45.22,9800.0,44.9986,45.1482,44.9986,45.0983,9800.0
2011-04-04 09:40:00,45.23,45.23,45.14,45.17,3200.0,45.1083,45.1083,45.0186,45.0485,3200.0
2011-04-04 09:45:00,45.11,45.28,45.11,45.26,6300.0,44.9886,45.1582,44.9886,45.1382,6300.0
2011-04-04 09:50:00,45.22,45.27,45.18,45.27,3600.0,45.0983,45.1482,45.0585,45.1482,3600.0
2011-04-04 09:55:00,45.27,45.31,45.22,45.31,10400.0,45.1482,45.1881,45.0983,45.1881,10400.0
2011-04-04 10:00:00,45.35,45.42,45.29,45.36,7500.0,45.228,45.2978,45.1682,45.238,7500.0
2011-04-04 10:05:00,45.32,45.49,45.24,45.49,6100.0,45.1981,45.3676,45.1183,45.3676,6100.0
2011-04-04 10:10:00,45.48,45.72,45.38,45.7,9000.0,45.3576,45.597,45.2579,45.5771,9000.0
2011-04-04 10:15:00,45.66,45.72,45.57,45.71,7200.0,45.5372,45.597,45.4474,45.587,7200.0
2011-04-04 10:20:00,45.7,45.89,45.69,45.89,9000.0,45.5771,45.7665,45.5671,45.7665,9000.0
2011-04-04 10:25:00,45.88,45.88,45.79,45.83,6400.0,45.7566,45.7566,45.6668,45.7067,6400.0
2011-04-04 10:30:00,45.87,45.96,45.82,45.9,3000.0,45.7466,45.8364,45.6967,45.7765,3000.0
2011-04-04 10:35:00,45.89,45.95,45.89,45.92,2400.0,45.7665,45.8264,45.7665,45.7965,2400.0
2011-04-04 10:40:00,45.93,45.97,45.92,45.97,2900.0,45.8064,45.8463,45.7965,45.8463,2900.0
2011-04-04 10:45:00,45.92,45.95,45.91,45.93,2100.0,45.7965,45.8264,45.7865,45.8064,2100.0
2011-04-04 10:50:00,45.9,45.92,45.9,45.91,1600.0,45.7765,45.7965,45.7765,45.7865,1600.0
2011-04-04 10:55:00,45.91,45.92,45.81,45.87,3300.0,45.7865,45.7965,45.6868,45.7466,3300.0
2011-04-04 11:00:00,45.9,45.93,45.88,45.88,1100.0,45.7765,45.8064,45.7566,45.7566,1100.0
2011-04-04 11:05:00,45.92,45.92,45.88,45.88,900.0,45.7965,45.7965,45.7566,45.7566,900.0
2011-04-04 11:10:00,45.88,45.93,45.84,45.88,2600.0,45.7566,45.8064,45.7167,45.7566,2600.0
2011-04-04 11:15:00,45.88,45.9,45.82,45.89,2400.0,45.7566,45.7765,45.6967,45.7665,2400.0
2011-04-04 11:20:00,45.92,45.92,45.86,45.86,6600.0,45.7965,45.7965,45.7366,45.7366,6600.0
2011-04-04 11:25:00,45.86,45.88,45.76,45.88,8200.0,45.7366,45.7566,45.6369,45.7566,8200.0
2011-04-04 11:30:00,45.83,45.86,45.77,45.8,3000.0,45.7067,45.7366,45.6469,45.6768,3000.0
2011-04-04 11:35:00,45.82,45.82,45.79,45.82,1200.0,45.6967,45.6967,45.6668,45.6967,1200.0
2011-04-04 11:40:00,45.81,45.81,45.73,45.76,4900.0,45.6868,45.6868,45.607,45.6369,4900.0
2011-04-04 11:45:00,45.76,45.76,45.65,45.65,6900.0,45.6369,45.6369,45.5272,45.5272,6900.0
2011-04-04 11:50:00,45.62,45.78,45.62,45.77,3500.0,45.4973,45.6568,45.4973,45.6469,3500.0
2011-04-04 11:55:00,45.79,45.79,45.69,45.72,10100.0,45.6668,45.6668,45.5671,45.597,10100.0
2011-04-04 12:00:00,45.72,45.72,45.69,45.69,2500.0,45.597,45.597,45.5671,45.5671,2500.0
2011-04-04 12:05:00,45.69,45.69,45.56,45.56,4700.0,45.5671,45.5671,45.4374,45.4374,4700.0
2011-04-04 12:10:00,45.57,45.6,45.5,45.54,15400.0,45.4474,45.4773,45.3776,45.4175,15400.0
2011-04-04 12:15:00,45.54,45.54,45.5,45.5,1700.0,45.4175,45.4175,45.3776,45.3776,1700.0
2011-04-04 12:20:00,45.5,45.55,45.5,45.53,3900.0,45.3776,45.4275,45.3776,45.4075,3900.0
2011-04-04 12:25:00,45.52,45.52,45.46,45.51,16000.0,45.3975,45.3975,45.3377,45.3876,16000.0
2011-04-04 12:30:00,45.48,45.49,45.43,45.45,2000.0,45.3576,45.3676,45.3078,45.3277,2000.0
2011-04-04 12:35:00,45.46,45.46,45.38,45.39,7800.0,45.3377,45.3377,45.2579,45.2679,7800.0
2011-04-04 12:40:00,45.4,45.4,45.35,45.37,5500.0,45.2779,45.2779,45.228,45.2479,5500.0
2011-04-04 12:45:00,45.37,45.37,45.32,45.35,2800.0,45.2479,45.2479,45.1981,45.228,2800.0
2011-04-04 12:50:00,45.34,45.35,45.34,45.34,1100.0,45.218,45.228,45.218,45.218,1100.0
2011-04-04 12:55:00,45.35,45.38,45.33,45.33,44500.0,45.228,45.2579,45.2081,45.2081,44500.0
2011-04-04 13:00:00,45.31,45.31,45.22,45.27,10000.0,45.1881,45.1881,45.0983,45.1482,10000.0
2011-04-04 13:05:00,45.31,45.35,45.31,45.34,2900.0,45.1881,45.228,45.1881,45.218,2900.0
2011-04-04 13:10:00,45.31,45.32,45.27,45.27,1300.0,45.1881,45.1981,45.1482,45.1482,1300.0
2011-04-04 13:15:00,45.31,45.36,45.24,45.36,2800.0,45.1881,45.238,45.1183,45.238,2800.0
2011-04-04 13:20:00,45.35,45.38,45.25,45.25,7200.0,45.228,45.2579,45.1283,45.1283,7200.0
2011-04-04 13:25:00,45.27,45.37,45.27,45.34,1500.0,45.1482,45.2479,45.1482,45.218,1500.0
2011-04-04 13:30:00,45.34,45.39,45.26,45.27,2800.0,45.218,45.2679,45.1382,45.1482,2800.0
2011-04-04 13:35:00,45.26,45.26,45.19,45.19,6100.0,45.1382,45.1382,45.0684,45.0684,6100.0
2011-04-04 13:40:00,45.18,45.32,45.18,45.3,5600.0,45.0585,45.1981,45.0585,45.1781,5600.0
2011-04-04 13:45:00,45.3,45.3,45.2,45.25,8300.0,45.1781,45.1781,45.0784,45.1283,8300.0
2011-04-04 13:50:00,45.24,45.33,45.22,45.33,2800.0,45.1183,45.2081,45.0983,45.2081,2800.0
2011-04-04 13:55:00,45.29,45.31,45.21,45.23,4000.0,45.1682,45.1881,45.0884,45.1083,4000.0
2011-04-04 14:00:00,45.26,45.36,45.24,45.36,1200.0,45.1382,45.238,45.1183,45.238,1200.0
2011-04-04 14:05:00,45.36,45.39,45.27,45.27,13700.0,45.238,45.2679,45.1482,45.1482,13700.0
2011-04-04 14:10:00,45.27,45.35,45.23,45.23,4100.0,45.1482,45.228,45.1083,45.1083,4100.0
2011-04-04 14:15:00,45.25,45.32,45.25,45.32,800.0,45.1283,45.1981,45.1283,45.1981,800.0
2011-04-04 14:20:00,45.33,45.36,45.18,45.18,11200.0,45.2081,45.238,45.0585,45.0585,11200.0
2011-04-04 14:25:00,45.19,45.36,45.19,45.36,2100.0,45.0684,45.238,45.0684,45.238,2100.0
2011-04-04 14:30:00,45.36,45.36,45.2,45.29,6800.0,45.238,45.238,45.0784,45.1682,6800.0
2011-04-04 14:35:00,45.27,45.34,45.27,45.3,8700.0,45.1482,45.218,45.1482,45.1781,8700.0
2011-04-04 14:40:00,45.28,45.4,45.27,45.34,3200.0,45.1582,45.2779,45.1482,45.218,3200.0
2011-04-04 14:45:00,45.34,45.45,45.3,45.44,4900.0,45.218,45.3277,45.1781,45.3178,4900.0
2011-04-04 14:50:00,45.44,45.55,45.44,45.53,2800.0,45.3178,45.4275,45.3178,45.4075,2800.0
2011-04-04 14:55:00,45.54,45.54,45.38,45.39,5000.0,45.4175,45.4175,45.2579,45.2679,5000.0
2011-04-04 15:00:00,45.38,45.41,45.25,45.27,6500.0,45.2579,45.2878,45.1283,45.1482,6500.0
2011-04-04 15:05:00,45.26,45.26,45.19,45.19,3000.0,45.1382,45.1382,45.0684,45.0684,3000.0
2011-04-04 15:10:00,45.2,45.32,45.2,45.24,10900.0,45.0784,45.1981,45.0784,45.1183,10900.0
2011-04-04 15:15:00,45.24,45.33,45.23,45.3,2600.0,45.1183,45.2081,45.1083,45.1781,2600.0
2011-04-04 15:20:00,45.32,45.32,45.28,45.28,4000.0,45.1981,45.1981,45.1582,45.1582,4000.0
2011-04-04 15:25:00,45.3,45.33,45.24,45.26,10100.0,45.1781,45.2081,45.1183,45.1382,10100.0
2011-04-04 15:30:00,45.25,45.32,45.25,45.31,10100.0,45.1283,45.1981,45.1283,45.1881,10100.0
2011-04-04 15:35:00,45.31,45.36,45.3,45.34,4300.0,45.1881,45.238,45.1781,45.218,4300.0
2011-04-04 15:40:00,45.33,45.35,45.26,45.34,15900.0,45.2081,45.228,45.1382,45.218,15900.0
2011-04-04 15:45:00,45.34,45.35,45.34,45.34,7300.0,45.218,45.228,45.218,45.218,7300.0
2011-04-04 15:50:00,45.34,45.45,45.31,45.4,34300.0,45.218,45.3277,45.1881,45.2779,34300.0
2011-04-04 15:55:00,45.4,45.43,45.33,45.43,41400.0,45.2779,45.3078,45.2081,45.3078,41400.0
2011-04-05 09:30:00,45.16,45.44,45.16,45.39,4700.0,45.0385,45.3178,45.0385,45.2679,4700.0
2011-04-05 09:35:00,45.41,45.72,45.38,45.51,13100.0,45.2878,45.597,45.2579,45.3876,13100.0
2011-04-05 09:40:00,45.55,45.62,45.5,45.61,8400.0,45.4275,45.4973,45.3776,45.4873,8400.0
2011-04-05 09:45:00,45.58,45.77,45.56,45.7,18900.0,45.4574,45.6469,45.4374,45.5771,18900.0
2011-04-05 09:50:00,45.72,45.88,45.72,45.88,3100.0,45.597,45.7566,45.597,45.7566,3100.0
2011-04-05 09:55:00,45.81,45.86,45.61,45.64,10100.0,45.6868,45.7366,45.4873,45.5172,10100.0
2011-04-05 10:00:00,45.61,45.7,45.57,45.63,7100.0,45.4873,45.5771,45.4474,45.5072,7100.0
2011-04-05 10:05:00,45.63,45.67,45.56,45.62,5400.0,45.5072,45.5471,45.4374,45.4973,5400.0
2011-04-05 10:10:00,45.65,45.91,45.65,45.91,3700.0,45.5272,45.7865,45.5272,45.7865,3700.0
2011-04-05 10:15:00,45.9,45.99,45.89,45.92,16200.0,45.7765,45.8663,45.7665,45.7965,16200.0
2011-04-05 10:20:00,45.92,45.96,45.76,45.96,9400.0,45.7965,45.8364,45.6369,45.8364,9400.0
2011-04-05 10:25:00,45.91,46.14,45.91,46.01,34900.0,45.7865,46.0159,45.7865,45.8862,34900.0
2011-04-05 10:30:00,46.07,46.41,46.07,46.32,3100.0,45.9461,46.2851,45.9461,46.1954,3100.0
2011-04-05 10:35:00,46.29,46.36,46.22,46.22,4600.0,46.1655,46.2353,46.0957,46.0957,4600.0
2011-04-05 10:40:00,46.26,46.33,46.16,46.3,31200.0,46.1355,46.2054,46.0358,46.1754,31200.0
2011-04-05 10:45:00,46.33,46.35,46.15,46.18,15600.0,46.2054,46.2253,46.0258,46.0558,15600.0
2011-04-05 10:50:00,46.19,46.28,46.19,46.26,4000.0,46.0657,46.1555,46.0657,46.1355,4000.0
2011-04-05 10:55:00,46.24,46.32,46.24,46.3,1700.0,46.1156,46.1954,46.1156,46.1754,1700.0
2011-04-05 11:00:00,46.31,46.32,46.27,46.27,1900.0,46.1854,46.1954,46.1455,46.1455,1900.0
2011-04-05 11:05:00,46.29,46.29,46.29,46.29,1000.0,46.1655,46.1655,46.1655,46.1655,1000.0
2011-04-05 11:10:00,46.31,46.35,46.29,46.34,3500.0,46.1854,46.2253,46.1655,46.2153,3500.0
2011-04-05 11:15:00,46.34,46.36,46.31,46.33,11500.0,46.2153,46.2353,46.1854,46.2054,11500.0
2011-04-05 11:20:00,46.35,46.35,46.24,46.24,3900.0,46.2253,46.2253,46.1156,46.1156,3900.0
2011-04-05 11:25:00,46.25,46.28,46.23,46.23,2500.0,46.1256,46.1555,46.1056,46.1056,2500.0
2011-04-05 11:30:00,46.27,46.31,46.21,46.22,14100.0,46.1455,46.1854,46.0857,46.0957,14100.0
2011-04-05 11:35:00,46.24,46.25,46.19,46.19,2800.0,46.1156,46.1256,46.0657,46.0657,2800.0
2011-04-05 11:40:00,46.19,46.19,46.15,46.16,4400.0,46.0657,46.0657,46.0258,46.0358,4400.0
2011-04-05 11:45:00,46.16,46.16,46.1,46.1,11300.0,46.0358,46.0358,45.976,45.976,11300.0
2011-04-05 11:50:00,46.1,46.11,46.09,46.1,9000.0,45.976,45.986,45.966,45.976,9000.0
2011-04-05 11:55:00,46.1,46.11,46.05,46.05,18900.0,45.976,45.986,45.9261,45.9261,18900.0
2011-04-05 12:00:00,46.07,46.07,45.99,46.0,2600.0,45.9461,45.9461,45.8663,45.8762,2600.0
2011-04-05 12:05:00,46.0,46.0,45.98,46.0,1600.0,45.8762,45.8762,45.8563,45.8762,1600.0
2011-04-05 12:10:00,45.98,45.98,45.9,45.93,9300.0,45.8563,45.8563,45.7765,45.8064,9300.0
2011-04-05 12:15:00,45.94,46.04,45.93,45.98,38400.0,45.8164,45.9161,45.8064,45.8563,38400.0
2011-04-05 12:20:00,45.98,45.98,45.94,45.94,11000.0,45.8563,45.8563,45.8164,45.8164,11000.0
2011-04-05 12:25:00,45.93,45.93,45.85,45.91,17200.0,45.8064,45.8064,45.7267,45.7865,17200.0
2011-04-05 12:30:00,45.91,45.95,45.88,45.88,6000.0,45.7865,45.8264,45.7566,45.7566,6000.0
2011-04-05 12:35:00,45.9,45.91,45.89,45.9,4000.0,45.7765,45.7865,45.7665,45.7765,4000.0
2011-04-05 12:40:00,45.9,45.9,45.85,45.85,1500.0,45.7765,45.7765,45.7267,45.7267,1500.0
2011-04-05 12:45:00,45.87,45.96,45.86,45.93,34200.0,45.7466,45.8364,45.7366,45.8064,34200.0
2011-04-05 12:50:00,45.94,45.94,45.89,45.94,7400.0,45.8164,45.8164,45.7665,45.8164,7400.0
2011-04-05 12:55:00,45.97,46.1,45.9,46.08,8000.0,45.8463,45.976,45.7765,45.956,8000.0
2011-04-05 13:00:00,46.08,46.15,46.07,46.14,1700.0,45.956,46.0258,45.9461,46.0159,1700.0
2011-04-05 13:05:00,46.14,46.19,46.14,46.19,4300.0,46.0159,46.0657,46.0159,46.0657,4300.0
2011-04-05 13:10:00,46.14,46.17,46.07,46.07,2400.0,46.0159,46.0458,45.9461,45.9461,2400.0
2011-04-05 13:15:00,46.05,46.06,46.01,46.01,3700.0,45.9261,45.9361,45.8862,45.8862,3700.0
2011-04-05 13:20:00,46.01,46.07,46.0,46.06,4100.0,45.8862,45.9461,45.8762,45.9361,4100.0
2011-04-05 13:25:00,46.08,46.08,46.08,46.08,500.0,45.956,45.956,45.956,45.956,500.0
2011-04-05 13:30:00,46.09,46.16,46.09,46.15,3500.0,45.966,46.0358,45.966,46.0258,3500.0
2011-04-05 13:35:00,46.17,46.23,46.17,46.23,1900.0,46.0458,46.1056,46.0458,46.1056,1900.0
2011-04-05 13:40:00,46.23,46.25,46.16,46.25,11800.0,46.1056,46.1256,46.0358,46.1256,11800.0
2011-04-05 13:45:00,46.21,46.27,46.21,46.23,2200.0,46.0857,46.1455,46.0857,46.1056,2200.0
2011-04-05 13:50:00,46.26,46.37,46.25,46.37,21400.0,46.1355,46.2453,46.1256,46.2453,21400.0
2011-04-05 13:55:00,46.38,46.38,46.36,46.37,3800.0,46.2552,46.2552,46.2353,46.2453,3800.0
2011-04-05 14:00:00,46.38,46.4,46.31,46.31,8300.0,46.2552,46.2752,46.1854,46.1854,8300.0
2011-04-05 14:05:00,46.3,46.36,46.3,46.33,3800.0,46.1754,46.2353,46.1754,46.2054,3800.0
2011-04-05 14:10:00,46.36,46.4,46.36,46.4,3700.0,46.2353,46.2752,46.2353,46.2752,3700.0
2011-04-05 14:15:00,46.38,46.41,46.37,46.4,9000.0,46.2552,46.2851,46.2453,46.2752,9000.0
2011-04-05 14:20:00,46.41,46.46,46.37,46.37,6100.0,46.2851,46.335,46.2453,46.2453,6100.0
2011-04-05 14:25:00,46.38,46.43,46.37,46.43,3000.0,46.2552,46.3051,46.2453,46.3051,3000.0
2011-04-05 14:30:00,46.42,46.42,46.3,46.3,12000.0,46.2951,46.2951,46.1754,46.1754,12000.0
2011-04-05 14:35:00,46.33,46.39,46.2,46.32,45300.0,46.2054,46.2652,46.0757,46.1954,45300.0
2011-04-05 14:40:00,46.31,46.34,46.23,46.24,5800.0,46.1854,46.2153,46.1056,46.1156,5800.0
2011-04-05 14:45:00,46.26,46.32,46.26,46.32,2600.0,46.1355,46.1954,46.1355,46.1954,2600.0
2011-04-05 14:50:00,46.3,46.33,46.21,46.21,2700.0,46.1754,46.2054,46.0857,46.0857,2700.0
2011-04-05 14:55:00,46.21,46.27,46.15,46.23,11100.0,46.0857,46.1455,46.0258,46.1056,11100.0
2011-04-05 15:00:00,46.22,46.23,46.15,46.16,7200.0,46.0957,46.1056,46.0258,46.0358,7200.0
2011-04-05 15:05:00,46.17,46.21,46.16,46.17,6800.0,46.0458,46.0857,46.0358,46.0458,6800.0
2011-04-05 15:10:00,46.17,46.18,46.08,46.18,4100.0,46.0458,46.0558,45.956,46.0558,4100.0
2011-04-05 15:15:00,46.18,46.18,46.09,46.09,11000.0,46.0558,46.0558,45.966,45.966,11000.0
2011-04-05 15:20:00,46.12,46.12,46.1,46.11,2000.0,45.9959,45.9959,45.976,45.986,2000.0
2011-04-05 15:25:00,46.11,46.12,46.06,46.08,3900.0,45.986,45.9959,45.9361,45.956,3900.0
2011-04-05 15:30:00,46.08,46.15,46.0,46.01,10100.0,45.956,46.0258,45.8762,45.8862,10100.0
2011-04-05 15:35:00,46.02,46.1,46.0,46.02,18200.0,45.8962,45.976,45.8762,45.8962,18200.0
2011-04-05 15:40:00,46.03,46.05,45.99,46.02,40700.0,45.9062,45.9261,45.8663,45.8962,40700.0
2011-04-05 15:45:00,46.03,46.04,45.93,45.99,5200.0,45.9062,45.9161,45.8064,45.8663,5200.0
2011-04-05 15:50:00,45.99,46.03,45.99,46.01,10900.0,45.8663,45.9062,45.8663,45.8862,10900.0
2011-04-05 15:55:00,46.01,46.15,45.99,46.09,45800.0,45.8862,46.0258,45.8663,45.966,45800.0
2011-04-06 09:30:00,46.42,46.42,46.01,46.17,7800.0,46.2951,46.2951,45.8862,46.0458,7800.0
2011-04-06 09:35:00,46.18,46.26,46.14,46.23,3500.0,46.0558,46.1355,46.0159,46.1056,3500.0
2011-04-06 09:40:00,46.26,46.39,46.26,46.33,900.0,46.1355,46.2652,46.1355,46.2054,900.0
2011-04-06 09:45:00,46.34,46.34,46.2,46.34,5400.0,46.2153,46.2153,46.0757,46.2153,5400.0
2011-04-06 09:50:00,46.42,46.67,46.38,46.38,5800.0,46.2951,46.5444,46.2552,46.2552,5800.0
2011-04-06 09:55:00,46.46,46.46,46.18,46.18,3800.0,46.335,46.335,46.0558,46.0558,3800.0
2011-04-06 10:00:00,46.21,46.36,46.15,46.26,8800.0,46.0857,46.2353,46.0258,46.1355,8800.0
2011-04-06 10:05:00,46.29,46.35,46.17,46.26,17400.0,46.1655,46.2253,46.0458,46.1355,17400.0
2011-04-06 10:10:00,46.22,46.24,46.14,46.14,4800.0,46.0957,46.1156,46.0159,46.0159,4800.0
2011-04-06 10:15:00,46.12,46.13,45.96,45.96,3400.0,45.9959,46.0059,45.8364,45.8364,3400.0
2011-04-06 10:20:00,45.97,46.22,45.93,46.2,8800.0,45.8463,46.0957,45.8064,46.0757,8800.0
2011-04-06 10:25:00,46.18,46.41,46.18,46.4,34100.0,46.0558,46.2851,46.0558,46.2752,34100.0
2011-04-06 10:30:00,46.41,46.7,46.33,46.7,42400.0,46.2851,46.5744,46.2054,46.5744,42400.0
2011-04-06 10:35:00,46.66,46.75,46.58,46.58,15700.0,46.5345,46.6242,46.4547,46.4547,15700.0
2011-04-06 10:40:00,46.57,46.69,46.53,46.68,10200.0,46.4447,46.5644,46.4048,46.5544,10200.0
2011-04-06 10:45:00,46.67,46.82,46.54,46.76,13300.0,46.5444,46.694,46.4148,46.6342,13300.0
2011-04-06 10:50:00,46.75,46.8,46.71,46.74,52800.0,46.6242,46.6741,46.5843,46.6143,52800.0
2011-04-06 10:55:00,46.74,46.74,46.57,46.57,2200.0,46.6143,46.6143,46.4447,46.4447,2200.0
2011-04-06 11:00:00,46.53,46.53,46.29,46.39,5600.0,46.4048,46.4048,46.1655,46.2652,5600.0
2011-04-06 11:05:00,46.4,46.43,46.26,46.26,4100.0,46.2752,46.3051,46.1355,46.1355,4100.0
2011-04-06 11:10:00,46.25,46.25,45.96,46.0,18100.0,46.1256,46.1256,45.8364,45.8762,18100.0
2011-04-06 11:15:00,45.99,46.04,45.96,46.0,16500.0,45.8663,45.9161,45.8364,45.8762,16500.0
2011-04-06 11:20:00,46.0,46.0,45.93,45.94,10800.0,45.8762,45.8762,45.8064,45.8164,10800.0
2011-04-06 11:25:00,45.95,45.96,45.86,45.86,2200.0,45.8264,45.8364,45.7366,45.7366,2200.0
2011-04-06 11:30:00,45.86,45.89,45.8,45.87,3900.0,45.7366,45.7665,45.6768,45.7466,3900.0
2011-04-06 11:35:00,45.86,45.86,45.59,45.59,4000.0,45.7366,45.7366,45.4674,45.4674,4000.0
2011-04-06 11:40:00,45.58,45.61,45.51,45.53,4300.0,45.4574,45.4873,45.3876,45.4075,4300.0
2011-04-06 11:45:00,45.56,45.57,45.48,45.48,8100.0,45.4374,45.4474,45.3576,45.3576,8100.0
2011-04-06 11:50:00,45.47,45.47,45.44,45.45,3300.0,45.3477,45.3477,45.3178,45.3277,3300.0
2011-04-06 11:55:00,45.44,45.45,45.3,45.3,7600.0,45.3178,45.3277,45.1781,45.1781,7600.0
2011-04-06 12:00:00,45.26,45.33,45.19,45.19,10700.0,45.1382,45.2081,45.0684,45.0684,10700.0
2011-04-06 12:05:00,45.14,45.25,45.14,45.19,14400.0,45.0186,45.1283,45.0186,45.0684,14400.0
2011-04-06 12:10:00,45.17,45.23,45.11,45.14,7900.0,45.0485,45.1083,44.9886,45.0186,7900.0
2011-04-06 12:15:00,45.14,45.16,45.08,45.08,5300.0,45.0186,45.0385,44.9587,44.9587,5300.0
2011-04-06 12:20:00,45.12,45.13,44.98,45.13,12900.0,44.9986,45.0086,44.859,45.0086,12900.0
2011-04-06 12:25:00,45.14,45.14,44.99,44.99,4400.0,45.0186,45.0186,44.869,44.869,4400.0
2011-04-06 12:30:00,44.96,44.99,44.88,44.92,5200.0,44.839,44.869,44.7593,44.7992,5200.0
2011-04-06 12:35:00,44.9,44.93,44.76,44.8,3400.0,44.7792,44.8091,44.6396,44.6795,3400.0
2011-04-06 12:40:00,44.82,44.82,44.7,44.7,4000.0,44.6994,44.6994,44.5797,44.5797,4000.0
2011-04-06 12:45:00,44.7,44.75,44.64,44.75,5000.0,44.5797,44.6296,44.5199,44.6296,5000.0
2011-04-06 12:50:00,44.76,44.79,44.7,44.7,7900.0,44.6396,44.6695,44.5797,44.5797,7900.0
2011-04-06 12:55:00,44.7,44.7,44.6,44.63,8600.0,44.5797,44.5797,44.48,44.5099,8600.0
2011-04-06 13:00:00,44.61,44.61,44.54,44.56,3800.0,44.49,44.49,44.4202,44.4401,3800.0
2011-04-06 13:05:00,44.55,44.62,44.44,44.47,19600.0,44.4301,44.5,44.3204,44.3504,19600.0
2011-04-06 13:10:00,44.49,44.73,44.47,44.61,22400.0,44.3703,44.6097,44.3504,44.49,22400.0
2011-04-06 13:15:00,44.65,44.83,44.64,44.83,16500.0,44.5299,44.7094,44.5199,44.7094,16500.0
2011-04-06 13:20:00,44.81,44.83,44.74,44.74,3600.0,44.6894,44.7094,44.6196,44.6196,3600.0
2011-04-06 13:25:00,44.76,44.8,44.73,44.79,4700.0,44.6396,44.6795,44.6097,44.6695,4700.0
2011-04-06 13:30:00,44.8,44.95,44.8,44.86,8600.0,44.6795,44.8291,44.6795,44.7393,8600.0
2011-04-06 13:35:00,44.88,44.93,44.84,44.92,3200.0,44.7593,44.8091,44.7194,44.7992,3200.0
2011-04-06 13:40:00,44.9,44.9,44.78,44.87,2800.0,44.7792,44.7792,44.6595,44.7493,2800.0
2011-04-06 13:45:00,44.87,44.93,44.85,44.9,3700.0,44.7493,44.8091,44.7293,44.7792,3700.0
2011-04-06 13:50:00,44.92,45.07,44.92,45.07,11300.0,44.7992,44.9487,44.7992,44.9487,11300.0
2011-04-06 13:55:00,45.08,45.08,44.99,45.03,6100.0,44.9587,44.9587,44.869,44.9089,6100.0
2011-04-06 14:00:00,45.03,45.06,44.98,45.01,3100.0,44.9089,44.9388,44.859,44.8889,3100.0
2011-04-06 14:05:00,44.99,45.06,44.95,45.06,5200.0,44.869,44.9388,44.8291,44.9388,5200.0
2011-04-06 14:10:00,45.05,45.07,44.97,45.03,4300.0,44.9288,44.9487,44.849,44.9089,4300.0
2011-04-06 14:15:00,45.03,45.06,45.01,45.01,2600.0,44.9089,44.9388,44.8889,44.8889,2600.0
2011-04-06 14:20:00,45.0,45.0,44.99,44.99,500.0,44.8789,44.8789,44.869,44.869,500.0
2011-04-06 14:25:00,45.02,45.03,44.99,44.99,5800.0,44.8989,44.9089,44.869,44.869,5800.0
2011-04-06 14:30:00,44.99,45.06,44.93,44.96,5600.0,44.869,44.9388,44.8091,44.839,5600.0
2011-04-06 14:35:00,44.99,44.99,44.95,44.98,1100.0,44.869,44.869,44.8291,44.859,1100.0
2011-04-06 14:40:00,44.98,45.07,44.97,45.03,4100.0,44.859,44.9487,44.849,44.9089,4100.0
2011-04-06 14:45:00,45.07,45.18,45.04,45.18,4800.0,44.9487,45.0585,44.9188,45.0585,4800.0
2011-04-06 14:50:00,45.19,45.3,45.19,45.25,4700.0,45.0684,45.1781,45.0684,45.1283,4700.0
2011-04-06 14:55:00,45.27,45.35,45.27,45.35,2200.0,45.1482,45.228,45.1482,45.228,2200.0
2011-04-06 15:00:00,45.32,45.32,45.23,45.29,4200.0,45.1981,45.1981,45.1083,45.1682,4200.0
2011-04-06 15:05:00,45.3,45.35,45.28,45.33,3800.0,45.1781,45.228,45.1582,45.2081,3800.0
2011-04-06 15:10:00,45.32,45.33,45.23,45.27,5900.0,45.1981,45.2081,45.1083,45.1482,5900.0
2011-04-06 15:15:00,45.26,45.26,45.2,45.24,5400.0,45.1382,45.1382,45.0784,45.1183,5400.0
2011-04-06 15:20:00,45.23,45.24,45.11,45.16,7700.0,45.1083,45.1183,44.9886,45.0385,7700.0
2011-04-06 15:25:00,45.17,45.21,45.11,45.14,7100.0,45.0485,45.0884,44.9886,45.0186,7100.0
2011-04-06 15:30:00,45.13,45.14,45.09,45.09,5500.0,45.0086,45.0186,44.9687,44.9687,5500.0
2011-04-06 15:35:00,45.08,45.1,45.05,45.05,6200.0,44.9587,44.9787,44.9288,44.9288,6200.0
2011-04-06 15:40:00,45.03,45.03,44.98,44.98,12600.0,44.9089,44.9089,44.859,44.859,12600.0
2011-04-06 15:45:00,44.99,45.01,44.95,44.98,7600.0,44.869,44.8889,44.8291,44.859,7600.0
2011-04-06 15:50:00,44.96,45.0,44.95,44.99,8300.0,44.839,44.8789,44.8291,44.869,8300.0
2011-04-06 15:55:00,44.98,45.02,44.96,44.96,22900.0,44.859,44.8989,44.839,44.839,22900.0
2011-04-07 09:30:00,44.63,44.64,44.15,44.16,24800.0,44.5099,44.5199,44.0312,44.0412,24800.0
2011-04-07 09:35:00,44.15,44.29,44.05,44.29,9200.0,44.0312,44.1708,43.9315,44.1708,9200.0
2011-04-07 09:40:00,44.29,44.38,44.18,44.37,17000.0,44.1708,44.2606,44.0611,44.2506,17000.0
2011-04-07 09:45:00,44.38,44.46,44.28,44.36,14800.0,44.2606,44.3404,44.1609,44.2407,14800.0
2011-04-07 09:50:00,44.38,44.42,44.31,44.38,22300.0,44.2606,44.3005,44.1908,44.2606,22300.0
2011-04-07 09:55:00,44.32,44.4,44.24,44.25,7600.0,44.2008,44.2806,44.121,44.131,7600.0
2011-04-07 10:00:00,44.3,44.38,44.23,44.3,10400.0,44.1808,44.2606,44.111,44.1808,10400.0
2011-04-07 10:05:00,44.3,44.33,44.17,44.19,5700.0,44.1808,44.2107,44.0512,44.0711,5700.0
2011-04-07 10:10:00,44.16,44.24,44.13,44.15,12000.0,44.0412,44.121,44.0113,44.0312,12000.0
2011-04-07 10:15:00,44.12,44.13,43.75,43.77,15000.0,44.0013,44.0113,43.6323,43.6522,15000.0
2011-04-07 10:20:00,43.76,43.85,43.55,43.57,23100.0,43.6423,43.732,43.4328,43.4528,23100.0
2011-04-07 10:25:00,43.58,43.69,43.39,43.4,30600.0,43.4628,43.5725,43.2733,43.2832,30600.0
2011-04-07 10:30:00,43.39,43.5,43.14,43.21,33200.0,43.2733,43.383,43.0239,43.0938,33200.0
2011-04-07 10:35:00,43.19,43.2,42.8,42.81,42500.0,43.0738,43.0838,42.6849,42.6948,42500.0
2011-04-07 10:40:00,42.81,42.9,42.58,42.64,36300.0,42.6948,42.7846,42.4654,42.5253,36300.0
2011-04-07 10:45:00,42.63,42.84,42.58,42.83,20100.0,42.5153,42.7247,42.4654,42.7148,20100.0
2011-04-07 10:50:00,42.88,43.12,42.88,42.9,15400.0,42.7646,43.004,42.7646,42.7846,15400.0
2011-04-07 10:55:00,42.93,43.0,42.89,42.91,28200.0,42.8145,42.8843,42.7746,42.7946,28200.0
2011-04-07 11:00:00,42.92,43.11,42.9,43.08,83400.0,42.8045,42.994,42.7846,42.9641,83400.0
2011-04-07 11:05:00,43.08,43.24,42.99,43.2,25700.0,42.9641,43.1237,42.8743,43.0838,25700.0
2011-04-07 11:10:00,43.17,43.27,43.1,43.26,19200.0,43.0539,43.1536,42.984,43.1436,19200.0
2011-04-07 11:15:00,43.26,43.36,43.08,43.18,42300.0,43.1436,43.2434,42.9641,43.0638,42300.0
2011-04-07 11:20:00,43.17,43.49,43.16,43.33,19400.0,43.0539,43.373,43.0439,43.2134,19400.0
2011-04-07 11:25:00,43.31,43.39,43.17,43.22,15900.0,43.1935,43.2733,43.0539,43.1037,15900.0
2011-04-07 11:30:00,43.22,43.39,43.19,43.19,26400.0,43.1037,43.2733,43.0738,43.0738,26400.0
2011-04-07 11:35:00,43.2,43.34,43.18,43.21,25100.0,43.0838,43.2234,43.0638,43.0938,25100.0
2011-04-07 11:40:00,43.19,43.21,43.09,43.13,15600.0,43.0738,43.0938,42.9741,43.014,15600.0
2011-04-07 11:45:00,43.13,43.23,42.84,42.85,12800.0,43.014,43.1137,42.7247,42.7347,12800.0
2011-04-07 11:50:00,42.85,42.94,42.77,42.8,7800.0,42.7347,42.8245,42.6549,42.6849,7800.0
2011-04-07 11:55:00,42.8,42.99,42.78,42.92,8400.0,42.6849,42.8743,42.6649,42.8045,8400.0
2011-04-07 12:00:00,42.94,42.97,42.84,42.97,5500.0,42.8245,42.8544,42.7247,42.8544,5500.0
2011-04-07 12:05:00,42.94,43.02,42.91,42.98,13400.0,42.8245,42.9043,42.7946,42.8644,13400.0
2011-04-07 12:10:00,42.97,43.02,42.94,42.96,6400.0,42.8544,42.9043,42.8245,42.8444,6400.0
2011-04-07 12:15:00,42.95,43.21,42.94,43.2,14300.0,42.8345,43.0938,42.8245,43.0838,14300.0
2011-04-07 12:20:00,43.2,43.28,43.09,43.1,33200.0,43.0838,43.1636,42.9741,42.984,33200.0
2011-04-07 12:25:00,43.08,43.18,43.03,43.03,8300.0,42.9641,43.0638,42.9142,42.9142,8300.0
2011-04-07 12:30:00,42.99,43.09,42.97,43.07,5800.0,42.8743,42.9741,42.8544,42.9541,5800.0
2011-04-07 12:35:00,43.08,43.22,43.08,43.2,7800.0,42.9641,43.1037,42.9641,43.0838,7800.0
2011-04-07 12:40:00,43.18,43.24,43.06,43.09,3700.0,43.0638,43.1237,42.9442,42.9741,3700.0
2011-04-07 12:45:00,43.09,43.09,43.06,43.06,2500.0,42.9741,42.9741,42.9442,42.9442,2500.0
2011-04-07 12:50:00,43.06,43.09,43.02,43.07,4600.0,42.9442,42.9741,42.9043,42.9541,4600.0
2011-04-07 12:55:00,43.08,43.12,43.03,43.1,5900.0,42.9641,43.004,42.9142,42.984,5900.0
2011-04-07 13:00:00,43.11,43.11,43.07,43.07,2000.0,42.994,42.994,42.9541,42.9541,2000.0
2011-04-07 13:05:00,43.08,43.09,42.96,43.09,8700.0,42.9641,42.9741,42.8444,42.9741,8700.0
2011-04-07 13:10:00,43.07,43.07,42.99,42.99,2700.0,42.9541,42.9541,42.8743,42.8743,2700.0
2011-04-07 13:15:00,42.99,43.0,42.97,42.99,2900.0,42.8743,42.8843,42.8544,42.8743,2900.0
2011-04-07 13:20:00,42.97,42.97,42.77,42.9,10900.0,42.8544,42.8544,42.6549,42.7846,10900.0
2011-04-07 13:25:00,42.91,42.93,42.78,42.86,7600.0,42.7946,42.8145,42.6649,42.7447,7600.0
2011-04-07 13:30:00,42.88,42.89,42.82,42.86,5600.0,42.7646,42.7746,42.7048,42.7447,5600.0
2011-04-07 13:35:00,42.86,42.92,42.83,42.86,8700.0,42.7447,42.8045,42.7148,42.7447,8700.0
2011-04-07 13:40:00,42.85,42.9,42.84,42.88,18400.0,42.7347,42.7846,42.7247,42.7646,18400.0
2011-04-07 13:45:00,42.88,42.91,42.85,42.88,77100.0,42.7646,42.7946,42.7347,42.7646,77100.0
2011-04-07 13:50:00,42.9,43.05,42.9,43.03,19800.0,42.7846,42.9342,42.7846,42.9142,19800.0
2011-04-07 13:55:00,43.02,43.03,42.95,42.96,5000.0,42.9043,42.9142,42.8345,42.8444,5000.0
2011-04-07 14:00:00,42.97,43.06,42.97,43.05,12600.0,42.8544,42.9442,42.8544,42.9342,12600.0
2011-04-07 14:05:00,43.01,43.06,43.0,43.06,14700.0,42.8943,42.9442,42.8843,42.9442,14700.0
2011-04-07 14:10:00,43.07,43.08,43.03,43.05,5800.0,42.9541,42.9641,42.9142,42.9342,5800.0
2011-04-07 14:15:00,43.04,43.06,43.01,43.05,9800.0,42.9242,42.9442,42.8943,42.9342,9800.0
2011-04-07 14:20:00,43.03,43.09,43.0,43.05,5700.0,42.9142,42.9741,42.8843,42.9342,5700.0
2011-04-07 14:25:00,43.06,43.15,43.04,43.15,5100.0,42.9442,43.0339,42.9242,43.0339,5100.0
2011-04-07 14:30:00,43.12,43.14,43.03,43.11,9800.0,43.004,43.0239,42.9142,42.994,9800.0
2011-04-07 14:35:00,43.12,43.14,43.05,43.08,11600.0,43.004,43.0239,42.9342,42.9641,11600.0
2011-04-07 14:40:00,43.05,43.14,43.05,43.05,21400.0,42.9342,43.0239,42.9342,42.9342,21400.0
2011-04-07 14:45:00,43.05,43.05,42.93,43.01,25400.0,42.9342,42.9342,42.8145,42.8943,25400.0
2011-04-07 14:50:00,43.0,43.15,43.0,43.13,27200.0,42.8843,43.0339,42.8843,43.014,27200.0
2011-04-07 14:55:00,43.13,43.21,43.11,43.18,8100.0,43.014,43.0938,42.994,43.0638,8100.0
2011-04-07 15:00:00,43.18,43.21,43.13,43.19,11700.0,43.0638,43.0938,43.014,43.0738,11700.0
2011-04-07 15:05:00,43.19,43.21,43.1,43.1,11600.0,43.0738,43.0938,42.984,42.984,11600.0
2011-04-07 15:10:00,43.1,43.15,43.09,43.12,17400.0,42.984,43.0339,42.9741,43.004,17400.0
2011-04-07 15:15:00,43.12,43.14,43.09,43.13,8300.0,43.004,43.0239,42.9741,43.014,8300.0
2011-04-07 15:20:00,43.13,43.2,43.12,43.18,28500.0,43.014,43.0838,43.004,43.0638,28500.0
2011-04-07 15:25:00,43.18,43.32,43.18,43.32,23500.0,43.0638,43.2035,43.0638,43.2035,23500.0
2011-04-07 15:30:00,43.33,43.58,43.31,43.56,43700.0,43.2134,43.4628,43.1935,43.4428,43700.0
2011-04-07 15:35:00,43.56,43.67,43.55,43.63,41600.0,43.4428,43.5525,43.4328,43.5126,41600.0
2011-04-07 15:40:00,43.63,43.79,43.57,43.75,49100.0,43.5126,43.6722,43.4528,43.6323,49100.0
2011-04-07 15:45:00,43.77,43.83,43.67,43.71,37400.0,43.6522,43.7121,43.5525,43.5924,37400.0
2011-04-07 15:50:00,43.69,43.79,43.67,43.76,64800.0,43.5725,43.6722,43.5525,43.6423,64800.0
2011-04-07 15:55:00,43.78,43.8,43.54,43.59,81500.0,43.6622,43.6822,43.4229,43.4727,81500.0
2011-04-08 09:30:00,43.96,44.25,43.84,44.24,8600.0,43.8417,44.131,43.7221,44.121,8600.0
2011-04-08 09:35:00,44.23,44.23,43.86,43.86,7300.0,44.111,44.111,43.742,43.742,7300.0
2011-04-08 09:40:00,43.86,44.0,43.81,43.88,11000.0,43.742,43.8816,43.6921,43.762,11000.0
2011-04-08 09:45:00,43.86,43.86,43.63,43.73,12700.0,43.742,43.742,43.5126,43.6124,12700.0
2011-04-08 09:50:00,43.74,43.78,43.65,43.75,5700.0,43.6223,43.6622,43.5326,43.6323,5700.0
2011-04-08 09:55:00,43.69,43.69,43.35,43.38,17800.0,43.5725,43.5725,43.2334,43.2633,17800.0
2011-04-08 10:00:00,43.43,43.53,43.26,43.36,19500.0,43.3132,43.4129,43.1436,43.2434,19500.0
2011-04-08 10:05:00,43.35,43.35,43.16,43.16,11600.0,43.2334,43.2334,43.0439,43.0439,11600.0
2011-04-08 10:10:00,43.15,43.49,43.15,43.47,18400.0,43.0339,43.373,43.0339,43.3531,18400.0
2011-04-08 10:15:00,43.46,43.5,43.36,43.36,7300.0,43.3431,43.383,43.2434,43.2434,7300.0
2011-04-08 10:20:00,43.35,43.42,43.27,43.38,3500.0,43.2334,43.3032,43.1536,43.2633,3500.0
2011-04-08 10:25:00,43.4,43.49,43.3,43.34,5900.0,43.2832,43.373,43.1835,43.2234,5900.0
2011-04-08 10:30:00,43.35,43.49,43.35,43.43,2600.0,43.2334,43.373,43.2334,43.3132,2600.0
2011-04-08 10:35:00,43.42,43.42,43.27,43.3,3700.0,43.3032,43.3032,43.1536,43.1835,3700.0
2011-04-08 10:40:00,43.31,43.43,43.28,43.38,10600.0,43.1935,43.3132,43.1636,43.2633,10600.0
2011-04-08 10:45:00,43.35,43.44,43.32,43.35,5700.0,43.2334,43.3231,43.2035,43.2334,5700.0
2011-04-08 10:50:00,43.33,43.34,43.21,43.29,12100.0,43.2134,43.2234,43.0938,43.1735,12100.0
2011-04-08 10:55:00,43.28,43.3,43.21,43.21,10700.0,43.1636,43.1835,43.0938,43.0938,10700.0
2011-04-08 11:00:00,43.2,43.2,43.02,43.07,13600.0,43.0838,43.0838,42.9043,42.9541,13600.0
2011-04-08 11:05:00,43.05,43.12,43.0,43.05,15700.0,42.9342,43.004,42.8843,42.9342,15700.0
2011-04-08 11:10:00,43.07,43.08,42.88,42.88,10900.0,42.9541,42.9641,42.7646,42.7646,10900.0
2011-04-08 11:15:00,42.89,42.95,42.85,42.88,28000.0,42.7746,42.8345,42.7347,42.7646,28000.0
2011-04-08 11:20:00,42.91,42.97,42.85,42.93,31600.0,42.7946,42.8544,42.7347,42.8145,31600.0
2011-04-08 11:25:00,42.88,42.94,42.83,42.87,16600.0,42.7646,42.8245,42.7148,42.7547,16600.0
2011-04-08 11:30:00,42.86,42.91,42.8,42.82,11800.0,42.7447,42.7946,42.6849,42.7048,11800.0
2011-04-08 11:35:00,42.83,42.91,42.8,42.89,9900.0,42.7148,42.7946,42.6849,42.7746,9900.0
2011-04-08 11:40:00,42.87,42.95,42.84,42.94,10300.0,42.7547,42.8345,42.7247,42.8245,10300.0
2011-04-08 11:45:00,42.93,43.0,42.9,42.94,10900.0,42.8145,42.8843,42.7846,42.8245,10900.0
2011-04-08 11:50:00,42.95,42.99,42.87,42.87,5000.0,42.8345,42.8743,42.7547,42.7547,5000.0
2011-04-08 11:55:00,42.92,42.96,42.89,42.89,5200.0,42.8045,42.8444,42.7746,42.7746,5200.0
2011-04-08 12:00:00,42.88,42.95,42.87,42.88,4500.0,42.7646,42.8345,42.7547,42.7646,4500.0
2011-04-08 12:05:00,42.88,42.91,42.83,42.83,5200.0,42.7646,42.7946,42.7148,42.7148,5200.0
2011-04-08 12:10:00,42.88,42.92,42.83,42.92,5900.0,42.7646,42.8045,42.7148,42.8045,5900.0
2011-04-08 12:15:00,42.92,43.0,42.88,42.96,6300.0,42.8045,42.8843,42.7646,42.8444,6300.0
2011-04-08 12:20:00,42.96,42.98,42.91,42.94,4800.0,42.8444,42.8644,42.7946,42.8245,4800.0
2011-04-08 12:25:00,42.94,42.97,42.91,42.94,4800.0,42.8245,42.8544,42.7946,42.8245,4800.0
2011-04-08 12:30:00,42.95,42.98,42.9,42.95,40700.0,42.8345,42.8644,42.7846,42.8345,40700.0
2011-04-08 12:35:00,42.98,43.0,42.94,42.95,12600.0,42.8644,42.8843,42.8245,42.8345,12600.0
2011-04-08 12:40:00,42.96,43.04,42.96,43.02,8000.0,42.8444,42.9242,42.8444,42.9043,8000.0
2011-04-08 12:45:00,43.02,43.08,43.01,43.08,11400.0,42.9043,42.9641,42.8943,42.9641,11400.0
2011-04-08 12:50:00,43.08,43.08,42.98,43.02,10000.0,42.9641,42.9641,42.8644,42.9043,10000.0
2011-04-08 12:55:00,43.02,43.02,42.91,42.92,6200.0,42.9043,42.9043,42.7946,42.8045,6200.0
2011-04-08 13:00:00,42.9,42.97,42.89,42.91,11500.0,42.7846,42.8544,42.7746,42.7946,11500.0
2011-04-08 13:05:00,42.89,43.08,42.86,43.05,11300.0,42.7746,42.9641,42.7447,42.9342,11300.0
2011-04-08 13:10:00,43.02,43.03,42.93,42.97,8000.0,42.9043,42.9142,42.8145,42.8544,8000.0
2011-04-08 13:15:00,42.96,42.97,42.88,42.88,7600.0,42.8444,42.8544,42.7646,42.7646,7600.0
2011-04-08 13:20:00,42.87,42.9,42.84,42.87,11300.0,42.7547,42.7846,42.7247,42.7547,11300.0
2011-04-08 13:25:00,42.86,42.87,42.8,42.81,8300.0,42.7447,42.7547,42.6849,42.6948,8300.0
2011-04-08 13:30:00,42.81,42.83,42.7,42.71,22900.0,42.6948,42.7148,42.5851,42.5951,22900.0
2011-04-08 13:35:00,42.73,42.73,42.65,42.65,5800.0,42.615,42.615,42.5353,42.5353,5800.0
2011-04-08 13:40:00,42.67,42.88,42.67,42.79,8700.0,42.5552,42.7646,42.5552,42.6749,8700.0
2011-04-08 13:45:00,42.77,42.82,42.67,42.77,5800.0,42.6549,42.7048,42.5552,42.6549,5800.0
2011-04-08 13:50:00,42.76,42.76,42.62,42.71,6500.0,42.645,42.645,42.5053,42.5951,6500.0
2011-04-08 13:55:00,42.7,42.7,42.5,42.57,15600.0,42.5851,42.5851,42.3857,42.4555,15600.0
2011-04-08 14:00:00,42.56,42.78,42.54,42.69,12000.0,42.4455,42.6649,42.4256,42.5752,12000.0
2011-04-08 14:05:00,42.69,42.72,42.66,42.7,6300.0,42.5752,42.6051,42.5452,42.5851,6300.0
2011-04-08 14:10:00,42.68,42.68,42.51,42.51,7200.0,42.5652,42.5652,42.3956,42.3956,7200.0
2011-04-08 14:15:00,42.52,42.61,42.52,42.59,8600.0,42.4056,42.4954,42.4056,42.4754,8600.0
2011-04-08 14:20:00,42.6,42.64,42.57,42.6,9000.0,42.4854,42.5253,42.4555,42.4854,9000.0
2011-04-08 14:25:00,42.6,42.69,42.55,42.55,7500.0,42.4854,42.5752,42.4355,42.4355,7500.0
2011-04-08 14:30:00,42.55,42.66,42.55,42.63,14800.0,42.4355,42.5452,42.4355,42.5153,14800.0
2011-04-08 14:35:00,42.59,42.63,42.52,42.61,9200.0,42.4754,42.5153,42.4056,42.4954,9200.0
2011-04-08 14:40:00,42.59,42.65,42.55,42.65,44300.0,42.4754,42.5353,42.4355,42.5353,44300.0
2011-04-08 14:45:00,42.62,42.64,42.28,42.33,24300.0,42.5053,42.5253,42.1663,42.2161,24300.0
2011-04-08 14:50:00,42.33,42.33,42.11,42.12,23500.0,42.2161,42.2161,41.9967,42.0067,23500.0
2011-04-08 14:55:00,42.11,42.2,41.92,42.0,30100.0,41.9967,42.0865,41.8072,41.887,30100.0
2011-04-08 15:00:00,41.98,42.0,41.83,41.97,30200.0,41.8671,41.887,41.7175,41.8571,30200.0
2011-04-08 15:05:00,41.98,42.34,41.98,42.33,19700.0,41.8671,42.2261,41.8671,42.2161,19700.0
2011-04-08 15:10:00,42.34,42.48,42.31,42.34,15000.0,42.2261,42.3657,42.1962,42.2261,15000.0
2011-04-08 15:15:00,42.34,42.51,42.31,42.51,15800.0,42.2261,42.3956,42.1962,42.3956,15800.0
2011-04-08 15:20:00,42.51,42.52,42.39,42.4,12000.0,42.3956,42.4056,42.276,42.2859,12000.0
2011-04-08 15:25:00,42.4,42.5,42.37,42.49,40200.0,42.2859,42.3857,42.256,42.3757,40200.0
2011-04-08 15:30:00,42.5,42.53,42.41,42.5,17500.0,42.3857,42.4156,42.2959,42.3857,17500.0
2011-04-08 15:35:00,42.5,42.6,42.38,42.6,17000.0,42.3857,42.4854,42.266,42.4854,17000.0
2011-04-08 15:40:00,42.6,42.69,42.57,42.58,19400.0,42.4854,42.5752,42.4555,42.4654,19400.0
2011-04-08 15:45:00,42.59,42.75,42.58,42.69,24400.0,42.4754,42.635,42.4654,42.5752,24400.0
2011-04-08 15:50:00,42.69,42.78,42.66,42.78,29600.0,42.5752,42.6649,42.5452,42.6649,29600.0
2011-04-08 15:55:00,42.77,42.77,42.65,42.69,41100.0,42.6549,42.6549,42.5353,42.5752,41100.0
2011-04-11 09:30:00,43.01,43.24,42.7,42.89,3900.0,42.8943,43.1237,42.5851,42.7746,3900.0
2011-04-11 09:35:00,42.9,42.95,42.63,42.74,3000.0,42.7846,42.8345,42.5153,42.625,3000.0
2011-04-11 09:40:00,42.82,42.99,42.75,42.86,8200.0,42.7048,42.8743,42.635,42.7447,8200.0
2011-04-11 09:45:00,42.8,42.82,42.7,42.81,3400.0,42.6849,42.7048,42.5851,42.6948,3400.0
2011-04-11 09:50:00,42.84,42.92,42.63,42.67,7000.0,42.7247,42.8045,42.5153,42.5552,7000.0
2011-04-11 09:55:00,42.68,42.9,42.65,42.76,10500.0,42.5652,42.7846,42.5353,42.645,10500.0
2011-04-11 10:00:00,42.75,42.77,42.55,42.67,14800.0,42.635,42.6549,42.4355,42.5552,14800.0
2011-04-11 10:05:00,42.76,42.78,42.71,42.73,1100.0,42.645,42.6649,42.5951,42.615,1100.0
2011-04-11 10:10:00,42.72,42.75,42.61,42.75,3300.0,42.6051,42.635,42.4954,42.635,3300.0
2011-04-11 10:15:00,42.79,42.91,42.73,42.73,4900.0,42.6749,42.7946,42.615,42.615,4900.0
2011-04-11 10:20:00,42.72,42.81,42.64,42.65,3600.0,42.6051,42.6948,42.5253,42.5353,3600.0
2011-04-11 10:25:00,42.62,42.85,42.62,42.66,4400.0,42.5053,42.7347,42.5053,42.5452,4400.0
2011-04-11 10:30:00,42.66,42.74,42.64,42.7,9300.0,42.5452,42.625,42.5253,42.5851,9300.0
2011-04-11 10:35:00,42.66,42.74,42.58,42.66,18800.0,42.5452,42.625,42.4654,42.5452,18800.0
2011-04-11 10:40:00,42.64,42.75,42.56,42.69,9300.0,42.5253,42.635,42.4455,42.5752,9300.0
2011-04-11 10:45:00,42.7,42.72,42.67,42.69,4500.0,42.5851,42.6051,42.5552,42.5752,4500.0
2011-04-11 10:50:00,42.68,42.7,42.68,42.7,5700.0,42.5652,42.5851,42.5652,42.5851,5700.0
2011-04-11 10:55:00,42.7,42.7,42.66,42.7,1400.0,42.5851,42.5851,42.5452,42.5851,1400.0
2011-04-11 11:00:00,42.7,42.75,42.69,42.71,10600.0,42.5851,42.635,42.5752,42.5951,10600.0
2011-04-11 11:05:00,42.72,42.74,42.7,42.74,3800.0,42.6051,42.625,42.5851,42.625,3800.0
2011-04-11 11:10:00,42.74,42.76,42.63,42.72,6000.0,42.625,42.645,42.5153,42.6051,6000.0
2011-04-11 11:15:00,42.72,42.76,42.72,42.76,4600.0,42.6051,42.645,42.6051,42.645,4600.0
2011-04-11 11:20:00,42.75,42.75,42.57,42.57,2400.0,42.635,42.635,42.4555,42.4555,2400.0
2011-04-11 11:25:00,42.55,42.72,42.55,42.66,2000.0,42.4355,42.6051,42.4355,42.5452,2000.0
2011-04-11 11:30:00,42.68,42.79,42.67,42.75,33300.0,42.5652,42.6749,42.5552,42.635,33300.0
2011-04-11 11:35:00,42.73,42.77,42.73,42.73,7200.0,42.615,42.6549,42.615,42.615,7200.0
2011-04-11 11:40:00,42.73,42.77,42.73,42.77,800.0,42.615,42.6549,42.615,42.6549,800.0
2011-04-11 11:45:00,42.75,42.75,42.73,42.74,2400.0,42.635,42.635,42.615,42.625,2400.0
2011-04-11 11:50:00,42.73,42.77,42.73,42.77,2100.0,42.615,42.6549,42.615,42.6549,2100.0
2011-04-11 11:55:00,42.79,42.84,42.72,42.75,18300.0,42.6749,42.7247,42.6051,42.635,18300.0
2011-04-11 12:00:00,42.71,42.8,42.71,42.72,5900.0,42.5951,42.6849,42.5951,42.6051,5900.0
2011-04-11 12:05:00,42.72,42.72,42.58,42.64,3600.0,42.6051,42.6051,42.4654,42.5253,3600.0
2011-04-11 12:10:00,42.67,42.76,42.67,42.76,500.0,42.5552,42.645,42.5552,42.645,500.0
2011-04-11 12:15:00,42.75,42.75,42.69,42.7,5500.0,42.635,42.635,42.5752,42.5851,5500.0
2011-04-11 12:20:00,42.74,42.74,42.72,42.72,400.0,42.625,42.625,42.6051,42.6051,400.0
2011-04-11 12:25:00,42.77,42.84,42.77,42.8,1700.0,42.6549,42.7247,42.6549,42.6849,1700.0
2011-04-11 12:30:00,42.8,42.8,42.68,42.71,1200.0,42.6849,42.6849,42.5652,42.5951,1200.0
2011-04-11 12:35:00,42.7,42.77,42.67,42.67,3300.0,42.5851,42.6549,42.5552,42.5552,3300.0
2011-04-11 12:40:00,42.67,42.82,42.65,42.82,4800.0,42.5552,42.7048,42.5353,42.7048,4800.0
2011-04-11 12:45:00,42.83,42.83,42.71,42.76,9900.0,42.7148,42.7148,42.5951,42.645,9900.0
2011-04-11 12:50:00,42.76,42.76,42.69,42.69,1700.0,42.645,42.645,42.5752,42.5752,1700.0
2011-04-11 12:55:00,42.72,42.77,42.7,42.7,2700.0,42.6051,42.6549,42.5851,42.5851,2700.0
2011-04-11 13:00:00,42.71,42.71,42.63,42.7,2900.0,42.5951,42.5951,42.5153,42.5851,2900.0
2011-04-11 13:05:00,42.74,42.8,42.74,42.8,3700.0,42.625,42.6849,42.625,42.6849,3700.0
2011-04-11 13:10:00,42.81,42.81,42.78,42.78,5100.0,42.6948,42.6948,42.6649,42.6649,5100.0
2011-04-11 13:15:00,42.77,42.77,42.66,42.73,8800.0,42.6549,42.6549,42.5452,42.615,8800.0
2011-04-11 13:20:00,42.73,42.79,42.73,42.75,8400.0,42.615,42.6749,42.615,42.635,8400.0
2011-04-11 13:25:00,42.75,42.93,42.75,42.91,6900.0,42.635,42.8145,42.635,42.7946,6900.0
2011-04-11 13:30:00,42.91,42.95,42.84,42.95,7600.0,42.7946,42.8345,42.7247,42.8345,7600.0
2011-04-11 13:35:00,42.94,42.98,42.9,42.91,4700.0,42.8245,42.8644,42.7846,42.7946,4700.0
2011-04-11 13:40:00,42.93,43.08,42.91,43.04,7500.0,42.8145,42.9641,42.7946,42.9242,7500.0
2011-04-11 13:45:00,43.04,43.04,42.91,42.92,10200.0,42.9242,42.9242,42.7946,42.8045,10200.0
2011-04-11 13:50:00,42.92,43.06,42.92,43.06,11200.0,42.8045,42.9442,42.8045,42.9442,11200.0
2011-04-11 13:55:00,43.04,43.07,42.98,43.06,10700.0,42.9242,42.9541,42.8644,42.9442,10700.0
2011-04-11 14:00:00,43.11,43.12,43.08,43.1,3900.0,42.994,43.004,42.9641,42.984,3900.0
2011-04-11 14:05:00,43.15,43.31,43.14,43.27,6200.0,43.0339,43.1935,43.0239,43.1536,6200.0
2011-04-11 14:10:00,43.28,43.33,43.23,43.31,4100.0,43.1636,43.2134,43.1137,43.1935,4100.0
2011-04-11 14:15:00,43.33,43.45,43.3,43.45,6300.0,43.2134,43.3331,43.1835,43.3331,6300.0
2011-04-11 14:20:00,43.44,43.53,43.42,43.49,8400.0,43.3231,43.4129,43.3032,43.373,8400.0
2011-04-11 14:25:00,43.49,43.5,43.46,43.5,8200.0,43.373,43.383,43.3431,43.383,8200.0
2011-04-11 14:30:00,43.5,43.57,43.5,43.51,5400.0,43.383,43.4528,43.383,43.3929,5400.0
2011-04-11 14:35:00,43.5,43.55,43.48,43.52,9900.0,43.383,43.4328,43.363,43.4029,9900.0
2011-04-11 14:40:00,43.53,43.6,43.5,43.6,8000.0,43.4129,43.4827,43.383,43.4827,8000.0
2011-04-11 14:45:00,43.59,43.63,43.54,43.54,11100.0,43.4727,43.5126,43.4229,43.4229,11100.0
2011-04-11 14:50:00,43.54,43.62,43.51,43.54,10100.0,43.4229,43.5027,43.3929,43.4229,10100.0
2011-04-11 14:55:00,43.55,43.55,43.42,43.45,12200.0,43.4328,43.4328,43.3032,43.3331,12200.0
2011-04-11 15:00:00,43.46,43.49,43.4,43.4,7600.0,43.3431,43.373,43.2832,43.2832,7600.0
2011-04-11 15:05:00,43.41,43.42,43.37,43.37,7100.0,43.2932,43.3032,43.2533,43.2533,7100.0
2011-04-11 15:10:00,43.37,43.42,43.37,43.42,9600.0,43.2533,43.3032,43.2533,43.3032,9600.0
2011-04-11 15:15:00,43.41,43.49,43.37,43.46,12600.0,43.2932,43.373,43.2533,43.3431,12600.0
2011-04-11 15:20:00,43.47,43.63,43.46,43.55,12900.0,43.3531,43.5126,43.3431,43.4328,12900.0
2011-04-11 15:25:00,43.55,43.58,43.52,43.53,5900.0,43.4328,43.4628,43.4029,43.4129,5900.0
2011-04-11 15:30:00,43.53,43.6,43.52,43.54,16400.0,43.4129,43.4827,43.4029,43.4229,16400.0
2011-04-11 15:35:00,43.54,43.6,43.5,43.51,16400.0,43.4229,43.4827,43.383,43.3929,16400.0
2011-04-11 15:40:00,43.53,43.57,43.51,43.52,12300.0,43.4129,43.4528,43.3929,43.4029,12300.0
2011-04-11 15:45:00,43.52,43.59,43.46,43.56,22600.0,43.4029,43.4727,43.3431,43.4428,22600.0
2011-04-11 15:50:00,43.54,43.74,43.54,43.71,43200.0,43.4229,43.6223,43.4229,43.5924,43200.0
2011-04-11 15:55:00,43.72,43.92,43.7,43.91,107400.0,43.6024,43.8018,43.5824,43.7919,107400.0
2011-04-12 09:30:00,43.5,43.9,42.98,43.25,39400.0,43.383,43.7819,42.8644,43.1336,39400.0
2011-04-12 09:35:00,43.26,43.26,42.78,42.87,18800.0,43.1436,43.1436,42.6649,42.7547,18800.0
2011-04-12 09:40:00,42.87,43.27,42.83,43.21,14300.0,42.7547,43.1536,42.7148,43.0938,14300.0
2011-04-12 09:45:00,43.14,43.35,43.03,43.21,10200.0,43.0239,43.2334,42.9142,43.0938,10200.0
2011-04-12 09:50:00,43.2,43.28,43.04,43.28,8500.0,43.0838,43.1636,42.9242,43.1636,8500.0
2011-04-12 09:55:00,43.25,43.25,42.79,43.04,18900.0,43.1336,43.1336,42.6749,42.9242,18900.0
2011-04-12 10:00:00,42.99,43.02,42.79,43.02,9500.0,42.8743,42.9043,42.6749,42.9043,9500.0
2011-04-12 10:05:00,42.97,42.97,42.6,42.64,13500.0,42.8544,42.8544,42.4854,42.5253,13500.0
2011-04-12 10:10:00,42.65,42.7,42.64,42.7,2600.0,42.5353,42.5851,42.5253,42.5851,2600.0
2011-04-12 10:15:00,42.74,42.93,42.74,42.88,3400.0,42.625,42.8145,42.625,42.7646,3400.0
2011-04-12 10:20:00,42.85,42.85,42.75,42.76,16500.0,42.7347,42.7347,42.635,42.645,16500.0
2011-04-12 10:25:00,42.75,42.81,42.65,42.75,8400.0,42.635,42.6948,42.5353,42.635,8400.0
2011-04-12 10:30:00,42.73,42.81,42.73,42.78,3400.0,42.615,42.6948,42.615,42.6649,3400.0
2011-04-12 10:35:00,42.8,42.85,42.77,42.82,2200.0,42.6849,42.7347,42.6549,42.7048,2200.0
2011-04-12 10:40:00,42.86,42.92,42.75,42.78,6700.0,42.7447,42.8045,42.635,42.6649,6700.0
2011-04-12 10:45:00,42.78,42.87,42.75,42.87,2700.0,42.6649,42.7547,42.635,42.7547,2700.0
2011-04-12 10:50:00,42.9,42.98,42.74,42.8,9800.0,42.7846,42.8644,42.625,42.6849,9800.0
2011-04-12 10:55:00,42.81,42.88,42.8,42.86,5200.0,42.6948,42.7646,42.6849,42.7447,5200.0
2011-04-12 11:00:00,42.87,42.88,42.78,42.78,3100.0,42.7547,42.7646,42.6649,42.6649,3100.0
2011-04-12 11:05:00,42.78,42.88,42.68,42.88,31800.0,42.6649,42.7646,42.5652,42.7646,31800.0
2011-04-12 11:10:00,42.87,42.96,42.85,42.91,9600.0,42.7547,42.8444,42.7347,42.7946,9600.0
2011-04-12 11:15:00,42.89,42.89,42.78,42.8,3600.0,42.7746,42.7746,42.6649,42.6849,3600.0
2011-04-12 11:20:00,42.78,42.85,42.78,42.82,2000.0,42.6649,42.7347,42.6649,42.7048,2000.0
2011-04-12 11:25:00,42.85,42.87,42.76,42.78,6700.0,42.7347,42.7547,42.645,42.6649,6700.0
2011-04-12 11:30:00,42.79,42.88,42.79,42.85,6800.0,42.6749,42.7646,42.6749,42.7347,6800.0
2011-04-12 11:35:00,42.86,42.93,42.83,42.88,14200.0,42.7447,42.8145,42.7148,42.7646,14200.0
2011-04-12 11:40:00,42.88,42.88,42.77,42.82,6500.0,42.7646,42.7646,42.6549,42.7048,6500.0
2011-04-12 11:45:00,42.85,42.93,42.85,42.9,1400.0,42.7347,42.8145,42.7347,42.7846,1400.0
2011-04-12 11:50:00,42.92,42.92,42.89,42.89,700.0,42.8045,42.8045,42.7746,42.7746,700.0
2011-04-12 11:55:00,42.89,43.01,42.89,43.0,1100.0,42.7746,42.8943,42.7746,42.8843,1100.0
2011-04-12 12:00:00,43.0,43.0,43.0,43.0,200.0,42.8843,42.8843,42.8843,42.8843,200.0
2011-04-12 12:05:00,43.0,43.05,43.0,43.05,3200.0,42.8843,42.9342,42.8843,42.9342,3200.0
2011-04-12 12:10:00,43.05,43.05,42.9,42.96,7800.0,42.9342,42.9342,42.7846,42.8444,7800.0
2011-04-12 12:15:00,43.0,43.12,43.0,43.07,5900.0,42.8843,43.004,42.8843,42.9541,5900.0
2011-04-12 12:20:00,43.06,43.13,43.06,43.13,3200.0,42.9442,43.014,42.9442,43.014,3200.0
2011-04-12 12:25:00,43.14,43.18,43.12,43.14,8500.0,43.0239,43.0638,43.004,43.0239,8500.0
2011-04-12 12:30:00,43.15,43.15,43.14,43.14,1000.0,43.0339,43.0339,43.0239,43.0239,1000.0
2011-04-12 12:35:00,43.14,43.14,43.01,43.1,5200.0,43.0239,43.0239,42.8943,42.984,5200.0
2011-04-12 12:40:00,43.07,43.08,43.06,43.08,1100.0,42.9541,42.9641,42.9442,42.9641,1100.0
2011-04-12 12:45:00,43.1,43.22,43.1,43.2,2000.0,42.984,43.1037,42.984,43.0838,2000.0
2011-04-12 12:50:00,43.22,43.26,43.19,43.23,4900.0,43.1037,43.1436,43.0738,43.1137,4900.0
2011-04-12 12:55:00,43.23,43.23,43.15,43.16,3300.0,43.1137,43.1137,43.0339,43.0439,3300.0
2011-04-12 13:00:00,43.16,43.18,43.04,43.15,3700.0,43.0439,43.0638,42.9242,43.0339,3700.0
2011-04-12 13:05:00,43.18,43.18,43.04,43.06,1700.0,43.0638,43.0638,42.9242,42.9442,1700.0
2011-04-12 13:10:00,43.07,43.12,43.07,43.08,10900.0,42.9541,43.004,42.9541,42.9641,10900.0
2011-04-12 13:15:00,43.04,43.05,43.0,43.0,1400.0,42.9242,42.9342,42.8843,42.8843,1400.0
2011-04-12 13:20:00,42.99,43.0,42.96,42.96,700.0,42.8743,42.8843,42.8444,42.8444,700.0
2011-04-12 13:25:00,43.0,43.14,43.0,43.14,2700.0,42.8843,43.0239,42.8843,43.0239,2700.0
2011-04-12 13:30:00,43.11,43.12,43.06,43.06,1100.0,42.994,43.004,42.9442,42.9442,1100.0
2011-04-12 13:35:00,43.07,43.08,43.01,43.07,1500.0,42.9541,42.9641,42.8943,42.9541,1500.0
2011-04-12 13:40:00,43.06,43.07,42.97,43.07,1800.0,42.9442,42.9541,42.8544,42.9541,1800.0
2011-04-12 13:45:00,43.1,43.15,43.06,43.06,1700.0,42.984,43.0339,42.9442,42.9442,1700.0
2011-04-12 13:50:00,43.1,43.1,43.07,43.1,900.0,42.984,42.984,42.9541,42.984,900.0
2011-04-12 13:55:00,43.11,43.11,43.04,43.08,1600.0,42.994,42.994,42.9242,42.9641,1600.0
2011-04-12 14:00:00,43.09,43.19,43.08,43.1,4700.0,42.9741,43.0738,42.9641,42.984,4700.0
2011-04-12 14:05:00,43.14,43.2,43.14,43.19,2500.0,43.0239,43.0838,43.0239,43.0738,2500.0
2011-04-12 14:10:00,43.15,43.19,43.15,43.15,1600.0,43.0339,43.0738,43.0339,43.0339,1600.0
2011-04-12 14:15:00,43.15,43.15,43.06,43.06,1700.0,43.0339,43.0339,42.9442,42.9442,1700.0
2011-04-12 14:20:00,43.07,43.14,43.06,43.1,2000.0,42.9541,43.0239,42.9442,42.984,2000.0
2011-04-12 14:25:00,43.07,43.07,43.02,43.04,1400.0,42.9541,42.9541,42.9043,42.9242,1400.0
2011-04-12 14:30:00,43.04,43.04,42.91,42.91,2500.0,42.9242,42.9242,42.7946,42.7946,2500.0
2011-04-12 14:35:00,42.91,43.03,42.87,42.92,5700.0,42.7946,42.9142,42.7547,42.8045,5700.0
2011-04-12 14:40:00,42.92,42.99,42.87,42.9,3100.0,42.8045,42.8743,42.7547,42.7846,3100.0
2011-04-12 14:45:00,42.88,42.95,42.83,42.84,3400.0,42.7646,42.8345,42.7148,42.7247,3400.0
2011-04-12 14:50:00,42.84,42.86,42.81,42.83,2800.0,42.7247,42.7447,42.6948,42.7148,2800.0
2011-04-12 14:55:00,42.84,42.89,42.73,42.77,11700.0,42.7247,42.7746,42.615,42.6549,11700.0
2011-04-12 15:00:00,42.84,42.91,42.83,42.83,4500.0,42.7247,42.7946,42.7148,42.7148,4500.0
2011-04-12 15:05:00,42.85,42.88,42.81,42.82,3600.0,42.7347,42.7646,42.6948,42.7048,3600.0
2011-04-12 15:10:00,42.84,42.89,42.82,42.82,2500.0,42.7247,42.7746,42.7048,42.7048,2500.0
2011-04-12 15:15:00,42.82,42.84,42.78,42.78,3300.0,42.7048,42.7247,42.6649,42.6649,3300.0
2011-04-12 15:20:00,42.78,42.83,42.75,42.79,4300.0,42.6649,42.7148,42.635,42.6749,4300.0
2011-04-12 15:25:00,42.77,42.82,42.66,42.74,6900.0,42.6549,42.7048,42.5452,42.625,6900.0
2011-04-12 15:30:00,42.75,42.81,42.67,42.71,11900.0,42.635,42.6948,42.5552,42.5951,11900.0
2011-04-12 15:35:00,42.71,42.74,42.64,42.7,15200.0,42.5951,42.625,42.5253,42.5851,15200.0
2011-04-12 15:40:00,42.71,42.76,42.66,42.69,9500.0,42.5951,42.645,42.5452,42.5752,9500.0
2011-04-12 15:45:00,42.7,42.83,42.7,42.78,10800.0,42.5851,42.7148,42.5851,42.6649,10800.0
2011-04-12 15:50:00,42.8,42.84,42.74,42.78,17200.0,42.6849,42.7247,42.625,42.6649,17200.0
2011-04-12 15:55:00,42.76,42.96,42.76,42.85,54700.0,42.645,42.8444,42.645,42.7347,54700.0
2011-04-13 09:30:00,43.49,44.32,43.49,44.11,46300.0,43.373,44.2008,43.373,43.9913,46300.0
2011-04-13 09:35:00,44.17,44.53,44.14,44.26,25300.0,44.0512,44.4102,44.0213,44.1409,25300.0
2011-04-13 09:40:00,44.24,44.39,44.2,44.31,9000.0,44.121,44.2706,44.0811,44.1908,9000.0
2011-04-13 09:45:00,44.32,45.1,44.19,45.09,25400.0,44.2008,44.9787,44.0711,44.9687,25400.0
2011-04-13 09:50:00,45.04,45.38,44.92,45.34,33400.0,44.9188,45.2579,44.7992,45.218,33400.0
2011-04-13 09:55:00,45.35,45.35,44.96,45.2,34300.0,45.228,45.228,44.839,45.0784,34300.0
2011-04-13 10:00:00,45.2,45.22,44.55,45.13,53900.0,45.0784,45.0983,44.4301,45.0086,53900.0
2011-04-13 10:05:00,45.15,45.17,44.91,45.03,16000.0,45.0285,45.0485,44.7892,44.9089,16000.0
2011-04-13 10:10:00,45.06,45.18,44.8,44.83,14900.0,44.9388,45.0585,44.6795,44.7094,14900.0
2011-04-13 10:15:00,44.85,45.2,44.83,45.17,9500.0,44.7293,45.0784,44.7094,45.0485,9500.0
2011-04-13 10:20:00,45.15,45.18,44.96,45.12,116500.0,45.0285,45.0585,44.839,44.9986,116500.0
2011-04-13 10:25:00,45.11,45.16,45.05,45.05,6500.0,44.9886,45.0385,44.9288,44.9288,6500.0
2011-04-13 10:30:00,45.1,45.16,45.08,45.12,9100.0,44.9787,45.0385,44.9587,44.9986,9100.0
2011-04-13 10:35:00,45.11,45.16,44.95,44.95,12400.0,44.9886,45.0385,44.8291,44.8291,12400.0
2011-04-13 10:40:00,45.01,45.01,44.92,44.99,16900.0,44.8889,44.8889,44.7992,44.869,16900.0
2011-04-13 10:45:00,44.99,45.03,44.98,45.03,9500.0,44.869,44.9089,44.859,44.9089,9500.0
2011-04-13 10:50:00,45.04,45.04,44.87,44.94,9900.0,44.9188,44.9188,44.7493,44.8191,9900.0
2011-04-13 10:55:00,44.94,45.04,44.94,45.01,5300.0,44.8191,44.9188,44.8191,44.8889,5300.0
2011-04-13 11:00:00,44.99,45.03,44.98,44.98,8900.0,44.869,44.9089,44.859,44.859,8900.0
2011-04-13 11:05:00,44.98,45.02,44.95,45.0,6300.0,44.859,44.8989,44.8291,44.8789,6300.0
2011-04-13 11:10:00,45.0,45.04,44.88,45.04,9300.0,44.8789,44.9188,44.7593,44.9188,9300.0
2011-04-13 11:15:00,45.02,45.04,44.92,44.96,5600.0,44.8989,44.9188,44.7992,44.839,5600.0
2011-04-13 11:20:00,45.0,45.01,44.97,45.01,5300.0,44.8789,44.8889,44.849,44.8889,5300.0
2011-04-13 11:25:00,44.99,45.03,44.98,44.99,5700.0,44.869,44.9089,44.859,44.869,5700.0
2011-04-13 11:30:00,44.98,45.01,44.92,45.0,6300.0,44.859,44.8889,44.7992,44.8789,6300.0
2011-04-13 11:35:00,45.01,45.01,44.89,44.92,4900.0,44.8889,44.8889,44.7692,44.7992,4900.0
2011-04-13 11:40:00,44.93,45.02,44.93,44.96,7700.0,44.8091,44.8989,44.8091,44.839,7700.0
2011-04-13 11:45:00,44.96,45.01,44.62,44.65,20700.0,44.839,44.8889,44.5,44.5299,20700.0
2011-04-13 11:50:00,44.61,44.68,44.43,44.55,17300.0,44.49,44.5598,44.3105,44.4301,17300.0
2011-04-13 11:55:00,44.55,44.65,44.54,44.54,5300.0,44.4301,44.5299,44.4202,44.4202,5300.0
2011-04-13 12:00:00,44.5,44.67,44.5,44.65,3600.0,44.3803,44.5498,44.3803,44.5299,3600.0
2011-04-13 12:05:00,44.68,44.89,44.65,44.81,11400.0,44.5598,44.7692,44.5299,44.6894,11400.0
2011-04-13 12:10:00,44.8,44.97,44.8,44.89,7500.0,44.6795,44.849,44.6795,44.7692,7500.0
2011-04-13 12:15:00,44.92,45.02,44.87,44.92,10800.0,44.7992,44.8989,44.7493,44.7992,10800.0
2011-04-13 12:20:00,44.93,45.0,44.93,44.96,2900.0,44.8091,44.8789,44.8091,44.839,2900.0
2011-04-13 12:25:00,44.96,45.02,44.95,44.95,8000.0,44.839,44.8989,44.8291,44.8291,8000.0
2011-04-13 12:30:00,44.95,45.01,44.88,44.88,8500.0,44.8291,44.8889,44.7593,44.7593,8500.0
2011-04-13 12:35:00,44.88,44.9,44.79,44.89,4300.0,44.7593,44.7792,44.6695,44.7692,4300.0
2011-04-13 12:40:00,44.9,44.98,44.9,44.96,3600.0,44.7792,44.859,44.7792,44.839,3600.0
2011-04-13 12:45:00,44.97,45.01,44.88,45.01,10400.0,44.849,44.8889,44.7593,44.8889,10400.0
2011-04-13 12:50:00,45.0,45.03,44.91,44.97,7300.0,44.8789,44.9089,44.7892,44.849,7300.0
2011-04-13 12:55:00,44.96,44.99,44.95,44.97,2600.0,44.839,44.869,44.8291,44.849,2600.0
2011-04-13 13:00:00,44.98,45.02,44.94,45.0,24100.0,44.859,44.8989,44.8191,44.8789,24100.0
2011-04-13 13:05:00,44.99,45.01,44.97,44.99,6200.0,44.869,44.8889,44.849,44.869,6200.0
2011-04-13 13:10:00,44.99,45.0,44.91,44.92,3800.0,44.869,44.8789,44.7892,44.7992,3800.0
2011-04-13 13:15:00,44.96,44.99,44.95,44.98,1700.0,44.839,44.869,44.8291,44.859,1700.0
2011-04-13 13:20:00,44.95,44.99,44.95,44.97,400.0,44.8291,44.869,44.8291,44.849,400.0
2011-04-13 13:25:00,44.99,45.0,44.93,45.0,7800.0,44.869,44.8789,44.8091,44.8789,7800.0
2011-04-13 13:30:00,44.98,45.0,44.95,44.95,7400.0,44.859,44.8789,44.8291,44.8291,7400.0
2011-04-13 13:35:00,44.94,44.94,44.81,44.86,3600.0,44.8191,44.8191,44.6894,44.7393,3600.0
2011-04-13 13:40:00,44.87,44.91,44.87,44.9,1600.0,44.7493,44.7892,44.7493,44.7792,1600.0
2011-04-13 13:45:00,44.89,44.91,44.83,44.88,3500.0,44.7692,44.7892,44.7094,44.7593,3500.0
2011-04-13 13:50:00,44.85,44.85,44.75,44.76,3200.0,44.7293,44.7293,44.6296,44.6396,3200.0
2011-04-13 13:55:00,44.76,44.76,44.63,44.68,3500.0,44.6396,44.6396,44.5099,44.5598,3500.0
2011-04-13 14:00:00,44.69,44.79,44.69,44.73,4400.0,44.5698,44.6695,44.5698,44.6097,4400.0
2011-04-13 14:05:00,44.76,44.88,44.72,44.8,6000.0,44.6396,44.7593,44.5997,44.6795,6000.0
2011-04-13 14:10:00,44.82,44.82,44.67,44.67,2100.0,44.6994,44.6994,44.5498,44.5498,2100.0
2011-04-13 14:15:00,44.69,44.74,44.61,44.7,9300.0,44.5698,44.6196,44.49,44.5797,9300.0
2011-04-13 14:20:00,44.72,44.74,44.65,44.73,3200.0,44.5997,44.6196,44.5299,44.6097,3200.0
2011-04-13 14:25:00,44.72,44.8,44.63,44.8,12400.0,44.5997,44.6795,44.5099,44.6795,12400.0
2011-04-13 14:30:00,44.78,44.8,44.67,44.69,6300.0,44.6595,44.6795,44.5498,44.5698,6300.0
2011-04-13 14:35:00,44.7,44.76,44.65,44.67,7900.0,44.5797,44.6396,44.5299,44.5498,7900.0
2011-04-13 14:40:00,44.68,44.78,44.68,44.73,11000.0,44.5598,44.6595,44.5598,44.6097,11000.0
2011-04-13 14:45:00,44.75,44.79,44.72,44.78,5100.0,44.6296,44.6695,44.5997,44.6595,5100.0
2011-04-13 14:50:00,44.77,44.8,44.75,44.76,6800.0,44.6496,44.6795,44.6296,44.6396,6800.0
2011-04-13 14:55:00,44.79,44.84,44.67,44.7,15100.0,44.6695,44.7194,44.5498,44.5797,15100.0
2011-04-13 15:00:00,44.7,44.77,44.62,44.62,15100.0,44.5797,44.6496,44.5,44.5,15100.0
2011-04-13 15:05:00,44.62,44.7,44.6,44.63,7600.0,44.5,44.5797,44.48,44.5099,7600.0
2011-04-13 15:10:00,44.65,44.71,44.64,44.67,9700.0,44.5299,44.5897,44.5199,44.5498,9700.0
2011-04-13 15:15:00,44.64,44.76,44.64,44.75,7800.0,44.5199,44.6396,44.5199,44.6296,7800.0
2011-04-13 15:20:00,44.75,44.76,44.68,44.73,10000.0,44.6296,44.6396,44.5598,44.6097,10000.0
2011-04-13 15:25:00,44.73,44.77,44.67,44.69,14600.0,44.6097,44.6496,44.5498,44.5698,14600.0
2011-04-13 15:30:00,44.69,44.75,44.65,44.74,19700.0,44.5698,44.6296,44.5299,44.6196,19700.0
2011-04-13 15:35:00,44.75,44.77,44.65,44.71,60500.0,44.6296,44.6496,44.5299,44.5897,60500.0
2011-04-13 15:40:00,44.7,44.82,44.69,44.74,17300.0,44.5797,44.6994,44.5698,44.6196,17300.0
2011-04-13 15:45:00,44.75,44.84,44.75,44.76,14100.0,44.6296,44.7194,44.6296,44.6396,14100.0
2011-04-13 15:50:00,44.76,44.77,44.63,44.64,53200.0,44.6396,44.6496,44.5099,44.5199,53200.0
2011-04-13 15:55:00,44.63,44.88,44.61,44.79,104300.0,44.5099,44.7593,44.49,44.6695,104300.0
2011-04-14 09:30:00,44.22,44.39,44.17,44.37,12300.0,44.101,44.2706,44.0512,44.2506,12300.0
2011-04-14 09:35:00,44.45,44.47,44.13,44.36,2800.0,44.3304,44.3504,44.0113,44.2407,2800.0
2011-04-14 09:40:00,44.36,44.56,44.36,44.41,4800.0,44.2407,44.4401,44.2407,44.2905,4800.0
2011-04-14 09:45:00,44.55,44.55,44.45,44.5,1900.0,44.4301,44.4301,44.3304,44.3803,1900.0
2011-04-14 09:50:00,44.45,44.67,44.35,44.56,6600.0,44.3304,44.5498,44.2307,44.4401,6600.0
2011-04-14 09:55:00,44.62,44.63,44.49,44.62,3900.0,44.5,44.5099,44.3703,44.5,3900.0
2011-04-14 10:00:00,44.62,44.79,44.62,44.73,3500.0,44.5,44.6695,44.5,44.6097,3500.0
2011-04-14 10:05:00,44.78,44.81,44.65,44.7,2400.0,44.6595,44.6894,44.5299,44.5797,2400.0
2011-04-14 10:10:00,44.72,44.85,44.69,44.81,2500.0,44.5997,44.7293,44.5698,44.6894,2500.0
2011-04-14 10:15:00,44.76,44.91,44.76,44.88,4800.0,44.6396,44.7892,44.6396,44.7593,4800.0
2011-04-14 10:20:00,44.89,44.89,44.73,44.89,5100.0,44.7692,44.7692,44.6097,44.7692,5100.0
2011-04-14 10:25:00,44.9,45.13,44.66,44.66,9000.0,44.7792,45.0086,44.5399,44.5399,9000.0
2011-04-14 10:30:00,44.67,44.75,44.67,44.72,2500.0,44.5498,44.6296,44.5498,44.5997,2500.0
2011-04-14 10:35:00,44.7,44.78,44.68,44.72,1500.0,44.5797,44.6595,44.5598,44.5997,1500.0
2011-04-14 10:40:00,44.67,44.86,44.67,44.86,5300.0,44.5498,44.7393,44.5498,44.7393,5300.0
2011-04-14 10:45:00,44.84,45.05,44.84,45.05,8800.0,44.7194,44.9288,44.7194,44.9288,8800.0
2011-04-14 10:50:00,45.04,45.04,44.95,44.99,3800.0,44.9188,44.9188,44.8291,44.869,3800.0
2011-04-14 10:55:00,44.99,45.05,44.9,44.94,8400.0,44.869,44.9288,44.7792,44.8191,8400.0
2011-04-14 11:00:00,44.96,45.09,44.96,45.08,5500.0,44.839,44.9687,44.839,44.9587,5500.0
2011-04-14 11:05:00,45.04,45.1,44.95,45.06,5800.0,44.9188,44.9787,44.8291,44.9388,5800.0
2011-04-14 11:10:00,45.01,45.05,44.93,45.0,4900.0,44.8889,44.9288,44.8091,44.8789,4900.0
2011-04-14 11:15:00,45.0,45.1,44.92,45.05,7300.0,44.8789,44.9787,44.7992,44.9288,7300.0
2011-04-14 11:20:00,45.06,45.4,45.06,45.17,14800.0,44.9388,45.2779,44.9388,45.0485,14800.0
2011-04-14 11:25:00,45.17,45.24,44.83,44.9,23600.0,45.0485,45.1183,44.7094,44.7792,23600.0
2011-04-14 11:30:00,44.84,44.9,44.76,44.76,5600.0,44.7194,44.7792,44.6396,44.6396,5600.0
2011-04-14 11:35:00,44.75,44.75,44.61,44.66,7600.0,44.6296,44.6296,44.49,44.5399,7600.0
2011-04-14 11:40:00,44.66,44.69,44.54,44.68,6900.0,44.5399,44.5698,44.4202,44.5598,6900.0
2011-04-14 11:45:00,44.68,44.73,44.66,44.7,2300.0,44.5598,44.6097,44.5399,44.5797,2300.0
2011-04-14 11:50:00,44.61,44.69,44.58,44.68,4000.0,44.49,44.5698,44.4601,44.5598,4000.0
2011-04-14 11:55:00,44.74,44.87,44.63,44.78,9500.0,44.6196,44.7493,44.5099,44.6595,9500.0
2011-04-14 12:00:00,44.84,44.9,44.69,44.75,12800.0,44.7194,44.7792,44.5698,44.6296,12800.0
2011-04-14 12:05:00,44.76,44.81,44.72,44.75,5100.0,44.6396,44.6894,44.5997,44.6296,5100.0
2011-04-14 12:10:00,44.76,44.87,44.76,44.87,1500.0,44.6396,44.7493,44.6396,44.7493,1500.0
2011-04-14 12:15:00,44.9,44.91,44.79,44.8,3400.0,44.7792,44.7892,44.6695,44.6795,3400.0
2011-04-14 12:20:00,44.8,44.86,44.71,44.83,3300.0,44.6795,44.7393,44.5897,44.7094,3300.0
2011-04-14 12:25:00,44.71,44.79,44.71,44.79,4100.0,44.5897,44.6695,44.5897,44.6695,4100.0
2011-04-14 12:30:00,44.78,44.79,44.74,44.75,2500.0,44.6595,44.6695,44.6196,44.6296,2500.0
2011-04-14 12:35:00,44.75,44.76,44.65,44.65,3600.0,44.6296,44.6396,44.5299,44.5299,3600.0
2011-04-14 12:40:00,44.67,44.75,44.64,44.75,3000.0,44.5498,44.6296,44.5199,44.6296,3000.0
2011-04-14 12:45:00,44.74,44.74,44.67,44.68,2600.0,44.6196,44.6196,44.5498,44.5598,2600.0
2011-04-14 12:50:00,44.68,44.74,44.66,44.74,2600.0,44.5598,44.6196,44.5399,44.6196,2600.0
2011-04-14 12:55:00,44.75,44.76,44.74,44.74,2100.0,44.6296,44.6396,44.6196,44.6196,2100.0
2011-04-14 13:00:00,44.73,44.74,44.73,44.73,800.0,44.6097,44.6196,44.6097,44.6097,800.0
2011-04-14 13:05:00,44.73,44.73,44.67,44.71,2200.0,44.6097,44.6097,44.5498,44.5897,2200.0
2011-04-14 13:10:00,44.71,44.71,44.69,44.69,300.0,44.5897,44.5897,44.5698,44.5698,300.0
2011-04-14 13:15:00,44.68,44.68,44.63,44.64,3400.0,44.5598,44.5598,44.5099,44.5199,3400.0
2011-04-14 13:20:00,44.65,44.74,44.65,44.66,3300.0,44.5299,44.6196,44.5299,44.5399,3300.0
2011-04-14 13:25:00,44.69,44.73,44.69,44.71,2000.0,44.5698,44.6097,44.5698,44.5897,2000.0
2011-04-14 13:30:00,44.72,44.73,44.72,44.73,1300.0,44.5997,44.6097,44.5997,44.6097,1300.0
2011-04-14 13:35:00,44.73,44.76,44.67,44.69,8700.0,44.6097,44.6396,44.5498,44.5698,8700.0
2011-04-14 13:40:00,44.69,44.71,44.62,44.67,4800.0,44.5698,44.5897,44.5,44.5498,4800.0
2011-04-14 13:45:00,44.63,44.66,44.6,44.65,3300.0,44.5099,44.5399,44.48,44.5299,3300.0
2011-04-14 13:50:00,44.64,44.65,44.51,44.52,3300.0,44.5199,44.5299,44.3903,44.4002,3300.0
2011-04-14 13:55:00,44.53,44.65,44.52,44.58,14000.0,44.4102,44.5299,44.4002,44.4601,14000.0
2011-04-14 14:00:00,44.59,44.6,44.54,44.58,5600.0,44.47,44.48,44.4202,44.4601,5600.0
2011-04-14 14:05:00,44.6,44.61,44.56,44.59,4200.0,44.48,44.49,44.4401,44.47,4200.0
2011-04-14 14:10:00,44.59,44.6,44.58,44.6,2400.0,44.47,44.48,44.4601,44.48,2400.0
2011-04-14 14:15:00,44.6,44.6,44.59,44.6,2600.0,44.48,44.48,44.47,44.48,2600.0
2011-04-14 14:20:00,44.6,44.64,44.59,44.64,6800.0,44.48,44.5199,44.47,44.5199,6800.0
2011-04-14 14:25:00,44.67,44.78,44.67,44.72,3500.0,44.5498,44.6595,44.5498,44.5997,3500.0
2011-04-14 14:30:00,44.69,44.83,44.68,44.78,5700.0,44.5698,44.7094,44.5598,44.6595,5700.0
2011-04-14 14:35:00,44.82,44.85,44.8,44.85,3500.0,44.6994,44.7293,44.6795,44.7293,3500.0
2011-04-14 14:40:00,44.86,44.91,44.7,44.7,5000.0,44.7393,44.7892,44.5797,44.5797,5000.0
2011-04-14 14:45:00,44.73,44.77,44.69,44.75,3100.0,44.6097,44.6496,44.5698,44.6296,3100.0
2011-04-14 14:50:00,44.77,44.83,44.77,44.82,3300.0,44.6496,44.7094,44.6496,44.6994,3300.0
2011-04-14 14:55:00,44.82,44.84,44.78,44.8,4600.0,44.6994,44.7194,44.6595,44.6795,4600.0
2011-04-14 15:00:00,44.81,44.86,44.74,44.85,5700.0,44.6894,44.7393,44.6196,44.7293,5700.0
2011-04-14 15:05:00,44.84,44.86,44.79,44.81,8200.0,44.7194,44.7393,44.6695,44.6894,8200.0
2011-04-14 15:10:00,44.81,44.87,44.79,44.8,8900.0,44.6894,44.7493,44.6695,44.6795,8900.0
2011-04-14 15:15:00,44.8,44.87,44.8,44.83,6200.0,44.6795,44.7493,44.6795,44.7094,6200.0
2011-04-14 15:20:00,44.82,44.85,44.81,44.84,5000.0,44.6994,44.7293,44.6894,44.7194,5000.0
2011-04-14 15:25:00,44.82,44.83,44.77,44.77,8700.0,44.6994,44.7094,44.6496,44.6496,8700.0
2011-04-14 15:30:00,44.79,44.79,44.7,44.75,13800.0,44.6695,44.6695,44.5797,44.6296,13800.0
2011-04-14 15:35:00,44.76,44.89,44.73,44.82,39400.0,44.6396,44.7692,44.6097,44.6994,39400.0
2011-04-14 15:40:00,44.85,44.9,44.68,44.71,43700.0,44.7293,44.7792,44.5598,44.5897,43700.0
2011-04-14 15:45:00,44.71,44.81,44.66,44.8,24800.0,44.5897,44.6894,44.5399,44.6795,24800.0
2011-04-14 15:50:00,44.82,44.86,44.77,44.83,32600.0,44.6994,44.7393,44.6496,44.7094,32600.0
2011-04-14 15:55:00,44.83,44.96,44.8,44.95,60700.0,44.7094,44.839,44.6795,44.8291,60700.0
2011-04-15 09:30:00,45.13,45.14,44.87,45.14,5200.0,45.0086,45.0186,44.7493,45.0186,5200.0
2011-04-15 09:35:00,45.15,45.15,45.0,45.03,3600.0,45.0285,45.0285,44.8789,44.9089,3600.0
2011-04-15 09:40:00,45.02,45.1,44.98,45.07,4900.0,44.8989,44.9787,44.859,44.9487,4900.0
2011-04-15 09:45:00,45.1,45.24,45.06,45.16,5400.0,44.9787,45.1183,44.9388,45.0385,5400.0
2011-04-15 09:50:00,45.08,45.19,45.05,45.15,1300.0,44.9587,45.0684,44.9288,45.0285,1300.0
2011-04-15 09:55:00,45.17,45.3,45.07,45.2,2600.0,45.0485,45.1781,44.9487,45.0784,2600.0
2011-04-15 10:00:00,45.23,45.51,45.23,45.51,7100.0,45.1083,45.3876,45.1083,45.3876,7100.0
2011-04-15 10:05:00,45.54,45.75,45.54,45.6,10800.0,45.4175,45.6269,45.4175,45.4773,10800.0
2011-04-15 10:10:00,45.56,45.56,45.52,45.55,4000.0,45.4374,45.4374,45.3975,45.4275,4000.0
2011-04-15 10:15:00,45.55,45.55,45.12,45.14,6500.0,45.4275,45.4275,44.9986,45.0186,6500.0
2011-04-15 10:20:00,45.13,45.13,45.05,45.05,3200.0,45.0086,45.0086,44.9288,44.9288,3200.0
2011-04-15 10:25:00,45.05,45.22,45.02,45.15,9700.0,44.9288,45.0983,44.8989,45.0285,9700.0
2011-04-15 10:30:00,45.14,45.25,44.87,44.87,5300.0,45.0186,45.1283,44.7493,44.7493,5300.0
2011-04-15 10:35:00,44.87,44.9,44.74,44.77,7400.0,44.7493,44.7792,44.6196,44.6496,7400.0
2011-04-15 10:40:00,44.77,44.87,44.74,44.78,7700.0,44.6496,44.7493,44.6196,44.6595,7700.0
2011-04-15 10:45:00,44.74,44.83,44.68,44.75,11200.0,44.6196,44.7094,44.5598,44.6296,11200.0
2011-04-15 10:50:00,44.77,44.86,44.75,44.81,8600.0,44.6496,44.7393,44.6296,44.6894,8600.0
2011-04-15 10:55:00,44.81,44.82,44.74,44.76,8600.0,44.6894,44.6994,44.6196,44.6396,8600.0
2011-04-15 11:00:00,44.77,44.83,44.77,44.83,4100.0,44.6496,44.7094,44.6496,44.7094,4100.0
2011-04-15 11:05:00,44.81,44.91,44.77,44.77,6500.0,44.6894,44.7892,44.6496,44.6496,6500.0
2011-04-15 11:10:00,44.76,44.85,44.76,44.79,4900.0,44.6396,44.7293,44.6396,44.6695,4900.0
2011-04-15 11:15:00,44.8,44.83,44.78,44.82,3200.0,44.6795,44.7094,44.6595,44.6994,3200.0
2011-04-15 11:20:00,44.84,45.04,44.82,44.99,23900.0,44.7194,44.9188,44.6994,44.869,23900.0
2011-04-15 11:25:00,45.0,45.02,44.98,45.01,2600.0,44.8789,44.8989,44.859,44.8889,2600.0
2011-04-15 11:30:00,45.06,45.15,45.0,45.03,3000.0,44.9388,45.0285,44.8789,44.9089,3000.0
2011-04-15 11:35:00,45.03,45.03,44.95,44.97,2900.0,44.9089,44.9089,44.8291,44.849,2900.0
2011-04-15 11:40:00,44.97,45.0,44.96,45.0,400.0,44.849,44.8789,44.839,44.8789,400.0
2011-04-15 11:45:00,45.04,45.1,45.03,45.07,1300.0,44.9188,44.9787,44.9089,44.9487,1300.0
2011-04-15 11:50:00,45.07,45.11,45.03,45.09,3800.0,44.9487,44.9886,44.9089,44.9687,3800.0
2011-04-15 11:55:00,45.11,45.18,45.04,45.04,5000.0,44.9886,45.0585,44.9188,44.9188,5000.0
2011-04-15 12:00:00,45.09,45.09,45.04,45.09,1000.0,44.9687,44.9687,44.9188,44.9687,1000.0
2011-04-15 12:05:00,45.15,45.15,45.06,45.07,3100.0,45.0285,45.0285,44.9388,44.9487,3100.0
2011-04-15 12:10:00,45.09,45.14,45.05,45.09,2200.0,44.9687,45.0186,44.9288,44.9687,2200.0
2011-04-15 12:15:00,45.1,45.1,45.08,45.08,800.0,44.9787,44.9787,44.9587,44.9587,800.0
2011-04-15 12:20:00,45.1,45.14,45.09,45.1,1500.0,44.9787,45.0186,44.9687,44.9787,1500.0
2011-04-15 12:25:00,45.11,45.11,45.05,45.06,3200.0,44.9886,44.9886,44.9288,44.9388,3200.0
2011-04-15 12:30:00,45.07,45.07,45.0,45.01,8000.0,44.9487,44.9487,44.8789,44.8889,8000.0
2011-04-15 12:35:00,45.0,45.15,45.0,45.12,2600.0,44.8789,45.0285,44.8789,44.9986,2600.0
2011-04-15 12:40:00,45.08,45.12,45.04,45.08,2400.0,44.9587,44.9986,44.9188,44.9587,2400.0
2011-04-15 12:45:00,45.12,45.19,45.09,45.15,1700.0,44.9986,45.0684,44.9687,45.0285,1700.0
2011-04-15 12:50:00,45.17,45.19,45.16,45.19,3100.0,45.0485,45.0684,45.0385,45.0684,3100.0
2011-04-15 12:55:00,45.17,45.18,45.17,45.18,400.0,45.0485,45.0585,45.0485,45.0585,400.0
2011-04-15 13:00:00,45.15,45.2,45.15,45.2,3000.0,45.0285,45.0784,45.0285,45.0784,3000.0
2011-04-15 13:05:00,45.19,45.25,45.13,45.2,5700.0,45.0684,45.1283,45.0086,45.0784,5700.0
2011-04-15 13:10:00,45.17,45.2,45.06,45.09,3500.0,45.0485,45.0784,44.9388,44.9687,3500.0
2011-04-15 13:15:00,45.07,45.08,45.05,45.05,500.0,44.9487,44.9587,44.9288,44.9288,500.0
2011-04-15 13:20:00,45.07,45.1,45.02,45.02,1200.0,44.9487,44.9787,44.8989,44.8989,1200.0
2011-04-15 13:25:00,45.06,45.1,45.02,45.08,1900.0,44.9388,44.9787,44.8989,44.9587,1900.0
2011-04-15 13:30:00,45.09,45.1,45.03,45.08,1600.0,44.9687,44.9787,44.9089,44.9587,1600.0
2011-04-15 13:35:00,45.04,45.07,45.04,45.05,500.0,44.9188,44.9487,44.9188,44.9288,500.0
2011-04-15 13:40:00,45.08,45.08,45.04,45.04,1900.0,44.9587,44.9587,44.9188,44.9188,1900.0
2011-04-15 13:45:00,45.02,45.02,44.96,45.0,1900.0,44.8989,44.8989,44.839,44.8789,1900.0
2011-04-15 13:50:00,45.0,45.05,44.98,45.05,1600.0,44.8789,44.9288,44.859,44.9288,1600.0
2011-04-15 13:55:00,45.05,45.06,45.03,45.03,1800.0,44.9288,44.9388,44.9089,44.9089,1800.0
2011-04-15 14:00:00,45.02,45.07,45.0,45.07,4400.0,44.8989,44.9487,44.8789,44.9487,4400.0
2011-04-15 14:05:00,45.06,45.11,45.06,45.11,2700.0,44.9388,44.9886,44.9388,44.9886,2700.0
2011-04-15 14:10:00,45.14,45.16,45.04,45.05,6500.0,45.0186,45.0385,44.9188,44.9288,6500.0
2011-04-15 14:15:00,45.05,45.06,45.01,45.04,14000.0,44.9288,44.9388,44.8889,44.9188,14000.0
2011-04-15 14:20:00,45.04,45.04,44.95,44.95,48400.0,44.9188,44.9188,44.8291,44.8291,48400.0
2011-04-15 14:25:00,44.96,44.96,44.91,44.91,3800.0,44.839,44.839,44.7892,44.7892,3800.0
2011-04-15 14:30:00,44.9,45.03,44.9,45.02,5100.0,44.7792,44.9089,44.7792,44.8989,5100.0
2011-04-15 14:35:00,45.0,45.08,44.98,45.03,6400.0,44.8789,44.9587,44.859,44.9089,6400.0
2011-04-15 14:40:00,45.04,45.1,45.02,45.06,6300.0,44.9188,44.9787,44.8989,44.9388,6300.0
2011-04-15 14:45:00,45.05,45.06,45.02,45.06,3000.0,44.9288,44.9388,44.8989,44.9388,3000.0
2011-04-15 14:50:00,45.05,45.08,45.04,45.08,1900.0,44.9288,44.9587,44.9188,44.9587,1900.0
2011-04-15 14:55:00,45.09,45.12,45.06,45.1,3300.0,44.9687,44.9986,44.9388,44.9787,3300.0
2011-04-15 15:00:00,45.12,45.25,45.12,45.23,12000.0,44.9986,45.1283,44.9986,45.1083,12000.0
2011-04-15 15:05:00,45.23,45.33,45.23,45.33,14100.0,45.1083,45.2081,45.1083,45.2081,14100.0
2011-04-15 15:10:00,45.32,45.35,45.31,45.32,4300.0,45.1981,45.228,45.1881,45.1981,4300.0
2011-04-15 15:15:00,45.31,45.31,45.23,45.28,4400.0,45.1881,45.1881,45.1083,45.1582,4400.0
2011-04-15 15:20:00,45.27,45.37,45.27,45.32,6900.0,45.1482,45.2479,45.1482,45.1981,6900.0
2011-04-15 15:25:00,45.33,45.4,45.29,45.38,7300.0,45.2081,45.2779,45.1682,45.2579,7300.0
2011-04-15 15:30:00,45.4,45.5,45.38,45.47,6100.0,45.2779,45.3776,45.2579,45.3477,6100.0
2011-04-15 15:35:00,45.49,45.53,45.48,45.51,8600.0,45.3676,45.4075,45.3576,45.3876,8600.0
2011-04-15 15:40:00,45.55,45.66,45.54,45.63,20000.0,45.4275,45.5372,45.4175,45.5072,20000.0
2011-04-15 15:45:00,45.62,45.7,45.62,45.68,21600.0,45.4973,45.5771,45.4973,45.5571,21600.0
2011-04-15 15:50:00,45.68,45.75,45.63,45.65,43100.0,45.5571,45.6269,45.5072,45.5272,43100.0
2011-04-15 15:55:00,45.63,45.84,45.62,45.84,62900.0,45.5072,45.7167,45.4973,45.7167,62900.0
2011-04-18 09:30:00,45.96,46.91,45.24,46.77,54900.0,45.8364,46.7838,45.1183,46.6442,54900.0
2011-04-18 09:35:00,46.76,46.96,46.56,46.9,23400.0,46.6342,46.8337,46.4347,46.7738,23400.0
2011-04-18 09:40:00,46.92,47.29,46.74,46.77,44700.0,46.7938,47.1628,46.6143,46.6442,44700.0
2011-04-18 09:45:00,46.76,46.99,46.45,46.68,28600.0,46.6342,46.8636,46.325,46.5544,28600.0
2011-04-18 09:50:00,46.66,46.71,46.51,46.71,15100.0,46.5345,46.5843,46.3849,46.5843,15100.0
2011-04-18 09:55:00,46.71,46.76,46.52,46.66,22300.0,46.5843,46.6342,46.3948,46.5345,22300.0
2011-04-18 10:00:00,46.67,46.67,46.31,46.43,30700.0,46.5444,46.5444,46.1854,46.3051,30700.0
2011-04-18 10:05:00,46.45,46.66,46.37,46.62,60800.0,46.325,46.5345,46.2453,46.4946,60800.0
2011-04-18 10:10:00,46.57,47.18,46.57,47.16,27900.0,46.4447,47.0531,46.4447,47.0331,27900.0
2011-04-18 10:15:00,47.16,47.87,47.11,47.87,59200.0,47.0331,47.7412,46.9833,47.7412,59200.0
2011-04-18 10:20:00,47.85,48.26,47.8,48.08,82800.0,47.7213,48.1302,47.6714,47.9507,82800.0
2011-04-18 10:25:00,48.17,48.3,47.95,48.21,56100.0,48.0404,48.1701,47.821,48.0803,56100.0
2011-04-18 10:30:00,48.2,48.79,48.16,48.78,66700.0,48.0703,48.6587,48.0304,48.6488,66700.0
2011-04-18 10:35:00,48.76,49.2,48.74,49.19,66100.0,48.6288,49.0676,48.6089,49.0577,66100.0
2011-04-18 10:40:00,49.2,49.44,48.91,48.97,65200.0,49.0676,49.307,48.7784,48.8383,65200.0
2011-04-18 10:45:00,48.98,49.22,48.56,48.72,58300.0,48.8482,49.0876,48.4294,48.5889,58300.0
2011-04-18 10:50:00,48.76,48.76,48.27,48.37,27100.0,48.6288,48.6288,48.1401,48.2399,27100.0
2011-04-18 10:55:00,48.39,48.59,48.29,48.56,20100.0,48.2598,48.4593,48.1601,48.4294,20100.0
2011-04-18 11:00:00,48.54,48.54,48.34,48.37,8400.0,48.4094,48.4094,48.21,48.2399,8400.0
2011-04-18 11:05:00,48.32,48.48,48.09,48.34,16800.0,48.19,48.3496,47.9606,48.21,16800.0
2011-04-18 11:10:00,48.4,48.56,48.37,48.47,6600.0,48.2698,48.4294,48.2399,48.3396,6600.0
2011-04-18 11:15:00,48.53,48.6,48.24,48.35,14400.0,48.3994,48.4693,48.1102,48.2199,14400.0
2011-04-18 11:20:00,48.33,48.48,48.31,48.31,11800.0,48.2,48.3496,48.18,48.18,11800.0
2011-04-18 11:25:00,48.26,48.51,48.17,48.48,14400.0,48.1302,48.3795,48.0404,48.3496,14400.0
2011-04-18 11:30:00,48.49,48.6,48.32,48.36,25100.0,48.3595,48.4693,48.19,48.2299,25100.0
2011-04-18 11:35:00,48.37,48.49,48.29,48.32,12800.0,48.2399,48.3595,48.1601,48.19,12800.0
2011-04-18 11:40:00,48.32,48.48,48.26,48.46,8800.0,48.19,48.3496,48.1302,48.3296,8800.0
2011-04-18 11:45:00,48.46,48.5,48.4,48.49,10200.0,48.3296,48.3695,48.2698,48.3595,10200.0
2011-04-18 11:50:00,48.46,48.5,48.36,48.43,10800.0,48.3296,48.3695,48.2299,48.2997,10800.0
2011-04-18 11:55:00,48.4,48.44,48.29,48.42,12300.0,48.2698,48.3097,48.1601,48.2897,12300.0
2011-04-18 12:00:00,48.42,48.42,48.33,48.37,9000.0,48.2897,48.2897,48.2,48.2399,9000.0
2011-04-18 12:05:00,48.39,48.5,48.36,48.5,12900.0,48.2598,48.3695,48.2299,48.3695,12900.0
2011-04-18 12:10:00,48.46,48.49,48.35,48.39,8300.0,48.3296,48.3595,48.2199,48.2598,8300.0
2011-04-18 12:15:00,48.39,48.43,48.33,48.43,6200.0,48.2598,48.2997,48.2,48.2997,6200.0
2011-04-18 12:20:00,48.4,48.44,48.4,48.4,5500.0,48.2698,48.3097,48.2698,48.2698,5500.0
2011-04-18 12:25:00,48.4,48.5,48.4,48.48,5200.0,48.2698,48.3695,48.2698,48.3496,5200.0
2011-04-18 12:30:00,48.49,49.1,48.49,48.99,24700.0,48.3595,48.9679,48.3595,48.8582,24700.0
2011-04-18 12:35:00,49.01,49.01,48.74,48.89,11900.0,48.8782,48.8782,48.6089,48.7585,11900.0
2011-04-18 12:40:00,48.93,49.07,48.92,48.98,9200.0,48.7984,48.938,48.7884,48.8482,9200.0
2011-04-18 12:45:00,48.97,49.01,48.78,48.86,8800.0,48.8383,48.8782,48.6488,48.7286,8800.0
2011-04-18 12:50:00,48.84,48.93,48.82,48.9,2600.0,48.7086,48.7984,48.6887,48.7684,2600.0
2011-04-18 12:55:00,48.93,48.95,48.79,48.84,11200.0,48.7984,48.8183,48.6587,48.7086,11200.0
2011-04-18 13:00:00,48.81,48.89,48.8,48.88,6700.0,48.6787,48.7585,48.6687,48.7485,6700.0
2011-04-18 13:05:00,48.88,48.9,48.73,48.75,35000.0,48.7485,48.7684,48.5989,48.6188,35000.0
2011-04-18 13:10:00,48.74,48.87,48.74,48.81,35600.0,48.6089,48.7385,48.6089,48.6787,35600.0
2011-04-18 13:15:00,48.8,48.96,48.8,48.92,11900.0,48.6687,48.8283,48.6687,48.7884,11900.0
2011-04-18 13:20:00,48.9,48.93,48.87,48.9,3500.0,48.7684,48.7984,48.7385,48.7684,3500.0
2011-04-18 13:25:00,48.9,49.0,48.9,49.0,5900.0,48.7684,48.8682,48.7684,48.8682,5900.0
2011-04-18 13:30:00,49.0,49.04,48.91,48.94,14100.0,48.8682,48.9081,48.7784,48.8083,14100.0
2011-04-18 13:35:00,48.95,48.98,48.92,48.92,7000.0,48.8183,48.8482,48.7884,48.7884,7000.0
2011-04-18 13:40:00,48.94,48.94,48.83,48.89,10700.0,48.8083,48.8083,48.6986,48.7585,10700.0
2011-04-18 13:45:00,48.9,49.0,48.9,48.94,9200.0,48.7684,48.8682,48.7684,48.8083,9200.0
2011-04-18 13:50:00,48.91,49.1,48.91,49.01,16000.0,48.7784,48.9679,48.7784,48.8782,16000.0
2011-04-18 13:55:00,49.03,49.06,48.93,48.94,15400.0,48.8981,48.928,48.7984,48.8083,15400.0
2011-04-18 14:00:00,48.96,48.96,48.81,48.82,12400.0,48.8283,48.8283,48.6787,48.6887,12400.0
2011-04-18 14:05:00,48.83,48.98,48.83,48.93,9500.0,48.6986,48.8482,48.6986,48.7984,9500.0
2011-04-18 14:10:00,48.95,49.01,48.89,48.97,21300.0,48.8183,48.8782,48.7585,48.8383,21300.0
2011-04-18 14:15:00,48.97,48.97,48.81,48.85,9100.0,48.8383,48.8383,48.6787,48.7186,9100.0
2011-04-18 14:20:00,48.86,48.98,48.83,48.96,11100.0,48.7286,48.8482,48.6986,48.8283,11100.0
2011-04-18 14:25:00,48.95,48.95,48.88,48.91,11100.0,48.8183,48.8183,48.7485,48.7784,11100.0
2011-04-18 14:30:00,48.91,48.96,48.87,48.96,14500.0,48.7784,48.8283,48.7385,48.8283,14500.0
2011-04-18 14:35:00,48.93,49.06,48.92,49.04,11600.0,48.7984,48.928,48.7884,48.9081,11600.0
2011-04-18 14:40:00,49.06,49.23,49.0,49.19,33800.0,48.928,49.0976,48.8682,49.0577,33800.0
2011-04-18 14:45:00,49.25,49.32,49.06,49.1,24400.0,49.1175,49.1873,48.928,48.9679,24400.0
2011-04-18 14:50:00,49.1,49.25,49.06,49.23,9200.0,48.9679,49.1175,48.928,49.0976,9200.0
2011-04-18 14:55:00,49.22,49.34,49.17,49.21,23300.0,49.0876,49.2073,49.0377,49.0776,23300.0
2011-04-18 15:00:00,49.21,49.24,49.1,49.11,7100.0,49.0776,49.1075,48.9679,48.9779,7100.0
2011-04-18 15:05:00,49.13,49.17,48.98,49.06,18300.0,48.9978,49.0377,48.8482,48.928,18300.0
2011-04-18 15:10:00,49.05,49.13,49.05,49.11,7600.0,48.918,48.9978,48.918,48.9779,7600.0
2011-04-18 15:15:00,49.11,49.22,49.11,49.22,10300.0,48.9779,49.0876,48.9779,49.0876,10300.0
2011-04-18 15:20:00,49.22,49.23,49.08,49.11,15000.0,49.0876,49.0976,48.948,48.9779,15000.0
2011-04-18 15:25:00,49.09,49.13,49.05,49.05,17300.0,48.9579,48.9978,48.918,48.918,17300.0
2011-04-18 15:30:00,49.07,49.09,48.95,49.04,20800.0,48.938,48.9579,48.8183,48.9081,20800.0
2011-04-18 15:35:00,49.03,49.04,48.76,48.79,19600.0,48.8981,48.9081,48.6288,48.6587,19600.0
2011-04-18 15:40:00,48.82,48.82,48.62,48.71,26100.0,48.6887,48.6887,48.4892,48.579,26100.0
2011-04-18 15:45:00,48.68,48.75,48.65,48.73,23500.0,48.549,48.6188,48.5191,48.5989,23500.0
2011-04-18 15:50:00,48.71,48.72,48.57,48.58,32400.0,48.579,48.5889,48.4393,48.4493,32400.0
2011-04-18 15:55:00,48.58,48.68,48.54,48.66,73900.0,48.4493,48.549,48.4094,48.5291,73900.0
2011-04-19 09:30:00,48.8,49.34,48.2,48.96,40600.0,48.6687,49.2073,48.0703,48.8283,40600.0
2011-04-19 09:35:00,48.89,49.14,48.89,49.06,43000.0,48.7585,49.0078,48.7585,48.928,43000.0
2011-04-19 09:40:00,49.11,49.11,48.77,48.91,10200.0,48.9779,48.9779,48.6388,48.7784,10200.0
2011-04-19 09:45:00,48.95,48.95,48.37,48.41,13100.0,48.8183,48.8183,48.2399,48.2798,13100.0
2011-04-19 09:50:00,48.41,48.51,48.35,48.48,28800.0,48.2798,48.3795,48.2199,48.3496,28800.0
2011-04-19 09:55:00,48.47,48.49,48.4,48.42,27800.0,48.3396,48.3595,48.2698,48.2897,27800.0
2011-04-19 10:00:00,48.43,48.54,48.4,48.43,10400.0,48.2997,48.4094,48.2698,48.2997,10400.0
2011-04-19 10:05:00,48.46,48.5,48.15,48.15,54400.0,48.3296,48.3695,48.0205,48.0205,54400.0
2011-04-19 10:10:00,48.13,48.25,47.88,48.0,41000.0,48.0005,48.1202,47.7512,47.8709,41000.0
2011-04-19 10:15:00,48.0,48.14,47.91,48.04,13500.0,47.8709,48.0105,47.7811,47.9108,13500.0
2011-04-19 10:20:00,48.09,48.21,48.09,48.19,10800.0,47.9606,48.0803,47.9606,48.0604,10800.0
2011-04-19 10:25:00,48.17,48.21,48.01,48.03,14600.0,48.0404,48.0803,47.8808,47.9008,14600.0
2011-04-19 10:30:00,48.06,48.06,47.76,47.77,13100.0,47.9307,47.9307,47.6315,47.6415,13100.0
2011-04-19 10:35:00,47.76,47.82,47.55,47.55,9900.0,47.6315,47.6914,47.4221,47.4221,9900.0
2011-04-19 10:40:00,47.55,48.0,47.55,47.91,11500.0,47.4221,47.8709,47.4221,47.7811,11500.0
2011-04-19 10:45:00,47.9,48.01,47.83,47.94,28100.0,47.7711,47.8808,47.7013,47.811,28100.0
2011-04-19 10:50:00,47.86,47.86,47.77,47.77,3200.0,47.7312,47.7312,47.6415,47.6415,3200.0
2011-04-19 10:55:00,47.77,47.85,47.77,47.83,3100.0,47.6415,47.7213,47.6415,47.7013,3100.0
2011-04-19 11:00:00,47.79,48.0,47.79,47.93,6400.0,47.6614,47.8709,47.6614,47.8011,6400.0
2011-04-19 11:05:00,47.98,48.0,47.9,47.96,5700.0,47.8509,47.8709,47.7711,47.831,5700.0
2011-04-19 11:10:00,47.94,47.99,47.92,47.99,1800.0,47.811,47.8609,47.7911,47.8609,1800.0
2011-04-19 11:15:00,47.99,48.0,47.94,47.98,5800.0,47.8609,47.8709,47.811,47.8509,5800.0
2011-04-19 11:20:00,47.97,47.99,47.93,47.97,2500.0,47.8409,47.8609,47.8011,47.8409,2500.0
2011-04-19 11:25:00,47.96,47.96,47.83,47.83,3600.0,47.831,47.831,47.7013,47.7013,3600.0
2011-04-19 11:30:00,47.83,47.85,47.82,47.82,5800.0,47.7013,47.7213,47.6914,47.6914,5800.0
2011-04-19 11:35:00,47.85,47.85,47.81,47.85,8500.0,47.7213,47.7213,47.6814,47.7213,8500.0
2011-04-19 11:40:00,47.84,47.85,47.82,47.84,4500.0,47.7113,47.7213,47.6914,47.7113,4500.0
2011-04-19 11:45:00,47.85,47.9,47.85,47.89,12300.0,47.7213,47.7711,47.7213,47.7612,12300.0
2011-04-19 11:50:00,47.87,47.9,47.82,47.89,13300.0,47.7412,47.7711,47.6914,47.7612,13300.0
2011-04-19 11:55:00,47.89,47.9,47.83,47.87,5900.0,47.7612,47.7711,47.7013,47.7412,5900.0
2011-04-19 12:00:00,47.86,47.87,47.82,47.85,4700.0,47.7312,47.7412,47.6914,47.7213,4700.0
2011-04-19 12:05:00,47.84,47.89,47.8,47.86,10600.0,47.7113,47.7612,47.6714,47.7312,10600.0
2011-04-19 12:10:00,47.88,47.88,47.84,47.85,2200.0,47.7512,47.7512,47.7113,47.7213,2200.0
2011-04-19 12:15:00,47.86,47.86,47.8,47.85,28900.0,47.7312,47.7312,47.6714,47.7213,28900.0
2011-04-19 12:20:00,47.85,47.87,47.74,47.76,11800.0,47.7213,47.7412,47.6116,47.6315,11800.0
2011-04-19 12:25:00,47.75,47.85,47.72,47.83,5900.0,47.6215,47.7213,47.5916,47.7013,5900.0
2011-04-19 12:30:00,47.84,47.87,47.82,47.84,2800.0,47.7113,47.7412,47.6914,47.7113,2800.0
2011-04-19 12:35:00,47.86,47.86,47.76,47.85,5100.0,47.7312,47.7312,47.6315,47.7213,5100.0
2011-04-19 12:40:00,47.86,47.87,47.8,47.82,7800.0,47.7312,47.7412,47.6714,47.6914,7800.0
2011-04-19 12:45:00,47.82,47.86,47.8,47.8,1900.0,47.6914,47.7312,47.6714,47.6714,1900.0
2011-04-19 12:50:00,47.81,47.9,47.81,47.86,4300.0,47.6814,47.7711,47.6814,47.7312,4300.0
2011-04-19 12:55:00,47.85,47.85,47.8,47.82,3500.0,47.7213,47.7213,47.6714,47.6914,3500.0
2011-04-19 13:00:00,47.81,47.87,47.81,47.86,7700.0,47.6814,47.7412,47.6814,47.7312,7700.0
2011-04-19 13:05:00,47.83,47.85,47.81,47.85,3200.0,47.7013,47.7213,47.6814,47.7213,3200.0
2011-04-19 13:10:00,47.84,47.89,47.83,47.87,12300.0,47.7113,47.7612,47.7013,47.7412,12300.0
2011-04-19 13:15:00,47.88,47.95,47.84,47.92,28000.0,47.7512,47.821,47.7113,47.7911,28000.0
2011-04-19 13:20:00,47.94,47.94,47.88,47.9,29000.0,47.811,47.811,47.7512,47.7711,29000.0
2011-04-19 13:25:00,47.88,47.9,47.83,47.83,10200.0,47.7512,47.7711,47.7013,47.7013,10200.0
2011-04-19 13:30:00,47.84,47.86,47.83,47.85,2300.0,47.7113,47.7312,47.7013,47.7213,2300.0
2011-04-19 13:35:00,47.85,47.89,47.85,47.86,5000.0,47.7213,47.7612,47.7213,47.7312,5000.0
2011-04-19 13:40:00,47.84,47.87,47.8,47.8,11000.0,47.7113,47.7412,47.6714,47.6714,11000.0
2011-04-19 13:45:00,47.81,47.86,47.8,47.85,3200.0,47.6814,47.7312,47.6714,47.7213,3200.0
2011-04-19 13:50:00,47.86,47.87,47.83,47.87,3400.0,47.7312,47.7412,47.7013,47.7412,3400.0
2011-04-19 13:55:00,47.87,47.87,47.83,47.84,6300.0,47.7412,47.7412,47.7013,47.7113,6300.0
2011-04-19 14:00:00,47.86,47.86,47.81,47.82,8100.0,47.7312,47.7312,47.6814,47.6914,8100.0
2011-04-19 14:05:00,47.83,47.86,47.81,47.86,4400.0,47.7013,47.7312,47.6814,47.7312,4400.0
2011-04-19 14:10:00,47.86,47.86,47.82,47.85,6300.0,47.7312,47.7312,47.6914,47.7213,6300.0
2011-04-19 14:15:00,47.85,47.86,47.81,47.85,11100.0,47.7213,47.7312,47.6814,47.7213,11100.0
2011-04-19 14:20:00,47.85,47.85,47.81,47.85,6700.0,47.7213,47.7213,47.6814,47.7213,6700.0
2011-04-19 14:25:00,47.84,47.89,47.84,47.87,12200.0,47.7113,47.7612,47.7113,47.7412,12200.0
2011-04-19 14:30:00,47.89,47.89,47.84,47.84,6600.0,47.7612,47.7612,47.7113,47.7113,6600.0
2011-04-19 14:35:00,47.85,47.88,47.83,47.88,27800.0,47.7213,47.7512,47.7013,47.7512,27800.0
2011-04-19 14:40:00,47.88,47.89,47.85,47.85,29700.0,47.7512,47.7612,47.7213,47.7213,29700.0
2011-04-19 14:45:00,47.85,47.87,47.84,47.85,7600.0,47.7213,47.7412,47.7113,47.7213,7600.0
2011-04-19 14:50:00,47.86,47.88,47.85,47.86,9300.0,47.7312,47.7512,47.7213,47.7312,9300.0
2011-04-19 14:55:00,47.85,47.86,47.82,47.82,11700.0,47.7213,47.7312,47.6914,47.6914,11700.0
2011-04-19 15:00:00,47.83,47.84,47.76,47.79,14900.0,47.7013,47.7113,47.6315,47.6614,14900.0
2011-04-19 15:05:00,47.8,47.82,47.79,47.8,14400.0,47.6714,47.6914,47.6614,47.6714,14400.0
2011-04-19 15:10:00,47.8,47.86,47.79,47.84,17700.0,47.6714,47.7312,47.6614,47.7113,17700.0
2011-04-19 15:15:00,47.83,47.86,47.82,47.83,15000.0,47.7013,47.7312,47.6914,47.7013,15000.0
2011-04-19 15:20:00,47.83,47.83,47.75,47.78,10400.0,47.7013,47.7013,47.6215,47.6515,10400.0
2011-04-19 15:25:00,47.78,47.81,47.77,47.79,30100.0,47.6515,47.6814,47.6415,47.6614,30100.0
2011-04-19 15:30:00,47.8,47.81,47.78,47.79,18700.0,47.6714,47.6814,47.6515,47.6614,18700.0
2011-04-19 15:35:00,47.79,47.8,47.78,47.78,11800.0,47.6614,47.6714,47.6515,47.6515,11800.0
2011-04-19 15:40:00,47.79,47.8,47.78,47.79,15700.0,47.6614,47.6714,47.6515,47.6614,15700.0
2011-04-19 15:45:00,47.79,47.8,47.77,47.8,18000.0,47.6614,47.6714,47.6415,47.6714,18000.0
2011-04-19 15:50:00,47.8,47.82,47.76,47.77,22700.0,47.6714,47.6914,47.6315,47.6415,22700.0
2011-04-19 15:55:00,47.77,47.8,47.76,47.8,22600.0,47.6415,47.6714,47.6315,47.6714,22600.0
2011-04-20 09:30:00,48.96,49.07,48.32,48.36,34700.0,48.8283,48.938,48.19,48.2299,34700.0
2011-04-20 09:35:00,48.5,48.58,48.08,48.09,14400.0,48.3695,48.4493,47.9507,47.9606,14400.0
2011-04-20 09:40:00,48.09,48.25,48.09,48.2,5300.0,47.9606,48.1202,47.9606,48.0703,5300.0
2011-04-20 09:45:00,48.2,48.23,48.0,48.19,58600.0,48.0703,48.1002,47.8709,48.0604,58600.0
2011-04-20 09:50:00,48.16,48.19,47.94,48.07,8200.0,48.0304,48.0604,47.811,47.9407,8200.0
2011-04-20 09:55:00,48.09,48.11,47.95,48.07,7900.0,47.9606,47.9806,47.821,47.9407,7900.0
2011-04-20 10:00:00,48.0,48.34,48.0,48.2,16000.0,47.8709,48.21,47.8709,48.0703,16000.0
2011-04-20 10:05:00,48.22,48.28,48.14,48.18,8700.0,48.0903,48.1501,48.0105,48.0504,8700.0
2011-04-20 10:10:00,48.15,48.41,48.14,48.39,15200.0,48.0205,48.2798,48.0105,48.2598,15200.0
2011-04-20 10:15:00,48.4,48.46,48.36,48.38,18700.0,48.2698,48.3296,48.2299,48.2498,18700.0
2011-04-20 10:20:00,48.36,48.37,48.22,48.28,8700.0,48.2299,48.2399,48.0903,48.1501,8700.0
2011-04-20 10:25:00,48.31,48.43,48.3,48.39,6800.0,48.18,48.2997,48.1701,48.2598,6800.0
2011-04-20 10:30:00,48.4,48.42,48.33,48.4,7600.0,48.2698,48.2897,48.2,48.2698,7600.0
2011-04-20 10:35:00,48.4,48.45,48.33,48.36,9700.0,48.2698,48.3197,48.2,48.2299,9700.0
2011-04-20 10:40:00,48.36,48.37,48.28,48.3,11400.0,48.2299,48.2399,48.1501,48.1701,11400.0
2011-04-20 10:45:00,48.3,48.39,48.24,48.39,9900.0,48.1701,48.2598,48.1102,48.2598,9900.0
2011-04-20 10:50:00,48.39,48.42,48.3,48.33,9500.0,48.2598,48.2897,48.1701,48.2,9500.0
2011-04-20 10:55:00,48.35,48.36,48.3,48.34,17200.0,48.2199,48.2299,48.1701,48.21,17200.0
2011-04-20 11:00:00,48.34,48.41,48.32,48.41,7300.0,48.21,48.2798,48.19,48.2798,7300.0
2011-04-20 11:05:00,48.46,48.53,48.46,48.53,5100.0,48.3296,48.3994,48.3296,48.3994,5100.0
2011-04-20 11:10:00,48.52,48.66,48.52,48.66,3700.0,48.3895,48.5291,48.3895,48.5291,3700.0
2011-04-20 11:15:00,48.67,48.8,48.67,48.8,5100.0,48.5391,48.6687,48.5391,48.6687,5100.0
2011-04-20 11:20:00,48.82,48.85,48.75,48.81,8300.0,48.6887,48.7186,48.6188,48.6787,8300.0
2011-04-20 11:25:00,48.8,48.91,48.73,48.9,8400.0,48.6687,48.7784,48.5989,48.7684,8400.0
2011-04-20 11:30:00,48.91,48.96,48.9,48.9,7700.0,48.7784,48.8283,48.7684,48.7684,7700.0
2011-04-20 11:35:00,48.9,48.9,48.7,48.75,4600.0,48.7684,48.7684,48.569,48.6188,4600.0
2011-04-20 11:40:00,48.73,48.75,48.64,48.69,7800.0,48.5989,48.6188,48.5091,48.559,7800.0
2011-04-20 11:45:00,48.67,48.68,48.64,48.67,3000.0,48.5391,48.549,48.5091,48.5391,3000.0
2011-04-20 11:50:00,48.66,48.68,48.63,48.66,7200.0,48.5291,48.549,48.4992,48.5291,7200.0
2011-04-20 11:55:00,48.66,48.7,48.64,48.66,7600.0,48.5291,48.569,48.5091,48.5291,7600.0
2011-04-20 12:00:00,48.67,48.67,48.53,48.53,6900.0,48.5391,48.5391,48.3994,48.3994,6900.0
2011-04-20 12:05:00,48.55,48.6,48.52,48.55,8900.0,48.4194,48.4693,48.3895,48.4194,8900.0
2011-04-20 12:10:00,48.55,48.56,48.52,48.52,5900.0,48.4194,48.4294,48.3895,48.3895,5900.0
2011-04-20 12:15:00,48.53,48.53,48.51,48.53,4600.0,48.3994,48.3994,48.3795,48.3994,4600.0
2011-04-20 12:20:00,48.52,48.56,48.52,48.54,5800.0,48.3895,48.4294,48.3895,48.4094,5800.0
2011-04-20 12:25:00,48.55,48.57,48.38,48.38,9600.0,48.4194,48.4393,48.2498,48.2498,9600.0
2011-04-20 12:30:00,48.38,48.38,48.35,48.37,5600.0,48.2498,48.2498,48.2199,48.2399,5600.0
2011-04-20 12:35:00,48.37,48.39,48.36,48.38,5300.0,48.2399,48.2598,48.2299,48.2498,5300.0
2011-04-20 12:40:00,48.38,48.41,48.35,48.41,8800.0,48.2498,48.2798,48.2199,48.2798,8800.0
2011-04-20 12:45:00,48.4,48.4,48.34,48.36,3600.0,48.2698,48.2698,48.21,48.2299,3600.0
2011-04-20 12:50:00,48.36,48.41,48.36,48.41,5200.0,48.2299,48.2798,48.2299,48.2798,5200.0
2011-04-20 12:55:00,48.4,48.55,48.4,48.55,9600.0,48.2698,48.4194,48.2698,48.4194,9600.0
2011-04-20 13:00:00,48.56,48.64,48.47,48.53,10400.0,48.4294,48.5091,48.3396,48.3994,10400.0
2011-04-20 13:05:00,48.52,48.67,48.52,48.67,3700.0,48.3895,48.5391,48.3895,48.5391,3700.0
2011-04-20 13:10:00,48.66,48.79,48.66,48.71,15500.0,48.5291,48.6587,48.5291,48.579,15500.0
2011-04-20 13:15:00,48.65,48.84,48.65,48.8,3900.0,48.5191,48.7086,48.5191,48.6687,3900.0
2011-04-20 13:20:00,48.85,48.97,48.83,48.89,9000.0,48.7186,48.8383,48.6986,48.7585,9000.0
2011-04-20 13:25:00,48.89,49.09,48.88,49.09,3500.0,48.7585,48.9579,48.7485,48.9579,3500.0
2011-04-20 13:30:00,49.09,49.18,49.09,49.15,2700.0,48.9579,49.0477,48.9579,49.0178,2700.0
2011-04-20 13:35:00,49.17,49.23,49.15,49.16,6400.0,49.0377,49.0976,49.0178,49.0277,6400.0
2011-04-20 13:40:00,49.16,49.2,49.03,49.08,5600.0,49.0277,49.0676,48.8981,48.948,5600.0
2011-04-20 13:45:00,49.16,49.19,49.14,49.16,1500.0,49.0277,49.0577,49.0078,49.0277,1500.0
2011-04-20 13:50:00,49.16,49.18,49.13,49.13,2600.0,49.0277,49.0477,48.9978,48.9978,2600.0
2011-04-20 13:55:00,49.22,49.23,49.17,49.23,2500.0,49.0876,49.0976,49.0377,49.0976,2500.0
2011-04-20 14:00:00,49.25,49.38,49.23,49.35,7500.0,49.1175,49.2472,49.0976,49.2172,7500.0
2011-04-20 14:05:00,49.34,49.37,49.31,49.37,4800.0,49.2073,49.2372,49.1773,49.2372,4800.0
2011-04-20 14:10:00,49.33,49.42,49.32,49.37,4600.0,49.1973,49.287,49.1873,49.2372,4600.0
2011-04-20 14:15:00,49.4,49.42,49.35,49.38,5500.0,49.2671,49.287,49.2172,49.2472,5500.0
2011-04-20 14:20:00,49.42,49.45,49.4,49.43,4900.0,49.287,49.317,49.2671,49.297,4900.0
2011-04-20 14:25:00,49.44,49.45,49.4,49.42,3300.0,49.307,49.317,49.2671,49.287,3300.0
2011-04-20 14:30:00,49.39,49.41,49.37,49.39,2300.0,49.2571,49.2771,49.2372,49.2571,2300.0
2011-04-20 14:35:00,49.42,49.48,49.37,49.48,9200.0,49.287,49.3469,49.2372,49.3469,9200.0
2011-04-20 14:40:00,49.48,49.49,49.45,49.49,6100.0,49.3469,49.3569,49.317,49.3569,6100.0
2011-04-20 14:45:00,49.49,49.5,49.46,49.47,12100.0,49.3569,49.3668,49.3269,49.3369,12100.0
2011-04-20 14:50:00,49.47,49.62,49.46,49.6,18800.0,49.3369,49.4865,49.3269,49.4666,18800.0
2011-04-20 14:55:00,49.59,49.59,49.45,49.49,5000.0,49.4566,49.4566,49.317,49.3569,5000.0
2011-04-20 15:00:00,49.48,49.48,49.45,49.46,7800.0,49.3469,49.3469,49.317,49.3269,7800.0
2011-04-20 15:05:00,49.45,49.5,49.45,49.46,7500.0,49.317,49.3668,49.317,49.3269,7500.0
2011-04-20 15:10:00,49.46,49.51,49.45,49.51,7300.0,49.3269,49.3768,49.317,49.3768,7300.0
2011-04-20 15:15:00,49.47,49.62,49.46,49.57,13400.0,49.3369,49.4865,49.3269,49.4366,13400.0
2011-04-20 15:20:00,49.57,49.61,49.55,49.57,7000.0,49.4366,49.4765,49.4167,49.4366,7000.0
2011-04-20 15:25:00,49.63,49.68,49.6,49.63,11700.0,49.4965,49.5463,49.4666,49.4965,11700.0
2011-04-20 15:30:00,49.65,49.76,49.59,49.73,15800.0,49.5164,49.6261,49.4566,49.5962,15800.0
2011-04-20 15:35:00,49.72,49.75,49.65,49.68,8800.0,49.5862,49.6162,49.5164,49.5463,8800.0
2011-04-20 15:40:00,49.69,49.74,49.65,49.7,12000.0,49.5563,49.6062,49.5164,49.5663,12000.0
2011-04-20 15:45:00,49.68,49.72,49.57,49.61,9700.0,49.5463,49.5862,49.4366,49.4765,9700.0
2011-04-20 15:50:00,49.62,49.69,49.58,49.59,17000.0,49.4865,49.5563,49.4466,49.4566,17000.0
2011-04-20 15:55:00,49.58,49.71,49.54,49.69,22900.0,49.4466,49.5763,49.4067,49.5563,22900.0
2011-04-21 09:30:00,49.9,49.9,49.69,49.81,11100.0,49.7658,49.7658,49.5563,49.676,11100.0
2011-04-21 09:35:00,49.75,49.75,49.47,49.66,5700.0,49.6162,49.6162,49.3369,49.5264,5700.0
2011-04-21 09:40:00,49.64,49.64,49.43,49.48,2800.0,49.5065,49.5065,49.297,49.3469,2800.0
2011-04-21 09:45:00,49.46,49.6,49.45,49.6,4200.0,49.3269,49.4666,49.317,49.4666,4200.0
2011-04-21 09:50:00,49.65,49.73,49.51,49.51,23900.0,49.5164,49.5962,49.3768,49.3768,23900.0
2011-04-21 09:55:00,49.51,49.54,49.33,49.38,25000.0,49.3768,49.4067,49.1973,49.2472,25000.0
2011-04-21 10:00:00,49.32,49.62,49.22,49.62,9500.0,49.1873,49.4865,49.0876,49.4865,9500.0
2011-04-21 10:05:00,49.61,49.75,49.57,49.68,10300.0,49.4765,49.6162,49.4366,49.5463,10300.0
2011-04-21 10:10:00,49.68,49.73,49.66,49.71,2500.0,49.5463,49.5962,49.5264,49.5763,2500.0
2011-04-21 10:15:00,49.69,49.91,49.69,49.91,13400.0,49.5563,49.7757,49.5563,49.7757,13400.0
2011-04-21 10:20:00,49.91,49.97,49.89,49.91,7400.0,49.7757,49.8356,49.7558,49.7757,7400.0
2011-04-21 10:25:00,49.93,49.97,49.91,49.93,3400.0,49.7957,49.8356,49.7757,49.7957,3400.0
2011-04-21 10:30:00,49.93,49.97,49.86,49.86,5600.0,49.7957,49.8356,49.7259,49.7259,5600.0
2011-04-21 10:35:00,49.89,49.93,49.77,49.93,5500.0,49.7558,49.7957,49.6361,49.7957,5500.0
2011-04-21 10:40:00,49.93,49.99,49.9,49.98,10500.0,49.7957,49.8555,49.7658,49.8455,10500.0
2011-04-21 10:45:00,49.96,49.98,49.91,49.94,4100.0,49.8256,49.8455,49.7757,49.8056,4100.0
2011-04-21 10:50:00,49.98,50.0,49.95,49.97,8600.0,49.8455,49.8655,49.8156,49.8356,8600.0
2011-04-21 10:55:00,49.99,50.0,49.95,49.98,11800.0,49.8555,49.8655,49.8156,49.8455,11800.0
2011-04-21 11:00:00,49.98,49.99,49.95,49.99,4100.0,49.8455,49.8555,49.8156,49.8555,4100.0
2011-04-21 11:05:00,49.98,49.99,49.93,49.97,6400.0,49.8455,49.8555,49.7957,49.8356,6400.0
2011-04-21 11:10:00,49.95,49.99,49.93,49.95,4100.0,49.8156,49.8555,49.7957,49.8156,4100.0
2011-04-21 11:15:00,49.95,49.95,49.92,49.94,7600.0,49.8156,49.8156,49.7857,49.8056,7600.0
2011-04-21 11:20:00,49.94,49.96,49.9,49.9,7800.0,49.8056,49.8256,49.7658,49.7658,7800.0
2011-04-21 11:25:00,49.9,49.95,49.9,49.95,5900.0,49.7658,49.8156,49.7658,49.8156,5900.0
2011-04-21 11:30:00,49.95,49.96,49.91,49.95,11300.0,49.8156,49.8256,49.7757,49.8156,11300.0
2011-04-21 11:35:00,49.95,49.98,49.85,49.97,8300.0,49.8156,49.8455,49.7159,49.8356,8300.0
2011-04-21 11:40:00,49.97,49.99,49.94,49.96,12800.0,49.8356,49.8555,49.8056,49.8256,12800.0
2011-04-21 11:45:00,49.97,49.98,49.94,49.98,3800.0,49.8356,49.8455,49.8056,49.8455,3800.0
2011-04-21 11:50:00,49.97,49.97,49.93,49.93,700.0,49.8356,49.8356,49.7957,49.7957,700.0
2011-04-21 11:55:00,49.96,49.98,49.95,49.97,2100.0,49.8256,49.8455,49.8156,49.8356,2100.0
2011-04-21 12:00:00,49.98,49.98,49.93,49.95,2700.0,49.8455,49.8455,49.7957,49.8156,2700.0
2011-04-21 12:05:00,49.96,49.98,49.96,49.97,7000.0,49.8256,49.8455,49.8256,49.8356,7000.0
2011-04-21 12:10:00,49.97,50.04,49.95,50.04,73200.0,49.8356,49.9054,49.8156,49.9054,73200.0
2011-04-21 12:15:00,50.04,50.13,50.03,50.06,11900.0,49.9054,49.9951,49.8954,49.9253,11900.0
2011-04-21 12:20:00,50.08,50.15,49.95,49.95,11000.0,49.9453,50.0151,49.8156,49.8156,11000.0
2011-04-21 12:25:00,49.96,49.98,49.68,49.69,26300.0,49.8256,49.8455,49.5463,49.5563,26300.0
2011-04-21 12:30:00,49.66,49.74,49.48,49.68,21700.0,49.5264,49.6062,49.3469,49.5463,21700.0
2011-04-21 12:35:00,49.68,49.79,49.68,49.77,2400.0,49.5463,49.6561,49.5463,49.6361,2400.0
2011-04-21 12:40:00,49.77,49.8,49.63,49.73,11800.0,49.6361,49.666,49.4965,49.5962,11800.0
2011-04-21 12:45:00,49.75,49.93,49.75,49.93,1800.0,49.6162,49.7957,49.6162,49.7957,1800.0
2011-04-21 12:50:00,49.92,49.98,49.82,49.9,5800.0,49.7857,49.8455,49.686,49.7658,5800.0
2011-04-21 12:55:00,49.83,49.88,49.79,49.88,2600.0,49.6959,49.7458,49.6561,49.7458,2600.0
2011-04-21 13:00:00,49.88,49.95,49.83,49.86,3900.0,49.7458,49.8156,49.6959,49.7259,3900.0
2011-04-21 13:05:00,49.9,49.92,49.89,49.89,1100.0,49.7658,49.7857,49.7558,49.7558,1100.0
2011-04-21 13:10:00,49.9,49.92,49.88,49.9,2100.0,49.7658,49.7857,49.7458,49.7658,2100.0
2011-04-21 13:15:00,49.9,49.9,49.79,49.79,2600.0,49.7658,49.7658,49.6561,49.6561,2600.0
2011-04-21 13:20:00,49.81,49.85,49.77,49.85,2500.0,49.676,49.7159,49.6361,49.7159,2500.0
2011-04-21 13:25:00,49.85,49.89,49.84,49.88,2000.0,49.7159,49.7558,49.7059,49.7458,2000.0
2011-04-21 13:30:00,49.89,49.9,49.89,49.89,800.0,49.7558,49.7658,49.7558,49.7558,800.0
2011-04-21 13:35:00,49.91,49.96,49.9,49.95,2100.0,49.7757,49.8256,49.7658,49.8156,2100.0
2011-04-21 13:40:00,49.99,50.0,49.79,49.83,5400.0,49.8555,49.8655,49.6561,49.6959,5400.0
2011-04-21 13:45:00,49.8,49.84,49.78,49.83,4400.0,49.666,49.7059,49.6461,49.6959,4400.0
2011-04-21 13:50:00,49.86,49.92,49.84,49.88,3000.0,49.7259,49.7857,49.7059,49.7458,3000.0
2011-04-21 13:55:00,49.84,49.86,49.81,49.85,3200.0,49.7059,49.7259,49.676,49.7159,3200.0
2011-04-21 14:00:00,49.85,49.85,49.77,49.8,6300.0,49.7159,49.7159,49.6361,49.666,6300.0
2011-04-21 14:05:00,49.83,49.94,49.83,49.94,2800.0,49.6959,49.8056,49.6959,49.8056,2800.0
2011-04-21 14:10:00,49.94,50.0,49.94,49.99,4000.0,49.8056,49.8655,49.8056,49.8555,4000.0
2011-04-21 14:15:00,49.97,49.98,49.9,49.9,2600.0,49.8356,49.8455,49.7658,49.7658,2600.0
2011-04-21 14:20:00,49.9,49.99,49.9,49.98,3200.0,49.7658,49.8555,49.7658,49.8455,3200.0
2011-04-21 14:25:00,49.99,50.06,49.97,50.04,4900.0,49.8555,49.9253,49.8356,49.9054,4900.0
2011-04-21 14:30:00,50.04,50.05,49.96,49.96,5700.0,49.9054,49.9154,49.8256,49.8256,5700.0
2011-04-21 14:35:00,49.96,50.0,49.96,49.99,2700.0,49.8256,49.8655,49.8256,49.8555,2700.0
2011-04-21 14:40:00,50.0,50.0,49.86,49.87,6900.0,49.8655,49.8655,49.7259,49.7358,6900.0
2011-04-21 14:45:00,49.87,49.97,49.87,49.97,4100.0,49.7358,49.8356,49.7358,49.8356,4100.0
2011-04-21 14:50:00,49.94,50.01,49.94,50.01,3500.0,49.8056,49.8755,49.8056,49.8755,3500.0
2011-04-21 14:55:00,50.01,50.02,49.95,49.95,5000.0,49.8755,49.8854,49.8156,49.8156,5000.0
2011-04-21 15:00:00,49.97,49.97,49.86,49.88,9200.0,49.8356,49.8356,49.7259,49.7458,9200.0
2011-04-21 15:05:00,49.88,49.89,49.77,49.77,11500.0,49.7458,49.7558,49.6361,49.6361,11500.0
2011-04-21 15:10:00,49.78,49.8,49.74,49.74,9500.0,49.6461,49.666,49.6062,49.6062,9500.0
2011-04-21 15:15:00,49.74,49.76,49.72,49.75,4600.0,49.6062,49.6261,49.5862,49.6162,4600.0
2011-04-21 15:20:00,49.75,49.78,49.72,49.75,4200.0,49.6162,49.6461,49.5862,49.6162,4200.0
2011-04-21 15:25:00,49.76,49.77,49.75,49.76,4200.0,49.6261,49.6361,49.6162,49.6261,4200.0
2011-04-21 15:30:00,49.77,49.78,49.72,49.72,11100.0,49.6361,49.6461,49.5862,49.5862,11100.0
2011-04-21 15:35:00,49.74,49.75,49.71,49.72,12600.0,49.6062,49.6162,49.5763,49.5862,12600.0
2011-04-21 15:40:00,49.72,49.72,49.67,49.67,8200.0,49.5862,49.5862,49.5364,49.5364,8200.0
2011-04-21 15:45:00,49.67,49.74,49.58,49.74,14200.0,49.5364,49.6062,49.4466,49.6062,14200.0
2011-04-21 15:50:00,49.74,49.76,49.67,49.69,9700.0,49.6062,49.6261,49.5364,49.5563,9700.0
2011-04-21 15:55:00,49.7,49.78,49.68,49.71,12000.0,49.5663,49.6461,49.5463,49.5763,12000.0
2011-04-25 09:30:00,49.97,50.15,49.81,50.15,21200.0,49.8356,50.0151,49.676,50.0151,21200.0
2011-04-25 09:35:00,50.16,50.23,49.94,50.0,8300.0,50.0251,50.0949,49.8056,49.8655,8300.0
2011-04-25 09:40:00,49.94,50.02,49.54,49.61,7400.0,49.8056,49.8854,49.4067,49.4765,7400.0
2011-04-25 09:45:00,49.62,49.67,49.5,49.56,4900.0,49.4865,49.5364,49.3668,49.4267,4900.0
2011-04-25 09:50:00,49.59,49.62,49.2,49.4,11100.0,49.4566,49.4865,49.0676,49.2671,11100.0
2011-04-25 09:55:00,49.31,49.67,49.28,49.37,9600.0,49.1773,49.5364,49.1474,49.2372,9600.0
2011-04-25 10:00:00,49.48,49.57,49.33,49.45,5200.0,49.3469,49.4366,49.1973,49.317,5200.0
2011-04-25 10:05:00,49.45,49.45,49.31,49.38,6500.0,49.317,49.317,49.1773,49.2472,6500.0
2011-04-25 10:10:00,49.42,49.46,49.4,49.4,5700.0,49.287,49.3269,49.2671,49.2671,5700.0
2011-04-25 10:15:00,49.43,49.54,49.42,49.49,8000.0,49.297,49.4067,49.287,49.3569,8000.0
2011-04-25 10:20:00,49.39,49.43,49.31,49.32,3200.0,49.2571,49.297,49.1773,49.1873,3200.0
2011-04-25 10:25:00,49.29,49.29,49.12,49.15,4800.0,49.1574,49.1574,48.9879,49.0178,4800.0
2011-04-25 10:30:00,49.1,49.2,49.07,49.09,3800.0,48.9679,49.0676,48.938,48.9579,3800.0
2011-04-25 10:35:00,49.08,49.09,49.02,49.03,3600.0,48.948,48.9579,48.8881,48.8981,3600.0
2011-04-25 10:40:00,49.05,49.07,48.76,48.81,34100.0,48.918,48.938,48.6288,48.6787,34100.0
2011-04-25 10:45:00,48.85,48.94,48.68,48.68,4500.0,48.7186,48.8083,48.549,48.549,4500.0
2011-04-25 10:50:00,48.72,48.91,48.67,48.89,7400.0,48.5889,48.7784,48.5391,48.7585,7400.0
2011-04-25 10:55:00,48.86,48.98,48.75,48.93,5300.0,48.7286,48.8482,48.6188,48.7984,5300.0
2011-04-25 11:00:00,48.93,48.94,48.72,48.72,3200.0,48.7984,48.8083,48.5889,48.5889,3200.0
2011-04-25 11:05:00,48.76,48.96,48.76,48.9,10300.0,48.6288,48.8283,48.6288,48.7684,10300.0
2011-04-25 11:10:00,48.86,48.91,48.84,48.85,16800.0,48.7286,48.7784,48.7086,48.7186,16800.0
2011-04-25 11:15:00,48.85,49.05,48.83,49.0,5900.0,48.7186,48.918,48.6986,48.8682,5900.0
2011-04-25 11:20:00,49.01,49.08,48.91,48.97,4300.0,48.8782,48.948,48.7784,48.8383,4300.0
2011-04-25 11:25:00,48.98,48.99,48.85,48.85,2300.0,48.8482,48.8582,48.7186,48.7186,2300.0
2011-04-25 11:30:00,48.92,48.97,48.87,48.91,3200.0,48.7884,48.8383,48.7385,48.7784,3200.0
2011-04-25 11:35:00,48.91,48.91,48.88,48.89,2200.0,48.7784,48.7784,48.7485,48.7585,2200.0
2011-04-25 11:40:00,48.89,48.94,48.89,48.89,4900.0,48.7585,48.8083,48.7585,48.7585,4900.0
2011-04-25 11:45:00,48.93,48.93,48.88,48.91,1800.0,48.7984,48.7984,48.7485,48.7784,1800.0
2011-04-25 11:50:00,48.93,48.94,48.9,48.93,700.0,48.7984,48.8083,48.7684,48.7984,700.0
2011-04-25 11:55:00,48.94,48.98,48.94,48.97,3400.0,48.8083,48.8482,48.8083,48.8383,3400.0
2011-04-25 12:00:00,48.98,49.02,48.89,48.94,5200.0,48.8482,48.8881,48.7585,48.8083,5200.0
2011-04-25 12:05:00,48.94,48.95,48.92,48.93,2500.0,48.8083,48.8183,48.7884,48.7984,2500.0
2011-04-25 12:10:00,48.92,48.94,48.89,48.92,1700.0,48.7884,48.8083,48.7585,48.7884,1700.0
2011-04-25 12:15:00,48.89,48.92,48.84,48.84,3200.0,48.7585,48.7884,48.7086,48.7086,3200.0
2011-04-25 12:20:00,48.87,48.88,48.85,48.88,900.0,48.7385,48.7485,48.7186,48.7485,900.0
2011-04-25 12:25:00,48.87,48.96,48.87,48.94,2600.0,48.7385,48.8283,48.7385,48.8083,2600.0
2011-04-25 12:30:00,48.95,49.03,48.95,49.03,7400.0,48.8183,48.8981,48.8183,48.8981,7400.0
2011-04-25 12:35:00,49.02,49.04,49.0,49.04,1300.0,48.8881,48.9081,48.8682,48.9081,1300.0
2011-04-25 12:40:00,49.03,49.03,48.91,48.93,4000.0,48.8981,48.8981,48.7784,48.7984,4000.0
2011-04-25 12:45:00,48.97,48.97,48.97,48.97,100.0,48.8383,48.8383,48.8383,48.8383,100.0
2011-04-25 12:50:00,48.97,49.0,48.94,48.99,1700.0,48.8383,48.8682,48.8083,48.8582,1700.0
2011-04-25 12:55:00,48.97,49.0,48.96,49.0,900.0,48.8383,48.8682,48.8283,48.8682,900.0
2011-04-25 13:00:00,49.0,49.04,49.0,49.01,4600.0,48.8682,48.9081,48.8682,48.8782,4600.0
2011-04-25 13:05:00,48.98,49.08,48.98,49.06,2900.0,48.8482,48.948,48.8482,48.928,2900.0
2011-04-25 13:10:00,49.07,49.11,49.03,49.03,3200.0,48.938,48.9779,48.8981,48.8981,3200.0
2011-04-25 13:15:00,49.1,49.1,49.07,49.08,3700.0,48.9679,48.9679,48.938,48.948,3700.0
2011-04-25 13:20:00,49.1,49.17,49.1,49.17,1900.0,48.9679,49.0377,48.9679,49.0377,1900.0
2011-04-25 13:25:00,49.16,49.16,49.12,49.13,1800.0,49.0277,49.0277,48.9879,48.9978,1800.0
2011-04-25 13:30:00,49.11,49.19,49.11,49.16,1900.0,48.9779,49.0577,48.9779,49.0277,1900.0
2011-04-25 13:35:00,49.15,49.19,49.13,49.15,1900.0,49.0178,49.0577,48.9978,49.0178,1900.0
2011-04-25 13:40:00,49.16,49.25,49.14,49.25,7600.0,49.0277,49.1175,49.0078,49.1175,7600.0
2011-04-25 13:45:00,49.25,49.29,49.24,49.29,3000.0,49.1175,49.1574,49.1075,49.1574,3000.0
2011-04-25 13:50:00,49.29,49.3,49.24,49.27,3000.0,49.1574,49.1674,49.1075,49.1375,3000.0
2011-04-25 13:55:00,49.25,49.26,49.23,49.25,2900.0,49.1175,49.1275,49.0976,49.1175,2900.0
2011-04-25 14:00:00,49.27,49.32,49.25,49.27,5900.0,49.1375,49.1873,49.1175,49.1375,5900.0
2011-04-25 14:05:00,49.28,49.31,49.24,49.31,5700.0,49.1474,49.1773,49.1075,49.1773,5700.0
2011-04-25 14:10:00,49.3,49.35,49.3,49.33,4600.0,49.1674,49.2172,49.1674,49.1973,4600.0
2011-04-25 14:15:00,49.34,49.35,49.33,49.33,2300.0,49.2073,49.2172,49.1973,49.1973,2300.0
2011-04-25 14:20:00,49.31,49.39,49.31,49.35,5000.0,49.1773,49.2571,49.1773,49.2172,5000.0
2011-04-25 14:25:00,49.37,49.45,49.37,49.44,7600.0,49.2372,49.317,49.2372,49.307,7600.0
2011-04-25 14:30:00,49.43,49.45,49.37,49.4,4800.0,49.297,49.317,49.2372,49.2671,4800.0
2011-04-25 14:35:00,49.4,49.5,49.4,49.5,13200.0,49.2671,49.3668,49.2671,49.3668,13200.0
2011-04-25 14:40:00,49.5,49.5,49.49,49.5,3000.0,49.3668,49.3668,49.3569,49.3668,3000.0
2011-04-25 14:45:00,49.5,49.5,49.46,49.47,5200.0,49.3668,49.3668,49.3269,49.3369,5200.0
2011-04-25 14:50:00,49.47,49.49,49.44,49.46,5200.0,49.3369,49.3569,49.307,49.3269,5200.0
2011-04-25 14:55:00,49.46,49.57,49.46,49.56,23000.0,49.3269,49.4366,49.3269,49.4267,23000.0
2011-04-25 15:00:00,49.56,49.64,49.56,49.64,6100.0,49.4267,49.5065,49.4267,49.5065,6100.0
2011-04-25 15:05:00,49.63,49.64,49.61,49.61,7000.0,49.4965,49.5065,49.4765,49.4765,7000.0
2011-04-25 15:10:00,49.61,49.61,49.59,49.6,3900.0,49.4765,49.4765,49.4566,49.4666,3900.0
2011-04-25 15:15:00,49.6,49.65,49.59,49.61,5000.0,49.4666,49.5164,49.4566,49.4765,5000.0
2011-04-25 15:20:00,49.62,49.67,49.59,49.59,7800.0,49.4865,49.5364,49.4566,49.4566,7800.0
2011-04-25 15:25:00,49.59,49.68,49.55,49.67,4200.0,49.4566,49.5463,49.4167,49.5364,4200.0
2011-04-25 15:30:00,49.66,49.72,49.65,49.71,5200.0,49.5264,49.5862,49.5164,49.5763,5200.0
2011-04-25 15:35:00,49.71,49.78,49.71,49.78,8400.0,49.5763,49.6461,49.5763,49.6461,8400.0
2011-04-25 15:40:00,49.79,49.8,49.69,49.75,6600.0,49.6561,49.666,49.5563,49.6162,6600.0
2011-04-25 15:45:00,49.75,49.89,49.75,49.85,14100.0,49.6162,49.7558,49.6162,49.7159,14100.0
2011-04-25 15:50:00,49.83,49.88,49.78,49.88,6200.0,49.6959,49.7458,49.6461,49.7458,6200.0
2011-04-25 15:55:00,49.89,49.92,49.83,49.87,15600.0,49.7558,49.7857,49.6959,49.7358,15600.0
2011-04-26 09:30:00,50.0,50.32,50.0,50.32,10000.0,49.8655,50.1846,49.8655,50.1846,10000.0
2011-04-26 09:35:00,50.31,50.31,50.05,50.23,4700.0,50.1747,50.1747,49.9154,50.0949,4700.0
2011-04-26 09:40:00,50.17,50.31,50.03,50.2,4400.0,50.035,50.1747,49.8954,50.0649,4400.0
2011-04-26 09:45:00,50.25,50.25,50.15,50.2,9400.0,50.1148,50.1148,50.0151,50.0649,9400.0
2011-04-26 09:50:00,50.24,50.28,50.22,50.26,5200.0,50.1048,50.1447,50.0849,50.1248,5200.0
2011-04-26 09:55:00,50.3,50.3,50.17,50.19,6900.0,50.1647,50.1647,50.035,50.055,6900.0
2011-04-26 10:00:00,50.2,50.48,50.2,50.36,25300.0,50.0649,50.3442,50.0649,50.2245,25300.0
2011-04-26 10:05:00,50.4,50.46,50.34,50.46,17500.0,50.2644,50.3242,50.2046,50.3242,17500.0
2011-04-26 10:10:00,50.46,50.6,50.45,50.45,14100.0,50.3242,50.4639,50.3143,50.3143,14100.0
2011-04-26 10:15:00,50.45,50.51,50.31,50.31,39300.0,50.3143,50.3741,50.1747,50.1747,39300.0
2011-04-26 10:20:00,50.31,50.33,50.25,50.26,16000.0,50.1747,50.1946,50.1148,50.1248,16000.0
2011-04-26 10:25:00,50.26,50.33,50.17,50.26,13600.0,50.1248,50.1946,50.035,50.1248,13600.0
2011-04-26 10:30:00,50.28,50.32,50.25,50.28,8900.0,50.1447,50.1846,50.1148,50.1447,8900.0
2011-04-26 10:35:00,50.28,50.29,50.15,50.19,9200.0,50.1447,50.1547,50.0151,50.055,9200.0
2011-04-26 10:40:00,50.2,50.3,50.13,50.3,17400.0,50.0649,50.1647,49.9951,50.1647,17400.0
2011-04-26 10:45:00,50.3,50.33,50.18,50.31,15500.0,50.1647,50.1946,50.045,50.1747,15500.0
2011-04-26 10:50:00,50.29,50.42,50.28,50.33,21500.0,50.1547,50.2844,50.1447,50.1946,21500.0
2011-04-26 10:55:00,50.28,50.46,50.27,50.45,24800.0,50.1447,50.3242,50.1348,50.3143,24800.0
2011-04-26 11:00:00,50.45,50.84,50.45,50.84,39000.0,50.3143,50.7032,50.3143,50.7032,39000.0
2011-04-26 11:05:00,50.84,50.92,50.67,50.87,30200.0,50.7032,50.783,50.5337,50.7331,30200.0
2011-04-26 11:10:00,50.81,50.9,50.68,50.88,22300.0,50.6733,50.7631,50.5437,50.7431,22300.0
2011-04-26 11:15:00,50.88,50.9,50.81,50.85,10800.0,50.7431,50.7631,50.6733,50.7132,10800.0
2011-04-26 11:20:00,50.85,50.91,50.81,50.83,11500.0,50.7132,50.773,50.6733,50.6933,11500.0
2011-04-26 11:25:00,50.85,50.93,50.82,50.86,10000.0,50.7132,50.793,50.6833,50.7232,10000.0
2011-04-26 11:30:00,50.87,50.91,50.81,50.81,5100.0,50.7331,50.773,50.6733,50.6733,5100.0
2011-04-26 11:35:00,50.81,50.94,50.81,50.93,5200.0,50.6733,50.803,50.6733,50.793,5200.0
2011-04-26 11:40:00,50.92,51.04,50.89,50.99,11700.0,50.783,50.9027,50.7531,50.8528,11700.0
2011-04-26 11:45:00,50.93,51.01,50.86,51.0,5500.0,50.793,50.8728,50.7232,50.8628,5500.0
2011-04-26 11:50:00,51.0,51.03,50.97,51.02,8000.0,50.8628,50.8927,50.8329,50.8827,8000.0
2011-04-26 11:55:00,51.02,51.09,51.02,51.09,2600.0,50.8827,50.9526,50.8827,50.9526,2600.0
2011-04-26 12:00:00,51.1,51.17,50.99,50.99,16200.0,50.9625,51.0323,50.8528,50.8528,16200.0
2011-04-26 12:05:00,51.02,51.05,50.93,50.98,17300.0,50.8827,50.9127,50.793,50.8429,17300.0
2011-04-26 12:10:00,50.98,51.11,50.98,51.03,10500.0,50.8429,50.9725,50.8429,50.8927,10500.0
2011-04-26 12:15:00,51.03,51.06,50.97,51.0,8700.0,50.8927,50.9226,50.8329,50.8628,8700.0
2011-04-26 12:20:00,51.0,51.11,50.99,51.11,3600.0,50.8628,50.9725,50.8528,50.9725,3600.0
2011-04-26 12:25:00,51.13,51.29,51.13,51.19,10600.0,50.9924,51.152,50.9924,51.0523,10600.0
2011-04-26 12:30:00,51.18,51.18,50.98,51.09,15600.0,51.0423,51.0423,50.8429,50.9526,15600.0
2011-04-26 12:35:00,51.17,51.17,51.03,51.06,10700.0,51.0323,51.0323,50.8927,50.9226,10700.0
2011-04-26 12:40:00,51.06,51.29,51.06,51.25,4100.0,50.9226,51.152,50.9226,51.1121,4100.0
2011-04-26 12:45:00,51.27,51.27,51.1,51.11,8600.0,51.1321,51.1321,50.9625,50.9725,8600.0
2011-04-26 12:50:00,51.15,51.34,51.15,51.34,9700.0,51.0124,51.2019,51.0124,51.2019,9700.0
2011-04-26 12:55:00,51.33,51.38,51.31,51.36,9400.0,51.1919,51.2418,51.172,51.2218,9400.0
2011-04-26 13:00:00,51.38,51.38,51.35,51.38,4300.0,51.2418,51.2418,51.2119,51.2418,4300.0
2011-04-26 13:05:00,51.35,51.47,51.35,51.46,13200.0,51.2119,51.3315,51.2119,51.3216,13200.0
2011-04-26 13:10:00,51.44,51.55,51.38,51.51,40900.0,51.3016,51.4113,51.2418,51.3714,40900.0
2011-04-26 13:15:00,51.55,51.64,51.55,51.61,7200.0,51.4113,51.5011,51.4113,51.4712,7200.0
2011-04-26 13:20:00,51.58,51.63,51.53,51.57,14100.0,51.4412,51.4911,51.3914,51.4313,14100.0
2011-04-26 13:25:00,51.6,51.76,51.55,51.63,13500.0,51.4612,51.6208,51.4113,51.4911,13500.0
2011-04-26 13:30:00,51.64,51.75,51.62,51.75,13300.0,51.5011,51.6108,51.4811,51.6108,13300.0
2011-04-26 13:35:00,51.74,51.77,51.67,51.74,3900.0,51.6008,51.6307,51.531,51.6008,3900.0
2011-04-26 13:40:00,51.74,51.75,51.61,51.61,13000.0,51.6008,51.6108,51.4712,51.4712,13000.0
2011-04-26 13:45:00,51.57,51.57,51.5,51.52,3800.0,51.4313,51.4313,51.3615,51.3814,3800.0
2011-04-26 13:50:00,51.53,51.73,51.53,51.73,5100.0,51.3914,51.5908,51.3914,51.5908,5100.0
2011-04-26 13:55:00,51.73,51.8,51.63,51.68,9900.0,51.5908,51.6606,51.4911,51.541,9900.0
2011-04-26 14:00:00,51.66,51.73,51.64,51.73,9600.0,51.521,51.5908,51.5011,51.5908,9600.0
2011-04-26 14:05:00,51.72,51.83,51.62,51.8,26300.0,51.5809,51.6906,51.4811,51.6606,26300.0
2011-04-26 14:10:00,51.8,51.89,51.75,51.85,46100.0,51.6606,51.7504,51.6108,51.7105,46100.0
2011-04-26 14:15:00,51.85,51.91,51.83,51.91,7300.0,51.7105,51.7703,51.6906,51.7703,7300.0
2011-04-26 14:20:00,51.91,51.99,51.87,51.92,10800.0,51.7703,51.8501,51.7305,51.7803,10800.0
2011-04-26 14:25:00,51.94,51.94,51.76,51.78,5000.0,51.8003,51.8003,51.6208,51.6407,5000.0
2011-04-26 14:30:00,51.79,51.79,51.66,51.77,4900.0,51.6507,51.6507,51.521,51.6307,4900.0
2011-04-26 14:35:00,51.76,51.78,51.74,51.78,10900.0,51.6208,51.6407,51.6008,51.6407,10900.0
2011-04-26 14:40:00,51.78,51.92,51.75,51.9,19400.0,51.6407,51.7803,51.6108,51.7604,19400.0
2011-04-26 14:45:00,51.89,51.89,51.84,51.84,8800.0,51.7504,51.7504,51.7005,51.7005,8800.0
2011-04-26 14:50:00,51.84,51.9,51.82,51.88,33000.0,51.7005,51.7604,51.6806,51.7404,33000.0
2011-04-26 14:55:00,51.88,51.96,51.87,51.91,7600.0,51.7404,51.8202,51.7305,51.7703,7600.0
2011-04-26 15:00:00,51.92,52.05,51.9,52.03,18400.0,51.7803,51.91,51.7604,51.89,18400.0
2011-04-26 15:05:00,52.02,52.05,51.99,52.04,5300.0,51.8801,51.91,51.8501,51.9,5300.0
2011-04-26 15:10:00,52.03,52.09,52.02,52.09,12600.0,51.89,51.9499,51.8801,51.9499,12600.0
2011-04-26 15:15:00,52.1,52.16,52.05,52.13,13900.0,51.9598,52.0197,51.91,51.9898,13900.0
2011-04-26 15:20:00,52.11,52.12,52.03,52.03,13900.0,51.9698,51.9798,51.89,51.89,13900.0
2011-04-26 15:25:00,52.03,52.06,51.92,52.02,10700.0,51.89,51.9199,51.7803,51.8801,10700.0
2011-04-26 15:30:00,52.02,52.02,51.98,52.0,13200.0,51.8801,51.8801,51.8402,51.8601,13200.0
2011-04-26 15:35:00,52.01,52.05,52.0,52.0,14000.0,51.8701,51.91,51.8601,51.8601,14000.0
2011-04-26 15:40:00,52.02,52.14,52.01,52.12,20300.0,51.8801,51.9997,51.8701,51.9798,20300.0
2011-04-26 15:45:00,52.12,52.22,52.11,52.21,37500.0,51.9798,52.0795,51.9698,52.0695,37500.0
2011-04-26 15:50:00,52.18,52.19,52.1,52.15,26900.0,52.0396,52.0496,51.9598,52.0097,26900.0
2011-04-26 15:55:00,52.15,52.2,52.11,52.19,41100.0,52.0097,52.0596,51.9698,52.0496,41100.0
2011-04-27 09:30:00,56.0,56.35,55.02,55.25,190800.0,55.8493,56.1984,54.872,55.1014,190800.0
2011-04-27 09:35:00,55.3,55.55,55.06,55.32,103800.0,55.1512,55.4006,54.9119,55.1712,103800.0
2011-04-27 09:40:00,55.3,55.88,55.3,55.72,80100.0,55.1512,55.7297,55.1512,55.5701,80100.0
2011-04-27 09:45:00,55.7,55.79,54.95,55.35,52600.0,55.5502,55.6399,54.8022,55.2011,52600.0
2011-04-27 09:50:00,55.4,55.88,55.4,55.75,47400.0,55.251,55.7297,55.251,55.6,47400.0
2011-04-27 09:55:00,55.82,56.11,55.78,56.05,52000.0,55.6698,55.959,55.6299,55.8992,52000.0
2011-04-27 10:00:00,56.05,56.15,55.89,55.97,86400.0,55.8992,55.9989,55.7396,55.8194,86400.0
2011-04-27 10:05:00,55.99,56.0,55.98,56.0,32400.0,55.8394,55.8493,55.8294,55.8493,32400.0
2011-04-27 10:10:00,56.0,56.19,55.99,56.09,43000.0,55.8493,56.0388,55.8394,55.9391,43000.0
2011-04-27 10:15:00,56.14,56.15,55.11,55.64,182400.0,55.989,55.9989,54.9617,55.4903,182400.0
2011-04-27 10:20:00,55.67,55.79,55.46,55.74,38300.0,55.5202,55.6399,55.3108,55.59,38300.0
2011-04-27 10:25:00,55.7,55.82,55.54,55.77,28100.0,55.5502,55.6698,55.3906,55.62,28100.0
2011-04-27 10:30:00,55.77,55.8,55.4,55.71,21000.0,55.62,55.6499,55.251,55.5601,21000.0
2011-04-27 10:35:00,55.71,55.75,55.49,55.67,12900.0,55.5601,55.6,55.3407,55.5202,12900.0
2011-04-27 10:40:00,55.67,56.09,55.65,55.95,12900.0,55.5202,55.9391,55.5003,55.7995,12900.0
2011-04-27 10:45:00,55.97,56.17,55.97,56.05,11700.0,55.8194,56.0189,55.8194,55.8992,11700.0
2011-04-27 10:50:00,56.04,56.5,56.04,56.5,44800.0,55.8892,56.348,55.8892,56.348,44800.0
2011-04-27 10:55:00,56.52,56.89,56.45,56.62,46500.0,56.3679,56.737,56.2981,56.4677,46500.0
2011-04-27 11:00:00,56.54,56.71,56.24,56.48,22700.0,56.3879,56.5574,56.0887,56.3281,22700.0
2011-04-27 11:05:00,56.52,56.71,56.43,56.6,21300.0,56.3679,56.5574,56.2782,56.4477,21300.0
2011-04-27 11:10:00,56.6,56.73,56.53,56.73,14100.0,56.4477,56.5774,56.3779,56.5774,14100.0
2011-04-27 11:15:00,56.73,56.74,56.42,56.46,17600.0,56.5774,56.5874,56.2682,56.3081,17600.0
2011-04-27 11:20:00,56.42,56.42,56.06,56.24,22600.0,56.2682,56.2682,55.9092,56.0887,22600.0
2011-04-27 11:25:00,56.24,56.67,56.23,56.67,7900.0,56.0887,56.5175,56.0787,56.5175,7900.0
2011-04-27 11:30:00,56.73,56.75,56.51,56.64,7700.0,56.5774,56.5973,56.358,56.4876,7700.0
2011-04-27 11:35:00,56.66,57.0,56.65,56.77,16900.0,56.5076,56.8467,56.4976,56.6173,16900.0
2011-04-27 11:40:00,56.77,56.77,56.4,56.64,14100.0,56.6173,56.6173,56.2483,56.4876,14100.0
2011-04-27 11:45:00,56.67,56.99,56.67,56.94,7500.0,56.5175,56.8367,56.5175,56.7868,7500.0
2011-04-27 11:50:00,56.97,57.5,56.97,57.5,24000.0,56.8167,57.3453,56.8167,57.3453,24000.0
2011-04-27 11:55:00,57.48,57.62,57.45,57.5,21600.0,57.3254,57.465,57.2954,57.3453,21600.0
2011-04-27 12:00:00,57.48,57.55,57.38,57.55,13400.0,57.3254,57.3952,57.2256,57.3952,13400.0
2011-04-27 12:05:00,57.54,57.55,57.06,57.2,17700.0,57.3852,57.3952,56.9065,57.0461,17700.0
2011-04-27 12:10:00,57.23,57.43,57.19,57.41,7100.0,57.076,57.2755,57.0361,57.2556,7100.0
2011-04-27 12:15:00,57.39,57.59,57.35,57.59,11800.0,57.2356,57.4351,57.1957,57.4351,11800.0
2011-04-27 12:20:00,57.64,58.06,57.59,57.95,41300.0,57.4849,57.9038,57.4351,57.7941,41300.0
2011-04-27 12:25:00,57.95,58.14,57.83,58.1,15000.0,57.7941,57.9836,57.6744,57.9437,15000.0
2011-04-27 12:30:00,58.1,58.2,57.54,57.66,24900.0,57.9437,58.0434,57.3852,57.5049,24900.0
2011-04-27 12:35:00,57.73,58.11,57.64,57.9,16500.0,57.5747,57.9537,57.4849,57.7442,16500.0
2011-04-27 12:40:00,57.88,57.97,57.69,57.82,30300.0,57.7243,57.814,57.5348,57.6644,30300.0
2011-04-27 12:45:00,57.82,57.96,57.67,57.96,7800.0,57.6644,57.8041,57.5149,57.8041,7800.0
2011-04-27 12:50:00,57.99,58.13,57.99,58.11,13400.0,57.834,57.9736,57.834,57.9537,13400.0
2011-04-27 12:55:00,58.1,58.19,58.02,58.06,11000.0,57.9437,58.0335,57.8639,57.9038,11000.0
2011-04-27 13:00:00,58.06,58.85,58.02,58.61,32600.0,57.9038,58.6917,57.8639,58.4523,32600.0
2011-04-27 13:05:00,58.67,59.5,58.65,59.5,258200.0,58.5122,59.3399,58.4922,59.3399,258200.0
2011-04-27 13:10:00,59.51,64.98,59.5,64.14,575800.0,59.3499,64.8052,59.3399,63.9674,575800.0
2011-04-27 13:15:00,64.14,66.64,64.1,66.57,372500.0,63.9674,66.4607,63.9276,66.3909,372500.0
2011-04-27 13:20:00,65.4,71.74,65.4,70.02,564700.0,65.2241,71.547,65.2241,69.8316,564700.0
2011-04-27 13:25:00,70.04,71.48,68.16,69.19,624500.0,69.8516,71.2877,67.9766,69.0039,624500.0
2011-04-27 13:30:00,69.28,69.5,66.53,66.53,597200.0,69.0936,69.313,66.351,66.351,597200.0
2011-04-27 13:35:00,66.53,67.0,66.05,66.74,313000.0,66.351,66.8198,65.8723,66.5605,313000.0
2011-04-27 13:40:00,66.74,67.99,65.44,65.45,335600.0,66.5605,67.8071,65.2639,65.2739,335600.0
2011-04-27 13:45:00,65.45,65.54,63.82,63.82,417400.0,65.2739,65.3637,63.6483,63.6483,417400.0
2011-04-27 13:50:00,63.88,64.77,62.68,64.0,462800.0,63.7081,64.5958,62.5114,63.8278,462800.0
2011-04-27 13:55:00,64.01,65.25,63.62,64.2,276500.0,63.8378,65.0745,63.4488,64.0273,276500.0
2011-04-27 14:00:00,64.09,64.45,63.53,64.08,153300.0,63.9176,64.2766,63.3591,63.9076,153300.0
2011-04-27 14:05:00,64.26,64.27,63.6,64.0,94700.0,64.0871,64.0971,63.4289,63.8278,94700.0
2011-04-27 14:10:00,64.0,65.38,63.95,64.83,113900.0,63.8278,65.2041,63.778,64.6556,113900.0
2011-04-27 14:15:00,64.95,65.17,64.5,65.09,93900.0,64.7753,64.9947,64.3265,64.9149,93900.0
2011-04-27 14:20:00,65.09,65.9,64.64,64.97,78100.0,64.9149,65.7227,64.4661,64.7952,78100.0
2011-04-27 14:25:00,64.98,65.84,64.75,65.31,162400.0,64.8052,65.6629,64.5758,65.1343,162400.0
2011-04-27 14:30:00,65.31,65.48,64.8,65.28,87200.0,65.1343,65.3038,64.6257,65.1044,87200.0
2011-04-27 14:35:00,65.28,67.0,65.28,66.98,161900.0,65.1044,66.8198,65.1044,66.7998,161900.0
2011-04-27 14:40:00,66.86,67.49,66.01,66.47,160500.0,66.6801,67.3084,65.8324,66.2912,160500.0
2011-04-27 14:45:00,66.47,67.0,66.33,66.96,66200.0,66.2912,66.8198,66.1516,66.7799,66200.0
2011-04-27 14:50:00,66.94,67.36,66.6,67.05,107800.0,66.7599,67.1788,66.4208,66.8696,107800.0
2011-04-27 14:55:00,67.2,67.4,66.0,66.4,186200.0,67.0192,67.2187,65.8224,66.2214,186200.0
2011-04-27 15:00:00,66.49,67.31,66.06,66.97,119900.0,66.3111,67.1289,65.8823,66.7898,119900.0
2011-04-27 15:05:00,66.99,67.31,66.67,67.21,169400.0,66.8098,67.1289,66.4906,67.0292,169400.0
2011-04-27 15:10:00,67.19,67.38,66.3,66.95,136300.0,67.0092,67.1987,66.1216,66.7699,136300.0
2011-04-27 15:15:00,66.91,67.45,66.59,66.7,207900.0,66.73,67.2685,66.4109,66.5206,207900.0
2011-04-27 15:20:00,66.74,66.83,66.07,66.1,152700.0,66.5605,66.6502,65.8923,65.9222,152700.0
2011-04-27 15:25:00,66.1,66.98,65.75,66.87,91100.0,65.9222,66.7998,65.5731,66.6901,91100.0
2011-04-27 15:30:00,66.81,67.16,66.74,67.03,76700.0,66.6303,66.9793,66.5605,66.8497,76700.0
2011-04-27 15:35:00,66.99,67.41,66.99,67.05,68200.0,66.8098,67.2286,66.8098,66.8696,68200.0
2011-04-27 15:40:00,67.05,67.43,66.7,66.91,86200.0,66.8696,67.2486,66.5206,66.73,86200.0
2011-04-27 15:45:00,66.9,67.5,66.86,67.14,119600.0,66.72,67.3184,66.6801,66.9594,119600.0
2011-04-27 15:50:00,67.15,67.4,66.99,67.24,120400.0,66.9693,67.2187,66.8098,67.0591,120400.0
2011-04-27 15:55:00,67.19,67.3,66.7,67.05,141200.0,67.0092,67.1189,66.5206,66.8696,141200.0
2011-04-28 09:30:00,65.9,65.96,64.92,64.92,78100.0,65.7227,65.7825,64.7453,64.7453,78100.0
2011-04-28 09:35:00,64.86,65.78,64.76,65.11,64200.0,64.6855,65.603,64.5858,64.9348,64200.0
2011-04-28 09:40:00,65.17,65.24,64.96,64.99,28700.0,64.9947,65.0645,64.7852,64.8152,28700.0
2011-04-28 09:45:00,65.0,65.03,64.61,64.63,44700.0,64.8251,64.8551,64.4362,64.4561,44700.0
2011-04-28 09:50:00,64.62,64.65,64.1,64.26,87300.0,64.4462,64.4761,63.9276,64.0871,87300.0
2011-04-28 09:55:00,64.25,64.79,64.18,64.56,35900.0,64.0772,64.6157,64.0073,64.3863,35900.0
2011-04-28 10:00:00,64.59,64.8,64.02,64.62,47400.0,64.4162,64.6257,63.8478,64.4462,47400.0
2011-04-28 10:05:00,64.68,64.81,64.64,64.72,20200.0,64.506,64.6356,64.4661,64.5459,20200.0
2011-04-28 10:10:00,64.72,66.62,64.49,65.03,254000.0,64.5459,66.4408,64.3165,64.8551,254000.0
2011-04-28 10:15:00,64.95,65.63,64.57,64.82,74100.0,64.7753,65.4534,64.3963,64.6456,74100.0
2011-04-28 10:20:00,64.82,65.11,64.5,64.89,45500.0,64.6456,64.9348,64.3265,64.7154,45500.0
2011-04-28 10:25:00,64.98,65.9,64.95,65.86,66200.0,64.8052,65.7227,64.7753,65.6828,66200.0
2011-04-28 10:30:00,65.94,66.22,65.52,66.0,53200.0,65.7626,66.0419,65.3437,65.8224,53200.0
2011-04-28 10:35:00,66.14,67.39,65.95,66.97,256700.0,65.9621,67.2087,65.7726,66.7898,256700.0
2011-04-28 10:40:00,66.91,67.14,66.61,66.93,108100.0,66.73,66.9594,66.4308,66.7499,108100.0
2011-04-28 10:45:00,66.84,67.52,66.7,66.99,80100.0,66.6602,67.3384,66.5206,66.8098,80100.0
2011-04-28 10:50:00,66.99,67.34,66.81,66.81,83000.0,66.8098,67.1588,66.6303,66.6303,83000.0
2011-04-28 10:55:00,66.87,67.04,66.85,66.99,47500.0,66.6901,66.8596,66.6702,66.8098,47500.0
2011-04-28 11:00:00,66.96,66.97,66.01,66.3,169400.0,66.7799,66.7898,65.8324,66.1216,169400.0
2011-04-28 11:05:00,66.33,66.34,60.73,61.32,463900.0,66.1516,66.1615,60.5666,61.155,463900.0
2011-04-28 11:10:00,61.33,62.8,60.08,60.12,479200.0,61.165,62.6311,59.9184,59.9583,479200.0
2011-04-28 11:15:00,60.12,60.53,59.51,59.78,377000.0,59.9583,60.3672,59.3499,59.6192,377000.0
2011-04-28 11:20:00,59.78,60.01,58.75,59.3,386200.0,59.6192,59.8486,58.5919,59.1405,386200.0
2011-04-28 11:25:00,59.3,61.43,58.93,61.12,421400.0,59.1405,61.2647,58.7715,60.9556,421400.0
2011-04-28 11:30:00,61.11,63.77,60.65,62.97,588300.0,60.9456,63.5984,60.4868,62.8006,588300.0
2011-04-28 11:35:00,62.97,64.14,62.75,64.14,420900.0,62.8006,63.9674,62.5812,63.9674,420900.0
2011-04-28 11:40:00,64.14,64.88,63.67,63.96,284100.0,63.9674,64.7055,63.4987,63.7879,284100.0
2011-04-28 11:45:00,63.96,64.07,63.58,63.84,50400.0,63.7879,63.8976,63.409,63.6683,50400.0
2011-04-28 11:50:00,63.81,63.92,63.3,63.5,161700.0,63.6383,63.748,63.1297,63.3292,161700.0
2011-04-28 11:55:00,63.49,63.49,62.51,62.51,152600.0,63.3192,63.3192,62.3418,62.3418,152600.0
2011-04-28 12:00:00,62.6,62.89,62.17,62.17,114800.0,62.4316,62.7208,62.0027,62.0027,114800.0
2011-04-28 12:05:00,62.17,62.28,62.07,62.14,85700.0,62.0027,62.1125,61.903,61.9728,85700.0
2011-04-28 12:10:00,62.15,62.15,61.73,61.74,48900.0,61.9828,61.9828,61.5639,61.5739,48900.0
2011-04-28 12:15:00,61.65,61.75,60.82,60.96,70700.0,61.4841,61.5839,60.6564,60.796,70700.0
2011-04-28 12:20:00,60.99,61.01,60.6,60.95,51700.0,60.8259,60.8459,60.437,60.786,51700.0
2011-04-28 12:25:00,60.95,60.95,59.93,60.0,481500.0,60.786,60.786,59.7688,59.8386,481500.0
2011-04-28 12:30:00,60.0,60.49,59.77,60.47,244200.0,59.8386,60.3273,59.6092,60.3073,244200.0
2011-04-28 12:35:00,60.49,60.49,59.42,59.5,391500.0,60.3273,60.3273,59.2601,59.3399,391500.0
2011-04-28 12:40:00,59.46,59.93,58.96,59.05,137600.0,59.3,59.7688,58.8014,58.8911,137600.0
2011-04-28 12:45:00,59.1,59.33,58.07,58.39,115700.0,58.941,59.1704,57.9138,58.2329,115700.0
2011-04-28 12:50:00,58.36,58.89,58.08,58.85,200700.0,58.203,58.7316,57.9237,58.6917,200700.0
2011-04-28 12:55:00,58.85,59.45,58.74,59.39,97000.0,58.6917,59.2901,58.582,59.2302,97000.0
2011-04-28 13:00:00,59.36,60.31,59.25,59.91,191800.0,59.2003,60.1477,59.0906,59.7488,191800.0
2011-04-28 13:05:00,59.87,60.29,59.84,60.07,129300.0,59.7089,60.1278,59.679,59.9084,129300.0
2011-04-28 13:10:00,60.16,60.59,60.07,60.43,78100.0,59.9982,60.427,59.9084,60.2674,78100.0
2011-04-28 13:15:00,60.43,60.65,60.25,60.48,50900.0,60.2674,60.4868,60.0879,60.3173,50900.0
2011-04-28 13:20:00,60.48,60.96,60.47,60.96,45400.0,60.3173,60.796,60.3073,60.796,45400.0
2011-04-28 13:25:00,60.93,61.08,60.73,60.79,97700.0,60.7661,60.9157,60.5666,60.6265,97700.0
2011-04-28 13:30:00,60.76,61.04,60.76,60.89,104300.0,60.5965,60.8758,60.5965,60.7262,104300.0
2011-04-28 13:35:00,60.89,61.23,60.75,61.15,55600.0,60.7262,61.0653,60.5866,60.9855,55600.0
2011-04-28 13:40:00,61.17,61.17,60.78,61.0,72100.0,61.0054,61.0054,60.6165,60.8359,72100.0
2011-04-28 13:45:00,60.98,61.12,60.02,60.02,77800.0,60.8159,60.9556,59.8585,59.8585,77800.0
2011-04-28 13:50:00,60.04,60.52,59.87,60.49,62500.0,59.8785,60.3572,59.7089,60.3273,62500.0
2011-04-28 13:55:00,60.45,60.49,60.16,60.3,34900.0,60.2874,60.3273,59.9982,60.1378,34900.0
2011-04-28 14:00:00,60.29,60.54,60.29,60.47,17300.0,60.1278,60.3771,60.1278,60.3073,17300.0
2011-04-28 14:05:00,60.47,60.75,60.34,60.75,28300.0,60.3073,60.5866,60.1777,60.5866,28300.0
2011-04-28 14:10:00,60.75,61.67,60.75,61.67,68400.0,60.5866,61.5041,60.5866,61.5041,68400.0
2011-04-28 14:15:00,61.66,62.09,61.66,61.98,82500.0,61.4941,61.923,61.4941,61.8133,82500.0
2011-04-28 14:20:00,61.95,62.2,61.85,61.99,65600.0,61.7833,62.0327,61.6836,61.8232,65600.0
2011-04-28 14:25:00,61.98,62.06,61.67,61.82,44200.0,61.8133,61.893,61.5041,61.6537,44200.0
2011-04-28 14:30:00,61.82,62.05,61.71,61.87,59800.0,61.6537,61.8831,61.544,61.7036,59800.0
2011-04-28 14:35:00,61.85,62.0,61.68,61.84,55600.0,61.6836,61.8332,61.5141,61.6736,55600.0
2011-04-28 14:40:00,61.88,62.21,61.88,62.08,61900.0,61.7135,62.0426,61.7135,61.913,61900.0
2011-04-28 14:45:00,62.07,62.09,61.95,61.97,53400.0,61.903,61.923,61.7833,61.8033,53400.0
2011-04-28 14:50:00,61.96,62.63,61.94,62.49,82200.0,61.7933,62.4615,61.7734,62.3219,82200.0
2011-04-28 14:55:00,62.55,62.63,62.3,62.51,246200.0,62.3817,62.4615,62.1324,62.3418,246200.0
2011-04-28 15:00:00,62.51,63.0,62.46,62.99,61300.0,62.3418,62.8305,62.292,62.8205,61300.0
2011-04-28 15:05:00,62.99,63.05,62.62,62.69,176200.0,62.8205,62.8804,62.4515,62.5213,176200.0
2011-04-28 15:10:00,62.67,62.99,62.59,62.84,69900.0,62.5014,62.8205,62.4216,62.6709,69900.0
2011-04-28 15:15:00,62.84,63.04,62.83,63.01,80900.0,62.6709,62.8704,62.661,62.8405,80900.0
2011-04-28 15:20:00,63.01,63.06,62.9,63.0,92600.0,62.8405,62.8904,62.7308,62.8305,92600.0
2011-04-28 15:25:00,63.02,63.36,62.97,63.2,55500.0,62.8505,63.1895,62.8006,63.03,55500.0
2011-04-28 15:30:00,63.2,63.4,63.2,63.3,55400.0,63.03,63.2294,63.03,63.1297,55400.0
2011-04-28 15:35:00,63.3,64.05,63.15,64.05,81500.0,63.1297,63.8777,62.9801,63.8777,81500.0
2011-04-28 15:40:00,64.05,64.08,63.81,64.04,151100.0,63.8777,63.9076,63.6383,63.8677,151100.0
2011-04-28 15:45:00,64.04,64.29,63.64,64.0,170600.0,63.8677,64.117,63.4688,63.8278,170600.0
2011-04-28 15:50:00,64.0,64.87,63.91,64.41,159600.0,63.8278,64.6955,63.7381,64.2367,159600.0
2011-04-28 15:55:00,64.41,65.01,64.35,64.73,248800.0,64.2367,64.8351,64.1769,64.5559,248800.0
2011-04-29 09:30:00,62.25,62.59,61.0,61.26,145200.0,62.0825,62.4216,60.8359,61.0952,145200.0
2011-04-29 09:35:00,61.27,61.27,60.0,60.84,405800.0,61.1052,61.1052,59.8386,60.6763,405800.0
2011-04-29 09:40:00,60.84,60.87,60.22,60.45,412100.0,60.6763,60.7062,60.058,60.2874,412100.0
2011-04-29 09:45:00,60.45,60.72,60.26,60.28,74100.0,60.2874,60.5566,60.0979,60.1178,74100.0
2011-04-29 09:50:00,60.26,60.49,59.62,59.84,134600.0,60.0979,60.3273,59.4596,59.679,134600.0
2011-04-29 09:55:00,59.84,59.87,59.63,59.8,48600.0,59.679,59.7089,59.4696,59.6391,48600.0
2011-04-29 10:00:00,59.81,59.81,59.0,59.01,128000.0,59.6491,59.6491,58.8413,58.8512,128000.0
2011-04-29 10:05:00,59.01,59.19,58.75,58.86,106800.0,58.8512,59.0308,58.5919,58.7017,106800.0
2011-04-29 10:10:00,58.86,59.2,58.67,58.67,157200.0,58.7017,59.0407,58.5122,58.5122,157200.0
2011-04-29 10:15:00,58.74,58.95,58.35,58.7,136600.0,58.582,58.7914,58.193,58.5421,136600.0
2011-04-29 10:20:00,58.65,58.71,58.46,58.55,108100.0,58.4922,58.5521,58.3027,58.3925,108100.0
2011-04-29 10:25:00,58.5,59.18,58.39,58.73,212600.0,58.3426,59.0208,58.2329,58.572,212600.0
2011-04-29 10:30:00,58.74,59.1,58.6,58.99,55900.0,58.582,58.941,58.4424,58.8313,55900.0
2011-04-29 10:35:00,59.09,59.18,58.8,59.18,23200.0,58.931,59.0208,58.6418,59.0208,23200.0
2011-04-29 10:40:00,59.15,59.73,59.07,59.54,77900.0,58.9909,59.5693,58.9111,59.3798,77900.0
2011-04-29 10:45:00,59.55,59.61,59.23,59.28,93100.0,59.3898,59.4496,59.0707,59.1205,93100.0
2011-04-29 10:50:00,59.27,59.37,59.1,59.17,23800.0,59.1105,59.2103,58.941,59.0108,23800.0
2011-04-29 10:55:00,59.18,59.2,59.0,59.03,49400.0,59.0208,59.0407,58.8413,58.8712,49400.0
2011-04-29 11:00:00,59.05,59.06,58.76,58.87,75700.0,58.8911,58.9011,58.6019,58.7116,75700.0
2011-04-29 11:05:00,58.86,59.0,58.86,58.96,18700.0,58.7017,58.8413,58.7017,58.8014,18700.0
2011-04-29 11:10:00,58.95,59.0,58.72,58.83,30900.0,58.7914,58.8413,58.562,58.6717,30900.0
2011-04-29 11:15:00,58.84,59.29,58.84,59.26,26700.0,58.6817,59.1305,58.6817,59.1006,26700.0
2011-04-29 11:20:00,59.26,59.29,59.14,59.23,12900.0,59.1006,59.1305,58.9809,59.0707,12900.0
2011-04-29 11:25:00,59.26,59.3,59.23,59.27,31000.0,59.1006,59.1405,59.0707,59.1105,31000.0
2011-04-29 11:30:00,59.27,59.28,59.11,59.11,32500.0,59.1105,59.1205,58.951,58.951,32500.0
2011-04-29 11:35:00,59.11,59.11,58.96,59.08,22300.0,58.951,58.951,58.8014,58.9211,22300.0
2011-04-29 11:40:00,59.08,59.18,59.08,59.18,59800.0,58.9211,59.0208,58.9211,59.0208,59800.0
2011-04-29 11:45:00,59.17,59.19,59.14,59.17,15300.0,59.0108,59.0308,58.9809,59.0108,15300.0
2011-04-29 11:50:00,59.17,59.17,59.08,59.11,23900.0,59.0108,59.0108,58.9211,58.951,23900.0
2011-04-29 11:55:00,59.12,59.12,59.11,59.12,22400.0,58.961,58.961,58.951,58.961,22400.0
2011-04-29 12:00:00,59.12,59.12,59.08,59.09,15900.0,58.961,58.961,58.9211,58.931,15900.0
2011-04-29 12:05:00,59.08,59.09,59.06,59.08,39100.0,58.9211,58.931,58.9011,58.9211,39100.0
2011-04-29 12:10:00,59.07,59.08,58.53,58.54,50600.0,58.9111,58.9211,58.3725,58.3825,50600.0
2011-04-29 12:15:00,58.55,58.55,58.5,58.51,31300.0,58.3925,58.3925,58.3426,58.3526,31300.0
2011-04-29 12:20:00,58.51,58.51,58.26,58.27,65200.0,58.3526,58.3526,58.1033,58.1132,65200.0
2011-04-29 12:25:00,58.27,58.27,57.72,57.84,78000.0,58.1132,58.1132,57.5647,57.6844,78000.0
2011-04-29 12:30:00,57.84,58.16,57.72,58.11,100400.0,57.6844,58.0035,57.5647,57.9537,100400.0
2011-04-29 12:35:00,58.11,58.11,57.89,57.92,95900.0,57.9537,57.9537,57.7343,57.7642,95900.0
2011-04-29 12:40:00,57.92,58.09,57.68,57.69,40000.0,57.7642,57.9337,57.5248,57.5348,40000.0
2011-04-29 12:45:00,57.69,57.69,57.24,57.3,62900.0,57.5348,57.5348,57.086,57.1458,62900.0
2011-04-29 12:50:00,57.28,57.35,57.12,57.23,69100.0,57.1259,57.1957,56.9663,57.076,69100.0
2011-04-29 12:55:00,57.3,57.33,57.12,57.18,66300.0,57.1458,57.1758,56.9663,57.0262,66300.0
2011-04-29 13:00:00,57.13,57.35,57.13,57.24,33000.0,56.9763,57.1957,56.9763,57.086,33000.0
2011-04-29 13:05:00,57.24,57.25,57.06,57.09,37100.0,57.086,57.096,56.9065,56.9364,37100.0
2011-04-29 13:10:00,57.08,57.08,56.68,56.69,77000.0,56.9264,56.9264,56.5275,56.5375,77000.0
2011-04-29 13:15:00,56.69,57.06,56.54,56.95,84200.0,56.5375,56.9065,56.3879,56.7968,84200.0
2011-04-29 13:20:00,56.98,57.22,56.97,57.15,71100.0,56.8267,57.0661,56.8167,56.9963,71100.0
2011-04-29 13:25:00,57.14,57.17,56.92,57.15,32100.0,56.9863,57.0162,56.7669,56.9963,32100.0
2011-04-29 13:30:00,57.15,57.17,57.09,57.16,46800.0,56.9963,57.0162,56.9364,57.0062,46800.0
2011-04-29 13:35:00,57.16,57.16,56.93,56.93,23900.0,57.0062,57.0062,56.7768,56.7768,23900.0
2011-04-29 13:40:00,56.96,57.29,56.86,57.02,87600.0,56.8068,57.1359,56.707,56.8666,87600.0
2011-04-29 13:45:00,57.02,57.08,56.6,56.72,30400.0,56.8666,56.9264,56.4477,56.5674,30400.0
2011-04-29 13:50:00,56.74,56.76,56.41,56.42,37400.0,56.5874,56.6073,56.2582,56.2682,37400.0
2011-04-29 13:55:00,56.42,56.7,56.26,56.26,21400.0,56.2682,56.5475,56.1086,56.1086,21400.0
2011-04-29 14:00:00,56.3,56.49,56.17,56.17,34300.0,56.1485,56.338,56.0189,56.0189,34300.0
2011-04-29 14:05:00,56.17,56.17,55.91,56.0,68700.0,56.0189,56.0189,55.7596,55.8493,68700.0
2011-04-29 14:10:00,56.0,56.05,55.71,55.75,96900.0,55.8493,55.8992,55.5601,55.6,96900.0
2011-04-29 14:15:00,55.75,55.8,55.6,55.64,60400.0,55.6,55.6499,55.4504,55.4903,60400.0
2011-04-29 14:20:00,55.64,55.76,55.37,55.4,75800.0,55.4903,55.61,55.221,55.251,75800.0
2011-04-29 14:25:00,55.41,55.41,54.75,54.76,126100.0,55.2609,55.2609,54.6027,54.6127,126100.0
2011-04-29 14:30:00,54.75,54.77,54.41,54.5,93600.0,54.6027,54.6227,54.2636,54.3534,93600.0
2011-04-29 14:35:00,54.51,54.95,54.5,54.95,65600.0,54.3634,54.8022,54.3534,54.8022,65600.0
2011-04-29 14:40:00,54.97,55.0,54.5,54.74,145900.0,54.8221,54.852,54.3534,54.5927,145900.0
2011-04-29 14:45:00,54.74,54.74,53.62,53.69,183700.0,54.5927,54.5927,53.4757,53.5456,183700.0
2011-04-29 14:50:00,53.73,53.76,51.85,51.97,346100.0,53.5855,53.6154,51.7105,51.8302,346100.0
2011-04-29 14:55:00,51.97,53.3,51.81,53.17,379900.0,51.8302,53.1566,51.6706,53.027,379900.0
2011-04-29 15:00:00,53.18,53.2,52.3,52.4,125600.0,53.0369,53.0569,52.1593,52.259,125600.0
2011-04-29 15:05:00,52.45,52.94,51.54,51.71,137900.0,52.3089,52.7976,51.4013,51.5709,137900.0
2011-04-29 15:10:00,51.71,52.32,51.65,52.25,119400.0,51.5709,52.1792,51.511,52.1094,119400.0
2011-04-29 15:15:00,52.23,52.25,51.25,51.27,258800.0,52.0895,52.1094,51.1121,51.1321,258800.0
2011-04-29 15:20:00,51.27,51.81,50.75,51.63,161500.0,51.1321,51.6706,50.6135,51.4911,161500.0
2011-04-29 15:25:00,51.67,52.06,51.51,52.02,149200.0,51.531,51.9199,51.3714,51.8801,149200.0
2011-04-29 15:30:00,52.02,52.12,51.05,51.32,165300.0,51.8801,51.9798,50.9127,51.1819,165300.0
2011-04-29 15:35:00,51.32,51.55,50.97,51.55,102500.0,51.1819,51.4113,50.8329,51.4113,102500.0
2011-04-29 15:40:00,51.56,52.08,51.5,52.0,292800.0,51.4213,51.9399,51.3615,51.8601,292800.0
2011-04-29 15:45:00,52.0,52.29,52.0,52.14,372300.0,51.8601,52.1493,51.8601,51.9997,372300.0
2011-04-29 15:50:00,52.12,52.14,51.67,51.78,117600.0,51.9798,51.9997,51.531,51.6407,117600.0
2011-04-29 15:55:00,51.77,51.81,50.99,51.12,308900.0,51.6307,51.6706,50.8528,50.9825,308900.0
2011-05-02 09:30:00,51.12,51.75,50.02,50.82,118000.0,50.9825,51.6108,49.8854,50.6833,118000.0
2011-05-02 09:35:00,50.91,51.19,50.56,50.9,102300.0,50.773,51.0523,50.424,50.7631,102300.0
2011-05-02 09:40:00,50.9,52.04,50.89,51.87,112800.0,50.7631,51.9,50.7531,51.7305,112800.0
2011-05-02 09:45:00,51.87,51.87,51.39,51.79,42000.0,51.7305,51.7305,51.2517,51.6507,42000.0
2011-05-02 09:50:00,51.75,53.27,51.75,53.27,157900.0,51.6108,53.1267,51.6108,53.1267,157900.0
2011-05-02 09:55:00,53.27,53.88,53.0,53.76,137000.0,53.1267,53.735,52.8574,53.6154,137000.0
2011-05-02 10:00:00,53.75,54.19,52.85,53.16,111400.0,53.6054,54.0442,52.7078,53.017,111400.0
2011-05-02 10:05:00,53.28,53.28,52.51,52.71,36500.0,53.1367,53.1367,52.3687,52.5682,36500.0
2011-05-02 10:10:00,52.62,53.49,52.62,53.48,52900.0,52.4784,53.3461,52.4784,53.3361,52900.0
2011-05-02 10:15:00,53.49,53.93,53.48,53.67,37300.0,53.3461,53.7849,53.3361,53.5256,37300.0
2011-05-02 10:20:00,53.68,54.17,53.6,53.88,54400.0,53.5356,54.0243,53.4558,53.735,54400.0
2011-05-02 10:25:00,53.83,53.83,53.61,53.65,18400.0,53.6852,53.6852,53.4658,53.5057,18400.0
2011-05-02 10:30:00,53.67,53.78,53.6,53.7,17900.0,53.5256,53.6353,53.4558,53.5555,17900.0
2011-05-02 10:35:00,53.65,53.82,53.65,53.77,14300.0,53.5057,53.6752,53.5057,53.6253,14300.0
2011-05-02 10:40:00,53.79,53.82,53.65,53.78,7700.0,53.6453,53.6752,53.5057,53.6353,7700.0
2011-05-02 10:45:00,53.72,53.77,53.68,53.73,7600.0,53.5755,53.6253,53.5356,53.5855,7600.0
2011-05-02 10:50:00,53.7,53.7,52.5,52.54,75900.0,53.5555,53.5555,52.3588,52.3987,75900.0
2011-05-02 10:55:00,52.53,52.56,52.07,52.41,67600.0,52.3887,52.4186,51.9299,52.269,67600.0
2011-05-02 11:00:00,52.41,52.98,52.4,52.72,34800.0,52.269,52.8375,52.259,52.5782,34800.0
2011-05-02 11:05:00,52.74,52.88,52.53,52.54,18600.0,52.5981,52.7377,52.3887,52.3987,18600.0
2011-05-02 11:10:00,52.53,52.6,52.5,52.53,6800.0,52.3887,52.4585,52.3588,52.3887,6800.0
2011-05-02 11:15:00,52.52,52.55,52.25,52.29,15300.0,52.3787,52.4086,52.1094,52.1493,15300.0
2011-05-02 11:20:00,52.3,52.41,52.28,52.4,40700.0,52.1593,52.269,52.1394,52.259,40700.0
2011-05-02 11:25:00,52.45,52.72,52.43,52.66,26700.0,52.3089,52.5782,52.2889,52.5183,26700.0
2011-05-02 11:30:00,52.72,52.77,52.62,52.7,19500.0,52.5782,52.628,52.4784,52.5582,19500.0
2011-05-02 11:35:00,52.7,53.04,52.65,53.03,35600.0,52.5582,52.8973,52.5084,52.8873,35600.0
2011-05-02 11:40:00,53.03,53.04,52.86,52.99,19500.0,52.8873,52.8973,52.7178,52.8474,19500.0
2011-05-02 11:45:00,53.01,53.04,52.93,52.93,12900.0,52.8674,52.8973,52.7876,52.7876,12900.0
2011-05-02 11:50:00,52.93,52.94,52.68,52.8,15600.0,52.7876,52.7976,52.5383,52.658,15600.0
2011-05-02 11:55:00,52.79,52.88,52.73,52.87,4200.0,52.648,52.7377,52.5881,52.7278,4200.0
2011-05-02 12:00:00,52.88,53.03,52.87,53.0,12000.0,52.7377,52.8873,52.7278,52.8574,12000.0
2011-05-02 12:05:00,53.0,53.02,52.86,53.02,12400.0,52.8574,52.8774,52.7178,52.8774,12400.0
2011-05-02 12:10:00,53.02,53.02,52.96,52.96,5400.0,52.8774,52.8774,52.8175,52.8175,5400.0
2011-05-02 12:15:00,52.93,52.96,52.82,52.91,11100.0,52.7876,52.8175,52.6779,52.7677,11100.0
2011-05-02 12:20:00,52.91,52.91,52.35,52.35,13800.0,52.7677,52.7677,52.2092,52.2092,13800.0
2011-05-02 12:25:00,52.37,52.46,52.31,52.43,5100.0,52.2291,52.3189,52.1693,52.2889,5100.0
2011-05-02 12:30:00,52.44,52.51,52.43,52.45,5700.0,52.2989,52.3687,52.2889,52.3089,5700.0
2011-05-02 12:35:00,52.42,52.56,52.37,52.51,21000.0,52.279,52.4186,52.2291,52.3687,21000.0
2011-05-02 12:40:00,52.47,52.52,52.46,52.52,2900.0,52.3288,52.3787,52.3189,52.3787,2900.0
2011-05-02 12:45:00,52.55,52.55,52.25,52.32,13700.0,52.4086,52.4086,52.1094,52.1792,13700.0
2011-05-02 12:50:00,52.31,52.31,52.02,52.09,12400.0,52.1693,52.1693,51.8801,51.9499,12400.0
2011-05-02 12:55:00,52.12,52.48,52.12,52.48,13000.0,51.9798,52.3388,51.9798,52.3388,13000.0
2011-05-02 13:00:00,52.49,52.62,52.49,52.62,22400.0,52.3488,52.4784,52.3488,52.4784,22400.0
2011-05-02 13:05:00,52.62,52.72,52.61,52.71,44800.0,52.4784,52.5782,52.4685,52.5682,44800.0
2011-05-02 13:10:00,52.71,52.99,52.71,52.98,22900.0,52.5682,52.8474,52.5682,52.8375,22900.0
2011-05-02 13:15:00,52.98,53.01,52.93,52.95,33300.0,52.8375,52.8674,52.7876,52.8076,33300.0
2011-05-02 13:20:00,52.94,52.94,52.86,52.86,7100.0,52.7976,52.7976,52.7178,52.7178,7100.0
2011-05-02 13:25:00,52.87,52.98,52.87,52.98,25800.0,52.7278,52.8375,52.7278,52.8375,25800.0
2011-05-02 13:30:00,52.98,53.17,52.95,53.06,35100.0,52.8375,53.027,52.8076,52.9173,35100.0
2011-05-02 13:35:00,53.07,53.07,52.91,52.95,13400.0,52.9272,52.9272,52.7677,52.8076,13400.0
2011-05-02 13:40:00,52.97,53.18,52.97,53.12,18100.0,52.8275,53.0369,52.8275,52.9771,18100.0
2011-05-02 13:45:00,53.12,53.12,53.11,53.12,7000.0,52.9771,52.9771,52.9671,52.9771,7000.0
2011-05-02 13:50:00,53.12,53.19,53.11,53.15,22200.0,52.9771,53.0469,52.9671,53.007,22200.0
2011-05-02 13:55:00,53.16,53.31,53.14,53.31,56300.0,53.017,53.1666,52.997,53.1666,56300.0
2011-05-02 14:00:00,53.29,53.68,53.29,53.67,54500.0,53.1466,53.5356,53.1466,53.5256,54500.0
2011-05-02 14:05:00,53.67,53.89,53.47,53.86,35500.0,53.5256,53.745,53.3262,53.7151,35500.0
2011-05-02 14:10:00,53.88,54.17,53.84,53.93,45700.0,53.735,54.0243,53.6952,53.7849,45700.0
2011-05-02 14:15:00,53.93,53.94,53.56,53.79,19800.0,53.7849,53.7949,53.4159,53.6453,19800.0
2011-05-02 14:20:00,53.83,53.91,53.54,53.79,19500.0,53.6852,53.765,53.396,53.6453,19500.0
2011-05-02 14:25:00,53.79,53.97,53.66,53.82,20400.0,53.6453,53.8248,53.5156,53.6752,20400.0
2011-05-02 14:30:00,53.82,53.95,53.56,53.65,12100.0,53.6752,53.8049,53.4159,53.5057,12100.0
2011-05-02 14:35:00,53.65,53.99,53.65,53.9,25300.0,53.5057,53.8448,53.5057,53.755,25300.0
2011-05-02 14:40:00,53.91,54.05,53.59,53.72,22800.0,53.765,53.9046,53.4458,53.5755,22800.0
2011-05-02 14:45:00,53.69,53.88,53.59,53.78,14600.0,53.5456,53.735,53.4458,53.6353,14600.0
2011-05-02 14:50:00,53.78,53.78,53.62,53.7,7100.0,53.6353,53.6353,53.4757,53.5555,7100.0
2011-05-02 14:55:00,53.71,53.71,53.64,53.71,6600.0,53.5655,53.5655,53.4957,53.5655,6600.0
2011-05-02 15:00:00,53.67,53.72,53.34,53.4,30300.0,53.5256,53.5755,53.1965,53.2563,30300.0
2011-05-02 15:05:00,53.38,53.56,53.31,53.53,9100.0,53.2364,53.4159,53.1666,53.386,9100.0
2011-05-02 15:10:00,53.54,53.77,53.48,53.54,20200.0,53.396,53.6253,53.3361,53.396,20200.0
2011-05-02 15:15:00,53.56,53.72,53.51,53.53,12900.0,53.4159,53.5755,53.366,53.386,12900.0
2011-05-02 15:20:00,53.54,53.59,53.48,53.59,12000.0,53.396,53.4458,53.3361,53.4458,12000.0
2011-05-02 15:25:00,53.59,53.71,53.57,53.65,29300.0,53.4458,53.5655,53.4259,53.5057,29300.0
2011-05-02 15:30:00,53.65,53.76,53.51,53.64,44100.0,53.5057,53.6154,53.366,53.4957,44100.0
2011-05-02 15:35:00,53.65,53.67,53.64,53.65,16900.0,53.5057,53.5256,53.4957,53.5057,16900.0
2011-05-02 15:40:00,53.65,53.66,53.65,53.66,9700.0,53.5057,53.5156,53.5057,53.5156,9700.0
2011-05-02 15:45:00,53.66,53.66,53.64,53.65,34200.0,53.5156,53.5156,53.4957,53.5057,34200.0
2011-05-02 15:50:00,53.65,53.66,53.63,53.65,59400.0,53.5057,53.5156,53.4857,53.5057,59400.0
2011-05-02 15:55:00,53.65,53.72,53.63,53.69,43100.0,53.5057,53.5755,53.4857,53.5456,43100.0
2011-05-03 09:30:00,53.46,54.13,53.04,53.85,48800.0,53.3162,53.9844,52.8973,53.7051,48800.0
2011-05-03 09:35:00,53.85,53.95,53.55,53.62,14200.0,53.7051,53.8049,53.4059,53.4757,14200.0
2011-05-03 09:40:00,53.63,53.65,53.22,53.38,47300.0,53.4857,53.5057,53.0768,53.2364,47300.0
2011-05-03 09:45:00,53.38,54.29,53.17,54.18,60600.0,53.2364,54.1439,53.027,54.0342,60600.0
2011-05-03 09:50:00,54.27,55.4,54.24,55.4,75400.0,54.124,55.251,54.0941,55.251,75400.0
2011-05-03 09:55:00,55.44,55.86,54.87,55.76,73000.0,55.2909,55.7097,54.7224,55.61,73000.0
2011-05-03 10:00:00,55.86,56.0,55.55,55.95,55200.0,55.7097,55.8493,55.4006,55.7995,55200.0
2011-05-03 10:05:00,55.9,55.96,54.85,55.0,45900.0,55.7496,55.8095,54.7024,54.852,45900.0
2011-05-03 10:10:00,54.89,55.22,54.46,54.6,36800.0,54.7423,55.0714,54.3135,54.4531,36800.0
2011-05-03 10:15:00,54.58,54.6,53.99,53.99,19400.0,54.4332,54.4531,53.8448,53.8448,19400.0
2011-05-03 10:20:00,53.99,54.23,53.77,54.06,26500.0,53.8448,54.0841,53.6253,53.9146,26500.0
2011-05-03 10:25:00,54.11,54.37,53.69,53.69,21600.0,53.9644,54.2237,53.5456,53.5456,21600.0
2011-05-03 10:30:00,53.67,53.95,53.55,53.65,12900.0,53.5256,53.8049,53.4059,53.5057,12900.0
2011-05-03 10:35:00,53.65,53.65,53.47,53.55,26300.0,53.5057,53.5057,53.3262,53.4059,26300.0
2011-05-03 10:40:00,53.53,53.69,53.16,53.54,53600.0,53.386,53.5456,53.017,53.396,53600.0
2011-05-03 10:45:00,53.65,53.66,53.37,53.55,16700.0,53.5057,53.5156,53.2264,53.4059,16700.0
2011-05-03 10:50:00,53.55,53.56,53.29,53.55,26700.0,53.4059,53.4159,53.1466,53.4059,26700.0
2011-05-03 10:55:00,53.55,53.56,53.35,53.54,8200.0,53.4059,53.4159,53.2065,53.396,8200.0
2011-05-03 11:00:00,53.52,53.52,53.19,53.19,12600.0,53.376,53.376,53.0469,53.0469,12600.0
2011-05-03 11:05:00,53.17,53.35,53.02,53.15,53900.0,53.027,53.2065,52.8774,53.007,53900.0
2011-05-03 11:10:00,53.1,53.17,52.87,53.0,28900.0,52.9571,53.027,52.7278,52.8574,28900.0
2011-05-03 11:15:00,53.06,53.24,53.06,53.17,31800.0,52.9173,53.0968,52.9173,53.027,31800.0
2011-05-03 11:20:00,53.26,53.64,53.26,53.62,9300.0,53.1167,53.4957,53.1167,53.4757,9300.0
2011-05-03 11:25:00,53.62,53.62,53.21,53.21,8000.0,53.4757,53.4757,53.0669,53.0669,8000.0
2011-05-03 11:30:00,53.23,53.35,53.16,53.35,16800.0,53.0868,53.2065,53.017,53.2065,16800.0
2011-05-03 11:35:00,53.41,53.45,53.28,53.3,3200.0,53.2663,53.3062,53.1367,53.1566,3200.0
2011-05-03 11:40:00,53.3,53.35,53.11,53.3,15500.0,53.1566,53.2065,52.9671,53.1566,15500.0
2011-05-03 11:45:00,53.3,53.45,52.96,53.05,24700.0,53.1566,53.3062,52.8175,52.9073,24700.0
2011-05-03 11:50:00,53.05,53.1,52.63,52.66,15200.0,52.9073,52.9571,52.4884,52.5183,15200.0
2011-05-03 11:55:00,52.65,52.7,52.52,52.52,18500.0,52.5084,52.5582,52.3787,52.3787,18500.0
2011-05-03 12:00:00,52.55,52.74,52.31,52.54,18000.0,52.4086,52.5981,52.1693,52.3987,18000.0
2011-05-03 12:05:00,52.55,52.55,52.1,52.25,23500.0,52.4086,52.4086,51.9598,52.1094,23500.0
2011-05-03 12:10:00,52.25,52.29,51.95,51.96,21100.0,52.1094,52.1493,51.8102,51.8202,21100.0
2011-05-03 12:15:00,51.96,52.14,51.64,51.71,30000.0,51.8202,51.9997,51.5011,51.5709,30000.0
2011-05-03 12:20:00,51.66,51.85,51.32,51.35,38000.0,51.521,51.7105,51.1819,51.2119,38000.0
2011-05-03 12:25:00,51.36,51.68,51.29,51.34,20600.0,51.2218,51.541,51.152,51.2019,20600.0
2011-05-03 12:30:00,51.31,51.31,51.09,51.27,18800.0,51.172,51.172,50.9526,51.1321,18800.0
2011-05-03 12:35:00,51.2,51.71,51.2,51.55,22200.0,51.0623,51.5709,51.0623,51.4113,22200.0
2011-05-03 12:40:00,51.55,51.55,51.05,51.08,21300.0,51.4113,51.4113,50.9127,50.9426,21300.0
2011-05-03 12:45:00,51.08,51.09,50.81,50.82,27400.0,50.9426,50.9526,50.6733,50.6833,27400.0
2011-05-03 12:50:00,50.87,50.87,50.18,50.26,32900.0,50.7331,50.7331,50.045,50.1248,32900.0
2011-05-03 12:55:00,50.22,50.23,49.33,49.86,63900.0,50.0849,50.0949,49.1973,49.7259,63900.0
2011-05-03 13:00:00,49.84,50.64,49.78,50.59,36800.0,49.7059,50.5038,49.6461,50.4539,36800.0
2011-05-03 13:05:00,50.51,50.81,50.07,50.74,41100.0,50.3741,50.6733,49.9353,50.6035,41100.0
2011-05-03 13:10:00,50.64,50.9,50.5,50.9,16800.0,50.5038,50.7631,50.3641,50.7631,16800.0
2011-05-03 13:15:00,50.91,51.18,50.69,50.98,28800.0,50.773,51.0423,50.5536,50.8429,28800.0
2011-05-03 13:20:00,50.92,50.97,50.29,50.92,29500.0,50.783,50.8329,50.1547,50.783,29500.0
2011-05-03 13:25:00,50.97,50.97,50.48,50.6,13800.0,50.8329,50.8329,50.3442,50.4639,13800.0
2011-05-03 13:30:00,50.59,50.96,50.59,50.96,22800.0,50.4539,50.8229,50.4539,50.8229,22800.0
2011-05-03 13:35:00,50.99,51.42,50.97,51.41,44800.0,50.8528,51.2817,50.8329,51.2717,44800.0
2011-05-03 13:40:00,51.38,51.38,50.94,50.96,14000.0,51.2418,51.2418,50.803,50.8229,14000.0
2011-05-03 13:45:00,50.98,51.05,50.85,50.96,20400.0,50.8429,50.9127,50.7132,50.8229,20400.0
2011-05-03 13:50:00,50.98,51.23,50.62,51.21,17700.0,50.8429,51.0922,50.4838,51.0722,17700.0
2011-05-03 13:55:00,51.2,51.2,50.99,50.99,4900.0,51.0623,51.0623,50.8528,50.8528,4900.0
2011-05-03 14:00:00,50.98,50.98,50.58,50.75,16200.0,50.8429,50.8429,50.4439,50.6135,16200.0
2011-05-03 14:05:00,50.75,50.75,50.46,50.63,10200.0,50.6135,50.6135,50.3242,50.4938,10200.0
2011-05-03 14:10:00,50.63,50.63,50.39,50.46,11700.0,50.4938,50.4938,50.2544,50.3242,11700.0
2011-05-03 14:15:00,50.53,50.97,50.5,50.91,20100.0,50.3941,50.8329,50.3641,50.773,20100.0
2011-05-03 14:20:00,50.85,50.92,50.67,50.77,11300.0,50.7132,50.783,50.5337,50.6334,11300.0
2011-05-03 14:25:00,50.77,50.82,50.53,50.53,8600.0,50.6334,50.6833,50.3941,50.3941,8600.0
2011-05-03 14:30:00,50.57,50.91,50.57,50.72,12400.0,50.434,50.773,50.434,50.5835,12400.0
2011-05-03 14:35:00,50.8,50.8,50.6,50.71,10600.0,50.6633,50.6633,50.4639,50.5736,10600.0
2011-05-03 14:40:00,50.72,50.84,50.67,50.73,7500.0,50.5835,50.7032,50.5337,50.5935,7500.0
2011-05-03 14:45:00,50.77,51.01,50.72,50.97,18800.0,50.6334,50.8728,50.5835,50.8329,18800.0
2011-05-03 14:50:00,50.95,51.07,50.68,50.84,15600.0,50.8129,50.9326,50.5437,50.7032,15600.0
2011-05-03 14:55:00,50.76,51.01,50.66,50.88,51200.0,50.6234,50.8728,50.5237,50.7431,51200.0
2011-05-03 15:00:00,50.83,51.04,50.71,50.91,20600.0,50.6933,50.9027,50.5736,50.773,20600.0
2011-05-03 15:05:00,50.94,51.02,50.75,51.02,16900.0,50.803,50.8827,50.6135,50.8827,16900.0
2011-05-03 15:10:00,51.02,51.15,50.89,51.06,16300.0,50.8827,51.0124,50.7531,50.9226,16300.0
2011-05-03 15:15:00,51.05,51.22,50.96,51.02,15900.0,50.9127,51.0822,50.8229,50.8827,15900.0
2011-05-03 15:20:00,51.02,51.29,51.02,51.29,9000.0,50.8827,51.152,50.8827,51.152,9000.0
2011-05-03 15:25:00,51.25,51.32,51.08,51.24,15000.0,51.1121,51.1819,50.9426,51.1022,15000.0
2011-05-03 15:30:00,51.24,51.29,51.02,51.21,21800.0,51.1022,51.152,50.8827,51.0722,21800.0
2011-05-03 15:35:00,51.26,51.26,51.0,51.08,24300.0,51.1221,51.1221,50.8628,50.9426,24300.0
2011-05-03 15:40:00,51.06,51.09,50.79,51.06,33600.0,50.9226,50.9526,50.6534,50.9226,33600.0
2011-05-03 15:45:00,51.06,51.09,51.0,51.0,30800.0,50.9226,50.9526,50.8628,50.8628,30800.0
2011-05-03 15:50:00,51.03,51.16,51.0,51.06,41100.0,50.8927,51.0224,50.8628,50.9226,41100.0
2011-05-03 15:55:00,51.06,51.09,51.0,51.07,63500.0,50.9226,50.9526,50.8628,50.9326,63500.0
2011-05-04 09:30:00,51.07,51.44,50.55,51.0,37200.0,50.9326,51.3016,50.414,50.8628,37200.0
2011-05-04 09:35:00,50.92,51.61,50.89,51.5,16600.0,50.783,51.4712,50.7531,51.3615,16600.0
2011-05-04 09:40:00,51.43,51.64,51.15,51.43,19700.0,51.2916,51.5011,51.0124,51.2916,19700.0
2011-05-04 09:45:00,51.51,51.59,51.31,51.43,39900.0,51.3714,51.4512,51.172,51.2916,39900.0
2011-05-04 09:50:00,51.4,51.54,51.25,51.41,34500.0,51.2617,51.4013,51.1121,51.2717,34500.0
2011-05-04 09:55:00,51.41,51.56,51.24,51.49,33700.0,51.2717,51.4213,51.1022,51.3515,33700.0
2011-05-04 10:00:00,51.5,51.8,51.0,51.7,36200.0,51.3615,51.6606,50.8628,51.5609,36200.0
2011-05-04 10:05:00,51.79,51.83,51.29,51.81,42300.0,51.6507,51.6906,51.152,51.6706,42300.0
2011-05-04 10:10:00,51.77,51.84,51.2,51.21,13400.0,51.6307,51.7005,51.0623,51.0722,13400.0
2011-05-04 10:15:00,51.17,51.17,50.66,50.74,21500.0,51.0323,51.0323,50.5237,50.6035,21500.0
2011-05-04 10:20:00,50.69,50.76,50.53,50.66,12200.0,50.5536,50.6234,50.3941,50.5237,12200.0
2011-05-04 10:25:00,50.68,51.16,50.51,50.95,27200.0,50.5437,51.0224,50.3741,50.8129,27200.0
2011-05-04 10:30:00,51.0,51.0,50.78,50.83,4800.0,50.8628,50.8628,50.6434,50.6933,4800.0
2011-05-04 10:35:00,50.78,50.81,50.63,50.7,11500.0,50.6434,50.6733,50.4938,50.5636,11500.0
2011-05-04 10:40:00,50.69,50.69,50.3,50.51,22000.0,50.5536,50.5536,50.1647,50.3741,22000.0
2011-05-04 10:45:00,50.51,50.62,50.11,50.23,49000.0,50.3741,50.4838,49.9752,50.0949,49000.0
2011-05-04 10:50:00,50.2,50.64,50.14,50.57,28900.0,50.0649,50.5038,50.0051,50.434,28900.0
2011-05-04 10:55:00,50.53,50.53,50.16,50.28,14400.0,50.3941,50.3941,50.0251,50.1447,14400.0
2011-05-04 11:00:00,50.34,50.52,50.31,50.51,8100.0,50.2046,50.3841,50.1747,50.3741,8100.0
2011-05-04 11:05:00,50.42,50.56,50.4,50.53,7000.0,50.2844,50.424,50.2644,50.3941,7000.0
2011-05-04 11:10:00,50.43,50.47,50.05,50.05,10100.0,50.2943,50.3342,49.9154,49.9154,10100.0
2011-05-04 11:15:00,50.12,50.16,50.0,50.01,20300.0,49.9852,50.0251,49.8655,49.8755,20300.0
2011-05-04 11:20:00,50.07,50.4,50.03,50.15,24500.0,49.9353,50.2644,49.8954,50.0151,24500.0
2011-05-04 11:25:00,50.21,50.24,50.04,50.15,7000.0,50.0749,50.1048,49.9054,50.0151,7000.0
2011-05-04 11:30:00,50.09,50.28,50.02,50.1,11500.0,49.9552,50.1447,49.8854,49.9652,11500.0
2011-05-04 11:35:00,50.13,50.16,50.05,50.16,6800.0,49.9951,50.0251,49.9154,50.0251,6800.0
2011-05-04 11:40:00,50.19,50.3,50.1,50.13,17000.0,50.055,50.1647,49.9652,49.9951,17000.0
2011-05-04 11:45:00,50.11,50.15,50.06,50.08,19500.0,49.9752,50.0151,49.9253,49.9453,19500.0
2011-05-04 11:50:00,50.07,50.11,50.05,50.08,6900.0,49.9353,49.9752,49.9154,49.9453,6900.0
2011-05-04 11:55:00,50.03,50.09,50.01,50.02,4600.0,49.8954,49.9552,49.8755,49.8854,4600.0
2011-05-04 12:00:00,50.05,50.05,49.64,49.73,32800.0,49.9154,49.9154,49.5065,49.5962,32800.0
2011-05-04 12:05:00,49.75,49.83,49.69,49.78,14100.0,49.6162,49.6959,49.5563,49.6461,14100.0
2011-05-04 12:10:00,49.78,49.95,49.72,49.87,9600.0,49.6461,49.8156,49.5862,49.7358,9600.0
2011-05-04 12:15:00,49.88,49.91,49.57,49.58,42500.0,49.7458,49.7757,49.4366,49.4466,42500.0
2011-05-04 12:20:00,49.58,49.58,49.03,49.19,71500.0,49.4466,49.4466,48.8981,49.0577,71500.0
2011-05-04 12:25:00,49.19,49.21,49.11,49.12,13000.0,49.0577,49.0776,48.9779,48.9879,13000.0
2011-05-04 12:30:00,49.15,49.15,48.65,48.71,80500.0,49.0178,49.0178,48.5191,48.579,80500.0
2011-05-04 12:35:00,48.71,48.99,48.18,48.99,95600.0,48.579,48.8582,48.0504,48.8582,95600.0
2011-05-04 12:40:00,48.94,48.94,48.63,48.85,12800.0,48.8083,48.8083,48.4992,48.7186,12800.0
2011-05-04 12:45:00,48.8,49.2,48.8,49.07,11600.0,48.6687,49.0676,48.6687,48.938,11600.0
2011-05-04 12:50:00,49.11,49.11,48.75,48.98,13400.0,48.9779,48.9779,48.6188,48.8482,13400.0
2011-05-04 12:55:00,48.98,48.98,48.88,48.95,4100.0,48.8482,48.8482,48.7485,48.8183,4100.0
2011-05-04 13:00:00,48.92,49.12,48.9,49.03,24500.0,48.7884,48.9879,48.7684,48.8981,24500.0
2011-05-04 13:05:00,49.03,49.16,48.96,49.05,25000.0,48.8981,49.0277,48.8283,48.918,25000.0
2011-05-04 13:10:00,49.01,49.1,48.92,48.97,16300.0,48.8782,48.9679,48.7884,48.8383,16300.0
2011-05-04 13:15:00,48.97,48.98,48.92,48.98,4400.0,48.8383,48.8482,48.7884,48.8482,4400.0
2011-05-04 13:20:00,48.97,49.09,48.92,48.92,12900.0,48.8383,48.9579,48.7884,48.7884,12900.0
2011-05-04 13:25:00,48.94,48.99,48.92,48.95,5200.0,48.8083,48.8582,48.7884,48.8183,5200.0
2011-05-04 13:30:00,48.95,49.03,48.95,49.01,16400.0,48.8183,48.8981,48.8183,48.8782,16400.0
2011-05-04 13:35:00,48.96,49.1,48.96,49.0,10400.0,48.8283,48.9679,48.8283,48.8682,10400.0
2011-05-04 13:40:00,49.08,49.08,48.98,49.0,14700.0,48.948,48.948,48.8482,48.8682,14700.0
2011-05-04 13:45:00,49.0,49.0,48.91,48.98,11200.0,48.8682,48.8682,48.7784,48.8482,11200.0
2011-05-04 13:50:00,48.97,49.03,48.92,49.03,9700.0,48.8383,48.8981,48.7884,48.8981,9700.0
2011-05-04 13:55:00,49.04,49.09,48.91,48.95,7200.0,48.9081,48.9579,48.7784,48.8183,7200.0
2011-05-04 14:00:00,48.96,49.04,48.89,48.91,10200.0,48.8283,48.9081,48.7585,48.7784,10200.0
2011-05-04 14:05:00,48.91,48.93,48.79,48.88,19400.0,48.7784,48.7984,48.6587,48.7485,19400.0
2011-05-04 14:10:00,48.87,48.93,48.77,48.91,9900.0,48.7385,48.7984,48.6388,48.7784,9900.0
2011-05-04 14:15:00,48.9,48.9,48.75,48.81,8400.0,48.7684,48.7684,48.6188,48.6787,8400.0
2011-05-04 14:20:00,48.91,49.04,48.82,48.98,7000.0,48.7784,48.9081,48.6887,48.8482,7000.0
2011-05-04 14:25:00,48.97,49.05,48.77,48.88,13400.0,48.8383,48.918,48.6388,48.7485,13400.0
2011-05-04 14:30:00,48.87,49.09,48.84,48.94,15100.0,48.7385,48.9579,48.7086,48.8083,15100.0
2011-05-04 14:35:00,48.94,48.97,48.89,48.9,20200.0,48.8083,48.8383,48.7585,48.7684,20200.0
2011-05-04 14:40:00,48.9,48.9,48.62,48.63,26600.0,48.7684,48.7684,48.4892,48.4992,26600.0
2011-05-04 14:45:00,48.63,48.64,48.45,48.56,15500.0,48.4992,48.5091,48.3197,48.4294,15500.0
2011-05-04 14:50:00,48.54,48.57,48.03,48.19,84700.0,48.4094,48.4393,47.9008,48.0604,84700.0
2011-05-04 14:55:00,48.19,48.33,47.53,48.33,134700.0,48.0604,48.2,47.4021,48.2,134700.0
2011-05-04 15:00:00,48.32,48.59,48.17,48.24,30900.0,48.19,48.4593,48.0404,48.1102,30900.0
2011-05-04 15:05:00,48.26,48.27,47.88,47.88,24200.0,48.1302,48.1401,47.7512,47.7512,24200.0
2011-05-04 15:10:00,47.86,47.92,47.56,47.92,47600.0,47.7312,47.7911,47.4321,47.7911,47600.0
2011-05-04 15:15:00,47.91,48.31,47.91,48.27,35200.0,47.7811,48.18,47.7811,48.1401,35200.0
2011-05-04 15:20:00,48.32,48.41,48.21,48.38,21300.0,48.19,48.2798,48.0803,48.2498,21300.0
2011-05-04 15:25:00,48.35,48.5,48.29,48.5,14700.0,48.2199,48.3695,48.1601,48.3695,14700.0
2011-05-04 15:30:00,48.5,48.51,47.96,48.15,38900.0,48.3695,48.3795,47.831,48.0205,38900.0
2011-05-04 15:35:00,48.17,48.29,47.89,48.05,34000.0,48.0404,48.1601,47.7612,47.9207,34000.0
2011-05-04 15:40:00,48.08,48.17,47.81,47.83,21500.0,47.9507,48.0404,47.6814,47.7013,21500.0
2011-05-04 15:45:00,47.83,48.02,47.83,47.96,23000.0,47.7013,47.8908,47.7013,47.831,23000.0
2011-05-04 15:50:00,47.97,48.08,47.89,48.06,40000.0,47.8409,47.9507,47.7612,47.9307,40000.0
2011-05-04 15:55:00,48.06,48.12,47.92,48.06,78000.0,47.9307,47.9905,47.7911,47.9307,78000.0
2011-05-05 09:30:00,47.61,47.87,47.26,47.49,16900.0,47.4819,47.7412,47.1329,47.3622,16900.0
2011-05-05 09:35:00,47.51,47.56,46.64,46.96,37600.0,47.3822,47.4321,46.5145,46.8337,37600.0
2011-05-05 09:40:00,46.86,47.32,46.68,46.9,45000.0,46.7339,47.1927,46.5544,46.7738,45000.0
2011-05-05 09:45:00,46.76,47.25,46.6,47.16,40200.0,46.6342,47.1229,46.4746,47.0331,40200.0
2011-05-05 09:50:00,47.12,47.72,47.09,47.71,50000.0,46.9932,47.5916,46.9633,47.5816,50000.0
2011-05-05 09:55:00,47.71,48.26,47.64,48.25,39800.0,47.5816,48.1302,47.5118,48.1202,39800.0
2011-05-05 10:00:00,48.24,48.97,48.19,48.97,51600.0,48.1102,48.8383,48.0604,48.8383,51600.0
2011-05-05 10:05:00,48.97,49.09,48.52,48.86,51800.0,48.8383,48.9579,48.3895,48.7286,51800.0
2011-05-05 10:10:00,48.71,49.1,48.46,48.96,32100.0,48.579,48.9679,48.3296,48.8283,32100.0
2011-05-05 10:15:00,49.03,49.45,48.96,49.43,28300.0,48.8981,49.317,48.8283,49.297,28300.0
2011-05-05 10:20:00,49.43,49.83,49.21,49.44,22200.0,49.297,49.6959,49.0776,49.307,22200.0
2011-05-05 10:25:00,49.35,49.48,49.11,49.26,20700.0,49.2172,49.3469,48.9779,49.1275,20700.0
2011-05-05 10:30:00,49.19,49.24,48.79,49.14,12300.0,49.0577,49.1075,48.6587,49.0078,12300.0
2011-05-05 10:35:00,49.09,49.13,48.94,48.95,7700.0,48.9579,48.9978,48.8083,48.8183,7700.0
2011-05-05 10:40:00,48.98,49.07,48.96,49.06,1300.0,48.8482,48.938,48.8283,48.928,1300.0
2011-05-05 10:45:00,48.99,49.06,48.89,48.96,3700.0,48.8582,48.928,48.7585,48.8283,3700.0
2011-05-05 10:50:00,48.94,48.94,48.56,48.76,7000.0,48.8083,48.8083,48.4294,48.6288,7000.0
2011-05-05 10:55:00,48.74,48.85,48.72,48.73,3200.0,48.6089,48.7186,48.5889,48.5989,3200.0
2011-05-05 11:00:00,48.69,48.8,48.64,48.69,6000.0,48.559,48.6687,48.5091,48.559,6000.0
2011-05-05 11:05:00,48.61,48.62,48.15,48.23,14500.0,48.4792,48.4892,48.0205,48.1002,14500.0
2011-05-05 11:10:00,48.23,48.23,47.97,48.15,5800.0,48.1002,48.1002,47.8409,48.0205,5800.0
2011-05-05 11:15:00,48.15,48.39,48.04,48.27,9100.0,48.0205,48.2598,47.9108,48.1401,9100.0
2011-05-05 11:20:00,48.21,48.34,48.18,48.18,1400.0,48.0803,48.21,48.0504,48.0504,1400.0
2011-05-05 11:25:00,48.26,48.26,48.15,48.15,1300.0,48.1302,48.1302,48.0205,48.0205,1300.0
2011-05-05 11:30:00,48.27,48.59,48.21,48.48,5700.0,48.1401,48.4593,48.0803,48.3496,5700.0
2011-05-05 11:35:00,48.52,48.65,48.43,48.61,1700.0,48.3895,48.5191,48.2997,48.4792,1700.0
2011-05-05 11:40:00,48.55,48.62,48.52,48.62,2300.0,48.4194,48.4892,48.3895,48.4892,2300.0
2011-05-05 11:45:00,48.6,48.63,48.56,48.62,2500.0,48.4693,48.4992,48.4294,48.4892,2500.0
2011-05-05 11:50:00,48.61,48.66,48.49,48.58,5600.0,48.4792,48.5291,48.3595,48.4493,5600.0
2011-05-05 11:55:00,48.56,48.57,48.44,48.54,3100.0,48.4294,48.4393,48.3097,48.4094,3100.0
2011-05-05 12:00:00,48.51,48.71,48.51,48.63,1900.0,48.3795,48.579,48.3795,48.4992,1900.0
2011-05-05 12:05:00,48.64,48.64,48.39,48.39,6400.0,48.5091,48.5091,48.2598,48.2598,6400.0
2011-05-05 12:10:00,48.42,48.46,48.38,48.44,1800.0,48.2897,48.3296,48.2498,48.3097,1800.0
2011-05-05 12:15:00,48.47,48.49,48.29,48.29,3000.0,48.3396,48.3595,48.1601,48.1601,3000.0
2011-05-05 12:20:00,48.31,48.34,48.23,48.32,1300.0,48.18,48.21,48.1002,48.19,1300.0
2011-05-05 12:25:00,48.29,48.36,48.22,48.36,2800.0,48.1601,48.2299,48.0903,48.2299,2800.0
2011-05-05 12:30:00,48.31,48.39,48.17,48.17,1800.0,48.18,48.2598,48.0404,48.0404,1800.0
2011-05-05 12:35:00,48.14,48.27,48.04,48.17,10300.0,48.0105,48.1401,47.9108,48.0404,10300.0
2011-05-05 12:40:00,48.15,48.23,48.15,48.21,1300.0,48.0205,48.1002,48.0205,48.0803,1300.0
2011-05-05 12:45:00,48.16,48.16,48.1,48.16,2200.0,48.0304,48.0304,47.9706,48.0304,2200.0
2011-05-05 12:50:00,48.12,48.16,48.11,48.11,1200.0,47.9905,48.0304,47.9806,47.9806,1200.0
2011-05-05 12:55:00,48.1,48.15,48.1,48.14,500.0,47.9706,48.0205,47.9706,48.0105,500.0
2011-05-05 13:00:00,48.14,48.23,48.14,48.23,2600.0,48.0105,48.1002,48.0105,48.1002,2600.0
2011-05-05 13:05:00,48.22,48.22,48.07,48.08,2100.0,48.0903,48.0903,47.9407,47.9507,2100.0
2011-05-05 13:10:00,48.11,48.27,48.02,48.27,4600.0,47.9806,48.1401,47.8908,48.1401,4600.0
2011-05-05 13:15:00,48.27,48.4,48.27,48.33,3200.0,48.1401,48.2698,48.1401,48.2,3200.0
2011-05-05 13:20:00,48.26,48.37,48.26,48.37,800.0,48.1302,48.2399,48.1302,48.2399,800.0
2011-05-05 13:25:00,48.36,48.43,48.36,48.37,3400.0,48.2299,48.2997,48.2299,48.2399,3400.0
2011-05-05 13:30:00,48.44,48.44,48.25,48.26,2500.0,48.3097,48.3097,48.1202,48.1302,2500.0
2011-05-05 13:35:00,48.24,48.29,48.11,48.2,10900.0,48.1102,48.1601,47.9806,48.0703,10900.0
2011-05-05 13:40:00,48.19,48.22,48.12,48.21,5000.0,48.0604,48.0903,47.9905,48.0803,5000.0
2011-05-05 13:45:00,48.16,48.26,48.16,48.2,2600.0,48.0304,48.1302,48.0304,48.0703,2600.0
2011-05-05 13:50:00,48.17,48.21,48.17,48.21,1600.0,48.0404,48.0803,48.0404,48.0803,1600.0
2011-05-05 13:55:00,48.21,48.38,48.17,48.36,5300.0,48.0803,48.2498,48.0404,48.2299,5300.0
2011-05-05 14:00:00,48.37,48.46,48.3,48.38,13100.0,48.2399,48.3296,48.1701,48.2498,13100.0
2011-05-05 14:05:00,48.41,48.49,48.36,48.38,22100.0,48.2798,48.3595,48.2299,48.2498,22100.0
2011-05-05 14:10:00,48.39,48.46,48.28,48.46,19200.0,48.2598,48.3296,48.1501,48.3296,19200.0
2011-05-05 14:15:00,48.48,48.65,48.36,48.44,32600.0,48.3496,48.5191,48.2299,48.3097,32600.0
2011-05-05 14:20:00,48.4,48.61,48.29,48.44,7100.0,48.2698,48.4792,48.1601,48.3097,7100.0
2011-05-05 14:25:00,48.45,48.45,48.14,48.22,5600.0,48.3197,48.3197,48.0105,48.0903,5600.0
2011-05-05 14:30:00,48.28,48.29,48.17,48.27,4200.0,48.1501,48.1601,48.0404,48.1401,4200.0
2011-05-05 14:35:00,48.26,48.29,48.19,48.2,3400.0,48.1302,48.1601,48.0604,48.0703,3400.0
2011-05-05 14:40:00,48.18,48.23,48.1,48.15,10200.0,48.0504,48.1002,47.9706,48.0205,10200.0
2011-05-05 14:45:00,48.2,48.21,47.96,47.96,6200.0,48.0703,48.0803,47.831,47.831,6200.0
2011-05-05 14:50:00,47.94,47.95,47.57,47.58,17200.0,47.811,47.821,47.442,47.452,17200.0
2011-05-05 14:55:00,47.6,47.81,47.56,47.72,13900.0,47.4719,47.6814,47.4321,47.5916,13900.0
2011-05-05 15:00:00,47.75,47.82,47.7,47.75,5400.0,47.6215,47.6914,47.5717,47.6215,5400.0
2011-05-05 15:05:00,47.74,47.79,47.56,47.61,12900.0,47.6116,47.6614,47.4321,47.4819,12900.0
2011-05-05 15:10:00,47.61,47.65,47.47,47.6,12100.0,47.4819,47.5218,47.3423,47.4719,12100.0
2011-05-05 15:15:00,47.65,47.77,47.58,47.65,9700.0,47.5218,47.6415,47.452,47.5218,9700.0
2011-05-05 15:20:00,47.65,47.7,47.33,47.46,14400.0,47.5218,47.5717,47.2027,47.3323,14400.0
2011-05-05 15:25:00,47.44,47.5,47.19,47.24,17400.0,47.3124,47.3722,47.063,47.1129,17400.0
2011-05-05 15:30:00,47.24,47.24,46.97,47.0,31900.0,47.1129,47.1129,46.8436,46.8736,31900.0
2011-05-05 15:35:00,46.97,47.0,46.88,46.92,29200.0,46.8436,46.8736,46.7539,46.7938,29200.0
2011-05-05 15:40:00,46.92,47.29,46.91,47.29,33100.0,46.7938,47.1628,46.7838,47.1628,33100.0
2011-05-05 15:45:00,47.31,47.4,47.24,47.31,28700.0,47.1827,47.2725,47.1129,47.1827,28700.0
2011-05-05 15:50:00,47.3,47.3,46.93,47.08,31600.0,47.1728,47.1728,46.8037,46.9533,31600.0
2011-05-05 15:55:00,47.09,47.18,46.98,47.06,63500.0,46.9633,47.0531,46.8536,46.9334,63500.0
2011-05-06 09:30:00,47.76,48.6,47.76,48.44,11700.0,47.6315,48.4693,47.6315,48.3097,11700.0
2011-05-06 09:35:00,48.37,48.46,48.26,48.46,12000.0,48.2399,48.3296,48.1302,48.3296,12000.0
2011-05-06 09:40:00,48.57,48.58,48.15,48.17,15700.0,48.4393,48.4493,48.0205,48.0404,15700.0
2011-05-06 09:45:00,48.17,48.17,47.74,47.8,9200.0,48.0404,48.0404,47.6116,47.6714,9200.0
2011-05-06 09:50:00,47.82,48.1,47.68,48.03,13100.0,47.6914,47.9706,47.5517,47.9008,13100.0
2011-05-06 09:55:00,48.03,48.44,48.01,48.34,14200.0,47.9008,48.3097,47.8808,48.21,14200.0
2011-05-06 10:00:00,48.29,48.7,48.25,48.66,8200.0,48.1601,48.569,48.1202,48.5291,8200.0
2011-05-06 10:05:00,48.67,48.67,48.27,48.64,13500.0,48.5391,48.5391,48.1401,48.5091,13500.0
2011-05-06 10:10:00,48.65,49.42,48.55,49.29,52900.0,48.5191,49.287,48.4194,49.1574,52900.0
2011-05-06 10:15:00,49.29,49.8,49.28,49.63,49100.0,49.1574,49.666,49.1474,49.4965,49100.0
2011-05-06 10:20:00,49.63,49.92,49.58,49.89,28500.0,49.4965,49.7857,49.4466,49.7558,28500.0
2011-05-06 10:25:00,49.9,50.37,49.88,50.18,39100.0,49.7658,50.2345,49.7458,50.045,39100.0
2011-05-06 10:30:00,50.19,50.55,50.08,50.32,39200.0,50.055,50.414,49.9453,50.1846,39200.0
2011-05-06 10:35:00,50.38,50.9,50.23,50.9,26900.0,50.2445,50.7631,50.0949,50.7631,26900.0
2011-05-06 10:40:00,50.92,51.09,50.71,51.09,28300.0,50.783,50.9526,50.5736,50.9526,28300.0
2011-05-06 10:45:00,51.05,51.29,50.64,50.75,28600.0,50.9127,51.152,50.5038,50.6135,28600.0
2011-05-06 10:50:00,50.73,50.76,50.18,50.18,17000.0,50.5935,50.6234,50.045,50.045,17000.0
2011-05-06 10:55:00,50.18,50.43,50.18,50.4,6600.0,50.045,50.2943,50.045,50.2644,6600.0
2011-05-06 11:00:00,50.4,50.49,50.21,50.21,10000.0,50.2644,50.3542,50.0749,50.0749,10000.0
2011-05-06 11:05:00,50.19,50.29,49.9,49.9,19400.0,50.055,50.1547,49.7658,49.7658,19400.0
2011-05-06 11:10:00,49.9,49.95,49.87,49.91,6500.0,49.7658,49.8156,49.7358,49.7757,6500.0
2011-05-06 11:15:00,49.95,50.57,49.95,50.37,16400.0,49.8156,50.434,49.8156,50.2345,16400.0
2011-05-06 11:20:00,50.41,50.8,50.41,50.74,24300.0,50.2744,50.6633,50.2744,50.6035,24300.0
2011-05-06 11:25:00,50.68,50.68,50.49,50.49,6300.0,50.5437,50.5437,50.3542,50.3542,6300.0
2011-05-06 11:30:00,50.52,50.68,50.45,50.59,6100.0,50.3841,50.5437,50.3143,50.4539,6100.0
2011-05-06 11:35:00,50.67,50.91,50.6,50.84,9300.0,50.5337,50.773,50.4639,50.7032,9300.0
2011-05-06 11:40:00,50.83,51.09,50.82,50.82,9800.0,50.6933,50.9526,50.6833,50.6833,9800.0
2011-05-06 11:45:00,50.85,51.01,50.85,50.95,3500.0,50.7132,50.8728,50.7132,50.8129,3500.0
2011-05-06 11:50:00,50.94,50.97,50.7,50.89,13400.0,50.803,50.8329,50.5636,50.7531,13400.0
2011-05-06 11:55:00,50.82,50.86,50.72,50.83,8100.0,50.6833,50.7232,50.5835,50.6933,8100.0
2011-05-06 12:00:00,50.84,50.94,50.76,50.79,5100.0,50.7032,50.803,50.6234,50.6534,5100.0
2011-05-06 12:05:00,50.76,50.79,50.61,50.63,8000.0,50.6234,50.6534,50.4738,50.4938,8000.0
2011-05-06 12:10:00,50.59,50.87,50.53,50.87,10400.0,50.4539,50.7331,50.3941,50.7331,10400.0
2011-05-06 12:15:00,50.84,50.97,50.75,50.75,6700.0,50.7032,50.8329,50.6135,50.6135,6700.0
2011-05-06 12:20:00,50.78,50.84,50.69,50.83,2800.0,50.6434,50.7032,50.5536,50.6933,2800.0
2011-05-06 12:25:00,50.88,50.95,50.79,50.85,3600.0,50.7431,50.8129,50.6534,50.7132,3600.0
2011-05-06 12:30:00,50.87,50.95,50.85,50.85,3600.0,50.7331,50.8129,50.7132,50.7132,3600.0
2011-05-06 12:35:00,50.82,50.82,50.69,50.75,3500.0,50.6833,50.6833,50.5536,50.6135,3500.0
2011-05-06 12:40:00,50.72,50.75,50.4,50.41,6700.0,50.5835,50.6135,50.2644,50.2744,6700.0
2011-05-06 12:45:00,50.4,50.47,50.24,50.42,8900.0,50.2644,50.3342,50.1048,50.2844,8900.0
2011-05-06 12:50:00,50.49,50.49,50.35,50.4,5100.0,50.3542,50.3542,50.2145,50.2644,5100.0
2011-05-06 12:55:00,50.38,50.5,50.34,50.5,2500.0,50.2445,50.3641,50.2046,50.3641,2500.0
2011-05-06 13:00:00,50.5,50.62,50.47,50.53,6800.0,50.3641,50.4838,50.3342,50.3941,6800.0
2011-05-06 13:05:00,50.53,50.53,50.47,50.53,2700.0,50.3941,50.3941,50.3342,50.3941,2700.0
2011-05-06 13:10:00,50.61,50.63,50.39,50.39,5200.0,50.4738,50.4938,50.2544,50.2544,5200.0
2011-05-06 13:15:00,50.42,50.47,50.21,50.35,3400.0,50.2844,50.3342,50.0749,50.2145,3400.0
2011-05-06 13:20:00,50.36,50.62,50.36,50.62,6300.0,50.2245,50.4838,50.2245,50.4838,6300.0
2011-05-06 13:25:00,50.62,50.69,50.59,50.68,11600.0,50.4838,50.5536,50.4539,50.5437,11600.0
2011-05-06 13:30:00,50.65,50.95,50.64,50.95,9500.0,50.5137,50.8129,50.5038,50.8129,9500.0
2011-05-06 13:35:00,50.93,50.93,50.8,50.88,6900.0,50.793,50.793,50.6633,50.7431,6900.0
2011-05-06 13:40:00,50.85,50.92,50.72,50.72,3800.0,50.7132,50.783,50.5835,50.5835,3800.0
2011-05-06 13:45:00,50.7,50.81,50.66,50.77,6200.0,50.5636,50.6733,50.5237,50.6334,6200.0
2011-05-06 13:50:00,50.71,50.75,50.5,50.5,7700.0,50.5736,50.6135,50.3641,50.3641,7700.0
2011-05-06 13:55:00,50.5,50.51,50.32,50.32,12300.0,50.3641,50.3741,50.1846,50.1846,12300.0
2011-05-06 14:00:00,50.32,50.42,50.25,50.37,6200.0,50.1846,50.2844,50.1148,50.2345,6200.0
2011-05-06 14:05:00,50.38,50.47,50.38,50.44,2600.0,50.2445,50.3342,50.2445,50.3043,2600.0
2011-05-06 14:10:00,50.41,50.52,50.35,50.35,4900.0,50.2744,50.3841,50.2145,50.2145,4900.0
2011-05-06 14:15:00,50.35,50.35,50.22,50.25,4900.0,50.2145,50.2145,50.0849,50.1148,4900.0
2011-05-06 14:20:00,50.26,50.27,50.11,50.12,9500.0,50.1248,50.1348,49.9752,49.9852,9500.0
2011-05-06 14:25:00,50.11,50.11,49.95,50.06,22600.0,49.9752,49.9752,49.8156,49.9253,22600.0
2011-05-06 14:30:00,50.03,50.04,49.87,49.95,13300.0,49.8954,49.9054,49.7358,49.8156,13300.0
2011-05-06 14:35:00,49.94,50.01,49.75,49.77,13900.0,49.8056,49.8755,49.6162,49.6361,13900.0
2011-05-06 14:40:00,49.78,49.9,49.77,49.81,11800.0,49.6461,49.7658,49.6361,49.676,11800.0
2011-05-06 14:45:00,49.84,49.93,49.66,49.92,13500.0,49.7059,49.7957,49.5264,49.7857,13500.0
2011-05-06 14:50:00,49.88,50.14,49.79,49.9,11100.0,49.7458,50.0051,49.6561,49.7658,11100.0
2011-05-06 14:55:00,49.9,50.04,49.89,49.97,5900.0,49.7658,49.9054,49.7558,49.8356,5900.0
2011-05-06 15:00:00,49.93,50.22,49.83,50.0,19500.0,49.7957,50.0849,49.6959,49.8655,19500.0
2011-05-06 15:05:00,50.03,50.05,49.86,50.0,6400.0,49.8954,49.9154,49.7259,49.8655,6400.0
2011-05-06 15:10:00,50.0,50.13,49.98,50.0,6300.0,49.8655,49.9951,49.8455,49.8655,6300.0
2011-05-06 15:15:00,49.97,50.09,49.96,50.04,8500.0,49.8356,49.9552,49.8256,49.9054,8500.0
2011-05-06 15:20:00,50.03,50.04,49.93,49.97,8100.0,49.8954,49.9054,49.7957,49.8356,8100.0
2011-05-06 15:25:00,49.97,50.09,49.89,50.04,13000.0,49.8356,49.9552,49.7558,49.9054,13000.0
2011-05-06 15:30:00,50.05,50.27,50.05,50.21,22300.0,49.9154,50.1348,49.9154,50.0749,22300.0
2011-05-06 15:35:00,50.19,50.39,50.15,50.23,19700.0,50.055,50.2544,50.0151,50.0949,19700.0
2011-05-06 15:40:00,50.22,50.33,50.2,50.28,18800.0,50.0849,50.1946,50.0649,50.1447,18800.0
2011-05-06 15:45:00,50.27,50.4,50.2,50.31,23600.0,50.1348,50.2644,50.0649,50.1747,23600.0
2011-05-06 15:50:00,50.32,50.37,50.1,50.13,24500.0,50.1846,50.2345,49.9652,49.9951,24500.0
2011-05-06 15:55:00,50.13,50.25,50.0,50.25,69800.0,49.9951,50.1148,49.8655,50.1148,69800.0
2011-05-09 09:30:00,51.18,51.18,50.55,50.93,26000.0,51.0423,51.0423,50.414,50.793,26000.0
2011-05-09 09:35:00,50.92,50.95,50.58,50.58,7000.0,50.783,50.8129,50.4439,50.4439,7000.0
2011-05-09 09:40:00,50.67,50.75,50.4,50.49,14600.0,50.5337,50.6135,50.2644,50.3542,14600.0
2011-05-09 09:45:00,50.51,50.67,50.43,50.56,4700.0,50.3741,50.5337,50.2943,50.424,4700.0
2011-05-09 09:50:00,50.68,51.04,50.63,50.76,12900.0,50.5437,50.9027,50.4938,50.6234,12900.0
2011-05-09 09:55:00,50.75,51.0,50.47,50.69,11900.0,50.6135,50.8628,50.3342,50.5536,11900.0
2011-05-09 10:00:00,50.69,50.73,50.45,50.45,12100.0,50.5536,50.5935,50.3143,50.3143,12100.0
2011-05-09 10:05:00,50.46,50.69,50.41,50.69,10400.0,50.3242,50.5536,50.2744,50.5536,10400.0
2011-05-09 10:10:00,50.71,51.06,50.69,51.02,6600.0,50.5736,50.9226,50.5536,50.8827,6600.0
2011-05-09 10:15:00,51.02,51.04,50.89,50.96,10300.0,50.8827,50.9027,50.7531,50.8229,10300.0
2011-05-09 10:20:00,50.9,51.0,50.85,51.0,14200.0,50.7631,50.8628,50.7132,50.8628,14200.0
2011-05-09 10:25:00,51.0,51.03,50.88,51.0,13700.0,50.8628,50.8927,50.7431,50.8628,13700.0
2011-05-09 10:30:00,50.96,50.99,50.81,50.92,13900.0,50.8229,50.8528,50.6733,50.783,13900.0
2011-05-09 10:35:00,50.84,50.96,50.76,50.85,5500.0,50.7032,50.8229,50.6234,50.7132,5500.0
2011-05-09 10:40:00,50.85,50.94,50.8,50.91,1100.0,50.7132,50.803,50.6633,50.773,1100.0
2011-05-09 10:45:00,50.92,50.93,50.85,50.86,900.0,50.783,50.793,50.7132,50.7232,900.0
2011-05-09 10:50:00,50.87,51.4,50.79,51.31,35200.0,50.7331,51.2617,50.6534,51.172,35200.0
2011-05-09 10:55:00,51.34,51.61,51.16,51.19,10400.0,51.2019,51.4712,51.0224,51.0523,10400.0
2011-05-09 11:00:00,51.18,51.43,51.17,51.42,4500.0,51.0423,51.2916,51.0323,51.2817,4500.0
2011-05-09 11:05:00,51.38,51.48,51.36,51.42,5500.0,51.2418,51.3415,51.2218,51.2817,5500.0
2011-05-09 11:10:00,51.35,51.78,51.29,51.78,15500.0,51.2119,51.6407,51.152,51.6407,15500.0
2011-05-09 11:15:00,51.75,51.81,51.6,51.73,7300.0,51.6108,51.6706,51.4612,51.5908,7300.0
2011-05-09 11:20:00,51.68,51.69,51.62,51.69,5900.0,51.541,51.5509,51.4811,51.5509,5900.0
2011-05-09 11:25:00,51.7,51.7,51.32,51.32,13200.0,51.5609,51.5609,51.1819,51.1819,13200.0
2011-05-09 11:30:00,51.35,51.61,51.35,51.61,6800.0,51.2119,51.4712,51.2119,51.4712,6800.0
2011-05-09 11:35:00,51.56,51.56,51.47,51.47,3200.0,51.4213,51.4213,51.3315,51.3315,3200.0
2011-05-09 11:40:00,51.5,51.57,51.44,51.57,2600.0,51.3615,51.4313,51.3016,51.4313,2600.0
2011-05-09 11:45:00,51.5,51.55,51.36,51.55,4400.0,51.3615,51.4113,51.2218,51.4113,4400.0
2011-05-09 11:50:00,51.56,51.64,51.51,51.64,1900.0,51.4213,51.5011,51.3714,51.5011,1900.0
2011-05-09 11:55:00,51.65,51.65,51.49,51.53,4900.0,51.511,51.511,51.3515,51.3914,4900.0
2011-05-09 12:00:00,51.62,52.15,51.58,51.94,26100.0,51.4811,52.0097,51.4412,51.8003,26100.0
2011-05-09 12:05:00,51.93,52.16,51.93,52.07,6400.0,51.7903,52.0197,51.7903,51.9299,6400.0
2011-05-09 12:10:00,52.01,52.06,51.92,51.97,3800.0,51.8701,51.9199,51.7803,51.8302,3800.0
2011-05-09 12:15:00,51.93,52.02,51.79,51.79,7300.0,51.7903,51.8801,51.6507,51.6507,7300.0
2011-05-09 12:20:00,51.79,51.97,51.75,51.95,4800.0,51.6507,51.8302,51.6108,51.8102,4800.0
2011-05-09 12:25:00,51.94,51.98,51.89,51.96,6600.0,51.8003,51.8402,51.7504,51.8202,6600.0
2011-05-09 12:30:00,51.96,52.02,51.82,51.85,4600.0,51.8202,51.8801,51.6806,51.7105,4600.0
2011-05-09 12:35:00,51.84,51.89,51.73,51.77,8700.0,51.7005,51.7504,51.5908,51.6307,8700.0
2011-05-09 12:40:00,51.72,51.89,51.71,51.87,10100.0,51.5809,51.7504,51.5709,51.7305,10100.0
2011-05-09 12:45:00,51.82,51.9,51.77,51.9,6200.0,51.6806,51.7604,51.6307,51.7604,6200.0
2011-05-09 12:50:00,51.87,51.92,51.82,51.91,4200.0,51.7305,51.7803,51.6806,51.7703,4200.0
2011-05-09 12:55:00,51.91,51.95,51.87,51.91,1000.0,51.7703,51.8102,51.7305,51.7703,1000.0
2011-05-09 13:00:00,51.83,51.99,51.83,51.95,5700.0,51.6906,51.8501,51.6906,51.8102,5700.0
2011-05-09 13:05:00,51.98,52.0,51.94,52.0,5100.0,51.8402,51.8601,51.8003,51.8601,5100.0
2011-05-09 13:10:00,51.99,52.17,51.99,52.17,7400.0,51.8501,52.0296,51.8501,52.0296,7400.0
2011-05-09 13:15:00,52.14,52.18,52.02,52.18,6100.0,51.9997,52.0396,51.8801,52.0396,6100.0
2011-05-09 13:20:00,52.13,52.18,52.11,52.15,3600.0,51.9898,52.0396,51.9698,52.0097,3600.0
2011-05-09 13:25:00,52.09,52.43,52.09,52.35,11300.0,51.9499,52.2889,51.9499,52.2092,11300.0
2011-05-09 13:30:00,52.32,52.32,52.18,52.18,8200.0,52.1792,52.1792,52.0396,52.0396,8200.0
2011-05-09 13:35:00,52.19,52.26,52.11,52.19,6800.0,52.0496,52.1194,51.9698,52.0496,6800.0
2011-05-09 13:40:00,52.26,52.5,52.13,52.46,14000.0,52.1194,52.3588,51.9898,52.3189,14000.0
2011-05-09 13:45:00,52.45,52.5,52.37,52.5,7600.0,52.3089,52.3588,52.2291,52.3588,7600.0
2011-05-09 13:50:00,52.48,52.84,52.48,52.67,30200.0,52.3388,52.6978,52.3388,52.5283,30200.0
2011-05-09 13:55:00,52.63,52.63,52.36,52.39,5500.0,52.4884,52.4884,52.2191,52.2491,5500.0
2011-05-09 14:00:00,52.4,52.43,52.33,52.35,8000.0,52.259,52.2889,52.1892,52.2092,8000.0
2011-05-09 14:05:00,52.39,52.46,52.35,52.4,6600.0,52.2491,52.3189,52.2092,52.259,6600.0
2011-05-09 14:10:00,52.43,52.43,52.18,52.22,10000.0,52.2889,52.2889,52.0396,52.0795,10000.0
2011-05-09 14:15:00,52.22,52.46,52.22,52.28,5100.0,52.0795,52.3189,52.0795,52.1394,5100.0
2011-05-09 14:20:00,52.3,52.3,52.21,52.22,800.0,52.1593,52.1593,52.0695,52.0795,800.0
2011-05-09 14:25:00,52.21,52.21,52.03,52.06,7700.0,52.0695,52.0695,51.89,51.9199,7700.0
2011-05-09 14:30:00,52.1,52.34,52.1,52.33,11500.0,51.9598,52.1992,51.9598,52.1892,11500.0
2011-05-09 14:35:00,52.28,52.43,52.25,52.39,21300.0,52.1394,52.2889,52.1094,52.2491,21300.0
2011-05-09 14:40:00,52.45,52.65,52.42,52.42,10200.0,52.3089,52.5084,52.279,52.279,10200.0
2011-05-09 14:45:00,52.41,52.42,52.18,52.18,3200.0,52.269,52.279,52.0396,52.0396,3200.0
2011-05-09 14:50:00,52.19,52.33,52.19,52.28,3300.0,52.0496,52.1892,52.0496,52.1394,3300.0
2011-05-09 14:55:00,52.32,52.32,51.93,52.0,14100.0,52.1792,52.1792,51.7903,51.8601,14100.0
2011-05-09 15:00:00,51.99,52.2,51.97,52.1,8900.0,51.8501,52.0596,51.8302,51.9598,8900.0
2011-05-09 15:05:00,52.14,52.14,52.03,52.09,3200.0,51.9997,51.9997,51.89,51.9499,3200.0
2011-05-09 15:10:00,52.12,52.16,52.11,52.13,3200.0,51.9798,52.0197,51.9698,51.9898,3200.0
2011-05-09 15:15:00,52.12,52.14,51.94,52.01,15800.0,51.9798,51.9997,51.8003,51.8701,15800.0
2011-05-09 15:20:00,52.01,52.06,51.96,51.99,6500.0,51.8701,51.9199,51.8202,51.8501,6500.0
2011-05-09 15:25:00,51.99,52.14,51.99,52.01,9300.0,51.8501,51.9997,51.8501,51.8701,9300.0
2011-05-09 15:30:00,51.99,52.09,51.96,52.08,8700.0,51.8501,51.9499,51.8202,51.9399,8700.0
2011-05-09 15:35:00,52.07,52.11,52.02,52.04,10500.0,51.9299,51.9698,51.8801,51.9,10500.0
2011-05-09 15:40:00,52.04,52.09,51.93,52.09,12400.0,51.9,51.9499,51.7903,51.9499,12400.0
2011-05-09 15:45:00,52.09,52.09,51.98,51.98,11700.0,51.9499,51.9499,51.8402,51.8402,11700.0
2011-05-09 15:50:00,51.97,52.18,51.97,52.1,18600.0,51.8302,52.0396,51.8302,51.9598,18600.0
2011-05-09 15:55:00,52.09,52.19,51.97,52.05,32400.0,51.9499,52.0496,51.8302,51.91,32400.0
2011-05-10 09:30:00,52.34,52.8,52.22,52.8,10700.0,52.1992,52.658,52.0795,52.658,10700.0
2011-05-10 09:35:00,52.76,52.79,52.5,52.6,10000.0,52.6181,52.648,52.3588,52.4585,10000.0
2011-05-10 09:40:00,52.53,52.65,51.99,52.01,19900.0,52.3887,52.5084,51.8501,51.8701,19900.0
2011-05-10 09:45:00,52.0,52.3,51.93,52.03,21600.0,51.8601,52.1593,51.7903,51.89,21600.0
2011-05-10 09:50:00,52.02,52.1,51.81,52.0,21200.0,51.8801,51.9598,51.6706,51.8601,21200.0
2011-05-10 09:55:00,52.0,52.15,51.99,52.0,12900.0,51.8601,52.0097,51.8501,51.8601,12900.0
2011-05-10 10:00:00,52.05,52.13,51.97,52.0,26200.0,51.91,51.9898,51.8302,51.8601,26200.0
2011-05-10 10:05:00,52.0,52.12,52.0,52.12,15100.0,51.8601,51.9798,51.8601,51.9798,15100.0
2011-05-10 10:10:00,52.02,52.08,51.76,51.82,20100.0,51.8801,51.9399,51.6208,51.6806,20100.0
2011-05-10 10:15:00,51.8,51.8,51.33,51.34,14100.0,51.6606,51.6606,51.1919,51.2019,14100.0
2011-05-10 10:20:00,51.34,51.5,51.25,51.36,9600.0,51.2019,51.3615,51.1121,51.2218,9600.0
2011-05-10 10:25:00,51.39,51.41,51.34,51.38,2000.0,51.2517,51.2717,51.2019,51.2418,2000.0
2011-05-10 10:30:00,51.46,51.63,51.39,51.59,3200.0,51.3216,51.4911,51.2517,51.4512,3200.0
2011-05-10 10:35:00,51.54,51.55,51.4,51.4,3800.0,51.4013,51.4113,51.2617,51.2617,3800.0
2011-05-10 10:40:00,51.45,51.46,51.33,51.33,3700.0,51.3116,51.3216,51.1919,51.1919,3700.0
2011-05-10 10:45:00,51.33,51.33,51.1,51.18,3000.0,51.1919,51.1919,50.9625,51.0423,3000.0
2011-05-10 10:50:00,51.12,51.35,51.12,51.32,3100.0,50.9825,51.2119,50.9825,51.1819,3100.0
2011-05-10 10:55:00,51.28,51.32,51.25,51.3,3300.0,51.142,51.1819,51.1121,51.162,3300.0
2011-05-10 11:00:00,51.33,51.34,51.22,51.22,2800.0,51.1919,51.2019,51.0822,51.0822,2800.0
2011-05-10 11:05:00,51.21,51.25,51.08,51.12,9800.0,51.0722,51.1121,50.9426,50.9825,9800.0
2011-05-10 11:10:00,51.04,51.43,50.9,51.39,10600.0,50.9027,51.2916,50.7631,51.2517,10600.0
2011-05-10 11:15:00,51.35,51.38,51.22,51.35,4100.0,51.2119,51.2418,51.0822,51.2119,4100.0
2011-05-10 11:20:00,51.38,51.43,51.24,51.31,2600.0,51.2418,51.2916,51.1022,51.172,2600.0
2011-05-10 11:25:00,51.32,51.5,51.32,51.5,6800.0,51.1819,51.3615,51.1819,51.3615,6800.0
2011-05-10 11:30:00,51.5,51.5,51.28,51.41,3800.0,51.3615,51.3615,51.142,51.2717,3800.0
2011-05-10 11:35:00,51.49,51.93,51.47,51.86,23900.0,51.3515,51.7903,51.3315,51.7205,23900.0
2011-05-10 11:40:00,51.81,51.92,51.8,51.92,2800.0,51.6706,51.7803,51.6606,51.7803,2800.0
2011-05-10 11:45:00,51.96,52.03,51.96,52.01,7700.0,51.8202,51.89,51.8202,51.8701,7700.0
2011-05-10 11:50:00,52.02,52.07,51.95,52.0,4400.0,51.8801,51.9299,51.8102,51.8601,4400.0
2011-05-10 11:55:00,52.06,52.08,51.96,51.99,2700.0,51.9199,51.9399,51.8202,51.8501,2700.0
2011-05-10 12:00:00,51.89,52.2,51.88,52.18,9500.0,51.7504,52.0596,51.7404,52.0396,9500.0
2011-05-10 12:05:00,52.19,52.19,51.99,51.99,1700.0,52.0496,52.0496,51.8501,51.8501,1700.0
2011-05-10 12:10:00,52.0,52.03,51.93,51.96,3800.0,51.8601,51.89,51.7903,51.8202,3800.0
2011-05-10 12:15:00,51.99,51.99,51.79,51.81,2800.0,51.8501,51.8501,51.6507,51.6706,2800.0
2011-05-10 12:20:00,51.87,52.19,51.87,52.14,11100.0,51.7305,52.0496,51.7305,51.9997,11100.0
2011-05-10 12:25:00,52.09,52.09,51.95,52.0,1800.0,51.9499,51.9499,51.8102,51.8601,1800.0
2011-05-10 12:30:00,52.02,52.05,51.97,52.05,4700.0,51.8801,51.91,51.8302,51.91,4700.0
2011-05-10 12:35:00,52.07,52.27,52.07,52.27,4800.0,51.9299,52.1294,51.9299,52.1294,4800.0
2011-05-10 12:40:00,52.31,52.32,52.18,52.18,3100.0,52.1693,52.1792,52.0396,52.0396,3100.0
2011-05-10 12:45:00,52.19,52.23,52.12,52.12,5600.0,52.0496,52.0895,51.9798,51.9798,5600.0
2011-05-10 12:50:00,52.07,52.07,51.93,52.01,20800.0,51.9299,51.9299,51.7903,51.8701,20800.0
2011-05-10 12:55:00,52.01,52.04,51.94,52.0,9600.0,51.8701,51.9,51.8003,51.8601,9600.0
2011-05-10 13:00:00,52.0,52.04,51.92,52.03,2900.0,51.8601,51.9,51.7803,51.89,2900.0
2011-05-10 13:05:00,52.07,52.17,52.07,52.13,700.0,51.9299,52.0296,51.9299,51.9898,700.0
2011-05-10 13:10:00,52.12,52.13,52.04,52.06,3900.0,51.9798,51.9898,51.9,51.9199,3900.0
2011-05-10 13:15:00,52.07,52.07,52.0,52.05,1500.0,51.9299,51.9299,51.8601,51.91,1500.0
2011-05-10 13:20:00,52.03,52.03,52.03,52.03,200.0,51.89,51.89,51.89,51.89,200.0
2011-05-10 13:25:00,52.01,52.09,51.98,52.09,2700.0,51.8701,51.9499,51.8402,51.9499,2700.0
2011-05-10 13:30:00,52.08,52.08,51.97,52.0,2400.0,51.9399,51.9399,51.8302,51.8601,2400.0
2011-05-10 13:35:00,52.02,52.03,51.96,52.03,3900.0,51.8801,51.89,51.8202,51.89,3900.0
2011-05-10 13:40:00,52.03,52.08,52.0,52.03,1400.0,51.89,51.9399,51.8601,51.89,1400.0
2011-05-10 13:45:00,52.03,52.09,52.01,52.04,4400.0,51.89,51.9499,51.8701,51.9,4400.0
2011-05-10 13:50:00,52.03,52.09,51.97,52.04,7600.0,51.89,51.9499,51.8302,51.9,7600.0
2011-05-10 13:55:00,52.04,52.04,51.95,52.0,2300.0,51.9,51.9,51.8102,51.8601,2300.0
2011-05-10 14:00:00,52.0,52.02,51.95,52.0,3100.0,51.8601,51.8801,51.8102,51.8601,3100.0
2011-05-10 14:05:00,52.0,52.06,51.97,52.06,4300.0,51.8601,51.9199,51.8302,51.9199,4300.0
2011-05-10 14:10:00,52.0,52.07,52.0,52.03,1500.0,51.8601,51.9299,51.8601,51.89,1500.0
2011-05-10 14:15:00,52.01,52.05,51.95,52.0,13100.0,51.8701,51.91,51.8102,51.8601,13100.0
2011-05-10 14:20:00,52.0,52.08,52.0,52.05,6800.0,51.8601,51.9399,51.8601,51.91,6800.0
2011-05-10 14:25:00,52.08,52.09,52.05,52.05,900.0,51.9399,51.9499,51.91,51.91,900.0
2011-05-10 14:30:00,52.1,52.11,52.01,52.03,5300.0,51.9598,51.9698,51.8701,51.89,5300.0
2011-05-10 14:35:00,52.03,52.16,52.03,52.16,1800.0,51.89,52.0197,51.89,52.0197,1800.0
2011-05-10 14:40:00,52.27,52.29,52.13,52.27,3700.0,52.1294,52.1493,51.9898,52.1294,3700.0
2011-05-10 14:45:00,52.26,52.29,52.15,52.22,2500.0,52.1194,52.1493,52.0097,52.0795,2500.0
2011-05-10 14:50:00,52.22,52.26,52.12,52.12,2800.0,52.0795,52.1194,51.9798,51.9798,2800.0
2011-05-10 14:55:00,52.12,52.22,52.09,52.19,15200.0,51.9798,52.0795,51.9499,52.0496,15200.0
2011-05-10 15:00:00,52.23,52.25,52.12,52.16,20700.0,52.0895,52.1094,51.9798,52.0197,20700.0
2011-05-10 15:05:00,52.14,52.27,52.14,52.27,13200.0,51.9997,52.1294,51.9997,52.1294,13200.0
2011-05-10 15:10:00,52.26,52.35,52.2,52.3,14600.0,52.1194,52.2092,52.0596,52.1593,14600.0
2011-05-10 15:15:00,52.3,52.42,52.22,52.34,19500.0,52.1593,52.279,52.0795,52.1992,19500.0
2011-05-10 15:20:00,52.36,52.45,52.26,52.32,17600.0,52.2191,52.3089,52.1194,52.1792,17600.0
2011-05-10 15:25:00,52.32,52.42,52.24,52.29,14800.0,52.1792,52.279,52.0995,52.1493,14800.0
2011-05-10 15:30:00,52.24,52.37,52.23,52.37,7600.0,52.0995,52.2291,52.0895,52.2291,7600.0
2011-05-10 15:35:00,52.37,52.5,52.37,52.43,8800.0,52.2291,52.3588,52.2291,52.2889,8800.0
2011-05-10 15:40:00,52.42,52.48,52.37,52.45,15700.0,52.279,52.3388,52.2291,52.3089,15700.0
2011-05-10 15:45:00,52.44,52.46,52.36,52.4,16400.0,52.2989,52.3189,52.2191,52.259,16400.0
2011-05-10 15:50:00,52.38,52.42,52.29,52.36,11000.0,52.2391,52.279,52.1493,52.2191,11000.0
2011-05-10 15:55:00,52.32,52.41,52.21,52.35,23500.0,52.1792,52.269,52.0695,52.2092,23500.0
2011-05-11 09:30:00,52.3,52.3,51.73,51.76,13900.0,52.1593,52.1593,51.5908,51.6208,13900.0
2011-05-11 09:35:00,51.72,52.46,51.72,52.16,10300.0,51.5809,52.3189,51.5809,52.0197,10300.0
2011-05-11 09:40:00,52.33,52.57,52.26,52.5,2300.0,52.1892,52.4286,52.1194,52.3588,2300.0
2011-05-11 09:45:00,52.55,52.55,52.03,52.03,14500.0,52.4086,52.4086,51.89,51.89,14500.0
2011-05-11 09:50:00,52.05,52.3,51.9,52.25,22400.0,51.91,52.1593,51.7604,52.1094,22400.0
2011-05-11 09:55:00,52.19,52.27,51.92,52.0,15900.0,52.0496,52.1294,51.7803,51.8601,15900.0
2011-05-11 10:00:00,52.0,52.02,51.53,51.64,25700.0,51.8601,51.8801,51.3914,51.5011,25700.0
2011-05-11 10:05:00,51.59,52.45,51.59,52.45,11500.0,51.4512,52.3089,51.4512,52.3089,11500.0
2011-05-11 10:10:00,52.45,52.49,52.29,52.37,10200.0,52.3089,52.3488,52.1493,52.2291,10200.0
2011-05-11 10:15:00,52.4,52.7,52.4,52.5,21800.0,52.259,52.5582,52.259,52.3588,21800.0
2011-05-11 10:20:00,52.49,52.54,52.35,52.39,3000.0,52.3488,52.3987,52.2092,52.2491,3000.0
2011-05-11 10:25:00,52.38,52.75,52.35,52.73,10200.0,52.2391,52.6081,52.2092,52.5881,10200.0
2011-05-11 10:30:00,52.65,52.98,52.54,52.73,10600.0,52.5084,52.8375,52.3987,52.5881,10600.0
2011-05-11 10:35:00,52.8,52.83,52.55,52.55,9900.0,52.658,52.6879,52.4086,52.4086,9900.0
2011-05-11 10:40:00,52.56,52.77,52.56,52.68,13500.0,52.4186,52.628,52.4186,52.5383,13500.0
2011-05-11 10:45:00,52.63,52.88,52.55,52.67,23600.0,52.4884,52.7377,52.4086,52.5283,23600.0
2011-05-11 10:50:00,52.72,52.72,52.53,52.54,15200.0,52.5782,52.5782,52.3887,52.3987,15200.0
2011-05-11 10:55:00,52.54,52.59,52.44,52.46,17100.0,52.3987,52.4485,52.2989,52.3189,17100.0
2011-05-11 11:00:00,52.46,52.46,52.35,52.35,4900.0,52.3189,52.3189,52.2092,52.2092,4900.0
2011-05-11 11:05:00,52.34,52.37,52.24,52.24,7400.0,52.1992,52.2291,52.0995,52.0995,7400.0
2011-05-11 11:10:00,52.25,52.35,52.24,52.29,4700.0,52.1094,52.2092,52.0995,52.1493,4700.0
2011-05-11 11:15:00,52.28,52.6,52.24,52.53,9800.0,52.1394,52.4585,52.0995,52.3887,9800.0
2011-05-11 11:20:00,52.59,52.69,52.49,52.58,4900.0,52.4485,52.5482,52.3488,52.4385,4900.0
2011-05-11 11:25:00,52.56,52.6,52.41,52.41,4000.0,52.4186,52.4585,52.269,52.269,4000.0
2011-05-11 11:30:00,52.4,52.58,52.4,52.45,9800.0,52.259,52.4385,52.259,52.3089,9800.0
2011-05-11 11:35:00,52.45,52.52,52.38,52.46,8900.0,52.3089,52.3787,52.2391,52.3189,8900.0
2011-05-11 11:40:00,52.46,52.54,52.45,52.51,4500.0,52.3189,52.3987,52.3089,52.3687,4500.0
2011-05-11 11:45:00,52.49,52.5,52.39,52.43,3400.0,52.3488,52.3588,52.2491,52.2889,3400.0
2011-05-11 11:50:00,52.41,52.49,52.37,52.37,10000.0,52.269,52.3488,52.2291,52.2291,10000.0
2011-05-11 11:55:00,52.37,52.44,52.11,52.22,18300.0,52.2291,52.2989,51.9698,52.0795,18300.0
2011-05-11 12:00:00,52.22,52.25,52.02,52.08,7900.0,52.0795,52.1094,51.8801,51.9399,7900.0
2011-05-11 12:05:00,52.04,52.17,51.96,52.15,19900.0,51.9,52.0296,51.8202,52.0097,19900.0
2011-05-11 12:10:00,52.16,52.16,51.83,51.93,7300.0,52.0197,52.0197,51.6906,51.7903,7300.0
2011-05-11 12:15:00,51.91,52.11,51.77,52.02,16200.0,51.7703,51.9698,51.6307,51.8801,16200.0
2011-05-11 12:20:00,51.98,52.07,51.93,51.96,7800.0,51.8402,51.9299,51.7903,51.8202,7800.0
2011-05-11 12:25:00,51.99,52.09,51.79,52.08,6900.0,51.8501,51.9499,51.6507,51.9399,6900.0
2011-05-11 12:30:00,52.04,52.07,51.7,51.82,13400.0,51.9,51.9299,51.5609,51.6806,13400.0
2011-05-11 12:35:00,51.77,51.9,51.71,51.88,6500.0,51.6307,51.7604,51.5709,51.7404,6500.0
2011-05-11 12:40:00,51.83,52.07,51.83,51.99,12300.0,51.6906,51.9299,51.6906,51.8501,12300.0
2011-05-11 12:45:00,51.95,52.07,51.95,52.03,5000.0,51.8102,51.9299,51.8102,51.89,5000.0
2011-05-11 12:50:00,52.01,52.14,51.98,52.07,1800.0,51.8701,51.9997,51.8402,51.9299,1800.0
2011-05-11 12:55:00,52.12,52.26,52.07,52.17,12700.0,51.9798,52.1194,51.9299,52.0296,12700.0
2011-05-11 13:00:00,52.25,52.26,52.15,52.15,4200.0,52.1094,52.1194,52.0097,52.0097,4200.0
2011-05-11 13:05:00,52.2,52.2,52.1,52.1,1200.0,52.0596,52.0596,51.9598,51.9598,1200.0
2011-05-11 13:10:00,52.05,52.15,52.05,52.15,5200.0,51.91,52.0097,51.91,52.0097,5200.0
2011-05-11 13:15:00,52.11,52.15,51.94,51.95,11000.0,51.9698,52.0097,51.8003,51.8102,11000.0
2011-05-11 13:20:00,51.96,52.03,51.92,52.02,8300.0,51.8202,51.89,51.7803,51.8801,8300.0
2011-05-11 13:25:00,51.97,52.03,51.96,52.03,4000.0,51.8302,51.89,51.8202,51.89,4000.0
2011-05-11 13:30:00,52.0,52.01,51.88,51.93,5300.0,51.8601,51.8701,51.7404,51.7903,5300.0
2011-05-11 13:35:00,51.89,51.98,51.82,51.98,3900.0,51.7504,51.8402,51.6806,51.8402,3900.0
2011-05-11 13:40:00,52.02,52.08,52.0,52.08,2000.0,51.8801,51.9399,51.8601,51.9399,2000.0
2011-05-11 13:45:00,52.08,52.13,52.08,52.08,2200.0,51.9399,51.9898,51.9399,51.9399,2200.0
2011-05-11 13:50:00,52.11,52.11,51.95,51.98,8600.0,51.9698,51.9698,51.8102,51.8402,8600.0
2011-05-11 13:55:00,51.98,51.99,51.85,51.92,5600.0,51.8402,51.8501,51.7105,51.7803,5600.0
2011-05-11 14:00:00,51.9,51.96,51.83,51.92,3300.0,51.7604,51.8202,51.6906,51.7803,3300.0
2011-05-11 14:05:00,51.9,52.09,51.87,52.01,6100.0,51.7604,51.9499,51.7305,51.8701,6100.0
2011-05-11 14:10:00,52.01,52.12,51.98,52.0,3600.0,51.8701,51.9798,51.8402,51.8601,3600.0
2011-05-11 14:15:00,51.98,52.02,51.92,51.92,2400.0,51.8402,51.8801,51.7803,51.7803,2400.0
2011-05-11 14:20:00,51.92,51.97,51.89,51.93,4700.0,51.7803,51.8302,51.7504,51.7903,4700.0
2011-05-11 14:25:00,51.86,51.93,51.81,51.81,2700.0,51.7205,51.7903,51.6706,51.6706,2700.0
2011-05-11 14:30:00,51.82,51.99,51.82,51.92,5400.0,51.6806,51.8501,51.6806,51.7803,5400.0
2011-05-11 14:35:00,51.93,52.07,51.92,52.0,4200.0,51.7903,51.9299,51.7803,51.8601,4200.0
2011-05-11 14:40:00,52.03,52.06,52.02,52.02,2100.0,51.89,51.9199,51.8801,51.8801,2100.0
2011-05-11 14:45:00,52.06,52.06,51.9,51.95,8800.0,51.9199,51.9199,51.7604,51.8102,8800.0
2011-05-11 14:50:00,51.97,51.99,51.93,51.93,4700.0,51.8302,51.8501,51.7903,51.7903,4700.0
2011-05-11 14:55:00,51.95,51.99,51.91,51.95,6900.0,51.8102,51.8501,51.7703,51.8102,6900.0
2011-05-11 15:00:00,51.91,51.95,51.82,51.88,7500.0,51.7703,51.8102,51.6806,51.7404,7500.0
2011-05-11 15:05:00,51.85,51.92,51.83,51.88,7300.0,51.7105,51.7803,51.6906,51.7404,7300.0
2011-05-11 15:10:00,51.91,51.97,51.87,51.95,8200.0,51.7703,51.8302,51.7305,51.8102,8200.0
2011-05-11 15:15:00,51.93,51.96,51.89,51.96,4700.0,51.7903,51.8202,51.7504,51.8202,4700.0
2011-05-11 15:20:00,51.95,52.09,51.94,52.09,6500.0,51.8102,51.9499,51.8003,51.9499,6500.0
2011-05-11 15:25:00,52.09,52.11,52.05,52.06,8300.0,51.9499,51.9698,51.91,51.9199,8300.0
2011-05-11 15:30:00,52.08,52.13,52.05,52.08,11500.0,51.9399,51.9898,51.91,51.9399,11500.0
2011-05-11 15:35:00,52.11,52.11,51.97,52.07,12300.0,51.9698,51.9698,51.8302,51.9299,12300.0
2011-05-11 15:40:00,52.03,52.07,52.02,52.04,3100.0,51.89,51.9299,51.8801,51.9,3100.0
2011-05-11 15:45:00,52.04,52.17,52.03,52.13,10400.0,51.9,52.0296,51.89,51.9898,10400.0
2011-05-11 15:50:00,52.1,52.26,52.04,52.26,14600.0,51.9598,52.1194,51.9,52.1194,14600.0
2011-05-11 15:55:00,52.25,52.25,52.03,52.04,23500.0,52.1094,52.1094,51.89,51.9,23500.0
2011-05-12 09:30:00,51.77,52.4,51.15,51.7,5900.0,51.6307,52.259,51.0124,51.5609,5900.0
2011-05-12 09:35:00,51.54,51.55,51.18,51.25,3400.0,51.4013,51.4113,51.0423,51.1121,3400.0
2011-05-12 09:40:00,51.34,51.38,50.97,50.97,4900.0,51.2019,51.2418,50.8329,50.8329,4900.0
2011-05-12 09:45:00,50.94,51.08,50.75,50.89,4600.0,50.803,50.9426,50.6135,50.7531,4600.0
2011-05-12 09:50:00,51.03,51.08,50.87,51.03,4800.0,50.8927,50.9426,50.7331,50.8927,4800.0
2011-05-12 09:55:00,51.03,51.37,51.0,51.36,3900.0,50.8927,51.2318,50.8628,51.2218,3900.0
2011-05-12 10:00:00,51.32,51.41,51.16,51.16,8300.0,51.1819,51.2717,51.0224,51.0224,8300.0
2011-05-12 10:05:00,51.17,51.28,51.08,51.27,3000.0,51.0323,51.142,50.9426,51.1321,3000.0
2011-05-12 10:10:00,51.36,51.81,51.35,51.73,10900.0,51.2218,51.6706,51.2119,51.5908,10900.0
2011-05-12 10:15:00,51.73,51.98,51.73,51.89,6300.0,51.5908,51.8402,51.5908,51.7504,6300.0
2011-05-12 10:20:00,51.81,51.82,51.45,51.66,13500.0,51.6706,51.6806,51.3116,51.521,13500.0
2011-05-12 10:25:00,51.54,51.56,51.35,51.53,11300.0,51.4013,51.4213,51.2119,51.3914,11300.0
2011-05-12 10:30:00,51.48,51.49,51.37,51.48,1400.0,51.3415,51.3515,51.2318,51.3415,1400.0
2011-05-12 10:35:00,51.48,51.49,51.4,51.42,800.0,51.3415,51.3515,51.2617,51.2817,800.0
2011-05-12 10:40:00,51.46,51.46,51.36,51.36,800.0,51.3216,51.3216,51.2218,51.2218,800.0
2011-05-12 10:45:00,51.31,51.43,51.31,51.43,1900.0,51.172,51.2916,51.172,51.2916,1900.0
2011-05-12 10:50:00,51.36,51.39,51.16,51.35,9800.0,51.2218,51.2517,51.0224,51.2119,9800.0
2011-05-12 10:55:00,51.34,51.59,51.32,51.5,4000.0,51.2019,51.4512,51.1819,51.3615,4000.0
2011-05-12 11:00:00,51.41,51.47,51.39,51.43,800.0,51.2717,51.3315,51.2517,51.2916,800.0
2011-05-12 11:05:00,51.37,51.42,51.37,51.41,1200.0,51.2318,51.2817,51.2318,51.2717,1200.0
2011-05-12 11:10:00,51.37,51.65,51.37,51.62,5700.0,51.2318,51.511,51.2318,51.4811,5700.0
2011-05-12 11:15:00,51.69,51.75,51.68,51.75,600.0,51.5509,51.6108,51.541,51.6108,600.0
2011-05-12 11:20:00,51.72,51.78,51.72,51.75,1400.0,51.5809,51.6407,51.5809,51.6108,1400.0
2011-05-12 11:25:00,51.77,52.0,51.74,52.0,9800.0,51.6307,51.8601,51.6008,51.8601,9800.0
2011-05-12 11:30:00,51.94,52.28,51.94,52.27,9200.0,51.8003,52.1394,51.8003,52.1294,9200.0
2011-05-12 11:35:00,52.28,52.49,52.27,52.43,12600.0,52.1394,52.3488,52.1294,52.2889,12600.0
2011-05-12 11:40:00,52.43,52.5,52.2,52.48,9600.0,52.2889,52.3588,52.0596,52.3388,9600.0
2011-05-12 11:45:00,52.48,52.5,52.33,52.46,4200.0,52.3388,52.3588,52.1892,52.3189,4200.0
2011-05-12 11:50:00,52.47,52.71,52.45,52.63,4800.0,52.3288,52.5682,52.3089,52.4884,4800.0
2011-05-12 11:55:00,52.59,52.64,52.39,52.39,3800.0,52.4485,52.4984,52.2491,52.2491,3800.0
2011-05-12 12:00:00,52.41,52.53,52.41,52.44,6700.0,52.269,52.3887,52.269,52.2989,6700.0
2011-05-12 12:05:00,52.41,52.46,52.33,52.41,2400.0,52.269,52.3189,52.1892,52.269,2400.0
2011-05-12 12:10:00,52.46,52.46,52.3,52.33,3600.0,52.3189,52.3189,52.1593,52.1892,3600.0
2011-05-12 12:15:00,52.3,52.37,52.27,52.37,700.0,52.1593,52.2291,52.1294,52.2291,700.0
2011-05-12 12:20:00,52.29,52.33,52.16,52.17,3200.0,52.1493,52.1892,52.0197,52.0296,3200.0
2011-05-12 12:25:00,52.15,52.19,52.12,52.14,3400.0,52.0097,52.0496,51.9798,51.9997,3400.0
2011-05-12 12:30:00,52.19,52.32,52.14,52.29,6200.0,52.0496,52.1792,51.9997,52.1493,6200.0
2011-05-12 12:35:00,52.25,52.33,52.25,52.26,2900.0,52.1094,52.1892,52.1094,52.1194,2900.0
2011-05-12 12:40:00,52.26,52.28,52.19,52.24,7000.0,52.1194,52.1394,52.0496,52.0995,7000.0
2011-05-12 12:45:00,52.26,52.45,52.25,52.44,3600.0,52.1194,52.3089,52.1094,52.2989,3600.0
2011-05-12 12:50:00,52.43,52.45,52.38,52.39,800.0,52.2889,52.3089,52.2391,52.2491,800.0
2011-05-12 12:55:00,52.42,52.52,52.37,52.47,2500.0,52.279,52.3787,52.2291,52.3288,2500.0
2011-05-12 13:00:00,52.41,52.53,52.41,52.53,1900.0,52.269,52.3887,52.269,52.3887,1900.0
2011-05-12 13:05:00,52.47,52.47,52.43,52.44,1600.0,52.3288,52.3288,52.2889,52.2989,1600.0
2011-05-12 13:10:00,52.4,52.41,52.3,52.34,1700.0,52.259,52.269,52.1593,52.1992,1700.0
2011-05-12 13:15:00,52.48,52.56,52.48,52.5,4000.0,52.3388,52.4186,52.3388,52.3588,4000.0
2011-05-12 13:20:00,52.48,52.5,52.45,52.48,2700.0,52.3388,52.3588,52.3089,52.3388,2700.0
2011-05-12 13:25:00,52.46,52.48,52.39,52.48,4000.0,52.3189,52.3388,52.2491,52.3388,4000.0
2011-05-12 13:30:00,52.46,52.48,52.38,52.44,5700.0,52.3189,52.3388,52.2391,52.2989,5700.0
2011-05-12 13:35:00,52.43,52.46,52.39,52.45,2700.0,52.2889,52.3189,52.2491,52.3089,2700.0
2011-05-12 13:40:00,52.53,52.53,52.47,52.51,5100.0,52.3887,52.3887,52.3288,52.3687,5100.0
2011-05-12 13:45:00,52.54,52.54,52.48,52.49,1300.0,52.3987,52.3987,52.3388,52.3488,1300.0
2011-05-12 13:50:00,52.48,52.58,52.48,52.54,2100.0,52.3388,52.4385,52.3388,52.3987,2100.0
2011-05-12 13:55:00,52.54,52.54,52.38,52.39,2500.0,52.3987,52.3987,52.2391,52.2491,2500.0
2011-05-12 14:00:00,52.46,52.46,52.36,52.36,4200.0,52.3189,52.3189,52.2191,52.2191,4200.0
2011-05-12 14:05:00,52.4,52.53,52.4,52.53,2400.0,52.259,52.3887,52.259,52.3887,2400.0
2011-05-12 14:10:00,52.52,52.56,52.34,52.34,7500.0,52.3787,52.4186,52.1992,52.1992,7500.0
2011-05-12 14:15:00,52.32,52.37,52.26,52.28,3600.0,52.1792,52.2291,52.1194,52.1394,3600.0
2011-05-12 14:20:00,52.34,52.41,52.33,52.33,2200.0,52.1992,52.269,52.1892,52.1892,2200.0
2011-05-12 14:25:00,52.34,52.34,52.23,52.3,5500.0,52.1992,52.1992,52.0895,52.1593,5500.0
2011-05-12 14:30:00,52.23,52.39,52.23,52.39,1700.0,52.0895,52.2491,52.0895,52.2491,1700.0
2011-05-12 14:35:00,52.38,52.42,52.31,52.31,2300.0,52.2391,52.279,52.1693,52.1693,2300.0
2011-05-12 14:40:00,52.29,52.4,52.23,52.29,6600.0,52.1493,52.259,52.0895,52.1493,6600.0
2011-05-12 14:45:00,52.32,52.4,52.27,52.33,7800.0,52.1792,52.259,52.1294,52.1892,7800.0
2011-05-12 14:50:00,52.33,52.38,52.28,52.28,1100.0,52.1892,52.2391,52.1394,52.1394,1100.0
2011-05-12 14:55:00,52.28,52.34,52.19,52.34,3000.0,52.1394,52.1992,52.0496,52.1992,3000.0
2011-05-12 15:00:00,52.32,52.39,52.25,52.27,9000.0,52.1792,52.2491,52.1094,52.1294,9000.0
2011-05-12 15:05:00,52.23,52.57,52.23,52.57,8900.0,52.0895,52.4286,52.0895,52.4286,8900.0
2011-05-12 15:10:00,52.55,52.57,52.47,52.5,3600.0,52.4086,52.4286,52.3288,52.3588,3600.0
2011-05-12 15:15:00,52.48,52.57,52.46,52.47,5000.0,52.3388,52.4286,52.3189,52.3288,5000.0
2011-05-12 15:20:00,52.49,52.52,52.45,52.51,6200.0,52.3488,52.3787,52.3089,52.3687,6200.0
2011-05-12 15:25:00,52.5,52.56,52.47,52.53,3100.0,52.3588,52.4186,52.3288,52.3887,3100.0
2011-05-12 15:30:00,52.53,52.56,52.47,52.52,5800.0,52.3887,52.4186,52.3288,52.3787,5800.0
2011-05-12 15:35:00,52.55,52.57,52.46,52.55,3100.0,52.4086,52.4286,52.3189,52.4086,3100.0
2011-05-12 15:40:00,52.51,52.55,52.48,52.5,6200.0,52.3687,52.4086,52.3388,52.3588,6200.0
2011-05-12 15:45:00,52.51,52.55,52.47,52.51,6500.0,52.3687,52.4086,52.3288,52.3687,6500.0
2011-05-12 15:50:00,52.51,52.63,52.49,52.56,8700.0,52.3687,52.4884,52.3488,52.4186,8700.0
2011-05-12 15:55:00,52.56,52.71,52.48,52.7,33500.0,52.4186,52.5682,52.3388,52.5582,33500.0
2011-05-13 09:30:00,52.4,53.04,51.88,52.83,14500.0,52.259,52.8973,51.7404,52.6879,14500.0
2011-05-13 09:35:00,52.89,53.16,52.87,53.0,3800.0,52.7477,53.017,52.7278,52.8574,3800.0
2011-05-13 09:40:00,53.0,53.15,52.86,52.89,6800.0,52.8574,53.007,52.7178,52.7477,6800.0
2011-05-13 09:45:00,52.93,53.02,52.83,52.88,11000.0,52.7876,52.8774,52.6879,52.7377,11000.0
2011-05-13 09:50:00,52.92,52.92,52.68,52.82,12300.0,52.7776,52.7776,52.5383,52.6779,12300.0
2011-05-13 09:55:00,52.84,53.06,52.62,52.69,8700.0,52.6978,52.9173,52.4784,52.5482,8700.0
2011-05-13 10:00:00,52.68,52.86,52.67,52.79,6200.0,52.5383,52.7178,52.5283,52.648,6200.0
2011-05-13 10:05:00,52.78,53.01,52.69,52.75,16300.0,52.638,52.8674,52.5482,52.6081,16300.0
2011-05-13 10:10:00,52.71,53.16,52.71,53.15,9700.0,52.5682,53.017,52.5682,53.007,9700.0
2011-05-13 10:15:00,53.18,53.24,53.0,53.0,4400.0,53.0369,53.0968,52.8574,52.8574,4400.0
2011-05-13 10:20:00,53.01,53.13,52.87,52.88,7400.0,52.8674,52.9871,52.7278,52.7377,7400.0
2011-05-13 10:25:00,52.87,53.2,52.87,53.1,17500.0,52.7278,53.0569,52.7278,52.9571,17500.0
2011-05-13 10:30:00,53.05,53.44,53.05,53.13,7100.0,52.9073,53.2962,52.9073,52.9871,7100.0
2011-05-13 10:35:00,53.12,53.16,52.9,53.04,7000.0,52.9771,53.017,52.7577,52.8973,7000.0
2011-05-13 10:40:00,53.1,53.24,52.94,53.0,6200.0,52.9571,53.0968,52.7976,52.8574,6200.0
2011-05-13 10:45:00,52.94,53.09,52.9,52.95,12200.0,52.7976,52.9472,52.7577,52.8076,12200.0
2011-05-13 10:50:00,52.9,53.16,52.9,53.15,18200.0,52.7577,53.017,52.7577,53.007,18200.0
2011-05-13 10:55:00,53.09,53.14,53.02,53.12,1800.0,52.9472,52.997,52.8774,52.9771,1800.0
2011-05-13 11:00:00,53.1,53.13,52.9,53.0,10700.0,52.9571,52.9871,52.7577,52.8574,10700.0
2011-05-13 11:05:00,53.0,53.1,52.96,53.03,9400.0,52.8574,52.9571,52.8175,52.8873,9400.0
2011-05-13 11:10:00,53.06,53.11,52.97,53.05,11400.0,52.9173,52.9671,52.8275,52.9073,11400.0
2011-05-13 11:15:00,53.06,53.15,52.9,53.0,15600.0,52.9173,53.007,52.7577,52.8574,15600.0
2011-05-13 11:20:00,53.0,53.06,52.91,53.02,10200.0,52.8574,52.9173,52.7677,52.8774,10200.0
2011-05-13 11:25:00,53.0,53.09,52.9,53.04,11100.0,52.8574,52.9472,52.7577,52.8973,11100.0
2011-05-13 11:30:00,53.05,53.05,52.97,52.97,4400.0,52.9073,52.9073,52.8275,52.8275,4400.0
2011-05-13 11:35:00,52.97,53.1,52.97,53.0,1500.0,52.8275,52.9571,52.8275,52.8574,1500.0
2011-05-13 11:40:00,53.0,53.07,52.96,53.04,3000.0,52.8574,52.9272,52.8175,52.8973,3000.0
2011-05-13 11:45:00,53.04,53.06,52.98,53.0,1800.0,52.8973,52.9173,52.8375,52.8574,1800.0
2011-05-13 11:50:00,53.0,53.03,52.93,52.94,2700.0,52.8574,52.8873,52.7876,52.7976,2700.0
2011-05-13 11:55:00,52.94,53.0,52.67,52.68,8500.0,52.7976,52.8574,52.5283,52.5383,8500.0
2011-05-13 12:00:00,52.69,53.0,52.69,53.0,5300.0,52.5482,52.8574,52.5482,52.8574,5300.0
2011-05-13 12:05:00,53.0,53.04,52.76,52.76,2900.0,52.8574,52.8973,52.6181,52.6181,2900.0
2011-05-13 12:10:00,52.76,52.79,52.67,52.68,6400.0,52.6181,52.648,52.5283,52.5383,6400.0
2011-05-13 12:15:00,52.68,52.91,52.67,52.8,7500.0,52.5383,52.7677,52.5283,52.658,7500.0
2011-05-13 12:20:00,52.8,52.92,52.75,52.89,13600.0,52.658,52.7776,52.6081,52.7477,13600.0
2011-05-13 12:25:00,52.88,52.99,52.79,52.79,18200.0,52.7377,52.8474,52.648,52.648,18200.0
2011-05-13 12:30:00,52.82,52.97,52.77,52.93,5600.0,52.6779,52.8275,52.628,52.7876,5600.0
2011-05-13 12:35:00,52.96,52.96,52.86,52.9,4500.0,52.8175,52.8175,52.7178,52.7577,4500.0
2011-05-13 12:40:00,52.9,53.02,52.8,52.87,19300.0,52.7577,52.8774,52.658,52.7278,19300.0
2011-05-13 12:45:00,52.9,52.99,52.86,52.92,4000.0,52.7577,52.8474,52.7178,52.7776,4000.0
2011-05-13 12:50:00,52.94,53.04,52.91,52.92,7100.0,52.7976,52.8973,52.7677,52.7776,7100.0
2011-05-13 12:55:00,52.94,53.03,52.89,53.0,16300.0,52.7976,52.8873,52.7477,52.8574,16300.0
2011-05-13 13:00:00,52.97,53.0,52.92,53.0,3400.0,52.8275,52.8574,52.7776,52.8574,3400.0
2011-05-13 13:05:00,52.98,53.12,52.95,53.1,4900.0,52.8375,52.9771,52.8076,52.9571,4900.0
2011-05-13 13:10:00,53.07,53.07,53.0,53.0,1700.0,52.9272,52.9272,52.8574,52.8574,1700.0
2011-05-13 13:15:00,53.01,53.11,52.97,53.05,6500.0,52.8674,52.9671,52.8275,52.9073,6500.0
2011-05-13 13:20:00,53.06,53.13,52.99,53.13,3800.0,52.9173,52.9871,52.8474,52.9871,3800.0
2011-05-13 13:25:00,53.13,53.13,52.95,52.97,7100.0,52.9871,52.9871,52.8076,52.8275,7100.0
2011-05-13 13:30:00,52.96,53.09,52.94,53.05,7800.0,52.8175,52.9472,52.7976,52.9073,7800.0
2011-05-13 13:35:00,53.06,53.08,52.99,53.03,6900.0,52.9173,52.9372,52.8474,52.8873,6900.0
2011-05-13 13:40:00,53.04,53.07,52.97,53.02,4800.0,52.8973,52.9272,52.8275,52.8774,4800.0
2011-05-13 13:45:00,53.05,53.12,52.98,53.01,11300.0,52.9073,52.9771,52.8375,52.8674,11300.0
2011-05-13 13:50:00,53.01,53.09,53.01,53.02,17600.0,52.8674,52.9472,52.8674,52.8774,17600.0
2011-05-13 13:55:00,53.04,53.12,53.04,53.05,4400.0,52.8973,52.9771,52.8973,52.9073,4400.0
2011-05-13 14:00:00,53.04,53.1,53.01,53.08,5200.0,52.8973,52.9571,52.8674,52.9372,5200.0
2011-05-13 14:05:00,53.09,53.16,53.05,53.16,4400.0,52.9472,53.017,52.9073,53.017,4400.0
2011-05-13 14:10:00,53.18,53.33,53.15,53.32,6100.0,53.0369,53.1865,53.007,53.1766,6100.0
2011-05-13 14:15:00,53.31,53.34,53.21,53.23,9200.0,53.1666,53.1965,53.0669,53.0868,9200.0
2011-05-13 14:20:00,53.21,53.33,53.18,53.2,9500.0,53.0669,53.1865,53.0369,53.0569,9500.0
2011-05-13 14:25:00,53.21,53.29,53.21,53.28,7000.0,53.0669,53.1466,53.0669,53.1367,7000.0
2011-05-13 14:30:00,53.29,53.45,53.29,53.29,10400.0,53.1466,53.3062,53.1466,53.1466,10400.0
2011-05-13 14:35:00,53.27,53.27,53.18,53.21,5000.0,53.1267,53.1267,53.0369,53.0669,5000.0
2011-05-13 14:40:00,53.21,53.21,53.01,53.01,6500.0,53.0669,53.0669,52.8674,52.8674,6500.0
2011-05-13 14:45:00,53.03,53.14,53.0,53.03,8900.0,52.8873,52.997,52.8574,52.8873,8900.0
2011-05-13 14:50:00,53.02,53.09,52.97,53.01,10500.0,52.8774,52.9472,52.8275,52.8674,10500.0
2011-05-13 14:55:00,53.03,53.06,52.97,53.0,9000.0,52.8873,52.9173,52.8275,52.8574,9000.0
2011-05-13 15:00:00,53.0,53.09,53.0,53.04,7900.0,52.8574,52.9472,52.8574,52.8973,7900.0
2011-05-13 15:05:00,53.04,53.09,53.0,53.0,7200.0,52.8973,52.9472,52.8574,52.8574,7200.0
2011-05-13 15:10:00,53.0,53.08,52.99,53.08,10700.0,52.8574,52.9372,52.8474,52.9372,10700.0
2011-05-13 15:15:00,53.07,53.08,53.0,53.04,5600.0,52.9272,52.9372,52.8574,52.8973,5600.0
2011-05-13 15:20:00,53.02,53.05,52.99,53.03,8000.0,52.8774,52.9073,52.8474,52.8873,8000.0
2011-05-13 15:25:00,53.04,53.08,53.0,53.04,13300.0,52.8973,52.9372,52.8574,52.8973,13300.0
2011-05-13 15:30:00,53.04,53.08,53.04,53.05,10300.0,52.8973,52.9372,52.8973,52.9073,10300.0
2011-05-13 15:35:00,53.04,53.11,53.04,53.07,17800.0,52.8973,52.9671,52.8973,52.9272,17800.0
2011-05-13 15:40:00,53.07,53.09,53.05,53.06,9400.0,52.9272,52.9472,52.9073,52.9173,9400.0
2011-05-13 15:45:00,53.06,53.06,52.97,52.99,21800.0,52.9173,52.9173,52.8275,52.8474,21800.0
2011-05-13 15:50:00,53.02,53.09,52.99,53.01,36500.0,52.8774,52.9472,52.8474,52.8674,36500.0
2011-05-13 15:55:00,53.03,53.07,52.98,53.0,34000.0,52.8873,52.9272,52.8375,52.8574,34000.0
2011-05-16 09:30:00,52.27,53.15,52.16,52.98,36900.0,52.1294,53.007,52.0197,52.8375,36900.0
2011-05-16 09:35:00,52.97,53.56,52.97,53.48,10800.0,52.8275,53.4159,52.8275,53.3361,10800.0
2011-05-16 09:40:00,53.46,53.78,53.46,53.7,11800.0,53.3162,53.6353,53.3162,53.5555,11800.0
2011-05-16 09:45:00,53.66,54.07,53.41,54.07,28500.0,53.5156,53.9245,53.2663,53.9245,28500.0
2011-05-16 09:50:00,54.09,54.09,53.11,53.11,50000.0,53.9445,53.9445,52.9671,52.9671,50000.0
2011-05-16 09:55:00,53.09,53.58,53.0,53.04,15300.0,52.9472,53.4359,52.8574,52.8973,15300.0
2011-05-16 10:00:00,53.1,53.26,53.0,53.25,19600.0,52.9571,53.1167,52.8574,53.1067,19600.0
2011-05-16 10:05:00,53.27,53.27,53.0,53.01,13100.0,53.1267,53.1267,52.8574,52.8674,13100.0
2011-05-16 10:10:00,53.01,53.17,53.0,53.01,17100.0,52.8674,53.027,52.8574,52.8674,17100.0
2011-05-16 10:15:00,53.03,53.04,53.0,53.01,9600.0,52.8873,52.8973,52.8574,52.8674,9600.0
2011-05-16 10:20:00,53.0,53.17,53.0,53.01,11000.0,52.8574,53.027,52.8574,52.8674,11000.0
2011-05-16 10:25:00,53.01,53.1,53.01,53.1,7500.0,52.8674,52.9571,52.8674,52.9571,7500.0
2011-05-16 10:30:00,53.05,53.35,53.05,53.35,6400.0,52.9073,53.2065,52.9073,53.2065,6400.0
2011-05-16 10:35:00,53.36,53.61,53.36,53.61,7200.0,53.2164,53.4658,53.2164,53.4658,7200.0
2011-05-16 10:40:00,53.6,53.62,53.44,53.61,5200.0,53.4558,53.4757,53.2962,53.4658,5200.0
2011-05-16 10:45:00,53.68,53.73,53.44,53.63,19400.0,53.5356,53.5855,53.2962,53.4857,19400.0
2011-05-16 10:50:00,53.63,54.06,53.63,53.94,17800.0,53.4857,53.9146,53.4857,53.7949,17800.0
2011-05-16 10:55:00,53.94,53.97,53.89,53.96,2500.0,53.7949,53.8248,53.745,53.8148,2500.0
2011-05-16 11:00:00,53.93,54.04,53.84,53.98,6500.0,53.7849,53.8946,53.6952,53.8348,6500.0
2011-05-16 11:05:00,54.0,54.0,53.8,53.83,4900.0,53.8547,53.8547,53.6553,53.6852,4900.0
2011-05-16 11:10:00,53.83,53.87,53.77,53.78,4000.0,53.6852,53.7251,53.6253,53.6353,4000.0
2011-05-16 11:15:00,53.71,53.76,53.46,53.46,8500.0,53.5655,53.6154,53.3162,53.3162,8500.0
2011-05-16 11:20:00,53.46,53.52,53.43,53.51,2800.0,53.3162,53.376,53.2863,53.366,2800.0
2011-05-16 11:25:00,53.52,53.57,53.39,53.55,10400.0,53.376,53.4259,53.2464,53.4059,10400.0
2011-05-16 11:30:00,53.6,53.64,53.58,53.6,6400.0,53.4558,53.4957,53.4359,53.4558,6400.0
2011-05-16 11:35:00,53.61,53.69,53.54,53.66,18100.0,53.4658,53.5456,53.396,53.5156,18100.0
2011-05-16 11:40:00,53.66,53.7,53.59,53.59,4300.0,53.5156,53.5555,53.4458,53.4458,4300.0
2011-05-16 11:45:00,53.6,53.68,53.5,53.61,8600.0,53.4558,53.5356,53.3561,53.4658,8600.0
2011-05-16 11:50:00,53.58,53.6,53.42,53.47,3400.0,53.4359,53.4558,53.2763,53.3262,3400.0
2011-05-16 11:55:00,53.45,53.52,53.42,53.49,7500.0,53.3062,53.376,53.2763,53.3461,7500.0
2011-05-16 12:00:00,53.51,53.57,53.43,53.47,2900.0,53.366,53.4259,53.2863,53.3262,2900.0
2011-05-16 12:05:00,53.41,53.44,53.18,53.33,23500.0,53.2663,53.2962,53.0369,53.1865,23500.0
2011-05-16 12:10:00,53.33,53.34,53.28,53.31,4900.0,53.1865,53.1965,53.1367,53.1666,4900.0
2011-05-16 12:15:00,53.31,53.44,53.17,53.44,10700.0,53.1666,53.2962,53.027,53.2962,10700.0
2011-05-16 12:20:00,53.36,53.62,53.36,53.62,4700.0,53.2164,53.4757,53.2164,53.4757,4700.0
2011-05-16 12:25:00,53.61,53.71,53.46,53.5,23800.0,53.4658,53.5655,53.3162,53.3561,23800.0
2011-05-16 12:30:00,53.54,53.66,53.54,53.57,2900.0,53.396,53.5156,53.396,53.4259,2900.0
2011-05-16 12:35:00,53.62,53.62,53.47,53.56,4900.0,53.4757,53.4757,53.3262,53.4159,4900.0
2011-05-16 12:40:00,53.56,53.63,53.48,53.52,2700.0,53.4159,53.4857,53.3361,53.376,2700.0
2011-05-16 12:45:00,53.48,53.66,53.48,53.56,6300.0,53.3361,53.5156,53.3361,53.4159,6300.0
2011-05-16 12:50:00,53.61,53.61,53.41,53.56,1900.0,53.4658,53.4658,53.2663,53.4159,1900.0
2011-05-16 12:55:00,53.55,53.56,53.3,53.44,8400.0,53.4059,53.4159,53.1566,53.2962,8400.0
2011-05-16 13:00:00,53.47,53.47,53.28,53.34,7100.0,53.3262,53.3262,53.1367,53.1965,7100.0
2011-05-16 13:05:00,53.36,53.42,53.3,53.34,1600.0,53.2164,53.2763,53.1566,53.1965,1600.0
2011-05-16 13:10:00,53.24,53.45,53.24,53.44,8500.0,53.0968,53.3062,53.0968,53.2962,8500.0
2011-05-16 13:15:00,53.4,53.4,53.21,53.26,6700.0,53.2563,53.2563,53.0669,53.1167,6700.0
2011-05-16 13:20:00,53.21,53.37,53.19,53.37,4400.0,53.0669,53.2264,53.0469,53.2264,4400.0
2011-05-16 13:25:00,53.34,53.35,53.22,53.35,2400.0,53.1965,53.2065,53.0768,53.2065,2400.0
2011-05-16 13:30:00,53.32,53.47,53.32,53.47,1700.0,53.1766,53.3262,53.1766,53.3262,1700.0
2011-05-16 13:35:00,53.41,53.48,53.34,53.47,5900.0,53.2663,53.3361,53.1965,53.3262,5900.0
2011-05-16 13:40:00,53.48,53.54,53.44,53.54,4400.0,53.3361,53.396,53.2962,53.396,4400.0
2011-05-16 13:45:00,53.57,53.71,53.57,53.7,7500.0,53.4259,53.5655,53.4259,53.5555,7500.0
2011-05-16 13:50:00,53.65,53.69,53.63,53.68,2900.0,53.5057,53.5456,53.4857,53.5356,2900.0
2011-05-16 13:55:00,53.63,53.71,53.56,53.62,8800.0,53.4857,53.5655,53.4159,53.4757,8800.0
2011-05-16 14:00:00,53.63,53.71,53.57,53.68,9200.0,53.4857,53.5655,53.4259,53.5356,9200.0
2011-05-16 14:05:00,53.69,53.91,53.69,53.87,10100.0,53.5456,53.765,53.5456,53.7251,10100.0
2011-05-16 14:10:00,53.82,53.95,53.82,53.9,12100.0,53.6752,53.8049,53.6752,53.755,12100.0
2011-05-16 14:15:00,53.88,53.89,53.8,53.84,5600.0,53.735,53.745,53.6553,53.6952,5600.0
2011-05-16 14:20:00,53.88,53.92,53.75,53.8,3500.0,53.735,53.7749,53.6054,53.6553,3500.0
2011-05-16 14:25:00,53.76,53.8,53.6,53.71,5700.0,53.6154,53.6553,53.4558,53.5655,5700.0
2011-05-16 14:30:00,53.69,53.83,53.61,53.66,8000.0,53.5456,53.6852,53.4658,53.5156,8000.0
2011-05-16 14:35:00,53.59,53.59,53.32,53.42,9700.0,53.4458,53.4458,53.1766,53.2763,9700.0
2011-05-16 14:40:00,53.42,53.42,53.18,53.38,26100.0,53.2763,53.2763,53.0369,53.2364,26100.0
2011-05-16 14:45:00,53.35,53.45,53.2,53.33,17300.0,53.2065,53.3062,53.0569,53.1865,17300.0
2011-05-16 14:50:00,53.31,53.41,53.24,53.29,8300.0,53.1666,53.2663,53.0968,53.1466,8300.0
2011-05-16 14:55:00,53.31,53.48,53.26,53.32,11200.0,53.1666,53.3361,53.1167,53.1766,11200.0
2011-05-16 15:00:00,53.3,53.44,53.25,53.44,8300.0,53.1566,53.2962,53.1067,53.2962,8300.0
2011-05-16 15:05:00,53.36,53.51,53.34,53.35,6700.0,53.2164,53.366,53.1965,53.2065,6700.0
2011-05-16 15:10:00,53.35,53.5,53.34,53.4,15600.0,53.2065,53.3561,53.1965,53.2563,15600.0
2011-05-16 15:15:00,53.4,53.55,53.36,53.4,11100.0,53.2563,53.4059,53.2164,53.2563,11100.0
2011-05-16 15:20:00,53.42,53.42,53.28,53.31,11100.0,53.2763,53.2763,53.1367,53.1666,11100.0
2011-05-16 15:25:00,53.33,53.4,53.17,53.22,13800.0,53.1865,53.2563,53.027,53.0768,13800.0
2011-05-16 15:30:00,53.21,53.41,53.21,53.31,11300.0,53.0669,53.2663,53.0669,53.1666,11300.0
2011-05-16 15:35:00,53.3,53.31,53.19,53.24,14600.0,53.1566,53.1666,53.0469,53.0968,14600.0
2011-05-16 15:40:00,53.26,53.3,53.17,53.19,13800.0,53.1167,53.1566,53.027,53.0469,13800.0
2011-05-16 15:45:00,53.19,53.26,53.15,53.2,15400.0,53.0469,53.1167,53.007,53.0569,15400.0
2011-05-16 15:50:00,53.2,53.29,53.16,53.19,19000.0,53.0569,53.1466,53.017,53.0469,19000.0
2011-05-16 15:55:00,53.21,53.35,53.1,53.21,61500.0,53.0669,53.2065,52.9571,53.0669,61500.0
2011-05-17 09:30:00,53.0,53.36,52.56,53.11,15300.0,52.8574,53.2164,52.4186,52.9671,15300.0
2011-05-17 09:35:00,53.19,53.34,53.0,53.13,28000.0,53.0469,53.1965,52.8574,52.9871,28000.0
2011-05-17 09:40:00,53.04,53.31,53.0,53.25,43800.0,52.8973,53.1666,52.8574,53.1067,43800.0
2011-05-17 09:45:00,53.1,53.25,52.85,52.95,18000.0,52.9571,53.1067,52.7078,52.8076,18000.0
2011-05-17 09:50:00,52.84,53.15,52.71,53.0,30300.0,52.6978,53.007,52.5682,52.8574,30300.0
2011-05-17 09:55:00,52.96,53.13,52.92,53.09,11000.0,52.8175,52.9871,52.7776,52.9472,11000.0
2011-05-17 10:00:00,53.09,53.16,52.94,53.16,24400.0,52.9472,53.017,52.7976,53.017,24400.0
2011-05-17 10:05:00,53.2,53.23,52.94,53.02,7100.0,53.0569,53.0868,52.7976,52.8774,7100.0
2011-05-17 10:10:00,53.03,53.25,52.97,52.98,7300.0,52.8873,53.1067,52.8275,52.8375,7300.0
2011-05-17 10:15:00,53.07,53.57,53.07,53.46,8900.0,52.9272,53.4259,52.9272,53.3162,8900.0
2011-05-17 10:20:00,53.46,53.76,53.4,53.67,18500.0,53.3162,53.6154,53.2563,53.5256,18500.0
2011-05-17 10:25:00,53.6,53.81,53.58,53.73,21000.0,53.4558,53.6652,53.4359,53.5855,21000.0
2011-05-17 10:30:00,53.71,54.1,53.57,54.1,26200.0,53.5655,53.9545,53.4259,53.9545,26200.0
2011-05-17 10:35:00,54.08,54.29,53.9,54.08,13700.0,53.9345,54.1439,53.755,53.9345,13700.0
2011-05-17 10:40:00,54.05,54.05,53.79,53.86,11000.0,53.9046,53.9046,53.6453,53.7151,11000.0
2011-05-17 10:45:00,53.77,53.77,53.37,53.59,21300.0,53.6253,53.6253,53.2264,53.4458,21300.0
2011-05-17 10:50:00,53.54,53.7,53.35,53.64,4200.0,53.396,53.5555,53.2065,53.4957,4200.0
2011-05-17 10:55:00,53.56,53.66,53.56,53.64,2300.0,53.4159,53.5156,53.4159,53.4957,2300.0
2011-05-17 11:00:00,53.59,53.68,53.41,53.64,10400.0,53.4458,53.5356,53.2663,53.4957,10400.0
2011-05-17 11:05:00,53.49,53.65,53.37,53.4,27600.0,53.3461,53.5057,53.2264,53.2563,27600.0
2011-05-17 11:10:00,53.36,53.53,53.33,53.47,5800.0,53.2164,53.386,53.1865,53.3262,5800.0
2011-05-17 11:15:00,53.41,53.48,53.3,53.48,3100.0,53.2663,53.3361,53.1566,53.3361,3100.0
2011-05-17 11:20:00,53.43,53.59,53.33,53.59,16600.0,53.2863,53.4458,53.1865,53.4458,16600.0
2011-05-17 11:25:00,53.55,53.64,53.48,53.53,2000.0,53.4059,53.4957,53.3361,53.386,2000.0
2011-05-17 11:30:00,53.52,53.84,53.52,53.74,4800.0,53.376,53.6952,53.376,53.5954,4800.0
2011-05-17 11:35:00,53.72,53.72,53.37,53.39,4300.0,53.5755,53.5755,53.2264,53.2464,4300.0
2011-05-17 11:40:00,53.39,53.55,53.37,53.52,3500.0,53.2464,53.4059,53.2264,53.376,3500.0
2011-05-17 11:45:00,53.42,53.63,53.37,53.63,4000.0,53.2763,53.4857,53.2264,53.4857,4000.0
2011-05-17 11:50:00,53.67,53.75,53.56,53.7,6500.0,53.5256,53.6054,53.4159,53.5555,6500.0
2011-05-17 11:55:00,53.6,53.67,53.44,53.65,3500.0,53.4558,53.5256,53.2962,53.5057,3500.0
2011-05-17 12:00:00,53.54,53.64,53.49,53.6,2600.0,53.396,53.4957,53.3461,53.4558,2600.0
2011-05-17 12:05:00,53.6,53.62,53.39,53.46,14000.0,53.4558,53.4757,53.2464,53.3162,14000.0
2011-05-17 12:10:00,53.4,53.58,53.36,53.53,15500.0,53.2563,53.4359,53.2164,53.386,15500.0
2011-05-17 12:15:00,53.52,53.61,53.39,53.6,4600.0,53.376,53.4658,53.2464,53.4558,4600.0
2011-05-17 12:20:00,53.57,53.68,53.55,53.68,3200.0,53.4259,53.5356,53.4059,53.5356,3200.0
2011-05-17 12:25:00,53.68,53.68,53.39,53.61,16300.0,53.5356,53.5356,53.2464,53.4658,16300.0
2011-05-17 12:30:00,53.58,53.62,53.44,53.59,5000.0,53.4359,53.4757,53.2962,53.4458,5000.0
2011-05-17 12:35:00,53.55,53.59,53.44,53.52,5600.0,53.4059,53.4458,53.2962,53.376,5600.0
2011-05-17 12:40:00,53.54,53.61,53.52,53.58,2200.0,53.396,53.4658,53.376,53.4359,2200.0
2011-05-17 12:45:00,53.62,53.62,53.34,53.34,3200.0,53.4757,53.4757,53.1965,53.1965,3200.0
2011-05-17 12:50:00,53.34,53.34,53.23,53.23,2100.0,53.1965,53.1965,53.0868,53.0868,2100.0
2011-05-17 12:55:00,53.25,53.26,53.13,53.2,5100.0,53.1067,53.1167,52.9871,53.0569,5100.0
2011-05-17 13:00:00,53.2,53.29,53.18,53.25,5200.0,53.0569,53.1466,53.0369,53.1067,5200.0
2011-05-17 13:05:00,53.25,53.25,53.1,53.18,3500.0,53.1067,53.1067,52.9571,53.0369,3500.0
2011-05-17 13:10:00,53.15,53.24,53.15,53.23,1900.0,53.007,53.0968,53.007,53.0868,1900.0
2011-05-17 13:15:00,53.22,53.31,53.15,53.25,13800.0,53.0768,53.1666,53.007,53.1067,13800.0
2011-05-17 13:20:00,53.22,53.25,53.16,53.25,3500.0,53.0768,53.1067,53.017,53.1067,3500.0
2011-05-17 13:25:00,53.21,53.3,53.21,53.22,5500.0,53.0669,53.1566,53.0669,53.0768,5500.0
2011-05-17 13:30:00,53.25,53.26,53.14,53.14,4500.0,53.1067,53.1167,52.997,52.997,4500.0
2011-05-17 13:35:00,53.14,53.27,53.14,53.25,8500.0,52.997,53.1267,52.997,53.1067,8500.0
2011-05-17 13:40:00,53.25,53.35,53.25,53.34,3400.0,53.1067,53.2065,53.1067,53.1965,3400.0
2011-05-17 13:45:00,53.31,53.31,53.17,53.26,2000.0,53.1666,53.1666,53.027,53.1167,2000.0
2011-05-17 13:50:00,53.19,53.28,53.19,53.22,2700.0,53.0469,53.1367,53.0469,53.0768,2700.0
2011-05-17 13:55:00,53.22,53.25,53.16,53.23,2400.0,53.0768,53.1067,53.017,53.0868,2400.0
2011-05-17 14:00:00,53.22,53.27,53.22,53.25,3000.0,53.0768,53.1267,53.0768,53.1067,3000.0
2011-05-17 14:05:00,53.25,53.25,53.05,53.18,6300.0,53.1067,53.1067,52.9073,53.0369,6300.0
2011-05-17 14:10:00,53.18,53.18,53.09,53.13,3100.0,53.0369,53.0369,52.9472,52.9871,3100.0
2011-05-17 14:15:00,53.14,53.25,53.14,53.19,7700.0,52.997,53.1067,52.997,53.0469,7700.0
2011-05-17 14:20:00,53.21,53.28,53.1,53.15,3800.0,53.0669,53.1367,52.9571,53.007,3800.0
2011-05-17 14:25:00,53.11,53.25,53.04,53.15,6500.0,52.9671,53.1067,52.8973,53.007,6500.0
2011-05-17 14:30:00,53.15,53.2,53.11,53.15,4200.0,53.007,53.0569,52.9671,53.007,4200.0
2011-05-17 14:35:00,53.1,53.18,53.1,53.18,6200.0,52.9571,53.0369,52.9571,53.0369,6200.0
2011-05-17 14:40:00,53.18,53.18,53.03,53.05,5300.0,53.0369,53.0369,52.8873,52.9073,5300.0
2011-05-17 14:45:00,53.06,53.25,53.02,53.2,8100.0,52.9173,53.1067,52.8774,53.0569,8100.0
2011-05-17 14:50:00,53.18,53.31,53.18,53.26,3600.0,53.0369,53.1666,53.0369,53.1167,3600.0
2011-05-17 14:55:00,53.27,53.48,53.26,53.36,6800.0,53.1267,53.3361,53.1167,53.2164,6800.0
2011-05-17 15:00:00,53.32,53.42,53.29,53.36,4600.0,53.1766,53.2763,53.1466,53.2164,4600.0
2011-05-17 15:05:00,53.33,53.4,53.25,53.4,4200.0,53.1865,53.2563,53.1067,53.2563,4200.0
2011-05-17 15:10:00,53.42,53.44,53.3,53.37,4600.0,53.2763,53.2962,53.1566,53.2264,4600.0
2011-05-17 15:15:00,53.33,53.38,53.27,53.31,2300.0,53.1865,53.2364,53.1267,53.1666,2300.0
2011-05-17 15:20:00,53.31,53.48,53.28,53.38,7800.0,53.1666,53.3361,53.1367,53.2364,7800.0
2011-05-17 15:25:00,53.37,53.41,53.28,53.31,4100.0,53.2264,53.2663,53.1367,53.1666,4100.0
2011-05-17 15:30:00,53.29,53.34,53.24,53.27,4500.0,53.1466,53.1965,53.0968,53.1267,4500.0
2011-05-17 15:35:00,53.27,53.37,53.27,53.32,7400.0,53.1267,53.2264,53.1267,53.1766,7400.0
2011-05-17 15:40:00,53.32,53.35,53.17,53.19,6700.0,53.1766,53.2065,53.027,53.0469,6700.0
2011-05-17 15:45:00,53.18,53.39,53.17,53.35,14800.0,53.0369,53.2464,53.027,53.2065,14800.0
2011-05-17 15:50:00,53.36,53.48,53.29,53.41,21500.0,53.2164,53.3361,53.1466,53.2663,21500.0
2011-05-17 15:55:00,53.4,53.65,53.38,53.52,29300.0,53.2563,53.5057,53.2364,53.376,29300.0
2011-05-18 09:30:00,53.85,53.86,53.23,53.71,6200.0,53.7051,53.7151,53.0868,53.5655,6200.0
2011-05-18 09:35:00,53.65,54.03,53.63,54.0,17400.0,53.5057,53.8846,53.4857,53.8547,17400.0
2011-05-18 09:40:00,54.09,54.67,54.0,54.62,24100.0,53.9445,54.5229,53.8547,54.4731,24100.0
2011-05-18 09:45:00,54.61,54.61,54.0,54.24,10600.0,54.4631,54.4631,53.8547,54.0941,10600.0
2011-05-18 09:50:00,54.17,54.38,54.03,54.1,28100.0,54.0243,54.2337,53.8846,53.9545,28100.0
2011-05-18 09:55:00,54.15,54.15,53.61,53.76,11900.0,54.0043,54.0043,53.4658,53.6154,11900.0
2011-05-18 10:00:00,53.74,54.01,53.6,53.87,20600.0,53.5954,53.8647,53.4558,53.7251,20600.0
2011-05-18 10:05:00,53.85,54.05,53.69,53.79,12500.0,53.7051,53.9046,53.5456,53.6453,12500.0
2011-05-18 10:10:00,53.88,54.05,53.65,53.89,12600.0,53.735,53.9046,53.5057,53.745,12600.0
2011-05-18 10:15:00,54.0,54.0,53.6,53.82,11100.0,53.8547,53.8547,53.4558,53.6752,11100.0
2011-05-18 10:20:00,53.82,54.33,53.82,54.32,9900.0,53.6752,54.1838,53.6752,54.1739,9900.0
2011-05-18 10:25:00,54.29,54.42,54.21,54.35,10200.0,54.1439,54.2736,54.0642,54.2038,10200.0
2011-05-18 10:30:00,54.33,54.49,54.3,54.49,6200.0,54.1838,54.3434,54.1539,54.3434,6200.0
2011-05-18 10:35:00,54.54,54.66,54.51,54.65,5100.0,54.3933,54.5129,54.3634,54.503,5100.0
2011-05-18 10:40:00,54.63,54.68,54.49,54.53,12700.0,54.483,54.5329,54.3434,54.3833,12700.0
2011-05-18 10:45:00,54.53,54.8,54.53,54.65,21000.0,54.3833,54.6526,54.3833,54.503,21000.0
2011-05-18 10:50:00,54.7,54.92,54.62,54.87,6600.0,54.5528,54.7723,54.4731,54.7224,6600.0
2011-05-18 10:55:00,54.84,54.87,54.75,54.82,4100.0,54.6925,54.7224,54.6027,54.6725,4100.0
2011-05-18 11:00:00,54.83,54.91,54.81,54.88,2300.0,54.6825,54.7623,54.6625,54.7324,2300.0
2011-05-18 11:05:00,54.88,54.9,54.86,54.86,2300.0,54.7324,54.7523,54.7124,54.7124,2300.0
2011-05-18 11:10:00,54.87,54.88,54.84,54.84,2700.0,54.7224,54.7324,54.6925,54.6925,2700.0
2011-05-18 11:15:00,54.86,54.88,54.84,54.88,4100.0,54.7124,54.7324,54.6925,54.7324,4100.0
2011-05-18 11:20:00,54.88,54.92,54.88,54.92,2900.0,54.7324,54.7723,54.7324,54.7723,2900.0
2011-05-18 11:25:00,54.9,54.9,54.88,54.9,5300.0,54.7523,54.7523,54.7324,54.7523,5300.0
2011-05-18 11:30:00,54.9,54.9,54.84,54.84,4000.0,54.7523,54.7523,54.6925,54.6925,4000.0
2011-05-18 11:35:00,54.86,54.92,54.85,54.91,3400.0,54.7124,54.7723,54.7024,54.7623,3400.0
2011-05-18 11:40:00,54.91,54.99,54.89,54.96,8300.0,54.7623,54.8421,54.7423,54.8121,8300.0
2011-05-18 11:45:00,54.96,55.2,54.96,55.17,11800.0,54.8121,55.0515,54.8121,55.0216,11800.0
2011-05-18 11:50:00,55.18,55.25,55.15,55.25,3700.0,55.0316,55.1014,55.0016,55.1014,3700.0
2011-05-18 11:55:00,55.26,55.29,55.21,55.23,11600.0,55.1113,55.1413,55.0615,55.0814,11600.0
2011-05-18 12:00:00,55.23,55.27,55.2,55.2,9200.0,55.0814,55.1213,55.0515,55.0515,9200.0
2011-05-18 12:05:00,55.19,55.19,55.0,55.06,8300.0,55.0415,55.0415,54.852,54.9119,8300.0
2011-05-18 12:10:00,55.04,55.09,55.04,55.06,1100.0,54.8919,54.9418,54.8919,54.9119,1100.0
2011-05-18 12:15:00,55.05,55.14,55.03,55.14,4600.0,54.9019,54.9917,54.882,54.9917,4600.0
2011-05-18 12:20:00,55.12,55.15,55.12,55.15,1800.0,54.9717,55.0016,54.9717,55.0016,1800.0
2011-05-18 12:25:00,55.14,55.15,55.05,55.15,8400.0,54.9917,55.0016,54.9019,55.0016,8400.0
2011-05-18 12:30:00,55.15,55.33,55.15,55.21,11900.0,55.0016,55.1811,55.0016,55.0615,11900.0
2011-05-18 12:35:00,55.24,55.28,55.21,55.23,1300.0,55.0914,55.1313,55.0615,55.0814,1300.0
2011-05-18 12:40:00,55.24,55.29,55.24,55.28,1300.0,55.0914,55.1413,55.0914,55.1313,1300.0
2011-05-18 12:45:00,55.27,55.27,55.26,55.27,1100.0,55.1213,55.1213,55.1113,55.1213,1100.0
2011-05-18 12:50:00,55.23,55.25,55.21,55.25,2300.0,55.0814,55.1014,55.0615,55.1014,2300.0
2011-05-18 12:55:00,55.27,55.27,55.27,55.27,100.0,55.1213,55.1213,55.1213,55.1213,100.0
2011-05-18 13:00:00,55.33,55.33,55.25,55.33,1300.0,55.1811,55.1811,55.1014,55.1811,1300.0
2011-05-18 13:05:00,55.36,55.45,55.36,55.45,3400.0,55.2111,55.3008,55.2111,55.3008,3400.0
2011-05-18 13:10:00,55.45,55.48,55.35,55.39,6500.0,55.3008,55.3307,55.2011,55.241,6500.0
2011-05-18 13:15:00,55.37,55.42,55.35,55.37,6100.0,55.221,55.2709,55.2011,55.221,6100.0
2011-05-18 13:20:00,55.39,55.42,55.36,55.42,4400.0,55.241,55.2709,55.2111,55.2709,4400.0
2011-05-18 13:25:00,55.37,55.37,55.24,55.28,5400.0,55.221,55.221,55.0914,55.1313,5400.0
2011-05-18 13:30:00,55.26,55.43,55.25,55.4,10200.0,55.1113,55.2809,55.1014,55.251,10200.0
2011-05-18 13:35:00,55.41,55.41,55.28,55.31,5700.0,55.2609,55.2609,55.1313,55.1612,5700.0
2011-05-18 13:40:00,55.27,55.29,55.22,55.25,3700.0,55.1213,55.1413,55.0714,55.1014,3700.0
2011-05-18 13:45:00,55.25,55.25,55.23,55.25,3700.0,55.1014,55.1014,55.0814,55.1014,3700.0
2011-05-18 13:50:00,55.24,55.27,55.23,55.27,2100.0,55.0914,55.1213,55.0814,55.1213,2100.0
2011-05-18 13:55:00,55.27,55.31,55.25,55.3,3900.0,55.1213,55.1612,55.1014,55.1512,3900.0
2011-05-18 14:00:00,55.3,55.4,55.21,55.21,9900.0,55.1512,55.251,55.0615,55.0615,9900.0
2011-05-18 14:05:00,55.22,55.37,55.2,55.35,4900.0,55.0714,55.221,55.0515,55.2011,4900.0
2011-05-18 14:10:00,55.34,55.35,55.31,55.35,1600.0,55.1911,55.2011,55.1612,55.2011,1600.0
2011-05-18 14:15:00,55.35,55.35,55.26,55.31,3500.0,55.2011,55.2011,55.1113,55.1612,3500.0
2011-05-18 14:20:00,55.31,55.37,55.26,55.36,5700.0,55.1612,55.221,55.1113,55.2111,5700.0
2011-05-18 14:25:00,55.37,55.42,55.27,55.42,3500.0,55.221,55.2709,55.1213,55.2709,3500.0
2011-05-18 14:30:00,55.43,55.46,55.36,55.45,7400.0,55.2809,55.3108,55.2111,55.3008,7400.0
2011-05-18 14:35:00,55.44,55.74,55.44,55.52,24200.0,55.2909,55.59,55.2909,55.3706,24200.0
2011-05-18 14:40:00,55.53,55.56,55.45,55.5,6800.0,55.3806,55.4105,55.3008,55.3507,6800.0
2011-05-18 14:45:00,55.52,55.58,55.51,55.58,3500.0,55.3706,55.4305,55.3607,55.4305,3500.0
2011-05-18 14:50:00,55.55,55.56,55.51,55.51,3500.0,55.4006,55.4105,55.3607,55.3607,3500.0
2011-05-18 14:55:00,55.52,55.53,55.44,55.49,10200.0,55.3706,55.3806,55.2909,55.3407,10200.0
2011-05-18 15:00:00,55.49,55.51,55.48,55.51,4400.0,55.3407,55.3607,55.3307,55.3607,4400.0
2011-05-18 15:05:00,55.52,55.54,55.48,55.5,2900.0,55.3706,55.3906,55.3307,55.3507,2900.0
2011-05-18 15:10:00,55.52,55.54,55.48,55.49,4900.0,55.3706,55.3906,55.3307,55.3407,4900.0
2011-05-18 15:15:00,55.5,55.55,55.5,55.55,4700.0,55.3507,55.4006,55.3507,55.4006,4700.0
2011-05-18 15:20:00,55.54,55.56,55.5,55.51,3700.0,55.3906,55.4105,55.3507,55.3607,3700.0
2011-05-18 15:25:00,55.52,55.56,55.5,55.56,6400.0,55.3706,55.4105,55.3507,55.4105,6400.0
2011-05-18 15:30:00,55.57,55.68,55.56,55.61,12800.0,55.4205,55.5302,55.4105,55.4604,12800.0
2011-05-18 15:35:00,55.6,55.65,55.55,55.55,10800.0,55.4504,55.5003,55.4006,55.4006,10800.0
2011-05-18 15:40:00,55.55,55.64,55.48,55.6,16000.0,55.4006,55.4903,55.3307,55.4504,16000.0
2011-05-18 15:45:00,55.62,55.64,55.52,55.62,16800.0,55.4704,55.4903,55.3706,55.4704,16800.0
2011-05-18 15:50:00,55.59,55.62,55.51,55.51,20100.0,55.4404,55.4704,55.3607,55.3607,20100.0
2011-05-18 15:55:00,55.51,55.7,55.45,55.64,39000.0,55.3607,55.5502,55.3008,55.4903,39000.0
2011-05-19 09:30:00,55.85,56.36,55.65,56.22,14000.0,55.6997,56.2084,55.5003,56.0688,14000.0
2011-05-19 09:35:00,56.23,56.46,55.96,55.96,27700.0,56.0787,56.3081,55.8095,55.8095,27700.0
2011-05-19 09:40:00,55.95,56.2,55.33,55.41,28400.0,55.7995,56.0488,55.1811,55.2609,28400.0
2011-05-19 09:45:00,55.4,55.52,55.17,55.4,22600.0,55.251,55.3706,55.0216,55.251,22600.0
2011-05-19 09:50:00,55.42,55.49,55.12,55.12,20900.0,55.2709,55.3407,54.9717,54.9717,20900.0
2011-05-19 09:55:00,55.12,55.21,54.96,54.96,13000.0,54.9717,55.0615,54.8121,54.8121,13000.0
2011-05-19 10:00:00,54.91,55.33,54.66,55.14,16400.0,54.7623,55.1811,54.5129,54.9917,16400.0
2011-05-19 10:05:00,55.0,55.21,54.92,54.98,13400.0,54.852,55.0615,54.7723,54.8321,13400.0
2011-05-19 10:10:00,54.94,55.21,54.87,54.92,28800.0,54.7922,55.0615,54.7224,54.7723,28800.0
2011-05-19 10:15:00,54.88,55.2,54.88,55.17,30900.0,54.7324,55.0515,54.7324,55.0216,30900.0
2011-05-19 10:20:00,55.17,55.29,55.13,55.24,21600.0,55.0216,55.1413,54.9817,55.0914,21600.0
2011-05-19 10:25:00,55.23,55.3,55.05,55.05,7900.0,55.0814,55.1512,54.9019,54.9019,7900.0
2011-05-19 10:30:00,55.04,55.08,54.98,55.08,5800.0,54.8919,54.9318,54.8321,54.9318,5800.0
2011-05-19 10:35:00,55.02,55.18,54.97,54.97,16100.0,54.872,55.0316,54.8221,54.8221,16100.0
2011-05-19 10:40:00,55.0,55.06,54.9,54.9,14700.0,54.852,54.9119,54.7523,54.7523,14700.0
2011-05-19 10:45:00,54.93,54.96,54.83,54.84,3200.0,54.7822,54.8121,54.6825,54.6925,3200.0
2011-05-19 10:50:00,54.84,55.02,54.7,54.86,15400.0,54.6925,54.872,54.5528,54.7124,15400.0
2011-05-19 10:55:00,54.84,55.09,54.81,54.83,19200.0,54.6925,54.9418,54.6625,54.6825,19200.0
2011-05-19 11:00:00,54.84,55.02,54.81,54.88,17700.0,54.6925,54.872,54.6625,54.7324,17700.0
2011-05-19 11:05:00,54.89,54.94,54.86,54.86,7000.0,54.7423,54.7922,54.7124,54.7124,7000.0
2011-05-19 11:10:00,54.85,55.01,54.81,54.93,6900.0,54.7024,54.862,54.6625,54.7822,6900.0
2011-05-19 11:15:00,54.92,54.97,54.88,54.95,3100.0,54.7723,54.8221,54.7324,54.8022,3100.0
2011-05-19 11:20:00,55.01,55.02,54.9,55.0,7600.0,54.862,54.872,54.7523,54.852,7600.0
2011-05-19 11:25:00,54.98,55.1,54.97,55.06,4900.0,54.8321,54.9518,54.8221,54.9119,4900.0
2011-05-19 11:30:00,55.11,55.11,54.9,54.91,13100.0,54.9617,54.9617,54.7523,54.7623,13100.0
2011-05-19 11:35:00,54.91,55.01,54.9,54.94,2900.0,54.7623,54.862,54.7523,54.7922,2900.0
2011-05-19 11:40:00,54.91,55.03,54.91,55.02,6000.0,54.7623,54.882,54.7623,54.872,6000.0
2011-05-19 11:45:00,55.0,55.03,54.98,54.99,4200.0,54.852,54.882,54.8321,54.8421,4200.0
2011-05-19 11:50:00,54.99,55.01,54.81,55.0,27900.0,54.8421,54.862,54.6625,54.852,27900.0
2011-05-19 11:55:00,54.97,55.05,54.94,55.0,5900.0,54.8221,54.9019,54.7922,54.852,5900.0
2011-05-19 12:00:00,55.03,55.07,54.94,54.94,30500.0,54.882,54.9218,54.7922,54.7922,30500.0
2011-05-19 12:05:00,54.94,55.03,54.9,54.96,16800.0,54.7922,54.882,54.7523,54.8121,16800.0
2011-05-19 12:10:00,54.97,55.01,54.84,54.94,6100.0,54.8221,54.862,54.6925,54.7922,6100.0
2011-05-19 12:15:00,54.94,54.99,54.87,54.88,2500.0,54.7922,54.8421,54.7224,54.7324,2500.0
2011-05-19 12:20:00,54.87,54.93,54.8,54.8,3800.0,54.7224,54.7822,54.6526,54.6526,3800.0
2011-05-19 12:25:00,54.77,54.88,54.77,54.87,1700.0,54.6227,54.7324,54.6227,54.7224,1700.0
2011-05-19 12:30:00,54.89,54.97,54.77,54.77,4200.0,54.7423,54.8221,54.6227,54.6227,4200.0
2011-05-19 12:35:00,54.84,55.04,54.78,55.04,43000.0,54.6925,54.8919,54.6326,54.8919,43000.0
2011-05-19 12:40:00,55.1,55.14,54.93,54.98,4400.0,54.9518,54.9917,54.7822,54.8321,4400.0
2011-05-19 12:45:00,54.98,55.07,54.95,55.0,5100.0,54.8321,54.9218,54.8022,54.852,5100.0
2011-05-19 12:50:00,55.04,55.08,55.0,55.01,1400.0,54.8919,54.9318,54.852,54.862,1400.0
2011-05-19 12:55:00,55.09,55.15,55.05,55.15,2400.0,54.9418,55.0016,54.9019,55.0016,2400.0
2011-05-19 13:00:00,55.15,55.15,55.05,55.07,2900.0,55.0016,55.0016,54.9019,54.9218,2900.0
2011-05-19 13:05:00,55.06,55.08,55.01,55.05,1700.0,54.9119,54.9318,54.862,54.9019,1700.0
2011-05-19 13:10:00,55.06,55.15,55.06,55.14,9000.0,54.9119,55.0016,54.9119,54.9917,9000.0
2011-05-19 13:15:00,55.09,55.15,55.05,55.09,8300.0,54.9418,55.0016,54.9019,54.9418,8300.0
2011-05-19 13:20:00,55.07,55.12,55.07,55.1,2400.0,54.9218,54.9717,54.9218,54.9518,2400.0
2011-05-19 13:25:00,55.09,55.15,55.06,55.11,4400.0,54.9418,55.0016,54.9119,54.9617,4400.0
2011-05-19 13:30:00,55.08,55.14,55.08,55.14,8100.0,54.9318,54.9917,54.9318,54.9917,8100.0
2011-05-19 13:35:00,55.12,55.12,55.0,55.01,8000.0,54.9717,54.9717,54.852,54.862,8000.0
2011-05-19 13:40:00,55.01,55.09,54.95,55.08,9300.0,54.862,54.9418,54.8022,54.9318,9300.0
2011-05-19 13:45:00,55.09,55.09,54.98,54.99,17300.0,54.9418,54.9418,54.8321,54.8421,17300.0
2011-05-19 13:50:00,54.99,55.08,54.99,55.06,11700.0,54.8421,54.9318,54.8421,54.9119,11700.0
2011-05-19 13:55:00,55.06,55.14,55.02,55.08,6600.0,54.9119,54.9917,54.872,54.9318,6600.0
2011-05-19 14:00:00,55.05,55.08,54.97,55.08,9800.0,54.9019,54.9318,54.8221,54.9318,9800.0
2011-05-19 14:05:00,55.08,55.1,55.04,55.06,4800.0,54.9318,54.9518,54.8919,54.9119,4800.0
2011-05-19 14:10:00,55.05,55.06,54.97,54.97,14200.0,54.9019,54.9119,54.8221,54.8221,14200.0
2011-05-19 14:15:00,54.97,55.01,54.97,54.98,4800.0,54.8221,54.862,54.8221,54.8321,4800.0
2011-05-19 14:20:00,54.98,55.05,54.96,54.98,21400.0,54.8321,54.9019,54.8121,54.8321,21400.0
2011-05-19 14:25:00,54.98,55.01,54.95,54.99,15400.0,54.8321,54.862,54.8022,54.8421,15400.0
2011-05-19 14:30:00,54.95,54.97,54.86,54.86,6200.0,54.8022,54.8221,54.7124,54.7124,6200.0
2011-05-19 14:35:00,54.87,55.0,54.84,55.0,6000.0,54.7224,54.852,54.6925,54.852,6000.0
2011-05-19 14:40:00,55.0,55.02,54.82,54.85,4700.0,54.852,54.872,54.6725,54.7024,4700.0
2011-05-19 14:45:00,54.88,54.98,54.88,54.98,6800.0,54.7324,54.8321,54.7324,54.8321,6800.0
2011-05-19 14:50:00,54.98,55.0,54.87,54.88,11500.0,54.8321,54.852,54.7224,54.7324,11500.0
2011-05-19 14:55:00,54.94,54.94,54.82,54.83,2900.0,54.7922,54.7922,54.6725,54.6825,2900.0
2011-05-19 15:00:00,54.82,54.87,54.81,54.81,4700.0,54.6725,54.7224,54.6625,54.6625,4700.0
2011-05-19 15:05:00,54.81,54.91,54.8,54.84,3500.0,54.6625,54.7623,54.6526,54.6925,3500.0
2011-05-19 15:10:00,54.84,54.85,54.8,54.82,6000.0,54.6925,54.7024,54.6526,54.6725,6000.0
2011-05-19 15:15:00,54.82,54.82,54.68,54.71,7500.0,54.6725,54.6725,54.5329,54.5628,7500.0
2011-05-19 15:20:00,54.72,54.84,54.72,54.73,5600.0,54.5728,54.6925,54.5728,54.5828,5600.0
2011-05-19 15:25:00,54.75,54.79,54.69,54.78,8400.0,54.6027,54.6426,54.5429,54.6326,8400.0
2011-05-19 15:30:00,54.79,54.8,54.73,54.74,9300.0,54.6426,54.6526,54.5828,54.5927,9300.0
2011-05-19 15:35:00,54.74,54.8,54.74,54.8,6600.0,54.5927,54.6526,54.5927,54.6526,6600.0
2011-05-19 15:40:00,54.79,54.81,54.75,54.81,11900.0,54.6426,54.6625,54.6027,54.6625,11900.0
2011-05-19 15:45:00,54.83,54.85,54.76,54.83,13300.0,54.6825,54.7024,54.6127,54.6825,13300.0
2011-05-19 15:50:00,54.81,54.96,54.68,54.95,33900.0,54.6625,54.8121,54.5329,54.8022,33900.0
2011-05-19 15:55:00,54.93,54.94,54.83,54.84,43000.0,54.7822,54.7922,54.6825,54.6925,43000.0
2011-05-20 09:30:00,54.79,54.98,54.79,54.97,6400.0,54.6426,54.8321,54.6426,54.8221,6400.0
2011-05-20 09:35:00,54.96,55.34,54.92,55.2,17900.0,54.8121,55.1911,54.7723,55.0515,17900.0
2011-05-20 09:40:00,55.2,55.26,55.13,55.15,5700.0,55.0515,55.1113,54.9817,55.0016,5700.0
2011-05-20 09:45:00,55.14,55.29,55.02,55.25,20800.0,54.9917,55.1413,54.872,55.1014,20800.0
2011-05-20 09:50:00,55.25,55.35,55.16,55.23,23300.0,55.1014,55.2011,55.0116,55.0814,23300.0
2011-05-20 09:55:00,55.23,55.34,55.17,55.23,10900.0,55.0814,55.1911,55.0216,55.0814,10900.0
2011-05-20 10:00:00,55.24,55.45,55.21,55.24,22700.0,55.0914,55.3008,55.0615,55.0914,22700.0
2011-05-20 10:05:00,55.25,55.43,55.2,55.28,12300.0,55.1014,55.2809,55.0515,55.1313,12300.0
2011-05-20 10:10:00,55.26,55.36,55.24,55.33,11400.0,55.1113,55.2111,55.0914,55.1811,11400.0
2011-05-20 10:15:00,55.35,55.44,55.31,55.42,18000.0,55.2011,55.2909,55.1612,55.2709,18000.0
2011-05-20 10:20:00,55.42,55.75,55.41,55.63,9400.0,55.2709,55.6,55.2609,55.4803,9400.0
2011-05-20 10:25:00,55.63,56.25,55.63,56.24,28600.0,55.4803,56.0987,55.4803,56.0887,28600.0
2011-05-20 10:30:00,56.26,56.26,55.82,55.82,8200.0,56.1086,56.1086,55.6698,55.6698,8200.0
2011-05-20 10:35:00,55.89,56.02,55.67,55.67,8300.0,55.7396,55.8693,55.5202,55.5202,8300.0
2011-05-20 10:40:00,55.63,55.73,55.43,55.43,3100.0,55.4803,55.5801,55.2809,55.2809,3100.0
2011-05-20 10:45:00,55.4,55.47,55.31,55.4,15400.0,55.251,55.3208,55.1612,55.251,15400.0
2011-05-20 10:50:00,55.42,55.42,55.35,55.36,1100.0,55.2709,55.2709,55.2011,55.2111,1100.0
2011-05-20 10:55:00,55.36,55.38,55.32,55.36,4900.0,55.2111,55.231,55.1712,55.2111,4900.0
2011-05-20 11:00:00,55.38,55.4,55.36,55.39,1200.0,55.231,55.251,55.2111,55.241,1200.0
2011-05-20 11:05:00,55.38,55.39,55.32,55.37,4100.0,55.231,55.241,55.1712,55.221,4100.0
2011-05-20 11:10:00,55.4,55.45,55.33,55.42,7300.0,55.251,55.3008,55.1811,55.2709,7300.0
2011-05-20 11:15:00,55.42,55.42,55.33,55.35,1600.0,55.2709,55.2709,55.1811,55.2011,1600.0
2011-05-20 11:20:00,55.35,55.44,55.32,55.37,7000.0,55.2011,55.2909,55.1712,55.221,7000.0
2011-05-20 11:25:00,55.39,55.45,55.34,55.45,8700.0,55.241,55.3008,55.1911,55.3008,8700.0
2011-05-20 11:30:00,55.47,55.83,55.47,55.81,6100.0,55.3208,55.6798,55.3208,55.6599,6100.0
2011-05-20 11:35:00,55.78,55.9,55.78,55.82,4400.0,55.6299,55.7496,55.6299,55.6698,4400.0
2011-05-20 11:40:00,55.76,55.79,55.6,55.74,3300.0,55.61,55.6399,55.4504,55.59,3300.0
2011-05-20 11:45:00,55.82,55.87,55.77,55.79,10100.0,55.6698,55.7197,55.62,55.6399,10100.0
2011-05-20 11:50:00,55.74,55.82,55.64,55.68,8300.0,55.59,55.6698,55.4903,55.5302,8300.0
2011-05-20 11:55:00,55.68,55.71,55.66,55.71,5200.0,55.5302,55.5601,55.5103,55.5601,5200.0
2011-05-20 12:00:00,55.72,55.76,55.68,55.73,5600.0,55.5701,55.61,55.5302,55.5801,5600.0
2011-05-20 12:05:00,55.73,55.74,55.59,55.59,2900.0,55.5801,55.59,55.4404,55.4404,2900.0
2011-05-20 12:10:00,55.62,55.62,55.51,55.54,3100.0,55.4704,55.4704,55.3607,55.3906,3100.0
2011-05-20 12:15:00,55.5,55.76,55.5,55.75,3700.0,55.3507,55.61,55.3507,55.6,3700.0
2011-05-20 12:20:00,55.75,56.14,55.75,56.14,14700.0,55.6,55.989,55.6,55.989,14700.0
2011-05-20 12:25:00,56.13,56.41,56.13,56.28,26300.0,55.979,56.2582,55.979,56.1286,26300.0
2011-05-20 12:30:00,56.32,56.56,56.31,56.52,11200.0,56.1685,56.4078,56.1585,56.3679,11200.0
2011-05-20 12:35:00,56.5,56.56,56.29,56.44,13500.0,56.348,56.4078,56.1386,56.2882,13500.0
2011-05-20 12:40:00,56.42,56.42,56.15,56.16,10100.0,56.2682,56.2682,55.9989,56.0089,10100.0
2011-05-20 12:45:00,56.21,56.21,56.09,56.12,5300.0,56.0588,56.0588,55.9391,55.969,5300.0
2011-05-20 12:50:00,56.17,56.18,56.11,56.11,2600.0,56.0189,56.0289,55.959,55.959,2600.0
2011-05-20 12:55:00,56.12,56.2,56.11,56.12,4300.0,55.969,56.0488,55.959,55.969,4300.0
2011-05-20 13:00:00,56.12,56.18,56.04,56.1,12800.0,55.969,56.0289,55.8892,55.9491,12800.0
2011-05-20 13:05:00,56.08,56.24,56.08,56.19,5900.0,55.9291,56.0887,55.9291,56.0388,5900.0
2011-05-20 13:10:00,56.23,56.24,56.2,56.21,1400.0,56.0787,56.0887,56.0488,56.0588,1400.0
2011-05-20 13:15:00,56.18,56.35,56.13,56.35,12800.0,56.0289,56.1984,55.979,56.1984,12800.0
2011-05-20 13:20:00,56.35,56.63,56.35,56.62,9600.0,56.1984,56.4777,56.1984,56.4677,9600.0
2011-05-20 13:25:00,56.65,57.11,56.65,57.03,24300.0,56.4976,56.9564,56.4976,56.8766,24300.0
2011-05-20 13:30:00,57.04,57.16,57.0,57.03,15600.0,56.8865,57.0062,56.8467,56.8766,15600.0
2011-05-20 13:35:00,57.0,57.16,57.0,57.16,8900.0,56.8467,57.0062,56.8467,57.0062,8900.0
2011-05-20 13:40:00,57.17,57.31,57.13,57.17,5300.0,57.0162,57.1558,56.9763,57.0162,5300.0
2011-05-20 13:45:00,57.21,57.28,57.07,57.12,10500.0,57.0561,57.1259,56.9165,56.9663,10500.0
2011-05-20 13:50:00,57.11,57.41,57.09,57.29,11100.0,56.9564,57.2556,56.9364,57.1359,11100.0
2011-05-20 13:55:00,57.3,57.33,57.2,57.26,7900.0,57.1458,57.1758,57.0461,57.106,7900.0
2011-05-20 14:00:00,57.25,57.3,57.2,57.24,5400.0,57.096,57.1458,57.0461,57.086,5400.0
2011-05-20 14:05:00,57.24,57.27,57.17,57.18,5300.0,57.086,57.1159,57.0162,57.0262,5300.0
2011-05-20 14:10:00,57.18,57.18,57.04,57.11,13700.0,57.0262,57.0262,56.8865,56.9564,13700.0
2011-05-20 14:15:00,57.11,57.21,57.1,57.2,12400.0,56.9564,57.0561,56.9464,57.0461,12400.0
2011-05-20 14:20:00,57.19,57.31,57.19,57.24,8500.0,57.0361,57.1558,57.0361,57.086,8500.0
2011-05-20 14:25:00,57.23,57.3,57.18,57.25,8100.0,57.076,57.1458,57.0262,57.096,8100.0
2011-05-20 14:30:00,57.24,57.24,57.13,57.13,6300.0,57.086,57.086,56.9763,56.9763,6300.0
2011-05-20 14:35:00,57.11,57.11,56.98,57.05,9600.0,56.9564,56.9564,56.8267,56.8965,9600.0
2011-05-20 14:40:00,57.05,57.08,57.02,57.03,7600.0,56.8965,56.9264,56.8666,56.8766,7600.0
2011-05-20 14:45:00,57.03,57.04,56.91,56.91,10100.0,56.8766,56.8865,56.7569,56.7569,10100.0
2011-05-20 14:50:00,56.9,57.08,56.89,56.92,11300.0,56.7469,56.9264,56.737,56.7669,11300.0
2011-05-20 14:55:00,56.92,56.92,56.61,56.61,9500.0,56.7669,56.7669,56.4577,56.4577,9500.0
2011-05-20 15:00:00,56.61,56.79,56.6,56.75,9700.0,56.4577,56.6372,56.4477,56.5973,9700.0
2011-05-20 15:05:00,56.78,56.84,56.76,56.81,6400.0,56.6272,56.6871,56.6073,56.6572,6400.0
2011-05-20 15:10:00,56.81,56.96,56.79,56.93,8100.0,56.6572,56.8068,56.6372,56.7768,8100.0
2011-05-20 15:15:00,56.89,56.97,56.85,56.96,6900.0,56.737,56.8167,56.6971,56.8068,6900.0
2011-05-20 15:20:00,56.89,56.93,56.86,56.89,11400.0,56.737,56.7768,56.707,56.737,11400.0
2011-05-20 15:25:00,56.9,56.93,56.88,56.9,12100.0,56.7469,56.7768,56.727,56.7469,12100.0
2011-05-20 15:30:00,56.9,57.05,56.89,57.02,16300.0,56.7469,56.8965,56.737,56.8666,16300.0
2011-05-20 15:35:00,57.03,57.03,56.97,57.01,11700.0,56.8766,56.8766,56.8167,56.8566,11700.0
2011-05-20 15:40:00,57.02,57.04,56.96,56.99,15300.0,56.8666,56.8865,56.8068,56.8367,15300.0
2011-05-20 15:45:00,57.0,57.11,56.97,57.1,17300.0,56.8467,56.9564,56.8167,56.9464,17300.0
2011-05-20 15:50:00,57.09,57.1,56.88,56.9,20800.0,56.9364,56.9464,56.727,56.7469,20800.0
2011-05-20 15:55:00,56.91,56.95,56.81,56.9,46700.0,56.7569,56.7968,56.6572,56.7469,46700.0
2011-05-23 09:30:00,56.34,56.34,54.96,55.46,46600.0,56.1884,56.1884,54.8121,55.3108,46600.0
2011-05-23 09:35:00,55.5,55.56,55.21,55.29,18800.0,55.3507,55.4105,55.0615,55.1413,18800.0
2011-05-23 09:40:00,55.29,55.29,54.98,55.0,13300.0,55.1413,55.1413,54.8321,54.852,13300.0
2011-05-23 09:45:00,55.02,55.27,55.0,55.24,16100.0,54.872,55.1213,54.852,55.0914,16100.0
2011-05-23 09:50:00,55.32,55.32,55.08,55.14,36700.0,55.1712,55.1712,54.9318,54.9917,36700.0
2011-05-23 09:55:00,55.14,55.46,54.98,55.14,58500.0,54.9917,55.3108,54.8321,54.9917,58500.0
2011-05-23 10:00:00,55.16,55.24,55.04,55.2,17400.0,55.0116,55.0914,54.8919,55.0515,17400.0
2011-05-23 10:05:00,55.18,55.26,55.16,55.23,18500.0,55.0316,55.1113,55.0116,55.0814,18500.0
2011-05-23 10:10:00,55.23,55.3,55.13,55.16,5800.0,55.0814,55.1512,54.9817,55.0116,5800.0
2011-05-23 10:15:00,55.16,55.27,55.05,55.14,20400.0,55.0116,55.1213,54.9019,54.9917,20400.0
2011-05-23 10:20:00,55.17,55.29,55.13,55.2,7500.0,55.0216,55.1413,54.9817,55.0515,7500.0
2011-05-23 10:25:00,55.17,55.21,54.96,55.09,24100.0,55.0216,55.0615,54.8121,54.9418,24100.0
2011-05-23 10:30:00,55.15,55.18,55.02,55.1,12000.0,55.0016,55.0316,54.872,54.9518,12000.0
2011-05-23 10:35:00,55.06,55.11,54.89,55.0,28600.0,54.9119,54.9617,54.7423,54.852,28600.0
2011-05-23 10:40:00,54.97,55.01,54.92,54.98,9700.0,54.8221,54.862,54.7723,54.8321,9700.0
2011-05-23 10:45:00,55.0,55.03,54.98,55.0,9100.0,54.852,54.882,54.8321,54.852,9100.0
2011-05-23 10:50:00,55.0,55.08,54.93,55.07,10800.0,54.852,54.9318,54.7822,54.9218,10800.0
2011-05-23 10:55:00,55.05,55.25,55.0,55.06,14700.0,54.9019,55.1014,54.852,54.9119,14700.0
2011-05-23 11:00:00,55.05,55.23,55.02,55.22,5700.0,54.9019,55.0814,54.872,55.0714,5700.0
2011-05-23 11:05:00,55.22,55.32,55.13,55.31,14000.0,55.0714,55.1712,54.9817,55.1612,14000.0
2011-05-23 11:10:00,55.3,55.4,55.16,55.4,16700.0,55.1512,55.251,55.0116,55.251,16700.0
2011-05-23 11:15:00,55.39,55.46,55.27,55.29,2700.0,55.241,55.3108,55.1213,55.1413,2700.0
2011-05-23 11:20:00,55.27,55.27,55.19,55.22,4000.0,55.1213,55.1213,55.0415,55.0714,4000.0
2011-05-23 11:25:00,55.22,55.3,55.16,55.3,11700.0,55.0714,55.1512,55.0116,55.1512,11700.0
2011-05-23 11:30:00,55.19,55.2,55.19,55.19,700.0,55.0415,55.0515,55.0415,55.0415,700.0
2011-05-23 11:35:00,55.19,55.29,55.16,55.28,13700.0,55.0415,55.1413,55.0116,55.1313,13700.0
2011-05-23 11:40:00,55.3,55.55,55.29,55.46,11800.0,55.1512,55.4006,55.1413,55.3108,11800.0
2011-05-23 11:45:00,55.39,55.51,55.22,55.32,10600.0,55.241,55.3607,55.0714,55.1712,10600.0
2011-05-23 11:50:00,55.34,55.52,55.27,55.27,10300.0,55.1911,55.3706,55.1213,55.1213,10300.0
2011-05-23 11:55:00,55.27,55.33,55.23,55.28,3000.0,55.1213,55.1811,55.0814,55.1313,3000.0
2011-05-23 12:00:00,55.28,55.29,55.22,55.24,2400.0,55.1313,55.1413,55.0714,55.0914,2400.0
2011-05-23 12:05:00,55.25,55.56,55.25,55.49,7800.0,55.1014,55.4105,55.1014,55.3407,7800.0
2011-05-23 12:10:00,55.46,55.48,55.23,55.32,5800.0,55.3108,55.3307,55.0814,55.1712,5800.0
2011-05-23 12:15:00,55.25,55.35,55.23,55.35,2800.0,55.1014,55.2011,55.0814,55.2011,2800.0
2011-05-23 12:20:00,55.38,55.4,55.23,55.24,5300.0,55.231,55.251,55.0814,55.0914,5300.0
2011-05-23 12:25:00,55.25,55.47,55.21,55.3,12900.0,55.1014,55.3208,55.0615,55.1512,12900.0
2011-05-23 12:30:00,55.3,55.45,55.25,55.45,11200.0,55.1512,55.3008,55.1014,55.3008,11200.0
2011-05-23 12:35:00,55.44,55.47,55.33,55.35,10500.0,55.2909,55.3208,55.1811,55.2011,10500.0
2011-05-23 12:40:00,55.35,55.57,55.31,55.44,13000.0,55.2011,55.4205,55.1612,55.2909,13000.0
2011-05-23 12:45:00,55.44,55.52,55.38,55.5,9300.0,55.2909,55.3706,55.231,55.3507,9300.0
2011-05-23 12:50:00,55.46,55.48,55.42,55.47,4000.0,55.3108,55.3307,55.2709,55.3208,4000.0
2011-05-23 12:55:00,55.47,55.54,55.44,55.54,3800.0,55.3208,55.3906,55.2909,55.3906,3800.0
2011-05-23 13:00:00,55.53,55.53,55.42,55.42,2400.0,55.3806,55.3806,55.2709,55.2709,2400.0
2011-05-23 13:05:00,55.39,55.39,55.35,55.38,2100.0,55.241,55.241,55.2011,55.231,2100.0
2011-05-23 13:10:00,55.37,55.5,55.34,55.42,1600.0,55.221,55.3507,55.1911,55.2709,1600.0
2011-05-23 13:15:00,55.41,55.47,55.3,55.47,2700.0,55.2609,55.3208,55.1512,55.3208,2700.0
2011-05-23 13:20:00,55.45,55.49,55.39,55.45,5000.0,55.3008,55.3407,55.241,55.3008,5000.0
2011-05-23 13:25:00,55.42,55.42,55.24,55.27,1800.0,55.2709,55.2709,55.0914,55.1213,1800.0
2011-05-23 13:30:00,55.27,55.35,55.22,55.24,3600.0,55.1213,55.2011,55.0714,55.0914,3600.0
2011-05-23 13:35:00,55.23,55.35,55.22,55.35,4900.0,55.0814,55.2011,55.0714,55.2011,4900.0
2011-05-23 13:40:00,55.33,55.33,55.22,55.3,5000.0,55.1811,55.1811,55.0714,55.1512,5000.0
2011-05-23 13:45:00,55.3,55.3,55.23,55.28,5200.0,55.1512,55.1512,55.0814,55.1313,5200.0
2011-05-23 13:50:00,55.27,55.3,55.21,55.29,6400.0,55.1213,55.1512,55.0615,55.1413,6400.0
2011-05-23 13:55:00,55.27,55.44,55.25,55.32,5800.0,55.1213,55.2909,55.1014,55.1712,5800.0
2011-05-23 14:00:00,55.36,55.44,55.3,55.33,7000.0,55.2111,55.2909,55.1512,55.1811,7000.0
2011-05-23 14:05:00,55.34,55.44,55.34,55.42,6400.0,55.1911,55.2909,55.1911,55.2709,6400.0
2011-05-23 14:10:00,55.39,55.41,55.33,55.34,5600.0,55.241,55.2609,55.1811,55.1911,5600.0
2011-05-23 14:15:00,55.34,55.39,55.29,55.29,3700.0,55.1911,55.241,55.1413,55.1413,3700.0
2011-05-23 14:20:00,55.3,55.3,55.23,55.29,1900.0,55.1512,55.1512,55.0814,55.1413,1900.0
2011-05-23 14:25:00,55.28,55.31,55.27,55.27,1200.0,55.1313,55.1612,55.1213,55.1213,1200.0
2011-05-23 14:30:00,55.29,55.37,55.29,55.37,1400.0,55.1413,55.221,55.1413,55.221,1400.0
2011-05-23 14:35:00,55.38,55.56,55.35,55.43,9900.0,55.231,55.4105,55.2011,55.2809,9900.0
2011-05-23 14:40:00,55.42,55.45,55.38,55.4,3400.0,55.2709,55.3008,55.231,55.251,3400.0
2011-05-23 14:45:00,55.39,55.4,55.33,55.35,2800.0,55.241,55.251,55.1811,55.2011,2800.0
2011-05-23 14:50:00,55.37,55.45,55.35,55.35,2600.0,55.221,55.3008,55.2011,55.2011,2600.0
2011-05-23 14:55:00,55.36,55.4,55.31,55.32,2500.0,55.2111,55.251,55.1612,55.1712,2500.0
2011-05-23 15:00:00,55.3,55.44,55.28,55.42,5200.0,55.1512,55.2909,55.1313,55.2709,5200.0
2011-05-23 15:05:00,55.39,55.53,55.37,55.4,18500.0,55.241,55.3806,55.221,55.251,18500.0
2011-05-23 15:10:00,55.39,55.44,55.35,55.38,6700.0,55.241,55.2909,55.2011,55.231,6700.0
2011-05-23 15:15:00,55.4,55.42,55.38,55.42,6200.0,55.251,55.2709,55.231,55.2709,6200.0
2011-05-23 15:20:00,55.42,55.44,55.42,55.44,2900.0,55.2709,55.2909,55.2709,55.2909,2900.0
2011-05-23 15:25:00,55.42,55.42,55.33,55.33,5800.0,55.2709,55.2709,55.1811,55.1811,5800.0
2011-05-23 15:30:00,55.36,55.38,55.23,55.27,17000.0,55.2111,55.231,55.0814,55.1213,17000.0
2011-05-23 15:35:00,55.25,55.33,55.23,55.23,8800.0,55.1014,55.1811,55.0814,55.0814,8800.0
2011-05-23 15:40:00,55.24,55.35,55.24,55.25,8300.0,55.0914,55.2011,55.0914,55.1014,8300.0
2011-05-23 15:45:00,55.24,55.28,55.23,55.27,7000.0,55.0914,55.1313,55.0814,55.1213,7000.0
2011-05-23 15:50:00,55.28,55.41,55.27,55.3,12400.0,55.1313,55.2609,55.1213,55.1512,12400.0
2011-05-23 15:55:00,55.27,55.49,55.24,55.41,35300.0,55.1213,55.3407,55.0914,55.2609,35300.0
2011-05-24 09:30:00,55.66,55.73,55.43,55.54,9100.0,55.5103,55.5801,55.2809,55.3906,9100.0
2011-05-24 09:35:00,55.63,55.89,55.58,55.79,13400.0,55.4803,55.7396,55.4305,55.6399,13400.0
2011-05-24 09:40:00,55.8,55.93,55.7,55.77,15800.0,55.6499,55.7795,55.5502,55.62,15800.0
2011-05-24 09:45:00,55.78,55.93,55.65,55.71,7100.0,55.6299,55.7795,55.5003,55.5601,7100.0
2011-05-24 09:50:00,55.76,55.85,55.7,55.85,12700.0,55.61,55.6997,55.5502,55.6997,12700.0
2011-05-24 09:55:00,55.85,56.1,55.75,56.06,10200.0,55.6997,55.9491,55.6,55.9092,10200.0
2011-05-24 10:00:00,56.09,56.6,56.09,56.22,9900.0,55.9391,56.4477,55.9391,56.0688,9900.0
2011-05-24 10:05:00,56.25,56.5,56.12,56.41,18700.0,56.0987,56.348,55.969,56.2582,18700.0
2011-05-24 10:10:00,56.42,56.73,56.42,56.66,7000.0,56.2682,56.5774,56.2682,56.5076,7000.0
2011-05-24 10:15:00,56.64,56.71,56.46,56.67,12900.0,56.4876,56.5574,56.3081,56.5175,12900.0
2011-05-24 10:20:00,56.69,56.84,56.52,56.55,8200.0,56.5375,56.6871,56.3679,56.3979,8200.0
2011-05-24 10:25:00,56.52,56.7,56.52,56.55,3500.0,56.3679,56.5475,56.3679,56.3979,3500.0
2011-05-24 10:30:00,56.56,56.85,56.52,56.58,7800.0,56.4078,56.6971,56.3679,56.4278,7800.0
2011-05-24 10:35:00,56.55,56.66,56.38,56.38,4800.0,56.3979,56.5076,56.2283,56.2283,4800.0
2011-05-24 10:40:00,56.33,57.01,56.33,57.01,18500.0,56.1785,56.8566,56.1785,56.8566,18500.0
2011-05-24 10:45:00,57.02,57.18,56.92,56.96,20700.0,56.8666,57.0262,56.7669,56.8068,20700.0
2011-05-24 10:50:00,56.96,57.17,56.82,57.11,12900.0,56.8068,57.0162,56.6671,56.9564,12900.0
2011-05-24 10:55:00,57.01,57.29,56.94,57.08,10900.0,56.8566,57.1359,56.7868,56.9264,10900.0
2011-05-24 11:00:00,56.89,56.99,56.88,56.89,2500.0,56.737,56.8367,56.727,56.737,2500.0
2011-05-24 11:05:00,56.86,56.89,56.56,56.61,13500.0,56.707,56.737,56.4078,56.4577,13500.0
2011-05-24 11:10:00,56.53,56.76,56.5,56.63,9000.0,56.3779,56.6073,56.348,56.4777,9000.0
2011-05-24 11:15:00,56.6,56.75,56.58,56.72,2500.0,56.4477,56.5973,56.4278,56.5674,2500.0
2011-05-24 11:20:00,56.69,56.78,56.59,56.76,17300.0,56.5375,56.6272,56.4378,56.6073,17300.0
2011-05-24 11:25:00,56.71,56.94,56.65,56.81,11200.0,56.5574,56.7868,56.4976,56.6572,11200.0
2011-05-24 11:30:00,56.82,56.94,56.73,56.76,7800.0,56.6671,56.7868,56.5774,56.6073,7800.0
2011-05-24 11:35:00,56.8,56.84,56.7,56.79,10100.0,56.6472,56.6871,56.5475,56.6372,10100.0
2011-05-24 11:40:00,56.76,56.87,56.67,56.8,9700.0,56.6073,56.717,56.5175,56.6472,9700.0
2011-05-24 11:45:00,56.78,56.8,56.67,56.74,4200.0,56.6272,56.6472,56.5175,56.5874,4200.0
2011-05-24 11:50:00,56.74,56.82,56.68,56.73,7400.0,56.5874,56.6671,56.5275,56.5774,7400.0
2011-05-24 11:55:00,56.69,56.79,56.69,56.78,3600.0,56.5375,56.6372,56.5375,56.6272,3600.0
2011-05-24 12:00:00,56.75,56.75,56.59,56.75,25400.0,56.5973,56.5973,56.4378,56.5973,25400.0
2011-05-24 12:05:00,56.68,57.1,56.65,56.99,10400.0,56.5275,56.9464,56.4976,56.8367,10400.0
2011-05-24 12:10:00,56.99,57.09,56.94,57.01,7900.0,56.8367,56.9364,56.7868,56.8566,7900.0
2011-05-24 12:15:00,56.96,57.0,56.83,56.89,9100.0,56.8068,56.8467,56.6771,56.737,9100.0
2011-05-24 12:20:00,56.96,56.96,56.69,56.7,17800.0,56.8068,56.8068,56.5375,56.5475,17800.0
2011-05-24 12:25:00,56.69,56.8,56.62,56.69,11500.0,56.5375,56.6472,56.4677,56.5375,11500.0
2011-05-24 12:30:00,56.79,56.86,56.72,56.76,3200.0,56.6372,56.707,56.5674,56.6073,3200.0
2011-05-24 12:35:00,56.78,56.86,56.78,56.85,1200.0,56.6272,56.707,56.6272,56.6971,1200.0
2011-05-24 12:40:00,56.89,56.89,56.84,56.84,1000.0,56.737,56.737,56.6871,56.6871,1000.0
2011-05-24 12:45:00,56.85,56.96,56.8,56.8,5300.0,56.6971,56.8068,56.6472,56.6472,5300.0
2011-05-24 12:50:00,56.87,56.97,56.85,56.91,3300.0,56.717,56.8167,56.6971,56.7569,3300.0
2011-05-24 12:55:00,56.88,56.92,56.86,56.86,3100.0,56.727,56.7669,56.707,56.707,3100.0
2011-05-24 13:00:00,56.83,56.87,56.74,56.82,4500.0,56.6771,56.717,56.5874,56.6671,4500.0
2011-05-24 13:05:00,56.84,56.89,56.78,56.84,2200.0,56.6871,56.737,56.6272,56.6871,2200.0
2011-05-24 13:10:00,56.86,56.9,56.76,56.85,8400.0,56.707,56.7469,56.6073,56.6971,8400.0
2011-05-24 13:15:00,56.84,56.91,56.79,56.79,3100.0,56.6871,56.7569,56.6372,56.6372,3100.0
2011-05-24 13:20:00,56.79,56.85,56.71,56.76,9300.0,56.6372,56.6971,56.5574,56.6073,9300.0
2011-05-24 13:25:00,56.82,56.88,56.81,56.87,1500.0,56.6671,56.727,56.6572,56.717,1500.0
2011-05-24 13:30:00,56.87,56.93,56.84,56.89,2100.0,56.717,56.7768,56.6871,56.737,2100.0
2011-05-24 13:35:00,56.89,56.89,56.81,56.84,3300.0,56.737,56.737,56.6572,56.6871,3300.0
2011-05-24 13:40:00,56.85,57.03,56.84,57.03,9600.0,56.6971,56.8766,56.6871,56.8766,9600.0
2011-05-24 13:45:00,57.03,57.13,57.02,57.13,6100.0,56.8766,56.9763,56.8666,56.9763,6100.0
2011-05-24 13:50:00,57.1,57.54,57.1,57.51,17600.0,56.9464,57.3852,56.9464,57.3553,17600.0
2011-05-24 13:55:00,57.54,57.67,57.53,57.55,14900.0,57.3852,57.5149,57.3752,57.3952,14900.0
2011-05-24 14:00:00,57.57,57.57,57.19,57.41,14000.0,57.4151,57.4151,57.0361,57.2556,14000.0
2011-05-24 14:05:00,57.39,57.43,57.3,57.3,4800.0,57.2356,57.2755,57.1458,57.1458,4800.0
2011-05-24 14:10:00,57.29,57.46,57.22,57.45,8800.0,57.1359,57.3054,57.0661,57.2954,8800.0
2011-05-24 14:15:00,57.42,57.44,57.24,57.39,9400.0,57.2655,57.2855,57.086,57.2356,9400.0
2011-05-24 14:20:00,57.43,57.5,57.4,57.42,4600.0,57.2755,57.3453,57.2456,57.2655,4600.0
2011-05-24 14:25:00,57.45,57.5,57.27,57.47,7000.0,57.2954,57.3453,57.1159,57.3154,7000.0
2011-05-24 14:30:00,57.45,57.5,57.36,57.37,12900.0,57.2954,57.3453,57.2057,57.2157,12900.0
2011-05-24 14:35:00,57.3,57.36,57.1,57.1,7200.0,57.1458,57.2057,56.9464,56.9464,7200.0
2011-05-24 14:40:00,57.1,57.19,57.09,57.11,3900.0,56.9464,57.0361,56.9364,56.9564,3900.0
2011-05-24 14:45:00,57.12,57.12,57.05,57.09,34500.0,56.9663,56.9663,56.8965,56.9364,34500.0
2011-05-24 14:50:00,57.08,57.11,57.03,57.05,4300.0,56.9264,56.9564,56.8766,56.8965,4300.0
2011-05-24 14:55:00,57.01,57.12,56.95,56.98,6600.0,56.8566,56.9663,56.7968,56.8267,6600.0
2011-05-24 15:00:00,56.94,57.06,56.94,57.06,10000.0,56.7868,56.9065,56.7868,56.9065,10000.0
2011-05-24 15:05:00,57.06,57.06,56.96,57.0,20900.0,56.9065,56.9065,56.8068,56.8467,20900.0
2011-05-24 15:10:00,56.99,57.13,56.92,57.13,14800.0,56.8367,56.9763,56.7669,56.9763,14800.0
2011-05-24 15:15:00,57.08,57.18,56.98,57.1,7400.0,56.9264,57.0262,56.8267,56.9464,7400.0
2011-05-24 15:20:00,57.05,57.07,57.01,57.06,3300.0,56.8965,56.9165,56.8566,56.9065,3300.0
2011-05-24 15:25:00,57.02,57.03,56.96,57.02,4000.0,56.8666,56.8766,56.8068,56.8666,4000.0
2011-05-24 15:30:00,57.02,57.11,56.97,57.04,6200.0,56.8666,56.9564,56.8167,56.8865,6200.0
2011-05-24 15:35:00,57.04,57.04,56.91,56.99,8200.0,56.8865,56.8865,56.7569,56.8367,8200.0
2011-05-24 15:40:00,57.0,57.16,56.97,57.0,56600.0,56.8467,57.0062,56.8167,56.8467,56600.0
2011-05-24 15:45:00,57.01,57.12,56.93,56.96,27600.0,56.8566,56.9663,56.7768,56.8068,27600.0
2011-05-24 15:50:00,56.95,57.12,56.9,56.93,29400.0,56.7968,56.9663,56.7469,56.7768,29400.0
2011-05-24 15:55:00,56.93,57.04,56.91,57.0,77200.0,56.7768,56.8865,56.7569,56.8467,77200.0
2011-05-25 09:30:00,56.89,57.16,56.56,56.9,16500.0,56.737,57.0062,56.4078,56.7469,16500.0
2011-05-25 09:35:00,56.89,57.07,56.85,56.98,8900.0,56.737,56.9165,56.6971,56.8267,8900.0
2011-05-25 09:40:00,57.06,57.22,57.06,57.14,1800.0,56.9065,57.0661,56.9065,56.9863,1800.0
2011-05-25 09:45:00,57.13,57.4,57.0,57.38,4600.0,56.9763,57.2456,56.8467,57.2256,4600.0
2011-05-25 09:50:00,57.36,57.45,57.32,57.33,2100.0,57.2057,57.2954,57.1658,57.1758,2100.0
2011-05-25 09:55:00,57.38,57.38,57.17,57.36,9900.0,57.2256,57.2256,57.0162,57.2057,9900.0
2011-05-25 10:00:00,57.36,57.5,57.28,57.31,5200.0,57.2057,57.3453,57.1259,57.1558,5200.0
2011-05-25 10:05:00,57.3,57.43,57.23,57.33,11100.0,57.1458,57.2755,57.076,57.1758,11100.0
2011-05-25 10:10:00,57.31,57.43,57.17,57.42,5000.0,57.1558,57.2755,57.0162,57.2655,5000.0
2011-05-25 10:15:00,57.4,57.5,57.39,57.5,4000.0,57.2456,57.3453,57.2356,57.3453,4000.0
2011-05-25 10:20:00,57.5,57.5,57.41,57.46,1400.0,57.3453,57.3453,57.2556,57.3054,1400.0
2011-05-25 10:25:00,57.49,57.5,57.36,57.5,14200.0,57.3353,57.3453,57.2057,57.3453,14200.0
2011-05-25 10:30:00,57.46,57.59,57.4,57.45,16600.0,57.3054,57.4351,57.2456,57.2954,16600.0
2011-05-25 10:35:00,57.47,57.52,57.41,57.46,14600.0,57.3154,57.3653,57.2556,57.3054,14600.0
2011-05-25 10:40:00,57.46,57.51,57.37,57.45,6700.0,57.3054,57.3553,57.2157,57.2954,6700.0
2011-05-25 10:45:00,57.44,57.46,57.39,57.45,6200.0,57.2855,57.3054,57.2356,57.2954,6200.0
2011-05-25 10:50:00,57.43,57.48,57.39,57.47,5600.0,57.2755,57.3254,57.2356,57.3154,5600.0
2011-05-25 10:55:00,57.49,57.5,57.44,57.44,8700.0,57.3353,57.3453,57.2855,57.2855,8700.0
2011-05-25 11:00:00,57.43,57.5,57.42,57.5,8000.0,57.2755,57.3453,57.2655,57.3453,8000.0
2011-05-25 11:05:00,57.5,57.5,57.43,57.44,6600.0,57.3453,57.3453,57.2755,57.2855,6600.0
2011-05-25 11:10:00,57.46,57.71,57.46,57.71,8700.0,57.3054,57.5547,57.3054,57.5547,8700.0
2011-05-25 11:15:00,57.8,57.95,57.78,57.85,8500.0,57.6445,57.7941,57.6246,57.6944,8500.0
2011-05-25 11:20:00,57.91,58.17,57.9,58.17,11800.0,57.7542,58.0135,57.7442,58.0135,11800.0
2011-05-25 11:25:00,58.1,58.1,57.81,58.04,6300.0,57.9437,57.9437,57.6545,57.8839,6300.0
2011-05-25 11:30:00,58.02,58.06,57.96,58.06,3000.0,57.8639,57.9038,57.8041,57.9038,3000.0
2011-05-25 11:35:00,58.09,58.37,58.07,58.2,7000.0,57.9337,58.213,57.9138,58.0434,7000.0
2011-05-25 11:40:00,58.17,58.26,58.08,58.26,8200.0,58.0135,58.1033,57.9237,58.1033,8200.0
2011-05-25 11:45:00,58.26,58.36,58.17,58.17,3400.0,58.1033,58.203,58.0135,58.0135,3400.0
2011-05-25 11:50:00,58.19,58.32,58.17,58.31,3300.0,58.0335,58.1631,58.0135,58.1531,3300.0
2011-05-25 11:55:00,58.28,58.33,58.26,58.33,1600.0,58.1232,58.1731,58.1033,58.1731,1600.0
2011-05-25 12:00:00,58.31,58.47,58.3,58.47,4800.0,58.1531,58.3127,58.1432,58.3127,4800.0
2011-05-25 12:05:00,58.47,58.6,58.17,58.23,8100.0,58.3127,58.4424,58.0135,58.0733,8100.0
2011-05-25 12:10:00,58.24,58.37,58.17,58.35,2900.0,58.0833,58.213,58.0135,58.193,2900.0
2011-05-25 12:15:00,58.29,58.33,58.24,58.24,3200.0,58.1332,58.1731,58.0833,58.0833,3200.0
2011-05-25 12:20:00,58.25,58.27,58.13,58.14,2100.0,58.0933,58.1132,57.9736,57.9836,2100.0
2011-05-25 12:25:00,58.13,58.29,58.13,58.25,3400.0,57.9736,58.1332,57.9736,58.0933,3400.0
2011-05-25 12:30:00,58.25,58.26,58.16,58.17,4700.0,58.0933,58.1033,58.0035,58.0135,4700.0
2011-05-25 12:35:00,58.16,58.28,58.15,58.18,10800.0,58.0035,58.1232,57.9936,58.0235,10800.0
2011-05-25 12:40:00,58.19,58.24,58.16,58.24,2900.0,58.0335,58.0833,58.0035,58.0833,2900.0
2011-05-25 12:45:00,58.25,58.25,58.16,58.2,12100.0,58.0933,58.0933,58.0035,58.0434,12100.0
2011-05-25 12:50:00,58.23,58.28,58.16,58.25,12100.0,58.0733,58.1232,58.0035,58.0933,12100.0
2011-05-25 12:55:00,58.22,58.3,58.21,58.24,5600.0,58.0634,58.1432,58.0534,58.0833,5600.0
2011-05-25 13:00:00,58.28,58.29,58.14,58.29,4200.0,58.1232,58.1332,57.9836,58.1332,4200.0
2011-05-25 13:05:00,58.27,58.27,58.17,58.18,3400.0,58.1132,58.1132,58.0135,58.0235,3400.0
2011-05-25 13:10:00,58.17,58.23,58.17,58.19,2800.0,58.0135,58.0733,58.0135,58.0335,2800.0
2011-05-25 13:15:00,58.19,58.25,58.17,58.25,5400.0,58.0335,58.0933,58.0135,58.0933,5400.0
2011-05-25 13:20:00,58.29,58.29,58.18,58.19,6700.0,58.1332,58.1332,58.0235,58.0335,6700.0
2011-05-25 13:25:00,58.18,58.25,58.16,58.25,8700.0,58.0235,58.0933,58.0035,58.0933,8700.0
2011-05-25 13:30:00,58.23,58.25,58.16,58.2,7600.0,58.0733,58.0933,58.0035,58.0434,7600.0
2011-05-25 13:35:00,58.2,58.26,58.2,58.2,6500.0,58.0434,58.1033,58.0434,58.0434,6500.0
2011-05-25 13:40:00,58.18,58.25,58.17,58.17,11300.0,58.0235,58.0933,58.0135,58.0135,11300.0
2011-05-25 13:45:00,58.19,58.22,58.1,58.17,20200.0,58.0335,58.0634,57.9437,58.0135,20200.0
2011-05-25 13:50:00,58.17,58.22,58.13,58.14,8500.0,58.0135,58.0634,57.9736,57.9836,8500.0
2011-05-25 13:55:00,58.15,58.19,58.13,58.17,5600.0,57.9936,58.0335,57.9736,58.0135,5600.0
2011-05-25 14:00:00,58.2,58.22,58.0,58.03,27100.0,58.0434,58.0634,57.844,57.8739,27100.0
2011-05-25 14:05:00,58.04,58.19,58.03,58.13,10000.0,57.8839,58.0335,57.8739,57.9736,10000.0
2011-05-25 14:10:00,58.15,58.17,58.04,58.09,8600.0,57.9936,58.0135,57.8839,57.9337,8600.0
2011-05-25 14:15:00,58.08,58.1,58.05,58.06,3100.0,57.9237,57.9437,57.8938,57.9038,3100.0
2011-05-25 14:20:00,58.09,58.17,58.07,58.17,3600.0,57.9337,58.0135,57.9138,58.0135,3600.0
2011-05-25 14:25:00,58.15,58.23,58.12,58.2,4800.0,57.9936,58.0733,57.9636,58.0434,4800.0
2011-05-25 14:30:00,58.18,58.22,58.14,58.2,6900.0,58.0235,58.0634,57.9836,58.0434,6900.0
2011-05-25 14:35:00,58.19,58.19,58.13,58.16,4600.0,58.0335,58.0335,57.9736,58.0035,4600.0
2011-05-25 14:40:00,58.17,58.22,58.15,58.15,1600.0,58.0135,58.0634,57.9936,57.9936,1600.0
2011-05-25 14:45:00,58.16,58.19,58.14,58.15,3900.0,58.0035,58.0335,57.9836,57.9936,3900.0
2011-05-25 14:50:00,58.16,58.19,58.15,58.16,3700.0,58.0035,58.0335,57.9936,58.0035,3700.0
2011-05-25 14:55:00,58.16,58.2,58.13,58.19,7100.0,58.0035,58.0434,57.9736,58.0335,7100.0
2011-05-25 15:00:00,58.16,58.23,58.16,58.23,2100.0,58.0035,58.0733,58.0035,58.0733,2100.0
2011-05-25 15:05:00,58.27,58.32,58.19,58.19,6600.0,58.1132,58.1631,58.0335,58.0335,6600.0
2011-05-25 15:10:00,58.19,58.25,58.15,58.17,11800.0,58.0335,58.0933,57.9936,58.0135,11800.0
2011-05-25 15:15:00,58.19,58.2,58.16,58.17,10200.0,58.0335,58.0434,58.0035,58.0135,10200.0
2011-05-25 15:20:00,58.16,58.2,58.15,58.16,29000.0,58.0035,58.0434,57.9936,58.0035,29000.0
2011-05-25 15:25:00,58.16,58.2,58.15,58.16,8900.0,58.0035,58.0434,57.9936,58.0035,8900.0
2011-05-25 15:30:00,58.17,58.18,58.11,58.11,62000.0,58.0135,58.0235,57.9537,57.9537,62000.0
2011-05-25 15:35:00,58.11,58.14,58.05,58.09,11000.0,57.9537,57.9836,57.8938,57.9337,11000.0
2011-05-25 15:40:00,58.09,58.13,58.08,58.1,6800.0,57.9337,57.9736,57.9237,57.9437,6800.0
2011-05-25 15:45:00,58.1,58.13,57.98,58.03,33400.0,57.9437,57.9736,57.824,57.8739,33400.0
2011-05-25 15:50:00,58.05,58.3,58.05,58.22,32500.0,57.8938,58.1432,57.8938,58.0634,32500.0
2011-05-25 15:55:00,58.21,58.4,58.18,58.28,56000.0,58.0534,58.2429,58.0235,58.1232,56000.0
2011-05-26 09:30:00,58.25,58.33,57.63,58.22,16800.0,58.0933,58.1731,57.475,58.0634,16800.0
2011-05-26 09:35:00,58.23,58.84,58.2,58.39,11300.0,58.0733,58.6817,58.0434,58.2329,11300.0
2011-05-26 09:40:00,58.36,58.65,58.17,58.63,9600.0,58.203,58.4922,58.0135,58.4723,9600.0
2011-05-26 09:45:00,58.59,58.98,58.59,58.89,8100.0,58.4324,58.8213,58.4324,58.7316,8100.0
2011-05-26 09:50:00,58.87,58.97,58.62,58.63,8400.0,58.7116,58.8114,58.4623,58.4723,8400.0
2011-05-26 09:55:00,58.63,58.95,58.2,58.95,24000.0,58.4723,58.7914,58.0434,58.7914,24000.0
2011-05-26 10:00:00,58.82,59.21,58.6,59.04,16700.0,58.6618,59.0507,58.4424,58.8812,16700.0
2011-05-26 10:05:00,58.98,59.27,58.78,58.99,13500.0,58.8213,59.1105,58.6219,58.8313,13500.0
2011-05-26 10:10:00,58.93,58.95,58.46,58.51,14900.0,58.7715,58.7914,58.3027,58.3526,14900.0
2011-05-26 10:15:00,58.51,58.69,58.31,58.56,8900.0,58.3526,58.5321,58.1531,58.4025,8900.0
2011-05-26 10:20:00,58.56,58.85,58.38,58.85,10700.0,58.4025,58.6917,58.2229,58.6917,10700.0
2011-05-26 10:25:00,58.78,58.82,58.49,58.6,6200.0,58.6219,58.6618,58.3326,58.4424,6200.0
2011-05-26 10:30:00,58.59,58.63,58.33,58.47,15400.0,58.4324,58.4723,58.1731,58.3127,15400.0
2011-05-26 10:35:00,58.5,59.0,58.5,58.86,7900.0,58.3426,58.8413,58.3426,58.7017,7900.0
2011-05-26 10:40:00,58.84,58.9,58.54,58.72,7600.0,58.6817,58.7415,58.3825,58.562,7600.0
2011-05-26 10:45:00,58.75,58.75,58.45,58.5,5700.0,58.5919,58.5919,58.2928,58.3426,5700.0
2011-05-26 10:50:00,58.49,58.5,58.26,58.39,4200.0,58.3326,58.3426,58.1033,58.2329,4200.0
2011-05-26 10:55:00,58.4,58.44,58.29,58.29,4300.0,58.2429,58.2828,58.1332,58.1332,4300.0
2011-05-26 11:00:00,58.26,58.33,58.22,58.28,7800.0,58.1033,58.1731,58.0634,58.1232,7800.0
2011-05-26 11:05:00,58.25,58.33,58.25,58.28,7100.0,58.0933,58.1731,58.0933,58.1232,7100.0
2011-05-26 11:10:00,58.34,58.42,58.19,58.19,9600.0,58.183,58.2628,58.0335,58.0335,9600.0
2011-05-26 11:15:00,58.15,58.29,57.97,58.25,20900.0,57.9936,58.1332,57.814,58.0933,20900.0
2011-05-26 11:20:00,58.22,58.26,57.95,57.96,28800.0,58.0634,58.1033,57.7941,57.8041,28800.0
2011-05-26 11:25:00,57.95,58.07,57.89,58.07,13200.0,57.7941,57.9138,57.7343,57.9138,13200.0
2011-05-26 11:30:00,58.07,58.17,58.01,58.1,8000.0,57.9138,58.0135,57.8539,57.9437,8000.0
2011-05-26 11:35:00,58.12,58.17,58.11,58.15,4800.0,57.9636,58.0135,57.9537,57.9936,4800.0
2011-05-26 11:40:00,58.11,58.28,58.11,58.28,9500.0,57.9537,58.1232,57.9537,58.1232,9500.0
2011-05-26 11:45:00,58.34,58.34,58.24,58.25,9500.0,58.183,58.183,58.0833,58.0933,9500.0
2011-05-26 11:50:00,58.26,58.53,58.25,58.42,12100.0,58.1033,58.3725,58.0933,58.2628,12100.0
2011-05-26 11:55:00,58.4,58.41,58.25,58.37,4900.0,58.2429,58.2529,58.0933,58.213,4900.0
2011-05-26 12:00:00,58.38,58.42,58.29,58.29,3000.0,58.2229,58.2628,58.1332,58.1332,3000.0
2011-05-26 12:05:00,58.31,58.31,58.25,58.31,4400.0,58.1531,58.1531,58.0933,58.1531,4400.0
2011-05-26 12:10:00,58.31,58.45,58.31,58.32,1900.0,58.1531,58.2928,58.1531,58.1631,1900.0
2011-05-26 12:15:00,58.35,58.53,58.28,58.46,11600.0,58.193,58.3725,58.1232,58.3027,11600.0
2011-05-26 12:20:00,58.5,58.5,58.36,58.4,9100.0,58.3426,58.3426,58.203,58.2429,9100.0
2011-05-26 12:25:00,58.36,58.66,58.36,58.66,13300.0,58.203,58.5022,58.203,58.5022,13300.0
2011-05-26 12:30:00,58.69,58.73,58.5,58.5,11900.0,58.5321,58.572,58.3426,58.3426,11900.0
2011-05-26 12:35:00,58.5,58.67,58.43,58.67,11000.0,58.3426,58.5122,58.2728,58.5122,11000.0
2011-05-26 12:40:00,58.63,58.72,58.61,58.62,3400.0,58.4723,58.562,58.4523,58.4623,3400.0
2011-05-26 12:45:00,58.6,59.01,58.59,58.94,10400.0,58.4424,58.8512,58.4324,58.7814,10400.0
2011-05-26 12:50:00,58.95,58.96,58.68,58.68,7100.0,58.7914,58.8014,58.5221,58.5221,7100.0
2011-05-26 12:55:00,58.7,58.82,58.63,58.63,4300.0,58.5421,58.6618,58.4723,58.4723,4300.0
2011-05-26 13:00:00,58.59,58.98,58.59,58.94,6000.0,58.4324,58.8213,58.4324,58.7814,6000.0
2011-05-26 13:05:00,58.91,58.96,58.75,58.78,6500.0,58.7515,58.8014,58.5919,58.6219,6500.0
2011-05-26 13:10:00,58.81,58.85,58.75,58.85,2700.0,58.6518,58.6917,58.5919,58.6917,2700.0
2011-05-26 13:15:00,58.8,58.83,58.71,58.73,4300.0,58.6418,58.6717,58.5521,58.572,4300.0
2011-05-26 13:20:00,58.71,58.94,58.7,58.89,7400.0,58.5521,58.7814,58.5421,58.7316,7400.0
2011-05-26 13:25:00,58.89,58.89,58.76,58.8,3100.0,58.7316,58.7316,58.6019,58.6418,3100.0
2011-05-26 13:30:00,58.75,58.93,58.67,58.86,11300.0,58.5919,58.7715,58.5122,58.7017,11300.0
2011-05-26 13:35:00,58.91,58.93,58.71,58.71,4100.0,58.7515,58.7715,58.5521,58.5521,4100.0
2011-05-26 13:40:00,58.73,58.83,58.73,58.78,8500.0,58.572,58.6717,58.572,58.6219,8500.0
2011-05-26 13:45:00,58.77,58.84,58.76,58.76,1700.0,58.6119,58.6817,58.6019,58.6019,1700.0
2011-05-26 13:50:00,58.77,58.84,58.73,58.76,4300.0,58.6119,58.6817,58.572,58.6019,4300.0
2011-05-26 13:55:00,58.8,58.83,58.74,58.75,1700.0,58.6418,58.6717,58.582,58.5919,1700.0
2011-05-26 14:00:00,58.75,58.82,58.75,58.78,1800.0,58.5919,58.6618,58.5919,58.6219,1800.0
2011-05-26 14:05:00,58.73,58.79,58.64,58.72,4000.0,58.572,58.6318,58.4822,58.562,4000.0
2011-05-26 14:10:00,58.72,58.72,58.62,58.62,1400.0,58.562,58.562,58.4623,58.4623,1400.0
2011-05-26 14:15:00,58.61,58.68,58.56,58.68,1700.0,58.4523,58.5221,58.4025,58.5221,1700.0
2011-05-26 14:20:00,58.67,58.67,58.57,58.58,1700.0,58.5122,58.5122,58.4124,58.4224,1700.0
2011-05-26 14:25:00,58.63,58.77,58.59,58.75,4200.0,58.4723,58.6119,58.4324,58.5919,4200.0
2011-05-26 14:30:00,58.72,58.81,58.65,58.72,3600.0,58.562,58.6518,58.4922,58.562,3600.0
2011-05-26 14:35:00,58.72,58.78,58.59,58.63,4600.0,58.562,58.6219,58.4324,58.4723,4600.0
2011-05-26 14:40:00,58.67,58.73,58.53,58.62,3000.0,58.5122,58.572,58.3725,58.4623,3000.0
2011-05-26 14:45:00,58.62,58.79,58.62,58.68,4100.0,58.4623,58.6318,58.4623,58.5221,4100.0
2011-05-26 14:50:00,58.68,58.88,58.64,58.88,8700.0,58.5221,58.7216,58.4822,58.7216,8700.0
2011-05-26 14:55:00,58.83,58.85,58.77,58.77,7400.0,58.6717,58.6917,58.6119,58.6119,7400.0
2011-05-26 15:00:00,58.76,58.87,58.75,58.76,7000.0,58.6019,58.7116,58.5919,58.6019,7000.0
2011-05-26 15:05:00,58.76,58.79,58.71,58.76,6400.0,58.6019,58.6318,58.5521,58.6019,6400.0
2011-05-26 15:10:00,58.8,58.8,58.61,58.62,5400.0,58.6418,58.6418,58.4523,58.4623,5400.0
2011-05-26 15:15:00,58.63,58.76,58.63,58.69,3100.0,58.4723,58.6019,58.4723,58.5321,3100.0
2011-05-26 15:20:00,58.68,58.73,58.63,58.69,6500.0,58.5221,58.572,58.4723,58.5321,6500.0
2011-05-26 15:25:00,58.65,58.74,58.65,58.73,3600.0,58.4922,58.582,58.4922,58.572,3600.0
2011-05-26 15:30:00,58.72,58.79,58.7,58.75,4600.0,58.562,58.6318,58.5421,58.5919,4600.0
2011-05-26 15:35:00,58.74,58.74,58.66,58.72,4000.0,58.582,58.582,58.5022,58.562,4000.0
2011-05-26 15:40:00,58.71,58.76,58.66,58.68,4300.0,58.5521,58.6019,58.5022,58.5221,4300.0
2011-05-26 15:45:00,58.67,58.68,58.61,58.63,4700.0,58.5122,58.5221,58.4523,58.4723,4700.0
2011-05-26 15:50:00,58.61,58.67,58.61,58.62,7200.0,58.4523,58.5122,58.4523,58.4623,7200.0
2011-05-26 15:55:00,58.63,58.74,58.61,58.68,16200.0,58.4723,58.582,58.4523,58.5221,16200.0
2011-05-27 09:30:00,59.0,59.0,58.8,58.88,11300.0,58.8413,58.8413,58.6418,58.7216,11300.0
2011-05-27 09:35:00,58.83,58.83,58.8,58.8,700.0,58.6717,58.6717,58.6418,58.6418,700.0
2011-05-27 09:40:00,58.76,58.82,58.63,58.79,11800.0,58.6019,58.6618,58.4723,58.6318,11800.0
2011-05-27 09:45:00,58.69,59.0,58.69,58.89,12600.0,58.5321,58.8413,58.5321,58.7316,12600.0
2011-05-27 09:50:00,58.89,58.95,58.79,58.95,900.0,58.7316,58.7914,58.6318,58.7914,900.0
2011-05-27 09:55:00,58.97,59.1,58.9,58.9,1900.0,58.8114,58.941,58.7415,58.7415,1900.0
2011-05-27 10:00:00,58.9,58.9,58.63,58.75,12300.0,58.7415,58.7415,58.4723,58.5919,12300.0
2011-05-27 10:05:00,58.8,58.98,58.8,58.89,5200.0,58.6418,58.8213,58.6418,58.7316,5200.0
2011-05-27 10:10:00,58.89,58.89,58.76,58.76,2900.0,58.7316,58.7316,58.6019,58.6019,2900.0
2011-05-27 10:15:00,58.8,58.94,58.8,58.81,3000.0,58.6418,58.7814,58.6418,58.6518,3000.0
2011-05-27 10:20:00,58.84,58.84,58.75,58.8,2700.0,58.6817,58.6817,58.5919,58.6418,2700.0
2011-05-27 10:25:00,58.8,58.88,58.62,58.65,22500.0,58.6418,58.7216,58.4623,58.4922,22500.0
2011-05-27 10:30:00,58.65,58.66,58.55,58.61,20200.0,58.4922,58.5022,58.3925,58.4523,20200.0
2011-05-27 10:35:00,58.63,58.65,58.37,58.41,14700.0,58.4723,58.4922,58.213,58.2529,14700.0
2011-05-27 10:40:00,58.41,58.41,58.31,58.36,2600.0,58.2529,58.2529,58.1531,58.203,2600.0
2011-05-27 10:45:00,58.34,58.63,58.34,58.63,6100.0,58.183,58.4723,58.183,58.4723,6100.0
2011-05-27 10:50:00,58.67,58.68,58.5,58.5,4600.0,58.5122,58.5221,58.3426,58.3426,4600.0
2011-05-27 10:55:00,58.48,58.51,58.37,58.51,4800.0,58.3227,58.3526,58.213,58.3526,4800.0
2011-05-27 11:00:00,58.58,58.63,58.56,58.56,6900.0,58.4224,58.4723,58.4025,58.4025,6900.0
2011-05-27 11:05:00,58.54,58.54,58.33,58.41,6000.0,58.3825,58.3825,58.1731,58.2529,6000.0
2011-05-27 11:10:00,58.44,58.44,58.4,58.4,2000.0,58.2828,58.2828,58.2429,58.2429,2000.0
2011-05-27 11:15:00,58.4,58.54,58.4,58.53,7900.0,58.2429,58.3825,58.2429,58.3725,7900.0
2011-05-27 11:20:00,58.5,58.65,58.5,58.58,4900.0,58.3426,58.4922,58.3426,58.4224,4900.0
2011-05-27 11:25:00,58.62,58.62,58.44,58.48,9200.0,58.4623,58.4623,58.2828,58.3227,9200.0
2011-05-27 11:30:00,58.47,58.52,58.44,58.46,9700.0,58.3127,58.3626,58.2828,58.3027,9700.0
2011-05-27 11:35:00,58.47,58.51,58.47,58.48,7500.0,58.3127,58.3526,58.3127,58.3227,7500.0
2011-05-27 11:40:00,58.48,58.53,58.48,58.53,1900.0,58.3227,58.3725,58.3227,58.3725,1900.0
2011-05-27 11:45:00,58.55,58.73,58.55,58.72,7100.0,58.3925,58.572,58.3925,58.562,7100.0
2011-05-27 11:50:00,58.72,58.74,58.72,58.74,2500.0,58.562,58.582,58.562,58.582,2500.0
2011-05-27 11:55:00,58.75,58.78,58.65,58.65,6800.0,58.5919,58.6219,58.4922,58.4922,6800.0
2011-05-27 12:00:00,58.65,58.67,58.43,58.45,5400.0,58.4922,58.5122,58.2728,58.2928,5400.0
2011-05-27 12:05:00,58.43,58.45,58.41,58.42,4900.0,58.2728,58.2928,58.2529,58.2628,4900.0
2011-05-27 12:10:00,58.42,58.52,58.41,58.46,2500.0,58.2628,58.3626,58.2529,58.3027,2500.0
2011-05-27 12:15:00,58.45,58.45,58.33,58.33,6900.0,58.2928,58.2928,58.1731,58.1731,6900.0
2011-05-27 12:20:00,58.32,58.32,58.25,58.26,3500.0,58.1631,58.1631,58.0933,58.1033,3500.0
2011-05-27 12:25:00,58.25,58.28,58.25,58.28,6700.0,58.0933,58.1232,58.0933,58.1232,6700.0
2011-05-27 12:30:00,58.29,58.45,58.29,58.36,1000.0,58.1332,58.2928,58.1332,58.203,1000.0
2011-05-27 12:35:00,58.36,58.43,58.36,58.37,1500.0,58.203,58.2728,58.203,58.213,1500.0
2011-05-27 12:40:00,58.37,58.37,58.25,58.25,4000.0,58.213,58.213,58.0933,58.0933,4000.0
2011-05-27 12:45:00,58.25,58.29,58.25,58.28,1200.0,58.0933,58.1332,58.0933,58.1232,1200.0
2011-05-27 12:50:00,58.34,58.41,58.31,58.31,900.0,58.183,58.2529,58.1531,58.1531,900.0
2011-05-27 12:55:00,58.28,58.31,58.25,58.25,1200.0,58.1232,58.1531,58.0933,58.0933,1200.0
2011-05-27 13:00:00,58.27,58.3,58.25,58.3,6700.0,58.1132,58.1432,58.0933,58.1432,6700.0
2011-05-27 13:05:00,58.31,58.38,58.31,58.35,2100.0,58.1531,58.2229,58.1531,58.193,2100.0
2011-05-27 13:10:00,58.36,58.36,58.28,58.28,1800.0,58.203,58.203,58.1232,58.1232,1800.0
2011-05-27 13:15:00,58.27,58.35,58.25,58.35,2800.0,58.1132,58.193,58.0933,58.193,2800.0
2011-05-27 13:20:00,58.34,58.42,58.34,58.37,2000.0,58.183,58.2628,58.183,58.213,2000.0
2011-05-27 13:25:00,58.35,58.38,58.32,58.38,3500.0,58.193,58.2229,58.1631,58.2229,3500.0
2011-05-27 13:30:00,58.38,58.42,58.37,58.39,1700.0,58.2229,58.2628,58.213,58.2329,1700.0
2011-05-27 13:35:00,58.38,58.4,58.31,58.31,2900.0,58.2229,58.2429,58.1531,58.1531,2900.0
2011-05-27 13:40:00,58.31,58.32,58.31,58.32,1600.0,58.1531,58.1631,58.1531,58.1631,1600.0
2011-05-27 13:45:00,58.31,58.31,58.27,58.27,2400.0,58.1531,58.1531,58.1132,58.1132,2400.0
2011-05-27 13:50:00,58.25,58.26,58.23,58.24,18300.0,58.0933,58.1033,58.0733,58.0833,18300.0
2011-05-27 13:55:00,58.24,58.29,58.24,58.27,3600.0,58.0833,58.1332,58.0833,58.1132,3600.0
2011-05-27 14:00:00,58.28,58.33,58.28,58.29,3500.0,58.1232,58.1731,58.1232,58.1332,3500.0
2011-05-27 14:05:00,58.27,58.28,58.27,58.28,1100.0,58.1132,58.1232,58.1132,58.1232,1100.0
2011-05-27 14:10:00,58.28,58.29,58.24,58.29,4400.0,58.1232,58.1332,58.0833,58.1332,4400.0
2011-05-27 14:15:00,58.29,58.3,58.0,58.07,22800.0,58.1332,58.1432,57.844,57.9138,22800.0
2011-05-27 14:20:00,58.06,58.18,58.06,58.15,9000.0,57.9038,58.0235,57.9038,57.9936,9000.0
2011-05-27 14:25:00,58.17,58.21,58.15,58.21,3400.0,58.0135,58.0534,57.9936,58.0534,3400.0
2011-05-27 14:30:00,58.22,58.23,58.21,58.22,5400.0,58.0634,58.0733,58.0534,58.0634,5400.0
2011-05-27 14:35:00,58.22,58.3,58.21,58.27,7200.0,58.0634,58.1432,58.0534,58.1132,7200.0
2011-05-27 14:40:00,58.25,58.26,58.21,58.24,8700.0,58.0933,58.1033,58.0534,58.0833,8700.0
2011-05-27 14:45:00,58.25,58.27,58.21,58.25,11300.0,58.0933,58.1132,58.0534,58.0933,11300.0
2011-05-27 14:50:00,58.25,58.25,58.18,58.2,11500.0,58.0933,58.0933,58.0235,58.0434,11500.0
2011-05-27 14:55:00,58.19,58.33,58.15,58.33,6400.0,58.0335,58.1731,57.9936,58.1731,6400.0
2011-05-27 15:00:00,58.33,58.33,58.23,58.29,6000.0,58.1731,58.1731,58.0733,58.1332,6000.0
2011-05-27 15:05:00,58.31,58.35,58.29,58.31,6500.0,58.1531,58.193,58.1332,58.1531,6500.0
2011-05-27 15:10:00,58.35,58.38,58.29,58.29,6300.0,58.193,58.2229,58.1332,58.1332,6300.0
2011-05-27 15:15:00,58.28,58.31,58.25,58.3,14100.0,58.1232,58.1531,58.0933,58.1432,14100.0
2011-05-27 15:20:00,58.28,58.29,58.25,58.29,10900.0,58.1232,58.1332,58.0933,58.1332,10900.0
2011-05-27 15:25:00,58.29,58.29,58.25,58.26,9800.0,58.1332,58.1332,58.0933,58.1033,9800.0
2011-05-27 15:30:00,58.26,58.28,58.25,58.27,14700.0,58.1033,58.1232,58.0933,58.1132,14700.0
2011-05-27 15:35:00,58.27,58.3,58.25,58.25,12800.0,58.1132,58.1432,58.0933,58.0933,12800.0
2011-05-27 15:40:00,58.25,58.3,58.25,58.27,14400.0,58.0933,58.1432,58.0933,58.1132,14400.0
2011-05-27 15:45:00,58.27,58.32,58.25,58.3,13200.0,58.1132,58.1631,58.0933,58.1432,13200.0
2011-05-27 15:50:00,58.29,58.31,58.24,58.3,22300.0,58.1332,58.1531,58.0833,58.1432,22300.0
2011-05-27 15:55:00,58.29,58.34,58.25,58.26,25100.0,58.1332,58.183,58.0933,58.1033,25100.0
2011-05-31 09:30:00,58.31,59.41,58.31,59.09,16800.0,58.1531,59.2502,58.1531,58.931,16800.0
2011-05-31 09:35:00,59.09,59.36,59.06,59.31,6200.0,58.931,59.2003,58.9011,59.1504,6200.0
2011-05-31 09:40:00,59.3,59.35,59.1,59.11,6400.0,59.1405,59.1903,58.941,58.951,6400.0
2011-05-31 09:45:00,59.16,59.17,58.92,59.17,4700.0,59.0008,59.0108,58.7615,59.0108,4700.0
2011-05-31 09:50:00,59.32,59.32,58.94,59.1,6800.0,59.1604,59.1604,58.7814,58.941,6800.0
2011-05-31 09:55:00,59.06,59.1,58.88,58.88,12100.0,58.9011,58.941,58.7216,58.7216,12100.0
2011-05-31 10:00:00,58.86,58.96,58.63,58.86,14100.0,58.7017,58.8014,58.4723,58.7017,14100.0
2011-05-31 10:05:00,58.79,58.83,58.68,58.68,7000.0,58.6318,58.6717,58.5221,58.5221,7000.0
2011-05-31 10:10:00,58.71,58.8,58.65,58.74,13100.0,58.5521,58.6418,58.4922,58.582,13100.0
2011-05-31 10:15:00,58.8,58.8,58.58,58.73,8300.0,58.6418,58.6418,58.4224,58.572,8300.0
2011-05-31 10:20:00,58.75,58.78,58.6,58.76,8400.0,58.5919,58.6219,58.4424,58.6019,8400.0
2011-05-31 10:25:00,58.68,58.78,58.49,58.72,24500.0,58.5221,58.6219,58.3326,58.562,24500.0
2011-05-31 10:30:00,58.69,59.05,58.67,59.01,17500.0,58.5321,58.8911,58.5122,58.8512,17500.0
2011-05-31 10:35:00,59.05,59.13,58.98,59.1,5900.0,58.8911,58.9709,58.8213,58.941,5900.0
2011-05-31 10:40:00,59.1,59.17,59.08,59.15,3300.0,58.941,59.0108,58.9211,58.9909,3300.0
2011-05-31 10:45:00,59.1,59.42,59.1,59.42,11800.0,58.941,59.2601,58.941,59.2601,11800.0
2011-05-31 10:50:00,59.41,59.41,59.13,59.18,6100.0,59.2502,59.2502,58.9709,59.0208,6100.0
2011-05-31 10:55:00,59.18,59.19,59.08,59.15,9200.0,59.0208,59.0308,58.9211,58.9909,9200.0
2011-05-31 11:00:00,59.15,59.17,59.11,59.17,8000.0,58.9909,59.0108,58.951,59.0108,8000.0
2011-05-31 11:05:00,59.15,59.3,59.15,59.26,5500.0,58.9909,59.1405,58.9909,59.1006,5500.0
2011-05-31 11:10:00,59.24,59.47,59.24,59.43,16300.0,59.0806,59.31,59.0806,59.2701,16300.0
2011-05-31 11:15:00,59.43,59.44,59.43,59.44,2700.0,59.2701,59.2801,59.2701,59.2801,2700.0
2011-05-31 11:20:00,59.43,59.59,59.43,59.49,7100.0,59.2701,59.4297,59.2701,59.33,7100.0
2011-05-31 11:25:00,59.47,59.55,59.46,59.53,2700.0,59.31,59.3898,59.3,59.3698,2700.0
2011-05-31 11:30:00,59.52,59.55,59.48,59.54,4800.0,59.3599,59.3898,59.32,59.3798,4800.0
2011-05-31 11:35:00,59.55,59.63,59.55,59.63,1200.0,59.3898,59.4696,59.3898,59.4696,1200.0
2011-05-31 11:40:00,59.64,59.74,59.64,59.64,3200.0,59.4796,59.5793,59.4796,59.4796,3200.0
2011-05-31 11:45:00,59.66,59.67,59.58,59.6,1700.0,59.4995,59.5095,59.4197,59.4397,1700.0
2011-05-31 11:50:00,59.62,59.71,59.56,59.56,8800.0,59.4596,59.5494,59.3998,59.3998,8800.0
2011-05-31 11:55:00,59.54,59.56,59.5,59.5,3300.0,59.3798,59.3998,59.3399,59.3399,3300.0
2011-05-31 12:00:00,59.44,59.46,59.4,59.4,5200.0,59.2801,59.3,59.2402,59.2402,5200.0
2011-05-31 12:05:00,59.38,59.59,59.38,59.52,4700.0,59.2203,59.4297,59.2203,59.3599,4700.0
2011-05-31 12:10:00,59.57,59.57,59.46,59.49,2000.0,59.4097,59.4097,59.3,59.33,2000.0
2011-05-31 12:15:00,59.48,59.52,59.44,59.46,4900.0,59.32,59.3599,59.2801,59.3,4900.0
2011-05-31 12:20:00,59.46,59.55,59.46,59.53,1900.0,59.3,59.3898,59.3,59.3698,1900.0
2011-05-31 12:25:00,59.55,59.67,59.55,59.67,4200.0,59.3898,59.5095,59.3898,59.5095,4200.0
2011-05-31 12:30:00,59.65,59.65,59.37,59.37,2300.0,59.4895,59.4895,59.2103,59.2103,2300.0
2011-05-31 12:35:00,59.36,59.51,59.36,59.49,5200.0,59.2003,59.3499,59.2003,59.33,5200.0
2011-05-31 12:40:00,59.5,59.57,59.5,59.55,1300.0,59.3399,59.4097,59.3399,59.3898,1300.0
2011-05-31 12:45:00,59.57,59.67,59.57,59.61,2300.0,59.4097,59.5095,59.4097,59.4496,2300.0
2011-05-31 12:50:00,59.62,59.73,59.45,59.7,8200.0,59.4596,59.5693,59.2901,59.5394,8200.0
2011-05-31 12:55:00,59.68,59.81,59.68,59.69,6400.0,59.5194,59.6491,59.5194,59.5294,6400.0
2011-05-31 13:00:00,59.7,59.75,59.67,59.7,5700.0,59.5394,59.5893,59.5095,59.5394,5700.0
2011-05-31 13:05:00,59.7,59.75,59.7,59.75,1800.0,59.5394,59.5893,59.5394,59.5893,1800.0
2011-05-31 13:10:00,59.82,59.84,59.78,59.78,2000.0,59.6591,59.679,59.6192,59.6192,2000.0
2011-05-31 13:15:00,59.73,59.84,59.73,59.84,4000.0,59.5693,59.679,59.5693,59.679,4000.0
2011-05-31 13:20:00,59.88,59.95,59.88,59.9,1700.0,59.7189,59.7887,59.7189,59.7389,1700.0
2011-05-31 13:25:00,59.88,59.89,59.87,59.88,2000.0,59.7189,59.7289,59.7089,59.7189,2000.0
2011-05-31 13:30:00,59.88,59.88,59.73,59.77,2900.0,59.7189,59.7189,59.5693,59.6092,2900.0
2011-05-31 13:35:00,59.77,59.86,59.77,59.84,3500.0,59.6092,59.699,59.6092,59.679,3500.0
2011-05-31 13:40:00,59.84,59.94,59.84,59.94,9400.0,59.679,59.7787,59.679,59.7787,9400.0
2011-05-31 13:45:00,59.94,59.97,59.91,59.96,6100.0,59.7787,59.8087,59.7488,59.7987,6100.0
2011-05-31 13:50:00,59.97,60.2,59.96,60.19,18400.0,59.8087,60.038,59.7987,60.0281,18400.0
2011-05-31 13:55:00,60.19,60.19,60.09,60.13,3600.0,60.0281,60.0281,59.9283,59.9682,3600.0
2011-05-31 14:00:00,60.12,60.14,59.94,60.01,4700.0,59.9583,59.9782,59.7787,59.8486,4700.0
2011-05-31 14:05:00,60.0,60.01,59.98,60.0,3500.0,59.8386,59.8486,59.8186,59.8386,3500.0
2011-05-31 14:10:00,60.01,60.06,60.0,60.0,4900.0,59.8486,59.8984,59.8386,59.8386,4900.0
2011-05-31 14:15:00,60.0,60.03,59.92,59.95,11700.0,59.8386,59.8685,59.7588,59.7887,11700.0
2011-05-31 14:20:00,59.95,60.01,59.95,59.99,6900.0,59.7887,59.8486,59.7887,59.8286,6900.0
2011-05-31 14:25:00,60.0,60.04,59.97,60.0,5500.0,59.8386,59.8785,59.8087,59.8386,5500.0
2011-05-31 14:30:00,60.01,60.07,59.98,60.07,4700.0,59.8486,59.9084,59.8186,59.9084,4700.0
2011-05-31 14:35:00,60.09,60.25,60.07,60.25,3300.0,59.9283,60.0879,59.9084,60.0879,3300.0
2011-05-31 14:40:00,60.25,60.25,60.2,60.24,2900.0,60.0879,60.0879,60.038,60.0779,2900.0
2011-05-31 14:45:00,60.24,60.38,60.24,60.34,15500.0,60.0779,60.2176,60.0779,60.1777,15500.0
2011-05-31 14:50:00,60.38,60.38,60.14,60.3,5300.0,60.2176,60.2176,59.9782,60.1378,5300.0
2011-05-31 14:55:00,60.26,60.26,60.0,60.04,7200.0,60.0979,60.0979,59.8386,59.8785,7200.0
2011-05-31 15:00:00,60.02,60.07,59.92,59.99,12300.0,59.8585,59.9084,59.7588,59.8286,12300.0
2011-05-31 15:05:00,60.01,60.01,59.82,59.82,9400.0,59.8486,59.8486,59.6591,59.6591,9400.0
2011-05-31 15:10:00,59.82,59.92,59.76,59.83,9100.0,59.6591,59.7588,59.5992,59.669,9100.0
2011-05-31 15:15:00,59.84,59.84,59.57,59.6,16100.0,59.679,59.679,59.4097,59.4397,16100.0
2011-05-31 15:20:00,59.6,59.71,59.54,59.63,11200.0,59.4397,59.5494,59.3798,59.4696,11200.0
2011-05-31 15:25:00,59.64,59.66,59.51,59.51,10000.0,59.4796,59.4995,59.3499,59.3499,10000.0
2011-05-31 15:30:00,59.57,59.76,59.56,59.71,12900.0,59.4097,59.5992,59.3998,59.5494,12900.0
2011-05-31 15:35:00,59.72,59.75,59.56,59.66,9800.0,59.5593,59.5893,59.3998,59.4995,9800.0
2011-05-31 15:40:00,59.73,59.92,59.63,59.92,13300.0,59.5693,59.7588,59.4696,59.7588,13300.0
2011-05-31 15:45:00,59.87,59.93,59.68,59.76,21500.0,59.7089,59.7688,59.5194,59.5992,21500.0
2011-05-31 15:50:00,59.76,60.06,59.76,59.9,29900.0,59.5992,59.8984,59.5992,59.7389,29900.0
2011-05-31 15:55:00,59.91,60.02,59.78,59.99,46800.0,59.7488,59.8585,59.6192,59.8286,46800.0
2011-06-01 09:30:00,59.83,59.98,59.62,59.91,6100.0,59.669,59.8186,59.4596,59.7488,6100.0
2011-06-01 09:35:00,59.99,59.99,59.66,59.8,29000.0,59.8286,59.8286,59.4995,59.6391,29000.0
2011-06-01 09:40:00,59.81,59.89,59.3,59.35,15300.0,59.6491,59.7289,59.1405,59.1903,15300.0
2011-06-01 09:45:00,59.37,59.72,59.16,59.39,36900.0,59.2103,59.5593,59.0008,59.2302,36900.0
2011-06-01 09:50:00,59.47,59.6,59.37,59.48,3400.0,59.31,59.4397,59.2103,59.32,3400.0
2011-06-01 09:55:00,59.41,59.64,59.36,59.36,8800.0,59.2502,59.4796,59.2003,59.2003,8800.0
2011-06-01 10:00:00,59.36,59.36,59.0,59.14,12200.0,59.2003,59.2003,58.8413,58.9809,12200.0
2011-06-01 10:05:00,59.13,59.38,59.13,59.33,5600.0,58.9709,59.2203,58.9709,59.1704,5600.0
2011-06-01 10:10:00,59.33,59.33,59.0,59.08,9800.0,59.1704,59.1704,58.8413,58.9211,9800.0
2011-06-01 10:15:00,59.06,59.11,59.04,59.07,2900.0,58.9011,58.951,58.8812,58.9111,2900.0
2011-06-01 10:20:00,59.11,59.38,59.11,59.34,3500.0,58.951,59.2203,58.951,59.1804,3500.0
2011-06-01 10:25:00,59.34,59.55,59.34,59.49,28400.0,59.1804,59.3898,59.1804,59.33,28400.0
2011-06-01 10:30:00,59.48,59.71,59.48,59.59,14300.0,59.32,59.5494,59.32,59.4297,14300.0
2011-06-01 10:35:00,59.58,59.91,59.58,59.81,13100.0,59.4197,59.7488,59.4197,59.6491,13100.0
2011-06-01 10:40:00,59.77,59.82,59.74,59.79,5300.0,59.6092,59.6591,59.5793,59.6291,5300.0
2011-06-01 10:45:00,59.83,59.97,59.75,59.79,11300.0,59.669,59.8087,59.5893,59.6291,11300.0
2011-06-01 10:50:00,59.75,59.77,59.56,59.58,3800.0,59.5893,59.6092,59.3998,59.4197,3800.0
2011-06-01 10:55:00,59.56,59.56,59.43,59.43,3000.0,59.3998,59.3998,59.2701,59.2701,3000.0
2011-06-01 11:00:00,59.49,59.69,59.49,59.56,5300.0,59.33,59.5294,59.33,59.3998,5300.0
2011-06-01 11:05:00,59.58,59.63,59.5,59.57,2600.0,59.4197,59.4696,59.3399,59.4097,2600.0
2011-06-01 11:10:00,59.6,59.6,59.5,59.5,3000.0,59.4397,59.4397,59.3399,59.3399,3000.0
2011-06-01 11:15:00,59.51,59.51,59.41,59.41,3700.0,59.3499,59.3499,59.2502,59.2502,3700.0
2011-06-01 11:20:00,59.44,59.48,59.4,59.43,600.0,59.2801,59.32,59.2402,59.2701,600.0
2011-06-01 11:25:00,59.39,59.52,59.39,59.46,1600.0,59.2302,59.3599,59.2302,59.3,1600.0
2011-06-01 11:30:00,59.43,59.47,59.3,59.3,6600.0,59.2701,59.31,59.1405,59.1405,6600.0
2011-06-01 11:35:00,59.33,59.35,59.22,59.22,2200.0,59.1704,59.1903,59.0607,59.0607,2200.0
2011-06-01 11:40:00,59.2,59.3,59.2,59.28,2700.0,59.0407,59.1405,59.0407,59.1205,2700.0
2011-06-01 11:45:00,59.26,59.26,59.06,59.06,3400.0,59.1006,59.1006,58.9011,58.9011,3400.0
2011-06-01 11:50:00,59.06,59.06,58.96,58.96,5000.0,58.9011,58.9011,58.8014,58.8014,5000.0
2011-06-01 11:55:00,58.99,59.02,58.95,59.02,800.0,58.8313,58.8612,58.7914,58.8612,800.0
2011-06-01 12:00:00,59.05,59.1,59.05,59.09,1000.0,58.8911,58.941,58.8911,58.931,1000.0
2011-06-01 12:05:00,59.07,59.07,58.96,59.04,3100.0,58.9111,58.9111,58.8014,58.8812,3100.0
2011-06-01 12:10:00,59.01,59.1,59.0,59.03,1800.0,58.8512,58.941,58.8413,58.8712,1800.0
2011-06-01 12:15:00,59.07,59.08,58.91,58.95,3400.0,58.9111,58.9211,58.7515,58.7914,3400.0
2011-06-01 12:20:00,58.95,59.07,58.86,58.98,6000.0,58.7914,58.9111,58.7017,58.8213,6000.0
2011-06-01 12:25:00,59.03,59.03,58.97,59.0,800.0,58.8712,58.8712,58.8114,58.8413,800.0
2011-06-01 12:30:00,58.91,59.1,58.91,59.1,3800.0,58.7515,58.941,58.7515,58.941,3800.0
2011-06-01 12:35:00,59.06,59.24,59.06,59.16,4200.0,58.9011,59.0806,58.9011,59.0008,4200.0
2011-06-01 12:40:00,59.16,59.17,59.04,59.04,1800.0,59.0008,59.0108,58.8812,58.8812,1800.0
2011-06-01 12:45:00,59.07,59.07,59.0,59.0,800.0,58.9111,58.9111,58.8413,58.8413,800.0
2011-06-01 12:50:00,59.03,59.09,59.0,59.05,2800.0,58.8712,58.931,58.8413,58.8911,2800.0
2011-06-01 12:55:00,59.02,59.11,58.95,59.11,2100.0,58.8612,58.951,58.7914,58.951,2100.0
2011-06-01 13:00:00,59.13,59.28,59.12,59.12,1200.0,58.9709,59.1205,58.961,58.961,1200.0
2011-06-01 13:05:00,59.1,59.17,58.99,59.13,2900.0,58.941,59.0108,58.8313,58.9709,2900.0
2011-06-01 13:10:00,59.09,59.09,58.93,58.97,2500.0,58.931,58.931,58.7715,58.8114,2500.0
2011-06-01 13:15:00,58.92,58.95,58.88,58.89,1500.0,58.7615,58.7914,58.7216,58.7316,1500.0
2011-06-01 13:20:00,58.88,58.92,58.73,58.73,5200.0,58.7216,58.7615,58.572,58.572,5200.0
2011-06-01 13:25:00,58.73,58.73,58.4,58.48,8300.0,58.572,58.572,58.2429,58.3227,8300.0
2011-06-01 13:30:00,58.55,58.56,58.48,58.48,1100.0,58.3925,58.4025,58.3227,58.3227,1100.0
2011-06-01 13:35:00,58.5,58.52,58.36,58.44,11800.0,58.3426,58.3626,58.203,58.2828,11800.0
2011-06-01 13:40:00,58.41,58.57,58.41,58.55,3500.0,58.2529,58.4124,58.2529,58.3925,3500.0
2011-06-01 13:45:00,58.56,58.68,58.52,58.57,3900.0,58.4025,58.5221,58.3626,58.4124,3900.0
2011-06-01 13:50:00,58.53,58.53,58.4,58.44,3100.0,58.3725,58.3725,58.2429,58.2828,3100.0
2011-06-01 13:55:00,58.47,58.5,58.43,58.46,4900.0,58.3127,58.3426,58.2728,58.3027,4900.0
2011-06-01 14:00:00,58.46,58.5,58.37,58.5,5000.0,58.3027,58.3426,58.213,58.3426,5000.0
2011-06-01 14:05:00,58.47,58.54,58.46,58.47,1500.0,58.3127,58.3825,58.3027,58.3127,1500.0
2011-06-01 14:10:00,58.53,58.53,58.4,58.4,3000.0,58.3725,58.3725,58.2429,58.2429,3000.0
2011-06-01 14:15:00,58.44,58.44,58.3,58.33,3300.0,58.2828,58.2828,58.1432,58.1731,3300.0
2011-06-01 14:20:00,58.34,58.39,58.3,58.32,1800.0,58.183,58.2329,58.1432,58.1631,1800.0
2011-06-01 14:25:00,58.29,58.35,58.21,58.28,8600.0,58.1332,58.193,58.0534,58.1232,8600.0
2011-06-01 14:30:00,58.22,58.23,58.07,58.11,3700.0,58.0634,58.0733,57.9138,57.9537,3700.0
2011-06-01 14:35:00,58.16,58.23,58.15,58.2,3900.0,58.0035,58.0733,57.9936,58.0434,3900.0
2011-06-01 14:40:00,58.18,58.26,58.11,58.11,6600.0,58.0235,58.1033,57.9537,57.9537,6600.0
2011-06-01 14:45:00,58.16,58.29,58.13,58.22,4000.0,58.0035,58.1332,57.9736,58.0634,4000.0
2011-06-01 14:50:00,58.21,58.23,58.16,58.18,6000.0,58.0534,58.0733,58.0035,58.0235,6000.0
2011-06-01 14:55:00,58.24,58.24,58.01,58.04,10500.0,58.0833,58.0833,57.8539,57.8839,10500.0
2011-06-01 15:00:00,58.03,58.06,57.99,58.03,6100.0,57.8739,57.9038,57.834,57.8739,6100.0
2011-06-01 15:05:00,58.04,58.04,57.85,57.94,21500.0,57.8839,57.8839,57.6944,57.7841,21500.0
2011-06-01 15:10:00,57.93,57.99,57.84,57.93,8700.0,57.7742,57.834,57.6844,57.7742,8700.0
2011-06-01 15:15:00,57.91,57.92,57.8,57.89,9200.0,57.7542,57.7642,57.6445,57.7343,9200.0
2011-06-01 15:20:00,57.92,57.94,57.85,57.93,8400.0,57.7642,57.7841,57.6944,57.7742,8400.0
2011-06-01 15:25:00,57.95,58.03,57.91,58.02,9300.0,57.7941,57.8739,57.7542,57.8639,9300.0
2011-06-01 15:30:00,58.04,58.09,57.89,58.02,13300.0,57.8839,57.9337,57.7343,57.8639,13300.0
2011-06-01 15:35:00,58.01,58.04,57.9,58.03,6600.0,57.8539,57.8839,57.7442,57.8739,6600.0
2011-06-01 15:40:00,58.03,58.05,57.81,57.87,11600.0,57.8739,57.8938,57.6545,57.7143,11600.0
2011-06-01 15:45:00,57.85,57.95,57.72,57.84,9400.0,57.6944,57.7941,57.5647,57.6844,9400.0
2011-06-01 15:50:00,57.84,58.11,57.79,58.04,24800.0,57.6844,57.9537,57.6345,57.8839,24800.0
2011-06-01 15:55:00,58.02,58.02,57.88,57.94,28600.0,57.8639,57.8639,57.7243,57.7841,28600.0
2011-06-02 09:30:00,59.27,59.93,58.78,58.78,15900.0,59.1105,59.7688,58.6219,58.6219,15900.0
2011-06-02 09:35:00,58.83,59.3,58.81,59.17,12600.0,58.6717,59.1405,58.6518,59.0108,12600.0
2011-06-02 09:40:00,59.05,59.31,58.83,59.03,38100.0,58.8911,59.1504,58.6717,58.8712,38100.0
2011-06-02 09:45:00,59.01,59.01,58.66,58.72,4400.0,58.8512,58.8512,58.5022,58.562,4400.0
2011-06-02 09:50:00,58.75,59.23,58.68,59.07,8300.0,58.5919,59.0707,58.5221,58.9111,8300.0
2011-06-02 09:55:00,59.05,59.29,58.97,59.05,10600.0,58.8911,59.1305,58.8114,58.8911,10600.0
2011-06-02 10:00:00,59.13,59.5,59.12,59.47,8000.0,58.9709,59.3399,58.961,59.31,8000.0
2011-06-02 10:05:00,59.45,59.8,59.36,59.68,15600.0,59.2901,59.6391,59.2003,59.5194,15600.0
2011-06-02 10:10:00,59.67,60.0,59.67,59.72,7900.0,59.5095,59.8386,59.5095,59.5593,7900.0
2011-06-02 10:15:00,59.77,59.77,59.58,59.73,5000.0,59.6092,59.6092,59.4197,59.5693,5000.0
2011-06-02 10:20:00,59.9,59.9,59.63,59.7,2900.0,59.7389,59.7389,59.4696,59.5394,2900.0
2011-06-02 10:25:00,59.67,59.84,59.57,59.66,8500.0,59.5095,59.679,59.4097,59.4995,8500.0
2011-06-02 10:30:00,59.6,59.75,59.57,59.75,1700.0,59.4397,59.5893,59.4097,59.5893,1700.0
2011-06-02 10:35:00,59.8,59.8,59.72,59.73,1700.0,59.6391,59.6391,59.5593,59.5693,1700.0
2011-06-02 10:40:00,59.78,59.94,59.77,59.77,800.0,59.6192,59.7787,59.6092,59.6092,800.0
2011-06-02 10:45:00,59.88,59.88,59.77,59.77,800.0,59.7189,59.7189,59.6092,59.6092,800.0
2011-06-02 10:50:00,59.77,59.83,59.56,59.56,5500.0,59.6092,59.669,59.3998,59.3998,5500.0
2011-06-02 10:55:00,59.58,59.59,59.43,59.43,1400.0,59.4197,59.4297,59.2701,59.2701,1400.0
2011-06-02 11:00:00,59.42,59.45,59.24,59.4,4000.0,59.2601,59.2901,59.0806,59.2402,4000.0
2011-06-02 11:05:00,59.37,59.43,59.08,59.08,5600.0,59.2103,59.2701,58.9211,58.9211,5600.0
2011-06-02 11:10:00,59.12,59.12,58.87,58.98,7600.0,58.961,58.961,58.7116,58.8213,7600.0
2011-06-02 11:15:00,58.98,59.02,58.94,58.96,900.0,58.8213,58.8612,58.7814,58.8014,900.0
2011-06-02 11:20:00,59.0,59.03,58.87,58.88,1500.0,58.8413,58.8712,58.7116,58.7216,1500.0
2011-06-02 11:25:00,58.86,58.89,58.78,58.78,3000.0,58.7017,58.7316,58.6219,58.6219,3000.0
2011-06-02 11:30:00,58.79,58.85,58.49,58.54,6200.0,58.6318,58.6917,58.3326,58.3825,6200.0
2011-06-02 11:35:00,58.52,58.52,58.28,58.28,4100.0,58.3626,58.3626,58.1232,58.1232,4100.0
2011-06-02 11:40:00,58.3,58.3,58.18,58.26,2000.0,58.1432,58.1432,58.0235,58.1033,2000.0
2011-06-02 11:45:00,58.21,58.21,58.09,58.11,2200.0,58.0534,58.0534,57.9337,57.9537,2200.0
2011-06-02 11:50:00,58.2,58.42,58.19,58.29,1900.0,58.0434,58.2628,58.0335,58.1332,1900.0
2011-06-02 11:55:00,58.22,58.29,58.22,58.24,3200.0,58.0634,58.1332,58.0634,58.0833,3200.0
2011-06-02 12:00:00,58.23,58.24,58.19,58.21,3500.0,58.0733,58.0833,58.0335,58.0534,3500.0
2011-06-02 12:05:00,58.22,58.24,58.18,58.24,2400.0,58.0634,58.0833,58.0235,58.0833,2400.0
2011-06-02 12:10:00,58.22,58.22,58.15,58.18,1700.0,58.0634,58.0634,57.9936,58.0235,1700.0
2011-06-02 12:15:00,58.2,58.2,58.1,58.14,6100.0,58.0434,58.0434,57.9437,57.9836,6100.0
2011-06-02 12:20:00,58.15,58.15,58.06,58.08,9100.0,57.9936,57.9936,57.9038,57.9237,9100.0
2011-06-02 12:25:00,58.18,58.18,58.0,58.01,7300.0,58.0235,58.0235,57.844,57.8539,7300.0
2011-06-02 12:30:00,58.14,58.14,58.02,58.05,1200.0,57.9836,57.9836,57.8639,57.8938,1200.0
2011-06-02 12:35:00,58.04,58.06,57.95,58.0,1700.0,57.8839,57.9038,57.7941,57.844,1700.0
2011-06-02 12:40:00,58.03,58.19,58.03,58.19,1900.0,57.8739,58.0335,57.8739,58.0335,1900.0
2011-06-02 12:45:00,58.21,58.21,58.14,58.18,5700.0,58.0534,58.0534,57.9836,58.0235,5700.0
2011-06-02 12:50:00,58.17,58.3,58.12,58.26,13100.0,58.0135,58.1432,57.9636,58.1033,13100.0
2011-06-02 12:55:00,58.25,58.26,58.17,58.24,5100.0,58.0933,58.1033,58.0135,58.0833,5100.0
2011-06-02 13:00:00,58.25,58.31,58.25,58.28,10400.0,58.0933,58.1531,58.0933,58.1232,10400.0
2011-06-02 13:05:00,58.32,58.34,58.26,58.26,5900.0,58.1631,58.183,58.1033,58.1033,5900.0
2011-06-02 13:10:00,58.29,58.29,58.18,58.22,3600.0,58.1332,58.1332,58.0235,58.0634,3600.0
2011-06-02 13:15:00,58.25,58.41,58.23,58.41,5000.0,58.0933,58.2529,58.0733,58.2529,5000.0
2011-06-02 13:20:00,58.45,58.6,58.39,58.39,8900.0,58.2928,58.4424,58.2329,58.2329,8900.0
2011-06-02 13:25:00,58.39,58.48,58.36,58.42,4900.0,58.2329,58.3227,58.203,58.2628,4900.0
2011-06-02 13:30:00,58.31,58.4,58.26,58.32,1400.0,58.1531,58.2429,58.1033,58.1631,1400.0
2011-06-02 13:35:00,58.32,58.37,58.18,58.29,4600.0,58.1631,58.213,58.0235,58.1332,4600.0
2011-06-02 13:40:00,58.31,58.36,58.31,58.32,2100.0,58.1531,58.203,58.1531,58.1631,2100.0
2011-06-02 13:45:00,58.3,58.36,58.3,58.34,600.0,58.1432,58.203,58.1432,58.183,600.0
2011-06-02 13:50:00,58.32,58.4,58.25,58.4,4000.0,58.1631,58.2429,58.0933,58.2429,4000.0
2011-06-02 13:55:00,58.49,58.59,58.45,58.54,1900.0,58.3326,58.4324,58.2928,58.3825,1900.0
2011-06-02 14:00:00,58.58,58.72,58.58,58.72,1700.0,58.4224,58.562,58.4224,58.562,1700.0
2011-06-02 14:05:00,58.65,58.7,58.57,58.6,2200.0,58.4922,58.5421,58.4124,58.4424,2200.0
2011-06-02 14:10:00,58.55,58.71,58.55,58.7,1500.0,58.3925,58.5521,58.3925,58.5421,1500.0
2011-06-02 14:15:00,58.74,58.79,58.44,58.5,5000.0,58.582,58.6318,58.2828,58.3426,5000.0
2011-06-02 14:20:00,58.49,58.64,58.49,58.57,1600.0,58.3326,58.4822,58.3326,58.4124,1600.0
2011-06-02 14:25:00,58.59,58.69,58.54,58.54,9100.0,58.4324,58.5321,58.3825,58.3825,9100.0
2011-06-02 14:30:00,58.57,58.6,58.49,58.5,4800.0,58.4124,58.4424,58.3326,58.3426,4800.0
2011-06-02 14:35:00,58.51,58.65,58.51,58.59,2100.0,58.3526,58.4922,58.3526,58.4324,2100.0
2011-06-02 14:40:00,58.65,58.66,58.59,58.59,1400.0,58.4922,58.5022,58.4324,58.4324,1400.0
2011-06-02 14:45:00,58.6,58.73,58.57,58.69,3600.0,58.4424,58.572,58.4124,58.5321,3600.0
2011-06-02 14:50:00,58.69,58.73,58.67,58.73,2200.0,58.5321,58.572,58.5122,58.572,2200.0
2011-06-02 14:55:00,58.73,58.78,58.73,58.76,2300.0,58.572,58.6219,58.572,58.6019,2300.0
2011-06-02 15:00:00,58.79,58.87,58.76,58.79,4800.0,58.6318,58.7116,58.6019,58.6318,4800.0
2011-06-02 15:05:00,58.8,58.9,58.79,58.89,3500.0,58.6418,58.7415,58.6318,58.7316,3500.0
2011-06-02 15:10:00,58.88,58.89,58.69,58.83,6900.0,58.7216,58.7316,58.5321,58.6717,6900.0
2011-06-02 15:15:00,58.84,58.86,58.68,58.77,5900.0,58.6817,58.7017,58.5221,58.6119,5900.0
2011-06-02 15:20:00,58.73,58.79,58.65,58.69,10600.0,58.572,58.6318,58.4922,58.5321,10600.0
2011-06-02 15:25:00,58.68,58.72,58.57,58.64,6200.0,58.5221,58.562,58.4124,58.4822,6200.0
2011-06-02 15:30:00,58.64,58.69,58.55,58.65,14600.0,58.4822,58.5321,58.3925,58.4922,14600.0
2011-06-02 15:35:00,58.66,58.77,58.63,58.76,6200.0,58.5022,58.6119,58.4723,58.6019,6200.0
2011-06-02 15:40:00,58.76,58.82,58.66,58.76,7800.0,58.6019,58.6618,58.5022,58.6019,7800.0
2011-06-02 15:45:00,58.76,58.85,58.74,58.81,12300.0,58.6019,58.6917,58.582,58.6518,12300.0
2011-06-02 15:50:00,58.86,58.98,58.84,58.98,35500.0,58.7017,58.8213,58.6817,58.8213,35500.0
2011-06-02 15:55:00,58.97,59.08,58.88,59.06,27000.0,58.8114,58.9211,58.7216,58.9011,27000.0
2011-06-03 09:30:00,57.97,58.07,57.6,57.76,11200.0,57.814,57.9138,57.445,57.6046,11200.0
2011-06-03 09:35:00,57.85,57.94,57.63,57.73,6200.0,57.6944,57.7841,57.475,57.5747,6200.0
2011-06-03 09:40:00,57.65,57.98,57.65,57.84,6300.0,57.4949,57.824,57.4949,57.6844,6300.0
2011-06-03 09:45:00,57.97,58.36,57.9,57.98,30200.0,57.814,58.203,57.7442,57.824,30200.0
2011-06-03 09:50:00,57.98,58.02,57.35,57.35,10700.0,57.824,57.8639,57.1957,57.1957,10700.0
2011-06-03 09:55:00,57.46,57.96,57.46,57.96,5200.0,57.3054,57.8041,57.3054,57.8041,5200.0
2011-06-03 10:00:00,58.04,58.45,58.04,58.45,2500.0,57.8839,58.2928,57.8839,58.2928,2500.0
2011-06-03 10:05:00,58.44,58.45,58.1,58.32,3300.0,58.2828,58.2928,57.9437,58.1631,3300.0
2011-06-03 10:10:00,58.24,58.4,58.21,58.21,2600.0,58.0833,58.2429,58.0534,58.0534,2600.0
2011-06-03 10:15:00,58.14,58.18,57.78,57.81,16300.0,57.9836,58.0235,57.6246,57.6545,16300.0
2011-06-03 10:20:00,57.77,57.81,57.62,57.71,6700.0,57.6146,57.6545,57.465,57.5547,6700.0
2011-06-03 10:25:00,57.8,58.0,57.8,57.98,4200.0,57.6445,57.844,57.6445,57.824,4200.0
2011-06-03 10:30:00,57.94,58.14,57.94,57.97,11500.0,57.7841,57.9836,57.7841,57.814,11500.0
2011-06-03 10:35:00,58.0,58.14,57.99,58.14,5100.0,57.844,57.9836,57.834,57.9836,5100.0
2011-06-03 10:40:00,58.14,58.3,58.1,58.25,3000.0,57.9836,58.1432,57.9437,58.0933,3000.0
2011-06-03 10:45:00,58.26,58.55,58.26,58.5,5000.0,58.1033,58.3925,58.1033,58.3426,5000.0
2011-06-03 10:50:00,58.49,58.49,58.16,58.25,8600.0,58.3326,58.3326,58.0035,58.0933,8600.0
2011-06-03 10:55:00,58.24,58.32,58.24,58.32,6300.0,58.0833,58.1631,58.0833,58.1631,6300.0
2011-06-03 11:00:00,58.32,58.43,58.28,58.43,2800.0,58.1631,58.2728,58.1232,58.2728,2800.0
2011-06-03 11:05:00,58.38,58.38,58.26,58.3,8800.0,58.2229,58.2229,58.1033,58.1432,8800.0
2011-06-03 11:10:00,58.31,58.37,58.28,58.29,3200.0,58.1531,58.213,58.1232,58.1332,3200.0
2011-06-03 11:15:00,58.28,58.28,58.2,58.24,9900.0,58.1232,58.1232,58.0434,58.0833,9900.0
2011-06-03 11:20:00,58.25,58.35,58.25,58.3,2900.0,58.0933,58.193,58.0933,58.1432,2900.0
2011-06-03 11:25:00,58.28,58.35,58.26,58.35,4000.0,58.1232,58.193,58.1033,58.193,4000.0
2011-06-03 11:30:00,58.41,58.41,58.32,58.34,600.0,58.2529,58.2529,58.1631,58.183,600.0
2011-06-03 11:35:00,58.29,58.33,58.28,58.31,4900.0,58.1332,58.1731,58.1232,58.1531,4900.0
2011-06-03 11:40:00,58.29,58.34,58.24,58.34,14800.0,58.1332,58.183,58.0833,58.183,14800.0
2011-06-03 11:45:00,58.33,58.38,58.3,58.38,3000.0,58.1731,58.2229,58.1432,58.2229,3000.0
2011-06-03 11:50:00,58.4,58.43,58.33,58.39,1700.0,58.2429,58.2728,58.1731,58.2329,1700.0
2011-06-03 11:55:00,58.44,58.44,58.33,58.33,800.0,58.2828,58.2828,58.1731,58.1731,800.0
2011-06-03 12:00:00,58.32,58.4,58.29,58.29,2500.0,58.1631,58.2429,58.1332,58.1332,2500.0
2011-06-03 12:05:00,58.27,58.36,58.27,58.34,2200.0,58.1132,58.203,58.1132,58.183,2200.0
2011-06-03 12:10:00,58.31,58.38,58.29,58.38,1800.0,58.1531,58.2229,58.1332,58.2229,1800.0
2011-06-03 12:15:00,58.33,58.34,58.24,58.34,1900.0,58.1731,58.183,58.0833,58.183,1900.0
2011-06-03 12:20:00,58.32,58.32,58.3,58.3,2500.0,58.1631,58.1631,58.1432,58.1432,2500.0
2011-06-03 12:25:00,58.31,58.32,58.29,58.29,1600.0,58.1531,58.1631,58.1332,58.1332,1600.0
2011-06-03 12:30:00,58.29,58.33,58.27,58.31,6300.0,58.1332,58.1731,58.1132,58.1531,6300.0
2011-06-03 12:35:00,58.32,58.39,58.27,58.37,2400.0,58.1631,58.2329,58.1132,58.213,2400.0
2011-06-03 12:40:00,58.38,58.45,58.37,58.44,3000.0,58.2229,58.2928,58.213,58.2828,3000.0
2011-06-03 12:45:00,58.49,58.62,58.46,58.62,3100.0,58.3326,58.4623,58.3027,58.4623,3100.0
2011-06-03 12:50:00,58.63,58.73,58.61,58.66,3900.0,58.4723,58.572,58.4523,58.5022,3900.0
2011-06-03 12:55:00,58.68,58.75,58.67,58.67,1900.0,58.5221,58.5919,58.5122,58.5122,1900.0
2011-06-03 13:00:00,58.68,58.68,58.58,58.65,2300.0,58.5221,58.5221,58.4224,58.4922,2300.0
2011-06-03 13:05:00,58.63,58.77,58.62,58.73,2000.0,58.4723,58.6119,58.4623,58.572,2000.0
2011-06-03 13:10:00,58.65,58.71,58.61,58.69,2800.0,58.4922,58.5521,58.4523,58.5321,2800.0
2011-06-03 13:15:00,58.69,58.69,58.64,58.64,300.0,58.5321,58.5321,58.4822,58.4822,300.0
2011-06-03 13:20:00,58.65,58.66,58.58,58.58,1800.0,58.4922,58.5022,58.4224,58.4224,1800.0
2011-06-03 13:25:00,58.58,58.58,58.53,58.53,1100.0,58.4224,58.4224,58.3725,58.3725,1100.0
2011-06-03 13:30:00,58.51,58.51,58.33,58.33,1600.0,58.3526,58.3526,58.1731,58.1731,1600.0
2011-06-03 13:35:00,58.31,58.43,58.31,58.42,3700.0,58.1531,58.2728,58.1531,58.2628,3700.0
2011-06-03 13:40:00,58.43,58.45,58.41,58.44,8100.0,58.2728,58.2928,58.2529,58.2828,8100.0
2011-06-03 13:45:00,58.45,58.45,58.43,58.44,3200.0,58.2928,58.2928,58.2728,58.2828,3200.0
2011-06-03 13:50:00,58.49,58.51,58.48,58.51,1200.0,58.3326,58.3526,58.3227,58.3526,1200.0
2011-06-03 13:55:00,58.54,58.54,58.41,58.45,8000.0,58.3825,58.3825,58.2529,58.2928,8000.0
2011-06-03 14:00:00,58.42,58.44,58.33,58.38,6800.0,58.2628,58.2828,58.1731,58.2229,6800.0
2011-06-03 14:05:00,58.38,58.38,58.35,58.37,2100.0,58.2229,58.2229,58.193,58.213,2100.0
2011-06-03 14:10:00,58.4,58.45,58.37,58.4,1200.0,58.2429,58.2928,58.213,58.2429,1200.0
2011-06-03 14:15:00,58.38,58.48,58.37,58.48,1400.0,58.2229,58.3227,58.213,58.3227,1400.0
2011-06-03 14:20:00,58.49,58.59,58.46,58.48,3400.0,58.3326,58.4324,58.3027,58.3227,3400.0
2011-06-03 14:25:00,58.49,58.53,58.48,58.5,2000.0,58.3326,58.3725,58.3227,58.3426,2000.0
2011-06-03 14:30:00,58.5,58.54,58.44,58.49,6000.0,58.3426,58.3825,58.2828,58.3326,6000.0
2011-06-03 14:35:00,58.49,58.52,58.43,58.48,3900.0,58.3326,58.3626,58.2728,58.3227,3900.0
2011-06-03 14:40:00,58.47,58.53,58.43,58.5,6400.0,58.3127,58.3725,58.2728,58.3426,6400.0
2011-06-03 14:45:00,58.52,58.53,58.48,58.51,2000.0,58.3626,58.3725,58.3227,58.3526,2000.0
2011-06-03 14:50:00,58.53,58.55,58.48,58.48,4800.0,58.3725,58.3925,58.3227,58.3227,4800.0
2011-06-03 14:55:00,58.47,58.48,58.32,58.32,7700.0,58.3127,58.3227,58.1631,58.1631,7700.0
2011-06-03 15:00:00,58.32,58.39,58.28,58.34,5400.0,58.1631,58.2329,58.1232,58.183,5400.0
2011-06-03 15:05:00,58.3,58.35,58.27,58.3,5100.0,58.1432,58.193,58.1132,58.1432,5100.0
2011-06-03 15:10:00,58.29,58.3,58.1,58.17,10500.0,58.1332,58.1432,57.9437,58.0135,10500.0
2011-06-03 15:15:00,58.14,58.18,58.14,58.15,2000.0,57.9836,58.0235,57.9836,57.9936,2000.0
2011-06-03 15:20:00,58.13,58.24,58.1,58.22,2500.0,57.9736,58.0833,57.9437,58.0634,2500.0
2011-06-03 15:25:00,58.23,58.25,58.19,58.25,4400.0,58.0733,58.0933,58.0335,58.0933,4400.0
2011-06-03 15:30:00,58.25,58.49,58.25,58.42,4800.0,58.0933,58.3326,58.0933,58.2628,4800.0
2011-06-03 15:35:00,58.39,58.5,58.36,58.5,4200.0,58.2329,58.3426,58.203,58.3426,4200.0
2011-06-03 15:40:00,58.52,58.57,58.36,58.38,7100.0,58.3626,58.4124,58.203,58.2229,7100.0
2011-06-03 15:45:00,58.38,58.38,58.24,58.25,16700.0,58.2229,58.2229,58.0833,58.0933,16700.0
2011-06-03 15:50:00,58.25,58.26,58.06,58.06,10900.0,58.0933,58.1033,57.9038,57.9038,10900.0
2011-06-03 15:55:00,58.06,58.23,58.02,58.03,18500.0,57.9038,58.0733,57.8639,57.8739,18500.0
2011-06-06 09:30:00,57.89,58.0,57.12,57.69,16800.0,57.7343,57.844,56.9663,57.5348,16800.0
2011-06-06 09:35:00,57.68,57.91,57.53,57.78,5000.0,57.5248,57.7542,57.3752,57.6246,5000.0
2011-06-06 09:40:00,57.88,58.0,57.71,57.71,5600.0,57.7243,57.844,57.5547,57.5547,5600.0
2011-06-06 09:45:00,57.83,57.94,57.78,57.93,3600.0,57.6744,57.7841,57.6246,57.7742,3600.0
2011-06-06 09:50:00,57.86,57.91,57.74,57.91,1800.0,57.7043,57.7542,57.5847,57.7542,1800.0
2011-06-06 09:55:00,57.95,58.0,57.92,58.0,4300.0,57.7941,57.844,57.7642,57.844,4300.0
2011-06-06 10:00:00,58.0,58.0,57.8,57.8,5200.0,57.844,57.844,57.6445,57.6445,5200.0
2011-06-06 10:05:00,57.79,57.9,57.68,57.84,6200.0,57.6345,57.7442,57.5248,57.6844,6200.0
2011-06-06 10:10:00,57.83,57.94,57.74,57.9,2300.0,57.6744,57.7841,57.5847,57.7442,2300.0
2011-06-06 10:15:00,57.99,58.15,57.96,58.14,7100.0,57.834,57.9936,57.8041,57.9836,7100.0
2011-06-06 10:20:00,58.15,58.15,57.81,57.99,6200.0,57.9936,57.9936,57.6545,57.834,6200.0
2011-06-06 10:25:00,58.01,58.33,58.01,58.24,2800.0,57.8539,58.1731,57.8539,58.0833,2800.0
2011-06-06 10:30:00,58.19,58.36,58.19,58.24,3100.0,58.0335,58.203,58.0335,58.0833,3100.0
2011-06-06 10:35:00,58.24,58.24,58.06,58.09,3000.0,58.0833,58.0833,57.9038,57.9337,3000.0
2011-06-06 10:40:00,58.08,58.13,57.85,57.85,5600.0,57.9237,57.9736,57.6944,57.6944,5600.0
2011-06-06 10:45:00,57.85,57.85,57.46,57.46,8000.0,57.6944,57.6944,57.3054,57.3054,8000.0
2011-06-06 10:50:00,57.53,57.56,57.22,57.31,42100.0,57.3752,57.4051,57.0661,57.1558,42100.0
2011-06-06 10:55:00,57.31,57.32,56.94,56.97,9100.0,57.1558,57.1658,56.7868,56.8167,9100.0
2011-06-06 11:00:00,56.96,57.16,56.88,57.12,4700.0,56.8068,57.0062,56.727,56.9663,4700.0
2011-06-06 11:05:00,57.22,57.3,57.11,57.19,4000.0,57.0661,57.1458,56.9564,57.0361,4000.0
2011-06-06 11:10:00,57.16,57.26,57.1,57.25,3500.0,57.0062,57.106,56.9464,57.096,3500.0
2011-06-06 11:15:00,57.26,57.35,57.21,57.21,4100.0,57.106,57.1957,57.0561,57.0561,4100.0
2011-06-06 11:20:00,57.28,57.52,57.25,57.48,3100.0,57.1259,57.3653,57.096,57.3254,3100.0
2011-06-06 11:25:00,57.48,57.48,57.35,57.37,3300.0,57.3254,57.3254,57.1957,57.2157,3300.0
2011-06-06 11:30:00,57.4,57.42,57.35,57.38,4700.0,57.2456,57.2655,57.1957,57.2256,4700.0
2011-06-06 11:35:00,57.38,57.64,57.38,57.52,4500.0,57.2256,57.4849,57.2256,57.3653,4500.0
2011-06-06 11:40:00,57.59,57.59,57.43,57.43,5100.0,57.4351,57.4351,57.2755,57.2755,5100.0
2011-06-06 11:45:00,57.48,57.52,57.4,57.51,3000.0,57.3254,57.3653,57.2456,57.3553,3000.0
2011-06-06 11:50:00,57.43,57.53,57.35,57.42,6600.0,57.2755,57.3752,57.1957,57.2655,6600.0
2011-06-06 11:55:00,57.44,57.48,57.38,57.4,5000.0,57.2855,57.3254,57.2256,57.2456,5000.0
2011-06-06 12:00:00,57.39,57.39,57.33,57.33,1400.0,57.2356,57.2356,57.1758,57.1758,1400.0
2011-06-06 12:05:00,57.29,57.3,57.26,57.28,1200.0,57.1359,57.1458,57.106,57.1259,1200.0
2011-06-06 12:10:00,57.28,57.48,57.25,57.44,3800.0,57.1259,57.3254,57.096,57.2855,3800.0
2011-06-06 12:15:00,57.43,57.43,57.37,57.41,1200.0,57.2755,57.2755,57.2157,57.2556,1200.0
2011-06-06 12:20:00,57.38,57.5,57.37,57.48,4100.0,57.2256,57.3453,57.2157,57.3254,4100.0
2011-06-06 12:25:00,57.5,57.51,57.44,57.44,1700.0,57.3453,57.3553,57.2855,57.2855,1700.0
2011-06-06 12:30:00,57.43,57.45,57.25,57.38,3000.0,57.2755,57.2954,57.096,57.2256,3000.0
2011-06-06 12:35:00,57.31,57.38,57.25,57.38,3900.0,57.1558,57.2256,57.096,57.2256,3900.0
2011-06-06 12:40:00,57.35,57.35,57.26,57.26,1300.0,57.1957,57.1957,57.106,57.106,1300.0
2011-06-06 12:45:00,57.28,57.28,57.1,57.14,1900.0,57.1259,57.1259,56.9464,56.9863,1900.0
2011-06-06 12:50:00,57.17,57.22,57.15,57.22,2300.0,57.0162,57.0661,56.9963,57.0661,2300.0
2011-06-06 12:55:00,57.24,57.28,57.22,57.24,1800.0,57.086,57.1259,57.0661,57.086,1800.0
2011-06-06 13:00:00,57.23,57.24,57.07,57.07,3200.0,57.076,57.086,56.9165,56.9165,3200.0
2011-06-06 13:05:00,57.07,57.07,56.98,57.01,5200.0,56.9165,56.9165,56.8267,56.8566,5200.0
2011-06-06 13:10:00,57.0,57.12,57.0,57.12,3100.0,56.8467,56.9663,56.8467,56.9663,3100.0
2011-06-06 13:15:00,57.17,57.23,57.1,57.11,5200.0,57.0162,57.076,56.9464,56.9564,5200.0
2011-06-06 13:20:00,57.12,57.15,57.01,57.01,3400.0,56.9663,56.9963,56.8566,56.8566,3400.0
2011-06-06 13:25:00,57.0,57.02,56.93,56.93,2800.0,56.8467,56.8666,56.7768,56.7768,2800.0
2011-06-06 13:30:00,56.94,56.96,56.73,56.79,4300.0,56.7868,56.8068,56.5774,56.6372,4300.0
2011-06-06 13:35:00,56.79,56.79,56.74,56.77,1100.0,56.6372,56.6372,56.5874,56.6173,1100.0
2011-06-06 13:40:00,56.76,56.78,56.6,56.6,2600.0,56.6073,56.6272,56.4477,56.4477,2600.0
2011-06-06 13:45:00,56.6,56.72,56.6,56.7,2600.0,56.4477,56.5674,56.4477,56.5475,2600.0
2011-06-06 13:50:00,56.68,56.76,56.65,56.71,3400.0,56.5275,56.6073,56.4976,56.5574,3400.0
2011-06-06 13:55:00,56.69,56.69,56.63,56.69,1200.0,56.5375,56.5375,56.4777,56.5375,1200.0
2011-06-06 14:00:00,56.73,56.87,56.73,56.77,6100.0,56.5774,56.717,56.5774,56.6173,6100.0
2011-06-06 14:05:00,56.77,56.8,56.7,56.8,2800.0,56.6173,56.6472,56.5475,56.6472,2800.0
2011-06-06 14:10:00,56.86,56.9,56.86,56.88,1600.0,56.707,56.7469,56.707,56.727,1600.0
2011-06-06 14:15:00,56.88,56.95,56.76,56.77,4100.0,56.727,56.7968,56.6073,56.6173,4100.0
2011-06-06 14:20:00,56.75,56.98,56.74,56.86,2300.0,56.5973,56.8267,56.5874,56.707,2300.0
2011-06-06 14:25:00,56.84,56.84,56.74,56.75,3800.0,56.6871,56.6871,56.5874,56.5973,3800.0
2011-06-06 14:30:00,56.71,56.8,56.66,56.78,3400.0,56.5574,56.6472,56.5076,56.6272,3400.0
2011-06-06 14:35:00,56.77,56.83,56.72,56.72,2200.0,56.6173,56.6771,56.5674,56.5674,2200.0
2011-06-06 14:40:00,56.69,56.78,56.6,56.68,5400.0,56.5375,56.6272,56.4477,56.5275,5400.0
2011-06-06 14:45:00,56.68,56.68,56.52,56.55,3100.0,56.5275,56.5275,56.3679,56.3979,3100.0
2011-06-06 14:50:00,56.64,56.64,56.23,56.4,11300.0,56.4876,56.4876,56.0787,56.2483,11300.0
2011-06-06 14:55:00,56.35,56.46,56.32,56.45,3700.0,56.1984,56.3081,56.1685,56.2981,3700.0
2011-06-06 15:00:00,56.48,56.66,56.48,56.5,3700.0,56.3281,56.5076,56.3281,56.348,3700.0
2011-06-06 15:05:00,56.52,56.54,56.44,56.48,8200.0,56.3679,56.3879,56.2882,56.3281,8200.0
2011-06-06 15:10:00,56.48,56.48,56.2,56.41,7700.0,56.3281,56.3281,56.0488,56.2582,7700.0
2011-06-06 15:15:00,56.47,56.48,56.35,56.42,5000.0,56.3181,56.3281,56.1984,56.2682,5000.0
2011-06-06 15:20:00,56.44,56.48,56.4,56.44,10400.0,56.2882,56.3281,56.2483,56.2882,10400.0
2011-06-06 15:25:00,56.41,56.44,56.34,56.36,6000.0,56.2582,56.2882,56.1884,56.2084,6000.0
2011-06-06 15:30:00,56.41,56.58,56.41,56.58,7800.0,56.2582,56.4278,56.2582,56.4278,7800.0
2011-06-06 15:35:00,56.58,56.66,56.51,56.66,5300.0,56.4278,56.5076,56.358,56.5076,5300.0
2011-06-06 15:40:00,56.65,56.77,56.65,56.69,7500.0,56.4976,56.6173,56.4976,56.5375,7500.0
2011-06-06 15:45:00,56.67,56.71,56.59,56.61,8800.0,56.5175,56.5574,56.4378,56.4577,8800.0
2011-06-06 15:50:00,56.6,56.61,56.45,56.55,13200.0,56.4477,56.4577,56.2981,56.3979,13200.0
2011-06-06 15:55:00,56.56,56.61,56.32,56.35,29100.0,56.4078,56.4577,56.1685,56.1984,29100.0
2011-06-07 09:30:00,57.34,57.44,56.92,57.0,9500.0,57.1857,57.2855,56.7669,56.8467,9500.0
2011-06-07 09:35:00,57.32,57.44,57.05,57.29,4200.0,57.1658,57.2855,56.8965,57.1359,4200.0
2011-06-07 09:40:00,57.35,57.51,57.26,57.31,2300.0,57.1957,57.3553,57.106,57.1558,2300.0
2011-06-07 09:45:00,57.35,57.63,57.31,57.53,8000.0,57.1957,57.475,57.1558,57.3752,8000.0
2011-06-07 09:50:00,57.45,57.78,57.34,57.58,6400.0,57.2954,57.6246,57.1857,57.4251,6400.0
2011-06-07 09:55:00,57.58,58.04,57.58,58.04,7200.0,57.4251,57.8839,57.4251,57.8839,7200.0
2011-06-07 10:00:00,58.05,58.18,57.89,57.96,11300.0,57.8938,58.0235,57.7343,57.8041,11300.0
2011-06-07 10:05:00,57.93,58.22,57.93,58.22,9900.0,57.7742,58.0634,57.7742,58.0634,9900.0
2011-06-07 10:10:00,58.18,58.32,58.16,58.32,4700.0,58.0235,58.1631,58.0035,58.1631,4700.0
2011-06-07 10:15:00,58.35,58.55,58.35,58.55,8200.0,58.193,58.3925,58.193,58.3925,8200.0
2011-06-07 10:20:00,58.55,58.58,58.33,58.37,2300.0,58.3925,58.4224,58.1731,58.213,2300.0
2011-06-07 10:25:00,58.29,58.37,58.25,58.28,2600.0,58.1332,58.213,58.0933,58.1232,2600.0
2011-06-07 10:30:00,58.26,58.33,58.21,58.33,2700.0,58.1033,58.1731,58.0534,58.1731,2700.0
2011-06-07 10:35:00,58.29,58.4,58.29,58.38,700.0,58.1332,58.2429,58.1332,58.2229,700.0
2011-06-07 10:40:00,58.45,58.69,58.43,58.66,14600.0,58.2928,58.5321,58.2728,58.5022,14600.0
2011-06-07 10:45:00,58.57,58.62,58.5,58.6,3500.0,58.4124,58.4623,58.3426,58.4424,3500.0
2011-06-07 10:50:00,58.69,58.69,57.81,57.94,39900.0,58.5321,58.5321,57.6545,57.7841,39900.0
2011-06-07 10:55:00,58.12,58.21,57.96,58.0,7400.0,57.9636,58.0534,57.8041,57.844,7400.0
2011-06-07 11:00:00,57.98,58.07,57.91,57.99,10700.0,57.824,57.9138,57.7542,57.834,10700.0
2011-06-07 11:05:00,57.99,58.0,57.97,57.99,2600.0,57.834,57.844,57.814,57.834,2600.0
2011-06-07 11:10:00,57.99,58.01,57.68,57.72,7000.0,57.834,57.8539,57.5248,57.5647,7000.0
2011-06-07 11:15:00,57.69,57.75,57.62,57.64,12000.0,57.5348,57.5946,57.465,57.4849,12000.0
2011-06-07 11:20:00,57.69,57.95,57.69,57.91,1700.0,57.5348,57.7941,57.5348,57.7542,1700.0
2011-06-07 11:25:00,57.9,57.95,57.76,57.82,3200.0,57.7442,57.7941,57.6046,57.6644,3200.0
2011-06-07 11:30:00,57.83,57.83,57.83,57.83,200.0,57.6744,57.6744,57.6744,57.6744,200.0
2011-06-07 11:35:00,57.84,57.97,57.83,57.94,2300.0,57.6844,57.814,57.6744,57.7841,2300.0
2011-06-07 11:40:00,57.86,57.87,57.79,57.86,1700.0,57.7043,57.7143,57.6345,57.7043,1700.0
2011-06-07 11:45:00,57.88,58.17,57.88,58.15,10300.0,57.7243,58.0135,57.7243,57.9936,10300.0
2011-06-07 11:50:00,58.14,58.37,58.14,58.32,3600.0,57.9836,58.213,57.9836,58.1631,3600.0
2011-06-07 11:55:00,58.34,58.54,58.34,58.54,10500.0,58.183,58.3825,58.183,58.3825,10500.0
2011-06-07 12:00:00,58.53,58.57,58.48,58.56,6300.0,58.3725,58.4124,58.3227,58.4025,6300.0
2011-06-07 12:05:00,58.56,58.6,58.54,58.6,4700.0,58.4025,58.4424,58.3825,58.4424,4700.0
2011-06-07 12:10:00,58.6,58.64,58.53,58.64,5400.0,58.4424,58.4822,58.3725,58.4822,5400.0
2011-06-07 12:15:00,58.64,58.8,58.54,58.8,5500.0,58.4822,58.6418,58.3825,58.6418,5500.0
2011-06-07 12:20:00,58.8,58.89,58.8,58.87,1600.0,58.6418,58.7316,58.6418,58.7116,1600.0
2011-06-07 12:25:00,58.85,58.88,58.74,58.78,2200.0,58.6917,58.7216,58.582,58.6219,2200.0
2011-06-07 12:30:00,58.84,58.95,58.8,58.94,7200.0,58.6817,58.7914,58.6418,58.7814,7200.0
2011-06-07 12:35:00,58.94,59.04,58.88,58.95,2900.0,58.7814,58.8812,58.7216,58.7914,2900.0
2011-06-07 12:40:00,58.91,58.91,58.69,58.79,2500.0,58.7515,58.7515,58.5321,58.6318,2500.0
2011-06-07 12:45:00,58.73,58.73,58.42,58.53,3600.0,58.572,58.572,58.2628,58.3725,3600.0
2011-06-07 12:50:00,58.52,58.77,58.52,58.75,1500.0,58.3626,58.6119,58.3626,58.5919,1500.0
2011-06-07 12:55:00,58.75,58.79,58.52,58.58,2200.0,58.5919,58.6318,58.3626,58.4224,2200.0
2011-06-07 13:00:00,58.58,58.79,58.58,58.69,4100.0,58.4224,58.6318,58.4224,58.5321,4100.0
2011-06-07 13:05:00,58.7,58.78,58.7,58.76,1400.0,58.5421,58.6219,58.5421,58.6019,1400.0
2011-06-07 13:10:00,58.75,58.88,58.74,58.88,2300.0,58.5919,58.7216,58.582,58.7216,2300.0
2011-06-07 13:15:00,58.87,58.89,58.86,58.88,700.0,58.7116,58.7316,58.7017,58.7216,700.0
2011-06-07 13:20:00,58.88,58.88,58.77,58.8,3500.0,58.7216,58.7216,58.6119,58.6418,3500.0
2011-06-07 13:25:00,58.82,58.85,58.82,58.82,400.0,58.6618,58.6917,58.6618,58.6618,400.0
2011-06-07 13:30:00,58.8,58.86,58.76,58.76,2900.0,58.6418,58.7017,58.6019,58.6019,2900.0
2011-06-07 13:35:00,58.76,58.79,58.72,58.77,900.0,58.6019,58.6318,58.562,58.6119,900.0
2011-06-07 13:40:00,58.83,58.83,58.71,58.76,2500.0,58.6717,58.6717,58.5521,58.6019,2500.0
2011-06-07 13:45:00,58.72,58.77,58.52,58.56,12800.0,58.562,58.6119,58.3626,58.4025,12800.0
2011-06-07 13:50:00,58.57,58.67,58.57,58.6,5400.0,58.4124,58.5122,58.4124,58.4424,5400.0
2011-06-07 13:55:00,58.63,58.63,58.51,58.54,4400.0,58.4723,58.4723,58.3526,58.3825,4400.0
2011-06-07 14:00:00,58.51,58.55,58.41,58.55,6700.0,58.3526,58.3925,58.2529,58.3925,6700.0
2011-06-07 14:05:00,58.58,58.6,58.54,58.59,1900.0,58.4224,58.4424,58.3825,58.4324,1900.0
2011-06-07 14:10:00,58.65,58.68,58.54,58.67,4900.0,58.4922,58.5221,58.3825,58.5122,4900.0
2011-06-07 14:15:00,58.67,58.78,58.67,58.7,6200.0,58.5122,58.6219,58.5122,58.5421,6200.0
2011-06-07 14:20:00,58.69,58.71,58.63,58.71,4500.0,58.5321,58.5521,58.4723,58.5521,4500.0
2011-06-07 14:25:00,58.67,58.76,58.61,58.74,6800.0,58.5122,58.6019,58.4523,58.582,6800.0
2011-06-07 14:30:00,58.71,58.71,58.5,58.64,4500.0,58.5521,58.5521,58.3426,58.4822,4500.0
2011-06-07 14:35:00,58.57,58.61,58.47,58.48,4700.0,58.4124,58.4523,58.3127,58.3227,4700.0
2011-06-07 14:40:00,58.51,58.6,58.51,58.57,4300.0,58.3526,58.4424,58.3526,58.4124,4300.0
2011-06-07 14:45:00,58.57,58.69,58.57,58.66,3600.0,58.4124,58.5321,58.4124,58.5022,3600.0
2011-06-07 14:50:00,58.65,58.68,58.54,58.68,4400.0,58.4922,58.5221,58.3825,58.5221,4400.0
2011-06-07 14:55:00,58.67,58.69,58.52,58.64,5700.0,58.5122,58.5321,58.3626,58.4822,5700.0
2011-06-07 15:00:00,58.62,58.77,58.58,58.67,3600.0,58.4623,58.6119,58.4224,58.5122,3600.0
2011-06-07 15:05:00,58.71,58.72,58.59,58.59,4100.0,58.5521,58.562,58.4324,58.4324,4100.0
2011-06-07 15:10:00,58.57,58.57,58.53,58.54,4400.0,58.4124,58.4124,58.3725,58.3825,4400.0
2011-06-07 15:15:00,58.53,58.55,58.41,58.41,2400.0,58.3725,58.3925,58.2529,58.2529,2400.0
2011-06-07 15:20:00,58.46,58.51,58.38,58.47,5900.0,58.3027,58.3526,58.2229,58.3127,5900.0
2011-06-07 15:25:00,58.47,58.47,58.38,58.38,8300.0,58.3127,58.3127,58.2229,58.2229,8300.0
2011-06-07 15:30:00,58.37,58.37,58.28,58.31,10800.0,58.213,58.213,58.1232,58.1531,10800.0
2011-06-07 15:35:00,58.33,58.36,58.27,58.33,7900.0,58.1731,58.203,58.1132,58.1731,7900.0
2011-06-07 15:40:00,58.32,58.41,58.25,58.29,11200.0,58.1631,58.2529,58.0933,58.1332,11200.0
2011-06-07 15:45:00,58.3,58.35,58.28,58.35,16800.0,58.1432,58.193,58.1232,58.193,16800.0
2011-06-07 15:50:00,58.32,58.37,58.25,58.31,19100.0,58.1631,58.213,58.0933,58.1531,19100.0
2011-06-07 15:55:00,58.33,58.43,58.29,58.32,25800.0,58.1731,58.2728,58.1332,58.1631,25800.0
2011-06-08 09:30:00,57.98,58.22,57.62,57.62,5800.0,57.824,58.0634,57.465,57.465,5800.0
2011-06-08 09:35:00,57.77,57.98,57.73,57.98,1500.0,57.6146,57.824,57.5747,57.824,1500.0
2011-06-08 09:40:00,57.98,58.3,57.85,57.85,6700.0,57.824,58.1432,57.6944,57.6944,6700.0
2011-06-08 09:45:00,57.74,57.86,57.61,57.64,4200.0,57.5847,57.7043,57.455,57.4849,4200.0
2011-06-08 09:50:00,57.63,57.95,57.58,57.95,4400.0,57.475,57.7941,57.4251,57.7941,4400.0
2011-06-08 09:55:00,57.85,57.85,57.19,57.25,3700.0,57.6944,57.6944,57.0361,57.096,3700.0
2011-06-08 10:00:00,57.23,57.25,57.13,57.25,9900.0,57.076,57.096,56.9763,57.096,9900.0
2011-06-08 10:05:00,57.23,57.27,57.18,57.25,5000.0,57.076,57.1159,57.0262,57.096,5000.0
2011-06-08 10:10:00,57.25,57.4,57.22,57.32,9900.0,57.096,57.2456,57.0661,57.1658,9900.0
2011-06-08 10:15:00,57.27,57.4,57.27,57.3,5900.0,57.1159,57.2456,57.1159,57.1458,5900.0
2011-06-08 10:20:00,57.3,57.35,57.29,57.32,2800.0,57.1458,57.1957,57.1359,57.1658,2800.0
2011-06-08 10:25:00,57.3,57.48,57.29,57.35,4000.0,57.1458,57.3254,57.1359,57.1957,4000.0
2011-06-08 10:30:00,57.36,57.39,57.26,57.26,3000.0,57.2057,57.2356,57.106,57.106,3000.0
2011-06-08 10:35:00,57.24,57.39,57.24,57.34,1500.0,57.086,57.2356,57.086,57.1857,1500.0
2011-06-08 10:40:00,57.31,57.36,57.22,57.34,2700.0,57.1558,57.2057,57.0661,57.1857,2700.0
2011-06-08 10:45:00,57.38,57.38,57.36,57.38,4500.0,57.2256,57.2256,57.2057,57.2256,4500.0
2011-06-08 10:50:00,57.38,57.39,57.26,57.33,9000.0,57.2256,57.2356,57.106,57.1758,9000.0
2011-06-08 10:55:00,57.3,57.39,57.3,57.39,1800.0,57.1458,57.2356,57.1458,57.2356,1800.0
2011-06-08 11:00:00,57.43,57.55,57.39,57.43,6400.0,57.2755,57.3952,57.2356,57.2755,6400.0
2011-06-08 11:05:00,57.49,57.71,57.46,57.71,9200.0,57.3353,57.5547,57.3054,57.5547,9200.0
2011-06-08 11:10:00,57.68,57.8,57.61,57.69,3500.0,57.5248,57.6445,57.455,57.5348,3500.0
2011-06-08 11:15:00,57.65,57.69,57.58,57.62,800.0,57.4949,57.5348,57.4251,57.465,800.0
2011-06-08 11:20:00,57.57,57.61,57.57,57.61,300.0,57.4151,57.455,57.4151,57.455,300.0
2011-06-08 11:25:00,57.64,57.69,57.45,57.45,3100.0,57.4849,57.5348,57.2954,57.2954,3100.0
2011-06-08 11:30:00,57.38,57.43,57.36,57.43,4000.0,57.2256,57.2755,57.2057,57.2755,4000.0
2011-06-08 11:35:00,57.48,57.5,57.45,57.47,700.0,57.3254,57.3453,57.2954,57.3154,700.0
2011-06-08 11:40:00,57.43,57.43,57.34,57.4,1900.0,57.2755,57.2755,57.1857,57.2456,1900.0
2011-06-08 11:45:00,57.5,57.54,57.41,57.44,3800.0,57.3453,57.3852,57.2556,57.2855,3800.0
2011-06-08 11:50:00,57.48,57.55,57.48,57.55,1000.0,57.3254,57.3952,57.3254,57.3952,1000.0
2011-06-08 11:55:00,57.57,57.76,57.57,57.74,1300.0,57.4151,57.6046,57.4151,57.5847,1300.0
2011-06-08 12:00:00,57.75,57.78,57.69,57.72,2000.0,57.5946,57.6246,57.5348,57.5647,2000.0
2011-06-08 12:05:00,57.73,57.73,57.61,57.71,1500.0,57.5747,57.5747,57.455,57.5547,1500.0
2011-06-08 12:10:00,57.68,57.77,57.63,57.63,4100.0,57.5248,57.6146,57.475,57.475,4100.0
2011-06-08 12:15:00,57.62,57.62,57.55,57.6,2000.0,57.465,57.465,57.3952,57.445,2000.0
2011-06-08 12:20:00,57.59,57.59,57.27,57.29,2500.0,57.4351,57.4351,57.1159,57.1359,2500.0
2011-06-08 12:25:00,57.32,57.39,57.32,57.39,1000.0,57.1658,57.2356,57.1658,57.2356,1000.0
2011-06-08 12:30:00,57.38,57.43,57.38,57.43,600.0,57.2256,57.2755,57.2256,57.2755,600.0
2011-06-08 12:35:00,57.43,57.43,57.34,57.34,1800.0,57.2755,57.2755,57.1857,57.1857,1800.0
2011-06-08 12:40:00,57.35,57.47,57.35,57.47,1500.0,57.1957,57.3154,57.1957,57.3154,1500.0
2011-06-08 12:45:00,57.46,57.57,57.45,57.52,3200.0,57.3054,57.4151,57.2954,57.3653,3200.0
2011-06-08 12:50:00,57.6,57.72,57.6,57.71,2800.0,57.445,57.5647,57.445,57.5547,2800.0
2011-06-08 12:55:00,57.68,57.74,57.68,57.73,1700.0,57.5248,57.5847,57.5248,57.5747,1700.0
2011-06-08 13:00:00,57.71,57.71,57.53,57.65,5500.0,57.5547,57.5547,57.3752,57.4949,5500.0
2011-06-08 13:05:00,57.64,57.71,57.64,57.68,1200.0,57.4849,57.5547,57.4849,57.5248,1200.0
2011-06-08 13:10:00,57.68,57.73,57.64,57.72,3100.0,57.5248,57.5747,57.4849,57.5647,3100.0
2011-06-08 13:15:00,57.69,57.7,57.69,57.7,700.0,57.5348,57.5448,57.5348,57.5448,700.0
2011-06-08 13:20:00,57.73,57.79,57.73,57.79,2300.0,57.5747,57.6345,57.5747,57.6345,2300.0
2011-06-08 13:25:00,57.75,57.76,57.68,57.73,3700.0,57.5946,57.6046,57.5248,57.5747,3700.0
2011-06-08 13:30:00,57.75,57.76,57.53,57.53,2900.0,57.5946,57.6046,57.3752,57.3752,2900.0
2011-06-08 13:35:00,57.52,57.57,57.42,57.43,1300.0,57.3653,57.4151,57.2655,57.2755,1300.0
2011-06-08 13:40:00,57.45,57.45,57.27,57.27,1800.0,57.2954,57.2954,57.1159,57.1159,1800.0
2011-06-08 13:45:00,57.3,57.33,57.25,57.25,3900.0,57.1458,57.1758,57.096,57.096,3900.0
2011-06-08 13:50:00,57.25,57.27,57.16,57.27,3200.0,57.096,57.1159,57.0062,57.1159,3200.0
2011-06-08 13:55:00,57.22,57.22,57.03,57.04,9500.0,57.0661,57.0661,56.8766,56.8865,9500.0
2011-06-08 14:00:00,57.06,57.24,57.04,57.11,5000.0,56.9065,57.086,56.8865,56.9564,5000.0
2011-06-08 14:05:00,57.06,57.2,57.05,57.06,5400.0,56.9065,57.0461,56.8965,56.9065,5400.0
2011-06-08 14:10:00,57.12,57.13,56.95,57.11,4500.0,56.9663,56.9763,56.7968,56.9564,4500.0
2011-06-08 14:15:00,57.0,57.12,56.98,57.12,2200.0,56.8467,56.9663,56.8267,56.9663,2200.0
2011-06-08 14:20:00,57.11,57.11,56.87,56.95,5000.0,56.9564,56.9564,56.717,56.7968,5000.0
2011-06-08 14:25:00,56.84,56.95,56.73,56.91,3400.0,56.6871,56.7968,56.5774,56.7569,3400.0
2011-06-08 14:30:00,56.89,57.15,56.89,57.03,4900.0,56.737,56.9963,56.737,56.8766,4900.0
2011-06-08 14:35:00,57.07,57.26,57.07,57.13,2600.0,56.9165,57.106,56.9165,56.9763,2600.0
2011-06-08 14:40:00,57.15,57.16,57.04,57.04,3700.0,56.9963,57.0062,56.8865,56.8865,3700.0
2011-06-08 14:45:00,57.04,57.18,56.97,57.04,5300.0,56.8865,57.0262,56.8167,56.8865,5300.0
2011-06-08 14:50:00,57.05,57.1,56.98,57.09,3800.0,56.8965,56.9464,56.8267,56.9364,3800.0
2011-06-08 14:55:00,57.07,57.16,57.07,57.1,2900.0,56.9165,57.0062,56.9165,56.9464,2900.0
2011-06-08 15:00:00,57.11,57.15,57.06,57.11,2900.0,56.9564,56.9963,56.9065,56.9564,2900.0
2011-06-08 15:05:00,57.15,57.15,56.96,57.05,3900.0,56.9963,56.9963,56.8068,56.8965,3900.0
2011-06-08 15:10:00,57.06,57.07,56.93,56.95,7200.0,56.9065,56.9165,56.7768,56.7968,7200.0
2011-06-08 15:15:00,56.96,56.96,56.67,56.74,10800.0,56.8068,56.8068,56.5175,56.5874,10800.0
2011-06-08 15:20:00,56.74,56.76,56.55,56.67,29100.0,56.5874,56.6073,56.3979,56.5175,29100.0
2011-06-08 15:25:00,56.67,56.8,56.66,56.8,6300.0,56.5175,56.6472,56.5076,56.6472,6300.0
2011-06-08 15:30:00,56.81,56.9,56.75,56.83,9300.0,56.6572,56.7469,56.5973,56.6771,9300.0
2011-06-08 15:35:00,56.79,56.93,56.76,56.82,9200.0,56.6372,56.7768,56.6073,56.6671,9200.0
2011-06-08 15:40:00,56.83,57.02,56.82,57.01,10500.0,56.6771,56.8666,56.6671,56.8566,10500.0
2011-06-08 15:45:00,57.0,57.14,56.97,56.98,10800.0,56.8467,56.9863,56.8167,56.8267,10800.0
2011-06-08 15:50:00,56.99,57.0,56.78,56.9,21600.0,56.8367,56.8467,56.6272,56.7469,21600.0
2011-06-08 15:55:00,56.88,56.88,56.73,56.76,25200.0,56.727,56.727,56.5774,56.6073,25200.0
2011-06-09 09:30:00,57.02,57.02,56.32,56.42,7900.0,56.8666,56.8666,56.1685,56.2682,7900.0
2011-06-09 09:35:00,56.46,56.46,55.87,56.11,10600.0,56.3081,56.3081,55.7197,55.959,10600.0
2011-06-09 09:40:00,56.06,56.13,55.6,55.63,9900.0,55.9092,55.979,55.4504,55.4803,9900.0
2011-06-09 09:45:00,55.64,56.02,55.51,55.78,32800.0,55.4903,55.8693,55.3607,55.6299,32800.0
2011-06-09 09:50:00,55.87,56.21,55.8,56.08,30900.0,55.7197,56.0588,55.6499,55.9291,30900.0
2011-06-09 09:55:00,56.03,56.04,55.79,55.85,10100.0,55.8793,55.8892,55.6399,55.6997,10100.0
2011-06-09 10:00:00,55.9,55.93,55.78,55.85,5700.0,55.7496,55.7795,55.6299,55.6997,5700.0
2011-06-09 10:05:00,55.85,56.02,55.73,55.73,11300.0,55.6997,55.8693,55.5801,55.5801,11300.0
2011-06-09 10:10:00,55.74,56.21,55.73,56.15,12000.0,55.59,56.0588,55.5801,55.9989,12000.0
2011-06-09 10:15:00,56.08,56.13,55.9,55.93,9900.0,55.9291,55.979,55.7496,55.7795,9900.0
2011-06-09 10:20:00,55.93,56.22,55.84,55.98,14500.0,55.7795,56.0688,55.6898,55.8294,14500.0
2011-06-09 10:25:00,55.98,56.04,55.73,55.78,72700.0,55.8294,55.8892,55.5801,55.6299,72700.0
2011-06-09 10:30:00,55.79,56.06,55.61,55.93,14100.0,55.6399,55.9092,55.4604,55.7795,14100.0
2011-06-09 10:35:00,55.97,56.06,55.89,55.9,7800.0,55.8194,55.9092,55.7396,55.7496,7800.0
2011-06-09 10:40:00,55.92,56.18,55.88,56.0,8800.0,55.7696,56.0289,55.7297,55.8493,8800.0
2011-06-09 10:45:00,56.0,56.08,55.89,56.03,9400.0,55.8493,55.9291,55.7396,55.8793,9400.0
2011-06-09 10:50:00,56.01,56.12,55.92,55.99,8400.0,55.8593,55.969,55.7696,55.8394,8400.0
2011-06-09 10:55:00,56.01,56.02,55.91,55.95,6800.0,55.8593,55.8693,55.7596,55.7995,6800.0
2011-06-09 11:00:00,55.95,56.0,55.64,55.75,30000.0,55.7995,55.8493,55.4903,55.6,30000.0
2011-06-09 11:05:00,55.72,55.8,55.68,55.75,9500.0,55.5701,55.6499,55.5302,55.6,9500.0
2011-06-09 11:10:00,55.81,55.9,55.67,55.81,8800.0,55.6599,55.7496,55.5202,55.6599,8800.0
2011-06-09 11:15:00,55.77,55.98,55.76,55.98,7200.0,55.62,55.8294,55.61,55.8294,7200.0
2011-06-09 11:20:00,55.9,56.0,55.85,55.91,4900.0,55.7496,55.8493,55.6997,55.7596,4900.0
2011-06-09 11:25:00,55.9,55.95,55.62,55.82,13700.0,55.7496,55.7995,55.4704,55.6698,13700.0
2011-06-09 11:30:00,55.85,55.99,55.83,55.99,6400.0,55.6997,55.8394,55.6798,55.8394,6400.0
2011-06-09 11:35:00,55.93,56.03,55.91,55.92,6200.0,55.7795,55.8793,55.7596,55.7696,6200.0
2011-06-09 11:40:00,55.93,55.95,55.7,55.77,16900.0,55.7795,55.7995,55.5502,55.62,16900.0
2011-06-09 11:45:00,55.74,55.82,55.59,55.8,13700.0,55.59,55.6698,55.4404,55.6499,13700.0
2011-06-09 11:50:00,55.75,55.98,55.74,55.91,13600.0,55.6,55.8294,55.59,55.7596,13600.0
2011-06-09 11:55:00,55.92,55.97,55.86,55.9,4900.0,55.7696,55.8194,55.7097,55.7496,4900.0
2011-06-09 12:00:00,55.85,56.08,55.85,56.03,6700.0,55.6997,55.9291,55.6997,55.8793,6700.0
2011-06-09 12:05:00,56.05,56.05,55.92,55.96,3900.0,55.8992,55.8992,55.7696,55.8095,3900.0
2011-06-09 12:10:00,56.0,56.0,55.93,55.98,5400.0,55.8493,55.8493,55.7795,55.8294,5400.0
2011-06-09 12:15:00,55.99,56.01,55.85,55.88,5100.0,55.8394,55.8593,55.6997,55.7297,5100.0
2011-06-09 12:20:00,55.92,55.99,55.85,55.95,12100.0,55.7696,55.8394,55.6997,55.7995,12100.0
2011-06-09 12:25:00,55.95,56.14,55.87,56.04,7700.0,55.7995,55.989,55.7197,55.8892,7700.0
2011-06-09 12:30:00,56.03,56.08,56.03,56.04,4100.0,55.8793,55.9291,55.8793,55.8892,4100.0
2011-06-09 12:35:00,56.04,56.16,56.04,56.15,3900.0,55.8892,56.0089,55.8892,55.9989,3900.0
2011-06-09 12:40:00,56.2,56.3,56.14,56.16,5800.0,56.0488,56.1485,55.989,56.0089,5800.0
2011-06-09 12:45:00,56.19,56.31,56.09,56.09,5400.0,56.0388,56.1585,55.9391,55.9391,5400.0
2011-06-09 12:50:00,56.08,56.08,55.92,55.92,3200.0,55.9291,55.9291,55.7696,55.7696,3200.0
2011-06-09 12:55:00,55.93,56.0,55.9,55.9,4400.0,55.7795,55.8493,55.7496,55.7496,4400.0
2011-06-09 13:00:00,55.94,55.97,55.91,55.93,3900.0,55.7895,55.8194,55.7596,55.7795,3900.0
2011-06-09 13:05:00,55.95,56.05,55.91,55.95,4400.0,55.7995,55.8992,55.7596,55.7995,4400.0
2011-06-09 13:10:00,55.98,56.23,55.98,56.07,4800.0,55.8294,56.0787,55.8294,55.9192,4800.0
2011-06-09 13:15:00,56.05,56.12,56.01,56.1,3800.0,55.8992,55.969,55.8593,55.9491,3800.0
2011-06-09 13:20:00,56.09,56.31,56.09,56.24,7400.0,55.9391,56.1585,55.9391,56.0887,7400.0
2011-06-09 13:25:00,56.24,56.24,56.08,56.11,4900.0,56.0887,56.0887,55.9291,55.959,4900.0
2011-06-09 13:30:00,56.09,56.3,56.08,56.25,3700.0,55.9391,56.1485,55.9291,56.0987,3700.0
2011-06-09 13:35:00,56.25,56.31,56.12,56.12,5100.0,56.0987,56.1585,55.969,55.969,5100.0
2011-06-09 13:40:00,56.13,56.26,56.12,56.15,8100.0,55.979,56.1086,55.969,55.9989,8100.0
2011-06-09 13:45:00,56.21,56.21,55.96,56.15,5200.0,56.0588,56.0588,55.8095,55.9989,5200.0
2011-06-09 13:50:00,56.14,56.3,56.1,56.24,4000.0,55.989,56.1485,55.9491,56.0887,4000.0
2011-06-09 13:55:00,56.24,56.24,56.09,56.09,4100.0,56.0887,56.0887,55.9391,55.9391,4100.0
2011-06-09 14:00:00,56.08,56.36,56.05,56.28,4500.0,55.9291,56.2084,55.8992,56.1286,4500.0
2011-06-09 14:05:00,56.25,56.33,56.23,56.31,5300.0,56.0987,56.1785,56.0787,56.1585,5300.0
2011-06-09 14:10:00,56.31,56.52,56.3,56.48,11300.0,56.1585,56.3679,56.1485,56.3281,11300.0
2011-06-09 14:15:00,56.49,56.67,56.48,56.66,4500.0,56.338,56.5175,56.3281,56.5076,4500.0
2011-06-09 14:20:00,56.68,56.87,56.68,56.86,5400.0,56.5275,56.717,56.5275,56.707,5400.0
2011-06-09 14:25:00,56.89,56.92,56.75,56.76,4200.0,56.737,56.7669,56.5973,56.6073,4200.0
2011-06-09 14:30:00,56.77,56.8,56.58,56.58,3400.0,56.6173,56.6472,56.4278,56.4278,3400.0
2011-06-09 14:35:00,56.6,56.6,56.51,56.54,8200.0,56.4477,56.4477,56.358,56.3879,8200.0
2011-06-09 14:40:00,56.56,56.56,56.41,56.43,5800.0,56.4078,56.4078,56.2582,56.2782,5800.0
2011-06-09 14:45:00,56.43,56.43,56.05,56.07,24100.0,56.2782,56.2782,55.8992,55.9192,24100.0
2011-06-09 14:50:00,56.05,56.17,56.04,56.1,19900.0,55.8992,56.0189,55.8892,55.9491,19900.0
2011-06-09 14:55:00,56.12,56.16,56.02,56.13,10100.0,55.969,56.0089,55.8693,55.979,10100.0
2011-06-09 15:00:00,56.12,56.22,56.11,56.22,7900.0,55.969,56.0688,55.959,56.0688,7900.0
2011-06-09 15:05:00,56.23,56.25,56.13,56.25,10200.0,56.0787,56.0987,55.979,56.0987,10200.0
2011-06-09 15:10:00,56.24,56.36,56.2,56.31,9200.0,56.0887,56.2084,56.0488,56.1585,9200.0
2011-06-09 15:15:00,56.31,56.34,56.14,56.14,8600.0,56.1585,56.1884,55.989,55.989,8600.0
2011-06-09 15:20:00,56.14,56.25,56.1,56.14,12100.0,55.989,56.0987,55.9491,55.989,12100.0
2011-06-09 15:25:00,56.14,56.22,56.1,56.21,10600.0,55.989,56.0688,55.9491,56.0588,10600.0
2011-06-09 15:30:00,56.24,56.25,56.05,56.05,10200.0,56.0887,56.0987,55.8992,55.8992,10200.0
2011-06-09 15:35:00,56.05,56.2,56.05,56.12,11800.0,55.8992,56.0488,55.8992,55.969,11800.0
2011-06-09 15:40:00,56.12,56.23,56.11,56.11,12000.0,55.969,56.0787,55.959,55.959,12000.0
2011-06-09 15:45:00,56.11,56.11,55.75,55.92,73800.0,55.959,55.959,55.6,55.7696,73800.0
2011-06-09 15:50:00,55.91,55.91,55.47,55.63,97900.0,55.7596,55.7596,55.3208,55.4803,97900.0
2011-06-09 15:55:00,55.64,55.92,55.18,55.78,161400.0,55.4903,55.7696,55.0316,55.6299,161400.0
2011-06-10 09:30:00,55.67,56.28,55.65,55.91,15000.0,55.5202,56.1286,55.5003,55.7596,15000.0
2011-06-10 09:35:00,55.77,55.91,55.46,55.46,5400.0,55.62,55.7596,55.3108,55.3108,5400.0
2011-06-10 09:40:00,55.6,55.73,55.41,55.69,4200.0,55.4504,55.5801,55.2609,55.5402,4200.0
2011-06-10 09:45:00,55.64,55.87,55.62,55.84,60300.0,55.4903,55.7197,55.4704,55.6898,60300.0
2011-06-10 09:50:00,55.81,55.83,55.43,55.65,57100.0,55.6599,55.6798,55.2809,55.5003,57100.0
2011-06-10 09:55:00,55.74,55.74,55.54,55.73,10100.0,55.59,55.59,55.3906,55.5801,10100.0
2011-06-10 10:00:00,55.74,56.0,55.74,55.8,12500.0,55.59,55.8493,55.59,55.6499,12500.0
2011-06-10 10:05:00,55.71,55.75,55.4,55.45,6800.0,55.5601,55.6,55.251,55.3008,6800.0
2011-06-10 10:10:00,55.43,55.45,54.77,54.87,78800.0,55.2809,55.3008,54.6227,54.7224,78800.0
2011-06-10 10:15:00,54.89,54.98,54.8,54.8,28300.0,54.7423,54.8321,54.6526,54.6526,28300.0
2011-06-10 10:20:00,54.82,54.91,54.61,54.76,20900.0,54.6725,54.7623,54.4631,54.6127,20900.0
2011-06-10 10:25:00,54.81,55.08,54.76,55.08,10100.0,54.6625,54.9318,54.6127,54.9318,10100.0
2011-06-10 10:30:00,55.09,55.09,54.89,55.0,5400.0,54.9418,54.9418,54.7423,54.852,5400.0
2011-06-10 10:35:00,55.03,55.18,55.0,55.13,6200.0,54.882,55.0316,54.852,54.9817,6200.0
2011-06-10 10:40:00,55.07,55.07,55.0,55.03,5900.0,54.9218,54.9218,54.852,54.882,5900.0
2011-06-10 10:45:00,55.01,55.06,55.0,55.05,2800.0,54.862,54.9119,54.852,54.9019,2800.0
2011-06-10 10:50:00,55.1,55.14,55.0,55.0,10800.0,54.9518,54.9917,54.852,54.852,10800.0
2011-06-10 10:55:00,55.01,55.01,54.9,54.93,10000.0,54.862,54.862,54.7523,54.7822,10000.0
2011-06-10 11:00:00,54.9,54.94,54.78,54.85,14000.0,54.7523,54.7922,54.6326,54.7024,14000.0
2011-06-10 11:05:00,54.85,54.88,54.67,54.73,15200.0,54.7024,54.7324,54.5229,54.5828,15200.0
2011-06-10 11:10:00,54.74,54.74,54.39,54.42,12300.0,54.5927,54.5927,54.2437,54.2736,12300.0
2011-06-10 11:15:00,54.4,54.42,54.32,54.35,22900.0,54.2536,54.2736,54.1739,54.2038,22900.0
2011-06-10 11:20:00,54.39,54.43,54.35,54.4,7400.0,54.2437,54.2836,54.2038,54.2536,7400.0
2011-06-10 11:25:00,54.42,54.77,54.42,54.7,9900.0,54.2736,54.6227,54.2736,54.5528,9900.0
2011-06-10 11:30:00,54.7,54.82,54.7,54.78,9400.0,54.5528,54.6725,54.5528,54.6326,9400.0
2011-06-10 11:35:00,54.79,54.96,54.72,54.72,10900.0,54.6426,54.8121,54.5728,54.5728,10900.0
2011-06-10 11:40:00,54.68,54.77,54.68,54.74,14800.0,54.5329,54.6227,54.5329,54.5927,14800.0
2011-06-10 11:45:00,54.76,54.8,54.68,54.7,12700.0,54.6127,54.6526,54.5329,54.5528,12700.0
2011-06-10 11:50:00,54.71,54.71,54.45,54.5,18300.0,54.5628,54.5628,54.3035,54.3534,18300.0
2011-06-10 11:55:00,54.5,54.52,54.17,54.25,25600.0,54.3534,54.3733,54.0243,54.1041,25600.0
2011-06-10 12:00:00,54.25,54.25,53.85,53.85,20900.0,54.1041,54.1041,53.7051,53.7051,20900.0
2011-06-10 12:05:00,53.91,53.92,53.81,53.86,13300.0,53.765,53.7749,53.6652,53.7151,13300.0
2011-06-10 12:10:00,53.88,54.08,53.88,54.06,4000.0,53.735,53.9345,53.735,53.9146,4000.0
2011-06-10 12:15:00,54.06,54.21,54.06,54.18,2300.0,53.9146,54.0642,53.9146,54.0342,2300.0
2011-06-10 12:20:00,54.21,54.45,54.21,54.3,11700.0,54.0642,54.3035,54.0642,54.1539,11700.0
2011-06-10 12:25:00,54.25,54.32,54.24,54.25,7600.0,54.1041,54.1739,54.0941,54.1041,7600.0
2011-06-10 12:30:00,54.25,54.48,54.25,54.36,10100.0,54.1041,54.3334,54.1041,54.2138,10100.0
2011-06-10 12:35:00,54.38,54.49,54.35,54.49,1500.0,54.2337,54.3434,54.2038,54.3434,1500.0
2011-06-10 12:40:00,54.45,54.53,54.42,54.52,8800.0,54.3035,54.3833,54.2736,54.3733,8800.0
2011-06-10 12:45:00,54.44,54.5,54.38,54.4,5300.0,54.2935,54.3534,54.2337,54.2536,5300.0
2011-06-10 12:50:00,54.4,54.48,54.4,54.4,33800.0,54.2536,54.3334,54.2536,54.2536,33800.0
2011-06-10 12:55:00,54.43,54.48,54.41,54.45,5200.0,54.2836,54.3334,54.2636,54.3035,5200.0
2011-06-10 13:00:00,54.45,54.45,54.41,54.41,5100.0,54.3035,54.3035,54.2636,54.2636,5100.0
2011-06-10 13:05:00,54.4,54.4,54.21,54.25,27000.0,54.2536,54.2536,54.0642,54.1041,27000.0
2011-06-10 13:10:00,54.18,54.19,54.01,54.06,12300.0,54.0342,54.0442,53.8647,53.9146,12300.0
2011-06-10 13:15:00,54.07,54.07,54.05,54.07,3000.0,53.9245,53.9245,53.9046,53.9245,3000.0
2011-06-10 13:20:00,54.05,54.12,54.05,54.09,8200.0,53.9046,53.9744,53.9046,53.9445,8200.0
2011-06-10 13:25:00,54.06,54.11,54.05,54.05,5100.0,53.9146,53.9644,53.9046,53.9046,5100.0
2011-06-10 13:30:00,54.08,54.1,53.51,53.56,82400.0,53.9345,53.9545,53.366,53.4159,82400.0
2011-06-10 13:35:00,53.56,53.73,53.51,53.72,21700.0,53.4159,53.5855,53.366,53.5755,21700.0
2011-06-10 13:40:00,53.73,53.76,53.7,53.7,8700.0,53.5855,53.6154,53.5555,53.5555,8700.0
2011-06-10 13:45:00,53.7,53.91,53.7,53.87,37500.0,53.5555,53.765,53.5555,53.7251,37500.0
2011-06-10 13:50:00,53.88,54.09,53.81,54.03,24500.0,53.735,53.9445,53.6652,53.8846,24500.0
2011-06-10 13:55:00,54.0,54.06,54.0,54.05,16400.0,53.8547,53.9146,53.8547,53.9046,16400.0
2011-06-10 14:00:00,54.04,54.36,54.04,54.25,12300.0,53.8946,54.2138,53.8946,54.1041,12300.0
2011-06-10 14:05:00,54.23,54.27,54.09,54.09,16000.0,54.0841,54.124,53.9445,53.9445,16000.0
2011-06-10 14:10:00,54.09,54.19,54.09,54.19,7600.0,53.9445,54.0442,53.9445,54.0442,7600.0
2011-06-10 14:15:00,54.21,54.44,54.19,54.38,20400.0,54.0642,54.2935,54.0442,54.2337,20400.0
2011-06-10 14:20:00,54.41,54.41,54.24,54.35,25300.0,54.2636,54.2636,54.0941,54.2038,25300.0
2011-06-10 14:25:00,54.36,54.52,54.35,54.47,21200.0,54.2138,54.3733,54.2038,54.3235,21200.0
2011-06-10 14:30:00,54.49,54.55,54.46,54.5,5400.0,54.3434,54.4032,54.3135,54.3534,5400.0
2011-06-10 14:35:00,54.5,54.65,54.5,54.59,6400.0,54.3534,54.503,54.3534,54.4431,6400.0
2011-06-10 14:40:00,54.58,54.74,54.57,54.65,7100.0,54.4332,54.5927,54.4232,54.503,7100.0
2011-06-10 14:45:00,54.65,54.79,54.61,54.7,18300.0,54.503,54.6426,54.4631,54.5528,18300.0
2011-06-10 14:50:00,54.67,54.96,54.67,54.94,22600.0,54.5229,54.8121,54.5229,54.7922,22600.0
2011-06-10 14:55:00,54.92,54.98,54.8,54.98,37100.0,54.7723,54.8321,54.6526,54.8321,37100.0
2011-06-10 15:00:00,55.0,55.12,54.99,55.04,15200.0,54.852,54.9717,54.8421,54.8919,15200.0
2011-06-10 15:05:00,55.08,55.17,55.07,55.09,8900.0,54.9318,55.0216,54.9218,54.9418,8900.0
2011-06-10 15:10:00,55.1,55.11,55.06,55.1,15900.0,54.9518,54.9617,54.9119,54.9518,15900.0
2011-06-10 15:15:00,55.06,55.1,55.0,55.0,7200.0,54.9119,54.9518,54.852,54.852,7200.0
2011-06-10 15:20:00,55.0,55.12,55.0,55.08,15200.0,54.852,54.9717,54.852,54.9318,15200.0
2011-06-10 15:25:00,55.14,55.15,54.93,54.93,10300.0,54.9917,55.0016,54.7822,54.7822,10300.0
2011-06-10 15:30:00,54.92,55.01,54.75,54.78,29400.0,54.7723,54.862,54.6027,54.6326,29400.0
2011-06-10 15:35:00,54.77,54.88,54.74,54.75,8700.0,54.6227,54.7324,54.5927,54.6027,8700.0
2011-06-10 15:40:00,54.75,54.76,54.58,54.73,14700.0,54.6027,54.6127,54.4332,54.5828,14700.0
2011-06-10 15:45:00,54.74,54.78,54.64,54.66,23600.0,54.5927,54.6326,54.493,54.5129,23600.0
2011-06-10 15:50:00,54.65,54.66,54.42,54.56,32300.0,54.503,54.5129,54.2736,54.4132,32300.0
2011-06-10 15:55:00,54.55,54.69,54.55,54.62,69600.0,54.4032,54.5429,54.4032,54.4731,69600.0
2011-06-13 09:30:00,54.7,55.22,54.3,54.35,10300.0,54.5528,55.0714,54.1539,54.2038,10300.0
2011-06-13 09:35:00,54.4,54.74,54.31,54.69,7900.0,54.2536,54.5927,54.1639,54.5429,7900.0
2011-06-13 09:40:00,54.75,55.0,54.7,54.87,8100.0,54.6027,54.852,54.5528,54.7224,8100.0
2011-06-13 09:45:00,54.88,54.93,54.68,54.8,9500.0,54.7324,54.7822,54.5329,54.6526,9500.0
2011-06-13 09:50:00,54.81,54.93,54.78,54.82,16300.0,54.6625,54.7822,54.6326,54.6725,16300.0
2011-06-13 09:55:00,54.81,54.85,54.8,54.85,10400.0,54.6625,54.7024,54.6526,54.7024,10400.0
2011-06-13 10:00:00,54.84,54.95,54.8,54.92,4500.0,54.6925,54.8022,54.6526,54.7723,4500.0
2011-06-13 10:05:00,54.91,54.99,54.81,54.87,3900.0,54.7623,54.8421,54.6625,54.7224,3900.0
2011-06-13 10:10:00,54.81,54.84,54.77,54.77,1100.0,54.6625,54.6925,54.6227,54.6227,1100.0
2011-06-13 10:15:00,54.78,54.84,54.75,54.77,30800.0,54.6326,54.6925,54.6027,54.6227,30800.0
2011-06-13 10:20:00,54.77,54.78,54.51,54.51,29100.0,54.6227,54.6326,54.3634,54.3634,29100.0
2011-06-13 10:25:00,54.57,54.67,54.5,54.67,1800.0,54.4232,54.5229,54.3534,54.5229,1800.0
2011-06-13 10:30:00,54.63,54.64,54.39,54.39,7600.0,54.483,54.493,54.2437,54.2437,7600.0
2011-06-13 10:35:00,54.39,54.42,54.09,54.28,20000.0,54.2437,54.2736,53.9445,54.134,20000.0
2011-06-13 10:40:00,54.33,54.39,54.32,54.34,2400.0,54.1838,54.2437,54.1739,54.1938,2400.0
2011-06-13 10:45:00,54.3,54.7,54.29,54.7,3700.0,54.1539,54.5528,54.1439,54.5528,3700.0
2011-06-13 10:50:00,54.67,54.67,54.5,54.5,1200.0,54.5229,54.5229,54.3534,54.3534,1200.0
2011-06-13 10:55:00,54.47,54.47,54.16,54.24,3400.0,54.3235,54.3235,54.0143,54.0941,3400.0
2011-06-13 11:00:00,54.27,54.3,54.16,54.16,4000.0,54.124,54.1539,54.0143,54.0143,4000.0
2011-06-13 11:05:00,54.03,54.19,54.03,54.07,3500.0,53.8846,54.0442,53.8846,53.9245,3500.0
2011-06-13 11:10:00,54.05,54.15,53.94,53.94,6700.0,53.9046,54.0043,53.7949,53.7949,6700.0
2011-06-13 11:15:00,53.96,53.98,53.75,53.94,15500.0,53.8148,53.8348,53.6054,53.7949,15500.0
2011-06-13 11:20:00,53.94,54.14,53.94,54.07,9800.0,53.7949,53.9943,53.7949,53.9245,9800.0
2011-06-13 11:25:00,54.09,54.14,54.09,54.13,3500.0,53.9445,53.9943,53.9445,53.9844,3500.0
2011-06-13 11:30:00,54.1,54.14,54.09,54.14,1900.0,53.9545,53.9943,53.9445,53.9943,1900.0
2011-06-13 11:35:00,54.12,54.13,54.03,54.06,1900.0,53.9744,53.9844,53.8846,53.9146,1900.0
2011-06-13 11:40:00,54.05,54.1,54.05,54.08,1200.0,53.9046,53.9545,53.9046,53.9345,1200.0
2011-06-13 11:45:00,54.09,54.16,54.08,54.13,6000.0,53.9445,54.0143,53.9345,53.9844,6000.0
2011-06-13 11:50:00,54.11,54.11,53.83,53.83,7100.0,53.9644,53.9644,53.6852,53.6852,7100.0
2011-06-13 11:55:00,53.9,53.9,53.7,53.74,7300.0,53.755,53.755,53.5555,53.5954,7300.0
2011-06-13 12:00:00,53.72,53.75,53.61,53.68,8000.0,53.5755,53.6054,53.4658,53.5356,8000.0
2011-06-13 12:05:00,53.68,53.75,53.64,53.75,6400.0,53.5356,53.6054,53.4957,53.6054,6400.0
2011-06-13 12:10:00,53.75,53.79,53.75,53.79,4300.0,53.6054,53.6453,53.6054,53.6453,4300.0
2011-06-13 12:15:00,53.8,53.84,53.75,53.75,1800.0,53.6553,53.6952,53.6054,53.6054,1800.0
2011-06-13 12:20:00,53.75,53.81,53.75,53.78,4700.0,53.6054,53.6652,53.6054,53.6353,4700.0
2011-06-13 12:25:00,53.75,53.8,53.75,53.78,2800.0,53.6054,53.6553,53.6054,53.6353,2800.0
2011-06-13 12:30:00,53.79,53.89,53.75,53.75,9800.0,53.6453,53.745,53.6054,53.6054,9800.0
2011-06-13 12:35:00,53.75,53.75,53.75,53.75,500.0,53.6054,53.6054,53.6054,53.6054,500.0
2011-06-13 12:40:00,53.76,53.79,53.73,53.73,12800.0,53.6154,53.6453,53.5855,53.5855,12800.0
2011-06-13 12:45:00,53.7,53.71,53.5,53.5,4300.0,53.5555,53.5655,53.3561,53.3561,4300.0
2011-06-13 12:50:00,53.51,53.54,53.35,53.36,6200.0,53.366,53.396,53.2065,53.2164,6200.0
2011-06-13 12:55:00,53.36,53.41,53.28,53.34,6600.0,53.2164,53.2663,53.1367,53.1965,6600.0
2011-06-13 13:00:00,53.29,53.29,53.2,53.2,5500.0,53.1466,53.1466,53.0569,53.0569,5500.0
2011-06-13 13:05:00,53.15,53.16,53.08,53.11,3500.0,53.007,53.017,52.9372,52.9671,3500.0
2011-06-13 13:10:00,53.17,53.41,53.17,53.39,6200.0,53.027,53.2663,53.027,53.2464,6200.0
2011-06-13 13:15:00,53.42,53.66,53.38,53.65,9600.0,53.2763,53.5156,53.2364,53.5057,9600.0
2011-06-13 13:20:00,53.66,53.73,53.58,53.71,7400.0,53.5156,53.5855,53.4359,53.5655,7400.0
2011-06-13 13:25:00,53.74,53.87,53.68,53.87,12500.0,53.5954,53.7251,53.5356,53.7251,12500.0
2011-06-13 13:30:00,53.89,53.96,53.86,53.94,6900.0,53.745,53.8148,53.7151,53.7949,6900.0
2011-06-13 13:35:00,53.9,54.0,53.9,53.95,2100.0,53.755,53.8547,53.755,53.8049,2100.0
2011-06-13 13:40:00,53.99,54.09,53.99,54.09,2900.0,53.8448,53.9445,53.8448,53.9445,2900.0
2011-06-13 13:45:00,54.08,54.12,54.05,54.07,2300.0,53.9345,53.9744,53.9046,53.9245,2300.0
2011-06-13 13:50:00,54.08,54.1,54.03,54.1,11600.0,53.9345,53.9545,53.8846,53.9545,11600.0
2011-06-13 13:55:00,54.12,54.33,54.05,54.32,7200.0,53.9744,54.1838,53.9046,54.1739,7200.0
2011-06-13 14:00:00,54.35,54.54,54.34,54.54,6900.0,54.2038,54.3933,54.1938,54.3933,6900.0
2011-06-13 14:05:00,54.56,54.91,54.56,54.76,28800.0,54.4132,54.7623,54.4132,54.6127,28800.0
2011-06-13 14:10:00,54.77,54.99,54.71,54.71,19600.0,54.6227,54.8421,54.5628,54.5628,19600.0
2011-06-13 14:15:00,54.68,54.7,54.68,54.7,1000.0,54.5329,54.5528,54.5329,54.5528,1000.0
2011-06-13 14:20:00,54.69,54.69,54.63,54.68,1500.0,54.5429,54.5429,54.483,54.5329,1500.0
2011-06-13 14:25:00,54.68,54.68,54.51,54.54,3600.0,54.5329,54.5329,54.3634,54.3933,3600.0
2011-06-13 14:30:00,54.54,54.54,54.3,54.3,6300.0,54.3933,54.3933,54.1539,54.1539,6300.0
2011-06-13 14:35:00,54.35,54.38,54.31,54.31,1900.0,54.2038,54.2337,54.1639,54.1639,1900.0
2011-06-13 14:40:00,54.36,54.52,54.36,54.5,5400.0,54.2138,54.3733,54.2138,54.3534,5400.0
2011-06-13 14:45:00,54.49,54.65,54.48,54.65,4600.0,54.3434,54.503,54.3334,54.503,4600.0
2011-06-13 14:50:00,54.67,54.69,54.6,54.62,3400.0,54.5229,54.5429,54.4531,54.4731,3400.0
2011-06-13 14:55:00,54.61,54.67,54.59,54.65,2700.0,54.4631,54.5229,54.4431,54.503,2700.0
2011-06-13 15:00:00,54.67,54.67,54.55,54.56,5600.0,54.5229,54.5229,54.4032,54.4132,5600.0
2011-06-13 15:05:00,54.58,54.59,54.43,54.48,8700.0,54.4332,54.4431,54.2836,54.3334,8700.0
2011-06-13 15:10:00,54.46,54.49,54.36,54.4,6600.0,54.3135,54.3434,54.2138,54.2536,6600.0
2011-06-13 15:15:00,54.39,54.54,54.37,54.5,6300.0,54.2437,54.3933,54.2237,54.3534,6300.0
2011-06-13 15:20:00,54.49,54.5,54.48,54.5,1100.0,54.3434,54.3534,54.3334,54.3534,1100.0
2011-06-13 15:25:00,54.47,54.55,54.46,54.5,5300.0,54.3235,54.4032,54.3135,54.3534,5300.0
2011-06-13 15:30:00,54.48,54.48,54.36,54.36,4000.0,54.3334,54.3334,54.2138,54.2138,4000.0
2011-06-13 15:35:00,54.36,54.36,54.17,54.17,4300.0,54.2138,54.2138,54.0243,54.0243,4300.0
2011-06-13 15:40:00,54.17,54.26,54.02,54.07,10100.0,54.0243,54.114,53.8747,53.9245,10100.0
2011-06-13 15:45:00,54.09,54.2,54.01,54.18,3800.0,53.9445,54.0542,53.8647,54.0342,3800.0
2011-06-13 15:50:00,54.14,54.14,54.03,54.1,14600.0,53.9943,53.9943,53.8846,53.9545,14600.0
2011-06-13 15:55:00,54.1,54.14,53.91,53.93,36600.0,53.9545,53.9943,53.765,53.7849,36600.0
2011-06-14 09:30:00,54.36,54.95,54.01,54.1,17700.0,54.2138,54.8022,53.8647,53.9545,17700.0
2011-06-14 09:35:00,54.07,54.1,53.4,53.4,15700.0,53.9245,53.9545,53.2563,53.2563,15700.0
2011-06-14 09:40:00,53.36,53.48,53.13,53.34,11300.0,53.2164,53.3361,52.9871,53.1965,11300.0
2011-06-14 09:45:00,53.27,53.37,53.13,53.22,18200.0,53.1267,53.2264,52.9871,53.0768,18200.0
2011-06-14 09:50:00,53.21,53.24,53.15,53.24,25900.0,53.0669,53.0968,53.007,53.0968,25900.0
2011-06-14 09:55:00,53.24,53.66,53.14,53.62,22800.0,53.0968,53.5156,52.997,53.4757,22800.0
2011-06-14 10:00:00,53.62,54.03,53.6,54.03,50600.0,53.4757,53.8846,53.4558,53.8846,50600.0
2011-06-14 10:05:00,54.13,54.25,54.02,54.09,6100.0,53.9844,54.1041,53.8747,53.9445,6100.0
2011-06-14 10:10:00,54.07,54.23,54.06,54.07,10600.0,53.9245,54.0841,53.9146,53.9245,10600.0
2011-06-14 10:15:00,54.07,54.28,54.01,54.01,26100.0,53.9245,54.134,53.8647,53.8647,26100.0
2011-06-14 10:20:00,54.06,54.1,54.02,54.09,2300.0,53.9146,53.9545,53.8747,53.9445,2300.0
2011-06-14 10:25:00,54.09,54.21,54.08,54.21,3100.0,53.9445,54.0642,53.9345,54.0642,3100.0
2011-06-14 10:30:00,54.22,54.32,54.18,54.24,3300.0,54.0741,54.1739,54.0342,54.0941,3300.0
2011-06-14 10:35:00,54.26,54.88,54.26,54.86,11600.0,54.114,54.7324,54.114,54.7124,11600.0
2011-06-14 10:40:00,54.85,54.93,54.81,54.83,3700.0,54.7024,54.7822,54.6625,54.6825,3700.0
2011-06-14 10:45:00,54.85,54.93,54.84,54.91,7600.0,54.7024,54.7822,54.6925,54.7623,7600.0
2011-06-14 10:50:00,54.91,54.93,54.79,54.79,4600.0,54.7623,54.7822,54.6426,54.6426,4600.0
2011-06-14 10:55:00,54.79,54.86,54.58,54.58,4300.0,54.6426,54.7124,54.4332,54.4332,4300.0
2011-06-14 11:00:00,54.58,54.73,54.44,54.57,8100.0,54.4332,54.5828,54.2935,54.4232,8100.0
2011-06-14 11:05:00,54.58,54.63,54.5,54.56,1200.0,54.4332,54.483,54.3534,54.4132,1200.0
2011-06-14 11:10:00,54.65,54.84,54.62,54.84,1400.0,54.503,54.6925,54.4731,54.6925,1400.0
2011-06-14 11:15:00,54.8,54.85,54.66,54.73,2900.0,54.6526,54.7024,54.5129,54.5828,2900.0
2011-06-14 11:20:00,54.7,54.87,54.7,54.81,1300.0,54.5528,54.7224,54.5528,54.6625,1300.0
2011-06-14 11:25:00,54.82,54.98,54.82,54.96,6300.0,54.6725,54.8321,54.6725,54.8121,6300.0
2011-06-14 11:30:00,55.0,55.23,54.97,55.09,22700.0,54.852,55.0814,54.8221,54.9418,22700.0
2011-06-14 11:35:00,55.04,55.05,54.89,55.0,7400.0,54.8919,54.9019,54.7423,54.852,7400.0
2011-06-14 11:40:00,54.99,55.03,54.96,54.98,12600.0,54.8421,54.882,54.8121,54.8321,12600.0
2011-06-14 11:45:00,55.0,55.04,54.95,55.03,13100.0,54.852,54.8919,54.8022,54.882,13100.0
2011-06-14 11:50:00,55.02,55.08,54.89,54.91,18600.0,54.872,54.9318,54.7423,54.7623,18600.0
2011-06-14 11:55:00,54.93,54.96,54.89,54.92,4100.0,54.7822,54.8121,54.7423,54.7723,4100.0
2011-06-14 12:00:00,54.9,55.24,54.9,55.24,3600.0,54.7523,55.0914,54.7523,55.0914,3600.0
2011-06-14 12:05:00,55.2,55.61,55.2,55.39,25500.0,55.0515,55.4604,55.0515,55.241,25500.0
2011-06-14 12:10:00,55.42,55.55,55.22,55.22,11200.0,55.2709,55.4006,55.0714,55.0714,11200.0
2011-06-14 12:15:00,55.28,55.47,55.25,55.47,5100.0,55.1313,55.3208,55.1014,55.3208,5100.0
2011-06-14 12:20:00,55.46,55.49,55.36,55.49,3500.0,55.3108,55.3407,55.2111,55.3407,3500.0
2011-06-14 12:25:00,55.47,55.5,55.44,55.47,3200.0,55.3208,55.3507,55.2909,55.3208,3200.0
2011-06-14 12:30:00,55.48,55.5,55.41,55.43,3500.0,55.3307,55.3507,55.2609,55.2809,3500.0
2011-06-14 12:35:00,55.4,55.4,55.25,55.29,4900.0,55.251,55.251,55.1014,55.1413,4900.0
2011-06-14 12:40:00,55.3,55.35,55.28,55.35,10300.0,55.1512,55.2011,55.1313,55.2011,10300.0
2011-06-14 12:45:00,55.33,55.4,55.31,55.39,9400.0,55.1811,55.251,55.1612,55.241,9400.0
2011-06-14 12:50:00,55.4,55.4,55.34,55.37,6500.0,55.251,55.251,55.1911,55.221,6500.0
2011-06-14 12:55:00,55.39,55.47,55.36,55.43,6900.0,55.241,55.3208,55.2111,55.2809,6900.0
2011-06-14 13:00:00,55.45,55.56,55.45,55.55,33700.0,55.3008,55.4105,55.3008,55.4006,33700.0
2011-06-14 13:05:00,55.54,55.75,55.54,55.75,3900.0,55.3906,55.6,55.3906,55.6,3900.0
2011-06-14 13:10:00,55.73,55.94,55.73,55.9,12100.0,55.5801,55.7895,55.5801,55.7496,12100.0
2011-06-14 13:15:00,55.88,55.9,55.79,55.89,4100.0,55.7297,55.7496,55.6399,55.7396,4100.0
2011-06-14 13:20:00,55.91,55.93,55.83,55.85,2600.0,55.7596,55.7795,55.6798,55.6997,2600.0
2011-06-14 13:25:00,55.84,55.86,55.73,55.75,3100.0,55.6898,55.7097,55.5801,55.6,3100.0
2011-06-14 13:30:00,55.75,55.88,55.72,55.88,4000.0,55.6,55.7297,55.5701,55.7297,4000.0
2011-06-14 13:35:00,55.87,55.89,55.84,55.84,2200.0,55.7197,55.7396,55.6898,55.6898,2200.0
2011-06-14 13:40:00,55.83,55.85,55.75,55.77,3000.0,55.6798,55.6997,55.6,55.62,3000.0
2011-06-14 13:45:00,55.79,55.86,55.73,55.82,5700.0,55.6399,55.7097,55.5801,55.6698,5700.0
2011-06-14 13:50:00,55.84,55.93,55.81,55.93,5700.0,55.6898,55.7795,55.6599,55.7795,5700.0
2011-06-14 13:55:00,55.93,56.31,55.93,56.1,20000.0,55.7795,56.1585,55.7795,55.9491,20000.0
2011-06-14 14:00:00,56.08,56.1,55.92,55.92,43600.0,55.9291,55.9491,55.7696,55.7696,43600.0
2011-06-14 14:05:00,55.92,55.93,55.77,55.77,9300.0,55.7696,55.7795,55.62,55.62,9300.0
2011-06-14 14:10:00,55.78,55.78,55.6,55.73,9700.0,55.6299,55.6299,55.4504,55.5801,9700.0
2011-06-14 14:15:00,55.71,55.78,55.61,55.62,12500.0,55.5601,55.6299,55.4604,55.4704,12500.0
2011-06-14 14:20:00,55.62,55.63,55.44,55.44,11400.0,55.4704,55.4803,55.2909,55.2909,11400.0
2011-06-14 14:25:00,55.44,55.6,55.39,55.39,8600.0,55.2909,55.4504,55.241,55.241,8600.0
2011-06-14 14:30:00,55.44,55.6,55.44,55.58,7200.0,55.2909,55.4504,55.2909,55.4305,7200.0
2011-06-14 14:35:00,55.57,55.58,55.29,55.29,11500.0,55.4205,55.4305,55.1413,55.1413,11500.0
2011-06-14 14:40:00,55.28,55.33,55.24,55.31,29100.0,55.1313,55.1811,55.0914,55.1612,29100.0
2011-06-14 14:45:00,55.31,55.38,55.31,55.35,7000.0,55.1612,55.231,55.1612,55.2011,7000.0
2011-06-14 14:50:00,55.37,55.41,55.34,55.35,4400.0,55.221,55.2609,55.1911,55.2011,4400.0
2011-06-14 14:55:00,55.37,55.4,55.31,55.38,6800.0,55.221,55.251,55.1612,55.231,6800.0
2011-06-14 15:00:00,55.37,55.39,55.3,55.33,9000.0,55.221,55.241,55.1512,55.1811,9000.0
2011-06-14 15:05:00,55.31,55.35,55.3,55.32,5700.0,55.1612,55.2011,55.1512,55.1712,5700.0
2011-06-14 15:10:00,55.3,55.47,55.3,55.47,6300.0,55.1512,55.3208,55.1512,55.3208,6300.0
2011-06-14 15:15:00,55.46,55.48,55.43,55.44,3900.0,55.3108,55.3307,55.2809,55.2909,3900.0
2011-06-14 15:20:00,55.43,55.48,55.39,55.4,3100.0,55.2809,55.3307,55.241,55.251,3100.0
2011-06-14 15:25:00,55.4,55.48,55.32,55.43,12600.0,55.251,55.3307,55.1712,55.2809,12600.0
2011-06-14 15:30:00,55.44,55.44,55.35,55.37,27100.0,55.2909,55.2909,55.2011,55.221,27100.0
2011-06-14 15:35:00,55.37,55.38,55.21,55.23,8400.0,55.221,55.231,55.0615,55.0814,8400.0
2011-06-14 15:40:00,55.22,55.22,55.07,55.07,22200.0,55.0714,55.0714,54.9218,54.9218,22200.0
2011-06-14 15:45:00,55.07,55.15,55.0,55.11,18100.0,54.9218,55.0016,54.852,54.9617,18100.0
2011-06-14 15:50:00,55.11,55.11,54.97,54.97,19300.0,54.9617,54.9617,54.8221,54.8221,19300.0
2011-06-14 15:55:00,54.95,55.06,54.9,55.02,47400.0,54.8022,54.9119,54.7523,54.872,47400.0
2011-06-15 09:30:00,57.5,59.27,57.5,59.07,91100.0,57.3453,59.1105,57.3453,58.9111,91100.0
2011-06-15 09:35:00,59.06,59.06,57.5,57.56,62600.0,58.9011,58.9011,57.3453,57.4051,62600.0
2011-06-15 09:40:00,57.56,58.77,57.5,58.7,50200.0,57.4051,58.6119,57.3453,58.5421,50200.0
2011-06-15 09:45:00,58.7,58.8,58.11,58.51,60500.0,58.5421,58.6418,57.9537,58.3526,60500.0
2011-06-15 09:50:00,58.69,59.59,58.62,59.35,76600.0,58.5321,59.4297,58.4623,59.1903,76600.0
2011-06-15 09:55:00,59.32,59.32,58.23,58.73,67600.0,59.1604,59.1604,58.0733,58.572,67600.0
2011-06-15 10:00:00,58.84,60.67,58.84,60.4,89900.0,58.6817,60.5068,58.6817,60.2375,89900.0
2011-06-15 10:05:00,60.38,61.05,60.2,60.93,77200.0,60.2176,60.8858,60.038,60.7661,77200.0
2011-06-15 10:10:00,60.94,61.0,60.2,60.31,61900.0,60.7761,60.8359,60.038,60.1477,61900.0
2011-06-15 10:15:00,60.39,60.49,59.47,59.8,63300.0,60.2275,60.3273,59.31,59.6391,63300.0
2011-06-15 10:20:00,59.79,60.02,59.57,59.7,52800.0,59.6291,59.8585,59.4097,59.5394,52800.0
2011-06-15 10:25:00,59.71,60.33,59.53,60.18,25300.0,59.5494,60.1677,59.3698,60.0181,25300.0
2011-06-15 10:30:00,60.21,60.75,60.07,60.54,29700.0,60.048,60.5866,59.9084,60.3771,29700.0
2011-06-15 10:35:00,60.5,60.55,60.16,60.26,30100.0,60.3372,60.3871,59.9982,60.0979,30100.0
2011-06-15 10:40:00,60.24,60.26,60.04,60.18,22900.0,60.0779,60.0979,59.8785,60.0181,22900.0
2011-06-15 10:45:00,60.16,60.25,59.96,60.02,22900.0,59.9982,60.0879,59.7987,59.8585,22900.0
2011-06-15 10:50:00,60.02,60.13,59.92,60.05,20700.0,59.8585,59.9682,59.7588,59.8884,20700.0
2011-06-15 10:55:00,60.1,60.45,60.05,60.43,25600.0,59.9383,60.2874,59.8884,60.2674,25600.0
2011-06-15 11:00:00,60.43,60.73,60.33,60.53,33800.0,60.2674,60.5666,60.1677,60.3672,33800.0
2011-06-15 11:05:00,60.55,60.57,60.02,60.25,19900.0,60.3871,60.4071,59.8585,60.0879,19900.0
2011-06-15 11:10:00,60.3,60.3,60.06,60.14,8400.0,60.1378,60.1378,59.8984,59.9782,8400.0
2011-06-15 11:15:00,60.17,60.2,59.84,60.07,19800.0,60.0081,60.038,59.679,59.9084,19800.0
2011-06-15 11:20:00,60.07,60.14,60.01,60.03,4900.0,59.9084,59.9782,59.8486,59.8685,4900.0
2011-06-15 11:25:00,60.03,60.07,59.91,60.04,11400.0,59.8685,59.9084,59.7488,59.8785,11400.0
2011-06-15 11:30:00,60.05,60.14,60.0,60.12,13000.0,59.8884,59.9782,59.8386,59.9583,13000.0
2011-06-15 11:35:00,60.11,60.25,59.96,60.02,13700.0,59.9483,60.0879,59.7987,59.8585,13700.0
2011-06-15 11:40:00,60.03,60.06,59.75,59.9,16100.0,59.8685,59.8984,59.5893,59.7389,16100.0
2011-06-15 11:45:00,59.9,60.01,59.86,59.89,8900.0,59.7389,59.8486,59.699,59.7289,8900.0
2011-06-15 11:50:00,59.87,59.93,59.76,59.93,8100.0,59.7089,59.7688,59.5992,59.7688,8100.0
2011-06-15 11:55:00,59.93,59.94,59.84,59.92,3000.0,59.7688,59.7787,59.679,59.7588,3000.0
2011-06-15 12:00:00,59.89,59.93,59.85,59.87,6000.0,59.7289,59.7688,59.689,59.7089,6000.0
2011-06-15 12:05:00,59.85,59.92,59.84,59.84,5900.0,59.689,59.7588,59.679,59.679,5900.0
2011-06-15 12:10:00,59.84,59.9,59.83,59.85,3300.0,59.679,59.7389,59.669,59.689,3300.0
2011-06-15 12:15:00,59.84,59.87,59.36,59.47,17700.0,59.679,59.7089,59.2003,59.31,17700.0
2011-06-15 12:20:00,59.45,59.48,59.2,59.37,13600.0,59.2901,59.32,59.0407,59.2103,13600.0
2011-06-15 12:25:00,59.37,59.85,59.2,59.85,34700.0,59.2103,59.689,59.0407,59.689,34700.0
2011-06-15 12:30:00,59.82,59.98,59.79,59.97,10100.0,59.6591,59.8186,59.6291,59.8087,10100.0
2011-06-15 12:35:00,59.96,60.2,59.95,60.2,25600.0,59.7987,60.038,59.7887,60.038,25600.0
2011-06-15 12:40:00,60.2,60.25,59.96,59.97,11700.0,60.038,60.0879,59.7987,59.8087,11700.0
2011-06-15 12:45:00,59.96,60.08,59.96,60.04,6400.0,59.7987,59.9184,59.7987,59.8785,6400.0
2011-06-15 12:50:00,60.08,60.08,59.91,59.93,4200.0,59.9184,59.9184,59.7488,59.7688,4200.0
2011-06-15 12:55:00,59.92,59.96,59.85,59.92,9500.0,59.7588,59.7987,59.689,59.7588,9500.0
2011-06-15 13:00:00,59.99,60.08,59.97,60.05,3200.0,59.8286,59.9184,59.8087,59.8884,3200.0
2011-06-15 13:05:00,60.07,60.11,59.96,59.96,3600.0,59.9084,59.9483,59.7987,59.7987,3600.0
2011-06-15 13:10:00,59.94,60.02,59.88,60.02,5900.0,59.7787,59.8585,59.7189,59.8585,5900.0
2011-06-15 13:15:00,60.01,60.01,59.74,59.74,6400.0,59.8486,59.8486,59.5793,59.5793,6400.0
2011-06-15 13:20:00,59.72,59.77,59.68,59.76,8600.0,59.5593,59.6092,59.5194,59.5992,8600.0
2011-06-15 13:25:00,59.79,59.85,59.65,59.81,7400.0,59.6291,59.689,59.4895,59.6491,7400.0
2011-06-15 13:30:00,59.81,59.82,59.69,59.71,8600.0,59.6491,59.6591,59.5294,59.5494,8600.0
2011-06-15 13:35:00,59.71,59.74,59.3,59.47,14900.0,59.5494,59.5793,59.1405,59.31,14900.0
2011-06-15 13:40:00,59.45,59.76,59.45,59.76,9300.0,59.2901,59.5992,59.2901,59.5992,9300.0
2011-06-15 13:45:00,59.74,59.74,59.47,59.61,4900.0,59.5793,59.5793,59.31,59.4496,4900.0
2011-06-15 13:50:00,59.59,59.59,59.22,59.27,10900.0,59.4297,59.4297,59.0607,59.1105,10900.0
2011-06-15 13:55:00,59.23,59.57,59.23,59.56,12700.0,59.0707,59.4097,59.0707,59.3998,12700.0
2011-06-15 14:00:00,59.53,59.57,59.39,59.4,10000.0,59.3698,59.4097,59.2302,59.2402,10000.0
2011-06-15 14:05:00,59.39,59.52,59.27,59.27,13300.0,59.2302,59.3599,59.1105,59.1105,13300.0
2011-06-15 14:10:00,59.25,59.25,59.04,59.08,20500.0,59.0906,59.0906,58.8812,58.9211,20500.0
2011-06-15 14:15:00,59.13,59.16,59.06,59.06,8800.0,58.9709,59.0008,58.9011,58.9011,8800.0
2011-06-15 14:20:00,59.05,59.06,58.73,58.76,18000.0,58.8911,58.9011,58.572,58.6019,18000.0
2011-06-15 14:25:00,58.76,58.91,58.74,58.77,12200.0,58.6019,58.7515,58.582,58.6119,12200.0
2011-06-15 14:30:00,58.75,58.93,58.75,58.9,15200.0,58.5919,58.7715,58.5919,58.7415,15200.0
2011-06-15 14:35:00,58.9,59.21,58.9,59.06,15800.0,58.7415,59.0507,58.7415,58.9011,15800.0
2011-06-15 14:40:00,59.08,59.09,58.69,58.74,19000.0,58.9211,58.931,58.5321,58.582,19000.0
2011-06-15 14:45:00,58.7,59.02,58.68,58.8,18800.0,58.5421,58.8612,58.5221,58.6418,18800.0
2011-06-15 14:50:00,58.81,58.93,58.75,58.83,9400.0,58.6518,58.7715,58.5919,58.6717,9400.0
2011-06-15 14:55:00,58.82,58.82,58.73,58.76,9400.0,58.6618,58.6618,58.572,58.6019,9400.0
2011-06-15 15:00:00,58.79,58.8,58.66,58.79,16000.0,58.6318,58.6418,58.5022,58.6318,16000.0
2011-06-15 15:05:00,58.76,58.77,58.7,58.73,7400.0,58.6019,58.6119,58.5421,58.572,7400.0
2011-06-15 15:10:00,58.73,58.76,58.56,58.69,17500.0,58.572,58.6019,58.4025,58.5321,17500.0
2011-06-15 15:15:00,58.7,58.74,58.64,58.7,51300.0,58.5421,58.582,58.4822,58.5421,51300.0
2011-06-15 15:20:00,58.7,58.7,58.57,58.58,20800.0,58.5421,58.5421,58.4124,58.4224,20800.0
2011-06-15 15:25:00,58.57,58.59,58.48,58.5,23000.0,58.4124,58.4324,58.3227,58.3426,23000.0
2011-06-15 15:30:00,58.49,58.5,58.32,58.34,41100.0,58.3326,58.3426,58.1631,58.183,41100.0
2011-06-15 15:35:00,58.34,58.38,58.28,58.28,19000.0,58.183,58.2229,58.1232,58.1232,19000.0
2011-06-15 15:40:00,58.24,58.26,58.15,58.18,16400.0,58.0833,58.1033,57.9936,58.0235,16400.0
2011-06-15 15:45:00,58.18,58.18,57.88,57.88,44800.0,58.0235,58.0235,57.7243,57.7243,44800.0
2011-06-15 15:50:00,57.89,58.05,57.81,57.84,45200.0,57.7343,57.8938,57.6545,57.6844,45200.0
2011-06-15 15:55:00,57.84,58.01,57.81,57.87,61800.0,57.6844,57.8539,57.6545,57.7143,61800.0
2011-06-16 09:30:00,57.77,58.11,57.34,57.45,12000.0,57.6146,57.9537,57.1857,57.2954,12000.0
2011-06-16 09:35:00,57.47,57.95,57.32,57.83,8500.0,57.3154,57.7941,57.1658,57.6744,8500.0
2011-06-16 09:40:00,57.85,58.24,57.69,57.87,9700.0,57.6944,58.0833,57.5348,57.7143,9700.0
2011-06-16 09:45:00,57.86,57.91,57.35,57.48,13300.0,57.7043,57.7542,57.1957,57.3254,13300.0
2011-06-16 09:50:00,57.43,57.59,57.14,57.29,9800.0,57.2755,57.4351,56.9863,57.1359,9800.0
2011-06-16 09:55:00,57.29,57.41,56.94,57.21,9900.0,57.1359,57.2556,56.7868,57.0561,9900.0
2011-06-16 10:00:00,57.12,57.38,56.71,57.37,26900.0,56.9663,57.2256,56.5574,57.2157,26900.0
2011-06-16 10:05:00,57.32,57.46,57.12,57.18,4800.0,57.1658,57.3054,56.9663,57.0262,4800.0
2011-06-16 10:10:00,57.23,57.26,57.04,57.08,4100.0,57.076,57.106,56.8865,56.9264,4100.0
2011-06-16 10:15:00,57.14,57.26,56.92,57.23,9300.0,56.9863,57.106,56.7669,57.076,9300.0
2011-06-16 10:20:00,57.32,57.44,57.06,57.32,9800.0,57.1658,57.2855,56.9065,57.1658,9800.0
2011-06-16 10:25:00,57.3,57.3,57.01,57.01,8900.0,57.1458,57.1458,56.8566,56.8566,8900.0
2011-06-16 10:30:00,57.03,57.13,56.85,56.85,26400.0,56.8766,56.9763,56.6971,56.6971,26400.0
2011-06-16 10:35:00,56.9,56.99,56.76,56.79,21100.0,56.7469,56.8367,56.6073,56.6372,21100.0
2011-06-16 10:40:00,56.81,56.92,56.73,56.78,27900.0,56.6572,56.7669,56.5774,56.6272,27900.0
2011-06-16 10:45:00,56.71,56.83,56.59,56.78,17900.0,56.5574,56.6771,56.4378,56.6272,17900.0
2011-06-16 10:50:00,56.8,56.89,56.71,56.87,12700.0,56.6472,56.737,56.5574,56.717,12700.0
2011-06-16 10:55:00,56.88,56.88,56.65,56.77,22500.0,56.727,56.727,56.4976,56.6173,22500.0
2011-06-16 11:00:00,56.79,56.82,56.53,56.59,9300.0,56.6372,56.6671,56.3779,56.4378,9300.0
2011-06-16 11:05:00,56.57,56.64,56.44,56.58,16400.0,56.4178,56.4876,56.2882,56.4278,16400.0
2011-06-16 11:10:00,56.56,56.64,56.43,56.55,12000.0,56.4078,56.4876,56.2782,56.3979,12000.0
2011-06-16 11:15:00,56.51,56.64,56.35,56.61,5000.0,56.358,56.4876,56.1984,56.4577,5000.0
2011-06-16 11:20:00,56.6,56.78,56.47,56.65,5700.0,56.4477,56.6272,56.3181,56.4976,5700.0
2011-06-16 11:25:00,56.66,56.92,56.66,56.92,3500.0,56.5076,56.7669,56.5076,56.7669,3500.0
2011-06-16 11:30:00,56.88,57.1,56.86,57.05,5100.0,56.727,56.9464,56.707,56.8965,5100.0
2011-06-16 11:35:00,57.01,57.15,56.96,57.1,8500.0,56.8566,56.9963,56.8068,56.9464,8500.0
2011-06-16 11:40:00,57.08,57.39,57.06,57.37,8000.0,56.9264,57.2356,56.9065,57.2157,8000.0
2011-06-16 11:45:00,57.37,57.48,57.34,57.42,8100.0,57.2157,57.3254,57.1857,57.2655,8100.0
2011-06-16 11:50:00,57.29,57.45,57.26,57.29,7300.0,57.1359,57.2954,57.106,57.1359,7300.0
2011-06-16 11:55:00,57.29,57.29,57.0,57.12,19400.0,57.1359,57.1359,56.8467,56.9663,19400.0
2011-06-16 12:00:00,57.09,57.18,57.03,57.05,22200.0,56.9364,57.0262,56.8766,56.8965,22200.0
2011-06-16 12:05:00,57.05,57.06,56.9,56.9,12200.0,56.8965,56.9065,56.7469,56.7469,12200.0
2011-06-16 12:10:00,56.89,56.97,56.86,56.92,10000.0,56.737,56.8167,56.707,56.7669,10000.0
2011-06-16 12:15:00,56.91,56.91,56.77,56.85,2600.0,56.7569,56.7569,56.6173,56.6971,2600.0
2011-06-16 12:20:00,56.83,56.92,56.77,56.77,5100.0,56.6771,56.7669,56.6173,56.6173,5100.0
2011-06-16 12:25:00,56.77,56.92,56.73,56.82,5400.0,56.6173,56.7669,56.5774,56.6671,5400.0
2011-06-16 12:30:00,56.83,56.91,56.76,56.76,3100.0,56.6771,56.7569,56.6073,56.6073,3100.0
2011-06-16 12:35:00,56.77,56.77,56.69,56.71,2900.0,56.6173,56.6173,56.5375,56.5574,2900.0
2011-06-16 12:40:00,56.73,56.78,56.71,56.76,7300.0,56.5774,56.6272,56.5574,56.6073,7300.0
2011-06-16 12:45:00,56.71,56.73,56.55,56.59,7400.0,56.5574,56.5774,56.3979,56.4378,7400.0
2011-06-16 12:50:00,56.57,56.67,56.52,56.6,9500.0,56.4178,56.5175,56.3679,56.4477,9500.0
2011-06-16 12:55:00,56.59,56.62,56.51,56.51,3200.0,56.4378,56.4677,56.358,56.358,3200.0
2011-06-16 13:00:00,56.49,56.59,56.47,56.56,4900.0,56.338,56.4378,56.3181,56.4078,4900.0
2011-06-16 13:05:00,56.57,56.68,56.56,56.65,1500.0,56.4178,56.5275,56.4078,56.4976,1500.0
2011-06-16 13:10:00,56.64,56.65,56.47,56.47,11200.0,56.4876,56.4976,56.3181,56.3181,11200.0
2011-06-16 13:15:00,56.49,56.66,56.47,56.65,5900.0,56.338,56.5076,56.3181,56.4976,5900.0
2011-06-16 13:20:00,56.61,56.63,56.5,56.54,4200.0,56.4577,56.4777,56.348,56.3879,4200.0
2011-06-16 13:25:00,56.54,56.54,56.35,56.35,7300.0,56.3879,56.3879,56.1984,56.1984,7300.0
2011-06-16 13:30:00,56.35,56.4,56.25,56.28,6200.0,56.1984,56.2483,56.0987,56.1286,6200.0
2011-06-16 13:35:00,56.27,56.3,56.01,56.02,12800.0,56.1186,56.1485,55.8593,55.8693,12800.0
2011-06-16 13:40:00,56.01,56.01,55.71,55.75,8800.0,55.8593,55.8593,55.5601,55.6,8800.0
2011-06-16 13:45:00,55.72,55.75,55.64,55.74,9900.0,55.5701,55.6,55.4903,55.59,9900.0
2011-06-16 13:50:00,55.78,55.9,55.78,55.8,11000.0,55.6299,55.7496,55.6299,55.6499,11000.0
2011-06-16 13:55:00,55.8,55.8,55.59,55.65,4500.0,55.6499,55.6499,55.4404,55.5003,4500.0
2011-06-16 14:00:00,55.61,55.62,55.58,55.59,3700.0,55.4604,55.4704,55.4305,55.4404,3700.0
2011-06-16 14:05:00,55.6,55.7,55.57,55.68,5500.0,55.4504,55.5502,55.4205,55.5302,5500.0
2011-06-16 14:10:00,55.69,55.82,55.65,55.73,16200.0,55.5402,55.6698,55.5003,55.5801,16200.0
2011-06-16 14:15:00,55.74,55.97,55.72,55.85,17600.0,55.59,55.8194,55.5701,55.6997,17600.0
2011-06-16 14:20:00,55.81,55.87,55.74,55.77,4700.0,55.6599,55.7197,55.59,55.62,4700.0
2011-06-16 14:25:00,55.78,56.06,55.78,56.0,14000.0,55.6299,55.9092,55.6299,55.8493,14000.0
2011-06-16 14:30:00,56.0,56.06,55.92,56.01,18100.0,55.8493,55.9092,55.7696,55.8593,18100.0
2011-06-16 14:35:00,55.92,56.05,55.92,56.0,41700.0,55.7696,55.8992,55.7696,55.8493,41700.0
2011-06-16 14:40:00,56.0,56.06,55.97,56.04,11500.0,55.8493,55.9092,55.8194,55.8892,11500.0
2011-06-16 14:45:00,55.98,56.1,55.94,55.99,46300.0,55.8294,55.9491,55.7895,55.8394,46300.0
2011-06-16 14:50:00,55.98,56.07,55.94,56.03,37400.0,55.8294,55.9192,55.7895,55.8793,37400.0
2011-06-16 14:55:00,56.01,56.18,55.99,56.18,14100.0,55.8593,56.0289,55.8394,56.0289,14100.0
2011-06-16 15:00:00,56.19,56.27,56.17,56.24,14200.0,56.0388,56.1186,56.0189,56.0887,14200.0
2011-06-16 15:05:00,56.26,56.55,56.26,56.48,24100.0,56.1086,56.3979,56.1086,56.3281,24100.0
2011-06-16 15:10:00,56.49,56.57,56.45,56.53,8300.0,56.338,56.4178,56.2981,56.3779,8300.0
2011-06-16 15:15:00,56.53,56.56,56.45,56.46,7200.0,56.3779,56.4078,56.2981,56.3081,7200.0
2011-06-16 15:20:00,56.46,56.59,56.41,56.46,17300.0,56.3081,56.4378,56.2582,56.3081,17300.0
2011-06-16 15:25:00,56.5,56.64,56.48,56.53,6900.0,56.348,56.4876,56.3281,56.3779,6900.0
2011-06-16 15:30:00,56.47,56.54,56.45,56.49,19400.0,56.3181,56.3879,56.2981,56.338,19400.0
2011-06-16 15:35:00,56.51,56.76,56.5,56.67,13200.0,56.358,56.6073,56.348,56.5175,13200.0
2011-06-16 15:40:00,56.66,56.78,56.57,56.64,11400.0,56.5076,56.6272,56.4178,56.4876,11400.0
2011-06-16 15:45:00,56.65,56.81,56.65,56.76,14300.0,56.4976,56.6572,56.4976,56.6073,14300.0
2011-06-16 15:50:00,56.74,56.98,56.69,56.94,24700.0,56.5874,56.8267,56.5375,56.7868,24700.0
2011-06-16 15:55:00,56.94,56.94,56.65,56.73,47100.0,56.7868,56.7868,56.4976,56.5774,47100.0
2011-06-17 14:20:00,59.07,59.92,56.25,56.9,364200.0,58.9111,59.7588,56.0987,56.7469,364200.0
2011-06-17 14:25:00,56.9,57.32,56.32,56.64,115700.0,56.7469,57.1658,56.1685,56.4876,115700.0
2011-06-17 14:30:00,56.69,57.05,56.11,56.6,79200.0,56.5375,56.8965,55.959,56.4477,79200.0
2011-06-17 14:35:00,56.64,56.65,55.21,55.74,71000.0,56.4876,56.4976,55.0615,55.59,71000.0
2011-06-17 14:40:00,55.76,56.0,55.5,55.76,39300.0,55.61,55.8493,55.3507,55.61,39300.0
2011-06-17 14:45:00,55.76,55.89,55.26,55.71,39700.0,55.61,55.7396,55.1113,55.5601,39700.0
2011-06-17 14:50:00,55.73,56.41,55.64,56.34,44200.0,55.5801,56.2582,55.4903,56.1884,44200.0
2011-06-17 14:55:00,56.3,56.35,55.96,56.15,19000.0,56.1485,56.1984,55.8095,55.9989,19000.0
2011-06-17 15:00:00,56.07,56.14,55.68,55.89,16100.0,55.9192,55.989,55.5302,55.7396,16100.0
2011-06-17 15:05:00,55.92,56.02,55.82,55.94,15900.0,55.7696,55.8693,55.6698,55.7895,15900.0
2011-06-17 15:10:00,55.92,55.94,55.32,55.45,30700.0,55.7696,55.7895,55.1712,55.3008,30700.0
2011-06-17 15:15:00,55.4,55.52,55.0,55.29,60300.0,55.251,55.3706,54.852,55.1413,60300.0
2011-06-17 15:20:00,55.33,55.54,55.0,55.18,28400.0,55.1811,55.3906,54.852,55.0316,28400.0
2011-06-17 15:25:00,55.18,55.28,54.87,55.01,30700.0,55.0316,55.1313,54.7224,54.862,30700.0
2011-06-17 15:30:00,55.0,55.06,54.86,54.99,26900.0,54.852,54.9119,54.7124,54.8421,26900.0
2011-06-17 15:35:00,55.0,55.02,54.86,54.86,30100.0,54.852,54.872,54.7124,54.7124,30100.0
2011-06-17 15:40:00,54.84,54.86,54.51,54.56,58500.0,54.6925,54.7124,54.3634,54.4132,58500.0
2011-06-17 15:45:00,54.6,54.87,54.29,54.81,70500.0,54.4531,54.7224,54.1439,54.6625,70500.0
2011-06-17 15:50:00,54.79,54.79,54.05,54.39,117700.0,54.6426,54.6426,53.9046,54.2437,117700.0
2011-06-17 15:55:00,54.38,54.38,53.69,54.06,181700.0,54.2337,54.2337,53.5456,53.9146,181700.0
2011-06-20 09:30:00,54.02,54.32,53.23,53.35,35400.0,53.8747,54.1739,53.0868,53.2065,35400.0
2011-06-20 09:35:00,53.32,53.6,53.25,53.25,22700.0,53.1766,53.4558,53.1067,53.1067,22700.0
2011-06-20 09:40:00,53.25,53.25,52.5,52.56,78200.0,53.1067,53.1067,52.3588,52.4186,78200.0
2011-06-20 09:45:00,52.53,53.04,52.5,52.71,108600.0,52.3887,52.8973,52.3588,52.5682,108600.0
2011-06-20 09:50:00,52.73,53.0,52.7,52.86,95400.0,52.5881,52.8574,52.5582,52.7178,95400.0
2011-06-20 09:55:00,52.9,53.45,52.9,53.07,55000.0,52.7577,53.3062,52.7577,52.9272,55000.0
2011-06-20 10:00:00,53.09,53.2,52.77,52.79,58400.0,52.9472,53.0569,52.628,52.648,58400.0
2011-06-20 10:05:00,52.77,53.17,52.74,53.05,73400.0,52.628,53.027,52.5981,52.9073,73400.0
2011-06-20 10:10:00,53.08,53.2,52.78,52.82,53300.0,52.9372,53.0569,52.638,52.6779,53300.0
2011-06-20 10:15:00,52.82,52.87,52.73,52.79,15200.0,52.6779,52.7278,52.5881,52.648,15200.0
2011-06-20 10:20:00,52.83,53.02,52.75,52.91,18300.0,52.6879,52.8774,52.6081,52.7677,18300.0
2011-06-20 10:25:00,52.86,53.05,52.81,52.91,44800.0,52.7178,52.9073,52.6679,52.7677,44800.0
2011-06-20 10:30:00,52.92,52.98,52.84,52.91,18600.0,52.7776,52.8375,52.6978,52.7677,18600.0
2011-06-20 10:35:00,52.91,52.91,52.68,52.76,24200.0,52.7677,52.7677,52.5383,52.6181,24200.0
2011-06-20 10:40:00,52.75,52.8,52.71,52.73,23700.0,52.6081,52.658,52.5682,52.5881,23700.0
2011-06-20 10:45:00,52.76,52.9,52.74,52.86,13400.0,52.6181,52.7577,52.5981,52.7178,13400.0
2011-06-20 10:50:00,52.9,52.94,52.82,52.88,6700.0,52.7577,52.7976,52.6779,52.7377,6700.0
2011-06-20 10:55:00,52.89,52.9,52.82,52.9,5300.0,52.7477,52.7577,52.6779,52.7577,5300.0
2011-06-20 11:00:00,52.92,52.96,52.7,52.75,18400.0,52.7776,52.8175,52.5582,52.6081,18400.0
2011-06-20 11:05:00,52.75,52.8,52.71,52.75,19700.0,52.6081,52.658,52.5682,52.6081,19700.0
2011-06-20 11:10:00,52.75,52.79,52.7,52.76,9600.0,52.6081,52.648,52.5582,52.6181,9600.0
2011-06-20 11:15:00,52.76,52.8,52.72,52.78,10300.0,52.6181,52.658,52.5782,52.638,10300.0
2011-06-20 11:20:00,52.76,53.01,52.72,52.99,8700.0,52.6181,52.8674,52.5782,52.8474,8700.0
2011-06-20 11:25:00,53.01,53.36,53.01,53.34,13300.0,52.8674,53.2164,52.8674,53.1965,13300.0
2011-06-20 11:30:00,53.33,53.66,53.33,53.35,17900.0,53.1865,53.5156,53.1865,53.2065,17900.0
2011-06-20 11:35:00,53.38,53.38,53.12,53.16,7900.0,53.2364,53.2364,52.9771,53.017,7900.0
2011-06-20 11:40:00,53.18,53.18,52.97,53.01,5300.0,53.0369,53.0369,52.8275,52.8674,5300.0
2011-06-20 11:45:00,53.01,53.23,53.01,53.16,4000.0,52.8674,53.0868,52.8674,53.017,4000.0
2011-06-20 11:50:00,53.16,53.19,52.98,53.0,5500.0,53.017,53.0469,52.8375,52.8574,5500.0
2011-06-20 11:55:00,53.0,53.12,52.99,53.07,9800.0,52.8574,52.9771,52.8474,52.9272,9800.0
2011-06-20 12:00:00,53.03,53.14,52.98,53.11,10200.0,52.8873,52.997,52.8375,52.9671,10200.0
2011-06-20 12:05:00,53.09,53.2,53.09,53.15,4500.0,52.9472,53.0569,52.9472,53.007,4500.0
2011-06-20 12:10:00,53.16,53.46,53.15,53.46,5300.0,53.017,53.3162,53.007,53.3162,5300.0
2011-06-20 12:15:00,53.47,53.5,53.4,53.4,3600.0,53.3262,53.3561,53.2563,53.2563,3600.0
2011-06-20 12:20:00,53.39,53.43,53.14,53.15,10400.0,53.2464,53.2863,52.997,53.007,10400.0
2011-06-20 12:25:00,53.17,53.22,53.09,53.18,10600.0,53.027,53.0768,52.9472,53.0369,10600.0
2011-06-20 12:30:00,53.18,53.18,53.09,53.09,5100.0,53.0369,53.0369,52.9472,52.9472,5100.0
2011-06-20 12:35:00,53.09,53.1,53.0,53.02,15700.0,52.9472,52.9571,52.8574,52.8774,15700.0
2011-06-20 12:40:00,53.04,53.07,53.0,53.05,12900.0,52.8973,52.9272,52.8574,52.9073,12900.0
2011-06-20 12:45:00,53.02,53.21,53.01,53.13,17500.0,52.8774,53.0669,52.8674,52.9871,17500.0
2011-06-20 12:50:00,53.17,53.21,53.07,53.11,8900.0,53.027,53.0669,52.9272,52.9671,8900.0
2011-06-20 12:55:00,53.1,53.11,52.91,53.0,25100.0,52.9571,52.9671,52.7677,52.8574,25100.0
2011-06-20 13:00:00,53.0,53.04,52.86,52.89,16300.0,52.8574,52.8973,52.7178,52.7477,16300.0
2011-06-20 13:05:00,52.9,53.04,52.87,53.04,13000.0,52.7577,52.8973,52.7278,52.8973,13000.0
2011-06-20 13:10:00,53.0,53.01,52.82,52.9,4900.0,52.8574,52.8674,52.6779,52.7577,4900.0
2011-06-20 13:15:00,52.84,53.01,52.83,53.0,4800.0,52.6978,52.8674,52.6879,52.8574,4800.0
2011-06-20 13:20:00,53.0,53.09,52.96,53.09,6900.0,52.8574,52.9472,52.8175,52.9472,6900.0
2011-06-20 13:25:00,53.09,53.1,52.99,53.02,3500.0,52.9472,52.9571,52.8474,52.8774,3500.0
2011-06-20 13:30:00,52.99,53.23,52.98,53.1,11100.0,52.8474,53.0868,52.8375,52.9571,11100.0
2011-06-20 13:35:00,53.1,53.22,52.97,53.0,44500.0,52.9571,53.0768,52.8275,52.8574,44500.0
2011-06-20 13:40:00,53.0,53.06,52.96,53.0,8600.0,52.8574,52.9173,52.8175,52.8574,8600.0
2011-06-20 13:45:00,52.95,53.0,52.9,52.93,18000.0,52.8076,52.8574,52.7577,52.7876,18000.0
2011-06-20 13:50:00,52.95,53.05,52.94,53.05,16400.0,52.8076,52.9073,52.7976,52.9073,16400.0
2011-06-20 13:55:00,53.04,53.12,52.96,53.03,13100.0,52.8973,52.9771,52.8175,52.8873,13100.0
2011-06-20 14:00:00,53.0,53.2,53.0,53.17,28700.0,52.8574,53.0569,52.8574,53.027,28700.0
2011-06-20 14:05:00,53.17,53.37,53.17,53.37,15700.0,53.027,53.2264,53.027,53.2264,15700.0
2011-06-20 14:10:00,53.37,53.42,53.32,53.36,5800.0,53.2264,53.2763,53.1766,53.2164,5800.0
2011-06-20 14:15:00,53.35,53.56,53.34,53.55,20900.0,53.2065,53.4159,53.1965,53.4059,20900.0
2011-06-20 14:20:00,53.53,53.59,53.46,53.56,16100.0,53.386,53.4458,53.3162,53.4159,16100.0
2011-06-20 14:25:00,53.55,53.61,53.53,53.59,10100.0,53.4059,53.4658,53.386,53.4458,10100.0
2011-06-20 14:30:00,53.61,53.72,53.6,53.72,9000.0,53.4658,53.5755,53.4558,53.5755,9000.0
2011-06-20 14:35:00,53.73,53.75,53.66,53.68,12400.0,53.5855,53.6054,53.5156,53.5356,12400.0
2011-06-20 14:40:00,53.67,53.75,53.55,53.59,19900.0,53.5256,53.6054,53.4059,53.4458,19900.0
2011-06-20 14:45:00,53.61,53.81,53.56,53.58,20600.0,53.4658,53.6652,53.4159,53.4359,20600.0
2011-06-20 14:50:00,53.62,53.65,53.4,53.41,8400.0,53.4757,53.5057,53.2563,53.2663,8400.0
2011-06-20 14:55:00,53.41,53.49,53.41,53.44,13300.0,53.2663,53.3461,53.2663,53.2962,13300.0
2011-06-20 15:00:00,53.41,53.47,53.39,53.39,12700.0,53.2663,53.3262,53.2464,53.2464,12700.0
2011-06-20 15:05:00,53.39,53.48,53.27,53.32,12900.0,53.2464,53.3361,53.1267,53.1766,12900.0
2011-06-20 15:10:00,53.28,53.31,53.2,53.27,15300.0,53.1367,53.1666,53.0569,53.1267,15300.0
2011-06-20 15:15:00,53.26,53.31,53.21,53.25,12800.0,53.1167,53.1666,53.0669,53.1067,12800.0
2011-06-20 15:20:00,53.26,53.3,53.19,53.26,19000.0,53.1167,53.1566,53.0469,53.1167,19000.0
2011-06-20 15:25:00,53.27,53.28,53.0,53.04,18000.0,53.1267,53.1367,52.8574,52.8973,18000.0
2011-06-20 15:30:00,53.03,53.17,53.0,53.14,14600.0,52.8873,53.027,52.8574,52.997,14600.0
2011-06-20 15:35:00,53.17,53.28,53.14,53.18,13000.0,53.027,53.1367,52.997,53.0369,13000.0
2011-06-20 15:40:00,53.2,53.43,53.19,53.37,18000.0,53.0569,53.2863,53.0469,53.2264,18000.0
2011-06-20 15:45:00,53.38,53.53,53.13,53.25,27900.0,53.2364,53.386,52.9871,53.1067,27900.0
2011-06-20 15:50:00,53.25,53.26,53.11,53.24,30300.0,53.1067,53.1167,52.9671,53.0968,30300.0
2011-06-20 15:55:00,53.21,53.29,53.16,53.21,33700.0,53.0669,53.1466,53.017,53.0669,33700.0
2011-06-21 09:30:00,53.6,53.84,53.37,53.5,10000.0,53.4558,53.6952,53.2264,53.3561,10000.0
2011-06-21 09:35:00,53.55,53.69,53.44,53.58,4900.0,53.4059,53.5456,53.2962,53.4359,4900.0
2011-06-21 09:40:00,53.59,53.61,53.16,53.31,8600.0,53.4458,53.4658,53.017,53.1666,8600.0
2011-06-21 09:45:00,53.3,53.32,53.13,53.15,6900.0,53.1566,53.1766,52.9871,53.007,6900.0
2011-06-21 09:50:00,53.16,53.33,52.98,53.01,59100.0,53.017,53.1865,52.8375,52.8674,59100.0
2011-06-21 09:55:00,53.01,53.36,52.93,53.18,30300.0,52.8674,53.2164,52.7876,53.0369,30300.0
2011-06-21 10:00:00,53.18,53.36,53.15,53.29,23400.0,53.0369,53.2164,53.007,53.1466,23400.0
2011-06-21 10:05:00,53.26,53.44,53.18,53.2,54100.0,53.1167,53.2962,53.0369,53.0569,54100.0
2011-06-21 10:10:00,53.2,53.28,52.97,53.28,84100.0,53.0569,53.1367,52.8275,53.1367,84100.0
2011-06-21 10:15:00,53.37,53.5,53.29,53.48,4800.0,53.2264,53.3561,53.1466,53.3361,4800.0
2011-06-21 10:20:00,53.48,53.5,53.29,53.43,7100.0,53.3361,53.3561,53.1466,53.2863,7100.0
2011-06-21 10:25:00,53.45,53.51,53.4,53.45,4200.0,53.3062,53.366,53.2563,53.3062,4200.0
2011-06-21 10:30:00,53.4,53.45,53.32,53.44,8700.0,53.2563,53.3062,53.1766,53.2962,8700.0
2011-06-21 10:35:00,53.45,53.68,53.4,53.54,14600.0,53.3062,53.5356,53.2563,53.396,14600.0
2011-06-21 10:40:00,53.54,53.55,53.49,53.55,57200.0,53.396,53.4059,53.3461,53.4059,57200.0
2011-06-21 10:45:00,53.72,53.9,53.7,53.85,6600.0,53.5755,53.755,53.5555,53.7051,6600.0
2011-06-21 10:50:00,53.95,54.09,53.92,53.95,7500.0,53.8049,53.9445,53.7749,53.8049,7500.0
2011-06-21 10:55:00,53.94,54.0,53.86,53.94,13500.0,53.7949,53.8547,53.7151,53.7949,13500.0
2011-06-21 11:00:00,53.95,53.96,53.86,53.91,6300.0,53.8049,53.8148,53.7151,53.765,6300.0
2011-06-21 11:05:00,53.87,53.9,53.81,53.9,2600.0,53.7251,53.755,53.6652,53.755,2600.0
2011-06-21 11:10:00,53.9,54.22,53.9,54.19,20600.0,53.755,54.0741,53.755,54.0442,20600.0
2011-06-21 11:15:00,54.18,54.21,53.8,53.84,18700.0,54.0342,54.0642,53.6553,53.6952,18700.0
2011-06-21 11:20:00,53.82,53.82,53.65,53.66,6100.0,53.6752,53.6752,53.5057,53.5156,6100.0
2011-06-21 11:25:00,53.64,53.77,53.57,53.57,11500.0,53.4957,53.6253,53.4259,53.4259,11500.0
2011-06-21 11:30:00,53.59,53.66,53.53,53.66,6200.0,53.4458,53.5156,53.386,53.5156,6200.0
2011-06-21 11:35:00,53.68,53.81,53.68,53.81,5100.0,53.5356,53.6652,53.5356,53.6652,5100.0
2011-06-21 11:40:00,53.83,53.83,53.67,53.67,12700.0,53.6852,53.6852,53.5256,53.5256,12700.0
2011-06-21 11:45:00,53.7,53.81,53.69,53.81,5600.0,53.5555,53.6652,53.5456,53.6652,5600.0
2011-06-21 11:50:00,53.79,53.79,53.6,53.64,7900.0,53.6453,53.6453,53.4558,53.4957,7900.0
2011-06-21 11:55:00,53.63,53.75,53.62,53.75,5100.0,53.4857,53.6054,53.4757,53.6054,5100.0
2011-06-21 12:00:00,53.75,53.78,53.7,53.73,9300.0,53.6054,53.6353,53.5555,53.5855,9300.0
2011-06-21 12:05:00,53.72,53.77,53.72,53.74,5000.0,53.5755,53.6253,53.5755,53.5954,5000.0
2011-06-21 12:10:00,53.77,53.77,53.62,53.62,7600.0,53.6253,53.6253,53.4757,53.4757,7600.0
2011-06-21 12:15:00,53.61,53.65,53.46,53.48,22800.0,53.4658,53.5057,53.3162,53.3361,22800.0
2011-06-21 12:20:00,53.47,53.5,53.4,53.43,14600.0,53.3262,53.3561,53.2563,53.2863,14600.0
2011-06-21 12:25:00,53.43,53.47,53.43,53.47,8800.0,53.2863,53.3262,53.2863,53.3262,8800.0
2011-06-21 12:30:00,53.47,53.51,53.45,53.45,16100.0,53.3262,53.366,53.3062,53.3062,16100.0
2011-06-21 12:35:00,53.43,53.44,53.23,53.23,6700.0,53.2863,53.2962,53.0868,53.0868,6700.0
2011-06-21 12:40:00,53.25,53.25,53.15,53.15,3700.0,53.1067,53.1067,53.007,53.007,3700.0
2011-06-21 12:45:00,53.13,53.28,53.13,53.26,1700.0,52.9871,53.1367,52.9871,53.1167,1700.0
2011-06-21 12:50:00,53.24,53.37,53.24,53.29,1200.0,53.0968,53.2264,53.0968,53.1466,1200.0
2011-06-21 12:55:00,53.31,53.39,53.29,53.3,5800.0,53.1666,53.2464,53.1466,53.1566,5800.0
2011-06-21 13:00:00,53.3,53.32,53.26,53.28,5400.0,53.1566,53.1766,53.1167,53.1367,5400.0
2011-06-21 13:05:00,53.32,53.32,53.2,53.2,1600.0,53.1766,53.1766,53.0569,53.0569,1600.0
2011-06-21 13:10:00,53.21,53.25,53.11,53.21,5500.0,53.0669,53.1067,52.9671,53.0669,5500.0
2011-06-21 13:15:00,53.21,53.25,53.19,53.23,3500.0,53.0669,53.1067,53.0469,53.0868,3500.0
2011-06-21 13:20:00,53.25,53.28,53.18,53.2,3900.0,53.1067,53.1367,53.0369,53.0569,3900.0
2011-06-21 13:25:00,53.21,53.23,53.19,53.2,3300.0,53.0669,53.0868,53.0469,53.0569,3300.0
2011-06-21 13:30:00,53.22,53.32,53.22,53.24,3000.0,53.0768,53.1766,53.0768,53.0968,3000.0
2011-06-21 13:35:00,53.28,53.33,53.27,53.3,5500.0,53.1367,53.1865,53.1267,53.1566,5500.0
2011-06-21 13:40:00,53.27,53.33,53.27,53.3,3900.0,53.1267,53.1865,53.1267,53.1566,3900.0
2011-06-21 13:45:00,53.29,53.3,53.19,53.2,7600.0,53.1466,53.1566,53.0469,53.0569,7600.0
2011-06-21 13:50:00,53.22,53.22,53.09,53.09,6000.0,53.0768,53.0768,52.9472,52.9472,6000.0
2011-06-21 13:55:00,53.07,53.12,53.02,53.12,5200.0,52.9272,52.9771,52.8774,52.9771,5200.0
2011-06-21 14:00:00,53.12,53.16,53.06,53.06,5700.0,52.9771,53.017,52.9173,52.9173,5700.0
2011-06-21 14:05:00,53.09,53.15,53.05,53.07,11100.0,52.9472,53.007,52.9073,52.9272,11100.0
2011-06-21 14:10:00,53.11,53.22,53.08,53.14,5900.0,52.9671,53.0768,52.9372,52.997,5900.0
2011-06-21 14:15:00,53.12,53.18,53.12,53.14,2000.0,52.9771,53.0369,52.9771,52.997,2000.0
2011-06-21 14:20:00,53.17,53.26,53.14,53.2,5300.0,53.027,53.1167,52.997,53.0569,5300.0
2011-06-21 14:25:00,53.21,53.23,53.17,53.22,4800.0,53.0669,53.0868,53.027,53.0768,4800.0
2011-06-21 14:30:00,53.2,53.23,53.13,53.17,5600.0,53.0569,53.0868,52.9871,53.027,5600.0
2011-06-21 14:35:00,53.2,53.39,53.2,53.3,4600.0,53.0569,53.2464,53.0569,53.1566,4600.0
2011-06-21 14:40:00,53.3,53.41,53.29,53.34,2900.0,53.1566,53.2663,53.1466,53.1965,2900.0
2011-06-21 14:45:00,53.35,53.38,53.27,53.32,6100.0,53.2065,53.2364,53.1267,53.1766,6100.0
2011-06-21 14:50:00,53.39,53.4,53.3,53.37,7800.0,53.2464,53.2563,53.1566,53.2264,7800.0
2011-06-21 14:55:00,53.37,53.43,53.36,53.39,2800.0,53.2264,53.2863,53.2164,53.2464,2800.0
2011-06-21 15:00:00,53.4,53.4,53.13,53.14,19300.0,53.2563,53.2563,52.9871,52.997,19300.0
2011-06-21 15:05:00,53.15,53.25,53.11,53.25,11300.0,53.007,53.1067,52.9671,53.1067,11300.0
2011-06-21 15:10:00,53.25,53.25,52.84,52.96,105700.0,53.1067,53.1067,52.6978,52.8175,105700.0
2011-06-21 15:15:00,52.95,53.16,52.89,53.15,30600.0,52.8076,53.017,52.7477,53.007,30600.0
2011-06-21 15:20:00,53.15,53.23,53.01,53.21,18600.0,53.007,53.0868,52.8674,53.0669,18600.0
2011-06-21 15:25:00,53.2,53.22,52.79,52.82,29100.0,53.0569,53.0768,52.648,52.6779,29100.0
2011-06-21 15:30:00,52.85,53.0,52.8,52.87,29200.0,52.7078,52.8574,52.658,52.7278,29200.0
2011-06-21 15:35:00,52.87,52.95,52.74,52.76,30800.0,52.7278,52.8076,52.5981,52.6181,30800.0
2011-06-21 15:40:00,52.75,53.0,52.74,52.97,46200.0,52.6081,52.8574,52.5981,52.8275,46200.0
2011-06-21 15:45:00,53.0,53.14,52.94,53.07,24400.0,52.8574,52.997,52.7976,52.9272,24400.0
2011-06-21 15:50:00,53.04,53.09,53.0,53.03,28400.0,52.8973,52.9472,52.8574,52.8873,28400.0
2011-06-21 15:55:00,53.02,53.05,52.99,53.02,32300.0,52.8774,52.9073,52.8474,52.8774,32300.0
2011-06-22 09:30:00,53.0,53.76,53.0,53.44,19500.0,52.8574,53.6154,52.8574,53.2962,19500.0
2011-06-22 09:35:00,53.5,53.5,53.23,53.41,2300.0,53.3561,53.3561,53.0868,53.2663,2300.0
2011-06-22 09:40:00,53.31,53.41,53.17,53.23,2400.0,53.1666,53.2663,53.027,53.0868,2400.0
2011-06-22 09:45:00,53.19,53.27,53.08,53.14,4000.0,53.0469,53.1267,52.9372,52.997,4000.0
2011-06-22 09:50:00,53.12,53.18,52.97,53.05,3400.0,52.9771,53.0369,52.8275,52.9073,3400.0
2011-06-22 09:55:00,53.13,53.18,52.82,52.82,9100.0,52.9871,53.0369,52.6779,52.6779,9100.0
2011-06-22 10:00:00,53.03,53.09,52.97,53.01,2200.0,52.8873,52.9472,52.8275,52.8674,2200.0
2011-06-22 10:05:00,53.01,53.19,53.0,53.15,3000.0,52.8674,53.0469,52.8574,53.007,3000.0
2011-06-22 10:10:00,53.18,53.24,53.11,53.11,7100.0,53.0369,53.0968,52.9671,52.9671,7100.0
2011-06-22 10:15:00,53.11,53.12,53.0,53.09,3400.0,52.9671,52.9771,52.8574,52.9472,3400.0
2011-06-22 10:20:00,53.01,53.17,52.96,53.16,5800.0,52.8674,53.027,52.8175,53.017,5800.0
2011-06-22 10:25:00,53.19,53.25,53.05,53.22,14200.0,53.0469,53.1067,52.9073,53.0768,14200.0
2011-06-22 10:30:00,53.18,53.34,53.18,53.23,6000.0,53.0369,53.1965,53.0369,53.0868,6000.0
2011-06-22 10:35:00,53.24,53.32,53.24,53.28,5800.0,53.0968,53.1766,53.0968,53.1367,5800.0
2011-06-22 10:40:00,53.29,53.37,53.26,53.27,12500.0,53.1466,53.2264,53.1167,53.1267,12500.0
2011-06-22 10:45:00,53.3,53.42,53.27,53.34,7300.0,53.1566,53.2763,53.1267,53.1965,7300.0
2011-06-22 10:50:00,53.32,53.48,53.28,53.42,5600.0,53.1766,53.3361,53.1367,53.2763,5600.0
2011-06-22 10:55:00,53.44,53.73,53.44,53.69,5100.0,53.2962,53.5855,53.2962,53.5456,5100.0
2011-06-22 11:00:00,53.69,53.88,53.63,53.83,14000.0,53.5456,53.735,53.4857,53.6852,14000.0
2011-06-22 11:05:00,53.77,53.86,53.67,53.76,4800.0,53.6253,53.7151,53.5256,53.6154,4800.0
2011-06-22 11:10:00,53.77,53.88,53.69,53.7,9600.0,53.6253,53.735,53.5456,53.5555,9600.0
2011-06-22 11:15:00,53.65,53.79,53.65,53.75,5200.0,53.5057,53.6453,53.5057,53.6054,5200.0
2011-06-22 11:20:00,53.7,53.78,53.7,53.71,3300.0,53.5555,53.6353,53.5555,53.5655,3300.0
2011-06-22 11:25:00,53.74,53.81,53.7,53.74,8800.0,53.5954,53.6652,53.5555,53.5954,8800.0
2011-06-22 11:30:00,53.76,53.77,53.68,53.75,5200.0,53.6154,53.6253,53.5356,53.6054,5200.0
2011-06-22 11:35:00,53.73,53.77,53.73,53.77,900.0,53.5855,53.6253,53.5855,53.6253,900.0
2011-06-22 11:40:00,53.74,53.76,53.57,53.64,3100.0,53.5954,53.6154,53.4259,53.4957,3100.0
2011-06-22 11:45:00,53.65,53.68,53.64,53.65,1000.0,53.5057,53.5356,53.4957,53.5057,1000.0
2011-06-22 11:50:00,53.66,53.7,53.58,53.58,3000.0,53.5156,53.5555,53.4359,53.4359,3000.0
2011-06-22 11:55:00,53.65,53.67,53.57,53.57,1600.0,53.5057,53.5256,53.4259,53.4259,1600.0
2011-06-22 12:00:00,53.56,53.57,53.39,53.4,3400.0,53.4159,53.4259,53.2464,53.2563,3400.0
2011-06-22 12:05:00,53.41,53.47,53.41,53.42,1100.0,53.2663,53.3262,53.2663,53.2763,1100.0
2011-06-22 12:10:00,53.46,53.53,53.45,53.48,2700.0,53.3162,53.386,53.3062,53.3361,2700.0
2011-06-22 12:15:00,53.47,53.55,53.47,53.49,8300.0,53.3262,53.4059,53.3262,53.3461,8300.0
2011-06-22 12:20:00,53.48,53.5,53.44,53.5,3200.0,53.3361,53.3561,53.2962,53.3561,3200.0
2011-06-22 12:25:00,53.5,53.5,53.38,53.5,3900.0,53.3561,53.3561,53.2364,53.3561,3900.0
2011-06-22 12:30:00,53.49,53.5,53.39,53.46,3700.0,53.3461,53.3561,53.2464,53.3162,3700.0
2011-06-22 12:35:00,53.5,53.5,53.35,53.43,14900.0,53.3561,53.3561,53.2065,53.2863,14900.0
2011-06-22 12:40:00,53.41,53.5,53.41,53.5,2600.0,53.2663,53.3561,53.2663,53.3561,2600.0
2011-06-22 12:45:00,53.5,53.6,53.46,53.55,4100.0,53.3561,53.4558,53.3162,53.4059,4100.0
2011-06-22 12:50:00,53.55,53.61,53.54,53.61,1200.0,53.4059,53.4658,53.396,53.4658,1200.0
2011-06-22 12:55:00,53.61,53.61,53.54,53.57,1000.0,53.4658,53.4658,53.396,53.4259,1000.0
2011-06-22 13:00:00,53.57,53.61,53.5,53.53,1700.0,53.4259,53.4658,53.3561,53.386,1700.0
2011-06-22 13:05:00,53.51,53.54,53.43,53.45,3800.0,53.366,53.396,53.2863,53.3062,3800.0
2011-06-22 13:10:00,53.47,53.5,53.42,53.49,1700.0,53.3262,53.3561,53.2763,53.3461,1700.0
2011-06-22 13:15:00,53.5,53.5,53.44,53.46,1200.0,53.3561,53.3561,53.2962,53.3162,1200.0
2011-06-22 13:20:00,53.46,53.5,53.46,53.5,1000.0,53.3162,53.3561,53.3162,53.3561,1000.0
2011-06-22 13:25:00,53.5,53.52,53.47,53.48,5100.0,53.3561,53.376,53.3262,53.3361,5100.0
2011-06-22 13:30:00,53.46,53.54,53.45,53.46,5800.0,53.3162,53.396,53.3062,53.3162,5800.0
2011-06-22 13:35:00,53.5,53.51,53.43,53.48,3400.0,53.3561,53.366,53.2863,53.3361,3400.0
2011-06-22 13:40:00,53.5,53.52,53.43,53.45,4700.0,53.3561,53.376,53.2863,53.3062,4700.0
2011-06-22 13:45:00,53.49,53.49,53.47,53.48,800.0,53.3461,53.3461,53.3262,53.3361,800.0
2011-06-22 13:50:00,53.49,53.5,53.45,53.5,2900.0,53.3461,53.3561,53.3062,53.3561,2900.0
2011-06-22 13:55:00,53.46,53.5,53.44,53.46,6800.0,53.3162,53.3561,53.2962,53.3162,6800.0
2011-06-22 14:00:00,53.42,53.44,53.31,53.4,4500.0,53.2763,53.2962,53.1666,53.2563,4500.0
2011-06-22 14:05:00,53.37,53.37,53.03,53.22,27500.0,53.2264,53.2264,52.8873,53.0768,27500.0
2011-06-22 14:10:00,53.21,53.25,53.07,53.12,7400.0,53.0669,53.1067,52.9272,52.9771,7400.0
2011-06-22 14:15:00,53.07,53.13,52.86,52.86,4700.0,52.9272,52.9871,52.7178,52.7178,4700.0
2011-06-22 14:20:00,52.87,53.02,52.84,52.88,7300.0,52.7278,52.8774,52.6978,52.7377,7300.0
2011-06-22 14:25:00,52.88,53.0,52.83,52.95,8000.0,52.7377,52.8574,52.6879,52.8076,8000.0
2011-06-22 14:30:00,53.0,53.01,52.87,52.9,10400.0,52.8574,52.8674,52.7278,52.7577,10400.0
2011-06-22 14:35:00,52.9,52.96,52.81,52.84,10000.0,52.7577,52.8175,52.6679,52.6978,10000.0
2011-06-22 14:40:00,52.87,52.97,52.84,52.88,7900.0,52.7278,52.8275,52.6978,52.7377,7900.0
2011-06-22 14:45:00,52.93,52.97,52.83,52.83,9500.0,52.7876,52.8275,52.6879,52.6879,9500.0
2011-06-22 14:50:00,52.85,52.86,52.72,52.76,5100.0,52.7078,52.7178,52.5782,52.6181,5100.0
2011-06-22 14:55:00,52.72,52.86,52.7,52.82,4000.0,52.5782,52.7178,52.5582,52.6779,4000.0
2011-06-22 15:00:00,52.85,52.99,52.82,52.99,6900.0,52.7078,52.8474,52.6779,52.8474,6900.0
2011-06-22 15:05:00,52.99,53.11,52.92,53.11,5900.0,52.8474,52.9671,52.7776,52.9671,5900.0
2011-06-22 15:10:00,53.1,53.19,53.1,53.17,7300.0,52.9571,53.0469,52.9571,53.027,7300.0
2011-06-22 15:15:00,53.15,53.15,53.01,53.07,7800.0,53.007,53.007,52.8674,52.9272,7800.0
2011-06-22 15:20:00,53.1,53.17,53.03,53.06,6600.0,52.9571,53.027,52.8873,52.9173,6600.0
2011-06-22 15:25:00,53.03,53.09,52.98,52.98,5300.0,52.8873,52.9472,52.8375,52.8375,5300.0
2011-06-22 15:30:00,53.0,53.02,52.87,53.02,6700.0,52.8574,52.8774,52.7278,52.8774,6700.0
2011-06-22 15:35:00,53.04,53.09,52.92,52.98,16200.0,52.8973,52.9472,52.7776,52.8375,16200.0
2011-06-22 15:40:00,52.98,53.03,52.89,52.92,7700.0,52.8375,52.8873,52.7477,52.7776,7700.0
2011-06-22 15:45:00,52.91,53.0,52.88,52.93,20700.0,52.7677,52.8574,52.7377,52.7876,20700.0
2011-06-22 15:50:00,52.91,52.98,52.87,52.88,14500.0,52.7677,52.8375,52.7278,52.7377,14500.0
2011-06-22 15:55:00,52.9,52.93,52.75,52.83,21900.0,52.7577,52.7876,52.6081,52.6879,21900.0
2011-06-23 09:30:00,52.63,52.63,51.8,52.03,40600.0,52.4884,52.4884,51.6606,51.89,40600.0
2011-06-23 09:35:00,51.96,51.96,51.38,51.8,15300.0,51.8202,51.8202,51.2418,51.6606,15300.0
2011-06-23 09:40:00,51.76,51.88,51.68,51.82,23300.0,51.6208,51.7404,51.541,51.6806,23300.0
2011-06-23 09:45:00,51.8,51.94,51.73,51.8,13100.0,51.6606,51.8003,51.5908,51.6606,13100.0
2011-06-23 09:50:00,51.75,52.04,51.75,52.03,12400.0,51.6108,51.9,51.6108,51.89,12400.0
2011-06-23 09:55:00,52.06,52.13,51.88,52.02,3800.0,51.9199,51.9898,51.7404,51.8801,3800.0
2011-06-23 10:00:00,51.89,52.5,51.88,52.5,12200.0,51.7504,52.3588,51.7404,52.3588,12200.0
2011-06-23 10:05:00,52.49,52.68,52.4,52.46,8400.0,52.3488,52.5383,52.259,52.3189,8400.0
2011-06-23 10:10:00,52.46,52.71,52.3,52.46,23500.0,52.3189,52.5682,52.1593,52.3189,23500.0
2011-06-23 10:15:00,52.4,52.56,52.22,52.27,34300.0,52.259,52.4186,52.0795,52.1294,34300.0
2011-06-23 10:20:00,52.3,52.43,52.24,52.4,7400.0,52.1593,52.2889,52.0995,52.259,7400.0
2011-06-23 10:25:00,52.35,52.4,52.29,52.34,6300.0,52.2092,52.259,52.1493,52.1992,6300.0
2011-06-23 10:30:00,52.35,52.36,52.2,52.2,5100.0,52.2092,52.2191,52.0596,52.0596,5100.0
2011-06-23 10:35:00,52.19,52.22,52.05,52.16,11600.0,52.0496,52.0795,51.91,52.0197,11600.0
2011-06-23 10:40:00,52.16,52.31,52.14,52.31,12200.0,52.0197,52.1693,51.9997,52.1693,12200.0
2011-06-23 10:45:00,52.28,52.31,52.05,52.25,18100.0,52.1394,52.1693,51.91,52.1094,18100.0
2011-06-23 10:50:00,52.28,52.38,52.24,52.33,2700.0,52.1394,52.2391,52.0995,52.1892,2700.0
2011-06-23 10:55:00,52.32,52.32,52.2,52.31,2000.0,52.1792,52.1792,52.0596,52.1693,2000.0
2011-06-23 11:00:00,52.37,52.45,52.37,52.45,3900.0,52.2291,52.3089,52.2291,52.3089,3900.0
2011-06-23 11:05:00,52.52,52.74,52.51,52.72,11000.0,52.3787,52.5981,52.3687,52.5782,11000.0
2011-06-23 11:10:00,52.7,52.81,52.66,52.81,5800.0,52.5582,52.6679,52.5183,52.6679,5800.0
2011-06-23 11:15:00,52.79,52.79,52.69,52.71,3000.0,52.648,52.648,52.5482,52.5682,3000.0
2011-06-23 11:20:00,52.75,52.94,52.75,52.92,4200.0,52.6081,52.7976,52.6081,52.7776,4200.0
2011-06-23 11:25:00,52.91,53.02,52.89,52.89,12400.0,52.7677,52.8774,52.7477,52.7477,12400.0
2011-06-23 11:30:00,52.89,53.07,52.89,53.02,8900.0,52.7477,52.9272,52.7477,52.8774,8900.0
2011-06-23 11:35:00,53.05,53.05,52.93,52.93,6800.0,52.9073,52.9073,52.7876,52.7876,6800.0
2011-06-23 11:40:00,52.94,53.0,52.92,52.98,3000.0,52.7976,52.8574,52.7776,52.8375,3000.0
2011-06-23 11:45:00,52.99,52.99,52.85,52.99,26000.0,52.8474,52.8474,52.7078,52.8474,26000.0
2011-06-23 11:50:00,52.99,53.02,52.72,52.85,13700.0,52.8474,52.8774,52.5782,52.7078,13700.0
2011-06-23 11:55:00,52.86,52.89,52.82,52.87,7700.0,52.7178,52.7477,52.6779,52.7278,7700.0
2011-06-23 12:00:00,52.87,52.93,52.85,52.93,7800.0,52.7278,52.7876,52.7078,52.7876,7800.0
2011-06-23 12:05:00,52.97,53.17,52.97,53.17,5500.0,52.8275,53.027,52.8275,53.027,5500.0
2011-06-23 12:10:00,53.16,53.19,53.15,53.19,2300.0,53.017,53.0469,53.007,53.0469,2300.0
2011-06-23 12:15:00,53.17,53.17,52.96,52.98,4100.0,53.027,53.027,52.8175,52.8375,4100.0
2011-06-23 12:20:00,52.93,52.95,52.92,52.95,1900.0,52.7876,52.8076,52.7776,52.8076,1900.0
2011-06-23 12:25:00,52.95,52.95,52.82,52.82,3100.0,52.8076,52.8076,52.6779,52.6779,3100.0
2011-06-23 12:30:00,52.86,52.93,52.86,52.86,2900.0,52.7178,52.7876,52.7178,52.7178,2900.0
2011-06-23 12:35:00,52.91,52.92,52.88,52.89,1200.0,52.7677,52.7776,52.7377,52.7477,1200.0
2011-06-23 12:40:00,52.88,52.94,52.88,52.93,9300.0,52.7377,52.7976,52.7377,52.7876,9300.0
2011-06-23 12:45:00,52.93,52.97,52.87,52.94,7600.0,52.7876,52.8275,52.7278,52.7976,7600.0
2011-06-23 12:50:00,52.94,52.94,52.82,52.93,11500.0,52.7976,52.7976,52.6779,52.7876,11500.0
2011-06-23 12:55:00,52.93,52.98,52.92,52.95,9200.0,52.7876,52.8375,52.7776,52.8076,9200.0
2011-06-23 13:00:00,52.95,53.12,52.9,53.12,13500.0,52.8076,52.9771,52.7577,52.9771,13500.0
2011-06-23 13:05:00,53.13,53.16,53.08,53.12,5600.0,52.9871,53.017,52.9372,52.9771,5600.0
2011-06-23 13:10:00,53.09,53.23,53.09,53.2,2600.0,52.9472,53.0868,52.9472,53.0569,2600.0
2011-06-23 13:15:00,53.2,53.21,53.18,53.19,800.0,53.0569,53.0669,53.0369,53.0469,800.0
2011-06-23 13:20:00,53.21,53.25,53.18,53.24,2000.0,53.0669,53.1067,53.0369,53.0968,2000.0
2011-06-23 13:25:00,53.22,53.22,53.15,53.15,2300.0,53.0768,53.0768,53.007,53.007,2300.0
2011-06-23 13:30:00,53.16,53.43,53.16,53.43,3900.0,53.017,53.2863,53.017,53.2863,3900.0
2011-06-23 13:35:00,53.45,53.49,53.4,53.44,2600.0,53.3062,53.3461,53.2563,53.2962,2600.0
2011-06-23 13:40:00,53.39,53.44,53.35,53.42,3800.0,53.2464,53.2962,53.2065,53.2763,3800.0
2011-06-23 13:45:00,53.4,53.4,53.3,53.33,1300.0,53.2563,53.2563,53.1566,53.1865,1300.0
2011-06-23 13:50:00,53.3,53.3,53.14,53.14,1900.0,53.1566,53.1566,52.997,52.997,1900.0
2011-06-23 13:55:00,53.13,53.19,53.06,53.19,3000.0,52.9871,53.0469,52.9173,53.0469,3000.0
2011-06-23 14:00:00,53.22,53.23,53.1,53.15,5900.0,53.0768,53.0868,52.9571,53.007,5900.0
2011-06-23 14:05:00,53.13,53.16,53.08,53.08,8000.0,52.9871,53.017,52.9372,52.9372,8000.0
2011-06-23 14:10:00,53.11,53.11,53.07,53.08,5400.0,52.9671,52.9671,52.9272,52.9372,5400.0
2011-06-23 14:15:00,53.07,53.08,52.91,52.98,6700.0,52.9272,52.9372,52.7677,52.8375,6700.0
2011-06-23 14:20:00,52.97,53.03,52.95,53.03,1600.0,52.8275,52.8873,52.8076,52.8873,1600.0
2011-06-23 14:25:00,53.05,53.11,52.99,52.99,1700.0,52.9073,52.9671,52.8474,52.8474,1700.0
2011-06-23 14:30:00,53.03,53.12,53.01,53.1,3700.0,52.8873,52.9771,52.8674,52.9571,3700.0
2011-06-23 14:35:00,53.12,53.12,52.81,52.81,3500.0,52.9771,52.9771,52.6679,52.6679,3500.0
2011-06-23 14:40:00,52.79,52.86,52.79,52.83,1700.0,52.648,52.7178,52.648,52.6879,1700.0
2011-06-23 14:45:00,52.79,52.8,52.62,52.7,5700.0,52.648,52.658,52.4784,52.5582,5700.0
2011-06-23 14:50:00,52.7,52.76,52.63,52.74,3200.0,52.5582,52.6181,52.4884,52.5981,3200.0
2011-06-23 14:55:00,52.73,52.86,52.71,52.83,36500.0,52.5881,52.7178,52.5682,52.6879,36500.0
2011-06-23 15:00:00,52.83,52.98,52.83,52.9,10000.0,52.6879,52.8375,52.6879,52.7577,10000.0
2011-06-23 15:05:00,52.9,53.18,52.88,53.07,7700.0,52.7577,53.0369,52.7377,52.9272,7700.0
2011-06-23 15:10:00,53.09,53.34,53.09,53.34,2700.0,52.9472,53.1965,52.9472,53.1965,2700.0
2011-06-23 15:15:00,53.38,53.46,53.36,53.36,4600.0,53.2364,53.3162,53.2164,53.2164,4600.0
2011-06-23 15:20:00,53.37,53.44,53.35,53.4,4800.0,53.2264,53.2962,53.2065,53.2563,4800.0
2011-06-23 15:25:00,53.36,53.39,53.1,53.13,7700.0,53.2164,53.2464,52.9571,52.9871,7700.0
2011-06-23 15:30:00,53.09,53.1,52.92,53.08,5600.0,52.9472,52.9571,52.7776,52.9372,5600.0
2011-06-23 15:35:00,53.07,53.16,52.99,53.04,5700.0,52.9272,53.017,52.8474,52.8973,5700.0
2011-06-23 15:40:00,53.0,53.02,52.92,52.92,12000.0,52.8574,52.8774,52.7776,52.7776,12000.0
2011-06-23 15:45:00,52.93,53.07,52.91,53.05,7800.0,52.7876,52.9272,52.7677,52.9073,7800.0
2011-06-23 15:50:00,53.05,53.21,53.02,53.17,13700.0,52.9073,53.0669,52.8774,53.027,13700.0
2011-06-23 15:55:00,53.19,53.31,53.19,53.25,14800.0,53.0469,53.1666,53.0469,53.1067,14800.0
2011-06-24 09:30:00,53.28,53.46,53.11,53.11,6600.0,53.1367,53.3162,52.9671,52.9671,6600.0
2011-06-24 09:35:00,53.06,53.33,53.06,53.31,3200.0,52.9173,53.1865,52.9173,53.1666,3200.0
2011-06-24 09:40:00,53.39,53.57,53.3,53.3,11900.0,53.2464,53.4259,53.1566,53.1566,11900.0
2011-06-24 09:45:00,53.3,53.33,53.03,53.08,6200.0,53.1566,53.1865,52.8873,52.9372,6200.0
2011-06-24 09:50:00,53.02,53.08,52.63,52.73,7900.0,52.8774,52.9372,52.4884,52.5881,7900.0
2011-06-24 09:55:00,52.79,52.9,52.79,52.86,700.0,52.648,52.7577,52.648,52.7178,700.0
2011-06-24 10:00:00,52.79,52.89,52.71,52.8,7800.0,52.648,52.7477,52.5682,52.658,7800.0
2011-06-24 10:05:00,52.8,52.84,52.5,52.5,43300.0,52.658,52.6978,52.3588,52.3588,43300.0
2011-06-24 10:10:00,52.52,52.56,51.8,51.94,30700.0,52.3787,52.4186,51.6606,51.8003,30700.0
2011-06-24 10:15:00,51.89,52.03,51.75,51.87,51900.0,51.7504,51.89,51.6108,51.7305,51900.0
2011-06-24 10:20:00,51.87,52.1,51.84,51.94,22400.0,51.7305,51.9598,51.7005,51.8003,22400.0
2011-06-24 10:25:00,52.0,52.04,51.92,51.97,38900.0,51.8601,51.9,51.7803,51.8302,38900.0
2011-06-24 10:30:00,51.95,51.95,51.74,51.83,13200.0,51.8102,51.8102,51.6008,51.6906,13200.0
2011-06-24 10:35:00,51.84,51.96,51.72,51.96,12000.0,51.7005,51.8202,51.5809,51.8202,12000.0
2011-06-24 10:40:00,51.96,52.15,51.96,52.08,27200.0,51.8202,52.0097,51.8202,51.9399,27200.0
2011-06-24 10:45:00,52.02,52.06,51.94,52.05,19300.0,51.8801,51.9199,51.8003,51.91,19300.0
2011-06-24 10:50:00,52.05,52.19,52.05,52.19,25300.0,51.91,52.0496,51.91,52.0496,25300.0
2011-06-24 10:55:00,52.22,52.65,52.22,52.62,12300.0,52.0795,52.5084,52.0795,52.4784,12300.0
2011-06-24 11:00:00,52.63,52.81,52.59,52.76,30300.0,52.4884,52.6679,52.4485,52.6181,30300.0
2011-06-24 11:05:00,52.81,52.81,52.7,52.74,5600.0,52.6679,52.6679,52.5582,52.5981,5600.0
2011-06-24 11:10:00,52.73,52.75,52.6,52.65,15300.0,52.5881,52.6081,52.4585,52.5084,15300.0
2011-06-24 11:15:00,52.65,52.73,52.6,52.73,20000.0,52.5084,52.5881,52.4585,52.5881,20000.0
2011-06-24 11:20:00,52.73,52.78,52.7,52.72,28900.0,52.5881,52.638,52.5582,52.5782,28900.0
2011-06-24 11:25:00,52.72,52.9,52.71,52.89,31200.0,52.5782,52.7577,52.5682,52.7477,31200.0
2011-06-24 11:30:00,52.84,52.84,52.74,52.74,2500.0,52.6978,52.6978,52.5981,52.5981,2500.0
2011-06-24 11:35:00,52.76,52.79,52.7,52.7,5300.0,52.6181,52.648,52.5582,52.5582,5300.0
2011-06-24 11:40:00,52.71,52.75,52.7,52.75,5500.0,52.5682,52.6081,52.5582,52.6081,5500.0
2011-06-24 11:45:00,52.74,52.74,52.7,52.71,3300.0,52.5981,52.5981,52.5582,52.5682,3300.0
2011-06-24 11:50:00,52.7,52.73,52.7,52.71,8600.0,52.5582,52.5881,52.5582,52.5682,8600.0
2011-06-24 11:55:00,52.72,52.74,52.7,52.72,14300.0,52.5782,52.5981,52.5582,52.5782,14300.0
2011-06-24 12:00:00,52.71,52.81,52.69,52.79,7600.0,52.5682,52.6679,52.5482,52.648,7600.0
2011-06-24 12:05:00,52.79,52.79,52.71,52.72,1900.0,52.648,52.648,52.5682,52.5782,1900.0
2011-06-24 12:10:00,52.74,52.79,52.74,52.79,800.0,52.5981,52.648,52.5981,52.648,800.0
2011-06-24 12:15:00,52.8,52.83,52.77,52.77,2100.0,52.658,52.6879,52.628,52.628,2100.0
2011-06-24 12:20:00,52.78,52.82,52.71,52.74,1900.0,52.638,52.6779,52.5682,52.5981,1900.0
2011-06-24 12:25:00,52.71,52.73,52.7,52.73,4900.0,52.5682,52.5881,52.5582,52.5881,4900.0
2011-06-24 12:30:00,52.76,52.77,52.76,52.76,3900.0,52.6181,52.628,52.6181,52.6181,3900.0
2011-06-24 12:35:00,52.76,52.76,52.7,52.73,15500.0,52.6181,52.6181,52.5582,52.5881,15500.0
2011-06-24 12:40:00,52.76,52.76,52.7,52.71,8900.0,52.6181,52.6181,52.5582,52.5682,8900.0
2011-06-24 12:45:00,52.7,52.78,52.6,52.72,38500.0,52.5582,52.638,52.4585,52.5782,38500.0
2011-06-24 12:50:00,52.73,52.73,52.63,52.68,4600.0,52.5881,52.5881,52.4884,52.5383,4600.0
2011-06-24 12:55:00,52.7,52.78,52.7,52.73,5500.0,52.5582,52.638,52.5582,52.5881,5500.0
2011-06-24 13:00:00,52.72,52.75,52.7,52.75,6500.0,52.5782,52.6081,52.5582,52.6081,6500.0
2011-06-24 13:05:00,52.71,52.75,52.7,52.72,11400.0,52.5682,52.6081,52.5582,52.5782,11400.0
2011-06-24 13:10:00,52.73,52.75,52.7,52.75,8400.0,52.5881,52.6081,52.5582,52.6081,8400.0
2011-06-24 13:15:00,52.7,52.76,52.7,52.73,4600.0,52.5582,52.6181,52.5582,52.5881,4600.0
2011-06-24 13:20:00,52.73,52.74,52.71,52.72,7500.0,52.5881,52.5981,52.5682,52.5782,7500.0
2011-06-24 13:25:00,52.74,52.75,52.7,52.7,9600.0,52.5981,52.6081,52.5582,52.5582,9600.0
2011-06-24 13:30:00,52.72,52.73,52.7,52.71,11900.0,52.5782,52.5881,52.5582,52.5682,11900.0
2011-06-24 13:35:00,52.7,52.79,52.69,52.78,7000.0,52.5582,52.648,52.5482,52.638,7000.0
2011-06-24 13:40:00,52.8,52.81,52.73,52.79,1500.0,52.658,52.6679,52.5881,52.648,1500.0
2011-06-24 13:45:00,52.79,52.8,52.76,52.76,1300.0,52.648,52.658,52.6181,52.6181,1300.0
2011-06-24 13:50:00,52.79,52.82,52.77,52.78,2400.0,52.648,52.6779,52.628,52.638,2400.0
2011-06-24 13:55:00,52.77,52.77,52.64,52.65,8200.0,52.628,52.628,52.4984,52.5084,8200.0
2011-06-24 14:00:00,52.63,52.79,52.6,52.79,42300.0,52.4884,52.648,52.4585,52.648,42300.0
2011-06-24 14:05:00,52.78,52.8,52.73,52.78,5200.0,52.638,52.658,52.5881,52.638,5200.0
2011-06-24 14:10:00,52.79,52.8,52.73,52.76,4100.0,52.648,52.658,52.5881,52.6181,4100.0
2011-06-24 14:15:00,52.74,52.74,52.7,52.73,3000.0,52.5981,52.5981,52.5582,52.5881,3000.0
2011-06-24 14:20:00,52.73,52.75,52.66,52.75,28000.0,52.5881,52.6081,52.5183,52.6081,28000.0
2011-06-24 14:25:00,52.72,52.86,52.66,52.82,10300.0,52.5782,52.7178,52.5183,52.6779,10300.0
2011-06-24 14:30:00,52.84,52.95,52.83,52.84,21600.0,52.6978,52.8076,52.6879,52.6978,21600.0
2011-06-24 14:35:00,52.78,52.84,52.7,52.75,11300.0,52.638,52.6978,52.5582,52.6081,11300.0
2011-06-24 14:40:00,52.75,52.86,52.75,52.86,6300.0,52.6081,52.7178,52.6081,52.7178,6300.0
2011-06-24 14:45:00,52.83,52.83,52.73,52.73,1700.0,52.6879,52.6879,52.5881,52.5881,1700.0
2011-06-24 14:50:00,52.74,52.83,52.74,52.83,1300.0,52.5981,52.6879,52.5981,52.6879,1300.0
2011-06-24 14:55:00,52.86,52.86,52.7,52.7,8900.0,52.7178,52.7178,52.5582,52.5582,8900.0
2011-06-24 15:00:00,52.71,52.74,52.62,52.65,8100.0,52.5682,52.5981,52.4784,52.5084,8100.0
2011-06-24 15:05:00,52.66,52.71,52.58,52.7,44300.0,52.5183,52.5682,52.4385,52.5582,44300.0
2011-06-24 15:10:00,52.7,52.74,52.64,52.66,24300.0,52.5582,52.5981,52.4984,52.5183,24300.0
2011-06-24 15:15:00,52.65,52.79,52.63,52.76,24900.0,52.5084,52.648,52.4884,52.6181,24900.0
2011-06-24 15:20:00,52.76,52.78,52.7,52.71,8800.0,52.6181,52.638,52.5582,52.5682,8800.0
2011-06-24 15:25:00,52.72,52.76,52.7,52.72,3200.0,52.5782,52.6181,52.5582,52.5782,3200.0
2011-06-24 15:30:00,52.7,52.82,52.7,52.78,12000.0,52.5582,52.6779,52.5582,52.638,12000.0
2011-06-24 15:35:00,52.8,52.82,52.73,52.81,6300.0,52.658,52.6779,52.5881,52.6679,6300.0
2011-06-24 15:40:00,52.82,52.82,52.69,52.73,23900.0,52.6779,52.6779,52.5482,52.5881,23900.0
2011-06-24 15:45:00,52.76,52.77,52.64,52.65,30400.0,52.6181,52.628,52.4984,52.5084,30400.0
2011-06-24 15:50:00,52.7,52.85,52.6,52.8,75500.0,52.5582,52.7078,52.4585,52.658,75500.0
2011-06-24 15:55:00,52.82,53.04,52.82,52.89,36000.0,52.6779,52.8973,52.6779,52.7477,36000.0
2011-06-27 09:30:00,52.7,52.74,52.5,52.74,10200.0,52.5582,52.5981,52.3588,52.5981,10200.0
2011-06-27 09:35:00,52.7,52.78,52.63,52.65,3400.0,52.5582,52.638,52.4884,52.5084,3400.0
2011-06-27 09:40:00,52.65,52.94,52.63,52.87,17600.0,52.5084,52.7976,52.4884,52.7278,17600.0
2011-06-27 09:45:00,52.87,53.03,52.87,52.87,3200.0,52.7278,52.8873,52.7278,52.7278,3200.0
2011-06-27 09:50:00,52.92,53.02,52.85,52.9,2200.0,52.7776,52.8774,52.7078,52.7577,2200.0
2011-06-27 09:55:00,52.94,53.08,52.94,53.03,1800.0,52.7976,52.9372,52.7976,52.8873,1800.0
2011-06-27 10:00:00,52.98,53.08,52.98,52.99,2200.0,52.8375,52.9372,52.8375,52.8474,2200.0
2011-06-27 10:05:00,53.04,53.04,52.7,52.7,1900.0,52.8973,52.8973,52.5582,52.5582,1900.0
2011-06-27 10:10:00,52.83,53.09,52.67,52.87,24000.0,52.6879,52.9472,52.5283,52.7278,24000.0
2011-06-27 10:15:00,52.93,53.23,52.87,53.23,7700.0,52.7876,53.0868,52.7278,53.0868,7700.0
2011-06-27 10:20:00,53.23,53.41,53.22,53.27,65000.0,53.0868,53.2663,53.0768,53.1267,65000.0
2011-06-27 10:25:00,53.31,53.5,53.31,53.49,4800.0,53.1666,53.3561,53.1666,53.3461,4800.0
2011-06-27 10:30:00,53.48,53.56,53.48,53.52,2000.0,53.3361,53.4159,53.3361,53.376,2000.0
2011-06-27 10:35:00,53.46,53.5,53.4,53.41,2300.0,53.3162,53.3561,53.2563,53.2663,2300.0
2011-06-27 10:40:00,53.4,53.42,53.31,53.39,2900.0,53.2563,53.2763,53.1666,53.2464,2900.0
2011-06-27 10:45:00,53.42,53.43,53.25,53.27,31000.0,53.2763,53.2863,53.1067,53.1267,31000.0
2011-06-27 10:50:00,53.22,53.28,53.12,53.13,3900.0,53.0768,53.1367,52.9771,52.9871,3900.0
2011-06-27 10:55:00,53.13,53.23,53.13,53.16,6600.0,52.9871,53.0868,52.9871,53.017,6600.0
2011-06-27 11:00:00,53.17,53.25,53.15,53.23,2500.0,53.027,53.1067,53.007,53.0868,2500.0
2011-06-27 11:05:00,53.23,53.24,53.21,53.24,300.0,53.0868,53.0968,53.0669,53.0968,300.0
2011-06-27 11:10:00,53.25,53.29,53.21,53.24,2000.0,53.1067,53.1466,53.0669,53.0968,2000.0
2011-06-27 11:15:00,53.22,53.23,53.2,53.2,600.0,53.0768,53.0868,53.0569,53.0569,600.0
2011-06-27 11:20:00,53.23,53.39,53.23,53.38,15000.0,53.0868,53.2464,53.0868,53.2364,15000.0
2011-06-27 11:25:00,53.33,53.41,53.31,53.31,1400.0,53.1865,53.2663,53.1666,53.1666,1400.0
2011-06-27 11:30:00,53.31,53.31,53.19,53.29,1000.0,53.1666,53.1666,53.0469,53.1466,1000.0
2011-06-27 11:35:00,53.34,53.44,53.34,53.43,12500.0,53.1965,53.2962,53.1965,53.2863,12500.0
2011-06-27 11:40:00,53.38,53.38,53.36,53.38,1300.0,53.2364,53.2364,53.2164,53.2364,1300.0
2011-06-27 11:45:00,53.42,53.45,53.39,53.4,1600.0,53.2763,53.3062,53.2464,53.2563,1600.0
2011-06-27 11:50:00,53.44,53.53,53.44,53.45,11300.0,53.2962,53.386,53.2962,53.3062,11300.0
2011-06-27 11:55:00,53.44,53.51,53.43,53.48,1200.0,53.2962,53.366,53.2863,53.3361,1200.0
2011-06-27 12:00:00,53.52,53.6,53.5,53.5,1800.0,53.376,53.4558,53.3561,53.3561,1800.0
2011-06-27 12:05:00,53.51,53.54,53.5,53.51,1800.0,53.366,53.396,53.3561,53.366,1800.0
2011-06-27 12:10:00,53.51,53.51,53.46,53.49,1300.0,53.366,53.366,53.3162,53.3461,1300.0
2011-06-27 12:15:00,53.48,53.48,53.45,53.45,700.0,53.3361,53.3361,53.3062,53.3062,700.0
2011-06-27 12:20:00,53.45,53.45,53.41,53.41,1100.0,53.3062,53.3062,53.2663,53.2663,1100.0
2011-06-27 12:25:00,53.42,53.47,53.41,53.47,800.0,53.2763,53.3262,53.2663,53.3262,800.0
2011-06-27 12:30:00,53.47,53.53,53.46,53.46,2600.0,53.3262,53.386,53.3162,53.3162,2600.0
2011-06-27 12:35:00,53.46,53.47,53.45,53.47,500.0,53.3162,53.3262,53.3062,53.3262,500.0
2011-06-27 12:40:00,53.46,53.51,53.42,53.49,800.0,53.3162,53.366,53.2763,53.3461,800.0
2011-06-27 12:45:00,53.47,53.52,53.47,53.51,1400.0,53.3262,53.376,53.3262,53.366,1400.0
2011-06-27 12:50:00,53.52,53.53,53.5,53.52,1300.0,53.376,53.386,53.3561,53.376,1300.0
2011-06-27 12:55:00,53.55,53.58,53.49,53.52,2500.0,53.4059,53.4359,53.3461,53.376,2500.0
2011-06-27 13:00:00,53.52,53.62,53.52,53.62,7800.0,53.376,53.4757,53.376,53.4757,7800.0
2011-06-27 13:05:00,53.6,53.62,53.53,53.57,1800.0,53.4558,53.4757,53.386,53.4259,1800.0
2011-06-27 13:10:00,53.55,53.6,53.55,53.58,1800.0,53.4059,53.4558,53.4059,53.4359,1800.0
2011-06-27 13:15:00,53.56,53.58,53.53,53.58,1900.0,53.4159,53.4359,53.386,53.4359,1900.0
2011-06-27 13:20:00,53.58,53.6,53.52,53.55,1700.0,53.4359,53.4558,53.376,53.4059,1700.0
2011-06-27 13:25:00,53.52,53.54,53.44,53.44,2200.0,53.376,53.396,53.2962,53.2962,2200.0
2011-06-27 13:30:00,53.45,53.47,53.42,53.47,1500.0,53.3062,53.3262,53.2763,53.3262,1500.0
2011-06-27 13:35:00,53.48,53.5,53.45,53.5,1100.0,53.3361,53.3561,53.3062,53.3561,1100.0
2011-06-27 13:40:00,53.52,53.53,53.49,53.53,1100.0,53.376,53.386,53.3461,53.386,1100.0
2011-06-27 13:45:00,53.55,53.55,53.45,53.45,1300.0,53.4059,53.4059,53.3062,53.3062,1300.0
2011-06-27 13:50:00,53.41,53.54,53.41,53.52,3600.0,53.2663,53.396,53.2663,53.376,3600.0
2011-06-27 13:55:00,53.49,53.5,53.32,53.32,2700.0,53.3461,53.3561,53.1766,53.1766,2700.0
2011-06-27 14:00:00,53.31,53.57,53.31,53.44,4800.0,53.1666,53.4259,53.1666,53.2962,4800.0
2011-06-27 14:05:00,53.44,53.55,53.44,53.5,1700.0,53.2962,53.4059,53.2962,53.3561,1700.0
2011-06-27 14:10:00,53.49,53.66,53.49,53.64,10400.0,53.3461,53.5156,53.3461,53.4957,10400.0
2011-06-27 14:15:00,53.66,53.68,53.32,53.35,8800.0,53.5156,53.5356,53.1766,53.2065,8800.0
2011-06-27 14:20:00,53.32,53.37,53.13,53.16,9300.0,53.1766,53.2264,52.9871,53.017,9300.0
2011-06-27 14:25:00,53.11,53.17,53.07,53.13,7700.0,52.9671,53.027,52.9272,52.9871,7700.0
2011-06-27 14:30:00,53.11,53.2,53.11,53.11,5800.0,52.9671,53.0569,52.9671,52.9671,5800.0
2011-06-27 14:35:00,53.13,53.14,53.05,53.06,3800.0,52.9871,52.997,52.9073,52.9173,3800.0
2011-06-27 14:40:00,53.09,53.18,53.09,53.18,3300.0,52.9472,53.0369,52.9472,53.0369,3300.0
2011-06-27 14:45:00,53.16,53.21,53.15,53.21,2100.0,53.017,53.0669,53.007,53.0669,2100.0
2011-06-27 14:50:00,53.16,53.22,53.15,53.15,1200.0,53.017,53.0768,53.007,53.007,1200.0
2011-06-27 14:55:00,53.15,53.25,53.15,53.21,2400.0,53.007,53.1067,53.007,53.0669,2400.0
2011-06-27 15:00:00,53.25,53.31,53.25,53.26,4900.0,53.1067,53.1666,53.1067,53.1167,4900.0
2011-06-27 15:05:00,53.28,53.28,53.07,53.07,3900.0,53.1367,53.1367,52.9272,52.9272,3900.0
2011-06-27 15:10:00,53.09,53.21,53.06,53.21,3300.0,52.9472,53.0669,52.9173,53.0669,3300.0
2011-06-27 15:15:00,53.19,53.21,53.15,53.16,2600.0,53.0469,53.0669,53.007,53.017,2600.0
2011-06-27 15:20:00,53.19,53.26,53.14,53.21,4800.0,53.0469,53.1167,52.997,53.0669,4800.0
2011-06-27 15:25:00,53.2,53.25,53.16,53.17,3100.0,53.0569,53.1067,53.017,53.027,3100.0
2011-06-27 15:30:00,53.16,53.2,53.12,53.17,4200.0,53.017,53.0569,52.9771,53.027,4200.0
2011-06-27 15:35:00,53.15,53.17,53.11,53.11,3700.0,53.007,53.027,52.9671,52.9671,3700.0
2011-06-27 15:40:00,53.14,53.19,53.08,53.15,7000.0,52.997,53.0469,52.9372,53.007,7000.0
2011-06-27 15:45:00,53.13,53.17,53.06,53.12,4000.0,52.9871,53.027,52.9173,52.9771,4000.0
2011-06-27 15:50:00,53.15,53.16,53.09,53.11,18400.0,53.007,53.017,52.9472,52.9671,18400.0
2011-06-27 15:55:00,53.09,53.12,53.02,53.12,11300.0,52.9472,52.9771,52.8774,52.9771,11300.0
2011-06-28 09:30:00,53.05,53.1,52.75,52.8,9600.0,52.9073,52.9571,52.6081,52.658,9600.0
2011-06-28 09:35:00,52.82,52.95,52.79,52.94,3100.0,52.6779,52.8076,52.648,52.7976,3100.0
2011-06-28 09:40:00,53.01,53.2,52.96,53.2,2300.0,52.8674,53.0569,52.8175,53.0569,2300.0
2011-06-28 09:45:00,53.2,53.34,53.16,53.28,2800.0,53.0569,53.1965,53.017,53.1367,2800.0
2011-06-28 09:50:00,53.28,53.42,53.28,53.31,5000.0,53.1367,53.2763,53.1367,53.1666,5000.0
2011-06-28 09:55:00,53.42,53.5,53.34,53.5,3400.0,53.2763,53.3561,53.1965,53.3561,3400.0
2011-06-28 10:00:00,53.59,53.74,53.59,53.68,1100.0,53.4458,53.5954,53.4458,53.5356,1100.0
2011-06-28 10:05:00,53.7,53.75,53.69,53.74,1500.0,53.5555,53.6054,53.5456,53.5954,1500.0
2011-06-28 10:10:00,53.69,53.86,53.6,53.6,6900.0,53.5456,53.7151,53.4558,53.4558,6900.0
2011-06-28 10:15:00,53.59,53.71,53.59,53.71,4000.0,53.4458,53.5655,53.4458,53.5655,4000.0
2011-06-28 10:20:00,53.72,53.8,53.72,53.8,800.0,53.5755,53.6553,53.5755,53.6553,800.0
2011-06-28 10:25:00,53.8,54.05,53.8,54.05,5500.0,53.6553,53.9046,53.6553,53.9046,5500.0
2011-06-28 10:30:00,54.08,54.29,54.06,54.29,3500.0,53.9345,54.1439,53.9146,54.1439,3500.0
2011-06-28 10:35:00,54.26,54.26,53.98,54.01,5200.0,54.114,54.114,53.8348,53.8647,5200.0
2011-06-28 10:40:00,54.05,54.05,53.98,53.98,2600.0,53.9046,53.9046,53.8348,53.8348,2600.0
2011-06-28 10:45:00,53.98,54.15,53.98,54.06,3200.0,53.8348,54.0043,53.8348,53.9146,3200.0
2011-06-28 10:50:00,54.01,54.24,54.01,54.24,5000.0,53.8647,54.0941,53.8647,54.0941,5000.0
2011-06-28 10:55:00,54.2,54.4,54.2,54.36,4500.0,54.0542,54.2536,54.0542,54.2138,4500.0
2011-06-28 11:00:00,54.38,54.4,54.17,54.23,3800.0,54.2337,54.2536,54.0243,54.0841,3800.0
2011-06-28 11:05:00,54.21,54.25,54.15,54.17,2300.0,54.0642,54.1041,54.0043,54.0243,2300.0
2011-06-28 11:10:00,54.15,54.28,54.07,54.28,1700.0,54.0043,54.134,53.9245,54.134,1700.0
2011-06-28 11:15:00,54.29,54.38,54.24,54.36,3000.0,54.1439,54.2337,54.0941,54.2138,3000.0
2011-06-28 11:20:00,54.35,54.45,54.35,54.45,1400.0,54.2038,54.3035,54.2038,54.3035,1400.0
2011-06-28 11:25:00,54.47,54.62,54.43,54.44,9200.0,54.3235,54.4731,54.2836,54.2935,9200.0
2011-06-28 11:30:00,54.45,54.48,54.43,54.46,3400.0,54.3035,54.3334,54.2836,54.3135,3400.0
2011-06-28 11:35:00,54.43,54.45,54.26,54.26,6200.0,54.2836,54.3035,54.114,54.114,6200.0
2011-06-28 11:40:00,54.3,54.45,54.25,54.4,4300.0,54.1539,54.3035,54.1041,54.2536,4300.0
2011-06-28 11:45:00,54.37,54.57,54.37,54.54,3000.0,54.2237,54.4232,54.2237,54.3933,3000.0
2011-06-28 11:50:00,54.56,54.67,54.56,54.67,1700.0,54.4132,54.5229,54.4132,54.5229,1700.0
2011-06-28 11:55:00,54.63,54.67,54.62,54.67,1800.0,54.483,54.5229,54.4731,54.5229,1800.0
2011-06-28 12:00:00,54.74,54.76,54.68,54.76,3600.0,54.5927,54.6127,54.5329,54.6127,3600.0
2011-06-28 12:05:00,54.81,54.87,54.81,54.87,1200.0,54.6625,54.7224,54.6625,54.7224,1200.0
2011-06-28 12:10:00,54.89,54.89,54.77,54.8,2100.0,54.7423,54.7423,54.6227,54.6526,2100.0
2011-06-28 12:15:00,54.81,54.87,54.78,54.83,2200.0,54.6625,54.7224,54.6326,54.6825,2200.0
2011-06-28 12:20:00,54.89,55.0,54.89,54.96,2500.0,54.7423,54.852,54.7423,54.8121,2500.0
2011-06-28 12:25:00,54.98,55.08,54.95,55.01,3600.0,54.8321,54.9318,54.8022,54.862,3600.0
2011-06-28 12:30:00,55.03,55.09,55.03,55.05,26000.0,54.882,54.9418,54.882,54.9019,26000.0
2011-06-28 12:35:00,55.06,55.18,55.03,55.14,13700.0,54.9119,55.0316,54.882,54.9917,13700.0
2011-06-28 12:40:00,55.17,55.22,55.16,55.17,6700.0,55.0216,55.0714,55.0116,55.0216,6700.0
2011-06-28 12:45:00,55.2,55.21,55.01,55.04,12300.0,55.0515,55.0615,54.862,54.8919,12300.0
2011-06-28 12:50:00,55.04,55.2,55.03,55.2,5700.0,54.8919,55.0515,54.882,55.0515,5700.0
2011-06-28 12:55:00,55.2,55.38,55.2,55.26,7200.0,55.0515,55.231,55.0515,55.1113,7200.0
2011-06-28 13:00:00,55.24,55.38,55.24,55.27,14600.0,55.0914,55.231,55.0914,55.1213,14600.0
2011-06-28 13:05:00,55.27,55.46,55.25,55.36,20300.0,55.1213,55.3108,55.1014,55.2111,20300.0
2011-06-28 13:10:00,55.37,55.45,55.3,55.33,6800.0,55.221,55.3008,55.1512,55.1811,6800.0
2011-06-28 13:15:00,55.38,55.38,55.21,55.26,4000.0,55.231,55.231,55.0615,55.1113,4000.0
2011-06-28 13:20:00,55.26,55.26,55.2,55.22,1000.0,55.1113,55.1113,55.0515,55.0714,1000.0
2011-06-28 13:25:00,55.25,55.33,55.24,55.26,3100.0,55.1014,55.1811,55.0914,55.1113,3100.0
2011-06-28 13:30:00,55.2,55.2,55.18,55.2,1200.0,55.0515,55.0515,55.0316,55.0515,1200.0
2011-06-28 13:35:00,55.17,55.22,55.17,55.2,4600.0,55.0216,55.0714,55.0216,55.0515,4600.0
2011-06-28 13:40:00,55.12,55.12,55.07,55.1,1700.0,54.9717,54.9717,54.9218,54.9518,1700.0
2011-06-28 13:45:00,55.09,55.1,54.93,55.0,13200.0,54.9418,54.9518,54.7822,54.852,13200.0
2011-06-28 13:50:00,55.0,55.03,54.94,54.99,2300.0,54.852,54.882,54.7922,54.8421,2300.0
2011-06-28 13:55:00,55.01,55.04,54.99,55.04,1400.0,54.862,54.8919,54.8421,54.8919,1400.0
2011-06-28 14:00:00,55.08,55.12,55.06,55.06,1500.0,54.9318,54.9717,54.9119,54.9119,1500.0
2011-06-28 14:05:00,55.09,55.14,55.06,55.14,1200.0,54.9418,54.9917,54.9119,54.9917,1200.0
2011-06-28 14:10:00,55.14,55.19,55.02,55.12,9000.0,54.9917,55.0415,54.872,54.9717,9000.0
2011-06-28 14:15:00,55.18,55.18,55.14,55.14,800.0,55.0316,55.0316,54.9917,54.9917,800.0
2011-06-28 14:20:00,55.15,55.15,55.05,55.05,1600.0,55.0016,55.0016,54.9019,54.9019,1600.0
2011-06-28 14:25:00,55.03,55.18,55.03,55.15,2000.0,54.882,55.0316,54.882,55.0016,2000.0
2011-06-28 14:30:00,55.15,55.16,55.05,55.1,4600.0,55.0016,55.0116,54.9019,54.9518,4600.0
2011-06-28 14:35:00,55.09,55.09,55.06,55.06,1700.0,54.9418,54.9418,54.9119,54.9119,1700.0
2011-06-28 14:40:00,55.04,55.07,54.99,55.0,5900.0,54.8919,54.9218,54.8421,54.852,5900.0
2011-06-28 14:45:00,55.0,55.03,54.88,55.01,63100.0,54.852,54.882,54.7324,54.862,63100.0
2011-06-28 14:50:00,54.92,55.04,54.92,54.98,3600.0,54.7723,54.8919,54.7723,54.8321,3600.0
2011-06-28 14:55:00,54.96,55.01,54.96,54.99,2400.0,54.8121,54.862,54.8121,54.8421,2400.0
2011-06-28 15:00:00,54.99,55.0,54.91,54.91,4700.0,54.8421,54.852,54.7623,54.7623,4700.0
2011-06-28 15:05:00,54.88,54.93,54.84,54.84,8100.0,54.7324,54.7822,54.6925,54.6925,8100.0
2011-06-28 15:10:00,54.86,54.89,54.76,54.8,48800.0,54.7124,54.7423,54.6127,54.6526,48800.0
2011-06-28 15:15:00,54.82,54.84,54.74,54.77,7200.0,54.6725,54.6925,54.5927,54.6227,7200.0
2011-06-28 15:20:00,54.73,54.88,54.68,54.88,7500.0,54.5828,54.7324,54.5329,54.7324,7500.0
2011-06-28 15:25:00,54.88,54.91,54.84,54.89,6500.0,54.7324,54.7623,54.6925,54.7423,6500.0
2011-06-28 15:30:00,54.88,54.99,54.82,54.97,14900.0,54.7324,54.8421,54.6725,54.8221,14900.0
2011-06-28 15:35:00,54.96,55.06,54.93,55.0,12600.0,54.8121,54.9119,54.7822,54.852,12600.0
2011-06-28 15:40:00,54.99,55.02,54.92,54.95,15800.0,54.8421,54.872,54.7723,54.8022,15800.0
2011-06-28 15:45:00,54.96,55.01,54.83,54.87,23300.0,54.8121,54.862,54.6825,54.7224,23300.0
2011-06-28 15:50:00,54.88,55.05,54.87,55.0,27100.0,54.7324,54.9019,54.7224,54.852,27100.0
2011-06-28 15:55:00,55.01,55.15,54.98,55.14,31300.0,54.862,55.0016,54.8321,54.9917,31300.0
2011-06-29 09:30:00,55.1,55.28,54.72,54.9,11200.0,54.9518,55.1313,54.5728,54.7523,11200.0
2011-06-29 09:35:00,54.91,55.27,54.74,55.27,6200.0,54.7623,55.1213,54.5927,55.1213,6200.0
2011-06-29 09:40:00,55.07,55.32,54.98,55.32,58000.0,54.9218,55.1712,54.8321,55.1712,58000.0
2011-06-29 09:45:00,55.27,55.66,55.27,55.51,4600.0,55.1213,55.5103,55.1213,55.3607,4600.0
2011-06-29 09:50:00,55.55,55.87,55.54,55.76,50200.0,55.4006,55.7197,55.3906,55.61,50200.0
2011-06-29 09:55:00,55.78,56.06,55.75,56.05,14200.0,55.6299,55.9092,55.6,55.8992,14200.0
2011-06-29 10:00:00,56.04,56.1,55.52,55.61,6900.0,55.8892,55.9491,55.3706,55.4604,6900.0
2011-06-29 10:05:00,55.49,55.65,55.34,55.42,10900.0,55.3407,55.5003,55.1911,55.2709,10900.0
2011-06-29 10:10:00,55.35,55.44,55.24,55.35,7600.0,55.2011,55.2909,55.0914,55.2011,7600.0
2011-06-29 10:15:00,55.35,55.41,55.24,55.37,3200.0,55.2011,55.2609,55.0914,55.221,3200.0
2011-06-29 10:20:00,55.37,55.67,55.37,55.65,3400.0,55.221,55.5202,55.221,55.5003,3400.0
2011-06-29 10:25:00,55.7,55.75,55.5,55.57,4100.0,55.5502,55.6,55.3507,55.4205,4100.0
2011-06-29 10:30:00,55.57,55.57,55.23,55.31,7600.0,55.4205,55.4205,55.0814,55.1612,7600.0
2011-06-29 10:35:00,55.36,55.59,55.28,55.36,6600.0,55.2111,55.4404,55.1313,55.2111,6600.0
2011-06-29 10:40:00,55.36,55.4,55.3,55.38,5100.0,55.2111,55.251,55.1512,55.231,5100.0
2011-06-29 10:45:00,55.32,55.39,55.25,55.29,1800.0,55.1712,55.241,55.1014,55.1413,1800.0
2011-06-29 10:50:00,55.25,55.51,55.25,55.51,5800.0,55.1014,55.3607,55.1014,55.3607,5800.0
2011-06-29 10:55:00,55.53,55.56,55.46,55.47,1800.0,55.3806,55.4105,55.3108,55.3208,1800.0
2011-06-29 11:00:00,55.48,55.53,55.39,55.49,3100.0,55.3307,55.3806,55.241,55.3407,3100.0
2011-06-29 11:05:00,55.49,55.55,55.38,55.53,7500.0,55.3407,55.4006,55.231,55.3806,7500.0
2011-06-29 11:10:00,55.56,55.73,55.56,55.65,1900.0,55.4105,55.5801,55.4105,55.5003,1900.0
2011-06-29 11:15:00,55.68,55.89,55.68,55.89,4100.0,55.5302,55.7396,55.5302,55.7396,4100.0
2011-06-29 11:20:00,55.82,56.01,55.81,56.01,9200.0,55.6698,55.8593,55.6599,55.8593,9200.0
2011-06-29 11:25:00,56.0,56.0,55.84,55.91,3000.0,55.8493,55.8493,55.6898,55.7596,3000.0
2011-06-29 11:30:00,55.91,55.91,55.68,55.72,7500.0,55.7596,55.7596,55.5302,55.5701,7500.0
2011-06-29 11:35:00,55.75,55.83,55.67,55.72,8500.0,55.6,55.6798,55.5202,55.5701,8500.0
2011-06-29 11:40:00,55.73,55.88,55.73,55.79,8300.0,55.5801,55.7297,55.5801,55.6399,8300.0
2011-06-29 11:45:00,55.83,55.91,55.65,55.88,6300.0,55.6798,55.7596,55.5003,55.7297,6300.0
2011-06-29 11:50:00,55.87,56.0,55.83,56.0,4200.0,55.7197,55.8493,55.6798,55.8493,4200.0
2011-06-29 11:55:00,55.98,56.04,55.98,55.98,3400.0,55.8294,55.8892,55.8294,55.8294,3400.0
2011-06-29 12:00:00,56.01,56.03,55.92,56.03,1800.0,55.8593,55.8793,55.7696,55.8793,1800.0
2011-06-29 12:05:00,56.01,56.04,55.94,55.96,3500.0,55.8593,55.8892,55.7895,55.8095,3500.0
2011-06-29 12:10:00,55.96,56.01,55.9,56.01,5200.0,55.8095,55.8593,55.7496,55.8593,5200.0
2011-06-29 12:15:00,56.01,56.01,55.99,56.0,900.0,55.8593,55.8593,55.8394,55.8493,900.0
2011-06-29 12:20:00,56.03,56.18,56.03,56.17,2600.0,55.8793,56.0289,55.8793,56.0189,2600.0
2011-06-29 12:25:00,56.2,56.23,56.15,56.16,3800.0,56.0488,56.0787,55.9989,56.0089,3800.0
2011-06-29 12:30:00,56.17,56.24,56.15,56.18,1200.0,56.0189,56.0887,55.9989,56.0289,1200.0
2011-06-29 12:35:00,56.24,56.24,56.1,56.1,2300.0,56.0887,56.0887,55.9491,55.9491,2300.0
2011-06-29 12:40:00,56.1,56.24,56.09,56.2,4500.0,55.9491,56.0887,55.9391,56.0488,4500.0
2011-06-29 12:45:00,56.17,56.27,56.17,56.27,1400.0,56.0189,56.1186,56.0189,56.1186,1400.0
2011-06-29 12:50:00,56.25,56.27,56.18,56.18,5800.0,56.0987,56.1186,56.0289,56.0289,5800.0
2011-06-29 12:55:00,56.25,56.32,56.2,56.29,6000.0,56.0987,56.1685,56.0488,56.1386,6000.0
2011-06-29 13:00:00,56.3,56.46,56.26,56.39,10900.0,56.1485,56.3081,56.1086,56.2383,10900.0
2011-06-29 13:05:00,56.3,56.4,56.28,56.3,2500.0,56.1485,56.2483,56.1286,56.1485,2500.0
2011-06-29 13:10:00,56.29,56.33,56.15,56.25,7200.0,56.1386,56.1785,55.9989,56.0987,7200.0
2011-06-29 13:15:00,56.24,56.24,56.18,56.21,1600.0,56.0887,56.0887,56.0289,56.0588,1600.0
2011-06-29 13:20:00,56.16,56.32,56.16,56.32,12900.0,56.0089,56.1685,56.0089,56.1685,12900.0
2011-06-29 13:25:00,56.28,56.29,56.16,56.17,9900.0,56.1286,56.1386,56.0089,56.0189,9900.0
2011-06-29 13:30:00,56.16,56.16,56.09,56.09,4700.0,56.0089,56.0089,55.9391,55.9391,4700.0
2011-06-29 13:35:00,56.06,56.08,55.96,55.98,2800.0,55.9092,55.9291,55.8095,55.8294,2800.0
2011-06-29 13:40:00,55.96,56.01,55.91,56.0,2500.0,55.8095,55.8593,55.7596,55.8493,2500.0
2011-06-29 13:45:00,55.98,56.01,55.85,55.86,11000.0,55.8294,55.8593,55.6997,55.7097,11000.0
2011-06-29 13:50:00,55.86,55.91,55.77,55.78,4100.0,55.7097,55.7596,55.62,55.6299,4100.0
2011-06-29 13:55:00,55.76,55.79,55.73,55.79,3000.0,55.61,55.6399,55.5801,55.6399,3000.0
2011-06-29 14:00:00,55.8,55.84,55.7,55.71,9900.0,55.6499,55.6898,55.5502,55.5601,9900.0
2011-06-29 14:05:00,55.7,55.7,55.55,55.62,8700.0,55.5502,55.5502,55.4006,55.4704,8700.0
2011-06-29 14:10:00,55.56,55.84,55.51,55.68,22600.0,55.4105,55.6898,55.3607,55.5302,22600.0
2011-06-29 14:15:00,55.66,55.74,55.62,55.72,4200.0,55.5103,55.59,55.4704,55.5701,4200.0
2011-06-29 14:20:00,55.71,55.75,55.57,55.6,3700.0,55.5601,55.6,55.4205,55.4504,3700.0
2011-06-29 14:25:00,55.58,55.6,55.56,55.57,4100.0,55.4305,55.4504,55.4105,55.4205,4100.0
2011-06-29 14:30:00,55.59,55.59,55.5,55.58,4700.0,55.4404,55.4404,55.3507,55.4305,4700.0
2011-06-29 14:35:00,55.57,55.59,55.52,55.57,2000.0,55.4205,55.4404,55.3706,55.4205,2000.0
2011-06-29 14:40:00,55.58,55.58,55.44,55.52,14100.0,55.4305,55.4305,55.2909,55.3706,14100.0
2011-06-29 14:45:00,55.53,55.58,55.5,55.5,7000.0,55.3806,55.4305,55.3507,55.3507,7000.0
2011-06-29 14:50:00,55.52,55.64,55.52,55.61,7200.0,55.3706,55.4903,55.3706,55.4604,7200.0
2011-06-29 14:55:00,55.6,55.66,55.56,55.63,4400.0,55.4504,55.5103,55.4105,55.4803,4400.0
2011-06-29 15:00:00,55.64,55.67,55.54,55.58,4200.0,55.4903,55.5202,55.3906,55.4305,4200.0
2011-06-29 15:05:00,55.56,55.58,55.5,55.5,5600.0,55.4105,55.4305,55.3507,55.3507,5600.0
2011-06-29 15:10:00,55.51,55.72,55.51,55.65,7800.0,55.3607,55.5701,55.3607,55.5003,7800.0
2011-06-29 15:15:00,55.66,55.66,55.5,55.52,7800.0,55.5103,55.5103,55.3507,55.3706,7800.0
2011-06-29 15:20:00,55.55,55.68,55.55,55.68,7700.0,55.4006,55.5302,55.4006,55.5302,7700.0
2011-06-29 15:25:00,55.68,55.74,55.59,55.59,12700.0,55.5302,55.59,55.4404,55.4404,12700.0
2011-06-29 15:30:00,55.6,55.65,55.56,55.56,5700.0,55.4504,55.5003,55.4105,55.4105,5700.0
2011-06-29 15:35:00,55.56,55.62,55.52,55.55,8500.0,55.4105,55.4704,55.3706,55.4006,8500.0
2011-06-29 15:40:00,55.54,55.67,55.5,55.51,12100.0,55.3906,55.5202,55.3507,55.3607,12100.0
2011-06-29 15:45:00,55.51,55.58,55.48,55.54,12200.0,55.3607,55.4305,55.3307,55.3906,12200.0
2011-06-29 15:50:00,55.54,55.59,55.49,55.53,14300.0,55.3906,55.4404,55.3407,55.3806,14300.0
2011-06-29 15:55:00,55.51,55.68,55.49,55.65,22300.0,55.3607,55.5302,55.3407,55.5003,22300.0
2011-06-30 09:30:00,55.41,55.98,55.38,55.86,32600.0,55.2609,55.8294,55.231,55.7097,32600.0
2011-06-30 09:35:00,55.93,56.11,55.85,56.0,19800.0,55.7795,55.959,55.6997,55.8493,19800.0
2011-06-30 09:40:00,55.91,56.17,55.85,55.97,7000.0,55.7596,56.0189,55.6997,55.8194,7000.0
2011-06-30 09:45:00,55.97,56.08,55.95,56.03,8200.0,55.8194,55.9291,55.7995,55.8793,8200.0
2011-06-30 09:50:00,55.98,56.15,55.98,56.09,10400.0,55.8294,55.9989,55.8294,55.9391,10400.0
2011-06-30 09:55:00,56.02,56.03,55.95,55.97,5500.0,55.8693,55.8793,55.7995,55.8194,5500.0
2011-06-30 10:00:00,55.95,56.04,55.9,56.04,11500.0,55.7995,55.8892,55.7496,55.8892,11500.0
2011-06-30 10:05:00,55.99,56.01,55.97,55.99,3500.0,55.8394,55.8593,55.8194,55.8394,3500.0
2011-06-30 10:10:00,56.04,56.04,55.98,56.03,5800.0,55.8892,55.8892,55.8294,55.8793,5800.0
2011-06-30 10:15:00,56.02,56.05,55.94,55.97,12100.0,55.8693,55.8992,55.7895,55.8194,12100.0
2011-06-30 10:20:00,55.98,56.23,55.93,56.23,12900.0,55.8294,56.0787,55.7795,56.0787,12900.0
2011-06-30 10:25:00,56.24,56.32,56.07,56.07,9600.0,56.0887,56.1685,55.9192,55.9192,9600.0
2011-06-30 10:30:00,56.14,56.18,56.05,56.05,2200.0,55.989,56.0289,55.8992,55.8992,2200.0
2011-06-30 10:35:00,56.05,56.07,55.97,56.0,9500.0,55.8992,55.9192,55.8194,55.8493,9500.0
2011-06-30 10:40:00,56.0,56.02,55.98,56.02,10700.0,55.8493,55.8693,55.8294,55.8693,10700.0
2011-06-30 10:45:00,56.0,56.02,55.98,56.0,12800.0,55.8493,55.8693,55.8294,55.8493,12800.0
2011-06-30 10:50:00,56.01,56.15,55.97,56.14,15300.0,55.8593,55.9989,55.8194,55.989,15300.0
2011-06-30 10:55:00,56.17,56.41,56.17,56.31,58200.0,56.0189,56.2582,56.0189,56.1585,58200.0
2011-06-30 11:00:00,56.4,56.55,56.38,56.5,16900.0,56.2483,56.3979,56.2283,56.348,16900.0
2011-06-30 11:05:00,56.53,56.58,56.49,56.58,4800.0,56.3779,56.4278,56.338,56.4278,4800.0
2011-06-30 11:10:00,56.61,56.68,56.4,56.4,2200.0,56.4577,56.5275,56.2483,56.2483,2200.0
2011-06-30 11:15:00,56.39,56.53,56.39,56.43,4200.0,56.2383,56.3779,56.2383,56.2782,4200.0
2011-06-30 11:20:00,56.35,56.47,56.35,56.43,2400.0,56.1984,56.3181,56.1984,56.2782,2400.0
2011-06-30 11:25:00,56.45,56.58,56.44,56.56,3400.0,56.2981,56.4278,56.2882,56.4078,3400.0
2011-06-30 11:30:00,56.53,56.65,56.5,56.59,8900.0,56.3779,56.4976,56.348,56.4378,8900.0
2011-06-30 11:35:00,56.6,56.6,56.5,56.56,2400.0,56.4477,56.4477,56.348,56.4078,2400.0
2011-06-30 11:40:00,56.57,56.57,56.48,56.5,6300.0,56.4178,56.4178,56.3281,56.348,6300.0
2011-06-30 11:45:00,56.5,56.53,56.5,56.52,37800.0,56.348,56.3779,56.348,56.3679,37800.0
2011-06-30 11:50:00,56.52,56.56,56.52,56.56,1700.0,56.3679,56.4078,56.3679,56.4078,1700.0
2011-06-30 11:55:00,56.58,56.64,56.56,56.63,6000.0,56.4278,56.4876,56.4078,56.4777,6000.0
2011-06-30 12:00:00,56.59,56.67,56.59,56.67,1100.0,56.4378,56.5175,56.4378,56.5175,1100.0
2011-06-30 12:05:00,56.63,56.68,56.6,56.64,2900.0,56.4777,56.5275,56.4477,56.4876,2900.0
2011-06-30 12:10:00,56.63,56.63,56.48,56.51,5500.0,56.4777,56.4777,56.3281,56.358,5500.0
2011-06-30 12:15:00,56.48,56.56,56.48,56.56,8500.0,56.3281,56.4078,56.3281,56.4078,8500.0
2011-06-30 12:20:00,56.56,56.56,56.5,56.51,1900.0,56.4078,56.4078,56.348,56.358,1900.0
2011-06-30 12:25:00,56.51,56.55,56.51,56.54,800.0,56.358,56.3979,56.358,56.3879,800.0
2011-06-30 12:30:00,56.54,56.56,56.53,56.53,3800.0,56.3879,56.4078,56.3779,56.3779,3800.0
2011-06-30 12:35:00,56.53,56.53,56.45,56.5,34800.0,56.3779,56.3779,56.2981,56.348,34800.0
2011-06-30 12:40:00,56.52,56.53,56.48,56.48,4600.0,56.3679,56.3779,56.3281,56.3281,4600.0
2011-06-30 12:45:00,56.47,56.47,56.42,56.45,3100.0,56.3181,56.3181,56.2682,56.2981,3100.0
2011-06-30 12:50:00,56.48,56.49,56.42,56.46,11500.0,56.3281,56.338,56.2682,56.3081,11500.0
2011-06-30 12:55:00,56.46,56.46,56.41,56.42,3800.0,56.3081,56.3081,56.2582,56.2682,3800.0
2011-06-30 13:00:00,56.42,56.45,56.42,56.45,3900.0,56.2682,56.2981,56.2682,56.2981,3900.0
2011-06-30 13:05:00,56.44,56.47,56.42,56.45,2800.0,56.2882,56.3181,56.2682,56.2981,2800.0
2011-06-30 13:10:00,56.43,56.46,56.42,56.46,1100.0,56.2782,56.3081,56.2682,56.3081,1100.0
2011-06-30 13:15:00,56.44,56.47,56.42,56.42,3200.0,56.2882,56.3181,56.2682,56.2682,3200.0
2011-06-30 13:20:00,56.42,56.51,56.42,56.49,2600.0,56.2682,56.358,56.2682,56.338,2600.0
2011-06-30 13:25:00,56.46,56.46,56.42,56.42,3000.0,56.3081,56.3081,56.2682,56.2682,3000.0
2011-06-30 13:30:00,56.42,56.53,56.42,56.48,2000.0,56.2682,56.3779,56.2682,56.3281,2000.0
2011-06-30 13:35:00,56.44,56.47,56.4,56.45,3200.0,56.2882,56.3181,56.2483,56.2981,3200.0
2011-06-30 13:40:00,56.46,56.5,56.45,56.47,1800.0,56.3081,56.348,56.2981,56.3181,1800.0
2011-06-30 13:45:00,56.46,56.54,56.46,56.49,2900.0,56.3081,56.3879,56.3081,56.338,2900.0
2011-06-30 13:50:00,56.47,56.5,56.47,56.48,2200.0,56.3181,56.348,56.3181,56.3281,2200.0
2011-06-30 13:55:00,56.48,56.53,56.47,56.49,2500.0,56.3281,56.3779,56.3181,56.338,2500.0
2011-06-30 14:00:00,56.5,56.5,56.45,56.46,1200.0,56.348,56.348,56.2981,56.3081,1200.0
2011-06-30 14:05:00,56.47,56.55,56.45,56.53,11500.0,56.3181,56.3979,56.2981,56.3779,11500.0
2011-06-30 14:10:00,56.5,56.54,56.49,56.53,3700.0,56.348,56.3879,56.338,56.3779,3700.0
2011-06-30 14:15:00,56.51,56.54,56.5,56.53,2100.0,56.358,56.3879,56.348,56.3779,2100.0
2011-06-30 14:20:00,56.54,56.56,56.52,56.54,6500.0,56.3879,56.4078,56.3679,56.3879,6500.0
2011-06-30 14:25:00,56.56,56.56,56.47,56.47,2800.0,56.4078,56.4078,56.3181,56.3181,2800.0
2011-06-30 14:30:00,56.47,56.54,56.47,56.53,5300.0,56.3181,56.3879,56.3181,56.3779,5300.0
2011-06-30 14:35:00,56.54,56.54,56.45,56.48,9200.0,56.3879,56.3879,56.2981,56.3281,9200.0
2011-06-30 14:40:00,56.49,56.54,56.46,56.46,6700.0,56.338,56.3879,56.3081,56.3081,6700.0
2011-06-30 14:45:00,56.46,56.49,56.45,56.48,5800.0,56.3081,56.338,56.2981,56.3281,5800.0
2011-06-30 14:50:00,56.45,56.49,56.45,56.47,7900.0,56.2981,56.338,56.2981,56.3181,7900.0
2011-06-30 14:55:00,56.48,56.51,56.45,56.46,3200.0,56.3281,56.358,56.2981,56.3081,3200.0
2011-06-30 15:00:00,56.45,56.48,56.41,56.45,7700.0,56.2981,56.3281,56.2582,56.2981,7700.0
2011-06-30 15:05:00,56.46,56.48,56.43,56.46,5200.0,56.3081,56.3281,56.2782,56.3081,5200.0
2011-06-30 15:10:00,56.45,56.45,56.43,56.43,5400.0,56.2981,56.2981,56.2782,56.2782,5400.0
2011-06-30 15:15:00,56.43,56.47,56.38,56.38,2200.0,56.2782,56.3181,56.2283,56.2283,2200.0
2011-06-30 15:20:00,56.38,56.4,56.34,56.35,4400.0,56.2283,56.2483,56.1884,56.1984,4400.0
2011-06-30 15:25:00,56.36,56.36,56.25,56.29,4700.0,56.2084,56.2084,56.0987,56.1386,4700.0
2011-06-30 15:30:00,56.29,56.43,56.28,56.42,7600.0,56.1386,56.2782,56.1286,56.2682,7600.0
2011-06-30 15:35:00,56.44,56.58,56.43,56.58,9600.0,56.2882,56.4278,56.2782,56.4278,9600.0
2011-06-30 15:40:00,56.57,56.69,56.57,56.66,12300.0,56.4178,56.5375,56.4178,56.5076,12300.0
2011-06-30 15:45:00,56.66,56.74,56.62,56.72,20800.0,56.5076,56.5874,56.4677,56.5674,20800.0
2011-06-30 15:50:00,56.73,56.74,56.6,56.7,25800.0,56.5774,56.5874,56.4477,56.5475,25800.0
2011-06-30 15:55:00,56.67,56.74,56.56,56.72,47000.0,56.5175,56.5874,56.4078,56.5674,47000.0
2011-07-01 09:30:00,56.46,56.47,56.14,56.28,26200.0,56.3081,56.3181,55.989,56.1286,26200.0
2011-07-01 09:35:00,56.28,56.31,55.73,55.83,16400.0,56.1286,56.1585,55.5801,55.6798,16400.0
2011-07-01 09:40:00,55.82,55.98,55.82,55.91,3300.0,55.6698,55.8294,55.6698,55.7596,3300.0
2011-07-01 09:45:00,55.96,56.22,55.96,56.22,4300.0,55.8095,56.0688,55.8095,56.0688,4300.0
2011-07-01 09:50:00,56.17,56.3,56.16,56.27,3500.0,56.0189,56.1485,56.0089,56.1186,3500.0
2011-07-01 09:55:00,56.24,56.31,56.08,56.16,19200.0,56.0887,56.1585,55.9291,56.0089,19200.0
2011-07-01 10:00:00,56.16,56.56,56.16,56.56,3400.0,56.0089,56.4078,56.0089,56.4078,3400.0
2011-07-01 10:05:00,56.5,56.72,56.5,56.68,4400.0,56.348,56.5674,56.348,56.5275,4400.0
2011-07-01 10:10:00,56.68,56.68,56.53,56.56,8400.0,56.5275,56.5275,56.3779,56.4078,8400.0
2011-07-01 10:15:00,56.56,56.61,56.5,56.6,8200.0,56.4078,56.4577,56.348,56.4477,8200.0
2011-07-01 10:20:00,56.62,56.66,56.6,56.61,1700.0,56.4677,56.5076,56.4477,56.4577,1700.0
2011-07-01 10:25:00,56.57,56.67,56.55,56.56,5600.0,56.4178,56.5175,56.3979,56.4078,5600.0
2011-07-01 10:30:00,56.55,56.72,56.55,56.66,4500.0,56.3979,56.5674,56.3979,56.5076,4500.0
2011-07-01 10:35:00,56.65,56.78,56.65,56.78,6400.0,56.4976,56.6272,56.4976,56.6272,6400.0
2011-07-01 10:40:00,56.77,56.81,56.75,56.8,5900.0,56.6173,56.6572,56.5973,56.6472,5900.0
2011-07-01 10:45:00,56.76,56.88,56.76,56.8,10000.0,56.6073,56.727,56.6073,56.6472,10000.0
2011-07-01 10:50:00,56.8,56.97,56.78,56.89,24600.0,56.6472,56.8167,56.6272,56.737,24600.0
2011-07-01 10:55:00,56.92,56.96,56.89,56.92,4100.0,56.7669,56.8068,56.737,56.7669,4100.0
2011-07-01 11:00:00,56.93,56.94,56.76,56.94,6300.0,56.7768,56.7868,56.6073,56.7868,6300.0
2011-07-01 11:05:00,56.89,57.2,56.89,57.18,11900.0,56.737,57.0461,56.737,57.0262,11900.0
2011-07-01 11:10:00,57.14,57.19,57.06,57.19,2200.0,56.9863,57.0361,56.9065,57.0361,2200.0
2011-07-01 11:15:00,57.15,57.2,57.13,57.15,1700.0,56.9963,57.0461,56.9763,56.9963,1700.0
2011-07-01 11:20:00,57.15,57.29,57.15,57.29,4700.0,56.9963,57.1359,56.9963,57.1359,4700.0
2011-07-01 11:25:00,57.29,57.29,57.2,57.23,2600.0,57.1359,57.1359,57.0461,57.076,2600.0
2011-07-01 11:30:00,57.18,57.3,57.14,57.21,3600.0,57.0262,57.1458,56.9863,57.0561,3600.0
2011-07-01 11:35:00,57.22,57.34,57.21,57.28,2000.0,57.0661,57.1857,57.0561,57.1259,2000.0
2011-07-01 11:40:00,57.24,57.27,57.14,57.14,3300.0,57.086,57.1159,56.9863,56.9863,3300.0
2011-07-01 11:45:00,57.16,57.16,56.99,57.01,8200.0,57.0062,57.0062,56.8367,56.8566,8200.0
2011-07-01 11:50:00,57.01,57.08,57.0,57.01,2900.0,56.8566,56.9264,56.8467,56.8566,2900.0
2011-07-01 11:55:00,57.03,57.07,57.03,57.07,1100.0,56.8766,56.9165,56.8766,56.9165,1100.0
2011-07-01 12:00:00,57.02,57.15,57.02,57.15,2900.0,56.8666,56.9963,56.8666,56.9963,2900.0
2011-07-01 12:05:00,57.15,57.18,57.12,57.18,1800.0,56.9963,57.0262,56.9663,57.0262,1800.0
2011-07-01 12:10:00,57.21,57.21,57.08,57.19,9000.0,57.0561,57.0561,56.9264,57.0361,9000.0
2011-07-01 12:15:00,57.17,57.17,57.07,57.15,2700.0,57.0162,57.0162,56.9165,56.9963,2700.0
2011-07-01 12:20:00,57.13,57.26,57.1,57.26,1500.0,56.9763,57.106,56.9464,57.106,1500.0
2011-07-01 12:25:00,57.3,57.38,57.3,57.34,1700.0,57.1458,57.2256,57.1458,57.1857,1700.0
2011-07-01 12:30:00,57.32,57.32,57.26,57.3,1600.0,57.1658,57.1658,57.106,57.1458,1600.0
2011-07-01 12:35:00,57.29,57.29,57.22,57.26,2000.0,57.1359,57.1359,57.0661,57.106,2000.0
2011-07-01 12:40:00,57.25,57.27,57.17,57.17,900.0,57.096,57.1159,57.0162,57.0162,900.0
2011-07-01 12:45:00,57.15,57.31,57.13,57.3,3100.0,56.9963,57.1558,56.9763,57.1458,3100.0
2011-07-01 12:50:00,57.3,57.3,57.23,57.24,600.0,57.1458,57.1458,57.076,57.086,600.0
2011-07-01 12:55:00,57.21,57.25,57.19,57.25,1000.0,57.0561,57.096,57.0361,57.096,1000.0
2011-07-01 13:00:00,57.21,57.35,57.21,57.34,40800.0,57.0561,57.1957,57.0561,57.1857,40800.0
2011-07-01 13:05:00,57.33,57.37,57.3,57.34,1400.0,57.1758,57.2157,57.1458,57.1857,1400.0
2011-07-01 13:10:00,57.34,57.36,57.31,57.32,2600.0,57.1857,57.2057,57.1558,57.1658,2600.0
2011-07-01 13:15:00,57.32,57.57,57.31,57.56,7800.0,57.1658,57.4151,57.1558,57.4051,7800.0
2011-07-01 13:20:00,57.58,57.66,57.58,57.66,3100.0,57.4251,57.5049,57.4251,57.5049,3100.0
2011-07-01 13:25:00,57.66,57.76,57.66,57.72,6200.0,57.5049,57.6046,57.5049,57.5647,6200.0
2011-07-01 13:30:00,57.71,57.82,57.69,57.72,7900.0,57.5547,57.6644,57.5348,57.5647,7900.0
2011-07-01 13:35:00,57.74,57.77,57.73,57.74,1300.0,57.5847,57.6146,57.5747,57.5847,1300.0
2011-07-01 13:40:00,57.75,57.76,57.7,57.71,5300.0,57.5946,57.6046,57.5448,57.5547,5300.0
2011-07-01 13:45:00,57.72,57.77,57.69,57.75,4200.0,57.5647,57.6146,57.5348,57.5946,4200.0
2011-07-01 13:50:00,57.76,57.76,57.72,57.75,1700.0,57.6046,57.6046,57.5647,57.5946,1700.0
2011-07-01 13:55:00,57.72,57.73,57.7,57.7,3000.0,57.5647,57.5747,57.5448,57.5448,3000.0
2011-07-01 14:00:00,57.7,57.75,57.66,57.71,7200.0,57.5448,57.5946,57.5049,57.5547,7200.0
2011-07-01 14:05:00,57.71,57.71,57.65,57.65,4800.0,57.5547,57.5547,57.4949,57.4949,4800.0
2011-07-01 14:10:00,57.67,57.71,57.61,57.71,14000.0,57.5149,57.5547,57.455,57.5547,14000.0
2011-07-01 14:15:00,57.71,57.75,57.7,57.73,2000.0,57.5547,57.5946,57.5448,57.5747,2000.0
2011-07-01 14:20:00,57.7,57.75,57.69,57.75,3100.0,57.5448,57.5946,57.5348,57.5946,3100.0
2011-07-01 14:25:00,57.72,57.74,57.71,57.71,1200.0,57.5647,57.5847,57.5547,57.5547,1200.0
2011-07-01 14:30:00,57.7,57.72,57.67,57.72,2700.0,57.5448,57.5647,57.5149,57.5647,2700.0
2011-07-01 14:35:00,57.75,57.75,57.66,57.69,4000.0,57.5946,57.5946,57.5049,57.5348,4000.0
2011-07-01 14:40:00,57.73,57.75,57.67,57.7,2100.0,57.5747,57.5946,57.5149,57.5448,2100.0
2011-07-01 14:45:00,57.73,57.76,57.68,57.72,4500.0,57.5747,57.6046,57.5248,57.5647,4500.0
2011-07-01 14:50:00,57.72,57.76,57.67,57.67,4400.0,57.5647,57.6046,57.5149,57.5149,4400.0
2011-07-01 14:55:00,57.68,57.71,57.64,57.71,7000.0,57.5248,57.5547,57.4849,57.5547,7000.0
2011-07-01 15:00:00,57.76,57.76,57.65,57.66,5600.0,57.6046,57.6046,57.4949,57.5049,5600.0
2011-07-01 15:05:00,57.7,57.7,57.67,57.7,3700.0,57.5448,57.5448,57.5149,57.5448,3700.0
2011-07-01 15:10:00,57.67,57.69,57.63,57.69,6000.0,57.5149,57.5348,57.475,57.5348,6000.0
2011-07-01 15:15:00,57.68,57.68,57.54,57.56,3700.0,57.5248,57.5248,57.3852,57.4051,3700.0
2011-07-01 15:20:00,57.54,57.57,57.5,57.5,7900.0,57.3852,57.4151,57.3453,57.3453,7900.0
2011-07-01 15:25:00,57.51,57.57,57.51,57.54,7300.0,57.3553,57.4151,57.3553,57.3852,7300.0
2011-07-01 15:30:00,57.53,57.57,57.49,57.56,9200.0,57.3752,57.4151,57.3353,57.4051,9200.0
2011-07-01 15:35:00,57.55,57.57,57.51,57.52,7300.0,57.3952,57.4151,57.3553,57.3653,7300.0
2011-07-01 15:40:00,57.54,57.57,57.53,57.54,8300.0,57.3852,57.4151,57.3752,57.3852,8300.0
2011-07-01 15:45:00,57.55,57.6,57.54,57.59,12800.0,57.3952,57.445,57.3852,57.4351,12800.0
2011-07-01 15:50:00,57.6,57.84,57.59,57.7,46800.0,57.445,57.6844,57.4351,57.5448,46800.0
2011-07-01 15:55:00,57.71,57.83,57.64,57.77,47600.0,57.5547,57.6744,57.4849,57.6146,47600.0
2011-07-05 09:30:00,57.71,57.71,57.01,57.6,13500.0,57.5547,57.5547,56.8566,57.445,13500.0
2011-07-05 09:35:00,57.49,57.54,57.42,57.53,1900.0,57.3353,57.3852,57.2655,57.3752,1900.0
2011-07-05 09:40:00,57.54,57.62,57.45,57.47,3800.0,57.3852,57.465,57.2954,57.3154,3800.0
2011-07-05 09:45:00,57.49,57.63,57.49,57.55,7600.0,57.3353,57.475,57.3353,57.3952,7600.0
2011-07-05 09:50:00,57.52,57.65,57.5,57.55,6900.0,57.3653,57.4949,57.3453,57.3952,6900.0
2011-07-05 09:55:00,57.55,57.57,57.53,57.55,1200.0,57.3952,57.4151,57.3752,57.3952,1200.0
2011-07-05 10:00:00,57.55,57.93,57.5,57.86,6700.0,57.3952,57.7742,57.3453,57.7043,6700.0
2011-07-05 10:05:00,57.78,57.78,57.67,57.68,4100.0,57.6246,57.6246,57.5149,57.5248,4100.0
2011-07-05 10:10:00,57.66,57.82,57.66,57.76,3300.0,57.5049,57.6644,57.5049,57.6046,3300.0
2011-07-05 10:15:00,57.78,57.78,57.54,57.54,1800.0,57.6246,57.6246,57.3852,57.3852,1800.0
2011-07-05 10:20:00,57.56,57.56,57.45,57.45,10500.0,57.4051,57.4051,57.2954,57.2954,10500.0
2011-07-05 10:25:00,57.45,57.64,57.45,57.55,10700.0,57.2954,57.4849,57.2954,57.3952,10700.0
2011-07-05 10:30:00,57.6,57.7,57.57,57.57,1400.0,57.445,57.5448,57.4151,57.4151,1400.0
2011-07-05 10:35:00,57.62,57.65,57.59,57.6,1500.0,57.465,57.4949,57.4351,57.445,1500.0
2011-07-05 10:40:00,57.68,57.82,57.68,57.82,800.0,57.5248,57.6644,57.5248,57.6644,800.0
2011-07-05 10:45:00,57.88,57.99,57.85,57.95,2500.0,57.7243,57.834,57.6944,57.7941,2500.0
2011-07-05 10:50:00,57.93,57.95,57.93,57.95,300.0,57.7742,57.7941,57.7742,57.7941,300.0
2011-07-05 10:55:00,57.91,57.94,57.86,57.91,5100.0,57.7542,57.7841,57.7043,57.7542,5100.0
2011-07-05 11:00:00,57.95,58.05,57.92,58.03,2400.0,57.7941,57.8938,57.7642,57.8739,2400.0
2011-07-05 11:05:00,58.03,58.1,57.91,57.91,2800.0,57.8739,57.9437,57.7542,57.7542,2800.0
2011-07-05 11:10:00,58.02,58.12,57.94,58.06,4000.0,57.8639,57.9636,57.7841,57.9038,4000.0
2011-07-05 11:15:00,58.04,58.12,58.02,58.12,4300.0,57.8839,57.9636,57.8639,57.9636,4300.0
2011-07-05 11:20:00,58.12,58.24,58.12,58.22,4600.0,57.9636,58.0833,57.9636,58.0634,4600.0
2011-07-05 11:25:00,58.18,58.3,58.18,58.3,2800.0,58.0235,58.1432,58.0235,58.1432,2800.0
2011-07-05 11:30:00,58.33,58.39,58.25,58.34,4100.0,58.1731,58.2329,58.0933,58.183,4100.0
2011-07-05 11:35:00,58.35,58.46,58.22,58.24,14500.0,58.193,58.3027,58.0634,58.0833,14500.0
2011-07-05 11:40:00,58.25,58.39,58.25,58.35,1400.0,58.0933,58.2329,58.0933,58.193,1400.0
2011-07-05 11:45:00,58.41,58.42,58.36,58.41,3000.0,58.2529,58.2628,58.203,58.2529,3000.0
2011-07-05 11:50:00,58.42,58.5,58.4,58.49,2000.0,58.2628,58.3426,58.2429,58.3326,2000.0
2011-07-05 11:55:00,58.52,58.58,58.48,58.54,1800.0,58.3626,58.4224,58.3227,58.3825,1800.0
2011-07-05 12:00:00,58.59,58.63,58.48,58.5,5900.0,58.4324,58.4723,58.3227,58.3426,5900.0
2011-07-05 12:05:00,58.47,58.61,58.47,58.6,23200.0,58.3127,58.4523,58.3127,58.4424,23200.0
2011-07-05 12:10:00,58.56,58.75,58.56,58.75,4900.0,58.4025,58.5919,58.4025,58.5919,4900.0
2011-07-05 12:15:00,58.67,58.71,58.66,58.68,4100.0,58.5122,58.5521,58.5022,58.5221,4100.0
2011-07-05 12:20:00,58.67,58.69,58.65,58.69,4400.0,58.5122,58.5321,58.4922,58.5321,4400.0
2011-07-05 12:25:00,58.71,58.71,58.69,58.71,3600.0,58.5521,58.5521,58.5321,58.5521,3600.0
2011-07-05 12:30:00,58.71,58.71,58.63,58.71,11000.0,58.5521,58.5521,58.4723,58.5521,11000.0
2011-07-05 12:35:00,58.71,58.8,58.68,58.68,5000.0,58.5521,58.6418,58.5221,58.5221,5000.0
2011-07-05 12:40:00,58.71,58.71,58.67,58.67,1300.0,58.5521,58.5521,58.5122,58.5122,1300.0
2011-07-05 12:45:00,58.68,58.69,58.62,58.66,2800.0,58.5221,58.5321,58.4623,58.5022,2800.0
2011-07-05 12:50:00,58.7,58.71,58.67,58.71,1400.0,58.5421,58.5521,58.5122,58.5521,1400.0
2011-07-05 12:55:00,58.76,58.76,58.65,58.7,5400.0,58.6019,58.6019,58.4922,58.5421,5400.0
2011-07-05 13:00:00,58.71,58.96,58.69,58.93,15100.0,58.5521,58.8014,58.5321,58.7715,15100.0
2011-07-05 13:05:00,58.92,58.94,58.83,58.94,5200.0,58.7615,58.7814,58.6717,58.7814,5200.0
2011-07-05 13:10:00,58.94,58.96,58.83,58.89,7500.0,58.7814,58.8014,58.6717,58.7316,7500.0
2011-07-05 13:15:00,58.9,58.96,58.85,58.87,6000.0,58.7415,58.8014,58.6917,58.7116,6000.0
2011-07-05 13:20:00,58.88,58.9,58.86,58.88,2300.0,58.7216,58.7415,58.7017,58.7216,2300.0
2011-07-05 13:25:00,58.88,59.02,58.88,58.91,11500.0,58.7216,58.8612,58.7216,58.7515,11500.0
2011-07-05 13:30:00,58.9,58.95,58.9,58.93,4000.0,58.7415,58.7914,58.7415,58.7715,4000.0
2011-07-05 13:35:00,58.93,58.99,58.93,58.95,3600.0,58.7715,58.8313,58.7715,58.7914,3600.0
2011-07-05 13:40:00,58.95,58.96,58.93,58.93,1500.0,58.7914,58.8014,58.7715,58.7715,1500.0
2011-07-05 13:45:00,58.94,58.99,58.93,58.98,1600.0,58.7814,58.8313,58.7715,58.8213,1600.0
2011-07-05 13:50:00,58.94,58.94,58.85,58.88,6800.0,58.7814,58.7814,58.6917,58.7216,6800.0
2011-07-05 13:55:00,58.89,59.01,58.88,58.97,10000.0,58.7316,58.8512,58.7216,58.8114,10000.0
2011-07-05 14:00:00,58.96,59.04,58.88,58.97,19900.0,58.8014,58.8812,58.7216,58.8114,19900.0
2011-07-05 14:05:00,58.97,59.1,58.92,59.06,22900.0,58.8114,58.941,58.7615,58.9011,22900.0
2011-07-05 14:10:00,59.09,59.23,59.09,59.2,9000.0,58.931,59.0707,58.931,59.0407,9000.0
2011-07-05 14:15:00,59.19,59.21,59.03,59.06,11900.0,59.0308,59.0507,58.8712,58.9011,11900.0
2011-07-05 14:20:00,58.97,59.05,58.9,58.98,17200.0,58.8114,58.8911,58.7415,58.8213,17200.0
2011-07-05 14:25:00,58.95,58.95,58.87,58.88,4500.0,58.7914,58.7914,58.7116,58.7216,4500.0
2011-07-05 14:30:00,58.83,58.91,58.83,58.84,5600.0,58.6717,58.7515,58.6717,58.6817,5600.0
2011-07-05 14:35:00,58.85,58.95,58.82,58.94,5000.0,58.6917,58.7914,58.6618,58.7814,5000.0
2011-07-05 14:40:00,58.96,58.98,58.94,58.98,4500.0,58.8014,58.8213,58.7814,58.8213,4500.0
2011-07-05 14:45:00,58.95,58.98,58.91,58.97,5200.0,58.7914,58.8213,58.7515,58.8114,5200.0
2011-07-05 14:50:00,58.96,59.0,58.96,58.98,6500.0,58.8014,58.8413,58.8014,58.8213,6500.0
2011-07-05 14:55:00,58.97,59.0,58.95,58.99,8100.0,58.8114,58.8413,58.7914,58.8313,8100.0
2011-07-05 15:00:00,58.98,59.04,58.97,59.03,11800.0,58.8213,58.8812,58.8114,58.8712,11800.0
2011-07-05 15:05:00,59.04,59.14,59.03,59.14,9100.0,58.8812,58.9809,58.8712,58.9809,9100.0
2011-07-05 15:10:00,59.14,59.14,59.0,59.01,5700.0,58.9809,58.9809,58.8413,58.8512,5700.0
2011-07-05 15:15:00,59.0,59.08,58.99,59.08,33500.0,58.8413,58.9211,58.8313,58.9211,33500.0
2011-07-05 15:20:00,59.08,59.21,59.07,59.21,41700.0,58.9211,59.0507,58.9111,59.0507,41700.0
2011-07-05 15:25:00,59.19,59.37,59.15,59.36,16500.0,59.0308,59.2103,58.9909,59.2003,16500.0
2011-07-05 15:30:00,59.35,59.45,59.34,59.4,14700.0,59.1903,59.2901,59.1804,59.2402,14700.0
2011-07-05 15:35:00,59.41,59.46,59.36,59.41,11700.0,59.2502,59.3,59.2003,59.2502,11700.0
2011-07-05 15:40:00,59.44,59.44,59.37,59.38,17100.0,59.2801,59.2801,59.2103,59.2203,17100.0
2011-07-05 15:45:00,59.41,59.5,59.37,59.45,28500.0,59.2502,59.3399,59.2103,59.2901,28500.0
2011-07-05 15:50:00,59.47,59.73,59.47,59.7,31100.0,59.31,59.5693,59.31,59.5394,31100.0
2011-07-05 15:55:00,59.71,59.86,59.65,59.75,49100.0,59.5494,59.699,59.4895,59.5893,49100.0
2011-07-06 09:30:00,59.51,59.62,59.22,59.39,24200.0,59.3499,59.4596,59.0607,59.2302,24200.0
2011-07-06 09:35:00,59.46,59.63,59.35,59.42,29100.0,59.3,59.4696,59.1903,59.2601,29100.0
2011-07-06 09:40:00,59.45,59.55,59.34,59.5,10300.0,59.2901,59.3898,59.1804,59.3399,10300.0
2011-07-06 09:45:00,59.47,59.54,59.37,59.44,11400.0,59.31,59.3798,59.2103,59.2801,11400.0
2011-07-06 09:50:00,59.43,59.5,59.43,59.49,5700.0,59.2701,59.3399,59.2701,59.33,5700.0
2011-07-06 09:55:00,59.47,59.49,59.45,59.45,13700.0,59.31,59.33,59.2901,59.2901,13700.0
2011-07-06 10:00:00,59.45,59.8,59.4,59.8,20000.0,59.2901,59.6391,59.2402,59.6391,20000.0
2011-07-06 10:05:00,59.77,59.87,59.73,59.84,8300.0,59.6092,59.7089,59.5693,59.679,8300.0
2011-07-06 10:10:00,59.82,59.96,59.82,59.88,13400.0,59.6591,59.7987,59.6591,59.7189,13400.0
2011-07-06 10:15:00,59.85,59.88,59.55,59.61,7400.0,59.689,59.7189,59.3898,59.4496,7400.0
2011-07-06 10:20:00,59.65,59.9,59.61,59.9,11800.0,59.4895,59.7389,59.4496,59.7389,11800.0
2011-07-06 10:25:00,59.9,60.61,59.9,60.61,30900.0,59.7389,60.4469,59.7389,60.4469,30900.0
2011-07-06 10:30:00,60.58,60.84,60.3,60.32,24400.0,60.417,60.6763,60.1378,60.1577,24400.0
2011-07-06 10:35:00,60.32,60.41,60.3,60.39,24400.0,60.1577,60.2475,60.1378,60.2275,24400.0
2011-07-06 10:40:00,60.39,60.39,60.3,60.33,19600.0,60.2275,60.2275,60.1378,60.1677,19600.0
2011-07-06 10:45:00,60.3,60.32,60.05,60.24,29500.0,60.1378,60.1577,59.8884,60.0779,29500.0
2011-07-06 10:50:00,60.27,60.33,60.2,60.24,5400.0,60.1079,60.1677,60.038,60.0779,5400.0
2011-07-06 10:55:00,60.27,60.3,60.15,60.23,6700.0,60.1079,60.1378,59.9882,60.068,6700.0
2011-07-06 11:00:00,60.26,60.28,60.21,60.22,5700.0,60.0979,60.1178,60.048,60.058,5700.0
2011-07-06 11:05:00,60.22,60.25,59.98,60.0,4000.0,60.058,60.0879,59.8186,59.8386,4000.0
2011-07-06 11:10:00,59.97,59.97,59.87,59.88,8500.0,59.8087,59.8087,59.7089,59.7189,8500.0
2011-07-06 11:15:00,59.9,59.9,59.67,59.67,8300.0,59.7389,59.7389,59.5095,59.5095,8300.0
2011-07-06 11:20:00,59.65,59.71,59.59,59.59,5600.0,59.4895,59.5494,59.4297,59.4297,5600.0
2011-07-06 11:25:00,59.59,59.67,59.55,59.67,26900.0,59.4297,59.5095,59.3898,59.5095,26900.0
2011-07-06 11:30:00,59.67,59.72,59.54,59.55,16800.0,59.5095,59.5593,59.3798,59.3898,16800.0
2011-07-06 11:35:00,59.55,59.76,59.55,59.6,5500.0,59.3898,59.5992,59.3898,59.4397,5500.0
2011-07-06 11:40:00,59.62,59.63,59.47,59.6,4500.0,59.4596,59.4696,59.31,59.4397,4500.0
2011-07-06 11:45:00,59.56,59.61,59.49,59.56,2000.0,59.3998,59.4496,59.33,59.3998,2000.0
2011-07-06 11:50:00,59.5,59.54,59.41,59.54,5500.0,59.3399,59.3798,59.2502,59.3798,5500.0
2011-07-06 11:55:00,59.59,59.68,59.56,59.65,2200.0,59.4297,59.5194,59.3998,59.4895,2200.0
2011-07-06 12:00:00,59.68,59.68,59.63,59.63,1700.0,59.5194,59.5194,59.4696,59.4696,1700.0
2011-07-06 12:05:00,59.65,59.65,59.49,59.52,10200.0,59.4895,59.4895,59.33,59.3599,10200.0
2011-07-06 12:10:00,59.57,59.69,59.51,59.56,9900.0,59.4097,59.5294,59.3499,59.3998,9900.0
2011-07-06 12:15:00,59.59,59.65,59.55,59.55,1700.0,59.4297,59.4895,59.3898,59.3898,1700.0
2011-07-06 12:20:00,59.56,59.64,59.55,59.59,3000.0,59.3998,59.4796,59.3898,59.4297,3000.0
2011-07-06 12:25:00,59.59,59.72,59.59,59.7,3100.0,59.4297,59.5593,59.4297,59.5394,3100.0
2011-07-06 12:30:00,59.69,59.69,59.57,59.57,2200.0,59.5294,59.5294,59.4097,59.4097,2200.0
2011-07-06 12:35:00,59.6,59.69,59.59,59.69,2600.0,59.4397,59.5294,59.4297,59.5294,2600.0
2011-07-06 12:40:00,59.76,59.79,59.7,59.77,3000.0,59.5992,59.6291,59.5394,59.6092,3000.0
2011-07-06 12:45:00,59.75,59.76,59.72,59.72,4100.0,59.5893,59.5992,59.5593,59.5593,4100.0
2011-07-06 12:50:00,59.72,59.78,59.72,59.78,2000.0,59.5593,59.6192,59.5593,59.6192,2000.0
2011-07-06 12:55:00,59.77,59.81,59.75,59.8,3000.0,59.6092,59.6491,59.5893,59.6391,3000.0
2011-07-06 13:00:00,59.81,59.81,59.69,59.71,2700.0,59.6491,59.6491,59.5294,59.5494,2700.0
2011-07-06 13:05:00,59.69,59.69,59.58,59.58,3400.0,59.5294,59.5294,59.4197,59.4197,3400.0
2011-07-06 13:10:00,59.58,59.63,59.56,59.63,6400.0,59.4197,59.4696,59.3998,59.4696,6400.0
2011-07-06 13:15:00,59.64,59.77,59.64,59.76,3200.0,59.4796,59.6092,59.4796,59.5992,3200.0
2011-07-06 13:20:00,59.75,59.77,59.71,59.72,1500.0,59.5893,59.6092,59.5494,59.5593,1500.0
2011-07-06 13:25:00,59.7,59.7,59.56,59.56,5300.0,59.5394,59.5394,59.3998,59.3998,5300.0
2011-07-06 13:30:00,59.55,59.58,59.54,59.56,4200.0,59.3898,59.4197,59.3798,59.3998,4200.0
2011-07-06 13:35:00,59.55,59.63,59.55,59.63,3100.0,59.3898,59.4696,59.3898,59.4696,3100.0
2011-07-06 13:40:00,59.62,59.63,59.56,59.62,5100.0,59.4596,59.4696,59.3998,59.4596,5100.0
2011-07-06 13:45:00,59.59,59.65,59.59,59.65,6000.0,59.4297,59.4895,59.4297,59.4895,6000.0
2011-07-06 13:50:00,59.6,59.73,59.6,59.73,3400.0,59.4397,59.5693,59.4397,59.5693,3400.0
2011-07-06 13:55:00,59.73,59.94,59.73,59.92,2600.0,59.5693,59.7787,59.5693,59.7588,2600.0
2011-07-06 14:00:00,59.89,59.89,59.82,59.89,4000.0,59.7289,59.7289,59.6591,59.7289,4000.0
2011-07-06 14:05:00,59.85,59.85,59.63,59.67,3500.0,59.689,59.689,59.4696,59.5095,3500.0
2011-07-06 14:10:00,59.63,59.63,59.59,59.6,1300.0,59.4696,59.4696,59.4297,59.4397,1300.0
2011-07-06 14:15:00,59.59,59.62,59.55,59.59,10400.0,59.4297,59.4596,59.3898,59.4297,10400.0
2011-07-06 14:20:00,59.62,59.63,59.52,59.62,19900.0,59.4596,59.4696,59.3599,59.4596,19900.0
2011-07-06 14:25:00,59.62,59.66,59.59,59.6,5800.0,59.4596,59.4995,59.4297,59.4397,5800.0
2011-07-06 14:30:00,59.59,59.65,59.54,59.62,10200.0,59.4297,59.4895,59.3798,59.4596,10200.0
2011-07-06 14:35:00,59.64,59.7,59.64,59.69,1700.0,59.4796,59.5394,59.4796,59.5294,1700.0
2011-07-06 14:40:00,59.69,59.76,59.65,59.76,7400.0,59.5294,59.5992,59.4895,59.5992,7400.0
2011-07-06 14:45:00,59.75,59.75,59.71,59.73,1700.0,59.5893,59.5893,59.5494,59.5693,1700.0
2011-07-06 14:50:00,59.74,59.74,59.66,59.66,20200.0,59.5793,59.5793,59.4995,59.4995,20200.0
2011-07-06 14:55:00,59.67,59.7,59.63,59.64,21500.0,59.5095,59.5394,59.4696,59.4796,21500.0
2011-07-06 15:00:00,59.64,59.67,59.55,59.61,23200.0,59.4796,59.5095,59.3898,59.4496,23200.0
2011-07-06 15:05:00,59.6,59.73,59.57,59.73,13700.0,59.4397,59.5693,59.4097,59.5693,13700.0
2011-07-06 15:10:00,59.72,59.74,59.59,59.59,9200.0,59.5593,59.5793,59.4297,59.4297,9200.0
2011-07-06 15:15:00,59.6,59.61,59.51,59.51,9300.0,59.4397,59.4496,59.3499,59.3499,9300.0
2011-07-06 15:20:00,59.52,59.58,59.5,59.58,7600.0,59.3599,59.4197,59.3399,59.4197,7600.0
2011-07-06 15:25:00,59.59,59.61,59.56,59.58,4900.0,59.4297,59.4496,59.3998,59.4197,4900.0
2011-07-06 15:30:00,59.55,59.59,59.54,59.57,7400.0,59.3898,59.4297,59.3798,59.4097,7400.0
2011-07-06 15:35:00,59.56,59.6,59.52,59.57,5900.0,59.3998,59.4397,59.3599,59.4097,5900.0
2011-07-06 15:40:00,59.58,59.59,59.53,59.56,9400.0,59.4197,59.4297,59.3698,59.3998,9400.0
2011-07-06 15:45:00,59.58,59.6,59.5,59.52,12500.0,59.4197,59.4397,59.3399,59.3599,12500.0
2011-07-06 15:50:00,59.54,59.56,59.49,59.56,26900.0,59.3798,59.3998,59.33,59.3998,26900.0
2011-07-06 15:55:00,59.53,59.65,59.52,59.6,26900.0,59.3698,59.4895,59.3599,59.4397,26900.0
2011-07-07 09:30:00,60.0,60.0,59.59,59.77,12200.0,59.8386,59.8386,59.4297,59.6092,12200.0
2011-07-07 09:35:00,59.8,59.9,59.77,59.87,4400.0,59.6391,59.7389,59.6092,59.7089,4400.0
2011-07-07 09:40:00,59.88,59.95,59.76,59.76,7000.0,59.7189,59.7887,59.5992,59.5992,7000.0
2011-07-07 09:45:00,59.85,60.21,59.78,60.2,15400.0,59.689,60.048,59.6192,60.038,15400.0
2011-07-07 09:50:00,60.21,60.34,60.13,60.16,14100.0,60.048,60.1777,59.9682,59.9982,14100.0
2011-07-07 09:55:00,60.19,60.33,60.05,60.32,4900.0,60.0281,60.1677,59.8884,60.1577,4900.0
2011-07-07 10:00:00,60.26,60.3,60.16,60.18,8400.0,60.0979,60.1378,59.9982,60.0181,8400.0
2011-07-07 10:05:00,60.2,60.27,60.18,60.27,3500.0,60.038,60.1079,60.0181,60.1079,3500.0
2011-07-07 10:10:00,60.28,60.28,60.04,60.22,9500.0,60.1178,60.1178,59.8785,60.058,9500.0
2011-07-07 10:15:00,60.2,60.22,59.99,60.03,8400.0,60.038,60.058,59.8286,59.8685,8400.0
2011-07-07 10:20:00,60.13,60.25,60.0,60.2,1800.0,59.9682,60.0879,59.8386,60.038,1800.0
2011-07-07 10:25:00,60.22,60.27,60.18,60.23,3200.0,60.058,60.1079,60.0181,60.068,3200.0
2011-07-07 10:30:00,60.27,60.27,60.18,60.19,3900.0,60.1079,60.1079,60.0181,60.0281,3900.0
2011-07-07 10:35:00,60.18,60.3,60.18,60.3,2100.0,60.0181,60.1378,60.0181,60.1378,2100.0
2011-07-07 10:40:00,60.3,60.3,60.24,60.24,4400.0,60.1378,60.1378,60.0779,60.0779,4400.0
2011-07-07 10:45:00,60.25,60.3,60.23,60.3,5400.0,60.0879,60.1378,60.068,60.1378,5400.0
2011-07-07 10:50:00,60.27,60.46,60.27,60.46,12300.0,60.1079,60.2973,60.1079,60.2973,12300.0
2011-07-07 10:55:00,60.5,60.62,60.5,60.61,9700.0,60.3372,60.4569,60.3372,60.4469,9700.0
2011-07-07 11:00:00,60.6,60.6,60.48,60.57,3900.0,60.437,60.437,60.3173,60.4071,3900.0
2011-07-07 11:05:00,60.58,60.8,60.55,60.8,26700.0,60.417,60.6364,60.3871,60.6364,26700.0
2011-07-07 11:10:00,60.83,60.95,60.82,60.85,6400.0,60.6664,60.786,60.6564,60.6863,6400.0
2011-07-07 11:15:00,60.87,60.87,60.7,60.7,8600.0,60.7062,60.7062,60.5367,60.5367,8600.0
2011-07-07 11:20:00,60.77,60.79,60.64,60.67,7400.0,60.6065,60.6265,60.4769,60.5068,7400.0
2011-07-07 11:25:00,60.67,60.68,60.6,60.6,3600.0,60.5068,60.5168,60.437,60.437,3600.0
2011-07-07 11:30:00,60.59,60.73,60.59,60.73,1100.0,60.427,60.5666,60.427,60.5666,1100.0
2011-07-07 11:35:00,60.75,60.78,60.75,60.78,200.0,60.5866,60.6165,60.5866,60.6165,200.0
2011-07-07 11:40:00,60.76,60.79,60.64,60.77,7700.0,60.5965,60.6265,60.4769,60.6065,7700.0
2011-07-07 11:45:00,60.64,60.79,60.64,60.79,2500.0,60.4769,60.6265,60.4769,60.6265,2500.0
2011-07-07 11:50:00,60.79,60.79,60.67,60.72,10900.0,60.6265,60.6265,60.5068,60.5566,10900.0
2011-07-07 11:55:00,60.72,60.79,60.67,60.79,8200.0,60.5566,60.6265,60.5068,60.6265,8200.0
2011-07-07 12:00:00,60.78,60.79,60.77,60.79,400.0,60.6165,60.6265,60.6065,60.6265,400.0
2011-07-07 12:05:00,60.84,60.84,60.79,60.79,1100.0,60.6763,60.6763,60.6265,60.6265,1100.0
2011-07-07 12:10:00,60.84,60.85,60.8,60.83,6100.0,60.6763,60.6863,60.6364,60.6664,6100.0
2011-07-07 12:15:00,60.85,60.97,60.83,60.94,3200.0,60.6863,60.806,60.6664,60.7761,3200.0
2011-07-07 12:20:00,60.95,61.05,60.9,60.98,8200.0,60.786,60.8858,60.7362,60.8159,8200.0
2011-07-07 12:25:00,61.04,61.16,60.95,60.95,9100.0,60.8758,60.9955,60.786,60.786,9100.0
2011-07-07 12:30:00,61.01,61.04,60.96,61.01,5100.0,60.8459,60.8758,60.796,60.8459,5100.0
2011-07-07 12:35:00,61.0,61.01,60.89,60.89,3100.0,60.8359,60.8459,60.7262,60.7262,3100.0
2011-07-07 12:40:00,60.89,61.02,60.89,60.94,3200.0,60.7262,60.8558,60.7262,60.7761,3200.0
2011-07-07 12:45:00,60.99,61.0,60.9,60.93,4900.0,60.8259,60.8359,60.7362,60.7661,4900.0
2011-07-07 12:50:00,60.93,60.97,60.88,60.97,5200.0,60.7661,60.806,60.7162,60.806,5200.0
2011-07-07 12:55:00,60.96,61.01,60.91,60.97,2300.0,60.796,60.8459,60.7461,60.806,2300.0
2011-07-07 13:00:00,60.96,60.99,60.88,60.94,3100.0,60.796,60.8259,60.7162,60.7761,3100.0
2011-07-07 13:05:00,60.93,60.96,60.86,60.96,2000.0,60.7661,60.796,60.6963,60.796,2000.0
2011-07-07 13:10:00,60.99,61.02,60.96,61.02,1800.0,60.8259,60.8558,60.796,60.8558,1800.0
2011-07-07 13:15:00,61.02,61.05,60.96,61.02,1900.0,60.8558,60.8858,60.796,60.8558,1900.0
2011-07-07 13:20:00,60.99,61.09,60.99,61.09,1300.0,60.8259,60.9257,60.8259,60.9257,1300.0
2011-07-07 13:25:00,61.07,61.16,61.0,61.14,6300.0,60.9057,60.9955,60.8359,60.9755,6300.0
2011-07-07 13:30:00,61.12,61.12,60.99,61.03,4200.0,60.9556,60.9556,60.8259,60.8658,4200.0
2011-07-07 13:35:00,61.02,61.03,60.91,60.99,2900.0,60.8558,60.8658,60.7461,60.8259,2900.0
2011-07-07 13:40:00,60.99,60.99,60.92,60.95,1000.0,60.8259,60.8259,60.7561,60.786,1000.0
2011-07-07 13:45:00,60.93,60.93,60.78,60.87,12300.0,60.7661,60.7661,60.6165,60.7062,12300.0
2011-07-07 13:50:00,60.83,60.9,60.83,60.88,6600.0,60.6664,60.7362,60.6664,60.7162,6600.0
2011-07-07 13:55:00,60.88,60.97,60.86,60.96,3100.0,60.7162,60.806,60.6963,60.796,3100.0
2011-07-07 14:00:00,60.94,60.98,60.92,60.92,3100.0,60.7761,60.8159,60.7561,60.7561,3100.0
2011-07-07 14:05:00,60.92,61.08,60.88,61.07,3800.0,60.7561,60.9157,60.7162,60.9057,3800.0
2011-07-07 14:10:00,61.06,61.07,60.99,61.04,1800.0,60.8957,60.9057,60.8259,60.8758,1800.0
2011-07-07 14:15:00,61.04,61.07,60.96,61.02,23800.0,60.8758,60.9057,60.796,60.8558,23800.0
2011-07-07 14:20:00,61.05,61.08,61.0,61.0,1600.0,60.8858,60.9157,60.8359,60.8359,1600.0
2011-07-07 14:25:00,61.06,61.16,61.05,61.14,6200.0,60.8957,60.9955,60.8858,60.9755,6200.0
2011-07-07 14:30:00,61.15,61.19,61.12,61.16,2800.0,60.9855,61.0254,60.9556,60.9955,2800.0
2011-07-07 14:35:00,61.17,61.26,61.16,61.24,3300.0,61.0054,61.0952,60.9955,61.0752,3300.0
2011-07-07 14:40:00,61.22,61.28,61.22,61.27,4900.0,61.0553,61.1151,61.0553,61.1052,4900.0
2011-07-07 14:45:00,61.24,61.24,61.15,61.18,2200.0,61.0752,61.0752,60.9855,61.0154,2200.0
2011-07-07 14:50:00,61.2,61.27,61.16,61.22,6100.0,61.0354,61.1052,60.9955,61.0553,6100.0
2011-07-07 14:55:00,61.23,61.23,61.05,61.09,9400.0,61.0653,61.0653,60.8858,60.9257,9400.0
2011-07-07 15:00:00,61.1,61.25,61.1,61.17,14600.0,60.9356,61.0852,60.9356,61.0054,14600.0
2011-07-07 15:05:00,61.2,61.23,61.02,61.06,41800.0,61.0354,61.0653,60.8558,60.8957,41800.0
2011-07-07 15:10:00,61.04,61.06,60.9,60.9,13600.0,60.8758,60.8957,60.7362,60.7362,13600.0
2011-07-07 15:15:00,60.9,60.95,60.81,60.89,11900.0,60.7362,60.786,60.6464,60.7262,11900.0
2011-07-07 15:20:00,60.91,60.94,60.79,60.86,7700.0,60.7461,60.7761,60.6265,60.6963,7700.0
2011-07-07 15:25:00,60.84,60.84,60.75,60.77,3300.0,60.6763,60.6763,60.5866,60.6065,3300.0
2011-07-07 15:30:00,60.76,60.78,60.61,60.65,8500.0,60.5965,60.6165,60.4469,60.4868,8500.0
2011-07-07 15:35:00,60.65,60.72,60.63,60.63,6100.0,60.4868,60.5566,60.4669,60.4669,6100.0
2011-07-07 15:40:00,60.63,60.66,60.59,60.6,7200.0,60.4669,60.4968,60.427,60.437,7200.0
2011-07-07 15:45:00,60.62,60.64,60.52,60.64,12800.0,60.4569,60.4769,60.3572,60.4769,12800.0
2011-07-07 15:50:00,60.64,60.68,60.61,60.65,9200.0,60.4769,60.5168,60.4469,60.4868,9200.0
2011-07-07 15:55:00,60.63,60.71,60.62,60.71,16100.0,60.4669,60.5467,60.4569,60.5467,16100.0
2011-07-08 09:30:00,59.94,60.2,59.88,59.99,17900.0,59.7787,60.038,59.7189,59.8286,17900.0
2011-07-08 09:35:00,59.94,60.2,59.86,60.17,7000.0,59.7787,60.038,59.699,60.0081,7000.0
2011-07-08 09:40:00,60.19,60.34,60.14,60.25,5400.0,60.0281,60.1777,59.9782,60.0879,5400.0
2011-07-08 09:45:00,60.31,60.34,60.17,60.34,5800.0,60.1477,60.1777,60.0081,60.1777,5800.0
2011-07-08 09:50:00,60.28,60.79,60.28,60.79,8800.0,60.1178,60.6265,60.1178,60.6265,8800.0
2011-07-08 09:55:00,60.7,60.7,60.46,60.46,1800.0,60.5367,60.5367,60.2973,60.2973,1800.0
2011-07-08 10:00:00,60.44,60.44,60.11,60.11,2600.0,60.2774,60.2774,59.9483,59.9483,2600.0
2011-07-08 10:05:00,60.11,60.13,59.87,59.95,3600.0,59.9483,59.9682,59.7089,59.7887,3600.0
2011-07-08 10:10:00,59.87,59.9,59.58,59.62,9600.0,59.7089,59.7389,59.4197,59.4596,9600.0
2011-07-08 10:15:00,59.65,59.66,59.24,59.29,7500.0,59.4895,59.4995,59.0806,59.1305,7500.0
2011-07-08 10:20:00,59.26,59.28,59.05,59.27,14500.0,59.1006,59.1205,58.8911,59.1105,14500.0
2011-07-08 10:25:00,59.26,59.27,59.12,59.19,5800.0,59.1006,59.1105,58.961,59.0308,5800.0
2011-07-08 10:30:00,59.19,59.19,59.04,59.14,11000.0,59.0308,59.0308,58.8812,58.9809,11000.0
2011-07-08 10:35:00,59.1,59.25,59.05,59.13,5100.0,58.941,59.0906,58.8911,58.9709,5100.0
2011-07-08 10:40:00,59.15,59.27,59.12,59.24,2100.0,58.9909,59.1105,58.961,59.0806,2100.0
2011-07-08 10:45:00,59.25,59.34,59.19,59.27,7500.0,59.0906,59.1804,59.0308,59.1105,7500.0
2011-07-08 10:50:00,59.24,59.41,59.17,59.41,1500.0,59.0806,59.2502,59.0108,59.2502,1500.0
2011-07-08 10:55:00,59.42,59.49,59.4,59.4,1900.0,59.2601,59.33,59.2402,59.2402,1900.0
2011-07-08 11:00:00,59.41,59.41,59.09,59.2,10300.0,59.2502,59.2502,58.931,59.0407,10300.0
2011-07-08 11:05:00,59.14,59.2,59.02,59.14,5700.0,58.9809,59.0407,58.8612,58.9809,5700.0
2011-07-08 11:10:00,59.15,59.19,59.14,59.17,1800.0,58.9909,59.0308,58.9809,59.0108,1800.0
2011-07-08 11:15:00,59.17,59.38,59.14,59.38,2200.0,59.0108,59.2203,58.9809,59.2203,2200.0
2011-07-08 11:20:00,59.44,59.51,59.4,59.51,2200.0,59.2801,59.3499,59.2402,59.3499,2200.0
2011-07-08 11:25:00,59.53,59.54,59.47,59.47,2900.0,59.3698,59.3798,59.31,59.31,2900.0
2011-07-08 11:30:00,59.43,59.43,59.38,59.42,1000.0,59.2701,59.2701,59.2203,59.2601,1000.0
2011-07-08 11:35:00,59.43,59.51,59.42,59.44,4300.0,59.2701,59.3499,59.2601,59.2801,4300.0
2011-07-08 11:40:00,59.49,59.51,59.42,59.42,24900.0,59.33,59.3499,59.2601,59.2601,24900.0
2011-07-08 11:45:00,59.42,59.42,59.25,59.29,5200.0,59.2601,59.2601,59.0906,59.1305,5200.0
2011-07-08 11:50:00,59.3,59.4,59.3,59.4,2200.0,59.1405,59.2402,59.1405,59.2402,2200.0
2011-07-08 11:55:00,59.4,59.46,59.4,59.45,1600.0,59.2402,59.3,59.2402,59.2901,1600.0
2011-07-08 12:00:00,59.41,59.45,59.35,59.35,5700.0,59.2502,59.2901,59.1903,59.1903,5700.0
2011-07-08 12:05:00,59.37,59.37,59.29,59.3,2700.0,59.2103,59.2103,59.1305,59.1405,2700.0
2011-07-08 12:10:00,59.3,59.31,59.19,59.21,6900.0,59.1405,59.1504,59.0308,59.0507,6900.0
2011-07-08 12:15:00,59.2,59.34,59.19,59.26,4400.0,59.0407,59.1804,59.0308,59.1006,4400.0
2011-07-08 12:20:00,59.35,59.51,59.32,59.51,2600.0,59.1903,59.3499,59.1604,59.3499,2600.0
2011-07-08 12:25:00,59.5,59.5,59.42,59.42,1100.0,59.3399,59.3399,59.2601,59.2601,1100.0
2011-07-08 12:30:00,59.48,59.48,59.4,59.44,1200.0,59.32,59.32,59.2402,59.2801,1200.0
2011-07-08 12:35:00,59.43,59.45,59.29,59.37,12800.0,59.2701,59.2901,59.1305,59.2103,12800.0
2011-07-08 12:40:00,59.35,59.41,59.34,59.39,14400.0,59.1903,59.2502,59.1804,59.2302,14400.0
2011-07-08 12:45:00,59.4,59.51,59.4,59.48,3500.0,59.2402,59.3499,59.2402,59.32,3500.0
2011-07-08 12:50:00,59.45,59.45,59.37,59.42,1800.0,59.2901,59.2901,59.2103,59.2601,1800.0
2011-07-08 12:55:00,59.42,59.42,59.4,59.4,500.0,59.2601,59.2601,59.2402,59.2402,500.0
2011-07-08 13:00:00,59.38,59.4,59.3,59.3,1400.0,59.2203,59.2402,59.1405,59.1405,1400.0
2011-07-08 13:05:00,59.3,59.39,59.3,59.39,2000.0,59.1405,59.2302,59.1405,59.2302,2000.0
2011-07-08 13:10:00,59.37,59.37,59.3,59.3,2400.0,59.2103,59.2103,59.1405,59.1405,2400.0
2011-07-08 13:15:00,59.29,59.33,59.26,59.33,3100.0,59.1305,59.1704,59.1006,59.1704,3100.0
2011-07-08 13:20:00,59.33,59.35,59.3,59.33,1400.0,59.1704,59.1903,59.1405,59.1704,1400.0
2011-07-08 13:25:00,59.34,59.4,59.33,59.4,2200.0,59.1804,59.2402,59.1704,59.2402,2200.0
2011-07-08 13:30:00,59.42,59.65,59.32,59.41,30900.0,59.2601,59.4895,59.1604,59.2502,30900.0
2011-07-08 13:35:00,59.4,59.58,59.34,59.49,36700.0,59.2402,59.4197,59.1804,59.33,36700.0
2011-07-08 13:40:00,59.46,59.5,59.43,59.44,3500.0,59.3,59.3399,59.2701,59.2801,3500.0
2011-07-08 13:45:00,59.4,59.42,59.32,59.32,2700.0,59.2402,59.2601,59.1604,59.1604,2700.0
2011-07-08 13:50:00,59.3,59.37,59.29,59.37,3100.0,59.1405,59.2103,59.1305,59.2103,3100.0
2011-07-08 13:55:00,59.38,59.44,59.35,59.35,5600.0,59.2203,59.2801,59.1903,59.1903,5600.0
2011-07-08 14:00:00,59.4,59.46,59.4,59.42,4300.0,59.2402,59.3,59.2402,59.2601,4300.0
2011-07-08 14:05:00,59.4,59.46,59.4,59.46,2200.0,59.2402,59.3,59.2402,59.3,2200.0
2011-07-08 14:10:00,59.43,59.43,59.37,59.43,2700.0,59.2701,59.2701,59.2103,59.2701,2700.0
2011-07-08 14:15:00,59.43,59.46,59.36,59.42,2700.0,59.2701,59.3,59.2003,59.2601,2700.0
2011-07-08 14:20:00,59.41,59.41,59.36,59.36,1700.0,59.2502,59.2502,59.2003,59.2003,1700.0
2011-07-08 14:25:00,59.37,59.39,59.36,59.39,1100.0,59.2103,59.2302,59.2003,59.2302,1100.0
2011-07-08 14:30:00,59.39,59.5,59.39,59.48,4400.0,59.2302,59.3399,59.2302,59.32,4400.0
2011-07-08 14:35:00,59.47,59.49,59.41,59.43,4500.0,59.31,59.33,59.2502,59.2701,4500.0
2011-07-08 14:40:00,59.45,59.47,59.45,59.47,1400.0,59.2901,59.31,59.2901,59.31,1400.0
2011-07-08 14:45:00,59.48,59.5,59.46,59.48,5300.0,59.32,59.3399,59.3,59.32,5300.0
2011-07-08 14:50:00,59.48,59.5,59.42,59.42,3000.0,59.32,59.3399,59.2601,59.2601,3000.0
2011-07-08 14:55:00,59.45,59.51,59.45,59.49,3400.0,59.2901,59.3499,59.2901,59.33,3400.0
2011-07-08 15:00:00,59.5,59.55,59.46,59.51,10700.0,59.3399,59.3898,59.3,59.3499,10700.0
2011-07-08 15:05:00,59.5,59.54,59.46,59.48,8500.0,59.3399,59.3798,59.3,59.32,8500.0
2011-07-08 15:10:00,59.47,59.47,59.4,59.42,8400.0,59.31,59.31,59.2402,59.2601,8400.0
2011-07-08 15:15:00,59.43,59.44,59.34,59.4,6400.0,59.2701,59.2801,59.1804,59.2402,6400.0
2011-07-08 15:20:00,59.39,59.43,59.29,59.31,12800.0,59.2302,59.2701,59.1305,59.1504,12800.0
2011-07-08 15:25:00,59.3,59.43,59.29,59.36,7300.0,59.1405,59.2701,59.1305,59.2003,7300.0
2011-07-08 15:30:00,59.36,59.55,59.32,59.53,6700.0,59.2003,59.3898,59.1604,59.3698,6700.0
2011-07-08 15:35:00,59.52,59.65,59.52,59.63,9400.0,59.3599,59.4895,59.3599,59.4696,9400.0
2011-07-08 15:40:00,59.64,59.68,59.59,59.6,10500.0,59.4796,59.5194,59.4297,59.4397,10500.0
2011-07-08 15:45:00,59.61,59.68,59.51,59.57,10800.0,59.4496,59.5194,59.3499,59.4097,10800.0
2011-07-08 15:50:00,59.56,59.66,59.45,59.66,8300.0,59.3998,59.4995,59.2901,59.4995,8300.0
2011-07-08 15:55:00,59.66,59.7,59.56,59.63,18300.0,59.4995,59.5394,59.3998,59.4696,18300.0
2011-07-11 09:30:00,59.05,59.17,58.47,58.73,17300.0,58.8911,59.0108,58.3127,58.572,17300.0
2011-07-11 09:35:00,58.77,58.82,58.65,58.75,2600.0,58.6119,58.6618,58.4922,58.5919,2600.0
2011-07-11 09:40:00,58.78,58.8,58.26,58.44,25200.0,58.6219,58.6418,58.1033,58.2828,25200.0
2011-07-11 09:45:00,58.45,58.55,58.41,58.52,7100.0,58.2928,58.3925,58.2529,58.3626,7100.0
2011-07-11 09:50:00,58.52,58.65,58.49,58.59,6900.0,58.3626,58.4922,58.3326,58.4324,6900.0
2011-07-11 09:55:00,58.65,58.69,58.55,58.55,28000.0,58.4922,58.5321,58.3925,58.3925,28000.0
2011-07-11 10:00:00,58.58,58.58,58.4,58.44,10500.0,58.4224,58.4224,58.2429,58.2828,10500.0
2011-07-11 10:05:00,58.4,58.42,58.25,58.4,19000.0,58.2429,58.2628,58.0933,58.2429,19000.0
2011-07-11 10:10:00,58.35,58.46,58.15,58.4,7000.0,58.193,58.3027,57.9936,58.2429,7000.0
2011-07-11 10:15:00,58.39,58.39,58.0,58.01,35200.0,58.2329,58.2329,57.844,57.8539,35200.0
2011-07-11 10:20:00,58.01,58.11,58.0,58.07,11800.0,57.8539,57.9537,57.844,57.9138,11800.0
2011-07-11 10:25:00,58.05,58.05,57.75,57.75,11100.0,57.8938,57.8938,57.5946,57.5946,11100.0
2011-07-11 10:30:00,57.74,57.78,57.69,57.75,12700.0,57.5847,57.6246,57.5348,57.5946,12700.0
2011-07-11 10:35:00,57.78,57.93,57.74,57.89,7800.0,57.6246,57.7742,57.5847,57.7343,7800.0
2011-07-11 10:40:00,57.83,57.86,57.73,57.8,1600.0,57.6744,57.7043,57.5747,57.6445,1600.0
2011-07-11 10:45:00,57.83,57.95,57.82,57.88,2800.0,57.6744,57.7941,57.6644,57.7243,2800.0
2011-07-11 10:50:00,57.87,57.94,57.82,57.92,6200.0,57.7143,57.7841,57.6644,57.7642,6200.0
2011-07-11 10:55:00,57.85,57.92,57.66,57.67,8400.0,57.6944,57.7642,57.5049,57.5149,8400.0
2011-07-11 11:00:00,57.61,57.66,57.31,57.33,4000.0,57.455,57.5049,57.1558,57.1758,4000.0
2011-07-11 11:05:00,57.3,57.33,57.19,57.24,16500.0,57.1458,57.1758,57.0361,57.086,16500.0
2011-07-11 11:10:00,57.23,57.25,57.15,57.25,10200.0,57.076,57.096,56.9963,57.096,10200.0
2011-07-11 11:15:00,57.25,57.25,57.24,57.25,9100.0,57.096,57.096,57.086,57.096,9100.0
2011-07-11 11:20:00,57.25,57.36,57.22,57.36,12000.0,57.096,57.2057,57.0661,57.2057,12000.0
2011-07-11 11:25:00,57.36,57.62,57.33,57.62,5200.0,57.2057,57.465,57.1758,57.465,5200.0
2011-07-11 11:30:00,57.69,57.85,57.66,57.85,6600.0,57.5348,57.6944,57.5049,57.6944,6600.0
2011-07-11 11:35:00,57.92,57.97,57.9,57.9,2100.0,57.7642,57.814,57.7442,57.7442,2100.0
2011-07-11 11:40:00,57.88,57.89,57.74,57.87,3400.0,57.7243,57.7343,57.5847,57.7143,3400.0
2011-07-11 11:45:00,57.87,57.96,57.86,57.94,2500.0,57.7143,57.8041,57.7043,57.7841,2500.0
2011-07-11 11:50:00,57.95,57.95,57.72,57.85,1400.0,57.7941,57.7941,57.5647,57.6944,1400.0
2011-07-11 11:55:00,57.81,57.81,57.77,57.81,1200.0,57.6545,57.6545,57.6146,57.6545,1200.0
2011-07-11 12:00:00,57.79,57.79,57.62,57.62,1100.0,57.6345,57.6345,57.465,57.465,1100.0
2011-07-11 12:05:00,57.65,57.65,57.57,57.58,4600.0,57.4949,57.4949,57.4151,57.4251,4600.0
2011-07-11 12:10:00,57.54,57.57,57.49,57.49,2900.0,57.3852,57.4151,57.3353,57.3353,2900.0
2011-07-11 12:15:00,57.49,57.52,57.47,57.51,2700.0,57.3353,57.3653,57.3154,57.3553,2700.0
2011-07-11 12:20:00,57.49,57.58,57.49,57.56,2800.0,57.3353,57.4251,57.3353,57.4051,2800.0
2011-07-11 12:25:00,57.59,57.68,57.58,57.59,5100.0,57.4351,57.5248,57.4251,57.4351,5100.0
2011-07-11 12:30:00,57.64,57.64,57.55,57.58,5100.0,57.4849,57.4849,57.3952,57.4251,5100.0
2011-07-11 12:35:00,57.58,57.58,57.51,57.53,1700.0,57.4251,57.4251,57.3553,57.3752,1700.0
2011-07-11 12:40:00,57.53,57.54,57.5,57.53,1200.0,57.3752,57.3852,57.3453,57.3752,1200.0
2011-07-11 12:45:00,57.52,57.52,57.36,57.4,5400.0,57.3653,57.3653,57.2057,57.2456,5400.0
2011-07-11 12:50:00,57.39,57.39,57.39,57.39,1100.0,57.2356,57.2356,57.2356,57.2356,1100.0
2011-07-11 12:55:00,57.39,57.47,57.39,57.42,2800.0,57.2356,57.3154,57.2356,57.2655,2800.0
2011-07-11 13:00:00,57.4,57.43,57.4,57.41,3300.0,57.2456,57.2755,57.2456,57.2556,3300.0
2011-07-11 13:05:00,57.41,57.41,57.4,57.4,2300.0,57.2556,57.2556,57.2456,57.2456,2300.0
2011-07-11 13:10:00,57.41,57.43,57.4,57.4,2300.0,57.2556,57.2755,57.2456,57.2456,2300.0
2011-07-11 13:15:00,57.42,57.42,57.31,57.35,7800.0,57.2655,57.2655,57.1558,57.1957,7800.0
2011-07-11 13:20:00,57.35,57.35,57.28,57.33,3100.0,57.1957,57.1957,57.1259,57.1758,3100.0
2011-07-11 13:25:00,57.33,57.33,57.33,57.33,800.0,57.1758,57.1758,57.1758,57.1758,800.0
2011-07-11 13:30:00,57.35,57.41,57.32,57.38,3700.0,57.1957,57.2556,57.1658,57.2256,3700.0
2011-07-11 13:35:00,57.39,57.43,57.36,57.43,1800.0,57.2356,57.2755,57.2057,57.2755,1800.0
2011-07-11 13:40:00,57.4,57.43,57.37,57.43,1400.0,57.2456,57.2755,57.2157,57.2755,1400.0
2011-07-11 13:45:00,57.43,57.45,57.38,57.43,800.0,57.2755,57.2954,57.2256,57.2755,800.0
2011-07-11 13:50:00,57.45,57.46,57.42,57.44,2100.0,57.2954,57.3054,57.2655,57.2855,2100.0
2011-07-11 13:55:00,57.44,57.51,57.44,57.5,2400.0,57.2855,57.3553,57.2855,57.3453,2400.0
2011-07-11 14:00:00,57.48,57.5,57.48,57.5,600.0,57.3254,57.3453,57.3254,57.3453,600.0
2011-07-11 14:05:00,57.48,57.48,57.44,57.45,1900.0,57.3254,57.3254,57.2855,57.2954,1900.0
2011-07-11 14:10:00,57.46,57.52,57.46,57.47,2300.0,57.3054,57.3653,57.3054,57.3154,2300.0
2011-07-11 14:15:00,57.45,57.46,57.42,57.46,1700.0,57.2954,57.3054,57.2655,57.3054,1700.0
2011-07-11 14:20:00,57.44,57.49,57.44,57.47,3800.0,57.2855,57.3353,57.2855,57.3154,3800.0
2011-07-11 14:25:00,57.49,57.53,57.39,57.42,3000.0,57.3353,57.3752,57.2356,57.2655,3000.0
2011-07-11 14:30:00,57.42,57.42,57.32,57.37,3100.0,57.2655,57.2655,57.1658,57.2157,3100.0
2011-07-11 14:35:00,57.36,57.5,57.36,57.5,4000.0,57.2057,57.3453,57.2057,57.3453,4000.0
2011-07-11 14:40:00,57.47,57.47,57.39,57.42,3700.0,57.3154,57.3154,57.2356,57.2655,3700.0
2011-07-11 14:45:00,57.44,57.48,57.41,57.45,4000.0,57.2855,57.3254,57.2556,57.2954,4000.0
2011-07-11 14:50:00,57.4,57.47,57.39,57.46,1400.0,57.2456,57.3154,57.2356,57.3054,1400.0
2011-07-11 14:55:00,57.47,57.47,57.38,57.44,2800.0,57.3154,57.3154,57.2256,57.2855,2800.0
2011-07-11 15:00:00,57.44,57.46,57.41,57.41,6700.0,57.2855,57.3054,57.2556,57.2556,6700.0
2011-07-11 15:05:00,57.43,57.43,57.37,57.41,3600.0,57.2755,57.2755,57.2157,57.2556,3600.0
2011-07-11 15:10:00,57.41,57.49,57.39,57.49,5400.0,57.2556,57.3353,57.2356,57.3353,5400.0
2011-07-11 15:15:00,57.48,57.57,57.46,57.52,6500.0,57.3254,57.4151,57.3054,57.3653,6500.0
2011-07-11 15:20:00,57.49,57.54,57.45,57.47,5500.0,57.3353,57.3852,57.2954,57.3154,5500.0
2011-07-11 15:25:00,57.46,57.55,57.42,57.54,9600.0,57.3054,57.3952,57.2655,57.3852,9600.0
2011-07-11 15:30:00,57.54,57.6,57.5,57.57,5900.0,57.3852,57.445,57.3453,57.4151,5900.0
2011-07-11 15:35:00,57.55,57.57,57.42,57.43,7900.0,57.3952,57.4151,57.2655,57.2755,7900.0
2011-07-11 15:40:00,57.42,57.58,57.42,57.56,18400.0,57.2655,57.4251,57.2655,57.4051,18400.0
2011-07-11 15:45:00,57.57,57.6,57.5,57.53,6500.0,57.4151,57.445,57.3453,57.3752,6500.0
2011-07-11 15:50:00,57.53,57.66,57.47,57.66,10200.0,57.3752,57.5049,57.3154,57.5049,10200.0
2011-07-11 15:55:00,57.66,57.67,57.5,57.55,14100.0,57.5049,57.5149,57.3453,57.3952,14100.0
2011-07-12 09:30:00,57.55,57.55,56.65,56.88,28200.0,57.3952,57.3952,56.4976,56.727,28200.0
2011-07-12 09:35:00,56.9,56.9,56.7,56.76,9400.0,56.7469,56.7469,56.5475,56.6073,9400.0
2011-07-12 09:40:00,56.74,56.86,56.57,56.69,7300.0,56.5874,56.707,56.4178,56.5375,7300.0
2011-07-12 09:45:00,56.72,56.83,56.59,56.59,26300.0,56.5674,56.6771,56.4378,56.4378,26300.0
2011-07-12 09:50:00,56.59,56.74,56.57,56.59,21300.0,56.4378,56.5874,56.4178,56.4378,21300.0
2011-07-12 09:55:00,56.58,56.65,56.5,56.65,12400.0,56.4278,56.4976,56.348,56.4976,12400.0
2011-07-12 10:00:00,56.67,56.75,56.61,56.64,13900.0,56.5175,56.5973,56.4577,56.4876,13900.0
2011-07-12 10:05:00,56.64,56.7,56.59,56.67,11700.0,56.4876,56.5475,56.4378,56.5175,11700.0
2011-07-12 10:10:00,56.67,56.77,56.6,56.6,15300.0,56.5175,56.6173,56.4477,56.4477,15300.0
2011-07-12 10:15:00,56.65,56.69,56.63,56.65,6300.0,56.4976,56.5375,56.4777,56.4976,6300.0
2011-07-12 10:20:00,56.66,56.89,56.65,56.86,17600.0,56.5076,56.737,56.4976,56.707,17600.0
2011-07-12 10:25:00,56.83,57.05,56.8,57.05,6600.0,56.6771,56.8965,56.6472,56.8965,6600.0
2011-07-12 10:30:00,57.16,57.45,57.16,57.45,5000.0,57.0062,57.2954,57.0062,57.2954,5000.0
2011-07-12 10:35:00,57.52,57.67,57.51,57.58,10900.0,57.3653,57.5149,57.3553,57.4251,10900.0
2011-07-12 10:40:00,57.66,57.68,57.63,57.64,5500.0,57.5049,57.5248,57.475,57.4849,5500.0
2011-07-12 10:45:00,57.56,57.65,57.52,57.52,3200.0,57.4051,57.4949,57.3653,57.3653,3200.0
2011-07-12 10:50:00,57.42,57.6,57.42,57.48,8100.0,57.2655,57.445,57.2655,57.3254,8100.0
2011-07-12 10:55:00,57.52,57.65,57.52,57.58,6700.0,57.3653,57.4949,57.3653,57.4251,6700.0
2011-07-12 11:00:00,57.58,57.6,57.57,57.6,2200.0,57.4251,57.445,57.4151,57.445,2200.0
2011-07-12 11:05:00,57.55,57.55,57.4,57.41,1800.0,57.3952,57.3952,57.2456,57.2556,1800.0
2011-07-12 11:10:00,57.4,57.4,57.32,57.38,1900.0,57.2456,57.2456,57.1658,57.2256,1900.0
2011-07-12 11:15:00,57.37,57.42,57.36,57.42,1900.0,57.2157,57.2655,57.2057,57.2655,1900.0
2011-07-12 11:20:00,57.52,57.57,57.43,57.57,2500.0,57.3653,57.4151,57.2755,57.4151,2500.0
2011-07-12 11:25:00,57.56,57.6,57.54,57.54,2300.0,57.4051,57.445,57.3852,57.3852,2300.0
2011-07-12 11:30:00,57.55,57.58,57.53,57.53,1100.0,57.3952,57.4251,57.3752,57.3752,1100.0
2011-07-12 11:35:00,57.47,57.55,57.47,57.55,2200.0,57.3154,57.3952,57.3154,57.3952,2200.0
2011-07-12 11:40:00,57.53,57.6,57.53,57.57,2400.0,57.3752,57.445,57.3752,57.4151,2400.0
2011-07-12 11:45:00,57.61,57.64,57.52,57.52,2800.0,57.455,57.4849,57.3653,57.3653,2800.0
2011-07-12 11:50:00,57.57,57.57,57.51,57.51,300.0,57.4151,57.4151,57.3553,57.3553,300.0
2011-07-12 11:55:00,57.5,57.57,57.48,57.55,5500.0,57.3453,57.4151,57.3254,57.3952,5500.0
2011-07-12 12:00:00,57.55,57.55,57.46,57.46,800.0,57.3952,57.3952,57.3054,57.3054,800.0
2011-07-12 12:05:00,57.52,57.58,57.52,57.56,1800.0,57.3653,57.4251,57.3653,57.4051,1800.0
2011-07-12 12:10:00,57.58,57.6,57.49,57.49,500.0,57.4251,57.445,57.3353,57.3353,500.0
2011-07-12 12:15:00,57.41,57.43,57.38,57.38,700.0,57.2556,57.2755,57.2256,57.2256,700.0
2011-07-12 12:20:00,57.4,57.47,57.39,57.39,1400.0,57.2456,57.3154,57.2356,57.2356,1400.0
2011-07-12 12:25:00,57.38,57.38,57.33,57.33,400.0,57.2256,57.2256,57.1758,57.1758,400.0
2011-07-12 12:30:00,57.35,57.35,57.34,57.35,1500.0,57.1957,57.1957,57.1857,57.1957,1500.0
2011-07-12 12:35:00,57.33,57.33,57.28,57.28,1200.0,57.1758,57.1758,57.1259,57.1259,1200.0
2011-07-12 12:40:00,57.28,57.31,57.25,57.26,1000.0,57.1259,57.1558,57.096,57.106,1000.0
2011-07-12 12:45:00,57.27,57.31,57.27,57.28,1400.0,57.1159,57.1558,57.1159,57.1259,1400.0
2011-07-12 12:50:00,57.28,57.28,57.28,57.28,0.0,57.1259,57.1259,57.1259,57.1259,0.0
2011-07-12 12:55:00,57.33,57.35,57.27,57.29,1700.0,57.1758,57.1957,57.1159,57.1359,1700.0
2011-07-12 13:00:00,57.33,57.36,57.33,57.36,400.0,57.1758,57.2057,57.1758,57.2057,400.0
2011-07-12 13:05:00,57.36,57.41,57.34,57.37,1900.0,57.2057,57.2556,57.1857,57.2157,1900.0
2011-07-12 13:10:00,57.41,57.41,57.41,57.41,100.0,57.2556,57.2556,57.2556,57.2556,100.0
2011-07-12 13:15:00,57.41,57.41,57.3,57.38,1400.0,57.2556,57.2556,57.1458,57.2256,1400.0
2011-07-12 13:20:00,57.38,57.41,57.37,57.37,600.0,57.2256,57.2556,57.2157,57.2157,600.0
2011-07-12 13:25:00,57.39,57.39,57.29,57.29,1100.0,57.2356,57.2356,57.1359,57.1359,1100.0
2011-07-12 13:30:00,57.28,57.29,57.27,57.28,2100.0,57.1259,57.1359,57.1159,57.1259,2100.0
2011-07-12 13:35:00,57.28,57.28,57.26,57.26,2000.0,57.1259,57.1259,57.106,57.106,2000.0
2011-07-12 13:40:00,57.24,57.24,57.24,57.24,100.0,57.086,57.086,57.086,57.086,100.0
2011-07-12 13:45:00,57.28,57.31,57.24,57.27,1000.0,57.1259,57.1558,57.086,57.1159,1000.0
2011-07-12 13:50:00,57.24,57.27,57.24,57.27,1100.0,57.086,57.1159,57.086,57.1159,1100.0
2011-07-12 13:55:00,57.29,57.29,57.25,57.25,800.0,57.1359,57.1359,57.096,57.096,800.0
2011-07-12 14:00:00,57.24,57.3,57.24,57.29,2900.0,57.086,57.1458,57.086,57.1359,2900.0
2011-07-12 14:05:00,57.27,57.37,57.27,57.37,700.0,57.1159,57.2157,57.1159,57.2157,700.0
2011-07-12 14:10:00,57.39,57.59,57.39,57.57,9600.0,57.2356,57.4351,57.2356,57.4151,9600.0
2011-07-12 14:15:00,57.59,57.64,57.55,57.62,7200.0,57.4351,57.4849,57.3952,57.465,7200.0
2011-07-12 14:20:00,57.62,57.7,57.61,57.61,4900.0,57.465,57.5448,57.455,57.455,4900.0
2011-07-12 14:25:00,57.63,57.64,57.57,57.64,3200.0,57.475,57.4849,57.4151,57.4849,3200.0
2011-07-12 14:30:00,57.62,57.68,57.59,57.68,18000.0,57.465,57.5248,57.4351,57.5248,18000.0
2011-07-12 14:35:00,57.68,57.76,57.63,57.71,13800.0,57.5248,57.6046,57.475,57.5547,13800.0
2011-07-12 14:40:00,57.77,57.88,57.77,57.85,5200.0,57.6146,57.7243,57.6146,57.6944,5200.0
2011-07-12 14:45:00,57.85,57.92,57.84,57.92,10700.0,57.6944,57.7642,57.6844,57.7642,10700.0
2011-07-12 14:50:00,57.89,57.98,57.88,57.88,4500.0,57.7343,57.824,57.7243,57.7243,4500.0
2011-07-12 14:55:00,57.88,57.88,57.76,57.77,4900.0,57.7243,57.7243,57.6046,57.6146,4900.0
2011-07-12 15:00:00,57.78,57.78,57.73,57.73,4100.0,57.6246,57.6246,57.5747,57.5747,4100.0
2011-07-12 15:05:00,57.74,57.78,57.64,57.7,15900.0,57.5847,57.6246,57.4849,57.5448,15900.0
2011-07-12 15:10:00,57.7,57.75,57.68,57.7,9000.0,57.5448,57.5946,57.5248,57.5448,9000.0
2011-07-12 15:15:00,57.71,57.85,57.71,57.85,3000.0,57.5547,57.6944,57.5547,57.6944,3000.0
2011-07-12 15:20:00,57.86,57.86,57.7,57.76,5000.0,57.7043,57.7043,57.5448,57.6046,5000.0
2011-07-12 15:25:00,57.74,57.75,57.69,57.71,5000.0,57.5847,57.5946,57.5348,57.5547,5000.0
2011-07-12 15:30:00,57.75,57.76,57.7,57.71,4300.0,57.5946,57.6046,57.5448,57.5547,4300.0
2011-07-12 15:35:00,57.71,57.71,57.65,57.69,8800.0,57.5547,57.5547,57.4949,57.5348,8800.0
2011-07-12 15:40:00,57.67,57.7,57.52,57.53,29400.0,57.5149,57.5448,57.3653,57.3752,29400.0
2011-07-12 15:45:00,57.57,57.57,57.26,57.26,15000.0,57.4151,57.4151,57.106,57.106,15000.0
2011-07-12 15:50:00,57.25,57.26,57.21,57.21,13500.0,57.096,57.106,57.0561,57.0561,13500.0
2011-07-12 15:55:00,57.21,57.21,57.14,57.15,17000.0,57.0561,57.0561,56.9863,56.9963,17000.0
2011-07-13 09:30:00,57.23,57.71,56.95,56.95,8500.0,57.076,57.5547,56.7968,56.7968,8500.0
2011-07-13 09:35:00,56.95,57.14,56.82,56.83,13100.0,56.7968,56.9863,56.6671,56.6771,13100.0
2011-07-13 09:40:00,56.82,56.93,56.68,56.78,14600.0,56.6671,56.7768,56.5275,56.6272,14600.0
2011-07-13 09:45:00,56.86,57.07,56.77,56.79,13200.0,56.707,56.9165,56.6173,56.6372,13200.0
2011-07-13 09:50:00,56.79,56.99,56.74,56.99,8300.0,56.6372,56.8367,56.5874,56.8367,8300.0
2011-07-13 09:55:00,57.02,57.09,56.92,57.09,6600.0,56.8666,56.9364,56.7669,56.9364,6600.0
2011-07-13 10:00:00,57.18,57.35,57.17,57.3,12200.0,57.0262,57.1957,57.0162,57.1458,12200.0
2011-07-13 10:05:00,57.34,57.43,57.31,57.36,9300.0,57.1857,57.2755,57.1558,57.2057,9300.0
2011-07-13 10:10:00,57.38,57.46,57.34,57.37,4600.0,57.2256,57.3054,57.1857,57.2157,4600.0
2011-07-13 10:15:00,57.34,57.49,57.33,57.44,10000.0,57.1857,57.3353,57.1758,57.2855,10000.0
2011-07-13 10:20:00,57.45,57.46,57.4,57.43,2600.0,57.2954,57.3054,57.2456,57.2755,2600.0
2011-07-13 10:25:00,57.45,57.47,57.39,57.47,7800.0,57.2954,57.3154,57.2356,57.3154,7800.0
2011-07-13 10:30:00,57.48,57.55,57.35,57.47,12400.0,57.3254,57.3952,57.1957,57.3154,12400.0
2011-07-13 10:35:00,57.47,57.48,57.35,57.35,5100.0,57.3154,57.3254,57.1957,57.1957,5100.0
2011-07-13 10:40:00,57.33,57.43,57.25,57.43,6000.0,57.1758,57.2755,57.096,57.2755,6000.0
2011-07-13 10:45:00,57.48,57.67,57.43,57.67,6400.0,57.3254,57.5149,57.2755,57.5149,6400.0
2011-07-13 10:50:00,57.78,57.8,57.72,57.8,2300.0,57.6246,57.6445,57.5647,57.6445,2300.0
2011-07-13 10:55:00,57.78,57.8,57.75,57.77,2600.0,57.6246,57.6445,57.5946,57.6146,2600.0
2011-07-13 11:00:00,57.73,57.76,57.63,57.66,4100.0,57.5747,57.6046,57.475,57.5049,4100.0
2011-07-13 11:05:00,57.71,57.8,57.53,57.54,12800.0,57.5547,57.6445,57.3752,57.3852,12800.0
2011-07-13 11:10:00,57.57,57.64,57.56,57.59,2600.0,57.4151,57.4849,57.4051,57.4351,2600.0
2011-07-13 11:15:00,57.67,57.8,57.67,57.8,4500.0,57.5149,57.6445,57.5149,57.6445,4500.0
2011-07-13 11:20:00,57.81,57.9,57.81,57.88,2300.0,57.6545,57.7442,57.6545,57.7243,2300.0
2011-07-13 11:25:00,57.88,57.95,57.84,57.85,6800.0,57.7243,57.7941,57.6844,57.6944,6800.0
2011-07-13 11:30:00,57.79,57.88,57.79,57.8,22800.0,57.6345,57.7243,57.6345,57.6445,22800.0
2011-07-13 11:35:00,57.83,57.84,57.79,57.79,7200.0,57.6744,57.6844,57.6345,57.6345,7200.0
2011-07-13 11:40:00,57.8,57.84,57.77,57.8,4900.0,57.6445,57.6844,57.6146,57.6445,4900.0
2011-07-13 11:45:00,57.85,57.89,57.81,57.82,1800.0,57.6944,57.7343,57.6545,57.6644,1800.0
2011-07-13 11:50:00,57.8,57.83,57.79,57.82,800.0,57.6445,57.6744,57.6345,57.6644,800.0
2011-07-13 11:55:00,57.81,57.84,57.76,57.79,4100.0,57.6545,57.6844,57.6046,57.6345,4100.0
2011-07-13 12:00:00,57.79,57.82,57.74,57.75,1000.0,57.6345,57.6644,57.5847,57.5946,1000.0
2011-07-13 12:05:00,57.78,57.8,57.77,57.8,2900.0,57.6246,57.6445,57.6146,57.6445,2900.0
2011-07-13 12:10:00,57.8,57.84,57.79,57.84,1200.0,57.6445,57.6844,57.6345,57.6844,1200.0
2011-07-13 12:15:00,57.83,57.84,57.79,57.79,1000.0,57.6744,57.6844,57.6345,57.6345,1000.0
2011-07-13 12:20:00,57.79,57.8,57.76,57.76,2200.0,57.6345,57.6445,57.6046,57.6046,2200.0
2011-07-13 12:25:00,57.78,57.8,57.76,57.78,1000.0,57.6246,57.6445,57.6046,57.6246,1000.0
2011-07-13 12:30:00,57.77,57.77,57.73,57.75,1400.0,57.6146,57.6146,57.5747,57.5946,1400.0
2011-07-13 12:35:00,57.76,57.8,57.73,57.76,2700.0,57.6046,57.6445,57.5747,57.6046,2700.0
2011-07-13 12:40:00,57.75,57.75,57.66,57.66,400.0,57.5946,57.5946,57.5049,57.5049,400.0
2011-07-13 12:45:00,57.64,57.7,57.64,57.7,3900.0,57.4849,57.5448,57.4849,57.5448,3900.0
2011-07-13 12:50:00,57.68,57.8,57.68,57.8,1500.0,57.5248,57.6445,57.5248,57.6445,1500.0
2011-07-13 12:55:00,57.79,57.8,57.79,57.79,1100.0,57.6345,57.6445,57.6345,57.6345,1100.0
2011-07-13 13:00:00,57.79,57.79,57.73,57.74,3200.0,57.6345,57.6345,57.5747,57.5847,3200.0
2011-07-13 13:05:00,57.71,57.71,57.54,57.58,9900.0,57.5547,57.5547,57.3852,57.4251,9900.0
2011-07-13 13:10:00,57.55,57.55,57.5,57.5,500.0,57.3952,57.3952,57.3453,57.3453,500.0
2011-07-13 13:15:00,57.49,57.49,57.44,57.48,3200.0,57.3353,57.3353,57.2855,57.3254,3200.0
2011-07-13 13:20:00,57.45,57.49,57.44,57.47,1600.0,57.2954,57.3353,57.2855,57.3154,1600.0
2011-07-13 13:25:00,57.41,57.43,57.39,57.4,1900.0,57.2556,57.2755,57.2356,57.2456,1900.0
2011-07-13 13:30:00,57.43,57.47,57.38,57.44,2900.0,57.2755,57.3154,57.2256,57.2855,2900.0
2011-07-13 13:35:00,57.42,57.48,57.38,57.48,1500.0,57.2655,57.3254,57.2256,57.3254,1500.0
2011-07-13 13:40:00,57.43,57.53,57.19,57.26,22000.0,57.2755,57.3752,57.0361,57.106,22000.0
2011-07-13 13:45:00,57.26,57.29,57.19,57.23,2300.0,57.106,57.1359,57.0361,57.076,2300.0
2011-07-13 13:50:00,57.26,57.26,57.2,57.2,800.0,57.106,57.106,57.0461,57.0461,800.0
2011-07-13 13:55:00,57.2,57.2,57.1,57.19,2800.0,57.0461,57.0461,56.9464,57.0361,2800.0
2011-07-13 14:00:00,57.19,57.2,57.17,57.17,1900.0,57.0361,57.0461,57.0162,57.0162,1900.0
2011-07-13 14:05:00,57.24,57.27,57.23,57.24,3500.0,57.086,57.1159,57.076,57.086,3500.0
2011-07-13 14:10:00,57.28,57.28,57.17,57.25,4500.0,57.1259,57.1259,57.0162,57.096,4500.0
2011-07-13 14:15:00,57.27,57.34,57.27,57.27,4500.0,57.1159,57.1857,57.1159,57.1159,4500.0
2011-07-13 14:20:00,57.28,57.28,57.19,57.2,1700.0,57.1259,57.1259,57.0361,57.0461,1700.0
2011-07-13 14:25:00,57.21,57.21,57.17,57.18,3000.0,57.0561,57.0561,57.0162,57.0262,3000.0
2011-07-13 14:30:00,57.18,57.33,57.18,57.33,3800.0,57.0262,57.1758,57.0262,57.1758,3800.0
2011-07-13 14:35:00,57.3,57.33,57.27,57.31,2400.0,57.1458,57.1758,57.1159,57.1558,2400.0
2011-07-13 14:40:00,57.31,57.31,57.27,57.28,4300.0,57.1558,57.1558,57.1159,57.1259,4300.0
2011-07-13 14:45:00,57.28,57.33,57.27,57.29,5500.0,57.1259,57.1758,57.1159,57.1359,5500.0
2011-07-13 14:50:00,57.29,57.33,57.28,57.31,3600.0,57.1359,57.1758,57.1259,57.1558,3600.0
2011-07-13 14:55:00,57.3,57.35,57.29,57.34,3700.0,57.1458,57.1957,57.1359,57.1857,3700.0
2011-07-13 15:00:00,57.35,57.41,57.27,57.28,6000.0,57.1957,57.2556,57.1159,57.1259,6000.0
2011-07-13 15:05:00,57.3,57.31,57.2,57.26,5300.0,57.1458,57.1558,57.0461,57.106,5300.0
2011-07-13 15:10:00,57.22,57.23,56.88,57.05,7600.0,57.0661,57.076,56.727,56.8965,7600.0
2011-07-13 15:15:00,57.03,57.06,56.87,56.87,6500.0,56.8766,56.9065,56.717,56.717,6500.0
2011-07-13 15:20:00,56.87,56.87,56.66,56.67,15900.0,56.717,56.717,56.5076,56.5175,15900.0
2011-07-13 15:25:00,56.67,56.71,56.63,56.64,20800.0,56.5175,56.5574,56.4777,56.4876,20800.0
2011-07-13 15:30:00,56.66,56.7,56.61,56.7,14700.0,56.5076,56.5475,56.4577,56.5475,14700.0
2011-07-13 15:35:00,56.7,56.75,56.65,56.73,9900.0,56.5475,56.5973,56.4976,56.5774,9900.0
2011-07-13 15:40:00,56.71,56.73,56.63,56.68,13200.0,56.5574,56.5774,56.4777,56.5275,13200.0
2011-07-13 15:45:00,56.69,56.75,56.63,56.74,20400.0,56.5375,56.5973,56.4777,56.5874,20400.0
2011-07-13 15:50:00,56.72,56.73,56.64,56.72,25300.0,56.5674,56.5774,56.4876,56.5674,25300.0
2011-07-13 15:55:00,56.72,56.74,56.59,56.59,50000.0,56.5674,56.5874,56.4378,56.4378,50000.0
2011-07-14 09:30:00,57.07,57.07,56.46,56.48,9900.0,56.9165,56.9165,56.3081,56.3281,9900.0
2011-07-14 09:35:00,56.5,56.5,56.3,56.3,4200.0,56.348,56.348,56.1485,56.1485,4200.0
2011-07-14 09:40:00,56.32,56.67,56.32,56.67,3700.0,56.1685,56.5175,56.1685,56.5175,3700.0
2011-07-14 09:45:00,56.81,57.08,56.76,57.02,8800.0,56.6572,56.9264,56.6073,56.8666,8800.0
2011-07-14 09:50:00,57.08,57.54,57.08,57.44,6400.0,56.9264,57.3852,56.9264,57.2855,6400.0
2011-07-14 09:55:00,57.48,57.69,57.44,57.59,5100.0,57.3254,57.5348,57.2855,57.4351,5100.0
2011-07-14 10:00:00,57.62,57.68,57.33,57.42,5800.0,57.465,57.5248,57.1758,57.2655,5800.0
2011-07-14 10:05:00,57.52,57.86,57.41,57.85,10200.0,57.3653,57.7043,57.2556,57.6944,10200.0
2011-07-14 10:10:00,57.84,57.84,57.41,57.43,16400.0,57.6844,57.6844,57.2556,57.2755,16400.0
2011-07-14 10:15:00,57.43,57.65,57.37,57.51,26600.0,57.2755,57.4949,57.2157,57.3553,26600.0
2011-07-14 10:20:00,57.58,57.64,57.52,57.6,2800.0,57.4251,57.4849,57.3653,57.445,2800.0
2011-07-14 10:25:00,57.54,57.66,57.42,57.66,5000.0,57.3852,57.5049,57.2655,57.5049,5000.0
2011-07-14 10:30:00,57.63,57.63,57.42,57.43,1900.0,57.475,57.475,57.2655,57.2755,1900.0
2011-07-14 10:35:00,57.44,57.44,57.22,57.22,2700.0,57.2855,57.2855,57.0661,57.0661,2700.0
2011-07-14 10:40:00,57.17,57.19,57.12,57.12,1600.0,57.0162,57.0361,56.9663,56.9663,1600.0
2011-07-14 10:45:00,57.09,57.1,56.92,56.93,2100.0,56.9364,56.9464,56.7669,56.7768,2100.0
2011-07-14 10:50:00,56.87,56.89,56.77,56.89,1400.0,56.717,56.737,56.6173,56.737,1400.0
2011-07-14 10:55:00,56.87,56.87,56.75,56.78,2400.0,56.717,56.717,56.5973,56.6272,2400.0
2011-07-14 11:00:00,56.78,56.96,56.78,56.96,1400.0,56.6272,56.8068,56.6272,56.8068,1400.0
2011-07-14 11:05:00,56.96,57.2,56.95,57.18,2200.0,56.8068,57.0461,56.7968,57.0262,2200.0
2011-07-14 11:10:00,57.19,57.21,56.97,56.99,2900.0,57.0361,57.0561,56.8167,56.8367,2900.0
2011-07-14 11:15:00,56.99,57.03,56.93,57.0,3600.0,56.8367,56.8766,56.7768,56.8467,3600.0
2011-07-14 11:20:00,56.98,57.03,56.86,56.89,2700.0,56.8267,56.8766,56.707,56.737,2700.0
2011-07-14 11:25:00,56.91,56.98,56.91,56.98,1500.0,56.7569,56.8267,56.7569,56.8267,1500.0
2011-07-14 11:30:00,57.04,57.08,56.92,56.92,1400.0,56.8865,56.9264,56.7669,56.7669,1400.0
2011-07-14 11:35:00,56.93,56.93,56.8,56.84,4800.0,56.7768,56.7768,56.6472,56.6871,4800.0
2011-07-14 11:40:00,56.78,56.98,56.78,56.98,26400.0,56.6272,56.8267,56.6272,56.8267,26400.0
2011-07-14 11:45:00,56.98,57.08,56.98,57.08,3000.0,56.8267,56.9264,56.8267,56.9264,3000.0
2011-07-14 11:50:00,57.2,57.24,57.14,57.16,3300.0,57.0461,57.086,56.9863,57.0062,3300.0
2011-07-14 11:55:00,57.19,57.26,57.1,57.2,37000.0,57.0361,57.106,56.9464,57.0461,37000.0
2011-07-14 12:00:00,57.23,57.25,56.92,56.92,7000.0,57.076,57.096,56.7669,56.7669,7000.0
2011-07-14 12:05:00,56.88,57.06,56.8,57.06,24400.0,56.727,56.9065,56.6472,56.9065,24400.0
2011-07-14 12:10:00,57.11,57.21,57.01,57.01,18300.0,56.9564,57.0561,56.8566,56.8566,18300.0
2011-07-14 12:15:00,57.03,57.05,56.62,56.68,8400.0,56.8766,56.8965,56.4677,56.5275,8400.0
2011-07-14 12:20:00,56.68,56.68,56.35,56.42,8600.0,56.5275,56.5275,56.1984,56.2682,8600.0
2011-07-14 12:25:00,56.42,56.49,56.2,56.36,6100.0,56.2682,56.338,56.0488,56.2084,6100.0
2011-07-14 12:30:00,56.38,56.38,56.24,56.3,12200.0,56.2283,56.2283,56.0887,56.1485,12200.0
2011-07-14 12:35:00,56.27,56.27,55.97,56.02,7100.0,56.1186,56.1186,55.8194,55.8693,7100.0
2011-07-14 12:40:00,56.06,56.19,56.05,56.19,2200.0,55.9092,56.0388,55.8992,56.0388,2200.0
2011-07-14 12:45:00,56.18,56.23,56.13,56.15,2400.0,56.0289,56.0787,55.979,55.9989,2400.0
2011-07-14 12:50:00,56.15,56.27,56.15,56.23,1300.0,55.9989,56.1186,55.9989,56.0787,1300.0
2011-07-14 12:55:00,56.24,56.26,56.18,56.26,1300.0,56.0887,56.1086,56.0289,56.1086,1300.0
2011-07-14 13:00:00,56.2,56.31,56.12,56.14,3900.0,56.0488,56.1585,55.969,55.989,3900.0
2011-07-14 13:05:00,56.09,56.15,56.02,56.15,1200.0,55.9391,55.9989,55.8693,55.9989,1200.0
2011-07-14 13:10:00,56.12,56.17,56.06,56.13,1400.0,55.969,56.0189,55.9092,55.979,1400.0
2011-07-14 13:15:00,56.07,56.09,55.98,56.04,6400.0,55.9192,55.9391,55.8294,55.8892,6400.0
2011-07-14 13:20:00,55.99,56.09,55.99,56.06,1700.0,55.8394,55.9391,55.8394,55.9092,1700.0
2011-07-14 13:25:00,56.02,56.08,55.98,56.05,6500.0,55.8693,55.9291,55.8294,55.8992,6500.0
2011-07-14 13:30:00,56.03,56.45,56.03,56.43,3000.0,55.8793,56.2981,55.8793,56.2782,3000.0
2011-07-14 13:35:00,56.46,56.55,56.27,56.27,4800.0,56.3081,56.3979,56.1186,56.1186,4800.0
2011-07-14 13:40:00,56.22,56.3,56.15,56.28,3800.0,56.0688,56.1485,55.9989,56.1286,3800.0
2011-07-14 13:45:00,56.3,56.38,56.3,56.34,1900.0,56.1485,56.2283,56.1485,56.1884,1900.0
2011-07-14 13:50:00,56.32,56.36,56.27,56.27,3100.0,56.1685,56.2084,56.1186,56.1186,3100.0
2011-07-14 13:55:00,56.31,56.43,56.31,56.43,1700.0,56.1585,56.2782,56.1585,56.2782,1700.0
2011-07-14 14:00:00,56.42,56.46,56.36,56.36,3600.0,56.2682,56.3081,56.2084,56.2084,3600.0
2011-07-14 14:05:00,56.33,56.37,56.3,56.34,1400.0,56.1785,56.2183,56.1485,56.1884,1400.0
2011-07-14 14:10:00,56.38,56.49,56.38,56.46,4300.0,56.2283,56.338,56.2283,56.3081,4300.0
2011-07-14 14:15:00,56.44,56.54,56.44,56.49,2500.0,56.2882,56.3879,56.2882,56.338,2500.0
2011-07-14 14:20:00,56.46,56.48,56.26,56.26,7800.0,56.3081,56.3281,56.1086,56.1086,7800.0
2011-07-14 14:25:00,56.26,56.26,56.11,56.17,2300.0,56.1086,56.1086,55.959,56.0189,2300.0
2011-07-14 14:30:00,56.21,56.26,56.17,56.17,2300.0,56.0588,56.1086,56.0189,56.0189,2300.0
2011-07-14 14:35:00,56.14,56.17,56.07,56.07,3400.0,55.989,56.0189,55.9192,55.9192,3400.0
2011-07-14 14:40:00,56.1,56.16,56.05,56.08,3900.0,55.9491,56.0089,55.8992,55.9291,3900.0
2011-07-14 14:45:00,56.05,56.07,55.96,56.04,3700.0,55.8992,55.9192,55.8095,55.8892,3700.0
2011-07-14 14:50:00,56.0,56.11,56.0,56.01,2500.0,55.8493,55.959,55.8493,55.8593,2500.0
2011-07-14 14:55:00,55.99,56.05,55.98,56.01,2200.0,55.8394,55.8992,55.8294,55.8593,2200.0
2011-07-14 15:00:00,56.02,56.08,55.97,56.01,3200.0,55.8693,55.9291,55.8194,55.8593,3200.0
2011-07-14 15:05:00,55.98,56.0,55.84,55.88,6000.0,55.8294,55.8493,55.6898,55.7297,6000.0
2011-07-14 15:10:00,55.85,55.91,55.82,55.91,3700.0,55.6997,55.7596,55.6698,55.7596,3700.0
2011-07-14 15:15:00,55.91,56.03,55.91,56.03,9200.0,55.7596,55.8793,55.7596,55.8793,9200.0
2011-07-14 15:20:00,56.05,56.1,55.98,56.0,5800.0,55.8992,55.9491,55.8294,55.8493,5800.0
2011-07-14 15:25:00,55.98,56.04,55.95,56.01,3700.0,55.8294,55.8892,55.7995,55.8593,3700.0
2011-07-14 15:30:00,55.98,56.01,55.95,55.96,7200.0,55.8294,55.8593,55.7995,55.8095,7200.0
2011-07-14 15:35:00,55.96,56.12,55.96,56.1,8600.0,55.8095,55.969,55.8095,55.9491,8600.0
2011-07-14 15:40:00,56.14,56.29,56.14,56.2,16400.0,55.989,56.1386,55.989,56.0488,16400.0
2011-07-14 15:45:00,56.2,56.34,56.2,56.25,16900.0,56.0488,56.1884,56.0488,56.0987,16900.0
2011-07-14 15:50:00,56.25,56.27,56.17,56.23,22300.0,56.0987,56.1186,56.0189,56.0787,22300.0
2011-07-14 15:55:00,56.21,56.21,56.07,56.08,13700.0,56.0588,56.0588,55.9192,55.9291,13700.0
2011-07-15 09:30:00,56.25,56.29,55.84,55.97,7000.0,56.0987,56.1386,55.6898,55.8194,7000.0
2011-07-15 09:35:00,55.96,56.14,55.96,56.05,1500.0,55.8095,55.989,55.8095,55.8992,1500.0
2011-07-15 09:40:00,56.04,56.05,55.9,55.9,1700.0,55.8892,55.8992,55.7496,55.7496,1700.0
2011-07-15 09:45:00,55.92,56.07,55.92,56.06,1600.0,55.7696,55.9192,55.7696,55.9092,1600.0
2011-07-15 09:50:00,56.06,56.19,55.99,55.99,1600.0,55.9092,56.0388,55.8394,55.8394,1600.0
2011-07-15 09:55:00,55.88,56.0,55.88,56.0,2600.0,55.7297,55.8493,55.7297,55.8493,2600.0
2011-07-15 10:00:00,56.0,56.18,56.0,56.04,2900.0,55.8493,56.0289,55.8493,55.8892,2900.0
2011-07-15 10:05:00,56.14,56.14,55.88,55.97,2800.0,55.989,55.989,55.7297,55.8194,2800.0
2011-07-15 10:10:00,55.89,55.92,55.79,55.79,700.0,55.7396,55.7696,55.6399,55.6399,700.0
2011-07-15 10:15:00,55.84,55.93,55.84,55.87,1000.0,55.6898,55.7795,55.6898,55.7197,1000.0
2011-07-15 10:20:00,55.82,55.84,55.7,55.7,4200.0,55.6698,55.6898,55.5502,55.5502,4200.0
2011-07-15 10:25:00,55.71,55.81,55.65,55.81,1400.0,55.5601,55.6599,55.5003,55.6599,1400.0
2011-07-15 10:30:00,55.84,55.88,55.78,55.78,2600.0,55.6898,55.7297,55.6299,55.6299,2600.0
2011-07-15 10:35:00,55.78,55.8,55.76,55.79,1900.0,55.6299,55.6499,55.61,55.6399,1900.0
2011-07-15 10:40:00,55.79,56.01,55.79,56.0,1600.0,55.6399,55.8593,55.6399,55.8493,1600.0
2011-07-15 10:45:00,55.96,55.96,55.87,55.91,1100.0,55.8095,55.8095,55.7197,55.7596,1100.0
2011-07-15 10:50:00,55.89,56.01,55.87,55.93,1400.0,55.7396,55.8593,55.7197,55.7795,1400.0
2011-07-15 10:55:00,55.82,55.93,55.78,55.86,4500.0,55.6698,55.7795,55.6299,55.7097,4500.0
2011-07-15 11:00:00,55.87,56.08,55.86,56.02,5400.0,55.7197,55.9291,55.7097,55.8693,5400.0
2011-07-15 11:05:00,56.04,56.1,56.01,56.05,2400.0,55.8892,55.9491,55.8593,55.8992,2400.0
2011-07-15 11:10:00,56.08,56.09,56.02,56.06,700.0,55.9291,55.9391,55.8693,55.9092,700.0
2011-07-15 11:15:00,56.07,56.1,56.03,56.1,700.0,55.9192,55.9491,55.8793,55.9491,700.0
2011-07-15 11:20:00,56.12,56.13,56.0,56.06,1600.0,55.969,55.979,55.8493,55.9092,1600.0
2011-07-15 11:25:00,56.05,56.11,56.05,56.07,1200.0,55.8992,55.959,55.8992,55.9192,1200.0
2011-07-15 11:30:00,56.04,56.11,56.04,56.1,1500.0,55.8892,55.959,55.8892,55.9491,1500.0
2011-07-15 11:35:00,56.08,56.2,56.03,56.14,4900.0,55.9291,56.0488,55.8793,55.989,4900.0
2011-07-15 11:40:00,56.14,56.23,56.13,56.23,1900.0,55.989,56.0787,55.979,56.0787,1900.0
2011-07-15 11:45:00,56.18,56.28,56.18,56.27,1800.0,56.0289,56.1286,56.0289,56.1186,1800.0
2011-07-15 11:50:00,56.26,56.56,56.26,56.52,8900.0,56.1086,56.4078,56.1086,56.3679,8900.0
2011-07-15 11:55:00,56.51,56.56,56.4,56.47,2900.0,56.358,56.4078,56.2483,56.3181,2900.0
2011-07-15 12:00:00,56.46,56.46,56.34,56.41,5800.0,56.3081,56.3081,56.1884,56.2582,5800.0
2011-07-15 12:05:00,56.44,56.59,56.39,56.39,7600.0,56.2882,56.4378,56.2383,56.2383,7600.0
2011-07-15 12:10:00,56.39,56.39,56.32,56.35,1300.0,56.2383,56.2383,56.1685,56.1984,1300.0
2011-07-15 12:15:00,56.37,56.4,56.29,56.33,2200.0,56.2183,56.2483,56.1386,56.1785,2200.0
2011-07-15 12:20:00,56.32,56.39,56.32,56.35,1300.0,56.1685,56.2383,56.1685,56.1984,1300.0
2011-07-15 12:25:00,56.32,56.45,56.32,56.45,8700.0,56.1685,56.2981,56.1685,56.2981,8700.0
2011-07-15 12:30:00,56.42,56.44,56.38,56.44,3900.0,56.2682,56.2882,56.2283,56.2882,3900.0
2011-07-15 12:35:00,56.45,56.46,56.45,56.46,300.0,56.2981,56.3081,56.2981,56.3081,300.0
2011-07-15 12:40:00,56.48,56.5,56.29,56.29,10600.0,56.3281,56.348,56.1386,56.1386,10600.0
2011-07-15 12:45:00,56.32,56.45,56.32,56.44,1400.0,56.1685,56.2981,56.1685,56.2882,1400.0
2011-07-15 12:50:00,56.42,56.44,56.37,56.37,1100.0,56.2682,56.2882,56.2183,56.2183,1100.0
2011-07-15 12:55:00,56.37,56.43,56.37,56.39,1000.0,56.2183,56.2782,56.2183,56.2383,1000.0
2011-07-15 13:00:00,56.39,56.42,56.39,56.4,500.0,56.2383,56.2682,56.2383,56.2483,500.0
2011-07-15 13:05:00,56.43,56.43,56.4,56.43,700.0,56.2782,56.2782,56.2483,56.2782,700.0
2011-07-15 13:10:00,56.44,56.44,56.4,56.43,1000.0,56.2882,56.2882,56.2483,56.2782,1000.0
2011-07-15 13:15:00,56.43,56.45,56.4,56.4,3100.0,56.2782,56.2981,56.2483,56.2483,3100.0
2011-07-15 13:20:00,56.42,56.45,56.42,56.45,900.0,56.2682,56.2981,56.2682,56.2981,900.0
2011-07-15 13:25:00,56.45,56.49,56.41,56.44,2500.0,56.2981,56.338,56.2582,56.2882,2500.0
2011-07-15 13:30:00,56.45,56.67,56.44,56.49,33300.0,56.2981,56.5175,56.2882,56.338,33300.0
2011-07-15 13:35:00,56.48,56.53,56.44,56.52,4800.0,56.3281,56.3779,56.2882,56.3679,4800.0
2011-07-15 13:40:00,56.51,56.62,56.48,56.51,11200.0,56.358,56.4677,56.3281,56.358,11200.0
2011-07-15 13:45:00,56.5,56.55,56.5,56.53,3100.0,56.348,56.3979,56.348,56.3779,3100.0
2011-07-15 13:50:00,56.52,56.52,56.45,56.45,5700.0,56.3679,56.3679,56.2981,56.2981,5700.0
2011-07-15 13:55:00,56.42,56.42,56.27,56.3,4000.0,56.2682,56.2682,56.1186,56.1485,4000.0
2011-07-15 14:00:00,56.27,56.3,56.21,56.21,4100.0,56.1186,56.1485,56.0588,56.0588,4100.0
2011-07-15 14:05:00,56.19,56.28,56.19,56.2,3700.0,56.0388,56.1286,56.0388,56.0488,3700.0
2011-07-15 14:10:00,56.17,56.21,56.15,56.21,3800.0,56.0189,56.0588,55.9989,56.0588,3800.0
2011-07-15 14:15:00,56.2,56.23,56.18,56.2,3600.0,56.0488,56.0787,56.0289,56.0488,3600.0
2011-07-15 14:20:00,56.2,56.24,56.2,56.2,7200.0,56.0488,56.0887,56.0488,56.0488,7200.0
2011-07-15 14:25:00,56.2,56.21,56.01,56.01,4400.0,56.0488,56.0588,55.8593,55.8593,4400.0
2011-07-15 14:30:00,56.01,56.05,55.95,55.97,3000.0,55.8593,55.8992,55.7995,55.8194,3000.0
2011-07-15 14:35:00,55.96,55.97,55.84,55.86,4900.0,55.8095,55.8194,55.6898,55.7097,4900.0
2011-07-15 14:40:00,55.86,55.86,55.7,55.7,4300.0,55.7097,55.7097,55.5502,55.5502,4300.0
2011-07-15 14:45:00,55.7,55.84,55.7,55.78,7600.0,55.5502,55.6898,55.5502,55.6299,7600.0
2011-07-15 14:50:00,55.78,55.8,55.73,55.77,4300.0,55.6299,55.6499,55.5801,55.62,4300.0
2011-07-15 14:55:00,55.76,55.82,55.72,55.75,5200.0,55.61,55.6698,55.5701,55.6,5200.0
2011-07-15 15:00:00,55.75,55.76,55.66,55.66,5600.0,55.6,55.61,55.5103,55.5103,5600.0
2011-07-15 15:05:00,55.62,55.69,55.57,55.67,7400.0,55.4704,55.5402,55.4205,55.5202,7400.0
2011-07-15 15:10:00,55.67,55.68,55.61,55.62,4800.0,55.5202,55.5302,55.4604,55.4704,4800.0
2011-07-15 15:15:00,55.63,55.68,55.57,55.57,7400.0,55.4803,55.5302,55.4205,55.4205,7400.0
2011-07-15 15:20:00,55.57,55.72,55.57,55.7,9300.0,55.4205,55.5701,55.4205,55.5502,9300.0
2011-07-15 15:25:00,55.72,55.72,55.57,55.63,8900.0,55.5701,55.5701,55.4205,55.4803,8900.0
2011-07-15 15:30:00,55.6,55.69,55.58,55.66,12100.0,55.4504,55.5402,55.4305,55.5103,12100.0
2011-07-15 15:35:00,55.62,55.71,55.62,55.68,10800.0,55.4704,55.5601,55.4704,55.5302,10800.0
2011-07-15 15:40:00,55.71,55.71,55.6,55.66,11600.0,55.5601,55.5601,55.4504,55.5103,11600.0
2011-07-15 15:45:00,55.67,55.72,55.59,55.69,14600.0,55.5202,55.5701,55.4404,55.5402,14600.0
2011-07-15 15:50:00,55.65,55.67,55.52,55.6,47800.0,55.5003,55.5202,55.3706,55.4504,47800.0
2011-07-15 15:55:00,55.61,55.67,55.49,55.57,44600.0,55.4604,55.5202,55.3407,55.4205,44600.0
2011-07-18 09:30:00,55.52,55.72,55.51,55.63,3700.0,55.3706,55.5701,55.3607,55.4803,3700.0
2011-07-18 09:35:00,55.55,55.74,55.52,55.73,2000.0,55.4006,55.59,55.3706,55.5801,2000.0
2011-07-18 09:40:00,55.85,55.92,55.82,55.85,1800.0,55.6997,55.7696,55.6698,55.6997,1800.0
2011-07-18 09:45:00,55.83,55.9,55.73,55.74,5200.0,55.6798,55.7496,55.5801,55.59,5200.0
2011-07-18 09:50:00,55.82,55.83,55.71,55.75,2800.0,55.6698,55.6798,55.5601,55.6,2800.0
2011-07-18 09:55:00,55.69,55.7,55.64,55.64,1600.0,55.5402,55.5502,55.4903,55.4903,1600.0
2011-07-18 10:00:00,55.61,55.66,55.52,55.52,6000.0,55.4604,55.5103,55.3706,55.3706,6000.0
2011-07-18 10:05:00,55.52,55.53,55.15,55.34,6400.0,55.3706,55.3806,55.0016,55.1911,6400.0
2011-07-18 10:10:00,55.34,55.36,55.24,55.25,6800.0,55.1911,55.2111,55.0914,55.1014,6800.0
2011-07-18 10:15:00,55.29,55.35,55.24,55.35,3600.0,55.1413,55.2011,55.0914,55.2011,3600.0
2011-07-18 10:20:00,55.37,55.4,55.37,55.4,500.0,55.221,55.251,55.221,55.251,500.0
2011-07-18 10:25:00,55.4,55.49,55.34,55.49,3900.0,55.251,55.3407,55.1911,55.3407,3900.0
2011-07-18 10:30:00,55.49,55.54,55.45,55.53,2800.0,55.3407,55.3906,55.3008,55.3806,2800.0
2011-07-18 10:35:00,55.55,55.69,55.55,55.59,4800.0,55.4006,55.5402,55.4006,55.4404,4800.0
2011-07-18 10:40:00,55.55,55.58,55.49,55.54,2400.0,55.4006,55.4305,55.3407,55.3906,2400.0
2011-07-18 10:45:00,55.53,55.53,55.37,55.37,900.0,55.3806,55.3806,55.221,55.221,900.0
2011-07-18 10:50:00,55.37,55.47,55.23,55.23,2100.0,55.221,55.3208,55.0814,55.0814,2100.0
2011-07-18 10:55:00,55.16,55.16,55.0,55.1,4400.0,55.0116,55.0116,54.852,54.9518,4400.0
2011-07-18 11:00:00,55.11,55.11,55.11,55.11,100.0,54.9617,54.9617,54.9617,54.9617,100.0
2011-07-18 11:05:00,55.11,55.16,55.11,55.13,3400.0,54.9617,55.0116,54.9617,54.9817,3400.0
2011-07-18 11:10:00,55.12,55.19,55.07,55.15,8700.0,54.9717,55.0415,54.9218,55.0016,8700.0
2011-07-18 11:15:00,55.14,55.15,55.12,55.14,2400.0,54.9917,55.0016,54.9717,54.9917,2400.0
2011-07-18 11:20:00,55.13,55.19,55.13,55.19,1000.0,54.9817,55.0415,54.9817,55.0415,1000.0
2011-07-18 11:25:00,55.29,55.33,55.26,55.3,7900.0,55.1413,55.1811,55.1113,55.1512,7900.0
2011-07-18 11:30:00,55.29,55.3,55.18,55.28,6400.0,55.1413,55.1512,55.0316,55.1313,6400.0
2011-07-18 11:35:00,55.25,55.25,55.11,55.17,5200.0,55.1014,55.1014,54.9617,55.0216,5200.0
2011-07-18 11:40:00,55.18,55.22,55.12,55.17,6400.0,55.0316,55.0714,54.9717,55.0216,6400.0
2011-07-18 11:45:00,55.17,55.2,55.13,55.15,4000.0,55.0216,55.0515,54.9817,55.0016,4000.0
2011-07-18 11:50:00,55.17,55.24,55.16,55.22,8900.0,55.0216,55.0914,55.0116,55.0714,8900.0
2011-07-18 11:55:00,55.21,55.24,55.12,55.19,63900.0,55.0615,55.0914,54.9717,55.0415,63900.0
2011-07-18 12:00:00,55.2,55.22,55.08,55.13,12800.0,55.0515,55.0714,54.9318,54.9817,12800.0
2011-07-18 12:05:00,55.1,55.1,54.95,54.97,2800.0,54.9518,54.9518,54.8022,54.8221,2800.0
2011-07-18 12:10:00,54.97,55.1,54.97,55.07,1700.0,54.8221,54.9518,54.8221,54.9218,1700.0
2011-07-18 12:15:00,55.1,55.16,55.1,55.16,1200.0,54.9518,55.0116,54.9518,55.0116,1200.0
2011-07-18 12:20:00,55.17,55.37,55.17,55.31,3400.0,55.0216,55.221,55.0216,55.1612,3400.0
2011-07-18 12:25:00,55.36,55.36,55.21,55.21,500.0,55.2111,55.2111,55.0615,55.0615,500.0
2011-07-18 12:30:00,55.25,55.3,55.19,55.3,900.0,55.1014,55.1512,55.0415,55.1512,900.0
2011-07-18 12:35:00,55.28,55.4,55.27,55.36,1900.0,55.1313,55.251,55.1213,55.2111,1900.0
2011-07-18 12:40:00,55.36,55.36,55.21,55.21,600.0,55.2111,55.2111,55.0615,55.0615,600.0
2011-07-18 12:45:00,55.22,55.26,55.15,55.21,2200.0,55.0714,55.1113,55.0016,55.0615,2200.0
2011-07-18 12:50:00,55.16,55.21,55.16,55.2,2500.0,55.0116,55.0615,55.0116,55.0515,2500.0
2011-07-18 12:55:00,55.2,55.26,55.19,55.26,2500.0,55.0515,55.1113,55.0415,55.1113,2500.0
2011-07-18 13:00:00,55.27,55.27,55.2,55.2,900.0,55.1213,55.1213,55.0515,55.0515,900.0
2011-07-18 13:05:00,55.19,55.28,55.19,55.27,1300.0,55.0415,55.1313,55.0415,55.1213,1300.0
2011-07-18 13:10:00,55.28,55.32,55.24,55.25,2900.0,55.1313,55.1712,55.0914,55.1014,2900.0
2011-07-18 13:15:00,55.23,55.26,55.16,55.18,3900.0,55.0814,55.1113,55.0116,55.0316,3900.0
2011-07-18 13:20:00,55.18,55.19,55.01,55.04,31200.0,55.0316,55.0415,54.862,54.8919,31200.0
2011-07-18 13:25:00,55.0,55.03,54.91,54.95,27000.0,54.852,54.882,54.7623,54.8022,27000.0
2011-07-18 13:30:00,54.95,55.01,54.86,55.0,13900.0,54.8022,54.862,54.7124,54.852,13900.0
2011-07-18 13:35:00,55.01,55.01,54.92,54.92,2500.0,54.862,54.862,54.7723,54.7723,2500.0
2011-07-18 13:40:00,54.91,54.96,54.9,54.93,1100.0,54.7623,54.8121,54.7523,54.7822,1100.0
2011-07-18 13:45:00,54.93,54.99,54.92,54.99,7200.0,54.7822,54.8421,54.7723,54.8421,7200.0
2011-07-18 13:50:00,55.0,55.28,54.99,55.26,6700.0,54.852,55.1313,54.8421,55.1113,6700.0
2011-07-18 13:55:00,55.24,55.3,55.19,55.3,2100.0,55.0914,55.1512,55.0415,55.1512,2100.0
2011-07-18 14:00:00,55.33,55.33,55.27,55.27,3100.0,55.1811,55.1811,55.1213,55.1213,3100.0
2011-07-18 14:05:00,55.29,55.43,55.27,55.43,2600.0,55.1413,55.2809,55.1213,55.2809,2600.0
2011-07-18 14:10:00,55.43,55.44,55.36,55.38,1200.0,55.2809,55.2909,55.2111,55.231,1200.0
2011-07-18 14:15:00,55.39,55.49,55.39,55.43,2900.0,55.241,55.3407,55.241,55.2809,2900.0
2011-07-18 14:20:00,55.48,55.5,55.43,55.43,2100.0,55.3307,55.3507,55.2809,55.2809,2100.0
2011-07-18 14:25:00,55.46,55.46,55.41,55.43,1400.0,55.3108,55.3108,55.2609,55.2809,1400.0
2011-07-18 14:30:00,55.42,55.42,55.14,55.14,5200.0,55.2709,55.2709,54.9917,54.9917,5200.0
2011-07-18 14:35:00,55.16,55.17,55.08,55.1,13900.0,55.0116,55.0216,54.9318,54.9518,13900.0
2011-07-18 14:40:00,55.1,55.15,55.05,55.15,10000.0,54.9518,55.0016,54.9019,55.0016,10000.0
2011-07-18 14:45:00,55.17,55.2,55.14,55.2,4500.0,55.0216,55.0515,54.9917,55.0515,4500.0
2011-07-18 14:50:00,55.21,55.22,55.15,55.17,2200.0,55.0615,55.0714,55.0016,55.0216,2200.0
2011-07-18 14:55:00,55.17,55.32,55.17,55.32,3200.0,55.0216,55.1712,55.0216,55.1712,3200.0
2011-07-18 15:00:00,55.32,55.42,55.31,55.39,8000.0,55.1712,55.2709,55.1612,55.241,8000.0
2011-07-18 15:05:00,55.37,55.37,55.33,55.34,3800.0,55.221,55.221,55.1811,55.1911,3800.0
2011-07-18 15:10:00,55.36,55.37,55.23,55.27,4400.0,55.2111,55.221,55.0814,55.1213,4400.0
2011-07-18 15:15:00,55.26,55.31,55.23,55.31,3200.0,55.1113,55.1612,55.0814,55.1612,3200.0
2011-07-18 15:20:00,55.28,55.37,55.23,55.37,5800.0,55.1313,55.221,55.0814,55.221,5800.0
2011-07-18 15:25:00,55.35,55.42,55.35,55.42,6200.0,55.2011,55.2709,55.2011,55.2709,6200.0
2011-07-18 15:30:00,55.44,55.48,55.41,55.42,5700.0,55.2909,55.3307,55.2609,55.2709,5700.0
2011-07-18 15:35:00,55.43,55.75,55.41,55.75,14500.0,55.2809,55.6,55.2609,55.6,14500.0
2011-07-18 15:40:00,55.75,55.77,55.64,55.71,14000.0,55.6,55.62,55.4903,55.5601,14000.0
2011-07-18 15:45:00,55.66,55.88,55.64,55.87,24600.0,55.5103,55.7297,55.4903,55.7197,24600.0
2011-07-18 15:50:00,55.86,55.86,55.76,55.8,16900.0,55.7097,55.7097,55.61,55.6499,16900.0
2011-07-18 15:55:00,55.8,55.86,55.73,55.8,31000.0,55.6499,55.7097,55.5801,55.6499,31000.0
2011-07-19 09:30:00,56.06,56.43,56.06,56.35,3900.0,55.9092,56.2782,55.9092,56.1984,3900.0
2011-07-19 09:35:00,56.3,56.67,56.28,56.6,91500.0,56.1485,56.5175,56.1286,56.4477,91500.0
2011-07-19 09:40:00,56.59,57.16,56.59,57.09,42300.0,56.4378,57.0062,56.4378,56.9364,42300.0
2011-07-19 09:45:00,57.19,57.33,57.15,57.21,8600.0,57.0361,57.1758,56.9963,57.0561,8600.0
2011-07-19 09:50:00,57.21,57.37,57.13,57.29,17800.0,57.0561,57.2157,56.9763,57.1359,17800.0
2011-07-19 09:55:00,57.2,57.33,57.13,57.18,10700.0,57.0461,57.1758,56.9763,57.0262,10700.0
2011-07-19 10:00:00,57.15,57.23,57.02,57.02,13400.0,56.9963,57.076,56.8666,56.8666,13400.0
2011-07-19 10:05:00,57.05,57.22,57.05,57.16,8100.0,56.8965,57.0661,56.8965,57.0062,8100.0
2011-07-19 10:10:00,57.16,57.18,57.1,57.11,13900.0,57.0062,57.0262,56.9464,56.9564,13900.0
2011-07-19 10:15:00,57.1,57.2,57.01,57.1,30500.0,56.9464,57.0461,56.8566,56.9464,30500.0
2011-07-19 10:20:00,57.07,57.09,56.89,57.0,54600.0,56.9165,56.9364,56.737,56.8467,54600.0
2011-07-19 10:25:00,57.0,57.04,57.0,57.0,1700.0,56.8467,56.8865,56.8467,56.8467,1700.0
2011-07-19 10:30:00,57.04,57.08,57.0,57.05,2000.0,56.8865,56.9264,56.8467,56.8965,2000.0
2011-07-19 10:35:00,57.04,57.11,57.01,57.02,9700.0,56.8865,56.9564,56.8566,56.8666,9700.0
2011-07-19 10:40:00,57.01,57.11,56.99,57.09,7100.0,56.8566,56.9564,56.8367,56.9364,7100.0
2011-07-19 10:45:00,57.12,57.15,57.11,57.13,1100.0,56.9663,56.9963,56.9564,56.9763,1100.0
2011-07-19 10:50:00,57.11,57.23,57.07,57.09,3500.0,56.9564,57.076,56.9165,56.9364,3500.0
2011-07-19 10:55:00,57.1,57.19,57.06,57.19,27500.0,56.9464,57.0361,56.9065,57.0361,27500.0
2011-07-19 11:00:00,57.19,57.25,57.16,57.25,28600.0,57.0361,57.096,57.0062,57.096,28600.0
2011-07-19 11:05:00,57.25,57.33,57.24,57.33,900.0,57.096,57.1758,57.086,57.1758,900.0
2011-07-19 11:10:00,57.25,57.3,57.18,57.22,13800.0,57.096,57.1458,57.0262,57.0661,13800.0
2011-07-19 11:15:00,57.22,57.3,57.15,57.23,15300.0,57.0661,57.1458,56.9963,57.076,15300.0
2011-07-19 11:20:00,57.33,57.33,57.29,57.3,6500.0,57.1758,57.1758,57.1359,57.1458,6500.0
2011-07-19 11:25:00,57.29,57.62,57.29,57.45,15300.0,57.1359,57.465,57.1359,57.2954,15300.0
2011-07-19 11:30:00,57.4,57.73,57.4,57.72,11600.0,57.2456,57.5747,57.2456,57.5647,11600.0
2011-07-19 11:35:00,57.65,57.67,57.35,57.37,37300.0,57.4949,57.5149,57.1957,57.2157,37300.0
2011-07-19 11:40:00,57.39,57.61,57.39,57.54,7900.0,57.2356,57.455,57.2356,57.3852,7900.0
2011-07-19 11:45:00,57.55,57.69,57.54,57.65,5200.0,57.3952,57.5348,57.3852,57.4949,5200.0
2011-07-19 11:50:00,57.69,57.89,57.69,57.78,11400.0,57.5348,57.7343,57.5348,57.6246,11400.0
2011-07-19 11:55:00,57.78,57.78,57.59,57.66,5500.0,57.6246,57.6246,57.4351,57.5049,5500.0
2011-07-19 12:00:00,57.65,57.79,57.65,57.75,8200.0,57.4949,57.6345,57.4949,57.5946,8200.0
2011-07-19 12:05:00,57.75,57.75,57.45,57.45,27100.0,57.5946,57.5946,57.2954,57.2954,27100.0
2011-07-19 12:10:00,57.51,57.65,57.42,57.6,11900.0,57.3553,57.4949,57.2655,57.445,11900.0
2011-07-19 12:15:00,57.65,57.84,57.62,57.7,8900.0,57.4949,57.6844,57.465,57.5448,8900.0
2011-07-19 12:20:00,57.7,57.74,57.7,57.73,2400.0,57.5448,57.5847,57.5448,57.5747,2400.0
2011-07-19 12:25:00,57.73,57.85,57.68,57.85,4900.0,57.5747,57.6944,57.5248,57.6944,4900.0
2011-07-19 12:30:00,57.85,58.08,57.83,58.07,7500.0,57.6944,57.9237,57.6744,57.9138,7500.0
2011-07-19 12:35:00,58.04,58.04,58.0,58.01,2400.0,57.8839,57.8839,57.844,57.8539,2400.0
2011-07-19 12:40:00,58.01,58.01,57.84,57.99,2400.0,57.8539,57.8539,57.6844,57.834,2400.0
2011-07-19 12:45:00,58.0,58.0,57.92,57.98,2900.0,57.844,57.844,57.7642,57.824,2900.0
2011-07-19 12:50:00,57.97,58.17,57.97,58.17,3300.0,57.814,58.0135,57.814,58.0135,3300.0
2011-07-19 12:55:00,58.14,58.21,58.1,58.19,2500.0,57.9836,58.0534,57.9437,58.0335,2500.0
2011-07-19 13:00:00,58.19,58.32,58.16,58.27,9300.0,58.0335,58.1631,58.0035,58.1132,9300.0
2011-07-19 13:05:00,58.26,58.28,58.16,58.2,4900.0,58.1033,58.1232,58.0035,58.0434,4900.0
2011-07-19 13:10:00,58.21,58.25,58.19,58.21,60900.0,58.0534,58.0933,58.0335,58.0534,60900.0
2011-07-19 13:15:00,58.21,58.25,58.13,58.25,4300.0,58.0534,58.0933,57.9736,58.0933,4300.0
2011-07-19 13:20:00,58.23,58.25,58.19,58.25,7700.0,58.0733,58.0933,58.0335,58.0933,7700.0
2011-07-19 13:25:00,58.19,58.25,58.19,58.22,3000.0,58.0335,58.0933,58.0335,58.0634,3000.0
2011-07-19 13:30:00,58.24,58.25,58.16,58.22,7100.0,58.0833,58.0933,58.0035,58.0634,7100.0
2011-07-19 13:35:00,58.2,58.45,58.16,58.32,7700.0,58.0434,58.2928,58.0035,58.1631,7700.0
2011-07-19 13:40:00,58.35,58.56,58.32,58.39,10500.0,58.193,58.4025,58.1631,58.2329,10500.0
2011-07-19 13:45:00,58.45,58.49,58.39,58.4,5600.0,58.2928,58.3326,58.2329,58.2429,5600.0
2011-07-19 13:50:00,58.43,58.48,58.17,58.17,83600.0,58.2728,58.3227,58.0135,58.0135,83600.0
2011-07-19 13:55:00,58.15,58.15,58.09,58.1,1400.0,57.9936,57.9936,57.9337,57.9437,1400.0
2011-07-19 14:00:00,58.08,58.14,58.05,58.14,3700.0,57.9237,57.9836,57.8938,57.9836,3700.0
2011-07-19 14:05:00,58.14,58.28,58.14,58.19,4100.0,57.9836,58.1232,57.9836,58.0335,4100.0
2011-07-19 14:10:00,58.23,58.29,58.2,58.23,4100.0,58.0733,58.1332,58.0434,58.0733,4100.0
2011-07-19 14:15:00,58.25,58.31,58.22,58.22,3600.0,58.0933,58.1531,58.0634,58.0634,3600.0
2011-07-19 14:20:00,58.26,58.26,58.18,58.23,3100.0,58.1033,58.1033,58.0235,58.0733,3100.0
2011-07-19 14:25:00,58.26,58.4,58.23,58.34,4100.0,58.1033,58.2429,58.0733,58.183,4100.0
2011-07-19 14:30:00,58.37,58.5,58.34,58.41,7700.0,58.213,58.3426,58.183,58.2529,7700.0
2011-07-19 14:35:00,58.39,58.49,58.39,58.45,3600.0,58.2329,58.3326,58.2329,58.2928,3600.0
2011-07-19 14:40:00,58.51,58.59,58.46,58.54,8200.0,58.3526,58.4324,58.3027,58.3825,8200.0
2011-07-19 14:45:00,58.58,58.59,58.4,58.4,8200.0,58.4224,58.4324,58.2429,58.2429,8200.0
2011-07-19 14:50:00,58.41,58.56,58.37,58.45,3200.0,58.2529,58.4025,58.213,58.2928,3200.0
2011-07-19 14:55:00,58.45,58.68,58.43,58.62,15600.0,58.2928,58.5221,58.2728,58.4623,15600.0
2011-07-19 15:00:00,58.61,58.73,58.55,58.72,7600.0,58.4523,58.572,58.3925,58.562,7600.0
2011-07-19 15:05:00,58.73,59.1,58.69,59.1,15100.0,58.572,58.941,58.5321,58.941,15100.0
2011-07-19 15:10:00,59.13,59.25,59.04,59.18,19600.0,58.9709,59.0906,58.8812,59.0208,19600.0
2011-07-19 15:15:00,59.16,59.21,59.08,59.13,8500.0,59.0008,59.0507,58.9211,58.9709,8500.0
2011-07-19 15:20:00,59.12,59.14,59.04,59.08,10700.0,58.961,58.9809,58.8812,58.9211,10700.0
2011-07-19 15:25:00,59.08,59.13,59.0,59.07,7100.0,58.9211,58.9709,58.8413,58.9111,7100.0
2011-07-19 15:30:00,59.07,59.16,59.04,59.07,9700.0,58.9111,59.0008,58.8812,58.9111,9700.0
2011-07-19 15:35:00,59.09,59.24,59.08,59.18,10300.0,58.931,59.0806,58.9211,59.0208,10300.0
2011-07-19 15:40:00,59.19,59.22,59.07,59.14,15100.0,59.0308,59.0607,58.9111,58.9809,15100.0
2011-07-19 15:45:00,59.16,59.23,59.05,59.05,17200.0,59.0008,59.0707,58.8911,58.8911,17200.0
2011-07-19 15:50:00,59.08,59.21,59.05,59.07,18100.0,58.9211,59.0507,58.8911,58.9111,18100.0
2011-07-19 15:55:00,59.07,59.22,59.05,59.21,30100.0,58.9111,59.0607,58.8911,59.0507,30100.0
2011-07-20 09:30:00,59.22,59.23,58.64,58.95,3400.0,59.0607,59.0707,58.4822,58.7914,3400.0
2011-07-20 09:35:00,58.99,58.99,58.85,58.86,2100.0,58.8313,58.8313,58.6917,58.7017,2100.0
2011-07-20 09:40:00,58.8,58.94,58.72,58.86,8300.0,58.6418,58.7814,58.562,58.7017,8300.0
2011-07-20 09:45:00,58.86,58.86,58.33,58.34,9400.0,58.7017,58.7017,58.1731,58.183,9400.0
2011-07-20 09:50:00,58.27,58.43,58.27,58.38,6400.0,58.1132,58.2728,58.1132,58.2229,6400.0
2011-07-20 09:55:00,58.4,58.43,58.36,58.37,1400.0,58.2429,58.2728,58.203,58.213,1400.0
2011-07-20 10:00:00,58.27,58.51,58.13,58.42,5000.0,58.1132,58.3526,57.9736,58.2628,5000.0
2011-07-20 10:05:00,58.4,58.4,58.28,58.32,16200.0,58.2429,58.2429,58.1232,58.1631,16200.0
2011-07-20 10:10:00,58.32,58.35,57.9,57.9,10800.0,58.1631,58.193,57.7442,57.7442,10800.0
2011-07-20 10:15:00,57.94,57.94,57.5,57.74,3400.0,57.7841,57.7841,57.3453,57.5847,3400.0
2011-07-20 10:20:00,57.74,57.74,57.41,57.51,3500.0,57.5847,57.5847,57.2556,57.3553,3500.0
2011-07-20 10:25:00,57.54,57.86,57.48,57.86,4500.0,57.3852,57.7043,57.3254,57.7043,4500.0
2011-07-20 10:30:00,57.86,57.9,57.78,57.89,1600.0,57.7043,57.7442,57.6246,57.7343,1600.0
2011-07-20 10:35:00,57.93,58.05,57.93,58.01,2300.0,57.7742,57.8938,57.7742,57.8539,2300.0
2011-07-20 10:40:00,58.02,58.28,58.02,58.25,2500.0,57.8639,58.1232,57.8639,58.0933,2500.0
2011-07-20 10:45:00,58.22,58.22,58.14,58.18,2100.0,58.0634,58.0634,57.9836,58.0235,2100.0
2011-07-20 10:50:00,58.2,58.2,58.0,58.0,1700.0,58.0434,58.0434,57.844,57.844,1700.0
2011-07-20 10:55:00,58.03,58.11,58.0,58.0,1700.0,57.8739,57.9537,57.844,57.844,1700.0
2011-07-20 11:00:00,58.0,58.02,57.92,57.97,1700.0,57.844,57.8639,57.7642,57.814,1700.0
2011-07-20 11:05:00,58.0,58.19,57.98,58.15,3600.0,57.844,58.0335,57.824,57.9936,3600.0
2011-07-20 11:10:00,58.13,58.13,58.02,58.03,800.0,57.9736,57.9736,57.8639,57.8739,800.0
2011-07-20 11:15:00,58.04,58.09,58.0,58.06,3300.0,57.8839,57.9337,57.844,57.9038,3300.0
2011-07-20 11:20:00,58.05,58.13,58.05,58.13,1500.0,57.8938,57.9736,57.8938,57.9736,1500.0
2011-07-20 11:25:00,58.09,58.09,58.03,58.05,1900.0,57.9337,57.9337,57.8739,57.8938,1900.0
2011-07-20 11:30:00,58.02,58.09,57.93,58.05,5600.0,57.8639,57.9337,57.7742,57.8938,5600.0
2011-07-20 11:35:00,58.04,58.1,58.0,58.04,2400.0,57.8839,57.9437,57.844,57.8839,2400.0
2011-07-20 11:40:00,58.05,58.07,58.01,58.01,1100.0,57.8938,57.9138,57.8539,57.8539,1100.0
2011-07-20 11:45:00,58.01,58.01,57.94,57.99,8600.0,57.8539,57.8539,57.7841,57.834,8600.0
2011-07-20 11:50:00,57.97,58.02,57.94,57.99,5400.0,57.814,57.8639,57.7841,57.834,5400.0
2011-07-20 11:55:00,57.98,57.98,57.9,57.96,3500.0,57.824,57.824,57.7442,57.8041,3500.0
2011-07-20 12:00:00,57.92,58.02,57.91,58.01,5500.0,57.7642,57.8639,57.7542,57.8539,5500.0
2011-07-20 12:05:00,57.97,58.04,57.89,58.03,18600.0,57.814,57.8839,57.7343,57.8739,18600.0
2011-07-20 12:10:00,58.04,58.08,57.92,58.07,3400.0,57.8839,57.9237,57.7642,57.9138,3400.0
2011-07-20 12:15:00,58.1,58.1,58.02,58.02,1400.0,57.9437,57.9437,57.8639,57.8639,1400.0
2011-07-20 12:20:00,58.0,58.0,57.93,58.0,3000.0,57.844,57.844,57.7742,57.844,3000.0
2011-07-20 12:25:00,58.01,58.01,57.96,58.0,1300.0,57.8539,57.8539,57.8041,57.844,1300.0
2011-07-20 12:30:00,58.0,58.01,57.99,58.0,800.0,57.844,57.8539,57.834,57.844,800.0
2011-07-20 12:35:00,57.99,58.0,57.9,57.9,3500.0,57.834,57.844,57.7442,57.7442,3500.0
2011-07-20 12:40:00,57.92,57.99,57.91,57.97,1900.0,57.7642,57.834,57.7542,57.814,1900.0
2011-07-20 12:45:00,57.99,58.05,57.99,58.0,2800.0,57.834,57.8938,57.834,57.844,2800.0
2011-07-20 12:50:00,58.02,58.04,57.96,58.02,2700.0,57.8639,57.8839,57.8041,57.8639,2700.0
2011-07-20 12:55:00,58.02,58.07,58.01,58.02,2000.0,57.8639,57.9138,57.8539,57.8639,2000.0
2011-07-20 13:00:00,58.02,58.11,58.01,58.11,1700.0,57.8639,57.9537,57.8539,57.9537,1700.0
2011-07-20 13:05:00,58.12,58.22,58.07,58.21,4200.0,57.9636,58.0634,57.9138,58.0534,4200.0
2011-07-20 13:10:00,58.18,58.3,58.18,58.3,8600.0,58.0235,58.1432,58.0235,58.1432,8600.0
2011-07-20 13:15:00,58.31,58.32,58.3,58.32,2900.0,58.1531,58.1631,58.1432,58.1631,2900.0
2011-07-20 13:20:00,58.37,58.52,58.34,58.52,3600.0,58.213,58.3626,58.183,58.3626,3600.0
2011-07-20 13:25:00,58.56,58.56,58.51,58.51,1100.0,58.4025,58.4025,58.3526,58.3526,1100.0
2011-07-20 13:30:00,58.53,58.53,58.47,58.47,1600.0,58.3725,58.3725,58.3127,58.3127,1600.0
2011-07-20 13:35:00,58.45,58.45,58.34,58.42,3400.0,58.2928,58.2928,58.183,58.2628,3400.0
2011-07-20 13:40:00,58.4,58.44,58.33,58.44,2000.0,58.2429,58.2828,58.1731,58.2828,2000.0
2011-07-20 13:45:00,58.43,58.53,58.43,58.53,800.0,58.2728,58.3725,58.2728,58.3725,800.0
2011-07-20 13:50:00,58.49,58.53,58.47,58.53,700.0,58.3326,58.3725,58.3127,58.3725,700.0
2011-07-20 13:55:00,58.55,58.55,58.45,58.45,900.0,58.3925,58.3925,58.2928,58.2928,900.0
2011-07-20 14:00:00,58.46,58.5,58.46,58.48,1100.0,58.3027,58.3426,58.3027,58.3227,1100.0
2011-07-20 14:05:00,58.47,58.5,58.43,58.5,2400.0,58.3127,58.3426,58.2728,58.3426,2400.0
2011-07-20 14:10:00,58.5,58.52,58.47,58.52,2200.0,58.3426,58.3626,58.3127,58.3626,2200.0
2011-07-20 14:15:00,58.52,58.53,58.46,58.47,3200.0,58.3626,58.3725,58.3027,58.3127,3200.0
2011-07-20 14:20:00,58.47,58.48,58.43,58.47,3100.0,58.3127,58.3227,58.2728,58.3127,3100.0
2011-07-20 14:25:00,58.44,58.49,58.43,58.46,4200.0,58.2828,58.3326,58.2728,58.3027,4200.0
2011-07-20 14:30:00,58.46,58.49,58.44,58.49,1400.0,58.3027,58.3326,58.2828,58.3326,1400.0
2011-07-20 14:35:00,58.48,58.59,58.48,58.58,3400.0,58.3227,58.4324,58.3227,58.4224,3400.0
2011-07-20 14:40:00,58.58,58.68,58.58,58.67,7400.0,58.4224,58.5221,58.4224,58.5122,7400.0
2011-07-20 14:45:00,58.65,58.65,58.5,58.51,6900.0,58.4922,58.4922,58.3426,58.3526,6900.0
2011-07-20 14:50:00,58.52,58.64,58.52,58.61,4400.0,58.3626,58.4822,58.3626,58.4523,4400.0
2011-07-20 14:55:00,58.64,58.67,58.59,58.63,3700.0,58.4822,58.5122,58.4324,58.4723,3700.0
2011-07-20 15:00:00,58.63,58.65,58.54,58.56,2700.0,58.4723,58.4922,58.3825,58.4025,2700.0
2011-07-20 15:05:00,58.56,58.64,58.54,58.63,2800.0,58.4025,58.4822,58.3825,58.4723,2800.0
2011-07-20 15:10:00,58.64,58.78,58.64,58.77,4400.0,58.4822,58.6219,58.4822,58.6119,4400.0
2011-07-20 15:15:00,58.77,58.77,58.64,58.64,5600.0,58.6119,58.6119,58.4822,58.4822,5600.0
2011-07-20 15:20:00,58.64,58.65,58.46,58.46,7600.0,58.4822,58.4922,58.3027,58.3027,7600.0
2011-07-20 15:25:00,58.44,58.61,58.41,58.55,7400.0,58.2828,58.4523,58.2529,58.3925,7400.0
2011-07-20 15:30:00,58.55,58.56,58.52,58.53,4500.0,58.3925,58.4025,58.3626,58.3725,4500.0
2011-07-20 15:35:00,58.54,58.58,58.47,58.52,36900.0,58.3825,58.4224,58.3127,58.3626,36900.0
2011-07-20 15:40:00,58.53,58.59,58.5,58.54,8900.0,58.3725,58.4324,58.3426,58.3825,8900.0
2011-07-20 15:45:00,58.54,58.56,58.47,58.51,6200.0,58.3825,58.4025,58.3127,58.3526,6200.0
2011-07-20 15:50:00,58.49,58.52,58.43,58.51,19200.0,58.3326,58.3626,58.2728,58.3526,19200.0
2011-07-20 15:55:00,58.5,58.51,58.4,58.41,16900.0,58.3426,58.3526,58.2429,58.2529,16900.0
2011-07-21 09:30:00,58.86,59.09,58.53,59.01,3200.0,58.7017,58.931,58.3725,58.8512,3200.0
2011-07-21 09:35:00,58.91,58.98,58.79,58.79,4000.0,58.7515,58.8213,58.6318,58.6318,4000.0
2011-07-21 09:40:00,58.77,58.77,58.6,58.69,6700.0,58.6119,58.6119,58.4424,58.5321,6700.0
2011-07-21 09:45:00,58.69,58.9,58.6,58.82,6000.0,58.5321,58.7415,58.4424,58.6618,6000.0
2011-07-21 09:50:00,58.82,58.82,58.79,58.8,800.0,58.6618,58.6618,58.6318,58.6418,800.0
2011-07-21 09:55:00,58.8,58.96,58.72,58.88,4600.0,58.6418,58.8014,58.562,58.7216,4600.0
2011-07-21 10:00:00,58.8,58.96,58.8,58.95,2700.0,58.6418,58.8014,58.6418,58.7914,2700.0
2011-07-21 10:05:00,59.02,59.34,59.02,59.34,9500.0,58.8612,59.1804,58.8612,59.1804,9500.0
2011-07-21 10:10:00,59.3,59.48,59.3,59.37,9300.0,59.1405,59.32,59.1405,59.2103,9300.0
2011-07-21 10:15:00,59.38,59.5,59.38,59.45,5700.0,59.2203,59.3399,59.2203,59.2901,5700.0
2011-07-21 10:20:00,59.48,59.58,59.45,59.5,5800.0,59.32,59.4197,59.2901,59.3399,5800.0
2011-07-21 10:25:00,59.52,59.55,59.31,59.4,8500.0,59.3599,59.3898,59.1504,59.2402,8500.0
2011-07-21 10:30:00,59.39,59.41,59.3,59.4,4000.0,59.2302,59.2502,59.1405,59.2402,4000.0
2011-07-21 10:35:00,59.38,59.39,59.3,59.33,1900.0,59.2203,59.2302,59.1405,59.1704,1900.0
2011-07-21 10:40:00,59.26,59.33,59.25,59.29,900.0,59.1006,59.1704,59.0906,59.1305,900.0
2011-07-21 10:45:00,59.29,59.29,59.29,59.29,0.0,59.1305,59.1305,59.1305,59.1305,0.0
2011-07-21 10:50:00,59.31,59.37,59.31,59.31,3300.0,59.1504,59.2103,59.1504,59.1504,3300.0
2011-07-21 10:55:00,59.3,59.3,59.24,59.24,400.0,59.1405,59.1405,59.0806,59.0806,400.0
2011-07-21 11:00:00,59.24,59.24,59.24,59.24,100.0,59.0806,59.0806,59.0806,59.0806,100.0
2011-07-21 11:05:00,59.17,59.17,59.1,59.15,1600.0,59.0108,59.0108,58.941,58.9909,1600.0
2011-07-21 11:10:00,59.22,59.36,59.16,59.24,2500.0,59.0607,59.2003,59.0008,59.0806,2500.0
2011-07-21 11:15:00,59.26,59.32,59.24,59.29,1200.0,59.1006,59.1604,59.0806,59.1305,1200.0
2011-07-21 11:20:00,59.34,59.34,59.19,59.29,1000.0,59.1804,59.1804,59.0308,59.1305,1000.0
2011-07-21 11:25:00,59.11,59.11,58.92,58.96,2300.0,58.951,58.951,58.7615,58.8014,2300.0
2011-07-21 11:30:00,59.0,59.0,58.85,58.88,2200.0,58.8413,58.8413,58.6917,58.7216,2200.0
2011-07-21 11:35:00,58.82,58.87,58.64,58.66,6500.0,58.6618,58.7116,58.4822,58.5022,6500.0
2011-07-21 11:40:00,58.65,58.65,58.6,58.6,9600.0,58.4922,58.4922,58.4424,58.4424,9600.0
2011-07-21 11:45:00,58.59,58.63,58.2,58.21,18000.0,58.4324,58.4723,58.0434,58.0534,18000.0
2011-07-21 11:50:00,58.15,58.25,58.15,58.22,1900.0,57.9936,58.0933,57.9936,58.0634,1900.0
2011-07-21 11:55:00,58.2,58.26,58.16,58.26,1600.0,58.0434,58.1033,58.0035,58.1033,1600.0
2011-07-21 12:00:00,58.2,58.26,58.14,58.23,6700.0,58.0434,58.1033,57.9836,58.0733,6700.0
2011-07-21 12:05:00,58.25,58.32,58.25,58.27,3300.0,58.0933,58.1631,58.0933,58.1132,3300.0
2011-07-21 12:10:00,58.31,58.4,58.31,58.37,1200.0,58.1531,58.2429,58.1531,58.213,1200.0
2011-07-21 12:15:00,58.43,58.43,58.37,58.37,700.0,58.2728,58.2728,58.213,58.213,700.0
2011-07-21 12:20:00,58.37,58.39,58.37,58.39,600.0,58.213,58.2329,58.213,58.2329,600.0
2011-07-21 12:25:00,58.4,58.43,58.29,58.37,2700.0,58.2429,58.2728,58.1332,58.213,2700.0
2011-07-21 12:30:00,58.35,58.38,58.28,58.35,1500.0,58.193,58.2229,58.1232,58.193,1500.0
2011-07-21 12:35:00,58.34,58.44,58.34,58.44,1400.0,58.183,58.2828,58.183,58.2828,1400.0
2011-07-21 12:40:00,58.44,58.6,58.43,58.6,4500.0,58.2828,58.4424,58.2728,58.4424,4500.0
2011-07-21 12:45:00,58.6,58.6,58.43,58.53,7300.0,58.4424,58.4424,58.2728,58.3725,7300.0
2011-07-21 12:50:00,58.53,58.53,58.33,58.36,1700.0,58.3725,58.3725,58.1731,58.203,1700.0
2011-07-21 12:55:00,58.39,58.49,58.39,58.42,3200.0,58.2329,58.3326,58.2329,58.2628,3200.0
2011-07-21 13:00:00,58.41,58.46,58.41,58.46,300.0,58.2529,58.3027,58.2529,58.3027,300.0
2011-07-21 13:05:00,58.44,58.44,58.33,58.41,1400.0,58.2828,58.2828,58.1731,58.2529,1400.0
2011-07-21 13:10:00,58.41,58.41,58.32,58.4,1400.0,58.2529,58.2529,58.1631,58.2429,1400.0
2011-07-21 13:15:00,58.41,58.51,58.41,58.51,1900.0,58.2529,58.3526,58.2529,58.3526,1900.0
2011-07-21 13:20:00,58.49,58.6,58.49,58.59,1500.0,58.3326,58.4424,58.3326,58.4324,1500.0
2011-07-21 13:25:00,58.62,58.68,58.62,58.67,1200.0,58.4623,58.5221,58.4623,58.5122,1200.0
2011-07-21 13:30:00,58.71,58.8,58.71,58.75,1800.0,58.5521,58.6418,58.5521,58.5919,1800.0
2011-07-21 13:35:00,58.82,58.85,58.78,58.84,1300.0,58.6618,58.6917,58.6219,58.6817,1300.0
2011-07-21 13:40:00,58.81,58.87,58.78,58.79,1200.0,58.6518,58.7116,58.6219,58.6318,1200.0
2011-07-21 13:45:00,58.8,58.83,58.74,58.75,1400.0,58.6418,58.6717,58.582,58.5919,1400.0
2011-07-21 13:50:00,58.69,58.7,58.55,58.58,3600.0,58.5321,58.5421,58.3925,58.4224,3600.0
2011-07-21 13:55:00,58.55,58.61,58.51,58.61,2800.0,58.3925,58.4523,58.3526,58.4523,2800.0
2011-07-21 14:00:00,58.61,58.68,58.61,58.67,1100.0,58.4523,58.5221,58.4523,58.5122,1100.0
2011-07-21 14:05:00,58.67,58.72,58.64,58.65,3500.0,58.5122,58.562,58.4822,58.4922,3500.0
2011-07-21 14:10:00,58.66,58.67,58.54,58.62,2200.0,58.5022,58.5122,58.3825,58.4623,2200.0
2011-07-21 14:15:00,58.6,58.6,58.49,58.52,2700.0,58.4424,58.4424,58.3326,58.3626,2700.0
2011-07-21 14:20:00,58.5,58.51,58.38,58.4,4500.0,58.3426,58.3526,58.2229,58.2429,4500.0
2011-07-21 14:25:00,58.39,58.4,58.31,58.37,6000.0,58.2329,58.2429,58.1531,58.213,6000.0
2011-07-21 14:30:00,58.38,58.4,58.38,58.4,2500.0,58.2229,58.2429,58.2229,58.2429,2500.0
2011-07-21 14:35:00,58.4,58.42,58.37,58.42,6500.0,58.2429,58.2628,58.213,58.2628,6500.0
2011-07-21 14:40:00,58.42,58.42,58.38,58.42,10600.0,58.2628,58.2628,58.2229,58.2628,10600.0
2011-07-21 14:45:00,58.4,58.41,58.34,58.34,4100.0,58.2429,58.2529,58.183,58.183,4100.0
2011-07-21 14:50:00,58.37,58.37,58.29,58.29,4500.0,58.213,58.213,58.1332,58.1332,4500.0
2011-07-21 14:55:00,58.3,58.3,58.21,58.21,6100.0,58.1432,58.1432,58.0534,58.0534,6100.0
2011-07-21 15:00:00,58.22,58.29,58.22,58.26,2900.0,58.0634,58.1332,58.0634,58.1033,2900.0
2011-07-21 15:05:00,58.23,58.23,56.93,57.0,94500.0,58.0733,58.0733,56.7768,56.8467,94500.0
2011-07-21 15:10:00,56.92,57.35,56.03,57.06,176700.0,56.7669,57.1957,55.8793,56.9065,176700.0
2011-07-21 15:15:00,57.07,57.32,56.68,57.1,49900.0,56.9165,57.1658,56.5275,56.9464,49900.0
2011-07-21 15:20:00,57.07,57.1,56.7,56.8,50000.0,56.9165,56.9464,56.5475,56.6472,50000.0
2011-07-21 15:25:00,56.8,57.61,56.75,57.55,80200.0,56.6472,57.455,56.5973,57.3952,80200.0
2011-07-21 15:30:00,57.56,57.65,57.52,57.55,19500.0,57.4051,57.4949,57.3653,57.3952,19500.0
2011-07-21 15:35:00,57.56,57.59,57.35,57.45,24900.0,57.4051,57.4351,57.1957,57.2954,24900.0
2011-07-21 15:40:00,57.42,57.47,57.4,57.45,43800.0,57.2655,57.3154,57.2456,57.2954,43800.0
2011-07-21 15:45:00,57.46,57.62,57.35,57.45,41100.0,57.3054,57.465,57.1957,57.2954,41100.0
2011-07-21 15:50:00,57.42,57.52,57.33,57.42,36200.0,57.2655,57.3653,57.1758,57.2655,36200.0
2011-07-21 15:55:00,57.42,57.5,57.41,57.42,39500.0,57.2655,57.3453,57.2556,57.2655,39500.0
2011-07-22 09:30:00,57.5,57.5,56.94,57.29,11300.0,57.3453,57.3453,56.7868,57.1359,11300.0
2011-07-22 09:35:00,57.29,57.83,57.24,57.45,16300.0,57.1359,57.6744,57.086,57.2954,16300.0
2011-07-22 09:40:00,57.46,57.65,57.35,57.45,10400.0,57.3054,57.4949,57.1957,57.2954,10400.0
2011-07-22 09:45:00,57.5,57.64,57.42,57.44,6600.0,57.3453,57.4849,57.2655,57.2855,6600.0
2011-07-22 09:50:00,57.43,57.51,57.32,57.32,3300.0,57.2755,57.3553,57.1658,57.1658,3300.0
2011-07-22 09:55:00,57.4,57.42,57.25,57.3,4100.0,57.2456,57.2655,57.096,57.1458,4100.0
2011-07-22 10:00:00,57.34,57.56,57.3,57.56,4900.0,57.1857,57.4051,57.1458,57.4051,4900.0
2011-07-22 10:05:00,57.59,57.77,57.58,57.68,3300.0,57.4351,57.6146,57.4251,57.5248,3300.0
2011-07-22 10:10:00,57.65,57.71,57.47,57.47,6300.0,57.4949,57.5547,57.3154,57.3154,6300.0
2011-07-22 10:15:00,57.46,57.46,57.26,57.29,2900.0,57.3054,57.3054,57.106,57.1359,2900.0
2011-07-22 10:20:00,57.38,57.42,57.31,57.31,4900.0,57.2256,57.2655,57.1558,57.1558,4900.0
2011-07-22 10:25:00,57.31,57.32,57.18,57.22,4600.0,57.1558,57.1658,57.0262,57.0661,4600.0
2011-07-22 10:30:00,57.22,57.23,57.16,57.21,1900.0,57.0661,57.076,57.0062,57.0561,1900.0
2011-07-22 10:35:00,57.21,57.26,57.17,57.21,8600.0,57.0561,57.106,57.0162,57.0561,8600.0
2011-07-22 10:40:00,57.23,57.38,57.23,57.36,2600.0,57.076,57.2256,57.076,57.2057,2600.0
2011-07-22 10:45:00,57.33,57.49,57.33,57.49,3800.0,57.1758,57.3353,57.1758,57.3353,3800.0
2011-07-22 10:50:00,57.46,57.48,57.36,57.4,9000.0,57.3054,57.3254,57.2057,57.2456,9000.0
2011-07-22 10:55:00,57.42,57.46,57.35,57.36,5300.0,57.2655,57.3054,57.1957,57.2057,5300.0
2011-07-22 11:00:00,57.39,57.46,57.39,57.4,2700.0,57.2356,57.3054,57.2356,57.2456,2700.0
2011-07-22 11:05:00,57.41,57.43,57.35,57.39,6200.0,57.2556,57.2755,57.1957,57.2356,6200.0
2011-07-22 11:10:00,57.43,57.5,57.34,57.49,7200.0,57.2755,57.3453,57.1857,57.3353,7200.0
2011-07-22 11:15:00,57.5,57.59,57.48,57.53,5800.0,57.3453,57.4351,57.3254,57.3752,5800.0
2011-07-22 11:20:00,57.5,57.52,57.45,57.46,1900.0,57.3453,57.3653,57.2954,57.3054,1900.0
2011-07-22 11:25:00,57.47,57.5,57.43,57.5,1500.0,57.3154,57.3453,57.2755,57.3453,1500.0
2011-07-22 11:30:00,57.51,57.54,57.47,57.51,1400.0,57.3553,57.3852,57.3154,57.3553,1400.0
2011-07-22 11:35:00,57.55,57.59,57.48,57.57,3700.0,57.3952,57.4351,57.3254,57.4151,3700.0
2011-07-22 11:40:00,57.59,57.59,57.47,57.5,4900.0,57.4351,57.4351,57.3154,57.3453,4900.0
2011-07-22 11:45:00,57.5,57.5,57.41,57.5,3100.0,57.3453,57.3453,57.2556,57.3453,3100.0
2011-07-22 11:50:00,57.5,57.5,57.47,57.47,600.0,57.3453,57.3453,57.3154,57.3154,600.0
2011-07-22 11:55:00,57.5,57.58,57.49,57.55,3900.0,57.3453,57.4251,57.3353,57.3952,3900.0
2011-07-22 12:00:00,57.54,57.57,57.5,57.5,1000.0,57.3852,57.4151,57.3453,57.3453,1000.0
2011-07-22 12:05:00,57.53,57.61,57.53,57.55,4700.0,57.3752,57.455,57.3752,57.3952,4700.0
2011-07-22 12:10:00,57.58,57.58,57.51,57.53,4300.0,57.4251,57.4251,57.3553,57.3752,4300.0
2011-07-22 12:15:00,57.54,57.58,57.54,57.58,6000.0,57.3852,57.4251,57.3852,57.4251,6000.0
2011-07-22 12:20:00,57.58,57.58,57.47,57.49,7900.0,57.4251,57.4251,57.3154,57.3353,7900.0
2011-07-22 12:25:00,57.53,57.59,57.51,57.59,6400.0,57.3752,57.4351,57.3553,57.4351,6400.0
2011-07-22 12:30:00,57.56,57.64,57.55,57.64,5700.0,57.4051,57.4849,57.3952,57.4849,5700.0
2011-07-22 12:35:00,57.67,57.68,57.61,57.63,1800.0,57.5149,57.5248,57.455,57.475,1800.0
2011-07-22 12:40:00,57.63,57.68,57.63,57.64,2100.0,57.475,57.5248,57.475,57.4849,2100.0
2011-07-22 12:45:00,57.63,57.67,57.42,57.52,11100.0,57.475,57.5149,57.2655,57.3653,11100.0
2011-07-22 12:50:00,57.52,57.68,57.52,57.6,14200.0,57.3653,57.5248,57.3653,57.445,14200.0
2011-07-22 12:55:00,57.61,57.63,57.5,57.57,6000.0,57.455,57.475,57.3453,57.4151,6000.0
2011-07-22 13:00:00,57.58,57.62,57.58,57.6,1100.0,57.4251,57.465,57.4251,57.445,1100.0
2011-07-22 13:05:00,57.62,57.64,57.59,57.61,1400.0,57.465,57.4849,57.4351,57.455,1400.0
2011-07-22 13:10:00,57.62,57.65,57.54,57.64,11100.0,57.465,57.4949,57.3852,57.4849,11100.0
2011-07-22 13:15:00,57.62,57.62,57.6,57.6,1900.0,57.465,57.465,57.445,57.445,1900.0
2011-07-22 13:20:00,57.59,57.67,57.59,57.59,4000.0,57.4351,57.5149,57.4351,57.4351,4000.0
2011-07-22 13:25:00,57.61,57.62,57.6,57.62,2800.0,57.455,57.465,57.445,57.465,2800.0
2011-07-22 13:30:00,57.64,57.64,57.6,57.61,2100.0,57.4849,57.4849,57.445,57.455,2100.0
2011-07-22 13:35:00,57.63,57.72,57.62,57.71,5200.0,57.475,57.5647,57.465,57.5547,5200.0
2011-07-22 13:40:00,57.7,57.75,57.65,57.75,2600.0,57.5448,57.5946,57.4949,57.5946,2600.0
2011-07-22 13:45:00,57.75,57.77,57.67,57.67,1300.0,57.5946,57.6146,57.5149,57.5149,1300.0
2011-07-22 13:50:00,57.69,57.74,57.69,57.73,1500.0,57.5348,57.5847,57.5348,57.5747,1500.0
2011-07-22 13:55:00,57.74,57.84,57.72,57.84,3000.0,57.5847,57.6844,57.5647,57.6844,3000.0
2011-07-22 14:00:00,57.82,57.82,57.77,57.77,700.0,57.6644,57.6644,57.6146,57.6146,700.0
2011-07-22 14:05:00,57.77,57.8,57.77,57.79,4900.0,57.6146,57.6445,57.6146,57.6345,4900.0
2011-07-22 14:10:00,57.79,57.79,57.75,57.78,2300.0,57.6345,57.6345,57.5946,57.6246,2300.0
2011-07-22 14:15:00,57.78,57.8,57.78,57.78,1700.0,57.6246,57.6445,57.6246,57.6246,1700.0
2011-07-22 14:20:00,57.78,57.78,57.73,57.76,1200.0,57.6246,57.6246,57.5747,57.6046,1200.0
2011-07-22 14:25:00,57.76,57.79,57.7,57.71,4200.0,57.6046,57.6345,57.5448,57.5547,4200.0
2011-07-22 14:30:00,57.71,57.75,57.7,57.71,4200.0,57.5547,57.5946,57.5448,57.5547,4200.0
2011-07-22 14:35:00,57.73,57.75,57.7,57.75,2800.0,57.5747,57.5946,57.5448,57.5946,2800.0
2011-07-22 14:40:00,57.75,57.75,57.73,57.75,2200.0,57.5946,57.5946,57.5747,57.5946,2200.0
2011-07-22 14:45:00,57.74,57.76,57.68,57.68,2700.0,57.5847,57.6046,57.5248,57.5248,2700.0
2011-07-22 14:50:00,57.69,57.73,57.69,57.69,2000.0,57.5348,57.5747,57.5348,57.5348,2000.0
2011-07-22 14:55:00,57.69,57.73,57.68,57.7,2400.0,57.5348,57.5747,57.5248,57.5448,2400.0
2011-07-22 15:00:00,57.73,57.74,57.69,57.71,2300.0,57.5747,57.5847,57.5348,57.5547,2300.0
2011-07-22 15:05:00,57.71,57.73,57.63,57.63,1500.0,57.5547,57.5747,57.475,57.475,1500.0
2011-07-22 15:10:00,57.63,57.69,57.63,57.69,1900.0,57.475,57.5348,57.475,57.5348,1900.0
2011-07-22 15:15:00,57.7,57.74,57.67,57.71,2900.0,57.5448,57.5847,57.5149,57.5547,2900.0
2011-07-22 15:20:00,57.68,57.7,57.64,57.66,1900.0,57.5248,57.5448,57.4849,57.5049,1900.0
2011-07-22 15:25:00,57.65,57.66,57.48,57.5,8500.0,57.4949,57.5049,57.3254,57.3453,8500.0
2011-07-22 15:30:00,57.5,57.55,57.47,57.47,5500.0,57.3453,57.3952,57.3154,57.3154,5500.0
2011-07-22 15:35:00,57.47,57.53,57.46,57.48,6000.0,57.3154,57.3752,57.3054,57.3254,6000.0
2011-07-22 15:40:00,57.48,57.5,57.43,57.5,5700.0,57.3254,57.3453,57.2755,57.3453,5700.0
2011-07-22 15:45:00,57.49,57.56,57.47,57.5,10700.0,57.3353,57.4051,57.3154,57.3453,10700.0
2011-07-22 15:50:00,57.49,57.49,57.39,57.43,6500.0,57.3353,57.3353,57.2356,57.2755,6500.0
2011-07-22 15:55:00,57.43,57.47,57.4,57.47,6700.0,57.2755,57.3154,57.2456,57.3154,6700.0
2011-07-25 09:30:00,56.94,56.94,56.21,56.25,10000.0,56.7868,56.7868,56.0588,56.0987,10000.0
2011-07-25 09:35:00,56.29,56.31,56.2,56.2,17600.0,56.1386,56.1585,56.0488,56.0488,17600.0
2011-07-25 09:40:00,56.2,56.22,55.74,55.89,9100.0,56.0488,56.0688,55.59,55.7396,9100.0
2011-07-25 09:45:00,55.83,56.22,55.83,56.04,14300.0,55.6798,56.0688,55.6798,55.8892,14300.0
2011-07-25 09:50:00,56.01,56.15,55.85,55.85,6100.0,55.8593,55.9989,55.6997,55.6997,6100.0
2011-07-25 09:55:00,55.85,56.08,55.84,55.94,6100.0,55.6997,55.9291,55.6898,55.7895,6100.0
2011-07-25 10:00:00,55.96,56.16,55.95,56.12,9300.0,55.8095,56.0089,55.7995,55.969,9300.0
2011-07-25 10:05:00,56.09,56.47,56.04,56.47,18200.0,55.9391,56.3181,55.8892,56.3181,18200.0
2011-07-25 10:10:00,56.42,56.46,56.41,56.46,3900.0,56.2682,56.3081,56.2582,56.3081,3900.0
2011-07-25 10:15:00,56.48,56.53,56.47,56.47,12700.0,56.3281,56.3779,56.3181,56.3181,12700.0
2011-07-25 10:20:00,56.46,56.46,56.12,56.27,14200.0,56.3081,56.3081,55.969,56.1186,14200.0
2011-07-25 10:25:00,56.27,56.27,56.01,56.05,12300.0,56.1186,56.1186,55.8593,55.8992,12300.0
2011-07-25 10:30:00,56.03,56.03,55.83,55.88,4000.0,55.8793,55.8793,55.6798,55.7297,4000.0
2011-07-25 10:35:00,55.88,56.11,55.88,56.07,4000.0,55.7297,55.959,55.7297,55.9192,4000.0
2011-07-25 10:40:00,56.06,56.29,56.05,56.26,10000.0,55.9092,56.1386,55.8992,56.1086,10000.0
2011-07-25 10:45:00,56.24,56.34,56.21,56.34,6200.0,56.0887,56.1884,56.0588,56.1884,6200.0
2011-07-25 10:50:00,56.36,56.58,56.36,56.47,7600.0,56.2084,56.4278,56.2084,56.3181,7600.0
2011-07-25 10:55:00,56.46,56.49,56.36,56.39,5300.0,56.3081,56.338,56.2084,56.2383,5300.0
2011-07-25 11:00:00,56.48,56.48,56.45,56.47,11800.0,56.3281,56.3281,56.2981,56.3181,11800.0
2011-07-25 11:05:00,56.43,56.5,56.27,56.27,10300.0,56.2782,56.348,56.1186,56.1186,10300.0
2011-07-25 11:10:00,56.27,56.28,56.14,56.15,7300.0,56.1186,56.1286,55.989,55.9989,7300.0
2011-07-25 11:15:00,56.18,56.21,56.16,56.16,3100.0,56.0289,56.0588,56.0089,56.0089,3100.0
2011-07-25 11:20:00,56.16,56.26,56.11,56.26,2900.0,56.0089,56.1086,55.959,56.1086,2900.0
2011-07-25 11:25:00,56.32,56.34,56.32,56.34,1500.0,56.1685,56.1884,56.1685,56.1884,1500.0
2011-07-25 11:30:00,56.29,56.32,56.19,56.23,2500.0,56.1386,56.1685,56.0388,56.0787,2500.0
2011-07-25 11:35:00,56.3,56.47,56.3,56.42,3900.0,56.1485,56.3181,56.1485,56.2682,3900.0
2011-07-25 11:40:00,56.45,56.47,56.36,56.46,6900.0,56.2981,56.3181,56.2084,56.3081,6900.0
2011-07-25 11:45:00,56.46,56.5,56.35,56.39,7600.0,56.3081,56.348,56.1984,56.2383,7600.0
2011-07-25 11:50:00,56.37,56.46,56.33,56.46,10500.0,56.2183,56.3081,56.1785,56.3081,10500.0
2011-07-25 11:55:00,56.46,56.46,56.37,56.37,2800.0,56.3081,56.3081,56.2183,56.2183,2800.0
2011-07-25 12:00:00,56.41,56.45,56.32,56.34,1600.0,56.2582,56.2981,56.1685,56.1884,1600.0
2011-07-25 12:05:00,56.31,56.42,56.28,56.42,1700.0,56.1585,56.2682,56.1286,56.2682,1700.0
2011-07-25 12:10:00,56.4,56.44,56.38,56.38,3600.0,56.2483,56.2882,56.2283,56.2283,3600.0
2011-07-25 12:15:00,56.42,56.47,56.38,56.39,5000.0,56.2682,56.3181,56.2283,56.2383,5000.0
2011-07-25 12:20:00,56.37,56.43,56.34,56.4,5200.0,56.2183,56.2782,56.1884,56.2483,5200.0
2011-07-25 12:25:00,56.4,56.44,56.33,56.43,6000.0,56.2483,56.2882,56.1785,56.2782,6000.0
2011-07-25 12:30:00,56.41,56.43,56.38,56.43,900.0,56.2582,56.2782,56.2283,56.2782,900.0
2011-07-25 12:35:00,56.43,56.45,56.43,56.43,1100.0,56.2782,56.2981,56.2782,56.2782,1100.0
2011-07-25 12:40:00,56.42,56.45,56.3,56.45,2900.0,56.2682,56.2981,56.1485,56.2981,2900.0
2011-07-25 12:45:00,56.45,56.45,56.43,56.45,3500.0,56.2981,56.2981,56.2782,56.2981,3500.0
2011-07-25 12:50:00,56.43,56.43,56.4,56.4,900.0,56.2782,56.2782,56.2483,56.2483,900.0
2011-07-25 12:55:00,56.37,56.39,56.34,56.34,700.0,56.2183,56.2383,56.1884,56.1884,700.0
2011-07-25 13:00:00,56.38,56.39,56.33,56.34,1600.0,56.2283,56.2383,56.1785,56.1884,1600.0
2011-07-25 13:05:00,56.36,56.39,56.33,56.39,2600.0,56.2084,56.2383,56.1785,56.2383,2600.0
2011-07-25 13:10:00,56.38,56.39,56.31,56.38,2100.0,56.2283,56.2383,56.1585,56.2283,2100.0
2011-07-25 13:15:00,56.4,56.4,56.25,56.25,3900.0,56.2483,56.2483,56.0987,56.0987,3900.0
2011-07-25 13:20:00,56.24,56.27,56.24,56.24,1200.0,56.0887,56.1186,56.0887,56.0887,1200.0
2011-07-25 13:25:00,56.21,56.24,56.16,56.24,1600.0,56.0588,56.0887,56.0089,56.0887,1600.0
2011-07-25 13:30:00,56.23,56.37,56.22,56.3,16800.0,56.0787,56.2183,56.0688,56.1485,16800.0
2011-07-25 13:35:00,56.24,56.4,56.24,56.32,20800.0,56.0887,56.2483,56.0887,56.1685,20800.0
2011-07-25 13:40:00,56.33,56.38,56.29,56.3,10100.0,56.1785,56.2283,56.1386,56.1485,10100.0
2011-07-25 13:45:00,56.33,56.39,56.33,56.37,2200.0,56.1785,56.2383,56.1785,56.2183,2200.0
2011-07-25 13:50:00,56.34,56.38,56.34,56.38,1300.0,56.1884,56.2283,56.1884,56.2283,1300.0
2011-07-25 13:55:00,56.36,56.36,56.34,56.34,700.0,56.2084,56.2084,56.1884,56.1884,700.0
2011-07-25 14:00:00,56.35,56.4,56.35,56.39,1200.0,56.1984,56.2483,56.1984,56.2383,1200.0
2011-07-25 14:05:00,56.35,56.4,56.34,56.4,3400.0,56.1984,56.2483,56.1884,56.2483,3400.0
2011-07-25 14:10:00,56.4,56.4,56.37,56.39,2500.0,56.2483,56.2483,56.2183,56.2383,2500.0
2011-07-25 14:15:00,56.39,56.4,56.35,56.38,1800.0,56.2383,56.2483,56.1984,56.2283,1800.0
2011-07-25 14:20:00,56.38,56.4,56.29,56.29,11300.0,56.2283,56.2483,56.1386,56.1386,11300.0
2011-07-25 14:25:00,56.29,56.29,56.09,56.12,4000.0,56.1386,56.1386,55.9391,55.969,4000.0
2011-07-25 14:30:00,56.1,56.1,56.0,56.06,7600.0,55.9491,55.9491,55.8493,55.9092,7600.0
2011-07-25 14:35:00,56.06,56.09,56.02,56.03,5600.0,55.9092,55.9391,55.8693,55.8793,5600.0
2011-07-25 14:40:00,56.04,56.13,56.03,56.03,8000.0,55.8892,55.979,55.8793,55.8793,8000.0
2011-07-25 14:45:00,56.02,56.07,56.02,56.05,4400.0,55.8693,55.9192,55.8693,55.8992,4400.0
2011-07-25 14:50:00,56.03,56.08,56.01,56.07,9900.0,55.8793,55.9291,55.8593,55.9192,9900.0
2011-07-25 14:55:00,56.05,56.08,56.03,56.05,5700.0,55.8992,55.9291,55.8793,55.8992,5700.0
2011-07-25 15:00:00,56.08,56.08,55.91,55.96,14800.0,55.9291,55.9291,55.7596,55.8095,14800.0
2011-07-25 15:05:00,55.95,55.98,55.95,55.96,9100.0,55.7995,55.8294,55.7995,55.8095,9100.0
2011-07-25 15:10:00,55.95,55.95,55.85,55.86,6900.0,55.7995,55.7995,55.6997,55.7097,6900.0
2011-07-25 15:15:00,55.85,55.9,55.85,55.87,4300.0,55.6997,55.7496,55.6997,55.7197,4300.0
2011-07-25 15:20:00,55.87,55.87,55.83,55.84,3800.0,55.7197,55.7197,55.6798,55.6898,3800.0
2011-07-25 15:25:00,55.83,55.83,55.75,55.78,8100.0,55.6798,55.6798,55.6,55.6299,8100.0
2011-07-25 15:30:00,55.78,55.78,55.66,55.76,7400.0,55.6299,55.6299,55.5103,55.61,7400.0
2011-07-25 15:35:00,55.75,55.8,55.72,55.77,8500.0,55.6,55.6499,55.5701,55.62,8500.0
2011-07-25 15:40:00,55.77,55.8,55.74,55.77,5700.0,55.62,55.6499,55.59,55.62,5700.0
2011-07-25 15:45:00,55.77,55.77,55.69,55.75,23300.0,55.62,55.62,55.5402,55.6,23300.0
2011-07-25 15:50:00,55.74,55.75,55.66,55.68,12200.0,55.59,55.6,55.5103,55.5302,12200.0
2011-07-25 15:55:00,55.67,55.72,55.58,55.65,22500.0,55.5202,55.5701,55.4305,55.5003,22500.0
2011-07-26 09:30:00,55.76,56.0,55.25,55.25,6500.0,55.61,55.8493,55.1014,55.1014,6500.0
2011-07-26 09:35:00,55.12,55.25,54.85,54.99,11500.0,54.9717,55.1014,54.7024,54.8421,11500.0
2011-07-26 09:40:00,54.83,55.02,54.82,55.0,8500.0,54.6825,54.872,54.6725,54.852,8500.0
2011-07-26 09:45:00,54.99,55.0,54.73,54.74,16000.0,54.8421,54.852,54.5828,54.5927,16000.0
2011-07-26 09:50:00,54.78,54.84,54.73,54.73,15100.0,54.6326,54.6925,54.5828,54.5828,15100.0
2011-07-26 09:55:00,54.73,54.79,54.32,54.77,31700.0,54.5828,54.6426,54.1739,54.6227,31700.0
2011-07-26 10:00:00,54.77,54.95,54.69,54.69,11600.0,54.6227,54.8022,54.5429,54.5429,11600.0
2011-07-26 10:05:00,54.72,54.72,54.22,54.5,44100.0,54.5728,54.5728,54.0741,54.3534,44100.0
2011-07-26 10:10:00,54.5,54.88,54.27,54.88,54200.0,54.3534,54.7324,54.124,54.7324,54200.0
2011-07-26 10:15:00,54.95,55.15,54.95,55.15,21500.0,54.8022,55.0016,54.8022,55.0016,21500.0
2011-07-26 10:20:00,55.13,55.25,55.1,55.21,6100.0,54.9817,55.1014,54.9518,55.0615,6100.0
2011-07-26 10:25:00,55.22,55.3,55.16,55.21,2700.0,55.0714,55.1512,55.0116,55.0615,2700.0
2011-07-26 10:30:00,55.21,55.26,55.09,55.17,4400.0,55.0615,55.1113,54.9418,55.0216,4400.0
2011-07-26 10:35:00,55.26,55.26,55.11,55.13,2800.0,55.1113,55.1113,54.9617,54.9817,2800.0
2011-07-26 10:40:00,55.12,55.24,55.12,55.24,1800.0,54.9717,55.0914,54.9717,55.0914,1800.0
2011-07-26 10:45:00,55.21,55.31,55.07,55.21,26200.0,55.0615,55.1612,54.9218,55.0615,26200.0
2011-07-26 10:50:00,55.21,55.41,55.17,55.31,46700.0,55.0615,55.2609,55.0216,55.1612,46700.0
2011-07-26 10:55:00,55.32,55.46,55.28,55.33,11200.0,55.1712,55.3108,55.1313,55.1811,11200.0
2011-07-26 11:00:00,55.35,55.4,55.24,55.36,18100.0,55.2011,55.251,55.0914,55.2111,18100.0
2011-07-26 11:05:00,55.4,55.44,55.29,55.37,7500.0,55.251,55.2909,55.1413,55.221,7500.0
2011-07-26 11:10:00,55.37,55.42,55.32,55.32,5800.0,55.221,55.2709,55.1712,55.1712,5800.0
2011-07-26 11:15:00,55.32,55.32,55.07,55.08,2100.0,55.1712,55.1712,54.9218,54.9318,2100.0
2011-07-26 11:20:00,55.07,55.07,54.78,54.84,1900.0,54.9218,54.9218,54.6326,54.6925,1900.0
2011-07-26 11:25:00,54.85,54.89,54.8,54.82,3800.0,54.7024,54.7423,54.6526,54.6725,3800.0
2011-07-26 11:30:00,54.8,54.81,54.54,54.54,18200.0,54.6526,54.6625,54.3933,54.3933,18200.0
2011-07-26 11:35:00,54.51,54.71,54.37,54.61,13000.0,54.3634,54.5628,54.2237,54.4631,13000.0
2011-07-26 11:40:00,54.55,54.59,54.36,54.41,2500.0,54.4032,54.4431,54.2138,54.2636,2500.0
2011-07-26 11:45:00,54.41,54.46,54.33,54.39,6200.0,54.2636,54.3135,54.1838,54.2437,6200.0
2011-07-26 11:50:00,54.32,54.43,54.28,54.32,5100.0,54.1739,54.2836,54.134,54.1739,5100.0
2011-07-26 11:55:00,54.34,54.34,54.17,54.17,12700.0,54.1938,54.1938,54.0243,54.0243,12700.0
2011-07-26 12:00:00,54.15,54.23,54.11,54.18,7000.0,54.0043,54.0841,53.9644,54.0342,7000.0
2011-07-26 12:05:00,54.18,54.2,54.15,54.19,1800.0,54.0342,54.0542,54.0043,54.0442,1800.0
2011-07-26 12:10:00,54.24,54.43,54.18,54.42,4400.0,54.0941,54.2836,54.0342,54.2736,4400.0
2011-07-26 12:15:00,54.43,54.43,54.3,54.3,500.0,54.2836,54.2836,54.1539,54.1539,500.0
2011-07-26 12:20:00,54.32,54.43,54.32,54.43,1100.0,54.1739,54.2836,54.1739,54.2836,1100.0
2011-07-26 12:25:00,54.43,54.47,54.39,54.39,3500.0,54.2836,54.3235,54.2437,54.2437,3500.0
2011-07-26 12:30:00,54.43,54.52,54.39,54.49,4600.0,54.2836,54.3733,54.2437,54.3434,4600.0
2011-07-26 12:35:00,54.46,54.52,54.29,54.34,7400.0,54.3135,54.3733,54.1439,54.1938,7400.0
2011-07-26 12:40:00,54.35,54.54,54.34,54.45,14000.0,54.2038,54.3933,54.1938,54.3035,14000.0
2011-07-26 12:45:00,54.45,54.55,54.41,54.55,5300.0,54.3035,54.4032,54.2636,54.4032,5300.0
2011-07-26 12:50:00,54.55,54.64,54.55,54.64,1700.0,54.4032,54.493,54.4032,54.493,1700.0
2011-07-26 12:55:00,54.65,54.74,54.6,54.74,1600.0,54.503,54.5927,54.4531,54.5927,1600.0
2011-07-26 13:00:00,54.77,55.1,54.77,55.05,6800.0,54.6227,54.9518,54.6227,54.9019,6800.0
2011-07-26 13:05:00,55.05,55.05,54.9,54.93,2600.0,54.9019,54.9019,54.7523,54.7822,2600.0
2011-07-26 13:10:00,54.9,54.9,54.73,54.79,1800.0,54.7523,54.7523,54.5828,54.6426,1800.0
2011-07-26 13:15:00,54.8,54.92,54.69,54.76,2200.0,54.6526,54.7723,54.5429,54.6127,2200.0
2011-07-26 13:20:00,54.77,54.77,54.7,54.74,1000.0,54.6227,54.6227,54.5528,54.5927,1000.0
2011-07-26 13:25:00,54.84,54.85,54.64,54.71,4400.0,54.6925,54.7024,54.493,54.5628,4400.0
2011-07-26 13:30:00,54.72,54.75,54.67,54.72,7300.0,54.5728,54.6027,54.5229,54.5728,7300.0
2011-07-26 13:35:00,54.71,54.79,54.71,54.75,2500.0,54.5628,54.6426,54.5628,54.6027,2500.0
2011-07-26 13:40:00,54.67,54.81,54.67,54.73,4900.0,54.5229,54.6625,54.5229,54.5828,4900.0
2011-07-26 13:45:00,54.73,54.74,54.66,54.73,2000.0,54.5828,54.5927,54.5129,54.5828,2000.0
2011-07-26 13:50:00,54.76,54.76,54.69,54.75,2500.0,54.6127,54.6127,54.5429,54.6027,2500.0
2011-07-26 13:55:00,54.77,54.77,54.64,54.64,3100.0,54.6227,54.6227,54.493,54.493,3100.0
2011-07-26 14:00:00,54.67,54.68,54.64,54.66,800.0,54.5229,54.5329,54.493,54.5129,800.0
2011-07-26 14:05:00,54.68,54.77,54.68,54.73,3500.0,54.5329,54.6227,54.5329,54.5828,3500.0
2011-07-26 14:10:00,54.72,54.78,54.68,54.73,3000.0,54.5728,54.6326,54.5329,54.5828,3000.0
2011-07-26 14:15:00,54.76,54.86,54.69,54.8,3600.0,54.6127,54.7124,54.5429,54.6526,3600.0
2011-07-26 14:20:00,54.8,54.8,54.64,54.66,2100.0,54.6526,54.6526,54.493,54.5129,2100.0
2011-07-26 14:25:00,54.63,54.63,54.49,54.51,3600.0,54.483,54.483,54.3434,54.3634,3600.0
2011-07-26 14:30:00,54.5,54.5,54.4,54.44,6900.0,54.3534,54.3534,54.2536,54.2935,6900.0
2011-07-26 14:35:00,54.44,54.48,54.39,54.39,6500.0,54.2935,54.3334,54.2437,54.2437,6500.0
2011-07-26 14:40:00,54.41,54.49,54.41,54.47,7000.0,54.2636,54.3434,54.2636,54.3235,7000.0
2011-07-26 14:45:00,54.46,54.48,54.42,54.44,8600.0,54.3135,54.3334,54.2736,54.2935,8600.0
2011-07-26 14:50:00,54.43,54.51,54.42,54.5,8700.0,54.2836,54.3634,54.2736,54.3534,8700.0
2011-07-26 14:55:00,54.51,54.52,54.38,54.39,8600.0,54.3634,54.3733,54.2337,54.2437,8600.0
2011-07-26 15:00:00,54.37,54.4,54.2,54.24,11100.0,54.2237,54.2536,54.0542,54.0941,11100.0
2011-07-26 15:05:00,54.25,54.29,54.22,54.28,7100.0,54.1041,54.1439,54.0741,54.134,7100.0
2011-07-26 15:10:00,54.29,54.32,54.23,54.32,6600.0,54.1439,54.1739,54.0841,54.1739,6600.0
2011-07-26 15:15:00,54.3,54.3,54.25,54.27,8300.0,54.1539,54.1539,54.1041,54.124,8300.0
2011-07-26 15:20:00,54.26,54.26,54.12,54.17,9700.0,54.114,54.114,53.9744,54.0243,9700.0
2011-07-26 15:25:00,54.14,54.16,54.0,54.1,16500.0,53.9943,54.0143,53.8547,53.9545,16500.0
2011-07-26 15:30:00,54.11,54.13,53.97,54.0,11400.0,53.9644,53.9844,53.8248,53.8547,11400.0
2011-07-26 15:35:00,53.97,54.01,53.92,53.92,14400.0,53.8248,53.8647,53.7749,53.7749,14400.0
2011-07-26 15:40:00,53.92,54.01,53.83,53.83,22800.0,53.7749,53.8647,53.6852,53.6852,22800.0
2011-07-26 15:45:00,53.82,53.82,53.69,53.73,25100.0,53.6752,53.6752,53.5456,53.5855,25100.0
2011-07-26 15:50:00,53.71,53.73,53.45,53.53,46900.0,53.5655,53.5855,53.3062,53.386,46900.0
2011-07-26 15:55:00,53.51,53.63,53.44,53.52,33500.0,53.366,53.4857,53.2962,53.376,33500.0
2011-07-27 09:30:00,53.83,53.83,53.43,53.69,17000.0,53.6852,53.6852,53.2863,53.5456,17000.0
2011-07-27 09:35:00,53.67,53.72,53.44,53.68,8800.0,53.5256,53.5755,53.2962,53.5356,8800.0
2011-07-27 09:40:00,53.68,53.68,53.43,53.55,22400.0,53.5356,53.5356,53.2863,53.4059,22400.0
2011-07-27 09:45:00,53.52,54.04,53.5,54.04,15600.0,53.376,53.8946,53.3561,53.8946,15600.0
2011-07-27 09:50:00,54.03,54.03,53.8,53.8,10300.0,53.8846,53.8846,53.6553,53.6553,10300.0
2011-07-27 09:55:00,53.83,53.83,53.56,53.74,6200.0,53.6852,53.6852,53.4159,53.5954,6200.0
2011-07-27 10:00:00,53.72,53.72,53.43,53.52,11500.0,53.5755,53.5755,53.2863,53.376,11500.0
2011-07-27 10:05:00,53.51,53.6,53.44,53.44,24000.0,53.366,53.4558,53.2962,53.2962,24000.0
2011-07-27 10:10:00,53.49,53.64,53.4,53.61,19900.0,53.3461,53.4957,53.2563,53.4658,19900.0
2011-07-27 10:15:00,53.62,53.74,53.5,53.57,8100.0,53.4757,53.5954,53.3561,53.4259,8100.0
2011-07-27 10:20:00,53.58,53.69,53.5,53.6,12900.0,53.4359,53.5456,53.3561,53.4558,12900.0
2011-07-27 10:25:00,53.61,53.61,53.46,53.47,14600.0,53.4658,53.4658,53.3162,53.3262,14600.0
2011-07-27 10:30:00,53.44,53.55,53.36,53.45,20200.0,53.2962,53.4059,53.2164,53.3062,20200.0
2011-07-27 10:35:00,53.42,53.49,53.35,53.45,6400.0,53.2763,53.3461,53.2065,53.3062,6400.0
2011-07-27 10:40:00,53.43,53.46,53.29,53.33,11800.0,53.2863,53.3162,53.1466,53.1865,11800.0
2011-07-27 10:45:00,53.32,53.49,53.32,53.44,19700.0,53.1766,53.3461,53.1766,53.2962,19700.0
2011-07-27 10:50:00,53.44,53.55,53.44,53.48,9800.0,53.2962,53.4059,53.2962,53.3361,9800.0
2011-07-27 10:55:00,53.48,53.52,53.36,53.39,11300.0,53.3361,53.376,53.2164,53.2464,11300.0
2011-07-27 11:00:00,53.37,53.37,53.27,53.27,5300.0,53.2264,53.2264,53.1267,53.1267,5300.0
2011-07-27 11:05:00,53.32,53.49,53.23,53.23,4100.0,53.1766,53.3461,53.0868,53.0868,4100.0
2011-07-27 11:10:00,53.23,53.3,53.08,53.24,15000.0,53.0868,53.1566,52.9372,53.0968,15000.0
2011-07-27 11:15:00,53.23,53.31,53.19,53.27,7800.0,53.0868,53.1666,53.0469,53.1267,7800.0
2011-07-27 11:20:00,53.32,53.57,53.32,53.5,11400.0,53.1766,53.4259,53.1766,53.3561,11400.0
2011-07-27 11:25:00,53.52,53.8,53.51,53.8,2400.0,53.376,53.6553,53.366,53.6553,2400.0
2011-07-27 11:30:00,53.8,53.89,53.76,53.76,2800.0,53.6553,53.745,53.6154,53.6154,2800.0
2011-07-27 11:35:00,53.7,53.72,53.63,53.72,1500.0,53.5555,53.5755,53.4857,53.5755,1500.0
2011-07-27 11:40:00,53.75,53.86,53.68,53.7,3800.0,53.6054,53.7151,53.5356,53.5555,3800.0
2011-07-27 11:45:00,53.72,53.94,53.71,53.86,5700.0,53.5755,53.7949,53.5655,53.7151,5700.0
2011-07-27 11:50:00,53.79,53.79,53.55,53.55,3000.0,53.6453,53.6453,53.4059,53.4059,3000.0
2011-07-27 11:55:00,53.59,53.63,53.5,53.5,1900.0,53.4458,53.4857,53.3561,53.3561,1900.0
2011-07-27 12:00:00,53.51,53.55,53.38,53.38,1200.0,53.366,53.4059,53.2364,53.2364,1200.0
2011-07-27 12:05:00,53.41,53.43,53.19,53.22,3800.0,53.2663,53.2863,53.0469,53.0768,3800.0
2011-07-27 12:10:00,53.23,53.35,53.21,53.3,6300.0,53.0868,53.2065,53.0669,53.1566,6300.0
2011-07-27 12:15:00,53.34,53.35,53.2,53.35,2800.0,53.1965,53.2065,53.0569,53.2065,2800.0
2011-07-27 12:20:00,53.34,53.48,53.34,53.42,7800.0,53.1965,53.3361,53.1965,53.2763,7800.0
2011-07-27 12:25:00,53.45,53.46,53.37,53.37,1600.0,53.3062,53.3162,53.2264,53.2264,1600.0
2011-07-27 12:30:00,53.35,53.42,53.34,53.4,4600.0,53.2065,53.2763,53.1965,53.2563,4600.0
2011-07-27 12:35:00,53.4,53.4,53.37,53.39,1300.0,53.2563,53.2563,53.2264,53.2464,1300.0
2011-07-27 12:40:00,53.4,53.65,53.4,53.64,3300.0,53.2563,53.5057,53.2563,53.4957,3300.0
2011-07-27 12:45:00,53.64,53.69,53.61,53.69,2900.0,53.4957,53.5456,53.4658,53.5456,2900.0
2011-07-27 12:50:00,53.69,53.88,53.45,53.68,61200.0,53.5456,53.735,53.3062,53.5356,61200.0
2011-07-27 12:55:00,53.77,53.77,53.5,53.5,14000.0,53.6253,53.6253,53.3561,53.3561,14000.0
2011-07-27 13:00:00,53.5,53.73,53.15,53.56,35800.0,53.3561,53.5855,53.007,53.4159,35800.0
2011-07-27 13:05:00,53.58,53.6,53.35,53.46,45700.0,53.4359,53.4558,53.2065,53.3162,45700.0
2011-07-27 13:10:00,53.43,53.43,53.05,53.05,14300.0,53.2863,53.2863,52.9073,52.9073,14300.0
2011-07-27 13:15:00,53.06,53.06,52.8,52.95,7600.0,52.9173,52.9173,52.658,52.8076,7600.0
2011-07-27 13:20:00,52.97,53.0,52.85,52.88,4800.0,52.8275,52.8574,52.7078,52.7377,4800.0
2011-07-27 13:25:00,52.85,52.87,52.76,52.86,2600.0,52.7078,52.7278,52.6181,52.7178,2600.0
2011-07-27 13:30:00,52.85,52.86,52.82,52.85,1100.0,52.7078,52.7178,52.6779,52.7078,1100.0
2011-07-27 13:35:00,52.86,52.86,52.82,52.85,1300.0,52.7178,52.7178,52.6779,52.7078,1300.0
2011-07-27 13:40:00,52.88,52.92,52.7,52.75,7500.0,52.7377,52.7776,52.5582,52.6081,7500.0
2011-07-27 13:45:00,52.75,52.77,52.7,52.73,5400.0,52.6081,52.628,52.5582,52.5881,5400.0
2011-07-27 13:50:00,52.73,52.77,52.72,52.77,5500.0,52.5881,52.628,52.5782,52.628,5500.0
2011-07-27 13:55:00,52.78,52.87,52.74,52.87,12600.0,52.638,52.7278,52.5981,52.7278,12600.0
2011-07-27 14:00:00,52.84,52.89,52.79,52.83,5900.0,52.6978,52.7477,52.648,52.6879,5900.0
2011-07-27 14:05:00,52.8,52.82,52.73,52.76,5300.0,52.658,52.6779,52.5881,52.6181,5300.0
2011-07-27 14:10:00,52.78,52.79,52.64,52.64,46100.0,52.638,52.648,52.4984,52.4984,46100.0
2011-07-27 14:15:00,52.65,52.84,52.63,52.8,23100.0,52.5084,52.6978,52.4884,52.658,23100.0
2011-07-27 14:20:00,52.83,52.84,52.78,52.84,2800.0,52.6879,52.6978,52.638,52.6978,2800.0
2011-07-27 14:25:00,52.81,52.89,52.66,52.68,8200.0,52.6679,52.7477,52.5183,52.5383,8200.0
2011-07-27 14:30:00,52.68,52.76,52.58,52.61,23200.0,52.5383,52.6181,52.4385,52.4685,23200.0
2011-07-27 14:35:00,52.58,52.6,52.4,52.5,17100.0,52.4385,52.4585,52.259,52.3588,17100.0
2011-07-27 14:40:00,52.49,52.5,52.44,52.44,5200.0,52.3488,52.3588,52.2989,52.2989,5200.0
2011-07-27 14:45:00,52.47,52.62,52.47,52.62,10600.0,52.3288,52.4784,52.3288,52.4784,10600.0
2011-07-27 14:50:00,52.62,52.62,52.57,52.59,17400.0,52.4784,52.4784,52.4286,52.4485,17400.0
2011-07-27 14:55:00,52.58,52.6,52.5,52.58,11500.0,52.4385,52.4585,52.3588,52.4385,11500.0
2011-07-27 15:00:00,52.6,52.66,52.52,52.52,9400.0,52.4585,52.5183,52.3787,52.3787,9400.0
2011-07-27 15:05:00,52.55,52.56,52.39,52.41,5200.0,52.4086,52.4186,52.2491,52.269,5200.0
2011-07-27 15:10:00,52.41,52.42,52.35,52.4,10100.0,52.269,52.279,52.2092,52.259,10100.0
2011-07-27 15:15:00,52.4,52.53,52.38,52.45,12900.0,52.259,52.3887,52.2391,52.3089,12900.0
2011-07-27 15:20:00,52.48,52.52,52.32,52.51,44800.0,52.3388,52.3787,52.1792,52.3687,44800.0
2011-07-27 15:25:00,52.47,52.64,52.47,52.5,31700.0,52.3288,52.4984,52.3288,52.3588,31700.0
2011-07-27 15:30:00,52.5,52.76,52.5,52.65,15800.0,52.3588,52.6181,52.3588,52.5084,15800.0
2011-07-27 15:35:00,52.65,52.87,52.55,52.8,13800.0,52.5084,52.7278,52.4086,52.658,13800.0
2011-07-27 15:40:00,52.78,52.84,52.64,52.75,7700.0,52.638,52.6978,52.4984,52.6081,7700.0
2011-07-27 15:45:00,52.75,52.79,52.59,52.68,8400.0,52.6081,52.648,52.4485,52.5383,8400.0
2011-07-27 15:50:00,52.63,52.71,52.55,52.71,36200.0,52.4884,52.5682,52.4086,52.5682,36200.0
2011-07-27 15:55:00,52.69,52.81,52.64,52.68,41700.0,52.5482,52.6679,52.4984,52.5383,41700.0
2011-07-28 09:30:00,54.2,54.41,53.05,53.28,34500.0,54.0542,54.2636,52.9073,53.1367,34500.0
2011-07-28 09:35:00,53.29,54.12,53.24,54.04,11000.0,53.1466,53.9744,53.0968,53.8946,11000.0
2011-07-28 09:40:00,53.93,54.09,53.62,53.88,9600.0,53.7849,53.9445,53.4757,53.735,9600.0
2011-07-28 09:45:00,53.87,54.75,53.84,54.47,23500.0,53.7251,54.6027,53.6952,54.3235,23500.0
2011-07-28 09:50:00,54.47,54.53,54.11,54.51,21600.0,54.3235,54.3833,53.9644,54.3634,21600.0
2011-07-28 09:55:00,54.52,54.68,54.01,54.56,58200.0,54.3733,54.5329,53.8647,54.4132,58200.0
2011-07-28 10:00:00,54.53,56.44,54.29,56.09,44000.0,54.3833,56.2882,54.1439,55.9391,44000.0
2011-07-28 10:05:00,56.14,56.63,56.03,56.2,42400.0,55.989,56.4777,55.8793,56.0488,42400.0
2011-07-28 10:10:00,56.27,56.3,55.75,55.76,20200.0,56.1186,56.1485,55.6,55.61,20200.0
2011-07-28 10:15:00,55.76,56.05,55.2,55.97,42200.0,55.61,55.8992,55.0515,55.8194,42200.0
2011-07-28 10:20:00,55.94,56.06,55.78,56.04,20300.0,55.7895,55.9092,55.6299,55.8892,20300.0
2011-07-28 10:25:00,56.09,56.48,56.09,56.2,15400.0,55.9391,56.3281,55.9391,56.0488,15400.0
2011-07-28 10:30:00,56.18,56.18,55.55,55.69,18500.0,56.0289,56.0289,55.4006,55.5402,18500.0
2011-07-28 10:35:00,55.65,55.65,54.97,55.0,24400.0,55.5003,55.5003,54.8221,54.852,24400.0
2011-07-28 10:40:00,55.0,55.14,54.87,55.13,17800.0,54.852,54.9917,54.7224,54.9817,17800.0
2011-07-28 10:45:00,55.12,55.17,54.92,54.99,10600.0,54.9717,55.0216,54.7723,54.8421,10600.0
2011-07-28 10:50:00,55.01,55.08,54.88,54.91,10300.0,54.862,54.9318,54.7324,54.7623,10300.0
2011-07-28 10:55:00,54.91,55.0,54.87,54.87,8100.0,54.7623,54.852,54.7224,54.7224,8100.0
2011-07-28 11:00:00,54.88,54.88,54.47,54.88,15500.0,54.7324,54.7324,54.3235,54.7324,15500.0
2011-07-28 11:05:00,54.85,55.44,54.85,55.09,5800.0,54.7024,55.2909,54.7024,54.9418,5800.0
2011-07-28 11:10:00,55.09,55.25,55.0,55.25,7300.0,54.9418,55.1014,54.852,55.1014,7300.0
2011-07-28 11:15:00,55.28,55.63,55.2,55.59,7500.0,55.1313,55.4803,55.0515,55.4404,7500.0
2011-07-28 11:20:00,55.67,55.78,55.6,55.6,15300.0,55.5202,55.6299,55.4504,55.4504,15300.0
2011-07-28 11:25:00,55.66,55.66,55.39,55.4,5700.0,55.5103,55.5103,55.241,55.251,5700.0
2011-07-28 11:30:00,55.36,55.72,55.32,55.72,3200.0,55.2111,55.5701,55.1712,55.5701,3200.0
2011-07-28 11:35:00,55.75,55.98,55.75,55.88,2900.0,55.6,55.8294,55.6,55.7297,2900.0
2011-07-28 11:40:00,55.96,56.24,55.96,56.14,7700.0,55.8095,56.0887,55.8095,55.989,7700.0
2011-07-28 11:45:00,56.14,56.15,55.73,55.73,3700.0,55.989,55.9989,55.5801,55.5801,3700.0
2011-07-28 11:50:00,55.72,55.85,55.67,55.79,3000.0,55.5701,55.6997,55.5202,55.6399,3000.0
2011-07-28 11:55:00,55.8,56.01,55.68,55.96,4400.0,55.6499,55.8593,55.5302,55.8095,4400.0
2011-07-28 12:00:00,55.95,55.99,55.75,55.83,3600.0,55.7995,55.8394,55.6,55.6798,3600.0
2011-07-28 12:05:00,55.87,55.87,55.66,55.79,3600.0,55.7197,55.7197,55.5103,55.6399,3600.0
2011-07-28 12:10:00,55.76,55.76,55.59,55.65,4200.0,55.61,55.61,55.4404,55.5003,4200.0
2011-07-28 12:15:00,55.66,55.84,55.56,55.8,3700.0,55.5103,55.6898,55.4105,55.6499,3700.0
2011-07-28 12:20:00,55.81,55.9,55.75,55.87,6600.0,55.6599,55.7496,55.6,55.7197,6600.0
2011-07-28 12:25:00,55.83,55.83,55.62,55.66,3500.0,55.6798,55.6798,55.4704,55.5103,3500.0
2011-07-28 12:30:00,55.65,55.9,55.64,55.79,6500.0,55.5003,55.7496,55.4903,55.6399,6500.0
2011-07-28 12:35:00,55.74,55.74,55.36,55.57,10500.0,55.59,55.59,55.2111,55.4205,10500.0
2011-07-28 12:40:00,55.56,55.56,55.14,55.24,13700.0,55.4105,55.4105,54.9917,55.0914,13700.0
2011-07-28 12:45:00,55.24,55.24,55.12,55.17,4900.0,55.0914,55.0914,54.9717,55.0216,4900.0
2011-07-28 12:50:00,55.21,55.22,54.95,55.04,19800.0,55.0615,55.0714,54.8022,54.8919,19800.0
2011-07-28 12:55:00,55.06,55.11,55.04,55.1,2300.0,54.9119,54.9617,54.8919,54.9518,2300.0
2011-07-28 13:00:00,55.18,55.18,54.91,54.99,4500.0,55.0316,55.0316,54.7623,54.8421,4500.0
2011-07-28 13:05:00,55.0,55.02,54.9,54.9,6200.0,54.852,54.872,54.7523,54.7523,6200.0
2011-07-28 13:10:00,54.87,54.87,54.79,54.79,1900.0,54.7224,54.7224,54.6426,54.6426,1900.0
2011-07-28 13:15:00,54.77,54.78,54.33,54.33,3400.0,54.6227,54.6326,54.1838,54.1838,3400.0
2011-07-28 13:20:00,54.34,54.49,54.3,54.41,10800.0,54.1938,54.3434,54.1539,54.2636,10800.0
2011-07-28 13:25:00,54.38,54.55,54.38,54.47,2000.0,54.2337,54.4032,54.2337,54.3235,2000.0
2011-07-28 13:30:00,54.47,54.47,54.31,54.37,1600.0,54.3235,54.3235,54.1639,54.2237,1600.0
2011-07-28 13:35:00,54.38,54.41,54.31,54.35,2300.0,54.2337,54.2636,54.1639,54.2038,2300.0
2011-07-28 13:40:00,54.35,54.81,54.35,54.56,12100.0,54.2038,54.6625,54.2038,54.4132,12100.0
2011-07-28 13:45:00,54.54,54.56,54.43,54.47,1400.0,54.3933,54.4132,54.2836,54.3235,1400.0
2011-07-28 13:50:00,54.46,54.47,54.1,54.14,7500.0,54.3135,54.3235,53.9545,53.9943,7500.0
2011-07-28 13:55:00,54.14,54.14,53.84,53.94,8400.0,53.9943,53.9943,53.6952,53.7949,8400.0
2011-07-28 14:00:00,53.94,53.94,53.73,53.78,5600.0,53.7949,53.7949,53.5855,53.6353,5600.0
2011-07-28 14:05:00,53.76,53.76,53.12,53.18,14000.0,53.6154,53.6154,52.9771,53.0369,14000.0
2011-07-28 14:10:00,53.19,53.19,52.65,53.0,19300.0,53.0469,53.0469,52.5084,52.8574,19300.0
2011-07-28 14:15:00,53.01,53.39,53.0,53.12,6000.0,52.8674,53.2464,52.8574,52.9771,6000.0
2011-07-28 14:20:00,53.1,53.23,53.04,53.16,3700.0,52.9571,53.0868,52.8973,53.017,3700.0
2011-07-28 14:25:00,53.16,53.45,53.16,53.38,8800.0,53.017,53.3062,53.017,53.2364,8800.0
2011-07-28 14:30:00,53.37,53.41,53.19,53.25,11000.0,53.2264,53.2663,53.0469,53.1067,11000.0
2011-07-28 14:35:00,53.21,53.22,52.65,52.66,12900.0,53.0669,53.0768,52.5084,52.5183,12900.0
2011-07-28 14:40:00,52.7,52.7,52.5,52.68,20400.0,52.5582,52.5582,52.3588,52.5383,20400.0
2011-07-28 14:45:00,52.63,52.91,52.61,52.89,6400.0,52.4884,52.7677,52.4685,52.7477,6400.0
2011-07-28 14:50:00,52.89,53.11,52.86,53.11,4600.0,52.7477,52.9671,52.7178,52.9671,4600.0
2011-07-28 14:55:00,53.15,53.15,52.73,52.77,11400.0,53.007,53.007,52.5881,52.628,11400.0
2011-07-28 15:00:00,52.79,52.83,52.63,52.65,7000.0,52.648,52.6879,52.4884,52.5084,7000.0
2011-07-28 15:05:00,52.66,52.74,52.6,52.63,14600.0,52.5183,52.5981,52.4585,52.4884,14600.0
2011-07-28 15:10:00,52.61,52.71,52.58,52.65,12200.0,52.4685,52.5682,52.4385,52.5084,12200.0
2011-07-28 15:15:00,52.67,52.86,52.67,52.77,9400.0,52.5283,52.7178,52.5283,52.628,9400.0
2011-07-28 15:20:00,52.78,52.86,52.63,52.64,12600.0,52.638,52.7178,52.4884,52.4984,12600.0
2011-07-28 15:25:00,52.63,52.73,52.58,52.71,10000.0,52.4884,52.5881,52.4385,52.5682,10000.0
2011-07-28 15:30:00,52.72,52.72,52.62,52.66,15200.0,52.5782,52.5782,52.4784,52.5183,15200.0
2011-07-28 15:35:00,52.64,52.8,52.61,52.69,17300.0,52.4984,52.658,52.4685,52.5482,17300.0
2011-07-28 15:40:00,52.71,52.76,52.5,52.59,28400.0,52.5682,52.6181,52.3588,52.4485,28400.0
2011-07-28 15:45:00,52.58,52.68,52.55,52.64,22300.0,52.4385,52.5383,52.4086,52.4984,22300.0
2011-07-28 15:50:00,52.51,52.74,52.49,52.72,83800.0,52.3687,52.5981,52.3488,52.5782,83800.0
2011-07-28 15:55:00,52.74,52.74,52.61,52.64,44700.0,52.5981,52.5981,52.4685,52.4984,44700.0
2011-07-29 09:30:00,52.19,52.56,51.76,52.2,29200.0,52.0496,52.4186,51.6208,52.0596,29200.0
2011-07-29 09:35:00,52.11,52.35,51.67,52.01,21200.0,51.9698,52.2092,51.531,51.8701,21200.0
2011-07-29 09:40:00,52.08,52.08,51.71,51.77,24100.0,51.9399,51.9399,51.5709,51.6307,24100.0
2011-07-29 09:45:00,51.84,51.85,51.57,51.65,18000.0,51.7005,51.7105,51.4313,51.511,18000.0
2011-07-29 09:50:00,51.7,51.72,51.51,51.69,14600.0,51.5609,51.5809,51.3714,51.5509,14600.0
2011-07-29 09:55:00,51.66,51.88,51.66,51.86,26400.0,51.521,51.7404,51.521,51.7205,26400.0
2011-07-29 10:00:00,51.8,51.84,51.7,51.76,10700.0,51.6606,51.7005,51.5609,51.6208,10700.0
2011-07-29 10:05:00,51.79,52.06,51.7,51.91,38400.0,51.6507,51.9199,51.5609,51.7703,38400.0
2011-07-29 10:10:00,51.89,52.0,51.78,51.79,20100.0,51.7504,51.8601,51.6407,51.6507,20100.0
2011-07-29 10:15:00,51.8,51.98,51.77,51.88,9700.0,51.6606,51.8402,51.6307,51.7404,9700.0
2011-07-29 10:20:00,51.93,52.24,51.93,52.12,26800.0,51.7903,52.0995,51.7903,51.9798,26800.0
2011-07-29 10:25:00,52.12,52.14,51.89,52.02,18700.0,51.9798,51.9997,51.7504,51.8801,18700.0
2011-07-29 10:30:00,52.08,52.22,51.96,52.18,8700.0,51.9399,52.0795,51.8202,52.0396,8700.0
2011-07-29 10:35:00,52.15,52.18,51.95,52.13,9500.0,52.0097,52.0396,51.8102,51.9898,9500.0
2011-07-29 10:40:00,52.08,52.08,51.94,52.02,6100.0,51.9399,51.9399,51.8003,51.8801,6100.0
2011-07-29 10:45:00,52.03,52.29,51.88,52.29,9900.0,51.89,52.1493,51.7404,52.1493,9900.0
2011-07-29 10:50:00,52.4,52.78,52.37,52.78,6600.0,52.259,52.638,52.2291,52.638,6600.0
2011-07-29 10:55:00,52.8,53.1,52.8,53.06,4100.0,52.658,52.9571,52.658,52.9173,4100.0
2011-07-29 11:00:00,53.02,53.09,52.97,53.0,5600.0,52.8774,52.9472,52.8275,52.8574,5600.0
2011-07-29 11:05:00,53.03,53.74,52.98,53.5,8300.0,52.8873,53.5954,52.8375,53.3561,8300.0
2011-07-29 11:10:00,53.52,53.57,53.18,53.28,5600.0,53.376,53.4259,53.0369,53.1367,5600.0
2011-07-29 11:15:00,53.33,53.5,53.15,53.41,10400.0,53.1865,53.3561,53.007,53.2663,10400.0
2011-07-29 11:20:00,53.32,53.39,53.24,53.28,13300.0,53.1766,53.2464,53.0968,53.1367,13300.0
2011-07-29 11:25:00,53.28,53.34,53.05,53.06,11000.0,53.1367,53.1965,52.9073,52.9173,11000.0
2011-07-29 11:30:00,53.01,53.28,52.94,53.13,14000.0,52.8674,53.1367,52.7976,52.9871,14000.0
2011-07-29 11:35:00,53.08,53.11,52.97,53.02,5200.0,52.9372,52.9671,52.8275,52.8774,5200.0
2011-07-29 11:40:00,53.02,53.2,52.96,53.05,14300.0,52.8774,53.0569,52.8175,52.9073,14300.0
2011-07-29 11:45:00,53.09,53.19,52.94,53.03,6800.0,52.9472,53.0469,52.7976,52.8873,6800.0
2011-07-29 11:50:00,53.03,53.03,52.6,52.68,13900.0,52.8873,52.8873,52.4585,52.5383,13900.0
2011-07-29 11:55:00,52.65,52.78,52.6,52.7,8400.0,52.5084,52.638,52.4585,52.5582,8400.0
2011-07-29 12:00:00,52.7,52.71,52.57,52.61,5000.0,52.5582,52.5682,52.4286,52.4685,5000.0
2011-07-29 12:05:00,52.63,52.74,52.62,52.74,2700.0,52.4884,52.5981,52.4784,52.5981,2700.0
2011-07-29 12:10:00,52.82,52.82,52.67,52.74,5300.0,52.6779,52.6779,52.5283,52.5981,5300.0
2011-07-29 12:15:00,52.74,52.87,52.72,52.83,3500.0,52.5981,52.7278,52.5782,52.6879,3500.0
2011-07-29 12:20:00,52.9,52.95,52.68,52.73,6600.0,52.7577,52.8076,52.5383,52.5881,6600.0
2011-07-29 12:25:00,52.78,52.78,52.65,52.65,4400.0,52.638,52.638,52.5084,52.5084,4400.0
2011-07-29 12:30:00,52.66,52.7,52.6,52.64,5100.0,52.5183,52.5582,52.4585,52.4984,5100.0
2011-07-29 12:35:00,52.65,52.8,52.61,52.68,6300.0,52.5084,52.658,52.4685,52.5383,6300.0
2011-07-29 12:40:00,52.67,52.77,52.67,52.74,4000.0,52.5283,52.628,52.5283,52.5981,4000.0
2011-07-29 12:45:00,52.69,52.73,52.62,52.62,10400.0,52.5482,52.5881,52.4784,52.4784,10400.0
2011-07-29 12:50:00,52.65,52.8,52.62,52.7,9700.0,52.5084,52.658,52.4784,52.5582,9700.0
2011-07-29 12:55:00,52.63,52.72,52.63,52.66,5500.0,52.4884,52.5782,52.4884,52.5183,5500.0
2011-07-29 13:00:00,52.65,52.76,52.64,52.68,9600.0,52.5084,52.6181,52.4984,52.5383,9600.0
2011-07-29 13:05:00,52.69,52.84,52.69,52.72,3100.0,52.5482,52.6978,52.5482,52.5782,3100.0
2011-07-29 13:10:00,52.7,52.85,52.7,52.85,5800.0,52.5582,52.7078,52.5582,52.7078,5800.0
2011-07-29 13:15:00,52.85,53.08,52.83,52.88,5800.0,52.7078,52.9372,52.6879,52.7377,5800.0
2011-07-29 13:20:00,52.86,53.02,52.85,53.0,3000.0,52.7178,52.8774,52.7078,52.8574,3000.0
2011-07-29 13:25:00,52.88,52.93,52.77,52.77,1900.0,52.7377,52.7876,52.628,52.628,1900.0
2011-07-29 13:30:00,52.8,53.06,52.8,53.06,6800.0,52.658,52.9173,52.658,52.9173,6800.0
2011-07-29 13:35:00,53.11,53.19,53.09,53.1,4900.0,52.9671,53.0469,52.9472,52.9571,4900.0
2011-07-29 13:40:00,53.14,53.27,53.12,53.27,4600.0,52.997,53.1267,52.9771,53.1267,4600.0
2011-07-29 13:45:00,53.32,53.58,53.32,53.5,12100.0,53.1766,53.4359,53.1766,53.3561,12100.0
2011-07-29 13:50:00,53.5,53.81,53.48,53.53,20100.0,53.3561,53.6652,53.3361,53.386,20100.0
2011-07-29 13:55:00,53.51,53.51,53.37,53.5,7800.0,53.366,53.366,53.2264,53.3561,7800.0
2011-07-29 14:00:00,53.53,53.53,53.32,53.39,6100.0,53.386,53.386,53.1766,53.2464,6100.0
2011-07-29 14:05:00,53.39,53.45,53.3,53.32,6500.0,53.2464,53.3062,53.1566,53.1766,6500.0
2011-07-29 14:10:00,53.31,53.37,53.14,53.14,7900.0,53.1666,53.2264,52.997,52.997,7900.0
2011-07-29 14:15:00,53.13,53.14,52.85,52.9,13100.0,52.9871,52.997,52.7078,52.7577,13100.0
2011-07-29 14:20:00,52.88,53.0,52.81,52.97,4800.0,52.7377,52.8574,52.6679,52.8275,4800.0
2011-07-29 14:25:00,52.97,53.0,52.8,52.86,7800.0,52.8275,52.8574,52.658,52.7178,7800.0
2011-07-29 14:30:00,52.86,52.9,52.8,52.9,5100.0,52.7178,52.7577,52.658,52.7577,5100.0
2011-07-29 14:35:00,52.88,53.03,52.85,53.02,10100.0,52.7377,52.8873,52.7078,52.8774,10100.0
2011-07-29 14:40:00,53.01,53.07,52.92,53.01,5400.0,52.8674,52.9272,52.7776,52.8674,5400.0
2011-07-29 14:45:00,53.01,53.21,52.99,53.18,11100.0,52.8674,53.0669,52.8474,53.0369,11100.0
2011-07-29 14:50:00,53.16,53.2,53.08,53.2,7500.0,53.017,53.0569,52.9372,53.0569,7500.0
2011-07-29 14:55:00,53.21,53.38,53.1,53.14,6000.0,53.0669,53.2364,52.9571,52.997,6000.0
2011-07-29 15:00:00,53.14,53.21,53.08,53.13,10300.0,52.997,53.0669,52.9372,52.9871,10300.0
2011-07-29 15:05:00,53.09,53.26,53.09,53.26,9300.0,52.9472,53.1167,52.9472,53.1167,9300.0
2011-07-29 15:10:00,53.27,53.27,53.15,53.24,7900.0,53.1267,53.1267,53.007,53.0968,7900.0
2011-07-29 15:15:00,53.27,53.39,53.2,53.22,11000.0,53.1267,53.2464,53.0569,53.0768,11000.0
2011-07-29 15:20:00,53.21,53.23,53.12,53.22,8400.0,53.0669,53.0868,52.9771,53.0768,8400.0
2011-07-29 15:25:00,53.19,53.28,53.11,53.22,17300.0,53.0469,53.1367,52.9671,53.0768,17300.0
2011-07-29 15:30:00,53.26,53.26,53.11,53.21,9300.0,53.1167,53.1167,52.9671,53.0669,9300.0
2011-07-29 15:35:00,53.24,53.29,53.18,53.24,8100.0,53.0968,53.1466,53.0369,53.0968,8100.0
2011-07-29 15:40:00,53.25,53.26,53.06,53.19,15600.0,53.1067,53.1167,52.9173,53.0469,15600.0
2011-07-29 15:45:00,53.15,53.15,52.96,52.96,16600.0,53.007,53.007,52.8175,52.8175,16600.0
2011-07-29 15:50:00,52.96,53.09,52.86,53.07,24800.0,52.8175,52.9472,52.7178,52.9272,24800.0
2011-07-29 15:55:00,53.05,53.16,53.03,53.06,31500.0,52.9073,53.017,52.8873,52.9173,31500.0
2011-08-01 09:30:00,54.0,54.16,53.72,54.16,14700.0,53.8547,54.0143,53.5755,54.0143,14700.0
2011-08-01 09:35:00,54.18,54.18,53.83,53.83,8100.0,54.0342,54.0342,53.6852,53.6852,8100.0
2011-08-01 09:40:00,53.78,53.79,53.15,53.39,10700.0,53.6353,53.6453,53.007,53.2464,10700.0
2011-08-01 09:45:00,53.41,53.47,53.09,53.09,9600.0,53.2663,53.3262,52.9472,52.9472,9600.0
2011-08-01 09:50:00,53.08,53.1,52.66,52.66,7300.0,52.9372,52.9571,52.5183,52.5183,7300.0
2011-08-01 09:55:00,52.64,52.84,52.64,52.74,3600.0,52.4984,52.6978,52.4984,52.5981,3600.0
2011-08-01 10:00:00,52.72,52.78,52.08,52.14,37200.0,52.5782,52.638,51.9399,51.9997,37200.0
2011-08-01 10:05:00,52.21,52.66,52.21,52.61,12600.0,52.0695,52.5183,52.0695,52.4685,12600.0
2011-08-01 10:10:00,52.57,52.8,52.35,52.73,12100.0,52.4286,52.658,52.2092,52.5881,12100.0
2011-08-01 10:15:00,52.73,53.14,52.64,53.14,4700.0,52.5881,52.997,52.4984,52.997,4700.0
2011-08-01 10:20:00,53.11,53.19,52.85,52.85,7900.0,52.9671,53.0469,52.7078,52.7078,7900.0
2011-08-01 10:25:00,52.86,53.06,52.8,52.98,6500.0,52.7178,52.9173,52.658,52.8375,6500.0
2011-08-01 10:30:00,52.91,53.02,52.76,52.87,7600.0,52.7677,52.8774,52.6181,52.7278,7600.0
2011-08-01 10:35:00,52.85,52.95,52.8,52.91,5300.0,52.7078,52.8076,52.658,52.7677,5300.0
2011-08-01 10:40:00,52.92,52.98,52.88,52.98,3800.0,52.7776,52.8375,52.7377,52.8375,3800.0
2011-08-01 10:45:00,52.97,53.02,52.87,52.94,7100.0,52.8275,52.8774,52.7278,52.7976,7100.0
2011-08-01 10:50:00,52.98,53.06,52.97,53.0,9900.0,52.8375,52.9173,52.8275,52.8574,9900.0
2011-08-01 10:55:00,52.97,53.03,52.92,52.94,9100.0,52.8275,52.8873,52.7776,52.7976,9100.0
2011-08-01 11:00:00,52.95,52.95,52.46,52.54,12700.0,52.8076,52.8076,52.3189,52.3987,12700.0
2011-08-01 11:05:00,52.53,52.56,52.32,52.55,7700.0,52.3887,52.4186,52.1792,52.4086,7700.0
2011-08-01 11:10:00,52.54,52.78,52.53,52.78,15900.0,52.3987,52.638,52.3887,52.638,15900.0
2011-08-01 11:15:00,52.75,52.77,52.64,52.64,8900.0,52.6081,52.628,52.4984,52.4984,8900.0
2011-08-01 11:20:00,52.62,52.77,52.6,52.62,7500.0,52.4784,52.628,52.4585,52.4784,7500.0
2011-08-01 11:25:00,52.61,52.82,52.61,52.79,6100.0,52.4685,52.6779,52.4685,52.648,6100.0
2011-08-01 11:30:00,52.76,52.9,52.64,52.65,12900.0,52.6181,52.7577,52.4984,52.5084,12900.0
2011-08-01 11:35:00,52.66,52.68,52.54,52.64,17800.0,52.5183,52.5383,52.3987,52.4984,17800.0
2011-08-01 11:40:00,52.62,52.62,52.36,52.39,7600.0,52.4784,52.4784,52.2191,52.2491,7600.0
2011-08-01 11:45:00,52.43,52.49,52.33,52.37,25500.0,52.2889,52.3488,52.1892,52.2291,25500.0
2011-08-01 11:50:00,52.33,52.5,52.31,52.49,9200.0,52.1892,52.3588,52.1693,52.3488,9200.0
2011-08-01 11:55:00,52.48,52.54,52.32,52.35,34700.0,52.3388,52.3987,52.1792,52.2092,34700.0
2011-08-01 12:00:00,52.4,52.54,52.39,52.54,5300.0,52.259,52.3987,52.2491,52.3987,5300.0
2011-08-01 12:05:00,52.54,52.67,52.4,52.42,44300.0,52.3987,52.5283,52.259,52.279,44300.0
2011-08-01 12:10:00,52.42,52.43,52.27,52.33,7000.0,52.279,52.2889,52.1294,52.1892,7000.0
2011-08-01 12:15:00,52.33,52.35,52.28,52.32,13800.0,52.1892,52.2092,52.1394,52.1792,13800.0
2011-08-01 12:20:00,52.34,52.4,52.21,52.36,10900.0,52.1992,52.259,52.0695,52.2191,10900.0
2011-08-01 12:25:00,52.32,52.32,52.14,52.14,9000.0,52.1792,52.1792,51.9997,51.9997,9000.0
2011-08-01 12:30:00,52.15,52.21,52.1,52.12,11300.0,52.0097,52.0695,51.9598,51.9798,11300.0
2011-08-01 12:35:00,52.12,52.14,52.03,52.03,8200.0,51.9798,51.9997,51.89,51.89,8200.0
2011-08-01 12:40:00,52.06,52.28,52.0,52.2,14700.0,51.9199,52.1394,51.8601,52.0596,14700.0
2011-08-01 12:45:00,52.19,52.23,52.17,52.21,6900.0,52.0496,52.0895,52.0296,52.0695,6900.0
2011-08-01 12:50:00,52.22,52.32,52.19,52.3,3800.0,52.0795,52.1792,52.0496,52.1593,3800.0
2011-08-01 12:55:00,52.33,52.36,52.19,52.29,12300.0,52.1892,52.2191,52.0496,52.1493,12300.0
2011-08-01 13:00:00,52.26,52.46,52.26,52.42,10700.0,52.1194,52.3189,52.1194,52.279,10700.0
2011-08-01 13:05:00,52.37,52.37,52.13,52.15,5100.0,52.2291,52.2291,51.9898,52.0097,5100.0
2011-08-01 13:10:00,52.08,52.15,52.03,52.13,3500.0,51.9399,52.0097,51.89,51.9898,3500.0
2011-08-01 13:15:00,52.1,52.16,52.01,52.15,6000.0,51.9598,52.0197,51.8701,52.0097,6000.0
2011-08-01 13:20:00,52.15,52.26,52.15,52.2,2100.0,52.0097,52.1194,52.0097,52.0596,2100.0
2011-08-01 13:25:00,52.22,52.26,52.22,52.25,1800.0,52.0795,52.1194,52.0795,52.1094,1800.0
2011-08-01 13:30:00,52.25,52.32,52.24,52.32,2500.0,52.1094,52.1792,52.0995,52.1792,2500.0
2011-08-01 13:35:00,52.32,52.33,52.3,52.32,2700.0,52.1792,52.1892,52.1593,52.1792,2700.0
2011-08-01 13:40:00,52.32,52.33,52.3,52.3,3100.0,52.1792,52.1892,52.1593,52.1593,3100.0
2011-08-01 13:45:00,52.32,52.33,52.3,52.3,5900.0,52.1792,52.1892,52.1593,52.1593,5900.0
2011-08-01 13:50:00,52.3,52.42,52.3,52.41,4000.0,52.1593,52.279,52.1593,52.269,4000.0
2011-08-01 13:55:00,52.4,52.47,52.38,52.47,3300.0,52.259,52.3288,52.2391,52.3288,3300.0
2011-08-01 14:00:00,52.44,52.51,52.35,52.41,8000.0,52.2989,52.3687,52.2092,52.269,8000.0
2011-08-01 14:05:00,52.4,52.44,52.38,52.41,11200.0,52.259,52.2989,52.2391,52.269,11200.0
2011-08-01 14:10:00,52.4,52.47,52.32,52.39,15800.0,52.259,52.3288,52.1792,52.2491,15800.0
2011-08-01 14:15:00,52.33,52.56,52.32,52.48,13400.0,52.1892,52.4186,52.1792,52.3388,13400.0
2011-08-01 14:20:00,52.43,52.49,52.36,52.4,6900.0,52.2889,52.3488,52.2191,52.259,6900.0
2011-08-01 14:25:00,52.4,52.44,52.34,52.34,8700.0,52.259,52.2989,52.1992,52.1992,8700.0
2011-08-01 14:30:00,52.34,52.36,52.3,52.33,5400.0,52.1992,52.2191,52.1593,52.1892,5400.0
2011-08-01 14:35:00,52.3,52.39,52.3,52.37,5800.0,52.1593,52.2491,52.1593,52.2291,5800.0
2011-08-01 14:40:00,52.37,52.43,52.3,52.39,4900.0,52.2291,52.2889,52.1593,52.2491,4900.0
2011-08-01 14:45:00,52.4,52.43,52.37,52.37,2900.0,52.259,52.2889,52.2291,52.2291,2900.0
2011-08-01 14:50:00,52.36,52.48,52.33,52.46,5000.0,52.2191,52.3388,52.1892,52.3189,5000.0
2011-08-01 14:55:00,52.46,52.6,52.46,52.6,3700.0,52.3189,52.4585,52.3189,52.4585,3700.0
2011-08-01 15:00:00,52.59,52.65,52.53,52.64,6700.0,52.4485,52.5084,52.3887,52.4984,6700.0
2011-08-01 15:05:00,52.59,52.66,52.52,52.62,6100.0,52.4485,52.5183,52.3787,52.4784,6100.0
2011-08-01 15:10:00,52.64,52.8,52.64,52.74,19300.0,52.4984,52.658,52.4984,52.5981,19300.0
2011-08-01 15:15:00,52.73,52.74,52.65,52.71,7600.0,52.5881,52.5981,52.5084,52.5682,7600.0
2011-08-01 15:20:00,52.71,52.78,52.67,52.67,9600.0,52.5682,52.638,52.5283,52.5283,9600.0
2011-08-01 15:25:00,52.7,52.82,52.67,52.74,9100.0,52.5582,52.6779,52.5283,52.5981,9100.0
2011-08-01 15:30:00,52.76,52.77,52.64,52.75,12900.0,52.6181,52.628,52.4984,52.6081,12900.0
2011-08-01 15:35:00,52.73,52.92,52.65,52.92,16300.0,52.5881,52.7776,52.5084,52.7776,16300.0
2011-08-01 15:40:00,52.99,52.99,52.86,52.93,11500.0,52.8474,52.8474,52.7178,52.7876,11500.0
2011-08-01 15:45:00,52.92,53.06,52.9,53.01,18400.0,52.7776,52.9173,52.7577,52.8674,18400.0
2011-08-01 15:50:00,52.96,52.98,52.63,52.71,26900.0,52.8175,52.8375,52.4884,52.5682,26900.0
2011-08-01 15:55:00,52.71,52.73,52.64,52.65,42300.0,52.5682,52.5881,52.4984,52.5084,42300.0
2011-08-02 09:30:00,52.34,52.34,51.97,52.14,5800.0,52.1992,52.1992,51.8302,51.9997,5800.0
2011-08-02 09:35:00,52.13,52.63,52.13,52.58,2200.0,51.9898,52.4884,51.9898,52.4385,2200.0
2011-08-02 09:40:00,52.75,53.03,52.75,52.91,3600.0,52.6081,52.8873,52.6081,52.7677,3600.0
2011-08-02 09:45:00,52.93,53.18,52.93,53.04,4300.0,52.7876,53.0369,52.7876,52.8973,4300.0
2011-08-02 09:50:00,53.06,53.21,53.06,53.15,13100.0,52.9173,53.0669,52.9173,53.007,13100.0
2011-08-02 09:55:00,53.08,53.21,53.08,53.19,5000.0,52.9372,53.0669,52.9372,53.0469,5000.0
2011-08-02 10:00:00,53.16,53.39,53.16,53.33,11400.0,53.017,53.2464,53.017,53.1865,11400.0
2011-08-02 10:05:00,53.32,53.33,53.03,53.22,29800.0,53.1766,53.1865,52.8873,53.0768,29800.0
2011-08-02 10:10:00,53.22,53.25,53.12,53.15,10400.0,53.0768,53.1067,52.9771,53.007,10400.0
2011-08-02 10:15:00,53.17,53.18,52.97,52.97,5200.0,53.027,53.0369,52.8275,52.8275,5200.0
2011-08-02 10:20:00,52.96,53.09,52.9,53.08,4400.0,52.8175,52.9472,52.7577,52.9372,4400.0
2011-08-02 10:25:00,53.01,53.1,52.96,53.07,5000.0,52.8674,52.9571,52.8175,52.9272,5000.0
2011-08-02 10:30:00,53.05,53.05,52.91,52.97,11400.0,52.9073,52.9073,52.7677,52.8275,11400.0
2011-08-02 10:35:00,52.97,53.06,52.9,53.06,8500.0,52.8275,52.9173,52.7577,52.9173,8500.0
2011-08-02 10:40:00,53.07,53.08,53.05,53.05,1100.0,52.9272,52.9372,52.9073,52.9073,1100.0
2011-08-02 10:45:00,53.11,53.18,53.02,53.05,2800.0,52.9671,53.0369,52.8774,52.9073,2800.0
2011-08-02 10:50:00,53.03,53.1,53.0,53.0,7500.0,52.8873,52.9571,52.8574,52.8574,7500.0
2011-08-02 10:55:00,53.07,53.09,52.97,53.01,21300.0,52.9272,52.9472,52.8275,52.8674,21300.0
2011-08-02 11:00:00,52.98,53.05,52.91,53.0,13300.0,52.8375,52.9073,52.7677,52.8574,13300.0
2011-08-02 11:05:00,52.97,52.98,52.87,52.93,3400.0,52.8275,52.8375,52.7278,52.7876,3400.0
2011-08-02 11:10:00,52.89,52.9,52.6,52.71,11200.0,52.7477,52.7577,52.4585,52.5682,11200.0
2011-08-02 11:15:00,52.71,52.71,52.43,52.43,4500.0,52.5682,52.5682,52.2889,52.2889,4500.0
2011-08-02 11:20:00,52.44,52.52,52.29,52.41,4800.0,52.2989,52.3787,52.1493,52.269,4800.0
2011-08-02 11:25:00,52.39,52.39,52.28,52.34,1200.0,52.2491,52.2491,52.1394,52.1992,1200.0
2011-08-02 11:30:00,52.3,52.34,52.19,52.19,4300.0,52.1593,52.1992,52.0496,52.0496,4300.0
2011-08-02 11:35:00,52.24,52.39,52.24,52.39,1400.0,52.0995,52.2491,52.0995,52.2491,1400.0
2011-08-02 11:40:00,52.35,52.7,52.35,52.65,22300.0,52.2092,52.5582,52.2092,52.5084,22300.0
2011-08-02 11:45:00,52.64,52.77,52.64,52.76,12000.0,52.4984,52.628,52.4984,52.6181,12000.0
2011-08-02 11:50:00,52.73,52.85,52.71,52.77,5400.0,52.5881,52.7078,52.5682,52.628,5400.0
2011-08-02 11:55:00,52.76,52.76,52.69,52.7,1500.0,52.6181,52.6181,52.5482,52.5582,1500.0
2011-08-02 12:00:00,52.7,52.76,52.7,52.73,6400.0,52.5582,52.6181,52.5582,52.5881,6400.0
2011-08-02 12:05:00,52.75,52.78,52.69,52.69,3500.0,52.6081,52.638,52.5482,52.5482,3500.0
2011-08-02 12:10:00,52.67,52.78,52.67,52.78,4800.0,52.5283,52.638,52.5283,52.638,4800.0
2011-08-02 12:15:00,52.77,52.77,52.7,52.76,4100.0,52.628,52.628,52.5582,52.6181,4100.0
2011-08-02 12:20:00,52.74,52.79,52.68,52.7,7900.0,52.5981,52.648,52.5383,52.5582,7900.0
2011-08-02 12:25:00,52.68,52.74,52.68,52.73,2100.0,52.5383,52.5981,52.5383,52.5881,2100.0
2011-08-02 12:30:00,52.76,52.78,52.68,52.73,9900.0,52.6181,52.638,52.5383,52.5881,9900.0
2011-08-02 12:35:00,52.72,52.79,52.69,52.78,21000.0,52.5782,52.648,52.5482,52.638,21000.0
2011-08-02 12:40:00,52.77,52.79,52.75,52.76,3200.0,52.628,52.648,52.6081,52.6181,3200.0
2011-08-02 12:45:00,52.75,52.75,52.62,52.68,14100.0,52.6081,52.6081,52.4784,52.5383,14100.0
2011-08-02 12:50:00,52.68,52.7,52.62,52.65,16900.0,52.5383,52.5582,52.4784,52.5084,16900.0
2011-08-02 12:55:00,52.61,52.7,52.61,52.68,8600.0,52.4685,52.5582,52.4685,52.5383,8600.0
2011-08-02 13:00:00,52.68,52.7,52.6,52.65,9700.0,52.5383,52.5582,52.4585,52.5084,9700.0
2011-08-02 13:05:00,52.66,52.66,52.5,52.53,10900.0,52.5183,52.5183,52.3588,52.3887,10900.0
2011-08-02 13:10:00,52.53,52.63,52.52,52.53,7600.0,52.3887,52.4884,52.3787,52.3887,7600.0
2011-08-02 13:15:00,52.53,52.62,52.52,52.57,4200.0,52.3887,52.4784,52.3787,52.4286,4200.0
2011-08-02 13:20:00,52.57,52.62,52.57,52.6,2300.0,52.4286,52.4784,52.4286,52.4585,2300.0
2011-08-02 13:25:00,52.61,52.62,52.5,52.55,5800.0,52.4685,52.4784,52.3588,52.4086,5800.0
2011-08-02 13:30:00,52.55,52.56,52.44,52.49,8600.0,52.4086,52.4186,52.2989,52.3488,8600.0
2011-08-02 13:35:00,52.49,52.49,52.32,52.39,22300.0,52.3488,52.3488,52.1792,52.2491,22300.0
2011-08-02 13:40:00,52.36,52.38,52.3,52.31,5800.0,52.2191,52.2391,52.1593,52.1693,5800.0
2011-08-02 13:45:00,52.3,52.3,52.03,52.03,3900.0,52.1593,52.1593,51.89,51.89,3900.0
2011-08-02 13:50:00,51.99,52.06,51.89,51.92,4200.0,51.8501,51.9199,51.7504,51.7803,4200.0
2011-08-02 13:55:00,51.91,51.96,51.56,51.6,14400.0,51.7703,51.8202,51.4213,51.4612,14400.0
2011-08-02 14:00:00,51.59,51.59,51.23,51.23,18000.0,51.4512,51.4512,51.0922,51.0922,18000.0
2011-08-02 14:05:00,51.25,51.48,51.25,51.47,5300.0,51.1121,51.3415,51.1121,51.3315,5300.0
2011-08-02 14:10:00,51.49,51.78,51.49,51.64,5600.0,51.3515,51.6407,51.3515,51.5011,5600.0
2011-08-02 14:15:00,51.66,51.83,51.65,51.82,5000.0,51.521,51.6906,51.511,51.6806,5000.0
2011-08-02 14:20:00,51.82,51.94,51.82,51.94,5600.0,51.6806,51.8003,51.6806,51.8003,5600.0
2011-08-02 14:25:00,51.92,52.13,51.9,52.09,18900.0,51.7803,51.9898,51.7604,51.9499,18900.0
2011-08-02 14:30:00,52.07,52.18,52.05,52.16,13400.0,51.9299,52.0396,51.91,52.0197,13400.0
2011-08-02 14:35:00,52.16,52.32,52.16,52.26,15900.0,52.0197,52.1792,52.0197,52.1194,15900.0
2011-08-02 14:40:00,52.26,52.33,52.23,52.3,8400.0,52.1194,52.1892,52.0895,52.1593,8400.0
2011-08-02 14:45:00,52.32,52.35,52.25,52.35,6000.0,52.1792,52.2092,52.1094,52.2092,6000.0
2011-08-02 14:50:00,52.33,52.47,52.33,52.47,4800.0,52.1892,52.3288,52.1892,52.3288,4800.0
2011-08-02 14:55:00,52.46,52.49,52.41,52.47,8300.0,52.3189,52.3488,52.269,52.3288,8300.0
2011-08-02 15:00:00,52.47,52.58,52.47,52.57,10200.0,52.3288,52.4385,52.3288,52.4286,10200.0
2011-08-02 15:05:00,52.6,52.73,52.59,52.7,20400.0,52.4585,52.5881,52.4485,52.5582,20400.0
2011-08-02 15:10:00,52.7,52.75,52.66,52.75,20100.0,52.5582,52.6081,52.5183,52.6081,20100.0
2011-08-02 15:15:00,52.75,52.85,52.66,52.66,26000.0,52.6081,52.7078,52.5183,52.5183,26000.0
2011-08-02 15:20:00,52.66,52.71,52.64,52.66,27300.0,52.5183,52.5682,52.4984,52.5183,27300.0
2011-08-02 15:25:00,52.66,52.7,52.59,52.68,28400.0,52.5183,52.5582,52.4485,52.5383,28400.0
2011-08-02 15:30:00,52.67,52.68,52.54,52.58,32400.0,52.5283,52.5383,52.3987,52.4385,32400.0
2011-08-02 15:35:00,52.58,52.67,52.56,52.66,31100.0,52.4385,52.5283,52.4186,52.5183,31100.0
2011-08-02 15:40:00,52.66,52.66,52.49,52.59,50300.0,52.5183,52.5183,52.3488,52.4485,50300.0
2011-08-02 15:45:00,52.59,52.63,52.58,52.6,32100.0,52.4485,52.4884,52.4385,52.4585,32100.0
2011-08-02 15:50:00,52.6,52.66,52.33,52.44,57700.0,52.4585,52.5183,52.1892,52.2989,57700.0
2011-08-02 15:55:00,52.44,52.44,52.26,52.31,55000.0,52.2989,52.2989,52.1194,52.1693,55000.0
2011-08-03 09:30:00,52.02,52.64,52.02,52.53,15800.0,51.8801,52.4984,51.8801,52.3887,15800.0
2011-08-03 09:35:00,52.4,52.77,52.17,52.28,2900.0,52.259,52.628,52.0296,52.1394,2900.0
2011-08-03 09:40:00,52.03,52.45,52.03,52.31,5000.0,51.89,52.3089,51.89,52.1693,5000.0
2011-08-03 09:45:00,52.13,52.18,51.71,51.75,6500.0,51.9898,52.0396,51.5709,51.6108,6500.0
2011-08-03 09:50:00,51.72,52.13,51.72,52.12,5900.0,51.5809,51.9898,51.5809,51.9798,5900.0
2011-08-03 09:55:00,52.15,52.15,51.75,51.95,7100.0,52.0097,52.0097,51.6108,51.8102,7100.0
2011-08-03 10:00:00,51.96,52.09,51.8,51.92,5200.0,51.8202,51.9499,51.6606,51.7803,5200.0
2011-08-03 10:05:00,51.86,51.86,51.44,51.46,21900.0,51.7205,51.7205,51.3016,51.3216,21900.0
2011-08-03 10:10:00,51.47,51.47,51.16,51.23,18100.0,51.3315,51.3315,51.0224,51.0922,18100.0
2011-08-03 10:15:00,51.23,51.23,50.39,50.41,28100.0,51.0922,51.0922,50.2544,50.2744,28100.0
2011-08-03 10:20:00,50.36,50.37,49.7,49.8,28800.0,50.2245,50.2345,49.5663,49.666,28800.0
2011-08-03 10:25:00,49.73,49.8,49.36,49.47,27800.0,49.5962,49.666,49.2272,49.3369,27800.0
2011-08-03 10:30:00,49.44,49.44,48.44,48.52,36100.0,49.307,49.307,48.3097,48.3895,36100.0
2011-08-03 10:35:00,48.48,48.48,47.84,48.24,34600.0,48.3496,48.3496,47.7113,48.1102,34600.0
2011-08-03 10:40:00,48.31,48.66,48.16,48.62,32000.0,48.18,48.5291,48.0304,48.4892,32000.0
2011-08-03 10:45:00,48.63,49.39,48.6,49.28,76000.0,48.4992,49.2571,48.4693,49.1474,76000.0
2011-08-03 10:50:00,49.29,49.69,49.19,49.5,27100.0,49.1574,49.5563,49.0577,49.3668,27100.0
2011-08-03 10:55:00,49.51,50.73,49.43,50.72,37300.0,49.3768,50.5935,49.297,50.5835,37300.0
2011-08-03 11:00:00,50.67,50.69,50.45,50.63,5000.0,50.5337,50.5536,50.3143,50.4938,5000.0
2011-08-03 11:05:00,50.62,50.71,50.41,50.51,10100.0,50.4838,50.5736,50.2744,50.3741,10100.0
2011-08-03 11:10:00,50.46,50.96,50.43,50.88,26000.0,50.3242,50.8229,50.2943,50.7431,26000.0
2011-08-03 11:15:00,50.89,51.09,50.63,51.08,22800.0,50.7531,50.9526,50.4938,50.9426,22800.0
2011-08-03 11:20:00,51.08,51.09,50.85,50.96,12900.0,50.9426,50.9526,50.7132,50.8229,12900.0
2011-08-03 11:25:00,50.99,51.34,50.9,51.19,12500.0,50.8528,51.2019,50.7631,51.0523,12500.0
2011-08-03 11:30:00,51.15,51.25,51.06,51.06,4700.0,51.0124,51.1121,50.9226,50.9226,4700.0
2011-08-03 11:35:00,51.08,51.14,51.02,51.1,11300.0,50.9426,51.0024,50.8827,50.9625,11300.0
2011-08-03 11:40:00,51.1,51.14,50.9,50.97,4200.0,50.9625,51.0024,50.7631,50.8329,4200.0
2011-08-03 11:45:00,50.95,51.08,50.95,51.03,2300.0,50.8129,50.9426,50.8129,50.8927,2300.0
2011-08-03 11:50:00,51.03,51.1,51.0,51.05,2500.0,50.8927,50.9625,50.8628,50.9127,2500.0
2011-08-03 11:55:00,51.08,51.15,51.03,51.08,3300.0,50.9426,51.0124,50.8927,50.9426,3300.0
2011-08-03 12:00:00,50.98,50.98,50.76,50.84,2900.0,50.8429,50.8429,50.6234,50.7032,2900.0
2011-08-03 12:05:00,50.82,50.82,50.57,50.61,3600.0,50.6833,50.6833,50.434,50.4738,3600.0
2011-08-03 12:10:00,50.59,50.59,50.5,50.57,2100.0,50.4539,50.4539,50.3641,50.434,2100.0
2011-08-03 12:15:00,50.5,50.5,50.18,50.33,4000.0,50.3641,50.3641,50.045,50.1946,4000.0
2011-08-03 12:20:00,50.36,50.36,50.19,50.31,1900.0,50.2245,50.2245,50.055,50.1747,1900.0
2011-08-03 12:25:00,50.29,50.37,50.27,50.33,2300.0,50.1547,50.2345,50.1348,50.1946,2300.0
2011-08-03 12:30:00,50.35,50.42,50.15,50.24,1800.0,50.2145,50.2844,50.0151,50.1048,1800.0
2011-08-03 12:35:00,50.24,50.32,50.21,50.21,3400.0,50.1048,50.1846,50.0749,50.0749,3400.0
2011-08-03 12:40:00,50.17,50.29,50.1,50.29,4400.0,50.035,50.1547,49.9652,50.1547,4400.0
2011-08-03 12:45:00,50.31,50.62,50.31,50.62,3200.0,50.1747,50.4838,50.1747,50.4838,3200.0
2011-08-03 12:50:00,50.61,50.77,50.58,50.66,4800.0,50.4738,50.6334,50.4439,50.5237,4800.0
2011-08-03 12:55:00,50.58,50.87,50.58,50.81,13500.0,50.4439,50.7331,50.4439,50.6733,13500.0
2011-08-03 13:00:00,50.81,50.85,50.73,50.81,6100.0,50.6733,50.7132,50.5935,50.6733,6100.0
2011-08-03 13:05:00,50.75,50.78,50.68,50.7,4200.0,50.6135,50.6434,50.5437,50.5636,4200.0
2011-08-03 13:10:00,50.65,50.81,50.65,50.78,2200.0,50.5137,50.6733,50.5137,50.6434,2200.0
2011-08-03 13:15:00,50.74,50.83,50.72,50.83,4500.0,50.6035,50.6933,50.5835,50.6933,4500.0
2011-08-03 13:20:00,50.78,50.97,50.78,50.94,2300.0,50.6434,50.8329,50.6434,50.803,2300.0
2011-08-03 13:25:00,50.92,51.06,50.89,51.06,4700.0,50.783,50.9226,50.7531,50.9226,4700.0
2011-08-03 13:30:00,51.07,51.2,50.98,51.15,5500.0,50.9326,51.0623,50.8429,51.0124,5500.0
2011-08-03 13:35:00,51.16,51.19,51.02,51.04,7400.0,51.0224,51.0523,50.8827,50.9027,7400.0
2011-08-03 13:40:00,51.05,51.65,51.05,51.57,6800.0,50.9127,51.511,50.9127,51.4313,6800.0
2011-08-03 13:45:00,51.6,51.91,51.6,51.79,7900.0,51.4612,51.7703,51.4612,51.6507,7900.0
2011-08-03 13:50:00,51.78,51.83,51.57,51.58,6200.0,51.6407,51.6906,51.4313,51.4412,6200.0
2011-08-03 13:55:00,51.58,51.58,51.34,51.51,9600.0,51.4412,51.4412,51.2019,51.3714,9600.0
2011-08-03 14:00:00,51.56,51.74,51.53,51.59,8900.0,51.4213,51.6008,51.3914,51.4512,8900.0
2011-08-03 14:05:00,51.63,51.69,51.35,51.41,5500.0,51.4911,51.5509,51.2119,51.2717,5500.0
2011-08-03 14:10:00,51.43,51.6,51.43,51.57,3900.0,51.2916,51.4612,51.2916,51.4313,3900.0
2011-08-03 14:15:00,51.57,51.57,51.26,51.26,5900.0,51.4313,51.4313,51.1221,51.1221,5900.0
2011-08-03 14:20:00,51.27,51.46,51.27,51.41,4000.0,51.1321,51.3216,51.1321,51.2717,4000.0
2011-08-03 14:25:00,51.37,51.4,51.26,51.26,13300.0,51.2318,51.2617,51.1221,51.1221,13300.0
2011-08-03 14:30:00,51.27,51.51,51.24,51.24,3900.0,51.1321,51.3714,51.1022,51.1022,3900.0
2011-08-03 14:35:00,51.34,51.35,51.21,51.32,3200.0,51.2019,51.2119,51.0722,51.1819,3200.0
2011-08-03 14:40:00,51.36,51.64,51.36,51.56,5700.0,51.2218,51.5011,51.2218,51.4213,5700.0
2011-08-03 14:45:00,51.54,51.57,51.35,51.57,4800.0,51.4013,51.4313,51.2119,51.4313,4800.0
2011-08-03 14:50:00,51.56,51.57,51.49,51.53,5700.0,51.4213,51.4313,51.3515,51.3914,5700.0
2011-08-03 14:55:00,51.57,51.76,51.55,51.67,10300.0,51.4313,51.6208,51.4113,51.531,10300.0
2011-08-03 15:00:00,51.72,51.85,51.68,51.84,3900.0,51.5809,51.7105,51.541,51.7005,3900.0
2011-08-03 15:05:00,51.81,51.88,51.69,51.72,10400.0,51.6706,51.7404,51.5509,51.5809,10400.0
2011-08-03 15:10:00,51.67,51.73,51.58,51.6,13200.0,51.531,51.5908,51.4412,51.4612,13200.0
2011-08-03 15:15:00,51.6,52.19,51.6,52.14,36900.0,51.4612,52.0496,51.4612,51.9997,36900.0
2011-08-03 15:20:00,52.14,52.14,51.86,51.87,16800.0,51.9997,51.9997,51.7205,51.7305,16800.0
2011-08-03 15:25:00,51.95,52.11,51.94,52.04,13700.0,51.8102,51.9698,51.8003,51.9,13700.0
2011-08-03 15:30:00,52.03,52.03,51.87,51.87,18700.0,51.89,51.89,51.7305,51.7305,18700.0
2011-08-03 15:35:00,51.87,51.95,51.84,51.9,9700.0,51.7305,51.8102,51.7005,51.7604,9700.0
2011-08-03 15:40:00,51.89,52.18,51.85,52.06,13500.0,51.7504,52.0396,51.7105,51.9199,13500.0
2011-08-03 15:45:00,52.05,52.1,51.89,51.98,16900.0,51.91,51.9598,51.7504,51.8402,16900.0
2011-08-03 15:50:00,51.96,52.04,51.95,51.98,15100.0,51.8202,51.9,51.8102,51.8402,15100.0
2011-08-03 15:55:00,51.96,52.04,51.9,52.0,18900.0,51.8202,51.9,51.7604,51.8601,18900.0
2011-08-04 09:30:00,50.77,50.79,47.81,48.91,149900.0,50.6334,50.6534,47.6814,48.7784,149900.0
2011-08-04 09:35:00,48.91,49.0,48.42,48.66,44900.0,48.7784,48.8682,48.2897,48.5291,44900.0
2011-08-04 09:40:00,48.65,48.72,47.64,47.69,84900.0,48.5191,48.5889,47.5118,47.5617,84900.0
2011-08-04 09:45:00,47.7,48.06,47.61,48.0,82700.0,47.5717,47.9307,47.4819,47.8709,82700.0
2011-08-04 09:50:00,48.01,48.36,48.01,48.25,49900.0,47.8808,48.2299,47.8808,48.1202,49900.0
2011-08-04 09:55:00,48.25,48.5,48.16,48.5,42700.0,48.1202,48.3695,48.0304,48.3695,42700.0
2011-08-04 10:00:00,48.5,48.71,48.36,48.71,12100.0,48.3695,48.579,48.2299,48.579,12100.0
2011-08-04 10:05:00,48.71,49.01,48.71,48.9,16800.0,48.579,48.8782,48.579,48.7684,16800.0
2011-08-04 10:10:00,48.86,48.94,48.78,48.93,28700.0,48.7286,48.8083,48.6488,48.7984,28700.0
2011-08-04 10:15:00,48.92,48.95,48.32,48.32,35500.0,48.7884,48.8183,48.19,48.19,35500.0
2011-08-04 10:20:00,48.34,48.5,48.3,48.4,17800.0,48.21,48.3695,48.1701,48.2698,17800.0
2011-08-04 10:25:00,48.4,48.79,48.35,48.75,20800.0,48.2698,48.6587,48.2199,48.6188,20800.0
2011-08-04 10:30:00,48.75,49.3,48.75,49.09,12800.0,48.6188,49.1674,48.6188,48.9579,12800.0
2011-08-04 10:35:00,49.09,49.09,48.91,49.03,5700.0,48.9579,48.9579,48.7784,48.8981,5700.0
2011-08-04 10:40:00,49.0,49.0,48.65,48.68,8000.0,48.8682,48.8682,48.5191,48.549,8000.0
2011-08-04 10:45:00,48.68,48.76,48.62,48.69,8200.0,48.549,48.6288,48.4892,48.559,8200.0
2011-08-04 10:50:00,48.75,48.85,48.66,48.76,15600.0,48.6188,48.7186,48.5291,48.6288,15600.0
2011-08-04 10:55:00,48.76,48.8,48.35,48.35,28000.0,48.6288,48.6687,48.2199,48.2199,28000.0
2011-08-04 11:00:00,48.4,48.4,47.91,48.18,24000.0,48.2698,48.2698,47.7811,48.0504,24000.0
2011-08-04 11:05:00,48.28,48.3,48.02,48.11,58900.0,48.1501,48.1701,47.8908,47.9806,58900.0
2011-08-04 11:10:00,48.12,48.28,48.08,48.28,10400.0,47.9905,48.1501,47.9507,48.1501,10400.0
2011-08-04 11:15:00,48.23,48.45,48.21,48.3,12000.0,48.1002,48.3197,48.0803,48.1701,12000.0
2011-08-04 11:20:00,48.23,48.28,48.09,48.15,24000.0,48.1002,48.1501,47.9606,48.0205,24000.0
2011-08-04 11:25:00,48.14,48.38,48.08,48.08,14100.0,48.0105,48.2498,47.9507,47.9507,14100.0
2011-08-04 11:30:00,48.08,48.22,47.82,48.02,22000.0,47.9507,48.0903,47.6914,47.8908,22000.0
2011-08-04 11:35:00,48.04,48.04,47.94,47.98,4400.0,47.9108,47.9108,47.811,47.8509,4400.0
2011-08-04 11:40:00,47.98,47.99,47.67,47.76,8000.0,47.8509,47.8609,47.5418,47.6315,8000.0
2011-08-04 11:45:00,47.71,47.81,47.39,47.49,16900.0,47.5816,47.6814,47.2625,47.3622,16900.0
2011-08-04 11:50:00,47.47,47.63,47.35,47.59,10400.0,47.3423,47.5019,47.2226,47.462,10400.0
2011-08-04 11:55:00,47.69,47.75,47.65,47.73,7600.0,47.5617,47.6215,47.5218,47.6016,7600.0
2011-08-04 12:00:00,47.72,47.76,47.66,47.75,8500.0,47.5916,47.6315,47.5318,47.6215,8500.0
2011-08-04 12:05:00,47.74,47.75,47.7,47.75,15100.0,47.6116,47.6215,47.5717,47.6215,15100.0
2011-08-04 12:10:00,47.69,47.92,47.69,47.87,20800.0,47.5617,47.7911,47.5617,47.7412,20800.0
2011-08-04 12:15:00,47.93,48.08,47.75,47.84,10000.0,47.8011,47.9507,47.6215,47.7113,10000.0
2011-08-04 12:20:00,47.86,47.9,47.72,47.72,9000.0,47.7312,47.7711,47.5916,47.5916,9000.0
2011-08-04 12:25:00,47.74,47.89,47.67,47.87,7900.0,47.6116,47.7612,47.5418,47.7412,7900.0
2011-08-04 12:30:00,47.87,48.56,47.87,48.56,14400.0,47.7412,48.4294,47.7412,48.4294,14400.0
2011-08-04 12:35:00,48.55,48.71,48.55,48.65,18600.0,48.4194,48.579,48.4194,48.5191,18600.0
2011-08-04 12:40:00,48.66,48.83,48.66,48.75,8600.0,48.5291,48.6986,48.5291,48.6188,8600.0
2011-08-04 12:45:00,48.76,48.78,48.7,48.76,9100.0,48.6288,48.6488,48.569,48.6288,9100.0
2011-08-04 12:50:00,48.76,48.84,48.71,48.83,9100.0,48.6288,48.7086,48.579,48.6986,9100.0
2011-08-04 12:55:00,48.85,48.85,48.78,48.81,5200.0,48.7186,48.7186,48.6488,48.6787,5200.0
2011-08-04 13:00:00,48.82,48.97,48.75,48.76,4000.0,48.6887,48.8383,48.6188,48.6288,4000.0
2011-08-04 13:05:00,48.78,48.84,48.78,48.82,3800.0,48.6488,48.7086,48.6488,48.6887,3800.0
2011-08-04 13:10:00,48.82,48.82,48.75,48.75,19000.0,48.6887,48.6887,48.6188,48.6188,19000.0
2011-08-04 13:15:00,48.75,48.77,48.75,48.75,9300.0,48.6188,48.6388,48.6188,48.6188,9300.0
2011-08-04 13:20:00,48.77,48.8,48.75,48.75,9700.0,48.6388,48.6687,48.6188,48.6188,9700.0
2011-08-04 13:25:00,48.75,48.79,48.56,48.56,5400.0,48.6188,48.6587,48.4294,48.4294,5400.0
2011-08-04 13:30:00,48.54,48.58,48.51,48.54,3300.0,48.4094,48.4493,48.3795,48.4094,3300.0
2011-08-04 13:35:00,48.52,48.58,48.4,48.46,8200.0,48.3895,48.4493,48.2698,48.3296,8200.0
2011-08-04 13:40:00,48.5,48.62,48.4,48.4,2300.0,48.3695,48.4892,48.2698,48.2698,2300.0
2011-08-04 13:45:00,48.35,48.36,48.18,48.23,9200.0,48.2199,48.2299,48.0504,48.1002,9200.0
2011-08-04 13:50:00,48.21,48.23,48.14,48.14,5700.0,48.0803,48.1002,48.0105,48.0105,5700.0
2011-08-04 13:55:00,48.14,48.22,48.14,48.15,7400.0,48.0105,48.0903,48.0105,48.0205,7400.0
2011-08-04 14:00:00,48.17,48.19,47.95,48.01,10200.0,48.0404,48.0604,47.821,47.8808,10200.0
2011-08-04 14:05:00,48.0,48.0,47.64,47.68,34600.0,47.8709,47.8709,47.5118,47.5517,34600.0
2011-08-04 14:10:00,47.72,47.81,47.64,47.65,10600.0,47.5916,47.6814,47.5118,47.5218,10600.0
2011-08-04 14:15:00,47.63,47.9,47.63,47.72,24800.0,47.5019,47.7711,47.5019,47.5916,24800.0
2011-08-04 14:20:00,47.7,47.77,47.6,47.64,9900.0,47.5717,47.6415,47.4719,47.5118,9900.0
2011-08-04 14:25:00,47.59,47.64,47.43,47.57,14300.0,47.462,47.5118,47.3024,47.442,14300.0
2011-08-04 14:30:00,47.54,47.82,47.51,47.82,20500.0,47.4121,47.6914,47.3822,47.6914,20500.0
2011-08-04 14:35:00,47.81,48.05,47.73,47.97,15300.0,47.6814,47.9207,47.6016,47.8409,15300.0
2011-08-04 14:40:00,48.01,48.29,48.0,48.22,46400.0,47.8808,48.1601,47.8709,48.0903,46400.0
2011-08-04 14:45:00,48.23,48.58,48.2,48.54,11700.0,48.1002,48.4493,48.0703,48.4094,11700.0
2011-08-04 14:50:00,48.52,48.69,48.46,48.6,9400.0,48.3895,48.559,48.3296,48.4693,9400.0
2011-08-04 14:55:00,48.54,48.55,47.99,47.99,18900.0,48.4094,48.4194,47.8609,47.8609,18900.0
2011-08-04 15:00:00,47.97,48.2,47.88,48.2,26600.0,47.8409,48.0703,47.7512,48.0703,26600.0
2011-08-04 15:05:00,48.21,48.43,48.21,48.29,19700.0,48.0803,48.2997,48.0803,48.1601,19700.0
2011-08-04 15:10:00,48.26,48.36,48.21,48.25,23100.0,48.1302,48.2299,48.0803,48.1202,23100.0
2011-08-04 15:15:00,48.25,48.32,48.06,48.07,18700.0,48.1202,48.19,47.9307,47.9407,18700.0
2011-08-04 15:20:00,48.14,48.16,47.93,48.05,19600.0,48.0105,48.0304,47.8011,47.9207,19600.0
2011-08-04 15:25:00,48.06,48.07,47.8,47.96,109200.0,47.9307,47.9407,47.6714,47.831,109200.0
2011-08-04 15:30:00,47.95,48.02,47.94,47.99,78400.0,47.821,47.8908,47.811,47.8609,78400.0
2011-08-04 15:35:00,47.96,48.03,47.78,47.78,60600.0,47.831,47.9008,47.6515,47.6515,60600.0
2011-08-04 15:40:00,47.77,48.04,47.74,47.99,70900.0,47.6415,47.9108,47.6116,47.8609,70900.0
2011-08-04 15:45:00,48.0,48.13,47.89,48.01,40700.0,47.8709,48.0005,47.7612,47.8808,40700.0
2011-08-04 15:50:00,48.04,48.12,47.76,47.77,40100.0,47.9108,47.9905,47.6315,47.6415,40100.0
2011-08-04 15:55:00,47.76,47.85,47.65,47.69,50800.0,47.6315,47.7213,47.5218,47.5617,50800.0
2011-08-05 09:30:00,48.28,48.96,48.17,48.27,9900.0,48.1501,48.8283,48.0404,48.1401,9900.0
2011-08-05 09:35:00,48.54,48.78,48.36,48.45,11100.0,48.4094,48.6488,48.2299,48.3197,11100.0
2011-08-05 09:40:00,48.3,48.37,47.47,47.59,14600.0,48.1701,48.2399,47.3423,47.462,14600.0
2011-08-05 09:45:00,47.72,47.9,47.1,47.1,11700.0,47.5916,47.7711,46.9733,46.9733,11700.0
2011-08-05 09:50:00,47.22,47.22,46.11,46.11,23400.0,47.093,47.093,45.986,45.986,23400.0
2011-08-05 09:55:00,46.11,46.11,45.38,45.44,40500.0,45.986,45.986,45.2579,45.3178,40500.0
2011-08-05 10:00:00,45.45,46.26,45.38,45.63,32800.0,45.3277,46.1355,45.2579,45.5072,32800.0
2011-08-05 10:05:00,45.57,46.09,45.39,45.99,17700.0,45.4474,45.966,45.2679,45.8663,17700.0
2011-08-05 10:10:00,46.07,46.43,45.87,46.33,17100.0,45.9461,46.3051,45.7466,46.2054,17100.0
2011-08-05 10:15:00,46.33,47.1,46.3,47.1,13900.0,46.2054,46.9733,46.1754,46.9733,13900.0
2011-08-05 10:20:00,47.12,47.31,46.84,47.31,9700.0,46.9932,47.1827,46.714,47.1827,9700.0
2011-08-05 10:25:00,47.25,47.62,47.25,47.36,6800.0,47.1229,47.4919,47.1229,47.2326,6800.0
2011-08-05 10:30:00,47.28,47.41,47.18,47.19,6800.0,47.1528,47.2825,47.0531,47.063,6800.0
2011-08-05 10:35:00,47.21,47.26,46.88,47.05,5100.0,47.083,47.1329,46.7539,46.9234,5100.0
2011-08-05 10:40:00,47.23,47.23,46.81,47.14,3900.0,47.1029,47.1029,46.6841,47.0132,3900.0
2011-08-05 10:45:00,46.89,46.89,46.47,46.6,3900.0,46.7639,46.7639,46.345,46.4746,3900.0
2011-08-05 10:50:00,46.66,46.92,46.38,46.82,5500.0,46.5345,46.7938,46.2552,46.694,5500.0
2011-08-05 10:55:00,46.69,46.87,46.56,46.87,2600.0,46.5644,46.7439,46.4347,46.7439,2600.0
2011-08-05 11:00:00,46.95,46.95,46.44,46.55,5300.0,46.8237,46.8237,46.3151,46.4248,5300.0
2011-08-05 11:05:00,46.54,46.59,46.42,46.59,2400.0,46.4148,46.4647,46.2951,46.4647,2400.0
2011-08-05 11:10:00,46.51,46.51,45.95,45.97,7500.0,46.3849,46.3849,45.8264,45.8463,7500.0
2011-08-05 11:15:00,45.97,45.98,45.74,45.87,6200.0,45.8463,45.8563,45.6169,45.7466,6200.0
2011-08-05 11:20:00,45.87,45.87,45.6,45.64,9500.0,45.7466,45.7466,45.4773,45.5172,9500.0
2011-08-05 11:25:00,45.64,46.43,45.64,46.06,15300.0,45.5172,46.3051,45.5172,45.9361,15300.0
2011-08-05 11:30:00,46.03,46.33,45.94,46.29,5000.0,45.9062,46.2054,45.8164,46.1655,5000.0
2011-08-05 11:35:00,46.3,46.32,45.95,46.01,3600.0,46.1754,46.1954,45.8264,45.8862,3600.0
2011-08-05 11:40:00,46.0,46.0,45.63,45.7,5500.0,45.8762,45.8762,45.5072,45.5771,5500.0
2011-08-05 11:45:00,45.66,45.7,45.27,45.3,13400.0,45.5372,45.5771,45.1482,45.1781,13400.0
2011-08-05 11:50:00,45.28,45.28,45.06,45.08,9800.0,45.1582,45.1582,44.9388,44.9587,9800.0
2011-08-05 11:55:00,45.08,45.09,44.74,44.74,13900.0,44.9587,44.9687,44.6196,44.6196,13900.0
2011-08-05 12:00:00,44.65,44.81,44.5,44.59,19000.0,44.5299,44.6894,44.3803,44.47,19000.0
2011-08-05 12:05:00,44.6,44.8,44.41,44.79,11200.0,44.48,44.6795,44.2905,44.6695,11200.0
2011-08-05 12:10:00,44.78,45.18,44.73,45.07,15600.0,44.6595,45.0585,44.6097,44.9487,15600.0
2011-08-05 12:15:00,45.12,45.9,45.12,45.81,23800.0,44.9986,45.7765,44.9986,45.6868,23800.0
2011-08-05 12:20:00,45.78,45.96,45.38,45.82,13600.0,45.6568,45.8364,45.2579,45.6967,13600.0
2011-08-05 12:25:00,45.89,46.05,45.58,45.58,5600.0,45.7665,45.9261,45.4574,45.4574,5600.0
2011-08-05 12:30:00,45.58,45.74,45.56,45.7,7100.0,45.4574,45.6169,45.4374,45.5771,7100.0
2011-08-05 12:35:00,45.7,46.72,45.7,46.53,13500.0,45.5771,46.5943,45.5771,46.4048,13500.0
2011-08-05 12:40:00,46.42,46.52,45.93,46.52,18400.0,46.2951,46.3948,45.8064,46.3948,18400.0
2011-08-05 12:45:00,46.48,46.68,46.35,46.68,9000.0,46.355,46.5544,46.2253,46.5544,9000.0
2011-08-05 12:50:00,46.68,46.92,46.55,46.55,17200.0,46.5544,46.7938,46.4248,46.4248,17200.0
2011-08-05 12:55:00,46.58,46.79,46.57,46.79,6700.0,46.4547,46.6641,46.4447,46.6641,6700.0
2011-08-05 13:00:00,46.79,47.0,46.69,46.69,11300.0,46.6641,46.8736,46.5644,46.5644,11300.0
2011-08-05 13:05:00,46.78,46.78,46.37,46.69,8700.0,46.6541,46.6541,46.2453,46.5644,8700.0
2011-08-05 13:10:00,46.65,46.86,46.61,46.74,9000.0,46.5245,46.7339,46.4846,46.6143,9000.0
2011-08-05 13:15:00,46.74,47.0,46.74,46.97,8500.0,46.6143,46.8736,46.6143,46.8436,8500.0
2011-08-05 13:20:00,46.97,47.2,46.97,47.18,9800.0,46.8436,47.073,46.8436,47.0531,9800.0
2011-08-05 13:25:00,47.12,47.12,46.91,46.97,10000.0,46.9932,46.9932,46.7838,46.8436,10000.0
2011-08-05 13:30:00,46.97,47.02,46.87,46.99,12100.0,46.8436,46.8935,46.7439,46.8636,12100.0
2011-08-05 13:35:00,46.96,46.99,46.89,46.95,7200.0,46.8337,46.8636,46.7639,46.8237,7200.0
2011-08-05 13:40:00,46.9,47.19,46.73,47.14,11200.0,46.7738,47.063,46.6043,47.0132,11200.0
2011-08-05 13:45:00,47.17,47.23,46.91,47.19,8900.0,47.0431,47.1029,46.7838,47.063,8900.0
2011-08-05 13:50:00,47.18,47.4,47.07,47.39,6700.0,47.0531,47.2725,46.9434,47.2625,6700.0
2011-08-05 13:55:00,47.31,47.32,47.19,47.24,5900.0,47.1827,47.1927,47.063,47.1129,5900.0
2011-08-05 14:00:00,47.23,47.3,47.02,47.16,5600.0,47.1029,47.1728,46.8935,47.0331,5600.0
2011-08-05 14:05:00,47.13,47.16,46.76,46.88,9800.0,47.0032,47.0331,46.6342,46.7539,9800.0
2011-08-05 14:10:00,46.89,46.92,46.61,46.85,7400.0,46.7639,46.7938,46.4846,46.724,7400.0
2011-08-05 14:15:00,46.85,47.04,46.81,47.03,17400.0,46.724,46.9134,46.6841,46.9035,17400.0
2011-08-05 14:20:00,47.01,47.11,47.0,47.08,8600.0,46.8835,46.9833,46.8736,46.9533,8600.0
2011-08-05 14:25:00,47.04,47.06,47.0,47.0,5800.0,46.9134,46.9334,46.8736,46.8736,5800.0
2011-08-05 14:30:00,47.0,47.09,47.0,47.06,10300.0,46.8736,46.9633,46.8736,46.9334,10300.0
2011-08-05 14:35:00,47.02,47.2,47.01,47.19,3700.0,46.8935,47.073,46.8835,47.063,3700.0
2011-08-05 14:40:00,47.18,47.18,47.0,47.05,5700.0,47.0531,47.0531,46.8736,46.9234,5700.0
2011-08-05 14:45:00,47.02,47.05,47.0,47.0,12300.0,46.8935,46.9234,46.8736,46.8736,12300.0
2011-08-05 14:50:00,47.0,47.04,46.98,47.01,41600.0,46.8736,46.9134,46.8536,46.8835,41600.0
2011-08-05 14:55:00,47.0,47.03,46.84,46.93,18300.0,46.8736,46.9035,46.714,46.8037,18300.0
2011-08-05 15:00:00,46.91,46.99,46.71,46.72,12300.0,46.7838,46.8636,46.5843,46.5943,12300.0
2011-08-05 15:05:00,46.69,46.7,46.36,46.44,14500.0,46.5644,46.5744,46.2353,46.3151,14500.0
2011-08-05 15:10:00,46.4,46.81,46.37,46.61,17900.0,46.2752,46.6841,46.2453,46.4846,17900.0
2011-08-05 15:15:00,46.61,46.81,46.61,46.72,14000.0,46.4846,46.6841,46.4846,46.5943,14000.0
2011-08-05 15:20:00,46.72,46.84,46.63,46.8,16500.0,46.5943,46.714,46.5046,46.6741,16500.0
2011-08-05 15:25:00,46.85,46.92,46.49,46.49,12300.0,46.724,46.7938,46.3649,46.3649,12300.0
2011-08-05 15:30:00,46.51,46.79,46.51,46.72,12800.0,46.3849,46.6641,46.3849,46.5943,12800.0
2011-08-05 15:35:00,46.73,47.02,46.62,46.97,13200.0,46.6043,46.8935,46.4946,46.8436,13200.0
2011-08-05 15:40:00,46.97,47.1,46.87,47.01,19400.0,46.8436,46.9733,46.7439,46.8835,19400.0
2011-08-05 15:45:00,46.98,47.11,46.85,47.0,27700.0,46.8536,46.9833,46.724,46.8736,27700.0
2011-08-05 15:50:00,47.0,47.0,46.84,46.88,18000.0,46.8736,46.8736,46.714,46.7539,18000.0
2011-08-05 15:55:00,46.88,46.98,46.81,46.81,25800.0,46.7539,46.8536,46.6841,46.6841,25800.0
2011-08-08 09:30:00,45.35,47.06,45.35,45.78,71300.0,45.228,46.9334,45.228,45.6568,71300.0
2011-08-08 09:35:00,45.75,45.75,44.93,45.43,97100.0,45.6269,45.6269,44.8091,45.3078,97100.0
2011-08-08 09:40:00,45.42,45.85,45.24,45.5,17100.0,45.2978,45.7267,45.1183,45.3776,17100.0
2011-08-08 09:45:00,45.5,45.77,45.3,45.51,49400.0,45.3776,45.6469,45.1781,45.3876,49400.0
2011-08-08 09:50:00,45.51,46.22,45.44,45.9,73400.0,45.3876,46.0957,45.3178,45.7765,73400.0
2011-08-08 09:55:00,45.95,46.03,45.3,45.58,39600.0,45.8264,45.9062,45.1781,45.4574,39600.0
2011-08-08 10:00:00,45.68,45.71,45.3,45.36,18800.0,45.5571,45.587,45.1781,45.238,18800.0
2011-08-08 10:05:00,45.37,45.56,45.32,45.56,7800.0,45.2479,45.4374,45.1981,45.4374,7800.0
2011-08-08 10:10:00,45.49,45.57,45.37,45.52,8100.0,45.3676,45.4474,45.2479,45.3975,8100.0
2011-08-08 10:15:00,45.42,45.42,45.15,45.26,45100.0,45.2978,45.2978,45.0285,45.1382,45100.0
2011-08-08 10:20:00,45.16,45.18,44.78,44.88,5300.0,45.0385,45.0585,44.6595,44.7593,5300.0
2011-08-08 10:25:00,44.81,44.84,44.5,44.57,10700.0,44.6894,44.7194,44.3803,44.4501,10700.0
2011-08-08 10:30:00,44.55,44.8,44.28,44.62,13400.0,44.4301,44.6795,44.1609,44.5,13400.0
2011-08-08 10:35:00,44.62,44.62,44.09,44.41,12900.0,44.5,44.5,43.9714,44.2905,12900.0
2011-08-08 10:40:00,44.4,44.73,44.19,44.68,15900.0,44.2806,44.6097,44.0711,44.5598,15900.0
2011-08-08 10:45:00,44.73,45.0,44.63,44.85,20200.0,44.6097,44.8789,44.5099,44.7293,20200.0
2011-08-08 10:50:00,44.93,44.96,44.76,44.91,10200.0,44.8091,44.839,44.6396,44.7892,10200.0
2011-08-08 10:55:00,44.84,44.97,44.64,44.75,19900.0,44.7194,44.849,44.5199,44.6296,19900.0
2011-08-08 11:00:00,44.75,44.96,44.61,44.85,7200.0,44.6296,44.839,44.49,44.7293,7200.0
2011-08-08 11:05:00,44.83,45.19,44.83,45.17,6500.0,44.7094,45.0684,44.7094,45.0485,6500.0
2011-08-08 11:10:00,45.19,45.37,45.09,45.25,14600.0,45.0684,45.2479,44.9687,45.1283,14600.0
2011-08-08 11:15:00,45.21,45.21,44.89,44.97,10400.0,45.0884,45.0884,44.7692,44.849,10400.0
2011-08-08 11:20:00,44.99,44.99,44.69,44.78,21500.0,44.869,44.869,44.5698,44.6595,21500.0
2011-08-08 11:25:00,44.83,45.04,44.75,44.95,6800.0,44.7094,44.9188,44.6296,44.8291,6800.0
2011-08-08 11:30:00,44.91,44.91,44.7,44.84,6600.0,44.7892,44.7892,44.5797,44.7194,6600.0
2011-08-08 11:35:00,44.83,44.93,44.73,44.74,7600.0,44.7094,44.8091,44.6097,44.6196,7600.0
2011-08-08 11:40:00,44.77,44.93,44.54,44.59,6400.0,44.6496,44.8091,44.4202,44.47,6400.0
2011-08-08 11:45:00,44.58,44.89,44.51,44.85,10000.0,44.4601,44.7692,44.3903,44.7293,10000.0
2011-08-08 11:50:00,44.94,45.02,44.89,45.01,7900.0,44.8191,44.8989,44.7692,44.8889,7900.0
2011-08-08 11:55:00,45.01,45.13,44.96,44.99,9900.0,44.8889,45.0086,44.839,44.869,9900.0
2011-08-08 12:00:00,44.99,45.04,44.8,44.81,15100.0,44.869,44.9188,44.6795,44.6894,15100.0
2011-08-08 12:05:00,44.73,44.82,44.65,44.79,10300.0,44.6097,44.6994,44.5299,44.6695,10300.0
2011-08-08 12:10:00,44.78,44.87,44.62,44.63,13300.0,44.6595,44.7493,44.5,44.5099,13300.0
2011-08-08 12:15:00,44.65,44.75,44.55,44.7,12400.0,44.5299,44.6296,44.4301,44.5797,12400.0
2011-08-08 12:20:00,44.69,45.02,44.61,44.87,11200.0,44.5698,44.8989,44.49,44.7493,11200.0
2011-08-08 12:25:00,44.86,44.86,44.6,44.75,5300.0,44.7393,44.7393,44.48,44.6296,5300.0
2011-08-08 12:30:00,44.72,44.75,44.61,44.73,9400.0,44.5997,44.6296,44.49,44.6097,9400.0
2011-08-08 12:35:00,44.78,44.8,44.6,44.75,12500.0,44.6595,44.6795,44.48,44.6296,12500.0
2011-08-08 12:40:00,44.75,45.16,44.75,45.0,17900.0,44.6296,45.0385,44.6296,44.8789,17900.0
2011-08-08 12:45:00,44.99,45.15,44.96,44.96,14800.0,44.869,45.0285,44.839,44.839,14800.0
2011-08-08 12:50:00,45.0,45.03,44.91,45.0,17600.0,44.8789,44.9089,44.7892,44.8789,17600.0
2011-08-08 12:55:00,45.03,45.04,44.79,44.85,9500.0,44.9089,44.9188,44.6695,44.7293,9500.0
2011-08-08 13:00:00,44.84,45.09,44.84,45.0,7400.0,44.7194,44.9687,44.7194,44.8789,7400.0
2011-08-08 13:05:00,45.0,45.04,44.84,44.91,8900.0,44.8789,44.9188,44.7194,44.7892,8900.0
2011-08-08 13:10:00,44.9,44.93,44.8,44.83,11400.0,44.7792,44.8091,44.6795,44.7094,11400.0
2011-08-08 13:15:00,44.83,45.11,44.81,44.98,35400.0,44.7094,44.9886,44.6894,44.859,35400.0
2011-08-08 13:20:00,44.87,45.09,44.83,45.08,8700.0,44.7493,44.9687,44.7094,44.9587,8700.0
2011-08-08 13:25:00,45.0,45.13,44.98,45.0,6600.0,44.8789,45.0086,44.859,44.8789,6600.0
2011-08-08 13:30:00,44.96,45.1,44.96,44.98,8000.0,44.839,44.9787,44.839,44.859,8000.0
2011-08-08 13:35:00,44.99,45.0,44.72,44.72,13800.0,44.869,44.8789,44.5997,44.5997,13800.0
2011-08-08 13:40:00,44.73,44.79,44.53,44.53,28600.0,44.6097,44.6695,44.4102,44.4102,28600.0
2011-08-08 13:45:00,44.6,44.6,44.36,44.37,10400.0,44.48,44.48,44.2407,44.2506,10400.0
2011-08-08 13:50:00,44.45,44.54,44.33,44.41,13700.0,44.3304,44.4202,44.2107,44.2905,13700.0
2011-08-08 13:55:00,44.42,44.43,44.01,44.09,15800.0,44.3005,44.3105,43.8916,43.9714,15800.0
2011-08-08 14:00:00,44.07,44.34,43.88,44.28,27200.0,43.9514,44.2207,43.762,44.1609,27200.0
2011-08-08 14:05:00,44.27,44.32,44.09,44.25,15700.0,44.1509,44.2008,43.9714,44.131,15700.0
2011-08-08 14:10:00,44.27,44.45,44.15,44.25,18100.0,44.1509,44.3304,44.0312,44.131,18100.0
2011-08-08 14:15:00,44.22,44.29,44.06,44.06,31000.0,44.101,44.1708,43.9415,43.9415,31000.0
2011-08-08 14:20:00,44.03,44.03,43.25,43.26,5400.0,43.9115,43.9115,43.1336,43.1436,5400.0
2011-08-08 14:25:00,43.32,43.42,42.9,43.05,26000.0,43.2035,43.3032,42.7846,42.9342,26000.0
2011-08-08 14:30:00,43.06,43.48,42.83,43.33,16900.0,42.9442,43.363,42.7148,43.2134,16900.0
2011-08-08 14:35:00,43.33,43.51,43.11,43.16,10000.0,43.2134,43.3929,42.994,43.0439,10000.0
2011-08-08 14:40:00,43.18,43.83,43.12,43.78,25000.0,43.0638,43.7121,43.004,43.6622,25000.0
2011-08-08 14:45:00,43.76,43.79,43.53,43.55,6600.0,43.6423,43.6722,43.4129,43.4328,6600.0
2011-08-08 14:50:00,43.54,43.61,43.22,43.28,3700.0,43.4229,43.4927,43.1037,43.1636,3700.0
2011-08-08 14:55:00,43.25,43.34,42.89,43.12,14600.0,43.1336,43.2234,42.7746,43.004,14600.0
2011-08-08 15:00:00,43.1,43.31,43.03,43.17,14000.0,42.984,43.1935,42.9142,43.0539,14000.0
2011-08-08 15:05:00,43.19,43.79,43.13,43.79,14800.0,43.0738,43.6722,43.014,43.6722,14800.0
2011-08-08 15:10:00,43.82,44.19,43.58,44.17,18100.0,43.7021,44.0711,43.4628,44.0512,18100.0
2011-08-08 15:15:00,44.13,44.76,44.05,44.64,30300.0,44.0113,44.6396,43.9315,44.5199,30300.0
2011-08-08 15:20:00,44.62,45.02,44.53,44.98,40800.0,44.5,44.8989,44.4102,44.859,40800.0
2011-08-08 15:25:00,44.96,45.03,44.63,44.89,34300.0,44.839,44.9089,44.5099,44.7692,34300.0
2011-08-08 15:30:00,44.89,45.11,44.85,45.03,60600.0,44.7692,44.9886,44.7293,44.9089,60600.0
2011-08-08 15:35:00,45.05,45.17,44.96,45.15,51000.0,44.9288,45.0485,44.839,45.0285,51000.0
2011-08-08 15:40:00,45.14,45.34,44.99,45.23,40200.0,45.0186,45.218,44.869,45.1083,40200.0
2011-08-08 15:45:00,45.23,45.53,44.91,45.11,59100.0,45.1083,45.4075,44.7892,44.9886,59100.0
2011-08-08 15:50:00,45.09,45.35,44.37,45.29,94900.0,44.9687,45.228,44.2506,45.1682,94900.0
2011-08-08 15:55:00,45.3,45.31,44.75,44.98,109500.0,45.1781,45.1881,44.6296,44.859,109500.0
2011-08-09 09:30:00,45.62,46.27,44.06,45.88,28600.0,45.4973,46.1455,43.9415,45.7566,28600.0
2011-08-09 09:35:00,45.99,46.86,45.76,46.46,26800.0,45.8663,46.7339,45.6369,46.335,26800.0
2011-08-09 09:40:00,46.49,46.68,45.29,45.33,24700.0,46.3649,46.5544,45.1682,45.2081,24700.0
2011-08-09 09:45:00,45.41,45.68,45.1,45.21,24400.0,45.2878,45.5571,44.9787,45.0884,24400.0
2011-08-09 09:50:00,45.21,45.91,45.11,45.76,10700.0,45.0884,45.7865,44.9886,45.6369,10700.0
2011-08-09 09:55:00,45.84,46.39,45.84,46.28,5200.0,45.7167,46.2652,45.7167,46.1555,5200.0
2011-08-09 10:00:00,46.29,46.37,45.84,46.02,19300.0,46.1655,46.2453,45.7167,45.8962,19300.0
2011-08-09 10:05:00,46.02,46.26,45.8,45.89,24000.0,45.8962,46.1355,45.6768,45.7665,24000.0
2011-08-09 10:10:00,45.88,46.24,45.73,46.24,45800.0,45.7566,46.1156,45.607,46.1156,45800.0
2011-08-09 10:15:00,46.25,47.11,46.25,46.76,34100.0,46.1256,46.9833,46.1256,46.6342,34100.0
2011-08-09 10:20:00,46.87,46.89,46.59,46.73,7800.0,46.7439,46.7639,46.4647,46.6043,7800.0
2011-08-09 10:25:00,46.79,47.14,46.77,46.99,10400.0,46.6641,47.0132,46.6442,46.8636,10400.0
2011-08-09 10:30:00,47.06,47.37,46.91,47.31,10200.0,46.9334,47.2426,46.7838,47.1827,10200.0
2011-08-09 10:35:00,47.3,47.44,47.15,47.15,4500.0,47.1728,47.3124,47.0232,47.0232,4500.0
2011-08-09 10:40:00,47.1,47.1,46.75,46.82,12400.0,46.9733,46.9733,46.6242,46.694,12400.0
2011-08-09 10:45:00,46.82,47.31,46.82,47.03,11600.0,46.694,47.1827,46.694,46.9035,11600.0
2011-08-09 10:50:00,47.02,47.29,47.02,47.24,7100.0,46.8935,47.1628,46.8935,47.1129,7100.0
2011-08-09 10:55:00,47.13,47.31,47.08,47.16,9800.0,47.0032,47.1827,46.9533,47.0331,9800.0
2011-08-09 11:00:00,47.12,47.12,46.32,46.32,22500.0,46.9932,46.9932,46.1954,46.1954,22500.0
2011-08-09 11:05:00,46.39,46.47,46.23,46.32,11300.0,46.2652,46.345,46.1056,46.1954,11300.0
2011-08-09 11:10:00,46.19,46.19,45.93,46.06,8100.0,46.0657,46.0657,45.8064,45.9361,8100.0
2011-08-09 11:15:00,46.14,46.3,46.14,46.3,5000.0,46.0159,46.1754,46.0159,46.1754,5000.0
2011-08-09 11:20:00,46.26,46.47,46.26,46.41,6400.0,46.1355,46.345,46.1355,46.2851,6400.0
2011-08-09 11:25:00,46.39,46.63,46.31,46.63,6200.0,46.2652,46.5046,46.1854,46.5046,6200.0
2011-08-09 11:30:00,46.6,46.79,46.44,46.79,11600.0,46.4746,46.6641,46.3151,46.6641,11600.0
2011-08-09 11:35:00,46.79,46.95,46.73,46.81,11000.0,46.6641,46.8237,46.6043,46.6841,11000.0
2011-08-09 11:40:00,46.81,47.01,46.78,46.85,11800.0,46.6841,46.8835,46.6541,46.724,11800.0
2011-08-09 11:45:00,46.81,46.84,46.51,46.53,9900.0,46.6841,46.714,46.3849,46.4048,9900.0
2011-08-09 11:50:00,46.55,46.55,46.38,46.38,24900.0,46.4248,46.4248,46.2552,46.2552,24900.0
2011-08-09 11:55:00,46.38,46.55,46.34,46.43,28000.0,46.2552,46.4248,46.2153,46.3051,28000.0
2011-08-09 12:00:00,46.49,46.67,46.49,46.57,6400.0,46.3649,46.5444,46.3649,46.4447,6400.0
2011-08-09 12:05:00,46.52,46.78,46.51,46.51,10100.0,46.3948,46.6541,46.3849,46.3849,10100.0
2011-08-09 12:10:00,46.49,46.72,46.38,46.64,8000.0,46.3649,46.5943,46.2552,46.5145,8000.0
2011-08-09 12:15:00,46.63,46.65,46.59,46.62,1900.0,46.5046,46.5245,46.4647,46.4946,1900.0
2011-08-09 12:20:00,46.62,46.87,46.6,46.84,7400.0,46.4946,46.7439,46.4746,46.714,7400.0
2011-08-09 12:25:00,46.85,47.01,46.82,46.88,7600.0,46.724,46.8835,46.694,46.7539,7600.0
2011-08-09 12:30:00,46.92,46.92,46.66,46.69,11000.0,46.7938,46.7938,46.5345,46.5644,11000.0
2011-08-09 12:35:00,46.7,46.83,46.69,46.74,4000.0,46.5744,46.704,46.5644,46.6143,4000.0
2011-08-09 12:40:00,46.71,46.74,46.67,46.74,2400.0,46.5843,46.6143,46.5444,46.6143,2400.0
2011-08-09 12:45:00,46.75,46.76,46.63,46.66,7700.0,46.6242,46.6342,46.5046,46.5345,7700.0
2011-08-09 12:50:00,46.66,46.86,46.64,46.83,4900.0,46.5345,46.7339,46.5145,46.704,4900.0
2011-08-09 12:55:00,46.84,46.86,46.64,46.71,8800.0,46.714,46.7339,46.5145,46.5843,8800.0
2011-08-09 13:00:00,46.69,46.69,46.43,46.43,32000.0,46.5644,46.5644,46.3051,46.3051,32000.0
2011-08-09 13:05:00,46.41,46.46,46.33,46.42,14500.0,46.2851,46.335,46.2054,46.2951,14500.0
2011-08-09 13:10:00,46.48,46.5,46.4,46.5,8700.0,46.355,46.3749,46.2752,46.3749,8700.0
2011-08-09 13:15:00,46.49,46.64,46.41,46.57,12200.0,46.3649,46.5145,46.2851,46.4447,12200.0
2011-08-09 13:20:00,46.54,46.54,46.48,46.49,3100.0,46.4148,46.4148,46.355,46.3649,3100.0
2011-08-09 13:25:00,46.48,46.51,46.38,46.42,7200.0,46.355,46.3849,46.2552,46.2951,7200.0
2011-08-09 13:30:00,46.42,46.5,46.38,46.48,6500.0,46.2951,46.3749,46.2552,46.355,6500.0
2011-08-09 13:35:00,46.5,46.52,46.27,46.34,6400.0,46.3749,46.3948,46.1455,46.2153,6400.0
2011-08-09 13:40:00,46.31,46.36,46.27,46.3,5200.0,46.1854,46.2353,46.1455,46.1754,5200.0
2011-08-09 13:45:00,46.27,46.29,46.01,46.08,12100.0,46.1455,46.1655,45.8862,45.956,12100.0
2011-08-09 13:50:00,46.08,46.15,45.95,45.99,11200.0,45.956,46.0258,45.8264,45.8663,11200.0
2011-08-09 13:55:00,45.98,46.17,45.88,46.16,13600.0,45.8563,46.0458,45.7566,46.0358,13600.0
2011-08-09 14:00:00,46.15,46.25,46.07,46.15,5200.0,46.0258,46.1256,45.9461,46.0258,5200.0
2011-08-09 14:05:00,46.09,46.12,45.96,46.09,24300.0,45.966,45.9959,45.8364,45.966,24300.0
2011-08-09 14:10:00,46.09,46.12,45.98,46.1,12500.0,45.966,45.9959,45.8563,45.976,12500.0
2011-08-09 14:15:00,46.12,46.31,45.8,46.07,11700.0,45.9959,46.1854,45.6768,45.9461,11700.0
2011-08-09 14:20:00,45.98,46.01,45.24,45.55,26900.0,45.8563,45.8862,45.1183,45.4275,26900.0
2011-08-09 14:25:00,45.55,45.73,45.33,45.55,29400.0,45.4275,45.607,45.2081,45.4275,29400.0
2011-08-09 14:30:00,45.5,45.55,45.16,45.25,19500.0,45.3776,45.4275,45.0385,45.1283,19500.0
2011-08-09 14:35:00,45.37,45.44,44.81,44.92,24900.0,45.2479,45.3178,44.6894,44.7992,24900.0
2011-08-09 14:40:00,44.88,44.92,44.24,44.28,20200.0,44.7593,44.7992,44.121,44.1609,20200.0
2011-08-09 14:45:00,44.26,45.12,44.26,44.82,12500.0,44.1409,44.9986,44.1409,44.6994,12500.0
2011-08-09 14:50:00,44.78,45.66,44.78,45.62,14400.0,44.6595,45.5372,44.6595,45.4973,14400.0
2011-08-09 14:55:00,45.52,45.55,45.17,45.4,21500.0,45.3975,45.4275,45.0485,45.2779,21500.0
2011-08-09 15:00:00,45.35,45.8,45.23,45.72,30700.0,45.228,45.6768,45.1083,45.597,30700.0
2011-08-09 15:05:00,45.74,45.83,45.51,45.75,27100.0,45.6169,45.7067,45.3876,45.6269,27100.0
2011-08-09 15:10:00,45.75,46.41,45.62,46.38,15400.0,45.6269,46.2851,45.4973,46.2552,15400.0
2011-08-09 15:15:00,46.32,46.81,46.27,46.78,13300.0,46.1954,46.6841,46.1455,46.6541,13300.0
2011-08-09 15:20:00,46.75,46.83,46.42,46.59,15300.0,46.6242,46.704,46.2951,46.4647,15300.0
2011-08-09 15:25:00,46.58,47.05,46.39,46.99,14000.0,46.4547,46.9234,46.2652,46.8636,14000.0
2011-08-09 15:30:00,46.93,46.93,46.7,46.87,13900.0,46.8037,46.8037,46.5744,46.7439,13900.0
2011-08-09 15:35:00,46.86,47.07,46.74,47.07,17200.0,46.7339,46.9434,46.6143,46.9434,17200.0
2011-08-09 15:40:00,47.02,47.41,46.93,47.35,21500.0,46.8935,47.2825,46.8037,47.2226,21500.0
2011-08-09 15:45:00,47.27,47.53,47.11,47.53,35500.0,47.1428,47.4021,46.9833,47.4021,35500.0
2011-08-09 15:50:00,47.5,47.94,47.46,47.87,34600.0,47.3722,47.811,47.3323,47.7412,34600.0
2011-08-09 15:55:00,47.9,48.35,47.9,48.3,47000.0,47.7711,48.2199,47.7711,48.1701,47000.0
2011-08-10 09:30:00,47.99,47.99,46.06,46.17,31100.0,47.8609,47.8609,45.9361,46.0458,31100.0
2011-08-10 09:35:00,46.21,46.55,45.87,46.32,20500.0,46.0857,46.4248,45.7466,46.1954,20500.0
2011-08-10 09:40:00,46.33,46.86,46.28,46.56,12500.0,46.2054,46.7339,46.1555,46.4347,12500.0
2011-08-10 09:45:00,46.56,47.54,46.49,47.54,23500.0,46.4347,47.4121,46.3649,47.4121,23500.0
2011-08-10 09:50:00,47.38,47.51,46.98,47.1,11700.0,47.2525,47.3822,46.8536,46.9733,11700.0
2011-08-10 09:55:00,47.13,47.31,46.83,47.04,8600.0,47.0032,47.1827,46.704,46.9134,8600.0
2011-08-10 10:00:00,46.88,47.01,46.7,46.73,26100.0,46.7539,46.8835,46.5744,46.6043,26100.0
2011-08-10 10:05:00,46.75,47.02,46.55,46.55,14800.0,46.6242,46.8935,46.4248,46.4248,14800.0
2011-08-10 10:10:00,46.59,46.59,46.24,46.54,9200.0,46.4647,46.4647,46.1156,46.4148,9200.0
2011-08-10 10:15:00,46.37,46.52,46.24,46.36,6400.0,46.2453,46.3948,46.1156,46.2353,6400.0
2011-08-10 10:20:00,46.32,46.53,45.37,45.5,29900.0,46.1954,46.4048,45.2479,45.3776,29900.0
2011-08-10 10:25:00,45.57,45.97,45.57,45.87,13100.0,45.4474,45.8463,45.4474,45.7466,13100.0
2011-08-10 10:30:00,45.87,46.15,45.62,46.04,36800.0,45.7466,46.0258,45.4973,45.9161,36800.0
2011-08-10 10:35:00,46.05,46.17,45.93,46.03,13600.0,45.9261,46.0458,45.8064,45.9062,13600.0
2011-08-10 10:40:00,46.03,46.64,46.03,46.37,11700.0,45.9062,46.5145,45.9062,46.2453,11700.0
2011-08-10 10:45:00,46.39,46.82,46.29,46.66,13700.0,46.2652,46.694,46.1655,46.5345,13700.0
2011-08-10 10:50:00,46.68,46.68,46.2,46.25,9800.0,46.5544,46.5544,46.0757,46.1256,9800.0
2011-08-10 10:55:00,46.23,46.83,46.23,46.69,8200.0,46.1056,46.704,46.1056,46.5644,8200.0
2011-08-10 11:00:00,46.55,46.55,46.17,46.17,4800.0,46.4248,46.4248,46.0458,46.0458,4800.0
2011-08-10 11:05:00,46.13,46.26,46.01,46.23,7800.0,46.0059,46.1355,45.8862,46.1056,7800.0
2011-08-10 11:10:00,46.23,46.6,46.18,46.5,4700.0,46.1056,46.4746,46.0558,46.3749,4700.0
2011-08-10 11:15:00,46.48,46.67,46.43,46.51,5100.0,46.355,46.5444,46.3051,46.3849,5100.0
2011-08-10 11:20:00,46.6,46.73,46.51,46.64,6500.0,46.4746,46.6043,46.3849,46.5145,6500.0
2011-08-10 11:25:00,46.57,46.58,46.35,46.4,2300.0,46.4447,46.4547,46.2253,46.2752,2300.0
2011-08-10 11:30:00,46.4,46.67,46.4,46.62,6600.0,46.2752,46.5444,46.2752,46.4946,6600.0
2011-08-10 11:35:00,46.53,46.99,46.41,46.79,23000.0,46.4048,46.8636,46.2851,46.6641,23000.0
2011-08-10 11:40:00,46.75,47.28,46.73,47.09,9500.0,46.6242,47.1528,46.6043,46.9633,9500.0
2011-08-10 11:45:00,47.1,47.17,46.92,46.92,9500.0,46.9733,47.0431,46.7938,46.7938,9500.0
2011-08-10 11:50:00,46.95,47.12,46.86,47.05,6100.0,46.8237,46.9932,46.7339,46.9234,6100.0
2011-08-10 11:55:00,47.1,47.37,47.1,47.26,10800.0,46.9733,47.2426,46.9733,47.1329,10800.0
2011-08-10 12:00:00,47.25,47.41,47.06,47.31,7400.0,47.1229,47.2825,46.9334,47.1827,7400.0
2011-08-10 12:05:00,47.33,47.63,47.3,47.55,11900.0,47.2027,47.5019,47.1728,47.4221,11900.0
2011-08-10 12:10:00,47.55,47.62,47.47,47.53,17700.0,47.4221,47.4919,47.3423,47.4021,17700.0
2011-08-10 12:15:00,47.53,47.73,47.51,47.72,4900.0,47.4021,47.6016,47.3822,47.5916,4900.0
2011-08-10 12:20:00,47.76,47.76,47.57,47.69,12900.0,47.6315,47.6315,47.442,47.5617,12900.0
2011-08-10 12:25:00,47.63,47.65,47.21,47.21,15700.0,47.5019,47.5218,47.083,47.083,15700.0
2011-08-10 12:30:00,47.12,47.43,47.1,47.37,7700.0,46.9932,47.3024,46.9733,47.2426,7700.0
2011-08-10 12:35:00,47.4,47.41,47.0,47.23,24100.0,47.2725,47.2825,46.8736,47.1029,24100.0
2011-08-10 12:40:00,47.2,47.21,46.76,47.05,10300.0,47.073,47.083,46.6342,46.9234,10300.0
2011-08-10 12:45:00,47.01,47.18,46.95,47.09,5900.0,46.8835,47.0531,46.8237,46.9633,5900.0
2011-08-10 12:50:00,46.99,47.07,46.86,47.0,4100.0,46.8636,46.9434,46.7339,46.8736,4100.0
2011-08-10 12:55:00,47.0,47.35,46.9,47.35,10800.0,46.8736,47.2226,46.7738,47.2226,10800.0
2011-08-10 13:00:00,47.25,47.5,47.17,47.5,5900.0,47.1229,47.3722,47.0431,47.3722,5900.0
2011-08-10 13:05:00,47.5,47.5,47.18,47.41,5300.0,47.3722,47.3722,47.0531,47.2825,5300.0
2011-08-10 13:10:00,47.45,47.47,47.27,47.44,8900.0,47.3223,47.3423,47.1428,47.3124,8900.0
2011-08-10 13:15:00,47.46,47.62,47.03,47.03,8000.0,47.3323,47.4919,46.9035,46.9035,8000.0
2011-08-10 13:20:00,46.9,47.36,46.87,47.22,7800.0,46.7738,47.2326,46.7439,47.093,7800.0
2011-08-10 13:25:00,47.17,47.43,46.98,47.24,19700.0,47.0431,47.3024,46.8536,47.1129,19700.0
2011-08-10 13:30:00,47.13,47.35,47.01,47.2,12000.0,47.0032,47.2226,46.8835,47.073,12000.0
2011-08-10 13:35:00,47.2,47.33,47.14,47.2,5300.0,47.073,47.2027,47.0132,47.073,5300.0
2011-08-10 13:40:00,47.2,47.32,47.14,47.22,6000.0,47.073,47.1927,47.0132,47.093,6000.0
2011-08-10 13:45:00,47.28,47.67,47.28,47.61,18700.0,47.1528,47.5418,47.1528,47.4819,18700.0
2011-08-10 13:50:00,47.64,47.79,47.59,47.7,13500.0,47.5118,47.6614,47.462,47.5717,13500.0
2011-08-10 13:55:00,47.78,47.94,47.7,47.93,7400.0,47.6515,47.811,47.5717,47.8011,7400.0
2011-08-10 14:00:00,47.89,48.1,47.83,48.04,9500.0,47.7612,47.9706,47.7013,47.9108,9500.0
2011-08-10 14:05:00,48.03,48.63,48.03,48.59,12700.0,47.9008,48.4992,47.9008,48.4593,12700.0
2011-08-10 14:10:00,48.63,48.95,48.58,48.78,19500.0,48.4992,48.8183,48.4493,48.6488,19500.0
2011-08-10 14:15:00,48.82,48.83,48.26,48.44,9700.0,48.6887,48.6986,48.1302,48.3097,9700.0
2011-08-10 14:20:00,48.49,48.76,48.42,48.76,5500.0,48.3595,48.6288,48.2897,48.6288,5500.0
2011-08-10 14:25:00,48.76,48.85,48.5,48.6,8700.0,48.6288,48.7186,48.3695,48.4693,8700.0
2011-08-10 14:30:00,48.55,48.63,48.32,48.32,7600.0,48.4194,48.4992,48.19,48.19,7600.0
2011-08-10 14:35:00,48.31,48.37,48.0,48.05,7700.0,48.18,48.2399,47.8709,47.9207,7700.0
2011-08-10 14:40:00,48.0,48.3,47.99,48.09,9900.0,47.8709,48.1701,47.8609,47.9606,9900.0
2011-08-10 14:45:00,48.09,48.43,48.02,48.25,15400.0,47.9606,48.2997,47.8908,48.1202,15400.0
2011-08-10 14:50:00,48.22,48.22,47.7,47.7,9500.0,48.0903,48.0903,47.5717,47.5717,9500.0
2011-08-10 14:55:00,47.69,47.79,47.44,47.51,13800.0,47.5617,47.6614,47.3124,47.3822,13800.0
2011-08-10 15:00:00,47.44,47.49,47.25,47.42,14800.0,47.3124,47.3622,47.1229,47.2924,14800.0
2011-08-10 15:05:00,47.41,47.56,47.14,47.15,13600.0,47.2825,47.4321,47.0132,47.0232,13600.0
2011-08-10 15:10:00,47.16,47.37,47.16,47.28,13800.0,47.0331,47.2426,47.0331,47.1528,13800.0
2011-08-10 15:15:00,47.24,47.5,47.24,47.37,20800.0,47.1129,47.3722,47.1129,47.2426,20800.0
2011-08-10 15:20:00,47.4,47.59,47.36,47.58,20800.0,47.2725,47.462,47.2326,47.452,20800.0
2011-08-10 15:25:00,47.55,47.73,47.23,47.25,13600.0,47.4221,47.6016,47.1029,47.1229,13600.0
2011-08-10 15:30:00,47.25,47.41,46.99,47.04,19100.0,47.1229,47.2825,46.8636,46.9134,19100.0
2011-08-10 15:35:00,47.03,47.29,46.92,47.24,19800.0,46.9035,47.1628,46.7938,47.1129,19800.0
2011-08-10 15:40:00,47.23,47.37,46.9,47.1,16500.0,47.1029,47.2426,46.7738,46.9733,16500.0
2011-08-10 15:45:00,47.12,47.12,46.82,46.98,16200.0,46.9932,46.9932,46.694,46.8536,16200.0
2011-08-10 15:50:00,47.0,47.21,46.93,46.99,36400.0,46.8736,47.083,46.8037,46.8636,36400.0
2011-08-10 15:55:00,46.99,47.21,46.93,47.14,138500.0,46.8636,47.083,46.8037,47.0132,138500.0
2011-08-11 09:30:00,48.14,48.6,47.11,48.5,15600.0,48.0105,48.4693,46.9833,48.3695,15600.0
2011-08-11 09:35:00,48.45,48.89,48.35,48.8,21800.0,48.3197,48.7585,48.2199,48.6687,21800.0
2011-08-11 09:40:00,48.8,49.04,48.51,48.51,33200.0,48.6687,48.9081,48.3795,48.3795,33200.0
2011-08-11 09:45:00,48.57,48.82,48.28,48.51,15900.0,48.4393,48.6887,48.1501,48.3795,15900.0
2011-08-11 09:50:00,48.52,48.52,47.72,47.8,34300.0,48.3895,48.3895,47.5916,47.6714,34300.0
2011-08-11 09:55:00,47.72,48.09,47.41,48.08,7900.0,47.5916,47.9606,47.2825,47.9507,7900.0
2011-08-11 10:00:00,47.98,48.74,47.98,48.74,22000.0,47.8509,48.6089,47.8509,48.6089,22000.0
2011-08-11 10:05:00,48.69,48.9,48.47,48.49,25300.0,48.559,48.7684,48.3396,48.3595,25300.0
2011-08-11 10:10:00,48.58,48.58,47.93,48.14,35300.0,48.4493,48.4493,47.8011,48.0105,35300.0
2011-08-11 10:15:00,48.2,48.91,48.2,48.77,8900.0,48.0703,48.7784,48.0703,48.6388,8900.0
2011-08-11 10:20:00,48.63,49.34,48.44,49.22,22400.0,48.4992,49.2073,48.3097,49.0876,22400.0
2011-08-11 10:25:00,49.24,49.74,49.24,49.33,17700.0,49.1075,49.6062,49.1075,49.1973,17700.0
2011-08-11 10:30:00,49.36,49.5,49.2,49.41,3300.0,49.2272,49.3668,49.0676,49.2771,3300.0
2011-08-11 10:35:00,49.3,49.5,49.07,49.5,7300.0,49.1674,49.3668,48.938,49.3668,7300.0
2011-08-11 10:40:00,49.5,49.5,49.23,49.5,7100.0,49.3668,49.3668,49.0976,49.3668,7100.0
2011-08-11 10:45:00,49.5,49.52,49.29,49.49,17600.0,49.3668,49.3868,49.1574,49.3569,17600.0
2011-08-11 10:50:00,49.49,49.7,49.48,49.67,7500.0,49.3569,49.5663,49.3469,49.5364,7500.0
2011-08-11 10:55:00,49.6,49.67,49.47,49.47,7100.0,49.4666,49.5364,49.3369,49.3369,7100.0
2011-08-11 11:00:00,49.5,49.57,49.23,49.42,6900.0,49.3668,49.4366,49.0976,49.287,6900.0
2011-08-11 11:05:00,49.54,49.59,49.3,49.52,9900.0,49.4067,49.4566,49.1674,49.3868,9900.0
2011-08-11 11:10:00,49.49,49.7,49.36,49.58,5100.0,49.3569,49.5663,49.2272,49.4466,5100.0
2011-08-11 11:15:00,49.58,49.69,49.45,49.49,7400.0,49.4466,49.5563,49.317,49.3569,7400.0
2011-08-11 11:20:00,49.5,49.5,49.19,49.26,7100.0,49.3668,49.3668,49.0577,49.1275,7100.0
2011-08-11 11:25:00,49.31,49.5,49.18,49.46,9100.0,49.1773,49.3668,49.0477,49.3269,9100.0
2011-08-11 11:30:00,49.48,49.5,49.34,49.5,8100.0,49.3469,49.3668,49.2073,49.3668,8100.0
2011-08-11 11:35:00,49.48,49.7,49.44,49.65,8200.0,49.3469,49.5663,49.307,49.5164,8200.0
2011-08-11 11:40:00,49.68,49.74,49.54,49.7,9500.0,49.5463,49.6062,49.4067,49.5663,9500.0
2011-08-11 11:45:00,49.71,49.71,49.3,49.3,17800.0,49.5763,49.5763,49.1674,49.1674,17800.0
2011-08-11 11:50:00,49.26,49.55,49.25,49.55,5500.0,49.1275,49.4167,49.1175,49.4167,5500.0
2011-08-11 11:55:00,49.55,49.6,49.38,49.38,10500.0,49.4167,49.4666,49.2472,49.2472,10500.0
2011-08-11 12:00:00,49.4,49.45,48.92,48.93,22600.0,49.2671,49.317,48.7884,48.7984,22600.0
2011-08-11 12:05:00,48.96,49.07,48.93,48.99,17900.0,48.8283,48.938,48.7984,48.8582,17900.0
2011-08-11 12:10:00,48.98,49.11,48.83,49.11,8100.0,48.8482,48.9779,48.6986,48.9779,8100.0
2011-08-11 12:15:00,49.21,49.31,49.04,49.1,6100.0,49.0776,49.1773,48.9081,48.9679,6100.0
2011-08-11 12:20:00,49.04,49.22,48.99,49.0,5500.0,48.9081,49.0876,48.8582,48.8682,5500.0
2011-08-11 12:25:00,49.05,49.17,48.97,49.08,3000.0,48.918,49.0377,48.8383,48.948,3000.0
2011-08-11 12:30:00,49.07,49.36,49.07,49.35,3900.0,48.938,49.2272,48.938,49.2172,3900.0
2011-08-11 12:35:00,49.38,49.51,49.34,49.51,9200.0,49.2472,49.3768,49.2073,49.3768,9200.0
2011-08-11 12:40:00,49.59,49.82,49.58,49.82,10900.0,49.4566,49.686,49.4466,49.686,10900.0
2011-08-11 12:45:00,49.82,49.89,49.77,49.77,16600.0,49.686,49.7558,49.6361,49.6361,16600.0
2011-08-11 12:50:00,49.65,49.75,49.6,49.66,5500.0,49.5164,49.6162,49.4666,49.5264,5500.0
2011-08-11 12:55:00,49.71,50.0,49.71,49.94,20500.0,49.5763,49.8655,49.5763,49.8056,20500.0
2011-08-11 13:00:00,49.93,49.94,49.7,49.73,13500.0,49.7957,49.8056,49.5663,49.5962,13500.0
2011-08-11 13:05:00,49.76,49.95,49.75,49.93,12200.0,49.6261,49.8156,49.6162,49.7957,12200.0
2011-08-11 13:10:00,49.97,50.37,49.95,50.17,18700.0,49.8356,50.2345,49.8156,50.035,18700.0
2011-08-11 13:15:00,50.17,50.25,49.84,49.85,8500.0,50.035,50.1148,49.7059,49.7159,8500.0
2011-08-11 13:20:00,49.82,49.96,49.82,49.87,6800.0,49.686,49.8256,49.686,49.7358,6800.0
2011-08-11 13:25:00,49.77,50.12,49.77,50.12,9800.0,49.6361,49.9852,49.6361,49.9852,9800.0
2011-08-11 13:30:00,50.13,50.3,49.94,50.26,14100.0,49.9951,50.1647,49.8056,50.1248,14100.0
2011-08-11 13:35:00,50.25,50.36,50.21,50.33,7800.0,50.1148,50.2245,50.0749,50.1946,7800.0
2011-08-11 13:40:00,50.3,50.48,50.03,50.03,10500.0,50.1647,50.3442,49.8954,49.8954,10500.0
2011-08-11 13:45:00,50.06,50.4,50.03,50.39,10100.0,49.9253,50.2644,49.8954,50.2544,10100.0
2011-08-11 13:50:00,50.39,50.68,50.39,50.49,11000.0,50.2544,50.5437,50.2544,50.3542,11000.0
2011-08-11 13:55:00,50.5,50.51,50.43,50.51,9300.0,50.3641,50.3741,50.2943,50.3741,9300.0
2011-08-11 14:00:00,50.5,50.5,50.3,50.37,5200.0,50.3641,50.3641,50.1647,50.2345,5200.0
2011-08-11 14:05:00,50.4,50.47,50.34,50.38,9700.0,50.2644,50.3342,50.2046,50.2445,9700.0
2011-08-11 14:10:00,50.39,50.39,50.22,50.22,8000.0,50.2544,50.2544,50.0849,50.0849,8000.0
2011-08-11 14:15:00,50.19,50.27,49.99,50.11,14700.0,50.055,50.1348,49.8555,49.9752,14700.0
2011-08-11 14:20:00,50.17,50.34,50.17,50.24,10700.0,50.035,50.2046,50.035,50.1048,10700.0
2011-08-11 14:25:00,50.29,50.34,50.12,50.33,30200.0,50.1547,50.2046,49.9852,50.1946,30200.0
2011-08-11 14:30:00,50.3,50.34,50.0,50.0,14200.0,50.1647,50.2046,49.8655,49.8655,14200.0
2011-08-11 14:35:00,50.01,50.11,49.96,50.08,8900.0,49.8755,49.9752,49.8256,49.9453,8900.0
2011-08-11 14:40:00,50.1,50.16,50.0,50.12,7700.0,49.9652,50.0251,49.8655,49.9852,7700.0
2011-08-11 14:45:00,50.12,50.35,50.11,50.24,6000.0,49.9852,50.2145,49.9752,50.1048,6000.0
2011-08-11 14:50:00,50.21,50.37,50.07,50.16,24700.0,50.0749,50.2345,49.9353,50.0251,24700.0
2011-08-11 14:55:00,50.18,50.34,50.12,50.3,30300.0,50.045,50.2046,49.9852,50.1647,30300.0
2011-08-11 15:00:00,50.34,50.42,50.21,50.29,9300.0,50.2046,50.2844,50.0749,50.1547,9300.0
2011-08-11 15:05:00,50.34,50.43,50.2,50.32,23000.0,50.2046,50.2943,50.0649,50.1846,23000.0
2011-08-11 15:10:00,50.31,50.47,50.27,50.41,12900.0,50.1747,50.3342,50.1348,50.2744,12900.0
2011-08-11 15:15:00,50.41,50.49,50.27,50.43,15400.0,50.2744,50.3542,50.1348,50.2943,15400.0
2011-08-11 15:20:00,50.37,50.56,50.37,50.49,17100.0,50.2345,50.424,50.2345,50.3542,17100.0
2011-08-11 15:25:00,50.49,50.56,50.28,50.4,23300.0,50.3542,50.424,50.1447,50.2644,23300.0
2011-08-11 15:30:00,50.36,50.78,50.36,50.78,14400.0,50.2245,50.6434,50.2245,50.6434,14400.0
2011-08-11 15:35:00,50.81,50.99,50.71,50.77,13700.0,50.6733,50.8528,50.5736,50.6334,13700.0
2011-08-11 15:40:00,50.77,50.97,50.77,50.89,15100.0,50.6334,50.8329,50.6334,50.7531,15100.0
2011-08-11 15:45:00,50.92,50.95,50.41,50.41,24700.0,50.783,50.8129,50.2744,50.2744,24700.0
2011-08-11 15:50:00,50.5,50.62,50.15,50.15,51600.0,50.3641,50.4838,50.0151,50.0151,51600.0
2011-08-11 15:55:00,50.15,50.51,50.1,50.1,46200.0,50.0151,50.3741,49.9652,49.9652,46200.0
2011-08-12 09:30:00,51.0,51.55,50.21,51.19,34800.0,50.8628,51.4113,50.0749,51.0523,34800.0
2011-08-12 09:35:00,51.25,51.59,51.23,51.41,25300.0,51.1121,51.4512,51.0922,51.2717,25300.0
2011-08-12 09:40:00,51.49,51.5,51.28,51.4,8100.0,51.3515,51.3615,51.142,51.2617,8100.0
2011-08-12 09:45:00,51.4,52.01,51.35,52.01,28000.0,51.2617,51.8701,51.2119,51.8701,28000.0
2011-08-12 09:50:00,51.97,52.33,51.92,52.29,23900.0,51.8302,52.1892,51.7803,52.1493,23900.0
2011-08-12 09:55:00,52.09,52.35,51.62,52.26,43500.0,51.9499,52.2092,51.4811,52.1194,43500.0
2011-08-12 10:00:00,52.26,52.38,51.9,52.05,23900.0,52.1194,52.2391,51.7604,51.91,23900.0
2011-08-12 10:05:00,52.08,52.15,51.8,52.15,32500.0,51.9399,52.0097,51.6606,52.0097,32500.0
2011-08-12 10:10:00,52.15,53.0,52.1,53.0,26300.0,52.0097,52.8574,51.9598,52.8574,26300.0
2011-08-12 10:15:00,52.98,53.06,52.66,53.06,17200.0,52.8375,52.9173,52.5183,52.9173,17200.0
2011-08-12 10:20:00,52.99,53.2,52.83,52.83,17000.0,52.8474,53.0569,52.6879,52.6879,17000.0
2011-08-12 10:25:00,52.83,53.24,52.83,53.2,14800.0,52.6879,53.0968,52.6879,53.0569,14800.0
2011-08-12 10:30:00,53.16,53.3,52.89,52.9,23300.0,53.017,53.1566,52.7477,52.7577,23300.0
2011-08-12 10:35:00,52.91,53.34,52.91,53.16,36200.0,52.7677,53.1965,52.7677,53.017,36200.0
2011-08-12 10:40:00,53.16,53.16,52.88,53.0,25200.0,53.017,53.017,52.7377,52.8574,25200.0
2011-08-12 10:45:00,52.84,53.17,52.84,52.95,28200.0,52.6978,53.027,52.6978,52.8076,28200.0
2011-08-12 10:50:00,52.87,53.34,52.72,53.24,15600.0,52.7278,53.1965,52.5782,53.0968,15600.0
2011-08-12 10:55:00,53.32,53.68,53.24,53.55,15700.0,53.1766,53.5356,53.0968,53.4059,15700.0
2011-08-12 11:00:00,53.5,53.62,53.21,53.47,22600.0,53.3561,53.4757,53.0669,53.3262,22600.0
2011-08-12 11:05:00,53.47,53.97,53.38,53.93,33900.0,53.3262,53.8248,53.2364,53.7849,33900.0
2011-08-12 11:10:00,53.8,53.94,53.55,53.58,8300.0,53.6553,53.7949,53.4059,53.4359,8300.0
2011-08-12 11:15:00,53.6,53.69,53.39,53.39,13100.0,53.4558,53.5456,53.2464,53.2464,13100.0
2011-08-12 11:20:00,53.49,53.57,53.31,53.53,6900.0,53.3461,53.4259,53.1666,53.386,6900.0
2011-08-12 11:25:00,53.53,53.82,53.53,53.69,9500.0,53.386,53.6752,53.386,53.5456,9500.0
2011-08-12 11:30:00,53.63,53.7,53.59,53.59,6200.0,53.4857,53.5555,53.4458,53.4458,6200.0
2011-08-12 11:35:00,53.6,53.71,53.47,53.5,6100.0,53.4558,53.5655,53.3262,53.3561,6100.0
2011-08-12 11:40:00,53.5,53.55,53.28,53.42,9200.0,53.3561,53.4059,53.1367,53.2763,9200.0
2011-08-12 11:45:00,53.42,53.61,53.41,53.56,4700.0,53.2763,53.4658,53.2663,53.4159,4700.0
2011-08-12 11:50:00,53.56,54.0,53.56,54.0,2900.0,53.4159,53.8547,53.4159,53.8547,2900.0
2011-08-12 11:55:00,54.04,54.04,53.59,53.75,5000.0,53.8946,53.8946,53.4458,53.6054,5000.0
2011-08-12 12:00:00,53.74,53.8,53.61,53.61,2100.0,53.5954,53.6553,53.4658,53.4658,2100.0
2011-08-12 12:05:00,53.69,53.72,53.59,53.59,2000.0,53.5456,53.5755,53.4458,53.4458,2000.0
2011-08-12 12:10:00,53.59,53.6,53.36,53.4,2000.0,53.4458,53.4558,53.2164,53.2563,2000.0
2011-08-12 12:15:00,53.42,53.52,53.33,53.44,2700.0,53.2763,53.376,53.1865,53.2962,2700.0
2011-08-12 12:20:00,53.47,53.58,53.39,53.58,5200.0,53.3262,53.4359,53.2464,53.4359,5200.0
2011-08-12 12:25:00,53.58,53.59,53.42,53.51,2100.0,53.4359,53.4458,53.2763,53.366,2100.0
2011-08-12 12:30:00,53.56,53.71,53.52,53.71,7800.0,53.4159,53.5655,53.376,53.5655,7800.0
2011-08-12 12:35:00,53.71,54.01,53.49,53.62,45100.0,53.5655,53.8647,53.3461,53.4757,45100.0
2011-08-12 12:40:00,53.64,53.82,53.53,53.78,35400.0,53.4957,53.6752,53.386,53.6353,35400.0
2011-08-12 12:45:00,53.77,53.84,53.58,53.65,15700.0,53.6253,53.6952,53.4359,53.5057,15700.0
2011-08-12 12:50:00,53.62,53.7,53.47,53.57,17100.0,53.4757,53.5555,53.3262,53.4259,17100.0
2011-08-12 12:55:00,53.56,53.95,53.56,53.92,8900.0,53.4159,53.8049,53.4159,53.7749,8900.0
2011-08-12 13:00:00,53.98,54.56,53.98,54.53,23400.0,53.8348,54.4132,53.8348,54.3833,23400.0
2011-08-12 13:05:00,54.52,54.74,54.47,54.47,14500.0,54.3733,54.5927,54.3235,54.3235,14500.0
2011-08-12 13:10:00,54.49,54.81,54.49,54.77,5700.0,54.3434,54.6625,54.3434,54.6227,5700.0
2011-08-12 13:15:00,54.77,55.47,54.77,55.46,35900.0,54.6227,55.3208,54.6227,55.3108,35900.0
2011-08-12 13:20:00,55.47,56.74,55.43,55.51,128200.0,55.3208,56.5874,55.2809,55.3607,128200.0
2011-08-12 13:25:00,55.4,55.47,54.89,54.98,51700.0,55.251,55.3208,54.7423,54.8321,51700.0
2011-08-12 13:30:00,54.98,55.11,54.65,54.96,40000.0,54.8321,54.9617,54.503,54.8121,40000.0
2011-08-12 13:35:00,54.93,55.38,54.93,55.22,19800.0,54.7822,55.231,54.7822,55.0714,19800.0
2011-08-12 13:40:00,55.22,55.36,55.0,55.11,16600.0,55.0714,55.2111,54.852,54.9617,16600.0
2011-08-12 13:45:00,55.12,55.87,55.11,55.53,19500.0,54.9717,55.7197,54.9617,55.3806,19500.0
2011-08-12 13:50:00,55.5,55.5,55.3,55.3,14000.0,55.3507,55.3507,55.1512,55.1512,14000.0
2011-08-12 13:55:00,55.26,55.44,55.2,55.22,10000.0,55.1113,55.2909,55.0515,55.0714,10000.0
2011-08-12 14:00:00,55.24,55.61,55.22,55.39,14000.0,55.0914,55.4604,55.0714,55.241,14000.0
2011-08-12 14:05:00,55.45,55.45,55.32,55.33,13400.0,55.3008,55.3008,55.1712,55.1811,13400.0
2011-08-12 14:10:00,55.33,55.36,54.74,54.92,12800.0,55.1811,55.2111,54.5927,54.7723,12800.0
2011-08-12 14:15:00,54.92,54.92,54.38,54.49,14400.0,54.7723,54.7723,54.2337,54.3434,14400.0
2011-08-12 14:20:00,54.54,54.54,54.05,54.23,8500.0,54.3933,54.3933,53.9046,54.0841,8500.0
2011-08-12 14:25:00,54.26,54.56,54.26,54.49,9900.0,54.114,54.4132,54.114,54.3434,9900.0
2011-08-12 14:30:00,54.49,54.49,54.22,54.27,4400.0,54.3434,54.3434,54.0741,54.124,4400.0
2011-08-12 14:35:00,54.27,54.35,53.93,53.93,14100.0,54.124,54.2038,53.7849,53.7849,14100.0
2011-08-12 14:40:00,53.96,54.17,53.93,54.17,11400.0,53.8148,54.0243,53.7849,54.0243,11400.0
2011-08-12 14:45:00,54.19,54.26,54.1,54.16,9300.0,54.0442,54.114,53.9545,54.0143,9300.0
2011-08-12 14:50:00,54.16,54.16,53.98,54.04,13200.0,54.0143,54.0143,53.8348,53.8946,13200.0
2011-08-12 14:55:00,54.07,54.11,53.86,54.01,12900.0,53.9245,53.9644,53.7151,53.8647,12900.0
2011-08-12 15:00:00,54.01,54.19,53.96,54.11,12400.0,53.8647,54.0442,53.8148,53.9644,12400.0
2011-08-12 15:05:00,54.11,54.38,54.11,54.17,13000.0,53.9644,54.2337,53.9644,54.0243,13000.0
2011-08-12 15:10:00,54.17,54.31,53.99,54.29,15300.0,54.0243,54.1639,53.8448,54.1439,15300.0
2011-08-12 15:15:00,54.29,54.47,54.24,54.31,19900.0,54.1439,54.3235,54.0941,54.1639,19900.0
2011-08-12 15:20:00,54.34,54.56,54.34,54.39,26800.0,54.1938,54.4132,54.1938,54.2437,26800.0
2011-08-12 15:25:00,54.36,54.38,54.05,54.05,23200.0,54.2138,54.2337,53.9046,53.9046,23200.0
2011-08-12 15:30:00,54.04,54.17,53.84,53.96,37000.0,53.8946,54.0243,53.6952,53.8148,37000.0
2011-08-12 15:35:00,53.98,53.98,53.78,53.85,25100.0,53.8348,53.8348,53.6353,53.7051,25100.0
2011-08-12 15:40:00,53.84,54.02,53.83,53.91,21300.0,53.6952,53.8747,53.6852,53.765,21300.0
2011-08-12 15:45:00,53.93,54.1,53.85,54.05,21400.0,53.7849,53.9545,53.7051,53.9046,21400.0
2011-08-12 15:50:00,54.06,54.19,54.0,54.01,36800.0,53.9146,54.0442,53.8547,53.8647,36800.0
2011-08-12 15:55:00,54.02,54.22,54.02,54.15,26500.0,53.8747,54.0741,53.8747,54.0043,26500.0
2011-08-15 09:30:00,54.74,55.66,54.74,54.89,18500.0,54.5927,55.5103,54.5927,54.7423,18500.0
2011-08-15 09:35:00,55.0,55.0,54.8,55.0,10200.0,54.852,54.852,54.6526,54.852,10200.0
2011-08-15 09:40:00,54.94,55.0,54.9,54.92,9100.0,54.7922,54.852,54.7523,54.7723,9100.0
2011-08-15 09:45:00,54.91,55.38,54.84,55.34,8900.0,54.7623,55.231,54.6925,55.1911,8900.0
2011-08-15 09:50:00,55.3,55.4,55.13,55.38,15300.0,55.1512,55.251,54.9817,55.231,15300.0
2011-08-15 09:55:00,55.33,55.8,55.2,55.73,17200.0,55.1811,55.6499,55.0515,55.5801,17200.0
2011-08-15 10:00:00,55.77,56.0,55.75,55.81,15100.0,55.62,55.8493,55.6,55.6599,15100.0
2011-08-15 10:05:00,55.81,55.92,55.63,55.69,8600.0,55.6599,55.7696,55.4803,55.5402,8600.0
2011-08-15 10:10:00,55.7,55.9,55.6,55.89,11800.0,55.5502,55.7496,55.4504,55.7396,11800.0
2011-08-15 10:15:00,55.91,56.16,55.81,56.12,11900.0,55.7596,56.0089,55.6599,55.969,11900.0
2011-08-15 10:20:00,56.13,56.35,56.07,56.3,10200.0,55.979,56.1984,55.9192,56.1485,10200.0
2011-08-15 10:25:00,56.29,56.3,56.16,56.25,16500.0,56.1386,56.1485,56.0089,56.0987,16500.0
2011-08-15 10:30:00,56.22,56.3,55.86,55.93,17400.0,56.0688,56.1485,55.7097,55.7795,17400.0
2011-08-15 10:35:00,55.93,56.11,55.75,55.75,27400.0,55.7795,55.959,55.6,55.6,27400.0
2011-08-15 10:40:00,55.7,55.78,55.34,55.35,17200.0,55.5502,55.6299,55.1911,55.2011,17200.0
2011-08-15 10:45:00,55.28,55.48,55.09,55.27,29200.0,55.1313,55.3307,54.9418,55.1213,29200.0
2011-08-15 10:50:00,55.36,55.65,55.26,55.51,25900.0,55.2111,55.5003,55.1113,55.3607,25900.0
2011-08-15 10:55:00,55.54,55.63,55.5,55.6,4700.0,55.3906,55.4803,55.3507,55.4504,4700.0
2011-08-15 11:00:00,55.6,55.64,55.42,55.51,15100.0,55.4504,55.4903,55.2709,55.3607,15100.0
2011-08-15 11:05:00,55.51,55.62,55.26,55.28,7300.0,55.3607,55.4704,55.1113,55.1313,7300.0
2011-08-15 11:10:00,55.29,55.48,55.26,55.33,5800.0,55.1413,55.3307,55.1113,55.1811,5800.0
2011-08-15 11:15:00,55.29,55.51,55.29,55.46,28300.0,55.1413,55.3607,55.1413,55.3108,28300.0
2011-08-15 11:20:00,55.51,55.52,55.35,55.39,7800.0,55.3607,55.3706,55.2011,55.241,7800.0
2011-08-15 11:25:00,55.38,55.49,55.35,55.48,7600.0,55.231,55.3407,55.2011,55.3307,7600.0
2011-08-15 11:30:00,55.48,55.48,55.18,55.22,6700.0,55.3307,55.3307,55.0316,55.0714,6700.0
2011-08-15 11:35:00,55.23,55.35,55.2,55.27,1500.0,55.0814,55.2011,55.0515,55.1213,1500.0
2011-08-15 11:40:00,55.24,55.49,55.19,55.49,1800.0,55.0914,55.3407,55.0415,55.3407,1800.0
2011-08-15 11:45:00,55.49,55.72,55.49,55.72,8700.0,55.3407,55.5701,55.3407,55.5701,8700.0
2011-08-15 11:50:00,55.74,55.91,55.55,55.6,6300.0,55.59,55.7596,55.4006,55.4504,6300.0
2011-08-15 11:55:00,55.63,55.68,55.56,55.6,3800.0,55.4803,55.5302,55.4105,55.4504,3800.0
2011-08-15 12:00:00,55.58,55.75,55.58,55.75,5500.0,55.4305,55.6,55.4305,55.6,5500.0
2011-08-15 12:05:00,55.74,55.75,55.6,55.66,9900.0,55.59,55.6,55.4504,55.5103,9900.0
2011-08-15 12:10:00,55.6,55.72,55.6,55.65,2500.0,55.4504,55.5701,55.4504,55.5003,2500.0
2011-08-15 12:15:00,55.65,55.72,55.65,55.7,1100.0,55.5003,55.5701,55.5003,55.5502,1100.0
2011-08-15 12:20:00,55.72,55.83,55.67,55.67,6600.0,55.5701,55.6798,55.5202,55.5202,6600.0
2011-08-15 12:25:00,55.71,56.23,55.7,56.2,11400.0,55.5601,56.0787,55.5502,56.0488,11400.0
2011-08-15 12:30:00,56.2,56.28,56.06,56.2,14700.0,56.0488,56.1286,55.9092,56.0488,14700.0
2011-08-15 12:35:00,56.19,56.19,56.06,56.1,2600.0,56.0388,56.0388,55.9092,55.9491,2600.0
2011-08-15 12:40:00,56.11,56.2,56.1,56.19,5400.0,55.959,56.0488,55.9491,56.0388,5400.0
2011-08-15 12:45:00,56.19,56.2,56.08,56.11,4400.0,56.0388,56.0488,55.9291,55.959,4400.0
2011-08-15 12:50:00,56.16,56.28,56.03,56.28,6000.0,56.0089,56.1286,55.8793,56.1286,6000.0
2011-08-15 12:55:00,56.26,56.5,56.26,56.47,2300.0,56.1086,56.348,56.1086,56.3181,2300.0
2011-08-15 13:00:00,56.47,56.71,56.44,56.6,12700.0,56.3181,56.5574,56.2882,56.4477,12700.0
2011-08-15 13:05:00,56.57,56.6,56.27,56.33,6300.0,56.4178,56.4477,56.1186,56.1785,6300.0
2011-08-15 13:10:00,56.39,56.49,56.36,56.49,9100.0,56.2383,56.338,56.2084,56.338,9100.0
2011-08-15 13:15:00,56.49,56.56,56.48,56.49,2400.0,56.338,56.4078,56.3281,56.338,2400.0
2011-08-15 13:20:00,56.59,56.85,56.54,56.82,19300.0,56.4378,56.6971,56.3879,56.6671,19300.0
2011-08-15 13:25:00,56.82,57.38,56.82,57.27,44900.0,56.6671,57.2256,56.6671,57.1159,44900.0
2011-08-15 13:30:00,57.29,57.36,57.14,57.19,22400.0,57.1359,57.2057,56.9863,57.0361,22400.0
2011-08-15 13:35:00,57.15,57.17,56.79,56.92,13200.0,56.9963,57.0162,56.6372,56.7669,13200.0
2011-08-15 13:40:00,56.91,56.91,56.63,56.67,3600.0,56.7569,56.7569,56.4777,56.5175,3600.0
2011-08-15 13:45:00,56.68,56.78,56.65,56.73,2300.0,56.5275,56.6272,56.4976,56.5774,2300.0
2011-08-15 13:50:00,56.76,56.91,56.74,56.85,5600.0,56.6073,56.7569,56.5874,56.6971,5600.0
2011-08-15 13:55:00,56.82,56.9,56.81,56.81,2900.0,56.6671,56.7469,56.6572,56.6572,2900.0
2011-08-15 14:00:00,56.81,56.84,56.76,56.81,5100.0,56.6572,56.6871,56.6073,56.6572,5100.0
2011-08-15 14:05:00,56.87,56.87,56.74,56.82,3100.0,56.717,56.717,56.5874,56.6671,3100.0
2011-08-15 14:10:00,56.77,56.82,56.66,56.7,2600.0,56.6173,56.6671,56.5076,56.5475,2600.0
2011-08-15 14:15:00,56.7,56.79,56.7,56.73,3200.0,56.5475,56.6372,56.5475,56.5774,3200.0
2011-08-15 14:20:00,56.73,56.87,56.71,56.84,5800.0,56.5774,56.717,56.5574,56.6871,5800.0
2011-08-15 14:25:00,56.85,56.87,56.77,56.87,3600.0,56.6971,56.717,56.6173,56.717,3600.0
2011-08-15 14:30:00,56.87,56.93,56.74,56.8,13600.0,56.717,56.7768,56.5874,56.6472,13600.0
2011-08-15 14:35:00,56.84,57.05,56.72,57.04,17200.0,56.6871,56.8965,56.5674,56.8865,17200.0
2011-08-15 14:40:00,57.0,57.14,56.96,57.04,6200.0,56.8467,56.9863,56.8068,56.8865,6200.0
2011-08-15 14:45:00,57.06,57.3,57.05,57.3,6200.0,56.9065,57.1458,56.8965,57.1458,6200.0
2011-08-15 14:50:00,57.3,57.37,57.2,57.24,9500.0,57.1458,57.2157,57.0461,57.086,9500.0
2011-08-15 14:55:00,57.29,57.3,57.21,57.3,6900.0,57.1359,57.1458,57.0561,57.1458,6900.0
2011-08-15 15:00:00,57.3,57.3,57.24,57.3,8800.0,57.1458,57.1458,57.086,57.1458,8800.0
2011-08-15 15:05:00,57.3,57.3,57.16,57.16,11000.0,57.1458,57.1458,57.0062,57.0062,11000.0
2011-08-15 15:10:00,57.21,57.3,57.17,57.28,12600.0,57.0561,57.1458,57.0162,57.1259,12600.0
2011-08-15 15:15:00,57.28,57.37,57.21,57.35,13700.0,57.1259,57.2157,57.0561,57.1957,13700.0
2011-08-15 15:20:00,57.36,57.71,57.33,57.44,16700.0,57.2057,57.5547,57.1758,57.2855,16700.0
2011-08-15 15:25:00,57.41,57.46,57.27,57.33,18500.0,57.2556,57.3054,57.1159,57.1758,18500.0
2011-08-15 15:30:00,57.36,57.52,57.35,57.41,21300.0,57.2057,57.3653,57.1957,57.2556,21300.0
2011-08-15 15:35:00,57.44,57.85,57.44,57.84,38900.0,57.2855,57.6944,57.2855,57.6844,38900.0
2011-08-15 15:40:00,57.82,58.14,57.73,58.09,31000.0,57.6644,57.9836,57.5747,57.9337,31000.0
2011-08-15 15:45:00,58.08,58.3,58.08,58.29,34900.0,57.9237,58.1432,57.9237,58.1332,34900.0
2011-08-15 15:50:00,58.31,58.47,57.97,58.0,63500.0,58.1531,58.3127,57.814,57.844,63500.0
2011-08-15 15:55:00,58.04,58.29,58.02,58.18,55400.0,57.8839,58.1332,57.8639,58.0235,55400.0
2011-08-16 09:30:00,57.58,57.86,57.1,57.26,26800.0,57.4251,57.7043,56.9464,57.106,26800.0
2011-08-16 09:35:00,57.45,57.88,57.37,57.84,17500.0,57.2954,57.7243,57.2157,57.6844,17500.0
2011-08-16 09:40:00,57.84,57.99,57.25,57.28,33200.0,57.6844,57.834,57.096,57.1259,33200.0
2011-08-16 09:45:00,57.25,57.74,56.89,56.98,34200.0,57.096,57.5847,56.737,56.8267,34200.0
2011-08-16 09:50:00,56.98,56.98,56.25,56.93,24700.0,56.8267,56.8267,56.0987,56.7768,24700.0
2011-08-16 09:55:00,56.82,57.98,56.82,57.64,16700.0,56.6671,57.824,56.6671,57.4849,16700.0
2011-08-16 10:00:00,57.58,57.66,57.05,57.18,20000.0,57.4251,57.5049,56.8965,57.0262,20000.0
2011-08-16 10:05:00,57.18,57.5,57.02,57.32,23500.0,57.0262,57.3453,56.8666,57.1658,23500.0
2011-08-16 10:10:00,57.27,57.31,57.03,57.26,9600.0,57.1159,57.1558,56.8766,57.106,9600.0
2011-08-16 10:15:00,57.29,57.75,57.22,57.4,5400.0,57.1359,57.5946,57.0661,57.2456,5400.0
2011-08-16 10:20:00,57.46,57.67,57.42,57.65,6500.0,57.3054,57.5149,57.2655,57.4949,6500.0
2011-08-16 10:25:00,57.71,57.71,57.23,57.46,14500.0,57.5547,57.5547,57.076,57.3054,14500.0
2011-08-16 10:30:00,57.5,57.53,57.17,57.45,24400.0,57.3453,57.3752,57.0162,57.2954,24400.0
2011-08-16 10:35:00,57.45,57.5,57.33,57.45,11900.0,57.2954,57.3453,57.1758,57.2954,11900.0
2011-08-16 10:40:00,57.36,57.46,56.94,56.95,31500.0,57.2057,57.3054,56.7868,56.7968,31500.0
2011-08-16 10:45:00,56.91,57.27,56.7,57.23,10200.0,56.7569,57.1159,56.5475,57.076,10200.0
2011-08-16 10:50:00,57.18,57.34,57.05,57.34,3100.0,57.0262,57.1857,56.8965,57.1857,3100.0
2011-08-16 10:55:00,57.33,57.6,57.32,57.51,16100.0,57.1758,57.445,57.1658,57.3553,16100.0
2011-08-16 11:00:00,57.51,57.53,57.06,57.2,17000.0,57.3553,57.3752,56.9065,57.0461,17000.0
2011-08-16 11:05:00,57.28,57.3,57.04,57.04,5000.0,57.1259,57.1458,56.8865,56.8865,5000.0
2011-08-16 11:10:00,57.02,57.23,56.9,57.03,4100.0,56.8666,57.076,56.7469,56.8766,4100.0
2011-08-16 11:15:00,57.03,57.3,56.77,57.26,50700.0,56.8766,57.1458,56.6173,57.106,50700.0
2011-08-16 11:20:00,57.24,57.36,57.23,57.23,5700.0,57.086,57.2057,57.076,57.076,5700.0
2011-08-16 11:25:00,57.2,57.27,56.98,57.27,4600.0,57.0461,57.1159,56.8267,57.1159,4600.0
2011-08-16 11:30:00,57.26,57.3,56.71,56.87,6600.0,57.106,57.1458,56.5574,56.717,6600.0
2011-08-16 11:35:00,56.9,57.14,56.9,57.14,2700.0,56.7469,56.9863,56.7469,56.9863,2700.0
2011-08-16 11:40:00,57.12,57.3,56.97,57.3,4800.0,56.9663,57.1458,56.8167,57.1458,4800.0
2011-08-16 11:45:00,57.3,57.33,56.94,56.98,13500.0,57.1458,57.1758,56.7868,56.8267,13500.0
2011-08-16 11:50:00,56.97,57.19,56.97,57.1,5200.0,56.8167,57.0361,56.8167,56.9464,5200.0
2011-08-16 11:55:00,57.13,57.21,57.03,57.09,4400.0,56.9763,57.0561,56.8766,56.9364,4400.0
2011-08-16 12:00:00,57.08,57.1,56.79,56.88,6100.0,56.9264,56.9464,56.6372,56.727,6100.0
2011-08-16 12:05:00,56.82,57.33,56.8,57.3,8200.0,56.6671,57.1758,56.6472,57.1458,8200.0
2011-08-16 12:10:00,57.35,57.5,57.13,57.49,29600.0,57.1957,57.3453,56.9763,57.3353,29600.0
2011-08-16 12:15:00,57.5,57.5,57.32,57.34,7300.0,57.3453,57.3453,57.1658,57.1857,7300.0
2011-08-16 12:20:00,57.29,57.5,57.2,57.41,5700.0,57.1359,57.3453,57.0461,57.2556,5700.0
2011-08-16 12:25:00,57.32,57.39,56.89,57.03,2600.0,57.1658,57.2356,56.737,56.8766,2600.0
2011-08-16 12:30:00,56.95,57.19,56.82,57.1,4800.0,56.7968,57.0361,56.6671,56.9464,4800.0
2011-08-16 12:35:00,57.12,57.12,56.96,56.96,2000.0,56.9663,56.9663,56.8068,56.8068,2000.0
2011-08-16 12:40:00,57.06,57.15,56.95,56.95,2000.0,56.9065,56.9963,56.7968,56.7968,2000.0
2011-08-16 12:45:00,56.96,56.96,56.8,56.9,11400.0,56.8068,56.8068,56.6472,56.7469,11400.0
2011-08-16 12:50:00,56.96,56.99,56.89,56.96,2700.0,56.8068,56.8367,56.737,56.8068,2700.0
2011-08-16 12:55:00,56.93,56.93,56.81,56.81,7600.0,56.7768,56.7768,56.6572,56.6572,7600.0
2011-08-16 13:00:00,56.81,56.84,56.47,56.47,14500.0,56.6572,56.6871,56.3181,56.3181,14500.0
2011-08-16 13:05:00,56.42,56.42,56.0,56.16,29000.0,56.2682,56.2682,55.8493,56.0089,29000.0
2011-08-16 13:10:00,56.16,56.33,56.13,56.33,5000.0,56.0089,56.1785,55.979,56.1785,5000.0
2011-08-16 13:15:00,56.32,56.56,56.13,56.13,2200.0,56.1685,56.4078,55.979,55.979,2200.0
2011-08-16 13:20:00,56.12,56.64,56.02,56.64,4900.0,55.969,56.4876,55.8693,56.4876,4900.0
2011-08-16 13:25:00,56.56,56.6,56.19,56.24,5600.0,56.4078,56.4477,56.0388,56.0887,5600.0
2011-08-16 13:30:00,56.2,56.57,56.15,56.52,6800.0,56.0488,56.4178,55.9989,56.3679,6800.0
2011-08-16 13:35:00,56.54,56.57,56.33,56.39,4100.0,56.3879,56.4178,56.1785,56.2383,4100.0
2011-08-16 13:40:00,56.36,56.53,56.26,56.28,3100.0,56.2084,56.3779,56.1086,56.1286,3100.0
2011-08-16 13:45:00,56.27,56.27,56.12,56.14,14000.0,56.1186,56.1186,55.969,55.989,14000.0
2011-08-16 13:50:00,56.12,56.4,56.12,56.38,11200.0,55.969,56.2483,55.969,56.2283,11200.0
2011-08-16 13:55:00,56.38,56.4,56.23,56.23,3900.0,56.2283,56.2483,56.0787,56.0787,3900.0
2011-08-16 14:00:00,56.22,56.63,56.2,56.56,6400.0,56.0688,56.4777,56.0488,56.4078,6400.0
2011-08-16 14:05:00,56.56,56.67,56.48,56.49,3800.0,56.4078,56.5175,56.3281,56.338,3800.0
2011-08-16 14:10:00,56.49,56.62,56.44,56.53,9400.0,56.338,56.4677,56.2882,56.3779,9400.0
2011-08-16 14:15:00,56.56,56.56,56.47,56.5,6200.0,56.4078,56.4078,56.3181,56.348,6200.0
2011-08-16 14:20:00,56.5,56.52,56.44,56.48,10500.0,56.348,56.3679,56.2882,56.3281,10500.0
2011-08-16 14:25:00,56.45,56.53,56.42,56.5,8400.0,56.2981,56.3779,56.2682,56.348,8400.0
2011-08-16 14:30:00,56.5,56.5,56.29,56.43,18800.0,56.348,56.348,56.1386,56.2782,18800.0
2011-08-16 14:35:00,56.43,56.78,56.26,56.68,95100.0,56.2782,56.6272,56.1086,56.5275,95100.0
2011-08-16 14:40:00,56.67,56.68,56.53,56.67,6900.0,56.5175,56.5275,56.3779,56.5175,6900.0
2011-08-16 14:45:00,56.64,56.73,56.48,56.73,8700.0,56.4876,56.5774,56.3281,56.5774,8700.0
2011-08-16 14:50:00,56.74,56.74,56.46,56.5,5200.0,56.5874,56.5874,56.3081,56.348,5200.0
2011-08-16 14:55:00,56.52,56.58,56.48,56.48,8000.0,56.3679,56.4278,56.3281,56.3281,8000.0
2011-08-16 15:00:00,56.51,56.6,56.46,56.52,4900.0,56.358,56.4477,56.3081,56.3679,4900.0
2011-08-16 15:05:00,56.52,56.78,56.52,56.71,8900.0,56.3679,56.6272,56.3679,56.5574,8900.0
2011-08-16 15:10:00,56.71,56.74,56.63,56.7,9300.0,56.5574,56.5874,56.4777,56.5475,9300.0
2011-08-16 15:15:00,56.65,56.68,56.59,56.67,8600.0,56.4976,56.5275,56.4378,56.5175,8600.0
2011-08-16 15:20:00,56.7,56.78,56.67,56.76,6200.0,56.5475,56.6272,56.5175,56.6073,6200.0
2011-08-16 15:25:00,56.78,57.33,56.77,57.31,13800.0,56.6272,57.1758,56.6173,57.1558,13800.0
2011-08-16 15:30:00,57.31,57.5,57.31,57.48,17200.0,57.1558,57.3453,57.1558,57.3254,17200.0
2011-08-16 15:35:00,57.43,57.5,57.39,57.5,65200.0,57.2755,57.3453,57.2356,57.3453,65200.0
2011-08-16 15:40:00,57.49,57.76,57.43,57.69,101200.0,57.3353,57.6046,57.2755,57.5348,101200.0
2011-08-16 15:45:00,57.73,57.73,57.4,57.55,23500.0,57.5747,57.5747,57.2456,57.3952,23500.0
2011-08-16 15:50:00,57.6,57.68,57.32,57.34,23600.0,57.445,57.5248,57.1658,57.1857,23600.0
2011-08-16 15:55:00,57.36,57.5,57.34,57.45,19800.0,57.2057,57.3453,57.1857,57.2954,19800.0
2011-08-17 09:30:00,56.28,57.41,56.07,56.67,143300.0,56.1286,57.2556,55.9192,56.5175,143300.0
2011-08-17 09:35:00,56.7,56.85,55.73,55.99,260400.0,56.5475,56.6971,55.5801,55.8394,260400.0
2011-08-17 09:40:00,56.05,56.05,55.75,55.93,137300.0,55.8992,55.8992,55.6,55.7795,137300.0
2011-08-17 09:45:00,55.9,56.75,55.81,56.37,87800.0,55.7496,56.5973,55.6599,56.2183,87800.0
2011-08-17 09:50:00,56.2,56.36,55.96,56.35,116800.0,56.0488,56.2084,55.8095,56.1984,116800.0
2011-08-17 09:55:00,56.33,56.5,56.0,56.02,48700.0,56.1785,56.348,55.8493,55.8693,48700.0
2011-08-17 10:00:00,56.02,56.36,55.84,56.01,35300.0,55.8693,56.2084,55.6898,55.8593,35300.0
2011-08-17 10:05:00,56.1,56.16,56.0,56.06,49900.0,55.9491,56.0089,55.8493,55.9092,49900.0
2011-08-17 10:10:00,56.02,56.35,56.0,56.32,79600.0,55.8693,56.1984,55.8493,56.1685,79600.0
2011-08-17 10:15:00,56.31,56.38,56.16,56.23,20900.0,56.1585,56.2283,56.0089,56.0787,20900.0
2011-08-17 10:20:00,56.24,56.42,56.16,56.42,44400.0,56.0887,56.2682,56.0089,56.2682,44400.0
2011-08-17 10:25:00,56.43,57.03,56.43,56.84,47800.0,56.2782,56.8766,56.2782,56.6871,47800.0
2011-08-17 10:30:00,56.85,56.85,56.2,56.31,89600.0,56.6971,56.6971,56.0488,56.1585,89600.0
2011-08-17 10:35:00,56.37,56.48,56.16,56.33,20600.0,56.2183,56.3281,56.0089,56.1785,20600.0
2011-08-17 10:40:00,56.36,56.83,56.3,56.77,86900.0,56.2084,56.6771,56.1485,56.6173,86900.0
2011-08-17 10:45:00,56.72,56.82,56.51,56.62,7300.0,56.5674,56.6671,56.358,56.4677,7300.0
2011-08-17 10:50:00,56.69,56.96,56.68,56.91,80200.0,56.5375,56.8068,56.5275,56.7569,80200.0
2011-08-17 10:55:00,56.89,57.0,56.23,56.23,75600.0,56.737,56.8467,56.0787,56.0787,75600.0
2011-08-17 11:00:00,56.33,56.33,56.03,56.27,25000.0,56.1785,56.1785,55.8793,56.1186,25000.0
2011-08-17 11:05:00,56.27,56.45,56.16,56.28,34600.0,56.1186,56.2981,56.0089,56.1286,34600.0
2011-08-17 11:10:00,56.3,56.4,56.22,56.25,22400.0,56.1485,56.2483,56.0688,56.0987,22400.0
2011-08-17 11:15:00,56.27,56.31,56.21,56.28,43200.0,56.1186,56.1585,56.0588,56.1286,43200.0
2011-08-17 11:20:00,56.31,56.39,56.21,56.26,21700.0,56.1585,56.2383,56.0588,56.1086,21700.0
2011-08-17 11:25:00,56.26,56.3,56.19,56.28,17800.0,56.1086,56.1485,56.0388,56.1286,17800.0
2011-08-17 11:30:00,56.25,56.55,56.18,56.24,11300.0,56.0987,56.3979,56.0289,56.0887,11300.0
2011-08-17 11:35:00,56.24,56.36,55.6,55.62,31700.0,56.0887,56.2084,55.4504,55.4704,31700.0
2011-08-17 11:40:00,55.71,55.73,55.59,55.6,18900.0,55.5601,55.5801,55.4404,55.4504,18900.0
2011-08-17 11:45:00,55.64,55.66,55.22,55.28,65100.0,55.4903,55.5103,55.0714,55.1313,65100.0
2011-08-17 11:50:00,55.31,55.31,55.04,55.07,10000.0,55.1612,55.1612,54.8919,54.9218,10000.0
2011-08-17 11:55:00,55.07,55.13,54.8,54.93,45100.0,54.9218,54.9817,54.6526,54.7822,45100.0
2011-08-17 12:00:00,54.92,55.18,54.83,55.15,37400.0,54.7723,55.0316,54.6825,55.0016,37400.0
2011-08-17 12:05:00,55.16,55.21,54.88,54.88,15500.0,55.0116,55.0615,54.7324,54.7324,15500.0
2011-08-17 12:10:00,54.92,54.92,54.54,54.7,9300.0,54.7723,54.7723,54.3933,54.5528,9300.0
2011-08-17 12:15:00,54.67,54.88,54.56,54.65,26800.0,54.5229,54.7324,54.4132,54.503,26800.0
2011-08-17 12:20:00,54.58,54.81,54.52,54.75,21300.0,54.4332,54.6625,54.3733,54.6027,21300.0
2011-08-17 12:25:00,54.75,55.21,54.75,55.21,13600.0,54.6027,55.0615,54.6027,55.0615,13600.0
2011-08-17 12:30:00,55.16,55.18,54.9,54.99,16600.0,55.0116,55.0316,54.7523,54.8421,16600.0
2011-08-17 12:35:00,54.97,54.99,54.77,54.87,16500.0,54.8221,54.8421,54.6227,54.7224,16500.0
2011-08-17 12:40:00,54.87,55.09,54.81,55.02,18200.0,54.7224,54.9418,54.6625,54.872,18200.0
2011-08-17 12:45:00,55.03,55.09,54.95,55.07,22800.0,54.882,54.9418,54.8022,54.9218,22800.0
2011-08-17 12:50:00,55.09,55.13,55.01,55.09,6900.0,54.9418,54.9817,54.862,54.9418,6900.0
2011-08-17 12:55:00,55.09,55.09,55.0,55.07,14900.0,54.9418,54.9418,54.852,54.9218,14900.0
2011-08-17 13:00:00,55.09,55.2,54.95,55.11,19200.0,54.9418,55.0515,54.8022,54.9617,19200.0
2011-08-17 13:05:00,55.09,55.11,54.91,55.09,32500.0,54.9418,54.9617,54.7623,54.9418,32500.0
2011-08-17 13:10:00,55.09,55.18,54.99,55.12,15300.0,54.9418,55.0316,54.8421,54.9717,15300.0
2011-08-17 13:15:00,55.16,55.16,55.05,55.11,8700.0,55.0116,55.0116,54.9019,54.9617,8700.0
2011-08-17 13:20:00,55.08,55.12,54.92,55.04,11400.0,54.9318,54.9717,54.7723,54.8919,11400.0
2011-08-17 13:25:00,55.05,55.09,54.91,54.97,25900.0,54.9019,54.9418,54.7623,54.8221,25900.0
2011-08-17 13:30:00,54.97,55.04,54.83,54.87,15800.0,54.8221,54.8919,54.6825,54.7224,15800.0
2011-08-17 13:35:00,54.87,54.97,54.79,54.87,14400.0,54.7224,54.8221,54.6426,54.7224,14400.0
2011-08-17 13:40:00,54.82,54.9,54.51,54.79,23900.0,54.6725,54.7523,54.3634,54.6426,23900.0
2011-08-17 13:45:00,54.79,54.91,54.72,54.86,7400.0,54.6426,54.7623,54.5728,54.7124,7400.0
2011-08-17 13:50:00,54.79,54.83,54.57,54.78,24900.0,54.6426,54.6825,54.4232,54.6326,24900.0
2011-08-17 13:55:00,54.79,54.84,54.59,54.63,9000.0,54.6426,54.6925,54.4431,54.483,9000.0
2011-08-17 14:00:00,54.66,54.78,54.53,54.75,12600.0,54.5129,54.6326,54.3833,54.6027,12600.0
2011-08-17 14:05:00,54.71,54.74,54.63,54.68,4700.0,54.5628,54.5927,54.483,54.5329,4700.0
2011-08-17 14:10:00,54.68,54.85,54.68,54.78,8500.0,54.5329,54.7024,54.5329,54.6326,8500.0
2011-08-17 14:15:00,54.8,54.98,54.74,54.98,7700.0,54.6526,54.8321,54.5927,54.8321,7700.0
2011-08-17 14:20:00,54.98,55.16,54.9,54.99,11600.0,54.8321,55.0116,54.7523,54.8421,11600.0
2011-08-17 14:25:00,54.98,54.98,54.85,54.92,6200.0,54.8321,54.8321,54.7024,54.7723,6200.0
2011-08-17 14:30:00,54.96,55.09,54.94,55.0,22000.0,54.8121,54.9418,54.7922,54.852,22000.0
2011-08-17 14:35:00,55.01,55.36,55.01,55.3,27000.0,54.862,55.2111,54.862,55.1512,27000.0
2011-08-17 14:40:00,55.28,55.3,55.19,55.28,13000.0,55.1313,55.1512,55.0415,55.1313,13000.0
2011-08-17 14:45:00,55.24,55.32,55.2,55.26,13000.0,55.0914,55.1712,55.0515,55.1113,13000.0
2011-08-17 14:50:00,55.3,55.34,55.2,55.27,14500.0,55.1512,55.1911,55.0515,55.1213,14500.0
2011-08-17 14:55:00,55.35,55.54,55.33,55.54,8900.0,55.2011,55.3906,55.1811,55.3906,8900.0
2011-08-17 15:00:00,55.55,55.6,55.36,55.36,13600.0,55.4006,55.4504,55.2111,55.2111,13600.0
2011-08-17 15:05:00,55.33,55.43,55.24,55.39,11500.0,55.1811,55.2809,55.0914,55.241,11500.0
2011-08-17 15:10:00,55.41,55.52,55.34,55.44,12000.0,55.2609,55.3706,55.1911,55.2909,12000.0
2011-08-17 15:15:00,55.4,55.49,55.38,55.46,18500.0,55.251,55.3407,55.231,55.3108,18500.0
2011-08-17 15:20:00,55.47,55.54,55.34,55.42,13000.0,55.3208,55.3906,55.1911,55.2709,13000.0
2011-08-17 15:25:00,55.42,55.5,55.42,55.47,15500.0,55.2709,55.3507,55.2709,55.3208,15500.0
2011-08-17 15:30:00,55.47,55.52,55.41,55.43,18400.0,55.3208,55.3706,55.2609,55.2809,18400.0
2011-08-17 15:35:00,55.4,55.82,55.37,55.76,31800.0,55.251,55.6698,55.221,55.61,31800.0
2011-08-17 15:40:00,55.76,55.79,55.57,55.76,31700.0,55.61,55.6399,55.4205,55.61,31700.0
2011-08-17 15:45:00,55.8,55.97,55.67,55.97,34000.0,55.6499,55.8194,55.5202,55.8194,34000.0
2011-08-17 15:50:00,56.01,56.1,55.69,55.84,87700.0,55.8593,55.9491,55.5402,55.6898,87700.0
2011-08-17 15:55:00,55.85,55.95,55.77,55.9,90900.0,55.6997,55.7995,55.62,55.7496,90900.0
2011-08-18 09:30:00,54.06,54.43,52.04,52.92,73600.0,53.9146,54.2836,51.9,52.7776,73600.0
2011-08-18 09:35:00,52.96,53.37,52.41,53.37,32800.0,52.8175,53.2264,52.269,53.2264,32800.0
2011-08-18 09:40:00,53.45,53.68,53.04,53.56,46600.0,53.3062,53.5356,52.8973,53.4159,46600.0
2011-08-18 09:45:00,53.62,53.62,52.88,52.95,19600.0,53.4757,53.4757,52.7377,52.8076,19600.0
2011-08-18 09:50:00,53.0,53.51,52.99,53.33,20200.0,52.8574,53.366,52.8474,53.1865,20200.0
2011-08-18 09:55:00,53.33,53.42,52.97,53.13,22300.0,53.1865,53.2763,52.8275,52.9871,22300.0
2011-08-18 10:00:00,53.13,53.2,52.69,52.87,74200.0,52.9871,53.0569,52.5482,52.7278,74200.0
2011-08-18 10:05:00,52.82,52.82,52.36,52.75,23100.0,52.6779,52.6779,52.2191,52.6081,23100.0
2011-08-18 10:10:00,52.71,53.11,52.56,52.77,17600.0,52.5682,52.9671,52.4186,52.628,17600.0
2011-08-18 10:15:00,52.73,53.05,52.73,52.98,7900.0,52.5881,52.9073,52.5881,52.8375,7900.0
2011-08-18 10:20:00,52.96,53.47,52.85,53.46,23500.0,52.8175,53.3262,52.7078,53.3162,23500.0
2011-08-18 10:25:00,53.46,53.46,53.3,53.32,5600.0,53.3162,53.3162,53.1566,53.1766,5600.0
2011-08-18 10:30:00,53.34,53.51,52.9,53.1,16200.0,53.1965,53.366,52.7577,52.9571,16200.0
2011-08-18 10:35:00,52.97,53.18,52.91,53.12,14000.0,52.8275,53.0369,52.7677,52.9771,14000.0
2011-08-18 10:40:00,53.1,53.1,52.81,53.08,15900.0,52.9571,52.9571,52.6679,52.9372,15900.0
2011-08-18 10:45:00,53.12,53.17,52.98,53.0,6400.0,52.9771,53.027,52.8375,52.8574,6400.0
2011-08-18 10:50:00,52.99,53.11,52.9,53.11,9300.0,52.8474,52.9671,52.7577,52.9671,9300.0
2011-08-18 10:55:00,53.06,53.1,52.94,53.04,7100.0,52.9173,52.9571,52.7976,52.8973,7100.0
2011-08-18 11:00:00,53.0,53.1,52.89,53.03,6300.0,52.8574,52.9571,52.7477,52.8873,6300.0
2011-08-18 11:05:00,53.03,53.06,52.87,52.94,6900.0,52.8873,52.9173,52.7278,52.7976,6900.0
2011-08-18 11:10:00,52.88,53.05,52.85,52.89,6700.0,52.7377,52.9073,52.7078,52.7477,6700.0
2011-08-18 11:15:00,52.88,52.96,52.74,52.94,12300.0,52.7377,52.8175,52.5981,52.7976,12300.0
2011-08-18 11:20:00,52.87,52.94,52.86,52.88,5200.0,52.7278,52.7976,52.7178,52.7377,5200.0
2011-08-18 11:25:00,52.92,53.0,52.92,53.0,4000.0,52.7776,52.8574,52.7776,52.8574,4000.0
2011-08-18 11:30:00,53.0,53.32,52.98,53.23,13600.0,52.8574,53.1766,52.8375,53.0868,13600.0
2011-08-18 11:35:00,53.22,53.48,53.22,53.47,6300.0,53.0768,53.3361,53.0768,53.3262,6300.0
2011-08-18 11:40:00,53.45,53.48,53.33,53.46,9000.0,53.3062,53.3361,53.1865,53.3162,9000.0
2011-08-18 11:45:00,53.48,53.48,53.43,53.46,17000.0,53.3361,53.3361,53.2863,53.3162,17000.0
2011-08-18 11:50:00,53.48,53.48,53.37,53.42,10900.0,53.3361,53.3361,53.2264,53.2763,10900.0
2011-08-18 11:55:00,53.41,53.42,53.23,53.42,5000.0,53.2663,53.2763,53.0868,53.2763,5000.0
2011-08-18 12:00:00,53.36,53.38,53.11,53.12,15600.0,53.2164,53.2364,52.9671,52.9771,15600.0
2011-08-18 12:05:00,53.11,53.16,52.9,52.98,6300.0,52.9671,53.017,52.7577,52.8375,6300.0
2011-08-18 12:10:00,52.97,53.17,52.97,53.12,3900.0,52.8275,53.027,52.8275,52.9771,3900.0
2011-08-18 12:15:00,53.1,53.3,53.05,53.27,4300.0,52.9571,53.1566,52.9073,53.1267,4300.0
2011-08-18 12:20:00,53.26,53.31,53.19,53.26,2800.0,53.1167,53.1666,53.0469,53.1167,2800.0
2011-08-18 12:25:00,53.21,53.31,53.18,53.24,1800.0,53.0669,53.1666,53.0369,53.0968,1800.0
2011-08-18 12:30:00,53.22,53.4,53.07,53.18,22100.0,53.0768,53.2563,52.9272,53.0369,22100.0
2011-08-18 12:35:00,53.22,53.28,53.1,53.14,16900.0,53.0768,53.1367,52.9571,52.997,16900.0
2011-08-18 12:40:00,53.14,53.19,53.1,53.19,5000.0,52.997,53.0469,52.9571,53.0469,5000.0
2011-08-18 12:45:00,53.13,53.13,52.97,52.98,3800.0,52.9871,52.9871,52.8275,52.8375,3800.0
2011-08-18 12:50:00,52.98,53.03,52.95,53.01,2500.0,52.8375,52.8873,52.8076,52.8674,2500.0
2011-08-18 12:55:00,52.96,52.96,52.77,52.86,8300.0,52.8175,52.8175,52.628,52.7178,8300.0
2011-08-18 13:00:00,52.83,53.05,52.83,52.91,9200.0,52.6879,52.9073,52.6879,52.7677,9200.0
2011-08-18 13:05:00,52.9,52.92,52.62,52.62,7500.0,52.7577,52.7776,52.4784,52.4784,7500.0
2011-08-18 13:10:00,52.62,52.73,52.45,52.49,8100.0,52.4784,52.5881,52.3089,52.3488,8100.0
2011-08-18 13:15:00,52.46,52.54,52.38,52.48,7000.0,52.3189,52.3987,52.2391,52.3388,7000.0
2011-08-18 13:20:00,52.45,52.52,52.36,52.49,6800.0,52.3089,52.3787,52.2191,52.3488,6800.0
2011-08-18 13:25:00,52.53,52.66,52.48,52.51,11500.0,52.3887,52.5183,52.3388,52.3687,11500.0
2011-08-18 13:30:00,52.48,52.48,52.34,52.38,7700.0,52.3388,52.3388,52.1992,52.2391,7700.0
2011-08-18 13:35:00,52.36,52.42,52.11,52.12,9200.0,52.2191,52.279,51.9698,51.9798,9200.0
2011-08-18 13:40:00,52.15,52.18,52.08,52.17,4800.0,52.0097,52.0396,51.9399,52.0296,4800.0
2011-08-18 13:45:00,52.09,52.35,52.04,52.3,5100.0,51.9499,52.2092,51.9,52.1593,5100.0
2011-08-18 13:50:00,52.3,52.45,52.29,52.4,23600.0,52.1593,52.3089,52.1493,52.259,23600.0
2011-08-18 13:55:00,52.4,52.51,52.38,52.5,20600.0,52.259,52.3687,52.2391,52.3588,20600.0
2011-08-18 14:00:00,52.5,52.75,52.5,52.72,29200.0,52.3588,52.6081,52.3588,52.5782,29200.0
2011-08-18 14:05:00,52.65,52.83,52.61,52.78,12400.0,52.5084,52.6879,52.4685,52.638,12400.0
2011-08-18 14:10:00,52.7,52.77,52.6,52.74,17000.0,52.5582,52.628,52.4585,52.5981,17000.0
2011-08-18 14:15:00,52.75,52.76,52.67,52.76,5500.0,52.6081,52.6181,52.5283,52.6181,5500.0
2011-08-18 14:20:00,52.73,52.85,52.69,52.81,6300.0,52.5881,52.7078,52.5482,52.6679,6300.0
2011-08-18 14:25:00,52.77,52.85,52.7,52.83,8300.0,52.628,52.7078,52.5582,52.6879,8300.0
2011-08-18 14:30:00,52.79,52.94,52.74,52.87,10200.0,52.648,52.7976,52.5981,52.7278,10200.0
2011-08-18 14:35:00,52.87,53.12,52.87,53.12,58000.0,52.7278,52.9771,52.7278,52.9771,58000.0
2011-08-18 14:40:00,53.11,53.12,52.97,53.03,18900.0,52.9671,52.9771,52.8275,52.8873,18900.0
2011-08-18 14:45:00,53.03,53.09,52.95,53.04,10000.0,52.8873,52.9472,52.8076,52.8973,10000.0
2011-08-18 14:50:00,53.0,53.05,52.89,53.04,20600.0,52.8574,52.9073,52.7477,52.8973,20600.0
2011-08-18 14:55:00,52.95,53.03,52.85,52.91,14900.0,52.8076,52.8873,52.7078,52.7677,14900.0
2011-08-18 15:00:00,52.89,52.92,52.7,52.74,18000.0,52.7477,52.7776,52.5582,52.5981,18000.0
2011-08-18 15:05:00,52.74,52.88,52.73,52.76,6800.0,52.5981,52.7377,52.5881,52.6181,6800.0
2011-08-18 15:10:00,52.76,52.88,52.68,52.88,14900.0,52.6181,52.7377,52.5383,52.7377,14900.0
2011-08-18 15:15:00,52.88,52.88,52.74,52.77,18100.0,52.7377,52.7377,52.5981,52.628,18100.0
2011-08-18 15:20:00,52.76,52.91,52.66,52.83,56100.0,52.6181,52.7677,52.5183,52.6879,56100.0
2011-08-18 15:25:00,52.79,53.27,52.79,53.2,26200.0,52.648,53.1267,52.648,53.0569,26200.0
2011-08-18 15:30:00,53.19,53.21,52.99,53.06,21600.0,53.0469,53.0669,52.8474,52.9173,21600.0
2011-08-18 15:35:00,53.13,53.13,52.92,53.0,25100.0,52.9871,52.9871,52.7776,52.8574,25100.0
2011-08-18 15:40:00,52.95,52.98,52.71,52.72,27000.0,52.8076,52.8375,52.5682,52.5782,27000.0
2011-08-18 15:45:00,52.72,52.94,52.72,52.9,56400.0,52.5782,52.7976,52.5782,52.7577,56400.0
2011-08-18 15:50:00,52.9,53.38,52.88,53.3,34900.0,52.7577,53.2364,52.7377,53.1566,34900.0
2011-08-18 15:55:00,53.3,53.45,53.18,53.28,38200.0,53.1566,53.3062,53.0369,53.1367,38200.0
2011-08-19 09:30:00,52.29,52.8,51.9,52.8,12100.0,52.1493,52.658,51.7604,52.658,12100.0
2011-08-19 09:35:00,52.79,53.1,52.72,53.06,68800.0,52.648,52.9571,52.5782,52.9173,68800.0
2011-08-19 09:40:00,53.11,53.84,53.05,53.73,12000.0,52.9671,53.6952,52.9073,53.5855,12000.0
2011-08-19 09:45:00,53.72,54.19,53.52,53.56,39800.0,53.5755,54.0442,53.376,53.4159,39800.0
2011-08-19 09:50:00,53.57,53.61,53.3,53.49,33800.0,53.4259,53.4658,53.1566,53.3461,33800.0
2011-08-19 09:55:00,53.41,53.88,53.41,53.88,26000.0,53.2663,53.735,53.2663,53.735,26000.0
2011-08-19 10:00:00,53.95,54.1,53.62,53.96,19700.0,53.8049,53.9545,53.4757,53.8148,19700.0
2011-08-19 10:05:00,53.95,54.24,53.93,54.13,16100.0,53.8049,54.0941,53.7849,53.9844,16100.0
2011-08-19 10:10:00,54.14,54.24,53.88,53.92,10200.0,53.9943,54.0941,53.735,53.7749,10200.0
2011-08-19 10:15:00,53.93,54.16,53.86,54.07,28300.0,53.7849,54.0143,53.7151,53.9245,28300.0
2011-08-19 10:20:00,54.07,54.24,53.91,54.12,16700.0,53.9245,54.0941,53.765,53.9744,16700.0
2011-08-19 10:25:00,54.12,54.39,54.09,54.33,24400.0,53.9744,54.2437,53.9445,54.1838,24400.0
2011-08-19 10:30:00,54.34,54.34,54.14,54.2,20900.0,54.1938,54.1938,53.9943,54.0542,20900.0
2011-08-19 10:35:00,54.19,54.29,54.13,54.13,11000.0,54.0442,54.1439,53.9844,53.9844,11000.0
2011-08-19 10:40:00,54.13,54.29,54.0,54.13,36900.0,53.9844,54.1439,53.8547,53.9844,36900.0
2011-08-19 10:45:00,54.14,54.33,54.02,54.33,52500.0,53.9943,54.1838,53.8747,54.1838,52500.0
2011-08-19 10:50:00,54.36,54.56,54.25,54.56,13000.0,54.2138,54.4132,54.1041,54.4132,13000.0
2011-08-19 10:55:00,54.54,54.83,54.54,54.61,5400.0,54.3933,54.6825,54.3933,54.4631,5400.0
2011-08-19 11:00:00,54.54,54.72,54.51,54.64,9500.0,54.3933,54.5728,54.3634,54.493,9500.0
2011-08-19 11:05:00,54.59,54.7,54.32,54.32,23700.0,54.4431,54.5528,54.1739,54.1739,23700.0
2011-08-19 11:10:00,54.33,54.48,53.73,53.73,22800.0,54.1838,54.3334,53.5855,53.5855,22800.0
2011-08-19 11:15:00,53.66,53.68,53.37,53.53,9200.0,53.5156,53.5356,53.2264,53.386,9200.0
2011-08-19 11:20:00,53.56,53.76,53.56,53.76,700.0,53.4159,53.6154,53.4159,53.6154,700.0
2011-08-19 11:25:00,53.78,53.83,53.7,53.75,7800.0,53.6353,53.6852,53.5555,53.6054,7800.0
2011-08-19 11:30:00,53.8,54.05,53.8,54.02,8700.0,53.6553,53.9046,53.6553,53.8747,8700.0
2011-08-19 11:35:00,53.99,54.21,53.88,53.94,7400.0,53.8448,54.0642,53.735,53.7949,7400.0
2011-08-19 11:40:00,54.03,54.36,54.03,54.28,5900.0,53.8846,54.2138,53.8846,54.134,5900.0
2011-08-19 11:45:00,54.26,54.54,54.26,54.52,10000.0,54.114,54.3933,54.114,54.3733,10000.0
2011-08-19 11:50:00,54.62,54.79,54.62,54.75,3600.0,54.4731,54.6426,54.4731,54.6027,3600.0
2011-08-19 11:55:00,54.71,55.06,54.71,55.0,16500.0,54.5628,54.9119,54.5628,54.852,16500.0
2011-08-19 12:00:00,55.01,55.06,54.85,54.86,6200.0,54.862,54.9119,54.7024,54.7124,6200.0
2011-08-19 12:05:00,54.86,55.08,54.86,54.98,9200.0,54.7124,54.9318,54.7124,54.8321,9200.0
2011-08-19 12:10:00,54.99,55.08,54.92,55.02,28200.0,54.8421,54.9318,54.7723,54.872,28200.0
2011-08-19 12:15:00,55.03,55.03,54.88,54.93,4700.0,54.882,54.882,54.7324,54.7822,4700.0
2011-08-19 12:20:00,54.91,54.92,54.78,54.78,5100.0,54.7623,54.7723,54.6326,54.6326,5100.0
2011-08-19 12:25:00,54.85,54.99,54.82,54.98,6100.0,54.7024,54.8421,54.6725,54.8321,6100.0
2011-08-19 12:30:00,55.0,55.0,54.85,54.99,8400.0,54.852,54.852,54.7024,54.8421,8400.0
2011-08-19 12:35:00,54.98,54.98,54.62,54.62,5000.0,54.8321,54.8321,54.4731,54.4731,5000.0
2011-08-19 12:40:00,54.62,54.85,54.55,54.79,5300.0,54.4731,54.7024,54.4032,54.6426,5300.0
2011-08-19 12:45:00,54.83,55.0,54.61,54.83,28300.0,54.6825,54.852,54.4631,54.6825,28300.0
2011-08-19 12:50:00,54.82,54.96,54.79,54.93,11300.0,54.6725,54.8121,54.6426,54.7822,11300.0
2011-08-19 12:55:00,54.91,54.91,54.57,54.57,17800.0,54.7623,54.7623,54.4232,54.4232,17800.0
2011-08-19 13:00:00,54.6,54.67,54.54,54.67,3500.0,54.4531,54.5229,54.3933,54.5229,3500.0
2011-08-19 13:05:00,54.71,54.89,54.65,54.89,4600.0,54.5628,54.7423,54.503,54.7423,4600.0
2011-08-19 13:10:00,54.86,54.93,54.84,54.87,2600.0,54.7124,54.7822,54.6925,54.7224,2600.0
2011-08-19 13:15:00,54.84,54.94,54.73,54.86,2400.0,54.6925,54.7922,54.5828,54.7124,2400.0
2011-08-19 13:20:00,54.87,54.87,54.62,54.62,8100.0,54.7224,54.7224,54.4731,54.4731,8100.0
2011-08-19 13:25:00,54.57,54.61,54.46,54.55,4000.0,54.4232,54.4631,54.3135,54.4032,4000.0
2011-08-19 13:30:00,54.5,54.59,54.11,54.12,13100.0,54.3534,54.4431,53.9644,53.9744,13100.0
2011-08-19 13:35:00,54.16,54.28,54.12,54.12,5600.0,54.0143,54.134,53.9744,53.9744,5600.0
2011-08-19 13:40:00,54.11,54.11,53.8,53.83,11700.0,53.9644,53.9644,53.6553,53.6852,11700.0
2011-08-19 13:45:00,53.83,54.27,53.81,54.27,14600.0,53.6852,54.124,53.6652,54.124,14600.0
2011-08-19 13:50:00,54.23,54.33,54.16,54.24,16300.0,54.0841,54.1838,54.0143,54.0941,16300.0
2011-08-19 13:55:00,54.23,54.38,54.19,54.28,5400.0,54.0841,54.2337,54.0442,54.134,5400.0
2011-08-19 14:00:00,54.22,54.31,54.2,54.2,6500.0,54.0741,54.1639,54.0542,54.0542,6500.0
2011-08-19 14:05:00,54.13,54.13,53.84,54.06,9200.0,53.9844,53.9844,53.6952,53.9146,9200.0
2011-08-19 14:10:00,54.05,54.22,54.01,54.17,13700.0,53.9046,54.0741,53.8647,54.0243,13700.0
2011-08-19 14:15:00,54.19,54.2,53.81,53.86,23700.0,54.0442,54.0542,53.6652,53.7151,23700.0
2011-08-19 14:20:00,53.81,53.87,53.6,53.76,6200.0,53.6652,53.7251,53.4558,53.6154,6200.0
2011-08-19 14:25:00,53.79,54.05,53.75,53.88,11300.0,53.6453,53.9046,53.6054,53.735,11300.0
2011-08-19 14:30:00,53.83,53.91,53.65,53.65,14100.0,53.6852,53.765,53.5057,53.5057,14100.0
2011-08-19 14:35:00,53.68,53.87,53.65,53.87,10900.0,53.5356,53.7251,53.5057,53.7251,10900.0
2011-08-19 14:40:00,53.88,53.88,53.65,53.68,43500.0,53.735,53.735,53.5057,53.5356,43500.0
2011-08-19 14:45:00,53.68,53.71,53.41,53.54,8300.0,53.5356,53.5655,53.2663,53.396,8300.0
2011-08-19 14:50:00,53.52,53.54,53.18,53.3,17600.0,53.376,53.396,53.0369,53.1566,17600.0
2011-08-19 14:55:00,53.33,53.51,53.15,53.41,38100.0,53.1865,53.366,53.007,53.2663,38100.0
2011-08-19 15:00:00,53.33,53.46,53.26,53.32,10600.0,53.1865,53.3162,53.1167,53.1766,10600.0
2011-08-19 15:05:00,53.34,53.46,53.21,53.37,18800.0,53.1965,53.3162,53.0669,53.2264,18800.0
2011-08-19 15:10:00,53.38,53.43,53.18,53.32,14300.0,53.2364,53.2863,53.0369,53.1766,14300.0
2011-08-19 15:15:00,53.22,53.49,53.18,53.47,13600.0,53.0768,53.3461,53.0369,53.3262,13600.0
2011-08-19 15:20:00,53.41,53.59,53.36,53.4,50100.0,53.2663,53.4458,53.2164,53.2563,50100.0
2011-08-19 15:25:00,53.47,53.55,53.36,53.5,25900.0,53.3262,53.4059,53.2164,53.3561,25900.0
2011-08-19 15:30:00,53.49,53.56,53.33,53.49,23100.0,53.3461,53.4159,53.1865,53.3461,23100.0
2011-08-19 15:35:00,53.47,53.57,53.29,53.34,8000.0,53.3262,53.4259,53.1466,53.1965,8000.0
2011-08-19 15:40:00,53.38,53.6,53.33,53.5,19600.0,53.2364,53.4558,53.1865,53.3561,19600.0
2011-08-19 15:45:00,53.46,54.09,53.45,53.91,60400.0,53.3162,53.9445,53.3062,53.765,60400.0
2011-08-19 15:50:00,54.06,54.67,53.96,54.56,117300.0,53.9146,54.5229,53.8148,54.4132,117300.0
2011-08-19 15:55:00,54.59,54.84,54.34,54.38,115900.0,54.4431,54.6925,54.1938,54.2337,115900.0
2011-08-22 09:30:00,55.16,55.59,54.19,55.58,24500.0,55.0116,55.4404,54.0442,55.4305,24500.0
2011-08-22 09:35:00,55.58,55.74,55.1,55.49,18600.0,55.4305,55.59,54.9518,55.3407,18600.0
2011-08-22 09:40:00,55.59,55.77,55.22,55.38,25800.0,55.4404,55.62,55.0714,55.231,25800.0
2011-08-22 09:45:00,55.38,55.43,54.89,55.07,19600.0,55.231,55.2809,54.7423,54.9218,19600.0
2011-08-22 09:50:00,55.22,55.22,54.92,55.02,8200.0,55.0714,55.0714,54.7723,54.872,8200.0
2011-08-22 09:55:00,55.01,55.15,54.76,54.92,22900.0,54.862,55.0016,54.6127,54.7723,22900.0
2011-08-22 10:00:00,54.92,55.02,54.59,54.62,18000.0,54.7723,54.872,54.4431,54.4731,18000.0
2011-08-22 10:05:00,54.63,54.69,54.04,54.04,15200.0,54.483,54.5429,53.8946,53.8946,15200.0
2011-08-22 10:10:00,54.04,54.11,53.7,53.9,21700.0,53.8946,53.9644,53.5555,53.755,21700.0
2011-08-22 10:15:00,53.85,54.09,53.5,54.01,16300.0,53.7051,53.9445,53.3561,53.8647,16300.0
2011-08-22 10:20:00,54.0,54.27,53.74,53.83,19300.0,53.8547,54.124,53.5954,53.6852,19300.0
2011-08-22 10:25:00,53.75,54.54,53.75,54.54,8000.0,53.6054,54.3933,53.6054,54.3933,8000.0
2011-08-22 10:30:00,54.63,54.65,54.22,54.39,6600.0,54.483,54.503,54.0741,54.2437,6600.0
2011-08-22 10:35:00,54.39,54.39,53.89,54.02,6700.0,54.2437,54.2437,53.745,53.8747,6700.0
2011-08-22 10:40:00,53.95,54.55,53.94,54.54,17400.0,53.8049,54.4032,53.7949,54.3933,17400.0
2011-08-22 10:45:00,54.55,54.77,54.41,54.72,16600.0,54.4032,54.6227,54.2636,54.5728,16600.0
2011-08-22 10:50:00,54.71,55.02,54.64,54.75,12300.0,54.5628,54.872,54.493,54.6027,12300.0
2011-08-22 10:55:00,54.74,54.74,54.27,54.31,12000.0,54.5927,54.5927,54.124,54.1639,12000.0
2011-08-22 11:00:00,54.25,54.69,54.25,54.65,14700.0,54.1041,54.5429,54.1041,54.503,14700.0
2011-08-22 11:05:00,54.6,54.76,54.55,54.66,18900.0,54.4531,54.6127,54.4032,54.5129,18900.0
2011-08-22 11:10:00,54.64,54.65,53.71,53.71,13500.0,54.493,54.503,53.5655,53.5655,13500.0
2011-08-22 11:15:00,53.72,54.33,53.72,54.07,58100.0,53.5755,54.1838,53.5755,53.9245,58100.0
2011-08-22 11:20:00,53.98,54.02,53.85,53.92,3600.0,53.8348,53.8747,53.7051,53.7749,3600.0
2011-08-22 11:25:00,53.91,53.99,53.78,53.92,9900.0,53.765,53.8448,53.6353,53.7749,9900.0
2011-08-22 11:30:00,53.96,54.08,53.82,53.82,9400.0,53.8148,53.9345,53.6752,53.6752,9400.0
2011-08-22 11:35:00,53.86,53.86,53.21,53.3,20600.0,53.7151,53.7151,53.0669,53.1566,20600.0
2011-08-22 11:40:00,53.29,53.38,53.13,53.28,12400.0,53.1466,53.2364,52.9871,53.1367,12400.0
2011-08-22 11:45:00,53.19,53.39,53.19,53.34,4900.0,53.0469,53.2464,53.0469,53.1965,4900.0
2011-08-22 11:50:00,53.3,53.31,53.16,53.23,6000.0,53.1566,53.1666,53.017,53.0868,6000.0
2011-08-22 11:55:00,53.17,53.23,53.08,53.14,10100.0,53.027,53.0868,52.9372,52.997,10100.0
2011-08-22 12:00:00,53.13,53.27,53.02,53.07,26900.0,52.9871,53.1267,52.8774,52.9272,26900.0
2011-08-22 12:05:00,53.06,53.33,53.04,53.19,12800.0,52.9173,53.1865,52.8973,53.0469,12800.0
2011-08-22 12:10:00,53.22,53.54,53.18,53.48,8100.0,53.0768,53.396,53.0369,53.3361,8100.0
2011-08-22 12:15:00,53.35,53.54,53.26,53.51,8300.0,53.2065,53.396,53.1167,53.366,8300.0
2011-08-22 12:20:00,53.5,53.78,53.33,53.48,7400.0,53.3561,53.6353,53.1865,53.3361,7400.0
2011-08-22 12:25:00,53.51,53.55,53.2,53.2,3400.0,53.366,53.4059,53.0569,53.0569,3400.0
2011-08-22 12:30:00,53.24,53.37,52.98,52.98,6900.0,53.0968,53.2264,52.8375,52.8375,6900.0
2011-08-22 12:35:00,53.02,53.37,53.02,53.37,4200.0,52.8774,53.2264,52.8774,53.2264,4200.0
2011-08-22 12:40:00,53.35,53.4,53.02,53.3,7000.0,53.2065,53.2563,52.8774,53.1566,7000.0
2011-08-22 12:45:00,53.34,53.68,53.34,53.68,12400.0,53.1965,53.5356,53.1965,53.5356,12400.0
2011-08-22 12:50:00,53.76,53.9,53.54,53.9,9200.0,53.6154,53.755,53.396,53.755,9200.0
2011-08-22 12:55:00,53.97,54.29,53.97,54.23,11500.0,53.8248,54.1439,53.8248,54.0841,11500.0
2011-08-22 13:00:00,54.16,54.37,54.0,54.37,5200.0,54.0143,54.2237,53.8547,54.2237,5200.0
2011-08-22 13:05:00,54.4,54.4,54.1,54.26,25900.0,54.2536,54.2536,53.9545,54.114,25900.0
2011-08-22 13:10:00,54.18,54.24,54.12,54.13,4300.0,54.0342,54.0941,53.9744,53.9844,4300.0
2011-08-22 13:15:00,54.12,54.15,54.03,54.07,4200.0,53.9744,54.0043,53.8846,53.9245,4200.0
2011-08-22 13:20:00,54.11,54.26,54.0,54.02,6500.0,53.9644,54.114,53.8547,53.8747,6500.0
2011-08-22 13:25:00,53.95,54.01,53.76,53.76,11400.0,53.8049,53.8647,53.6154,53.6154,11400.0
2011-08-22 13:30:00,53.75,53.89,53.52,53.6,4800.0,53.6054,53.745,53.376,53.4558,4800.0
2011-08-22 13:35:00,53.44,53.58,53.33,53.37,12500.0,53.2962,53.4359,53.1865,53.2264,12500.0
2011-08-22 13:40:00,53.4,53.56,53.4,53.51,4800.0,53.2563,53.4159,53.2563,53.366,4800.0
2011-08-22 13:45:00,53.51,53.51,53.12,53.13,5700.0,53.366,53.366,52.9771,52.9871,5700.0
2011-08-22 13:50:00,53.17,53.32,53.08,53.12,7700.0,53.027,53.1766,52.9372,52.9771,7700.0
2011-08-22 13:55:00,53.06,53.37,53.03,53.36,11000.0,52.9173,53.2264,52.8873,53.2164,11000.0
2011-08-22 14:00:00,53.36,53.48,53.19,53.27,9400.0,53.2164,53.3361,53.0469,53.1267,9400.0
2011-08-22 14:05:00,53.33,53.46,53.2,53.2,6500.0,53.1865,53.3162,53.0569,53.0569,6500.0
2011-08-22 14:10:00,53.22,53.34,53.07,53.21,12000.0,53.0768,53.1965,52.9272,53.0669,12000.0
2011-08-22 14:15:00,53.23,53.46,53.1,53.11,10100.0,53.0868,53.3162,52.9571,52.9671,10100.0
2011-08-22 14:20:00,53.01,53.28,53.01,53.14,7500.0,52.8674,53.1367,52.8674,52.997,7500.0
2011-08-22 14:25:00,53.13,53.17,52.96,53.03,6900.0,52.9871,53.027,52.8175,52.8873,6900.0
2011-08-22 14:30:00,53.03,53.09,52.92,53.08,9800.0,52.8873,52.9472,52.7776,52.9372,9800.0
2011-08-22 14:35:00,53.07,53.13,52.93,53.05,8400.0,52.9272,52.9871,52.7876,52.9073,8400.0
2011-08-22 14:40:00,53.06,53.27,53.02,53.05,16800.0,52.9173,53.1267,52.8774,52.9073,16800.0
2011-08-22 14:45:00,53.04,53.05,52.93,53.0,4000.0,52.8973,52.9073,52.7876,52.8574,4000.0
2011-08-22 14:50:00,53.0,53.02,52.92,53.02,17700.0,52.8574,52.8774,52.7776,52.8774,17700.0
2011-08-22 14:55:00,52.97,53.02,52.92,52.99,11100.0,52.8275,52.8774,52.7776,52.8474,11100.0
2011-08-22 15:00:00,52.99,53.07,52.92,53.02,10800.0,52.8474,52.9272,52.7776,52.8774,10800.0
2011-08-22 15:05:00,52.96,53.26,52.94,53.07,10900.0,52.8175,53.1167,52.7976,52.9272,10900.0
2011-08-22 15:10:00,53.14,53.34,53.09,53.28,12400.0,52.997,53.1965,52.9472,53.1367,12400.0
2011-08-22 15:15:00,53.26,53.42,53.19,53.41,11200.0,53.1167,53.2763,53.0469,53.2663,11200.0
2011-08-22 15:20:00,53.41,53.56,53.3,53.45,15500.0,53.2663,53.4159,53.1566,53.3062,15500.0
2011-08-22 15:25:00,53.52,53.61,53.38,53.54,8500.0,53.376,53.4658,53.2364,53.396,8500.0
2011-08-22 15:30:00,53.51,53.59,53.36,53.41,13200.0,53.366,53.4458,53.2164,53.2663,13200.0
2011-08-22 15:35:00,53.37,53.57,53.32,53.37,16600.0,53.2264,53.4259,53.1766,53.2264,16600.0
2011-08-22 15:40:00,53.4,53.55,53.28,53.55,14700.0,53.2563,53.4059,53.1367,53.4059,14700.0
2011-08-22 15:45:00,53.56,53.64,53.27,53.37,17900.0,53.4159,53.4957,53.1267,53.2264,17900.0
2011-08-22 15:50:00,53.38,53.46,53.23,53.45,41800.0,53.2364,53.3162,53.0868,53.3062,41800.0
2011-08-22 15:55:00,53.43,53.53,53.32,53.41,30800.0,53.2863,53.386,53.1766,53.2663,30800.0
2011-08-23 09:30:00,53.78,54.49,53.72,53.79,8600.0,53.6353,54.3434,53.5755,53.6453,8600.0
2011-08-23 09:35:00,53.7,53.73,53.33,53.42,3700.0,53.5555,53.5855,53.1865,53.2763,3700.0
2011-08-23 09:40:00,53.25,53.67,53.07,53.42,4900.0,53.1067,53.5256,52.9272,53.2763,4900.0
2011-08-23 09:45:00,53.42,53.84,53.41,53.84,16500.0,53.2763,53.6952,53.2663,53.6952,16500.0
2011-08-23 09:50:00,53.7,53.75,53.64,53.74,1100.0,53.5555,53.6054,53.4957,53.5954,1100.0
2011-08-23 09:55:00,53.84,54.23,53.84,53.98,5300.0,53.6952,54.0841,53.6952,53.8348,5300.0
2011-08-23 10:00:00,53.62,54.2,53.62,54.1,29300.0,53.4757,54.0542,53.4757,53.9545,29300.0
2011-08-23 10:05:00,54.11,54.8,54.06,54.47,72400.0,53.9644,54.6526,53.9146,54.3235,72400.0
2011-08-23 10:10:00,54.44,54.58,53.88,54.51,61900.0,54.2935,54.4332,53.735,54.3634,61900.0
2011-08-23 10:15:00,54.49,54.5,54.07,54.14,6500.0,54.3434,54.3534,53.9245,53.9943,6500.0
2011-08-23 10:20:00,54.16,54.19,53.82,54.02,9500.0,54.0143,54.0442,53.6752,53.8747,9500.0
2011-08-23 10:25:00,54.04,54.24,53.92,54.24,3200.0,53.8946,54.0941,53.7749,54.0941,3200.0
2011-08-23 10:30:00,54.23,54.26,53.96,54.0,6300.0,54.0841,54.114,53.8148,53.8547,6300.0
2011-08-23 10:35:00,54.01,54.29,53.96,54.27,6200.0,53.8647,54.1439,53.8148,54.124,6200.0
2011-08-23 10:40:00,54.49,54.52,54.26,54.37,6200.0,54.3434,54.3733,54.114,54.2237,6200.0
2011-08-23 10:45:00,54.38,54.59,54.37,54.59,6700.0,54.2337,54.4431,54.2237,54.4431,6700.0
2011-08-23 10:50:00,54.59,54.62,54.3,54.37,6300.0,54.4431,54.4731,54.1539,54.2237,6300.0
2011-08-23 10:55:00,54.35,54.47,54.15,54.19,4900.0,54.2038,54.3235,54.0043,54.0442,4900.0
2011-08-23 11:00:00,54.05,54.3,54.05,54.2,3000.0,53.9046,54.1539,53.9046,54.0542,3000.0
2011-08-23 11:05:00,54.08,54.16,54.01,54.04,3100.0,53.9345,54.0143,53.8647,53.8946,3100.0
2011-08-23 11:10:00,54.05,54.13,53.89,54.13,2300.0,53.9046,53.9844,53.745,53.9844,2300.0
2011-08-23 11:15:00,54.17,54.32,54.17,54.27,1500.0,54.0243,54.1739,54.0243,54.124,1500.0
2011-08-23 11:20:00,54.17,54.24,54.07,54.07,20900.0,54.0243,54.0941,53.9245,53.9245,20900.0
2011-08-23 11:25:00,54.08,54.41,54.07,54.38,5400.0,53.9345,54.2636,53.9245,54.2337,5400.0
2011-08-23 11:30:00,54.44,54.58,54.32,54.32,2500.0,54.2935,54.4332,54.1739,54.1739,2500.0
2011-08-23 11:35:00,54.36,54.76,54.35,54.62,5600.0,54.2138,54.6127,54.2038,54.4731,5600.0
2011-08-23 11:40:00,54.55,54.74,54.55,54.7,2100.0,54.4032,54.5927,54.4032,54.5528,2100.0
2011-08-23 11:45:00,54.82,55.09,54.82,55.07,14300.0,54.6725,54.9418,54.6725,54.9218,14300.0
2011-08-23 11:50:00,55.07,55.25,55.04,55.21,4000.0,54.9218,55.1014,54.8919,55.0615,4000.0
2011-08-23 11:55:00,55.21,55.4,55.16,55.39,5200.0,55.0615,55.251,55.0116,55.241,5200.0
2011-08-23 12:00:00,55.39,55.62,55.39,55.45,5300.0,55.241,55.4704,55.241,55.3008,5300.0
2011-08-23 12:05:00,55.48,55.48,55.07,55.13,6700.0,55.3307,55.3307,54.9218,54.9817,6700.0
2011-08-23 12:10:00,55.14,55.43,54.93,55.1,14100.0,54.9917,55.2809,54.7822,54.9518,14100.0
2011-08-23 12:15:00,55.18,55.19,54.91,54.94,14700.0,55.0316,55.0415,54.7623,54.7922,14700.0
2011-08-23 12:20:00,54.9,54.95,54.59,54.94,8400.0,54.7523,54.8022,54.4431,54.7922,8400.0
2011-08-23 12:25:00,54.94,55.02,54.72,54.98,7500.0,54.7922,54.872,54.5728,54.8321,7500.0
2011-08-23 12:30:00,55.01,55.29,54.98,55.19,37500.0,54.862,55.1413,54.8321,55.0415,37500.0
2011-08-23 12:35:00,55.18,55.7,54.88,55.7,67000.0,55.0316,55.5502,54.7324,55.5502,67000.0
2011-08-23 12:40:00,55.7,55.8,55.46,55.65,17300.0,55.5502,55.6499,55.3108,55.5003,17300.0
2011-08-23 12:45:00,55.63,55.78,55.2,55.56,12500.0,55.4803,55.6299,55.0515,55.4105,12500.0
2011-08-23 12:50:00,55.58,55.95,55.58,55.95,1600.0,55.4305,55.7995,55.4305,55.7995,1600.0
2011-08-23 12:55:00,55.92,56.0,55.69,55.69,4900.0,55.7696,55.8493,55.5402,55.5402,4900.0
2011-08-23 13:00:00,55.76,56.0,55.71,56.0,6300.0,55.61,55.8493,55.5601,55.8493,6300.0
2011-08-23 13:05:00,56.0,56.28,56.0,56.02,7000.0,55.8493,56.1286,55.8493,55.8693,7000.0
2011-08-23 13:10:00,56.04,56.12,55.87,56.12,28500.0,55.8892,55.969,55.7197,55.969,28500.0
2011-08-23 13:15:00,56.12,56.18,56.0,56.17,15200.0,55.969,56.0289,55.8493,56.0189,15200.0
2011-08-23 13:20:00,56.17,56.21,55.92,55.92,2900.0,56.0189,56.0588,55.7696,55.7696,2900.0
2011-08-23 13:25:00,55.89,55.95,55.89,55.95,500.0,55.7396,55.7995,55.7396,55.7995,500.0
2011-08-23 13:30:00,55.97,56.31,55.97,56.31,20800.0,55.8194,56.1585,55.8194,56.1585,20800.0
2011-08-23 13:35:00,56.21,56.46,56.19,56.46,5000.0,56.0588,56.3081,56.0388,56.3081,5000.0
2011-08-23 13:40:00,56.38,56.42,56.31,56.36,3800.0,56.2283,56.2682,56.1585,56.2084,3800.0
2011-08-23 13:45:00,56.29,56.58,56.29,56.51,8400.0,56.1386,56.4278,56.1386,56.358,8400.0
2011-08-23 13:50:00,56.52,56.53,55.9,56.02,5900.0,56.3679,56.3779,55.7496,55.8693,5900.0
2011-08-23 13:55:00,56.14,56.35,56.06,56.17,7900.0,55.989,56.1984,55.9092,56.0189,7900.0
2011-08-23 14:00:00,56.19,56.2,55.99,56.04,4300.0,56.0388,56.0488,55.8394,55.8892,4300.0
2011-08-23 14:05:00,56.16,56.2,55.79,55.84,19600.0,56.0089,56.0488,55.6399,55.6898,19600.0
2011-08-23 14:10:00,55.8,55.85,55.45,55.5,30400.0,55.6499,55.6997,55.3008,55.3507,30400.0
2011-08-23 14:15:00,55.57,56.06,55.57,56.06,7400.0,55.4205,55.9092,55.4205,55.9092,7400.0
2011-08-23 14:20:00,56.01,56.28,55.94,56.22,4800.0,55.8593,56.1286,55.7895,56.0688,4800.0
2011-08-23 14:25:00,56.24,56.57,56.24,56.57,4500.0,56.0887,56.4178,56.0887,56.4178,4500.0
2011-08-23 14:30:00,56.58,56.83,56.53,56.66,13100.0,56.4278,56.6771,56.3779,56.5076,13100.0
2011-08-23 14:35:00,56.6,56.85,56.6,56.78,11000.0,56.4477,56.6971,56.4477,56.6272,11000.0
2011-08-23 14:40:00,56.78,56.88,56.73,56.8,6800.0,56.6272,56.727,56.5774,56.6472,6800.0
2011-08-23 14:45:00,56.83,56.97,56.83,56.9,5500.0,56.6771,56.8167,56.6771,56.7469,5500.0
2011-08-23 14:50:00,56.91,57.14,56.91,57.14,6700.0,56.7569,56.9863,56.7569,56.9863,6700.0
2011-08-23 14:55:00,57.14,57.17,57.08,57.13,4300.0,56.9863,57.0162,56.9264,56.9763,4300.0
2011-08-23 15:00:00,57.13,57.18,56.96,57.07,34000.0,56.9763,57.0262,56.8068,56.9165,34000.0
2011-08-23 15:05:00,57.1,57.26,57.03,57.26,20200.0,56.9464,57.106,56.8766,57.106,20200.0
2011-08-23 15:10:00,57.29,57.5,57.13,57.26,14000.0,57.1359,57.3453,56.9763,57.106,14000.0
2011-08-23 15:15:00,57.24,57.31,56.75,56.75,12100.0,57.086,57.1558,56.5973,56.5973,12100.0
2011-08-23 15:20:00,56.74,57.07,56.74,56.9,38400.0,56.5874,56.9165,56.5874,56.7469,38400.0
2011-08-23 15:25:00,56.93,57.06,56.71,56.71,17000.0,56.7768,56.9065,56.5574,56.5574,17000.0
2011-08-23 15:30:00,56.75,56.98,56.59,56.85,17200.0,56.5973,56.8267,56.4378,56.6971,17200.0
2011-08-23 15:35:00,56.81,56.97,56.69,56.82,18200.0,56.6572,56.8167,56.5375,56.6671,18200.0
2011-08-23 15:40:00,56.85,57.01,56.8,57.0,22800.0,56.6971,56.8566,56.6472,56.8467,22800.0
2011-08-23 15:45:00,57.01,57.18,56.85,57.16,24400.0,56.8566,57.0262,56.6971,57.0062,24400.0
2011-08-23 15:50:00,57.19,57.39,57.15,57.25,32600.0,57.0361,57.2356,56.9963,57.096,32600.0
2011-08-23 15:55:00,57.26,57.52,57.24,57.5,76100.0,57.106,57.3653,57.086,57.3453,76100.0
2011-08-24 09:30:00,57.49,57.49,55.99,57.28,8500.0,57.3353,57.3353,55.8394,57.1259,8500.0
2011-08-24 09:35:00,57.16,57.23,56.66,56.8,4100.0,57.0062,57.076,56.5076,56.6472,4100.0
2011-08-24 09:40:00,56.66,56.66,56.34,56.43,10600.0,56.5076,56.5076,56.1884,56.2782,10600.0
2011-08-24 09:45:00,56.61,56.96,56.54,56.96,20000.0,56.4577,56.8068,56.3879,56.8068,20000.0
2011-08-24 09:50:00,56.96,56.96,56.73,56.8,7400.0,56.8068,56.8068,56.5774,56.6472,7400.0
2011-08-24 09:55:00,56.81,57.04,56.81,56.97,7500.0,56.6572,56.8865,56.6572,56.8167,7500.0
2011-08-24 10:00:00,57.07,57.36,56.71,57.32,9500.0,56.9165,57.2057,56.5574,57.1658,9500.0
2011-08-24 10:05:00,57.32,57.37,56.91,57.24,32400.0,57.1658,57.2157,56.7569,57.086,32400.0
2011-08-24 10:10:00,57.18,57.25,56.99,56.99,3300.0,57.0262,57.096,56.8367,56.8367,3300.0
2011-08-24 10:15:00,56.87,56.88,56.7,56.83,4600.0,56.717,56.727,56.5475,56.6771,4600.0
2011-08-24 10:20:00,56.86,56.86,56.68,56.78,11300.0,56.707,56.707,56.5275,56.6272,11300.0
2011-08-24 10:25:00,56.74,56.88,56.64,56.84,4200.0,56.5874,56.727,56.4876,56.6871,4200.0
2011-08-24 10:30:00,56.86,56.86,56.47,56.54,5100.0,56.707,56.707,56.3181,56.3879,5100.0
2011-08-24 10:35:00,56.54,56.85,56.54,56.77,6200.0,56.3879,56.6971,56.3879,56.6173,6200.0
2011-08-24 10:40:00,56.7,56.81,56.59,56.69,8700.0,56.5475,56.6572,56.4378,56.5375,8700.0
2011-08-24 10:45:00,56.69,56.92,56.56,56.56,60500.0,56.5375,56.7669,56.4078,56.4078,60500.0
2011-08-24 10:50:00,56.5,56.56,56.43,56.43,5600.0,56.348,56.4078,56.2782,56.2782,5600.0
2011-08-24 10:55:00,56.43,56.5,56.33,56.33,6400.0,56.2782,56.348,56.1785,56.1785,6400.0
2011-08-24 11:00:00,56.33,56.37,56.1,56.23,4600.0,56.1785,56.2183,55.9491,56.0787,4600.0
2011-08-24 11:05:00,56.23,56.65,56.22,56.62,4700.0,56.0787,56.4976,56.0688,56.4677,4700.0
2011-08-24 11:10:00,56.65,56.97,56.65,56.93,11400.0,56.4976,56.8167,56.4976,56.7768,11400.0
2011-08-24 11:15:00,56.84,56.85,56.5,56.74,4600.0,56.6871,56.6971,56.348,56.5874,4600.0
2011-08-24 11:20:00,56.72,56.83,56.66,56.83,2400.0,56.5674,56.6771,56.5076,56.6771,2400.0
2011-08-24 11:25:00,56.85,56.93,56.71,56.87,8900.0,56.6971,56.7768,56.5574,56.717,8900.0
2011-08-24 11:30:00,56.87,56.87,56.63,56.7,3200.0,56.717,56.717,56.4777,56.5475,3200.0
2011-08-24 11:35:00,56.7,56.99,56.67,56.76,4000.0,56.5475,56.8367,56.5175,56.6073,4000.0
2011-08-24 11:40:00,56.79,56.79,56.51,56.52,2500.0,56.6372,56.6372,56.358,56.3679,2500.0
2011-08-24 11:45:00,56.5,56.5,56.18,56.42,5800.0,56.348,56.348,56.0289,56.2682,5800.0
2011-08-24 11:50:00,56.4,56.49,56.26,56.27,8600.0,56.2483,56.338,56.1086,56.1186,8600.0
2011-08-24 11:55:00,56.27,56.36,56.09,56.25,4100.0,56.1186,56.2084,55.9391,56.0987,4100.0
2011-08-24 12:00:00,56.25,56.27,56.13,56.22,12300.0,56.0987,56.1186,55.979,56.0688,12300.0
2011-08-24 12:05:00,56.19,56.23,55.8,55.81,20700.0,56.0388,56.0787,55.6499,55.6599,20700.0
2011-08-24 12:10:00,55.74,55.82,55.66,55.73,3900.0,55.59,55.6698,55.5103,55.5801,3900.0
2011-08-24 12:15:00,55.79,55.79,55.51,55.57,11300.0,55.6399,55.6399,55.3607,55.4205,11300.0
2011-08-24 12:20:00,55.51,55.54,55.33,55.44,14000.0,55.3607,55.3906,55.1811,55.2909,14000.0
2011-08-24 12:25:00,55.48,55.48,55.37,55.4,6400.0,55.3307,55.3307,55.221,55.251,6400.0
2011-08-24 12:30:00,55.43,55.72,55.41,55.56,6800.0,55.2809,55.5701,55.2609,55.4105,6800.0
2011-08-24 12:35:00,55.58,55.62,55.51,55.62,1400.0,55.4305,55.4704,55.3607,55.4704,1400.0
2011-08-24 12:40:00,55.62,56.0,55.6,56.0,10700.0,55.4704,55.8493,55.4504,55.8493,10700.0
2011-08-24 12:45:00,55.97,55.99,55.67,55.67,3600.0,55.8194,55.8394,55.5202,55.5202,3600.0
2011-08-24 12:50:00,55.63,55.92,55.63,55.75,10300.0,55.4803,55.7696,55.4803,55.6,10300.0
2011-08-24 12:55:00,55.77,55.93,55.77,55.85,4400.0,55.62,55.7795,55.62,55.6997,4400.0
2011-08-24 13:00:00,55.84,55.91,55.71,55.81,12200.0,55.6898,55.7596,55.5601,55.6599,12200.0
2011-08-24 13:05:00,55.8,55.94,55.76,55.94,4300.0,55.6499,55.7895,55.61,55.7895,4300.0
2011-08-24 13:10:00,55.89,56.07,55.82,56.02,3500.0,55.7396,55.9192,55.6698,55.8693,3500.0
2011-08-24 13:15:00,56.1,56.42,56.1,56.42,3400.0,55.9491,56.2682,55.9491,56.2682,3400.0
2011-08-24 13:20:00,56.42,56.77,56.39,56.75,8800.0,56.2682,56.6173,56.2383,56.5973,8800.0
2011-08-24 13:25:00,56.63,56.72,56.54,56.64,3700.0,56.4777,56.5674,56.3879,56.4876,3700.0
2011-08-24 13:30:00,56.63,56.63,56.28,56.37,6900.0,56.4777,56.4777,56.1286,56.2183,6900.0
2011-08-24 13:35:00,56.38,56.68,56.38,56.58,18600.0,56.2283,56.5275,56.2283,56.4278,18600.0
2011-08-24 13:40:00,56.56,56.57,56.35,56.51,12800.0,56.4078,56.4178,56.1984,56.358,12800.0
2011-08-24 13:45:00,56.5,56.66,56.48,56.56,10100.0,56.348,56.5076,56.3281,56.4078,10100.0
2011-08-24 13:50:00,56.59,56.75,56.53,56.58,7700.0,56.4378,56.5973,56.3779,56.4278,7700.0
2011-08-24 13:55:00,56.58,56.96,56.5,56.83,8600.0,56.4278,56.8068,56.348,56.6771,8600.0
2011-08-24 14:00:00,56.82,56.82,56.49,56.54,2700.0,56.6671,56.6671,56.338,56.3879,2700.0
2011-08-24 14:05:00,56.49,56.61,56.41,56.52,11800.0,56.338,56.4577,56.2582,56.3679,11800.0
2011-08-24 14:10:00,56.52,56.54,56.37,56.37,12000.0,56.3679,56.3879,56.2183,56.2183,12000.0
2011-08-24 14:15:00,56.41,56.43,56.12,56.15,4700.0,56.2582,56.2782,55.969,55.9989,4700.0
2011-08-24 14:20:00,56.06,56.09,55.82,55.93,4700.0,55.9092,55.9391,55.6698,55.7795,4700.0
2011-08-24 14:25:00,55.9,56.08,55.81,56.04,8400.0,55.7496,55.9291,55.6599,55.8892,8400.0
2011-08-24 14:30:00,56.05,56.18,56.03,56.15,9700.0,55.8992,56.0289,55.8793,55.9989,9700.0
2011-08-24 14:35:00,56.13,56.2,56.08,56.17,3000.0,55.979,56.0488,55.9291,56.0189,3000.0
2011-08-24 14:40:00,56.18,56.31,56.18,56.29,5400.0,56.0289,56.1585,56.0289,56.1386,5400.0
2011-08-24 14:45:00,56.29,56.46,56.28,56.38,6000.0,56.1386,56.3081,56.1286,56.2283,6000.0
2011-08-24 14:50:00,56.32,56.51,56.32,56.5,6400.0,56.1685,56.358,56.1685,56.348,6400.0
2011-08-24 14:55:00,56.5,56.67,56.44,56.44,10500.0,56.348,56.5175,56.2882,56.2882,10500.0
2011-08-24 15:00:00,56.52,56.61,56.44,56.44,7800.0,56.3679,56.4577,56.2882,56.2882,7800.0
2011-08-24 15:05:00,56.5,56.53,56.44,56.47,9600.0,56.348,56.3779,56.2882,56.3181,9600.0
2011-08-24 15:10:00,56.46,56.58,56.42,56.51,12100.0,56.3081,56.4278,56.2682,56.358,12100.0
2011-08-24 15:15:00,56.56,56.85,56.49,56.84,13300.0,56.4078,56.6971,56.338,56.6871,13300.0
2011-08-24 15:20:00,56.83,56.86,56.76,56.77,4600.0,56.6771,56.707,56.6073,56.6173,4600.0
2011-08-24 15:25:00,56.78,56.83,56.68,56.7,9000.0,56.6272,56.6771,56.5275,56.5475,9000.0
2011-08-24 15:30:00,56.7,56.85,56.7,56.85,6900.0,56.5475,56.6971,56.5475,56.6971,6900.0
2011-08-24 15:35:00,56.85,56.92,56.64,56.68,10100.0,56.6971,56.7669,56.4876,56.5275,10100.0
2011-08-24 15:40:00,56.71,56.81,56.63,56.81,19700.0,56.5574,56.6572,56.4777,56.6572,19700.0
2011-08-24 15:45:00,56.79,56.79,56.49,56.63,20000.0,56.6372,56.6372,56.338,56.4777,20000.0
2011-08-24 15:50:00,56.64,56.91,56.63,56.84,17900.0,56.4876,56.7569,56.4777,56.6871,17900.0
2011-08-24 15:55:00,56.8,56.92,56.75,56.81,28800.0,56.6472,56.7669,56.5973,56.6572,28800.0
2011-08-25 09:30:00,57.0,57.91,57.0,57.78,13400.0,56.8467,57.7542,56.8467,57.6246,13400.0
2011-08-25 09:35:00,57.78,57.83,57.24,57.24,9200.0,57.6246,57.6744,57.086,57.086,9200.0
2011-08-25 09:40:00,57.26,57.72,57.15,57.33,9700.0,57.106,57.5647,56.9963,57.1758,9700.0
2011-08-25 09:45:00,57.26,57.38,57.06,57.09,9600.0,57.106,57.2256,56.9065,56.9364,9600.0
2011-08-25 09:50:00,57.06,57.43,56.93,57.0,18400.0,56.9065,57.2755,56.7768,56.8467,18400.0
2011-08-25 09:55:00,56.94,56.94,56.31,56.36,7000.0,56.7868,56.7868,56.1585,56.2084,7000.0
2011-08-25 10:00:00,56.4,56.4,55.91,55.95,11200.0,56.2483,56.2483,55.7596,55.7995,11200.0
2011-08-25 10:05:00,55.95,56.3,55.95,56.3,2500.0,55.7995,56.1485,55.7995,56.1485,2500.0
2011-08-25 10:10:00,56.59,56.75,56.56,56.6,2800.0,56.4378,56.5973,56.4078,56.4477,2800.0
2011-08-25 10:15:00,56.44,56.53,56.22,56.29,2100.0,56.2882,56.3779,56.0688,56.1386,2100.0
2011-08-25 10:20:00,56.2,56.28,55.71,56.14,12200.0,56.0488,56.1286,55.5601,55.989,12200.0
2011-08-25 10:25:00,56.13,56.32,55.98,56.26,7100.0,55.979,56.1685,55.8294,56.1086,7100.0
2011-08-25 10:30:00,56.33,56.54,56.25,56.38,6400.0,56.1785,56.3879,56.0987,56.2283,6400.0
2011-08-25 10:35:00,56.4,56.4,55.93,56.01,3400.0,56.2483,56.2483,55.7795,55.8593,3400.0
2011-08-25 10:40:00,56.03,56.07,55.93,55.95,1900.0,55.8793,55.9192,55.7795,55.7995,1900.0
2011-08-25 10:45:00,55.93,55.96,55.63,55.72,10000.0,55.7795,55.8095,55.4803,55.5701,10000.0
2011-08-25 10:50:00,55.72,55.91,55.7,55.7,3000.0,55.5701,55.7596,55.5502,55.5502,3000.0
2011-08-25 10:55:00,55.74,56.29,55.74,56.29,14400.0,55.59,56.1386,55.59,56.1386,14400.0
2011-08-25 11:00:00,56.4,56.61,56.25,56.42,14500.0,56.2483,56.4577,56.0987,56.2682,14500.0
2011-08-25 11:05:00,56.32,56.39,56.2,56.25,3500.0,56.1685,56.2383,56.0488,56.0987,3500.0
2011-08-25 11:10:00,56.2,56.24,56.06,56.15,13000.0,56.0488,56.0887,55.9092,55.9989,13000.0
2011-08-25 11:15:00,56.14,56.49,56.14,56.33,11200.0,55.989,56.338,55.989,56.1785,11200.0
2011-08-25 11:20:00,56.36,56.37,56.26,56.36,4400.0,56.2084,56.2183,56.1086,56.2084,4400.0
2011-08-25 11:25:00,56.34,56.53,56.34,56.43,4100.0,56.1884,56.3779,56.1884,56.2782,4100.0
2011-08-25 11:30:00,56.52,57.02,56.52,57.0,13900.0,56.3679,56.8666,56.3679,56.8467,13900.0
2011-08-25 11:35:00,57.0,57.0,56.64,56.64,3000.0,56.8467,56.8467,56.4876,56.4876,3000.0
2011-08-25 11:40:00,56.7,56.7,56.52,56.52,2200.0,56.5475,56.5475,56.3679,56.3679,2200.0
2011-08-25 11:45:00,56.46,56.51,56.34,56.49,3900.0,56.3081,56.358,56.1884,56.338,3900.0
2011-08-25 11:50:00,56.56,56.64,56.49,56.55,2000.0,56.4078,56.4876,56.338,56.3979,2000.0
2011-08-25 11:55:00,56.63,56.7,56.61,56.66,3500.0,56.4777,56.5475,56.4577,56.5076,3500.0
2011-08-25 12:00:00,56.7,56.84,56.69,56.71,8000.0,56.5475,56.6871,56.5375,56.5574,8000.0
2011-08-25 12:05:00,56.71,56.72,56.62,56.7,3000.0,56.5574,56.5674,56.4677,56.5475,3000.0
2011-08-25 12:10:00,56.72,56.72,56.65,56.65,1400.0,56.5674,56.5674,56.4976,56.4976,1400.0
2011-08-25 12:15:00,56.7,56.7,56.51,56.51,3600.0,56.5475,56.5475,56.358,56.358,3600.0
2011-08-25 12:20:00,56.44,56.44,56.07,56.13,5500.0,56.2882,56.2882,55.9192,55.979,5500.0
2011-08-25 12:25:00,56.2,56.25,56.09,56.25,3400.0,56.0488,56.0987,55.9391,56.0987,3400.0
2011-08-25 12:30:00,56.25,56.26,56.14,56.23,3000.0,56.0987,56.1086,55.989,56.0787,3000.0
2011-08-25 12:35:00,56.23,56.23,56.08,56.11,3000.0,56.0787,56.0787,55.9291,55.959,3000.0
2011-08-25 12:40:00,56.13,56.18,56.02,56.12,10700.0,55.979,56.0289,55.8693,55.969,10700.0
2011-08-25 12:45:00,56.11,56.2,56.05,56.2,37800.0,55.959,56.0488,55.8992,56.0488,37800.0
2011-08-25 12:50:00,56.15,56.23,56.08,56.22,4700.0,55.9989,56.0787,55.9291,56.0688,4700.0
2011-08-25 12:55:00,56.23,56.39,56.09,56.28,18200.0,56.0787,56.2383,55.9391,56.1286,18200.0
2011-08-25 13:00:00,56.31,56.37,56.31,56.37,4500.0,56.1585,56.2183,56.1585,56.2183,4500.0
2011-08-25 13:05:00,56.4,56.57,56.36,56.36,5300.0,56.2483,56.4178,56.2084,56.2084,5300.0
2011-08-25 13:10:00,56.36,56.42,56.25,56.25,3200.0,56.2084,56.2682,56.0987,56.0987,3200.0
2011-08-25 13:15:00,56.29,56.35,56.2,56.26,7300.0,56.1386,56.1984,56.0488,56.1086,7300.0
2011-08-25 13:20:00,56.25,56.44,56.24,56.43,5400.0,56.0987,56.2882,56.0887,56.2782,5400.0
2011-08-25 13:25:00,56.43,56.64,56.42,56.61,4100.0,56.2782,56.4876,56.2682,56.4577,4100.0
2011-08-25 13:30:00,56.67,56.86,56.59,56.83,15900.0,56.5175,56.707,56.4378,56.6771,15900.0
2011-08-25 13:35:00,56.83,57.03,56.72,57.0,13100.0,56.6771,56.8766,56.5674,56.8467,13100.0
2011-08-25 13:40:00,57.0,57.07,56.92,57.03,6400.0,56.8467,56.9165,56.7669,56.8766,6400.0
2011-08-25 13:45:00,57.04,57.06,56.71,56.81,7200.0,56.8865,56.9065,56.5574,56.6572,7200.0
2011-08-25 13:50:00,56.79,56.79,56.69,56.75,1900.0,56.6372,56.6372,56.5375,56.5973,1900.0
2011-08-25 13:55:00,56.76,57.05,56.71,57.05,6800.0,56.6073,56.8965,56.5574,56.8965,6800.0
2011-08-25 14:00:00,57.05,57.06,56.94,57.06,4200.0,56.8965,56.9065,56.7868,56.9065,4200.0
2011-08-25 14:05:00,57.03,57.06,56.84,56.97,13500.0,56.8766,56.9065,56.6871,56.8167,13500.0
2011-08-25 14:10:00,56.99,57.0,56.85,56.89,4300.0,56.8367,56.8467,56.6971,56.737,4300.0
2011-08-25 14:15:00,56.89,57.0,56.84,56.97,3300.0,56.737,56.8467,56.6871,56.8167,3300.0
2011-08-25 14:20:00,56.93,56.97,56.81,56.91,3200.0,56.7768,56.8167,56.6572,56.7569,3200.0
2011-08-25 14:25:00,56.88,56.93,56.75,56.83,8300.0,56.727,56.7768,56.5973,56.6771,8300.0
2011-08-25 14:30:00,56.87,56.96,56.87,56.96,3600.0,56.717,56.8068,56.717,56.8068,3600.0
2011-08-25 14:35:00,56.99,57.01,56.88,56.96,10800.0,56.8367,56.8566,56.727,56.8068,10800.0
2011-08-25 14:40:00,56.95,56.99,56.89,56.92,4900.0,56.7968,56.8367,56.737,56.7669,4900.0
2011-08-25 14:45:00,56.92,56.97,56.85,56.85,5900.0,56.7669,56.8167,56.6971,56.6971,5900.0
2011-08-25 14:50:00,56.87,56.9,56.65,56.68,6400.0,56.717,56.7469,56.4976,56.5275,6400.0
2011-08-25 14:55:00,56.66,56.69,56.54,56.54,5600.0,56.5076,56.5375,56.3879,56.3879,5600.0
2011-08-25 15:00:00,56.53,56.53,56.33,56.33,11100.0,56.3779,56.3779,56.1785,56.1785,11100.0
2011-08-25 15:05:00,56.36,56.43,56.3,56.42,14300.0,56.2084,56.2782,56.1485,56.2682,14300.0
2011-08-25 15:10:00,56.4,56.52,56.33,56.52,8500.0,56.2483,56.3679,56.1785,56.3679,8500.0
2011-08-25 15:15:00,56.5,56.69,56.42,56.69,13100.0,56.348,56.5375,56.2682,56.5375,13100.0
2011-08-25 15:20:00,56.68,56.78,56.66,56.72,8000.0,56.5275,56.6272,56.5076,56.5674,8000.0
2011-08-25 15:25:00,56.73,56.73,56.57,56.62,11300.0,56.5774,56.5774,56.4178,56.4677,11300.0
2011-08-25 15:30:00,56.58,56.61,56.37,56.4,17700.0,56.4278,56.4577,56.2183,56.2483,17700.0
2011-08-25 15:35:00,56.38,56.43,56.29,56.39,15800.0,56.2283,56.2782,56.1386,56.2383,15800.0
2011-08-25 15:40:00,56.38,56.39,56.22,56.22,20900.0,56.2283,56.2383,56.0688,56.0688,20900.0
2011-08-25 15:45:00,56.22,56.44,56.14,56.39,28900.0,56.0688,56.2882,55.989,56.2383,28900.0
2011-08-25 15:50:00,56.37,56.44,56.1,56.3,39100.0,56.2183,56.2882,55.9491,56.1485,39100.0
2011-08-25 15:55:00,56.35,56.45,56.2,56.28,32600.0,56.1984,56.2981,56.0488,56.1286,32600.0
2011-08-26 09:30:00,53.59,54.17,52.23,54.09,76300.0,53.4458,54.0243,52.0895,53.9445,76300.0
2011-08-26 09:35:00,54.16,54.9,53.69,54.08,27700.0,54.0143,54.7523,53.5456,53.9345,27700.0
2011-08-26 09:40:00,54.02,54.58,53.67,53.85,14800.0,53.8747,54.4332,53.5256,53.7051,14800.0
2011-08-26 09:45:00,53.71,53.78,53.29,53.52,17600.0,53.5655,53.6353,53.1466,53.376,17600.0
2011-08-26 09:50:00,53.41,54.03,53.26,53.69,20000.0,53.2663,53.8846,53.1167,53.5456,20000.0
2011-08-26 09:55:00,53.75,53.81,53.3,53.56,49000.0,53.6054,53.6652,53.1566,53.4159,49000.0
2011-08-26 10:00:00,53.71,53.71,53.27,53.53,34000.0,53.5655,53.5655,53.1267,53.386,34000.0
2011-08-26 10:05:00,53.53,53.75,53.27,53.48,25800.0,53.386,53.6054,53.1267,53.3361,25800.0
2011-08-26 10:10:00,53.59,53.59,53.26,53.47,92700.0,53.4458,53.4458,53.1167,53.3262,92700.0
2011-08-26 10:15:00,53.57,53.9,53.57,53.85,10000.0,53.4259,53.755,53.4259,53.7051,10000.0
2011-08-26 10:20:00,53.87,54.75,53.86,54.65,32800.0,53.7251,54.6027,53.7151,54.503,32800.0
2011-08-26 10:25:00,54.73,55.43,54.73,55.03,23400.0,54.5828,55.2809,54.5828,54.882,23400.0
2011-08-26 10:30:00,55.03,55.14,54.39,54.39,19800.0,54.882,54.9917,54.2437,54.2437,19800.0
2011-08-26 10:35:00,54.46,54.55,54.1,54.25,20200.0,54.3135,54.4032,53.9545,54.1041,20200.0
2011-08-26 10:40:00,54.18,54.45,54.11,54.44,16800.0,54.0342,54.3035,53.9644,54.2935,16800.0
2011-08-26 10:45:00,54.45,55.33,54.44,55.0,25200.0,54.3035,55.1811,54.2935,54.852,25200.0
2011-08-26 10:50:00,55.03,55.16,54.84,54.84,13500.0,54.882,55.0116,54.6925,54.6925,13500.0
2011-08-26 10:55:00,54.89,54.9,54.54,54.54,4800.0,54.7423,54.7523,54.3933,54.3933,4800.0
2011-08-26 11:00:00,54.46,54.69,54.37,54.65,5500.0,54.3135,54.5429,54.2237,54.503,5500.0
2011-08-26 11:05:00,54.78,54.86,54.75,54.84,4600.0,54.6326,54.7124,54.6027,54.6925,4600.0
2011-08-26 11:10:00,54.86,55.25,54.81,55.23,7200.0,54.7124,55.1014,54.6625,55.0814,7200.0
2011-08-26 11:15:00,55.25,55.62,55.25,55.55,14100.0,55.1014,55.4704,55.1014,55.4006,14100.0
2011-08-26 11:20:00,55.56,55.71,55.46,55.46,13900.0,55.4105,55.5601,55.3108,55.3108,13900.0
2011-08-26 11:25:00,55.38,55.38,55.22,55.26,9200.0,55.231,55.231,55.0714,55.1113,9200.0
2011-08-26 11:30:00,55.24,55.34,55.24,55.3,11100.0,55.0914,55.1911,55.0914,55.1512,11100.0
2011-08-26 11:35:00,55.31,55.45,55.2,55.23,8800.0,55.1612,55.3008,55.0515,55.0814,8800.0
2011-08-26 11:40:00,55.22,55.22,55.0,55.02,14100.0,55.0714,55.0714,54.852,54.872,14100.0
2011-08-26 11:45:00,55.05,55.15,54.78,54.92,4500.0,54.9019,55.0016,54.6326,54.7723,4500.0
2011-08-26 11:50:00,54.97,55.0,54.76,55.0,5500.0,54.8221,54.852,54.6127,54.852,5500.0
2011-08-26 11:55:00,54.97,55.12,54.97,55.09,1200.0,54.8221,54.9717,54.8221,54.9418,1200.0
2011-08-26 12:00:00,55.09,55.69,55.09,55.63,8500.0,54.9418,55.5402,54.9418,55.4803,8500.0
2011-08-26 12:05:00,55.69,55.8,55.66,55.77,7900.0,55.5402,55.6499,55.5103,55.62,7900.0
2011-08-26 12:10:00,56.0,56.16,55.86,55.86,6000.0,55.8493,56.0089,55.7097,55.7097,6000.0
2011-08-26 12:15:00,55.86,55.86,55.57,55.6,38700.0,55.7097,55.7097,55.4205,55.4504,38700.0
2011-08-26 12:20:00,55.57,55.61,55.36,55.49,15300.0,55.4205,55.4604,55.2111,55.3407,15300.0
2011-08-26 12:25:00,55.48,55.76,55.41,55.76,10900.0,55.3307,55.61,55.2609,55.61,10900.0
2011-08-26 12:30:00,55.87,55.96,55.72,55.72,9100.0,55.7197,55.8095,55.5701,55.5701,9100.0
2011-08-26 12:35:00,55.77,55.82,55.72,55.73,4300.0,55.62,55.6698,55.5701,55.5801,4300.0
2011-08-26 12:40:00,55.78,55.8,55.55,55.63,16000.0,55.6299,55.6499,55.4006,55.4803,16000.0
2011-08-26 12:45:00,55.6,55.6,55.32,55.45,25800.0,55.4504,55.4504,55.1712,55.3008,25800.0
2011-08-26 12:50:00,55.45,55.58,55.43,55.43,2100.0,55.3008,55.4305,55.2809,55.2809,2100.0
2011-08-26 12:55:00,55.42,55.5,55.37,55.47,4100.0,55.2709,55.3507,55.221,55.3208,4100.0
2011-08-26 13:00:00,55.46,55.55,55.43,55.43,5700.0,55.3108,55.4006,55.2809,55.2809,5700.0
2011-08-26 13:05:00,55.45,55.91,55.44,55.78,13400.0,55.3008,55.7596,55.2909,55.6299,13400.0
2011-08-26 13:10:00,55.75,55.75,55.68,55.68,7800.0,55.6,55.6,55.5302,55.5302,7800.0
2011-08-26 13:15:00,55.68,55.76,55.64,55.71,10700.0,55.5302,55.61,55.4903,55.5601,10700.0
2011-08-26 13:20:00,55.65,55.71,55.59,55.62,4500.0,55.5003,55.5601,55.4404,55.4704,4500.0
2011-08-26 13:25:00,55.62,55.7,55.55,55.68,9200.0,55.4704,55.5502,55.4006,55.5302,9200.0
2011-08-26 13:30:00,55.7,55.73,55.63,55.73,3500.0,55.5502,55.5801,55.4803,55.5801,3500.0
2011-08-26 13:35:00,55.7,55.74,55.54,55.58,12400.0,55.5502,55.59,55.3906,55.4305,12400.0
2011-08-26 13:40:00,55.65,55.77,55.6,55.63,21300.0,55.5003,55.62,55.4504,55.4803,21300.0
2011-08-26 13:45:00,55.63,55.69,55.5,55.62,7100.0,55.4803,55.5402,55.3507,55.4704,7100.0
2011-08-26 13:50:00,55.54,55.61,55.4,55.47,11100.0,55.3906,55.4604,55.251,55.3208,11100.0
2011-08-26 13:55:00,55.51,55.7,55.5,55.7,8300.0,55.3607,55.5502,55.3507,55.5502,8300.0
2011-08-26 14:00:00,55.7,55.73,55.63,55.63,12800.0,55.5502,55.5801,55.4803,55.4803,12800.0
2011-08-26 14:05:00,55.63,55.63,55.46,55.51,3900.0,55.4803,55.4803,55.3108,55.3607,3900.0
2011-08-26 14:10:00,55.51,55.55,55.47,55.47,1600.0,55.3607,55.4006,55.3208,55.3208,1600.0
2011-08-26 14:15:00,55.48,55.6,55.47,55.51,14000.0,55.3307,55.4504,55.3208,55.3607,14000.0
2011-08-26 14:20:00,55.51,55.6,55.42,55.42,14500.0,55.3607,55.4504,55.2709,55.2709,14500.0
2011-08-26 14:25:00,55.42,55.51,55.37,55.47,32500.0,55.2709,55.3607,55.221,55.3208,32500.0
2011-08-26 14:30:00,55.48,55.56,55.41,55.56,19600.0,55.3307,55.4105,55.2609,55.4105,19600.0
2011-08-26 14:35:00,55.52,55.56,55.38,55.55,23000.0,55.3706,55.4105,55.231,55.4006,23000.0
2011-08-26 14:40:00,55.56,55.65,55.53,55.65,11000.0,55.4105,55.5003,55.3806,55.5003,11000.0
2011-08-26 14:45:00,55.6,55.71,55.59,55.64,9100.0,55.4504,55.5601,55.4404,55.4903,9100.0
2011-08-26 14:50:00,55.64,55.82,55.63,55.74,10300.0,55.4903,55.6698,55.4803,55.59,10300.0
2011-08-26 14:55:00,55.77,55.88,55.77,55.84,5800.0,55.62,55.7297,55.62,55.6898,5800.0
2011-08-26 15:00:00,55.84,55.84,55.55,55.7,22100.0,55.6898,55.6898,55.4006,55.5502,22100.0
2011-08-26 15:05:00,55.66,55.67,55.38,55.45,14400.0,55.5103,55.5202,55.231,55.3008,14400.0
2011-08-26 15:10:00,55.45,55.52,55.36,55.39,41700.0,55.3008,55.3706,55.2111,55.241,41700.0
2011-08-26 15:15:00,55.39,55.41,55.23,55.28,9800.0,55.241,55.2609,55.0814,55.1313,9800.0
2011-08-26 15:20:00,55.31,55.4,55.24,55.24,14400.0,55.1612,55.251,55.0914,55.0914,14400.0
2011-08-26 15:25:00,55.22,55.52,55.22,55.52,15200.0,55.0714,55.3706,55.0714,55.3706,15200.0
2011-08-26 15:30:00,55.52,55.76,55.51,55.75,22200.0,55.3706,55.61,55.3607,55.6,22200.0
2011-08-26 15:35:00,55.75,55.86,55.67,55.74,22200.0,55.6,55.7097,55.5202,55.59,22200.0
2011-08-26 15:40:00,55.76,55.91,55.75,55.81,18900.0,55.61,55.7596,55.6,55.6599,18900.0
2011-08-26 15:45:00,55.85,56.0,55.77,55.94,21800.0,55.6997,55.8493,55.62,55.7895,21800.0
2011-08-26 15:50:00,55.91,55.96,55.77,55.94,25000.0,55.7596,55.8095,55.62,55.7895,25000.0
2011-08-26 15:55:00,55.93,55.98,55.64,55.81,61500.0,55.7795,55.8294,55.4903,55.6599,61500.0
2011-08-29 09:30:00,56.37,57.06,56.15,56.95,12700.0,56.2183,56.9065,55.9989,56.7968,12700.0
2011-08-29 09:35:00,57.15,57.3,56.97,57.13,8000.0,56.9963,57.1458,56.8167,56.9763,8000.0
2011-08-29 09:40:00,57.13,57.28,56.88,57.26,7600.0,56.9763,57.1259,56.727,57.106,7600.0
2011-08-29 09:45:00,57.28,57.95,57.25,57.75,24700.0,57.1259,57.7941,57.096,57.5946,24700.0
2011-08-29 09:50:00,57.79,58.13,57.71,57.86,10500.0,57.6345,57.9736,57.5547,57.7043,10500.0
2011-08-29 09:55:00,57.84,57.9,56.87,57.33,12100.0,57.6844,57.7442,56.717,57.1758,12100.0
2011-08-29 10:00:00,57.37,57.37,56.66,56.66,5000.0,57.2157,57.2157,56.5076,56.5076,5000.0
2011-08-29 10:05:00,56.7,56.94,56.65,56.88,5300.0,56.5475,56.7868,56.4976,56.727,5300.0
2011-08-29 10:10:00,56.96,57.28,56.89,57.23,5400.0,56.8068,57.1259,56.737,57.076,5400.0
2011-08-29 10:15:00,57.24,57.55,57.08,57.37,5400.0,57.086,57.3952,56.9264,57.2157,5400.0
2011-08-29 10:20:00,57.32,57.69,57.32,57.59,4600.0,57.1658,57.5348,57.1658,57.4351,4600.0
2011-08-29 10:25:00,57.69,57.88,57.16,57.17,8300.0,57.5348,57.7243,57.0062,57.0162,8300.0
2011-08-29 10:30:00,57.16,57.36,57.08,57.34,11400.0,57.0062,57.2057,56.9264,57.1857,11400.0
2011-08-29 10:35:00,57.36,57.37,56.96,56.99,8800.0,57.2057,57.2157,56.8068,56.8367,8800.0
2011-08-29 10:40:00,57.03,57.05,56.88,56.98,4400.0,56.8766,56.8965,56.727,56.8267,4400.0
2011-08-29 10:45:00,57.01,57.17,56.87,57.09,4500.0,56.8566,57.0162,56.717,56.9364,4500.0
2011-08-29 10:50:00,57.09,57.16,57.04,57.06,3100.0,56.9364,57.0062,56.8865,56.9065,3100.0
2011-08-29 10:55:00,57.1,57.34,57.1,57.34,15500.0,56.9464,57.1857,56.9464,57.1857,15500.0
2011-08-29 11:00:00,57.34,57.34,56.93,57.0,11500.0,57.1857,57.1857,56.7768,56.8467,11500.0
2011-08-29 11:05:00,56.95,57.0,56.86,56.87,10400.0,56.7968,56.8467,56.707,56.717,10400.0
2011-08-29 11:10:00,56.85,57.0,56.8,56.99,9700.0,56.6971,56.8467,56.6472,56.8367,9700.0
2011-08-29 11:15:00,56.97,57.0,56.84,56.94,10700.0,56.8167,56.8467,56.6871,56.7868,10700.0
2011-08-29 11:20:00,56.98,57.01,56.86,56.93,7300.0,56.8267,56.8566,56.707,56.7768,7300.0
2011-08-29 11:25:00,56.99,57.0,56.86,56.91,6200.0,56.8367,56.8467,56.707,56.7569,6200.0
2011-08-29 11:30:00,56.94,56.94,56.78,56.93,2000.0,56.7868,56.7868,56.6272,56.7768,2000.0
2011-08-29 11:35:00,56.93,57.31,56.93,57.24,6900.0,56.7768,57.1558,56.7768,57.086,6900.0
2011-08-29 11:40:00,57.3,57.44,57.18,57.44,8200.0,57.1458,57.2855,57.0262,57.2855,8200.0
2011-08-29 11:45:00,57.55,57.67,57.42,57.67,3100.0,57.3952,57.5149,57.2655,57.5149,3100.0
2011-08-29 11:50:00,57.75,57.9,57.71,57.74,7200.0,57.5946,57.7442,57.5547,57.5847,7200.0
2011-08-29 11:55:00,57.74,57.97,57.71,57.89,3500.0,57.5847,57.814,57.5547,57.7343,3500.0
2011-08-29 12:00:00,57.84,58.0,57.77,57.96,8600.0,57.6844,57.844,57.6146,57.8041,8600.0
2011-08-29 12:05:00,57.98,58.0,57.64,57.64,5200.0,57.824,57.844,57.4849,57.4849,5200.0
2011-08-29 12:10:00,57.71,57.8,57.51,57.51,14400.0,57.5547,57.6445,57.3553,57.3553,14400.0
2011-08-29 12:15:00,57.49,57.95,57.43,57.83,13200.0,57.3353,57.7941,57.2755,57.6744,13200.0
2011-08-29 12:20:00,57.8,57.83,57.55,57.67,13500.0,57.6445,57.6744,57.3952,57.5149,13500.0
2011-08-29 12:25:00,57.68,57.7,57.53,57.67,5400.0,57.5248,57.5448,57.3752,57.5149,5400.0
2011-08-29 12:30:00,57.67,57.71,57.42,57.42,10500.0,57.5149,57.5547,57.2655,57.2655,10500.0
2011-08-29 12:35:00,57.39,57.69,57.32,57.6,22400.0,57.2356,57.5348,57.1658,57.445,22400.0
2011-08-29 12:40:00,57.62,57.7,57.46,57.7,11600.0,57.465,57.5448,57.3054,57.5448,11600.0
2011-08-29 12:45:00,57.72,57.9,57.68,57.72,8200.0,57.5647,57.7442,57.5248,57.5647,8200.0
2011-08-29 12:50:00,57.72,57.87,57.64,57.78,3100.0,57.5647,57.7143,57.4849,57.6246,3100.0
2011-08-29 12:55:00,57.79,57.86,57.65,57.7,7700.0,57.6345,57.7043,57.4949,57.5448,7700.0
2011-08-29 13:00:00,57.7,57.79,57.67,57.71,3800.0,57.5448,57.6345,57.5149,57.5547,3800.0
2011-08-29 13:05:00,57.73,57.83,57.69,57.8,4700.0,57.5747,57.6744,57.5348,57.6445,4700.0
2011-08-29 13:10:00,57.82,57.83,57.59,57.62,16100.0,57.6644,57.6744,57.4351,57.465,16100.0
2011-08-29 13:15:00,57.59,57.6,57.43,57.48,3600.0,57.4351,57.445,57.2755,57.3254,3600.0
2011-08-29 13:20:00,57.42,57.7,57.36,57.62,6200.0,57.2655,57.5448,57.2057,57.465,6200.0
2011-08-29 13:25:00,57.63,57.63,57.56,57.58,6000.0,57.475,57.475,57.4051,57.4251,6000.0
2011-08-29 13:30:00,57.58,57.6,57.53,57.54,3800.0,57.4251,57.445,57.3752,57.3852,3800.0
2011-08-29 13:35:00,57.54,57.73,57.54,57.73,3400.0,57.3852,57.5747,57.3852,57.5747,3400.0
2011-08-29 13:40:00,57.74,57.82,57.68,57.7,21500.0,57.5847,57.6644,57.5248,57.5448,21500.0
2011-08-29 13:45:00,57.69,57.69,57.41,57.49,5700.0,57.5348,57.5348,57.2556,57.3353,5700.0
2011-08-29 13:50:00,57.48,57.48,57.34,57.42,4700.0,57.3254,57.3254,57.1857,57.2655,4700.0
2011-08-29 13:55:00,57.38,57.4,57.21,57.34,10800.0,57.2256,57.2456,57.0561,57.1857,10800.0
2011-08-29 14:00:00,57.39,57.61,57.39,57.59,4400.0,57.2356,57.455,57.2356,57.4351,4400.0
2011-08-29 14:05:00,57.65,57.7,57.55,57.7,3100.0,57.4949,57.5448,57.3952,57.5448,3100.0
2011-08-29 14:10:00,57.71,57.77,57.63,57.68,9100.0,57.5547,57.6146,57.475,57.5248,9100.0
2011-08-29 14:15:00,57.66,57.68,57.53,57.56,26500.0,57.5049,57.5248,57.3752,57.4051,26500.0
2011-08-29 14:20:00,57.5,57.63,57.45,57.53,3500.0,57.3453,57.475,57.2954,57.3752,3500.0
2011-08-29 14:25:00,57.58,57.65,57.51,57.65,4100.0,57.4251,57.4949,57.3553,57.4949,4100.0
2011-08-29 14:30:00,57.67,57.69,57.6,57.68,6300.0,57.5149,57.5348,57.445,57.5248,6300.0
2011-08-29 14:35:00,57.75,57.8,57.68,57.68,11700.0,57.5946,57.6445,57.5248,57.5248,11700.0
2011-08-29 14:40:00,57.68,57.7,57.57,57.65,5100.0,57.5248,57.5448,57.4151,57.4949,5100.0
2011-08-29 14:45:00,57.62,57.73,57.56,57.73,6100.0,57.465,57.5747,57.4051,57.5747,6100.0
2011-08-29 14:50:00,57.73,57.77,57.64,57.75,9300.0,57.5747,57.6146,57.4849,57.5946,9300.0
2011-08-29 14:55:00,57.74,57.81,57.7,57.77,6800.0,57.5847,57.6545,57.5448,57.6146,6800.0
2011-08-29 15:00:00,57.76,57.84,57.64,57.8,11800.0,57.6046,57.6844,57.4849,57.6445,11800.0
2011-08-29 15:05:00,57.8,57.87,57.73,57.85,7400.0,57.6445,57.7143,57.5747,57.6944,7400.0
2011-08-29 15:10:00,57.9,58.0,57.87,58.0,10100.0,57.7442,57.844,57.7143,57.844,10100.0
2011-08-29 15:15:00,58.0,58.13,57.98,57.98,14400.0,57.844,57.9736,57.824,57.824,14400.0
2011-08-29 15:20:00,58.04,58.21,57.98,58.11,9200.0,57.8839,58.0534,57.824,57.9537,9200.0
2011-08-29 15:25:00,58.11,58.18,57.9,58.18,31300.0,57.9537,58.0235,57.7442,58.0235,31300.0
2011-08-29 15:30:00,58.21,58.37,58.03,58.25,91800.0,58.0534,58.213,57.8739,58.0933,91800.0
2011-08-29 15:35:00,58.25,58.37,58.15,58.36,23600.0,58.0933,58.213,57.9936,58.203,23600.0
2011-08-29 15:40:00,58.35,58.47,58.15,58.25,17100.0,58.193,58.3127,57.9936,58.0933,17100.0
2011-08-29 15:45:00,58.29,58.36,58.11,58.33,23700.0,58.1332,58.203,57.9537,58.1731,23700.0
2011-08-29 15:50:00,58.27,58.54,58.23,58.46,46600.0,58.1132,58.3825,58.0733,58.3027,46600.0
2011-08-29 15:55:00,58.44,58.81,58.44,58.64,95200.0,58.2828,58.6518,58.2828,58.4822,95200.0
2011-08-30 09:30:00,57.95,58.4,57.56,58.05,12300.0,57.7941,58.2429,57.4051,57.8938,12300.0
2011-08-30 09:35:00,57.85,58.67,57.85,58.38,7100.0,57.6944,58.5122,57.6944,58.2229,7100.0
2011-08-30 09:40:00,58.55,59.13,58.46,58.86,17000.0,58.3925,58.9709,58.3027,58.7017,17000.0
2011-08-30 09:45:00,58.87,59.01,58.79,58.94,15000.0,58.7116,58.8512,58.6318,58.7814,15000.0
2011-08-30 09:50:00,58.94,58.94,58.6,58.83,13500.0,58.7814,58.7814,58.4424,58.6717,13500.0
2011-08-30 09:55:00,58.76,58.78,57.98,58.11,47400.0,58.6019,58.6219,57.824,57.9537,47400.0
2011-08-30 10:00:00,58.15,58.15,57.84,57.86,17800.0,57.9936,57.9936,57.6844,57.7043,17800.0
2011-08-30 10:05:00,57.86,58.14,57.8,58.06,8500.0,57.7043,57.9836,57.6445,57.9038,8500.0
2011-08-30 10:10:00,58.04,58.2,57.95,58.16,8600.0,57.8839,58.0434,57.7941,58.0035,8600.0
2011-08-30 10:15:00,58.14,58.39,58.07,58.24,8300.0,57.9836,58.2329,57.9138,58.0833,8300.0
2011-08-30 10:20:00,58.29,58.53,58.23,58.25,7700.0,58.1332,58.3725,58.0733,58.0933,7700.0
2011-08-30 10:25:00,58.22,58.76,58.2,58.61,4900.0,58.0634,58.6019,58.0434,58.4523,4900.0
2011-08-30 10:30:00,58.67,58.89,58.55,58.89,5600.0,58.5122,58.7316,58.3925,58.7316,5600.0
2011-08-30 10:35:00,58.98,59.0,58.83,58.92,4500.0,58.8213,58.8413,58.6717,58.7615,4500.0
2011-08-30 10:40:00,58.92,58.93,58.55,58.55,5500.0,58.7615,58.7715,58.3925,58.3925,5500.0
2011-08-30 10:45:00,58.58,58.75,58.5,58.5,4600.0,58.4224,58.5919,58.3426,58.3426,4600.0
2011-08-30 10:50:00,58.57,58.57,58.41,58.53,2100.0,58.4124,58.4124,58.2529,58.3725,2100.0
2011-08-30 10:55:00,58.51,58.91,58.51,58.66,3900.0,58.3526,58.7515,58.3526,58.5022,3900.0
2011-08-30 11:00:00,58.68,58.86,58.68,58.86,2700.0,58.5221,58.7017,58.5221,58.7017,2700.0
2011-08-30 11:05:00,58.91,59.0,58.9,58.95,3200.0,58.7515,58.8413,58.7415,58.7914,3200.0
2011-08-30 11:10:00,58.91,59.0,58.77,59.0,5800.0,58.7515,58.8413,58.6119,58.8413,5800.0
2011-08-30 11:15:00,59.0,59.0,58.79,58.93,5200.0,58.8413,58.8413,58.6318,58.7715,5200.0
2011-08-30 11:20:00,58.91,58.95,58.81,58.9,1700.0,58.7515,58.7914,58.6518,58.7415,1700.0
2011-08-30 11:25:00,58.92,59.33,58.92,59.11,14300.0,58.7615,59.1704,58.7615,58.951,14300.0
2011-08-30 11:30:00,59.08,59.24,58.96,59.22,2600.0,58.9211,59.0806,58.8014,59.0607,2600.0
2011-08-30 11:35:00,59.3,59.33,59.15,59.23,9400.0,59.1405,59.1704,58.9909,59.0707,9400.0
2011-08-30 11:40:00,59.23,59.3,59.21,59.21,3000.0,59.0707,59.1405,59.0507,59.0507,3000.0
2011-08-30 11:45:00,59.28,59.28,59.18,59.2,3200.0,59.1205,59.1205,59.0208,59.0407,3200.0
2011-08-30 11:50:00,59.16,59.24,59.03,59.2,5400.0,59.0008,59.0806,58.8712,59.0407,5400.0
2011-08-30 11:55:00,59.18,59.22,59.14,59.19,4400.0,59.0208,59.0607,58.9809,59.0308,4400.0
2011-08-30 12:00:00,59.19,59.2,59.01,59.12,4600.0,59.0308,59.0407,58.8512,58.961,4600.0
2011-08-30 12:05:00,59.09,59.1,58.98,58.98,4400.0,58.931,58.941,58.8213,58.8213,4400.0
2011-08-30 12:10:00,58.88,59.07,58.88,58.98,7000.0,58.7216,58.9111,58.7216,58.8213,7000.0
2011-08-30 12:15:00,58.93,59.04,58.85,59.04,4600.0,58.7715,58.8812,58.6917,58.8812,4600.0
2011-08-30 12:20:00,59.08,59.25,59.08,59.21,4900.0,58.9211,59.0906,58.9211,59.0507,4900.0
2011-08-30 12:25:00,59.2,59.31,59.11,59.12,12400.0,59.0407,59.1504,58.951,58.961,12400.0
2011-08-30 12:30:00,59.17,59.26,59.11,59.24,3300.0,59.0108,59.1006,58.951,59.0806,3300.0
2011-08-30 12:35:00,59.27,59.29,59.13,59.27,5500.0,59.1105,59.1305,58.9709,59.1105,5500.0
2011-08-30 12:40:00,59.27,59.27,58.86,58.92,11000.0,59.1105,59.1105,58.7017,58.7615,11000.0
2011-08-30 12:45:00,58.92,58.92,58.51,58.61,18800.0,58.7615,58.7615,58.3526,58.4523,18800.0
2011-08-30 12:50:00,58.61,58.63,58.46,58.55,6300.0,58.4523,58.4723,58.3027,58.3925,6300.0
2011-08-30 12:55:00,58.55,58.57,58.39,58.51,5500.0,58.3925,58.4124,58.2329,58.3526,5500.0
2011-08-30 13:00:00,58.5,58.56,58.3,58.3,8600.0,58.3426,58.4025,58.1432,58.1432,8600.0
2011-08-30 13:05:00,58.39,58.6,58.32,58.6,3400.0,58.2329,58.4424,58.1631,58.4424,3400.0
2011-08-30 13:10:00,58.56,58.75,58.49,58.75,5300.0,58.4025,58.5919,58.3326,58.5919,5300.0
2011-08-30 13:15:00,58.75,58.78,58.49,58.67,8900.0,58.5919,58.6219,58.3326,58.5122,8900.0
2011-08-30 13:20:00,58.68,58.79,58.67,58.75,6800.0,58.5221,58.6318,58.5122,58.5919,6800.0
2011-08-30 13:25:00,58.74,58.76,58.58,58.65,3600.0,58.582,58.6019,58.4224,58.4922,3600.0
2011-08-30 13:30:00,58.64,58.66,58.41,58.47,2900.0,58.4822,58.5022,58.2529,58.3127,2900.0
2011-08-30 13:35:00,58.48,58.49,58.36,58.39,2600.0,58.3227,58.3326,58.203,58.2329,2600.0
2011-08-30 13:40:00,58.4,58.67,58.4,58.58,6800.0,58.2429,58.5122,58.2429,58.4224,6800.0
2011-08-30 13:45:00,58.58,58.77,58.58,58.74,6600.0,58.4224,58.6119,58.4224,58.582,6600.0
2011-08-30 13:50:00,58.74,58.81,58.64,58.65,9100.0,58.582,58.6518,58.4822,58.4922,9100.0
2011-08-30 13:55:00,58.7,58.79,58.59,58.65,4200.0,58.5421,58.6318,58.4324,58.4922,4200.0
2011-08-30 14:00:00,58.66,58.81,58.42,58.53,34700.0,58.5022,58.6518,58.2628,58.3725,34700.0
2011-08-30 14:05:00,58.55,58.72,58.47,58.67,5200.0,58.3925,58.562,58.3127,58.5122,5200.0
2011-08-30 14:10:00,58.75,58.87,58.52,58.8,13500.0,58.5919,58.7116,58.3626,58.6418,13500.0
2011-08-30 14:15:00,58.82,58.89,58.73,58.81,9100.0,58.6618,58.7316,58.572,58.6518,9100.0
2011-08-30 14:20:00,58.86,58.9,58.68,58.79,5700.0,58.7017,58.7415,58.5221,58.6318,5700.0
2011-08-30 14:25:00,58.84,59.16,58.82,59.16,5400.0,58.6817,59.0008,58.6618,59.0008,5400.0
2011-08-30 14:30:00,59.14,59.14,58.93,59.0,5400.0,58.9809,58.9809,58.7715,58.8413,5400.0
2011-08-30 14:35:00,59.01,59.07,58.97,59.0,5500.0,58.8512,58.9111,58.8114,58.8413,5500.0
2011-08-30 14:40:00,59.01,59.02,58.9,59.0,4000.0,58.8512,58.8612,58.7415,58.8413,4000.0
2011-08-30 14:45:00,58.95,58.97,58.74,58.79,3000.0,58.7914,58.8114,58.582,58.6318,3000.0
2011-08-30 14:50:00,58.73,58.88,58.65,58.65,3200.0,58.572,58.7216,58.4922,58.4922,3200.0
2011-08-30 14:55:00,58.65,58.93,58.63,58.93,11200.0,58.4922,58.7715,58.4723,58.7715,11200.0
2011-08-30 15:00:00,58.95,58.95,58.61,58.77,10600.0,58.7914,58.7914,58.4523,58.6119,10600.0
2011-08-30 15:05:00,58.72,58.84,58.66,58.8,7700.0,58.562,58.6817,58.5022,58.6418,7700.0
2011-08-30 15:10:00,58.79,58.91,58.72,58.82,42200.0,58.6318,58.7515,58.562,58.6618,42200.0
2011-08-30 15:15:00,58.84,58.98,58.81,58.98,11200.0,58.6817,58.8213,58.6518,58.8213,11200.0
2011-08-30 15:20:00,58.98,59.04,58.87,59.03,10300.0,58.8213,58.8812,58.7116,58.8712,10300.0
2011-08-30 15:25:00,59.03,59.1,58.92,59.08,13600.0,58.8712,58.941,58.7615,58.9211,13600.0
2011-08-30 15:30:00,59.08,59.38,59.06,59.32,11500.0,58.9211,59.2203,58.9011,59.1604,11500.0
2011-08-30 15:35:00,59.36,59.47,59.28,59.47,12000.0,59.2003,59.31,59.1205,59.31,12000.0
2011-08-30 15:40:00,59.47,59.56,59.33,59.56,17600.0,59.31,59.3998,59.1704,59.3998,17600.0
2011-08-30 15:45:00,59.56,59.56,59.33,59.47,21000.0,59.3998,59.3998,59.1704,59.31,21000.0
2011-08-30 15:50:00,59.42,59.44,59.14,59.25,66100.0,59.2601,59.2801,58.9809,59.0906,66100.0
2011-08-30 15:55:00,59.28,59.53,58.56,59.35,113500.0,59.1205,59.3698,58.4025,59.1903,113500.0
2011-08-31 09:30:00,59.5,61.48,59.44,61.48,35100.0,59.3399,61.3146,59.2801,61.3146,35100.0
2011-08-31 09:35:00,61.37,63.45,61.37,62.76,148600.0,61.2049,63.2793,61.2049,62.5912,148600.0
2011-08-31 09:40:00,62.65,62.7,61.52,61.58,92300.0,62.4815,62.5313,61.3545,61.4143,92300.0
2011-08-31 09:45:00,61.7,62.17,61.34,62.0,45400.0,61.534,62.0027,61.175,61.8332,45400.0
2011-08-31 09:50:00,62.0,62.0,61.75,61.9,25400.0,61.8332,61.8332,61.5839,61.7335,25400.0
2011-08-31 09:55:00,61.9,62.59,61.89,62.16,56700.0,61.7335,62.4216,61.7235,61.9928,56700.0
2011-08-31 10:00:00,62.25,62.28,61.78,61.93,67800.0,62.0825,62.1125,61.6138,61.7634,67800.0
2011-08-31 10:05:00,61.88,61.98,61.17,61.18,9100.0,61.7135,61.8133,61.0054,61.0154,9100.0
2011-08-31 10:10:00,61.16,61.36,61.16,61.28,6100.0,60.9955,61.1949,60.9955,61.1151,6100.0
2011-08-31 10:15:00,61.31,61.8,61.22,61.77,17400.0,61.1451,61.6337,61.0553,61.6038,17400.0
2011-08-31 10:20:00,61.76,61.94,61.63,61.63,10900.0,61.5938,61.7734,61.4642,61.4642,10900.0
2011-08-31 10:25:00,61.51,61.69,61.45,61.69,20100.0,61.3445,61.524,61.2847,61.524,20100.0
2011-08-31 10:30:00,61.63,61.85,61.55,61.58,12600.0,61.4642,61.6836,61.3844,61.4143,12600.0
2011-08-31 10:35:00,61.58,61.83,61.45,61.45,22700.0,61.4143,61.6637,61.2847,61.2847,22700.0
2011-08-31 10:40:00,61.43,61.61,61.43,61.52,13300.0,61.2647,61.4443,61.2647,61.3545,13300.0
2011-08-31 10:45:00,61.52,61.61,61.18,61.21,33600.0,61.3545,61.4443,61.0154,61.0453,33600.0
2011-08-31 10:50:00,61.17,61.3,60.7,60.71,102600.0,61.0054,61.1351,60.5367,60.5467,102600.0
2011-08-31 10:55:00,60.72,60.86,60.39,60.67,26500.0,60.5566,60.6963,60.2275,60.5068,26500.0
2011-08-31 11:00:00,60.67,60.67,60.46,60.62,14500.0,60.5068,60.5068,60.2973,60.4569,14500.0
2011-08-31 11:05:00,60.74,61.17,60.74,61.16,6200.0,60.5766,61.0054,60.5766,60.9955,6200.0
2011-08-31 11:10:00,61.25,61.41,61.14,61.17,9000.0,61.0852,61.2448,60.9755,61.0054,9000.0
2011-08-31 11:15:00,61.16,61.18,60.39,60.45,29800.0,60.9955,61.0154,60.2275,60.2874,29800.0
2011-08-31 11:20:00,60.45,60.51,60.4,60.45,12900.0,60.2874,60.3472,60.2375,60.2874,12900.0
2011-08-31 11:25:00,60.48,60.6,60.47,60.58,11400.0,60.3173,60.437,60.3073,60.417,11400.0
2011-08-31 11:30:00,60.55,60.58,60.47,60.51,25500.0,60.3871,60.417,60.3073,60.3472,25500.0
2011-08-31 11:35:00,60.53,60.71,60.52,60.7,9600.0,60.3672,60.5467,60.3572,60.5367,9600.0
2011-08-31 11:40:00,60.7,60.87,60.68,60.81,8100.0,60.5367,60.7062,60.5168,60.6464,8100.0
2011-08-31 11:45:00,60.82,60.82,60.64,60.64,8500.0,60.6564,60.6564,60.4769,60.4769,8500.0
2011-08-31 11:50:00,60.64,60.73,60.57,60.57,4100.0,60.4769,60.5666,60.4071,60.4071,4100.0
2011-08-31 11:55:00,60.57,60.64,60.42,60.47,23900.0,60.4071,60.4769,60.2575,60.3073,23900.0
2011-08-31 12:00:00,60.48,60.59,60.43,60.55,10700.0,60.3173,60.427,60.2674,60.3871,10700.0
2011-08-31 12:05:00,60.56,60.79,60.53,60.75,7800.0,60.3971,60.6265,60.3672,60.5866,7800.0
2011-08-31 12:10:00,60.79,60.79,60.57,60.66,13200.0,60.6265,60.6265,60.4071,60.4968,13200.0
2011-08-31 12:15:00,60.61,60.63,60.36,60.5,36000.0,60.4469,60.4669,60.1976,60.3372,36000.0
2011-08-31 12:20:00,60.49,60.55,60.44,60.47,10200.0,60.3273,60.3871,60.2774,60.3073,10200.0
2011-08-31 12:25:00,60.5,60.5,60.45,60.45,1700.0,60.3372,60.3372,60.2874,60.2874,1700.0
2011-08-31 12:30:00,60.36,60.5,60.36,60.44,7900.0,60.1976,60.3372,60.1976,60.2774,7900.0
2011-08-31 12:35:00,60.45,60.51,60.37,60.49,2800.0,60.2874,60.3472,60.2076,60.3273,2800.0
2011-08-31 12:40:00,60.5,60.66,60.44,60.55,17500.0,60.3372,60.4968,60.2774,60.3871,17500.0
2011-08-31 12:45:00,60.44,60.55,60.4,60.51,1700.0,60.2774,60.3871,60.2375,60.3472,1700.0
2011-08-31 12:50:00,60.5,60.84,60.5,60.65,12600.0,60.3372,60.6763,60.3372,60.4868,12600.0
2011-08-31 12:55:00,60.64,60.8,60.64,60.75,15700.0,60.4769,60.6364,60.4769,60.5866,15700.0
2011-08-31 13:00:00,60.76,60.79,60.54,60.62,14600.0,60.5965,60.6265,60.3771,60.4569,14600.0
2011-08-31 13:05:00,60.65,60.7,60.56,60.59,9700.0,60.4868,60.5367,60.3971,60.427,9700.0
2011-08-31 13:10:00,60.56,60.8,60.56,60.8,2700.0,60.3971,60.6364,60.3971,60.6364,2700.0
2011-08-31 13:15:00,60.82,60.82,60.51,60.64,4400.0,60.6564,60.6564,60.3472,60.4769,4400.0
2011-08-31 13:20:00,60.62,60.62,60.44,60.44,3000.0,60.4569,60.4569,60.2774,60.2774,3000.0
2011-08-31 13:25:00,60.4,60.4,60.09,60.21,10100.0,60.2375,60.2375,59.9283,60.048,10100.0
2011-08-31 13:30:00,60.16,60.26,60.09,60.24,7500.0,59.9982,60.0979,59.9283,60.0779,7500.0
2011-08-31 13:35:00,60.2,60.34,60.04,60.04,4600.0,60.038,60.1777,59.8785,59.8785,4600.0
2011-08-31 13:40:00,60.09,60.2,59.91,59.93,8500.0,59.9283,60.038,59.7488,59.7688,8500.0
2011-08-31 13:45:00,59.9,59.97,59.87,59.95,11400.0,59.7389,59.8087,59.7089,59.7887,11400.0
2011-08-31 13:50:00,59.96,59.96,59.3,59.34,22600.0,59.7987,59.7987,59.1405,59.1804,22600.0
2011-08-31 13:55:00,59.34,59.36,59.0,59.18,42000.0,59.1804,59.2003,58.8413,59.0208,42000.0
2011-08-31 14:00:00,59.18,59.22,59.0,59.02,14600.0,59.0208,59.0607,58.8413,58.8612,14600.0
2011-08-31 14:05:00,59.06,59.09,59.0,59.06,7200.0,58.9011,58.931,58.8413,58.9011,7200.0
2011-08-31 14:10:00,59.06,59.18,59.0,59.01,5600.0,58.9011,59.0208,58.8413,58.8512,5600.0
2011-08-31 14:15:00,59.01,59.13,59.0,59.06,8600.0,58.8512,58.9709,58.8413,58.9011,8600.0
2011-08-31 14:20:00,59.08,59.32,59.08,59.32,6400.0,58.9211,59.1604,58.9211,59.1604,6400.0
2011-08-31 14:25:00,59.3,59.38,59.22,59.28,23600.0,59.1405,59.2203,59.0607,59.1205,23600.0
2011-08-31 14:30:00,59.27,59.31,59.06,59.06,31300.0,59.1105,59.1504,58.9011,58.9011,31300.0
2011-08-31 14:35:00,59.06,59.1,58.71,58.9,19800.0,58.9011,58.941,58.5521,58.7415,19800.0
2011-08-31 14:40:00,58.88,58.89,58.71,58.71,5500.0,58.7216,58.7316,58.5521,58.5521,5500.0
2011-08-31 14:45:00,58.72,58.94,58.72,58.92,7600.0,58.562,58.7814,58.562,58.7615,7600.0
2011-08-31 14:50:00,58.91,58.96,58.82,58.87,31600.0,58.7515,58.8014,58.6618,58.7116,31600.0
2011-08-31 14:55:00,58.86,59.04,58.82,58.93,24000.0,58.7017,58.8812,58.6618,58.7715,24000.0
2011-08-31 15:00:00,58.93,59.12,58.86,59.08,15900.0,58.7715,58.961,58.7017,58.9211,15900.0
2011-08-31 15:05:00,59.13,59.22,59.0,59.03,16700.0,58.9709,59.0607,58.8413,58.8712,16700.0
2011-08-31 15:10:00,59.06,59.06,58.79,58.82,16500.0,58.9011,58.9011,58.6318,58.6618,16500.0
2011-08-31 15:15:00,58.79,58.83,58.48,58.48,15500.0,58.6318,58.6717,58.3227,58.3227,15500.0
2011-08-31 15:20:00,58.49,58.75,58.47,58.73,19300.0,58.3326,58.5919,58.3127,58.572,19300.0
2011-08-31 15:25:00,58.76,58.91,58.7,58.85,21300.0,58.6019,58.7515,58.5421,58.6917,21300.0
2011-08-31 15:30:00,58.84,58.99,58.74,58.9,22600.0,58.6817,58.8313,58.582,58.7415,22600.0
2011-08-31 15:35:00,58.89,58.94,58.83,58.94,41700.0,58.7316,58.7814,58.6717,58.7814,41700.0
2011-08-31 15:40:00,58.94,59.38,58.94,59.28,29900.0,58.7814,59.2203,58.7814,59.1205,29900.0
2011-08-31 15:45:00,59.29,59.37,59.19,59.27,25500.0,59.1305,59.2103,59.0308,59.1105,25500.0
2011-08-31 15:50:00,59.24,59.45,59.11,59.15,32700.0,59.0806,59.2901,58.951,58.9909,32700.0
2011-08-31 15:55:00,59.18,59.32,59.02,59.03,52700.0,59.0208,59.1604,58.8612,58.8712,52700.0
2011-09-01 09:30:00,59.44,59.44,58.25,58.91,15900.0,59.2801,59.2801,58.0933,58.7515,15900.0
2011-09-01 09:35:00,59.04,59.51,59.03,59.39,7000.0,58.8812,59.3499,58.8712,59.2302,7000.0
2011-09-01 09:40:00,59.24,59.28,59.12,59.12,1500.0,59.0806,59.1205,58.961,58.961,1500.0
2011-09-01 09:45:00,59.12,59.15,58.96,58.96,5000.0,58.961,58.9909,58.8014,58.8014,5000.0
2011-09-01 09:50:00,58.91,59.01,58.66,59.0,22600.0,58.7515,58.8512,58.5022,58.8413,22600.0
2011-09-01 09:55:00,58.97,59.12,58.9,59.0,14400.0,58.8114,58.961,58.7415,58.8413,14400.0
2011-09-01 10:00:00,59.0,60.0,59.0,59.9,39500.0,58.8413,59.8386,58.8413,59.7389,39500.0
2011-09-01 10:05:00,59.7,59.78,59.57,59.57,8200.0,59.5394,59.6192,59.4097,59.4097,8200.0
2011-09-01 10:10:00,59.54,59.54,58.95,59.13,10200.0,59.3798,59.3798,58.7914,58.9709,10200.0
2011-09-01 10:15:00,59.09,59.43,59.09,59.43,7100.0,58.931,59.2701,58.931,59.2701,7100.0
2011-09-01 10:20:00,59.47,59.82,59.47,59.79,1100.0,59.31,59.6591,59.31,59.6291,1100.0
2011-09-01 10:25:00,59.74,60.04,59.74,59.74,3600.0,59.5793,59.8785,59.5793,59.5793,3600.0
2011-09-01 10:30:00,59.7,59.7,59.38,59.38,2200.0,59.5394,59.5394,59.2203,59.2203,2200.0
2011-09-01 10:35:00,59.39,59.57,59.38,59.55,1500.0,59.2302,59.4097,59.2203,59.3898,1500.0
2011-09-01 10:40:00,59.57,59.87,59.57,59.87,3500.0,59.4097,59.7089,59.4097,59.7089,3500.0
2011-09-01 10:45:00,59.88,59.95,59.53,59.69,5800.0,59.7189,59.7887,59.3698,59.5294,5800.0
2011-09-01 10:50:00,59.59,59.95,59.59,59.86,4200.0,59.4297,59.7887,59.4297,59.699,4200.0
2011-09-01 10:55:00,59.86,59.91,59.7,59.86,8300.0,59.699,59.7488,59.5394,59.699,8300.0
2011-09-01 11:00:00,59.87,59.97,59.63,59.95,21800.0,59.7089,59.8087,59.4696,59.7887,21800.0
2011-09-01 11:05:00,59.94,59.94,59.72,59.79,7600.0,59.7787,59.7787,59.5593,59.6291,7600.0
2011-09-01 11:10:00,59.65,59.69,59.59,59.68,7700.0,59.4895,59.5294,59.4297,59.5194,7700.0
2011-09-01 11:15:00,59.71,59.87,59.71,59.84,5200.0,59.5494,59.7089,59.5494,59.679,5200.0
2011-09-01 11:20:00,59.83,59.86,59.73,59.76,9600.0,59.669,59.699,59.5693,59.5992,9600.0
2011-09-01 11:25:00,59.76,59.76,59.63,59.68,7800.0,59.5992,59.5992,59.4696,59.5194,7800.0
2011-09-01 11:30:00,59.7,59.82,59.7,59.77,2500.0,59.5394,59.6591,59.5394,59.6092,2500.0
2011-09-01 11:35:00,59.78,59.78,59.61,59.62,900.0,59.6192,59.6192,59.4496,59.4596,900.0
2011-09-01 11:40:00,59.67,59.72,59.54,59.63,5300.0,59.5095,59.5593,59.3798,59.4696,5300.0
2011-09-01 11:45:00,59.63,59.69,59.6,59.63,5700.0,59.4696,59.5294,59.4397,59.4696,5700.0
2011-09-01 11:50:00,59.59,59.7,59.36,59.7,4000.0,59.4297,59.5394,59.2003,59.5394,4000.0
2011-09-01 11:55:00,59.7,59.79,59.64,59.74,4200.0,59.5394,59.6291,59.4796,59.5793,4200.0
2011-09-01 12:00:00,59.8,59.88,59.72,59.88,8100.0,59.6391,59.7189,59.5593,59.7189,8100.0
2011-09-01 12:05:00,59.88,59.91,59.77,59.91,5500.0,59.7189,59.7488,59.6092,59.7488,5500.0
2011-09-01 12:10:00,59.96,60.14,59.89,59.91,9400.0,59.7987,59.9782,59.7289,59.7488,9400.0
2011-09-01 12:15:00,59.88,59.92,59.81,59.87,1900.0,59.7189,59.7588,59.6491,59.7089,1900.0
2011-09-01 12:20:00,59.91,59.97,59.71,59.73,22400.0,59.7488,59.8087,59.5494,59.5693,22400.0
2011-09-01 12:25:00,59.74,59.74,59.56,59.61,2200.0,59.5793,59.5793,59.3998,59.4496,2200.0
2011-09-01 12:30:00,59.67,59.67,59.53,59.62,1000.0,59.5095,59.5095,59.3698,59.4596,1000.0
2011-09-01 12:35:00,59.64,59.7,59.55,59.58,3400.0,59.4796,59.5394,59.3898,59.4197,3400.0
2011-09-01 12:40:00,59.58,59.7,59.55,59.55,3600.0,59.4197,59.5394,59.3898,59.3898,3600.0
2011-09-01 12:45:00,59.55,59.62,59.55,59.6,2000.0,59.3898,59.4596,59.3898,59.4397,2000.0
2011-09-01 12:50:00,59.58,59.66,59.52,59.53,2300.0,59.4197,59.4995,59.3599,59.3698,2300.0
2011-09-01 12:55:00,59.49,59.62,59.46,59.46,2200.0,59.33,59.4596,59.3,59.3,2200.0
2011-09-01 13:00:00,59.47,59.55,59.45,59.55,7400.0,59.31,59.3898,59.2901,59.3898,7400.0
2011-09-01 13:05:00,59.56,59.56,59.21,59.32,11600.0,59.3998,59.3998,59.0507,59.1604,11600.0
2011-09-01 13:10:00,59.23,59.41,59.23,59.37,700.0,59.0707,59.2502,59.0707,59.2103,700.0
2011-09-01 13:15:00,59.45,59.54,59.45,59.53,1000.0,59.2901,59.3798,59.2901,59.3698,1000.0
2011-09-01 13:20:00,59.54,59.68,59.47,59.53,5200.0,59.3798,59.5194,59.31,59.3698,5200.0
2011-09-01 13:25:00,59.49,59.66,59.47,59.61,9700.0,59.33,59.4995,59.31,59.4496,9700.0
2011-09-01 13:30:00,59.56,59.61,59.5,59.58,2700.0,59.3998,59.4496,59.3399,59.4197,2700.0
2011-09-01 13:35:00,59.58,59.59,59.43,59.5,12900.0,59.4197,59.4297,59.2701,59.3399,12900.0
2011-09-01 13:40:00,59.47,59.47,59.22,59.3,3600.0,59.31,59.31,59.0607,59.1405,3600.0
2011-09-01 13:45:00,59.3,59.46,59.26,59.43,7300.0,59.1405,59.3,59.1006,59.2701,7300.0
2011-09-01 13:50:00,59.51,59.56,59.13,59.14,15600.0,59.3499,59.3998,58.9709,58.9809,15600.0
2011-09-01 13:55:00,59.21,59.25,59.18,59.2,7700.0,59.0507,59.0906,59.0208,59.0407,7700.0
2011-09-01 14:00:00,59.18,59.26,59.13,59.13,2900.0,59.0208,59.1006,58.9709,58.9709,2900.0
2011-09-01 14:05:00,59.04,59.04,58.94,58.98,57800.0,58.8812,58.8812,58.7814,58.8213,57800.0
2011-09-01 14:10:00,58.95,58.99,58.86,58.99,11800.0,58.7914,58.8313,58.7017,58.8313,11800.0
2011-09-01 14:15:00,59.0,59.15,59.0,59.14,8600.0,58.8413,58.9909,58.8413,58.9809,8600.0
2011-09-01 14:20:00,59.13,59.13,59.0,59.12,8000.0,58.9709,58.9709,58.8413,58.961,8000.0
2011-09-01 14:25:00,59.11,59.11,59.0,59.03,5000.0,58.951,58.951,58.8413,58.8712,5000.0
2011-09-01 14:30:00,59.06,59.3,59.04,59.29,4100.0,58.9011,59.1405,58.8812,59.1305,4100.0
2011-09-01 14:35:00,59.29,59.34,59.21,59.29,5100.0,59.1305,59.1804,59.0507,59.1305,5100.0
2011-09-01 14:40:00,59.27,59.39,59.25,59.25,2400.0,59.1105,59.2302,59.0906,59.0906,2400.0
2011-09-01 14:45:00,59.25,59.34,59.25,59.32,7600.0,59.0906,59.1804,59.0906,59.1604,7600.0
2011-09-01 14:50:00,59.35,59.35,59.1,59.26,4500.0,59.1903,59.1903,58.941,59.1006,4500.0
2011-09-01 14:55:00,59.26,59.31,59.25,59.27,4400.0,59.1006,59.1504,59.0906,59.1105,4400.0
2011-09-01 15:00:00,59.26,59.31,59.18,59.18,8600.0,59.1006,59.1504,59.0208,59.0208,8600.0
2011-09-01 15:05:00,59.16,59.21,59.0,59.12,6900.0,59.0008,59.0507,58.8413,58.961,6900.0
2011-09-01 15:10:00,59.12,59.22,59.08,59.17,3600.0,58.961,59.0607,58.9211,59.0108,3600.0
2011-09-01 15:15:00,59.21,59.28,59.17,59.27,9500.0,59.0507,59.1205,59.0108,59.1105,9500.0
2011-09-01 15:20:00,59.25,59.36,59.17,59.36,10200.0,59.0906,59.2003,59.0108,59.2003,10200.0
2011-09-01 15:25:00,59.35,59.44,59.3,59.32,7000.0,59.1903,59.2801,59.1405,59.1604,7000.0
2011-09-01 15:30:00,59.32,59.32,59.16,59.25,11300.0,59.1604,59.1604,59.0008,59.0906,11300.0
2011-09-01 15:35:00,59.28,59.33,59.17,59.31,13800.0,59.1205,59.1704,59.0108,59.1504,13800.0
2011-09-01 15:40:00,59.3,59.32,59.13,59.31,11000.0,59.1405,59.1604,58.9709,59.1504,11000.0
2011-09-01 15:45:00,59.3,59.38,59.18,59.32,11100.0,59.1405,59.2203,59.0208,59.1604,11100.0
2011-09-01 15:50:00,59.38,59.69,59.38,59.54,44300.0,59.2203,59.5294,59.2203,59.3798,44300.0
2011-09-01 15:55:00,59.59,59.63,59.37,59.48,36900.0,59.4297,59.4696,59.2103,59.32,36900.0
2011-09-02 09:30:00,58.39,58.97,58.38,58.68,15900.0,58.2329,58.8114,58.2229,58.5221,15900.0
2011-09-02 09:35:00,58.68,59.4,58.68,59.13,20900.0,58.5221,59.2402,58.5221,58.9709,20900.0
2011-09-02 09:40:00,59.07,59.81,59.07,59.81,46600.0,58.9111,59.6491,58.9111,59.6491,46600.0
2011-09-02 09:45:00,59.76,60.03,59.52,59.93,17200.0,59.5992,59.8685,59.3599,59.7688,17200.0
2011-09-02 09:50:00,59.93,60.1,59.93,60.0,42000.0,59.7688,59.9383,59.7688,59.8386,42000.0
2011-09-02 09:55:00,60.0,60.15,59.95,60.11,30300.0,59.8386,59.9882,59.7887,59.9483,30300.0
2011-09-02 10:00:00,60.1,60.92,60.04,60.86,50600.0,59.9383,60.7561,59.8785,60.6963,50600.0
2011-09-02 10:05:00,60.88,61.89,60.73,61.68,55300.0,60.7162,61.7235,60.5666,61.5141,55300.0
2011-09-02 10:10:00,61.66,62.31,61.47,61.5,161700.0,61.4941,62.1424,61.3046,61.3345,161700.0
2011-09-02 10:15:00,61.5,62.42,61.09,62.4,78000.0,61.3345,62.2521,60.9257,62.2321,78000.0
2011-09-02 10:20:00,62.41,63.3,62.41,63.0,116100.0,62.2421,63.1297,62.2421,62.8305,116100.0
2011-09-02 10:25:00,62.86,63.84,62.86,63.28,92000.0,62.6909,63.6683,62.6909,63.1098,92000.0
2011-09-02 10:30:00,63.24,63.49,62.75,63.1,95600.0,63.0699,63.3192,62.5812,62.9302,95600.0
2011-09-02 10:35:00,63.13,63.47,63.09,63.18,27200.0,62.9602,63.2992,62.9203,63.01,27200.0
2011-09-02 10:40:00,63.2,63.47,62.99,63.33,42900.0,63.03,63.2992,62.8205,63.1596,42900.0
2011-09-02 10:45:00,63.42,64.5,63.42,64.0,95300.0,63.2494,64.3265,63.2494,63.8278,95300.0
2011-09-02 10:50:00,63.96,64.3,63.74,63.92,54100.0,63.7879,64.127,63.5685,63.748,54100.0
2011-09-02 10:55:00,64.09,64.2,63.84,63.97,43200.0,63.9176,64.0273,63.6683,63.7979,43200.0
2011-09-02 11:00:00,63.9,64.42,63.71,64.01,67200.0,63.7281,64.2467,63.5386,63.8378,67200.0
2011-09-02 11:05:00,64.07,64.17,63.94,64.11,26000.0,63.8976,63.9974,63.768,63.9375,26000.0
2011-09-02 11:10:00,64.08,64.75,63.97,64.29,59400.0,63.9076,64.5758,63.7979,64.117,59400.0
2011-09-02 11:15:00,64.38,65.74,64.31,65.56,112600.0,64.2068,65.5631,64.137,65.3836,112600.0
2011-09-02 11:20:00,65.57,67.24,65.57,67.22,172700.0,65.3936,67.0591,65.3936,67.0392,172700.0
2011-09-02 11:25:00,67.09,67.46,65.99,67.17,198200.0,66.9095,67.2785,65.8125,66.9893,198200.0
2011-09-02 11:30:00,67.0,68.39,66.8,68.2,190900.0,66.8198,68.206,66.6203,68.0165,190900.0
2011-09-02 11:35:00,68.26,68.6,67.37,67.41,187800.0,68.0764,68.4154,67.1888,67.2286,187800.0
2011-09-02 11:40:00,67.36,67.71,67.1,67.11,116900.0,67.1788,67.5278,66.9195,66.9295,116900.0
2011-09-02 11:45:00,67.11,67.36,66.5,66.53,98800.0,66.9295,67.1788,66.3211,66.351,98800.0
2011-09-02 11:50:00,66.51,66.75,65.82,65.87,115400.0,66.3311,66.5704,65.6429,65.6928,115400.0
2011-09-02 11:55:00,65.85,65.97,65.5,65.57,56800.0,65.6728,65.7925,65.3238,65.3936,56800.0
2011-09-02 12:00:00,65.57,65.77,65.26,65.49,65100.0,65.3936,65.5931,65.0844,65.3138,65100.0
2011-09-02 12:05:00,65.44,65.77,65.22,65.77,49000.0,65.2639,65.5931,65.0445,65.5931,49000.0
2011-09-02 12:10:00,65.73,66.3,65.67,66.23,110400.0,65.5532,66.1216,65.4933,66.0518,110400.0
2011-09-02 12:15:00,66.23,66.8,66.21,66.8,61300.0,66.0518,66.6203,66.0319,66.6203,61300.0
2011-09-02 12:20:00,66.8,67.0,66.13,66.24,58600.0,66.6203,66.8198,65.9521,66.0618,58600.0
2011-09-02 12:25:00,66.12,66.13,65.93,65.99,12900.0,65.9421,65.9521,65.7526,65.8125,12900.0
2011-09-02 12:30:00,65.99,66.5,65.63,66.41,26900.0,65.8125,66.3211,65.4534,66.2313,26900.0
2011-09-02 12:35:00,66.46,67.0,66.46,66.92,42300.0,66.2812,66.8198,66.2812,66.74,42300.0
2011-09-02 12:40:00,66.95,67.18,66.65,66.65,56800.0,66.7699,66.9993,66.4707,66.4707,56800.0
2011-09-02 12:45:00,66.7,67.0,66.36,66.84,70900.0,66.5206,66.8198,66.1815,66.6602,70900.0
2011-09-02 12:50:00,66.87,67.14,66.85,66.99,23800.0,66.6901,66.9594,66.6702,66.8098,23800.0
2011-09-02 12:55:00,67.0,67.14,66.94,66.97,21400.0,66.8198,66.9594,66.7599,66.7898,21400.0
2011-09-02 13:00:00,66.97,67.06,66.65,66.83,32800.0,66.7898,66.8796,66.4707,66.6502,32800.0
2011-09-02 13:05:00,66.92,66.95,66.63,66.68,39600.0,66.74,66.7699,66.4507,66.5006,39600.0
2011-09-02 13:10:00,66.68,67.18,66.4,66.41,39800.0,66.5006,66.9993,66.2214,66.2313,39800.0
2011-09-02 13:15:00,66.42,66.42,65.7,65.86,18000.0,66.2413,66.2413,65.5232,65.6828,18000.0
2011-09-02 13:20:00,65.72,66.13,65.67,66.13,13900.0,65.5432,65.9521,65.4933,65.9521,13900.0
2011-09-02 13:25:00,66.13,66.8,66.04,66.09,58000.0,65.9521,66.6203,65.8623,65.9122,58000.0
2011-09-02 13:30:00,66.11,66.55,65.95,66.37,19100.0,65.9321,66.371,65.7726,66.1914,19100.0
2011-09-02 13:35:00,66.34,66.51,66.05,66.08,19700.0,66.1615,66.3311,65.8723,65.9022,19700.0
2011-09-02 13:40:00,66.09,66.09,65.71,65.71,21500.0,65.9122,65.9122,65.5332,65.5332,21500.0
2011-09-02 13:45:00,65.68,65.76,65.51,65.51,8200.0,65.5033,65.5831,65.3338,65.3338,8200.0
2011-09-02 13:50:00,65.57,66.14,65.54,65.99,70700.0,65.3936,65.9621,65.3637,65.8125,70700.0
2011-09-02 13:55:00,66.0,66.27,65.2,65.29,102400.0,65.8224,66.0917,65.0246,65.1144,102400.0
2011-09-02 14:00:00,65.21,65.22,64.8,64.9,32800.0,65.0346,65.0445,64.6257,64.7254,32800.0
2011-09-02 14:05:00,64.92,65.15,64.76,64.78,22100.0,64.7453,64.9747,64.5858,64.6057,22100.0
2011-09-02 14:10:00,64.78,64.94,64.7,64.74,41700.0,64.6057,64.7653,64.5259,64.5658,41700.0
2011-09-02 14:15:00,64.73,64.92,64.56,64.65,67700.0,64.5559,64.7453,64.3863,64.4761,67700.0
2011-09-02 14:20:00,64.66,64.85,64.63,64.69,16900.0,64.486,64.6755,64.4561,64.516,16900.0
2011-09-02 14:25:00,64.67,64.9,64.62,64.75,20000.0,64.496,64.7254,64.4462,64.5758,20000.0
2011-09-02 14:30:00,64.78,64.78,63.91,63.95,36500.0,64.6057,64.6057,63.7381,63.778,36500.0
2011-09-02 14:35:00,63.99,64.14,63.85,64.12,34800.0,63.8178,63.9674,63.6782,63.9475,34800.0
2011-09-02 14:40:00,64.12,64.44,64.06,64.12,24000.0,63.9475,64.2666,63.8877,63.9475,24000.0
2011-09-02 14:45:00,64.13,64.29,64.08,64.09,11900.0,63.9575,64.117,63.9076,63.9176,11900.0
2011-09-02 14:50:00,64.08,64.1,63.72,63.72,34400.0,63.9076,63.9276,63.5486,63.5486,34400.0
2011-09-02 14:55:00,63.71,63.8,63.42,63.44,34800.0,63.5386,63.6284,63.2494,63.2693,34800.0
2011-09-02 15:00:00,63.45,63.79,63.41,63.74,70900.0,63.2793,63.6184,63.2394,63.5685,70900.0
2011-09-02 15:05:00,63.74,64.0,63.64,64.0,74200.0,63.5685,63.8278,63.4688,63.8278,74200.0
2011-09-02 15:10:00,64.0,64.14,63.93,64.1,75100.0,63.8278,63.9674,63.758,63.9276,75100.0
2011-09-02 15:15:00,64.08,64.1,63.97,64.07,52200.0,63.9076,63.9276,63.7979,63.8976,52200.0
2011-09-02 15:20:00,64.07,64.22,64.06,64.12,29200.0,63.8976,64.0472,63.8877,63.9475,29200.0
2011-09-02 15:25:00,64.12,64.3,63.95,64.2,34700.0,63.9475,64.127,63.778,64.0273,34700.0
2011-09-02 15:30:00,64.2,64.47,64.19,64.42,94700.0,64.0273,64.2966,64.0173,64.2467,94700.0
2011-09-02 15:35:00,64.43,65.09,64.36,65.08,70100.0,64.2567,64.9149,64.1869,64.9049,70100.0
2011-09-02 15:40:00,65.09,65.37,64.85,65.0,66300.0,64.9149,65.1941,64.6755,64.8251,66300.0
2011-09-02 15:45:00,65.0,65.02,64.67,64.68,115600.0,64.8251,64.8451,64.496,64.506,115600.0
2011-09-02 15:50:00,64.69,64.99,64.62,64.99,87600.0,64.516,64.8152,64.4462,64.8152,87600.0
2011-09-02 15:55:00,65.0,65.23,64.65,64.86,124400.0,64.8251,65.0545,64.4761,64.6855,124400.0
2011-09-06 09:30:00,63.01,63.9,62.55,63.79,43400.0,62.8405,63.7281,62.3817,63.6184,43400.0
2011-09-06 09:35:00,63.84,64.58,63.74,64.36,38600.0,63.6683,64.4063,63.5685,64.1869,38600.0
2011-09-06 09:40:00,64.33,64.33,64.0,64.14,23800.0,64.1569,64.1569,63.8278,63.9674,23800.0
2011-09-06 09:45:00,64.17,65.45,64.07,65.45,58100.0,63.9974,65.2739,63.8976,65.2739,58100.0
2011-09-06 09:50:00,65.48,67.12,65.37,66.82,98100.0,65.3038,66.9394,65.1941,66.6402,98100.0
2011-09-06 09:55:00,66.74,66.94,65.8,66.42,71600.0,66.5605,66.7599,65.623,66.2413,71600.0
2011-09-06 10:00:00,66.47,67.05,66.13,66.85,54800.0,66.2912,66.8696,65.9521,66.6702,54800.0
2011-09-06 10:05:00,66.76,67.04,66.52,67.04,23800.0,66.5804,66.8596,66.341,66.8596,23800.0
2011-09-06 10:10:00,67.09,67.4,66.18,66.38,34100.0,66.9095,67.2187,66.002,66.2014,34100.0
2011-09-06 10:15:00,66.36,66.44,65.82,66.12,21600.0,66.1815,66.2613,65.6429,65.9421,21600.0
2011-09-06 10:20:00,66.21,66.36,66.04,66.34,18300.0,66.0319,66.1815,65.8623,66.1615,18300.0
2011-09-06 10:25:00,66.27,66.27,65.4,65.62,13000.0,66.0917,66.0917,65.2241,65.4435,13000.0
2011-09-06 10:30:00,65.6,65.73,65.49,65.61,9900.0,65.4235,65.5532,65.3138,65.4335,9900.0
2011-09-06 10:35:00,65.64,65.87,65.5,65.59,19400.0,65.4634,65.6928,65.3238,65.4135,19400.0
2011-09-06 10:40:00,65.75,66.1,65.75,65.87,19900.0,65.5731,65.9222,65.5731,65.6928,19900.0
2011-09-06 10:45:00,65.86,66.04,65.5,65.59,12000.0,65.6828,65.8623,65.3238,65.4135,12000.0
2011-09-06 10:50:00,65.65,66.27,65.58,66.12,19300.0,65.4734,66.0917,65.4036,65.9421,19300.0
2011-09-06 10:55:00,66.19,66.34,66.04,66.08,18100.0,66.0119,66.1615,65.8623,65.9022,18100.0
2011-09-06 11:00:00,66.12,66.19,65.76,65.76,12100.0,65.9421,66.0119,65.5831,65.5831,12100.0
2011-09-06 11:05:00,65.81,65.99,65.73,65.95,10600.0,65.633,65.8125,65.5532,65.7726,10600.0
2011-09-06 11:10:00,65.97,66.38,65.74,66.35,26100.0,65.7925,66.2014,65.5631,66.1715,26100.0
2011-09-06 11:15:00,66.35,66.54,66.3,66.37,12800.0,66.1715,66.361,66.1216,66.1914,12800.0
2011-09-06 11:20:00,66.26,66.29,66.07,66.18,39400.0,66.0817,66.1117,65.8923,66.002,39400.0
2011-09-06 11:25:00,66.27,66.27,65.9,65.98,7300.0,66.0917,66.0917,65.7227,65.8025,7300.0
2011-09-06 11:30:00,65.99,66.08,65.85,65.89,12300.0,65.8125,65.9022,65.6728,65.7127,12300.0
2011-09-06 11:35:00,65.94,66.0,65.61,65.62,11200.0,65.7626,65.8224,65.4335,65.4435,11200.0
2011-09-06 11:40:00,65.62,66.02,65.61,65.97,5900.0,65.4435,65.8424,65.4335,65.7925,5900.0
2011-09-06 11:45:00,66.05,66.05,65.76,65.9,10700.0,65.8723,65.8723,65.5831,65.7227,10700.0
2011-09-06 11:50:00,65.91,65.99,65.87,65.99,4900.0,65.7327,65.8125,65.6928,65.8125,4900.0
2011-09-06 11:55:00,65.94,66.13,65.92,66.08,14400.0,65.7626,65.9521,65.7427,65.9022,14400.0
2011-09-06 12:00:00,66.12,66.17,65.86,65.92,7000.0,65.9421,65.992,65.6828,65.7427,7000.0
2011-09-06 12:05:00,65.93,66.17,65.93,66.1,8300.0,65.7526,65.992,65.7526,65.9222,8300.0
2011-09-06 12:10:00,66.09,66.28,66.09,66.28,5700.0,65.9122,66.1017,65.9122,66.1017,5700.0
2011-09-06 12:15:00,66.28,66.59,66.28,66.54,6300.0,66.1017,66.4109,66.1017,66.361,6300.0
2011-09-06 12:20:00,66.58,66.83,66.55,66.75,9200.0,66.4009,66.6502,66.371,66.5704,9200.0
2011-09-06 12:25:00,66.75,66.85,66.55,66.73,6800.0,66.5704,66.6702,66.371,66.5505,6800.0
2011-09-06 12:30:00,66.78,66.78,66.58,66.64,6300.0,66.6003,66.6003,66.4009,66.4607,6300.0
2011-09-06 12:35:00,66.63,66.65,66.38,66.49,7000.0,66.4507,66.4707,66.2014,66.3111,7000.0
2011-09-06 12:40:00,66.49,66.49,66.32,66.32,4400.0,66.3111,66.3111,66.1416,66.1416,4400.0
2011-09-06 12:45:00,66.31,66.31,66.16,66.16,7300.0,66.1316,66.1316,65.982,65.982,7300.0
2011-09-06 12:50:00,66.19,66.38,66.05,66.15,11300.0,66.0119,66.2014,65.8723,65.972,11300.0
2011-09-06 12:55:00,66.18,66.23,66.04,66.19,4500.0,66.002,66.0518,65.8623,66.0119,4500.0
2011-09-06 13:00:00,66.21,66.25,66.14,66.14,3100.0,66.0319,66.0718,65.9621,65.9621,3100.0
2011-09-06 13:05:00,66.14,66.45,66.13,66.39,6800.0,65.9621,66.2712,65.9521,66.2114,6800.0
2011-09-06 13:10:00,66.35,66.7,66.35,66.55,14300.0,66.1715,66.5206,66.1715,66.371,14300.0
2011-09-06 13:15:00,66.49,66.7,66.46,66.69,11200.0,66.3111,66.5206,66.2812,66.5106,11200.0
2011-09-06 13:20:00,66.67,66.73,66.57,66.63,13800.0,66.4906,66.5505,66.3909,66.4507,13800.0
2011-09-06 13:25:00,66.6,66.64,66.43,66.58,13400.0,66.4208,66.4607,66.2513,66.4009,13400.0
2011-09-06 13:30:00,66.56,66.56,66.34,66.45,7300.0,66.3809,66.3809,66.1615,66.2712,7300.0
2011-09-06 13:35:00,66.42,66.63,66.37,66.55,9700.0,66.2413,66.4507,66.1914,66.371,9700.0
2011-09-06 13:40:00,66.57,66.73,66.54,66.7,20800.0,66.3909,66.5505,66.361,66.5206,20800.0
2011-09-06 13:45:00,66.7,66.75,66.67,66.74,20200.0,66.5206,66.5704,66.4906,66.5605,20200.0
2011-09-06 13:50:00,66.75,66.98,66.69,66.98,21600.0,66.5704,66.7998,66.5106,66.7998,21600.0
2011-09-06 13:55:00,66.97,66.97,66.82,66.83,21600.0,66.7898,66.7898,66.6402,66.6502,21600.0
2011-09-06 14:00:00,66.83,66.94,66.82,66.92,20600.0,66.6502,66.7599,66.6402,66.74,20600.0
2011-09-06 14:05:00,66.94,67.46,66.93,67.46,32800.0,66.7599,67.2785,66.7499,67.2785,32800.0
2011-09-06 14:10:00,67.41,67.5,67.33,67.36,21100.0,67.2286,67.3184,67.1489,67.1788,21100.0
2011-09-06 14:15:00,67.39,67.87,67.34,67.86,26400.0,67.2087,67.6874,67.1588,67.6774,26400.0
2011-09-06 14:20:00,67.85,67.99,67.75,67.92,35400.0,67.6675,67.8071,67.5677,67.7373,35400.0
2011-09-06 14:25:00,67.96,68.33,67.93,68.26,40900.0,67.7772,68.1462,67.7473,68.0764,40900.0
2011-09-06 14:30:00,68.26,68.69,68.17,68.55,58000.0,68.0764,68.5052,67.9866,68.3656,58000.0
2011-09-06 14:35:00,68.55,68.96,68.5,68.86,63500.0,68.3656,68.7745,68.3157,68.6747,63500.0
2011-09-06 14:40:00,68.86,68.92,68.58,68.6,28800.0,68.6747,68.7346,68.3955,68.4154,28800.0
2011-09-06 14:45:00,68.59,68.59,68.15,68.27,24900.0,68.4055,68.4055,67.9667,68.0863,24900.0
2011-09-06 14:50:00,68.27,68.62,68.24,68.32,21200.0,68.0863,68.4354,68.0564,68.1362,21200.0
2011-09-06 14:55:00,68.32,68.33,67.92,67.94,20300.0,68.1362,68.1462,67.7373,67.7572,20300.0
2011-09-06 15:00:00,67.94,67.99,67.72,67.75,25500.0,67.7572,67.8071,67.5378,67.5677,25500.0
2011-09-06 15:05:00,67.74,67.8,67.52,67.7,18700.0,67.5578,67.6176,67.3384,67.5179,18700.0
2011-09-06 15:10:00,67.66,67.74,67.6,67.65,23100.0,67.478,67.5578,67.4181,67.468,23100.0
2011-09-06 15:15:00,67.65,67.81,67.56,67.67,39200.0,67.468,67.6276,67.3782,67.4879,39200.0
2011-09-06 15:20:00,67.64,67.76,67.53,67.64,44300.0,67.458,67.5777,67.3483,67.458,44300.0
2011-09-06 15:25:00,67.63,67.94,67.63,67.8,22800.0,67.4481,67.7572,67.4481,67.6176,22800.0
2011-09-06 15:30:00,67.78,68.17,67.68,68.06,30800.0,67.5977,67.9866,67.4979,67.8769,30800.0
2011-09-06 15:35:00,68.06,68.51,68.06,68.35,37700.0,67.8769,68.3257,67.8769,68.1661,37700.0
2011-09-06 15:40:00,68.39,68.63,68.3,68.41,69900.0,68.206,68.4454,68.1163,68.226,69900.0
2011-09-06 15:45:00,68.41,68.51,68.36,68.45,48200.0,68.226,68.3257,68.1761,68.2659,48200.0
2011-09-06 15:50:00,68.45,68.52,68.25,68.44,64500.0,68.2659,68.3357,68.0664,68.2559,64500.0
2011-09-06 15:55:00,68.4,68.61,68.4,68.61,90400.0,68.216,68.4254,68.216,68.4254,90400.0
2011-09-07 09:30:00,67.57,68.25,67.02,67.84,52600.0,67.3882,68.0664,66.8397,67.6575,52600.0
2011-09-07 09:35:00,67.62,67.94,67.44,67.6,30800.0,67.4381,67.7572,67.2586,67.4181,30800.0
2011-09-07 09:40:00,67.72,68.66,67.49,68.51,71900.0,67.5378,68.4753,67.3084,68.3257,71900.0
2011-09-07 09:45:00,68.56,68.72,68.19,68.51,33700.0,68.3756,68.5351,68.0066,68.3257,33700.0
2011-09-07 09:50:00,68.5,69.0,68.49,68.98,41900.0,68.3157,68.8144,68.3057,68.7944,41900.0
2011-09-07 09:55:00,68.94,69.85,68.86,69.65,112600.0,68.7545,69.6621,68.6747,69.4626,112600.0
2011-09-07 10:00:00,69.74,69.77,68.66,68.89,42100.0,69.5524,69.5823,68.4753,68.7047,42100.0
2011-09-07 10:05:00,68.88,69.18,68.72,69.18,44100.0,68.6947,68.9939,68.5351,68.9939,44100.0
2011-09-07 10:10:00,69.15,69.35,68.94,69.16,23200.0,68.964,69.1634,68.7545,68.9739,23200.0
2011-09-07 10:15:00,69.07,69.08,68.83,68.85,12900.0,68.8842,68.8942,68.6448,68.6648,12900.0
2011-09-07 10:20:00,68.94,69.14,68.65,68.86,19400.0,68.7545,68.954,68.4653,68.6747,19400.0
2011-09-07 10:25:00,68.8,68.89,68.69,68.79,22000.0,68.6149,68.7047,68.5052,68.6049,22000.0
2011-09-07 10:30:00,68.78,68.9,68.72,68.85,29200.0,68.595,68.7146,68.5351,68.6648,29200.0
2011-09-07 10:35:00,68.84,68.95,68.75,68.9,12000.0,68.6548,68.7645,68.565,68.7146,12000.0
2011-09-07 10:40:00,68.92,69.15,68.74,68.87,73100.0,68.7346,68.964,68.5551,68.6847,73100.0
2011-09-07 10:45:00,68.94,69.11,68.84,68.89,9200.0,68.7545,68.9241,68.6548,68.7047,9200.0
2011-09-07 10:50:00,68.89,68.9,68.51,68.69,8800.0,68.7047,68.7146,68.3257,68.5052,8800.0
2011-09-07 10:55:00,68.69,68.94,68.6,68.94,114800.0,68.5052,68.7545,68.4154,68.7545,114800.0
2011-09-07 11:00:00,68.94,68.96,68.79,68.94,14100.0,68.7545,68.7745,68.6049,68.7545,14100.0
2011-09-07 11:05:00,68.96,69.15,68.96,69.06,12200.0,68.7745,68.964,68.7745,68.8742,12200.0
2011-09-07 11:10:00,69.13,69.5,69.13,69.36,10700.0,68.944,69.313,68.944,69.1734,10700.0
2011-09-07 11:15:00,69.36,69.58,69.36,69.53,21700.0,69.1734,69.3928,69.1734,69.3429,21700.0
2011-09-07 11:20:00,69.53,69.7,69.45,69.57,26000.0,69.3429,69.5125,69.2632,69.3828,26000.0
2011-09-07 11:25:00,69.57,69.58,69.38,69.48,13100.0,69.3828,69.3928,69.1933,69.2931,13100.0
2011-09-07 11:30:00,69.45,69.57,69.34,69.57,24400.0,69.2632,69.3828,69.1535,69.3828,24400.0
2011-09-07 11:35:00,69.57,69.7,69.49,69.7,9200.0,69.3828,69.5125,69.3031,69.5125,9200.0
2011-09-07 11:40:00,69.7,70.17,69.69,70.16,89500.0,69.5125,69.9812,69.5025,69.9713,89500.0
2011-09-07 11:45:00,70.16,70.59,70.16,70.27,52500.0,69.9713,70.4001,69.9713,70.081,52500.0
2011-09-07 11:50:00,70.31,70.39,70.12,70.15,30200.0,70.1208,70.2006,69.9314,69.9613,30200.0
2011-09-07 11:55:00,70.15,70.2,69.72,69.78,15600.0,69.9613,70.0111,69.5324,69.5923,15600.0
2011-09-07 12:00:00,69.78,70.08,69.72,69.83,28500.0,69.5923,69.8915,69.5324,69.6421,28500.0
2011-09-07 12:05:00,69.85,70.21,69.75,70.12,8300.0,69.6621,70.0211,69.5624,69.9314,8300.0
2011-09-07 12:10:00,70.15,70.2,70.09,70.14,8200.0,69.9613,70.0111,69.9014,69.9513,8200.0
2011-09-07 12:15:00,70.13,70.44,70.13,70.36,17300.0,69.9413,70.2505,69.9413,70.1707,17300.0
2011-09-07 12:20:00,70.36,70.36,70.22,70.31,11700.0,70.1707,70.1707,70.0311,70.1208,11700.0
2011-09-07 12:25:00,70.32,70.42,70.27,70.36,19700.0,70.1308,70.2306,70.081,70.1707,19700.0
2011-09-07 12:30:00,70.38,70.42,70.25,70.4,34900.0,70.1907,70.2306,70.061,70.2106,34900.0
2011-09-07 12:35:00,70.4,70.87,70.39,70.47,58500.0,70.2106,70.6793,70.2006,70.2804,58500.0
2011-09-07 12:40:00,70.42,70.55,70.4,70.4,14300.0,70.2306,70.3602,70.2106,70.2106,14300.0
2011-09-07 12:45:00,70.45,70.67,70.28,70.3,21800.0,70.2605,70.4799,70.0909,70.1109,21800.0
2011-09-07 12:50:00,70.32,70.34,70.18,70.21,18100.0,70.1308,70.1508,69.9912,70.0211,18100.0
2011-09-07 12:55:00,70.22,70.33,70.2,70.25,6800.0,70.0311,70.1408,70.0111,70.061,6800.0
2011-09-07 13:00:00,70.25,70.25,70.12,70.25,9000.0,70.061,70.061,69.9314,70.061,9000.0
2011-09-07 13:05:00,70.25,70.3,70.16,70.18,6300.0,70.061,70.1109,69.9713,69.9912,6300.0
2011-09-07 13:10:00,70.19,70.25,70.13,70.2,4300.0,70.0012,70.061,69.9413,70.0111,4300.0
2011-09-07 13:15:00,70.23,70.3,70.22,70.3,13100.0,70.0411,70.1109,70.0311,70.1109,13100.0
2011-09-07 13:20:00,70.3,70.33,70.13,70.33,20900.0,70.1109,70.1408,69.9413,70.1408,20900.0
2011-09-07 13:25:00,70.3,70.41,70.25,70.36,18700.0,70.1109,70.2206,70.061,70.1707,18700.0
2011-09-07 13:30:00,70.35,70.4,70.27,70.32,13600.0,70.1607,70.2106,70.081,70.1308,13600.0
2011-09-07 13:35:00,70.3,70.3,70.01,70.16,6400.0,70.1109,70.1109,69.8217,69.9713,6400.0
2011-09-07 13:40:00,70.16,70.19,69.89,69.89,4800.0,69.9713,70.0012,69.702,69.702,4800.0
2011-09-07 13:45:00,69.95,70.01,69.82,69.85,6200.0,69.7618,69.8217,69.6322,69.6621,6200.0
2011-09-07 13:50:00,69.85,70.04,69.77,69.97,5400.0,69.6621,69.8516,69.5823,69.7818,5400.0
2011-09-07 13:55:00,69.96,70.28,69.86,70.28,4400.0,69.7718,70.0909,69.6721,70.0909,4400.0
2011-09-07 14:00:00,70.25,70.47,70.18,70.47,12400.0,70.061,70.2804,69.9912,70.2804,12400.0
2011-09-07 14:05:00,70.48,70.5,70.25,70.25,16000.0,70.2904,70.3103,70.061,70.061,16000.0
2011-09-07 14:10:00,70.3,70.63,70.3,70.63,13300.0,70.1109,70.44,70.1109,70.44,13300.0
2011-09-07 14:15:00,70.64,70.66,70.51,70.57,33500.0,70.45,70.4699,70.3203,70.3801,33500.0
2011-09-07 14:20:00,70.58,70.67,70.5,70.63,9000.0,70.3901,70.4799,70.3103,70.44,9000.0
2011-09-07 14:25:00,70.67,70.86,70.58,70.86,7600.0,70.4799,70.6694,70.3901,70.6694,7600.0
2011-09-07 14:30:00,70.83,70.95,70.7,70.81,10100.0,70.6394,70.7591,70.5098,70.6195,10100.0
2011-09-07 14:35:00,70.83,70.97,70.68,70.72,9500.0,70.6394,70.7791,70.4899,70.5297,9500.0
2011-09-07 14:40:00,70.73,70.76,70.67,70.68,4400.0,70.5397,70.5696,70.4799,70.4899,4400.0
2011-09-07 14:45:00,70.69,70.98,70.69,70.9,17600.0,70.4998,70.789,70.4998,70.7093,17600.0
2011-09-07 14:50:00,70.9,71.0,70.86,70.87,7800.0,70.7093,70.809,70.6694,70.6793,7800.0
2011-09-07 14:55:00,70.9,70.9,70.66,70.78,15400.0,70.7093,70.7093,70.4699,70.5896,15400.0
2011-09-07 15:00:00,70.78,70.84,70.68,70.69,8700.0,70.5896,70.6494,70.4899,70.4998,8700.0
2011-09-07 15:05:00,70.7,70.74,70.61,70.7,10600.0,70.5098,70.5497,70.42,70.5098,10600.0
2011-09-07 15:10:00,70.73,70.88,70.66,70.79,10500.0,70.5397,70.6893,70.4699,70.5996,10500.0
2011-09-07 15:15:00,70.8,70.87,70.7,70.87,17100.0,70.6095,70.6793,70.5098,70.6793,17100.0
2011-09-07 15:20:00,70.83,70.85,70.79,70.82,14500.0,70.6394,70.6594,70.5996,70.6295,14500.0
2011-09-07 15:25:00,70.82,71.0,70.79,70.96,16100.0,70.6295,70.809,70.5996,70.7691,16100.0
2011-09-07 15:30:00,70.96,71.15,70.93,70.93,33300.0,70.7691,70.9586,70.7392,70.7392,33300.0
2011-09-07 15:35:00,70.93,71.02,70.66,71.01,20200.0,70.7392,70.8289,70.4699,70.819,20200.0
2011-09-07 15:40:00,71.01,71.45,70.98,71.38,28300.0,70.819,71.2578,70.789,71.188,28300.0
2011-09-07 15:45:00,71.39,71.5,71.27,71.27,57400.0,71.1979,71.3076,71.0783,71.0783,57400.0
2011-09-07 15:50:00,71.3,71.38,71.03,71.13,48200.0,71.1082,71.188,70.8389,70.9386,48200.0
2011-09-07 15:55:00,71.12,71.36,71.02,71.26,123600.0,70.9287,71.168,70.8289,71.0683,123600.0
2011-09-08 09:30:00,70.65,71.97,70.35,71.89,35000.0,70.4599,71.7764,70.1607,71.6966,35000.0
2011-09-08 09:35:00,71.98,73.42,71.98,73.22,96000.0,71.7864,73.2225,71.7864,73.023,96000.0
2011-09-08 09:40:00,73.3,73.57,72.66,72.78,50700.0,73.1028,73.3721,72.4645,72.5842,50700.0
2011-09-08 09:45:00,72.76,72.83,72.03,72.58,42300.0,72.5643,72.6341,71.8362,72.3847,42300.0
2011-09-08 09:50:00,72.58,72.69,72.23,72.57,15400.0,72.3847,72.4944,72.0357,72.3748,15400.0
2011-09-08 09:55:00,72.63,73.21,72.55,72.91,27200.0,72.4346,73.013,72.3548,72.7139,27200.0
2011-09-08 10:00:00,72.95,73.04,72.45,72.69,27100.0,72.7537,72.8435,72.2551,72.4944,27100.0
2011-09-08 10:05:00,72.65,72.68,72.1,72.62,33200.0,72.4546,72.4845,71.906,72.4246,33200.0
2011-09-08 10:10:00,72.62,73.19,72.57,73.19,38900.0,72.4246,72.9931,72.3748,72.9931,38900.0
2011-09-08 10:15:00,73.21,73.98,73.08,73.97,39500.0,73.013,73.781,72.8834,73.771,39500.0
2011-09-08 10:20:00,73.97,74.09,73.18,73.36,36500.0,73.771,73.8907,72.9831,73.1626,36500.0
2011-09-08 10:25:00,73.41,73.62,73.16,73.33,24800.0,73.2125,73.4219,72.9632,73.1327,24800.0
2011-09-08 10:30:00,73.3,73.55,73.21,73.54,26500.0,73.1028,73.3521,73.013,73.3422,26500.0
2011-09-08 10:35:00,73.54,74.42,73.39,74.29,28600.0,73.3422,74.2198,73.1926,74.0901,28600.0
2011-09-08 10:40:00,74.29,74.75,74.18,74.75,59500.0,74.0901,74.5489,73.9804,74.5489,59500.0
2011-09-08 10:45:00,74.67,74.84,73.86,73.87,47400.0,74.4691,74.6387,73.6613,73.6713,47400.0
2011-09-08 10:50:00,73.87,74.0,73.41,73.41,29800.0,73.6713,73.8009,73.2125,73.2125,29800.0
2011-09-08 10:55:00,73.4,73.43,73.1,73.39,32700.0,73.2025,73.2325,72.9033,73.1926,32700.0
2011-09-08 11:00:00,73.34,73.39,73.0,73.39,34300.0,73.1427,73.1926,72.8036,73.1926,34300.0
2011-09-08 11:05:00,73.41,73.43,73.12,73.3,16300.0,73.2125,73.2325,72.9233,73.1028,16300.0
2011-09-08 11:10:00,73.3,73.31,72.99,73.06,29300.0,73.1028,73.1128,72.7936,72.8634,29300.0
2011-09-08 11:15:00,73.04,73.32,73.0,73.32,17500.0,72.8435,73.1227,72.8036,73.1227,17500.0
2011-09-08 11:20:00,73.28,73.58,73.14,73.26,11300.0,73.0829,73.3821,72.9432,73.0629,11300.0
2011-09-08 11:25:00,73.18,73.51,73.18,73.32,8600.0,72.9831,73.3122,72.9831,73.1227,8600.0
2011-09-08 11:30:00,73.24,73.35,73.12,73.35,4900.0,73.043,73.1527,72.9233,73.1527,4900.0
2011-09-08 11:35:00,73.3,73.59,73.3,73.51,6800.0,73.1028,73.392,73.1028,73.3122,6800.0
2011-09-08 11:40:00,73.56,73.57,73.18,73.33,14900.0,73.3621,73.3721,72.9831,73.1327,14900.0
2011-09-08 11:45:00,73.34,73.59,73.18,73.21,15700.0,73.1427,73.392,72.9831,73.013,15700.0
2011-09-08 11:50:00,73.24,73.41,73.02,73.11,72800.0,73.043,73.2125,72.8236,72.9133,72800.0
2011-09-08 11:55:00,73.04,73.13,72.59,72.59,28700.0,72.8435,72.9333,72.3947,72.3947,28700.0
2011-09-08 12:00:00,72.64,72.75,72.43,72.71,18500.0,72.4446,72.5543,72.2351,72.5144,18500.0
2011-09-08 12:05:00,72.72,73.18,72.58,73.18,12300.0,72.5244,72.9831,72.3847,72.9831,12300.0
2011-09-08 12:10:00,73.15,73.35,73.05,73.19,13400.0,72.9532,73.1527,72.8535,72.9931,13400.0
2011-09-08 12:15:00,73.14,73.23,73.09,73.12,5900.0,72.9432,73.033,72.8934,72.9233,5900.0
2011-09-08 12:20:00,73.16,73.43,73.14,73.35,50400.0,72.9632,73.2325,72.9432,73.1527,50400.0
2011-09-08 12:25:00,73.32,73.69,73.29,73.69,4700.0,73.1227,73.4918,73.0928,73.4918,4700.0
2011-09-08 12:30:00,73.63,73.67,73.46,73.6,4900.0,73.4319,73.4718,73.2624,73.402,4900.0
2011-09-08 12:35:00,73.62,73.8,73.59,73.65,19100.0,73.4219,73.6015,73.392,73.4519,19100.0
2011-09-08 12:40:00,73.69,73.87,73.65,73.84,11500.0,73.4918,73.6713,73.4519,73.6414,11500.0
2011-09-08 12:45:00,73.84,73.88,73.65,73.82,35400.0,73.6414,73.6812,73.4519,73.6214,35400.0
2011-09-08 12:50:00,73.85,73.93,73.72,73.91,13000.0,73.6513,73.7311,73.5217,73.7112,13000.0
2011-09-08 12:55:00,73.87,74.01,73.77,73.92,42100.0,73.6713,73.8109,73.5715,73.7211,42100.0
2011-09-08 13:00:00,73.86,73.95,73.75,73.83,15600.0,73.6613,73.7511,73.5516,73.6314,15600.0
2011-09-08 13:05:00,73.84,73.91,73.71,73.78,15600.0,73.6414,73.7112,73.5117,73.5815,15600.0
2011-09-08 13:10:00,73.78,73.8,73.6,73.75,9900.0,73.5815,73.6015,73.402,73.5516,9900.0
2011-09-08 13:15:00,73.75,73.82,73.57,73.72,12800.0,73.5516,73.6214,73.3721,73.5217,12800.0
2011-09-08 13:20:00,73.72,73.75,73.55,73.73,11800.0,73.5217,73.5516,73.3521,73.5316,11800.0
2011-09-08 13:25:00,73.72,73.8,73.56,73.61,14100.0,73.5217,73.6015,73.3621,73.412,14100.0
2011-09-08 13:30:00,73.64,73.8,73.29,73.47,27600.0,73.4419,73.6015,73.0928,73.2723,27600.0
2011-09-08 13:35:00,73.43,73.73,73.39,73.62,17000.0,73.2325,73.5316,73.1926,73.4219,17000.0
2011-09-08 13:40:00,73.61,73.61,73.06,73.15,21600.0,73.412,73.412,72.8634,72.9532,21600.0
2011-09-08 13:45:00,73.14,73.4,73.14,73.35,17700.0,72.9432,73.2025,72.9432,73.1527,17700.0
2011-09-08 13:50:00,73.31,73.46,73.2,73.38,19400.0,73.1128,73.2624,73.0031,73.1826,19400.0
2011-09-08 13:55:00,73.48,73.48,73.35,73.42,8300.0,73.2823,73.2823,73.1527,73.2225,8300.0
2011-09-08 14:00:00,73.4,73.48,73.32,73.4,6100.0,73.2025,73.2823,73.1227,73.2025,6100.0
2011-09-08 14:05:00,73.44,73.44,73.22,73.41,12300.0,73.2424,73.2424,73.023,73.2125,12300.0
2011-09-08 14:10:00,73.33,73.45,73.32,73.41,4600.0,73.1327,73.2524,73.1227,73.2125,4600.0
2011-09-08 14:15:00,73.39,73.54,73.38,73.52,13400.0,73.1926,73.3422,73.1826,73.3222,13400.0
2011-09-08 14:20:00,73.55,73.61,73.37,73.44,5900.0,73.3521,73.412,73.1726,73.2424,5900.0
2011-09-08 14:25:00,73.44,73.56,73.37,73.51,21900.0,73.2424,73.3621,73.1726,73.3122,21900.0
2011-09-08 14:30:00,73.5,73.63,73.36,73.6,10500.0,73.3023,73.4319,73.1626,73.402,10500.0
2011-09-08 14:35:00,73.53,73.75,73.46,73.52,22700.0,73.3322,73.5516,73.2624,73.3222,22700.0
2011-09-08 14:40:00,73.52,73.6,73.42,73.51,14600.0,73.3222,73.402,73.2225,73.3122,14600.0
2011-09-08 14:45:00,73.51,73.57,73.44,73.5,48100.0,73.3122,73.3721,73.2424,73.3023,48100.0
2011-09-08 14:50:00,73.5,73.65,73.31,73.31,26400.0,73.3023,73.4519,73.1128,73.1128,26400.0
2011-09-08 14:55:00,73.31,73.51,73.3,73.42,24300.0,73.1128,73.3122,73.1028,73.2225,24300.0
2011-09-08 15:00:00,73.39,73.42,73.18,73.21,31900.0,73.1926,73.2225,72.9831,73.013,31900.0
2011-09-08 15:05:00,73.24,73.25,72.83,73.02,42400.0,73.043,73.0529,72.6341,72.8236,42400.0
2011-09-08 15:10:00,73.02,73.02,72.5,72.6,29500.0,72.8236,72.8236,72.305,72.4047,29500.0
2011-09-08 15:15:00,72.63,72.65,72.41,72.41,17900.0,72.4346,72.4546,72.2152,72.2152,17900.0
2011-09-08 15:20:00,72.46,72.52,72.32,72.42,37100.0,72.2651,72.3249,72.1254,72.2252,37100.0
2011-09-08 15:25:00,72.42,72.51,72.37,72.51,27300.0,72.2252,72.3149,72.1753,72.3149,27300.0
2011-09-08 15:30:00,72.51,72.55,72.37,72.47,45100.0,72.3149,72.3548,72.1753,72.275,45100.0
2011-09-08 15:35:00,72.5,72.53,72.37,72.49,21200.0,72.305,72.3349,72.1753,72.295,21200.0
2011-09-08 15:40:00,72.52,72.52,72.42,72.43,26000.0,72.3249,72.3249,72.2252,72.2351,26000.0
2011-09-08 15:45:00,72.48,72.52,72.22,72.52,29900.0,72.285,72.3249,72.0257,72.3249,29900.0
2011-09-08 15:50:00,72.52,72.53,72.21,72.31,38500.0,72.3249,72.3349,72.0157,72.1155,38500.0
2011-09-08 15:55:00,72.35,72.4,72.09,72.2,53800.0,72.1554,72.2052,71.8961,72.0058,53800.0
2011-09-09 09:30:00,69.02,69.5,68.02,68.75,162900.0,68.8343,69.313,67.837,68.565,162900.0
2011-09-09 09:35:00,68.75,68.82,68.0,68.29,76700.0,68.565,68.6349,67.8171,68.1063,76700.0
2011-09-09 09:40:00,68.44,68.51,67.65,68.02,35700.0,68.2559,68.3257,67.468,67.837,35700.0
2011-09-09 09:45:00,68.13,69.49,68.11,69.21,47200.0,67.9467,69.3031,67.9268,69.0238,47200.0
2011-09-09 09:50:00,69.32,69.32,68.5,68.82,36900.0,69.1335,69.1335,68.3157,68.6349,36900.0
2011-09-09 09:55:00,68.92,69.04,68.42,69.04,28900.0,68.7346,68.8543,68.2359,68.8543,28900.0
2011-09-09 10:00:00,69.01,69.31,68.86,68.86,13800.0,68.8243,69.1235,68.6747,68.6747,13800.0
2011-09-09 10:05:00,68.93,68.96,68.54,68.69,32600.0,68.7446,68.7745,68.3556,68.5052,32600.0
2011-09-09 10:10:00,68.55,68.7,67.86,68.08,46000.0,68.3656,68.5152,67.6774,67.8968,46000.0
2011-09-09 10:15:00,68.07,68.27,67.87,68.19,30300.0,67.8869,68.0863,67.6874,68.0066,30300.0
2011-09-09 10:20:00,68.16,68.38,68.09,68.37,9900.0,67.9766,68.196,67.9068,68.1861,9900.0
2011-09-09 10:25:00,68.36,68.76,68.35,68.65,43300.0,68.1761,68.575,68.1661,68.4653,43300.0
2011-09-09 10:30:00,68.68,68.86,68.4,68.53,29800.0,68.4952,68.6747,68.216,68.3456,29800.0
2011-09-09 10:35:00,68.52,68.67,68.42,68.61,14600.0,68.3357,68.4853,68.2359,68.4254,14600.0
2011-09-09 10:40:00,68.62,68.76,68.56,68.68,15900.0,68.4354,68.575,68.3756,68.4952,15900.0
2011-09-09 10:45:00,68.62,68.63,68.35,68.47,20900.0,68.4354,68.4454,68.1661,68.2858,20900.0
2011-09-09 10:50:00,68.54,68.6,68.31,68.47,23700.0,68.3556,68.4154,68.1262,68.2858,23700.0
2011-09-09 10:55:00,68.5,68.55,68.11,68.23,14200.0,68.3157,68.3656,67.9268,68.0464,14200.0
2011-09-09 11:00:00,68.28,68.46,68.2,68.27,4800.0,68.0963,68.2758,68.0165,68.0863,4800.0
2011-09-09 11:05:00,68.32,68.58,68.32,68.5,17000.0,68.1362,68.3955,68.1362,68.3157,17000.0
2011-09-09 11:10:00,68.5,68.63,68.3,68.42,22800.0,68.3157,68.4454,68.1163,68.2359,22800.0
2011-09-09 11:15:00,68.35,68.43,67.65,67.67,38900.0,68.1661,68.2459,67.468,67.4879,38900.0
2011-09-09 11:20:00,67.75,67.76,67.29,67.57,52000.0,67.5677,67.5777,67.109,67.3882,52000.0
2011-09-09 11:25:00,67.57,67.75,67.51,67.67,15300.0,67.3882,67.5677,67.3284,67.4879,15300.0
2011-09-09 11:30:00,67.57,67.88,67.56,67.67,18500.0,67.3882,67.6974,67.3782,67.4879,18500.0
2011-09-09 11:35:00,67.67,67.67,67.3,67.34,26300.0,67.4879,67.4879,67.1189,67.1588,26300.0
2011-09-09 11:40:00,67.34,67.39,67.0,67.06,46100.0,67.1588,67.2087,66.8198,66.8796,46100.0
2011-09-09 11:45:00,67.12,67.18,67.02,67.11,13700.0,66.9394,66.9993,66.8397,66.9295,13700.0
2011-09-09 11:50:00,67.14,67.2,66.86,67.09,42000.0,66.9594,67.0192,66.6801,66.9095,42000.0
2011-09-09 11:55:00,67.14,67.23,66.8,66.9,10900.0,66.9594,67.0491,66.6203,66.72,10900.0
2011-09-09 12:00:00,66.78,67.0,66.76,66.84,21700.0,66.6003,66.8198,66.5804,66.6602,21700.0
2011-09-09 12:05:00,66.83,66.88,66.15,66.23,26500.0,66.6502,66.7001,65.972,66.0518,26500.0
2011-09-09 12:10:00,66.23,66.23,65.61,65.65,52000.0,66.0518,66.0518,65.4335,65.4734,52000.0
2011-09-09 12:15:00,65.65,65.94,65.57,65.83,31400.0,65.4734,65.7626,65.3936,65.6529,31400.0
2011-09-09 12:20:00,65.82,65.82,65.12,65.15,51300.0,65.6429,65.6429,64.9448,64.9747,51300.0
2011-09-09 12:25:00,65.19,65.35,64.81,65.21,75700.0,65.0146,65.1742,64.6356,65.0346,75700.0
2011-09-09 12:30:00,65.22,65.38,65.03,65.04,34600.0,65.0445,65.2041,64.8551,64.865,34600.0
2011-09-09 12:35:00,65.03,65.03,64.07,64.16,45700.0,64.8551,64.8551,63.8976,63.9874,45700.0
2011-09-09 12:40:00,64.26,64.82,64.24,64.68,31900.0,64.0871,64.6456,64.0672,64.506,31900.0
2011-09-09 12:45:00,64.67,64.94,64.48,64.55,16900.0,64.496,64.7653,64.3065,64.3763,16900.0
2011-09-09 12:50:00,64.55,64.65,64.15,64.21,27200.0,64.3763,64.4761,63.9774,64.0373,27200.0
2011-09-09 12:55:00,64.22,65.13,64.22,65.0,33600.0,64.0472,64.9548,64.0472,64.8251,33600.0
2011-09-09 13:00:00,65.0,65.24,64.75,65.13,25100.0,64.8251,65.0645,64.5758,64.9548,25100.0
2011-09-09 13:05:00,65.1,65.69,65.05,65.18,62300.0,64.9249,65.5133,64.875,65.0046,62300.0
2011-09-09 13:10:00,65.18,65.59,65.08,65.59,21700.0,65.0046,65.4135,64.9049,65.4135,21700.0
2011-09-09 13:15:00,65.6,65.89,65.32,65.49,18200.0,65.4235,65.7127,65.1443,65.3138,18200.0
2011-09-09 13:20:00,65.49,65.58,65.2,65.44,11100.0,65.3138,65.4036,65.0246,65.2639,11100.0
2011-09-09 13:25:00,65.46,65.55,65.21,65.21,8800.0,65.2839,65.3737,65.0346,65.0346,8800.0
2011-09-09 13:30:00,65.27,65.28,64.76,64.76,12700.0,65.0944,65.1044,64.5858,64.5858,12700.0
2011-09-09 13:35:00,64.75,64.86,64.69,64.81,8200.0,64.5758,64.6855,64.516,64.6356,8200.0
2011-09-09 13:40:00,64.83,65.02,64.83,64.89,7000.0,64.6556,64.8451,64.6556,64.7154,7000.0
2011-09-09 13:45:00,64.85,64.89,64.73,64.75,10400.0,64.6755,64.7154,64.5559,64.5758,10400.0
2011-09-09 13:50:00,64.82,64.9,64.76,64.86,9800.0,64.6456,64.7254,64.5858,64.6855,9800.0
2011-09-09 13:55:00,64.83,64.94,64.69,64.69,10100.0,64.6556,64.7653,64.516,64.516,10100.0
2011-09-09 14:00:00,64.67,64.68,64.54,64.54,8400.0,64.496,64.506,64.3664,64.3664,8400.0
2011-09-09 14:05:00,64.57,65.03,64.55,65.02,12300.0,64.3963,64.8551,64.3763,64.8451,12300.0
2011-09-09 14:10:00,65.03,65.07,64.89,65.04,12900.0,64.8551,64.8949,64.7154,64.865,12900.0
2011-09-09 14:15:00,65.03,65.03,64.88,64.9,5000.0,64.8551,64.8551,64.7055,64.7254,5000.0
2011-09-09 14:20:00,64.9,65.0,64.9,64.98,3100.0,64.7254,64.8251,64.7254,64.8052,3100.0
2011-09-09 14:25:00,64.96,65.2,64.95,64.96,17600.0,64.7852,65.0246,64.7753,64.7852,17600.0
2011-09-09 14:30:00,64.96,65.04,64.79,64.82,18100.0,64.7852,64.865,64.6157,64.6456,18100.0
2011-09-09 14:35:00,64.8,64.91,64.77,64.88,4100.0,64.6257,64.7354,64.5958,64.7055,4100.0
2011-09-09 14:40:00,64.88,65.28,64.88,65.19,12300.0,64.7055,65.1044,64.7055,65.0146,12300.0
2011-09-09 14:45:00,65.17,65.17,65.04,65.04,3300.0,64.9947,64.9947,64.865,64.865,3300.0
2011-09-09 14:50:00,65.01,65.12,65.0,65.07,34500.0,64.8351,64.9448,64.8251,64.8949,34500.0
2011-09-09 14:55:00,65.07,65.36,65.06,65.34,26900.0,64.8949,65.1842,64.885,65.1642,26900.0
2011-09-09 15:00:00,65.33,65.46,65.22,65.46,25500.0,65.1542,65.2839,65.0445,65.2839,25500.0
2011-09-09 15:05:00,65.48,65.93,65.48,65.93,58500.0,65.3038,65.7526,65.3038,65.7526,58500.0
2011-09-09 15:10:00,65.94,65.97,65.69,65.97,26800.0,65.7626,65.7925,65.5133,65.7925,26800.0
2011-09-09 15:15:00,65.98,66.05,65.65,65.67,44900.0,65.8025,65.8723,65.4734,65.4933,44900.0
2011-09-09 15:20:00,65.66,65.73,65.35,65.4,17600.0,65.4834,65.5532,65.1742,65.2241,17600.0
2011-09-09 15:25:00,65.37,65.62,65.25,65.25,17700.0,65.1941,65.4435,65.0745,65.0745,17700.0
2011-09-09 15:30:00,65.27,65.49,65.18,65.38,19700.0,65.0944,65.3138,65.0046,65.2041,19700.0
2011-09-09 15:35:00,65.41,65.62,65.3,65.62,13800.0,65.234,65.4435,65.1243,65.4435,13800.0
2011-09-09 15:40:00,65.58,65.72,65.43,65.47,18200.0,65.4036,65.5432,65.254,65.2939,18200.0
2011-09-09 15:45:00,65.48,65.72,65.39,65.66,19400.0,65.3038,65.5432,65.2141,65.4834,19400.0
2011-09-09 15:50:00,65.73,65.75,65.61,65.75,24400.0,65.5532,65.5731,65.4335,65.5731,24400.0
2011-09-09 15:55:00,65.77,65.77,65.6,65.66,36300.0,65.5931,65.5931,65.4235,65.4834,36300.0
2011-09-12 09:30:00,63.4,64.76,63.03,64.68,40600.0,63.2294,64.5858,62.8604,64.506,40600.0
2011-09-12 09:35:00,64.75,64.87,64.0,64.36,23000.0,64.5758,64.6955,63.8278,64.1869,23000.0
2011-09-12 09:40:00,64.37,65.16,64.3,65.16,18600.0,64.1968,64.9847,64.127,64.9847,18600.0
2011-09-12 09:45:00,65.16,65.81,65.08,65.64,14100.0,64.9847,65.633,64.9049,65.4634,14100.0
2011-09-12 09:50:00,65.7,66.37,65.68,66.34,22300.0,65.5232,66.1914,65.5033,66.1615,22300.0
2011-09-12 09:55:00,66.42,66.66,66.25,66.25,11800.0,66.2413,66.4807,66.0718,66.0718,11800.0
2011-09-12 10:00:00,66.27,66.27,65.88,66.0,18000.0,66.0917,66.0917,65.7028,65.8224,18000.0
2011-09-12 10:05:00,66.09,66.35,66.05,66.3,17500.0,65.9122,66.1715,65.8723,66.1216,17500.0
2011-09-12 10:10:00,66.37,66.43,65.84,65.84,13200.0,66.1914,66.2513,65.6629,65.6629,13200.0
2011-09-12 10:15:00,65.87,65.91,65.21,65.34,19400.0,65.6928,65.7327,65.0346,65.1642,19400.0
2011-09-12 10:20:00,65.35,65.68,65.35,65.47,5500.0,65.1742,65.5033,65.1742,65.2939,5500.0
2011-09-12 10:25:00,65.51,65.53,65.36,65.41,4100.0,65.3338,65.3537,65.1842,65.234,4100.0
2011-09-12 10:30:00,65.34,65.79,65.33,65.77,11800.0,65.1642,65.613,65.1542,65.5931,11800.0
2011-09-12 10:35:00,65.77,65.86,65.67,65.7,22400.0,65.5931,65.6828,65.4933,65.5232,22400.0
2011-09-12 10:40:00,65.65,65.67,65.53,65.56,4000.0,65.4734,65.4933,65.3537,65.3836,4000.0
2011-09-12 10:45:00,65.59,65.59,65.28,65.34,12300.0,65.4135,65.4135,65.1044,65.1642,12300.0
2011-09-12 10:50:00,65.38,65.73,65.36,65.69,20300.0,65.2041,65.5532,65.1842,65.5133,20300.0
2011-09-12 10:55:00,65.7,65.7,65.48,65.5,7000.0,65.5232,65.5232,65.3038,65.3238,7000.0
2011-09-12 11:00:00,65.5,65.61,65.44,65.47,7100.0,65.3238,65.4335,65.2639,65.2939,7100.0
2011-09-12 11:05:00,65.45,65.58,65.44,65.58,12500.0,65.2739,65.4036,65.2639,65.4036,12500.0
2011-09-12 11:10:00,65.58,65.7,65.24,65.33,20500.0,65.4036,65.5232,65.0645,65.1542,20500.0
2011-09-12 11:15:00,65.37,65.71,65.37,65.68,8700.0,65.1941,65.5332,65.1941,65.5033,8700.0
2011-09-12 11:20:00,65.71,66.0,65.71,65.82,9400.0,65.5332,65.8224,65.5332,65.6429,9400.0
2011-09-12 11:25:00,65.8,65.96,65.8,65.82,12200.0,65.623,65.7825,65.623,65.6429,12200.0
2011-09-12 11:30:00,65.83,65.96,65.75,65.96,13700.0,65.6529,65.7825,65.5731,65.7825,13700.0
2011-09-12 11:35:00,65.94,66.1,65.84,65.95,15700.0,65.7626,65.9222,65.6629,65.7726,15700.0
2011-09-12 11:40:00,65.95,66.07,65.94,65.95,7600.0,65.7726,65.8923,65.7626,65.7726,7600.0
2011-09-12 11:45:00,65.97,66.0,65.92,65.95,8800.0,65.7925,65.8224,65.7427,65.7726,8800.0
2011-09-12 11:50:00,65.94,66.0,65.78,65.81,7800.0,65.7626,65.8224,65.603,65.633,7800.0
2011-09-12 11:55:00,65.81,65.82,65.57,65.58,3800.0,65.633,65.6429,65.3936,65.4036,3800.0
2011-09-12 12:00:00,65.6,65.86,65.6,65.78,10900.0,65.4235,65.6828,65.4235,65.603,10900.0
2011-09-12 12:05:00,65.83,65.84,65.64,65.7,12400.0,65.6529,65.6629,65.4634,65.5232,12400.0
2011-09-12 12:10:00,65.7,65.77,65.6,65.61,6700.0,65.5232,65.5931,65.4235,65.4335,6700.0
2011-09-12 12:15:00,65.63,65.74,65.5,65.51,6900.0,65.4534,65.5631,65.3238,65.3338,6900.0
2011-09-12 12:20:00,65.49,65.6,65.36,65.6,7100.0,65.3138,65.4235,65.1842,65.4235,7100.0
2011-09-12 12:25:00,65.64,65.86,65.64,65.8,4700.0,65.4634,65.6828,65.4634,65.623,4700.0
2011-09-12 12:30:00,65.92,65.97,65.86,65.94,7700.0,65.7427,65.7925,65.6828,65.7626,7700.0
2011-09-12 12:35:00,65.93,65.98,65.88,65.93,4700.0,65.7526,65.8025,65.7028,65.7526,4700.0
2011-09-12 12:40:00,65.93,65.93,65.71,65.76,5000.0,65.7526,65.7526,65.5332,65.5831,5000.0
2011-09-12 12:45:00,65.75,65.78,65.58,65.58,3100.0,65.5731,65.603,65.4036,65.4036,3100.0
2011-09-12 12:50:00,65.58,65.71,65.58,65.71,5000.0,65.4036,65.5332,65.4036,65.5332,5000.0
2011-09-12 12:55:00,65.66,65.78,65.58,65.78,3800.0,65.4834,65.603,65.4036,65.603,3800.0
2011-09-12 13:00:00,65.78,65.9,65.76,65.84,4300.0,65.603,65.7227,65.5831,65.6629,4300.0
2011-09-12 13:05:00,65.89,65.93,65.64,65.67,5400.0,65.7127,65.7526,65.4634,65.4933,5400.0
2011-09-12 13:10:00,65.73,65.99,65.72,65.81,4200.0,65.5532,65.8125,65.5432,65.633,4200.0
2011-09-12 13:15:00,65.79,65.82,65.61,65.71,3500.0,65.613,65.6429,65.4335,65.5332,3500.0
2011-09-12 13:20:00,65.71,65.85,65.69,65.77,5200.0,65.5332,65.6728,65.5133,65.5931,5200.0
2011-09-12 13:25:00,65.78,65.88,65.76,65.86,3800.0,65.603,65.7028,65.5831,65.6828,3800.0
2011-09-12 13:30:00,65.84,65.85,65.51,65.51,5000.0,65.6629,65.6728,65.3338,65.3338,5000.0
2011-09-12 13:35:00,65.45,65.46,65.35,65.39,4500.0,65.2739,65.2839,65.1742,65.2141,4500.0
2011-09-12 13:40:00,65.4,65.64,65.4,65.64,3200.0,65.2241,65.4634,65.2241,65.4634,3200.0
2011-09-12 13:45:00,65.64,65.72,65.54,65.72,4300.0,65.4634,65.5432,65.3637,65.5432,4300.0
2011-09-12 13:50:00,65.72,65.82,65.72,65.8,5000.0,65.5432,65.6429,65.5432,65.623,5000.0
2011-09-12 13:55:00,65.81,65.82,65.69,65.69,8000.0,65.633,65.6429,65.5133,65.5133,8000.0
2011-09-12 14:00:00,65.69,65.69,65.53,65.53,4800.0,65.5133,65.5133,65.3537,65.3537,4800.0
2011-09-12 14:05:00,65.49,65.5,65.36,65.49,14500.0,65.3138,65.3238,65.1842,65.3138,14500.0
2011-09-12 14:10:00,65.44,65.44,65.24,65.24,6900.0,65.2639,65.2639,65.0645,65.0645,6900.0
2011-09-12 14:15:00,65.26,65.3,65.21,65.21,13300.0,65.0844,65.1243,65.0346,65.0346,13300.0
2011-09-12 14:20:00,65.19,65.19,64.97,64.99,19700.0,65.0146,65.0146,64.7952,64.8152,19700.0
2011-09-12 14:25:00,64.99,65.0,64.88,64.9,13500.0,64.8152,64.8251,64.7055,64.7254,13500.0
2011-09-12 14:30:00,64.92,65.02,64.88,65.0,21800.0,64.7453,64.8451,64.7055,64.8251,21800.0
2011-09-12 14:35:00,65.0,65.37,64.99,65.29,48300.0,64.8251,65.1941,64.8152,65.1144,48300.0
2011-09-12 14:40:00,65.24,65.35,65.23,65.33,13900.0,65.0645,65.1742,65.0545,65.1542,13900.0
2011-09-12 14:45:00,65.33,65.35,65.23,65.26,15300.0,65.1542,65.1742,65.0545,65.0844,15300.0
2011-09-12 14:50:00,65.26,65.26,65.12,65.13,21800.0,65.0844,65.0844,64.9448,64.9548,21800.0
2011-09-12 14:55:00,65.13,65.2,65.11,65.2,20400.0,64.9548,65.0246,64.9348,65.0246,20400.0
2011-09-12 15:00:00,65.2,65.23,65.1,65.14,10400.0,65.0246,65.0545,64.9249,64.9648,10400.0
2011-09-12 15:05:00,65.16,65.24,65.1,65.16,11300.0,64.9847,65.0645,64.9249,64.9847,11300.0
2011-09-12 15:10:00,65.16,65.25,65.14,65.17,14600.0,64.9847,65.0745,64.9648,64.9947,14600.0
2011-09-12 15:15:00,65.17,65.2,65.08,65.2,24700.0,64.9947,65.0246,64.9049,65.0246,24700.0
2011-09-12 15:20:00,65.2,65.2,65.09,65.17,36200.0,65.0246,65.0246,64.9149,64.9947,36200.0
2011-09-12 15:25:00,65.17,65.21,65.1,65.16,18500.0,64.9947,65.0346,64.9249,64.9847,18500.0
2011-09-12 15:30:00,65.15,65.43,65.15,65.36,22900.0,64.9747,65.254,64.9747,65.1842,22900.0
2011-09-12 15:35:00,65.36,65.36,65.22,65.25,21700.0,65.1842,65.1842,65.0445,65.0745,21700.0
2011-09-12 15:40:00,65.25,65.36,65.24,65.3,41500.0,65.0745,65.1842,65.0645,65.1243,41500.0
2011-09-12 15:45:00,65.3,65.31,65.07,65.09,59200.0,65.1243,65.1343,64.8949,64.9149,59200.0
2011-09-12 15:50:00,65.12,65.38,65.11,65.32,61000.0,64.9448,65.2041,64.9348,65.1443,61000.0
2011-09-12 15:55:00,65.31,65.59,65.29,65.56,126900.0,65.1343,65.4135,65.1144,65.3836,126900.0
2011-09-13 09:30:00,65.88,66.99,65.19,65.75,22100.0,65.7028,66.8098,65.0146,65.5731,22100.0
2011-09-13 09:35:00,65.97,66.0,65.26,65.26,13100.0,65.7925,65.8224,65.0844,65.0844,13100.0
2011-09-13 09:40:00,65.45,65.82,65.18,65.59,19800.0,65.2739,65.6429,65.0046,65.4135,19800.0
2011-09-13 09:45:00,65.59,65.65,65.25,65.52,19000.0,65.4135,65.4734,65.0745,65.3437,19000.0
2011-09-13 09:50:00,65.5,65.62,65.3,65.6,13900.0,65.3238,65.4435,65.1243,65.4235,13900.0
2011-09-13 09:55:00,65.58,65.6,65.32,65.35,25900.0,65.4036,65.4235,65.1443,65.1742,25900.0
2011-09-13 10:00:00,65.5,65.5,65.19,65.47,15600.0,65.3238,65.3238,65.0146,65.2939,15600.0
2011-09-13 10:05:00,65.55,65.68,65.32,65.49,16400.0,65.3737,65.5033,65.1443,65.3138,16400.0
2011-09-13 10:10:00,65.51,65.51,65.33,65.4,7000.0,65.3338,65.3338,65.1542,65.2241,7000.0
2011-09-13 10:15:00,65.43,65.45,65.3,65.35,8000.0,65.254,65.2739,65.1243,65.1742,8000.0
2011-09-13 10:20:00,65.35,65.49,65.19,65.27,9500.0,65.1742,65.3138,65.0146,65.0944,9500.0
2011-09-13 10:25:00,65.33,65.52,65.23,65.45,10600.0,65.1542,65.3437,65.0545,65.2739,10600.0
2011-09-13 10:30:00,65.4,65.5,64.79,65.04,25000.0,65.2241,65.3238,64.6157,64.865,25000.0
2011-09-13 10:35:00,65.03,65.05,64.71,64.75,13600.0,64.8551,64.875,64.5359,64.5758,13600.0
2011-09-13 10:40:00,64.74,64.75,64.37,64.45,16300.0,64.5658,64.5758,64.1968,64.2766,16300.0
2011-09-13 10:45:00,64.54,64.81,64.49,64.71,29600.0,64.3664,64.6356,64.3165,64.5359,29600.0
2011-09-13 10:50:00,64.75,64.75,64.37,64.43,14500.0,64.5758,64.5758,64.1968,64.2567,14500.0
2011-09-13 10:55:00,64.45,64.73,64.27,64.67,12100.0,64.2766,64.5559,64.0971,64.496,12100.0
2011-09-13 11:00:00,64.69,64.82,64.57,64.74,6500.0,64.516,64.6456,64.3963,64.5658,6500.0
2011-09-13 11:05:00,64.74,64.94,64.65,64.91,7400.0,64.5658,64.7653,64.4761,64.7354,7400.0
2011-09-13 11:10:00,64.81,65.03,64.81,64.98,10900.0,64.6356,64.8551,64.6356,64.8052,10900.0
2011-09-13 11:15:00,64.91,65.0,64.7,64.77,9500.0,64.7354,64.8251,64.5259,64.5958,9500.0
2011-09-13 11:20:00,64.69,65.05,64.69,64.82,9100.0,64.516,64.875,64.516,64.6456,9100.0
2011-09-13 11:25:00,64.89,64.94,64.79,64.79,6500.0,64.7154,64.7653,64.6157,64.6157,6500.0
2011-09-13 11:30:00,64.82,64.93,64.75,64.9,4600.0,64.6456,64.7553,64.5758,64.7254,4600.0
2011-09-13 11:35:00,64.91,65.07,64.83,65.03,7800.0,64.7354,64.8949,64.6556,64.8551,7800.0
2011-09-13 11:40:00,65.11,65.16,64.8,64.8,24000.0,64.9348,64.9847,64.6257,64.6257,24000.0
2011-09-13 11:45:00,64.82,65.07,64.73,65.05,16900.0,64.6456,64.8949,64.5559,64.875,16900.0
2011-09-13 11:50:00,65.04,65.22,65.04,65.05,6800.0,64.865,65.0445,64.865,64.875,6800.0
2011-09-13 11:55:00,65.09,65.24,65.01,65.01,7500.0,64.9149,65.0645,64.8351,64.8351,7500.0
2011-09-13 12:00:00,65.13,65.18,64.86,65.08,5900.0,64.9548,65.0046,64.6855,64.9049,5900.0
2011-09-13 12:05:00,65.02,65.25,64.9,64.93,17400.0,64.8451,65.0745,64.7254,64.7553,17400.0
2011-09-13 12:10:00,65.03,65.2,64.9,65.01,8300.0,64.8551,65.0246,64.7254,64.8351,8300.0
2011-09-13 12:15:00,65.05,65.18,64.93,65.15,6700.0,64.875,65.0046,64.7553,64.9747,6700.0
2011-09-13 12:20:00,65.17,65.26,64.99,65.07,20000.0,64.9947,65.0844,64.8152,64.8949,20000.0
2011-09-13 12:25:00,65.16,65.6,65.09,65.56,13100.0,64.9847,65.4235,64.9149,65.3836,13100.0
2011-09-13 12:30:00,65.52,65.61,65.18,65.22,7500.0,65.3437,65.4335,65.0046,65.0445,7500.0
2011-09-13 12:35:00,65.27,65.27,65.08,65.08,17500.0,65.0944,65.0944,64.9049,64.9049,17500.0
2011-09-13 12:40:00,65.13,65.2,64.99,65.06,11400.0,64.9548,65.0246,64.8152,64.885,11400.0
2011-09-13 12:45:00,65.06,65.17,65.0,65.0,8100.0,64.885,64.9947,64.8251,64.8251,8100.0
2011-09-13 12:50:00,65.0,65.12,65.0,65.02,12400.0,64.8251,64.9448,64.8251,64.8451,12400.0
2011-09-13 12:55:00,65.02,65.09,64.94,65.01,14500.0,64.8451,64.9149,64.7653,64.8351,14500.0
2011-09-13 13:00:00,65.03,65.17,65.0,65.11,13000.0,64.8551,64.9947,64.8251,64.9348,13000.0
2011-09-13 13:05:00,65.13,65.13,64.88,64.94,14200.0,64.9548,64.9548,64.7055,64.7653,14200.0
2011-09-13 13:10:00,64.95,65.11,64.9,65.08,10400.0,64.7753,64.9348,64.7254,64.9049,10400.0
2011-09-13 13:15:00,65.09,65.13,64.8,64.84,30300.0,64.9149,64.9548,64.6257,64.6656,30300.0
2011-09-13 13:20:00,64.98,65.05,64.91,64.95,6300.0,64.8052,64.875,64.7354,64.7753,6300.0
2011-09-13 13:25:00,64.94,65.05,64.88,64.89,9600.0,64.7653,64.875,64.7055,64.7154,9600.0
2011-09-13 13:30:00,64.83,65.05,64.83,65.05,24000.0,64.6556,64.875,64.6556,64.875,24000.0
2011-09-13 13:35:00,65.07,65.21,65.01,65.1,16200.0,64.8949,65.0346,64.8351,64.9249,16200.0
2011-09-13 13:40:00,65.1,65.1,64.87,65.01,29200.0,64.9249,64.9249,64.6955,64.8351,29200.0
2011-09-13 13:45:00,65.0,65.21,64.98,65.19,18800.0,64.8251,65.0346,64.8052,65.0146,18800.0
2011-09-13 13:50:00,65.2,65.22,65.07,65.14,20000.0,65.0246,65.0445,64.8949,64.9648,20000.0
2011-09-13 13:55:00,65.15,65.15,64.97,65.14,26500.0,64.9747,64.9747,64.7952,64.9648,26500.0
2011-09-13 14:00:00,65.13,65.33,65.07,65.2,43400.0,64.9548,65.1542,64.8949,65.0246,43400.0
2011-09-13 14:05:00,65.2,65.26,64.99,65.12,23000.0,65.0246,65.0844,64.8152,64.9448,23000.0
2011-09-13 14:10:00,65.19,65.26,65.05,65.26,10100.0,65.0146,65.0844,64.875,65.0844,10100.0
2011-09-13 14:15:00,65.25,65.28,65.17,65.28,15000.0,65.0745,65.1044,64.9947,65.1044,15000.0
2011-09-13 14:20:00,65.28,65.35,65.15,65.24,34000.0,65.1044,65.1742,64.9747,65.0645,34000.0
2011-09-13 14:25:00,65.24,65.39,65.18,65.33,20500.0,65.0645,65.2141,65.0046,65.1542,20500.0
2011-09-13 14:30:00,65.34,65.51,65.33,65.41,13200.0,65.1642,65.3338,65.1542,65.234,13200.0
2011-09-13 14:35:00,65.47,65.52,65.24,65.39,25300.0,65.2939,65.3437,65.0645,65.2141,25300.0
2011-09-13 14:40:00,65.42,65.51,65.4,65.45,7300.0,65.244,65.3338,65.2241,65.2739,7300.0
2011-09-13 14:45:00,65.46,65.51,65.32,65.32,16800.0,65.2839,65.3338,65.1443,65.1443,16800.0
2011-09-13 14:50:00,65.35,65.52,65.32,65.5,9100.0,65.1742,65.3437,65.1443,65.3238,9100.0
2011-09-13 14:55:00,65.48,65.53,65.31,65.44,25100.0,65.3038,65.3537,65.1343,65.2639,25100.0
2011-09-13 15:00:00,65.47,65.5,65.32,65.49,19700.0,65.2939,65.3238,65.1443,65.3138,19700.0
2011-09-13 15:05:00,65.48,65.56,65.4,65.48,26200.0,65.3038,65.3836,65.2241,65.3038,26200.0
2011-09-13 15:10:00,65.48,65.75,65.43,65.43,34200.0,65.3038,65.5731,65.254,65.254,34200.0
2011-09-13 15:15:00,65.4,65.48,65.06,65.12,38500.0,65.2241,65.3038,64.885,64.9448,38500.0
2011-09-13 15:20:00,65.12,65.33,64.97,65.33,17200.0,64.9448,65.1542,64.7952,65.1542,17200.0
2011-09-13 15:25:00,65.32,65.49,65.17,65.39,24900.0,65.1443,65.3138,64.9947,65.2141,24900.0
2011-09-13 15:30:00,65.37,65.67,65.33,65.53,48100.0,65.1941,65.4933,65.1542,65.3537,48100.0
2011-09-13 15:35:00,65.51,65.67,65.39,65.57,26100.0,65.3338,65.4933,65.2141,65.3936,26100.0
2011-09-13 15:40:00,65.59,65.87,65.29,65.71,29700.0,65.4135,65.6928,65.1144,65.5332,29700.0
2011-09-13 15:45:00,65.74,65.88,65.64,65.83,28900.0,65.5631,65.7028,65.4634,65.6529,28900.0
2011-09-13 15:50:00,65.84,65.91,65.56,65.56,28500.0,65.6629,65.7327,65.3836,65.3836,28500.0
2011-09-13 15:55:00,65.56,65.67,65.44,65.64,44900.0,65.3836,65.4933,65.2639,65.4634,44900.0
2011-09-14 09:30:00,66.44,66.44,65.35,65.51,18800.0,66.2613,66.2613,65.1742,65.3338,18800.0
2011-09-14 09:35:00,65.51,65.51,64.75,64.9,16900.0,65.3338,65.3338,64.5758,64.7254,16900.0
2011-09-14 09:40:00,64.7,64.92,64.6,64.65,14200.0,64.5259,64.7453,64.4262,64.4761,14200.0
2011-09-14 09:45:00,64.68,64.99,64.44,64.44,39500.0,64.506,64.8152,64.2666,64.2666,39500.0
2011-09-14 09:50:00,64.44,64.75,64.36,64.7,19300.0,64.2666,64.5758,64.1869,64.5259,19300.0
2011-09-14 09:55:00,64.65,64.87,64.45,64.73,22700.0,64.4761,64.6955,64.2766,64.5559,22700.0
2011-09-14 10:00:00,64.77,64.95,64.59,64.65,9700.0,64.5958,64.7753,64.4162,64.4761,9700.0
2011-09-14 10:05:00,64.65,64.84,64.65,64.69,7000.0,64.4761,64.6656,64.4761,64.516,7000.0
2011-09-14 10:10:00,64.81,64.96,64.74,64.8,8800.0,64.6356,64.7852,64.5658,64.6257,8800.0
2011-09-14 10:15:00,64.79,64.79,63.91,63.98,23900.0,64.6157,64.6157,63.7381,63.8079,23900.0
2011-09-14 10:20:00,63.97,64.09,63.55,64.0,35600.0,63.7979,63.9176,63.379,63.8278,35600.0
2011-09-14 10:25:00,63.99,64.15,63.87,64.06,16500.0,63.8178,63.9774,63.6982,63.8877,16500.0
2011-09-14 10:30:00,64.12,64.38,64.04,64.25,13000.0,63.9475,64.2068,63.8677,64.0772,13000.0
2011-09-14 10:35:00,64.22,64.53,64.22,64.5,10100.0,64.0472,64.3564,64.0472,64.3265,10100.0
2011-09-14 10:40:00,64.5,64.5,64.31,64.41,6100.0,64.3265,64.3265,64.137,64.2367,6100.0
2011-09-14 10:45:00,64.35,64.4,64.19,64.33,15100.0,64.1769,64.2267,64.0173,64.1569,15100.0
2011-09-14 10:50:00,64.38,64.48,64.28,64.48,10300.0,64.2068,64.3065,64.1071,64.3065,10300.0
2011-09-14 10:55:00,64.49,64.53,64.32,64.48,4900.0,64.3165,64.3564,64.147,64.3065,4900.0
2011-09-14 11:00:00,64.49,64.6,64.34,64.37,15300.0,64.3165,64.4262,64.1669,64.1968,15300.0
2011-09-14 11:05:00,64.41,64.48,64.32,64.32,3500.0,64.2367,64.3065,64.147,64.147,3500.0
2011-09-14 11:10:00,64.37,64.37,64.12,64.12,15400.0,64.1968,64.1968,63.9475,63.9475,15400.0
2011-09-14 11:15:00,64.15,64.15,63.91,63.94,20000.0,63.9774,63.9774,63.7381,63.768,20000.0
2011-09-14 11:20:00,63.97,64.0,63.86,63.9,7000.0,63.7979,63.8278,63.6882,63.7281,7000.0
2011-09-14 11:25:00,63.9,64.1,63.9,63.99,22800.0,63.7281,63.9276,63.7281,63.8178,22800.0
2011-09-14 11:30:00,64.07,64.29,64.03,64.07,12500.0,63.8976,64.117,63.8577,63.8976,12500.0
2011-09-14 11:35:00,64.12,64.14,64.0,64.08,10800.0,63.9475,63.9674,63.8278,63.9076,10800.0
2011-09-14 11:40:00,64.15,64.21,64.12,64.17,3300.0,63.9774,64.0373,63.9475,63.9974,3300.0
2011-09-14 11:45:00,64.21,64.26,64.13,64.14,5600.0,64.0373,64.0871,63.9575,63.9674,5600.0
2011-09-14 11:50:00,64.2,64.2,64.05,64.17,11100.0,64.0273,64.0273,63.8777,63.9974,11100.0
2011-09-14 11:55:00,64.13,64.2,64.12,64.19,2600.0,63.9575,64.0273,63.9475,64.0173,2600.0
2011-09-14 12:00:00,64.2,64.3,64.18,64.21,6300.0,64.0273,64.127,64.0073,64.0373,6300.0
2011-09-14 12:05:00,64.29,64.42,64.29,64.4,3200.0,64.117,64.2467,64.117,64.2267,3200.0
2011-09-14 12:10:00,64.47,64.52,64.28,64.35,5800.0,64.2966,64.3464,64.1071,64.1769,5800.0
2011-09-14 12:15:00,64.35,64.35,64.23,64.23,9100.0,64.1769,64.1769,64.0572,64.0572,9100.0
2011-09-14 12:20:00,64.2,64.33,64.18,64.26,8100.0,64.0273,64.1569,64.0073,64.0871,8100.0
2011-09-14 12:25:00,64.21,64.25,64.16,64.18,10100.0,64.0373,64.0772,63.9874,64.0073,10100.0
2011-09-14 12:30:00,64.2,64.26,64.18,64.2,9200.0,64.0273,64.0871,64.0073,64.0273,9200.0
2011-09-14 12:35:00,64.18,64.22,64.08,64.16,6000.0,64.0073,64.0472,63.9076,63.9874,6000.0
2011-09-14 12:40:00,64.2,64.31,64.08,64.15,4500.0,64.0273,64.137,63.9076,63.9774,4500.0
2011-09-14 12:45:00,64.11,64.26,64.11,64.26,3700.0,63.9375,64.0871,63.9375,64.0871,3700.0
2011-09-14 12:50:00,64.26,64.32,64.02,64.03,10700.0,64.0871,64.147,63.8478,63.8577,10700.0
2011-09-14 12:55:00,64.09,64.19,64.04,64.09,3800.0,63.9176,64.0173,63.8677,63.9176,3800.0
2011-09-14 13:00:00,64.08,64.2,64.03,64.13,2400.0,63.9076,64.0273,63.8577,63.9575,2400.0
2011-09-14 13:05:00,64.14,64.38,64.14,64.21,9300.0,63.9674,64.2068,63.9674,64.0373,9300.0
2011-09-14 13:10:00,64.24,64.32,64.17,64.21,4500.0,64.0672,64.147,63.9974,64.0373,4500.0
2011-09-14 13:15:00,64.18,64.21,64.03,64.1,7400.0,64.0073,64.0373,63.8577,63.9276,7400.0
2011-09-14 13:20:00,64.1,64.12,64.01,64.07,6600.0,63.9276,63.9475,63.8378,63.8976,6600.0
2011-09-14 13:25:00,64.1,64.17,64.04,64.08,9400.0,63.9276,63.9974,63.8677,63.9076,9400.0
2011-09-14 13:30:00,64.05,64.07,63.93,63.93,8400.0,63.8777,63.8976,63.758,63.758,8400.0
2011-09-14 13:35:00,63.98,64.0,63.87,64.0,5300.0,63.8079,63.8278,63.6982,63.8278,5300.0
2011-09-14 13:40:00,64.0,64.07,63.98,64.0,8200.0,63.8278,63.8976,63.8079,63.8278,8200.0
2011-09-14 13:45:00,64.0,64.06,63.97,63.99,14300.0,63.8278,63.8877,63.7979,63.8178,14300.0
2011-09-14 13:50:00,63.98,64.11,63.98,64.02,8300.0,63.8079,63.9375,63.8079,63.8478,8300.0
2011-09-14 13:55:00,64.07,64.11,63.98,64.11,8700.0,63.8976,63.9375,63.8079,63.9375,8700.0
2011-09-14 14:00:00,64.11,64.31,64.1,64.3,13100.0,63.9375,64.137,63.9276,64.127,13100.0
2011-09-14 14:05:00,64.29,64.32,64.22,64.28,11600.0,64.117,64.147,64.0472,64.1071,11600.0
2011-09-14 14:10:00,64.25,64.26,63.99,64.02,8400.0,64.0772,64.0871,63.8178,63.8478,8400.0
2011-09-14 14:15:00,64.01,64.41,64.01,64.39,6200.0,63.8378,64.2367,63.8378,64.2168,6200.0
2011-09-14 14:20:00,64.35,64.4,64.26,64.28,10100.0,64.1769,64.2267,64.0871,64.1071,10100.0
2011-09-14 14:25:00,64.29,64.62,64.26,64.56,21000.0,64.117,64.4462,64.0871,64.3863,21000.0
2011-09-14 14:30:00,64.56,64.63,64.43,64.47,9200.0,64.3863,64.4561,64.2567,64.2966,9200.0
2011-09-14 14:35:00,64.45,64.57,64.37,64.42,17400.0,64.2766,64.3963,64.1968,64.2467,17400.0
2011-09-14 14:40:00,64.42,64.52,64.34,64.44,21900.0,64.2467,64.3464,64.1669,64.2666,21900.0
2011-09-14 14:45:00,64.4,64.44,64.25,64.36,9500.0,64.2267,64.2666,64.0772,64.1869,9500.0
2011-09-14 14:50:00,64.35,64.7,64.35,64.7,10600.0,64.1769,64.5259,64.1769,64.5259,10600.0
2011-09-14 14:55:00,64.75,64.94,64.73,64.77,15600.0,64.5758,64.7653,64.5559,64.5958,15600.0
2011-09-14 15:00:00,64.81,64.84,64.72,64.73,12300.0,64.6356,64.6656,64.5459,64.5559,12300.0
2011-09-14 15:05:00,64.74,64.82,64.71,64.75,14100.0,64.5658,64.6456,64.5359,64.5758,14100.0
2011-09-14 15:10:00,64.75,64.8,64.62,64.64,32000.0,64.5758,64.6257,64.4462,64.4661,32000.0
2011-09-14 15:15:00,64.65,64.68,64.42,64.42,36500.0,64.4761,64.506,64.2467,64.2467,36500.0
2011-09-14 15:20:00,64.47,64.64,64.43,64.63,19500.0,64.2966,64.4661,64.2567,64.4561,19500.0
2011-09-14 15:25:00,64.63,64.7,64.47,64.61,17700.0,64.4561,64.5259,64.2966,64.4362,17700.0
2011-09-14 15:30:00,64.63,64.63,64.42,64.47,33200.0,64.4561,64.4561,64.2467,64.2966,33200.0
2011-09-14 15:35:00,64.44,64.52,64.16,64.24,52900.0,64.2666,64.3464,63.9874,64.0672,52900.0
2011-09-14 15:40:00,64.26,64.31,64.04,64.04,17800.0,64.0871,64.137,63.8677,63.8677,17800.0
2011-09-14 15:45:00,64.08,64.17,63.25,63.35,70600.0,63.9076,63.9974,63.0798,63.1796,70600.0
2011-09-14 15:50:00,63.34,63.86,63.34,63.8,89300.0,63.1696,63.6882,63.1696,63.6284,89300.0
2011-09-14 15:55:00,63.8,63.81,63.5,63.5,70800.0,63.6284,63.6383,63.3292,63.3292,70800.0
2011-09-15 09:30:00,64.26,64.26,63.06,63.26,21500.0,64.0871,64.0871,62.8904,63.0898,21500.0
2011-09-15 09:35:00,63.25,63.27,62.14,62.5,46100.0,63.0798,63.0998,61.9728,62.3319,46100.0
2011-09-15 09:40:00,62.43,62.77,62.2,62.74,31700.0,62.262,62.6011,62.0327,62.5712,31700.0
2011-09-15 09:45:00,62.77,62.77,62.11,62.41,24500.0,62.6011,62.6011,61.9429,62.2421,24500.0
2011-09-15 09:50:00,62.45,62.5,61.97,61.97,42800.0,62.282,62.3319,61.8033,61.8033,42800.0
2011-09-15 09:55:00,61.93,62.3,61.93,62.04,24700.0,61.7634,62.1324,61.7634,61.8731,24700.0
2011-09-15 10:00:00,62.22,62.5,62.02,62.47,50800.0,62.0526,62.3319,61.8531,62.3019,50800.0
2011-09-15 10:05:00,62.37,62.5,62.21,62.28,23800.0,62.2022,62.3319,62.0426,62.1125,23800.0
2011-09-15 10:10:00,62.2,62.33,61.91,62.05,19100.0,62.0327,62.1623,61.7434,61.8831,19100.0
2011-09-15 10:15:00,62.05,62.14,61.85,61.91,36900.0,61.8831,61.9728,61.6836,61.7434,36900.0
2011-09-15 10:20:00,61.86,61.91,61.37,61.42,135900.0,61.6936,61.7434,61.2049,61.2548,135900.0
2011-09-15 10:25:00,61.42,61.55,61.35,61.35,45400.0,61.2548,61.3844,61.185,61.185,45400.0
2011-09-15 10:30:00,61.36,61.5,61.0,61.07,46000.0,61.1949,61.3345,60.8359,60.9057,46000.0
2011-09-15 10:35:00,61.09,61.34,61.04,61.19,16600.0,60.9257,61.175,60.8758,61.0254,16600.0
2011-09-15 10:40:00,61.26,62.06,61.26,62.06,28200.0,61.0952,61.893,61.0952,61.893,28200.0
2011-09-15 10:45:00,62.02,62.34,62.0,62.06,16600.0,61.8531,62.1723,61.8332,61.893,16600.0
2011-09-15 10:50:00,62.03,62.03,61.85,61.92,25500.0,61.8631,61.8631,61.6836,61.7534,25500.0
2011-09-15 10:55:00,61.95,62.0,61.5,61.5,8100.0,61.7833,61.8332,61.3345,61.3345,8100.0
2011-09-15 11:00:00,61.59,61.94,61.38,61.93,19600.0,61.4243,61.7734,61.2149,61.7634,19600.0
2011-09-15 11:05:00,61.99,62.23,61.9,62.05,26000.0,61.8232,62.0626,61.7335,61.8831,26000.0
2011-09-15 11:10:00,62.07,62.07,61.75,61.76,33600.0,61.903,61.903,61.5839,61.5938,33600.0
2011-09-15 11:15:00,61.81,62.26,61.78,62.26,9700.0,61.6437,62.0925,61.6138,62.0925,9700.0
2011-09-15 11:20:00,62.25,62.41,62.24,62.37,8300.0,62.0825,62.2421,62.0726,62.2022,8300.0
2011-09-15 11:25:00,62.27,62.28,62.02,62.27,3900.0,62.1025,62.1125,61.8531,62.1025,3900.0
2011-09-15 11:30:00,62.27,62.55,62.23,62.23,8600.0,62.1025,62.3817,62.0626,62.0626,8600.0
2011-09-15 11:35:00,62.26,62.82,62.26,62.78,10800.0,62.0925,62.651,62.0925,62.6111,10800.0
2011-09-15 11:40:00,62.78,62.98,62.66,62.91,15400.0,62.6111,62.8106,62.4914,62.7408,15400.0
2011-09-15 11:45:00,62.93,62.93,62.73,62.87,27700.0,62.7607,62.7607,62.5612,62.7009,27700.0
2011-09-15 11:50:00,62.92,63.05,62.62,62.64,11400.0,62.7507,62.8804,62.4515,62.4715,11400.0
2011-09-15 11:55:00,62.62,62.64,62.28,62.28,8600.0,62.4515,62.4715,62.1125,62.1125,8600.0
2011-09-15 12:00:00,62.28,62.65,62.28,62.64,8500.0,62.1125,62.4815,62.1125,62.4715,8500.0
2011-09-15 12:05:00,62.65,62.69,62.42,62.42,13200.0,62.4815,62.5213,62.2521,62.2521,13200.0
2011-09-15 12:10:00,62.41,62.54,61.96,62.07,17000.0,62.2421,62.3718,61.7933,61.903,17000.0
2011-09-15 12:15:00,62.06,62.3,61.99,62.09,18200.0,61.893,62.1324,61.8232,61.923,18200.0
2011-09-15 12:20:00,62.09,62.1,61.8,61.8,11700.0,61.923,61.9329,61.6337,61.6337,11700.0
2011-09-15 12:25:00,61.79,61.94,61.77,61.78,5700.0,61.6238,61.7734,61.6038,61.6138,5700.0
2011-09-15 12:30:00,61.81,62.0,61.78,61.84,11800.0,61.6437,61.8332,61.6138,61.6736,11800.0
2011-09-15 12:35:00,61.82,62.03,61.78,61.9,6500.0,61.6537,61.8631,61.6138,61.7335,6500.0
2011-09-15 12:40:00,61.9,62.0,61.86,61.93,7100.0,61.7335,61.8332,61.6936,61.7634,7100.0
2011-09-15 12:45:00,61.92,62.17,61.92,62.12,11300.0,61.7534,62.0027,61.7534,61.9529,11300.0
2011-09-15 12:50:00,62.12,62.16,61.94,62.05,10100.0,61.9529,61.9928,61.7734,61.8831,10100.0
2011-09-15 12:55:00,62.06,62.33,62.06,62.29,11400.0,61.893,62.1623,61.893,62.1224,11400.0
2011-09-15 13:00:00,62.32,62.38,62.23,62.34,12800.0,62.1523,62.2122,62.0626,62.1723,12800.0
2011-09-15 13:05:00,62.28,62.46,62.17,62.17,13400.0,62.1125,62.292,62.0027,62.0027,13400.0
2011-09-15 13:10:00,62.22,62.34,62.21,62.27,6100.0,62.0526,62.1723,62.0426,62.1025,6100.0
2011-09-15 13:15:00,62.21,62.36,62.21,62.33,4800.0,62.0426,62.1922,62.0426,62.1623,4800.0
2011-09-15 13:20:00,62.33,62.33,62.24,62.31,6700.0,62.1623,62.1623,62.0726,62.1424,6700.0
2011-09-15 13:25:00,62.32,62.32,62.11,62.11,5500.0,62.1523,62.1523,61.9429,61.9429,5500.0
2011-09-15 13:30:00,62.11,62.34,62.11,62.34,12000.0,61.9429,62.1723,61.9429,62.1723,12000.0
2011-09-15 13:35:00,62.35,62.36,62.12,62.15,10800.0,62.1823,62.1922,61.9529,61.9828,10800.0
2011-09-15 13:40:00,62.11,62.2,62.09,62.11,4500.0,61.9429,62.0327,61.923,61.9429,4500.0
2011-09-15 13:45:00,62.15,62.21,62.01,62.07,10000.0,61.9828,62.0426,61.8432,61.903,10000.0
2011-09-15 13:50:00,62.09,62.13,61.86,61.93,10000.0,61.923,61.9629,61.6936,61.7634,10000.0
2011-09-15 13:55:00,61.93,61.98,61.69,61.78,15900.0,61.7634,61.8133,61.524,61.6138,15900.0
2011-09-15 14:00:00,61.75,62.21,61.74,62.21,7900.0,61.5839,62.0426,61.5739,62.0426,7900.0
2011-09-15 14:05:00,62.21,62.25,62.09,62.16,11400.0,62.0426,62.0825,61.923,61.9928,11400.0
2011-09-15 14:10:00,62.13,62.18,61.93,61.95,13700.0,61.9629,62.0127,61.7634,61.7833,13700.0
2011-09-15 14:15:00,61.93,62.1,61.93,61.94,8200.0,61.7634,61.9329,61.7634,61.7734,8200.0
2011-09-15 14:20:00,61.98,62.03,61.94,61.97,8300.0,61.8133,61.8631,61.7734,61.8033,8300.0
2011-09-15 14:25:00,61.94,62.1,61.94,61.96,11900.0,61.7734,61.9329,61.7734,61.7933,11900.0
2011-09-15 14:30:00,62.0,62.11,62.0,62.04,11800.0,61.8332,61.9429,61.8332,61.8731,11800.0
2011-09-15 14:35:00,62.1,62.11,62.02,62.05,18300.0,61.9329,61.9429,61.8531,61.8831,18300.0
2011-09-15 14:40:00,62.06,62.09,61.83,61.84,10900.0,61.893,61.923,61.6637,61.6736,10900.0
2011-09-15 14:45:00,61.87,61.99,61.71,61.89,13500.0,61.7036,61.8232,61.544,61.7235,13500.0
2011-09-15 14:50:00,61.86,62.18,61.86,62.18,13700.0,61.6936,62.0127,61.6936,62.0127,13700.0
2011-09-15 14:55:00,62.18,62.2,62.0,62.01,17500.0,62.0127,62.0327,61.8332,61.8432,17500.0
2011-09-15 15:00:00,62.01,62.2,62.0,62.05,15100.0,61.8432,62.0327,61.8332,61.8831,15100.0
2011-09-15 15:05:00,61.99,62.15,61.97,62.02,16400.0,61.8232,61.9828,61.8033,61.8531,16400.0
2011-09-15 15:10:00,61.98,62.02,61.86,61.9,27600.0,61.8133,61.8531,61.6936,61.7335,27600.0
2011-09-15 15:15:00,61.9,62.02,61.87,62.02,30600.0,61.7335,61.8531,61.7036,61.8531,30600.0
2011-09-15 15:20:00,62.0,62.05,61.93,61.96,27100.0,61.8332,61.8831,61.7634,61.7933,27100.0
2011-09-15 15:25:00,61.97,62.01,61.89,61.89,16500.0,61.8033,61.8432,61.7235,61.7235,16500.0
2011-09-15 15:30:00,61.87,62.02,61.79,61.85,38000.0,61.7036,61.8531,61.6238,61.6836,38000.0
2011-09-15 15:35:00,61.82,61.9,61.78,61.83,22100.0,61.6537,61.7335,61.6138,61.6637,22100.0
2011-09-15 15:40:00,61.84,62.02,61.75,62.02,25900.0,61.6736,61.8531,61.5839,61.8531,25900.0
2011-09-15 15:45:00,62.04,62.15,61.84,62.0,43400.0,61.8731,61.9828,61.6736,61.8332,43400.0
2011-09-15 15:50:00,62.0,62.11,61.87,61.97,53800.0,61.8332,61.9429,61.7036,61.8033,53800.0
2011-09-15 15:55:00,61.97,62.11,61.9,62.04,50600.0,61.8033,61.9429,61.7335,61.8731,50600.0
2011-09-16 09:30:00,62.49,62.96,61.4,61.43,15600.0,62.3219,62.7906,61.2348,61.2647,15600.0
2011-09-16 09:35:00,61.61,62.61,61.61,62.51,13000.0,61.4443,62.4416,61.4443,62.3418,13000.0
2011-09-16 09:40:00,62.5,62.51,61.88,62.0,7600.0,62.3319,62.3418,61.7135,61.8332,7600.0
2011-09-16 09:45:00,61.95,62.01,61.61,61.9,9300.0,61.7833,61.8432,61.4443,61.7335,9300.0
2011-09-16 09:50:00,61.92,62.0,61.79,61.94,5900.0,61.7534,61.8332,61.6238,61.7734,5900.0
2011-09-16 09:55:00,62.0,62.0,61.64,61.64,7100.0,61.8332,61.8332,61.4742,61.4742,7100.0
2011-09-16 10:00:00,61.74,61.89,61.73,61.83,4500.0,61.5739,61.7235,61.5639,61.6637,4500.0
2011-09-16 10:05:00,61.84,61.84,61.24,61.32,15500.0,61.6736,61.6736,61.0752,61.155,15500.0
2011-09-16 10:10:00,61.33,61.42,61.03,61.11,48700.0,61.165,61.2548,60.8658,60.9456,48700.0
2011-09-16 10:15:00,61.13,61.15,60.58,60.66,34500.0,60.9655,60.9855,60.417,60.4968,34500.0
2011-09-16 10:20:00,60.66,60.66,60.34,60.37,28000.0,60.4968,60.4968,60.1777,60.2076,28000.0
2011-09-16 10:25:00,60.4,60.97,60.33,60.88,9400.0,60.2375,60.806,60.1677,60.7162,9400.0
2011-09-16 10:30:00,60.88,60.88,60.66,60.72,6000.0,60.7162,60.7162,60.4968,60.5566,6000.0
2011-09-16 10:35:00,60.75,60.88,60.72,60.88,6400.0,60.5866,60.7162,60.5566,60.7162,6400.0
2011-09-16 10:40:00,60.88,61.0,60.73,60.73,4700.0,60.7162,60.8359,60.5666,60.5666,4700.0
2011-09-16 10:45:00,60.82,60.82,60.65,60.74,6300.0,60.6564,60.6564,60.4868,60.5766,6300.0
2011-09-16 10:50:00,60.73,60.94,60.68,60.84,5700.0,60.5666,60.7761,60.5168,60.6763,5700.0
2011-09-16 10:55:00,60.83,60.84,60.56,60.7,8200.0,60.6664,60.6763,60.3971,60.5367,8200.0
2011-09-16 11:00:00,60.67,60.79,60.65,60.73,6500.0,60.5068,60.6265,60.4868,60.5666,6500.0
2011-09-16 11:05:00,60.75,60.85,60.74,60.82,6400.0,60.5866,60.6863,60.5766,60.6564,6400.0
2011-09-16 11:10:00,60.75,60.85,60.65,60.76,12800.0,60.5866,60.6863,60.4868,60.5965,12800.0
2011-09-16 11:15:00,60.78,60.85,60.68,60.85,8300.0,60.6165,60.6863,60.5168,60.6863,8300.0
2011-09-16 11:20:00,60.79,60.85,60.67,60.8,18800.0,60.6265,60.6863,60.5068,60.6364,18800.0
2011-09-16 11:25:00,60.75,60.83,60.7,60.77,12800.0,60.5866,60.6664,60.5367,60.6065,12800.0
2011-09-16 11:30:00,60.75,60.82,60.63,60.82,15100.0,60.5866,60.6564,60.4669,60.6564,15100.0
2011-09-16 11:35:00,60.81,60.85,60.7,60.71,6800.0,60.6464,60.6863,60.5367,60.5467,6800.0
2011-09-16 11:40:00,60.73,60.9,60.68,60.85,9400.0,60.5666,60.7362,60.5168,60.6863,9400.0
2011-09-16 11:45:00,60.88,60.88,60.72,60.75,6600.0,60.7162,60.7162,60.5566,60.5866,6600.0
2011-09-16 11:50:00,60.75,60.83,60.7,60.74,10800.0,60.5866,60.6664,60.5367,60.5766,10800.0
2011-09-16 11:55:00,60.7,60.88,60.68,60.79,6000.0,60.5367,60.7162,60.5168,60.6265,6000.0
2011-09-16 12:00:00,60.8,60.81,60.7,60.75,5100.0,60.6364,60.6464,60.5367,60.5866,5100.0
2011-09-16 12:05:00,60.73,60.94,60.7,60.72,22900.0,60.5666,60.7761,60.5367,60.5566,22900.0
2011-09-16 12:10:00,60.73,60.77,60.66,60.7,15900.0,60.5666,60.6065,60.4968,60.5367,15900.0
2011-09-16 12:15:00,60.66,60.75,60.66,60.72,5000.0,60.4968,60.5866,60.4968,60.5566,5000.0
2011-09-16 12:20:00,60.71,60.71,60.36,60.36,15400.0,60.5467,60.5467,60.1976,60.1976,15400.0
2011-09-16 12:25:00,60.35,60.61,60.23,60.23,21000.0,60.1876,60.4469,60.068,60.068,21000.0
2011-09-16 12:30:00,60.26,60.44,60.21,60.35,6900.0,60.0979,60.2774,60.048,60.1876,6900.0
2011-09-16 12:35:00,60.3,60.59,60.25,60.42,8600.0,60.1378,60.427,60.0879,60.2575,8600.0
2011-09-16 12:40:00,60.43,60.45,60.2,60.2,5700.0,60.2674,60.2874,60.038,60.038,5700.0
2011-09-16 12:45:00,60.22,60.25,60.1,60.1,9000.0,60.058,60.0879,59.9383,59.9383,9000.0
2011-09-16 12:50:00,60.1,60.14,59.97,60.03,19100.0,59.9383,59.9782,59.8087,59.8685,19100.0
2011-09-16 12:55:00,60.04,60.22,60.04,60.14,7300.0,59.8785,60.058,59.8785,59.9782,7300.0
2011-09-16 13:00:00,60.14,60.23,60.04,60.23,7600.0,59.9782,60.068,59.8785,60.068,7600.0
2011-09-16 13:05:00,60.23,60.39,60.09,60.1,57400.0,60.068,60.2275,59.9283,59.9383,57400.0
2011-09-16 13:10:00,60.13,60.25,60.1,60.25,8400.0,59.9682,60.0879,59.9383,60.0879,8400.0
2011-09-16 13:15:00,60.25,60.46,60.24,60.36,10800.0,60.0879,60.2973,60.0779,60.1976,10800.0
2011-09-16 13:20:00,60.32,60.39,60.28,60.35,5200.0,60.1577,60.2275,60.1178,60.1876,5200.0
2011-09-16 13:25:00,60.35,60.36,60.29,60.31,5800.0,60.1876,60.1976,60.1278,60.1477,5800.0
2011-09-16 13:30:00,60.3,60.34,60.22,60.24,5000.0,60.1378,60.1777,60.058,60.0779,5000.0
2011-09-16 13:35:00,60.24,60.29,60.01,60.11,10300.0,60.0779,60.1278,59.8486,59.9483,10300.0
2011-09-16 13:40:00,60.1,60.21,59.97,60.08,21000.0,59.9383,60.048,59.8087,59.9184,21000.0
2011-09-16 13:45:00,60.12,60.28,60.07,60.22,22600.0,59.9583,60.1178,59.9084,60.058,22600.0
2011-09-16 13:50:00,60.22,60.44,60.22,60.34,8100.0,60.058,60.2774,60.058,60.1777,8100.0
2011-09-16 13:55:00,60.31,60.41,60.28,60.3,2900.0,60.1477,60.2475,60.1178,60.1378,2900.0
2011-09-16 14:00:00,60.3,60.37,60.26,60.27,6600.0,60.1378,60.2076,60.0979,60.1079,6600.0
2011-09-16 14:05:00,60.33,60.39,60.29,60.35,8000.0,60.1677,60.2275,60.1278,60.1876,8000.0
2011-09-16 14:10:00,60.35,60.58,60.34,60.54,19200.0,60.1876,60.417,60.1777,60.3771,19200.0
2011-09-16 14:15:00,60.54,60.67,60.54,60.67,6500.0,60.3771,60.5068,60.3771,60.5068,6500.0
2011-09-16 14:20:00,60.66,60.73,60.63,60.64,8000.0,60.4968,60.5666,60.4669,60.4769,8000.0
2011-09-16 14:25:00,60.65,60.68,60.59,60.59,7100.0,60.4868,60.5168,60.427,60.427,7100.0
2011-09-16 14:30:00,60.59,60.78,60.58,60.65,13900.0,60.427,60.6165,60.417,60.4868,13900.0
2011-09-16 14:35:00,60.65,60.71,60.64,60.7,4800.0,60.4868,60.5467,60.4769,60.5367,4800.0
2011-09-16 14:40:00,60.7,60.72,60.6,60.67,5400.0,60.5367,60.5566,60.437,60.5068,5400.0
2011-09-16 14:45:00,60.67,60.74,60.66,60.73,5100.0,60.5068,60.5766,60.4968,60.5666,5100.0
2011-09-16 14:50:00,60.72,60.82,60.67,60.77,3800.0,60.5566,60.6564,60.5068,60.6065,3800.0
2011-09-16 14:55:00,60.8,60.8,60.6,60.65,12000.0,60.6364,60.6364,60.437,60.4868,12000.0
2011-09-16 15:00:00,60.65,60.69,60.53,60.53,24000.0,60.4868,60.5267,60.3672,60.3672,24000.0
2011-09-16 15:05:00,60.52,60.52,60.33,60.44,20000.0,60.3572,60.3572,60.1677,60.2774,20000.0
2011-09-16 15:10:00,60.44,60.45,60.4,60.44,19400.0,60.2774,60.2874,60.2375,60.2774,19400.0
2011-09-16 15:15:00,60.44,60.47,60.36,60.38,15900.0,60.2774,60.3073,60.1976,60.2176,15900.0
2011-09-16 15:20:00,60.38,60.45,60.28,60.35,16500.0,60.2176,60.2874,60.1178,60.1876,16500.0
2011-09-16 15:25:00,60.33,60.45,60.32,60.4,13900.0,60.1677,60.2874,60.1577,60.2375,13900.0
2011-09-16 15:30:00,60.41,60.47,60.39,60.43,17200.0,60.2475,60.3073,60.2275,60.2674,17200.0
2011-09-16 15:35:00,60.42,60.43,60.16,60.23,27200.0,60.2575,60.2674,59.9982,60.068,27200.0
2011-09-16 15:40:00,60.24,60.27,60.14,60.21,21500.0,60.0779,60.1079,59.9782,60.048,21500.0
2011-09-16 15:45:00,60.25,60.27,60.13,60.17,38900.0,60.0879,60.1079,59.9682,60.0081,38900.0
2011-09-16 15:50:00,60.17,60.17,60.0,60.08,77600.0,60.0081,60.0081,59.8386,59.9184,77600.0
2011-09-16 15:55:00,60.08,60.28,60.05,60.2,77900.0,59.9184,60.1178,59.8884,60.038,77900.0
2011-09-19 09:30:00,60.0,61.24,59.68,61.24,78300.0,59.8386,61.0752,59.5194,61.0752,78300.0
2011-09-19 09:35:00,61.16,62.46,60.94,61.89,71400.0,60.9955,62.292,60.7761,61.7235,71400.0
2011-09-19 09:40:00,61.91,62.02,61.41,61.43,33500.0,61.7434,61.8531,61.2448,61.2647,33500.0
2011-09-19 09:45:00,61.38,61.38,60.92,61.09,48500.0,61.2149,61.2149,60.7561,60.9257,48500.0
2011-09-19 09:50:00,61.1,61.27,61.0,61.11,27200.0,60.9356,61.1052,60.8359,60.9456,27200.0
2011-09-19 09:55:00,61.08,61.42,61.05,61.28,19700.0,60.9157,61.2548,60.8858,61.1151,19700.0
2011-09-19 10:00:00,61.31,62.05,61.31,62.02,31200.0,61.1451,61.8831,61.1451,61.8531,31200.0
2011-09-19 10:05:00,62.05,62.93,62.05,62.52,48900.0,61.8831,62.7607,61.8831,62.3518,48900.0
2011-09-19 10:10:00,62.47,62.65,62.22,62.35,28100.0,62.3019,62.4815,62.0526,62.1823,28100.0
2011-09-19 10:15:00,62.31,62.97,62.23,62.96,36100.0,62.1424,62.8006,62.0626,62.7906,36100.0
2011-09-19 10:20:00,62.99,63.5,62.95,63.37,41800.0,62.8205,63.3292,62.7806,63.1995,41800.0
2011-09-19 10:25:00,63.5,63.62,63.0,63.04,23900.0,63.3292,63.4488,62.8305,62.8704,23900.0
2011-09-19 10:30:00,63.01,63.15,62.9,62.96,27400.0,62.8405,62.9801,62.7308,62.7906,27400.0
2011-09-19 10:35:00,62.93,63.21,62.76,63.12,13800.0,62.7607,63.0399,62.5912,62.9502,13800.0
2011-09-19 10:40:00,63.1,63.28,63.05,63.27,24800.0,62.9302,63.1098,62.8804,63.0998,24800.0
2011-09-19 10:45:00,63.27,63.36,63.2,63.28,10600.0,63.0998,63.1895,63.03,63.1098,10600.0
2011-09-19 10:50:00,63.33,63.95,63.32,63.92,27400.0,63.1596,63.778,63.1497,63.748,27400.0
2011-09-19 10:55:00,63.92,64.47,63.92,64.4,50900.0,63.748,64.2966,63.748,64.2267,50900.0
2011-09-19 11:00:00,64.4,64.98,64.39,64.95,48500.0,64.2267,64.8052,64.2168,64.7753,48500.0
2011-09-19 11:05:00,64.93,65.48,64.88,65.3,86900.0,64.7553,65.3038,64.7055,65.1243,86900.0
2011-09-19 11:10:00,65.33,65.55,64.5,64.57,58400.0,65.1542,65.3737,64.3265,64.3963,58400.0
2011-09-19 11:15:00,64.57,64.69,64.17,64.34,31300.0,64.3963,64.516,63.9974,64.1669,31300.0
2011-09-19 11:20:00,64.34,64.56,64.03,64.25,39700.0,64.1669,64.3863,63.8577,64.0772,39700.0
2011-09-19 11:25:00,64.25,64.31,64.0,64.24,18500.0,64.0772,64.137,63.8278,64.0672,18500.0
2011-09-19 11:30:00,64.25,64.25,64.05,64.25,19000.0,64.0772,64.0772,63.8777,64.0772,19000.0
2011-09-19 11:35:00,64.25,64.37,64.06,64.12,18300.0,64.0772,64.1968,63.8877,63.9475,18300.0
2011-09-19 11:40:00,64.12,64.28,64.08,64.18,16800.0,63.9475,64.1071,63.9076,64.0073,16800.0
2011-09-19 11:45:00,64.18,65.05,64.18,65.0,30800.0,64.0073,64.875,64.0073,64.8251,30800.0
2011-09-19 11:50:00,64.98,65.01,64.47,64.51,26000.0,64.8052,64.8351,64.2966,64.3365,26000.0
2011-09-19 11:55:00,64.52,64.56,64.16,64.25,18900.0,64.3464,64.3863,63.9874,64.0772,18900.0
2011-09-19 12:00:00,64.25,64.59,64.25,64.59,6500.0,64.0772,64.4162,64.0772,64.4162,6500.0
2011-09-19 12:05:00,64.6,64.8,64.35,64.35,7000.0,64.4262,64.6257,64.1769,64.1769,7000.0
2011-09-19 12:10:00,64.36,64.41,63.81,64.03,10700.0,64.1869,64.2367,63.6383,63.8577,10700.0
2011-09-19 12:15:00,63.93,63.93,63.78,63.93,10900.0,63.758,63.758,63.6084,63.758,10900.0
2011-09-19 12:20:00,63.92,63.98,63.63,63.71,10100.0,63.748,63.8079,63.4588,63.5386,10100.0
2011-09-19 12:25:00,63.74,63.97,63.74,63.8,7800.0,63.5685,63.7979,63.5685,63.6284,7800.0
2011-09-19 12:30:00,63.83,63.84,63.66,63.73,11400.0,63.6583,63.6683,63.4887,63.5585,11400.0
2011-09-19 12:35:00,63.75,63.84,63.74,63.84,8900.0,63.5785,63.6683,63.5685,63.6683,8900.0
2011-09-19 12:40:00,63.84,64.08,63.84,64.08,12400.0,63.6683,63.9076,63.6683,63.9076,12400.0
2011-09-19 12:45:00,64.08,64.08,63.88,63.94,13700.0,63.9076,63.9076,63.7081,63.768,13700.0
2011-09-19 12:50:00,63.95,64.22,63.92,64.21,11200.0,63.778,64.0472,63.748,64.0373,11200.0
2011-09-19 12:55:00,64.15,64.2,64.1,64.11,12600.0,63.9774,64.0273,63.9276,63.9375,12600.0
2011-09-19 13:00:00,64.08,64.09,63.7,63.86,4800.0,63.9076,63.9176,63.5286,63.6882,4800.0
2011-09-19 13:05:00,63.91,64.12,63.86,64.12,10900.0,63.7381,63.9475,63.6882,63.9475,10900.0
2011-09-19 13:10:00,64.14,64.15,63.93,63.98,5400.0,63.9674,63.9774,63.758,63.8079,5400.0
2011-09-19 13:15:00,63.94,64.11,63.94,64.11,7600.0,63.768,63.9375,63.768,63.9375,7600.0
2011-09-19 13:20:00,64.12,64.12,63.96,64.1,16600.0,63.9475,63.9475,63.7879,63.9276,16600.0
2011-09-19 13:25:00,64.1,64.1,63.94,64.02,9200.0,63.9276,63.9276,63.768,63.8478,9200.0
2011-09-19 13:30:00,64.02,64.04,63.91,63.98,5800.0,63.8478,63.8677,63.7381,63.8079,5800.0
2011-09-19 13:35:00,63.99,64.1,63.99,64.1,10400.0,63.8178,63.9276,63.8178,63.9276,10400.0
2011-09-19 13:40:00,64.1,64.48,64.1,64.43,12200.0,63.9276,64.3065,63.9276,64.2567,12200.0
2011-09-19 13:45:00,64.41,64.75,64.41,64.6,11500.0,64.2367,64.5758,64.2367,64.4262,11500.0
2011-09-19 13:50:00,64.6,64.67,64.59,64.67,5900.0,64.4262,64.496,64.4162,64.496,5900.0
2011-09-19 13:55:00,64.71,64.98,64.69,64.79,26300.0,64.5359,64.8052,64.516,64.6157,26300.0
2011-09-19 14:00:00,64.81,64.85,64.31,64.35,19200.0,64.6356,64.6755,64.137,64.1769,19200.0
2011-09-19 14:05:00,64.38,64.5,64.27,64.41,15400.0,64.2068,64.3265,64.0971,64.2367,15400.0
2011-09-19 14:10:00,64.42,64.72,64.41,64.71,9800.0,64.2467,64.5459,64.2367,64.5359,9800.0
2011-09-19 14:15:00,64.74,64.8,64.62,64.76,15100.0,64.5658,64.6257,64.4462,64.5858,15100.0
2011-09-19 14:20:00,64.74,64.93,64.72,64.85,10600.0,64.5658,64.7553,64.5459,64.6755,10600.0
2011-09-19 14:25:00,64.84,64.94,64.71,64.78,14400.0,64.6656,64.7653,64.5359,64.6057,14400.0
2011-09-19 14:30:00,64.77,64.95,64.75,64.87,8900.0,64.5958,64.7753,64.5758,64.6955,8900.0
2011-09-19 14:35:00,64.86,64.89,64.71,64.81,7600.0,64.6855,64.7154,64.5359,64.6356,7600.0
2011-09-19 14:40:00,64.84,64.88,64.8,64.8,11700.0,64.6656,64.7055,64.6257,64.6257,11700.0
2011-09-19 14:45:00,64.84,64.95,64.78,64.95,15000.0,64.6656,64.7753,64.6057,64.7753,15000.0
2011-09-19 14:50:00,64.93,64.95,64.75,64.86,23400.0,64.7553,64.7753,64.5758,64.6855,23400.0
2011-09-19 14:55:00,64.83,64.93,64.72,64.9,17200.0,64.6556,64.7553,64.5459,64.7254,17200.0
2011-09-19 15:00:00,64.9,64.94,64.82,64.9,22800.0,64.7254,64.7653,64.6456,64.7254,22800.0
2011-09-19 15:05:00,64.87,64.91,64.78,64.82,23000.0,64.6955,64.7354,64.6057,64.6456,23000.0
2011-09-19 15:10:00,64.79,64.95,64.76,64.91,30700.0,64.6157,64.7753,64.5858,64.7354,30700.0
2011-09-19 15:15:00,64.91,64.95,64.87,64.87,45600.0,64.7354,64.7753,64.6955,64.6955,45600.0
2011-09-19 15:20:00,64.88,65.41,64.88,65.39,61900.0,64.7055,65.234,64.7055,65.2141,61900.0
2011-09-19 15:25:00,65.35,65.37,64.94,65.32,40000.0,65.1742,65.1941,64.7653,65.1443,40000.0
2011-09-19 15:30:00,65.32,65.63,65.32,65.48,42000.0,65.1443,65.4534,65.1443,65.3038,42000.0
2011-09-19 15:35:00,65.48,65.48,65.1,65.1,19500.0,65.3038,65.3038,64.9249,64.9249,19500.0
2011-09-19 15:40:00,65.11,65.13,64.88,64.97,17700.0,64.9348,64.9548,64.7055,64.7952,17700.0
2011-09-19 15:45:00,65.05,65.07,64.85,64.97,25300.0,64.875,64.8949,64.6755,64.7952,25300.0
2011-09-19 15:50:00,64.99,65.14,64.9,65.01,24000.0,64.8152,64.9648,64.7254,64.8351,24000.0
2011-09-19 15:55:00,65.02,65.17,64.81,64.95,39900.0,64.8451,64.9947,64.6356,64.7753,39900.0
2011-09-20 09:30:00,64.28,64.38,63.11,63.47,25000.0,64.1071,64.2068,62.9402,63.2992,25000.0
2011-09-20 09:35:00,63.45,63.6,63.15,63.31,28600.0,63.2793,63.4289,62.9801,63.1397,28600.0
2011-09-20 09:40:00,63.25,63.27,62.8,62.99,35500.0,63.0798,63.0998,62.6311,62.8205,35500.0
2011-09-20 09:45:00,62.99,63.11,62.76,63.11,29000.0,62.8205,62.9402,62.5912,62.9402,29000.0
2011-09-20 09:50:00,63.12,63.13,62.81,62.99,15600.0,62.9502,62.9602,62.641,62.8205,15600.0
2011-09-20 09:55:00,63.02,63.67,62.86,63.67,21600.0,62.8505,63.4987,62.6909,63.4987,21600.0
2011-09-20 10:00:00,63.65,63.78,63.58,63.58,13100.0,63.4788,63.6084,63.409,63.409,13100.0
2011-09-20 10:05:00,63.62,63.94,63.6,63.8,18800.0,63.4488,63.768,63.4289,63.6284,18800.0
2011-09-20 10:10:00,63.84,63.84,63.62,63.76,14200.0,63.6683,63.6683,63.4488,63.5885,14200.0
2011-09-20 10:15:00,63.78,64.55,63.66,64.55,13400.0,63.6084,64.3763,63.4887,64.3763,13400.0
2011-09-20 10:20:00,64.61,64.71,64.38,64.64,19700.0,64.4362,64.5359,64.2068,64.4661,19700.0
2011-09-20 10:25:00,64.69,64.79,64.44,64.44,6100.0,64.516,64.6157,64.2666,64.2666,6100.0
2011-09-20 10:30:00,64.44,64.44,64.21,64.25,12100.0,64.2666,64.2666,64.0373,64.0772,12100.0
2011-09-20 10:35:00,64.24,64.73,64.24,64.65,7400.0,64.0672,64.5559,64.0672,64.4761,7400.0
2011-09-20 10:40:00,64.64,64.92,64.61,64.92,6100.0,64.4661,64.7453,64.4362,64.7453,6100.0
2011-09-20 10:45:00,64.88,64.95,64.51,64.57,13200.0,64.7055,64.7753,64.3365,64.3963,13200.0
2011-09-20 10:50:00,64.57,64.8,64.39,64.8,18900.0,64.3963,64.6257,64.2168,64.6257,18900.0
2011-09-20 10:55:00,64.73,64.76,64.55,64.58,12200.0,64.5559,64.5858,64.3763,64.4063,12200.0
2011-09-20 11:00:00,64.61,64.66,64.55,64.56,7700.0,64.4362,64.486,64.3763,64.3863,7700.0
2011-09-20 11:05:00,64.56,64.61,64.26,64.3,8800.0,64.3863,64.4362,64.0871,64.127,8800.0
2011-09-20 11:10:00,64.36,64.41,64.24,64.26,5300.0,64.1869,64.2367,64.0672,64.0871,5300.0
2011-09-20 11:15:00,64.3,64.39,63.99,64.04,8000.0,64.127,64.2168,63.8178,63.8677,8000.0
2011-09-20 11:20:00,64.02,64.09,63.91,64.0,8100.0,63.8478,63.9176,63.7381,63.8278,8100.0
2011-09-20 11:25:00,63.99,63.99,63.77,63.87,5500.0,63.8178,63.8178,63.5984,63.6982,5500.0
2011-09-20 11:30:00,63.87,64.0,63.72,63.98,10700.0,63.6982,63.8278,63.5486,63.8079,10700.0
2011-09-20 11:35:00,64.03,64.37,63.75,64.37,32600.0,63.8577,64.1968,63.5785,64.1968,32600.0
2011-09-20 11:40:00,64.37,64.38,64.04,64.3,104100.0,64.1968,64.2068,63.8677,64.127,104100.0
2011-09-20 11:45:00,64.29,64.34,64.05,64.05,9100.0,64.117,64.1669,63.8777,63.8777,9100.0
2011-09-20 11:50:00,64.05,64.11,63.95,64.08,11900.0,63.8777,63.9375,63.778,63.9076,11900.0
2011-09-20 11:55:00,64.01,64.32,64.01,64.31,8400.0,63.8378,64.147,63.8378,64.137,8400.0
2011-09-20 12:00:00,64.33,64.34,64.1,64.26,4200.0,64.1569,64.1669,63.9276,64.0871,4200.0
2011-09-20 12:05:00,64.26,64.28,63.97,64.05,3700.0,64.0871,64.1071,63.7979,63.8777,3700.0
2011-09-20 12:10:00,64.05,64.1,63.85,63.85,3600.0,63.8777,63.9276,63.6782,63.6782,3600.0
2011-09-20 12:15:00,63.84,64.01,63.82,64.01,3600.0,63.6683,63.8378,63.6483,63.8378,3600.0
2011-09-20 12:20:00,63.98,64.09,63.96,64.0,4600.0,63.8079,63.9176,63.7879,63.8278,4600.0
2011-09-20 12:25:00,64.04,64.08,63.91,63.94,3100.0,63.8677,63.9076,63.7381,63.768,3100.0
2011-09-20 12:30:00,63.9,63.9,63.71,63.82,3500.0,63.7281,63.7281,63.5386,63.6483,3500.0
2011-09-20 12:35:00,63.87,63.87,63.7,63.73,7300.0,63.6982,63.6982,63.5286,63.5585,7300.0
2011-09-20 12:40:00,63.73,63.73,63.5,63.72,17500.0,63.5585,63.5585,63.3292,63.5486,17500.0
2011-09-20 12:45:00,63.66,63.8,63.61,63.79,15700.0,63.4887,63.6284,63.4389,63.6184,15700.0
2011-09-20 12:50:00,63.77,64.26,63.77,64.26,17000.0,63.5984,64.0871,63.5984,64.0871,17000.0
2011-09-20 12:55:00,64.19,64.3,64.12,64.24,2300.0,64.0173,64.127,63.9475,64.0672,2300.0
2011-09-20 13:00:00,64.23,64.45,64.17,64.39,5100.0,64.0572,64.2766,63.9974,64.2168,5100.0
2011-09-20 13:05:00,64.45,64.56,64.36,64.56,9200.0,64.2766,64.3863,64.1869,64.3863,9200.0
2011-09-20 13:10:00,64.55,64.55,64.46,64.53,4900.0,64.3763,64.3763,64.2866,64.3564,4900.0
2011-09-20 13:15:00,64.5,64.5,64.25,64.3,3700.0,64.3265,64.3265,64.0772,64.127,3700.0
2011-09-20 13:20:00,64.28,64.28,64.1,64.16,3800.0,64.1071,64.1071,63.9276,63.9874,3800.0
2011-09-20 13:25:00,64.12,64.2,64.11,64.11,2100.0,63.9475,64.0273,63.9375,63.9375,2100.0
2011-09-20 13:30:00,64.11,64.11,64.01,64.08,3800.0,63.9375,63.9375,63.8378,63.9076,3800.0
2011-09-20 13:35:00,64.11,64.44,64.01,64.39,6000.0,63.9375,64.2666,63.8378,64.2168,6000.0
2011-09-20 13:40:00,64.38,64.38,63.97,64.04,4800.0,64.2068,64.2068,63.7979,63.8677,4800.0
2011-09-20 13:45:00,64.0,64.04,63.91,64.02,2400.0,63.8278,63.8677,63.7381,63.8478,2400.0
2011-09-20 13:50:00,64.0,64.26,63.98,64.26,2000.0,63.8278,64.0871,63.8079,64.0871,2000.0
2011-09-20 13:55:00,64.27,64.4,64.2,64.4,1900.0,64.0971,64.2267,64.0273,64.2267,1900.0
2011-09-20 14:00:00,64.37,64.45,64.32,64.36,7900.0,64.1968,64.2766,64.147,64.1869,7900.0
2011-09-20 14:05:00,64.34,64.5,64.33,64.48,5000.0,64.1669,64.3265,64.1569,64.3065,5000.0
2011-09-20 14:10:00,64.49,64.53,64.38,64.49,5200.0,64.3165,64.3564,64.2068,64.3165,5200.0
2011-09-20 14:15:00,64.46,64.72,64.46,64.65,11500.0,64.2866,64.5459,64.2866,64.4761,11500.0
2011-09-20 14:20:00,64.63,64.65,64.54,64.58,4500.0,64.4561,64.4761,64.3664,64.4063,4500.0
2011-09-20 14:25:00,64.6,64.66,64.58,64.61,9500.0,64.4262,64.486,64.4063,64.4362,9500.0
2011-09-20 14:30:00,64.67,65.03,64.58,64.66,30100.0,64.496,64.8551,64.4063,64.486,30100.0
2011-09-20 14:35:00,64.62,64.62,64.39,64.5,7200.0,64.4462,64.4462,64.2168,64.3265,7200.0
2011-09-20 14:40:00,64.46,64.61,64.46,64.51,17700.0,64.2866,64.4362,64.2866,64.3365,17700.0
2011-09-20 14:45:00,64.51,64.54,64.29,64.36,11600.0,64.3365,64.3664,64.117,64.1869,11600.0
2011-09-20 14:50:00,64.34,64.49,64.34,64.49,9800.0,64.1669,64.3165,64.1669,64.3165,9800.0
2011-09-20 14:55:00,64.51,64.59,64.48,64.56,6100.0,64.3365,64.4162,64.3065,64.3863,6100.0
2011-09-20 15:00:00,64.56,64.58,64.36,64.37,13500.0,64.3863,64.4063,64.1869,64.1968,13500.0
2011-09-20 15:05:00,64.38,64.42,64.14,64.31,32600.0,64.2068,64.2467,63.9674,64.137,32600.0
2011-09-20 15:10:00,64.31,64.71,64.28,64.66,24000.0,64.137,64.5359,64.1071,64.486,24000.0
2011-09-20 15:15:00,64.59,64.65,64.23,64.23,12600.0,64.4162,64.4761,64.0572,64.0572,12600.0
2011-09-20 15:20:00,64.23,64.26,64.04,64.1,13100.0,64.0572,64.0871,63.8677,63.9276,13100.0
2011-09-20 15:25:00,64.07,64.38,63.96,64.16,16300.0,63.8976,64.2068,63.7879,63.9874,16300.0
2011-09-20 15:30:00,64.09,64.47,64.09,64.45,13500.0,63.9176,64.2966,63.9176,64.2766,13500.0
2011-09-20 15:35:00,64.45,64.73,64.39,64.7,16200.0,64.2766,64.5559,64.2168,64.5259,16200.0
2011-09-20 15:40:00,64.74,64.76,64.53,64.71,15200.0,64.5658,64.5858,64.3564,64.5359,15200.0
2011-09-20 15:45:00,64.69,64.69,64.37,64.54,16400.0,64.516,64.516,64.1968,64.3664,16400.0
2011-09-20 15:50:00,64.51,64.56,64.3,64.55,35100.0,64.3365,64.3863,64.127,64.3763,35100.0
2011-09-20 15:55:00,64.52,64.61,64.33,64.33,37400.0,64.3464,64.4362,64.1569,64.1569,37400.0
2011-09-21 09:30:00,65.21,66.97,65.09,66.81,38500.0,65.0346,66.7898,64.9149,66.6303,38500.0
2011-09-21 09:35:00,67.0,67.81,66.97,67.27,27700.0,66.8198,67.6276,66.7898,67.089,27700.0
2011-09-21 09:40:00,67.28,68.27,67.12,67.81,85400.0,67.099,68.0863,66.9394,67.6276,85400.0
2011-09-21 09:45:00,67.72,68.32,67.52,68.16,29300.0,67.5378,68.1362,67.3384,67.9766,29300.0
2011-09-21 09:50:00,68.08,68.15,67.21,67.74,36700.0,67.8968,67.9667,67.0292,67.5578,36700.0
2011-09-21 09:55:00,67.86,68.0,67.41,67.45,9300.0,67.6774,67.8171,67.2286,67.2685,9300.0
2011-09-21 10:00:00,67.64,67.74,67.32,67.5,14000.0,67.458,67.5578,67.1389,67.3184,14000.0
2011-09-21 10:05:00,67.5,67.8,67.41,67.41,5800.0,67.3184,67.6176,67.2286,67.2286,5800.0
2011-09-21 10:10:00,67.46,67.46,66.62,66.86,18400.0,67.2785,67.2785,66.4408,66.6801,18400.0
2011-09-21 10:15:00,66.84,66.93,66.42,66.72,18900.0,66.6602,66.7499,66.2413,66.5405,18900.0
2011-09-21 10:20:00,66.63,66.75,66.15,66.6,10600.0,66.4507,66.5704,65.972,66.4208,10600.0
2011-09-21 10:25:00,66.65,66.76,66.3,66.54,12600.0,66.4707,66.5804,66.1216,66.361,12600.0
2011-09-21 10:30:00,66.55,66.73,65.78,66.14,25800.0,66.371,66.5505,65.603,65.9621,25800.0
2011-09-21 10:35:00,66.12,66.14,65.7,66.01,14500.0,65.9421,65.9621,65.5232,65.8324,14500.0
2011-09-21 10:40:00,66.01,66.62,65.91,66.62,15400.0,65.8324,66.4408,65.7327,66.4408,15400.0
2011-09-21 10:45:00,66.53,66.93,66.51,66.59,20700.0,66.351,66.7499,66.3311,66.4109,20700.0
2011-09-21 10:50:00,66.51,66.52,66.16,66.19,7400.0,66.3311,66.341,65.982,66.0119,7400.0
2011-09-21 10:55:00,66.11,66.12,65.47,65.59,44300.0,65.9321,65.9421,65.2939,65.4135,44300.0
2011-09-21 11:00:00,65.59,65.93,65.53,65.86,18300.0,65.4135,65.7526,65.3537,65.6828,18300.0
2011-09-21 11:05:00,65.76,65.9,65.59,65.88,9700.0,65.5831,65.7227,65.4135,65.7028,9700.0
2011-09-21 11:10:00,65.88,66.51,65.82,66.45,10600.0,65.7028,66.3311,65.6429,66.2712,10600.0
2011-09-21 11:15:00,66.37,66.47,65.91,65.91,14300.0,66.1914,66.2912,65.7327,65.7327,14300.0
2011-09-21 11:20:00,65.95,65.95,65.77,65.79,6500.0,65.7726,65.7726,65.5931,65.613,6500.0
2011-09-21 11:25:00,65.79,65.94,65.7,65.94,5700.0,65.613,65.7626,65.5232,65.7626,5700.0
2011-09-21 11:30:00,65.9,65.96,65.79,65.87,3700.0,65.7227,65.7825,65.613,65.6928,3700.0
2011-09-21 11:35:00,65.82,66.0,65.81,65.97,3000.0,65.6429,65.8224,65.633,65.7925,3000.0
2011-09-21 11:40:00,65.94,66.0,65.75,65.77,5200.0,65.7626,65.8224,65.5731,65.5931,5200.0
2011-09-21 11:45:00,65.83,65.88,65.62,65.63,5000.0,65.6529,65.7028,65.4435,65.4534,5000.0
2011-09-21 11:50:00,65.67,65.69,65.27,65.27,8000.0,65.4933,65.5133,65.0944,65.0944,8000.0
2011-09-21 11:55:00,65.27,65.36,65.25,65.36,5900.0,65.0944,65.1842,65.0745,65.1842,5900.0
2011-09-21 12:00:00,65.34,65.54,65.29,65.29,5800.0,65.1642,65.3637,65.1144,65.1144,5800.0
2011-09-21 12:05:00,65.33,65.33,65.06,65.11,7200.0,65.1542,65.1542,64.885,64.9348,7200.0
2011-09-21 12:10:00,65.06,65.15,65.06,65.13,4600.0,64.885,64.9747,64.885,64.9548,4600.0
2011-09-21 12:15:00,65.14,65.15,65.08,65.08,3500.0,64.9648,64.9747,64.9049,64.9049,3500.0
2011-09-21 12:20:00,65.08,65.15,65.02,65.04,6400.0,64.9049,64.9747,64.8451,64.865,6400.0
2011-09-21 12:25:00,65.01,65.02,64.61,64.61,11000.0,64.8351,64.8451,64.4362,64.4362,11000.0
2011-09-21 12:30:00,64.61,64.82,64.61,64.66,5100.0,64.4362,64.6456,64.4362,64.486,5100.0
2011-09-21 12:35:00,64.66,64.66,64.44,64.61,13400.0,64.486,64.486,64.2666,64.4362,13400.0
2011-09-21 12:40:00,64.58,64.84,64.58,64.83,6900.0,64.4063,64.6656,64.4063,64.6556,6900.0
2011-09-21 12:45:00,64.83,65.04,64.77,64.92,10700.0,64.6556,64.865,64.5958,64.7453,10700.0
2011-09-21 12:50:00,64.87,64.88,64.37,64.44,11200.0,64.6955,64.7055,64.1968,64.2666,11200.0
2011-09-21 12:55:00,64.47,64.56,64.45,64.49,4100.0,64.2966,64.3863,64.2766,64.3165,4100.0
2011-09-21 13:00:00,64.45,64.48,64.25,64.3,4900.0,64.2766,64.3065,64.0772,64.127,4900.0
2011-09-21 13:05:00,64.33,64.41,64.3,64.38,5200.0,64.1569,64.2367,64.127,64.2068,5200.0
2011-09-21 13:10:00,64.37,64.4,64.23,64.25,6900.0,64.1968,64.2267,64.0572,64.0772,6900.0
2011-09-21 13:15:00,64.29,64.37,63.95,63.98,23900.0,64.117,64.1968,63.778,63.8079,23900.0
2011-09-21 13:20:00,63.99,64.13,63.8,64.1,16600.0,63.8178,63.9575,63.6284,63.9276,16600.0
2011-09-21 13:25:00,64.22,64.41,64.22,64.29,4300.0,64.0472,64.2367,64.0472,64.117,4300.0
2011-09-21 13:30:00,64.29,64.33,64.19,64.23,2000.0,64.117,64.1569,64.0173,64.0572,2000.0
2011-09-21 13:35:00,64.18,64.19,63.96,64.03,4800.0,64.0073,64.0173,63.7879,63.8577,4800.0
2011-09-21 13:40:00,64.05,64.17,64.0,64.0,9200.0,63.8777,63.9974,63.8278,63.8278,9200.0
2011-09-21 13:45:00,64.06,64.19,64.04,64.19,1300.0,63.8877,64.0173,63.8677,64.0173,1300.0
2011-09-21 13:50:00,64.19,64.29,64.19,64.22,4200.0,64.0173,64.117,64.0173,64.0472,4200.0
2011-09-21 13:55:00,64.28,67.01,64.26,66.85,102900.0,64.1071,66.8297,64.0871,66.6702,102900.0
2011-09-21 14:00:00,66.91,71.0,66.7,71.0,329000.0,66.73,70.809,66.5206,70.809,329000.0
2011-09-21 14:05:00,71.19,77.89,70.76,76.9,373600.0,70.9985,77.6805,70.5696,76.6931,373600.0
2011-09-21 14:10:00,77.62,79.9,73.16,74.73,656000.0,77.4112,79.685,72.9632,74.529,656000.0
2011-09-21 14:15:00,74.92,75.89,73.26,73.9,364500.0,74.7184,75.6858,73.0629,73.7012,364500.0
2011-09-21 14:20:00,73.85,74.7,72.56,74.35,287300.0,73.6513,74.499,72.3648,74.15,287300.0
2011-09-21 14:25:00,74.5,76.0,74.0,75.29,256300.0,74.2996,75.7955,73.8009,75.0874,256300.0
2011-09-21 14:30:00,75.16,75.46,74.11,74.67,153700.0,74.9578,75.257,73.9106,74.4691,153700.0
2011-09-21 14:35:00,74.58,74.68,73.28,73.3,90500.0,74.3794,74.4791,73.0829,73.1028,90500.0
2011-09-21 14:40:00,73.32,74.75,73.28,74.75,119400.0,73.1227,74.5489,73.0829,74.5489,119400.0
2011-09-21 14:45:00,74.75,75.09,73.77,74.16,109800.0,74.5489,74.888,73.5715,73.9605,109800.0
2011-09-21 14:50:00,74.17,74.54,72.76,72.78,133500.0,73.9705,74.3395,72.5643,72.5842,133500.0
2011-09-21 14:55:00,72.78,73.11,71.41,71.6,139200.0,72.5842,72.9133,71.2179,71.4074,139200.0
2011-09-21 15:00:00,71.56,72.22,70.78,72.11,110600.0,71.3675,72.0257,70.5896,71.916,110600.0
2011-09-21 15:05:00,72.11,73.19,71.41,71.81,133300.0,71.916,72.9931,71.2179,71.6168,133300.0
2011-09-21 15:10:00,71.83,73.22,71.81,72.55,66000.0,71.6368,73.023,71.6168,72.3548,66000.0
2011-09-21 15:15:00,72.43,73.38,72.34,72.81,94800.0,72.2351,73.1826,72.1454,72.6141,94800.0
2011-09-21 15:20:00,72.81,73.09,71.06,71.58,68500.0,72.6141,72.8934,70.8688,71.3874,68500.0
2011-09-21 15:25:00,71.58,72.16,71.44,71.46,47500.0,71.3874,71.9659,71.2478,71.2678,47500.0
2011-09-21 15:30:00,71.41,71.84,70.24,70.37,43700.0,71.2179,71.6467,70.051,70.1807,43700.0
2011-09-21 15:35:00,70.29,70.7,70.01,70.28,62500.0,70.1009,70.5098,69.8217,70.0909,62500.0
2011-09-21 15:40:00,70.49,70.99,70.36,70.68,83500.0,70.3004,70.799,70.1707,70.4899,83500.0
2011-09-21 15:45:00,70.39,70.82,70.01,70.3,58400.0,70.2006,70.6295,69.8217,70.1109,58400.0
2011-09-21 15:50:00,70.3,70.69,70.26,70.49,85300.0,70.1109,70.4998,70.071,70.3004,85300.0
2011-09-21 15:55:00,70.56,70.69,70.24,70.36,172500.0,70.3702,70.4998,70.051,70.1707,172500.0
2011-09-22 09:30:00,67.77,69.36,67.18,67.67,90700.0,67.5877,69.1734,66.9993,67.4879,90700.0
2011-09-22 09:35:00,67.65,68.26,67.14,68.02,50400.0,67.468,68.0764,66.9594,67.837,50400.0
2011-09-22 09:40:00,68.03,68.75,68.03,68.74,47700.0,67.847,68.565,67.847,68.5551,47700.0
2011-09-22 09:45:00,68.59,69.0,68.22,68.51,46400.0,68.4055,68.8144,68.0365,68.3257,46400.0
2011-09-22 09:50:00,68.47,68.75,68.32,68.37,19600.0,68.2858,68.565,68.1362,68.1861,19600.0
2011-09-22 09:55:00,68.36,68.75,68.19,68.29,28700.0,68.1761,68.565,68.0066,68.1063,28700.0
2011-09-22 10:00:00,68.25,69.0,68.25,68.49,34100.0,68.0664,68.8144,68.0664,68.3057,34100.0
2011-09-22 10:05:00,68.51,68.66,68.33,68.53,25200.0,68.3257,68.4753,68.1462,68.3456,25200.0
2011-09-22 10:10:00,68.55,68.98,68.17,68.46,26300.0,68.3656,68.7944,67.9866,68.2758,26300.0
2011-09-22 10:15:00,68.46,68.5,68.2,68.5,59400.0,68.2758,68.3157,68.0165,68.3157,59400.0
2011-09-22 10:20:00,68.49,69.02,68.48,68.9,28400.0,68.3057,68.8343,68.2958,68.7146,28400.0
2011-09-22 10:25:00,68.85,68.85,68.31,68.43,20200.0,68.6648,68.6648,68.1262,68.2459,20200.0
2011-09-22 10:30:00,68.43,68.59,68.06,68.47,24200.0,68.2459,68.4055,67.8769,68.2858,24200.0
2011-09-22 10:35:00,68.52,68.53,67.89,67.97,20400.0,68.3357,68.3456,67.7074,67.7871,20400.0
2011-09-22 10:40:00,67.97,68.59,67.64,68.52,35300.0,67.7871,68.4055,67.458,68.3357,35300.0
2011-09-22 10:45:00,68.46,68.63,68.27,68.63,18800.0,68.2758,68.4454,68.0863,68.4454,18800.0
2011-09-22 10:50:00,68.7,68.78,68.49,68.77,8200.0,68.5152,68.595,68.3057,68.585,8200.0
2011-09-22 10:55:00,68.73,69.55,68.71,69.16,30200.0,68.5451,69.3629,68.5252,68.9739,30200.0
2011-09-22 11:00:00,69.18,69.87,69.12,69.48,20300.0,68.9939,69.682,68.934,69.2931,20300.0
2011-09-22 11:05:00,69.51,69.62,68.62,68.62,56700.0,69.323,69.4327,68.4354,68.4354,56700.0
2011-09-22 11:10:00,68.73,68.98,68.6,68.78,22900.0,68.5451,68.7944,68.4154,68.595,22900.0
2011-09-22 11:15:00,68.73,68.8,68.6,68.73,44200.0,68.5451,68.6149,68.4154,68.5451,44200.0
2011-09-22 11:20:00,68.73,68.84,68.64,68.84,13200.0,68.5451,68.6548,68.4553,68.6548,13200.0
2011-09-22 11:25:00,68.84,68.85,68.64,68.72,11200.0,68.6548,68.6648,68.4553,68.5351,11200.0
2011-09-22 11:30:00,68.65,69.35,68.65,69.17,7700.0,68.4653,69.1634,68.4653,68.9839,7700.0
2011-09-22 11:35:00,69.17,69.45,69.05,69.28,15700.0,68.9839,69.2632,68.8642,69.0936,15700.0
2011-09-22 11:40:00,69.2,69.2,68.87,68.94,5500.0,69.0138,69.0138,68.6847,68.7545,5500.0
2011-09-22 11:45:00,68.88,68.89,68.65,68.74,7600.0,68.6947,68.7047,68.4653,68.5551,7600.0
2011-09-22 11:50:00,68.71,69.0,68.65,69.0,27100.0,68.5252,68.8144,68.4653,68.8144,27100.0
2011-09-22 11:55:00,69.01,69.53,69.01,69.24,12000.0,68.8243,69.3429,68.8243,69.0537,12000.0
2011-09-22 12:00:00,69.25,69.49,68.66,68.66,18800.0,69.0637,69.3031,68.4753,68.4753,18800.0
2011-09-22 12:05:00,68.76,68.96,68.64,68.71,10900.0,68.575,68.7745,68.4553,68.5252,10900.0
2011-09-22 12:10:00,68.71,69.04,68.71,68.77,11100.0,68.5252,68.8543,68.5252,68.585,11100.0
2011-09-22 12:15:00,68.73,68.82,68.63,68.78,19600.0,68.5451,68.6349,68.4454,68.595,19600.0
2011-09-22 12:20:00,68.77,68.84,68.63,68.79,41600.0,68.585,68.6548,68.4454,68.6049,41600.0
2011-09-22 12:25:00,68.83,68.89,68.71,68.71,6800.0,68.6448,68.7047,68.5252,68.5252,6800.0
2011-09-22 12:30:00,68.74,68.83,68.67,68.73,18600.0,68.5551,68.6448,68.4853,68.5451,18600.0
2011-09-22 12:35:00,68.74,69.1,68.73,69.06,12600.0,68.5551,68.9141,68.5451,68.8742,12600.0
2011-09-22 12:40:00,69.11,69.66,69.11,69.66,15900.0,68.9241,69.4726,68.9241,69.4726,15900.0
2011-09-22 12:45:00,69.7,70.0,69.61,69.87,28500.0,69.5125,69.8117,69.4227,69.682,28500.0
2011-09-22 12:50:00,69.86,69.86,69.06,69.06,9200.0,69.6721,69.6721,68.8742,68.8742,9200.0
2011-09-22 12:55:00,69.14,69.19,68.78,68.89,15500.0,68.954,69.0039,68.595,68.7047,15500.0
2011-09-22 13:00:00,68.95,69.06,68.85,68.85,11100.0,68.7645,68.8742,68.6648,68.6648,11100.0
2011-09-22 13:05:00,68.78,68.79,68.63,68.75,16000.0,68.595,68.6049,68.4454,68.565,16000.0
2011-09-22 13:10:00,68.75,68.83,68.4,68.4,7700.0,68.565,68.6448,68.216,68.216,7700.0
2011-09-22 13:15:00,68.4,68.7,68.16,68.44,12100.0,68.216,68.5152,67.9766,68.2559,12100.0
2011-09-22 13:20:00,68.39,68.48,67.94,68.03,27700.0,68.206,68.2958,67.7572,67.847,27700.0
2011-09-22 13:25:00,67.99,68.31,67.83,68.0,12300.0,67.8071,68.1262,67.6475,67.8171,12300.0
2011-09-22 13:30:00,67.96,68.3,67.57,67.8,28700.0,67.7772,68.1163,67.3882,67.6176,28700.0
2011-09-22 13:35:00,67.82,68.0,67.75,67.76,17500.0,67.6375,67.8171,67.5677,67.5777,17500.0
2011-09-22 13:40:00,67.76,68.38,67.66,68.32,40900.0,67.5777,68.196,67.478,68.1362,40900.0
2011-09-22 13:45:00,68.32,68.42,68.17,68.29,23700.0,68.1362,68.2359,67.9866,68.1063,23700.0
2011-09-22 13:50:00,68.13,68.24,67.83,67.94,10000.0,67.9467,68.0564,67.6475,67.7572,10000.0
2011-09-22 13:55:00,67.96,68.03,67.51,67.66,21200.0,67.7772,67.847,67.3284,67.478,21200.0
2011-09-22 14:00:00,67.68,67.95,67.51,67.54,38400.0,67.4979,67.7672,67.3284,67.3583,38400.0
2011-09-22 14:05:00,67.52,67.52,67.3,67.46,13000.0,67.3384,67.3384,67.1189,67.2785,13000.0
2011-09-22 14:10:00,67.43,67.99,67.43,67.94,10900.0,67.2486,67.8071,67.2486,67.7572,10900.0
2011-09-22 14:15:00,67.91,67.98,67.67,67.98,15600.0,67.7273,67.7971,67.4879,67.7971,15600.0
2011-09-22 14:20:00,68.0,69.03,67.93,68.55,30100.0,67.8171,68.8443,67.7473,68.3656,30100.0
2011-09-22 14:25:00,68.54,68.81,68.35,68.43,21600.0,68.3556,68.6249,68.1661,68.2459,21600.0
2011-09-22 14:30:00,68.43,68.49,67.64,67.8,23200.0,68.2459,68.3057,67.458,67.6176,23200.0
2011-09-22 14:35:00,67.78,68.11,67.74,68.02,25400.0,67.5977,67.9268,67.5578,67.837,25400.0
2011-09-22 14:40:00,68.02,68.15,67.75,67.75,20300.0,67.837,67.9667,67.5677,67.5677,20300.0
2011-09-22 14:45:00,67.78,67.9,67.4,67.51,34100.0,67.5977,67.7173,67.2187,67.3284,34100.0
2011-09-22 14:50:00,67.57,67.58,67.29,67.37,20600.0,67.3882,67.3982,67.109,67.1888,20600.0
2011-09-22 14:55:00,67.37,67.46,67.01,67.06,19500.0,67.1888,67.2785,66.8297,66.8796,19500.0
2011-09-22 15:00:00,67.01,67.11,66.76,66.83,24100.0,66.8297,66.9295,66.5804,66.6502,24100.0
2011-09-22 15:05:00,66.84,67.0,66.71,66.97,23700.0,66.6602,66.8198,66.5305,66.7898,23700.0
2011-09-22 15:10:00,67.03,67.1,66.86,66.95,17100.0,66.8497,66.9195,66.6801,66.7699,17100.0
2011-09-22 15:15:00,66.85,66.88,66.41,66.56,43500.0,66.6702,66.7001,66.2313,66.3809,43500.0
2011-09-22 15:20:00,66.58,66.58,65.87,65.95,34800.0,66.4009,66.4009,65.6928,65.7726,34800.0
2011-09-22 15:25:00,65.94,66.5,65.88,66.38,36000.0,65.7626,66.3211,65.7028,66.2014,36000.0
2011-09-22 15:30:00,66.46,66.61,66.29,66.55,20700.0,66.2812,66.4308,66.1117,66.371,20700.0
2011-09-22 15:35:00,66.5,66.55,65.87,66.45,35300.0,66.3211,66.371,65.6928,66.2712,35300.0
2011-09-22 15:40:00,66.46,66.77,66.12,66.47,28100.0,66.2812,66.5904,65.9421,66.2912,28100.0
2011-09-22 15:45:00,66.41,66.61,66.09,66.49,78600.0,66.2313,66.4308,65.9122,66.3111,78600.0
2011-09-22 15:50:00,66.45,66.53,66.09,66.39,55300.0,66.2712,66.351,65.9122,66.2114,55300.0
2011-09-22 15:55:00,66.4,66.68,66.3,66.34,47400.0,66.2214,66.5006,66.1216,66.1615,47400.0
2011-09-23 09:30:00,66.02,66.58,65.7,65.89,19400.0,65.8424,66.4009,65.5232,65.7127,19400.0
2011-09-23 09:35:00,65.88,66.08,65.45,65.5,15400.0,65.7028,65.9022,65.2739,65.3238,15400.0
2011-09-23 09:40:00,65.57,66.2,65.51,65.92,6500.0,65.3936,66.0219,65.3338,65.7427,6500.0
2011-09-23 09:45:00,66.0,66.49,65.74,65.74,11700.0,65.8224,66.3111,65.5631,65.5631,11700.0
2011-09-23 09:50:00,65.86,65.89,65.55,65.64,12000.0,65.6828,65.7127,65.3737,65.4634,12000.0
2011-09-23 09:55:00,65.72,66.2,65.72,66.0,6500.0,65.5432,66.0219,65.5432,65.8224,6500.0
2011-09-23 10:00:00,66.0,66.07,65.74,65.92,11000.0,65.8224,65.8923,65.5631,65.7427,11000.0
2011-09-23 10:05:00,65.86,66.01,65.82,66.0,8800.0,65.6828,65.8324,65.6429,65.8224,8800.0
2011-09-23 10:10:00,66.07,66.07,65.48,65.61,8400.0,65.8923,65.8923,65.3038,65.4335,8400.0
2011-09-23 10:15:00,65.43,65.87,65.43,65.76,4900.0,65.254,65.6928,65.254,65.5831,4900.0
2011-09-23 10:20:00,65.64,65.67,65.49,65.67,3400.0,65.4634,65.4933,65.3138,65.4933,3400.0
2011-09-23 10:25:00,65.91,66.01,65.85,65.87,3400.0,65.7327,65.8324,65.6728,65.6928,3400.0
2011-09-23 10:30:00,65.87,66.02,65.86,65.91,1500.0,65.6928,65.8424,65.6828,65.7327,1500.0
2011-09-23 10:35:00,65.86,65.93,65.85,65.85,1300.0,65.6828,65.7526,65.6728,65.6728,1300.0
2011-09-23 10:40:00,65.86,65.86,65.57,65.75,3100.0,65.6828,65.6828,65.3936,65.5731,3100.0
2011-09-23 10:45:00,65.83,66.01,65.75,65.94,3500.0,65.6529,65.8324,65.5731,65.7626,3500.0
2011-09-23 10:50:00,66.02,66.02,65.85,65.88,3500.0,65.8424,65.8424,65.6728,65.7028,3500.0
2011-09-23 10:55:00,66.02,66.02,65.67,65.67,1600.0,65.8424,65.8424,65.4933,65.4933,1600.0
2011-09-23 11:00:00,65.69,65.69,65.33,65.62,7900.0,65.5133,65.5133,65.1542,65.4435,7900.0
2011-09-23 11:05:00,65.56,65.83,65.44,65.83,4700.0,65.3836,65.6529,65.2639,65.6529,4700.0
2011-09-23 11:10:00,65.9,66.23,65.9,65.96,4400.0,65.7227,66.0518,65.7227,65.7825,4400.0
2011-09-23 11:15:00,65.88,66.02,65.84,65.89,5000.0,65.7028,65.8424,65.6629,65.7127,5000.0
2011-09-23 11:20:00,65.96,66.26,65.86,65.99,10500.0,65.7825,66.0817,65.6828,65.8125,10500.0
2011-09-23 11:25:00,65.84,65.84,65.53,65.84,7100.0,65.6629,65.6629,65.3537,65.6629,7100.0
2011-09-23 11:30:00,65.88,65.88,65.75,65.8,4200.0,65.7028,65.7028,65.5731,65.623,4200.0
2011-09-23 11:35:00,65.79,65.79,65.5,65.61,9200.0,65.613,65.613,65.3238,65.4335,9200.0
2011-09-23 11:40:00,65.6,65.71,65.51,65.55,1800.0,65.4235,65.5332,65.3338,65.3737,1800.0
2011-09-23 11:45:00,65.57,65.68,65.57,65.6,1700.0,65.3936,65.5033,65.3936,65.4235,1700.0
2011-09-23 11:50:00,65.55,65.66,65.49,65.66,7600.0,65.3737,65.4834,65.3138,65.4834,7600.0
2011-09-23 11:55:00,65.69,65.91,65.58,65.91,4600.0,65.5133,65.7327,65.4036,65.7327,4600.0
2011-09-23 12:00:00,65.97,65.98,65.81,65.85,3700.0,65.7925,65.8025,65.633,65.6728,3700.0
2011-09-23 12:05:00,65.88,66.08,65.77,66.07,2700.0,65.7028,65.9022,65.5931,65.8923,2700.0
2011-09-23 12:10:00,66.04,66.04,65.69,65.69,1200.0,65.8623,65.8623,65.5133,65.5133,1200.0
2011-09-23 12:15:00,65.8,66.09,65.8,66.04,2700.0,65.623,65.9122,65.623,65.8623,2700.0
2011-09-23 12:20:00,66.0,66.0,65.49,65.55,10200.0,65.8224,65.8224,65.3138,65.3737,10200.0
2011-09-23 12:25:00,65.55,65.56,65.43,65.56,9000.0,65.3737,65.3836,65.254,65.3836,9000.0
2011-09-23 12:30:00,65.58,65.61,65.4,65.53,19000.0,65.4036,65.4335,65.2241,65.3537,19000.0
2011-09-23 12:35:00,65.52,65.59,65.31,65.43,13400.0,65.3437,65.4135,65.1343,65.254,13400.0
2011-09-23 12:40:00,65.4,65.55,65.28,65.41,19700.0,65.2241,65.3737,65.1044,65.234,19700.0
2011-09-23 12:45:00,65.45,65.99,65.44,65.49,7500.0,65.2739,65.8125,65.2639,65.3138,7500.0
2011-09-23 12:50:00,65.53,65.9,65.51,65.51,3300.0,65.3537,65.7227,65.3338,65.3338,3300.0
2011-09-23 12:55:00,65.51,65.64,65.38,65.44,7500.0,65.3338,65.4634,65.2041,65.2639,7500.0
2011-09-23 13:00:00,65.45,65.63,65.43,65.63,3400.0,65.2739,65.4534,65.254,65.4534,3400.0
2011-09-23 13:05:00,65.5,65.63,65.46,65.57,7800.0,65.3238,65.4534,65.2839,65.3936,7800.0
2011-09-23 13:10:00,65.55,65.81,65.55,65.64,3700.0,65.3737,65.633,65.3737,65.4634,3700.0
2011-09-23 13:15:00,65.65,65.71,65.55,65.59,1300.0,65.4734,65.5332,65.3737,65.4135,1300.0
2011-09-23 13:20:00,65.53,65.59,65.49,65.51,4000.0,65.3537,65.4135,65.3138,65.3338,4000.0
2011-09-23 13:25:00,65.49,65.75,65.49,65.7,9100.0,65.3138,65.5731,65.3138,65.5232,9100.0
2011-09-23 13:30:00,65.53,65.76,65.5,65.6,9700.0,65.3537,65.5831,65.3238,65.4235,9700.0
2011-09-23 13:35:00,65.66,65.66,65.57,65.62,3500.0,65.4834,65.4834,65.3936,65.4435,3500.0
2011-09-23 13:40:00,65.54,65.75,65.51,65.66,4600.0,65.3637,65.5731,65.3338,65.4834,4600.0
2011-09-23 13:45:00,65.62,65.67,65.5,65.67,4700.0,65.4435,65.4933,65.3238,65.4933,4700.0
2011-09-23 13:50:00,65.67,65.67,65.49,65.49,1000.0,65.4933,65.4933,65.3138,65.3138,1000.0
2011-09-23 13:55:00,65.57,65.82,65.57,65.68,6000.0,65.3936,65.6429,65.3936,65.5033,6000.0
2011-09-23 14:00:00,65.68,65.86,65.68,65.77,2700.0,65.5033,65.6828,65.5033,65.5931,2700.0
2011-09-23 14:05:00,65.68,65.7,65.53,65.53,2200.0,65.5033,65.5232,65.3537,65.3537,2200.0
2011-09-23 14:10:00,65.55,65.7,65.48,65.61,5000.0,65.3737,65.5232,65.3038,65.4335,5000.0
2011-09-23 14:15:00,65.59,65.76,65.59,65.69,2500.0,65.4135,65.5831,65.4135,65.5133,2500.0
2011-09-23 14:20:00,65.71,65.78,65.56,65.62,2200.0,65.5332,65.603,65.3836,65.4435,2200.0
2011-09-23 14:25:00,65.61,65.74,65.59,65.69,5300.0,65.4335,65.5631,65.4135,65.5133,5300.0
2011-09-23 14:30:00,65.69,65.81,65.66,65.8,1700.0,65.5133,65.633,65.4834,65.623,1700.0
2011-09-23 14:35:00,65.86,66.01,65.85,65.98,4500.0,65.6828,65.8324,65.6728,65.8025,4500.0
2011-09-23 14:40:00,65.96,65.98,65.84,65.9,2800.0,65.7825,65.8025,65.6629,65.7227,2800.0
2011-09-23 14:45:00,65.92,65.97,65.72,65.83,3700.0,65.7427,65.7925,65.5432,65.6529,3700.0
2011-09-23 14:50:00,65.74,65.87,65.74,65.85,2100.0,65.5631,65.6928,65.5631,65.6728,2100.0
2011-09-23 14:55:00,65.92,65.92,65.67,65.67,5000.0,65.7427,65.7427,65.4933,65.4933,5000.0
2011-09-23 15:00:00,65.76,66.02,65.76,65.86,6000.0,65.5831,65.8424,65.5831,65.6828,6000.0
2011-09-23 15:05:00,65.87,65.94,65.7,65.81,5300.0,65.6928,65.7626,65.5232,65.633,5300.0
2011-09-23 15:10:00,65.81,65.94,65.69,65.94,5200.0,65.633,65.7626,65.5133,65.7626,5200.0
2011-09-23 15:15:00,65.85,65.95,65.75,65.88,3200.0,65.6728,65.7726,65.5731,65.7028,3200.0
2011-09-23 15:20:00,65.84,66.01,65.84,66.0,6700.0,65.6629,65.8324,65.6629,65.8224,6700.0
2011-09-23 15:25:00,65.97,66.22,65.92,66.22,10200.0,65.7925,66.0419,65.7427,66.0419,10200.0
2011-09-23 15:30:00,66.24,66.36,66.04,66.11,8100.0,66.0618,66.1815,65.8623,65.9321,8100.0
2011-09-23 15:35:00,66.09,66.18,65.75,65.92,46300.0,65.9122,66.002,65.5731,65.7427,46300.0
2011-09-23 15:40:00,65.92,66.0,65.76,65.83,7200.0,65.7427,65.8224,65.5831,65.6529,7200.0
2011-09-23 15:45:00,65.8,65.95,65.74,65.83,10000.0,65.623,65.7726,65.5631,65.6529,10000.0
2011-09-23 15:50:00,65.88,66.14,65.76,66.04,12200.0,65.7028,65.9621,65.5831,65.8623,12200.0
2011-09-23 15:55:00,66.02,66.34,66.01,66.34,16700.0,65.8424,66.1615,65.8324,66.1615,16700.0
2011-09-26 09:30:00,66.97,67.78,66.95,67.25,10900.0,66.7898,67.5977,66.7699,67.0691,10900.0
2011-09-26 09:35:00,67.14,67.14,66.64,66.78,5000.0,66.9594,66.9594,66.4607,66.6003,5000.0
2011-09-26 09:40:00,66.71,66.71,66.15,66.15,6900.0,66.5305,66.5305,65.972,65.972,6900.0
2011-09-26 09:45:00,66.14,66.22,65.5,65.81,19600.0,65.9621,66.0419,65.3238,65.633,19600.0
2011-09-26 09:50:00,65.8,65.87,65.63,65.76,3600.0,65.623,65.6928,65.4534,65.5831,3600.0
2011-09-26 09:55:00,65.68,65.68,64.68,64.81,7700.0,65.5033,65.5033,64.506,64.6356,7700.0
2011-09-26 10:00:00,64.83,65.34,64.77,65.34,7500.0,64.6556,65.1642,64.5958,65.1642,7500.0
2011-09-26 10:05:00,65.38,65.52,64.44,64.44,8300.0,65.2041,65.3437,64.2666,64.2666,8300.0
2011-09-26 10:10:00,64.43,64.52,64.22,64.25,10000.0,64.2567,64.3464,64.0472,64.0772,10000.0
2011-09-26 10:15:00,64.22,64.22,63.44,63.55,25400.0,64.0472,64.0472,63.2693,63.379,25400.0
2011-09-26 10:20:00,63.6,64.34,63.55,64.34,9500.0,63.4289,64.1669,63.379,64.1669,9500.0
2011-09-26 10:25:00,64.36,65.07,64.36,65.07,5800.0,64.1869,64.8949,64.1869,64.8949,5800.0
2011-09-26 10:30:00,65.04,65.17,64.68,64.79,33500.0,64.865,64.9947,64.506,64.6157,33500.0
2011-09-26 10:35:00,64.66,64.72,64.26,64.54,19100.0,64.486,64.5459,64.0871,64.3664,19100.0
2011-09-26 10:40:00,64.5,64.84,64.28,64.78,24900.0,64.3265,64.6656,64.1071,64.6057,24900.0
2011-09-26 10:45:00,64.72,65.1,64.38,64.91,34000.0,64.5459,64.9249,64.2068,64.7354,34000.0
2011-09-26 10:50:00,65.02,65.82,65.02,65.8,10800.0,64.8451,65.6429,64.8451,65.623,10800.0
2011-09-26 10:55:00,65.72,65.78,65.53,65.59,9900.0,65.5432,65.603,65.3537,65.4135,9900.0
2011-09-26 11:00:00,65.53,65.53,65.17,65.27,5000.0,65.3537,65.3537,64.9947,65.0944,5000.0
2011-09-26 11:05:00,65.38,65.55,65.19,65.48,2900.0,65.2041,65.3737,65.0146,65.3038,2900.0
2011-09-26 11:10:00,65.38,65.55,65.24,65.42,5000.0,65.2041,65.3737,65.0645,65.244,5000.0
2011-09-26 11:15:00,65.31,65.51,65.29,65.46,2700.0,65.1343,65.3338,65.1144,65.2839,2700.0
2011-09-26 11:20:00,65.39,65.39,65.23,65.36,2000.0,65.2141,65.2141,65.0545,65.1842,2000.0
2011-09-26 11:25:00,65.32,65.32,64.93,65.08,5100.0,65.1443,65.1443,64.7553,64.9049,5100.0
2011-09-26 11:30:00,65.12,65.18,65.02,65.02,6100.0,64.9448,65.0046,64.8451,64.8451,6100.0
2011-09-26 11:35:00,65.07,65.34,65.06,65.16,12300.0,64.8949,65.1642,64.885,64.9847,12300.0
2011-09-26 11:40:00,65.16,65.35,65.16,65.3,8800.0,64.9847,65.1742,64.9847,65.1243,8800.0
2011-09-26 11:45:00,65.34,65.4,65.08,65.13,5900.0,65.1642,65.2241,64.9049,64.9548,5900.0
2011-09-26 11:50:00,65.19,65.26,65.0,65.17,9100.0,65.0146,65.0844,64.8251,64.9947,9100.0
2011-09-26 11:55:00,65.17,65.25,64.75,64.88,15600.0,64.9947,65.0745,64.5758,64.7055,15600.0
2011-09-26 12:00:00,64.92,64.92,64.25,64.35,25700.0,64.7453,64.7453,64.0772,64.1769,25700.0
2011-09-26 12:05:00,64.39,64.61,64.35,64.61,9600.0,64.2168,64.4362,64.1769,64.4362,9600.0
2011-09-26 12:10:00,64.6,64.75,64.56,64.68,8000.0,64.4262,64.5758,64.3863,64.506,8000.0
2011-09-26 12:15:00,64.64,64.67,64.34,64.62,8800.0,64.4661,64.496,64.1669,64.4462,8800.0
2011-09-26 12:20:00,64.66,64.82,64.65,64.65,8800.0,64.486,64.6456,64.4761,64.4761,8800.0
2011-09-26 12:25:00,64.63,64.68,64.59,64.63,2800.0,64.4561,64.506,64.4162,64.4561,2800.0
2011-09-26 12:30:00,64.61,64.7,64.44,64.67,4700.0,64.4362,64.5259,64.2666,64.496,4700.0
2011-09-26 12:35:00,64.68,64.68,64.13,64.2,14400.0,64.506,64.506,63.9575,64.0273,14400.0
2011-09-26 12:40:00,64.21,64.34,64.12,64.24,7200.0,64.0373,64.1669,63.9475,64.0672,7200.0
2011-09-26 12:45:00,64.18,64.21,63.48,63.5,29400.0,64.0073,64.0373,63.3092,63.3292,29400.0
2011-09-26 12:50:00,63.5,64.1,63.42,64.0,14200.0,63.3292,63.9276,63.2494,63.8278,14200.0
2011-09-26 12:55:00,63.9,64.19,63.81,64.19,4800.0,63.7281,64.0173,63.6383,64.0173,4800.0
2011-09-26 13:00:00,64.15,64.15,63.7,63.79,12300.0,63.9774,63.9774,63.5286,63.6184,12300.0
2011-09-26 13:05:00,63.72,63.84,63.71,63.79,8200.0,63.5486,63.6683,63.5386,63.6184,8200.0
2011-09-26 13:10:00,63.74,63.79,63.25,63.32,19000.0,63.5685,63.6184,63.0798,63.1497,19000.0
2011-09-26 13:15:00,63.36,63.65,63.36,63.65,15300.0,63.1895,63.4788,63.1895,63.4788,15300.0
2011-09-26 13:20:00,63.65,64.39,63.64,64.22,15600.0,63.4788,64.2168,63.4688,64.0472,15600.0
2011-09-26 13:25:00,64.22,64.39,64.01,64.03,7100.0,64.0472,64.2168,63.8378,63.8577,7100.0
2011-09-26 13:30:00,64.12,64.49,64.07,64.25,6100.0,63.9475,64.3165,63.8976,64.0772,6100.0
2011-09-26 13:35:00,64.17,64.2,63.99,64.02,7300.0,63.9974,64.0273,63.8178,63.8478,7300.0
2011-09-26 13:40:00,64.04,64.1,63.79,63.83,10800.0,63.8677,63.9276,63.6184,63.6583,10800.0
2011-09-26 13:45:00,63.79,63.84,63.57,63.61,11900.0,63.6184,63.6683,63.399,63.4389,11900.0
2011-09-26 13:50:00,63.63,63.72,63.53,63.71,7300.0,63.4588,63.5486,63.3591,63.5386,7300.0
2011-09-26 13:55:00,63.69,63.79,63.63,63.69,5600.0,63.5187,63.6184,63.4588,63.5187,5600.0
2011-09-26 14:00:00,63.62,63.9,63.61,63.71,10300.0,63.4488,63.7281,63.4389,63.5386,10300.0
2011-09-26 14:05:00,63.86,63.89,63.45,63.45,4900.0,63.6882,63.7181,63.2793,63.2793,4900.0
2011-09-26 14:10:00,63.51,63.53,63.27,63.45,4900.0,63.3391,63.3591,63.0998,63.2793,4900.0
2011-09-26 14:15:00,63.29,63.5,63.29,63.31,3700.0,63.1197,63.3292,63.1197,63.1397,3700.0
2011-09-26 14:20:00,63.27,63.43,63.13,63.25,7400.0,63.0998,63.2594,62.9602,63.0798,7400.0
2011-09-26 14:25:00,63.27,63.46,63.27,63.31,6100.0,63.0998,63.2893,63.0998,63.1397,6100.0
2011-09-26 14:30:00,63.31,63.56,63.25,63.53,12300.0,63.1397,63.389,63.0798,63.3591,12300.0
2011-09-26 14:35:00,63.55,63.61,63.37,63.37,4100.0,63.379,63.4389,63.1995,63.1995,4100.0
2011-09-26 14:40:00,63.37,63.51,63.32,63.46,13900.0,63.1995,63.3391,63.1497,63.2893,13900.0
2011-09-26 14:45:00,63.48,63.88,63.46,63.7,12100.0,63.3092,63.7081,63.2893,63.5286,12100.0
2011-09-26 14:50:00,63.71,64.0,63.71,63.98,8800.0,63.5386,63.8278,63.5386,63.8079,8800.0
2011-09-26 14:55:00,63.98,64.24,63.97,64.17,7000.0,63.8079,64.0672,63.7979,63.9974,7000.0
2011-09-26 15:00:00,64.24,64.41,64.2,64.4,7700.0,64.0672,64.2367,64.0273,64.2267,7700.0
2011-09-26 15:05:00,64.34,64.39,64.14,64.39,9000.0,64.1669,64.2168,63.9674,64.2168,9000.0
2011-09-26 15:10:00,64.34,64.46,64.27,64.46,14900.0,64.1669,64.2866,64.0971,64.2866,14900.0
2011-09-26 15:15:00,64.43,64.61,64.37,64.61,16000.0,64.2567,64.4362,64.1968,64.4362,16000.0
2011-09-26 15:20:00,64.57,64.7,64.43,64.46,12900.0,64.3963,64.5259,64.2567,64.2866,12900.0
2011-09-26 15:25:00,64.46,64.5,64.17,64.4,15000.0,64.2866,64.3265,63.9974,64.2267,15000.0
2011-09-26 15:30:00,64.39,64.42,63.99,64.15,6400.0,64.2168,64.2467,63.8178,63.9774,6400.0
2011-09-26 15:35:00,64.12,64.38,64.12,64.23,8700.0,63.9475,64.2068,63.9475,64.0572,8700.0
2011-09-26 15:40:00,64.33,64.38,64.15,64.33,8300.0,64.1569,64.2068,63.9774,64.1569,8300.0
2011-09-26 15:45:00,64.33,64.41,64.26,64.33,10100.0,64.1569,64.2367,64.0871,64.1569,10100.0
2011-09-26 15:50:00,64.33,64.33,64.11,64.27,10400.0,64.1569,64.1569,63.9375,64.0971,10400.0
2011-09-26 15:55:00,64.29,64.38,64.23,64.26,24700.0,64.117,64.2068,64.0572,64.0871,24700.0
2011-09-27 09:30:00,64.48,65.61,64.36,64.5,42500.0,64.3065,65.4335,64.1869,64.3265,42500.0
2011-09-27 09:35:00,64.5,64.77,64.47,64.5,10200.0,64.3265,64.5958,64.2966,64.3265,10200.0
2011-09-27 09:40:00,64.4,64.73,64.32,64.62,10700.0,64.2267,64.5559,64.147,64.4462,10700.0
2011-09-27 09:45:00,64.55,64.57,64.32,64.43,10700.0,64.3763,64.3963,64.147,64.2567,10700.0
2011-09-27 09:50:00,64.47,64.71,64.29,64.49,13100.0,64.2966,64.5359,64.117,64.3165,13100.0
2011-09-27 09:55:00,64.48,64.57,64.33,64.46,6300.0,64.3065,64.3963,64.1569,64.2866,6300.0
2011-09-27 10:00:00,64.38,64.51,63.79,63.99,35500.0,64.2068,64.3365,63.6184,63.8178,35500.0
2011-09-27 10:05:00,63.76,63.97,63.28,63.41,52700.0,63.5885,63.7979,63.1098,63.2394,52700.0
2011-09-27 10:10:00,63.42,63.5,63.09,63.34,14000.0,63.2494,63.3292,62.9203,63.1696,14000.0
2011-09-27 10:15:00,63.28,63.74,63.24,63.24,7400.0,63.1098,63.5685,63.0699,63.0699,7400.0
2011-09-27 10:20:00,63.34,63.8,63.34,63.8,4100.0,63.1696,63.6284,63.1696,63.6284,4100.0
2011-09-27 10:25:00,63.8,64.01,63.65,63.84,13400.0,63.6284,63.8378,63.4788,63.6683,13400.0
2011-09-27 10:30:00,63.82,63.94,63.74,63.87,2600.0,63.6483,63.768,63.5685,63.6982,2600.0
2011-09-27 10:35:00,64.04,64.15,63.86,63.86,3100.0,63.8677,63.9774,63.6882,63.6882,3100.0
2011-09-27 10:40:00,63.84,63.85,63.77,63.82,2300.0,63.6683,63.6782,63.5984,63.6483,2300.0
2011-09-27 10:45:00,63.83,64.14,63.82,64.1,6100.0,63.6583,63.9674,63.6483,63.9276,6100.0
2011-09-27 10:50:00,64.13,64.13,63.88,63.88,6000.0,63.9575,63.9575,63.7081,63.7081,6000.0
2011-09-27 10:55:00,64.0,64.3,64.0,64.3,6200.0,63.8278,64.127,63.8278,64.127,6200.0
2011-09-27 11:00:00,64.21,64.26,64.11,64.21,1600.0,64.0373,64.0871,63.9375,64.0373,1600.0
2011-09-27 11:05:00,64.2,64.25,64.06,64.19,3900.0,64.0273,64.0772,63.8877,64.0173,3900.0
2011-09-27 11:10:00,64.19,64.19,63.81,63.87,4300.0,64.0173,64.0173,63.6383,63.6982,4300.0
2011-09-27 11:15:00,63.91,64.05,63.91,64.05,1200.0,63.7381,63.8777,63.7381,63.8777,1200.0
2011-09-27 11:20:00,63.99,64.17,63.97,64.1,5600.0,63.8178,63.9974,63.7979,63.9276,5600.0
2011-09-27 11:25:00,64.09,64.15,63.86,63.87,4900.0,63.9176,63.9774,63.6882,63.6982,4900.0
2011-09-27 11:30:00,63.88,63.98,63.88,63.88,500.0,63.7081,63.8079,63.7081,63.7081,500.0
2011-09-27 11:35:00,63.87,63.95,63.82,63.89,3900.0,63.6982,63.778,63.6483,63.7181,3900.0
2011-09-27 11:40:00,63.89,63.96,63.87,63.87,3200.0,63.7181,63.7879,63.6982,63.6982,3200.0
2011-09-27 11:45:00,63.81,63.81,63.73,63.78,2500.0,63.6383,63.6383,63.5585,63.6084,2500.0
2011-09-27 11:50:00,63.75,63.85,63.75,63.78,3500.0,63.5785,63.6782,63.5785,63.6084,3500.0
2011-09-27 11:55:00,63.75,63.93,63.72,63.85,2400.0,63.5785,63.758,63.5486,63.6782,2400.0
2011-09-27 12:00:00,63.82,63.87,63.71,63.8,7800.0,63.6483,63.6982,63.5386,63.6284,7800.0
2011-09-27 12:05:00,63.78,63.84,63.74,63.81,5700.0,63.6084,63.6683,63.5685,63.6383,5700.0
2011-09-27 12:10:00,63.88,64.0,63.87,63.93,1500.0,63.7081,63.8278,63.6982,63.758,1500.0
2011-09-27 12:15:00,63.84,63.87,63.71,63.72,9000.0,63.6683,63.6982,63.5386,63.5486,9000.0
2011-09-27 12:20:00,63.71,63.75,63.57,63.62,7500.0,63.5386,63.5785,63.399,63.4488,7500.0
2011-09-27 12:25:00,63.64,63.73,63.64,63.72,2200.0,63.4688,63.5585,63.4688,63.5486,2200.0
2011-09-27 12:30:00,63.78,63.78,63.5,63.62,9300.0,63.6084,63.6084,63.3292,63.4488,9300.0
2011-09-27 12:35:00,63.64,63.7,63.58,63.61,2400.0,63.4688,63.5286,63.409,63.4389,2400.0
2011-09-27 12:40:00,63.61,63.72,63.61,63.64,1500.0,63.4389,63.5486,63.4389,63.4688,1500.0
2011-09-27 12:45:00,63.58,63.74,63.58,63.71,1500.0,63.409,63.5685,63.409,63.5386,1500.0
2011-09-27 12:50:00,63.7,63.78,63.64,63.65,10000.0,63.5286,63.6084,63.4688,63.4788,10000.0
2011-09-27 12:55:00,63.65,63.65,63.56,63.6,4100.0,63.4788,63.4788,63.389,63.4289,4100.0
2011-09-27 13:00:00,63.69,63.74,63.65,63.72,2000.0,63.5187,63.5685,63.4788,63.5486,2000.0
2011-09-27 13:05:00,63.76,63.91,63.73,63.91,2700.0,63.5885,63.7381,63.5585,63.7381,2700.0
2011-09-27 13:10:00,63.93,64.02,63.93,64.01,2000.0,63.758,63.8478,63.758,63.8378,2000.0
2011-09-27 13:15:00,64.03,64.1,64.02,64.07,2700.0,63.8577,63.9276,63.8478,63.8976,2700.0
2011-09-27 13:20:00,64.06,64.13,63.97,63.98,4100.0,63.8877,63.9575,63.7979,63.8079,4100.0
2011-09-27 13:25:00,63.9,64.04,63.84,63.99,3000.0,63.7281,63.8677,63.6683,63.8178,3000.0
2011-09-27 13:30:00,64.01,64.01,63.81,63.81,2100.0,63.8378,63.8378,63.6383,63.6383,2100.0
2011-09-27 13:35:00,63.84,63.98,63.84,63.98,2700.0,63.6683,63.8079,63.6683,63.8079,2700.0
2011-09-27 13:40:00,64.01,64.02,63.94,64.0,2100.0,63.8378,63.8478,63.768,63.8278,2100.0
2011-09-27 13:45:00,64.04,64.09,63.96,64.09,5100.0,63.8677,63.9176,63.7879,63.9176,5100.0
2011-09-27 13:50:00,64.09,64.13,63.98,63.99,5800.0,63.9176,63.9575,63.8079,63.8178,5800.0
2011-09-27 13:55:00,63.95,64.0,63.94,63.96,2100.0,63.778,63.8278,63.768,63.7879,2100.0
2011-09-27 14:00:00,63.97,64.0,63.95,63.99,2800.0,63.7979,63.8278,63.778,63.8178,2800.0
2011-09-27 14:05:00,63.99,64.0,63.95,63.99,5900.0,63.8178,63.8278,63.778,63.8178,5900.0
2011-09-27 14:10:00,63.94,64.0,63.84,63.84,11000.0,63.768,63.8278,63.6683,63.6683,11000.0
2011-09-27 14:15:00,63.83,63.83,63.72,63.74,1200.0,63.6583,63.6583,63.5486,63.5685,1200.0
2011-09-27 14:20:00,63.75,63.75,63.62,63.67,2900.0,63.5785,63.5785,63.4488,63.4987,2900.0
2011-09-27 14:25:00,63.61,63.64,63.58,63.59,1600.0,63.4389,63.4688,63.409,63.4189,1600.0
2011-09-27 14:30:00,63.5,63.72,63.5,63.72,5700.0,63.3292,63.5486,63.3292,63.5486,5700.0
2011-09-27 14:35:00,63.68,63.86,63.67,63.73,4100.0,63.5087,63.6882,63.4987,63.5585,4100.0
2011-09-27 14:40:00,63.78,63.82,63.69,63.69,2500.0,63.6084,63.6483,63.5187,63.5187,2500.0
2011-09-27 14:45:00,63.69,63.73,63.66,63.66,2700.0,63.5187,63.5585,63.4887,63.4887,2700.0
2011-09-27 14:50:00,63.69,63.86,63.69,63.79,4300.0,63.5187,63.6882,63.5187,63.6184,4300.0
2011-09-27 14:55:00,63.82,63.82,63.56,63.66,4200.0,63.6483,63.6483,63.389,63.4887,4200.0
2011-09-27 15:00:00,63.66,63.7,63.62,63.64,4000.0,63.4887,63.5286,63.4488,63.4688,4000.0
2011-09-27 15:05:00,63.64,63.66,63.56,63.63,12900.0,63.4688,63.4887,63.389,63.4588,12900.0
2011-09-27 15:10:00,63.7,63.77,63.32,63.57,9100.0,63.5286,63.5984,63.1497,63.399,9100.0
2011-09-27 15:15:00,63.58,63.74,63.44,63.72,4600.0,63.409,63.5685,63.2693,63.5486,4600.0
2011-09-27 15:20:00,63.69,63.71,63.31,63.38,3400.0,63.5187,63.5386,63.1397,63.2095,3400.0
2011-09-27 15:25:00,63.38,63.47,63.31,63.47,5000.0,63.2095,63.2992,63.1397,63.2992,5000.0
2011-09-27 15:30:00,63.43,63.7,63.38,63.57,10100.0,63.2594,63.5286,63.2095,63.399,10100.0
2011-09-27 15:35:00,63.64,63.75,63.5,63.5,8200.0,63.4688,63.5785,63.3292,63.3292,8200.0
2011-09-27 15:40:00,63.49,63.66,63.48,63.55,8700.0,63.3192,63.4887,63.3092,63.379,8700.0
2011-09-27 15:45:00,63.55,63.64,63.33,63.33,11100.0,63.379,63.4688,63.1596,63.1596,11100.0
2011-09-27 15:50:00,63.3,63.43,63.06,63.11,21500.0,63.1297,63.2594,62.8904,62.9402,21500.0
2011-09-27 15:55:00,63.07,63.22,63.01,63.09,43800.0,62.9003,63.0499,62.8405,62.9203,43800.0
2011-09-28 09:30:00,63.95,64.2,63.38,63.71,21100.0,63.778,64.0273,63.2095,63.5386,21100.0
2011-09-28 09:35:00,63.58,63.58,62.75,63.01,10500.0,63.409,63.409,62.5812,62.8405,10500.0
2011-09-28 09:40:00,63.06,63.37,62.92,63.25,8500.0,62.8904,63.1995,62.7507,63.0798,8500.0
2011-09-28 09:45:00,63.28,63.6,63.2,63.4,7900.0,63.1098,63.4289,63.03,63.2294,7900.0
2011-09-28 09:50:00,63.37,63.87,63.37,63.73,13900.0,63.1995,63.6982,63.1995,63.5585,13900.0
2011-09-28 09:55:00,63.75,64.49,63.75,64.12,41500.0,63.5785,64.3165,63.5785,63.9475,41500.0
2011-09-28 10:00:00,64.11,64.38,64.0,64.07,8700.0,63.9375,64.2068,63.8278,63.8976,8700.0
2011-09-28 10:05:00,64.07,64.12,63.92,64.03,4200.0,63.8976,63.9475,63.748,63.8577,4200.0
2011-09-28 10:10:00,64.0,64.03,63.71,63.75,3300.0,63.8278,63.8577,63.5386,63.5785,3300.0
2011-09-28 10:15:00,63.76,63.91,63.02,63.05,9900.0,63.5885,63.7381,62.8505,62.8804,9900.0
2011-09-28 10:20:00,63.11,63.31,62.98,63.07,6300.0,62.9402,63.1397,62.8106,62.9003,6300.0
2011-09-28 10:25:00,63.05,63.29,63.0,63.26,6800.0,62.8804,63.1197,62.8305,63.0898,6800.0
2011-09-28 10:30:00,63.28,63.31,63.04,63.08,6500.0,63.1098,63.1397,62.8704,62.9103,6500.0
2011-09-28 10:35:00,63.11,63.17,63.01,63.01,6500.0,62.9402,63.0001,62.8405,62.8405,6500.0
2011-09-28 10:40:00,63.02,63.04,62.76,62.77,6300.0,62.8505,62.8704,62.5912,62.6011,6300.0
2011-09-28 10:45:00,62.71,62.71,62.42,62.53,13300.0,62.5413,62.5413,62.2521,62.3618,13300.0
2011-09-28 10:50:00,62.53,62.56,62.36,62.5,8500.0,62.3618,62.3917,62.1922,62.3319,8500.0
2011-09-28 10:55:00,62.53,62.57,62.5,62.51,3400.0,62.3618,62.4017,62.3319,62.3418,3400.0
2011-09-28 11:00:00,62.5,62.5,62.01,62.1,6200.0,62.3319,62.3319,61.8432,61.9329,6200.0
2011-09-28 11:05:00,62.19,62.19,62.01,62.07,5900.0,62.0227,62.0227,61.8432,61.903,5900.0
2011-09-28 11:10:00,62.05,62.47,61.82,62.44,14000.0,61.8831,62.3019,61.6537,62.272,14000.0
2011-09-28 11:15:00,62.44,62.45,62.19,62.19,5700.0,62.272,62.282,62.0227,62.0227,5700.0
2011-09-28 11:20:00,62.16,62.35,62.12,62.19,3100.0,61.9928,62.1823,61.9529,62.0227,3100.0
2011-09-28 11:25:00,62.26,62.26,61.86,61.86,4500.0,62.0925,62.0925,61.6936,61.6936,4500.0
2011-09-28 11:30:00,61.92,61.92,61.73,61.73,5200.0,61.7534,61.7534,61.5639,61.5639,5200.0
2011-09-28 11:35:00,61.73,62.16,61.73,62.16,10000.0,61.5639,61.9928,61.5639,61.9928,10000.0
2011-09-28 11:40:00,62.18,62.18,62.03,62.03,2400.0,62.0127,62.0127,61.8631,61.8631,2400.0
2011-09-28 11:45:00,62.14,62.31,62.1,62.27,15500.0,61.9728,62.1424,61.9329,62.1025,15500.0
2011-09-28 11:50:00,62.22,62.81,62.2,62.71,23400.0,62.0526,62.641,62.0327,62.5413,23400.0
2011-09-28 11:55:00,62.71,62.75,62.55,62.55,6500.0,62.5413,62.5812,62.3817,62.3817,6500.0
2011-09-28 12:00:00,62.55,62.7,62.53,62.54,2700.0,62.3817,62.5313,62.3618,62.3718,2700.0
2011-09-28 12:05:00,62.59,62.6,62.5,62.58,3600.0,62.4216,62.4316,62.3319,62.4116,3600.0
2011-09-28 12:10:00,62.49,62.91,62.49,62.83,8500.0,62.3219,62.7408,62.3219,62.661,8500.0
2011-09-28 12:15:00,62.8,62.81,62.6,62.69,5700.0,62.6311,62.641,62.4316,62.5213,5700.0
2011-09-28 12:20:00,62.74,62.97,62.73,62.91,4100.0,62.5712,62.8006,62.5612,62.7408,4100.0
2011-09-28 12:25:00,62.9,63.23,62.9,63.16,3800.0,62.7308,63.0599,62.7308,62.9901,3800.0
2011-09-28 12:30:00,63.08,63.09,62.85,63.0,6800.0,62.9103,62.9203,62.6809,62.8305,6800.0
2011-09-28 12:35:00,63.03,63.03,62.81,63.0,3000.0,62.8604,62.8604,62.641,62.8305,3000.0
2011-09-28 12:40:00,62.88,62.99,62.76,62.99,1800.0,62.7108,62.8205,62.5912,62.8205,1800.0
2011-09-28 12:45:00,62.97,62.97,62.79,62.79,500.0,62.8006,62.8006,62.6211,62.6211,500.0
2011-09-28 12:50:00,62.81,62.95,62.81,62.85,3700.0,62.641,62.7806,62.641,62.6809,3700.0
2011-09-28 12:55:00,62.92,63.06,62.92,63.06,1100.0,62.7507,62.8904,62.7507,62.8904,1100.0
2011-09-28 13:00:00,63.06,63.06,62.72,62.72,12200.0,62.8904,62.8904,62.5513,62.5513,12200.0
2011-09-28 13:05:00,62.84,62.94,62.7,62.71,5500.0,62.6709,62.7707,62.5313,62.5413,5500.0
2011-09-28 13:10:00,62.65,62.66,62.42,62.53,16000.0,62.4815,62.4914,62.2521,62.3618,16000.0
2011-09-28 13:15:00,62.55,62.73,62.53,62.65,4900.0,62.3817,62.5612,62.3618,62.4815,4900.0
2011-09-28 13:20:00,62.61,62.61,62.5,62.55,5000.0,62.4416,62.4416,62.3319,62.3817,5000.0
2011-09-28 13:25:00,62.61,62.61,62.32,62.5,7300.0,62.4416,62.4416,62.1523,62.3319,7300.0
2011-09-28 13:30:00,62.5,62.5,62.09,62.14,2200.0,62.3319,62.3319,61.923,61.9728,2200.0
2011-09-28 13:35:00,62.14,62.3,62.14,62.26,4800.0,61.9728,62.1324,61.9728,62.0925,4800.0
2011-09-28 13:40:00,62.26,62.29,62.17,62.21,2300.0,62.0925,62.1224,62.0027,62.0426,2300.0
2011-09-28 13:45:00,62.25,62.26,62.06,62.08,6800.0,62.0825,62.0925,61.893,61.913,6800.0
2011-09-28 13:50:00,62.07,62.07,61.68,61.72,11500.0,61.903,61.903,61.5141,61.554,11500.0
2011-09-28 13:55:00,61.7,61.7,61.2,61.32,18100.0,61.534,61.534,61.0354,61.155,18100.0
2011-09-28 14:00:00,61.32,61.4,61.28,61.32,5100.0,61.155,61.2348,61.1151,61.155,5100.0
2011-09-28 14:05:00,61.31,61.62,61.31,61.6,7900.0,61.1451,61.4542,61.1451,61.4343,7900.0
2011-09-28 14:10:00,61.51,61.59,61.33,61.36,5500.0,61.3445,61.4243,61.165,61.1949,5500.0
2011-09-28 14:15:00,61.36,61.63,61.36,61.6,2600.0,61.1949,61.4642,61.1949,61.4343,2600.0
2011-09-28 14:20:00,61.62,61.64,61.5,61.53,4600.0,61.4542,61.4742,61.3345,61.3645,4600.0
2011-09-28 14:25:00,61.5,61.57,61.5,61.5,5500.0,61.3345,61.4044,61.3345,61.3345,5500.0
2011-09-28 14:30:00,61.5,61.65,61.48,61.62,6900.0,61.3345,61.4841,61.3146,61.4542,6900.0
2011-09-28 14:35:00,61.62,61.65,61.5,61.51,4800.0,61.4542,61.4841,61.3345,61.3445,4800.0
2011-09-28 14:40:00,61.54,61.66,61.54,61.61,3700.0,61.3744,61.4941,61.3744,61.4443,3700.0
2011-09-28 14:45:00,61.61,61.86,61.55,61.83,22100.0,61.4443,61.6936,61.3844,61.6637,22100.0
2011-09-28 14:50:00,61.82,61.9,61.73,61.78,7000.0,61.6537,61.7335,61.5639,61.6138,7000.0
2011-09-28 14:55:00,61.78,61.89,61.74,61.76,3700.0,61.6138,61.7235,61.5739,61.5938,3700.0
2011-09-28 15:00:00,61.72,62.09,61.7,61.89,9600.0,61.554,61.923,61.534,61.7235,9600.0
2011-09-28 15:05:00,61.92,61.95,61.83,61.83,7200.0,61.7534,61.7833,61.6637,61.6637,7200.0
2011-09-28 15:10:00,61.83,61.94,61.83,61.89,13500.0,61.6637,61.7734,61.6637,61.7235,13500.0
2011-09-28 15:15:00,61.89,62.37,61.83,62.21,52600.0,61.7235,62.2022,61.6637,62.0426,52600.0
2011-09-28 15:20:00,62.2,62.22,61.92,62.13,16800.0,62.0327,62.0526,61.7534,61.9629,16800.0
2011-09-28 15:25:00,62.11,62.11,61.79,61.86,10800.0,61.9429,61.9429,61.6238,61.6936,10800.0
2011-09-28 15:30:00,61.81,61.88,61.75,61.81,12700.0,61.6437,61.7135,61.5839,61.6437,12700.0
2011-09-28 15:35:00,61.81,61.81,61.5,61.51,15000.0,61.6437,61.6437,61.3345,61.3445,15000.0
2011-09-28 15:40:00,61.51,61.6,61.38,61.5,14500.0,61.3445,61.4343,61.2149,61.3345,14500.0
2011-09-28 15:45:00,61.5,61.56,61.18,61.19,21700.0,61.3345,61.3944,61.0154,61.0254,21700.0
2011-09-28 15:50:00,61.25,61.37,61.15,61.16,22100.0,61.0852,61.2049,60.9855,60.9955,22100.0
2011-09-28 15:55:00,61.14,61.26,61.02,61.07,27100.0,60.9755,61.0952,60.8558,60.9057,27100.0
2011-09-29 09:30:00,62.31,62.6,62.04,62.05,11200.0,62.1424,62.4316,61.8731,61.8831,11200.0
2011-09-29 09:35:00,62.01,62.4,62.0,62.07,5000.0,61.8432,62.2321,61.8332,61.903,5000.0
2011-09-29 09:40:00,62.17,62.4,62.04,62.21,4600.0,62.0027,62.2321,61.8731,62.0426,4600.0
2011-09-29 09:45:00,62.19,62.39,61.81,62.37,9200.0,62.0227,62.2222,61.6437,62.2022,9200.0
2011-09-29 09:50:00,62.37,62.37,61.52,61.59,4800.0,62.2022,62.2022,61.3545,61.4243,4800.0
2011-09-29 09:55:00,61.46,61.52,61.33,61.33,1100.0,61.2947,61.3545,61.165,61.165,1100.0
2011-09-29 10:00:00,61.25,61.27,60.92,60.92,7500.0,61.0852,61.1052,60.7561,60.7561,7500.0
2011-09-29 10:05:00,60.98,61.03,60.67,60.67,8000.0,60.8159,60.8658,60.5068,60.5068,8000.0
2011-09-29 10:10:00,60.56,60.7,60.56,60.7,4000.0,60.3971,60.5367,60.3971,60.5367,4000.0
2011-09-29 10:15:00,60.68,60.68,60.2,60.34,6600.0,60.5168,60.5168,60.038,60.1777,6600.0
2011-09-29 10:20:00,60.29,60.39,60.13,60.24,6800.0,60.1278,60.2275,59.9682,60.0779,6800.0
2011-09-29 10:25:00,60.25,60.34,60.15,60.31,10500.0,60.0879,60.1777,59.9882,60.1477,10500.0
2011-09-29 10:30:00,60.27,60.27,59.88,59.97,15700.0,60.1079,60.1079,59.7189,59.8087,15700.0
2011-09-29 10:35:00,59.9,60.03,59.87,60.01,15700.0,59.7389,59.8685,59.7089,59.8486,15700.0
2011-09-29 10:40:00,59.95,60.01,59.29,59.3,13500.0,59.7887,59.8486,59.1305,59.1405,13500.0
2011-09-29 10:45:00,59.3,59.42,59.08,59.32,8200.0,59.1405,59.2601,58.9211,59.1604,8200.0
2011-09-29 10:50:00,59.28,59.4,59.02,59.02,14200.0,59.1205,59.2402,58.8612,58.8612,14200.0
2011-09-29 10:55:00,59.05,59.39,59.05,59.39,7500.0,58.8911,59.2302,58.8911,59.2302,7500.0
2011-09-29 11:00:00,59.36,59.78,59.36,59.69,3100.0,59.2003,59.6192,59.2003,59.5294,3100.0
2011-09-29 11:05:00,59.77,59.81,59.69,59.69,3800.0,59.6092,59.6491,59.5294,59.5294,3800.0
2011-09-29 11:10:00,59.72,59.9,59.63,59.82,5000.0,59.5593,59.7389,59.4696,59.6591,5000.0
2011-09-29 11:15:00,59.88,59.89,59.43,59.43,4800.0,59.7189,59.7289,59.2701,59.2701,4800.0
2011-09-29 11:20:00,59.51,59.61,59.51,59.55,3400.0,59.3499,59.4496,59.3499,59.3898,3400.0
2011-09-29 11:25:00,59.62,59.89,59.61,59.89,3500.0,59.4596,59.7289,59.4496,59.7289,3500.0
2011-09-29 11:30:00,59.9,60.01,59.76,60.01,4100.0,59.7389,59.8486,59.5992,59.8486,4100.0
2011-09-29 11:35:00,60.02,60.04,59.75,59.75,4300.0,59.8585,59.8785,59.5893,59.5893,4300.0
2011-09-29 11:40:00,59.75,59.84,59.61,59.61,4400.0,59.5893,59.679,59.4496,59.4496,4400.0
2011-09-29 11:45:00,59.61,59.82,59.61,59.71,6200.0,59.4496,59.6591,59.4496,59.5494,6200.0
2011-09-29 11:50:00,59.76,59.76,59.72,59.76,1500.0,59.5992,59.5992,59.5593,59.5992,1500.0
2011-09-29 11:55:00,59.72,59.72,59.47,59.47,1600.0,59.5593,59.5593,59.31,59.31,1600.0
2011-09-29 12:00:00,59.48,59.64,59.48,59.59,3500.0,59.32,59.4796,59.32,59.4297,3500.0
2011-09-29 12:05:00,59.57,59.57,59.33,59.36,1900.0,59.4097,59.4097,59.1704,59.2003,1900.0
2011-09-29 12:10:00,59.4,59.55,59.4,59.44,3000.0,59.2402,59.3898,59.2402,59.2801,3000.0
2011-09-29 12:15:00,59.43,59.43,59.32,59.34,1100.0,59.2701,59.2701,59.1604,59.1804,1100.0
2011-09-29 12:20:00,59.31,59.31,59.17,59.22,3900.0,59.1504,59.1504,59.0108,59.0607,3900.0
2011-09-29 12:25:00,59.2,59.4,59.16,59.27,6600.0,59.0407,59.2402,59.0008,59.1105,6600.0
2011-09-29 12:30:00,59.2,59.26,59.01,59.01,7700.0,59.0407,59.1006,58.8512,58.8512,7700.0
2011-09-29 12:35:00,59.09,59.18,59.01,59.11,3500.0,58.931,59.0208,58.8512,58.951,3500.0
2011-09-29 12:40:00,59.09,59.15,59.05,59.08,2500.0,58.931,58.9909,58.8911,58.9211,2500.0
2011-09-29 12:45:00,59.06,59.18,59.06,59.06,5300.0,58.9011,59.0208,58.9011,58.9011,5300.0
2011-09-29 12:50:00,59.11,59.24,59.04,59.17,5000.0,58.951,59.0806,58.8812,59.0108,5000.0
2011-09-29 12:55:00,59.24,59.24,59.03,59.05,6800.0,59.0806,59.0806,58.8712,58.8911,6800.0
2011-09-29 13:00:00,59.05,59.16,59.01,59.1,3600.0,58.8911,59.0008,58.8512,58.941,3600.0
2011-09-29 13:05:00,59.07,59.19,59.0,59.15,6500.0,58.9111,59.0308,58.8413,58.9909,6500.0
2011-09-29 13:10:00,59.22,59.22,58.96,58.96,1500.0,59.0607,59.0607,58.8014,58.8014,1500.0
2011-09-29 13:15:00,58.99,59.07,58.8,58.8,4000.0,58.8313,58.9111,58.6418,58.6418,4000.0
2011-09-29 13:20:00,58.78,58.88,58.77,58.83,3200.0,58.6219,58.7216,58.6119,58.6717,3200.0
2011-09-29 13:25:00,58.78,59.01,58.65,58.65,9600.0,58.6219,58.8512,58.4922,58.4922,9600.0
2011-09-29 13:30:00,58.65,58.72,58.52,58.59,21900.0,58.4922,58.562,58.3626,58.4324,21900.0
2011-09-29 13:35:00,58.59,58.62,58.36,58.5,31700.0,58.4324,58.4623,58.203,58.3426,31700.0
2011-09-29 13:40:00,58.5,58.58,58.46,58.46,21300.0,58.3426,58.4224,58.3027,58.3027,21300.0
2011-09-29 13:45:00,58.47,58.65,58.4,58.64,8200.0,58.3127,58.4922,58.2429,58.4822,8200.0
2011-09-29 13:50:00,58.63,58.8,58.6,58.8,4200.0,58.4723,58.6418,58.4424,58.6418,4200.0
2011-09-29 13:55:00,58.77,58.87,58.71,58.78,8000.0,58.6119,58.7116,58.5521,58.6219,8000.0
2011-09-29 14:00:00,58.77,58.77,58.4,58.4,5500.0,58.6119,58.6119,58.2429,58.2429,5500.0
2011-09-29 14:05:00,58.43,58.43,58.08,58.21,7300.0,58.2728,58.2728,57.9237,58.0534,7300.0
2011-09-29 14:10:00,58.11,58.17,57.9,57.92,10500.0,57.9537,58.0135,57.7442,57.7642,10500.0
2011-09-29 14:15:00,57.92,57.94,57.79,57.79,21200.0,57.7642,57.7841,57.6345,57.6345,21200.0
2011-09-29 14:20:00,57.79,57.86,57.75,57.84,12200.0,57.6345,57.7043,57.5946,57.6844,12200.0
2011-09-29 14:25:00,57.84,58.27,57.83,58.2,7900.0,57.6844,58.1132,57.6744,58.0434,7900.0
2011-09-29 14:30:00,58.22,58.28,58.02,58.16,5300.0,58.0634,58.1232,57.8639,58.0035,5300.0
2011-09-29 14:35:00,58.18,58.35,58.13,58.3,6000.0,58.0235,58.193,57.9736,58.1432,6000.0
2011-09-29 14:40:00,58.35,58.37,58.17,58.17,5700.0,58.193,58.213,58.0135,58.0135,5700.0
2011-09-29 14:45:00,58.22,58.36,58.22,58.36,6200.0,58.0634,58.203,58.0634,58.203,6200.0
2011-09-29 14:50:00,58.33,58.41,58.22,58.34,5700.0,58.1731,58.2529,58.0634,58.183,5700.0
2011-09-29 14:55:00,58.48,58.83,58.48,58.83,9300.0,58.3227,58.6717,58.3227,58.6717,9300.0
2011-09-29 15:00:00,58.83,58.85,58.61,58.61,8700.0,58.6717,58.6917,58.4523,58.4523,8700.0
2011-09-29 15:05:00,58.6,58.95,58.57,58.87,6000.0,58.4424,58.7914,58.4124,58.7116,6000.0
2011-09-29 15:10:00,58.87,59.08,58.87,59.0,7200.0,58.7116,58.9211,58.7116,58.8413,7200.0
2011-09-29 15:15:00,58.98,59.05,58.77,58.86,18300.0,58.8213,58.8911,58.6119,58.7017,18300.0
2011-09-29 15:20:00,58.89,59.15,58.89,59.0,5900.0,58.7316,58.9909,58.7316,58.8413,5900.0
2011-09-29 15:25:00,59.16,59.46,59.16,59.37,9000.0,59.0008,59.3,59.0008,59.2103,9000.0
2011-09-29 15:30:00,59.31,59.48,59.26,59.4,10300.0,59.1504,59.32,59.1006,59.2402,10300.0
2011-09-29 15:35:00,59.44,59.54,59.44,59.54,11100.0,59.2801,59.3798,59.2801,59.3798,11100.0
2011-09-29 15:40:00,59.52,59.54,59.32,59.39,11100.0,59.3599,59.3798,59.1604,59.2302,11100.0
2011-09-29 15:45:00,59.37,59.56,59.37,59.5,13100.0,59.2103,59.3998,59.2103,59.3399,13100.0
2011-09-29 15:50:00,59.52,59.92,59.51,59.86,21200.0,59.3599,59.7588,59.3499,59.699,21200.0
2011-09-29 15:55:00,59.85,60.0,59.83,59.93,22000.0,59.689,59.8386,59.669,59.7688,22000.0
2011-09-30 09:30:00,58.72,59.43,58.72,59.2,29800.0,58.562,59.2701,58.562,59.0407,29800.0
2011-09-30 09:35:00,59.19,59.19,58.96,58.96,15000.0,59.0308,59.0308,58.8014,58.8014,15000.0
2011-09-30 09:40:00,58.7,58.97,58.62,58.7,15800.0,58.5421,58.8114,58.4623,58.5421,15800.0
2011-09-30 09:45:00,58.67,58.87,58.31,58.34,44300.0,58.5122,58.7116,58.1531,58.183,44300.0
2011-09-30 09:50:00,58.32,58.32,57.95,58.1,30900.0,58.1631,58.1631,57.7941,57.9437,30900.0
2011-09-30 09:55:00,58.01,58.05,57.92,57.93,17000.0,57.8539,57.8938,57.7642,57.7742,17000.0
2011-09-30 10:00:00,57.92,57.93,57.56,57.56,29900.0,57.7642,57.7742,57.4051,57.4051,29900.0
2011-09-30 10:05:00,57.56,57.96,57.44,57.62,11100.0,57.4051,57.8041,57.2855,57.465,11100.0
2011-09-30 10:10:00,57.58,57.76,57.43,57.64,6100.0,57.4251,57.6046,57.2755,57.4849,6100.0
2011-09-30 10:15:00,57.64,57.9,57.53,57.77,27200.0,57.4849,57.7442,57.3752,57.6146,27200.0
2011-09-30 10:20:00,57.69,58.26,57.69,58.22,18300.0,57.5348,58.1033,57.5348,58.0634,18300.0
2011-09-30 10:25:00,58.22,58.33,57.91,58.05,8800.0,58.0634,58.1731,57.7542,57.8938,8800.0
2011-09-30 10:30:00,57.96,58.34,57.95,58.33,2800.0,57.8041,58.183,57.7941,58.1731,2800.0
2011-09-30 10:35:00,58.38,58.55,58.26,58.4,7600.0,58.2229,58.3925,58.1033,58.2429,7600.0
2011-09-30 10:40:00,58.41,58.55,58.34,58.39,6200.0,58.2529,58.3925,58.183,58.2329,6200.0
2011-09-30 10:45:00,58.36,58.38,58.18,58.23,1800.0,58.203,58.2229,58.0235,58.0733,1800.0
2011-09-30 10:50:00,58.22,58.41,58.21,58.21,5300.0,58.0634,58.2529,58.0534,58.0534,5300.0
2011-09-30 10:55:00,58.25,58.47,58.08,58.09,3700.0,58.0933,58.3127,57.9237,57.9337,3700.0
2011-09-30 11:00:00,58.16,58.32,58.16,58.32,1600.0,58.0035,58.1631,58.0035,58.1631,1600.0
2011-09-30 11:05:00,58.29,58.77,58.28,58.57,2900.0,58.1332,58.6119,58.1232,58.4124,2900.0
2011-09-30 11:10:00,58.52,58.68,58.5,58.67,1200.0,58.3626,58.5221,58.3426,58.5122,1200.0
2011-09-30 11:15:00,58.68,58.85,58.66,58.68,2300.0,58.5221,58.6917,58.5022,58.5221,2300.0
2011-09-30 11:20:00,58.64,58.99,58.64,58.82,1900.0,58.4822,58.8313,58.4822,58.6618,1900.0
2011-09-30 11:25:00,58.89,58.89,58.84,58.89,1800.0,58.7316,58.7316,58.6817,58.7316,1800.0
2011-09-30 11:30:00,58.97,59.14,58.93,59.09,2300.0,58.8114,58.9809,58.7715,58.931,2300.0
2011-09-30 11:35:00,59.08,59.13,58.9,58.94,3500.0,58.9211,58.9709,58.7415,58.7814,3500.0
2011-09-30 11:40:00,58.96,59.01,58.93,59.01,1600.0,58.8014,58.8512,58.7715,58.8512,1600.0
2011-09-30 11:45:00,58.98,59.04,58.88,59.02,2600.0,58.8213,58.8812,58.7216,58.8612,2600.0
2011-09-30 11:50:00,59.04,59.14,59.0,59.09,4700.0,58.8812,58.9809,58.8413,58.931,4700.0
2011-09-30 11:55:00,59.06,59.14,59.04,59.12,6900.0,58.9011,58.9809,58.8812,58.961,6900.0
2011-09-30 12:00:00,59.12,59.14,59.02,59.1,11000.0,58.961,58.9809,58.8612,58.941,11000.0
2011-09-30 12:05:00,59.14,59.14,59.08,59.12,4900.0,58.9809,58.9809,58.9211,58.961,4900.0
2011-09-30 12:10:00,59.11,59.14,59.11,59.14,7900.0,58.951,58.9809,58.951,58.9809,7900.0
2011-09-30 12:15:00,59.14,59.32,59.09,59.32,7400.0,58.9809,59.1604,58.931,59.1604,7400.0
2011-09-30 12:20:00,59.32,59.46,59.32,59.4,2800.0,59.1604,59.3,59.1604,59.2402,2800.0
2011-09-30 12:25:00,59.35,59.43,59.3,59.42,2400.0,59.1903,59.2701,59.1405,59.2601,2400.0
2011-09-30 12:30:00,59.42,59.5,59.39,59.5,3800.0,59.2601,59.3399,59.2302,59.3399,3800.0
2011-09-30 12:35:00,59.5,59.59,59.45,59.57,1900.0,59.3399,59.4297,59.2901,59.4097,1900.0
2011-09-30 12:40:00,59.54,59.69,59.54,59.62,1600.0,59.3798,59.5294,59.3798,59.4596,1600.0
2011-09-30 12:45:00,59.63,59.72,59.5,59.5,1400.0,59.4696,59.5593,59.3399,59.3399,1400.0
2011-09-30 12:50:00,59.54,59.58,59.45,59.49,2600.0,59.3798,59.4197,59.2901,59.33,2600.0
2011-09-30 12:55:00,59.47,59.49,59.35,59.44,4900.0,59.31,59.33,59.1903,59.2801,4900.0
2011-09-30 13:00:00,59.42,59.42,59.08,59.12,7900.0,59.2601,59.2601,58.9211,58.961,7900.0
2011-09-30 13:05:00,59.12,59.42,59.12,59.25,3200.0,58.961,59.2601,58.961,59.0906,3200.0
2011-09-30 13:10:00,59.2,59.24,59.12,59.21,17900.0,59.0407,59.0806,58.961,59.0507,17900.0
2011-09-30 13:15:00,59.2,59.2,58.99,59.18,2900.0,59.0407,59.0407,58.8313,59.0208,2900.0
2011-09-30 13:20:00,59.18,59.25,59.02,59.06,1700.0,59.0208,59.0906,58.8612,58.9011,1700.0
2011-09-30 13:25:00,59.07,59.21,59.07,59.21,1200.0,58.9111,59.0507,58.9111,59.0507,1200.0
2011-09-30 13:30:00,59.18,59.26,59.11,59.26,2000.0,59.0208,59.1006,58.951,59.1006,2000.0
2011-09-30 13:35:00,59.21,59.23,58.96,59.06,3700.0,59.0507,59.0707,58.8014,58.9011,3700.0
2011-09-30 13:40:00,59.08,59.08,58.68,58.74,3300.0,58.9211,58.9211,58.5221,58.582,3300.0
2011-09-30 13:45:00,58.76,59.09,58.76,59.08,2400.0,58.6019,58.931,58.6019,58.9211,2400.0
2011-09-30 13:50:00,59.11,59.25,59.11,59.25,6400.0,58.951,59.0906,58.951,59.0906,6400.0
2011-09-30 13:55:00,59.28,59.42,59.27,59.42,5600.0,59.1205,59.2601,59.1105,59.2601,5600.0
2011-09-30 14:00:00,59.42,59.44,59.27,59.39,5300.0,59.2601,59.2801,59.1105,59.2302,5300.0
2011-09-30 14:05:00,59.34,59.35,59.14,59.21,3900.0,59.1804,59.1903,58.9809,59.0507,3900.0
2011-09-30 14:10:00,59.17,59.29,59.14,59.24,3200.0,59.0108,59.1305,58.9809,59.0806,3200.0
2011-09-30 14:15:00,59.16,59.28,59.15,59.22,5600.0,59.0008,59.1205,58.9909,59.0607,5600.0
2011-09-30 14:20:00,59.17,59.24,59.12,59.2,13200.0,59.0108,59.0806,58.961,59.0407,13200.0
2011-09-30 14:25:00,59.2,59.28,59.1,59.21,29200.0,59.0407,59.1205,58.941,59.0507,29200.0
2011-09-30 14:30:00,59.2,59.28,59.15,59.21,7700.0,59.0407,59.1205,58.9909,59.0507,7700.0
2011-09-30 14:35:00,59.19,59.2,58.76,58.89,4700.0,59.0308,59.0407,58.6019,58.7316,4700.0
2011-09-30 14:40:00,58.95,59.16,58.95,59.12,4300.0,58.7914,59.0008,58.7914,58.961,4300.0
2011-09-30 14:45:00,59.1,59.14,58.9,58.95,1900.0,58.941,58.9809,58.7415,58.7914,1900.0
2011-09-30 14:50:00,58.99,58.99,58.66,58.88,6200.0,58.8313,58.8313,58.5022,58.7216,6200.0
2011-09-30 14:55:00,58.91,58.91,58.66,58.78,9800.0,58.7515,58.7515,58.5022,58.6219,9800.0
2011-09-30 15:00:00,58.81,58.93,58.62,58.62,24300.0,58.6518,58.7715,58.4623,58.4623,24300.0
2011-09-30 15:05:00,58.65,58.99,58.55,58.97,5700.0,58.4922,58.8313,58.3925,58.8114,5700.0
2011-09-30 15:10:00,58.94,59.06,58.75,58.75,10900.0,58.7814,58.9011,58.5919,58.5919,10900.0
2011-09-30 15:15:00,58.77,58.91,58.77,58.86,6100.0,58.6119,58.7515,58.6119,58.7017,6100.0
2011-09-30 15:20:00,58.85,58.86,58.65,58.66,8400.0,58.6917,58.7017,58.4922,58.5022,8400.0
2011-09-30 15:25:00,58.7,58.88,58.64,58.79,28700.0,58.5421,58.7216,58.4822,58.6318,28700.0
2011-09-30 15:30:00,58.73,58.82,58.59,58.72,6500.0,58.572,58.6618,58.4324,58.562,6500.0
2011-09-30 15:35:00,58.65,58.76,58.54,58.66,6800.0,58.4922,58.6019,58.3825,58.5022,6800.0
2011-09-30 15:40:00,58.67,58.75,58.61,58.68,10000.0,58.5122,58.5919,58.4523,58.5221,10000.0
2011-09-30 15:45:00,58.67,58.75,58.39,58.39,12000.0,58.5122,58.5919,58.2329,58.2329,12000.0
2011-09-30 15:50:00,58.33,58.37,58.22,58.33,22600.0,58.1731,58.213,58.0634,58.1731,22600.0
2011-09-30 15:55:00,58.32,58.32,58.06,58.17,53400.0,58.1631,58.1631,57.9038,58.0135,53400.0
2011-10-03 09:30:00,57.37,58.34,56.81,56.87,22500.0,57.2157,58.183,56.6572,56.717,22500.0
2011-10-03 09:35:00,56.86,57.5,56.86,57.23,8100.0,56.707,57.3453,56.707,57.076,8100.0
2011-10-03 09:40:00,57.16,57.72,57.02,57.72,12800.0,57.0062,57.5647,56.8666,57.5647,12800.0
2011-10-03 09:45:00,57.75,58.19,57.58,57.66,21600.0,57.5946,58.0335,57.4251,57.5049,21600.0
2011-10-03 09:50:00,57.65,57.74,57.52,57.63,17900.0,57.4949,57.5847,57.3653,57.475,17900.0
2011-10-03 09:55:00,57.63,57.73,57.52,57.56,7300.0,57.475,57.5747,57.3653,57.4051,7300.0
2011-10-03 10:00:00,57.52,57.91,57.52,57.62,16400.0,57.3653,57.7542,57.3653,57.465,16400.0
2011-10-03 10:05:00,57.53,58.78,57.52,58.65,9800.0,57.3752,58.6219,57.3653,58.4922,9800.0
2011-10-03 10:10:00,58.67,58.9,58.52,58.82,6800.0,58.5122,58.7415,58.3626,58.6618,6800.0
2011-10-03 10:15:00,58.81,58.82,58.2,58.2,8300.0,58.6518,58.6618,58.0434,58.0434,8300.0
2011-10-03 10:20:00,58.18,58.24,57.94,58.19,27400.0,58.0235,58.0833,57.7841,58.0335,27400.0
2011-10-03 10:25:00,58.2,58.31,58.14,58.21,9300.0,58.0434,58.1531,57.9836,58.0534,9300.0
2011-10-03 10:30:00,58.29,58.29,58.1,58.19,15800.0,58.1332,58.1332,57.9437,58.0335,15800.0
2011-10-03 10:35:00,58.19,58.26,58.09,58.25,19500.0,58.0335,58.1033,57.9337,58.0933,19500.0
2011-10-03 10:40:00,58.19,58.23,58.05,58.13,24600.0,58.0335,58.0733,57.8938,57.9736,24600.0
2011-10-03 10:45:00,58.1,58.35,57.93,58.25,9100.0,57.9437,58.193,57.7742,58.0933,9100.0
2011-10-03 10:50:00,58.24,58.24,57.96,57.99,4600.0,58.0833,58.0833,57.8041,57.834,4600.0
2011-10-03 10:55:00,58.04,58.13,58.01,58.01,2600.0,57.8839,57.9736,57.8539,57.8539,2600.0
2011-10-03 11:00:00,57.96,58.1,57.93,58.0,9100.0,57.8041,57.9437,57.7742,57.844,9100.0
2011-10-03 11:05:00,58.04,58.19,57.91,58.19,5400.0,57.8839,58.0335,57.7542,58.0335,5400.0
2011-10-03 11:10:00,58.13,58.24,58.09,58.09,2300.0,57.9736,58.0833,57.9337,57.9337,2300.0
2011-10-03 11:15:00,58.08,58.27,58.01,58.2,6500.0,57.9237,58.1132,57.8539,58.0434,6500.0
2011-10-03 11:20:00,58.22,58.26,57.9,57.9,4000.0,58.0634,58.1033,57.7442,57.7442,4000.0
2011-10-03 11:25:00,57.9,57.9,57.62,57.79,4300.0,57.7442,57.7442,57.465,57.6345,4300.0
2011-10-03 11:30:00,57.75,57.9,57.66,57.9,2200.0,57.5946,57.7442,57.5049,57.7442,2200.0
2011-10-03 11:35:00,57.8,57.86,57.75,57.85,3900.0,57.6445,57.7043,57.5946,57.6944,3900.0
2011-10-03 11:40:00,57.88,57.88,57.52,57.57,3700.0,57.7243,57.7243,57.3653,57.4151,3700.0
2011-10-03 11:45:00,57.57,57.82,57.52,57.77,12900.0,57.4151,57.6644,57.3653,57.6146,12900.0
2011-10-03 11:50:00,57.78,58.0,57.73,58.0,2300.0,57.6246,57.844,57.5747,57.844,2300.0
2011-10-03 11:55:00,58.01,58.02,57.83,57.83,3200.0,57.8539,57.8639,57.6744,57.6744,3200.0
2011-10-03 12:00:00,57.88,57.88,57.54,57.54,4700.0,57.7243,57.7243,57.3852,57.3852,4700.0
2011-10-03 12:05:00,57.55,57.72,57.54,57.72,11400.0,57.3952,57.5647,57.3852,57.5647,11400.0
2011-10-03 12:10:00,57.68,57.72,57.6,57.6,6500.0,57.5248,57.5647,57.445,57.445,6500.0
2011-10-03 12:15:00,57.55,57.6,57.52,57.58,6000.0,57.3952,57.445,57.3653,57.4251,6000.0
2011-10-03 12:20:00,57.6,57.72,57.6,57.72,1200.0,57.445,57.5647,57.445,57.5647,1200.0
2011-10-03 12:25:00,57.7,57.74,57.61,57.65,5700.0,57.5448,57.5847,57.455,57.4949,5700.0
2011-10-03 12:30:00,57.64,57.68,57.54,57.54,5600.0,57.4849,57.5248,57.3852,57.3852,5600.0
2011-10-03 12:35:00,57.55,57.56,57.38,57.48,4900.0,57.3952,57.4051,57.2256,57.3254,4900.0
2011-10-03 12:40:00,57.48,57.48,57.31,57.31,3200.0,57.3254,57.3254,57.1558,57.1558,3200.0
2011-10-03 12:45:00,57.33,57.42,57.1,57.13,10900.0,57.1758,57.2655,56.9464,56.9763,10900.0
2011-10-03 12:50:00,57.2,57.21,56.77,56.77,1900.0,57.0461,57.0561,56.6173,56.6173,1900.0
2011-10-03 12:55:00,56.76,56.76,56.69,56.7,1600.0,56.6073,56.6073,56.5375,56.5475,1600.0
2011-10-03 13:00:00,56.73,56.73,56.4,56.43,10000.0,56.5774,56.5774,56.2483,56.2782,10000.0
2011-10-03 13:05:00,56.48,56.48,56.21,56.26,18500.0,56.3281,56.3281,56.0588,56.1086,18500.0
2011-10-03 13:10:00,56.31,56.5,56.31,56.33,4100.0,56.1585,56.348,56.1585,56.1785,4100.0
2011-10-03 13:15:00,56.32,56.34,56.14,56.14,5300.0,56.1685,56.1884,55.989,55.989,5300.0
2011-10-03 13:20:00,56.09,56.22,56.09,56.15,3200.0,55.9391,56.0688,55.9391,55.9989,3200.0
2011-10-03 13:25:00,56.15,56.52,56.15,56.39,9400.0,55.9989,56.3679,55.9989,56.2383,9400.0
2011-10-03 13:30:00,56.42,56.42,56.12,56.12,6100.0,56.2682,56.2682,55.969,55.969,6100.0
2011-10-03 13:35:00,56.03,56.06,55.87,55.97,4300.0,55.8793,55.9092,55.7197,55.8194,4300.0
2011-10-03 13:40:00,55.94,56.1,55.89,56.01,4100.0,55.7895,55.9491,55.7396,55.8593,4100.0
2011-10-03 13:45:00,56.03,56.03,55.87,56.03,8400.0,55.8793,55.8793,55.7197,55.8793,8400.0
2011-10-03 13:50:00,56.02,56.02,55.78,55.79,5800.0,55.8693,55.8693,55.6299,55.6399,5800.0
2011-10-03 13:55:00,55.75,56.01,55.73,55.95,4400.0,55.6,55.8593,55.5801,55.7995,4400.0
2011-10-03 14:00:00,55.94,55.96,55.73,55.9,5500.0,55.7895,55.8095,55.5801,55.7496,5500.0
2011-10-03 14:05:00,55.9,56.13,55.84,56.12,5800.0,55.7496,55.979,55.6898,55.969,5800.0
2011-10-03 14:10:00,56.23,56.23,56.02,56.18,8100.0,56.0787,56.0787,55.8693,56.0289,8100.0
2011-10-03 14:15:00,56.21,56.24,56.05,56.08,11500.0,56.0588,56.0887,55.8992,55.9291,11500.0
2011-10-03 14:20:00,56.06,56.13,55.97,56.1,2200.0,55.9092,55.979,55.8194,55.9491,2200.0
2011-10-03 14:25:00,56.14,56.22,56.04,56.16,5900.0,55.989,56.0688,55.8892,56.0089,5900.0
2011-10-03 14:30:00,56.16,56.16,55.95,55.96,13400.0,56.0089,56.0089,55.7995,55.8095,13400.0
2011-10-03 14:35:00,56.02,56.02,55.84,55.89,5400.0,55.8693,55.8693,55.6898,55.7396,5400.0
2011-10-03 14:40:00,55.9,56.0,55.84,55.89,8600.0,55.7496,55.8493,55.6898,55.7396,8600.0
2011-10-03 14:45:00,55.95,55.95,55.73,55.75,4900.0,55.7995,55.7995,55.5801,55.6,4900.0
2011-10-03 14:50:00,55.81,55.85,55.73,55.83,9900.0,55.6599,55.6997,55.5801,55.6798,9900.0
2011-10-03 14:55:00,55.76,55.86,55.71,55.86,11100.0,55.61,55.7097,55.5601,55.7097,11100.0
2011-10-03 15:00:00,55.89,56.0,55.84,55.91,13000.0,55.7396,55.8493,55.6898,55.7596,13000.0
2011-10-03 15:05:00,55.88,55.99,55.72,55.72,14400.0,55.7297,55.8394,55.5701,55.5701,14400.0
2011-10-03 15:10:00,55.72,55.78,55.66,55.76,3600.0,55.5701,55.6299,55.5103,55.61,3600.0
2011-10-03 15:15:00,55.72,55.8,55.58,55.72,8700.0,55.5701,55.6499,55.4305,55.5701,8700.0
2011-10-03 15:20:00,55.7,55.78,55.65,55.65,5600.0,55.5502,55.6299,55.5003,55.5003,5600.0
2011-10-03 15:25:00,55.66,55.68,55.36,55.51,14000.0,55.5103,55.5302,55.2111,55.3607,14000.0
2011-10-03 15:30:00,55.51,55.62,55.51,55.59,10100.0,55.3607,55.4704,55.3607,55.4404,10100.0
2011-10-03 15:35:00,55.6,55.76,55.52,55.68,14400.0,55.4504,55.61,55.3706,55.5302,14400.0
2011-10-03 15:40:00,55.68,55.73,55.52,55.56,15100.0,55.5302,55.5801,55.3706,55.4105,15100.0
2011-10-03 15:45:00,55.62,55.88,55.56,55.8,26400.0,55.4704,55.7297,55.4105,55.6499,26400.0
2011-10-03 15:50:00,55.8,55.87,55.57,55.71,54300.0,55.6499,55.7197,55.4205,55.5601,54300.0
2011-10-03 15:55:00,55.66,55.75,55.36,55.44,46100.0,55.5103,55.6,55.2111,55.2909,46100.0
2011-10-04 09:30:00,55.0,55.23,54.71,54.86,22700.0,54.852,55.0814,54.5628,54.7124,22700.0
2011-10-04 09:35:00,54.79,54.9,54.55,54.57,21600.0,54.6426,54.7523,54.4032,54.4232,21600.0
2011-10-04 09:40:00,54.63,55.03,54.25,54.26,11200.0,54.483,54.882,54.1041,54.114,11200.0
2011-10-04 09:45:00,54.32,54.86,54.26,54.81,14800.0,54.1739,54.7124,54.114,54.6625,14800.0
2011-10-04 09:50:00,54.85,55.23,54.14,54.16,35700.0,54.7024,55.0814,53.9943,54.0143,35700.0
2011-10-04 09:55:00,54.17,54.52,54.15,54.18,21000.0,54.0243,54.3733,54.0043,54.0342,21000.0
2011-10-04 10:00:00,54.26,54.49,54.03,54.1,26800.0,54.114,54.3434,53.8846,53.9545,26800.0
2011-10-04 10:05:00,54.07,54.39,54.03,54.25,21000.0,53.9245,54.2437,53.8846,54.1041,21000.0
2011-10-04 10:10:00,54.27,54.66,54.25,54.59,56100.0,54.124,54.5129,54.1041,54.4431,56100.0
2011-10-04 10:15:00,54.62,55.42,54.54,55.35,18700.0,54.4731,55.2709,54.3933,55.2011,18700.0
2011-10-04 10:20:00,55.36,55.82,55.35,55.51,45900.0,55.2111,55.6698,55.2011,55.3607,45900.0
2011-10-04 10:25:00,55.5,55.61,55.16,55.16,26900.0,55.3507,55.4604,55.0116,55.0116,26900.0
2011-10-04 10:30:00,55.24,55.27,54.88,54.95,24600.0,55.0914,55.1213,54.7324,54.8022,24600.0
2011-10-04 10:35:00,55.0,55.12,54.82,55.09,7700.0,54.852,54.9717,54.6725,54.9418,7700.0
2011-10-04 10:40:00,55.11,55.35,55.09,55.28,14700.0,54.9617,55.2011,54.9418,55.1313,14700.0
2011-10-04 10:45:00,55.33,55.49,55.28,55.4,11500.0,55.1811,55.3407,55.1313,55.251,11500.0
2011-10-04 10:50:00,55.43,55.51,55.25,55.29,28900.0,55.2809,55.3607,55.1014,55.1413,28900.0
2011-10-04 10:55:00,55.33,55.4,55.24,55.36,22500.0,55.1811,55.251,55.0914,55.2111,22500.0
2011-10-04 11:00:00,55.36,55.5,55.29,55.45,16900.0,55.2111,55.3507,55.1413,55.3008,16900.0
2011-10-04 11:05:00,55.54,56.12,55.47,56.07,17100.0,55.3906,55.969,55.3208,55.9192,17100.0
2011-10-04 11:10:00,56.12,56.36,56.06,56.07,11400.0,55.969,56.2084,55.9092,55.9192,11400.0
2011-10-04 11:15:00,56.06,56.49,56.0,56.36,10400.0,55.9092,56.338,55.8493,56.2084,10400.0
2011-10-04 11:20:00,56.41,56.41,55.92,55.93,17200.0,56.2582,56.2582,55.7696,55.7795,17200.0
2011-10-04 11:25:00,55.86,56.0,55.72,55.72,11200.0,55.7097,55.8493,55.5701,55.5701,11200.0
2011-10-04 11:30:00,55.73,55.8,55.5,55.64,12700.0,55.5801,55.6499,55.3507,55.4903,12700.0
2011-10-04 11:35:00,55.65,55.73,55.59,55.64,3400.0,55.5003,55.5801,55.4404,55.4903,3400.0
2011-10-04 11:40:00,55.66,55.92,55.59,55.91,59500.0,55.5103,55.7696,55.4404,55.7596,59500.0
2011-10-04 11:45:00,56.01,56.28,56.0,56.28,18500.0,55.8593,56.1286,55.8493,56.1286,18500.0
2011-10-04 11:50:00,56.24,56.69,56.24,56.59,10800.0,56.0887,56.5375,56.0887,56.4378,10800.0
2011-10-04 11:55:00,56.61,56.7,56.42,56.65,11100.0,56.4577,56.5475,56.2682,56.4976,11100.0
2011-10-04 12:00:00,56.67,57.16,56.64,57.16,15700.0,56.5175,57.0062,56.4876,57.0062,15700.0
2011-10-04 12:05:00,57.23,57.23,56.84,57.04,6500.0,57.076,57.076,56.6871,56.8865,6500.0
2011-10-04 12:10:00,57.06,57.06,56.88,57.03,2700.0,56.9065,56.9065,56.727,56.8766,2700.0
2011-10-04 12:15:00,57.07,57.07,56.87,57.02,4800.0,56.9165,56.9165,56.717,56.8666,4800.0
2011-10-04 12:20:00,57.11,57.15,57.02,57.04,3500.0,56.9564,56.9963,56.8666,56.8865,3500.0
2011-10-04 12:25:00,57.03,57.03,56.78,56.83,12400.0,56.8766,56.8766,56.6272,56.6771,12400.0
2011-10-04 12:30:00,56.79,56.85,56.73,56.79,8000.0,56.6372,56.6971,56.5774,56.6372,8000.0
2011-10-04 12:35:00,56.83,56.96,56.74,56.86,6500.0,56.6771,56.8068,56.5874,56.707,6500.0
2011-10-04 12:40:00,56.84,56.95,56.82,56.85,5700.0,56.6871,56.7968,56.6671,56.6971,5700.0
2011-10-04 12:45:00,56.87,56.89,56.63,56.63,6900.0,56.717,56.737,56.4777,56.4777,6900.0
2011-10-04 12:50:00,56.67,56.77,56.61,56.71,3300.0,56.5175,56.6173,56.4577,56.5574,3300.0
2011-10-04 12:55:00,56.71,56.71,56.41,56.41,4700.0,56.5574,56.5574,56.2582,56.2582,4700.0
2011-10-04 13:00:00,56.46,56.64,56.46,56.57,5000.0,56.3081,56.4876,56.3081,56.4178,5000.0
2011-10-04 13:05:00,56.49,56.57,56.27,56.43,13600.0,56.338,56.4178,56.1186,56.2782,13600.0
2011-10-04 13:10:00,56.46,56.46,56.07,56.31,5900.0,56.3081,56.3081,55.9192,56.1585,5900.0
2011-10-04 13:15:00,56.32,56.42,56.29,56.29,4200.0,56.1685,56.2682,56.1386,56.1386,4200.0
2011-10-04 13:20:00,56.31,56.37,56.13,56.37,2600.0,56.1585,56.2183,55.979,56.2183,2600.0
2011-10-04 13:25:00,56.34,56.34,56.16,56.23,3300.0,56.1884,56.1884,56.0089,56.0787,3300.0
2011-10-04 13:30:00,56.24,56.32,56.12,56.24,4500.0,56.0887,56.1685,55.969,56.0887,4500.0
2011-10-04 13:35:00,56.25,56.27,55.96,56.0,8900.0,56.0987,56.1186,55.8095,55.8493,8900.0
2011-10-04 13:40:00,55.99,56.1,55.94,56.05,13200.0,55.8394,55.9491,55.7895,55.8992,13200.0
2011-10-04 13:45:00,56.04,56.34,55.93,56.34,6500.0,55.8892,56.1884,55.7795,56.1884,6500.0
2011-10-04 13:50:00,56.36,56.36,55.88,56.0,5200.0,56.2084,56.2084,55.7297,55.8493,5200.0
2011-10-04 13:55:00,55.94,56.03,55.83,55.97,8400.0,55.7895,55.8793,55.6798,55.8194,8400.0
2011-10-04 14:00:00,55.99,56.13,55.99,56.1,8800.0,55.8394,55.979,55.8394,55.9491,8800.0
2011-10-04 14:05:00,56.1,56.3,56.06,56.15,30000.0,55.9491,56.1485,55.9092,55.9989,30000.0
2011-10-04 14:10:00,56.16,56.2,56.05,56.09,23400.0,56.0089,56.0488,55.8992,55.9391,23400.0
2011-10-04 14:15:00,56.07,56.14,55.98,56.05,7100.0,55.9192,55.989,55.8294,55.8992,7100.0
2011-10-04 14:20:00,56.08,56.08,55.8,55.93,13900.0,55.9291,55.9291,55.6499,55.7795,13900.0
2011-10-04 14:25:00,55.9,56.09,55.9,56.0,5300.0,55.7496,55.9391,55.7496,55.8493,5300.0
2011-10-04 14:30:00,55.97,56.25,55.9,56.25,7100.0,55.8194,56.0987,55.7496,56.0987,7100.0
2011-10-04 14:35:00,56.22,56.42,56.2,56.25,16700.0,56.0688,56.2682,56.0488,56.0987,16700.0
2011-10-04 14:40:00,56.22,56.26,55.88,55.88,20400.0,56.0688,56.1086,55.7297,55.7297,20400.0
2011-10-04 14:45:00,55.83,55.95,55.66,55.78,6300.0,55.6798,55.7995,55.5103,55.6299,6300.0
2011-10-04 14:50:00,55.86,55.95,55.5,55.52,9700.0,55.7097,55.7995,55.3507,55.3706,9700.0
2011-10-04 14:55:00,55.51,55.68,55.5,55.52,8900.0,55.3607,55.5302,55.3507,55.3706,8900.0
2011-10-04 15:00:00,55.55,55.67,55.4,55.48,14300.0,55.4006,55.5202,55.251,55.3307,14300.0
2011-10-04 15:05:00,55.54,55.61,55.3,55.4,15200.0,55.3906,55.4604,55.1512,55.251,15200.0
2011-10-04 15:10:00,55.33,55.44,55.2,55.3,17700.0,55.1811,55.2909,55.0515,55.1512,17700.0
2011-10-04 15:15:00,55.3,55.57,55.27,55.56,13700.0,55.1512,55.4205,55.1213,55.4105,13700.0
2011-10-04 15:20:00,55.57,55.92,55.51,55.78,19600.0,55.4205,55.7696,55.3607,55.6299,19600.0
2011-10-04 15:25:00,55.85,56.05,55.81,55.99,13500.0,55.6997,55.8992,55.6599,55.8394,13500.0
2011-10-04 15:30:00,55.97,56.5,55.87,56.31,20400.0,55.8194,56.348,55.7197,56.1585,20400.0
2011-10-04 15:35:00,56.36,56.46,56.12,56.26,15800.0,56.2084,56.3081,55.969,56.1086,15800.0
2011-10-04 15:40:00,56.19,56.77,56.13,56.72,18100.0,56.0388,56.6173,55.979,56.5674,18100.0
2011-10-04 15:45:00,56.68,56.92,56.56,56.84,18400.0,56.5275,56.7669,56.4078,56.6871,18400.0
2011-10-04 15:50:00,56.88,57.05,56.73,56.99,21800.0,56.727,56.8965,56.5774,56.8367,21800.0
2011-10-04 15:55:00,57.0,57.65,56.95,57.55,42300.0,56.8467,57.4949,56.7968,57.3952,42300.0
2011-10-05 09:30:00,56.79,57.16,56.33,56.99,33700.0,56.6372,57.0062,56.1785,56.8367,33700.0
2011-10-05 09:35:00,56.99,57.22,56.76,56.77,19000.0,56.8367,57.0661,56.6073,56.6173,19000.0
2011-10-05 09:40:00,56.81,57.43,56.71,57.15,16300.0,56.6572,57.2755,56.5574,56.9963,16300.0
2011-10-05 09:45:00,57.07,57.08,56.5,56.7,14000.0,56.9165,56.9264,56.348,56.5475,14000.0
2011-10-05 09:50:00,56.7,56.86,56.24,56.28,13800.0,56.5475,56.707,56.0887,56.1286,13800.0
2011-10-05 09:55:00,56.29,56.47,56.22,56.24,7800.0,56.1386,56.3181,56.0688,56.0887,7800.0
2011-10-05 10:00:00,56.23,56.88,56.23,56.83,17100.0,56.0787,56.727,56.0787,56.6771,17100.0
2011-10-05 10:05:00,56.77,56.77,56.47,56.71,9700.0,56.6173,56.6173,56.3181,56.5574,9700.0
2011-10-05 10:10:00,56.72,56.88,56.46,56.88,7500.0,56.5674,56.727,56.3081,56.727,7500.0
2011-10-05 10:15:00,56.88,56.88,56.57,56.7,14600.0,56.727,56.727,56.4178,56.5475,14600.0
2011-10-05 10:20:00,56.83,57.28,56.61,57.28,27100.0,56.6771,57.1259,56.4577,57.1259,27100.0
2011-10-05 10:25:00,57.23,57.78,56.93,57.69,10400.0,57.076,57.6246,56.7768,57.5348,10400.0
2011-10-05 10:30:00,57.68,57.79,57.63,57.77,8800.0,57.5248,57.6345,57.475,57.6146,8800.0
2011-10-05 10:35:00,57.72,58.13,57.72,58.1,10000.0,57.5647,57.9736,57.5647,57.9437,10000.0
2011-10-05 10:40:00,58.08,58.48,58.08,58.48,27000.0,57.9237,58.3227,57.9237,58.3227,27000.0
2011-10-05 10:45:00,58.45,58.6,58.32,58.6,42600.0,58.2928,58.4424,58.1631,58.4424,42600.0
2011-10-05 10:50:00,58.66,58.89,58.54,58.68,4400.0,58.5022,58.7316,58.3825,58.5221,4400.0
2011-10-05 10:55:00,58.69,58.76,58.65,58.66,5600.0,58.5321,58.6019,58.4922,58.5022,5600.0
2011-10-05 11:00:00,58.66,58.66,58.54,58.57,4800.0,58.5022,58.5022,58.3825,58.4124,4800.0
2011-10-05 11:05:00,58.6,58.62,58.54,58.6,10500.0,58.4424,58.4623,58.3825,58.4424,10500.0
2011-10-05 11:10:00,58.65,58.84,58.5,58.5,6700.0,58.4922,58.6817,58.3426,58.3426,6700.0
2011-10-05 11:15:00,58.5,58.58,58.5,58.54,30800.0,58.3426,58.4224,58.3426,58.3825,30800.0
2011-10-05 11:20:00,58.58,58.68,58.54,58.64,5900.0,58.4224,58.5221,58.3825,58.4822,5900.0
2011-10-05 11:25:00,58.6,58.64,58.51,58.55,9100.0,58.4424,58.4822,58.3526,58.3925,9100.0
2011-10-05 11:30:00,58.55,58.63,58.51,58.54,5000.0,58.3925,58.4723,58.3526,58.3825,5000.0
2011-10-05 11:35:00,58.53,58.81,58.52,58.67,8300.0,58.3725,58.6518,58.3626,58.5122,8300.0
2011-10-05 11:40:00,58.69,58.71,58.52,58.66,5200.0,58.5321,58.5521,58.3626,58.5022,5200.0
2011-10-05 11:45:00,58.65,58.75,58.54,58.63,6600.0,58.4922,58.5919,58.3825,58.4723,6600.0
2011-10-05 11:50:00,58.6,58.69,58.55,58.58,6500.0,58.4424,58.5321,58.3925,58.4224,6500.0
2011-10-05 11:55:00,58.65,59.11,58.54,58.87,18800.0,58.4922,58.951,58.3825,58.7116,18800.0
2011-10-05 12:00:00,58.89,59.18,58.83,58.95,11700.0,58.7316,59.0208,58.6717,58.7914,11700.0
2011-10-05 12:05:00,58.94,59.06,58.73,58.73,3400.0,58.7814,58.9011,58.572,58.572,3400.0
2011-10-05 12:10:00,58.74,58.84,58.59,58.69,5500.0,58.582,58.6817,58.4324,58.5321,5500.0
2011-10-05 12:15:00,58.69,58.69,58.44,58.6,31700.0,58.5321,58.5321,58.2828,58.4424,31700.0
2011-10-05 12:20:00,58.55,58.6,57.65,57.72,116500.0,58.3925,58.4424,57.4949,57.5647,116500.0
2011-10-05 12:25:00,57.72,57.74,57.4,57.42,57800.0,57.5647,57.5847,57.2456,57.2655,57800.0
2011-10-05 12:30:00,57.47,57.54,57.4,57.47,28600.0,57.3154,57.3852,57.2456,57.3154,28600.0
2011-10-05 12:35:00,57.43,57.51,57.4,57.43,49400.0,57.2755,57.3553,57.2456,57.2755,49400.0
2011-10-05 12:40:00,57.45,57.58,57.05,57.06,74600.0,57.2954,57.4251,56.8965,56.9065,74600.0
2011-10-05 12:45:00,57.06,57.24,56.84,57.24,14200.0,56.9065,57.086,56.6871,57.086,14200.0
2011-10-05 12:50:00,57.39,57.73,57.39,57.68,5700.0,57.2356,57.5747,57.2356,57.5248,5700.0
2011-10-05 12:55:00,57.7,57.99,57.7,57.93,33800.0,57.5448,57.834,57.5448,57.7742,33800.0
2011-10-05 13:00:00,57.94,57.96,57.71,57.71,8100.0,57.7841,57.8041,57.5547,57.5547,8100.0
2011-10-05 13:05:00,57.74,58.05,57.74,58.01,7500.0,57.5847,57.8938,57.5847,57.8539,7500.0
2011-10-05 13:10:00,58.01,58.04,57.81,57.89,11400.0,57.8539,57.8839,57.6545,57.7343,11400.0
2011-10-05 13:15:00,57.89,58.04,57.86,57.96,12500.0,57.7343,57.8839,57.7043,57.8041,12500.0
2011-10-05 13:20:00,58.03,58.36,58.0,58.11,5100.0,57.8739,58.203,57.844,57.9537,5100.0
2011-10-05 13:25:00,58.08,58.35,58.08,58.35,4700.0,57.9237,58.193,57.9237,58.193,4700.0
2011-10-05 13:30:00,58.3,58.43,58.2,58.2,7800.0,58.1432,58.2728,58.0434,58.0434,7800.0
2011-10-05 13:35:00,58.2,58.27,58.16,58.27,5400.0,58.0434,58.1132,58.0035,58.1132,5400.0
2011-10-05 13:40:00,58.3,58.7,58.3,58.57,4500.0,58.1432,58.5421,58.1432,58.4124,4500.0
2011-10-05 13:45:00,58.61,58.89,58.59,58.83,4700.0,58.4523,58.7316,58.4324,58.6717,4700.0
2011-10-05 13:50:00,58.85,59.52,58.85,59.52,32800.0,58.6917,59.3599,58.6917,59.3599,32800.0
2011-10-05 13:55:00,59.48,59.72,59.24,59.72,69100.0,59.32,59.5593,59.0806,59.5593,69100.0
2011-10-05 14:00:00,59.66,59.98,59.58,59.8,55000.0,59.4995,59.8186,59.4197,59.6391,55000.0
2011-10-05 14:05:00,59.82,59.9,59.35,59.35,27000.0,59.6591,59.7389,59.1903,59.1903,27000.0
2011-10-05 14:10:00,59.35,59.35,59.0,59.15,6400.0,59.1903,59.1903,58.8413,58.9909,6400.0
2011-10-05 14:15:00,59.15,59.15,59.02,59.08,8400.0,58.9909,58.9909,58.8612,58.9211,8400.0
2011-10-05 14:20:00,59.08,59.2,58.97,59.0,26900.0,58.9211,59.0407,58.8114,58.8413,26900.0
2011-10-05 14:25:00,59.02,59.02,58.5,58.53,44100.0,58.8612,58.8612,58.3426,58.3725,44100.0
2011-10-05 14:30:00,58.56,58.67,56.85,57.17,194400.0,58.4025,58.5122,56.6971,57.0162,194400.0
2011-10-05 14:35:00,57.02,57.46,55.54,56.19,430100.0,56.8666,57.3054,55.3906,56.0388,430100.0
2011-10-05 14:40:00,56.21,57.0,56.2,56.79,108400.0,56.0588,56.8467,56.0488,56.6372,108400.0
2011-10-05 14:45:00,56.79,58.24,56.79,58.21,156300.0,56.6372,58.0833,56.6372,58.0534,156300.0
2011-10-05 14:50:00,58.24,58.36,58.18,58.26,56300.0,58.0833,58.203,58.0235,58.1033,56300.0
2011-10-05 14:55:00,58.25,58.5,58.24,58.45,28600.0,58.0933,58.3426,58.0833,58.2928,28600.0
2011-10-05 15:00:00,58.47,58.5,58.22,58.49,47400.0,58.3127,58.3426,58.0634,58.3326,47400.0
2011-10-05 15:05:00,58.43,58.74,58.32,58.39,48800.0,58.2728,58.582,58.1631,58.2329,48800.0
2011-10-05 15:10:00,58.4,58.4,57.82,58.2,40600.0,58.2429,58.2429,57.6644,58.0434,40600.0
2011-10-05 15:15:00,58.14,58.66,57.83,58.65,46900.0,57.9836,58.5022,57.6744,58.4922,46900.0
2011-10-05 15:20:00,58.65,58.7,58.5,58.56,35400.0,58.4922,58.5421,58.3426,58.4025,35400.0
2011-10-05 15:25:00,58.57,58.74,58.5,58.73,19500.0,58.4124,58.582,58.3426,58.572,19500.0
2011-10-05 15:30:00,58.73,59.0,58.71,58.93,35700.0,58.572,58.8413,58.5521,58.7715,35700.0
2011-10-05 15:35:00,58.93,59.07,58.91,58.94,39700.0,58.7715,58.9111,58.7515,58.7814,39700.0
2011-10-05 15:40:00,58.94,59.25,58.94,59.14,41100.0,58.7814,59.0906,58.7814,58.9809,41100.0
2011-10-05 15:45:00,59.11,59.16,59.05,59.09,39800.0,58.951,59.0008,58.8911,58.931,39800.0
2011-10-05 15:50:00,59.05,59.23,58.76,59.22,58300.0,58.8911,59.0707,58.6019,59.0607,58300.0
2011-10-05 15:55:00,59.19,59.36,59.14,59.2,70300.0,59.0308,59.2003,58.9809,59.0407,70300.0
2011-10-06 09:30:00,59.12,59.63,58.4,59.63,28600.0,58.961,59.4696,58.2429,59.4696,28600.0
2011-10-06 09:35:00,59.5,60.15,59.49,60.08,12800.0,59.3399,59.9882,59.33,59.9184,12800.0
2011-10-06 09:40:00,60.08,60.37,59.84,60.12,13900.0,59.9184,60.2076,59.679,59.9583,13900.0
2011-10-06 09:45:00,60.05,60.6,60.04,60.6,35800.0,59.8884,60.437,59.8785,60.437,35800.0
2011-10-06 09:50:00,60.6,60.65,60.12,60.42,25700.0,60.437,60.4868,59.9583,60.2575,25700.0
2011-10-06 09:55:00,60.42,60.51,60.26,60.37,8200.0,60.2575,60.3472,60.0979,60.2076,8200.0
2011-10-06 10:00:00,60.36,60.36,60.12,60.25,6700.0,60.1976,60.1976,59.9583,60.0879,6700.0
2011-10-06 10:05:00,60.27,60.44,60.16,60.35,9200.0,60.1079,60.2774,59.9982,60.1876,9200.0
2011-10-06 10:10:00,60.39,60.45,60.29,60.42,5200.0,60.2275,60.2874,60.1278,60.2575,5200.0
2011-10-06 10:15:00,60.35,60.78,60.26,60.65,23300.0,60.1876,60.6165,60.0979,60.4868,23300.0
2011-10-06 10:20:00,60.65,60.92,60.59,60.77,18800.0,60.4868,60.7561,60.427,60.6065,18800.0
2011-10-06 10:25:00,60.8,60.9,60.69,60.8,7000.0,60.6364,60.7362,60.5267,60.6364,7000.0
2011-10-06 10:30:00,60.79,60.86,60.69,60.83,4000.0,60.6265,60.6963,60.5267,60.6664,4000.0
2011-10-06 10:35:00,60.85,61.32,60.85,61.1,18700.0,60.6863,61.155,60.6863,60.9356,18700.0
2011-10-06 10:40:00,61.14,61.46,61.1,61.44,11200.0,60.9755,61.2947,60.9356,61.2747,11200.0
2011-10-06 10:45:00,61.41,61.95,61.34,61.85,58800.0,61.2448,61.7833,61.175,61.6836,58800.0
2011-10-06 10:50:00,61.86,61.91,61.51,61.7,12400.0,61.6936,61.7434,61.3445,61.534,12400.0
2011-10-06 10:55:00,61.7,61.84,61.5,61.56,11300.0,61.534,61.6736,61.3345,61.3944,11300.0
2011-10-06 11:00:00,61.55,61.56,61.17,61.25,7700.0,61.3844,61.3944,61.0054,61.0852,7700.0
2011-10-06 11:05:00,61.28,61.49,61.12,61.48,11700.0,61.1151,61.3246,60.9556,61.3146,11700.0
2011-10-06 11:10:00,61.5,61.92,61.46,61.92,9300.0,61.3345,61.7534,61.2947,61.7534,9300.0
2011-10-06 11:15:00,61.92,61.92,61.33,61.33,13900.0,61.7534,61.7534,61.165,61.165,13900.0
2011-10-06 11:20:00,61.34,61.35,61.09,61.16,5800.0,61.175,61.185,60.9257,60.9955,5800.0
2011-10-06 11:25:00,61.16,61.41,61.16,61.41,4700.0,60.9955,61.2448,60.9955,61.2448,4700.0
2011-10-06 11:30:00,61.37,61.53,61.35,61.46,7200.0,61.2049,61.3645,61.185,61.2947,7200.0
2011-10-06 11:35:00,61.46,61.63,61.43,61.63,4000.0,61.2947,61.4642,61.2647,61.4642,4000.0
2011-10-06 11:40:00,61.61,61.69,61.49,61.52,8000.0,61.4443,61.524,61.3246,61.3545,8000.0
2011-10-06 11:45:00,61.5,61.64,61.36,61.44,6400.0,61.3345,61.4742,61.1949,61.2747,6400.0
2011-10-06 11:50:00,61.44,61.51,61.43,61.45,2700.0,61.2747,61.3445,61.2647,61.2847,2700.0
2011-10-06 11:55:00,61.5,61.51,61.35,61.51,1900.0,61.3345,61.3445,61.185,61.3445,1900.0
2011-10-06 12:00:00,61.51,61.57,61.51,61.53,1000.0,61.3445,61.4044,61.3445,61.3645,1000.0
2011-10-06 12:05:00,61.6,61.78,61.6,61.78,3000.0,61.4343,61.6138,61.4343,61.6138,3000.0
2011-10-06 12:10:00,61.7,61.9,61.7,61.9,2500.0,61.534,61.7335,61.534,61.7335,2500.0
2011-10-06 12:15:00,61.88,62.0,61.72,61.9,3900.0,61.7135,61.8332,61.554,61.7335,3900.0
2011-10-06 12:20:00,61.92,62.16,61.89,62.11,9700.0,61.7534,61.9928,61.7235,61.9429,9700.0
2011-10-06 12:25:00,62.11,62.11,61.94,61.95,4000.0,61.9429,61.9429,61.7734,61.7833,4000.0
2011-10-06 12:30:00,61.95,62.15,61.95,62.05,4000.0,61.7833,61.9828,61.7833,61.8831,4000.0
2011-10-06 12:35:00,61.97,62.16,61.93,61.94,2200.0,61.8033,61.9928,61.7634,61.7734,2200.0
2011-10-06 12:40:00,61.94,61.96,61.86,61.96,4000.0,61.7734,61.7933,61.6936,61.7933,4000.0
2011-10-06 12:45:00,61.99,62.07,61.95,62.05,3000.0,61.8232,61.903,61.7833,61.8831,3000.0
2011-10-06 12:50:00,62.06,62.18,62.0,62.08,6400.0,61.893,62.0127,61.8332,61.913,6400.0
2011-10-06 12:55:00,62.1,62.31,62.05,62.27,12200.0,61.9329,62.1424,61.8831,62.1025,12200.0
2011-10-06 13:00:00,62.27,62.44,62.22,62.25,12800.0,62.1025,62.272,62.0526,62.0825,12800.0
2011-10-06 13:05:00,62.27,62.76,62.25,62.73,18600.0,62.1025,62.5912,62.0825,62.5612,18600.0
2011-10-06 13:10:00,62.73,62.92,62.71,62.87,6400.0,62.5612,62.7507,62.5413,62.7009,6400.0
2011-10-06 13:15:00,62.91,62.98,62.8,62.92,15900.0,62.7408,62.8106,62.6311,62.7507,15900.0
2011-10-06 13:20:00,62.87,62.95,62.83,62.92,11500.0,62.7009,62.7806,62.661,62.7507,11500.0
2011-10-06 13:25:00,62.93,62.97,62.56,62.56,13600.0,62.7607,62.8006,62.3917,62.3917,13600.0
2011-10-06 13:30:00,62.56,62.77,62.49,62.68,7700.0,62.3917,62.6011,62.3219,62.5114,7700.0
2011-10-06 13:35:00,62.65,62.83,62.48,62.74,11200.0,62.4815,62.661,62.3119,62.5712,11200.0
2011-10-06 13:40:00,62.74,62.87,62.72,62.8,12700.0,62.5712,62.7009,62.5513,62.6311,12700.0
2011-10-06 13:45:00,62.76,62.96,62.76,62.96,4900.0,62.5912,62.7906,62.5912,62.7906,4900.0
2011-10-06 13:50:00,62.98,63.19,62.95,63.07,14200.0,62.8106,63.02,62.7806,62.9003,14200.0
2011-10-06 13:55:00,63.08,63.1,62.92,63.02,10200.0,62.9103,62.9302,62.7507,62.8505,10200.0
2011-10-06 14:00:00,63.01,63.5,63.0,63.39,22000.0,62.8405,63.3292,62.8305,63.2195,22000.0
2011-10-06 14:05:00,63.41,64.0,63.41,63.99,13900.0,63.2394,63.8278,63.2394,63.8178,13900.0
2011-10-06 14:10:00,64.0,64.46,63.98,64.38,45400.0,63.8278,64.2866,63.8079,64.2068,45400.0
2011-10-06 14:15:00,64.4,64.61,64.04,64.26,39800.0,64.2267,64.4362,63.8677,64.0871,39800.0
2011-10-06 14:20:00,64.28,64.28,63.82,63.91,19100.0,64.1071,64.1071,63.6483,63.7381,19100.0
2011-10-06 14:25:00,63.89,63.95,63.71,63.81,12100.0,63.7181,63.778,63.5386,63.6383,12100.0
2011-10-06 14:30:00,63.77,64.05,63.74,64.0,12100.0,63.5984,63.8777,63.5685,63.8278,12100.0
2011-10-06 14:35:00,63.98,64.13,63.8,64.09,10900.0,63.8079,63.9575,63.6284,63.9176,10900.0
2011-10-06 14:40:00,64.06,64.26,63.98,64.13,11200.0,63.8877,64.0871,63.8079,63.9575,11200.0
2011-10-06 14:45:00,64.07,64.54,64.04,64.37,14900.0,63.8976,64.3664,63.8677,64.1968,14900.0
2011-10-06 14:50:00,64.24,64.39,64.01,64.17,11400.0,64.0672,64.2168,63.8378,63.9974,11400.0
2011-10-06 14:55:00,64.14,64.14,63.97,64.05,16300.0,63.9674,63.9674,63.7979,63.8777,16300.0
2011-10-06 15:00:00,64.04,64.2,64.04,64.17,12600.0,63.8677,64.0273,63.8677,63.9974,12600.0
2011-10-06 15:05:00,64.13,64.22,63.97,64.09,23300.0,63.9575,64.0472,63.7979,63.9176,23300.0
2011-10-06 15:10:00,64.12,64.18,63.87,63.96,22000.0,63.9475,64.0073,63.6982,63.7879,22000.0
2011-10-06 15:15:00,63.95,64.2,63.81,63.96,34800.0,63.778,64.0273,63.6383,63.7879,34800.0
2011-10-06 15:20:00,63.89,64.12,63.84,63.95,25700.0,63.7181,63.9475,63.6683,63.778,25700.0
2011-10-06 15:25:00,63.96,64.19,63.95,64.01,23600.0,63.7879,64.0173,63.778,63.8378,23600.0
2011-10-06 15:30:00,64.01,64.21,63.86,64.04,28900.0,63.8378,64.0373,63.6882,63.8677,28900.0
2011-10-06 15:35:00,64.04,64.56,63.95,64.49,30200.0,63.8677,64.3863,63.778,64.3165,30200.0
2011-10-06 15:40:00,64.49,64.57,64.31,64.49,38400.0,64.3165,64.3963,64.137,64.3165,38400.0
2011-10-06 15:45:00,64.41,64.45,64.06,64.15,35300.0,64.2367,64.2766,63.8877,63.9774,35300.0
2011-10-06 15:50:00,64.12,64.72,64.12,64.66,54300.0,63.9475,64.5459,63.9475,64.486,54300.0
2011-10-06 15:55:00,64.66,64.83,64.59,64.77,59800.0,64.486,64.6556,64.4162,64.5958,59800.0
2011-10-07 09:30:00,64.93,64.93,63.71,63.73,12000.0,64.7553,64.7553,63.5386,63.5585,12000.0
2011-10-07 09:35:00,63.61,64.01,63.43,63.67,8200.0,63.4389,63.8378,63.2594,63.4987,8200.0
2011-10-07 09:40:00,63.64,63.66,63.35,63.42,6400.0,63.4688,63.4887,63.1796,63.2494,6400.0
2011-10-07 09:45:00,63.35,63.46,62.96,63.2,11000.0,63.1796,63.2893,62.7906,63.03,11000.0
2011-10-07 09:50:00,63.26,63.34,62.65,63.1,22000.0,63.0898,63.1696,62.4815,62.9302,22000.0
2011-10-07 09:55:00,63.04,63.21,62.93,63.14,14600.0,62.8704,63.0399,62.7607,62.9701,14600.0
2011-10-07 10:00:00,63.12,63.33,62.86,63.15,29700.0,62.9502,63.1596,62.6909,62.9801,29700.0
2011-10-07 10:05:00,63.08,63.6,62.98,63.32,25700.0,62.9103,63.4289,62.8106,63.1497,25700.0
2011-10-07 10:10:00,63.3,63.85,63.23,63.85,7000.0,63.1297,63.6782,63.0599,63.6782,7000.0
2011-10-07 10:15:00,63.95,64.0,63.9,63.95,4100.0,63.778,63.8278,63.7281,63.778,4100.0
2011-10-07 10:20:00,63.83,63.89,63.67,63.76,9900.0,63.6583,63.7181,63.4987,63.5885,9900.0
2011-10-07 10:25:00,63.79,64.24,63.75,64.14,24400.0,63.6184,64.0672,63.5785,63.9674,24400.0
2011-10-07 10:30:00,64.08,64.19,64.02,64.15,8300.0,63.9076,64.0173,63.8478,63.9774,8300.0
2011-10-07 10:35:00,64.05,64.18,64.04,64.18,6400.0,63.8777,64.0073,63.8677,64.0073,6400.0
2011-10-07 10:40:00,64.16,64.43,64.16,64.3,8600.0,63.9874,64.2567,63.9874,64.127,8600.0
2011-10-07 10:45:00,64.24,64.28,63.56,63.67,14200.0,64.0672,64.1071,63.389,63.4987,14200.0
2011-10-07 10:50:00,63.75,64.25,63.64,64.25,8400.0,63.5785,64.0772,63.4688,64.0772,8400.0
2011-10-07 10:55:00,64.24,64.54,64.22,64.5,12200.0,64.0672,64.3664,64.0472,64.3265,12200.0
2011-10-07 11:00:00,64.53,64.53,64.24,64.24,8700.0,64.3564,64.3564,64.0672,64.0672,8700.0
2011-10-07 11:05:00,64.3,64.41,64.26,64.39,7000.0,64.127,64.2367,64.0871,64.2168,7000.0
2011-10-07 11:10:00,64.37,64.46,64.14,64.14,6400.0,64.1968,64.2866,63.9674,63.9674,6400.0
2011-10-07 11:15:00,64.15,64.29,64.02,64.02,9500.0,63.9774,64.117,63.8478,63.8478,9500.0
2011-10-07 11:20:00,63.99,64.11,63.68,64.11,4800.0,63.8178,63.9375,63.5087,63.9375,4800.0
2011-10-07 11:25:00,64.13,64.18,63.99,64.02,7400.0,63.9575,64.0073,63.8178,63.8478,7400.0
2011-10-07 11:30:00,64.03,64.03,63.54,63.66,12900.0,63.8577,63.8577,63.3691,63.4887,12900.0
2011-10-07 11:35:00,63.69,63.72,63.53,63.56,9100.0,63.5187,63.5486,63.3591,63.389,9100.0
2011-10-07 11:40:00,63.62,64.08,63.59,63.95,4600.0,63.4488,63.9076,63.4189,63.778,4600.0
2011-10-07 11:45:00,63.91,64.05,63.85,63.85,4700.0,63.7381,63.8777,63.6782,63.6782,4700.0
2011-10-07 11:50:00,63.9,64.01,63.71,63.83,14000.0,63.7281,63.8378,63.5386,63.6583,14000.0
2011-10-07 11:55:00,63.83,63.87,63.61,63.76,11500.0,63.6583,63.6982,63.4389,63.5885,11500.0
2011-10-07 12:00:00,63.74,63.84,63.4,63.65,9500.0,63.5685,63.6683,63.2294,63.4788,9500.0
2011-10-07 12:05:00,63.74,63.97,63.71,63.86,4300.0,63.5685,63.7979,63.5386,63.6882,4300.0
2011-10-07 12:10:00,63.89,63.89,63.37,63.52,7900.0,63.7181,63.7181,63.1995,63.3491,7900.0
2011-10-07 12:15:00,63.53,63.63,63.09,63.09,14800.0,63.3591,63.4588,62.9203,62.9203,14800.0
2011-10-07 12:20:00,63.1,63.22,62.72,63.06,20900.0,62.9302,63.0499,62.5513,62.8904,20900.0
2011-10-07 12:25:00,63.07,63.44,62.99,63.44,4300.0,62.9003,63.2693,62.8205,63.2693,4300.0
2011-10-07 12:30:00,63.44,63.44,63.09,63.13,10900.0,63.2693,63.2693,62.9203,62.9602,10900.0
2011-10-07 12:35:00,63.19,63.42,63.07,63.12,10200.0,63.02,63.2494,62.9003,62.9502,10200.0
2011-10-07 12:40:00,63.09,63.22,63.04,63.08,3900.0,62.9203,63.0499,62.8704,62.9103,3900.0
2011-10-07 12:45:00,63.13,63.37,63.13,63.24,3700.0,62.9602,63.1995,62.9602,63.0699,3700.0
2011-10-07 12:50:00,63.3,63.3,63.06,63.21,3900.0,63.1297,63.1297,62.8904,63.0399,3900.0
2011-10-07 12:55:00,63.22,63.24,63.14,63.23,8000.0,63.0499,63.0699,62.9701,63.0599,8000.0
2011-10-07 13:00:00,63.19,63.51,63.16,63.4,8100.0,63.02,63.3391,62.9901,63.2294,8100.0
2011-10-07 13:05:00,63.41,63.41,63.2,63.31,4000.0,63.2394,63.2394,63.03,63.1397,4000.0
2011-10-07 13:10:00,63.37,63.5,63.35,63.5,3400.0,63.1995,63.3292,63.1796,63.3292,3400.0
2011-10-07 13:15:00,63.64,63.76,63.51,63.51,7500.0,63.4688,63.5885,63.3391,63.3391,7500.0
2011-10-07 13:20:00,63.6,63.6,63.32,63.45,3600.0,63.4289,63.4289,63.1497,63.2793,3600.0
2011-10-07 13:25:00,63.47,63.73,63.36,63.36,2100.0,63.2992,63.5585,63.1895,63.1895,2100.0
2011-10-07 13:30:00,63.35,63.35,63.09,63.21,3500.0,63.1796,63.1796,62.9203,63.0399,3500.0
2011-10-07 13:35:00,63.23,63.27,63.11,63.26,2200.0,63.0599,63.0998,62.9402,63.0898,2200.0
2011-10-07 13:40:00,63.25,63.25,63.02,63.06,2900.0,63.0798,63.0798,62.8505,62.8904,2900.0
2011-10-07 13:45:00,63.05,63.22,63.02,63.18,2600.0,62.8804,63.0499,62.8505,63.01,2600.0
2011-10-07 13:50:00,63.23,63.29,63.2,63.25,8600.0,63.0599,63.1197,63.03,63.0798,8600.0
2011-10-07 13:55:00,63.25,63.47,63.25,63.45,13200.0,63.0798,63.2992,63.0798,63.2793,13200.0
2011-10-07 14:00:00,63.43,63.43,63.33,63.36,8800.0,63.2594,63.2594,63.1596,63.1895,8800.0
2011-10-07 14:05:00,63.36,63.45,63.25,63.27,6700.0,63.1895,63.2793,63.0798,63.0998,6700.0
2011-10-07 14:10:00,63.3,63.31,62.95,62.96,7700.0,63.1297,63.1397,62.7806,62.7906,7700.0
2011-10-07 14:15:00,62.96,63.21,62.92,63.04,9300.0,62.7906,63.0399,62.7507,62.8704,9300.0
2011-10-07 14:20:00,63.09,63.36,63.05,63.08,10900.0,62.9203,63.1895,62.8804,62.9103,10900.0
2011-10-07 14:25:00,63.07,63.33,63.01,63.11,18600.0,62.9003,63.1596,62.8405,62.9402,18600.0
2011-10-07 14:30:00,63.14,63.34,63.14,63.21,5800.0,62.9701,63.1696,62.9701,63.0399,5800.0
2011-10-07 14:35:00,63.27,63.41,63.13,63.13,8100.0,63.0998,63.2394,62.9602,62.9602,8100.0
2011-10-07 14:40:00,63.12,63.23,63.0,63.0,9500.0,62.9502,63.0599,62.8305,62.8305,9500.0
2011-10-07 14:45:00,62.93,63.37,62.88,63.1,7300.0,62.7607,63.1995,62.7108,62.9302,7300.0
2011-10-07 14:50:00,63.11,63.27,62.88,63.12,6200.0,62.9402,63.0998,62.7108,62.9502,6200.0
2011-10-07 14:55:00,63.14,63.27,63.05,63.06,11500.0,62.9701,63.0998,62.8804,62.8904,11500.0
2011-10-07 15:00:00,63.02,63.22,63.0,63.08,10300.0,62.8505,63.0499,62.8305,62.9103,10300.0
2011-10-07 15:05:00,63.08,63.31,63.08,63.3,6400.0,62.9103,63.1397,62.9103,63.1297,6400.0
2011-10-07 15:10:00,63.2,63.25,63.0,63.17,5800.0,63.03,63.0798,62.8305,63.0001,5800.0
2011-10-07 15:15:00,63.2,63.42,63.17,63.17,5200.0,63.03,63.2494,63.0001,63.0001,5200.0
2011-10-07 15:20:00,63.22,63.8,63.22,63.75,9500.0,63.0499,63.6284,63.0499,63.5785,9500.0
2011-10-07 15:25:00,63.76,63.79,63.58,63.74,5200.0,63.5885,63.6184,63.409,63.5685,5200.0
2011-10-07 15:30:00,63.79,63.9,63.5,63.65,6800.0,63.6184,63.7281,63.3292,63.4788,6800.0
2011-10-07 15:35:00,63.66,63.75,63.34,63.35,6000.0,63.4887,63.5785,63.1696,63.1796,6000.0
2011-10-07 15:40:00,63.28,63.44,63.2,63.42,13700.0,63.1098,63.2693,63.03,63.2494,13700.0
2011-10-07 15:45:00,63.35,63.51,63.23,63.49,14400.0,63.1796,63.3391,63.0599,63.3192,14400.0
2011-10-07 15:50:00,63.44,63.5,63.06,63.29,21600.0,63.2693,63.3292,62.8904,63.1197,21600.0
2011-10-07 15:55:00,63.37,63.37,62.93,63.07,16200.0,63.1995,63.1995,62.7607,62.9003,16200.0
2011-10-10 09:30:00,63.87,64.46,63.09,64.41,14600.0,63.6982,64.2866,62.9203,64.2367,14600.0
2011-10-10 09:35:00,64.46,64.63,63.96,63.96,16400.0,64.2866,64.4561,63.7879,63.7879,16400.0
2011-10-10 09:40:00,64.01,64.35,64.0,64.18,43900.0,63.8378,64.1769,63.8278,64.0073,43900.0
2011-10-10 09:45:00,64.19,64.47,64.12,64.16,14900.0,64.0173,64.2966,63.9475,63.9874,14900.0
2011-10-10 09:50:00,64.22,64.67,64.13,64.64,5600.0,64.0472,64.496,63.9575,64.4661,5600.0
2011-10-10 09:55:00,64.64,65.29,64.64,65.26,12900.0,64.4661,65.1144,64.4661,65.0844,12900.0
2011-10-10 10:00:00,65.24,65.27,64.88,65.27,12400.0,65.0645,65.0944,64.7055,65.0944,12400.0
2011-10-10 10:05:00,65.24,65.31,65.02,65.05,2500.0,65.0645,65.1343,64.8451,64.875,2500.0
2011-10-10 10:10:00,65.08,65.55,65.01,65.31,7400.0,64.9049,65.3737,64.8351,65.1343,7400.0
2011-10-10 10:15:00,65.36,65.85,65.27,65.85,15300.0,65.1842,65.6728,65.0944,65.6728,15300.0
2011-10-10 10:20:00,65.98,66.47,65.91,66.28,14600.0,65.8025,66.2912,65.7327,66.1017,14600.0
2011-10-10 10:25:00,66.23,66.23,66.15,66.15,6800.0,66.0518,66.0518,65.972,65.972,6800.0
2011-10-10 10:30:00,66.15,66.19,66.15,66.15,24600.0,65.972,66.0119,65.972,65.972,24600.0
2011-10-10 10:35:00,66.15,66.2,66.15,66.15,15200.0,65.972,66.0219,65.972,65.972,15200.0
2011-10-10 10:40:00,66.15,66.16,65.93,65.93,3900.0,65.972,65.982,65.7526,65.7526,3900.0
2011-10-10 10:45:00,65.85,66.22,65.84,66.11,15400.0,65.6728,66.0419,65.6629,65.9321,15400.0
2011-10-10 10:50:00,66.02,66.26,65.91,66.2,11900.0,65.8424,66.0817,65.7327,66.0219,11900.0
2011-10-10 10:55:00,66.25,66.46,66.1,66.37,13400.0,66.0718,66.2812,65.9222,66.1914,13400.0
2011-10-10 11:00:00,66.32,66.32,66.16,66.2,5300.0,66.1416,66.1416,65.982,66.0219,5300.0
2011-10-10 11:05:00,66.2,66.31,66.15,66.22,7600.0,66.0219,66.1316,65.972,66.0419,7600.0
2011-10-10 11:10:00,66.26,66.29,66.22,66.23,1800.0,66.0817,66.1117,66.0419,66.0518,1800.0
2011-10-10 11:15:00,66.24,66.36,66.21,66.24,3800.0,66.0618,66.1815,66.0319,66.0618,3800.0
2011-10-10 11:20:00,66.24,66.26,66.09,66.1,6200.0,66.0618,66.0817,65.9122,65.9222,6200.0
2011-10-10 11:25:00,66.13,66.29,66.1,66.29,3900.0,65.9521,66.1117,65.9222,66.1117,3900.0
2011-10-10 11:30:00,66.23,66.39,66.13,66.25,15700.0,66.0518,66.2114,65.9521,66.0718,15700.0
2011-10-10 11:35:00,66.25,66.25,66.17,66.17,3200.0,66.0718,66.0718,65.992,65.992,3200.0
2011-10-10 11:40:00,66.17,66.4,66.17,66.33,35800.0,65.992,66.2214,65.992,66.1516,35800.0
2011-10-10 11:45:00,66.34,66.35,66.24,66.26,2700.0,66.1615,66.1715,66.0618,66.0817,2700.0
2011-10-10 11:50:00,66.25,66.33,66.2,66.28,9000.0,66.0718,66.1516,66.0219,66.1017,9000.0
2011-10-10 11:55:00,66.27,66.41,66.27,66.31,1300.0,66.0917,66.2313,66.0917,66.1316,1300.0
2011-10-10 12:00:00,66.31,66.34,66.25,66.27,7200.0,66.1316,66.1615,66.0718,66.0917,7200.0
2011-10-10 12:05:00,66.25,66.36,66.23,66.28,5200.0,66.0718,66.1815,66.0518,66.1017,5200.0
2011-10-10 12:10:00,66.33,66.4,66.32,66.35,2600.0,66.1516,66.2214,66.1416,66.1715,2600.0
2011-10-10 12:15:00,66.3,66.32,66.2,66.2,2600.0,66.1216,66.1416,66.0219,66.0219,2600.0
2011-10-10 12:20:00,66.2,66.26,66.07,66.23,4200.0,66.0219,66.0817,65.8923,66.0518,4200.0
2011-10-10 12:25:00,66.23,66.26,66.15,66.26,3300.0,66.0518,66.0817,65.972,66.0817,3300.0
2011-10-10 12:30:00,66.28,66.28,66.21,66.21,1600.0,66.1017,66.1017,66.0319,66.0319,1600.0
2011-10-10 12:35:00,66.24,66.3,66.21,66.21,2800.0,66.0618,66.1216,66.0319,66.0319,2800.0
2011-10-10 12:40:00,66.22,66.28,66.16,66.21,3800.0,66.0419,66.1017,65.982,66.0319,3800.0
2011-10-10 12:45:00,66.22,66.3,66.2,66.3,4800.0,66.0419,66.1216,66.0219,66.1216,4800.0
2011-10-10 12:50:00,66.29,66.29,66.2,66.23,1600.0,66.1117,66.1117,66.0219,66.0518,1600.0
2011-10-10 12:55:00,66.17,66.31,66.15,66.27,1700.0,65.992,66.1316,65.972,66.0917,1700.0
2011-10-10 13:00:00,66.27,66.31,66.25,66.29,1000.0,66.0917,66.1316,66.0718,66.1117,1000.0
2011-10-10 13:05:00,66.3,66.39,66.19,66.25,8000.0,66.1216,66.2114,66.0119,66.0718,8000.0
2011-10-10 13:10:00,66.23,66.29,66.16,66.26,12800.0,66.0518,66.1117,65.982,66.0817,12800.0
2011-10-10 13:15:00,66.23,66.24,66.12,66.2,6200.0,66.0518,66.0618,65.9421,66.0219,6200.0
2011-10-10 13:20:00,66.2,66.29,66.19,66.26,4400.0,66.0219,66.1117,66.0119,66.0817,4400.0
2011-10-10 13:25:00,66.26,66.26,66.07,66.1,5100.0,66.0817,66.0817,65.8923,65.9222,5100.0
2011-10-10 13:30:00,66.08,66.26,66.08,66.22,9700.0,65.9022,66.0817,65.9022,66.0419,9700.0
2011-10-10 13:35:00,66.24,66.3,66.2,66.27,3300.0,66.0618,66.1216,66.0219,66.0917,3300.0
2011-10-10 13:40:00,66.29,66.31,66.19,66.29,5200.0,66.1117,66.1316,66.0119,66.1117,5200.0
2011-10-10 13:45:00,66.32,66.34,66.23,66.31,3500.0,66.1416,66.1615,66.0518,66.1316,3500.0
2011-10-10 13:50:00,66.25,66.3,66.19,66.27,6600.0,66.0718,66.1216,66.0119,66.0917,6600.0
2011-10-10 13:55:00,66.23,66.32,66.21,66.3,4400.0,66.0518,66.1416,66.0319,66.1216,4400.0
2011-10-10 14:00:00,66.28,66.37,66.26,66.28,4600.0,66.1017,66.1914,66.0817,66.1017,4600.0
2011-10-10 14:05:00,66.35,66.35,66.16,66.25,6100.0,66.1715,66.1715,65.982,66.0718,6100.0
2011-10-10 14:10:00,66.25,66.36,66.25,66.36,7200.0,66.0718,66.1815,66.0718,66.1815,7200.0
2011-10-10 14:15:00,66.4,66.41,66.29,66.3,4100.0,66.2214,66.2313,66.1117,66.1216,4100.0
2011-10-10 14:20:00,66.3,66.44,66.29,66.29,6400.0,66.1216,66.2613,66.1117,66.1117,6400.0
2011-10-10 14:25:00,66.29,66.31,66.2,66.23,9500.0,66.1117,66.1316,66.0219,66.0518,9500.0
2011-10-10 14:30:00,66.25,66.3,66.12,66.15,5300.0,66.0718,66.1216,65.9421,65.972,5300.0
2011-10-10 14:35:00,66.13,66.24,66.02,66.02,16200.0,65.9521,66.0618,65.8424,65.8424,16200.0
2011-10-10 14:40:00,65.99,66.17,65.95,66.04,18400.0,65.8125,65.992,65.7726,65.8623,18400.0
2011-10-10 14:45:00,66.03,66.12,66.0,66.1,8700.0,65.8524,65.9421,65.8224,65.9222,8700.0
2011-10-10 14:50:00,66.11,66.21,66.09,66.17,8500.0,65.9321,66.0319,65.9122,65.992,8500.0
2011-10-10 14:55:00,66.14,66.14,66.03,66.06,11800.0,65.9621,65.9621,65.8524,65.8823,11800.0
2011-10-10 15:00:00,66.01,66.01,65.89,65.91,11300.0,65.8324,65.8324,65.7127,65.7327,11300.0
2011-10-10 15:05:00,65.89,65.9,65.49,65.5,22000.0,65.7127,65.7227,65.3138,65.3238,22000.0
2011-10-10 15:10:00,65.53,65.56,65.29,65.4,11900.0,65.3537,65.3836,65.1144,65.2241,11900.0
2011-10-10 15:15:00,65.39,65.82,65.39,65.71,12400.0,65.2141,65.6429,65.2141,65.5332,12400.0
2011-10-10 15:20:00,65.69,65.74,65.36,65.38,12200.0,65.5133,65.5631,65.1842,65.2041,12200.0
2011-10-10 15:25:00,65.4,65.44,65.31,65.36,24600.0,65.2241,65.2639,65.1343,65.1842,24600.0
2011-10-10 15:30:00,65.35,65.71,65.26,65.53,24800.0,65.1742,65.5332,65.0844,65.3537,24800.0
2011-10-10 15:35:00,65.49,65.55,65.3,65.52,17400.0,65.3138,65.3737,65.1243,65.3437,17400.0
2011-10-10 15:40:00,65.52,65.78,65.39,65.72,12800.0,65.3437,65.603,65.2141,65.5432,12800.0
2011-10-10 15:45:00,65.69,65.73,65.48,65.64,16600.0,65.5133,65.5532,65.3038,65.4634,16600.0
2011-10-10 15:50:00,65.66,65.82,65.56,65.78,17800.0,65.4834,65.6429,65.3836,65.603,17800.0
2011-10-10 15:55:00,65.8,66.1,65.72,66.0,45200.0,65.623,65.9222,65.5432,65.8224,45200.0
2011-10-11 09:30:00,65.7,65.89,64.59,65.4,6500.0,65.5232,65.7127,64.4162,65.2241,6500.0
2011-10-11 09:35:00,65.44,65.9,65.42,65.84,3500.0,65.2639,65.7227,65.244,65.6629,3500.0
2011-10-11 09:40:00,65.73,65.8,65.54,65.57,3100.0,65.5532,65.623,65.3637,65.3936,3100.0
2011-10-11 09:45:00,65.57,65.72,65.51,65.53,3400.0,65.3936,65.5432,65.3338,65.3537,3400.0
2011-10-11 09:50:00,65.61,65.73,65.58,65.58,27500.0,65.4335,65.5532,65.4036,65.4036,27500.0
2011-10-11 09:55:00,65.52,65.52,64.97,65.44,11300.0,65.3437,65.3437,64.7952,65.2639,11300.0
2011-10-11 10:00:00,65.43,65.52,65.21,65.25,3700.0,65.254,65.3437,65.0346,65.0745,3700.0
2011-10-11 10:05:00,65.36,65.6,65.2,65.6,9600.0,65.1842,65.4235,65.0246,65.4235,9600.0
2011-10-11 10:10:00,65.65,65.69,65.56,65.61,5400.0,65.4734,65.5133,65.3836,65.4335,5400.0
2011-10-11 10:15:00,65.63,65.98,65.62,65.98,13900.0,65.4534,65.8025,65.4435,65.8025,13900.0
2011-10-11 10:20:00,65.87,66.2,65.8,66.11,4700.0,65.6928,66.0219,65.623,65.9321,4700.0
2011-10-11 10:25:00,66.08,66.16,66.06,66.06,3200.0,65.9022,65.982,65.8823,65.8823,3200.0
2011-10-11 10:30:00,66.06,66.18,65.87,66.09,4700.0,65.8823,66.002,65.6928,65.9122,4700.0
2011-10-11 10:35:00,66.08,66.21,65.98,66.21,2300.0,65.9022,66.0319,65.8025,66.0319,2300.0
2011-10-11 10:40:00,66.22,66.26,65.89,66.11,5500.0,66.0419,66.0817,65.7127,65.9321,5500.0
2011-10-11 10:45:00,66.31,66.39,66.22,66.22,1900.0,66.1316,66.2114,66.0419,66.0419,1900.0
2011-10-11 10:50:00,66.18,66.18,66.0,66.02,2400.0,66.002,66.002,65.8224,65.8424,2400.0
2011-10-11 10:55:00,66.01,66.23,65.94,66.23,5900.0,65.8324,66.0518,65.7626,66.0518,5900.0
2011-10-11 11:00:00,66.29,66.29,66.09,66.21,2900.0,66.1117,66.1117,65.9122,66.0319,2900.0
2011-10-11 11:05:00,66.13,66.13,65.91,66.08,3300.0,65.9521,65.9521,65.7327,65.9022,3300.0
2011-10-11 11:10:00,66.24,66.39,66.16,66.28,2800.0,66.0618,66.2114,65.982,66.1017,2800.0
2011-10-11 11:15:00,66.26,66.31,65.99,66.31,2800.0,66.0817,66.1316,65.8125,66.1316,2800.0
2011-10-11 11:20:00,66.24,66.24,66.0,66.13,1500.0,66.0618,66.0618,65.8224,65.9521,1500.0
2011-10-11 11:25:00,66.13,66.29,66.13,66.21,2000.0,65.9521,66.1117,65.9521,66.0319,2000.0
2011-10-11 11:30:00,66.26,66.39,66.26,66.34,2300.0,66.0817,66.2114,66.0817,66.1615,2300.0
2011-10-11 11:35:00,66.31,66.38,66.31,66.32,900.0,66.1316,66.2014,66.1316,66.1416,900.0
2011-10-11 11:40:00,66.34,66.39,66.23,66.23,4200.0,66.1615,66.2114,66.0518,66.0518,4200.0
2011-10-11 11:45:00,66.27,66.27,66.1,66.13,500.0,66.0917,66.0917,65.9222,65.9521,500.0
2011-10-11 11:50:00,66.15,66.16,65.97,65.97,1400.0,65.972,65.982,65.7925,65.7925,1400.0
2011-10-11 11:55:00,66.0,66.25,65.98,66.14,1000.0,65.8224,66.0718,65.8025,65.9621,1000.0
2011-10-11 12:00:00,66.04,66.04,65.97,66.01,1000.0,65.8623,65.8623,65.7925,65.8324,1000.0
2011-10-11 12:05:00,66.05,66.15,66.04,66.05,1200.0,65.8723,65.972,65.8623,65.8723,1200.0
2011-10-11 12:10:00,66.12,66.15,66.03,66.11,1900.0,65.9421,65.972,65.8524,65.9321,1900.0
2011-10-11 12:15:00,66.07,66.14,66.05,66.1,2100.0,65.8923,65.9621,65.8723,65.9222,2100.0
2011-10-11 12:20:00,66.01,66.01,65.97,65.99,600.0,65.8324,65.8324,65.7925,65.8125,600.0
2011-10-11 12:25:00,66.05,66.13,66.05,66.07,1400.0,65.8723,65.9521,65.8723,65.8923,1400.0
2011-10-11 12:30:00,66.01,66.02,65.7,65.71,8700.0,65.8324,65.8424,65.5232,65.5332,8700.0
2011-10-11 12:35:00,65.71,65.78,65.41,65.43,2500.0,65.5332,65.603,65.234,65.254,2500.0
2011-10-11 12:40:00,65.36,65.52,65.29,65.46,4000.0,65.1842,65.3437,65.1144,65.2839,4000.0
2011-10-11 12:45:00,65.47,65.47,65.19,65.19,4400.0,65.2939,65.2939,65.0146,65.0146,4400.0
2011-10-11 12:50:00,65.18,65.29,65.12,65.2,2300.0,65.0046,65.1144,64.9448,65.0246,2300.0
2011-10-11 12:55:00,65.23,65.48,65.19,65.35,2500.0,65.0545,65.3038,65.0146,65.1742,2500.0
2011-10-11 13:00:00,65.4,65.42,65.23,65.23,700.0,65.2241,65.244,65.0545,65.0545,700.0
2011-10-11 13:05:00,65.3,65.43,65.16,65.36,1800.0,65.1243,65.254,64.9847,65.1842,1800.0
2011-10-11 13:10:00,65.38,65.38,65.03,65.21,2200.0,65.2041,65.2041,64.8551,65.0346,2200.0
2011-10-11 13:15:00,65.26,65.51,65.21,65.5,5500.0,65.0844,65.3338,65.0346,65.3238,5500.0
2011-10-11 13:20:00,65.5,65.64,65.5,65.59,2600.0,65.3238,65.4634,65.3238,65.4135,2600.0
2011-10-11 13:25:00,65.55,65.78,65.55,65.72,2300.0,65.3737,65.603,65.3737,65.5432,2300.0
2011-10-11 13:30:00,65.68,65.74,65.59,65.59,600.0,65.5033,65.5631,65.4135,65.4135,600.0
2011-10-11 13:35:00,65.7,65.74,65.64,65.67,1300.0,65.5232,65.5631,65.4634,65.4933,1300.0
2011-10-11 13:40:00,65.63,65.67,65.55,65.66,2200.0,65.4534,65.4933,65.3737,65.4834,2200.0
2011-10-11 13:45:00,65.69,65.8,65.55,65.67,4200.0,65.5133,65.623,65.3737,65.4933,4200.0
2011-10-11 13:50:00,65.73,65.97,65.73,65.87,3500.0,65.5532,65.7925,65.5532,65.6928,3500.0
2011-10-11 13:55:00,65.82,65.86,65.82,65.86,600.0,65.6429,65.6828,65.6429,65.6828,600.0
2011-10-11 14:00:00,65.92,65.92,65.81,65.86,4200.0,65.7427,65.7427,65.633,65.6828,4200.0
2011-10-11 14:05:00,65.8,65.81,65.76,65.77,500.0,65.623,65.633,65.5831,65.5931,500.0
2011-10-11 14:10:00,65.76,65.89,65.74,65.81,1000.0,65.5831,65.7127,65.5631,65.633,1000.0
2011-10-11 14:15:00,65.73,65.81,65.61,65.72,1500.0,65.5532,65.633,65.4335,65.5432,1500.0
2011-10-11 14:20:00,65.75,65.82,65.55,65.55,10200.0,65.5731,65.6429,65.3737,65.3737,10200.0
2011-10-11 14:25:00,65.55,65.57,65.17,65.17,8900.0,65.3737,65.3936,64.9947,64.9947,8900.0
2011-10-11 14:30:00,65.07,65.18,64.98,64.98,7500.0,64.8949,65.0046,64.8052,64.8052,7500.0
2011-10-11 14:35:00,64.97,64.97,64.79,64.79,2800.0,64.7952,64.7952,64.6157,64.6157,2800.0
2011-10-11 14:40:00,64.82,64.93,64.78,64.83,1800.0,64.6456,64.7553,64.6057,64.6556,1800.0
2011-10-11 14:45:00,64.84,64.99,64.84,64.87,1300.0,64.6656,64.8152,64.6656,64.6955,1300.0
2011-10-11 14:50:00,64.9,64.92,64.85,64.85,1900.0,64.7254,64.7453,64.6755,64.6755,1900.0
2011-10-11 14:55:00,64.88,65.08,64.88,65.0,3500.0,64.7055,64.9049,64.7055,64.8251,3500.0
2011-10-11 15:00:00,65.04,65.09,64.87,64.88,4400.0,64.865,64.9149,64.6955,64.7055,4400.0
2011-10-11 15:05:00,64.86,65.21,64.86,65.21,5000.0,64.6855,65.0346,64.6855,65.0346,5000.0
2011-10-11 15:10:00,65.14,65.19,64.98,65.04,1900.0,64.9648,65.0146,64.8052,64.865,1900.0
2011-10-11 15:15:00,65.02,65.1,64.95,64.95,3000.0,64.8451,64.9249,64.7753,64.7753,3000.0
2011-10-11 15:20:00,64.98,65.04,64.86,64.86,4200.0,64.8052,64.865,64.6855,64.6855,4200.0
2011-10-11 15:25:00,64.9,64.92,64.58,64.58,12500.0,64.7254,64.7453,64.4063,64.4063,12500.0
2011-10-11 15:30:00,64.58,64.84,64.4,64.83,18900.0,64.4063,64.6656,64.2267,64.6556,18900.0
2011-10-11 15:35:00,64.79,64.81,64.27,64.31,22600.0,64.6157,64.6356,64.0971,64.137,22600.0
2011-10-11 15:40:00,64.32,64.85,64.28,64.59,25300.0,64.147,64.6755,64.1071,64.4162,25300.0
2011-10-11 15:45:00,64.59,64.67,64.31,64.31,23900.0,64.4162,64.496,64.137,64.137,23900.0
2011-10-11 15:50:00,64.31,64.38,64.13,64.23,30800.0,64.137,64.2068,63.9575,64.0572,30800.0
2011-10-11 15:55:00,64.24,64.48,64.18,64.34,26600.0,64.0672,64.3065,64.0073,64.1669,26600.0
2011-10-12 09:30:00,64.55,65.48,64.55,64.61,13100.0,64.3763,65.3038,64.3763,64.4362,13100.0
2011-10-12 09:35:00,64.75,64.84,64.65,64.81,4500.0,64.5758,64.6656,64.4761,64.6356,4500.0
2011-10-12 09:40:00,64.76,65.19,64.76,65.07,5500.0,64.5858,65.0146,64.5858,64.8949,5500.0
2011-10-12 09:45:00,65.09,65.09,64.81,64.81,3500.0,64.9149,64.9149,64.6356,64.6356,3500.0
2011-10-12 09:50:00,64.84,65.02,64.77,65.02,5000.0,64.6656,64.8451,64.5958,64.8451,5000.0
2011-10-12 09:55:00,65.02,65.34,65.02,65.29,7300.0,64.8451,65.1642,64.8451,65.1144,7300.0
2011-10-12 10:00:00,65.24,65.24,64.85,64.85,3100.0,65.0645,65.0645,64.6755,64.6755,3100.0
2011-10-12 10:05:00,64.87,64.9,64.77,64.8,2900.0,64.6955,64.7254,64.5958,64.6257,2900.0
2011-10-12 10:10:00,64.79,64.79,64.62,64.75,2900.0,64.6157,64.6157,64.4462,64.5758,2900.0
2011-10-12 10:15:00,64.73,65.14,64.73,65.14,3900.0,64.5559,64.9648,64.5559,64.9648,3900.0
2011-10-12 10:20:00,65.07,65.17,64.94,65.12,3200.0,64.8949,64.9947,64.7653,64.9448,3200.0
2011-10-12 10:25:00,65.14,65.21,64.98,65.0,3700.0,64.9648,65.0346,64.8052,64.8251,3700.0
2011-10-12 10:30:00,65.05,65.05,65.0,65.03,2100.0,64.875,64.875,64.8251,64.8551,2100.0
2011-10-12 10:35:00,65.06,65.32,65.01,65.27,7500.0,64.885,65.1443,64.8351,65.0944,7500.0
2011-10-12 10:40:00,65.26,65.3,65.17,65.22,2000.0,65.0844,65.1243,64.9947,65.0445,2000.0
2011-10-12 10:45:00,65.22,65.23,65.12,65.13,2900.0,65.0445,65.0545,64.9448,64.9548,2900.0
2011-10-12 10:50:00,65.07,65.11,64.65,64.65,3300.0,64.8949,64.9348,64.4761,64.4761,3300.0
2011-10-12 10:55:00,64.68,64.74,64.55,64.56,2300.0,64.506,64.5658,64.3763,64.3863,2300.0
2011-10-12 11:00:00,64.5,64.5,63.04,63.11,46900.0,64.3265,64.3265,62.8704,62.9402,46900.0
2011-10-12 11:05:00,63.1,64.02,62.69,62.87,125000.0,62.9302,63.8478,62.5213,62.7009,125000.0
2011-10-12 11:10:00,62.92,63.28,62.4,63.03,65200.0,62.7507,63.1098,62.2321,62.8604,65200.0
2011-10-12 11:15:00,63.08,63.75,62.99,63.61,22700.0,62.9103,63.5785,62.8205,63.4389,22700.0
2011-10-12 11:20:00,63.55,63.55,63.24,63.33,7400.0,63.379,63.379,63.0699,63.1596,7400.0
2011-10-12 11:25:00,63.3,63.62,63.29,63.29,7000.0,63.1297,63.4488,63.1197,63.1197,7000.0
2011-10-12 11:30:00,63.36,63.71,63.36,63.61,7100.0,63.1895,63.5386,63.1895,63.4389,7100.0
2011-10-12 11:35:00,63.63,63.78,63.61,63.73,4800.0,63.4588,63.6084,63.4389,63.5585,4800.0
2011-10-12 11:40:00,63.72,63.88,63.67,63.88,6600.0,63.5486,63.7081,63.4987,63.7081,6600.0
2011-10-12 11:45:00,63.88,63.88,63.66,63.68,5300.0,63.7081,63.7081,63.4887,63.5087,5300.0
2011-10-12 11:50:00,63.65,63.65,63.54,63.57,2100.0,63.4788,63.4788,63.3691,63.399,2100.0
2011-10-12 11:55:00,63.71,63.71,63.42,63.42,3000.0,63.5386,63.5386,63.2494,63.2494,3000.0
2011-10-12 12:00:00,63.43,63.61,63.4,63.61,4100.0,63.2594,63.4389,63.2294,63.4389,4100.0
2011-10-12 12:05:00,63.57,63.57,63.35,63.42,2700.0,63.399,63.399,63.1796,63.2494,2700.0
2011-10-12 12:10:00,63.38,63.46,63.35,63.46,2400.0,63.2095,63.2893,63.1796,63.2893,2400.0
2011-10-12 12:15:00,63.5,63.64,63.46,63.64,7200.0,63.3292,63.4688,63.2893,63.4688,7200.0
2011-10-12 12:20:00,63.61,63.79,63.61,63.67,2500.0,63.4389,63.6184,63.4389,63.4987,2500.0
2011-10-12 12:25:00,63.75,64.08,63.72,64.08,8700.0,63.5785,63.9076,63.5486,63.9076,8700.0
2011-10-12 12:30:00,64.03,64.22,64.03,64.14,8300.0,63.8577,64.0472,63.8577,63.9674,8300.0
2011-10-12 12:35:00,64.12,64.4,64.09,64.36,5600.0,63.9475,64.2267,63.9176,64.1869,5600.0
2011-10-12 12:40:00,64.35,64.4,64.31,64.31,3100.0,64.1769,64.2267,64.137,64.137,3100.0
2011-10-12 12:45:00,64.31,64.38,64.18,64.26,5600.0,64.137,64.2068,64.0073,64.0871,5600.0
2011-10-12 12:50:00,64.26,64.56,64.13,64.56,5900.0,64.0871,64.3863,63.9575,64.3863,5900.0
2011-10-12 12:55:00,64.51,64.6,64.31,64.37,8900.0,64.3365,64.4262,64.137,64.1968,8900.0
2011-10-12 13:00:00,64.38,64.57,64.38,64.52,7200.0,64.2068,64.3963,64.2068,64.3464,7200.0
2011-10-12 13:05:00,64.68,64.72,64.54,64.59,1700.0,64.506,64.5459,64.3664,64.4162,1700.0
2011-10-12 13:10:00,64.59,64.6,64.52,64.52,3700.0,64.4162,64.4262,64.3464,64.3464,3700.0
2011-10-12 13:15:00,64.48,64.56,64.47,64.51,2100.0,64.3065,64.3863,64.2966,64.3365,2100.0
2011-10-12 13:20:00,64.54,64.54,64.46,64.5,4100.0,64.3664,64.3664,64.2866,64.3265,4100.0
2011-10-12 13:25:00,64.49,64.57,64.49,64.53,4500.0,64.3165,64.3963,64.3165,64.3564,4500.0
2011-10-12 13:30:00,64.51,64.55,64.42,64.42,3100.0,64.3365,64.3763,64.2467,64.2467,3100.0
2011-10-12 13:35:00,64.45,64.47,64.34,64.4,8800.0,64.2766,64.2966,64.1669,64.2267,8800.0
2011-10-12 13:40:00,64.39,64.44,64.28,64.31,2200.0,64.2168,64.2666,64.1071,64.137,2200.0
2011-10-12 13:45:00,64.31,64.35,64.2,64.23,4100.0,64.137,64.1769,64.0273,64.0572,4100.0
2011-10-12 13:50:00,64.22,64.23,64.06,64.11,3600.0,64.0472,64.0572,63.8877,63.9375,3600.0
2011-10-12 13:55:00,64.1,64.12,64.03,64.08,1900.0,63.9276,63.9475,63.8577,63.9076,1900.0
2011-10-12 14:00:00,64.12,64.19,64.03,64.11,4400.0,63.9475,64.0173,63.8577,63.9375,4400.0
2011-10-12 14:05:00,64.16,64.33,64.13,64.28,4500.0,63.9874,64.1569,63.9575,64.1071,4500.0
2011-10-12 14:10:00,64.32,64.39,64.2,64.29,2900.0,64.147,64.2168,64.0273,64.117,2900.0
2011-10-12 14:15:00,64.34,64.36,64.17,64.27,4400.0,64.1669,64.1869,63.9974,64.0971,4400.0
2011-10-12 14:20:00,64.31,64.35,64.2,64.31,5400.0,64.137,64.1769,64.0273,64.137,5400.0
2011-10-12 14:25:00,64.33,64.35,64.18,64.23,9300.0,64.1569,64.1769,64.0073,64.0572,9300.0
2011-10-12 14:30:00,64.27,64.44,64.27,64.44,4100.0,64.0971,64.2666,64.0971,64.2666,4100.0
2011-10-12 14:35:00,64.4,64.43,64.13,64.13,4600.0,64.2267,64.2567,63.9575,63.9575,4600.0
2011-10-12 14:40:00,64.2,64.35,63.96,63.96,5800.0,64.0273,64.1769,63.7879,63.7879,5800.0
2011-10-12 14:45:00,63.93,63.98,63.74,63.92,3500.0,63.758,63.8079,63.5685,63.748,3500.0
2011-10-12 14:50:00,63.93,63.93,63.74,63.83,2900.0,63.758,63.758,63.5685,63.6583,2900.0
2011-10-12 14:55:00,63.79,63.83,63.62,63.64,4500.0,63.6184,63.6583,63.4488,63.4688,4500.0
2011-10-12 15:00:00,63.71,63.91,63.68,63.87,2500.0,63.5386,63.7381,63.5087,63.6982,2500.0
2011-10-12 15:05:00,63.86,64.11,63.74,64.04,5600.0,63.6882,63.9375,63.5685,63.8677,5600.0
2011-10-12 15:10:00,64.04,64.07,63.71,63.73,7200.0,63.8677,63.8976,63.5386,63.5585,7200.0
2011-10-12 15:15:00,63.7,63.7,63.3,63.36,14500.0,63.5286,63.5286,63.1297,63.1895,14500.0
2011-10-12 15:20:00,63.39,63.41,63.2,63.3,11100.0,63.2195,63.2394,63.03,63.1297,11100.0
2011-10-12 15:25:00,63.33,63.37,63.07,63.22,30400.0,63.1596,63.1995,62.9003,63.0499,30400.0
2011-10-12 15:30:00,63.2,63.41,62.93,63.38,17600.0,63.03,63.2394,62.7607,63.2095,17600.0
2011-10-12 15:35:00,63.38,63.44,63.24,63.3,8200.0,63.2095,63.2693,63.0699,63.1297,8200.0
2011-10-12 15:40:00,63.29,63.35,63.2,63.33,9400.0,63.1197,63.1796,63.03,63.1596,9400.0
2011-10-12 15:45:00,63.33,63.35,62.85,62.96,12500.0,63.1596,63.1796,62.6809,62.7906,12500.0
2011-10-12 15:50:00,62.95,62.95,62.72,62.82,28800.0,62.7806,62.7806,62.5513,62.651,28800.0
2011-10-12 15:55:00,62.82,63.04,62.79,63.04,49300.0,62.651,62.8704,62.6211,62.8704,49300.0
2011-10-13 09:30:00,63.73,64.47,63.06,64.0,15000.0,63.5585,64.2966,62.8904,63.8278,15000.0
2011-10-13 09:35:00,64.0,64.21,64.0,64.21,65000.0,63.8278,64.0373,63.8278,64.0373,65000.0
2011-10-13 09:40:00,64.27,64.73,64.17,64.73,23000.0,64.0971,64.5559,63.9974,64.5559,23000.0
2011-10-13 09:45:00,64.58,65.98,64.58,65.2,44000.0,64.4063,65.8025,64.4063,65.0246,44000.0
2011-10-13 09:50:00,65.23,65.66,65.11,65.23,21600.0,65.0545,65.4834,64.9348,65.0545,21600.0
2011-10-13 09:55:00,65.17,65.25,64.58,64.58,28700.0,64.9947,65.0745,64.4063,64.4063,28700.0
2011-10-13 10:00:00,64.58,64.85,64.5,64.56,20400.0,64.4063,64.6755,64.3265,64.3863,20400.0
2011-10-13 10:05:00,64.56,64.95,64.5,64.95,14300.0,64.3863,64.7753,64.3265,64.7753,14300.0
2011-10-13 10:10:00,64.94,65.12,64.6,64.89,19900.0,64.7653,64.9448,64.4262,64.7154,19900.0
2011-10-13 10:15:00,64.9,64.9,64.5,64.55,10000.0,64.7254,64.7254,64.3265,64.3763,10000.0
2011-10-13 10:20:00,64.57,64.84,64.51,64.8,5500.0,64.3963,64.6656,64.3365,64.6257,5500.0
2011-10-13 10:25:00,64.84,65.03,64.83,64.91,11000.0,64.6656,64.8551,64.6556,64.7354,11000.0
2011-10-13 10:30:00,64.9,65.42,64.9,65.12,24000.0,64.7254,65.244,64.7254,64.9448,24000.0
2011-10-13 10:35:00,65.2,65.21,64.87,65.05,11400.0,65.0246,65.0346,64.6955,64.875,11400.0
2011-10-13 10:40:00,65.05,65.24,65.05,65.14,6000.0,64.875,65.0645,64.875,64.9648,6000.0
2011-10-13 10:45:00,65.04,65.22,64.96,65.18,5100.0,64.865,65.0445,64.7852,65.0046,5100.0
2011-10-13 10:50:00,65.2,65.24,65.09,65.1,4800.0,65.0246,65.0645,64.9149,64.9249,4800.0
2011-10-13 10:55:00,65.08,65.2,65.07,65.19,6100.0,64.9049,65.0246,64.8949,65.0146,6100.0
2011-10-13 11:00:00,65.2,65.34,64.94,65.34,9000.0,65.0246,65.1642,64.7653,65.1642,9000.0
2011-10-13 11:05:00,65.41,65.48,65.15,65.19,4400.0,65.234,65.3038,64.9747,65.0146,4400.0
2011-10-13 11:10:00,65.17,65.24,65.04,65.2,1800.0,64.9947,65.0645,64.865,65.0246,1800.0
2011-10-13 11:15:00,65.24,65.36,64.8,65.1,52700.0,65.0645,65.1842,64.6257,64.9249,52700.0
2011-10-13 11:20:00,65.11,65.44,65.11,65.21,15700.0,64.9348,65.2639,64.9348,65.0346,15700.0
2011-10-13 11:25:00,65.15,65.16,64.73,64.73,20500.0,64.9747,64.9847,64.5559,64.5559,20500.0
2011-10-13 11:30:00,64.76,65.13,64.72,65.02,13500.0,64.5858,64.9548,64.5459,64.8451,13500.0
2011-10-13 11:35:00,65.02,65.24,64.96,65.24,9400.0,64.8451,65.0645,64.7852,65.0645,9400.0
2011-10-13 11:40:00,65.24,65.35,65.16,65.23,6700.0,65.0645,65.1742,64.9847,65.0545,6700.0
2011-10-13 11:45:00,65.26,65.55,65.08,65.16,17800.0,65.0844,65.3737,64.9049,64.9847,17800.0
2011-10-13 11:50:00,65.16,65.32,65.06,65.23,7300.0,64.9847,65.1443,64.885,65.0545,7300.0
2011-10-13 11:55:00,65.21,65.34,64.97,65.19,10700.0,65.0346,65.1642,64.7952,65.0146,10700.0
2011-10-13 12:00:00,65.19,65.19,64.98,65.13,4000.0,65.0146,65.0146,64.8052,64.9548,4000.0
2011-10-13 12:05:00,65.1,65.16,65.0,65.01,4800.0,64.9249,64.9847,64.8251,64.8351,4800.0
2011-10-13 12:10:00,65.11,65.17,65.06,65.17,4400.0,64.9348,64.9947,64.885,64.9947,4400.0
2011-10-13 12:15:00,65.2,65.33,65.16,65.16,4800.0,65.0246,65.1542,64.9847,64.9847,4800.0
2011-10-13 12:20:00,65.1,65.21,64.91,65.03,6900.0,64.9249,65.0346,64.7354,64.8551,6900.0
2011-10-13 12:25:00,65.06,65.12,64.97,65.09,2200.0,64.885,64.9448,64.7952,64.9149,2200.0
2011-10-13 12:30:00,65.13,65.25,65.06,65.24,6200.0,64.9548,65.0745,64.885,65.0645,6200.0
2011-10-13 12:35:00,65.24,65.24,65.06,65.2,5000.0,65.0645,65.0645,64.885,65.0246,5000.0
2011-10-13 12:40:00,65.22,65.24,65.08,65.21,4500.0,65.0445,65.0645,64.9049,65.0346,4500.0
2011-10-13 12:45:00,65.22,65.25,65.16,65.16,2700.0,65.0445,65.0745,64.9847,64.9847,2700.0
2011-10-13 12:50:00,65.21,65.23,65.11,65.17,6600.0,65.0346,65.0545,64.9348,64.9947,6600.0
2011-10-13 12:55:00,65.2,65.36,65.18,65.18,8900.0,65.0246,65.1842,65.0046,65.0046,8900.0
2011-10-13 13:00:00,65.18,65.18,65.1,65.15,1900.0,65.0046,65.0046,64.9249,64.9747,1900.0
2011-10-13 13:05:00,65.15,65.38,65.07,65.25,5200.0,64.9747,65.2041,64.8949,65.0745,5200.0
2011-10-13 13:10:00,65.21,65.45,65.21,65.45,7000.0,65.0346,65.2739,65.0346,65.2739,7000.0
2011-10-13 13:15:00,65.43,65.43,65.19,65.25,2600.0,65.254,65.254,65.0146,65.0745,2600.0
2011-10-13 13:20:00,65.23,65.39,65.16,65.39,3200.0,65.0545,65.2141,64.9847,65.2141,3200.0
2011-10-13 13:25:00,65.34,65.5,65.24,65.45,4700.0,65.1642,65.3238,65.0645,65.2739,4700.0
2011-10-13 13:30:00,65.44,65.48,65.39,65.41,4500.0,65.2639,65.3038,65.2141,65.234,4500.0
2011-10-13 13:35:00,65.41,65.49,65.27,65.49,2400.0,65.234,65.3138,65.0944,65.3138,2400.0
2011-10-13 13:40:00,65.46,65.48,65.34,65.34,8000.0,65.2839,65.3038,65.1642,65.1642,8000.0
2011-10-13 13:45:00,65.36,65.42,65.24,65.24,4400.0,65.1842,65.244,65.0645,65.0645,4400.0
2011-10-13 13:50:00,65.28,65.36,65.25,65.28,4700.0,65.1044,65.1842,65.0745,65.1044,4700.0
2011-10-13 13:55:00,65.21,65.25,65.15,65.16,6900.0,65.0346,65.0745,64.9747,64.9847,6900.0
2011-10-13 14:00:00,65.15,65.19,65.06,65.17,5500.0,64.9747,65.0146,64.885,64.9947,5500.0
2011-10-13 14:05:00,65.17,65.2,65.16,65.19,8700.0,64.9947,65.0246,64.9847,65.0146,8700.0
2011-10-13 14:10:00,65.15,65.15,64.83,64.95,5300.0,64.9747,64.9747,64.6556,64.7753,5300.0
2011-10-13 14:15:00,65.0,65.1,65.0,65.07,8100.0,64.8251,64.9249,64.8251,64.8949,8100.0
2011-10-13 14:20:00,65.08,65.1,64.93,64.93,5900.0,64.9049,64.9249,64.7553,64.7553,5900.0
2011-10-13 14:25:00,64.93,65.09,64.89,64.96,5600.0,64.7553,64.9149,64.7154,64.7852,5600.0
2011-10-13 14:30:00,65.04,65.1,64.89,65.05,8900.0,64.865,64.9249,64.7154,64.875,8900.0
2011-10-13 14:35:00,64.97,65.03,64.93,64.99,3500.0,64.7952,64.8551,64.7553,64.8152,3500.0
2011-10-13 14:40:00,65.0,65.04,64.91,64.96,8200.0,64.8251,64.865,64.7354,64.7852,8200.0
2011-10-13 14:45:00,64.9,65.0,64.87,64.95,10900.0,64.7254,64.8251,64.6955,64.7753,10900.0
2011-10-13 14:50:00,64.98,65.0,64.84,65.0,4500.0,64.8052,64.8251,64.6656,64.8251,4500.0
2011-10-13 14:55:00,64.92,64.96,64.88,64.9,3000.0,64.7453,64.7852,64.7055,64.7254,3000.0
2011-10-13 15:00:00,64.95,65.0,64.91,65.0,3700.0,64.7753,64.8251,64.7354,64.8251,3700.0
2011-10-13 15:05:00,65.0,65.06,64.96,65.06,9200.0,64.8251,64.885,64.7852,64.885,9200.0
2011-10-13 15:10:00,65.0,65.03,64.83,64.9,11400.0,64.8251,64.8551,64.6556,64.7254,11400.0
2011-10-13 15:15:00,64.93,65.08,64.87,65.05,7900.0,64.7553,64.9049,64.6955,64.875,7900.0
2011-10-13 15:20:00,65.05,65.14,64.82,64.82,6400.0,64.875,64.9648,64.6456,64.6456,6400.0
2011-10-13 15:25:00,64.85,65.12,64.82,64.99,9000.0,64.6755,64.9448,64.6456,64.8152,9000.0
2011-10-13 15:30:00,64.98,65.15,64.81,65.06,10600.0,64.8052,64.9747,64.6356,64.885,10600.0
2011-10-13 15:35:00,65.08,65.22,64.94,65.01,6600.0,64.9049,65.0445,64.7653,64.8351,6600.0
2011-10-13 15:40:00,65.0,65.18,64.98,65.13,5900.0,64.8251,65.0046,64.8052,64.9548,5900.0
2011-10-13 15:45:00,65.11,65.23,64.89,65.15,9300.0,64.9348,65.0545,64.7154,64.9747,9300.0
2011-10-13 15:50:00,65.13,65.18,65.04,65.07,12300.0,64.9548,65.0046,64.865,64.8949,12300.0
2011-10-13 15:55:00,65.06,65.12,64.87,65.11,30900.0,64.885,64.9448,64.6955,64.9348,30900.0
2011-10-14 09:30:00,65.0,65.41,64.31,65.25,18200.0,64.8251,65.234,64.137,65.0745,18200.0
2011-10-14 09:35:00,65.25,65.36,65.04,65.21,4400.0,65.0745,65.1842,64.865,65.0346,4400.0
2011-10-14 09:40:00,65.21,65.3,64.63,64.89,4900.0,65.0346,65.1243,64.4561,64.7154,4900.0
2011-10-14 09:45:00,64.9,65.22,64.9,65.21,5500.0,64.7254,65.0445,64.7254,65.0346,5500.0
2011-10-14 09:50:00,65.21,65.21,64.53,64.6,4100.0,65.0346,65.0346,64.3564,64.4262,4100.0
2011-10-14 09:55:00,64.6,64.81,64.45,64.65,7600.0,64.4262,64.6356,64.2766,64.4761,7600.0
2011-10-14 10:00:00,64.64,64.64,64.13,64.13,5300.0,64.4661,64.4661,63.9575,63.9575,5300.0
2011-10-14 10:05:00,64.22,64.49,64.07,64.49,4800.0,64.0472,64.3165,63.8976,64.3165,4800.0
2011-10-14 10:10:00,64.4,64.67,64.4,64.49,18500.0,64.2267,64.496,64.2267,64.3165,18500.0
2011-10-14 10:15:00,64.51,64.62,64.24,64.62,5700.0,64.3365,64.4462,64.0672,64.4462,5700.0
2011-10-14 10:20:00,64.62,64.93,64.55,64.93,7600.0,64.4462,64.7553,64.3763,64.7553,7600.0
2011-10-14 10:25:00,64.84,64.93,64.73,64.82,19800.0,64.6656,64.7553,64.5559,64.6456,19800.0
2011-10-14 10:30:00,64.79,65.2,64.79,65.2,4300.0,64.6157,65.0246,64.6157,65.0246,4300.0
2011-10-14 10:35:00,65.21,65.25,65.11,65.24,4200.0,65.0346,65.0745,64.9348,65.0645,4200.0
2011-10-14 10:40:00,65.11,65.25,65.03,65.25,4400.0,64.9348,65.0745,64.8551,65.0745,4400.0
2011-10-14 10:45:00,65.25,65.25,65.17,65.24,3200.0,65.0745,65.0745,64.9947,65.0645,3200.0
2011-10-14 10:50:00,65.2,65.26,65.07,65.2,4400.0,65.0246,65.0844,64.8949,65.0246,4400.0
2011-10-14 10:55:00,65.22,65.31,65.22,65.31,3600.0,65.0445,65.1343,65.0445,65.1343,3600.0
2011-10-14 11:00:00,65.37,65.45,65.37,65.41,1300.0,65.1941,65.2739,65.1941,65.234,1300.0
2011-10-14 11:05:00,65.44,65.44,65.12,65.13,3600.0,65.2639,65.2639,64.9448,64.9548,3600.0
2011-10-14 11:10:00,65.14,65.14,64.93,64.98,3400.0,64.9648,64.9648,64.7553,64.8052,3400.0
2011-10-14 11:15:00,65.02,65.24,65.02,65.24,1100.0,64.8451,65.0645,64.8451,65.0645,1100.0
2011-10-14 11:20:00,65.25,65.25,64.9,64.9,5300.0,65.0745,65.0745,64.7254,64.7254,5300.0
2011-10-14 11:25:00,64.84,64.86,64.4,64.4,9900.0,64.6656,64.6855,64.2267,64.2267,9900.0
2011-10-14 11:30:00,64.46,64.5,64.15,64.19,5600.0,64.2866,64.3265,63.9774,64.0173,5600.0
2011-10-14 11:35:00,64.17,64.25,64.08,64.21,2200.0,63.9974,64.0772,63.9076,64.0373,2200.0
2011-10-14 11:40:00,64.16,64.33,64.16,64.17,1900.0,63.9874,64.1569,63.9874,63.9974,1900.0
2011-10-14 11:45:00,64.15,64.34,64.14,64.28,1400.0,63.9774,64.1669,63.9674,64.1071,1400.0
2011-10-14 11:50:00,64.3,64.34,64.27,64.28,1200.0,64.127,64.1669,64.0971,64.1071,1200.0
2011-10-14 11:55:00,64.31,64.31,64.22,64.28,600.0,64.137,64.137,64.0472,64.1071,600.0
2011-10-14 12:00:00,64.25,64.25,64.07,64.14,1600.0,64.0772,64.0772,63.8976,63.9674,1600.0
2011-10-14 12:05:00,64.05,64.06,64.0,64.0,2500.0,63.8777,63.8877,63.8278,63.8278,2500.0
2011-10-14 12:10:00,64.07,64.07,64.0,64.0,1500.0,63.8976,63.8976,63.8278,63.8278,1500.0
2011-10-14 12:15:00,64.0,64.07,63.81,63.83,2700.0,63.8278,63.8976,63.6383,63.6583,2700.0
2011-10-14 12:20:00,63.74,64.02,63.74,64.02,5800.0,63.5685,63.8478,63.5685,63.8478,5800.0
2011-10-14 12:25:00,63.96,63.98,63.86,63.86,2300.0,63.7879,63.8079,63.6882,63.6882,2300.0
2011-10-14 12:30:00,63.89,63.96,63.89,63.91,600.0,63.7181,63.7879,63.7181,63.7381,600.0
2011-10-14 12:35:00,63.96,64.0,63.95,63.99,2100.0,63.7879,63.8278,63.778,63.8178,2100.0
2011-10-14 12:40:00,63.95,63.98,63.93,63.98,1000.0,63.778,63.8079,63.758,63.8079,1000.0
2011-10-14 12:45:00,63.96,63.97,63.89,63.89,3000.0,63.7879,63.7979,63.7181,63.7181,3000.0
2011-10-14 12:50:00,63.86,63.92,63.67,63.73,9200.0,63.6882,63.748,63.4987,63.5585,9200.0
2011-10-14 12:55:00,63.71,63.73,63.7,63.73,1600.0,63.5386,63.5585,63.5286,63.5585,1600.0
2011-10-14 13:00:00,63.73,63.8,63.72,63.72,2600.0,63.5585,63.6284,63.5486,63.5486,2600.0
2011-10-14 13:05:00,63.75,63.83,63.75,63.82,1400.0,63.5785,63.6583,63.5785,63.6483,1400.0
2011-10-14 13:10:00,63.8,63.82,63.8,63.8,800.0,63.6284,63.6483,63.6284,63.6284,800.0
2011-10-14 13:15:00,63.79,63.83,63.66,63.66,5700.0,63.6184,63.6583,63.4887,63.4887,5700.0
2011-10-14 13:20:00,63.67,63.69,63.52,63.58,11100.0,63.4987,63.5187,63.3491,63.409,11100.0
2011-10-14 13:25:00,63.53,63.55,63.48,63.52,1700.0,63.3591,63.379,63.3092,63.3491,1700.0
2011-10-14 13:30:00,63.49,63.53,63.46,63.5,4900.0,63.3192,63.3591,63.2893,63.3292,4900.0
2011-10-14 13:35:00,63.5,63.5,63.31,63.31,3800.0,63.3292,63.3292,63.1397,63.1397,3800.0
2011-10-14 13:40:00,63.34,63.39,63.32,63.37,5100.0,63.1696,63.2195,63.1497,63.1995,5100.0
2011-10-14 13:45:00,63.36,63.5,63.33,63.44,4500.0,63.1895,63.3292,63.1596,63.2693,4500.0
2011-10-14 13:50:00,63.43,63.47,63.35,63.37,6900.0,63.2594,63.2992,63.1796,63.1995,6900.0
2011-10-14 13:55:00,63.35,63.44,63.35,63.42,5900.0,63.1796,63.2693,63.1796,63.2494,5900.0
2011-10-14 14:00:00,63.39,63.41,63.34,63.4,2600.0,63.2195,63.2394,63.1696,63.2294,2600.0
2011-10-14 14:05:00,63.38,63.41,63.27,63.37,6000.0,63.2095,63.2394,63.0998,63.1995,6000.0
2011-10-14 14:10:00,63.37,63.42,63.36,63.42,5000.0,63.1995,63.2494,63.1895,63.2494,5000.0
2011-10-14 14:15:00,63.38,63.42,63.38,63.4,4500.0,63.2095,63.2494,63.2095,63.2294,4500.0
2011-10-14 14:20:00,63.39,63.53,63.39,63.5,9000.0,63.2195,63.3591,63.2195,63.3292,9000.0
2011-10-14 14:25:00,63.49,63.52,63.49,63.51,5200.0,63.3192,63.3491,63.3192,63.3391,5200.0
2011-10-14 14:30:00,63.51,63.55,63.47,63.5,11100.0,63.3391,63.379,63.2992,63.3292,11100.0
2011-10-14 14:35:00,63.49,63.68,63.49,63.62,7800.0,63.3192,63.5087,63.3192,63.4488,7800.0
2011-10-14 14:40:00,63.62,63.7,63.61,63.63,4200.0,63.4488,63.5286,63.4389,63.4588,4200.0
2011-10-14 14:45:00,63.64,63.67,63.62,63.67,3700.0,63.4688,63.4987,63.4488,63.4987,3700.0
2011-10-14 14:50:00,63.67,63.67,63.62,63.63,3200.0,63.4987,63.4987,63.4488,63.4588,3200.0
2011-10-14 14:55:00,63.59,63.66,63.59,63.66,6300.0,63.4189,63.4887,63.4189,63.4887,6300.0
2011-10-14 15:00:00,63.66,63.81,63.66,63.81,10600.0,63.4887,63.6383,63.4887,63.6383,10600.0
2011-10-14 15:05:00,63.81,63.84,63.68,63.7,9400.0,63.6383,63.6683,63.5087,63.5286,9400.0
2011-10-14 15:10:00,63.7,63.72,63.59,63.6,17200.0,63.5286,63.5486,63.4189,63.4289,17200.0
2011-10-14 15:15:00,63.58,63.63,63.54,63.63,8000.0,63.409,63.4588,63.3691,63.4588,8000.0
2011-10-14 15:20:00,63.63,63.75,63.63,63.69,7900.0,63.4588,63.5785,63.4588,63.5187,7900.0
2011-10-14 15:25:00,63.7,63.78,63.68,63.77,14500.0,63.5286,63.6084,63.5087,63.5984,14500.0
2011-10-14 15:30:00,63.74,63.9,63.74,63.9,6400.0,63.5685,63.7281,63.5685,63.7281,6400.0
2011-10-14 15:35:00,63.92,63.95,63.71,63.76,8800.0,63.748,63.778,63.5386,63.5885,8800.0
2011-10-14 15:40:00,63.71,63.86,63.69,63.85,8100.0,63.5386,63.6882,63.5187,63.6782,8100.0
2011-10-14 15:45:00,63.83,63.9,63.67,63.75,9200.0,63.6583,63.7281,63.4987,63.5785,9200.0
2011-10-14 15:50:00,63.79,63.79,63.65,63.72,7900.0,63.6184,63.6184,63.4788,63.5486,7900.0
2011-10-14 15:55:00,63.72,63.95,63.7,63.95,16500.0,63.5486,63.778,63.5286,63.778,16500.0
2011-10-17 09:30:00,63.16,64.22,63.16,63.66,12000.0,62.9901,64.0472,62.9901,63.4887,12000.0
2011-10-17 09:35:00,63.51,63.85,63.51,63.62,1400.0,63.3391,63.6782,63.3391,63.4488,1400.0
2011-10-17 09:40:00,63.67,63.99,63.67,63.96,2500.0,63.4987,63.8178,63.4987,63.7879,2500.0
2011-10-17 09:45:00,64.07,64.07,63.94,63.95,3200.0,63.8976,63.8976,63.768,63.778,3200.0
2011-10-17 09:50:00,64.03,64.32,63.8,63.8,4400.0,63.8577,64.147,63.6284,63.6284,4400.0
2011-10-17 09:55:00,63.8,63.83,63.77,63.83,1900.0,63.6284,63.6583,63.5984,63.6583,1900.0
2011-10-17 10:00:00,63.83,63.88,63.7,63.8,6500.0,63.6583,63.7081,63.5286,63.6284,6500.0
2011-10-17 10:05:00,63.79,63.92,63.78,63.8,14200.0,63.6184,63.748,63.6084,63.6284,14200.0
2011-10-17 10:10:00,63.8,63.91,63.74,63.76,40700.0,63.6284,63.7381,63.5685,63.5885,40700.0
2011-10-17 10:15:00,63.8,63.8,63.53,63.62,5100.0,63.6284,63.6284,63.3591,63.4488,5100.0
2011-10-17 10:20:00,63.55,63.64,63.55,63.56,400.0,63.379,63.4688,63.379,63.389,400.0
2011-10-17 10:25:00,63.54,63.56,63.5,63.51,900.0,63.3691,63.389,63.3292,63.3391,900.0
2011-10-17 10:30:00,63.53,63.83,63.53,63.74,6500.0,63.3591,63.6583,63.3591,63.5685,6500.0
2011-10-17 10:35:00,63.81,63.89,63.71,63.71,8500.0,63.6383,63.7181,63.5386,63.5386,8500.0
2011-10-17 10:40:00,63.79,63.84,63.71,63.78,7200.0,63.6184,63.6683,63.5386,63.6084,7200.0
2011-10-17 10:45:00,63.74,63.88,63.59,63.66,26500.0,63.5685,63.7081,63.4189,63.4887,26500.0
2011-10-17 10:50:00,63.6,63.74,63.59,63.66,6300.0,63.4289,63.5685,63.4189,63.4887,6300.0
2011-10-17 10:55:00,63.66,63.82,63.66,63.75,6800.0,63.4887,63.6483,63.4887,63.5785,6800.0
2011-10-17 11:00:00,63.71,63.76,63.69,63.75,3700.0,63.5386,63.5885,63.5187,63.5785,3700.0
2011-10-17 11:05:00,63.74,63.86,63.72,63.77,16300.0,63.5685,63.6882,63.5486,63.5984,16300.0
2011-10-17 11:10:00,63.78,63.83,63.72,63.83,5400.0,63.6084,63.6583,63.5486,63.6583,5400.0
2011-10-17 11:15:00,63.83,63.83,63.72,63.75,5700.0,63.6583,63.6583,63.5486,63.5785,5700.0
2011-10-17 11:20:00,63.74,63.9,63.73,63.88,6800.0,63.5685,63.7281,63.5585,63.7081,6800.0
2011-10-17 11:25:00,63.87,63.88,63.75,63.85,9700.0,63.6982,63.7081,63.5785,63.6782,9700.0
2011-10-17 11:30:00,63.85,63.94,63.74,63.87,10000.0,63.6782,63.768,63.5685,63.6982,10000.0
2011-10-17 11:35:00,63.83,63.86,63.6,63.63,6100.0,63.6583,63.6882,63.4289,63.4588,6100.0
2011-10-17 11:40:00,63.65,63.68,63.65,63.66,5200.0,63.4788,63.5087,63.4788,63.4887,5200.0
2011-10-17 11:45:00,63.65,63.68,63.61,63.64,13200.0,63.4788,63.5087,63.4389,63.4688,13200.0
2011-10-17 11:50:00,63.63,63.79,63.61,63.65,6700.0,63.4588,63.6184,63.4389,63.4788,6700.0
2011-10-17 11:55:00,63.66,63.72,63.3,63.33,4100.0,63.4887,63.5486,63.1297,63.1596,4100.0
2011-10-17 12:00:00,63.32,63.39,63.15,63.27,4900.0,63.1497,63.2195,62.9801,63.0998,4900.0
2011-10-17 12:05:00,63.21,63.28,63.05,63.11,6800.0,63.0399,63.1098,62.8804,62.9402,6800.0
2011-10-17 12:10:00,63.03,63.03,62.83,62.9,4200.0,62.8604,62.8604,62.661,62.7308,4200.0
2011-10-17 12:15:00,62.91,63.4,62.9,63.33,5500.0,62.7408,63.2294,62.7308,63.1596,5500.0
2011-10-17 12:20:00,63.44,63.78,63.43,63.74,16500.0,63.2693,63.6084,63.2594,63.5685,16500.0
2011-10-17 12:25:00,63.74,63.85,63.67,63.85,7000.0,63.5685,63.6782,63.4987,63.6782,7000.0
2011-10-17 12:30:00,63.81,63.83,63.42,63.6,7500.0,63.6383,63.6583,63.2494,63.4289,7500.0
2011-10-17 12:35:00,63.66,63.83,63.61,63.82,6900.0,63.4887,63.6583,63.4389,63.6483,6900.0
2011-10-17 12:40:00,63.76,63.88,63.71,63.76,8800.0,63.5885,63.7081,63.5386,63.5885,8800.0
2011-10-17 12:45:00,63.81,63.86,63.53,63.6,7400.0,63.6383,63.6882,63.3591,63.4289,7400.0
2011-10-17 12:50:00,63.67,63.83,63.67,63.76,6000.0,63.4987,63.6583,63.4987,63.5885,6000.0
2011-10-17 12:55:00,63.72,63.86,63.65,63.81,4500.0,63.5486,63.6882,63.4788,63.6383,4500.0
2011-10-17 13:00:00,63.73,63.87,63.64,63.67,8700.0,63.5585,63.6982,63.4688,63.4987,8700.0
2011-10-17 13:05:00,63.69,63.73,63.59,63.68,3700.0,63.5187,63.5585,63.4189,63.5087,3700.0
2011-10-17 13:10:00,63.63,63.91,63.58,63.82,7200.0,63.4588,63.7381,63.409,63.6483,7200.0
2011-10-17 13:15:00,63.86,63.86,63.7,63.81,7600.0,63.6882,63.6882,63.5286,63.6383,7600.0
2011-10-17 13:20:00,63.82,63.92,63.72,63.74,11100.0,63.6483,63.748,63.5486,63.5685,11100.0
2011-10-17 13:25:00,63.76,63.77,63.31,63.31,8100.0,63.5885,63.5984,63.1397,63.1397,8100.0
2011-10-17 13:30:00,63.29,63.46,63.18,63.46,7400.0,63.1197,63.2893,63.01,63.2893,7400.0
2011-10-17 13:35:00,63.54,63.54,63.16,63.28,7000.0,63.3691,63.3691,62.9901,63.1098,7000.0
2011-10-17 13:40:00,63.31,63.63,63.14,63.48,9800.0,63.1397,63.4588,62.9701,63.3092,9800.0
2011-10-17 13:45:00,63.44,63.44,63.26,63.26,2700.0,63.2693,63.2693,63.0898,63.0898,2700.0
2011-10-17 13:50:00,63.17,63.24,63.12,63.12,13700.0,63.0001,63.0699,62.9502,62.9502,13700.0
2011-10-17 13:55:00,63.19,63.3,63.11,63.25,10700.0,63.02,63.1297,62.9402,63.0798,10700.0
2011-10-17 14:00:00,63.27,63.45,63.15,63.45,5200.0,63.0998,63.2793,62.9801,63.2793,5200.0
2011-10-17 14:05:00,63.45,63.54,63.31,63.54,4800.0,63.2793,63.3691,63.1397,63.3691,4800.0
2011-10-17 14:10:00,63.56,63.79,63.51,63.79,3300.0,63.389,63.6184,63.3391,63.6184,3300.0
2011-10-17 14:15:00,63.73,63.75,63.45,63.55,3100.0,63.5585,63.5785,63.2793,63.379,3100.0
2011-10-17 14:20:00,63.53,63.78,63.53,63.74,10100.0,63.3591,63.6084,63.3591,63.5685,10100.0
2011-10-17 14:25:00,63.8,63.86,63.75,63.78,17600.0,63.6284,63.6882,63.5785,63.6084,17600.0
2011-10-17 14:30:00,63.78,63.82,63.73,63.75,12600.0,63.6084,63.6483,63.5585,63.5785,12600.0
2011-10-17 14:35:00,63.75,63.86,63.66,63.8,18800.0,63.5785,63.6882,63.4887,63.6284,18800.0
2011-10-17 14:40:00,63.82,63.86,63.72,63.8,10200.0,63.6483,63.6882,63.5486,63.6284,10200.0
2011-10-17 14:45:00,63.83,63.85,63.71,63.79,8300.0,63.6583,63.6782,63.5386,63.6184,8300.0
2011-10-17 14:50:00,63.75,63.82,63.71,63.8,5900.0,63.5785,63.6483,63.5386,63.6284,5900.0
2011-10-17 14:55:00,63.78,64.12,63.78,64.12,5900.0,63.6084,63.9475,63.6084,63.9475,5900.0
2011-10-17 15:00:00,64.1,64.11,63.94,64.0,7300.0,63.9276,63.9375,63.768,63.8278,7300.0
2011-10-17 15:05:00,63.98,64.01,63.79,63.79,5000.0,63.8079,63.8378,63.6184,63.6184,5000.0
2011-10-17 15:10:00,63.76,63.98,63.72,63.89,8700.0,63.5885,63.8079,63.5486,63.7181,8700.0
2011-10-17 15:15:00,63.87,64.04,63.85,63.93,27500.0,63.6982,63.8677,63.6782,63.758,27500.0
2011-10-17 15:20:00,63.92,63.92,63.77,63.83,7800.0,63.748,63.748,63.5984,63.6583,7800.0
2011-10-17 15:25:00,63.85,64.13,63.78,64.07,57200.0,63.6782,63.9575,63.6084,63.8976,57200.0
2011-10-17 15:30:00,64.09,64.21,63.95,64.05,12700.0,63.9176,64.0373,63.778,63.8777,12700.0
2011-10-17 15:35:00,64.07,64.07,63.92,63.94,9600.0,63.8976,63.8976,63.748,63.768,9600.0
2011-10-17 15:40:00,63.93,64.53,63.88,64.48,21200.0,63.758,64.3564,63.7081,64.3065,21200.0
2011-10-17 15:45:00,64.49,64.53,64.2,64.37,35600.0,64.3165,64.3564,64.0273,64.1968,35600.0
2011-10-17 15:50:00,64.37,64.54,64.31,64.5,35400.0,64.1968,64.3664,64.137,64.3265,35400.0
2011-10-17 15:55:00,64.49,64.66,64.47,64.62,85400.0,64.3165,64.486,64.2966,64.4462,85400.0
2011-10-18 09:30:00,60.25,62.0,60.16,61.0,587700.0,60.0879,61.8332,59.9982,60.8359,587700.0
2011-10-18 09:35:00,61.0,62.0,60.94,61.1,381600.0,60.8359,61.8332,60.7761,60.9356,381600.0
2011-10-18 09:40:00,61.23,61.23,60.39,60.65,100000.0,61.0653,61.0653,60.2275,60.4868,100000.0
2011-10-18 09:45:00,60.67,60.79,60.26,60.3,61900.0,60.5068,60.6265,60.0979,60.1378,61900.0
2011-10-18 09:50:00,60.36,60.49,59.9,60.43,85400.0,60.1976,60.3273,59.7389,60.2674,85400.0
2011-10-18 09:55:00,60.49,60.5,60.0,60.24,37600.0,60.3273,60.3372,59.8386,60.0779,37600.0
2011-10-18 10:00:00,60.29,60.37,59.8,59.96,52600.0,60.1278,60.2076,59.6391,59.7987,52600.0
2011-10-18 10:05:00,59.96,60.4,59.91,60.25,81900.0,59.7987,60.2375,59.7488,60.0879,81900.0
2011-10-18 10:10:00,60.25,60.36,59.98,60.09,24400.0,60.0879,60.1976,59.8186,59.9283,24400.0
2011-10-18 10:15:00,60.06,60.24,59.91,60.07,17500.0,59.8984,60.0779,59.7488,59.9084,17500.0
2011-10-18 10:20:00,60.03,60.28,59.95,60.24,19800.0,59.8685,60.1178,59.7887,60.0779,19800.0
2011-10-18 10:25:00,60.12,60.4,60.03,60.38,25500.0,59.9583,60.2375,59.8685,60.2176,25500.0
2011-10-18 10:30:00,60.4,60.4,60.2,60.25,60700.0,60.2375,60.2375,60.038,60.0879,60700.0
2011-10-18 10:35:00,60.31,60.35,60.2,60.26,25900.0,60.1477,60.1876,60.038,60.0979,25900.0
2011-10-18 10:40:00,60.27,60.85,60.25,60.7,75600.0,60.1079,60.6863,60.0879,60.5367,75600.0
2011-10-18 10:45:00,60.7,60.71,60.34,60.34,24800.0,60.5367,60.5467,60.1777,60.1777,24800.0
2011-10-18 10:50:00,60.34,60.52,60.29,60.3,45900.0,60.1777,60.3572,60.1278,60.1378,45900.0
2011-10-18 10:55:00,60.28,60.35,59.84,59.94,33300.0,60.1178,60.1876,59.679,59.7787,33300.0
2011-10-18 11:00:00,59.95,59.95,59.27,59.45,79200.0,59.7887,59.7887,59.1105,59.2901,79200.0
2011-10-18 11:05:00,59.4,60.25,59.4,60.0,70900.0,59.2402,60.0879,59.2402,59.8386,70900.0
2011-10-18 11:10:00,60.0,60.04,59.55,59.71,32400.0,59.8386,59.8785,59.3898,59.5494,32400.0
2011-10-18 11:15:00,59.7,60.02,59.55,59.98,14700.0,59.5394,59.8585,59.3898,59.8186,14700.0
2011-10-18 11:20:00,59.94,60.01,59.83,59.92,12300.0,59.7787,59.8486,59.669,59.7588,12300.0
2011-10-18 11:25:00,59.89,59.96,59.86,59.94,5900.0,59.7289,59.7987,59.699,59.7787,5900.0
2011-10-18 11:30:00,60.0,60.0,59.75,59.95,36400.0,59.8386,59.8386,59.5893,59.7887,36400.0
2011-10-18 11:35:00,59.98,60.02,59.84,59.93,72400.0,59.8186,59.8585,59.679,59.7688,72400.0
2011-10-18 11:40:00,59.9,60.24,59.81,60.13,44800.0,59.7389,60.0779,59.6491,59.9682,44800.0
2011-10-18 11:45:00,60.13,60.2,60.0,60.18,17900.0,59.9682,60.038,59.8386,60.0181,17900.0
2011-10-18 11:50:00,60.2,60.22,59.85,59.97,32900.0,60.038,60.058,59.689,59.8087,32900.0
2011-10-18 11:55:00,59.94,60.12,59.94,60.0,10800.0,59.7787,59.9583,59.7787,59.8386,10800.0
2011-10-18 12:00:00,60.03,60.06,59.92,60.06,19100.0,59.8685,59.8984,59.7588,59.8984,19100.0
2011-10-18 12:05:00,60.08,60.17,59.99,60.15,22000.0,59.9184,60.0081,59.8286,59.9882,22000.0
2011-10-18 12:10:00,60.15,60.19,60.02,60.05,11800.0,59.9882,60.0281,59.8585,59.8884,11800.0
2011-10-18 12:15:00,60.04,60.18,60.04,60.13,10500.0,59.8785,60.0181,59.8785,59.9682,10500.0
2011-10-18 12:20:00,60.11,60.19,60.06,60.08,22000.0,59.9483,60.0281,59.8984,59.9184,22000.0
2011-10-18 12:25:00,60.08,60.31,60.0,60.23,44000.0,59.9184,60.1477,59.8386,60.068,44000.0
2011-10-18 12:30:00,60.22,60.38,60.12,60.34,34700.0,60.058,60.2176,59.9583,60.1777,34700.0
2011-10-18 12:35:00,60.38,60.48,60.34,60.36,19200.0,60.2176,60.3173,60.1777,60.1976,19200.0
2011-10-18 12:40:00,60.4,60.45,60.25,60.26,17100.0,60.2375,60.2874,60.0879,60.0979,17100.0
2011-10-18 12:45:00,60.27,60.4,60.26,60.26,6200.0,60.1079,60.2375,60.0979,60.0979,6200.0
2011-10-18 12:50:00,60.25,60.31,60.23,60.26,19200.0,60.0879,60.1477,60.068,60.0979,19200.0
2011-10-18 12:55:00,60.25,60.33,60.17,60.32,18100.0,60.0879,60.1677,60.0081,60.1577,18100.0
2011-10-18 13:00:00,60.33,60.33,60.17,60.19,18600.0,60.1677,60.1677,60.0081,60.0281,18600.0
2011-10-18 13:05:00,60.2,60.28,60.17,60.23,25800.0,60.038,60.1178,60.0081,60.068,25800.0
2011-10-18 13:10:00,60.23,60.25,60.1,60.15,20800.0,60.068,60.0879,59.9383,59.9882,20800.0
2011-10-18 13:15:00,60.15,60.18,60.12,60.14,69900.0,59.9882,60.0181,59.9583,59.9782,69900.0
2011-10-18 13:20:00,60.13,60.3,60.12,60.22,30400.0,59.9682,60.1378,59.9583,60.058,30400.0
2011-10-18 13:25:00,60.21,60.31,60.19,60.31,12500.0,60.048,60.1477,60.0281,60.1477,12500.0
2011-10-18 13:30:00,60.27,60.34,60.24,60.27,7800.0,60.1079,60.1777,60.0779,60.1079,7800.0
2011-10-18 13:35:00,60.24,60.35,60.18,60.33,9500.0,60.0779,60.1876,60.0181,60.1677,9500.0
2011-10-18 13:40:00,60.3,60.32,60.24,60.32,18300.0,60.1378,60.1577,60.0779,60.1577,18300.0
2011-10-18 13:45:00,60.3,60.35,60.28,60.35,20800.0,60.1378,60.1876,60.1178,60.1876,20800.0
2011-10-18 13:50:00,60.35,60.43,60.32,60.41,26100.0,60.1876,60.2674,60.1577,60.2475,26100.0
2011-10-18 13:55:00,60.41,60.56,60.4,60.49,39800.0,60.2475,60.3971,60.2375,60.3273,39800.0
2011-10-18 14:00:00,60.48,60.49,60.4,60.46,23400.0,60.3173,60.3273,60.2375,60.2973,23400.0
2011-10-18 14:05:00,60.46,60.49,60.4,60.43,26000.0,60.2973,60.3273,60.2375,60.2674,26000.0
2011-10-18 14:10:00,60.43,60.48,60.41,60.46,33800.0,60.2674,60.3173,60.2475,60.2973,33800.0
2011-10-18 14:15:00,60.47,60.52,60.4,60.48,36800.0,60.3073,60.3572,60.2375,60.3173,36800.0
2011-10-18 14:20:00,60.49,60.5,60.4,60.44,32100.0,60.3273,60.3372,60.2375,60.2774,32100.0
2011-10-18 14:25:00,60.43,60.49,60.4,60.48,26500.0,60.2674,60.3273,60.2375,60.3173,26500.0
2011-10-18 14:30:00,60.48,60.51,60.4,60.41,28700.0,60.3173,60.3472,60.2375,60.2475,28700.0
2011-10-18 14:35:00,60.41,60.43,60.1,60.1,28200.0,60.2475,60.2674,59.9383,59.9383,28200.0
2011-10-18 14:40:00,60.1,60.18,59.96,60.12,32300.0,59.9383,60.0181,59.7987,59.9583,32300.0
2011-10-18 14:45:00,60.12,60.15,59.95,59.95,41200.0,59.9583,59.9882,59.7887,59.7887,41200.0
2011-10-18 14:50:00,59.96,60.08,59.93,60.03,31900.0,59.7987,59.9184,59.7688,59.8685,31900.0
2011-10-18 14:55:00,60.04,60.37,60.03,60.37,62900.0,59.8785,60.2076,59.8685,60.2076,62900.0
2011-10-18 15:00:00,60.37,60.65,60.37,60.5,75900.0,60.2076,60.4868,60.2076,60.3372,75900.0
2011-10-18 15:05:00,60.5,60.69,60.47,60.61,57800.0,60.3372,60.5267,60.3073,60.4469,57800.0
2011-10-18 15:10:00,60.57,60.84,60.56,60.63,53200.0,60.4071,60.6763,60.3971,60.4669,53200.0
2011-10-18 15:15:00,60.66,61.17,60.62,61.04,74100.0,60.4968,61.0054,60.4569,60.8758,74100.0
2011-10-18 15:20:00,61.05,61.05,60.73,60.73,64700.0,60.8858,60.8858,60.5666,60.5666,64700.0
2011-10-18 15:25:00,60.74,60.75,60.52,60.58,56900.0,60.5766,60.5866,60.3572,60.417,56900.0
2011-10-18 15:30:00,60.59,60.67,60.42,60.43,61900.0,60.427,60.5068,60.2575,60.2674,61900.0
2011-10-18 15:35:00,60.44,60.45,60.26,60.36,43100.0,60.2774,60.2874,60.0979,60.1976,43100.0
2011-10-18 15:40:00,60.38,60.57,60.28,60.42,58500.0,60.2176,60.4071,60.1178,60.2575,58500.0
2011-10-18 15:45:00,60.48,60.57,60.31,60.35,44200.0,60.3173,60.4071,60.1477,60.1876,44200.0
2011-10-18 15:50:00,60.34,60.47,60.32,60.46,66700.0,60.1777,60.3073,60.1577,60.2973,66700.0
2011-10-18 15:55:00,60.47,60.55,60.44,60.5,128100.0,60.3073,60.3871,60.2774,60.3372,128100.0
2011-10-19 09:30:00,60.5,61.01,59.38,59.39,28000.0,60.3372,60.8459,59.2203,59.2302,28000.0
2011-10-19 09:35:00,59.5,60.2,59.46,60.16,15300.0,59.3399,60.038,59.3,59.9982,15300.0
2011-10-19 09:40:00,60.12,60.13,59.77,59.79,6300.0,59.9583,59.9682,59.6092,59.6291,6300.0
2011-10-19 09:45:00,59.81,60.19,59.8,60.0,19100.0,59.6491,60.0281,59.6391,59.8386,19100.0
2011-10-19 09:50:00,60.0,60.21,59.98,60.12,11300.0,59.8386,60.048,59.8186,59.9583,11300.0
2011-10-19 09:55:00,60.1,60.12,59.94,60.05,18200.0,59.9383,59.9583,59.7787,59.8884,18200.0
2011-10-19 10:00:00,60.05,60.32,60.0,60.29,29500.0,59.8884,60.1577,59.8386,60.1278,29500.0
2011-10-19 10:05:00,60.29,60.5,60.28,60.46,12700.0,60.1278,60.3372,60.1178,60.2973,12700.0
2011-10-19 10:10:00,60.46,60.55,60.26,60.34,17000.0,60.2973,60.3871,60.0979,60.1777,17000.0
2011-10-19 10:15:00,60.33,60.38,60.29,60.34,20300.0,60.1677,60.2176,60.1278,60.1777,20300.0
2011-10-19 10:20:00,60.34,60.52,60.3,60.44,29300.0,60.1777,60.3572,60.1378,60.2774,29300.0
2011-10-19 10:25:00,60.47,60.55,60.34,60.5,20400.0,60.3073,60.3871,60.1777,60.3372,20400.0
2011-10-19 10:30:00,60.49,60.55,60.44,60.44,16400.0,60.3273,60.3871,60.2774,60.2774,16400.0
2011-10-19 10:35:00,60.48,60.59,60.45,60.56,26300.0,60.3173,60.427,60.2874,60.3971,26300.0
2011-10-19 10:40:00,60.6,60.6,60.49,60.55,6600.0,60.437,60.437,60.3273,60.3871,6600.0
2011-10-19 10:45:00,60.56,60.63,60.46,60.63,14400.0,60.3971,60.4669,60.2973,60.4669,14400.0
2011-10-19 10:50:00,60.64,60.67,60.59,60.65,12800.0,60.4769,60.5068,60.427,60.4868,12800.0
2011-10-19 10:55:00,60.64,60.86,60.6,60.82,25500.0,60.4769,60.6963,60.437,60.6564,25500.0
2011-10-19 11:00:00,60.84,61.4,60.81,61.25,61700.0,60.6763,61.2348,60.6464,61.0852,61700.0
2011-10-19 11:05:00,61.27,61.45,61.25,61.25,6800.0,61.1052,61.2847,61.0852,61.0852,6800.0
2011-10-19 11:10:00,61.28,61.84,61.25,61.77,25300.0,61.1151,61.6736,61.0852,61.6038,25300.0
2011-10-19 11:15:00,61.77,61.85,61.2,61.2,22700.0,61.6038,61.6836,61.0354,61.0354,22700.0
2011-10-19 11:20:00,61.15,61.55,61.1,61.4,26500.0,60.9855,61.3844,60.9356,61.2348,26500.0
2011-10-19 11:25:00,61.44,61.46,61.12,61.15,13600.0,61.2747,61.2947,60.9556,60.9855,13600.0
2011-10-19 11:30:00,61.15,61.44,61.15,61.36,8500.0,60.9855,61.2747,60.9855,61.1949,8500.0
2011-10-19 11:35:00,61.35,61.42,61.31,61.36,6100.0,61.185,61.2548,61.1451,61.1949,6100.0
2011-10-19 11:40:00,61.36,61.43,61.33,61.36,8500.0,61.1949,61.2647,61.165,61.1949,8500.0
2011-10-19 11:45:00,61.36,61.5,61.31,61.47,12800.0,61.1949,61.3345,61.1451,61.3046,12800.0
2011-10-19 11:50:00,61.45,61.45,61.36,61.41,2800.0,61.2847,61.2847,61.1949,61.2448,2800.0
2011-10-19 11:55:00,61.39,61.41,61.24,61.33,15000.0,61.2248,61.2448,61.0752,61.165,15000.0
2011-10-19 12:00:00,61.35,61.35,61.11,61.12,18700.0,61.185,61.185,60.9456,60.9556,18700.0
2011-10-19 12:05:00,61.1,61.15,60.99,61.05,11400.0,60.9356,60.9855,60.8259,60.8858,11400.0
2011-10-19 12:10:00,61.0,61.05,60.95,61.02,5700.0,60.8359,60.8858,60.786,60.8558,5700.0
2011-10-19 12:15:00,61.04,61.04,60.9,61.04,5400.0,60.8758,60.8758,60.7362,60.8758,5400.0
2011-10-19 12:20:00,61.01,61.04,60.89,61.04,6000.0,60.8459,60.8758,60.7262,60.8758,6000.0
2011-10-19 12:25:00,61.0,61.04,60.68,60.68,5900.0,60.8359,60.8758,60.5168,60.5168,5900.0
2011-10-19 12:30:00,60.7,60.91,60.53,60.91,10600.0,60.5367,60.7461,60.3672,60.7461,10600.0
2011-10-19 12:35:00,60.94,61.1,60.86,61.05,64300.0,60.7761,60.9356,60.6963,60.8858,64300.0
2011-10-19 12:40:00,61.01,61.05,60.81,60.81,10800.0,60.8459,60.8858,60.6464,60.6464,10800.0
2011-10-19 12:45:00,60.81,60.81,60.69,60.7,10400.0,60.6464,60.6464,60.5267,60.5367,10400.0
2011-10-19 12:50:00,60.7,60.97,60.7,60.97,3700.0,60.5367,60.806,60.5367,60.806,3700.0
2011-10-19 12:55:00,60.97,61.1,60.97,61.09,11200.0,60.806,60.9356,60.806,60.9257,11200.0
2011-10-19 13:00:00,61.06,61.15,61.04,61.15,15900.0,60.8957,60.9855,60.8758,60.9855,15900.0
2011-10-19 13:05:00,61.12,61.12,61.05,61.05,3100.0,60.9556,60.9556,60.8858,60.8858,3100.0
2011-10-19 13:10:00,61.07,61.07,60.78,60.79,12500.0,60.9057,60.9057,60.6165,60.6265,12500.0
2011-10-19 13:15:00,60.8,60.97,60.75,60.97,10100.0,60.6364,60.806,60.5866,60.806,10100.0
2011-10-19 13:20:00,60.98,61.2,60.98,61.2,20100.0,60.8159,61.0354,60.8159,61.0354,20100.0
2011-10-19 13:25:00,61.19,61.24,61.1,61.15,14300.0,61.0254,61.0752,60.9356,60.9855,14300.0
2011-10-19 13:30:00,61.13,61.25,61.07,61.24,7500.0,60.9655,61.0852,60.9057,61.0752,7500.0
2011-10-19 13:35:00,61.25,61.25,60.88,60.92,8500.0,61.0852,61.0852,60.7162,60.7561,8500.0
2011-10-19 13:40:00,60.84,60.88,60.74,60.86,8700.0,60.6763,60.7162,60.5766,60.6963,8700.0
2011-10-19 13:45:00,60.84,60.84,60.69,60.7,5800.0,60.6763,60.6763,60.5267,60.5367,5800.0
2011-10-19 13:50:00,60.66,60.7,60.52,60.62,14400.0,60.4968,60.5367,60.3572,60.4569,14400.0
2011-10-19 13:55:00,60.56,60.6,60.33,60.33,12300.0,60.3971,60.437,60.1677,60.1677,12300.0
2011-10-19 14:00:00,60.33,60.42,60.29,60.29,10700.0,60.1677,60.2575,60.1278,60.1278,10700.0
2011-10-19 14:05:00,60.28,60.29,60.22,60.24,15900.0,60.1178,60.1278,60.058,60.0779,15900.0
2011-10-19 14:10:00,60.27,60.28,60.22,60.25,18400.0,60.1079,60.1178,60.058,60.0879,18400.0
2011-10-19 14:15:00,60.25,60.39,60.23,60.25,12100.0,60.0879,60.2275,60.068,60.0879,12100.0
2011-10-19 14:20:00,60.25,60.3,60.22,60.28,15900.0,60.0879,60.1378,60.058,60.1178,15900.0
2011-10-19 14:25:00,60.28,60.34,60.22,60.29,17800.0,60.1178,60.1777,60.058,60.1278,17800.0
2011-10-19 14:30:00,60.31,60.33,60.23,60.33,17900.0,60.1477,60.1677,60.068,60.1677,17900.0
2011-10-19 14:35:00,60.33,60.44,60.32,60.39,9700.0,60.1677,60.2774,60.1577,60.2275,9700.0
2011-10-19 14:40:00,60.35,60.41,60.29,60.34,10300.0,60.1876,60.2475,60.1278,60.1777,10300.0
2011-10-19 14:45:00,60.36,60.66,60.34,60.5,10700.0,60.1976,60.4968,60.1777,60.3372,10700.0
2011-10-19 14:50:00,60.56,60.56,60.43,60.49,17900.0,60.3971,60.3971,60.2674,60.3273,17900.0
2011-10-19 14:55:00,60.47,60.5,60.25,60.28,14700.0,60.3073,60.3372,60.0879,60.1178,14700.0
2011-10-19 15:00:00,60.28,60.3,60.19,60.19,26800.0,60.1178,60.1378,60.0281,60.0281,26800.0
2011-10-19 15:05:00,60.19,60.19,59.89,60.08,16400.0,60.0281,60.0281,59.7289,59.9184,16400.0
2011-10-19 15:10:00,60.05,60.11,60.01,60.07,26000.0,59.8884,59.9483,59.8486,59.9084,26000.0
2011-10-19 15:15:00,60.08,60.12,59.97,60.07,19100.0,59.9184,59.9583,59.8087,59.9084,19100.0
2011-10-19 15:20:00,60.08,60.13,60.01,60.06,12300.0,59.9184,59.9682,59.8486,59.8984,12300.0
2011-10-19 15:25:00,60.05,60.12,60.02,60.05,13900.0,59.8884,59.9583,59.8585,59.8884,13900.0
2011-10-19 15:30:00,60.05,60.12,60.05,60.09,24700.0,59.8884,59.9583,59.8884,59.9283,24700.0
2011-10-19 15:35:00,60.09,60.11,60.03,60.05,32900.0,59.9283,59.9483,59.8685,59.8884,32900.0
2011-10-19 15:40:00,60.06,60.07,59.69,59.72,33500.0,59.8984,59.9084,59.5294,59.5593,33500.0
2011-10-19 15:45:00,59.73,60.04,59.71,60.0,14300.0,59.5693,59.8785,59.5494,59.8386,14300.0
2011-10-19 15:50:00,59.95,60.15,59.87,60.11,52200.0,59.7887,59.9882,59.7089,59.9483,52200.0
2011-10-19 15:55:00,60.07,60.12,59.95,60.12,49900.0,59.9084,59.9583,59.7887,59.9583,49900.0
2011-10-20 09:30:00,60.13,61.12,59.7,59.7,5700.0,59.9682,60.9556,59.5394,59.5394,5700.0
2011-10-20 09:35:00,59.75,59.94,59.75,59.88,2400.0,59.5893,59.7787,59.5893,59.7189,2400.0
2011-10-20 09:40:00,59.77,60.0,59.76,60.0,4100.0,59.6092,59.8386,59.5992,59.8386,4100.0
2011-10-20 09:45:00,60.0,60.36,60.0,60.12,8100.0,59.8386,60.1976,59.8386,59.9583,8100.0
2011-10-20 09:50:00,60.16,60.46,59.9,59.9,14500.0,59.9982,60.2973,59.7389,59.7389,14500.0
2011-10-20 09:55:00,59.91,60.17,59.86,59.99,18500.0,59.7488,60.0081,59.699,59.8286,18500.0
2011-10-20 10:00:00,60.01,60.45,59.92,59.96,24900.0,59.8486,60.2874,59.7588,59.7987,24900.0
2011-10-20 10:05:00,59.91,60.3,59.88,60.24,12300.0,59.7488,60.1378,59.7189,60.0779,12300.0
2011-10-20 10:10:00,60.28,60.69,60.28,60.57,5500.0,60.1178,60.5267,60.1178,60.4071,5500.0
2011-10-20 10:15:00,60.6,60.6,60.34,60.56,20000.0,60.437,60.437,60.1777,60.3971,20000.0
2011-10-20 10:20:00,60.61,60.71,60.5,60.55,11200.0,60.4469,60.5467,60.3372,60.3871,11200.0
2011-10-20 10:25:00,60.53,60.69,60.52,60.63,6100.0,60.3672,60.5267,60.3572,60.4669,6100.0
2011-10-20 10:30:00,60.62,60.77,60.48,60.72,17500.0,60.4569,60.6065,60.3173,60.5566,17500.0
2011-10-20 10:35:00,60.73,60.93,60.67,60.77,13300.0,60.5666,60.7661,60.5068,60.6065,13300.0
2011-10-20 10:40:00,60.75,60.79,60.66,60.73,8300.0,60.5866,60.6265,60.4968,60.5666,8300.0
2011-10-20 10:45:00,60.73,60.76,60.63,60.64,6900.0,60.5666,60.5965,60.4669,60.4769,6900.0
2011-10-20 10:50:00,60.6,60.69,60.58,60.68,13400.0,60.437,60.5267,60.417,60.5168,13400.0
2011-10-20 10:55:00,60.62,60.69,60.5,60.5,18100.0,60.4569,60.5267,60.3372,60.3372,18100.0
2011-10-20 11:00:00,60.5,60.57,60.43,60.5,62000.0,60.3372,60.4071,60.2674,60.3372,62000.0
2011-10-20 11:05:00,60.46,60.53,60.32,60.4,25600.0,60.2973,60.3672,60.1577,60.2375,25600.0
2011-10-20 11:10:00,60.35,60.45,60.16,60.2,19300.0,60.1876,60.2874,59.9982,60.038,19300.0
2011-10-20 11:15:00,60.25,60.25,59.92,59.98,9700.0,60.0879,60.0879,59.7588,59.8186,9700.0
2011-10-20 11:20:00,59.96,60.2,59.96,60.11,7100.0,59.7987,60.038,59.7987,59.9483,7100.0
2011-10-20 11:25:00,60.09,60.26,60.08,60.23,4100.0,59.9283,60.0979,59.9184,60.068,4100.0
2011-10-20 11:30:00,60.25,60.25,59.98,60.14,5300.0,60.0879,60.0879,59.8186,59.9782,5300.0
2011-10-20 11:35:00,60.2,60.42,60.2,60.26,13700.0,60.038,60.2575,60.038,60.0979,13700.0
2011-10-20 11:40:00,60.25,60.27,60.13,60.18,33200.0,60.0879,60.1079,59.9682,60.0181,33200.0
2011-10-20 11:45:00,60.17,60.31,60.11,60.29,12500.0,60.0081,60.1477,59.9483,60.1278,12500.0
2011-10-20 11:50:00,60.26,60.26,60.13,60.15,8100.0,60.0979,60.0979,59.9682,59.9882,8100.0
2011-10-20 11:55:00,60.16,60.51,60.11,60.51,30100.0,59.9982,60.3472,59.9483,60.3472,30100.0
2011-10-20 12:00:00,60.5,60.51,60.38,60.38,4900.0,60.3372,60.3472,60.2176,60.2176,4900.0
2011-10-20 12:05:00,60.34,60.34,60.1,60.19,13800.0,60.1777,60.1777,59.9383,60.0281,13800.0
2011-10-20 12:10:00,60.21,60.28,60.12,60.28,7900.0,60.048,60.1178,59.9583,60.1178,7900.0
2011-10-20 12:15:00,60.33,60.43,60.15,60.18,14500.0,60.1677,60.2674,59.9882,60.0181,14500.0
2011-10-20 12:20:00,60.2,60.45,60.2,60.45,11000.0,60.038,60.2874,60.038,60.2874,11000.0
2011-10-20 12:25:00,60.3,60.32,60.17,60.32,3000.0,60.1378,60.1577,60.0081,60.1577,3000.0
2011-10-20 12:30:00,60.32,60.49,60.29,60.48,16500.0,60.1577,60.3273,60.1278,60.3173,16500.0
2011-10-20 12:35:00,60.44,60.48,60.21,60.21,2200.0,60.2774,60.3173,60.048,60.048,2200.0
2011-10-20 12:40:00,60.17,60.37,60.17,60.3,10300.0,60.0081,60.2076,60.0081,60.1378,10300.0
2011-10-20 12:45:00,60.32,60.52,60.32,60.36,6900.0,60.1577,60.3572,60.1577,60.1976,6900.0
2011-10-20 12:50:00,60.36,60.38,60.22,60.32,6200.0,60.1976,60.2176,60.058,60.1577,6200.0
2011-10-20 12:55:00,60.28,60.53,60.28,60.52,3700.0,60.1178,60.3672,60.1178,60.3572,3700.0
2011-10-20 13:00:00,60.44,60.47,60.29,60.29,3100.0,60.2774,60.3073,60.1278,60.1278,3100.0
2011-10-20 13:05:00,60.26,60.46,60.26,60.46,8000.0,60.0979,60.2973,60.0979,60.2973,8000.0
2011-10-20 13:10:00,60.49,60.79,60.4,60.73,8300.0,60.3273,60.6265,60.2375,60.5666,8300.0
2011-10-20 13:15:00,60.61,60.99,60.61,60.87,10500.0,60.4469,60.8259,60.4469,60.7062,10500.0
2011-10-20 13:20:00,60.93,61.12,60.9,61.07,11100.0,60.7661,60.9556,60.7362,60.9057,11100.0
2011-10-20 13:25:00,61.11,61.32,60.77,60.84,10500.0,60.9456,61.155,60.6065,60.6763,10500.0
2011-10-20 13:30:00,60.86,61.01,60.75,60.81,11900.0,60.6963,60.8459,60.5866,60.6464,11900.0
2011-10-20 13:35:00,60.8,60.95,60.76,60.81,6300.0,60.6364,60.786,60.5965,60.6464,6300.0
2011-10-20 13:40:00,60.81,60.85,60.73,60.82,16900.0,60.6464,60.6863,60.5666,60.6564,16900.0
2011-10-20 13:45:00,60.81,61.06,60.78,60.92,6400.0,60.6464,60.8957,60.6165,60.7561,6400.0
2011-10-20 13:50:00,60.86,60.97,60.81,60.83,4600.0,60.6963,60.806,60.6464,60.6664,4600.0
2011-10-20 13:55:00,60.85,60.94,60.74,60.79,9900.0,60.6863,60.7761,60.5766,60.6265,9900.0
2011-10-20 14:00:00,60.76,60.92,60.63,60.69,6900.0,60.5965,60.7561,60.4669,60.5267,6900.0
2011-10-20 14:05:00,60.69,60.69,60.41,60.41,5800.0,60.5267,60.5267,60.2475,60.2475,5800.0
2011-10-20 14:10:00,60.36,60.55,60.34,60.53,12100.0,60.1976,60.3871,60.1777,60.3672,12100.0
2011-10-20 14:15:00,60.55,60.66,60.41,60.57,6700.0,60.3871,60.4968,60.2475,60.4071,6700.0
2011-10-20 14:20:00,60.58,60.7,60.55,60.7,7000.0,60.417,60.5367,60.3871,60.5367,7000.0
2011-10-20 14:25:00,60.7,60.75,60.62,60.62,2900.0,60.5367,60.5866,60.4569,60.4569,2900.0
2011-10-20 14:30:00,60.6,60.64,60.5,60.52,7900.0,60.437,60.4769,60.3372,60.3572,7900.0
2011-10-20 14:35:00,60.53,60.81,60.53,60.81,4400.0,60.3672,60.6464,60.3672,60.6464,4400.0
2011-10-20 14:40:00,60.83,60.88,60.73,60.75,7700.0,60.6664,60.7162,60.5666,60.5866,7700.0
2011-10-20 14:45:00,60.75,60.9,60.72,60.9,11700.0,60.5866,60.7362,60.5566,60.7362,11700.0
2011-10-20 14:50:00,60.91,60.98,60.83,60.93,5800.0,60.7461,60.8159,60.6664,60.7661,5800.0
2011-10-20 14:55:00,60.93,60.98,60.78,60.78,9200.0,60.7661,60.8159,60.6165,60.6165,9200.0
2011-10-20 15:00:00,60.84,60.88,60.76,60.8,18000.0,60.6763,60.7162,60.5965,60.6364,18000.0
2011-10-20 15:05:00,60.77,60.94,60.76,60.88,13900.0,60.6065,60.7761,60.5965,60.7162,13900.0
2011-10-20 15:10:00,60.82,60.83,60.71,60.8,13100.0,60.6564,60.6664,60.5467,60.6364,13100.0
2011-10-20 15:15:00,60.77,60.88,60.75,60.76,7500.0,60.6065,60.7162,60.5866,60.5965,7500.0
2011-10-20 15:20:00,60.8,60.88,60.71,60.72,25600.0,60.6364,60.7162,60.5467,60.5566,25600.0
2011-10-20 15:25:00,60.73,60.75,60.63,60.67,10300.0,60.5666,60.5866,60.4669,60.5068,10300.0
2011-10-20 15:30:00,60.67,60.79,60.59,60.73,12500.0,60.5068,60.6265,60.427,60.5666,12500.0
2011-10-20 15:35:00,60.74,60.77,60.5,60.58,14000.0,60.5766,60.6065,60.3372,60.417,14000.0
2011-10-20 15:40:00,60.58,60.83,60.5,60.7,15300.0,60.417,60.6664,60.3372,60.5367,15300.0
2011-10-20 15:45:00,60.68,60.82,60.65,60.82,20300.0,60.5168,60.6564,60.4868,60.6564,20300.0
2011-10-20 15:50:00,60.88,61.02,60.72,60.91,21400.0,60.7162,60.8558,60.5566,60.7461,21400.0
2011-10-20 15:55:00,60.92,60.94,60.73,60.79,35100.0,60.7561,60.7761,60.5666,60.6265,35100.0
2011-10-21 09:30:00,61.52,61.64,60.93,61.64,24000.0,61.3545,61.4742,60.7661,61.4742,24000.0
2011-10-21 09:35:00,61.64,62.29,61.52,62.29,40200.0,61.4742,62.1224,61.3545,62.1224,40200.0
2011-10-21 09:40:00,62.29,62.65,62.1,62.1,18900.0,62.1224,62.4815,61.9329,61.9329,18900.0
2011-10-21 09:45:00,62.13,62.43,61.94,62.43,30100.0,61.9629,62.262,61.7734,62.262,30100.0
2011-10-21 09:50:00,62.39,62.8,62.39,62.71,18700.0,62.2222,62.6311,62.2222,62.5413,18700.0
2011-10-21 09:55:00,62.67,62.81,62.5,62.5,17000.0,62.5014,62.641,62.3319,62.3319,17000.0
2011-10-21 10:00:00,62.44,62.45,62.06,62.09,44600.0,62.272,62.282,61.893,61.923,44600.0
2011-10-21 10:05:00,62.07,62.07,61.67,61.8,33900.0,61.903,61.903,61.5041,61.6337,33900.0
2011-10-21 10:10:00,61.79,62.3,61.78,62.3,17300.0,61.6238,62.1324,61.6138,62.1324,17300.0
2011-10-21 10:15:00,62.3,62.55,62.27,62.5,28600.0,62.1324,62.3817,62.1025,62.3319,28600.0
2011-10-21 10:20:00,62.5,62.5,62.4,62.49,15600.0,62.3319,62.3319,62.2321,62.3219,15600.0
2011-10-21 10:25:00,62.39,62.45,62.31,62.44,8400.0,62.2222,62.282,62.1424,62.272,8400.0
2011-10-21 10:30:00,62.45,62.45,62.25,62.28,10500.0,62.282,62.282,62.0825,62.1125,10500.0
2011-10-21 10:35:00,62.3,62.3,62.15,62.18,5400.0,62.1324,62.1324,61.9828,62.0127,5400.0
2011-10-21 10:40:00,62.18,62.18,61.93,61.99,8300.0,62.0127,62.0127,61.7634,61.8232,8300.0
2011-10-21 10:45:00,61.93,62.13,61.9,62.07,8900.0,61.7634,61.9629,61.7335,61.903,8900.0
2011-10-21 10:50:00,62.1,62.1,61.8,61.8,5400.0,61.9329,61.9329,61.6337,61.6337,5400.0
2011-10-21 10:55:00,61.75,61.78,61.49,61.54,5300.0,61.5839,61.6138,61.3246,61.3744,5300.0
2011-10-21 11:00:00,61.53,61.53,61.07,61.12,22500.0,61.3645,61.3645,60.9057,60.9556,22500.0
2011-10-21 11:05:00,61.12,61.13,60.94,60.95,13500.0,60.9556,60.9655,60.7761,60.786,13500.0
2011-10-21 11:10:00,60.94,61.28,60.94,61.19,13300.0,60.7761,61.1151,60.7761,61.0254,13300.0
2011-10-21 11:15:00,61.19,61.29,61.14,61.18,9100.0,61.0254,61.1251,60.9755,61.0154,9100.0
2011-10-21 11:20:00,61.22,61.34,61.21,61.33,6400.0,61.0553,61.175,61.0453,61.165,6400.0
2011-10-21 11:25:00,61.31,61.31,61.14,61.2,11300.0,61.1451,61.1451,60.9755,61.0354,11300.0
2011-10-21 11:30:00,61.2,61.31,61.14,61.26,21700.0,61.0354,61.1451,60.9755,61.0952,21700.0
2011-10-21 11:35:00,61.25,61.25,61.19,61.23,14900.0,61.0852,61.0852,61.0254,61.0653,14900.0
2011-10-21 11:40:00,61.24,61.24,61.22,61.23,12800.0,61.0752,61.0752,61.0553,61.0653,12800.0
2011-10-21 11:45:00,61.22,61.5,61.21,61.37,14400.0,61.0553,61.3345,61.0453,61.2049,14400.0
2011-10-21 11:50:00,61.37,61.42,61.25,61.25,8900.0,61.2049,61.2548,61.0852,61.0852,8900.0
2011-10-21 11:55:00,61.28,61.3,61.13,61.13,10800.0,61.1151,61.1351,60.9655,60.9655,10800.0
2011-10-21 12:00:00,61.14,61.15,61.01,61.08,19400.0,60.9755,60.9855,60.8459,60.9157,19400.0
2011-10-21 12:05:00,61.11,61.16,61.04,61.15,13000.0,60.9456,60.9955,60.8758,60.9855,13000.0
2011-10-21 12:10:00,61.15,61.18,61.13,61.17,8400.0,60.9855,61.0154,60.9655,61.0054,8400.0
2011-10-21 12:15:00,61.17,61.28,61.17,61.22,7100.0,61.0054,61.1151,61.0054,61.0553,7100.0
2011-10-21 12:20:00,61.17,61.29,61.12,61.27,12000.0,61.0054,61.1251,60.9556,61.1052,12000.0
2011-10-21 12:25:00,61.26,61.38,61.26,61.36,6200.0,61.0952,61.2149,61.0952,61.1949,6200.0
2011-10-21 12:30:00,61.37,61.37,61.13,61.15,4900.0,61.2049,61.2049,60.9655,60.9855,4900.0
2011-10-21 12:35:00,61.15,61.16,60.93,60.94,7900.0,60.9855,60.9955,60.7661,60.7761,7900.0
2011-10-21 12:40:00,60.96,60.97,60.92,60.92,5800.0,60.796,60.806,60.7561,60.7561,5800.0
2011-10-21 12:45:00,60.92,61.15,60.92,61.01,11700.0,60.7561,60.9855,60.7561,60.8459,11700.0
2011-10-21 12:50:00,61.01,61.02,60.81,60.81,7800.0,60.8459,60.8558,60.6464,60.6464,7800.0
2011-10-21 12:55:00,60.8,60.83,60.73,60.76,4000.0,60.6364,60.6664,60.5666,60.5965,4000.0
2011-10-21 13:00:00,60.76,60.76,60.45,60.45,12800.0,60.5965,60.5965,60.2874,60.2874,12800.0
2011-10-21 13:05:00,60.44,60.45,60.26,60.28,18800.0,60.2774,60.2874,60.0979,60.1178,18800.0
2011-10-21 13:10:00,60.25,60.38,60.22,60.37,10700.0,60.0879,60.2176,60.058,60.2076,10700.0
2011-10-21 13:15:00,60.37,60.51,60.37,60.51,5800.0,60.2076,60.3472,60.2076,60.3472,5800.0
2011-10-21 13:20:00,60.54,60.6,60.5,60.58,24100.0,60.3771,60.437,60.3372,60.417,24100.0
2011-10-21 13:25:00,60.56,60.77,60.55,60.77,43000.0,60.3971,60.6065,60.3871,60.6065,43000.0
2011-10-21 13:30:00,60.75,60.95,60.71,60.95,8800.0,60.5866,60.786,60.5467,60.786,8800.0
2011-10-21 13:35:00,60.98,61.03,60.91,61.03,12000.0,60.8159,60.8658,60.7461,60.8658,12000.0
2011-10-21 13:40:00,61.03,61.07,60.91,60.96,7900.0,60.8658,60.9057,60.7461,60.796,7900.0
2011-10-21 13:45:00,60.93,60.98,60.89,60.93,4000.0,60.7661,60.8159,60.7262,60.7661,4000.0
2011-10-21 13:50:00,60.88,60.92,60.83,60.83,4700.0,60.7162,60.7561,60.6664,60.6664,4700.0
2011-10-21 13:55:00,60.8,60.89,60.78,60.8,7500.0,60.6364,60.7262,60.6165,60.6364,7500.0
2011-10-21 14:00:00,60.8,61.16,60.76,61.15,14900.0,60.6364,60.9955,60.5965,60.9855,14900.0
2011-10-21 14:05:00,61.1,61.26,61.07,61.13,7600.0,60.9356,61.0952,60.9057,60.9655,7600.0
2011-10-21 14:10:00,61.11,61.11,61.0,61.0,4800.0,60.9456,60.9456,60.8359,60.8359,4800.0
2011-10-21 14:15:00,61.02,61.02,60.91,60.94,7700.0,60.8558,60.8558,60.7461,60.7761,7700.0
2011-10-21 14:20:00,60.93,61.01,60.93,60.95,5600.0,60.7661,60.8459,60.7661,60.786,5600.0
2011-10-21 14:25:00,60.93,60.93,60.85,60.9,7200.0,60.7661,60.7661,60.6863,60.7362,7200.0
2011-10-21 14:30:00,60.86,61.0,60.86,60.98,10400.0,60.6963,60.8359,60.6963,60.8159,10400.0
2011-10-21 14:35:00,60.98,61.01,60.93,60.99,5600.0,60.8159,60.8459,60.7661,60.8259,5600.0
2011-10-21 14:40:00,60.99,61.23,60.99,61.12,9600.0,60.8259,61.0653,60.8259,60.9556,9600.0
2011-10-21 14:45:00,61.11,61.14,61.02,61.02,7900.0,60.9456,60.9755,60.8558,60.8558,7900.0
2011-10-21 14:50:00,61.05,61.25,61.05,61.21,8200.0,60.8858,61.0852,60.8858,61.0453,8200.0
2011-10-21 14:55:00,61.21,61.37,61.18,61.35,69000.0,61.0453,61.2049,61.0154,61.185,69000.0
2011-10-21 15:00:00,61.36,61.58,61.35,61.54,16300.0,61.1949,61.4143,61.185,61.3744,16300.0
2011-10-21 15:05:00,61.55,61.94,61.53,61.93,56400.0,61.3844,61.7734,61.3645,61.7634,56400.0
2011-10-21 15:10:00,61.94,62.04,61.88,61.9,24700.0,61.7734,61.8731,61.7135,61.7335,24700.0
2011-10-21 15:15:00,61.9,62.52,61.9,62.45,54900.0,61.7335,62.3518,61.7335,62.282,54900.0
2011-10-21 15:20:00,62.47,62.54,62.11,62.4,54600.0,62.3019,62.3718,61.9429,62.2321,54600.0
2011-10-21 15:25:00,62.37,62.39,62.04,62.1,22700.0,62.2022,62.2222,61.8731,61.9329,22700.0
2011-10-21 15:30:00,62.08,62.08,61.86,62.0,23700.0,61.913,61.913,61.6936,61.8332,23700.0
2011-10-21 15:35:00,62.0,62.38,62.0,62.28,57700.0,61.8332,62.2122,61.8332,62.1125,57700.0
2011-10-21 15:40:00,62.28,62.32,62.14,62.19,74600.0,62.1125,62.1523,61.9728,62.0227,74600.0
2011-10-21 15:45:00,62.19,62.25,62.11,62.11,41400.0,62.0227,62.0825,61.9429,61.9429,41400.0
2011-10-21 15:50:00,62.11,62.26,61.92,62.18,90700.0,61.9429,62.0925,61.7534,62.0127,90700.0
2011-10-21 15:55:00,62.18,62.45,62.11,62.18,140200.0,62.0127,62.282,61.9429,62.0127,140200.0
2011-10-24 09:30:00,63.22,63.68,62.38,62.49,24700.0,63.0499,63.5087,62.2122,62.3219,24700.0
2011-10-24 09:35:00,62.5,62.81,62.45,62.67,8800.0,62.3319,62.641,62.282,62.5014,8800.0
2011-10-24 09:40:00,62.72,63.07,62.62,62.62,15600.0,62.5513,62.9003,62.4515,62.4515,15600.0
2011-10-24 09:45:00,62.59,62.59,62.22,62.38,25600.0,62.4216,62.4216,62.0526,62.2122,25600.0
2011-10-24 09:50:00,62.5,62.51,62.36,62.41,7100.0,62.3319,62.3418,62.1922,62.2421,7100.0
2011-10-24 09:55:00,62.41,62.49,62.31,62.4,8800.0,62.2421,62.3219,62.1424,62.2321,8800.0
2011-10-24 10:00:00,62.4,62.48,62.31,62.31,11500.0,62.2321,62.3119,62.1424,62.1424,11500.0
2011-10-24 10:05:00,62.4,62.44,62.38,62.42,3900.0,62.2321,62.272,62.2122,62.2521,3900.0
2011-10-24 10:10:00,62.42,62.47,62.33,62.4,9000.0,62.2521,62.3019,62.1623,62.2321,9000.0
2011-10-24 10:15:00,62.41,62.47,62.37,62.4,4600.0,62.2421,62.3019,62.2022,62.2321,4600.0
2011-10-24 10:20:00,62.43,62.48,62.28,62.29,9500.0,62.262,62.3119,62.1125,62.1224,9500.0
2011-10-24 10:25:00,62.32,62.45,62.31,62.35,6500.0,62.1523,62.282,62.1424,62.1823,6500.0
2011-10-24 10:30:00,62.36,62.41,62.29,62.38,5700.0,62.1922,62.2421,62.1224,62.2122,5700.0
2011-10-24 10:35:00,62.4,62.42,62.28,62.31,13700.0,62.2321,62.2521,62.1125,62.1424,13700.0
2011-10-24 10:40:00,62.31,62.4,62.3,62.4,3200.0,62.1424,62.2321,62.1324,62.2321,3200.0
2011-10-24 10:45:00,62.4,62.53,62.35,62.39,34200.0,62.2321,62.3618,62.1823,62.2222,34200.0
2011-10-24 10:50:00,62.45,62.57,62.45,62.46,5500.0,62.282,62.4017,62.282,62.292,5500.0
2011-10-24 10:55:00,62.48,62.51,62.44,62.48,3000.0,62.3119,62.3418,62.272,62.3119,3000.0
2011-10-24 11:00:00,62.45,62.5,62.32,62.32,5000.0,62.282,62.3319,62.1523,62.1523,5000.0
2011-10-24 11:05:00,62.32,62.47,62.32,62.4,3400.0,62.1523,62.3019,62.1523,62.2321,3400.0
2011-10-24 11:10:00,62.47,62.47,62.28,62.31,10100.0,62.3019,62.3019,62.1125,62.1424,10100.0
2011-10-24 11:15:00,62.29,62.33,62.04,62.05,12700.0,62.1224,62.1623,61.8731,61.8831,12700.0
2011-10-24 11:20:00,62.07,62.11,61.88,62.1,22500.0,61.903,61.9429,61.7135,61.9329,22500.0
2011-10-24 11:25:00,62.1,62.1,62.03,62.09,9500.0,61.9329,61.9329,61.8631,61.923,9500.0
2011-10-24 11:30:00,62.05,62.31,62.04,62.23,10400.0,61.8831,62.1424,61.8731,62.0626,10400.0
2011-10-24 11:35:00,62.28,62.31,62.04,62.14,6000.0,62.1125,62.1424,61.8731,61.9728,6000.0
2011-10-24 11:40:00,62.15,62.15,62.04,62.09,7600.0,61.9828,61.9828,61.8731,61.923,7600.0
2011-10-24 11:45:00,62.1,62.16,62.01,62.1,7000.0,61.9329,61.9928,61.8432,61.9329,7000.0
2011-10-24 11:50:00,62.08,62.1,61.88,61.88,4200.0,61.913,61.9329,61.7135,61.7135,4200.0
2011-10-24 11:55:00,61.9,61.99,61.88,61.89,6700.0,61.7335,61.8232,61.7135,61.7235,6700.0
2011-10-24 12:00:00,61.88,61.89,61.65,61.69,11800.0,61.7135,61.7235,61.4841,61.524,11800.0
2011-10-24 12:05:00,61.78,61.9,61.71,61.89,3800.0,61.6138,61.7335,61.544,61.7235,3800.0
2011-10-24 12:10:00,61.9,61.9,61.77,61.79,6300.0,61.7335,61.7335,61.6038,61.6238,6300.0
2011-10-24 12:15:00,61.81,61.84,61.7,61.7,8800.0,61.6437,61.6736,61.534,61.534,8800.0
2011-10-24 12:20:00,61.73,61.73,61.33,61.33,14000.0,61.5639,61.5639,61.165,61.165,14000.0
2011-10-24 12:25:00,61.31,61.35,61.12,61.26,18800.0,61.1451,61.185,60.9556,61.0952,18800.0
2011-10-24 12:30:00,61.32,61.6,61.32,61.5,4200.0,61.155,61.4343,61.155,61.3345,4200.0
2011-10-24 12:35:00,61.46,61.52,61.37,61.37,8400.0,61.2947,61.3545,61.2049,61.2049,8400.0
2011-10-24 12:40:00,61.4,61.43,61.03,61.03,26600.0,61.2348,61.2647,60.8658,60.8658,26600.0
2011-10-24 12:45:00,61.02,61.11,60.96,60.96,10400.0,60.8558,60.9456,60.796,60.796,10400.0
2011-10-24 12:50:00,60.91,61.11,60.91,61.02,7200.0,60.7461,60.9456,60.7461,60.8558,7200.0
2011-10-24 12:55:00,61.06,61.07,60.99,61.07,2800.0,60.8957,60.9057,60.8259,60.9057,2800.0
2011-10-24 13:00:00,61.11,61.24,61.08,61.24,3900.0,60.9456,61.0752,60.9157,61.0752,3900.0
2011-10-24 13:05:00,61.24,61.29,61.12,61.17,7300.0,61.0752,61.1251,60.9556,61.0054,7300.0
2011-10-24 13:10:00,61.18,61.2,61.12,61.15,18000.0,61.0154,61.0354,60.9556,60.9855,18000.0
2011-10-24 13:15:00,61.15,61.18,60.88,60.89,14400.0,60.9855,61.0154,60.7162,60.7262,14400.0
2011-10-24 13:20:00,60.91,60.97,60.86,60.96,21200.0,60.7461,60.806,60.6963,60.796,21200.0
2011-10-24 13:25:00,60.96,61.02,60.93,60.96,6300.0,60.796,60.8558,60.7661,60.796,6300.0
2011-10-24 13:30:00,60.97,61.15,60.94,61.14,3900.0,60.806,60.9855,60.7761,60.9755,3900.0
2011-10-24 13:35:00,61.14,61.3,61.08,61.3,11400.0,60.9755,61.1351,60.9157,61.1351,11400.0
2011-10-24 13:40:00,61.3,61.4,61.29,61.33,8700.0,61.1351,61.2348,61.1251,61.165,8700.0
2011-10-24 13:45:00,61.32,61.35,61.17,61.23,28300.0,61.155,61.185,61.0054,61.0653,28300.0
2011-10-24 13:50:00,61.23,61.23,60.93,60.98,12700.0,61.0653,61.0653,60.7661,60.8159,12700.0
2011-10-24 13:55:00,60.98,61.03,60.87,60.89,9900.0,60.8159,60.8658,60.7062,60.7262,9900.0
2011-10-24 14:00:00,60.9,60.98,60.78,60.87,27600.0,60.7362,60.8159,60.6165,60.7062,27600.0
2011-10-24 14:05:00,60.85,60.85,60.69,60.75,10700.0,60.6863,60.6863,60.5267,60.5866,10700.0
2011-10-24 14:10:00,60.69,60.82,60.68,60.8,7700.0,60.5267,60.6564,60.5168,60.6364,7700.0
2011-10-24 14:15:00,60.83,60.94,60.81,60.9,21000.0,60.6664,60.7761,60.6464,60.7362,21000.0
2011-10-24 14:20:00,60.9,60.92,60.8,60.81,14800.0,60.7362,60.7561,60.6364,60.6464,14800.0
2011-10-24 14:25:00,60.81,60.92,60.76,60.79,10600.0,60.6464,60.7561,60.5965,60.6265,10600.0
2011-10-24 14:30:00,60.79,60.81,60.75,60.79,16400.0,60.6265,60.6464,60.5866,60.6265,16400.0
2011-10-24 14:35:00,60.78,60.85,60.73,60.82,32100.0,60.6165,60.6863,60.5666,60.6564,32100.0
2011-10-24 14:40:00,60.85,60.9,60.8,60.9,12700.0,60.6863,60.7362,60.6364,60.7362,12700.0
2011-10-24 14:45:00,60.9,60.9,60.82,60.85,35900.0,60.7362,60.7362,60.6564,60.6863,35900.0
2011-10-24 14:50:00,60.84,60.88,60.78,60.86,16600.0,60.6763,60.7162,60.6165,60.6963,16600.0
2011-10-24 14:55:00,60.86,60.87,60.73,60.87,20900.0,60.6963,60.7062,60.5666,60.7062,20900.0
2011-10-24 15:00:00,60.85,60.9,60.81,60.83,30300.0,60.6863,60.7362,60.6464,60.6664,30300.0
2011-10-24 15:05:00,60.83,60.86,60.78,60.8,24000.0,60.6664,60.6963,60.6165,60.6364,24000.0
2011-10-24 15:10:00,60.79,60.82,60.73,60.75,21600.0,60.6265,60.6564,60.5666,60.5866,21600.0
2011-10-24 15:15:00,60.76,60.82,60.72,60.78,27600.0,60.5965,60.6564,60.5566,60.6165,27600.0
2011-10-24 15:20:00,60.78,60.8,60.71,60.75,27200.0,60.6165,60.6364,60.5467,60.5866,27200.0
2011-10-24 15:25:00,60.78,60.81,60.67,60.72,16200.0,60.6165,60.6464,60.5068,60.5566,16200.0
2011-10-24 15:30:00,60.7,60.84,60.68,60.8,25700.0,60.5367,60.6763,60.5168,60.6364,25700.0
2011-10-24 15:35:00,60.8,60.84,60.71,60.77,33800.0,60.6364,60.6763,60.5467,60.6065,33800.0
2011-10-24 15:40:00,60.77,60.86,60.75,60.83,28100.0,60.6065,60.6963,60.5866,60.6664,28100.0
2011-10-24 15:45:00,60.84,60.87,60.73,60.75,29600.0,60.6763,60.7062,60.5666,60.5866,29600.0
2011-10-24 15:50:00,60.71,60.75,60.62,60.66,34100.0,60.5467,60.5866,60.4569,60.4968,34100.0
2011-10-24 15:55:00,60.67,60.82,60.67,60.8,57400.0,60.5068,60.6564,60.5068,60.6364,57400.0
2011-10-25 09:30:00,60.66,60.72,59.45,59.45,14800.0,60.4968,60.5566,59.2901,59.2901,14800.0
2011-10-25 09:35:00,59.45,59.8,59.25,59.55,13200.0,59.2901,59.6391,59.0906,59.3898,13200.0
2011-10-25 09:40:00,59.59,59.8,59.41,59.63,5600.0,59.4297,59.6391,59.2502,59.4696,5600.0
2011-10-25 09:45:00,59.55,60.05,59.53,59.9,7600.0,59.3898,59.8884,59.3698,59.7389,7600.0
2011-10-25 09:50:00,59.78,59.93,59.56,59.68,8200.0,59.6192,59.7688,59.3998,59.5194,8200.0
2011-10-25 09:55:00,59.62,59.62,59.07,59.22,9000.0,59.4596,59.4596,58.9111,59.0607,9000.0
2011-10-25 10:00:00,59.31,59.31,58.66,58.68,15400.0,59.1504,59.1504,58.5022,58.5221,15400.0
2011-10-25 10:05:00,58.73,58.85,58.59,58.7,64500.0,58.572,58.6917,58.4324,58.5421,64500.0
2011-10-25 10:10:00,58.7,58.79,58.44,58.48,39900.0,58.5421,58.6318,58.2828,58.3227,39900.0
2011-10-25 10:15:00,58.44,58.45,58.14,58.15,20700.0,58.2828,58.2928,57.9836,57.9936,20700.0
2011-10-25 10:20:00,58.14,58.29,58.1,58.13,18800.0,57.9836,58.1332,57.9437,57.9736,18800.0
2011-10-25 10:25:00,58.16,58.36,58.05,58.36,21100.0,58.0035,58.203,57.8938,58.203,21100.0
2011-10-25 10:30:00,58.31,58.35,58.19,58.21,11200.0,58.1531,58.193,58.0335,58.0534,11200.0
2011-10-25 10:35:00,58.25,58.26,58.13,58.18,13100.0,58.0933,58.1033,57.9736,58.0235,13100.0
2011-10-25 10:40:00,58.19,58.32,58.17,58.32,9000.0,58.0335,58.1631,58.0135,58.1631,9000.0
2011-10-25 10:45:00,58.33,58.47,58.25,58.42,13200.0,58.1731,58.3127,58.0933,58.2628,13200.0
2011-10-25 10:50:00,58.36,58.39,57.78,57.79,26900.0,58.203,58.2329,57.6246,57.6345,26900.0
2011-10-25 10:55:00,57.8,57.91,57.66,57.68,7900.0,57.6445,57.7542,57.5049,57.5248,7900.0
2011-10-25 11:00:00,57.63,57.73,57.33,57.45,29200.0,57.475,57.5747,57.1758,57.2954,29200.0
2011-10-25 11:05:00,57.44,57.52,57.14,57.19,18000.0,57.2855,57.3653,56.9863,57.0361,18000.0
2011-10-25 11:10:00,57.21,57.32,57.17,57.3,7600.0,57.0561,57.1658,57.0162,57.1458,7600.0
2011-10-25 11:15:00,57.32,57.46,57.31,57.41,12800.0,57.1658,57.3054,57.1558,57.2556,12800.0
2011-10-25 11:20:00,57.41,57.49,57.19,57.2,5900.0,57.2556,57.3353,57.0361,57.0461,5900.0
2011-10-25 11:25:00,57.22,57.29,57.22,57.25,7300.0,57.0661,57.1359,57.0661,57.096,7300.0
2011-10-25 11:30:00,57.25,57.26,57.21,57.21,15000.0,57.096,57.106,57.0561,57.0561,15000.0
2011-10-25 11:35:00,57.24,57.27,56.91,56.91,20400.0,57.086,57.1159,56.7569,56.7569,20400.0
2011-10-25 11:40:00,56.94,57.04,56.61,56.66,21900.0,56.7868,56.8865,56.4577,56.5076,21900.0
2011-10-25 11:45:00,56.63,56.67,56.06,56.2,32500.0,56.4777,56.5175,55.9092,56.0488,32500.0
2011-10-25 11:50:00,56.22,56.77,56.18,56.47,32200.0,56.0688,56.6173,56.0289,56.3181,32200.0
2011-10-25 11:55:00,56.54,56.61,56.3,56.53,20000.0,56.3879,56.4577,56.1485,56.3779,20000.0
2011-10-25 12:00:00,56.55,56.59,56.2,56.24,19100.0,56.3979,56.4378,56.0488,56.0887,19100.0
2011-10-25 12:05:00,56.27,56.87,56.27,56.75,26100.0,56.1186,56.717,56.1186,56.5973,26100.0
2011-10-25 12:10:00,56.72,56.8,56.59,56.71,17600.0,56.5674,56.6472,56.4378,56.5574,17600.0
2011-10-25 12:15:00,56.74,57.24,56.67,57.21,37200.0,56.5874,57.086,56.5175,57.0561,37200.0
2011-10-25 12:20:00,57.23,57.33,57.19,57.23,12300.0,57.076,57.1758,57.0361,57.076,12300.0
2011-10-25 12:25:00,57.28,57.4,57.09,57.4,13100.0,57.1259,57.2456,56.9364,57.2456,13100.0
2011-10-25 12:30:00,57.4,57.4,57.28,57.4,14100.0,57.2456,57.2456,57.1259,57.2456,14100.0
2011-10-25 12:35:00,57.4,57.9,57.36,57.81,20900.0,57.2456,57.7442,57.2057,57.6545,20900.0
2011-10-25 12:40:00,57.77,57.85,57.64,57.66,9200.0,57.6146,57.6944,57.4849,57.5049,9200.0
2011-10-25 12:45:00,57.63,57.74,57.62,57.71,4000.0,57.475,57.5847,57.465,57.5547,4000.0
2011-10-25 12:50:00,57.74,57.75,57.65,57.73,7500.0,57.5847,57.5946,57.4949,57.5747,7500.0
2011-10-25 12:55:00,57.72,57.74,57.45,57.45,9000.0,57.5647,57.5847,57.2954,57.2954,9000.0
2011-10-25 13:00:00,57.42,57.85,57.42,57.64,11900.0,57.2655,57.6944,57.2655,57.4849,11900.0
2011-10-25 13:05:00,57.64,57.83,57.64,57.83,4600.0,57.4849,57.6744,57.4849,57.6744,4600.0
2011-10-25 13:10:00,57.83,57.83,57.7,57.75,4500.0,57.6744,57.6744,57.5448,57.5946,4500.0
2011-10-25 13:15:00,57.76,57.76,57.6,57.69,4800.0,57.6046,57.6046,57.445,57.5348,4800.0
2011-10-25 13:20:00,57.69,57.84,57.64,57.75,6200.0,57.5348,57.6844,57.4849,57.5946,6200.0
2011-10-25 13:25:00,57.74,57.74,57.51,57.74,4700.0,57.5847,57.5847,57.3553,57.5847,4700.0
2011-10-25 13:30:00,57.71,57.71,57.5,57.58,5500.0,57.5547,57.5547,57.3453,57.4251,5500.0
2011-10-25 13:35:00,57.62,57.67,57.56,57.56,5900.0,57.465,57.5149,57.4051,57.4051,5900.0
2011-10-25 13:40:00,57.55,57.59,57.25,57.49,8000.0,57.3952,57.4351,57.096,57.3353,8000.0
2011-10-25 13:45:00,57.49,57.64,57.31,57.53,7900.0,57.3353,57.4849,57.1558,57.3752,7900.0
2011-10-25 13:50:00,57.58,57.77,57.56,57.7,6900.0,57.4251,57.6146,57.4051,57.5448,6900.0
2011-10-25 13:55:00,57.7,57.7,57.43,57.49,6200.0,57.5448,57.5448,57.2755,57.3353,6200.0
2011-10-25 14:00:00,57.55,57.61,57.15,57.15,5700.0,57.3952,57.455,56.9963,56.9963,5700.0
2011-10-25 14:05:00,57.1,57.3,57.07,57.22,12500.0,56.9464,57.1458,56.9165,57.0661,12500.0
2011-10-25 14:10:00,57.22,57.23,56.97,57.16,11900.0,57.0661,57.076,56.8167,57.0062,11900.0
2011-10-25 14:15:00,57.15,57.48,57.12,57.48,10000.0,56.9963,57.3254,56.9663,57.3254,10000.0
2011-10-25 14:20:00,57.42,57.54,57.4,57.42,12000.0,57.2655,57.3852,57.2456,57.2655,12000.0
2011-10-25 14:25:00,57.43,57.55,57.38,57.54,12300.0,57.2755,57.3952,57.2256,57.3852,12300.0
2011-10-25 14:30:00,57.51,57.69,57.46,57.59,23600.0,57.3553,57.5348,57.3054,57.4351,23600.0
2011-10-25 14:35:00,57.65,57.78,57.61,57.74,22700.0,57.4949,57.6246,57.455,57.5847,22700.0
2011-10-25 14:40:00,57.68,57.68,57.39,57.64,24000.0,57.5248,57.5248,57.2356,57.4849,24000.0
2011-10-25 14:45:00,57.62,57.63,57.45,57.52,7200.0,57.465,57.475,57.2954,57.3653,7200.0
2011-10-25 14:50:00,57.52,57.74,57.5,57.69,10700.0,57.3653,57.5847,57.3453,57.5348,10700.0
2011-10-25 14:55:00,57.66,57.85,57.58,57.85,14900.0,57.5049,57.6944,57.4251,57.6944,14900.0
2011-10-25 15:00:00,57.85,58.18,57.85,57.98,21900.0,57.6944,58.0235,57.6944,57.824,21900.0
2011-10-25 15:05:00,58.0,58.08,57.82,57.82,12400.0,57.844,57.9237,57.6644,57.6644,12400.0
2011-10-25 15:10:00,57.82,57.82,57.4,57.55,16300.0,57.6644,57.6644,57.2456,57.3952,16300.0
2011-10-25 15:15:00,57.56,57.62,57.44,57.56,10800.0,57.4051,57.465,57.2855,57.4051,10800.0
2011-10-25 15:20:00,57.52,57.57,57.2,57.2,21900.0,57.3653,57.4151,57.0461,57.0461,21900.0
2011-10-25 15:25:00,57.18,57.38,57.16,57.26,12800.0,57.0262,57.2256,57.0062,57.106,12800.0
2011-10-25 15:30:00,57.31,57.46,57.19,57.27,18100.0,57.1558,57.3054,57.0361,57.1159,18100.0
2011-10-25 15:35:00,57.31,57.43,57.1,57.14,19200.0,57.1558,57.2755,56.9464,56.9863,19200.0
2011-10-25 15:40:00,57.17,57.24,57.02,57.11,18300.0,57.0162,57.086,56.8666,56.9564,18300.0
2011-10-25 15:45:00,57.11,57.2,57.0,57.14,18100.0,56.9564,57.0461,56.8467,56.9863,18100.0
2011-10-25 15:50:00,57.18,57.2,57.0,57.08,23500.0,57.0262,57.0461,56.8467,56.9264,23500.0
2011-10-25 15:55:00,57.06,57.1,56.88,57.04,29000.0,56.9065,56.9464,56.727,56.8865,29000.0
2011-10-26 09:30:00,60.59,60.59,59.16,59.5,21300.0,60.427,60.427,59.0008,59.3399,21300.0
2011-10-26 09:35:00,59.29,59.3,58.01,58.07,18200.0,59.1305,59.1405,57.8539,57.9138,18200.0
2011-10-26 09:40:00,58.02,58.38,57.7,58.04,11100.0,57.8639,58.2229,57.5448,57.8839,11100.0
2011-10-26 09:45:00,58.2,58.33,58.03,58.14,7500.0,58.0434,58.1731,57.8739,57.9836,7500.0
2011-10-26 09:50:00,58.14,58.14,57.8,57.83,6100.0,57.9836,57.9836,57.6445,57.6744,6100.0
2011-10-26 09:55:00,57.83,58.02,57.83,57.87,8600.0,57.6744,57.8639,57.6744,57.7143,8600.0
2011-10-26 10:00:00,57.88,57.9,57.64,57.64,11000.0,57.7243,57.7442,57.4849,57.4849,11000.0
2011-10-26 10:05:00,57.53,57.55,56.92,57.11,12900.0,57.3752,57.3952,56.7669,56.9564,12900.0
2011-10-26 10:10:00,57.11,57.32,56.9,57.32,8400.0,56.9564,57.1658,56.7469,57.1658,8400.0
2011-10-26 10:15:00,57.28,57.34,56.97,57.12,7700.0,57.1259,57.1857,56.8167,56.9663,7700.0
2011-10-26 10:20:00,57.04,57.13,57.04,57.06,5800.0,56.8865,56.9763,56.8865,56.9065,5800.0
2011-10-26 10:25:00,57.1,57.1,56.9,56.96,2500.0,56.9464,56.9464,56.7469,56.8068,2500.0
2011-10-26 10:30:00,56.89,56.92,56.76,56.91,3000.0,56.737,56.7669,56.6073,56.7569,3000.0
2011-10-26 10:35:00,56.91,57.23,56.85,57.14,36300.0,56.7569,57.076,56.6971,56.9863,36300.0
2011-10-26 10:40:00,57.1,57.28,57.06,57.06,15000.0,56.9464,57.1259,56.9065,56.9065,15000.0
2011-10-26 10:45:00,57.0,57.12,56.85,56.85,17700.0,56.8467,56.9663,56.6971,56.6971,17700.0
2011-10-26 10:50:00,56.72,56.91,56.45,56.91,17100.0,56.5674,56.7569,56.2981,56.7569,17100.0
2011-10-26 10:55:00,56.9,57.0,56.72,56.95,9800.0,56.7469,56.8467,56.5674,56.7968,9800.0
2011-10-26 11:00:00,56.86,57.01,56.84,56.87,3400.0,56.707,56.8566,56.6871,56.717,3400.0
2011-10-26 11:05:00,56.87,56.96,56.67,56.76,2300.0,56.717,56.8068,56.5175,56.6073,2300.0
2011-10-26 11:10:00,56.74,56.95,56.64,56.91,3900.0,56.5874,56.7968,56.4876,56.7569,3900.0
2011-10-26 11:15:00,56.82,57.11,56.74,57.04,6100.0,56.6671,56.9564,56.5874,56.8865,6100.0
2011-10-26 11:20:00,57.04,57.04,56.9,56.9,2900.0,56.8865,56.8865,56.7469,56.7469,2900.0
2011-10-26 11:25:00,56.84,56.99,56.84,56.88,4100.0,56.6871,56.8367,56.6871,56.727,4100.0
2011-10-26 11:30:00,56.86,57.14,56.78,57.02,8200.0,56.707,56.9863,56.6272,56.8666,8200.0
2011-10-26 11:35:00,57.04,57.21,56.9,57.14,6500.0,56.8865,57.0561,56.7469,56.9863,6500.0
2011-10-26 11:40:00,57.07,57.61,57.07,57.37,5300.0,56.9165,57.455,56.9165,57.2157,5300.0
2011-10-26 11:45:00,57.36,57.53,57.36,57.41,2500.0,57.2057,57.3752,57.2057,57.2556,2500.0
2011-10-26 11:50:00,57.35,57.35,57.15,57.21,900.0,57.1957,57.1957,56.9963,57.0561,900.0
2011-10-26 11:55:00,57.15,57.16,57.0,57.03,1300.0,56.9963,57.0062,56.8467,56.8766,1300.0
2011-10-26 12:00:00,57.01,57.04,56.87,57.03,5100.0,56.8566,56.8865,56.717,56.8766,5100.0
2011-10-26 12:05:00,57.0,57.04,57.0,57.01,13400.0,56.8467,56.8865,56.8467,56.8566,13400.0
2011-10-26 12:10:00,57.01,57.04,56.92,57.02,34500.0,56.8566,56.8865,56.7669,56.8666,34500.0
2011-10-26 12:15:00,57.02,57.04,56.98,57.0,11800.0,56.8666,56.8865,56.8267,56.8467,11800.0
2011-10-26 12:20:00,57.0,57.24,57.0,57.23,4800.0,56.8467,57.086,56.8467,57.076,4800.0
2011-10-26 12:25:00,57.19,57.52,57.17,57.17,4200.0,57.0361,57.3653,57.0162,57.0162,4200.0
2011-10-26 12:30:00,57.15,57.57,57.03,57.21,67700.0,56.9963,57.4151,56.8766,57.0561,67700.0
2011-10-26 12:35:00,57.23,57.25,56.98,57.03,10500.0,57.076,57.096,56.8267,56.8766,10500.0
2011-10-26 12:40:00,57.05,57.16,57.03,57.05,3700.0,56.8965,57.0062,56.8766,56.8965,3700.0
2011-10-26 12:45:00,57.12,57.23,57.11,57.16,7200.0,56.9663,57.076,56.9564,57.0062,7200.0
2011-10-26 12:50:00,57.2,57.22,57.15,57.22,2200.0,57.0461,57.0661,56.9963,57.0661,2200.0
2011-10-26 12:55:00,57.21,57.22,57.01,57.01,2200.0,57.0561,57.0661,56.8566,56.8566,2200.0
2011-10-26 13:00:00,57.02,57.07,56.94,57.07,5000.0,56.8666,56.9165,56.7868,56.9165,5000.0
2011-10-26 13:05:00,57.07,57.16,57.04,57.13,16100.0,56.9165,57.0062,56.8865,56.9763,16100.0
2011-10-26 13:10:00,57.09,57.16,57.04,57.16,2300.0,56.9364,57.0062,56.8865,57.0062,2300.0
2011-10-26 13:15:00,57.19,57.31,57.16,57.3,14000.0,57.0361,57.1558,57.0062,57.1458,14000.0
2011-10-26 13:20:00,57.3,57.38,57.29,57.38,3500.0,57.1458,57.2256,57.1359,57.2256,3500.0
2011-10-26 13:25:00,57.42,57.46,57.31,57.35,2100.0,57.2655,57.3054,57.1558,57.1957,2100.0
2011-10-26 13:30:00,57.43,57.86,57.43,57.78,5900.0,57.2755,57.7043,57.2755,57.6246,5900.0
2011-10-26 13:35:00,57.79,58.01,57.62,57.76,8200.0,57.6345,57.8539,57.465,57.6046,8200.0
2011-10-26 13:40:00,57.75,57.95,57.67,57.72,7100.0,57.5946,57.7941,57.5149,57.5647,7100.0
2011-10-26 13:45:00,57.74,57.78,57.7,57.76,3800.0,57.5847,57.6246,57.5448,57.6046,3800.0
2011-10-26 13:50:00,57.77,58.02,57.72,57.78,4100.0,57.6146,57.8639,57.5647,57.6246,4100.0
2011-10-26 13:55:00,57.77,57.79,57.49,57.58,5000.0,57.6146,57.6345,57.3353,57.4251,5000.0
2011-10-26 14:00:00,57.64,57.91,57.57,57.91,5100.0,57.4849,57.7542,57.4151,57.7542,5100.0
2011-10-26 14:05:00,57.83,58.01,57.75,58.01,5000.0,57.6744,57.8539,57.5946,57.8539,5000.0
2011-10-26 14:10:00,57.95,58.19,57.88,58.0,6900.0,57.7941,58.0335,57.7243,57.844,6900.0
2011-10-26 14:15:00,57.94,57.95,57.68,57.81,5000.0,57.7841,57.7941,57.5248,57.6545,5000.0
2011-10-26 14:20:00,57.7,57.71,57.57,57.63,4800.0,57.5448,57.5547,57.4151,57.475,4800.0
2011-10-26 14:25:00,57.58,57.75,57.51,57.51,8100.0,57.4251,57.5946,57.3553,57.3553,8100.0
2011-10-26 14:30:00,57.51,57.62,57.41,57.56,8800.0,57.3553,57.465,57.2556,57.4051,8800.0
2011-10-26 14:35:00,57.56,57.83,57.55,57.81,14400.0,57.4051,57.6744,57.3952,57.6545,14400.0
2011-10-26 14:40:00,57.76,57.83,57.52,57.74,10700.0,57.6046,57.6744,57.3653,57.5847,10700.0
2011-10-26 14:45:00,57.73,57.77,57.63,57.63,3600.0,57.5747,57.6146,57.475,57.475,3600.0
2011-10-26 14:50:00,57.58,57.61,57.41,57.46,4700.0,57.4251,57.455,57.2556,57.3054,4700.0
2011-10-26 14:55:00,57.54,57.6,57.29,57.46,5500.0,57.3852,57.445,57.1359,57.3054,5500.0
2011-10-26 15:00:00,57.52,57.74,57.51,57.64,5100.0,57.3653,57.5847,57.3553,57.4849,5100.0
2011-10-26 15:05:00,57.62,57.76,57.62,57.76,5200.0,57.465,57.6046,57.465,57.6046,5200.0
2011-10-26 15:10:00,57.75,57.78,57.62,57.78,8300.0,57.5946,57.6246,57.465,57.6246,8300.0
2011-10-26 15:15:00,57.79,57.79,57.66,57.7,8900.0,57.6345,57.6345,57.5049,57.5448,8900.0
2011-10-26 15:20:00,57.76,57.79,57.65,57.72,8400.0,57.6046,57.6345,57.4949,57.5647,8400.0
2011-10-26 15:25:00,57.69,57.78,57.66,57.77,8200.0,57.5348,57.6246,57.5049,57.6146,8200.0
2011-10-26 15:30:00,57.77,57.95,57.64,57.9,18300.0,57.6146,57.7941,57.4849,57.7442,18300.0
2011-10-26 15:35:00,57.94,58.12,57.94,58.0,29600.0,57.7841,57.9636,57.7841,57.844,29600.0
2011-10-26 15:40:00,58.0,58.14,57.96,58.11,10200.0,57.844,57.9836,57.8041,57.9537,10200.0
2011-10-26 15:45:00,58.07,58.07,57.74,57.75,11700.0,57.9138,57.9138,57.5847,57.5946,11700.0
2011-10-26 15:50:00,57.78,57.86,57.61,57.77,11600.0,57.6246,57.7043,57.455,57.6146,11600.0
2011-10-26 15:55:00,57.74,57.75,57.61,57.69,10900.0,57.5847,57.5946,57.455,57.5348,10900.0
2011-10-27 09:30:00,59.49,60.49,57.73,57.9,21000.0,59.33,60.3273,57.5747,57.7442,21000.0
2011-10-27 09:35:00,57.91,58.26,57.7,58.15,15800.0,57.7542,58.1033,57.5448,57.9936,15800.0
2011-10-27 09:40:00,58.15,58.27,57.8,57.87,10400.0,57.9936,58.1132,57.6445,57.7143,10400.0
2011-10-27 09:45:00,57.92,58.0,57.37,57.37,20800.0,57.7642,57.844,57.2157,57.2157,20800.0
2011-10-27 09:50:00,57.33,57.36,56.1,56.11,43400.0,57.1758,57.2057,55.9491,55.959,43400.0
2011-10-27 09:55:00,56.1,56.4,55.67,55.68,30300.0,55.9491,56.2483,55.5202,55.5302,30300.0
2011-10-27 10:00:00,55.61,56.52,55.37,56.41,46800.0,55.4604,56.3679,55.221,56.2582,46800.0
2011-10-27 10:05:00,56.4,56.41,55.95,56.19,32800.0,56.2483,56.2582,55.7995,56.0388,32800.0
2011-10-27 10:10:00,56.12,56.24,56.07,56.1,46300.0,55.969,56.0887,55.9192,55.9491,46300.0
2011-10-27 10:15:00,56.11,56.24,56.04,56.04,31800.0,55.959,56.0887,55.8892,55.8892,31800.0
2011-10-27 10:20:00,56.07,56.3,56.04,56.23,29400.0,55.9192,56.1485,55.8892,56.0787,29400.0
2011-10-27 10:25:00,56.26,56.26,56.01,56.11,25400.0,56.1086,56.1086,55.8593,55.959,25400.0
2011-10-27 10:30:00,56.05,56.13,56.0,56.05,57400.0,55.8992,55.979,55.8493,55.8992,57400.0
2011-10-27 10:35:00,56.09,56.11,55.99,55.99,19200.0,55.9391,55.959,55.8394,55.8394,19200.0
2011-10-27 10:40:00,55.99,56.0,55.46,55.46,17500.0,55.8394,55.8493,55.3108,55.3108,17500.0
2011-10-27 10:45:00,55.51,55.51,54.75,54.86,21800.0,55.3607,55.3607,54.6027,54.7124,21800.0
2011-10-27 10:50:00,54.77,55.0,54.66,54.87,30500.0,54.6227,54.852,54.5129,54.7224,30500.0
2011-10-27 10:55:00,54.85,55.15,54.85,55.14,28000.0,54.7024,55.0016,54.7024,54.9917,28000.0
2011-10-27 11:00:00,55.06,55.65,55.06,55.61,25300.0,54.9119,55.5003,54.9119,55.4604,25300.0
2011-10-27 11:05:00,55.61,55.85,55.59,55.79,29900.0,55.4604,55.6997,55.4404,55.6399,29900.0
2011-10-27 11:10:00,55.75,55.88,55.68,55.81,12400.0,55.6,55.7297,55.5302,55.6599,12400.0
2011-10-27 11:15:00,55.82,55.99,55.81,55.94,13900.0,55.6698,55.8394,55.6599,55.7895,13900.0
2011-10-27 11:20:00,55.91,55.91,55.77,55.8,21400.0,55.7596,55.7596,55.62,55.6499,21400.0
2011-10-27 11:25:00,55.77,55.9,55.69,55.8,9600.0,55.62,55.7496,55.5402,55.6499,9600.0
2011-10-27 11:30:00,55.8,55.86,55.7,55.86,8100.0,55.6499,55.7097,55.5502,55.7097,8100.0
2011-10-27 11:35:00,55.87,55.88,55.85,55.86,5700.0,55.7197,55.7297,55.6997,55.7097,5700.0
2011-10-27 11:40:00,55.84,56.07,55.83,55.97,19800.0,55.6898,55.9192,55.6798,55.8194,19800.0
2011-10-27 11:45:00,55.98,56.62,55.98,56.6,15000.0,55.8294,56.4677,55.8294,56.4477,15000.0
2011-10-27 11:50:00,56.62,56.87,56.53,56.87,11500.0,56.4677,56.717,56.3779,56.717,11500.0
2011-10-27 11:55:00,56.89,57.23,56.81,57.09,14500.0,56.737,57.076,56.6572,56.9364,14500.0
2011-10-27 12:00:00,57.13,57.47,57.13,57.4,13300.0,56.9763,57.3154,56.9763,57.2456,13300.0
2011-10-27 12:05:00,57.42,57.72,57.33,57.33,23600.0,57.2655,57.5647,57.1758,57.1758,23600.0
2011-10-27 12:10:00,57.34,57.66,57.25,57.53,13700.0,57.1857,57.5049,57.096,57.3752,13700.0
2011-10-27 12:15:00,57.49,57.72,57.49,57.69,10900.0,57.3353,57.5647,57.3353,57.5348,10900.0
2011-10-27 12:20:00,57.72,57.72,57.35,57.35,11200.0,57.5647,57.5647,57.1957,57.1957,11200.0
2011-10-27 12:25:00,57.38,57.66,57.35,57.48,7100.0,57.2256,57.5049,57.1957,57.3254,7100.0
2011-10-27 12:30:00,57.48,57.48,57.31,57.45,6300.0,57.3254,57.3254,57.1558,57.2954,6300.0
2011-10-27 12:35:00,57.45,57.72,57.45,57.63,11000.0,57.2954,57.5647,57.2954,57.475,11000.0
2011-10-27 12:40:00,57.65,57.7,57.61,57.63,5600.0,57.4949,57.5448,57.455,57.475,5600.0
2011-10-27 12:45:00,57.64,57.68,57.54,57.6,6500.0,57.4849,57.5248,57.3852,57.445,6500.0
2011-10-27 12:50:00,57.54,57.54,57.33,57.38,9500.0,57.3852,57.3852,57.1758,57.2256,9500.0
2011-10-27 12:55:00,57.34,57.34,57.2,57.3,5500.0,57.1857,57.1857,57.0461,57.1458,5500.0
2011-10-27 13:00:00,57.27,57.62,57.25,57.55,7800.0,57.1159,57.465,57.096,57.3952,7800.0
2011-10-27 13:05:00,57.58,57.68,57.58,57.62,5400.0,57.4251,57.5248,57.4251,57.465,5400.0
2011-10-27 13:10:00,57.65,57.87,57.65,57.87,9800.0,57.4949,57.7143,57.4949,57.7143,9800.0
2011-10-27 13:15:00,57.86,58.09,57.81,57.85,7700.0,57.7043,57.9337,57.6545,57.6944,7700.0
2011-10-27 13:20:00,57.84,57.96,57.76,57.91,3500.0,57.6844,57.8041,57.6046,57.7542,3500.0
2011-10-27 13:25:00,57.92,57.92,57.72,57.84,9900.0,57.7642,57.7642,57.5647,57.6844,9900.0
2011-10-27 13:30:00,57.77,57.86,57.77,57.8,4700.0,57.6146,57.7043,57.6146,57.6445,4700.0
2011-10-27 13:35:00,57.84,57.86,57.8,57.84,2600.0,57.6844,57.7043,57.6445,57.6844,2600.0
2011-10-27 13:40:00,57.85,57.85,57.61,57.61,4200.0,57.6944,57.6944,57.455,57.455,4200.0
2011-10-27 13:45:00,57.64,57.64,57.44,57.44,5300.0,57.4849,57.4849,57.2855,57.2855,5300.0
2011-10-27 13:50:00,57.46,57.53,57.39,57.39,5600.0,57.3054,57.3752,57.2356,57.2356,5600.0
2011-10-27 13:55:00,57.39,57.39,57.23,57.3,9700.0,57.2356,57.2356,57.076,57.1458,9700.0
2011-10-27 14:00:00,57.3,57.36,57.21,57.31,8400.0,57.1458,57.2057,57.0561,57.1558,8400.0
2011-10-27 14:05:00,57.34,57.41,57.19,57.19,7900.0,57.1857,57.2556,57.0361,57.0361,7900.0
2011-10-27 14:10:00,57.17,57.22,56.87,56.93,11700.0,57.0162,57.0661,56.717,56.7768,11700.0
2011-10-27 14:15:00,56.93,57.16,56.72,56.86,8200.0,56.7768,57.0062,56.5674,56.707,8200.0
2011-10-27 14:20:00,56.86,56.96,56.78,56.9,5900.0,56.707,56.8068,56.6272,56.7469,5900.0
2011-10-27 14:25:00,56.85,56.94,56.73,56.86,6100.0,56.6971,56.7868,56.5774,56.707,6100.0
2011-10-27 14:30:00,56.93,56.94,56.88,56.94,4900.0,56.7768,56.7868,56.727,56.7868,4900.0
2011-10-27 14:35:00,56.94,57.1,56.93,57.1,15200.0,56.7868,56.9464,56.7768,56.9464,15200.0
2011-10-27 14:40:00,57.11,57.18,56.99,57.01,5700.0,56.9564,57.0262,56.8367,56.8566,5700.0
2011-10-27 14:45:00,57.02,57.2,57.02,57.12,6600.0,56.8666,57.0461,56.8666,56.9663,6600.0
2011-10-27 14:50:00,57.1,57.27,57.1,57.2,8100.0,56.9464,57.1159,56.9464,57.0461,8100.0
2011-10-27 14:55:00,57.22,57.22,57.12,57.12,6300.0,57.0661,57.0661,56.9663,56.9663,6300.0
2011-10-27 15:00:00,57.1,57.13,56.76,56.83,19400.0,56.9464,56.9763,56.6073,56.6771,19400.0
2011-10-27 15:05:00,56.87,57.02,56.78,56.78,6900.0,56.717,56.8666,56.6272,56.6272,6900.0
2011-10-27 15:10:00,56.76,56.81,56.42,56.58,20300.0,56.6073,56.6572,56.2682,56.4278,20300.0
2011-10-27 15:15:00,56.56,56.56,56.43,56.53,29100.0,56.4078,56.4078,56.2782,56.3779,29100.0
2011-10-27 15:20:00,56.54,56.56,56.32,56.55,23100.0,56.3879,56.4078,56.1685,56.3979,23100.0
2011-10-27 15:25:00,56.55,56.56,56.32,56.33,19800.0,56.3979,56.4078,56.1685,56.1785,19800.0
2011-10-27 15:30:00,56.33,56.49,56.3,56.46,11700.0,56.1785,56.338,56.1485,56.3081,11700.0
2011-10-27 15:35:00,56.46,56.48,56.34,56.47,13300.0,56.3081,56.3281,56.1884,56.3181,13300.0
2011-10-27 15:40:00,56.48,56.5,56.34,56.43,19900.0,56.3281,56.348,56.1884,56.2782,19900.0
2011-10-27 15:45:00,56.46,56.46,56.16,56.24,29000.0,56.3081,56.3081,56.0089,56.0887,29000.0
2011-10-27 15:50:00,56.24,56.34,56.16,56.16,25700.0,56.0887,56.1884,56.0089,56.0089,25700.0
2011-10-27 15:55:00,56.17,56.46,56.16,56.43,35000.0,56.0189,56.3081,56.0089,56.2782,35000.0
2011-10-28 09:30:00,56.39,56.58,55.69,56.56,20100.0,56.2383,56.4278,55.5402,56.4078,20100.0
2011-10-28 09:35:00,56.55,56.6,56.34,56.43,11800.0,56.3979,56.4477,56.1884,56.2782,11800.0
2011-10-28 09:40:00,56.37,56.47,56.03,56.24,4500.0,56.2183,56.3181,55.8793,56.0887,4500.0
2011-10-28 09:45:00,56.1,56.25,55.62,55.72,3300.0,55.9491,56.0987,55.4704,55.5701,3300.0
2011-10-28 09:50:00,55.73,55.88,55.63,55.76,16200.0,55.5801,55.7297,55.4803,55.61,16200.0
2011-10-28 09:55:00,55.8,56.09,55.75,55.99,6400.0,55.6499,55.9391,55.6,55.8394,6400.0
2011-10-28 10:00:00,55.94,56.09,55.81,55.97,6500.0,55.7895,55.9391,55.6599,55.8194,6500.0
2011-10-28 10:05:00,55.91,56.11,55.91,55.93,1800.0,55.7596,55.959,55.7596,55.7795,1800.0
2011-10-28 10:10:00,55.93,56.26,55.89,55.89,7000.0,55.7795,56.1086,55.7396,55.7396,7000.0
2011-10-28 10:15:00,55.85,56.02,55.79,56.02,3600.0,55.6997,55.8693,55.6399,55.8693,3600.0
2011-10-28 10:20:00,56.03,56.15,55.95,56.15,3700.0,55.8793,55.9989,55.7995,55.9989,3700.0
2011-10-28 10:25:00,56.15,56.15,55.87,55.94,5700.0,55.9989,55.9989,55.7197,55.7895,5700.0
2011-10-28 10:30:00,55.89,56.01,55.81,55.92,5900.0,55.7396,55.8593,55.6599,55.7696,5900.0
2011-10-28 10:35:00,55.98,56.14,55.98,56.0,6100.0,55.8294,55.989,55.8294,55.8493,6100.0
2011-10-28 10:40:00,55.9,55.94,55.26,55.4,12200.0,55.7496,55.7895,55.1113,55.251,12200.0
2011-10-28 10:45:00,55.42,55.49,55.36,55.44,5300.0,55.2709,55.3407,55.2111,55.2909,5300.0
2011-10-28 10:50:00,55.47,55.5,55.32,55.36,21400.0,55.3208,55.3507,55.1712,55.2111,21400.0
2011-10-28 10:55:00,55.38,55.39,55.3,55.35,15400.0,55.231,55.241,55.1512,55.2011,15400.0
2011-10-28 11:00:00,55.35,55.4,55.3,55.39,10000.0,55.2011,55.251,55.1512,55.241,10000.0
2011-10-28 11:05:00,55.39,55.41,55.3,55.35,12300.0,55.241,55.2609,55.1512,55.2011,12300.0
2011-10-28 11:10:00,55.35,55.4,55.32,55.35,3300.0,55.2011,55.251,55.1712,55.2011,3300.0
2011-10-28 11:15:00,55.39,55.39,55.11,55.11,16700.0,55.241,55.241,54.9617,54.9617,16700.0
2011-10-28 11:20:00,55.03,55.65,55.02,55.65,26600.0,54.882,55.5003,54.872,55.5003,26600.0
2011-10-28 11:25:00,55.65,55.65,55.5,55.58,11600.0,55.5003,55.5003,55.3507,55.4305,11600.0
2011-10-28 11:30:00,55.62,55.87,55.62,55.74,12800.0,55.4704,55.7197,55.4704,55.59,12800.0
2011-10-28 11:35:00,55.76,55.82,55.63,55.63,3600.0,55.61,55.6698,55.4803,55.4803,3600.0
2011-10-28 11:40:00,55.57,55.57,55.44,55.49,3300.0,55.4205,55.4205,55.2909,55.3407,3300.0
2011-10-28 11:45:00,55.51,55.57,55.43,55.43,2100.0,55.3607,55.4205,55.2809,55.2809,2100.0
2011-10-28 11:50:00,55.47,55.5,55.31,55.32,2300.0,55.3208,55.3507,55.1612,55.1712,2300.0
2011-10-28 11:55:00,55.31,55.38,55.29,55.32,5100.0,55.1612,55.231,55.1413,55.1712,5100.0
2011-10-28 12:00:00,55.34,55.49,55.3,55.4,5800.0,55.1911,55.3407,55.1512,55.251,5800.0
2011-10-28 12:05:00,55.35,55.44,55.35,55.41,1800.0,55.2011,55.2909,55.2011,55.2609,1800.0
2011-10-28 12:10:00,55.41,55.45,55.29,55.31,9900.0,55.2609,55.3008,55.1413,55.1612,9900.0
2011-10-28 12:15:00,55.33,55.35,55.29,55.35,4800.0,55.1811,55.2011,55.1413,55.2011,4800.0
2011-10-28 12:20:00,55.3,55.37,55.27,55.27,8200.0,55.1512,55.221,55.1213,55.1213,8200.0
2011-10-28 12:25:00,55.28,55.28,55.08,55.18,4700.0,55.1313,55.1313,54.9318,55.0316,4700.0
2011-10-28 12:30:00,55.16,55.19,55.15,55.19,6400.0,55.0116,55.0415,55.0016,55.0415,6400.0
2011-10-28 12:35:00,55.18,55.18,55.08,55.08,3200.0,55.0316,55.0316,54.9318,54.9318,3200.0
2011-10-28 12:40:00,55.06,55.07,54.93,54.93,10800.0,54.9119,54.9218,54.7822,54.7822,10800.0
2011-10-28 12:45:00,54.93,54.98,54.76,54.97,19000.0,54.7822,54.8321,54.6127,54.8221,19000.0
2011-10-28 12:50:00,55.02,55.04,54.79,54.83,7200.0,54.872,54.8919,54.6426,54.6825,7200.0
2011-10-28 12:55:00,54.83,55.0,54.83,55.0,5900.0,54.6825,54.852,54.6825,54.852,5900.0
2011-10-28 13:00:00,54.92,55.14,54.77,55.14,20800.0,54.7723,54.9917,54.6227,54.9917,20800.0
2011-10-28 13:05:00,55.15,55.17,54.94,55.1,3200.0,55.0016,55.0216,54.7922,54.9518,3200.0
2011-10-28 13:10:00,55.04,55.1,54.99,55.05,4400.0,54.8919,54.9518,54.8421,54.9019,4400.0
2011-10-28 13:15:00,54.94,55.14,54.92,55.14,5100.0,54.7922,54.9917,54.7723,54.9917,5100.0
2011-10-28 13:20:00,55.14,55.45,55.14,55.42,9400.0,54.9917,55.3008,54.9917,55.2709,9400.0
2011-10-28 13:25:00,55.42,55.43,55.24,55.27,6700.0,55.2709,55.2809,55.0914,55.1213,6700.0
2011-10-28 13:30:00,55.26,55.31,55.12,55.28,4900.0,55.1113,55.1612,54.9717,55.1313,4900.0
2011-10-28 13:35:00,55.31,55.52,55.3,55.52,28800.0,55.1612,55.3706,55.1512,55.3706,28800.0
2011-10-28 13:40:00,55.56,55.72,55.52,55.72,5300.0,55.4105,55.5701,55.3706,55.5701,5300.0
2011-10-28 13:45:00,55.73,55.88,55.72,55.83,4800.0,55.5801,55.7297,55.5701,55.6798,4800.0
2011-10-28 13:50:00,55.83,55.99,55.83,55.87,2800.0,55.6798,55.8394,55.6798,55.7197,2800.0
2011-10-28 13:55:00,55.86,56.07,55.83,56.07,2100.0,55.7097,55.9192,55.6798,55.9192,2100.0
2011-10-28 14:00:00,55.94,55.99,55.9,55.93,3500.0,55.7895,55.8394,55.7496,55.7795,3500.0
2011-10-28 14:05:00,55.92,55.95,55.8,55.93,3700.0,55.7696,55.7995,55.6499,55.7795,3700.0
2011-10-28 14:10:00,56.03,56.07,55.8,55.82,2100.0,55.8793,55.9192,55.6499,55.6698,2100.0
2011-10-28 14:15:00,55.8,55.8,55.52,55.66,4600.0,55.6499,55.6499,55.3706,55.5103,4600.0
2011-10-28 14:20:00,55.64,55.71,55.64,55.64,1900.0,55.4903,55.5601,55.4903,55.4903,1900.0
2011-10-28 14:25:00,55.62,55.62,55.46,55.46,9700.0,55.4704,55.4704,55.3108,55.3108,9700.0
2011-10-28 14:30:00,55.45,55.6,55.44,55.51,6900.0,55.3008,55.4504,55.2909,55.3607,6900.0
2011-10-28 14:35:00,55.51,55.52,55.46,55.51,2100.0,55.3607,55.3706,55.3108,55.3607,2100.0
2011-10-28 14:40:00,55.5,55.6,55.5,55.55,2700.0,55.3507,55.4504,55.3507,55.4006,2700.0
2011-10-28 14:45:00,55.53,55.53,55.46,55.53,1700.0,55.3806,55.3806,55.3108,55.3806,1700.0
2011-10-28 14:50:00,55.45,55.57,55.45,55.56,2800.0,55.3008,55.4205,55.3008,55.4105,2800.0
2011-10-28 14:55:00,55.57,55.59,55.53,55.58,11100.0,55.4205,55.4404,55.3806,55.4305,11100.0
2011-10-28 15:00:00,55.56,55.64,55.53,55.61,20500.0,55.4105,55.4903,55.3806,55.4604,20500.0
2011-10-28 15:05:00,55.63,55.63,55.53,55.55,13300.0,55.4803,55.4803,55.3806,55.4006,13300.0
2011-10-28 15:10:00,55.57,55.6,55.53,55.56,8700.0,55.4205,55.4504,55.3806,55.4105,8700.0
2011-10-28 15:15:00,55.56,55.59,55.51,55.56,12000.0,55.4105,55.4404,55.3607,55.4105,12000.0
2011-10-28 15:20:00,55.56,55.61,55.55,55.55,10300.0,55.4105,55.4604,55.4006,55.4006,10300.0
2011-10-28 15:25:00,55.56,55.58,55.52,55.56,7700.0,55.4105,55.4305,55.3706,55.4105,7700.0
2011-10-28 15:30:00,55.58,55.61,55.49,55.57,9700.0,55.4305,55.4604,55.3407,55.4205,9700.0
2011-10-28 15:35:00,55.57,55.62,55.45,55.55,26300.0,55.4205,55.4704,55.3008,55.4006,26300.0
2011-10-28 15:40:00,55.58,55.59,55.48,55.57,13200.0,55.4305,55.4404,55.3307,55.4205,13200.0
2011-10-28 15:45:00,55.62,55.62,55.44,55.56,19500.0,55.4704,55.4704,55.2909,55.4105,19500.0
2011-10-28 15:50:00,55.55,55.65,55.48,55.61,23000.0,55.4006,55.5003,55.3307,55.4604,23000.0
2011-10-28 15:55:00,55.58,55.74,55.57,55.71,38300.0,55.4305,55.59,55.4205,55.5601,38300.0
2011-10-31 09:30:00,54.55,55.36,54.55,54.69,14600.0,54.4032,55.2111,54.4032,54.5429,14600.0
2011-10-31 09:35:00,54.62,54.88,54.61,54.74,17000.0,54.4731,54.7324,54.4631,54.5927,17000.0
2011-10-31 09:40:00,54.65,54.85,54.65,54.73,9000.0,54.503,54.7024,54.503,54.5828,9000.0
2011-10-31 09:45:00,54.68,55.08,54.68,54.99,7200.0,54.5329,54.9318,54.5329,54.8421,7200.0
2011-10-31 09:50:00,55.02,55.23,54.99,55.18,6500.0,54.872,55.0814,54.8421,55.0316,6500.0
2011-10-31 09:55:00,55.16,55.22,55.15,55.18,13600.0,55.0116,55.0714,55.0016,55.0316,13600.0
2011-10-31 10:00:00,55.21,55.21,54.88,54.95,6800.0,55.0615,55.0615,54.7324,54.8022,6800.0
2011-10-31 10:05:00,54.97,55.22,54.95,54.95,2300.0,54.8221,55.0714,54.8022,54.8022,2300.0
2011-10-31 10:10:00,54.96,54.99,54.77,54.82,2500.0,54.8121,54.8421,54.6227,54.6725,2500.0
2011-10-31 10:15:00,54.83,54.97,54.77,54.77,2500.0,54.6825,54.8221,54.6227,54.6227,2500.0
2011-10-31 10:20:00,54.75,54.86,54.7,54.81,5100.0,54.6027,54.7124,54.5528,54.6625,5100.0
2011-10-31 10:25:00,54.81,55.02,54.71,55.02,7200.0,54.6625,54.872,54.5628,54.872,7200.0
2011-10-31 10:30:00,55.0,55.08,54.94,55.0,4300.0,54.852,54.9318,54.7922,54.852,4300.0
2011-10-31 10:35:00,55.02,55.25,54.97,55.2,3200.0,54.872,55.1014,54.8221,55.0515,3200.0
2011-10-31 10:40:00,55.21,55.27,55.05,55.05,2100.0,55.0615,55.1213,54.9019,54.9019,2100.0
2011-10-31 10:45:00,54.99,55.03,54.89,54.94,2100.0,54.8421,54.882,54.7423,54.7922,2100.0
2011-10-31 10:50:00,54.94,55.11,54.94,55.03,1800.0,54.7922,54.9617,54.7922,54.882,1800.0
2011-10-31 10:55:00,54.96,55.01,54.88,54.89,3900.0,54.8121,54.862,54.7324,54.7423,3900.0
2011-10-31 11:00:00,54.89,55.03,54.81,54.93,2900.0,54.7423,54.882,54.6625,54.7822,2900.0
2011-10-31 11:05:00,54.93,55.23,54.92,55.19,3900.0,54.7822,55.0814,54.7723,55.0415,3900.0
2011-10-31 11:10:00,55.2,55.21,55.13,55.21,1800.0,55.0515,55.0615,54.9817,55.0615,1800.0
2011-10-31 11:15:00,55.18,55.19,54.78,54.78,3200.0,55.0316,55.0415,54.6326,54.6326,3200.0
2011-10-31 11:20:00,54.79,54.89,54.71,54.8,2700.0,54.6426,54.7423,54.5628,54.6526,2700.0
2011-10-31 11:25:00,54.8,54.84,54.74,54.84,2500.0,54.6526,54.6925,54.5927,54.6925,2500.0
2011-10-31 11:30:00,54.82,55.0,54.82,54.96,2200.0,54.6725,54.852,54.6725,54.8121,2200.0
2011-10-31 11:35:00,55.01,55.03,54.93,54.95,3300.0,54.862,54.882,54.7822,54.8022,3300.0
2011-10-31 11:40:00,54.93,55.11,54.93,55.11,5200.0,54.7822,54.9617,54.7822,54.9617,5200.0
2011-10-31 11:45:00,55.09,55.12,55.01,55.01,2000.0,54.9418,54.9717,54.862,54.862,2000.0
2011-10-31 11:50:00,55.05,55.1,55.02,55.05,3200.0,54.9019,54.9518,54.872,54.9019,3200.0
2011-10-31 11:55:00,55.05,55.09,54.96,55.04,10800.0,54.9019,54.9418,54.8121,54.8919,10800.0
2011-10-31 12:00:00,55.03,55.05,54.97,54.98,5500.0,54.882,54.9019,54.8221,54.8321,5500.0
2011-10-31 12:05:00,55.0,55.02,54.9,54.9,3200.0,54.852,54.872,54.7523,54.7523,3200.0
2011-10-31 12:10:00,54.91,54.98,54.9,54.94,3400.0,54.7623,54.8321,54.7523,54.7922,3400.0
2011-10-31 12:15:00,54.92,54.94,54.87,54.87,3700.0,54.7723,54.7922,54.7224,54.7224,3700.0
2011-10-31 12:20:00,54.91,54.97,54.9,54.97,1900.0,54.7623,54.8221,54.7523,54.8221,1900.0
2011-10-31 12:25:00,54.94,54.96,54.87,54.92,1900.0,54.7922,54.8121,54.7224,54.7723,1900.0
2011-10-31 12:30:00,54.9,54.98,54.9,54.94,1200.0,54.7523,54.8321,54.7523,54.7922,1200.0
2011-10-31 12:35:00,54.94,55.01,54.92,55.0,3000.0,54.7922,54.862,54.7723,54.852,3000.0
2011-10-31 12:40:00,54.99,55.01,54.87,54.87,8100.0,54.8421,54.862,54.7224,54.7224,8100.0
2011-10-31 12:45:00,54.85,55.04,54.85,55.0,3500.0,54.7024,54.8919,54.7024,54.852,3500.0
2011-10-31 12:50:00,55.0,55.0,54.92,54.92,800.0,54.852,54.852,54.7723,54.7723,800.0
2011-10-31 12:55:00,54.91,55.0,54.91,55.0,2000.0,54.7623,54.852,54.7623,54.852,2000.0
2011-10-31 13:00:00,54.96,55.05,54.91,55.02,4000.0,54.8121,54.9019,54.7623,54.872,4000.0
2011-10-31 13:05:00,55.0,55.08,54.94,54.96,3100.0,54.852,54.9318,54.7922,54.8121,3100.0
2011-10-31 13:10:00,54.96,55.12,54.94,55.05,10500.0,54.8121,54.9717,54.7922,54.9019,10500.0
2011-10-31 13:15:00,55.05,55.07,54.97,55.07,1400.0,54.9019,54.9218,54.8221,54.9218,1400.0
2011-10-31 13:20:00,55.03,55.16,55.01,55.15,2700.0,54.882,55.0116,54.862,55.0016,2700.0
2011-10-31 13:25:00,55.1,55.13,55.09,55.12,1600.0,54.9518,54.9817,54.9418,54.9717,1600.0
2011-10-31 13:30:00,55.14,55.17,55.1,55.1,2900.0,54.9917,55.0216,54.9518,54.9518,2900.0
2011-10-31 13:35:00,55.1,55.24,55.1,55.24,7100.0,54.9518,55.0914,54.9518,55.0914,7100.0
2011-10-31 13:40:00,55.25,55.27,55.19,55.26,6700.0,55.1014,55.1213,55.0415,55.1113,6700.0
2011-10-31 13:45:00,55.28,55.28,55.17,55.23,5600.0,55.1313,55.1313,55.0216,55.0814,5600.0
2011-10-31 13:50:00,55.25,55.27,55.2,55.23,3200.0,55.1014,55.1213,55.0515,55.0814,3200.0
2011-10-31 13:55:00,55.26,55.32,55.15,55.25,4600.0,55.1113,55.1712,55.0016,55.1014,4600.0
2011-10-31 14:00:00,55.21,55.28,55.21,55.28,3400.0,55.0615,55.1313,55.0615,55.1313,3400.0
2011-10-31 14:05:00,55.28,55.28,55.21,55.26,3900.0,55.1313,55.1313,55.0615,55.1113,3900.0
2011-10-31 14:10:00,55.26,55.36,55.24,55.31,4400.0,55.1113,55.2111,55.0914,55.1612,4400.0
2011-10-31 14:15:00,55.35,55.47,55.29,55.47,3200.0,55.2011,55.3208,55.1413,55.3208,3200.0
2011-10-31 14:20:00,55.46,55.52,55.33,55.33,9000.0,55.3108,55.3706,55.1811,55.1811,9000.0
2011-10-31 14:25:00,55.23,55.45,55.23,55.4,3300.0,55.0814,55.3008,55.0814,55.251,3300.0
2011-10-31 14:30:00,55.4,55.56,55.37,55.55,3600.0,55.251,55.4105,55.221,55.4006,3600.0
2011-10-31 14:35:00,55.53,55.53,55.39,55.47,4000.0,55.3806,55.3806,55.241,55.3208,4000.0
2011-10-31 14:40:00,55.44,55.54,55.41,55.5,4400.0,55.2909,55.3906,55.2609,55.3507,4400.0
2011-10-31 14:45:00,55.5,55.65,55.5,55.65,2600.0,55.3507,55.5003,55.3507,55.5003,2600.0
2011-10-31 14:50:00,55.62,55.82,55.62,55.78,4400.0,55.4704,55.6698,55.4704,55.6299,4400.0
2011-10-31 14:55:00,55.78,55.78,55.49,55.49,5500.0,55.6299,55.6299,55.3407,55.3407,5500.0
2011-10-31 15:00:00,55.47,55.52,55.44,55.51,4400.0,55.3208,55.3706,55.2909,55.3607,4400.0
2011-10-31 15:05:00,55.46,55.48,55.3,55.3,5300.0,55.3108,55.3307,55.1512,55.1512,5300.0
2011-10-31 15:10:00,55.29,55.48,55.25,55.25,10300.0,55.1413,55.3307,55.1014,55.1014,10300.0
2011-10-31 15:15:00,55.29,55.37,55.23,55.23,12000.0,55.1413,55.221,55.0814,55.0814,12000.0
2011-10-31 15:20:00,55.22,55.26,55.19,55.22,6800.0,55.0714,55.1113,55.0415,55.0714,6800.0
2011-10-31 15:25:00,55.22,55.25,55.16,55.16,7600.0,55.0714,55.1014,55.0116,55.0116,7600.0
2011-10-31 15:30:00,55.15,55.38,55.09,55.36,11000.0,55.0016,55.231,54.9418,55.2111,11000.0
2011-10-31 15:35:00,55.35,55.44,55.33,55.43,10000.0,55.2011,55.2909,55.1811,55.2809,10000.0
2011-10-31 15:40:00,55.42,55.42,55.16,55.25,16000.0,55.2709,55.2709,55.0116,55.1014,16000.0
2011-10-31 15:45:00,55.23,55.25,54.9,55.02,21100.0,55.0814,55.1014,54.7523,54.872,21100.0
2011-10-31 15:50:00,54.97,55.29,54.82,55.29,33900.0,54.8221,55.1413,54.6725,55.1413,33900.0
2011-10-31 15:55:00,55.26,55.41,55.06,55.38,144100.0,55.1113,55.2609,54.9119,55.231,144100.0
2011-11-01 09:30:00,54.28,54.29,52.89,53.62,42000.0,54.134,54.1439,52.7477,53.4757,42000.0
2011-11-01 09:35:00,53.63,54.0,53.6,53.77,13800.0,53.4857,53.8547,53.4558,53.6253,13800.0
2011-11-01 09:40:00,53.89,54.5,53.82,54.11,9500.0,53.745,54.3534,53.6752,53.9644,9500.0
2011-11-01 09:45:00,54.07,54.15,53.91,53.92,13100.0,53.9245,54.0043,53.765,53.7749,13100.0
2011-11-01 09:50:00,53.96,54.1,53.82,53.97,8700.0,53.8148,53.9545,53.6752,53.8248,8700.0
2011-11-01 09:55:00,53.99,54.42,53.89,54.23,13100.0,53.8448,54.2736,53.745,54.0841,13100.0
2011-11-01 10:00:00,54.17,54.49,53.89,54.38,7900.0,54.0243,54.3434,53.745,54.2337,7900.0
2011-11-01 10:05:00,54.39,54.67,54.32,54.32,19400.0,54.2437,54.5229,54.1739,54.1739,19400.0
2011-11-01 10:10:00,54.28,54.62,54.22,54.43,8700.0,54.134,54.4731,54.0741,54.2836,8700.0
2011-11-01 10:15:00,54.37,54.5,54.34,54.38,7400.0,54.2237,54.3534,54.1938,54.2337,7400.0
2011-11-01 10:20:00,54.34,54.48,54.27,54.45,3900.0,54.1938,54.3334,54.124,54.3035,3900.0
2011-11-01 10:25:00,54.45,54.67,54.35,54.38,10400.0,54.3035,54.5229,54.2038,54.2337,10400.0
2011-11-01 10:30:00,54.38,54.76,54.31,54.75,7000.0,54.2337,54.6127,54.1639,54.6027,7000.0
2011-11-01 10:35:00,54.75,54.98,54.75,54.96,10000.0,54.6027,54.8321,54.6027,54.8121,10000.0
2011-11-01 10:40:00,54.97,55.04,54.91,54.99,16000.0,54.8221,54.8919,54.7623,54.8421,16000.0
2011-11-01 10:45:00,55.03,55.13,54.9,55.13,20600.0,54.882,54.9817,54.7523,54.9817,20600.0
2011-11-01 10:50:00,55.12,55.15,55.08,55.13,4400.0,54.9717,55.0016,54.9318,54.9817,4400.0
2011-11-01 10:55:00,55.15,55.25,54.71,54.75,4500.0,55.0016,55.1014,54.5628,54.6027,4500.0
2011-11-01 11:00:00,54.76,54.92,54.61,54.61,4500.0,54.6127,54.7723,54.4631,54.4631,4500.0
2011-11-01 11:05:00,54.43,54.55,54.4,54.5,2700.0,54.2836,54.4032,54.2536,54.3534,2700.0
2011-11-01 11:10:00,54.56,54.77,54.56,54.77,3200.0,54.4132,54.6227,54.4132,54.6227,3200.0
2011-11-01 11:15:00,54.83,55.07,54.8,55.07,6700.0,54.6825,54.9218,54.6526,54.9218,6700.0
2011-11-01 11:20:00,55.07,55.09,54.94,55.02,7700.0,54.9218,54.9418,54.7922,54.872,7700.0
2011-11-01 11:25:00,55.0,55.06,54.87,54.95,7800.0,54.852,54.9119,54.7224,54.8022,7800.0
2011-11-01 11:30:00,54.93,55.03,54.92,54.95,8800.0,54.7822,54.882,54.7723,54.8022,8800.0
2011-11-01 11:35:00,54.96,55.12,54.96,55.03,9300.0,54.8121,54.9717,54.8121,54.882,9300.0
2011-11-01 11:40:00,55.01,55.04,54.89,54.98,13800.0,54.862,54.8919,54.7423,54.8321,13800.0
2011-11-01 11:45:00,55.0,55.0,54.71,54.71,11700.0,54.852,54.852,54.5628,54.5628,11700.0
2011-11-01 11:50:00,54.74,54.91,54.7,54.89,12500.0,54.5927,54.7623,54.5528,54.7423,12500.0
2011-11-01 11:55:00,54.88,54.93,54.83,54.89,4900.0,54.7324,54.7822,54.6825,54.7423,4900.0
2011-11-01 12:00:00,54.89,54.9,54.73,54.87,22500.0,54.7423,54.7523,54.5828,54.7224,22500.0
2011-11-01 12:05:00,54.87,55.11,54.85,55.0,15200.0,54.7224,54.9617,54.7024,54.852,15200.0
2011-11-01 12:10:00,54.97,55.21,54.94,55.21,3800.0,54.8221,55.0615,54.7922,55.0615,3800.0
2011-11-01 12:15:00,55.13,55.13,54.93,55.04,8800.0,54.9817,54.9817,54.7822,54.8919,8800.0
2011-11-01 12:20:00,55.04,55.1,54.99,55.0,5700.0,54.8919,54.9518,54.8421,54.852,5700.0
2011-11-01 12:25:00,55.0,55.11,54.98,55.11,8900.0,54.852,54.9617,54.8321,54.9617,8900.0
2011-11-01 12:30:00,55.07,55.3,54.96,55.29,9000.0,54.9218,55.1512,54.8121,55.1413,9000.0
2011-11-01 12:35:00,55.29,55.29,55.1,55.19,4800.0,55.1413,55.1413,54.9518,55.0415,4800.0
2011-11-01 12:40:00,55.21,55.22,55.07,55.17,16700.0,55.0615,55.0714,54.9218,55.0216,16700.0
2011-11-01 12:45:00,55.15,55.18,54.95,55.01,8400.0,55.0016,55.0316,54.8022,54.862,8400.0
2011-11-01 12:50:00,55.02,55.25,55.0,55.18,12400.0,54.872,55.1014,54.852,55.0316,12400.0
2011-11-01 12:55:00,55.19,55.29,55.17,55.2,8000.0,55.0415,55.1413,55.0216,55.0515,8000.0
2011-11-01 13:00:00,55.2,55.24,55.02,55.08,4400.0,55.0515,55.0914,54.872,54.9318,4400.0
2011-11-01 13:05:00,55.12,55.19,54.95,54.97,10000.0,54.9717,55.0415,54.8022,54.8221,10000.0
2011-11-01 13:10:00,55.0,55.07,54.9,54.94,6800.0,54.852,54.9218,54.7523,54.7922,6800.0
2011-11-01 13:15:00,54.96,55.06,54.87,54.92,7300.0,54.8121,54.9119,54.7224,54.7723,7300.0
2011-11-01 13:20:00,54.89,54.95,54.82,54.82,8200.0,54.7423,54.8022,54.6725,54.6725,8200.0
2011-11-01 13:25:00,54.88,55.13,54.84,55.06,4100.0,54.7324,54.9817,54.6925,54.9119,4100.0
2011-11-01 13:30:00,55.15,55.67,55.15,55.67,16800.0,55.0016,55.5202,55.0016,55.5202,16800.0
2011-11-01 13:35:00,55.69,55.86,55.56,55.63,9500.0,55.5402,55.7097,55.4105,55.4803,9500.0
2011-11-01 13:40:00,55.6,55.73,55.55,55.73,14100.0,55.4504,55.5801,55.4006,55.5801,14100.0
2011-11-01 13:45:00,55.72,55.75,55.6,55.66,11500.0,55.5701,55.6,55.4504,55.5103,11500.0
2011-11-01 13:50:00,55.68,55.82,55.45,55.46,8200.0,55.5302,55.6698,55.3008,55.3108,8200.0
2011-11-01 13:55:00,55.5,55.5,55.09,55.43,12200.0,55.3507,55.3507,54.9418,55.2809,12200.0
2011-11-01 14:00:00,55.45,55.6,55.29,55.46,16800.0,55.3008,55.4504,55.1413,55.3108,16800.0
2011-11-01 14:05:00,55.53,55.79,55.5,55.67,5200.0,55.3806,55.6399,55.3507,55.5202,5200.0
2011-11-01 14:10:00,55.63,55.86,55.59,55.86,6900.0,55.4803,55.7097,55.4404,55.7097,6900.0
2011-11-01 14:15:00,55.82,55.89,55.58,55.72,3400.0,55.6698,55.7396,55.4305,55.5701,3400.0
2011-11-01 14:20:00,55.8,55.92,55.77,55.84,9200.0,55.6499,55.7696,55.62,55.6898,9200.0
2011-11-01 14:25:00,55.84,55.98,55.72,55.78,13300.0,55.6898,55.8294,55.5701,55.6299,13300.0
2011-11-01 14:30:00,55.75,55.77,55.63,55.74,4200.0,55.6,55.62,55.4803,55.59,4200.0
2011-11-01 14:35:00,55.77,55.77,55.45,55.47,7600.0,55.62,55.62,55.3008,55.3208,7600.0
2011-11-01 14:40:00,55.44,55.76,55.44,55.72,4700.0,55.2909,55.61,55.2909,55.5701,4700.0
2011-11-01 14:45:00,55.73,55.85,55.56,55.66,12400.0,55.5801,55.6997,55.4105,55.5103,12400.0
2011-11-01 14:50:00,55.66,55.75,55.34,55.35,13500.0,55.5103,55.6,55.1911,55.2011,13500.0
2011-11-01 14:55:00,55.4,55.47,55.24,55.44,18700.0,55.251,55.3208,55.0914,55.2909,18700.0
2011-11-01 15:00:00,55.39,55.51,55.17,55.22,12500.0,55.241,55.3607,55.0216,55.0714,12500.0
2011-11-01 15:05:00,55.27,55.35,55.02,55.02,9700.0,55.1213,55.2011,54.872,54.872,9700.0
2011-11-01 15:10:00,55.02,55.37,55.02,55.29,10000.0,54.872,55.221,54.872,55.1413,10000.0
2011-11-01 15:15:00,55.3,55.32,55.01,55.26,11900.0,55.1512,55.1712,54.862,55.1113,11900.0
2011-11-01 15:20:00,55.27,55.31,55.03,55.06,10700.0,55.1213,55.1612,54.882,54.9119,10700.0
2011-11-01 15:25:00,55.06,55.27,55.04,55.22,10000.0,54.9119,55.1213,54.8919,55.0714,10000.0
2011-11-01 15:30:00,55.19,55.33,55.05,55.08,13400.0,55.0415,55.1811,54.9019,54.9318,13400.0
2011-11-01 15:35:00,55.08,55.22,55.03,55.16,12600.0,54.9318,55.0714,54.882,55.0116,12600.0
2011-11-01 15:40:00,55.2,55.2,54.8,54.9,20900.0,55.0515,55.0515,54.6526,54.7523,20900.0
2011-11-01 15:45:00,54.89,55.07,54.6,55.02,21200.0,54.7423,54.9218,54.4531,54.872,21200.0
2011-11-01 15:50:00,54.98,55.09,54.82,54.96,18300.0,54.8321,54.9418,54.6725,54.8121,18300.0
2011-11-01 15:55:00,54.93,55.07,54.85,54.96,21100.0,54.7822,54.9218,54.7024,54.8121,21100.0
2011-11-02 09:30:00,55.95,56.36,54.76,54.87,21000.0,55.7995,56.2084,54.6127,54.7224,21000.0
2011-11-02 09:35:00,54.78,55.16,54.74,54.83,3400.0,54.6326,55.0116,54.5927,54.6825,3400.0
2011-11-02 09:40:00,54.75,54.75,54.39,54.51,5800.0,54.6027,54.6027,54.2437,54.3634,5800.0
2011-11-02 09:45:00,54.32,54.43,54.0,54.03,10600.0,54.1739,54.2836,53.8547,53.8846,10600.0
2011-11-02 09:50:00,54.01,54.01,53.6,53.79,19000.0,53.8647,53.8647,53.4558,53.6453,19000.0
2011-11-02 09:55:00,53.81,54.0,53.26,53.53,14900.0,53.6652,53.8547,53.1167,53.386,14900.0
2011-11-02 10:00:00,53.4,53.97,53.4,53.97,12800.0,53.2563,53.8248,53.2563,53.8248,12800.0
2011-11-02 10:05:00,53.97,54.24,53.89,54.16,8500.0,53.8248,54.0941,53.745,54.0143,8500.0
2011-11-02 10:10:00,54.1,54.49,54.0,54.27,14900.0,53.9545,54.3434,53.8547,54.124,14900.0
2011-11-02 10:15:00,54.14,54.62,54.1,54.31,4200.0,53.9943,54.4731,53.9545,54.1639,4200.0
2011-11-02 10:20:00,54.18,54.18,53.8,54.0,8200.0,54.0342,54.0342,53.6553,53.8547,8200.0
2011-11-02 10:25:00,54.05,54.29,54.05,54.28,2800.0,53.9046,54.1439,53.9046,54.134,2800.0
2011-11-02 10:30:00,54.18,54.18,53.93,53.94,3200.0,54.0342,54.0342,53.7849,53.7949,3200.0
2011-11-02 10:35:00,54.07,54.13,53.93,53.96,3700.0,53.9245,53.9844,53.7849,53.8148,3700.0
2011-11-02 10:40:00,54.03,54.44,53.98,54.14,3400.0,53.8846,54.2935,53.8348,53.9943,3400.0
2011-11-02 10:45:00,54.26,54.51,54.14,54.49,2200.0,54.114,54.3634,53.9943,54.3434,2200.0
2011-11-02 10:50:00,54.5,54.85,54.49,54.7,8600.0,54.3534,54.7024,54.3434,54.5528,8600.0
2011-11-02 10:55:00,54.69,54.82,54.64,54.64,5600.0,54.5429,54.6725,54.493,54.493,5600.0
2011-11-02 11:00:00,54.68,54.75,54.13,54.43,6600.0,54.5329,54.6027,53.9844,54.2836,6600.0
2011-11-02 11:05:00,54.49,54.64,54.41,54.64,4800.0,54.3434,54.493,54.2636,54.493,4800.0
2011-11-02 11:10:00,54.52,54.59,54.4,54.4,3300.0,54.3733,54.4431,54.2536,54.2536,3300.0
2011-11-02 11:15:00,54.39,54.49,54.32,54.49,5700.0,54.2437,54.3434,54.1739,54.3434,5700.0
2011-11-02 11:20:00,54.54,54.67,54.54,54.67,3000.0,54.3933,54.5229,54.3933,54.5229,3000.0
2011-11-02 11:25:00,54.67,54.74,54.63,54.68,3700.0,54.5229,54.5927,54.483,54.5329,3700.0
2011-11-02 11:30:00,54.69,54.72,54.62,54.7,1700.0,54.5429,54.5728,54.4731,54.5528,1700.0
2011-11-02 11:35:00,54.74,54.74,54.63,54.63,1700.0,54.5927,54.5927,54.483,54.483,1700.0
2011-11-02 11:40:00,54.59,54.61,54.55,54.61,2300.0,54.4431,54.4631,54.4032,54.4631,2300.0
2011-11-02 11:45:00,54.6,54.7,54.54,54.56,3000.0,54.4531,54.5528,54.3933,54.4132,3000.0
2011-11-02 11:50:00,54.55,54.76,54.55,54.76,4100.0,54.4032,54.6127,54.4032,54.6127,4100.0
2011-11-02 11:55:00,54.8,54.95,54.59,54.61,6700.0,54.6526,54.8022,54.4431,54.4631,6700.0
2011-11-02 12:00:00,54.58,54.88,54.58,54.75,4300.0,54.4332,54.7324,54.4332,54.6027,4300.0
2011-11-02 12:05:00,54.83,54.93,54.83,54.87,2500.0,54.6825,54.7822,54.6825,54.7224,2500.0
2011-11-02 12:10:00,54.86,55.0,54.81,54.81,2800.0,54.7124,54.852,54.6625,54.6625,2800.0
2011-11-02 12:15:00,54.77,54.86,54.55,54.61,5400.0,54.6227,54.7124,54.4032,54.4631,5400.0
2011-11-02 12:20:00,54.61,54.81,54.45,54.71,9400.0,54.4631,54.6625,54.3035,54.5628,9400.0
2011-11-02 12:25:00,54.73,54.73,54.4,54.46,3700.0,54.5828,54.5828,54.2536,54.3135,3700.0
2011-11-02 12:30:00,54.4,54.98,54.4,54.77,3100.0,54.2536,54.8321,54.2536,54.6227,3100.0
2011-11-02 12:35:00,54.68,54.77,54.44,54.64,4900.0,54.5329,54.6227,54.2935,54.493,4900.0
2011-11-02 12:40:00,54.75,54.83,54.42,54.6,3700.0,54.6027,54.6825,54.2736,54.4531,3700.0
2011-11-02 12:45:00,54.52,54.57,54.4,54.54,3400.0,54.3733,54.4232,54.2536,54.3933,3400.0
2011-11-02 12:50:00,54.56,54.77,54.43,54.62,6600.0,54.4132,54.6227,54.2836,54.4731,6600.0
2011-11-02 12:55:00,54.59,54.7,54.36,54.36,1900.0,54.4431,54.5528,54.2138,54.2138,1900.0
2011-11-02 13:00:00,54.51,54.51,54.21,54.35,5500.0,54.3634,54.3634,54.0642,54.2038,5500.0
2011-11-02 13:05:00,54.29,54.96,54.08,54.87,22200.0,54.1439,54.8121,53.9345,54.7224,22200.0
2011-11-02 13:10:00,54.87,54.87,54.62,54.7,5200.0,54.7224,54.7224,54.4731,54.5528,5200.0
2011-11-02 13:15:00,54.67,54.68,54.56,54.6,13100.0,54.5229,54.5329,54.4132,54.4531,13100.0
2011-11-02 13:20:00,54.59,54.76,54.54,54.66,8800.0,54.4431,54.6127,54.3933,54.5129,8800.0
2011-11-02 13:25:00,54.64,54.73,54.58,54.62,10100.0,54.493,54.5828,54.4332,54.4731,10100.0
2011-11-02 13:30:00,54.54,54.6,54.42,54.42,3600.0,54.3933,54.4531,54.2736,54.2736,3600.0
2011-11-02 13:35:00,54.42,54.74,54.39,54.65,8100.0,54.2736,54.5927,54.2437,54.503,8100.0
2011-11-02 13:40:00,54.7,54.7,54.59,54.63,2400.0,54.5528,54.5528,54.4431,54.483,2400.0
2011-11-02 13:45:00,54.76,54.89,54.69,54.87,3200.0,54.6127,54.7423,54.5429,54.7224,3200.0
2011-11-02 13:50:00,54.88,54.99,54.48,54.58,3600.0,54.7324,54.8421,54.3334,54.4332,3600.0
2011-11-02 13:55:00,54.58,54.58,54.23,54.38,28500.0,54.4332,54.4332,54.0841,54.2337,28500.0
2011-11-02 14:00:00,54.38,54.59,54.32,54.39,6600.0,54.2337,54.4431,54.1739,54.2437,6600.0
2011-11-02 14:05:00,54.49,54.65,54.39,54.39,4300.0,54.3434,54.503,54.2437,54.2437,4300.0
2011-11-02 14:10:00,54.39,54.53,54.1,54.53,6800.0,54.2437,54.3833,53.9545,54.3833,6800.0
2011-11-02 14:15:00,54.54,54.67,54.47,54.61,3500.0,54.3933,54.5229,54.3235,54.4631,3500.0
2011-11-02 14:20:00,54.57,54.79,54.49,54.65,7300.0,54.4232,54.6426,54.3434,54.503,7300.0
2011-11-02 14:25:00,54.62,54.98,54.6,54.87,9900.0,54.4731,54.8321,54.4531,54.7224,9900.0
2011-11-02 14:30:00,54.8,54.8,54.43,54.69,5200.0,54.6526,54.6526,54.2836,54.5429,5200.0
2011-11-02 14:35:00,54.7,54.77,54.53,54.53,5700.0,54.5528,54.6227,54.3833,54.3833,5700.0
2011-11-02 14:40:00,54.53,54.64,54.53,54.55,6200.0,54.3833,54.493,54.3833,54.4032,6200.0
2011-11-02 14:45:00,54.59,54.77,54.54,54.77,7000.0,54.4431,54.6227,54.3933,54.6227,7000.0
2011-11-02 14:50:00,54.77,54.77,54.38,54.47,5800.0,54.6227,54.6227,54.2337,54.3235,5800.0
2011-11-02 14:55:00,54.44,55.17,54.44,55.16,14100.0,54.2935,55.0216,54.2935,55.0116,14100.0
2011-11-02 15:00:00,55.16,55.23,55.03,55.08,33800.0,55.0116,55.0814,54.882,54.9318,33800.0
2011-11-02 15:05:00,55.11,55.43,55.07,55.07,17300.0,54.9617,55.2809,54.9218,54.9218,17300.0
2011-11-02 15:10:00,55.1,55.34,55.08,55.33,15900.0,54.9518,55.1911,54.9318,55.1811,15900.0
2011-11-02 15:15:00,55.29,55.38,55.15,55.33,20100.0,55.1413,55.231,55.0016,55.1811,20100.0
2011-11-02 15:20:00,55.32,55.64,55.26,55.52,19000.0,55.1712,55.4903,55.1113,55.3706,19000.0
2011-11-02 15:25:00,55.46,55.6,55.43,55.54,21600.0,55.3108,55.4504,55.2809,55.3906,21600.0
2011-11-02 15:30:00,55.53,55.64,55.44,55.57,20000.0,55.3806,55.4903,55.2909,55.4205,20000.0
2011-11-02 15:35:00,55.58,55.64,55.48,55.62,21300.0,55.4305,55.4903,55.3307,55.4704,21300.0
2011-11-02 15:40:00,55.61,55.64,55.12,55.25,21700.0,55.4604,55.4903,54.9717,55.1014,21700.0
2011-11-02 15:45:00,55.25,55.63,55.1,55.54,24600.0,55.1014,55.4803,54.9518,55.3906,24600.0
2011-11-02 15:50:00,55.53,55.71,55.53,55.64,32000.0,55.3806,55.5601,55.3806,55.4903,32000.0
2011-11-02 15:55:00,55.68,55.88,55.64,55.71,33800.0,55.5302,55.7297,55.4903,55.5601,33800.0
2011-11-03 09:30:00,55.73,56.1,53.7,55.82,23600.0,55.5801,55.9491,53.5555,55.6698,23600.0
2011-11-03 09:35:00,55.86,55.87,55.27,55.37,6400.0,55.7097,55.7197,55.1213,55.221,6400.0
2011-11-03 09:40:00,55.54,55.59,55.32,55.34,4800.0,55.3906,55.4404,55.1712,55.1911,4800.0
2011-11-03 09:45:00,55.3,55.35,54.93,54.93,5900.0,55.1512,55.2011,54.7822,54.7822,5900.0
2011-11-03 09:50:00,54.92,54.92,54.35,54.35,9100.0,54.7723,54.7723,54.2038,54.2038,9100.0
2011-11-03 09:55:00,54.35,54.59,54.24,54.5,5800.0,54.2038,54.4431,54.0941,54.3534,5800.0
2011-11-03 10:00:00,54.49,54.85,54.37,54.52,5500.0,54.3434,54.7024,54.2237,54.3733,5500.0
2011-11-03 10:05:00,54.55,54.59,54.19,54.28,5700.0,54.4032,54.4431,54.0442,54.134,5700.0
2011-11-03 10:10:00,54.46,54.97,54.46,54.91,5800.0,54.3135,54.8221,54.3135,54.7623,5800.0
2011-11-03 10:15:00,54.88,55.24,54.87,54.9,5300.0,54.7324,55.0914,54.7224,54.7523,5300.0
2011-11-03 10:20:00,54.91,55.14,54.55,54.66,8400.0,54.7623,54.9917,54.4032,54.5129,8400.0
2011-11-03 10:25:00,54.62,54.9,54.53,54.65,3800.0,54.4731,54.7523,54.3833,54.503,3800.0
2011-11-03 10:30:00,54.63,54.8,54.63,54.68,2700.0,54.483,54.6526,54.483,54.5329,2700.0
2011-11-03 10:35:00,54.72,54.77,54.61,54.74,9500.0,54.5728,54.6227,54.4631,54.5927,9500.0
2011-11-03 10:40:00,54.77,55.35,54.77,55.33,3700.0,54.6227,55.2011,54.6227,55.1811,3700.0
2011-11-03 10:45:00,55.43,55.43,55.26,55.33,6500.0,55.2809,55.2809,55.1113,55.1811,6500.0
2011-11-03 10:50:00,55.31,55.34,54.87,55.02,4300.0,55.1612,55.1911,54.7224,54.872,4300.0
2011-11-03 10:55:00,55.0,55.03,54.68,54.7,1600.0,54.852,54.882,54.5329,54.5528,1600.0
2011-11-03 11:00:00,54.7,55.11,54.68,55.05,3200.0,54.5528,54.9617,54.5329,54.9019,3200.0
2011-11-03 11:05:00,55.13,55.3,54.97,55.23,7300.0,54.9817,55.1512,54.8221,55.0814,7300.0
2011-11-03 11:10:00,55.25,55.38,55.25,55.36,3200.0,55.1014,55.231,55.1014,55.2111,3200.0
2011-11-03 11:15:00,55.36,55.44,55.36,55.44,3900.0,55.2111,55.2909,55.2111,55.2909,3900.0
2011-11-03 11:20:00,55.46,55.61,55.44,55.61,3000.0,55.3108,55.4604,55.2909,55.4604,3000.0
2011-11-03 11:25:00,55.59,55.59,55.36,55.39,2300.0,55.4404,55.4404,55.2111,55.241,2300.0
2011-11-03 11:30:00,55.39,55.44,55.29,55.41,2700.0,55.241,55.2909,55.1413,55.2609,2700.0
2011-11-03 11:35:00,55.41,55.42,55.13,55.29,5000.0,55.2609,55.2709,54.9817,55.1413,5000.0
2011-11-03 11:40:00,55.25,55.25,55.09,55.09,1100.0,55.1014,55.1014,54.9418,54.9418,1100.0
2011-11-03 11:45:00,55.08,55.31,55.08,55.11,4400.0,54.9318,55.1612,54.9318,54.9617,4400.0
2011-11-03 11:50:00,55.1,55.37,55.04,55.34,3200.0,54.9518,55.221,54.8919,55.1911,3200.0
2011-11-03 11:55:00,55.32,55.33,54.89,54.89,2900.0,55.1712,55.1811,54.7423,54.7423,2900.0
2011-11-03 12:00:00,54.88,54.95,54.78,54.81,2400.0,54.7324,54.8022,54.6326,54.6625,2400.0
2011-11-03 12:05:00,54.77,55.0,54.75,54.97,3400.0,54.6227,54.852,54.6027,54.8221,3400.0
2011-11-03 12:10:00,54.99,54.99,54.85,54.89,1800.0,54.8421,54.8421,54.7024,54.7423,1800.0
2011-11-03 12:15:00,54.89,54.98,54.77,54.98,3500.0,54.7423,54.8321,54.6227,54.8321,3500.0
2011-11-03 12:20:00,55.01,55.03,54.89,54.96,2300.0,54.862,54.882,54.7423,54.8121,2300.0
2011-11-03 12:25:00,54.83,55.25,54.78,55.24,2400.0,54.6825,55.1014,54.6326,55.0914,2400.0
2011-11-03 12:30:00,55.14,55.14,54.88,54.88,1600.0,54.9917,54.9917,54.7324,54.7324,1600.0
2011-11-03 12:35:00,54.84,54.94,54.8,54.8,2200.0,54.6925,54.7922,54.6526,54.6526,2200.0
2011-11-03 12:40:00,54.83,54.94,54.83,54.9,1000.0,54.6825,54.7922,54.6825,54.7523,1000.0
2011-11-03 12:45:00,54.95,55.0,54.78,54.97,3100.0,54.8022,54.852,54.6326,54.8221,3100.0
2011-11-03 12:50:00,55.0,55.0,54.81,54.82,800.0,54.852,54.852,54.6625,54.6725,800.0
2011-11-03 12:55:00,54.87,55.02,54.87,55.01,1100.0,54.7224,54.872,54.7224,54.862,1100.0
2011-11-03 13:00:00,54.93,54.96,54.83,54.84,1600.0,54.7822,54.8121,54.6825,54.6925,1600.0
2011-11-03 13:05:00,54.83,54.83,54.69,54.77,2500.0,54.6825,54.6825,54.5429,54.6227,2500.0
2011-11-03 13:10:00,54.87,55.18,54.87,55.11,3500.0,54.7224,55.0316,54.7224,54.9617,3500.0
2011-11-03 13:15:00,55.16,55.21,55.04,55.21,1500.0,55.0116,55.0615,54.8919,55.0615,1500.0
2011-11-03 13:20:00,55.23,55.44,55.22,55.26,2500.0,55.0814,55.2909,55.0714,55.1113,2500.0
2011-11-03 13:25:00,55.31,55.37,55.14,55.14,1700.0,55.1612,55.221,54.9917,54.9917,1700.0
2011-11-03 13:30:00,55.12,55.43,55.0,55.43,1900.0,54.9717,55.2809,54.852,55.2809,1900.0
2011-11-03 13:35:00,55.39,55.39,55.16,55.16,3900.0,55.241,55.241,55.0116,55.0116,3900.0
2011-11-03 13:40:00,55.2,55.36,55.1,55.1,1600.0,55.0515,55.2111,54.9518,54.9518,1600.0
2011-11-03 13:45:00,55.11,55.35,55.11,55.28,2000.0,54.9617,55.2011,54.9617,55.1313,2000.0
2011-11-03 13:50:00,55.31,55.38,55.18,55.2,3000.0,55.1612,55.231,55.0316,55.0515,3000.0
2011-11-03 13:55:00,55.25,55.37,55.08,55.14,3000.0,55.1014,55.221,54.9318,54.9917,3000.0
2011-11-03 14:00:00,55.2,55.27,55.07,55.24,4600.0,55.0515,55.1213,54.9218,55.0914,4600.0
2011-11-03 14:05:00,55.25,55.46,55.25,55.31,2400.0,55.1014,55.3108,55.1014,55.1612,2400.0
2011-11-03 14:10:00,55.27,55.41,55.18,55.29,3800.0,55.1213,55.2609,55.0316,55.1413,3800.0
2011-11-03 14:15:00,55.24,55.36,55.11,55.28,4800.0,55.0914,55.2111,54.9617,55.1313,4800.0
2011-11-03 14:20:00,55.27,55.27,55.11,55.11,2300.0,55.1213,55.1213,54.9617,54.9617,2300.0
2011-11-03 14:25:00,55.07,55.18,55.01,55.09,4000.0,54.9218,55.0316,54.862,54.9418,4000.0
2011-11-03 14:30:00,55.07,55.31,55.07,55.15,6000.0,54.9218,55.1612,54.9218,55.0016,6000.0
2011-11-03 14:35:00,55.13,55.2,55.03,55.2,2200.0,54.9817,55.0515,54.882,55.0515,2200.0
2011-11-03 14:40:00,55.1,55.18,54.94,55.05,5800.0,54.9518,55.0316,54.7922,54.9019,5800.0
2011-11-03 14:45:00,55.06,55.11,54.91,54.91,2300.0,54.9119,54.9617,54.7623,54.7623,2300.0
2011-11-03 14:50:00,54.88,54.98,54.77,54.87,8300.0,54.7324,54.8321,54.6227,54.7224,8300.0
2011-11-03 14:55:00,54.87,54.92,54.68,54.92,8500.0,54.7224,54.7723,54.5329,54.7723,8500.0
2011-11-03 15:00:00,54.88,55.06,54.81,55.06,6000.0,54.7324,54.9119,54.6625,54.9119,6000.0
2011-11-03 15:05:00,55.14,55.2,55.0,55.11,8200.0,54.9917,55.0515,54.852,54.9617,8200.0
2011-11-03 15:10:00,55.11,55.14,54.95,54.96,6300.0,54.9617,54.9917,54.8022,54.8121,6300.0
2011-11-03 15:15:00,55.01,55.09,54.89,54.93,4400.0,54.862,54.9418,54.7423,54.7822,4400.0
2011-11-03 15:20:00,54.89,54.97,54.76,54.79,4400.0,54.7423,54.8221,54.6127,54.6426,4400.0
2011-11-03 15:25:00,54.8,54.86,54.72,54.81,9500.0,54.6526,54.7124,54.5728,54.6625,9500.0
2011-11-03 15:30:00,54.79,54.82,54.71,54.8,8900.0,54.6426,54.6725,54.5628,54.6526,8900.0
2011-11-03 15:35:00,54.84,54.88,54.66,54.79,9500.0,54.6925,54.7324,54.5129,54.6426,9500.0
2011-11-03 15:40:00,54.82,54.89,54.71,54.75,8000.0,54.6725,54.7423,54.5628,54.6027,8000.0
2011-11-03 15:45:00,54.74,54.75,54.59,54.63,10900.0,54.5927,54.6027,54.4431,54.483,10900.0
2011-11-03 15:50:00,54.68,55.01,54.68,54.84,12400.0,54.5329,54.862,54.5329,54.6925,12400.0
2011-11-03 15:55:00,54.91,54.97,54.75,54.78,11400.0,54.7623,54.8221,54.6027,54.6326,11400.0
2011-11-04 09:30:00,54.61,55.01,54.51,54.53,9600.0,54.4631,54.862,54.3634,54.3833,9600.0
2011-11-04 09:35:00,54.66,54.94,54.59,54.88,10200.0,54.5129,54.7922,54.4431,54.7324,10200.0
2011-11-04 09:40:00,54.91,54.93,54.7,54.92,4500.0,54.7623,54.7822,54.5528,54.7723,4500.0
2011-11-04 09:45:00,54.97,54.97,54.7,54.9,6000.0,54.8221,54.8221,54.5528,54.7523,6000.0
2011-11-04 09:50:00,54.89,54.89,54.55,54.6,7700.0,54.7423,54.7423,54.4032,54.4531,7700.0
2011-11-04 09:55:00,54.6,54.71,54.34,54.54,10100.0,54.4531,54.5628,54.1938,54.3933,10100.0
2011-11-04 10:00:00,54.57,54.89,54.57,54.88,19300.0,54.4232,54.7423,54.4232,54.7324,19300.0
2011-11-04 10:05:00,54.89,55.24,54.77,55.19,11400.0,54.7423,55.0914,54.6227,55.0415,11400.0
2011-11-04 10:10:00,55.24,55.35,55.2,55.2,6700.0,55.0914,55.2011,55.0515,55.0515,6700.0
2011-11-04 10:15:00,55.1,55.24,54.96,55.16,6300.0,54.9518,55.0914,54.8121,55.0116,6300.0
2011-11-04 10:20:00,55.16,55.26,55.05,55.11,8100.0,55.0116,55.1113,54.9019,54.9617,8100.0
2011-11-04 10:25:00,55.06,55.06,54.8,54.8,3600.0,54.9119,54.9119,54.6526,54.6526,3600.0
2011-11-04 10:30:00,54.78,55.0,54.75,54.95,3700.0,54.6326,54.852,54.6027,54.8022,3700.0
2011-11-04 10:35:00,55.01,55.09,54.8,54.84,4000.0,54.862,54.9418,54.6526,54.6925,4000.0
2011-11-04 10:40:00,54.85,55.22,54.85,55.09,3900.0,54.7024,55.0714,54.7024,54.9418,3900.0
2011-11-04 10:45:00,55.13,55.33,55.04,55.26,11800.0,54.9817,55.1811,54.8919,55.1113,11800.0
2011-11-04 10:50:00,55.23,55.27,55.0,55.0,8300.0,55.0814,55.1213,54.852,54.852,8300.0
2011-11-04 10:55:00,55.0,55.08,54.89,55.01,4000.0,54.852,54.9318,54.7423,54.862,4000.0
2011-11-04 11:00:00,55.09,55.17,55.02,55.03,3200.0,54.9418,55.0216,54.872,54.882,3200.0
2011-11-04 11:05:00,54.98,55.24,54.98,55.22,2600.0,54.8321,55.0914,54.8321,55.0714,2600.0
2011-11-04 11:10:00,55.27,55.38,55.22,55.33,8800.0,55.1213,55.231,55.0714,55.1811,8800.0
2011-11-04 11:15:00,55.33,55.54,55.29,55.37,16400.0,55.1811,55.3906,55.1413,55.221,16400.0
2011-11-04 11:20:00,55.39,55.42,55.1,55.42,6900.0,55.241,55.2709,54.9518,55.2709,6900.0
2011-11-04 11:25:00,55.29,55.29,55.1,55.23,4800.0,55.1413,55.1413,54.9518,55.0814,4800.0
2011-11-04 11:30:00,55.2,55.34,55.15,55.34,1200.0,55.0515,55.1911,55.0016,55.1911,1200.0
2011-11-04 11:35:00,55.36,55.36,55.21,55.35,2800.0,55.2111,55.2111,55.0615,55.2011,2800.0
2011-11-04 11:40:00,55.36,55.68,55.33,55.53,10200.0,55.2111,55.5302,55.1811,55.3806,10200.0
2011-11-04 11:45:00,55.54,55.59,55.37,55.59,2800.0,55.3906,55.4404,55.221,55.4404,2800.0
2011-11-04 11:50:00,55.52,55.56,55.41,55.48,3400.0,55.3706,55.4105,55.2609,55.3307,3400.0
2011-11-04 11:55:00,55.48,55.68,55.48,55.64,4800.0,55.3307,55.5302,55.3307,55.4903,4800.0
2011-11-04 12:00:00,55.61,55.7,55.58,55.65,1800.0,55.4604,55.5502,55.4305,55.5003,1800.0
2011-11-04 12:05:00,55.62,55.72,55.62,55.67,2400.0,55.4704,55.5701,55.4704,55.5202,2400.0
2011-11-04 12:10:00,55.69,55.81,55.68,55.81,3000.0,55.5402,55.6599,55.5302,55.6599,3000.0
2011-11-04 12:15:00,55.8,55.82,55.71,55.82,3300.0,55.6499,55.6698,55.5601,55.6698,3300.0
2011-11-04 12:20:00,55.75,55.75,55.56,55.66,4300.0,55.6,55.6,55.4105,55.5103,4300.0
2011-11-04 12:25:00,55.67,55.75,55.67,55.7,2400.0,55.5202,55.6,55.5202,55.5502,2400.0
2011-11-04 12:30:00,55.66,55.69,55.6,55.6,3500.0,55.5103,55.5402,55.4504,55.4504,3500.0
2011-11-04 12:35:00,55.63,55.75,55.6,55.68,6900.0,55.4803,55.6,55.4504,55.5302,6900.0
2011-11-04 12:40:00,55.67,55.76,55.49,55.57,4300.0,55.5202,55.61,55.3407,55.4205,4300.0
2011-11-04 12:45:00,55.53,55.73,55.52,55.71,7300.0,55.3806,55.5801,55.3706,55.5601,7300.0
2011-11-04 12:50:00,55.7,55.72,55.62,55.68,4300.0,55.5502,55.5701,55.4704,55.5302,4300.0
2011-11-04 12:55:00,55.71,55.85,55.66,55.81,6000.0,55.5601,55.6997,55.5103,55.6599,6000.0
2011-11-04 13:00:00,55.79,55.85,55.71,55.82,5200.0,55.6399,55.6997,55.5601,55.6698,5200.0
2011-11-04 13:05:00,55.79,55.85,55.75,55.85,4600.0,55.6399,55.6997,55.6,55.6997,4600.0
2011-11-04 13:10:00,55.81,56.04,55.81,56.0,9800.0,55.6599,55.8892,55.6599,55.8493,9800.0
2011-11-04 13:15:00,56.0,56.13,55.96,56.0,7300.0,55.8493,55.979,55.8095,55.8493,7300.0
2011-11-04 13:20:00,55.98,56.08,55.95,56.07,6300.0,55.8294,55.9291,55.7995,55.9192,6300.0
2011-11-04 13:25:00,56.0,56.07,55.92,55.98,9000.0,55.8493,55.9192,55.7696,55.8294,9000.0
2011-11-04 13:30:00,55.95,56.05,55.91,55.95,6400.0,55.7995,55.8992,55.7596,55.7995,6400.0
2011-11-04 13:35:00,55.94,56.17,55.94,56.05,8700.0,55.7895,56.0189,55.7895,55.8992,8700.0
2011-11-04 13:40:00,56.08,56.3,56.01,56.24,4400.0,55.9291,56.1485,55.8593,56.0887,4400.0
2011-11-04 13:45:00,56.24,56.47,56.22,56.37,13900.0,56.0887,56.3181,56.0688,56.2183,13900.0
2011-11-04 13:50:00,56.4,56.41,56.28,56.38,3600.0,56.2483,56.2582,56.1286,56.2283,3600.0
2011-11-04 13:55:00,56.39,57.64,56.22,56.39,182400.0,56.2383,57.4849,56.0688,56.2383,182400.0
2011-11-04 14:00:00,56.51,56.51,56.03,56.07,49300.0,56.358,56.358,55.8793,55.9192,49300.0
2011-11-04 14:05:00,56.1,56.34,56.02,56.26,12900.0,55.9491,56.1884,55.8693,56.1086,12900.0
2011-11-04 14:10:00,56.16,56.19,55.99,56.14,12500.0,56.0089,56.0388,55.8394,55.989,12500.0
2011-11-04 14:15:00,56.22,56.43,56.06,56.43,7100.0,56.0688,56.2782,55.9092,56.2782,7100.0
2011-11-04 14:20:00,56.36,56.43,56.19,56.4,9600.0,56.2084,56.2782,56.0388,56.2483,9600.0
2011-11-04 14:25:00,56.4,56.51,56.35,56.49,7800.0,56.2483,56.358,56.1984,56.338,7800.0
2011-11-04 14:30:00,56.49,56.49,56.28,56.29,9400.0,56.338,56.338,56.1286,56.1386,9400.0
2011-11-04 14:35:00,56.3,56.38,56.24,56.34,10200.0,56.1485,56.2283,56.0887,56.1884,10200.0
2011-11-04 14:40:00,56.3,56.41,56.27,56.39,12200.0,56.1485,56.2582,56.1186,56.2383,12200.0
2011-11-04 14:45:00,56.41,56.48,56.39,56.41,10500.0,56.2582,56.3281,56.2383,56.2582,10500.0
2011-11-04 14:50:00,56.3,56.39,56.26,56.3,6000.0,56.1485,56.2383,56.1086,56.1485,6000.0
2011-11-04 14:55:00,56.3,56.37,56.03,56.23,19500.0,56.1485,56.2183,55.8793,56.0787,19500.0
2011-11-04 15:00:00,56.24,56.26,56.04,56.04,12800.0,56.0887,56.1086,55.8892,55.8892,12800.0
2011-11-04 15:05:00,56.04,56.06,55.63,55.69,15700.0,55.8892,55.9092,55.4803,55.5402,15700.0
2011-11-04 15:10:00,55.66,55.96,55.66,55.89,10200.0,55.5103,55.8095,55.5103,55.7396,10200.0
2011-11-04 15:15:00,55.95,56.15,55.93,56.01,8900.0,55.7995,55.9989,55.7795,55.8593,8900.0
2011-11-04 15:20:00,55.97,56.0,55.81,55.95,10600.0,55.8194,55.8493,55.6599,55.7995,10600.0
2011-11-04 15:25:00,55.96,56.01,55.9,55.96,12400.0,55.8095,55.8593,55.7496,55.8095,12400.0
2011-11-04 15:30:00,55.94,56.28,55.94,56.24,37900.0,55.7895,56.1286,55.7895,56.0887,37900.0
2011-11-04 15:35:00,56.25,56.42,56.19,56.41,34800.0,56.0987,56.2682,56.0388,56.2582,34800.0
2011-11-04 15:40:00,56.39,56.43,56.16,56.23,28500.0,56.2383,56.2782,56.0089,56.0787,28500.0
2011-11-04 15:45:00,56.23,56.46,56.2,56.46,42000.0,56.0787,56.3081,56.0488,56.3081,42000.0
2011-11-04 15:50:00,56.45,56.51,56.22,56.33,57000.0,56.2981,56.358,56.0688,56.1785,57000.0
2011-11-04 15:55:00,56.33,56.45,56.19,56.43,26000.0,56.1785,56.2981,56.0388,56.2782,26000.0
2011-11-07 09:30:00,56.21,56.5,56.08,56.08,3300.0,56.0588,56.348,55.9291,55.9291,3300.0
2011-11-07 09:35:00,56.07,56.08,55.76,55.88,2300.0,55.9192,55.9291,55.61,55.7297,2300.0
2011-11-07 09:40:00,55.9,56.09,55.9,56.09,6200.0,55.7496,55.9391,55.7496,55.9391,6200.0
2011-11-07 09:45:00,56.16,56.2,55.87,55.9,6100.0,56.0089,56.0488,55.7197,55.7496,6100.0
2011-11-07 09:50:00,55.83,55.99,55.75,55.86,5300.0,55.6798,55.8394,55.6,55.7097,5300.0
2011-11-07 09:55:00,55.86,55.87,55.75,55.78,3600.0,55.7097,55.7197,55.6,55.6299,3600.0
2011-11-07 10:00:00,55.79,55.84,55.24,55.24,19500.0,55.6399,55.6898,55.0914,55.0914,19500.0
2011-11-07 10:05:00,55.25,55.4,55.02,55.21,11300.0,55.1014,55.251,54.872,55.0615,11300.0
2011-11-07 10:10:00,55.22,55.25,55.07,55.07,6600.0,55.0714,55.1014,54.9218,54.9218,6600.0
2011-11-07 10:15:00,55.01,55.11,54.77,54.82,10800.0,54.862,54.9617,54.6227,54.6725,10800.0
2011-11-07 10:20:00,54.78,54.98,54.75,54.83,3300.0,54.6326,54.8321,54.6027,54.6825,3300.0
2011-11-07 10:25:00,54.83,54.98,54.83,54.87,1700.0,54.6825,54.8321,54.6825,54.7224,1700.0
2011-11-07 10:30:00,54.75,54.76,54.63,54.64,4600.0,54.6027,54.6127,54.483,54.493,4600.0
2011-11-07 10:35:00,54.55,54.58,54.33,54.48,10300.0,54.4032,54.4332,54.1838,54.3334,10300.0
2011-11-07 10:40:00,54.52,54.53,54.27,54.53,5700.0,54.3733,54.3833,54.124,54.3833,5700.0
2011-11-07 10:45:00,54.53,54.56,54.38,54.39,1400.0,54.3833,54.4132,54.2337,54.2437,1400.0
2011-11-07 10:50:00,54.33,54.37,54.3,54.34,4300.0,54.1838,54.2237,54.1539,54.1938,4300.0
2011-11-07 10:55:00,54.3,54.4,54.3,54.4,5400.0,54.1539,54.2536,54.1539,54.2536,5400.0
2011-11-07 11:00:00,54.33,54.51,54.29,54.51,5900.0,54.1838,54.3634,54.1439,54.3634,5900.0
2011-11-07 11:05:00,54.49,54.57,54.49,54.52,2000.0,54.3434,54.4232,54.3434,54.3733,2000.0
2011-11-07 11:10:00,54.45,54.49,54.37,54.46,2900.0,54.3035,54.3434,54.2237,54.3135,2900.0
2011-11-07 11:15:00,54.48,54.48,54.31,54.38,3700.0,54.3334,54.3334,54.1639,54.2337,3700.0
2011-11-07 11:20:00,54.31,54.46,54.28,54.43,2700.0,54.1639,54.3135,54.134,54.2836,2700.0
2011-11-07 11:25:00,54.43,54.51,54.26,54.5,8700.0,54.2836,54.3634,54.114,54.3534,8700.0
2011-11-07 11:30:00,54.46,54.46,54.24,54.32,2800.0,54.3135,54.3135,54.0941,54.1739,2800.0
2011-11-07 11:35:00,54.32,54.4,54.27,54.4,2300.0,54.1739,54.2536,54.124,54.2536,2300.0
2011-11-07 11:40:00,54.36,54.39,54.28,54.39,5900.0,54.2138,54.2437,54.134,54.2437,5900.0
2011-11-07 11:45:00,54.39,54.4,54.29,54.33,1900.0,54.2437,54.2536,54.1439,54.1838,1900.0
2011-11-07 11:50:00,54.33,54.49,54.26,54.43,10100.0,54.1838,54.3434,54.114,54.2836,10100.0
2011-11-07 11:55:00,54.37,54.41,54.35,54.35,1200.0,54.2237,54.2636,54.2038,54.2038,1200.0
2011-11-07 12:00:00,54.35,54.39,54.34,54.39,4500.0,54.2038,54.2437,54.1938,54.2437,4500.0
2011-11-07 12:05:00,54.34,54.35,54.15,54.15,3300.0,54.1938,54.2038,54.0043,54.0043,3300.0
2011-11-07 12:10:00,54.15,54.15,53.94,53.96,13100.0,54.0043,54.0043,53.7949,53.8148,13100.0
2011-11-07 12:15:00,53.99,53.99,53.7,53.71,4300.0,53.8448,53.8448,53.5555,53.5655,4300.0
2011-11-07 12:20:00,53.71,53.89,53.7,53.88,11800.0,53.5655,53.745,53.5555,53.735,11800.0
2011-11-07 12:25:00,53.84,53.92,53.72,53.81,11500.0,53.6952,53.7749,53.5755,53.6652,11500.0
2011-11-07 12:30:00,53.87,53.87,53.72,53.75,3700.0,53.7251,53.7251,53.5755,53.6054,3700.0
2011-11-07 12:35:00,53.76,53.95,53.76,53.95,5000.0,53.6154,53.8049,53.6154,53.8049,5000.0
2011-11-07 12:40:00,53.91,54.2,53.91,54.11,1800.0,53.765,54.0542,53.765,53.9644,1800.0
2011-11-07 12:45:00,54.2,54.2,53.76,53.97,11400.0,54.0542,54.0542,53.6154,53.8248,11400.0
2011-11-07 12:50:00,53.97,53.98,53.92,53.92,800.0,53.8248,53.8348,53.7749,53.7749,800.0
2011-11-07 12:55:00,53.91,53.95,53.9,53.9,800.0,53.765,53.8049,53.755,53.755,800.0
2011-11-07 13:00:00,53.93,53.97,53.88,53.89,5800.0,53.7849,53.8248,53.735,53.745,5800.0
2011-11-07 13:05:00,53.9,53.97,53.89,53.89,1100.0,53.755,53.8248,53.745,53.745,1100.0
2011-11-07 13:10:00,53.88,54.13,53.85,54.12,4800.0,53.735,53.9844,53.7051,53.9744,4800.0
2011-11-07 13:15:00,54.19,54.25,54.15,54.24,4600.0,54.0442,54.1041,54.0043,54.0941,4600.0
2011-11-07 13:20:00,54.31,54.44,54.27,54.42,2100.0,54.1639,54.2935,54.124,54.2736,2100.0
2011-11-07 13:25:00,54.37,54.41,54.2,54.28,5200.0,54.2237,54.2636,54.0542,54.134,5200.0
2011-11-07 13:30:00,54.28,54.34,54.24,54.34,3200.0,54.134,54.1938,54.0941,54.1938,3200.0
2011-11-07 13:35:00,54.35,54.36,54.21,54.25,1500.0,54.2038,54.2138,54.0642,54.1041,1500.0
2011-11-07 13:40:00,54.22,54.35,54.22,54.35,1700.0,54.0741,54.2038,54.0741,54.2038,1700.0
2011-11-07 13:45:00,54.35,54.35,54.25,54.25,2500.0,54.2038,54.2038,54.1041,54.1041,2500.0
2011-11-07 13:50:00,54.28,54.28,54.18,54.23,2400.0,54.134,54.134,54.0342,54.0841,2400.0
2011-11-07 13:55:00,54.26,54.52,54.26,54.5,4600.0,54.114,54.3733,54.114,54.3534,4600.0
2011-11-07 14:00:00,54.51,54.61,54.43,54.61,3600.0,54.3634,54.4631,54.2836,54.4631,3600.0
2011-11-07 14:05:00,54.55,54.59,54.44,54.5,6000.0,54.4032,54.4431,54.2935,54.3534,6000.0
2011-11-07 14:10:00,54.5,54.55,54.47,54.47,1600.0,54.3534,54.4032,54.3235,54.3235,1600.0
2011-11-07 14:15:00,54.43,54.49,54.4,54.45,2200.0,54.2836,54.3434,54.2536,54.3035,2200.0
2011-11-07 14:20:00,54.42,54.52,54.38,54.4,1700.0,54.2736,54.3733,54.2337,54.2536,1700.0
2011-11-07 14:25:00,54.42,54.53,54.42,54.48,1200.0,54.2736,54.3833,54.2736,54.3334,1200.0
2011-11-07 14:30:00,54.46,54.48,54.39,54.44,2200.0,54.3135,54.3334,54.2437,54.2935,2200.0
2011-11-07 14:35:00,54.42,54.43,54.29,54.32,2200.0,54.2736,54.2836,54.1439,54.1739,2200.0
2011-11-07 14:40:00,54.31,54.34,54.25,54.3,2500.0,54.1639,54.1938,54.1041,54.1539,2500.0
2011-11-07 14:45:00,54.31,54.35,54.31,54.33,1600.0,54.1639,54.2038,54.1639,54.1838,1600.0
2011-11-07 14:50:00,54.33,54.46,54.32,54.46,4700.0,54.1838,54.3135,54.1739,54.3135,4700.0
2011-11-07 14:55:00,54.49,54.54,54.46,54.52,1500.0,54.3434,54.3933,54.3135,54.3733,1500.0
2011-11-07 15:00:00,54.52,54.57,54.51,54.56,4600.0,54.3733,54.4232,54.3634,54.4132,4600.0
2011-11-07 15:05:00,54.52,54.57,54.52,54.53,6400.0,54.3733,54.4232,54.3733,54.3833,6400.0
2011-11-07 15:10:00,54.6,54.61,54.55,54.55,2800.0,54.4531,54.4631,54.4032,54.4032,2800.0
2011-11-07 15:15:00,54.59,54.59,54.52,54.53,7800.0,54.4431,54.4431,54.3733,54.3833,7800.0
2011-11-07 15:20:00,54.56,54.66,54.52,54.64,2700.0,54.4132,54.5129,54.3733,54.493,2700.0
2011-11-07 15:25:00,54.65,54.65,54.43,54.43,5800.0,54.503,54.503,54.2836,54.2836,5800.0
2011-11-07 15:30:00,54.47,54.6,54.46,54.57,2200.0,54.3235,54.4531,54.3135,54.4232,2200.0
2011-11-07 15:35:00,54.54,54.72,54.54,54.72,8200.0,54.3933,54.5728,54.3933,54.5728,8200.0
2011-11-07 15:40:00,54.66,54.72,54.4,54.64,8200.0,54.5129,54.5728,54.2536,54.493,8200.0
2011-11-07 15:45:00,54.63,54.63,54.44,54.5,5100.0,54.483,54.483,54.2935,54.3534,5100.0
2011-11-07 15:50:00,54.5,54.58,54.38,54.49,10100.0,54.3534,54.4332,54.2337,54.3434,10100.0
2011-11-07 15:55:00,54.48,54.63,54.48,54.55,13800.0,54.3334,54.483,54.3334,54.4032,13800.0
2011-11-08 09:30:00,54.86,54.86,54.14,54.59,4600.0,54.7124,54.7124,53.9943,54.4431,4600.0
2011-11-08 09:35:00,54.42,54.42,54.1,54.16,5200.0,54.2736,54.2736,53.9545,54.0143,5200.0
2011-11-08 09:40:00,54.12,54.26,54.08,54.26,8500.0,53.9744,54.114,53.9345,54.114,8500.0
2011-11-08 09:45:00,54.3,54.36,54.01,54.03,6000.0,54.1539,54.2138,53.8647,53.8846,6000.0
2011-11-08 09:50:00,54.07,54.2,54.07,54.15,2100.0,53.9245,54.0542,53.9245,54.0043,2100.0
2011-11-08 09:55:00,54.15,54.49,54.1,54.49,2300.0,54.0043,54.3434,53.9545,54.3434,2300.0
2011-11-08 10:00:00,54.59,54.65,54.4,54.4,3100.0,54.4431,54.503,54.2536,54.2536,3100.0
2011-11-08 10:05:00,54.43,54.49,54.23,54.23,1600.0,54.2836,54.3434,54.0841,54.0841,1600.0
2011-11-08 10:10:00,54.22,54.26,54.06,54.26,2500.0,54.0741,54.114,53.9146,54.114,2500.0
2011-11-08 10:15:00,54.15,54.32,54.05,54.32,3900.0,54.0043,54.1739,53.9046,54.1739,3900.0
2011-11-08 10:20:00,54.38,54.47,54.07,54.07,3200.0,54.2337,54.3235,53.9245,53.9245,3200.0
2011-11-08 10:25:00,54.13,54.15,53.95,53.95,4900.0,53.9844,54.0043,53.8049,53.8049,4900.0
2011-11-08 10:30:00,53.94,53.94,53.75,53.8,6600.0,53.7949,53.7949,53.6054,53.6553,6600.0
2011-11-08 10:35:00,53.83,54.03,53.83,53.9,3000.0,53.6852,53.8846,53.6852,53.755,3000.0
2011-11-08 10:40:00,53.85,53.97,53.85,53.97,1200.0,53.7051,53.8248,53.7051,53.8248,1200.0
2011-11-08 10:45:00,53.87,54.08,53.87,54.08,2700.0,53.7251,53.9345,53.7251,53.9345,2700.0
2011-11-08 10:50:00,54.12,54.12,53.78,53.89,3100.0,53.9744,53.9744,53.6353,53.745,3100.0
2011-11-08 10:55:00,53.89,54.06,53.89,54.0,2100.0,53.745,53.9146,53.745,53.8547,2100.0
2011-11-08 11:00:00,53.94,54.14,53.94,54.13,4300.0,53.7949,53.9943,53.7949,53.9844,4300.0
2011-11-08 11:05:00,54.11,54.11,54.01,54.05,5300.0,53.9644,53.9644,53.8647,53.9046,5300.0
2011-11-08 11:10:00,54.06,54.14,54.01,54.1,8500.0,53.9146,53.9943,53.8647,53.9545,8500.0
2011-11-08 11:15:00,54.1,54.19,54.1,54.18,8900.0,53.9545,54.0442,53.9545,54.0342,8900.0
2011-11-08 11:20:00,54.19,54.21,54.14,54.18,1200.0,54.0442,54.0642,53.9943,54.0342,1200.0
2011-11-08 11:25:00,54.2,54.22,54.15,54.17,900.0,54.0542,54.0741,54.0043,54.0243,900.0
2011-11-08 11:30:00,54.28,54.28,54.14,54.14,900.0,54.134,54.134,53.9943,53.9943,900.0
2011-11-08 11:35:00,54.17,54.28,54.17,54.2,2500.0,54.0243,54.134,54.0243,54.0542,2500.0
2011-11-08 11:40:00,54.19,54.26,54.18,54.26,1500.0,54.0442,54.114,54.0342,54.114,1500.0
2011-11-08 11:45:00,54.29,54.33,54.28,54.3,1500.0,54.1439,54.1838,54.134,54.1539,1500.0
2011-11-08 11:50:00,54.34,54.37,54.28,54.34,2300.0,54.1938,54.2237,54.134,54.1938,2300.0
2011-11-08 11:55:00,54.29,54.33,54.16,54.28,28200.0,54.1439,54.1838,54.0143,54.134,28200.0
2011-11-08 12:00:00,54.25,54.44,54.14,54.42,5700.0,54.1041,54.2935,53.9943,54.2736,5700.0
2011-11-08 12:05:00,54.38,54.42,54.31,54.38,900.0,54.2337,54.2736,54.1639,54.2337,900.0
2011-11-08 12:10:00,54.47,54.5,54.43,54.47,1100.0,54.3235,54.3534,54.2836,54.3235,1100.0
2011-11-08 12:15:00,54.49,54.63,54.45,54.58,6800.0,54.3434,54.483,54.3035,54.4332,6800.0
2011-11-08 12:20:00,54.59,54.64,54.49,54.62,6500.0,54.4431,54.493,54.3434,54.4731,6500.0
2011-11-08 12:25:00,54.61,54.71,54.61,54.68,3900.0,54.4631,54.5628,54.4631,54.5329,3900.0
2011-11-08 12:30:00,54.69,54.72,54.69,54.72,500.0,54.5429,54.5728,54.5429,54.5728,500.0
2011-11-08 12:35:00,54.73,54.73,54.7,54.7,600.0,54.5828,54.5828,54.5528,54.5528,600.0
2011-11-08 12:40:00,54.69,54.71,54.66,54.7,800.0,54.5429,54.5628,54.5129,54.5528,800.0
2011-11-08 12:45:00,54.7,54.76,54.66,54.66,7200.0,54.5528,54.6127,54.5129,54.5129,7200.0
2011-11-08 12:50:00,54.69,54.78,54.67,54.7,5600.0,54.5429,54.6326,54.5229,54.5528,5600.0
2011-11-08 12:55:00,54.73,54.79,54.66,54.79,4200.0,54.5828,54.6426,54.5129,54.6426,4200.0
2011-11-08 13:00:00,54.78,54.78,54.71,54.75,5100.0,54.6326,54.6326,54.5628,54.6027,5100.0
2011-11-08 13:05:00,54.72,54.75,54.71,54.71,2600.0,54.5728,54.6027,54.5628,54.5628,2600.0
2011-11-08 13:10:00,54.71,54.78,54.69,54.74,4900.0,54.5628,54.6326,54.5429,54.5927,4900.0
2011-11-08 13:15:00,54.72,54.74,54.7,54.7,2200.0,54.5728,54.5927,54.5528,54.5528,2200.0
2011-11-08 13:20:00,54.69,54.77,54.6,54.75,3500.0,54.5429,54.6227,54.4531,54.6027,3500.0
2011-11-08 13:25:00,54.76,54.95,54.76,54.94,1900.0,54.6127,54.8022,54.6127,54.7922,1900.0
2011-11-08 13:30:00,54.88,54.88,54.69,54.69,1400.0,54.7324,54.7324,54.5429,54.5429,1400.0
2011-11-08 13:35:00,54.7,54.85,54.66,54.85,3800.0,54.5528,54.7024,54.5129,54.7024,3800.0
2011-11-08 13:40:00,54.92,54.95,54.87,54.87,800.0,54.7723,54.8022,54.7224,54.7224,800.0
2011-11-08 13:45:00,54.81,54.98,54.75,54.91,5200.0,54.6625,54.8321,54.6027,54.7623,5200.0
2011-11-08 13:50:00,54.9,55.14,54.9,55.07,7100.0,54.7523,54.9917,54.7523,54.9218,7100.0
2011-11-08 13:55:00,55.04,55.16,54.9,54.9,1900.0,54.8919,55.0116,54.7523,54.7523,1900.0
2011-11-08 14:00:00,54.91,54.95,54.82,54.82,2800.0,54.7623,54.8022,54.6725,54.6725,2800.0
2011-11-08 14:05:00,54.88,54.88,54.74,54.83,3400.0,54.7324,54.7324,54.5927,54.6825,3400.0
2011-11-08 14:10:00,54.8,54.93,54.8,54.87,2300.0,54.6526,54.7822,54.6526,54.7224,2300.0
2011-11-08 14:15:00,54.92,54.96,54.8,54.81,1600.0,54.7723,54.8121,54.6526,54.6625,1600.0
2011-11-08 14:20:00,54.78,54.86,54.74,54.77,3700.0,54.6326,54.7124,54.5927,54.6227,3700.0
2011-11-08 14:25:00,54.78,54.85,54.74,54.85,2200.0,54.6326,54.7024,54.5927,54.7024,2200.0
2011-11-08 14:30:00,54.85,54.94,54.76,54.87,11900.0,54.7024,54.7922,54.6127,54.7224,11900.0
2011-11-08 14:35:00,54.87,54.98,54.86,54.92,14700.0,54.7224,54.8321,54.7124,54.7723,14700.0
2011-11-08 14:40:00,54.92,55.07,54.88,54.89,3400.0,54.7723,54.9218,54.7324,54.7423,3400.0
2011-11-08 14:45:00,54.95,54.97,54.95,54.95,1900.0,54.8022,54.8221,54.8022,54.8022,1900.0
2011-11-08 14:50:00,54.86,54.92,54.82,54.86,3500.0,54.7124,54.7723,54.6725,54.7124,3500.0
2011-11-08 14:55:00,54.85,54.92,54.78,54.92,8400.0,54.7024,54.7723,54.6326,54.7723,8400.0
2011-11-08 15:00:00,54.89,54.92,54.72,54.78,13200.0,54.7423,54.7723,54.5728,54.6326,13200.0
2011-11-08 15:05:00,54.76,54.87,54.75,54.85,7800.0,54.6127,54.7224,54.6027,54.7024,7800.0
2011-11-08 15:10:00,54.84,54.84,54.75,54.84,4500.0,54.6925,54.6925,54.6027,54.6925,4500.0
2011-11-08 15:15:00,54.84,54.97,54.84,54.92,2900.0,54.6925,54.8221,54.6925,54.7723,2900.0
2011-11-08 15:20:00,54.92,54.94,54.85,54.93,3600.0,54.7723,54.7922,54.7024,54.7822,3600.0
2011-11-08 15:25:00,54.89,54.92,54.86,54.88,2200.0,54.7423,54.7723,54.7124,54.7324,2200.0
2011-11-08 15:30:00,54.9,54.94,54.87,54.9,3100.0,54.7523,54.7922,54.7224,54.7523,3100.0
2011-11-08 15:35:00,54.92,54.93,54.78,54.86,5700.0,54.7723,54.7822,54.6326,54.7124,5700.0
2011-11-08 15:40:00,54.84,54.93,54.75,54.88,4500.0,54.6925,54.7822,54.6027,54.7324,4500.0
2011-11-08 15:45:00,54.85,54.86,54.79,54.79,4300.0,54.7024,54.7124,54.6426,54.6426,4300.0
2011-11-08 15:50:00,54.78,54.91,54.74,54.89,10300.0,54.6326,54.7623,54.5927,54.7423,10300.0
2011-11-08 15:55:00,54.99,55.03,54.76,54.83,18400.0,54.8421,54.882,54.6127,54.6825,18400.0
2011-11-09 09:30:00,54.03,54.56,54.03,54.34,7900.0,53.8846,54.4132,53.8846,54.1938,7900.0
2011-11-09 09:35:00,54.34,54.34,53.92,54.02,5000.0,54.1938,54.1938,53.7749,53.8747,5000.0
2011-11-09 09:40:00,54.03,54.27,53.99,54.21,8000.0,53.8846,54.124,53.8448,54.0642,8000.0
2011-11-09 09:45:00,53.97,54.14,53.97,54.08,1400.0,53.8248,53.9943,53.8248,53.9345,1400.0
2011-11-09 09:50:00,54.16,54.16,53.95,53.97,4600.0,54.0143,54.0143,53.8049,53.8248,4600.0
2011-11-09 09:55:00,53.91,54.06,53.81,54.06,6400.0,53.765,53.9146,53.6652,53.9146,6400.0
2011-11-09 10:00:00,54.08,54.31,54.03,54.12,4900.0,53.9345,54.1639,53.8846,53.9744,4900.0
2011-11-09 10:05:00,54.1,54.18,54.04,54.18,2800.0,53.9545,54.0342,53.8946,54.0342,2800.0
2011-11-09 10:10:00,54.21,54.38,54.21,54.35,9200.0,54.0642,54.2337,54.0642,54.2038,9200.0
2011-11-09 10:15:00,54.37,54.53,54.29,54.37,3300.0,54.2237,54.3833,54.1439,54.2237,3300.0
2011-11-09 10:20:00,54.35,54.4,54.25,54.39,2300.0,54.2038,54.2536,54.1041,54.2437,2300.0
2011-11-09 10:25:00,54.39,54.4,54.22,54.4,6200.0,54.2437,54.2536,54.0741,54.2536,6200.0
2011-11-09 10:30:00,54.36,54.49,54.32,54.32,5600.0,54.2138,54.3434,54.1739,54.1739,5600.0
2011-11-09 10:35:00,54.44,54.44,54.27,54.37,8000.0,54.2935,54.2935,54.124,54.2237,8000.0
2011-11-09 10:40:00,54.34,54.42,54.28,54.41,5000.0,54.1938,54.2736,54.134,54.2636,5000.0
2011-11-09 10:45:00,54.44,54.71,54.44,54.62,1800.0,54.2935,54.5628,54.2935,54.4731,1800.0
2011-11-09 10:50:00,54.51,54.65,54.5,54.5,1200.0,54.3634,54.503,54.3534,54.3534,1200.0
2011-11-09 10:55:00,54.46,54.85,54.46,54.74,4800.0,54.3135,54.7024,54.3135,54.5927,4800.0
2011-11-09 11:00:00,54.79,54.92,54.53,54.63,19200.0,54.6426,54.7723,54.3833,54.483,19200.0
2011-11-09 11:05:00,54.63,54.92,54.63,54.92,2800.0,54.483,54.7723,54.483,54.7723,2800.0
2011-11-09 11:10:00,54.92,54.92,54.86,54.87,300.0,54.7723,54.7723,54.7124,54.7224,300.0
2011-11-09 11:15:00,55.03,55.28,55.03,55.1,6800.0,54.882,55.1313,54.882,54.9518,6800.0
2011-11-09 11:20:00,55.28,55.34,55.13,55.18,7800.0,55.1313,55.1911,54.9817,55.0316,7800.0
2011-11-09 11:25:00,55.17,55.19,55.03,55.09,1800.0,55.0216,55.0415,54.882,54.9418,1800.0
2011-11-09 11:30:00,55.06,55.19,55.0,55.11,3700.0,54.9119,55.0415,54.852,54.9617,3700.0
2011-11-09 11:35:00,55.1,55.3,55.08,55.3,6600.0,54.9518,55.1512,54.9318,55.1512,6600.0
2011-11-09 11:40:00,55.23,55.42,55.16,55.34,15300.0,55.0814,55.2709,55.0116,55.1911,15300.0
2011-11-09 11:45:00,55.33,55.69,55.33,55.69,12300.0,55.1811,55.5402,55.1811,55.5402,12300.0
2011-11-09 11:50:00,55.67,55.71,55.52,55.62,3000.0,55.5202,55.5601,55.3706,55.4704,3000.0
2011-11-09 11:55:00,55.63,55.68,55.5,55.5,1400.0,55.4803,55.5302,55.3507,55.3507,1400.0
2011-11-09 12:00:00,55.52,55.64,55.48,55.5,3100.0,55.3706,55.4903,55.3307,55.3507,3100.0
2011-11-09 12:05:00,55.52,55.63,55.44,55.49,5200.0,55.3706,55.4803,55.2909,55.3407,5200.0
2011-11-09 12:10:00,55.49,55.54,55.48,55.54,700.0,55.3407,55.3906,55.3307,55.3906,700.0
2011-11-09 12:15:00,55.54,55.59,55.52,55.57,3300.0,55.3906,55.4404,55.3706,55.4205,3300.0
2011-11-09 12:20:00,55.64,55.79,55.63,55.67,4800.0,55.4903,55.6399,55.4803,55.5202,4800.0
2011-11-09 12:25:00,55.62,55.79,55.62,55.71,6300.0,55.4704,55.6399,55.4704,55.5601,6300.0
2011-11-09 12:30:00,55.66,55.72,55.62,55.65,3200.0,55.5103,55.5701,55.4704,55.5003,3200.0
2011-11-09 12:35:00,55.71,55.71,55.43,55.5,3500.0,55.5601,55.5601,55.2809,55.3507,3500.0
2011-11-09 12:40:00,55.42,55.47,55.31,55.31,2100.0,55.2709,55.3208,55.1612,55.1612,2100.0
2011-11-09 12:45:00,55.35,55.51,55.35,55.47,2400.0,55.2011,55.3607,55.2011,55.3208,2400.0
2011-11-09 12:50:00,55.47,55.52,55.35,55.41,5600.0,55.3208,55.3706,55.2011,55.2609,5600.0
2011-11-09 12:55:00,55.4,55.4,55.25,55.39,3500.0,55.251,55.251,55.1014,55.241,3500.0
2011-11-09 13:00:00,55.38,55.52,55.32,55.47,9800.0,55.231,55.3706,55.1712,55.3208,9800.0
2011-11-09 13:05:00,55.5,55.66,55.5,55.63,2400.0,55.3507,55.5103,55.3507,55.4803,2400.0
2011-11-09 13:10:00,55.64,55.64,55.52,55.54,2500.0,55.4903,55.4903,55.3706,55.3906,2500.0
2011-11-09 13:15:00,55.53,55.55,55.46,55.46,2400.0,55.3806,55.4006,55.3108,55.3108,2400.0
2011-11-09 13:20:00,55.49,55.56,55.45,55.53,5200.0,55.3407,55.4105,55.3008,55.3806,5200.0
2011-11-09 13:25:00,55.58,55.63,55.54,55.57,1100.0,55.4305,55.4803,55.3906,55.4205,1100.0
2011-11-09 13:30:00,55.51,55.51,55.34,55.34,3900.0,55.3607,55.3607,55.1911,55.1911,3900.0
2011-11-09 13:35:00,55.27,55.3,55.19,55.19,4200.0,55.1213,55.1512,55.0415,55.0415,4200.0
2011-11-09 13:40:00,55.18,55.3,55.14,55.25,4500.0,55.0316,55.1512,54.9917,55.1014,4500.0
2011-11-09 13:45:00,55.25,55.26,54.88,54.89,13200.0,55.1014,55.1113,54.7324,54.7423,13200.0
2011-11-09 13:50:00,54.82,54.82,54.67,54.71,2600.0,54.6725,54.6725,54.5229,54.5628,2600.0
2011-11-09 13:55:00,54.53,54.63,54.42,54.56,4400.0,54.3833,54.483,54.2736,54.4132,4400.0
2011-11-09 14:00:00,54.54,54.58,54.47,54.48,3600.0,54.3933,54.4332,54.3235,54.3334,3600.0
2011-11-09 14:05:00,54.42,54.45,54.23,54.35,4200.0,54.2736,54.3035,54.0841,54.2038,4200.0
2011-11-09 14:10:00,54.36,54.55,54.36,54.55,1200.0,54.2138,54.4032,54.2138,54.4032,1200.0
2011-11-09 14:15:00,54.53,54.58,54.45,54.51,1200.0,54.3833,54.4332,54.3035,54.3634,1200.0
2011-11-09 14:20:00,54.5,54.54,54.44,54.44,1500.0,54.3534,54.3933,54.2935,54.2935,1500.0
2011-11-09 14:25:00,54.26,54.42,54.2,54.39,3800.0,54.114,54.2736,54.0542,54.2437,3800.0
2011-11-09 14:30:00,54.34,54.45,54.25,54.43,6200.0,54.1938,54.3035,54.1041,54.2836,6200.0
2011-11-09 14:35:00,54.43,54.45,54.35,54.38,2200.0,54.2836,54.3035,54.2038,54.2337,2200.0
2011-11-09 14:40:00,54.38,54.47,54.22,54.47,3400.0,54.2337,54.3235,54.0741,54.3235,3400.0
2011-11-09 14:45:00,54.48,54.49,54.39,54.49,1900.0,54.3334,54.3434,54.2437,54.3434,1900.0
2011-11-09 14:50:00,54.46,54.47,54.31,54.47,3300.0,54.3135,54.3235,54.1639,54.3235,3300.0
2011-11-09 14:55:00,54.44,54.5,54.37,54.38,6500.0,54.2935,54.3534,54.2237,54.2337,6500.0
2011-11-09 15:00:00,54.38,54.44,54.34,54.36,2700.0,54.2337,54.2935,54.1938,54.2138,2700.0
2011-11-09 15:05:00,54.38,54.5,54.38,54.44,16300.0,54.2337,54.3534,54.2337,54.2935,16300.0
2011-11-09 15:10:00,54.44,54.45,54.4,54.4,13500.0,54.2935,54.3035,54.2536,54.2536,13500.0
2011-11-09 15:15:00,54.41,54.43,54.31,54.37,4600.0,54.2636,54.2836,54.1639,54.2237,4600.0
2011-11-09 15:20:00,54.4,54.45,54.4,54.45,9500.0,54.2536,54.3035,54.2536,54.3035,9500.0
2011-11-09 15:25:00,54.42,54.45,54.3,54.36,5500.0,54.2736,54.3035,54.1539,54.2138,5500.0
2011-11-09 15:30:00,54.32,54.35,54.16,54.3,6600.0,54.1739,54.2038,54.0143,54.1539,6600.0
2011-11-09 15:35:00,54.29,54.35,54.06,54.06,3200.0,54.1439,54.2038,53.9146,53.9146,3200.0
2011-11-09 15:40:00,54.06,54.18,54.01,54.01,3700.0,53.9146,54.0342,53.8647,53.8647,3700.0
2011-11-09 15:45:00,54.04,54.23,54.01,54.04,7300.0,53.8946,54.0841,53.8647,53.8946,7300.0
2011-11-09 15:50:00,54.04,54.2,54.02,54.09,8600.0,53.8946,54.0542,53.8747,53.9445,8600.0
2011-11-09 15:55:00,54.03,54.33,54.03,54.05,18100.0,53.8846,54.1838,53.8846,53.9046,18100.0
2011-11-10 09:30:00,54.45,54.68,53.52,54.66,61100.0,54.3035,54.5329,53.376,54.5129,61100.0
2011-11-10 09:35:00,54.0,54.4,54.0,54.2,10200.0,53.8547,54.2536,53.8547,54.0542,10200.0
2011-11-10 09:40:00,54.18,54.2,53.37,53.46,21400.0,54.0342,54.0542,53.2264,53.3162,21400.0
2011-11-10 09:45:00,53.44,53.6,52.88,53.31,19800.0,53.2962,53.4558,52.7377,53.1666,19800.0
2011-11-10 09:50:00,53.32,53.39,52.67,52.98,29000.0,53.1766,53.2464,52.5283,52.8375,29000.0
2011-11-10 09:55:00,52.99,54.55,52.98,54.3,47900.0,52.8474,54.4032,52.8375,54.1539,47900.0
2011-11-10 10:00:00,54.19,54.21,53.69,53.82,14600.0,54.0442,54.0642,53.5456,53.6752,14600.0
2011-11-10 10:05:00,53.84,53.99,53.73,53.73,3200.0,53.6952,53.8448,53.5855,53.5855,3200.0
2011-11-10 10:10:00,53.62,53.73,53.18,53.36,18100.0,53.4757,53.5855,53.0369,53.2164,18100.0
2011-11-10 10:15:00,53.24,53.24,53.0,53.1,56400.0,53.0968,53.0968,52.8574,52.9571,56400.0
2011-11-10 10:20:00,53.12,53.34,53.11,53.24,16700.0,52.9771,53.1965,52.9671,53.0968,16700.0
2011-11-10 10:25:00,53.21,53.44,53.13,53.23,12800.0,53.0669,53.2962,52.9871,53.0868,12800.0
2011-11-10 10:30:00,53.21,53.24,52.85,52.85,40100.0,53.0669,53.0968,52.7078,52.7078,40100.0
2011-11-10 10:35:00,52.82,53.08,52.75,53.08,16100.0,52.6779,52.9372,52.6081,52.9372,16100.0
2011-11-10 10:40:00,53.04,53.14,53.0,53.0,6000.0,52.8973,52.997,52.8574,52.8574,6000.0
2011-11-10 10:45:00,53.0,53.03,52.85,52.87,5500.0,52.8574,52.8873,52.7078,52.7278,5500.0
2011-11-10 10:50:00,52.9,52.95,52.85,52.86,8200.0,52.7577,52.8076,52.7078,52.7178,8200.0
2011-11-10 10:55:00,52.87,53.02,52.86,52.96,4000.0,52.7278,52.8774,52.7178,52.8175,4000.0
2011-11-10 11:00:00,52.96,53.27,52.9,53.26,11200.0,52.8175,53.1267,52.7577,53.1167,11200.0
2011-11-10 11:05:00,53.28,53.58,53.28,53.45,4400.0,53.1367,53.4359,53.1367,53.3062,4400.0
2011-11-10 11:10:00,53.48,53.49,53.35,53.36,1200.0,53.3361,53.3461,53.2065,53.2164,1200.0
2011-11-10 11:15:00,53.35,53.44,53.25,53.25,4700.0,53.2065,53.2962,53.1067,53.1067,4700.0
2011-11-10 11:20:00,53.22,53.22,53.08,53.15,8800.0,53.0768,53.0768,52.9372,53.007,8800.0
2011-11-10 11:25:00,53.17,53.23,53.03,53.03,12300.0,53.027,53.0868,52.8873,52.8873,12300.0
2011-11-10 11:30:00,53.04,53.13,52.95,53.01,14300.0,52.8973,52.9871,52.8076,52.8674,14300.0
2011-11-10 11:35:00,53.06,53.14,53.01,53.07,8700.0,52.9173,52.997,52.8674,52.9272,8700.0
2011-11-10 11:40:00,53.05,53.22,53.05,53.16,13200.0,52.9073,53.0768,52.9073,53.017,13200.0
2011-11-10 11:45:00,53.16,53.19,53.07,53.07,14400.0,53.017,53.0469,52.9272,52.9272,14400.0
2011-11-10 11:50:00,53.05,53.09,53.04,53.09,1100.0,52.9073,52.9472,52.8973,52.9472,1100.0
2011-11-10 11:55:00,53.12,53.18,53.12,53.16,4000.0,52.9771,53.0369,52.9771,53.017,4000.0
2011-11-10 12:00:00,53.15,53.21,52.97,53.11,13100.0,53.007,53.0669,52.8275,52.9671,13100.0
2011-11-10 12:05:00,53.18,53.21,53.09,53.13,2600.0,53.0369,53.0669,52.9472,52.9871,2600.0
2011-11-10 12:10:00,53.17,53.31,53.15,53.16,2000.0,53.027,53.1666,53.007,53.017,2000.0
2011-11-10 12:15:00,53.12,53.21,53.11,53.12,4500.0,52.9771,53.0669,52.9671,52.9771,4500.0
2011-11-10 12:20:00,53.15,53.21,53.14,53.15,3200.0,53.007,53.0669,52.997,53.007,3200.0
2011-11-10 12:25:00,53.07,53.15,53.02,53.15,2900.0,52.9272,53.007,52.8774,53.007,2900.0
2011-11-10 12:30:00,53.11,53.11,53.03,53.07,2600.0,52.9671,52.9671,52.8873,52.9272,2600.0
2011-11-10 12:35:00,53.04,53.09,53.0,53.07,3200.0,52.8973,52.9472,52.8574,52.9272,3200.0
2011-11-10 12:40:00,53.05,53.14,53.05,53.05,3700.0,52.9073,52.997,52.9073,52.9073,3700.0
2011-11-10 12:45:00,53.08,53.15,53.08,53.12,1800.0,52.9372,53.007,52.9372,52.9771,1800.0
2011-11-10 12:50:00,53.1,53.17,53.06,53.14,7200.0,52.9571,53.027,52.9173,52.997,7200.0
2011-11-10 12:55:00,53.11,53.11,53.08,53.11,2700.0,52.9671,52.9671,52.9372,52.9671,2700.0
2011-11-10 13:00:00,53.1,53.17,53.06,53.07,2700.0,52.9571,53.027,52.9173,52.9272,2700.0
2011-11-10 13:05:00,53.1,53.11,53.05,53.08,2100.0,52.9571,52.9671,52.9073,52.9372,2100.0
2011-11-10 13:10:00,53.15,53.2,53.09,53.11,14600.0,53.007,53.0569,52.9472,52.9671,14600.0
2011-11-10 13:15:00,53.11,53.16,53.0,53.1,15200.0,52.9671,53.017,52.8574,52.9571,15200.0
2011-11-10 13:20:00,53.12,53.13,53.03,53.03,2800.0,52.9771,52.9871,52.8873,52.8873,2800.0
2011-11-10 13:25:00,53.03,53.06,52.85,52.88,6400.0,52.8873,52.9173,52.7078,52.7377,6400.0
2011-11-10 13:30:00,52.88,53.0,52.86,52.94,7900.0,52.7377,52.8574,52.7178,52.7976,7900.0
2011-11-10 13:35:00,52.96,52.98,52.85,52.9,28400.0,52.8175,52.8375,52.7078,52.7577,28400.0
2011-11-10 13:40:00,52.91,52.92,52.8,52.83,17000.0,52.7677,52.7776,52.658,52.6879,17000.0
2011-11-10 13:45:00,52.81,52.9,52.75,52.9,5300.0,52.6679,52.7577,52.6081,52.7577,5300.0
2011-11-10 13:50:00,52.88,52.95,52.84,52.89,6000.0,52.7377,52.8076,52.6978,52.7477,6000.0
2011-11-10 13:55:00,52.89,53.0,52.89,52.91,10300.0,52.7477,52.8574,52.7477,52.7677,10300.0
2011-11-10 14:00:00,52.88,52.95,52.84,52.88,6400.0,52.7377,52.8076,52.6978,52.7377,6400.0
2011-11-10 14:05:00,52.79,52.94,52.76,52.83,7800.0,52.648,52.7976,52.6181,52.6879,7800.0
2011-11-10 14:10:00,52.84,52.95,52.83,52.92,6500.0,52.6978,52.8076,52.6879,52.7776,6500.0
2011-11-10 14:15:00,52.87,53.17,52.84,53.14,13200.0,52.7278,53.027,52.6978,52.997,13200.0
2011-11-10 14:20:00,53.05,53.3,53.0,53.3,10600.0,52.9073,53.1566,52.8574,53.1566,10600.0
2011-11-10 14:25:00,53.26,53.26,53.08,53.13,11900.0,53.1167,53.1167,52.9372,52.9871,11900.0
2011-11-10 14:30:00,53.11,53.13,52.99,53.0,11900.0,52.9671,52.9871,52.8474,52.8574,11900.0
2011-11-10 14:35:00,53.04,53.05,52.94,53.04,7800.0,52.8973,52.9073,52.7976,52.8973,7800.0
2011-11-10 14:40:00,52.99,53.05,52.91,52.96,13000.0,52.8474,52.9073,52.7677,52.8175,13000.0
2011-11-10 14:45:00,52.94,53.02,52.91,53.0,5700.0,52.7976,52.8774,52.7677,52.8574,5700.0
2011-11-10 14:50:00,52.99,53.07,52.95,53.04,14200.0,52.8474,52.9272,52.8076,52.8973,14200.0
2011-11-10 14:55:00,53.05,53.05,52.87,52.91,10000.0,52.9073,52.9073,52.7278,52.7677,10000.0
2011-11-10 15:00:00,52.9,53.2,52.89,53.2,16700.0,52.7577,53.0569,52.7477,53.0569,16700.0
2011-11-10 15:05:00,53.2,53.43,53.17,53.24,17000.0,53.0569,53.2863,53.027,53.0968,17000.0
2011-11-10 15:10:00,53.22,53.5,53.22,53.49,15800.0,53.0768,53.3561,53.0768,53.3461,15800.0
2011-11-10 15:15:00,53.44,53.57,53.42,53.46,12800.0,53.2962,53.4259,53.2763,53.3162,12800.0
2011-11-10 15:20:00,53.47,53.59,53.39,53.55,20200.0,53.3262,53.4458,53.2464,53.4059,20200.0
2011-11-10 15:25:00,53.54,53.69,53.46,53.56,20700.0,53.396,53.5456,53.3162,53.4159,20700.0
2011-11-10 15:30:00,53.52,53.58,53.41,53.45,19500.0,53.376,53.4359,53.2663,53.3062,19500.0
2011-11-10 15:35:00,53.49,53.61,53.35,53.4,15500.0,53.3461,53.4658,53.2065,53.2563,15500.0
2011-11-10 15:40:00,53.41,53.51,53.33,53.38,15000.0,53.2663,53.366,53.1865,53.2364,15000.0
2011-11-10 15:45:00,53.46,53.61,53.43,53.57,18000.0,53.3162,53.4658,53.2863,53.4259,18000.0
2011-11-10 15:50:00,53.53,53.77,53.46,53.62,25200.0,53.386,53.6253,53.3162,53.4757,25200.0
2011-11-10 15:55:00,53.63,53.63,53.39,53.49,40100.0,53.4857,53.4857,53.2464,53.3461,40100.0
2011-11-11 09:30:00,54.39,54.5,53.4,53.76,10300.0,54.2437,54.3534,53.2563,53.6154,10300.0
2011-11-11 09:35:00,53.57,53.74,53.34,53.34,5200.0,53.4259,53.5954,53.1965,53.1965,5200.0
2011-11-11 09:40:00,53.36,53.82,53.33,53.8,12400.0,53.2164,53.6752,53.1865,53.6553,12400.0
2011-11-11 09:45:00,53.74,53.74,53.42,53.51,4700.0,53.5954,53.5954,53.2763,53.366,4700.0
2011-11-11 09:50:00,53.48,53.66,53.31,53.66,9700.0,53.3361,53.5156,53.1666,53.5156,9700.0
2011-11-11 09:55:00,53.75,53.75,53.45,53.45,4100.0,53.6054,53.6054,53.3062,53.3062,4100.0
2011-11-11 10:00:00,53.55,53.65,53.45,53.64,7700.0,53.4059,53.5057,53.3062,53.4957,7700.0
2011-11-11 10:05:00,53.65,53.73,53.46,53.64,5000.0,53.5057,53.5855,53.3162,53.4957,5000.0
2011-11-11 10:10:00,53.71,53.82,53.67,53.77,4700.0,53.5655,53.6752,53.5256,53.6253,4700.0
2011-11-11 10:15:00,53.73,53.82,53.63,53.77,8400.0,53.5855,53.6752,53.4857,53.6253,8400.0
2011-11-11 10:20:00,53.77,53.77,53.55,53.64,5400.0,53.6253,53.6253,53.4059,53.4957,5400.0
2011-11-11 10:25:00,53.63,53.69,53.49,53.58,3300.0,53.4857,53.5456,53.3461,53.4359,3300.0
2011-11-11 10:30:00,53.64,53.75,53.59,53.62,4400.0,53.4957,53.6054,53.4458,53.4757,4400.0
2011-11-11 10:35:00,53.65,53.77,53.5,53.5,4900.0,53.5057,53.6253,53.3561,53.3561,4900.0
2011-11-11 10:40:00,53.53,53.53,53.33,53.47,4300.0,53.386,53.386,53.1865,53.3262,4300.0
2011-11-11 10:45:00,53.56,53.82,53.48,53.73,8600.0,53.4159,53.6752,53.3361,53.5855,8600.0
2011-11-11 10:50:00,53.76,53.77,53.56,53.57,2600.0,53.6154,53.6253,53.4159,53.4259,2600.0
2011-11-11 10:55:00,53.58,53.69,53.54,53.66,4600.0,53.4359,53.5456,53.396,53.5156,4600.0
2011-11-11 11:00:00,53.61,53.65,53.51,53.51,3400.0,53.4658,53.5057,53.366,53.366,3400.0
2011-11-11 11:05:00,53.52,53.58,53.51,53.51,7500.0,53.376,53.4359,53.366,53.366,7500.0
2011-11-11 11:10:00,53.51,53.6,53.5,53.55,5300.0,53.366,53.4558,53.3561,53.4059,5300.0
2011-11-11 11:15:00,53.51,53.62,53.49,53.51,3700.0,53.366,53.4757,53.3461,53.366,3700.0
2011-11-11 11:20:00,53.52,53.58,53.31,53.35,6800.0,53.376,53.4359,53.1666,53.2065,6800.0
2011-11-11 11:25:00,53.32,53.35,53.16,53.25,6200.0,53.1766,53.2065,53.017,53.1067,6200.0
2011-11-11 11:30:00,53.27,53.29,53.17,53.19,2500.0,53.1267,53.1466,53.027,53.0469,2500.0
2011-11-11 11:35:00,53.15,53.47,53.01,53.36,30000.0,53.007,53.3262,52.8674,53.2164,30000.0
2011-11-11 11:40:00,53.42,53.42,53.23,53.38,5200.0,53.2763,53.2763,53.0868,53.2364,5200.0
2011-11-11 11:45:00,53.4,53.55,53.4,53.51,2700.0,53.2563,53.4059,53.2563,53.366,2700.0
2011-11-11 11:50:00,53.41,53.41,53.17,53.17,3200.0,53.2663,53.2663,53.027,53.027,3200.0
2011-11-11 11:55:00,53.23,53.29,53.2,53.25,3200.0,53.0868,53.1466,53.0569,53.1067,3200.0
2011-11-11 12:00:00,53.25,53.51,53.19,53.19,15700.0,53.1067,53.366,53.0469,53.0469,15700.0
2011-11-11 12:05:00,53.23,53.54,53.23,53.51,5800.0,53.0868,53.396,53.0868,53.366,5800.0
2011-11-11 12:10:00,53.44,53.47,53.36,53.36,2100.0,53.2962,53.3262,53.2164,53.2164,2100.0
2011-11-11 12:15:00,53.39,53.43,53.34,53.39,5500.0,53.2464,53.2863,53.1965,53.2464,5500.0
2011-11-11 12:20:00,53.41,53.41,53.23,53.3,3900.0,53.2663,53.2663,53.0868,53.1566,3900.0
2011-11-11 12:25:00,53.29,53.29,53.16,53.27,4200.0,53.1466,53.1466,53.017,53.1267,4200.0
2011-11-11 12:30:00,53.3,53.36,53.24,53.32,2900.0,53.1566,53.2164,53.0968,53.1766,2900.0
2011-11-11 12:35:00,53.33,53.43,53.3,53.43,4000.0,53.1865,53.2863,53.1566,53.2863,4000.0
2011-11-11 12:40:00,53.43,53.59,53.42,53.58,4900.0,53.2863,53.4458,53.2763,53.4359,4900.0
2011-11-11 12:45:00,53.6,53.6,53.41,53.54,5900.0,53.4558,53.4558,53.2663,53.396,5900.0
2011-11-11 12:50:00,53.54,53.54,53.4,53.43,4400.0,53.396,53.396,53.2563,53.2863,4400.0
2011-11-11 12:55:00,53.43,53.54,53.43,53.51,3400.0,53.2863,53.396,53.2863,53.366,3400.0
2011-11-11 13:00:00,53.54,53.71,53.53,53.71,9300.0,53.396,53.5655,53.386,53.5655,9300.0
2011-11-11 13:05:00,53.78,53.79,53.7,53.72,4200.0,53.6353,53.6453,53.5555,53.5755,4200.0
2011-11-11 13:10:00,53.69,53.7,53.6,53.6,3300.0,53.5456,53.5555,53.4558,53.4558,3300.0
2011-11-11 13:15:00,53.6,53.65,53.55,53.58,2300.0,53.4558,53.5057,53.4059,53.4359,2300.0
2011-11-11 13:20:00,53.59,53.71,53.55,53.7,4000.0,53.4458,53.5655,53.4059,53.5555,4000.0
2011-11-11 13:25:00,53.7,53.7,53.47,53.55,6500.0,53.5555,53.5555,53.3262,53.4059,6500.0
2011-11-11 13:30:00,53.53,53.6,53.53,53.58,4100.0,53.386,53.4558,53.386,53.4359,4100.0
2011-11-11 13:35:00,53.55,53.57,53.5,53.5,3400.0,53.4059,53.4259,53.3561,53.3561,3400.0
2011-11-11 13:40:00,53.52,53.62,53.52,53.62,4200.0,53.376,53.4757,53.376,53.4757,4200.0
2011-11-11 13:45:00,53.67,53.74,53.64,53.64,6400.0,53.5256,53.5954,53.4957,53.4957,6400.0
2011-11-11 13:50:00,53.57,53.57,53.35,53.37,5700.0,53.4259,53.4259,53.2065,53.2264,5700.0
2011-11-11 13:55:00,53.35,53.38,53.18,53.18,15700.0,53.2065,53.2364,53.0369,53.0369,15700.0
2011-11-11 14:00:00,53.17,53.32,53.17,53.22,17100.0,53.027,53.1766,53.027,53.0768,17100.0
2011-11-11 14:05:00,53.22,53.28,53.18,53.22,7700.0,53.0768,53.1367,53.0369,53.0768,7700.0
2011-11-11 14:10:00,53.26,53.32,53.21,53.26,7200.0,53.1167,53.1766,53.0669,53.1167,7200.0
2011-11-11 14:15:00,53.29,53.29,53.22,53.22,4100.0,53.1466,53.1466,53.0768,53.0768,4100.0
2011-11-11 14:20:00,53.25,53.28,53.21,53.23,7400.0,53.1067,53.1367,53.0669,53.0868,7400.0
2011-11-11 14:25:00,53.23,53.4,53.23,53.26,10400.0,53.0868,53.2563,53.0868,53.1167,10400.0
2011-11-11 14:30:00,53.27,53.3,53.05,53.05,9400.0,53.1267,53.1566,52.9073,52.9073,9400.0
2011-11-11 14:35:00,53.06,53.29,52.98,53.09,13100.0,52.9173,53.1466,52.8375,52.9472,13100.0
2011-11-11 14:40:00,53.12,53.12,52.87,52.96,11400.0,52.9771,52.9771,52.7278,52.8175,11400.0
2011-11-11 14:45:00,52.96,53.03,52.91,53.0,9200.0,52.8175,52.8873,52.7677,52.8574,9200.0
2011-11-11 14:50:00,52.98,53.04,52.97,52.99,9600.0,52.8375,52.8973,52.8275,52.8474,9600.0
2011-11-11 14:55:00,53.03,53.03,52.91,53.0,9800.0,52.8873,52.8873,52.7677,52.8574,9800.0
2011-11-11 15:00:00,52.98,53.04,52.91,52.99,14600.0,52.8375,52.8973,52.7677,52.8474,14600.0
2011-11-11 15:05:00,53.01,53.03,52.96,53.0,14700.0,52.8674,52.8873,52.8175,52.8574,14700.0
2011-11-11 15:10:00,53.01,53.07,52.97,53.07,15400.0,52.8674,52.9272,52.8275,52.9272,15400.0
2011-11-11 15:15:00,53.05,53.13,52.98,53.12,18200.0,52.9073,52.9871,52.8375,52.9771,18200.0
2011-11-11 15:20:00,53.12,53.19,53.01,53.02,17600.0,52.9771,53.0469,52.8674,52.8774,17600.0
2011-11-11 15:25:00,53.0,53.13,52.99,53.06,17700.0,52.8574,52.9871,52.8474,52.9173,17700.0
2011-11-11 15:30:00,53.06,53.25,53.01,53.25,19600.0,52.9173,53.1067,52.8674,53.1067,19600.0
2011-11-11 15:35:00,53.24,53.24,53.05,53.08,23200.0,53.0968,53.0968,52.9073,52.9372,23200.0
2011-11-11 15:40:00,53.04,53.07,52.85,53.0,24300.0,52.8973,52.9272,52.7078,52.8574,24300.0
2011-11-11 15:45:00,53.07,53.07,52.87,52.96,21400.0,52.9272,52.9272,52.7278,52.8175,21400.0
2011-11-11 15:50:00,52.96,53.0,52.9,52.94,22600.0,52.8175,52.8574,52.7577,52.7976,22600.0
2011-11-11 15:55:00,52.93,53.03,52.89,52.93,30300.0,52.7876,52.8873,52.7477,52.7876,30300.0
2011-11-14 09:30:00,53.23,53.73,53.18,53.28,16400.0,53.0868,53.5855,53.0369,53.1367,16400.0
2011-11-14 09:35:00,53.29,53.63,53.25,53.52,6300.0,53.1466,53.4857,53.1067,53.376,6300.0
2011-11-14 09:40:00,53.55,53.72,53.4,53.49,8800.0,53.4059,53.5755,53.2563,53.3461,8800.0
2011-11-14 09:45:00,53.49,53.69,53.48,53.69,8400.0,53.3461,53.5456,53.3361,53.5456,8400.0
2011-11-14 09:50:00,53.71,53.94,53.5,53.94,9300.0,53.5655,53.7949,53.3561,53.7949,9300.0
2011-11-14 09:55:00,53.95,54.23,53.92,54.02,13400.0,53.8049,54.0841,53.7749,53.8747,13400.0
2011-11-14 10:00:00,54.06,54.19,53.8,54.14,10100.0,53.9146,54.0442,53.6553,53.9943,10100.0
2011-11-14 10:05:00,54.12,54.12,54.01,54.12,8300.0,53.9744,53.9744,53.8647,53.9744,8300.0
2011-11-14 10:10:00,54.12,54.5,54.12,54.38,14500.0,53.9744,54.3534,53.9744,54.2337,14500.0
2011-11-14 10:15:00,54.45,54.45,54.11,54.19,5800.0,54.3035,54.3035,53.9644,54.0442,5800.0
2011-11-14 10:20:00,54.22,54.33,54.19,54.2,5400.0,54.0741,54.1838,54.0442,54.0542,5400.0
2011-11-14 10:25:00,54.24,54.24,54.13,54.13,3300.0,54.0941,54.0941,53.9844,53.9844,3300.0
2011-11-14 10:30:00,54.16,54.16,53.96,53.96,5400.0,54.0143,54.0143,53.8148,53.8148,5400.0
2011-11-14 10:35:00,53.96,53.98,53.71,53.87,12300.0,53.8148,53.8348,53.5655,53.7251,12300.0
2011-11-14 10:40:00,53.9,54.08,53.82,54.07,6300.0,53.755,53.9345,53.6752,53.9245,6300.0
2011-11-14 10:45:00,54.09,54.11,53.87,53.97,4800.0,53.9445,53.9644,53.7251,53.8248,4800.0
2011-11-14 10:50:00,53.99,54.11,53.99,54.06,3900.0,53.8448,53.9644,53.8448,53.9146,3900.0
2011-11-14 10:55:00,54.07,54.15,54.05,54.06,2900.0,53.9245,54.0043,53.9046,53.9146,2900.0
2011-11-14 11:00:00,54.03,54.14,53.94,54.14,3300.0,53.8846,53.9943,53.7949,53.9943,3300.0
2011-11-14 11:05:00,54.17,54.25,54.12,54.13,6600.0,54.0243,54.1041,53.9744,53.9844,6600.0
2011-11-14 11:10:00,54.13,54.22,54.12,54.18,4300.0,53.9844,54.0741,53.9744,54.0342,4300.0
2011-11-14 11:15:00,54.16,54.25,54.1,54.24,7900.0,54.0143,54.1041,53.9545,54.0941,7900.0
2011-11-14 11:20:00,54.25,54.41,54.2,54.38,5600.0,54.1041,54.2636,54.0542,54.2337,5600.0
2011-11-14 11:25:00,54.41,54.5,54.31,54.36,8100.0,54.2636,54.3534,54.1639,54.2138,8100.0
2011-11-14 11:30:00,54.37,54.49,54.36,54.45,4400.0,54.2237,54.3434,54.2138,54.3035,4400.0
2011-11-14 11:35:00,54.49,54.57,54.41,54.57,6600.0,54.3434,54.4232,54.2636,54.4232,6600.0
2011-11-14 11:40:00,54.57,54.63,54.39,54.39,5000.0,54.4232,54.483,54.2437,54.2437,5000.0
2011-11-14 11:45:00,54.38,54.42,54.3,54.39,5300.0,54.2337,54.2736,54.1539,54.2437,5300.0
2011-11-14 11:50:00,54.4,54.48,54.15,54.26,4200.0,54.2536,54.3334,54.0043,54.114,4200.0
2011-11-14 11:55:00,54.28,54.33,54.26,54.32,2800.0,54.134,54.1838,54.114,54.1739,2800.0
2011-11-14 12:00:00,54.31,54.4,54.31,54.31,2600.0,54.1639,54.2536,54.1639,54.1639,2600.0
2011-11-14 12:05:00,54.26,54.43,54.26,54.43,2100.0,54.114,54.2836,54.114,54.2836,2100.0
2011-11-14 12:10:00,54.41,54.43,54.32,54.38,2800.0,54.2636,54.2836,54.1739,54.2337,2800.0
2011-11-14 12:15:00,54.34,54.42,54.33,54.33,2400.0,54.1938,54.2736,54.1838,54.1838,2400.0
2011-11-14 12:20:00,54.34,54.36,54.14,54.24,2700.0,54.1938,54.2138,53.9943,54.0941,2700.0
2011-11-14 12:25:00,54.22,54.26,54.18,54.18,3400.0,54.0741,54.114,54.0342,54.0342,3400.0
2011-11-14 12:30:00,54.23,54.28,54.22,54.22,1800.0,54.0841,54.134,54.0741,54.0741,1800.0
2011-11-14 12:35:00,54.22,54.22,54.09,54.13,12400.0,54.0741,54.0741,53.9445,53.9844,12400.0
2011-11-14 12:40:00,54.13,54.23,54.13,54.23,2900.0,53.9844,54.0841,53.9844,54.0841,2900.0
2011-11-14 12:45:00,54.22,54.25,54.18,54.18,3800.0,54.0741,54.1041,54.0342,54.0342,3800.0
2011-11-14 12:50:00,54.19,54.23,54.16,54.21,3400.0,54.0442,54.0841,54.0143,54.0642,3400.0
2011-11-14 12:55:00,54.21,54.42,54.17,54.34,6800.0,54.0642,54.2736,54.0243,54.1938,6800.0
2011-11-14 13:00:00,54.33,54.35,54.23,54.33,2700.0,54.1838,54.2038,54.0841,54.1838,2700.0
2011-11-14 13:05:00,54.33,54.36,54.25,54.3,2900.0,54.1838,54.2138,54.1041,54.1539,2900.0
2011-11-14 13:10:00,54.35,54.43,54.35,54.43,2800.0,54.2038,54.2836,54.2038,54.2836,2800.0
2011-11-14 13:15:00,54.4,54.45,54.33,54.45,3500.0,54.2536,54.3035,54.1838,54.3035,3500.0
2011-11-14 13:20:00,54.5,54.5,54.31,54.31,19800.0,54.3534,54.3534,54.1639,54.1639,19800.0
2011-11-14 13:25:00,54.33,54.37,54.33,54.37,4800.0,54.1838,54.2237,54.1838,54.2237,4800.0
2011-11-14 13:30:00,54.38,54.43,54.37,54.37,3100.0,54.2337,54.2836,54.2237,54.2237,3100.0
2011-11-14 13:35:00,54.39,54.58,54.33,54.55,7300.0,54.2437,54.4332,54.1838,54.4032,7300.0
2011-11-14 13:40:00,54.6,54.68,54.56,54.59,3600.0,54.4531,54.5329,54.4132,54.4431,3600.0
2011-11-14 13:45:00,54.58,54.65,54.58,54.58,3000.0,54.4332,54.503,54.4332,54.4332,3000.0
2011-11-14 13:50:00,54.56,54.6,54.51,54.54,2500.0,54.4132,54.4531,54.3634,54.3933,2500.0
2011-11-14 13:55:00,54.55,54.66,54.54,54.65,2700.0,54.4032,54.5129,54.3933,54.503,2700.0
2011-11-14 14:00:00,54.66,54.83,54.66,54.83,4000.0,54.5129,54.6825,54.5129,54.6825,4000.0
2011-11-14 14:05:00,54.83,54.96,54.79,54.88,6900.0,54.6825,54.8121,54.6426,54.7324,6900.0
2011-11-14 14:10:00,54.87,55.03,54.87,54.97,8200.0,54.7224,54.882,54.7224,54.8221,8200.0
2011-11-14 14:15:00,54.98,55.06,54.89,54.91,4800.0,54.8321,54.9119,54.7423,54.7623,4800.0
2011-11-14 14:20:00,54.89,55.04,54.88,55.02,5800.0,54.7423,54.8919,54.7324,54.872,5800.0
2011-11-14 14:25:00,55.01,55.01,54.76,54.87,6300.0,54.862,54.862,54.6127,54.7224,6300.0
2011-11-14 14:30:00,54.84,54.85,54.78,54.78,7400.0,54.6925,54.7024,54.6326,54.6326,7400.0
2011-11-14 14:35:00,54.76,54.76,54.57,54.68,8200.0,54.6127,54.6127,54.4232,54.5329,8200.0
2011-11-14 14:40:00,54.69,54.69,54.53,54.58,4900.0,54.5429,54.5429,54.3833,54.4332,4900.0
2011-11-14 14:45:00,54.59,54.68,54.51,54.54,7800.0,54.4431,54.5329,54.3634,54.3933,7800.0
2011-11-14 14:50:00,54.54,54.58,54.44,54.47,4200.0,54.3933,54.4332,54.2935,54.3235,4200.0
2011-11-14 14:55:00,54.44,54.44,54.2,54.2,5100.0,54.2935,54.2935,54.0542,54.0542,5100.0
2011-11-14 15:00:00,54.21,54.33,54.18,54.29,4700.0,54.0642,54.1838,54.0342,54.1439,4700.0
2011-11-14 15:05:00,54.32,54.34,54.22,54.24,7000.0,54.1739,54.1938,54.0741,54.0941,7000.0
2011-11-14 15:10:00,54.26,54.31,54.2,54.22,8800.0,54.114,54.1639,54.0542,54.0741,8800.0
2011-11-14 15:15:00,54.23,54.24,54.12,54.12,7000.0,54.0841,54.0941,53.9744,53.9744,7000.0
2011-11-14 15:20:00,54.11,54.26,54.08,54.13,7300.0,53.9644,54.114,53.9345,53.9844,7300.0
2011-11-14 15:25:00,54.17,54.26,54.11,54.21,8600.0,54.0243,54.114,53.9644,54.0642,8600.0
2011-11-14 15:30:00,54.25,54.36,54.05,54.12,15200.0,54.1041,54.2138,53.9046,53.9744,15200.0
2011-11-14 15:35:00,54.13,54.15,53.98,54.0,20800.0,53.9844,54.0043,53.8348,53.8547,20800.0
2011-11-14 15:40:00,54.01,54.26,54.01,54.14,14300.0,53.8647,54.114,53.8647,53.9943,14300.0
2011-11-14 15:45:00,54.09,54.19,54.03,54.06,19900.0,53.9445,54.0442,53.8846,53.9146,19900.0
2011-11-14 15:50:00,54.05,54.24,54.03,54.2,12700.0,53.9046,54.0941,53.8846,54.0542,12700.0
2011-11-14 15:55:00,54.18,54.19,53.96,54.01,19400.0,54.0342,54.0442,53.8148,53.8647,19400.0
2011-11-15 09:30:00,54.02,54.2,53.64,53.92,17500.0,53.8747,54.0542,53.4957,53.7749,17500.0
2011-11-15 09:35:00,53.93,54.05,53.87,53.93,3500.0,53.7849,53.9046,53.7251,53.7849,3500.0
2011-11-15 09:40:00,53.91,53.91,53.39,53.39,3900.0,53.765,53.765,53.2464,53.2464,3900.0
2011-11-15 09:45:00,53.33,53.69,53.33,53.57,5500.0,53.1865,53.5456,53.1865,53.4259,5500.0
2011-11-15 09:50:00,53.52,53.81,53.41,53.81,4800.0,53.376,53.6652,53.2663,53.6652,4800.0
2011-11-15 09:55:00,53.8,53.85,53.71,53.71,1300.0,53.6553,53.7051,53.5655,53.5655,1300.0
2011-11-15 10:00:00,53.55,53.55,53.42,53.45,1500.0,53.4059,53.4059,53.2763,53.3062,1500.0
2011-11-15 10:05:00,53.42,53.48,53.4,53.43,2200.0,53.2763,53.3361,53.2563,53.2863,2200.0
2011-11-15 10:10:00,53.46,53.46,53.13,53.13,4600.0,53.3162,53.3162,52.9871,52.9871,4600.0
2011-11-15 10:15:00,53.12,53.19,53.12,53.17,1900.0,52.9771,53.0469,52.9771,53.027,1900.0
2011-11-15 10:20:00,53.18,53.31,53.16,53.31,3100.0,53.0369,53.1666,53.017,53.1666,3100.0
2011-11-15 10:25:00,53.32,53.38,53.31,53.35,2100.0,53.1766,53.2364,53.1666,53.2065,2100.0
2011-11-15 10:30:00,53.34,53.46,53.28,53.46,1700.0,53.1965,53.3162,53.1367,53.3162,1700.0
2011-11-15 10:35:00,53.4,53.42,53.25,53.25,1300.0,53.2563,53.2763,53.1067,53.1067,1300.0
2011-11-15 10:40:00,53.22,53.28,53.13,53.23,6300.0,53.0768,53.1367,52.9871,53.0868,6300.0
2011-11-15 10:45:00,53.21,53.28,52.93,53.05,13500.0,53.0669,53.1367,52.7876,52.9073,13500.0
2011-11-15 10:50:00,53.03,53.03,52.83,52.89,3300.0,52.8873,52.8873,52.6879,52.7477,3300.0
2011-11-15 10:55:00,52.92,53.01,52.91,52.93,2900.0,52.7776,52.8674,52.7677,52.7876,2900.0
2011-11-15 11:00:00,52.9,52.94,52.9,52.94,800.0,52.7577,52.7976,52.7577,52.7976,800.0
2011-11-15 11:05:00,52.96,52.98,52.89,52.89,1100.0,52.8175,52.8375,52.7477,52.7477,1100.0
2011-11-15 11:10:00,52.91,53.09,52.91,53.09,3300.0,52.7677,52.9472,52.7677,52.9472,3300.0
2011-11-15 11:15:00,53.06,53.07,52.84,52.88,3100.0,52.9173,52.9272,52.6978,52.7377,3100.0
2011-11-15 11:20:00,52.77,52.81,52.76,52.77,1900.0,52.628,52.6679,52.6181,52.628,1900.0
2011-11-15 11:25:00,52.81,52.92,52.81,52.92,500.0,52.6679,52.7776,52.6679,52.7776,500.0
2011-11-15 11:30:00,52.84,52.89,52.81,52.81,1900.0,52.6978,52.7477,52.6679,52.6679,1900.0
2011-11-15 11:35:00,52.82,52.84,52.66,52.77,2500.0,52.6779,52.6978,52.5183,52.628,2500.0
2011-11-15 11:40:00,52.76,52.78,52.72,52.75,1300.0,52.6181,52.638,52.5782,52.6081,1300.0
2011-11-15 11:45:00,52.75,52.84,52.74,52.82,800.0,52.6081,52.6978,52.5981,52.6779,800.0
2011-11-15 11:50:00,52.82,52.82,52.79,52.81,1300.0,52.6779,52.6779,52.648,52.6679,1300.0
2011-11-15 11:55:00,52.82,52.86,52.66,52.84,5300.0,52.6779,52.7178,52.5183,52.6978,5300.0
2011-11-15 12:00:00,52.85,53.0,52.75,52.89,3900.0,52.7078,52.8574,52.6081,52.7477,3900.0
2011-11-15 12:05:00,52.97,53.06,52.88,52.92,3200.0,52.8275,52.9173,52.7377,52.7776,3200.0
2011-11-15 12:10:00,52.81,52.9,52.73,52.88,27100.0,52.6679,52.7577,52.5881,52.7377,27100.0
2011-11-15 12:15:00,52.88,52.9,52.72,52.76,3900.0,52.7377,52.7577,52.5782,52.6181,3900.0
2011-11-15 12:20:00,52.78,52.87,52.78,52.87,1200.0,52.638,52.7278,52.638,52.7278,1200.0
2011-11-15 12:25:00,52.86,52.9,52.77,52.79,7700.0,52.7178,52.7577,52.628,52.648,7700.0
2011-11-15 12:30:00,52.82,52.99,52.78,52.99,10900.0,52.6779,52.8474,52.638,52.8474,10900.0
2011-11-15 12:35:00,52.99,53.12,52.99,53.06,8700.0,52.8474,52.9771,52.8474,52.9173,8700.0
2011-11-15 12:40:00,53.09,53.09,52.96,53.0,3100.0,52.9472,52.9472,52.8175,52.8574,3100.0
2011-11-15 12:45:00,53.0,53.0,52.73,52.73,3200.0,52.8574,52.8574,52.5881,52.5881,3200.0
2011-11-15 12:50:00,52.72,52.72,52.51,52.51,7200.0,52.5782,52.5782,52.3687,52.3687,7200.0
2011-11-15 12:55:00,52.51,52.76,52.51,52.72,4900.0,52.3687,52.6181,52.3687,52.5782,4900.0
2011-11-15 13:00:00,52.78,52.89,52.78,52.86,3300.0,52.638,52.7477,52.638,52.7178,3300.0
2011-11-15 13:05:00,52.83,52.87,52.65,52.75,5300.0,52.6879,52.7278,52.5084,52.6081,5300.0
2011-11-15 13:10:00,52.73,52.75,52.55,52.57,41000.0,52.5881,52.6081,52.4086,52.4286,41000.0
2011-11-15 13:15:00,52.52,52.57,52.34,52.52,16600.0,52.3787,52.4286,52.1992,52.3787,16600.0
2011-11-15 13:20:00,52.55,52.58,52.47,52.55,3800.0,52.4086,52.4385,52.3288,52.4086,3800.0
2011-11-15 13:25:00,52.5,52.55,52.45,52.49,11600.0,52.3588,52.4086,52.3089,52.3488,11600.0
2011-11-15 13:30:00,52.52,52.6,52.49,52.57,8600.0,52.3787,52.4585,52.3488,52.4286,8600.0
2011-11-15 13:35:00,52.53,52.75,52.51,52.66,6800.0,52.3887,52.6081,52.3687,52.5183,6800.0
2011-11-15 13:40:00,52.68,52.73,52.64,52.64,2500.0,52.5383,52.5881,52.4984,52.4984,2500.0
2011-11-15 13:45:00,52.68,52.75,52.58,52.65,6200.0,52.5383,52.6081,52.4385,52.5084,6200.0
2011-11-15 13:50:00,52.64,52.72,52.56,52.57,5000.0,52.4984,52.5782,52.4186,52.4286,5000.0
2011-11-15 13:55:00,52.55,52.61,52.55,52.59,2300.0,52.4086,52.4685,52.4086,52.4485,2300.0
2011-11-15 14:00:00,52.6,52.6,52.47,52.5,17300.0,52.4585,52.4585,52.3288,52.3588,17300.0
2011-11-15 14:05:00,52.5,52.51,52.47,52.47,4700.0,52.3588,52.3687,52.3288,52.3288,4700.0
2011-11-15 14:10:00,52.5,52.51,52.45,52.49,4400.0,52.3588,52.3687,52.3089,52.3488,4400.0
2011-11-15 14:15:00,52.49,52.49,52.36,52.46,10400.0,52.3488,52.3488,52.2191,52.3189,10400.0
2011-11-15 14:20:00,52.45,52.52,52.45,52.51,43400.0,52.3089,52.3787,52.3089,52.3687,43400.0
2011-11-15 14:25:00,52.5,52.7,52.5,52.7,14200.0,52.3588,52.5582,52.3588,52.5582,14200.0
2011-11-15 14:30:00,52.73,52.81,52.68,52.81,7200.0,52.5881,52.6679,52.5383,52.6679,7200.0
2011-11-15 14:35:00,52.79,52.85,52.7,52.73,4700.0,52.648,52.7078,52.5582,52.5881,4700.0
2011-11-15 14:40:00,52.73,52.83,52.73,52.81,4900.0,52.5881,52.6879,52.5881,52.6679,4900.0
2011-11-15 14:45:00,52.81,52.95,52.8,52.87,4900.0,52.6679,52.8076,52.658,52.7278,4900.0
2011-11-15 14:50:00,52.89,53.0,52.88,52.99,5400.0,52.7477,52.8574,52.7377,52.8474,5400.0
2011-11-15 14:55:00,52.98,53.0,52.91,52.97,8900.0,52.8375,52.8574,52.7677,52.8275,8900.0
2011-11-15 15:00:00,52.98,53.22,52.98,53.16,12900.0,52.8375,53.0768,52.8375,53.017,12900.0
2011-11-15 15:05:00,53.16,53.16,52.87,52.91,5200.0,53.017,53.017,52.7278,52.7677,5200.0
2011-11-15 15:10:00,52.92,53.02,52.91,52.93,5600.0,52.7776,52.8774,52.7677,52.7876,5600.0
2011-11-15 15:15:00,52.95,53.03,52.92,52.95,3900.0,52.8076,52.8873,52.7776,52.8076,3900.0
2011-11-15 15:20:00,52.95,53.08,52.9,53.07,3700.0,52.8076,52.9372,52.7577,52.9272,3700.0
2011-11-15 15:25:00,53.09,53.23,53.06,53.18,7500.0,52.9472,53.0868,52.9173,53.0369,7500.0
2011-11-15 15:30:00,53.18,53.25,53.06,53.06,10200.0,53.0369,53.1067,52.9173,52.9173,10200.0
2011-11-15 15:35:00,53.08,53.21,53.02,53.04,8800.0,52.9372,53.0669,52.8774,52.8973,8800.0
2011-11-15 15:40:00,53.02,53.14,52.99,53.12,7100.0,52.8774,52.997,52.8474,52.9771,7100.0
2011-11-15 15:45:00,53.14,53.15,52.97,53.03,9400.0,52.997,53.007,52.8275,52.8873,9400.0
2011-11-15 15:50:00,53.04,53.08,52.91,52.92,11000.0,52.8973,52.9372,52.7677,52.7776,11000.0
2011-11-15 15:55:00,52.94,53.02,52.86,52.9,11500.0,52.7976,52.8774,52.7178,52.7577,11500.0
2011-11-16 09:30:00,52.82,52.85,52.3,52.56,14600.0,52.6779,52.7078,52.1593,52.4186,14600.0
2011-11-16 09:35:00,52.45,52.51,52.13,52.21,16400.0,52.3089,52.3687,51.9898,52.0695,16400.0
2011-11-16 09:40:00,52.18,52.36,52.13,52.25,25600.0,52.0396,52.2191,51.9898,52.1094,25600.0
2011-11-16 09:45:00,52.25,52.25,51.81,51.81,16900.0,52.1094,52.1094,51.6706,51.6706,16900.0
2011-11-16 09:50:00,51.8,51.94,51.7,51.89,14800.0,51.6606,51.8003,51.5609,51.7504,14800.0
2011-11-16 09:55:00,51.88,52.12,51.77,51.87,12900.0,51.7404,51.9798,51.6307,51.7305,12900.0
2011-11-16 10:00:00,51.98,52.13,51.7,51.75,12200.0,51.8402,51.9898,51.5609,51.6108,12200.0
2011-11-16 10:05:00,51.72,51.72,51.46,51.46,16100.0,51.5809,51.5809,51.3216,51.3216,16100.0
2011-11-16 10:10:00,51.48,51.48,51.19,51.37,12200.0,51.3415,51.3415,51.0523,51.2318,12200.0
2011-11-16 10:15:00,51.51,51.55,51.19,51.27,16800.0,51.3714,51.4113,51.0523,51.1321,16800.0
2011-11-16 10:20:00,51.22,51.41,50.98,50.98,11900.0,51.0822,51.2717,50.8429,50.8429,11900.0
2011-11-16 10:25:00,51.03,51.07,50.77,50.84,20200.0,50.8927,50.9326,50.6334,50.7032,20200.0
2011-11-16 10:30:00,50.84,51.18,50.81,51.11,11100.0,50.7032,51.0423,50.6733,50.9725,11100.0
2011-11-16 10:35:00,51.15,51.4,51.14,51.19,5100.0,51.0124,51.2617,51.0024,51.0523,5100.0
2011-11-16 10:40:00,51.21,51.33,50.98,51.33,6800.0,51.0722,51.1919,50.8429,51.1919,6800.0
2011-11-16 10:45:00,51.3,51.58,51.3,51.55,7500.0,51.162,51.4412,51.162,51.4113,7500.0
2011-11-16 10:50:00,51.57,51.71,51.48,51.48,5100.0,51.4313,51.5709,51.3415,51.3415,5100.0
2011-11-16 10:55:00,51.38,51.54,51.38,51.54,7100.0,51.2418,51.4013,51.2418,51.4013,7100.0
2011-11-16 11:00:00,51.54,51.75,51.54,51.67,4800.0,51.4013,51.6108,51.4013,51.531,4800.0
2011-11-16 11:05:00,51.66,51.79,51.62,51.69,7600.0,51.521,51.6507,51.4811,51.5509,7600.0
2011-11-16 11:10:00,51.7,51.74,51.62,51.62,5100.0,51.5609,51.6008,51.4811,51.4811,5100.0
2011-11-16 11:15:00,51.64,51.64,51.4,51.52,14800.0,51.5011,51.5011,51.2617,51.3814,14800.0
2011-11-16 11:20:00,51.51,51.51,51.38,51.46,11400.0,51.3714,51.3714,51.2418,51.3216,11400.0
2011-11-16 11:25:00,51.53,51.6,51.49,51.5,4200.0,51.3914,51.4612,51.3515,51.3615,4200.0
2011-11-16 11:30:00,51.53,51.59,51.48,51.49,3600.0,51.3914,51.4512,51.3415,51.3515,3600.0
2011-11-16 11:35:00,51.48,51.49,51.37,51.47,6500.0,51.3415,51.3515,51.2318,51.3315,6500.0
2011-11-16 11:40:00,51.47,51.65,51.46,51.57,5600.0,51.3315,51.511,51.3216,51.4313,5600.0
2011-11-16 11:45:00,51.56,51.56,51.3,51.54,7600.0,51.4213,51.4213,51.162,51.4013,7600.0
2011-11-16 11:50:00,51.52,51.59,51.5,51.5,4000.0,51.3814,51.4512,51.3615,51.3615,4000.0
2011-11-16 11:55:00,51.44,51.55,51.39,51.41,1800.0,51.3016,51.4113,51.2517,51.2717,1800.0
2011-11-16 12:00:00,51.43,51.49,51.43,51.48,4200.0,51.2916,51.3515,51.2916,51.3415,4200.0
2011-11-16 12:05:00,51.48,51.57,51.48,51.5,4300.0,51.3415,51.4313,51.3415,51.3615,4300.0
2011-11-16 12:10:00,51.53,51.72,51.5,51.7,10200.0,51.3914,51.5809,51.3615,51.5609,10200.0
2011-11-16 12:15:00,51.71,51.71,51.57,51.66,4600.0,51.5709,51.5709,51.4313,51.521,4600.0
2011-11-16 12:20:00,51.65,51.7,51.64,51.65,3600.0,51.511,51.5609,51.5011,51.511,3600.0
2011-11-16 12:25:00,51.62,51.62,51.44,51.47,1900.0,51.4811,51.4811,51.3016,51.3315,1900.0
2011-11-16 12:30:00,51.45,51.61,51.45,51.61,3600.0,51.3116,51.4712,51.3116,51.4712,3600.0
2011-11-16 12:35:00,51.6,51.69,51.57,51.64,2900.0,51.4612,51.5509,51.4313,51.5011,2900.0
2011-11-16 12:40:00,51.62,51.64,51.48,51.5,3500.0,51.4811,51.5011,51.3415,51.3615,3500.0
2011-11-16 12:45:00,51.48,51.55,51.44,51.44,5700.0,51.3415,51.4113,51.3016,51.3016,5700.0
2011-11-16 12:50:00,51.42,51.51,51.38,51.39,2800.0,51.2817,51.3714,51.2418,51.2517,2800.0
2011-11-16 12:55:00,51.37,51.47,51.37,51.46,6600.0,51.2318,51.3315,51.2318,51.3216,6600.0
2011-11-16 13:00:00,51.47,51.51,51.47,51.5,2200.0,51.3315,51.3714,51.3315,51.3615,2200.0
2011-11-16 13:05:00,51.5,51.63,51.42,51.61,8800.0,51.3615,51.4911,51.2817,51.4712,8800.0
2011-11-16 13:10:00,51.6,51.7,51.6,51.66,3900.0,51.4612,51.5609,51.4612,51.521,3900.0
2011-11-16 13:15:00,51.69,51.69,51.54,51.59,4700.0,51.5509,51.5509,51.4013,51.4512,4700.0
2011-11-16 13:20:00,51.65,51.72,51.57,51.57,6400.0,51.511,51.5809,51.4313,51.4313,6400.0
2011-11-16 13:25:00,51.63,51.71,51.54,51.55,6900.0,51.4911,51.5709,51.4013,51.4113,6900.0
2011-11-16 13:30:00,51.55,51.68,51.51,51.52,3800.0,51.4113,51.541,51.3714,51.3814,3800.0
2011-11-16 13:35:00,51.55,51.59,51.47,51.49,12300.0,51.4113,51.4512,51.3315,51.3515,12300.0
2011-11-16 13:40:00,51.53,51.55,51.48,51.5,4500.0,51.3914,51.4113,51.3415,51.3615,4500.0
2011-11-16 13:45:00,51.52,51.58,51.51,51.56,5100.0,51.3814,51.4412,51.3714,51.4213,5100.0
2011-11-16 13:50:00,51.56,51.59,51.48,51.48,3300.0,51.4213,51.4512,51.3415,51.3415,3300.0
2011-11-16 13:55:00,51.48,51.54,51.36,51.54,9200.0,51.3415,51.4013,51.2218,51.4013,9200.0
2011-11-16 14:00:00,51.52,51.6,51.52,51.59,5400.0,51.3814,51.4612,51.3814,51.4512,5400.0
2011-11-16 14:05:00,51.58,51.58,51.5,51.5,6600.0,51.4412,51.4412,51.3615,51.3615,6600.0
2011-11-16 14:10:00,51.5,51.6,51.48,51.58,13900.0,51.3615,51.4612,51.3415,51.4412,13900.0
2011-11-16 14:15:00,51.6,51.6,51.57,51.6,5500.0,51.4612,51.4612,51.4313,51.4612,5500.0
2011-11-16 14:20:00,51.59,51.66,51.57,51.66,9700.0,51.4512,51.521,51.4313,51.521,9700.0
2011-11-16 14:25:00,51.64,51.69,51.63,51.64,9400.0,51.5011,51.5509,51.4911,51.5011,9400.0
2011-11-16 14:30:00,51.64,51.72,51.63,51.71,9700.0,51.5011,51.5809,51.4911,51.5709,9700.0
2011-11-16 14:35:00,51.72,51.78,51.72,51.77,4900.0,51.5809,51.6407,51.5809,51.6307,4900.0
2011-11-16 14:40:00,51.78,51.82,51.69,51.75,6100.0,51.6407,51.6806,51.5509,51.6108,6100.0
2011-11-16 14:45:00,51.72,51.72,51.55,51.59,4300.0,51.5809,51.5809,51.4113,51.4512,4300.0
2011-11-16 14:50:00,51.62,51.62,51.49,51.51,6300.0,51.4811,51.4811,51.3515,51.3714,6300.0
2011-11-16 14:55:00,51.5,51.5,51.4,51.41,5700.0,51.3615,51.3615,51.2617,51.2717,5700.0
2011-11-16 15:00:00,51.41,51.43,51.37,51.41,18300.0,51.2717,51.2916,51.2318,51.2717,18300.0
2011-11-16 15:05:00,51.4,51.51,51.35,51.4,8700.0,51.2617,51.3714,51.2119,51.2617,8700.0
2011-11-16 15:10:00,51.4,51.43,51.21,51.21,14900.0,51.2617,51.2916,51.0722,51.0722,14900.0
2011-11-16 15:15:00,51.22,51.22,51.02,51.02,13300.0,51.0822,51.0822,50.8827,50.8827,13300.0
2011-11-16 15:20:00,51.01,51.03,50.86,50.94,15000.0,50.8728,50.8927,50.7232,50.803,15000.0
2011-11-16 15:25:00,50.94,50.94,50.8,50.86,11700.0,50.803,50.803,50.6633,50.7232,11700.0
2011-11-16 15:30:00,50.83,50.83,50.6,50.62,16400.0,50.6933,50.6933,50.4639,50.4838,16400.0
2011-11-16 15:35:00,50.56,51.33,50.53,51.1,68000.0,50.424,51.1919,50.3941,50.9625,68000.0
2011-11-16 15:40:00,51.1,51.15,50.86,51.04,29500.0,50.9625,51.0124,50.7232,50.9027,29500.0
2011-11-16 15:45:00,51.03,51.08,50.81,50.84,24400.0,50.8927,50.9426,50.6733,50.7032,24400.0
2011-11-16 15:50:00,50.86,50.88,50.58,50.68,67800.0,50.7232,50.7431,50.4439,50.5437,67800.0
2011-11-16 15:55:00,50.69,50.85,50.59,50.79,47900.0,50.5536,50.7132,50.4539,50.6534,47900.0
2011-11-17 09:30:00,50.45,51.63,50.45,51.19,29200.0,50.3143,51.4911,50.3143,51.0523,29200.0
2011-11-17 09:35:00,51.16,51.23,50.75,51.03,12100.0,51.0224,51.0922,50.6135,50.8927,12100.0
2011-11-17 09:40:00,51.06,51.12,50.78,51.04,8000.0,50.9226,50.9825,50.6434,50.9027,8000.0
2011-11-17 09:45:00,51.03,51.08,50.89,50.94,14600.0,50.8927,50.9426,50.7531,50.803,14600.0
2011-11-17 09:50:00,50.91,50.96,50.83,50.87,7000.0,50.773,50.8229,50.6933,50.7331,7000.0
2011-11-17 09:55:00,50.87,51.64,50.87,51.55,13800.0,50.7331,51.5011,50.7331,51.4113,13800.0
2011-11-17 10:00:00,51.48,51.84,51.32,51.63,14000.0,51.3415,51.7005,51.1819,51.4911,14000.0
2011-11-17 10:05:00,51.63,51.72,51.49,51.7,6800.0,51.4911,51.5809,51.3515,51.5609,6800.0
2011-11-17 10:10:00,51.69,51.69,51.42,51.42,2800.0,51.5509,51.5509,51.2817,51.2817,2800.0
2011-11-17 10:15:00,51.42,51.44,51.28,51.38,24900.0,51.2817,51.3016,51.142,51.2418,24900.0
2011-11-17 10:20:00,51.38,51.51,51.25,51.3,5400.0,51.2418,51.3714,51.1121,51.162,5400.0
2011-11-17 10:25:00,51.3,51.52,51.3,51.49,28300.0,51.162,51.3814,51.162,51.3515,28300.0
2011-11-17 10:30:00,51.49,51.65,51.39,51.64,7500.0,51.3515,51.511,51.2517,51.5011,7500.0
2011-11-17 10:35:00,51.64,51.74,51.51,51.66,4900.0,51.5011,51.6008,51.3714,51.521,4900.0
2011-11-17 10:40:00,51.64,51.65,51.55,51.62,2200.0,51.5011,51.511,51.4113,51.4811,2200.0
2011-11-17 10:45:00,51.63,51.76,51.59,51.59,3700.0,51.4911,51.6208,51.4512,51.4512,3700.0
2011-11-17 10:50:00,51.59,51.79,51.52,51.75,6500.0,51.4512,51.6507,51.3814,51.6108,6500.0
2011-11-17 10:55:00,51.77,51.83,51.62,51.62,6000.0,51.6307,51.6906,51.4811,51.4811,6000.0
2011-11-17 11:00:00,51.62,51.63,51.41,51.43,5000.0,51.4811,51.4911,51.2717,51.2916,5000.0
2011-11-17 11:05:00,51.36,51.37,51.19,51.21,8100.0,51.2218,51.2318,51.0523,51.0722,8100.0
2011-11-17 11:10:00,51.2,51.26,51.16,51.23,7800.0,51.0623,51.1221,51.0224,51.0922,7800.0
2011-11-17 11:15:00,51.23,51.41,51.23,51.41,6200.0,51.0922,51.2717,51.0922,51.2717,6200.0
2011-11-17 11:20:00,51.44,51.78,51.34,51.73,18800.0,51.3016,51.6407,51.2019,51.5908,18800.0
2011-11-17 11:25:00,51.8,51.85,51.75,51.83,2800.0,51.6606,51.7105,51.6108,51.6906,2800.0
2011-11-17 11:30:00,51.82,51.96,51.82,51.88,4900.0,51.6806,51.8202,51.6806,51.7404,4900.0
2011-11-17 11:35:00,51.82,51.87,51.79,51.79,4900.0,51.6806,51.7305,51.6507,51.6507,4900.0
2011-11-17 11:40:00,51.83,52.07,51.83,52.02,5600.0,51.6906,51.9299,51.6906,51.8801,5600.0
2011-11-17 11:45:00,52.01,52.26,52.0,52.07,35200.0,51.8701,52.1194,51.8601,51.9299,35200.0
2011-11-17 11:50:00,52.07,52.07,51.85,51.92,4100.0,51.9299,51.9299,51.7105,51.7803,4100.0
2011-11-17 11:55:00,51.89,51.89,51.66,51.66,6600.0,51.7504,51.7504,51.521,51.521,6600.0
2011-11-17 12:00:00,51.63,51.76,51.55,51.73,4200.0,51.4911,51.6208,51.4113,51.5908,4200.0
2011-11-17 12:05:00,51.69,51.69,51.44,51.52,3900.0,51.5509,51.5509,51.3016,51.3814,3900.0
2011-11-17 12:10:00,51.51,51.55,51.4,51.42,6100.0,51.3714,51.4113,51.2617,51.2817,6100.0
2011-11-17 12:15:00,51.36,51.41,51.33,51.35,2800.0,51.2218,51.2717,51.1919,51.2119,2800.0
2011-11-17 12:20:00,51.34,51.35,51.24,51.29,3900.0,51.2019,51.2119,51.1022,51.152,3900.0
2011-11-17 12:25:00,51.28,51.29,51.2,51.2,3400.0,51.142,51.152,51.0623,51.0623,3400.0
2011-11-17 12:30:00,51.18,51.18,50.9,50.94,7800.0,51.0423,51.0423,50.7631,50.803,7800.0
2011-11-17 12:35:00,50.95,50.98,50.75,50.98,19100.0,50.8129,50.8429,50.6135,50.8429,19100.0
2011-11-17 12:40:00,50.92,51.18,50.89,51.18,11200.0,50.783,51.0423,50.7531,51.0423,11200.0
2011-11-17 12:45:00,51.21,51.29,51.1,51.2,9800.0,51.0722,51.152,50.9625,51.0623,9800.0
2011-11-17 12:50:00,51.23,51.41,51.23,51.33,2200.0,51.0922,51.2717,51.0922,51.1919,2200.0
2011-11-17 12:55:00,51.32,51.34,51.16,51.2,7700.0,51.1819,51.2019,51.0224,51.0623,7700.0
2011-11-17 13:00:00,51.18,51.2,50.97,51.01,3300.0,51.0423,51.0623,50.8329,50.8728,3300.0
2011-11-17 13:05:00,51.01,51.05,50.89,50.93,5100.0,50.8728,50.9127,50.7531,50.793,5100.0
2011-11-17 13:10:00,50.96,51.29,50.94,51.29,4800.0,50.8229,51.152,50.803,51.152,4800.0
2011-11-17 13:15:00,51.23,51.34,51.2,51.33,4200.0,51.0922,51.2019,51.0623,51.1919,4200.0
2011-11-17 13:20:00,51.31,51.53,51.25,51.45,6900.0,51.172,51.3914,51.1121,51.3116,6900.0
2011-11-17 13:25:00,51.44,51.48,51.2,51.24,4400.0,51.3016,51.3415,51.0623,51.1022,4400.0
2011-11-17 13:30:00,51.28,51.34,51.13,51.16,3300.0,51.142,51.2019,50.9924,51.0224,3300.0
2011-11-17 13:35:00,51.19,51.28,51.18,51.2,2800.0,51.0523,51.142,51.0423,51.0623,2800.0
2011-11-17 13:40:00,51.2,51.2,51.01,51.01,3400.0,51.0623,51.0623,50.8728,50.8728,3400.0
2011-11-17 13:45:00,51.06,51.13,50.98,50.98,5800.0,50.9226,50.9924,50.8429,50.8429,5800.0
2011-11-17 13:50:00,50.99,51.04,50.86,51.03,15500.0,50.8528,50.9027,50.7232,50.8927,15500.0
2011-11-17 13:55:00,51.03,51.08,50.87,50.92,13500.0,50.8927,50.9426,50.7331,50.783,13500.0
2011-11-17 14:00:00,50.93,50.93,50.71,50.71,4800.0,50.793,50.793,50.5736,50.5736,4800.0
2011-11-17 14:05:00,50.7,50.99,50.7,50.99,5300.0,50.5636,50.8528,50.5636,50.8528,5300.0
2011-11-17 14:10:00,50.99,51.02,50.89,51.02,3400.0,50.8528,50.8827,50.7531,50.8827,3400.0
2011-11-17 14:15:00,50.98,51.0,50.88,50.98,4800.0,50.8429,50.8628,50.7431,50.8429,4800.0
2011-11-17 14:20:00,51.02,51.11,50.95,50.96,6600.0,50.8827,50.9725,50.8129,50.8229,6600.0
2011-11-17 14:25:00,50.96,51.04,50.87,50.91,12200.0,50.8229,50.9027,50.7331,50.773,12200.0
2011-11-17 14:30:00,50.93,51.09,50.91,50.91,5900.0,50.793,50.9526,50.773,50.773,5900.0
2011-11-17 14:35:00,50.95,51.01,50.82,50.85,6100.0,50.8129,50.8728,50.6833,50.7132,6100.0
2011-11-17 14:40:00,50.86,51.12,50.86,51.06,3600.0,50.7232,50.9825,50.7232,50.9226,3600.0
2011-11-17 14:45:00,51.09,51.2,51.07,51.09,4900.0,50.9526,51.0623,50.9326,50.9526,4900.0
2011-11-17 14:50:00,51.09,51.16,51.08,51.08,2300.0,50.9526,51.0224,50.9426,50.9426,2300.0
2011-11-17 14:55:00,51.05,51.15,51.05,51.09,4500.0,50.9127,51.0124,50.9127,50.9526,4500.0
2011-11-17 15:00:00,51.07,51.2,51.0,51.02,6300.0,50.9326,51.0623,50.8628,50.8827,6300.0
2011-11-17 15:05:00,50.98,51.14,50.96,51.06,11100.0,50.8429,51.0024,50.8229,50.9226,11100.0
2011-11-17 15:10:00,51.01,51.1,50.94,51.04,8000.0,50.8728,50.9625,50.803,50.9027,8000.0
2011-11-17 15:15:00,51.01,51.05,50.91,50.93,4200.0,50.8728,50.9127,50.773,50.793,4200.0
2011-11-17 15:20:00,50.92,51.21,50.87,51.08,11900.0,50.783,51.0722,50.7331,50.9426,11900.0
2011-11-17 15:25:00,51.1,51.18,51.03,51.12,6700.0,50.9625,51.0423,50.8927,50.9825,6700.0
2011-11-17 15:30:00,51.13,51.22,51.03,51.06,8600.0,50.9924,51.0822,50.8927,50.9226,8600.0
2011-11-17 15:35:00,51.08,51.21,51.02,51.03,12000.0,50.9426,51.0722,50.8827,50.8927,12000.0
2011-11-17 15:40:00,51.02,51.14,50.91,51.05,20900.0,50.8827,51.0024,50.773,50.9127,20900.0
2011-11-17 15:45:00,51.05,51.22,51.0,51.21,17800.0,50.9127,51.0822,50.8628,51.0722,17800.0
2011-11-17 15:50:00,51.18,51.2,50.95,51.13,33100.0,51.0423,51.0623,50.8129,50.9924,33100.0
2011-11-17 15:55:00,51.06,51.19,51.01,51.13,26300.0,50.9226,51.0523,50.8728,50.9924,26300.0
2011-11-18 09:30:00,53.99,53.99,51.14,51.14,21400.0,53.8448,53.8448,51.0024,51.0024,21400.0
2011-11-18 09:35:00,51.13,51.16,50.51,50.54,16000.0,50.9924,51.0224,50.3741,50.404,16000.0
2011-11-18 09:40:00,50.6,50.7,50.5,50.55,24300.0,50.4639,50.5636,50.3641,50.414,24300.0
2011-11-18 09:45:00,50.52,50.54,50.2,50.2,17500.0,50.3841,50.404,50.0649,50.0649,17500.0
2011-11-18 09:50:00,50.22,50.36,50.01,50.32,26500.0,50.0849,50.2245,49.8755,50.1846,26500.0
2011-11-18 09:55:00,50.31,50.54,50.22,50.42,19400.0,50.1747,50.404,50.0849,50.2844,19400.0
2011-11-18 10:00:00,50.46,50.51,50.29,50.33,30600.0,50.3242,50.3741,50.1547,50.1946,30600.0
2011-11-18 10:05:00,50.32,50.39,50.26,50.37,18000.0,50.1846,50.2544,50.1248,50.2345,18000.0
2011-11-18 10:10:00,50.31,50.39,50.27,50.3,20300.0,50.1747,50.2544,50.1348,50.1647,20300.0
2011-11-18 10:15:00,50.3,50.4,50.3,50.34,21200.0,50.1647,50.2644,50.1647,50.2046,21200.0
2011-11-18 10:20:00,50.36,50.44,50.35,50.44,13700.0,50.2245,50.3043,50.2145,50.3043,13700.0
2011-11-18 10:25:00,50.42,50.42,50.33,50.38,8800.0,50.2844,50.2844,50.1946,50.2445,8800.0
2011-11-18 10:30:00,50.37,51.29,50.11,50.13,112700.0,50.2345,51.152,49.9752,49.9951,112700.0
2011-11-18 10:35:00,50.19,50.32,50.0,50.29,37200.0,50.055,50.1846,49.8655,50.1547,37200.0
2011-11-18 10:40:00,50.28,50.28,50.15,50.2,11300.0,50.1447,50.1447,50.0151,50.0649,11300.0
2011-11-18 10:45:00,50.22,50.33,50.18,50.32,12700.0,50.0849,50.1946,50.045,50.1846,12700.0
2011-11-18 10:50:00,50.37,50.47,50.37,50.46,8600.0,50.2345,50.3342,50.2345,50.3242,8600.0
2011-11-18 10:55:00,50.54,50.74,50.54,50.63,6800.0,50.404,50.6035,50.404,50.4938,6800.0
2011-11-18 11:00:00,50.64,50.64,50.43,50.52,9200.0,50.5038,50.5038,50.2943,50.3841,9200.0
2011-11-18 11:05:00,50.55,50.55,50.08,50.14,19400.0,50.414,50.414,49.9453,50.0051,19400.0
2011-11-18 11:10:00,50.11,50.17,49.96,50.09,15400.0,49.9752,50.035,49.8256,49.9552,15400.0
2011-11-18 11:15:00,50.1,50.12,49.89,50.06,9200.0,49.9652,49.9852,49.7558,49.9253,9200.0
2011-11-18 11:20:00,50.04,50.07,50.0,50.0,7000.0,49.9054,49.9353,49.8655,49.8655,7000.0
2011-11-18 11:25:00,50.03,50.11,50.0,50.05,9700.0,49.8954,49.9752,49.8655,49.9154,9700.0
2011-11-18 11:30:00,50.12,50.15,49.9,49.95,11600.0,49.9852,50.0151,49.7658,49.8156,11600.0
2011-11-18 11:35:00,49.92,50.12,49.92,50.09,14700.0,49.7857,49.9852,49.7857,49.9552,14700.0
2011-11-18 11:40:00,50.09,50.09,50.02,50.07,16600.0,49.9552,49.9552,49.8854,49.9353,16600.0
2011-11-18 11:45:00,50.08,50.11,50.02,50.05,33000.0,49.9453,49.9752,49.8854,49.9154,33000.0
2011-11-18 11:50:00,50.04,50.09,50.03,50.09,12000.0,49.9054,49.9552,49.8954,49.9552,12000.0
2011-11-18 11:55:00,50.08,50.08,49.91,49.96,7300.0,49.9453,49.9453,49.7757,49.8256,7300.0
2011-11-18 12:00:00,49.98,49.99,49.9,49.99,8400.0,49.8455,49.8555,49.7658,49.8555,8400.0
2011-11-18 12:05:00,49.95,49.96,49.9,49.93,17700.0,49.8156,49.8256,49.7658,49.7957,17700.0
2011-11-18 12:10:00,49.92,49.97,49.9,49.93,11700.0,49.7857,49.8356,49.7658,49.7957,11700.0
2011-11-18 12:15:00,49.92,50.04,49.92,49.98,6400.0,49.7857,49.9054,49.7857,49.8455,6400.0
2011-11-18 12:20:00,49.98,50.0,49.9,49.98,10200.0,49.8455,49.8655,49.7658,49.8455,10200.0
2011-11-18 12:25:00,49.97,50.06,49.96,50.02,24700.0,49.8356,49.9253,49.8256,49.8854,24700.0
2011-11-18 12:30:00,50.02,50.15,49.9,49.92,34400.0,49.8854,50.0151,49.7658,49.7857,34400.0
2011-11-18 12:35:00,49.94,50.2,49.94,50.17,15200.0,49.8056,50.0649,49.8056,50.035,15200.0
2011-11-18 12:40:00,50.16,50.27,50.16,50.24,8200.0,50.0251,50.1348,50.0251,50.1048,8200.0
2011-11-18 12:45:00,50.23,50.25,50.17,50.2,5300.0,50.0949,50.1148,50.035,50.0649,5300.0
2011-11-18 12:50:00,50.21,50.21,50.06,50.09,11000.0,50.0749,50.0749,49.9253,49.9552,11000.0
2011-11-18 12:55:00,50.16,50.23,50.14,50.16,11800.0,50.0251,50.0949,50.0051,50.0251,11800.0
2011-11-18 13:00:00,50.18,50.18,49.95,49.95,24900.0,50.045,50.045,49.8156,49.8156,24900.0
2011-11-18 13:05:00,49.95,49.96,49.72,49.9,32600.0,49.8156,49.8256,49.5862,49.7658,32600.0
2011-11-18 13:10:00,49.91,50.02,49.91,49.95,17400.0,49.7757,49.8854,49.7757,49.8156,17400.0
2011-11-18 13:15:00,49.93,50.09,49.93,50.04,6300.0,49.7957,49.9552,49.7957,49.9054,6300.0
2011-11-18 13:20:00,50.03,50.03,49.89,49.9,12900.0,49.8954,49.8954,49.7558,49.7658,12900.0
2011-11-18 13:25:00,49.9,49.94,49.85,49.9,7200.0,49.7658,49.8056,49.7159,49.7658,7200.0
2011-11-18 13:30:00,49.9,49.95,49.9,49.92,7300.0,49.7658,49.8156,49.7658,49.7857,7300.0
2011-11-18 13:35:00,49.91,49.92,49.88,49.88,4200.0,49.7757,49.7857,49.7458,49.7458,4200.0
2011-11-18 13:40:00,49.89,49.97,49.86,49.9,7800.0,49.7558,49.8356,49.7259,49.7658,7800.0
2011-11-18 13:45:00,49.96,49.98,49.9,49.91,12300.0,49.8256,49.8455,49.7658,49.7757,12300.0
2011-11-18 13:50:00,49.91,50.01,49.91,49.98,9400.0,49.7757,49.8755,49.7757,49.8455,9400.0
2011-11-18 13:55:00,49.97,49.98,49.9,49.91,10400.0,49.8356,49.8455,49.7658,49.7757,10400.0
2011-11-18 14:00:00,49.92,49.96,49.88,49.92,10300.0,49.7857,49.8256,49.7458,49.7857,10300.0
2011-11-18 14:05:00,49.92,49.96,49.9,49.94,8900.0,49.7857,49.8256,49.7658,49.8056,8900.0
2011-11-18 14:10:00,49.94,49.99,49.91,49.96,13400.0,49.8056,49.8555,49.7757,49.8256,13400.0
2011-11-18 14:15:00,49.94,49.96,49.85,49.91,15600.0,49.8056,49.8256,49.7159,49.7757,15600.0
2011-11-18 14:20:00,49.94,50.07,49.9,49.92,9400.0,49.8056,49.9353,49.7658,49.7857,9400.0
2011-11-18 14:25:00,49.9,49.96,49.88,49.9,16600.0,49.7658,49.8256,49.7458,49.7658,16600.0
2011-11-18 14:30:00,49.93,50.04,49.9,50.0,11900.0,49.7957,49.9054,49.7658,49.8655,11900.0
2011-11-18 14:35:00,50.0,50.09,50.0,50.09,12800.0,49.8655,49.9552,49.8655,49.9552,12800.0
2011-11-18 14:40:00,50.1,50.28,50.04,50.26,16100.0,49.9652,50.1447,49.9054,50.1248,16100.0
2011-11-18 14:45:00,50.27,50.37,50.15,50.15,13800.0,50.1348,50.2345,50.0151,50.0151,13800.0
2011-11-18 14:50:00,50.14,50.21,50.09,50.11,8900.0,50.0051,50.0749,49.9552,49.9752,8900.0
2011-11-18 14:55:00,50.11,50.16,50.09,50.14,10800.0,49.9752,50.0251,49.9552,50.0051,10800.0
2011-11-18 15:00:00,50.15,50.16,50.1,50.11,20200.0,50.0151,50.0251,49.9652,49.9752,20200.0
2011-11-18 15:05:00,50.11,50.2,50.07,50.2,32200.0,49.9752,50.0649,49.9353,50.0649,32200.0
2011-11-18 15:10:00,50.17,50.2,50.0,50.02,33000.0,50.035,50.0649,49.8655,49.8854,33000.0
2011-11-18 15:15:00,50.05,50.05,49.93,49.95,16700.0,49.9154,49.9154,49.7957,49.8156,16700.0
2011-11-18 15:20:00,49.94,50.04,49.91,50.04,17300.0,49.8056,49.9054,49.7757,49.9054,17300.0
2011-11-18 15:25:00,50.02,50.04,49.95,49.96,67800.0,49.8854,49.9054,49.8156,49.8256,67800.0
2011-11-18 15:30:00,49.97,49.99,49.82,49.84,43800.0,49.8356,49.8555,49.686,49.7059,43800.0
2011-11-18 15:35:00,49.85,49.88,49.8,49.81,31000.0,49.7159,49.7458,49.666,49.676,31000.0
2011-11-18 15:40:00,49.8,49.82,49.61,49.63,38800.0,49.666,49.686,49.4765,49.4965,38800.0
2011-11-18 15:45:00,49.62,49.8,49.58,49.8,47400.0,49.4865,49.666,49.4466,49.666,47400.0
2011-11-18 15:50:00,49.85,49.87,49.65,49.78,28000.0,49.7159,49.7358,49.5164,49.6461,28000.0
2011-11-18 15:55:00,49.75,49.85,49.68,49.76,44200.0,49.6162,49.7159,49.5463,49.6261,44200.0
2011-11-21 09:30:00,52.62,53.47,51.09,52.34,253800.0,52.4784,53.3262,50.9526,52.1992,253800.0
2011-11-21 09:35:00,52.39,53.78,52.05,53.65,234100.0,52.2491,53.6353,51.91,53.5057,234100.0
2011-11-21 09:40:00,53.35,56.37,53.34,55.38,257400.0,53.2065,56.2183,53.1965,55.231,257400.0
2011-11-21 09:45:00,55.36,55.54,53.85,53.98,165900.0,55.2111,55.3906,53.7051,53.8348,165900.0
2011-11-21 09:50:00,53.98,56.0,53.95,55.25,269900.0,53.8348,55.8493,53.8049,55.1014,269900.0
2011-11-21 09:55:00,55.3,56.0,55.3,55.61,109500.0,55.1512,55.8493,55.1512,55.4604,109500.0
2011-11-21 10:00:00,55.61,55.98,54.5,54.86,121500.0,55.4604,55.8294,54.3534,54.7124,121500.0
2011-11-21 10:05:00,54.87,55.72,54.84,55.35,81700.0,54.7224,55.5701,54.6925,55.2011,81700.0
2011-11-21 10:10:00,55.38,55.53,55.13,55.28,74600.0,55.231,55.3806,54.9817,55.1313,74600.0
2011-11-21 10:15:00,55.29,55.83,55.17,55.56,84400.0,55.1413,55.6798,55.0216,55.4105,84400.0
2011-11-21 10:20:00,55.58,56.34,55.55,56.15,110100.0,55.4305,56.1884,55.4006,55.9989,110100.0
2011-11-21 10:25:00,56.11,56.11,55.35,55.52,90100.0,55.959,55.959,55.2011,55.3706,90100.0
2011-11-21 10:30:00,55.44,55.75,55.42,55.6,61800.0,55.2909,55.6,55.2709,55.4504,61800.0
2011-11-21 10:35:00,55.63,55.68,55.05,55.34,49300.0,55.4803,55.5302,54.9019,55.1911,49300.0
2011-11-21 10:40:00,55.34,55.49,54.76,54.85,47700.0,55.1911,55.3407,54.6127,54.7024,47700.0
2011-11-21 10:45:00,54.77,55.08,54.39,55.06,45600.0,54.6227,54.9318,54.2437,54.9119,45600.0
2011-11-21 10:50:00,55.06,55.29,54.94,54.97,31500.0,54.9119,55.1413,54.7922,54.8221,31500.0
2011-11-21 10:55:00,54.97,55.2,54.94,54.95,46700.0,54.8221,55.0515,54.7922,54.8022,46700.0
2011-11-21 11:00:00,54.98,55.3,54.71,55.22,47200.0,54.8321,55.1512,54.5628,55.0714,47200.0
2011-11-21 11:05:00,55.29,55.49,55.09,55.49,40100.0,55.1413,55.3407,54.9418,55.3407,40100.0
2011-11-21 11:10:00,55.48,55.82,55.35,55.44,34500.0,55.3307,55.6698,55.2011,55.2909,34500.0
2011-11-21 11:15:00,55.43,55.5,55.13,55.2,19700.0,55.2809,55.3507,54.9817,55.0515,19700.0
2011-11-21 11:20:00,55.17,55.21,54.93,54.93,19400.0,55.0216,55.0615,54.7822,54.7822,19400.0
2011-11-21 11:25:00,54.92,55.06,54.72,54.82,15700.0,54.7723,54.9119,54.5728,54.6725,15700.0
2011-11-21 11:30:00,54.78,54.97,54.63,54.65,17900.0,54.6326,54.8221,54.483,54.503,17900.0
2011-11-21 11:35:00,54.62,54.94,54.6,54.84,21600.0,54.4731,54.7922,54.4531,54.6925,21600.0
2011-11-21 11:40:00,54.84,54.84,54.72,54.76,12700.0,54.6925,54.6925,54.5728,54.6127,12700.0
2011-11-21 11:45:00,54.73,54.83,54.57,54.61,35500.0,54.5828,54.6825,54.4232,54.4631,35500.0
2011-11-21 11:50:00,54.58,54.89,54.53,54.78,20400.0,54.4332,54.7423,54.3833,54.6326,20400.0
2011-11-21 11:55:00,54.78,54.9,54.6,54.67,17500.0,54.6326,54.7523,54.4531,54.5229,17500.0
2011-11-21 12:00:00,54.69,54.79,54.66,54.75,24900.0,54.5429,54.6426,54.5129,54.6027,24900.0
2011-11-21 12:05:00,54.75,54.85,54.48,54.74,26500.0,54.6027,54.7024,54.3334,54.5927,26500.0
2011-11-21 12:10:00,54.72,55.4,54.66,55.16,30700.0,54.5728,55.251,54.5129,55.0116,30700.0
2011-11-21 12:15:00,55.05,55.16,54.85,54.85,35800.0,54.9019,55.0116,54.7024,54.7024,35800.0
2011-11-21 12:20:00,54.89,55.13,54.88,55.02,11900.0,54.7423,54.9817,54.7324,54.872,11900.0
2011-11-21 12:25:00,55.02,55.1,54.86,54.87,15700.0,54.872,54.9518,54.7124,54.7224,15700.0
2011-11-21 12:30:00,54.86,55.0,54.8,54.97,9500.0,54.7124,54.852,54.6526,54.8221,9500.0
2011-11-21 12:35:00,55.0,55.2,55.0,55.16,23400.0,54.852,55.0515,54.852,55.0116,23400.0
2011-11-21 12:40:00,55.16,55.33,55.07,55.33,16300.0,55.0116,55.1811,54.9218,55.1811,16300.0
2011-11-21 12:45:00,55.33,55.65,55.31,55.36,40300.0,55.1811,55.5003,55.1612,55.2111,40300.0
2011-11-21 12:50:00,55.34,55.46,55.23,55.38,16200.0,55.1911,55.3108,55.0814,55.231,16200.0
2011-11-21 12:55:00,55.47,55.5,55.31,55.37,16500.0,55.3208,55.3507,55.1612,55.221,16500.0
2011-11-21 13:00:00,55.34,55.4,55.19,55.4,23600.0,55.1911,55.251,55.0415,55.251,23600.0
2011-11-21 13:05:00,55.42,56.03,55.42,55.94,56200.0,55.2709,55.8793,55.2709,55.7895,56200.0
2011-11-21 13:10:00,55.97,56.35,55.88,56.27,39000.0,55.8194,56.1984,55.7297,56.1186,39000.0
2011-11-21 13:15:00,56.27,56.3,56.02,56.17,27700.0,56.1186,56.1485,55.8693,56.0189,27700.0
2011-11-21 13:20:00,56.17,56.87,56.11,56.83,70900.0,56.0189,56.717,55.959,56.6771,70900.0
2011-11-21 13:25:00,56.84,56.84,56.43,56.52,23300.0,56.6871,56.6871,56.2782,56.3679,23300.0
2011-11-21 13:30:00,56.53,56.64,56.31,56.56,21500.0,56.3779,56.4876,56.1585,56.4078,21500.0
2011-11-21 13:35:00,56.56,56.95,56.45,56.88,30100.0,56.4078,56.7968,56.2981,56.727,30100.0
2011-11-21 13:40:00,56.89,57.0,56.6,56.6,34600.0,56.737,56.8467,56.4477,56.4477,34600.0
2011-11-21 13:45:00,56.62,56.63,56.44,56.44,17000.0,56.4677,56.4777,56.2882,56.2882,17000.0
2011-11-21 13:50:00,56.45,56.49,56.35,56.39,20000.0,56.2981,56.338,56.1984,56.2383,20000.0
2011-11-21 13:55:00,56.39,56.39,56.16,56.25,28000.0,56.2383,56.2383,56.0089,56.0987,28000.0
2011-11-21 14:00:00,56.23,56.23,56.01,56.07,20200.0,56.0787,56.0787,55.8593,55.9192,20200.0
2011-11-21 14:05:00,56.05,56.11,55.7,55.81,46400.0,55.8992,55.959,55.5502,55.6599,46400.0
2011-11-21 14:10:00,55.79,56.01,55.77,55.83,33800.0,55.6399,55.8593,55.62,55.6798,33800.0
2011-11-21 14:15:00,55.83,55.83,55.48,55.48,59900.0,55.6798,55.6798,55.3307,55.3307,59900.0
2011-11-21 14:20:00,55.45,55.76,55.3,55.64,41800.0,55.3008,55.61,55.1512,55.4903,41800.0
2011-11-21 14:25:00,55.66,55.71,55.5,55.55,27300.0,55.5103,55.5601,55.3507,55.4006,27300.0
2011-11-21 14:30:00,55.58,55.58,55.37,55.46,35400.0,55.4305,55.4305,55.221,55.3108,35400.0
2011-11-21 14:35:00,55.45,55.56,55.31,55.44,19200.0,55.3008,55.4105,55.1612,55.2909,19200.0
2011-11-21 14:40:00,55.44,55.49,55.29,55.29,24100.0,55.2909,55.3407,55.1413,55.1413,24100.0
2011-11-21 14:45:00,55.27,55.45,55.25,55.25,26200.0,55.1213,55.3008,55.1014,55.1014,26200.0
2011-11-21 14:50:00,55.27,55.29,55.0,55.1,32800.0,55.1213,55.1413,54.852,54.9518,32800.0
2011-11-21 14:55:00,55.08,55.4,55.08,55.39,23700.0,54.9318,55.251,54.9318,55.241,23700.0
2011-11-21 15:00:00,55.39,55.76,55.31,55.67,59500.0,55.241,55.61,55.1612,55.5202,59500.0
2011-11-21 15:05:00,55.67,55.81,55.6,55.6,35500.0,55.5202,55.6599,55.4504,55.4504,35500.0
2011-11-21 15:10:00,55.61,55.65,55.42,55.45,44300.0,55.4604,55.5003,55.2709,55.3008,44300.0
2011-11-21 15:15:00,55.45,55.45,55.14,55.35,33100.0,55.3008,55.3008,54.9917,55.2011,33100.0
2011-11-21 15:20:00,55.34,55.35,55.16,55.2,52700.0,55.1911,55.2011,55.0116,55.0515,52700.0
2011-11-21 15:25:00,55.17,55.37,55.12,55.22,32900.0,55.0216,55.221,54.9717,55.0714,32900.0
2011-11-21 15:30:00,55.21,55.32,55.14,55.22,31600.0,55.0615,55.1712,54.9917,55.0714,31600.0
2011-11-21 15:35:00,55.23,55.25,55.0,55.03,49100.0,55.0814,55.1014,54.852,54.882,49100.0
2011-11-21 15:40:00,55.03,55.12,54.95,55.0,37700.0,54.882,54.9717,54.8022,54.852,37700.0
2011-11-21 15:45:00,55.0,55.14,54.92,54.97,39600.0,54.852,54.9917,54.7723,54.8221,39600.0
2011-11-21 15:50:00,54.97,55.0,54.86,54.89,82600.0,54.8221,54.852,54.7124,54.7423,82600.0
2011-11-21 15:55:00,54.89,55.02,54.86,55.01,102000.0,54.7423,54.872,54.7124,54.862,102000.0
2011-11-22 09:30:00,55.0,56.62,54.67,55.81,78100.0,54.852,56.4677,54.5229,55.6599,78100.0
2011-11-22 09:35:00,55.8,55.8,55.1,55.4,26900.0,55.6499,55.6499,54.9518,55.251,26900.0
2011-11-22 09:40:00,55.45,55.8,55.41,55.72,22400.0,55.3008,55.6499,55.2609,55.5701,22400.0
2011-11-22 09:45:00,55.75,55.93,55.47,55.58,23500.0,55.6,55.7795,55.3208,55.4305,23500.0
2011-11-22 09:50:00,55.54,55.54,55.1,55.35,21400.0,55.3906,55.3906,54.9518,55.2011,21400.0
2011-11-22 09:55:00,55.36,55.85,55.34,55.56,13500.0,55.2111,55.6997,55.1911,55.4105,13500.0
2011-11-22 10:00:00,55.64,55.81,55.61,55.61,11800.0,55.4903,55.6599,55.4604,55.4604,11800.0
2011-11-22 10:05:00,55.61,55.71,55.54,55.71,9100.0,55.4604,55.5601,55.3906,55.5601,9100.0
2011-11-22 10:10:00,55.7,55.82,55.56,55.56,9600.0,55.5502,55.6698,55.4105,55.4105,9600.0
2011-11-22 10:15:00,55.59,55.7,55.41,55.66,35500.0,55.4404,55.5502,55.2609,55.5103,35500.0
2011-11-22 10:20:00,55.65,55.66,55.23,55.24,9100.0,55.5003,55.5103,55.0814,55.0914,9100.0
2011-11-22 10:25:00,55.26,55.32,55.0,55.06,13200.0,55.1113,55.1712,54.852,54.9119,13200.0
2011-11-22 10:30:00,55.12,55.36,55.04,55.32,8500.0,54.9717,55.2111,54.8919,55.1712,8500.0
2011-11-22 10:35:00,55.32,55.38,55.16,55.25,5800.0,55.1712,55.231,55.0116,55.1014,5800.0
2011-11-22 10:40:00,55.21,55.53,55.21,55.27,8300.0,55.0615,55.3806,55.0615,55.1213,8300.0
2011-11-22 10:45:00,55.24,55.41,55.19,55.41,6400.0,55.0914,55.2609,55.0415,55.2609,6400.0
2011-11-22 10:50:00,55.34,55.36,55.07,55.21,11900.0,55.1911,55.2111,54.9218,55.0615,11900.0
2011-11-22 10:55:00,55.22,55.3,55.0,55.3,11900.0,55.0714,55.1512,54.852,55.1512,11900.0
2011-11-22 11:00:00,55.26,55.26,55.02,55.06,3400.0,55.1113,55.1113,54.872,54.9119,3400.0
2011-11-22 11:05:00,55.07,55.34,54.94,55.32,20200.0,54.9218,55.1911,54.7922,55.1712,20200.0
2011-11-22 11:10:00,55.34,55.38,55.23,55.24,6000.0,55.1911,55.231,55.0814,55.0914,6000.0
2011-11-22 11:15:00,55.11,55.29,55.08,55.28,4600.0,54.9617,55.1413,54.9318,55.1313,4600.0
2011-11-22 11:20:00,55.3,55.3,55.13,55.28,5300.0,55.1512,55.1512,54.9817,55.1313,5300.0
2011-11-22 11:25:00,55.28,55.51,55.28,55.48,8300.0,55.1313,55.3607,55.1313,55.3307,8300.0
2011-11-22 11:30:00,55.52,55.53,55.29,55.32,3000.0,55.3706,55.3806,55.1413,55.1712,3000.0
2011-11-22 11:35:00,55.33,55.42,55.31,55.37,4500.0,55.1811,55.2709,55.1612,55.221,4500.0
2011-11-22 11:40:00,55.38,55.38,55.09,55.29,7600.0,55.231,55.231,54.9418,55.1413,7600.0
2011-11-22 11:45:00,55.3,55.44,55.22,55.44,7300.0,55.1512,55.2909,55.0714,55.2909,7300.0
2011-11-22 11:50:00,55.45,55.62,55.41,55.58,18400.0,55.3008,55.4704,55.2609,55.4305,18400.0
2011-11-22 11:55:00,55.59,56.2,55.59,56.17,45600.0,55.4404,56.0488,55.4404,56.0189,45600.0
2011-11-22 12:00:00,56.11,56.5,56.04,56.07,13600.0,55.959,56.348,55.8892,55.9192,13600.0
2011-11-22 12:05:00,56.07,56.33,56.05,56.11,7300.0,55.9192,56.1785,55.8992,55.959,7300.0
2011-11-22 12:10:00,56.19,56.19,55.98,56.13,8100.0,56.0388,56.0388,55.8294,55.979,8100.0
2011-11-22 12:15:00,56.1,56.22,55.98,55.98,4200.0,55.9491,56.0688,55.8294,55.8294,4200.0
2011-11-22 12:20:00,56.02,56.05,55.83,55.92,8000.0,55.8693,55.8992,55.6798,55.7696,8000.0
2011-11-22 12:25:00,55.88,55.91,55.77,55.85,3300.0,55.7297,55.7596,55.62,55.6997,3300.0
2011-11-22 12:30:00,55.83,56.01,55.83,56.01,2000.0,55.6798,55.8593,55.6798,55.8593,2000.0
2011-11-22 12:35:00,56.13,56.14,55.94,56.07,2900.0,55.979,55.989,55.7895,55.9192,2900.0
2011-11-22 12:40:00,56.05,56.07,56.0,56.0,5900.0,55.8992,55.9192,55.8493,55.8493,5900.0
2011-11-22 12:45:00,56.02,56.07,55.93,55.95,4800.0,55.8693,55.9192,55.7795,55.7995,4800.0
2011-11-22 12:50:00,55.98,56.04,55.95,56.0,3900.0,55.8294,55.8892,55.7995,55.8493,3900.0
2011-11-22 12:55:00,56.0,56.17,55.99,56.17,8900.0,55.8493,56.0189,55.8394,56.0189,8900.0
2011-11-22 13:00:00,56.18,56.28,56.11,56.15,9600.0,56.0289,56.1286,55.959,55.9989,9600.0
2011-11-22 13:05:00,56.14,56.16,55.85,56.02,13600.0,55.989,56.0089,55.6997,55.8693,13600.0
2011-11-22 13:10:00,56.02,56.05,55.97,56.05,4800.0,55.8693,55.8992,55.8194,55.8992,4800.0
2011-11-22 13:15:00,56.07,56.14,55.94,56.1,2900.0,55.9192,55.989,55.7895,55.9491,2900.0
2011-11-22 13:20:00,56.11,56.19,55.99,56.04,7400.0,55.959,56.0388,55.8394,55.8892,7400.0
2011-11-22 13:25:00,56.07,56.1,55.94,55.98,12000.0,55.9192,55.9491,55.7895,55.8294,12000.0
2011-11-22 13:30:00,56.0,56.08,55.97,56.06,16900.0,55.8493,55.9291,55.8194,55.9092,16900.0
2011-11-22 13:35:00,56.04,56.27,56.04,56.23,6800.0,55.8892,56.1186,55.8892,56.0787,6800.0
2011-11-22 13:40:00,56.24,56.28,56.2,56.23,7000.0,56.0887,56.1286,56.0488,56.0787,7000.0
2011-11-22 13:45:00,56.24,56.42,56.23,56.41,10700.0,56.0887,56.2682,56.0787,56.2582,10700.0
2011-11-22 13:50:00,56.39,56.52,56.34,56.47,9700.0,56.2383,56.3679,56.1884,56.3181,9700.0
2011-11-22 13:55:00,56.46,56.73,56.44,56.69,24100.0,56.3081,56.5774,56.2882,56.5375,24100.0
2011-11-22 14:00:00,56.74,56.74,56.49,56.51,14500.0,56.5874,56.5874,56.338,56.358,14500.0
2011-11-22 14:05:00,56.53,56.57,56.33,56.4,19000.0,56.3779,56.4178,56.1785,56.2483,19000.0
2011-11-22 14:10:00,56.37,56.51,56.28,56.48,8200.0,56.2183,56.358,56.1286,56.3281,8200.0
2011-11-22 14:15:00,56.47,56.48,56.35,56.4,5800.0,56.3181,56.3281,56.1984,56.2483,5800.0
2011-11-22 14:20:00,56.41,56.43,56.31,56.32,7100.0,56.2582,56.2782,56.1585,56.1685,7100.0
2011-11-22 14:25:00,56.32,56.43,56.29,56.3,12200.0,56.1685,56.2782,56.1386,56.1485,12200.0
2011-11-22 14:30:00,56.32,56.32,56.2,56.2,13300.0,56.1685,56.1685,56.0488,56.0488,13300.0
2011-11-22 14:35:00,56.18,56.5,56.18,56.44,15200.0,56.0289,56.348,56.0289,56.2882,15200.0
2011-11-22 14:40:00,56.39,56.49,56.35,56.38,8000.0,56.2383,56.338,56.1984,56.2283,8000.0
2011-11-22 14:45:00,56.39,56.51,56.3,56.3,17500.0,56.2383,56.358,56.1485,56.1485,17500.0
2011-11-22 14:50:00,56.35,56.57,56.35,56.43,18200.0,56.1984,56.4178,56.1984,56.2782,18200.0
2011-11-22 14:55:00,56.4,56.51,56.32,56.48,12200.0,56.2483,56.358,56.1685,56.3281,12200.0
2011-11-22 15:00:00,56.48,56.52,56.35,56.35,6900.0,56.3281,56.3679,56.1984,56.1984,6900.0
2011-11-22 15:05:00,56.34,56.49,56.3,56.33,13400.0,56.1884,56.338,56.1485,56.1785,13400.0
2011-11-22 15:10:00,56.31,56.45,56.3,56.44,15700.0,56.1585,56.2981,56.1485,56.2882,15700.0
2011-11-22 15:15:00,56.35,56.45,56.22,56.24,17900.0,56.1984,56.2981,56.0688,56.0887,17900.0
2011-11-22 15:20:00,56.23,56.32,56.06,56.2,55600.0,56.0787,56.1685,55.9092,56.0488,55600.0
2011-11-22 15:25:00,56.21,56.32,55.95,55.95,80300.0,56.0588,56.1685,55.7995,55.7995,80300.0
2011-11-22 15:30:00,56.01,56.19,55.92,56.05,20100.0,55.8593,56.0388,55.7696,55.8992,20100.0
2011-11-22 15:35:00,56.06,56.31,56.05,56.11,23300.0,55.9092,56.1585,55.8992,55.959,23300.0
2011-11-22 15:40:00,56.13,56.62,56.09,56.48,41300.0,55.979,56.4677,55.9391,56.3281,41300.0
2011-11-22 15:45:00,56.48,56.74,56.41,56.68,48600.0,56.3281,56.5874,56.2582,56.5275,48600.0
2011-11-22 15:50:00,56.69,56.7,56.46,56.69,41400.0,56.5375,56.5475,56.3081,56.5375,41400.0
2011-11-22 15:55:00,56.65,56.86,56.57,56.77,64700.0,56.4976,56.707,56.4178,56.6173,64700.0
2011-11-23 09:30:00,56.14,56.23,55.85,56.2,10300.0,55.989,56.0787,55.6997,56.0488,10300.0
2011-11-23 09:35:00,56.2,56.35,56.13,56.35,11300.0,56.0488,56.1984,55.979,56.1984,11300.0
2011-11-23 09:40:00,56.36,56.64,55.81,56.04,47500.0,56.2084,56.4876,55.6599,55.8892,47500.0
2011-11-23 09:45:00,56.13,56.34,55.87,55.96,24200.0,55.979,56.1884,55.7197,55.8095,24200.0
2011-11-23 09:50:00,55.98,56.05,55.93,56.02,29800.0,55.8294,55.8992,55.7795,55.8693,29800.0
2011-11-23 09:55:00,55.94,56.05,55.8,55.86,8700.0,55.7895,55.8992,55.6499,55.7097,8700.0
2011-11-23 10:00:00,55.73,55.98,55.65,55.98,7000.0,55.5801,55.8294,55.5003,55.8294,7000.0
2011-11-23 10:05:00,55.98,56.18,55.9,56.16,9400.0,55.8294,56.0289,55.7496,56.0089,9400.0
2011-11-23 10:10:00,56.14,56.14,55.99,56.01,9600.0,55.989,55.989,55.8394,55.8593,9600.0
2011-11-23 10:15:00,56.0,56.05,55.78,55.82,18900.0,55.8493,55.8992,55.6299,55.6698,18900.0
2011-11-23 10:20:00,55.79,55.81,55.55,55.63,7400.0,55.6399,55.6599,55.4006,55.4803,7400.0
2011-11-23 10:25:00,55.76,55.82,55.55,55.59,12600.0,55.61,55.6698,55.4006,55.4404,12600.0
2011-11-23 10:30:00,55.55,55.56,55.27,55.56,11900.0,55.4006,55.4105,55.1213,55.4105,11900.0
2011-11-23 10:35:00,55.54,55.56,55.32,55.46,11700.0,55.3906,55.4105,55.1712,55.3108,11700.0
2011-11-23 10:40:00,55.43,55.46,55.35,55.39,14200.0,55.2809,55.3108,55.2011,55.241,14200.0
2011-11-23 10:45:00,55.35,55.43,55.32,55.35,2800.0,55.2011,55.2809,55.1712,55.2011,2800.0
2011-11-23 10:50:00,55.35,55.41,55.3,55.34,6400.0,55.2011,55.2609,55.1512,55.1911,6400.0
2011-11-23 10:55:00,55.35,55.36,55.05,55.08,11500.0,55.2011,55.2111,54.9019,54.9318,11500.0
2011-11-23 11:00:00,55.08,55.38,55.08,55.38,15200.0,54.9318,55.231,54.9318,55.231,15200.0
2011-11-23 11:05:00,55.31,55.38,55.11,55.13,7400.0,55.1612,55.231,54.9617,54.9817,7400.0
2011-11-23 11:10:00,55.1,55.2,55.07,55.08,7000.0,54.9518,55.0515,54.9218,54.9318,7000.0
2011-11-23 11:15:00,55.07,55.22,55.05,55.22,4700.0,54.9218,55.0714,54.9019,55.0714,4700.0
2011-11-23 11:20:00,55.24,55.24,55.06,55.19,5100.0,55.0914,55.0914,54.9119,55.0415,5100.0
2011-11-23 11:25:00,55.22,55.36,55.21,55.22,5400.0,55.0714,55.2111,55.0615,55.0714,5400.0
2011-11-23 11:30:00,55.25,55.31,55.22,55.25,6200.0,55.1014,55.1612,55.0714,55.1014,6200.0
2011-11-23 11:35:00,55.24,55.4,55.21,55.37,7600.0,55.0914,55.251,55.0615,55.221,7600.0
2011-11-23 11:40:00,55.39,55.48,55.33,55.45,7000.0,55.241,55.3307,55.1811,55.3008,7000.0
2011-11-23 11:45:00,55.45,55.48,55.37,55.44,6500.0,55.3008,55.3307,55.221,55.2909,6500.0
2011-11-23 11:50:00,55.43,55.53,55.41,55.53,12500.0,55.2809,55.3806,55.2609,55.3806,12500.0
2011-11-23 11:55:00,55.51,55.56,55.42,55.55,17000.0,55.3607,55.4105,55.2709,55.4006,17000.0
2011-11-23 12:00:00,55.56,55.71,55.52,55.7,9700.0,55.4105,55.5601,55.3706,55.5502,9700.0
2011-11-23 12:05:00,55.69,55.7,55.54,55.65,10300.0,55.5402,55.5502,55.3906,55.5003,10300.0
2011-11-23 12:10:00,55.6,55.64,55.57,55.57,4300.0,55.4504,55.4903,55.4205,55.4205,4300.0
2011-11-23 12:15:00,55.57,55.61,55.35,55.4,4500.0,55.4205,55.4604,55.2011,55.251,4500.0
2011-11-23 12:20:00,55.36,55.39,55.15,55.26,8300.0,55.2111,55.241,55.0016,55.1113,8300.0
2011-11-23 12:25:00,55.27,55.3,54.96,55.01,8800.0,55.1213,55.1512,54.8121,54.862,8800.0
2011-11-23 12:30:00,54.94,55.1,54.91,55.07,23100.0,54.7922,54.9518,54.7623,54.9218,23100.0
2011-11-23 12:35:00,55.1,55.16,54.98,55.04,8500.0,54.9518,55.0116,54.8321,54.8919,8500.0
2011-11-23 12:40:00,55.06,55.1,54.94,54.96,3800.0,54.9119,54.9518,54.7922,54.8121,3800.0
2011-11-23 12:45:00,54.91,55.08,54.87,54.96,9100.0,54.7623,54.9318,54.7224,54.8121,9100.0
2011-11-23 12:50:00,54.98,55.2,54.95,55.2,6100.0,54.8321,55.0515,54.8022,55.0515,6100.0
2011-11-23 12:55:00,55.2,55.33,55.19,55.31,6800.0,55.0515,55.1811,55.0415,55.1612,6800.0
2011-11-23 13:00:00,55.3,55.33,55.25,55.31,2400.0,55.1512,55.1811,55.1014,55.1612,2400.0
2011-11-23 13:05:00,55.28,55.41,55.26,55.26,7000.0,55.1313,55.2609,55.1113,55.1113,7000.0
2011-11-23 13:10:00,55.3,55.3,55.24,55.25,5600.0,55.1512,55.1512,55.0914,55.1014,5600.0
2011-11-23 13:15:00,55.24,55.37,55.19,55.37,3200.0,55.0914,55.221,55.0415,55.221,3200.0
2011-11-23 13:20:00,55.34,55.52,55.34,55.4,7600.0,55.1911,55.3706,55.1911,55.251,7600.0
2011-11-23 13:25:00,55.42,55.49,55.39,55.43,4600.0,55.2709,55.3407,55.241,55.2809,4600.0
2011-11-23 13:30:00,55.42,55.55,55.34,55.41,4100.0,55.2709,55.4006,55.1911,55.2609,4100.0
2011-11-23 13:35:00,55.4,55.41,55.28,55.28,4000.0,55.251,55.2609,55.1313,55.1313,4000.0
2011-11-23 13:40:00,55.3,55.34,55.24,55.34,7900.0,55.1512,55.1911,55.0914,55.1911,7900.0
2011-11-23 13:45:00,55.31,55.46,55.31,55.39,6600.0,55.1612,55.3108,55.1612,55.241,6600.0
2011-11-23 13:50:00,55.4,55.6,55.39,55.49,6600.0,55.251,55.4504,55.241,55.3407,6600.0
2011-11-23 13:55:00,55.47,55.52,55.42,55.45,6600.0,55.3208,55.3706,55.2709,55.3008,6600.0
2011-11-23 14:00:00,55.48,55.49,55.36,55.44,4800.0,55.3307,55.3407,55.2111,55.2909,4800.0
2011-11-23 14:05:00,55.4,55.42,55.28,55.35,6100.0,55.251,55.2709,55.1313,55.2011,6100.0
2011-11-23 14:10:00,55.35,55.4,55.16,55.18,7100.0,55.2011,55.251,55.0116,55.0316,7100.0
2011-11-23 14:15:00,55.18,55.3,55.07,55.3,8600.0,55.0316,55.1512,54.9218,55.1512,8600.0
2011-11-23 14:20:00,55.25,55.4,55.23,55.37,6800.0,55.1014,55.251,55.0814,55.221,6800.0
2011-11-23 14:25:00,55.36,55.39,55.17,55.39,6900.0,55.2111,55.241,55.0216,55.241,6900.0
2011-11-23 14:30:00,55.34,55.42,55.24,55.37,11200.0,55.1911,55.2709,55.0914,55.221,11200.0
2011-11-23 14:35:00,55.39,55.39,55.22,55.27,17300.0,55.241,55.241,55.0714,55.1213,17300.0
2011-11-23 14:40:00,55.26,55.28,55.2,55.25,11000.0,55.1113,55.1313,55.0515,55.1014,11000.0
2011-11-23 14:45:00,55.24,55.4,55.23,55.31,6500.0,55.0914,55.251,55.0814,55.1612,6500.0
2011-11-23 14:50:00,55.3,55.35,55.23,55.31,5600.0,55.1512,55.2011,55.0814,55.1612,5600.0
2011-11-23 14:55:00,55.28,55.34,55.22,55.29,7100.0,55.1313,55.1911,55.0714,55.1413,7100.0
2011-11-23 15:00:00,55.25,55.51,55.21,55.27,12700.0,55.1014,55.3607,55.0615,55.1213,12700.0
2011-11-23 15:05:00,55.25,55.42,55.18,55.27,7900.0,55.1014,55.2709,55.0316,55.1213,7900.0
2011-11-23 15:10:00,55.25,55.43,55.23,55.26,9700.0,55.1014,55.2809,55.0814,55.1113,9700.0
2011-11-23 15:15:00,55.31,55.41,55.24,55.3,11300.0,55.1612,55.2609,55.0914,55.1512,11300.0
2011-11-23 15:20:00,55.21,55.3,55.09,55.25,15400.0,55.0615,55.1512,54.9418,55.1014,15400.0
2011-11-23 15:25:00,55.19,55.25,55.07,55.1,10400.0,55.0415,55.1014,54.9218,54.9518,10400.0
2011-11-23 15:30:00,55.08,55.19,55.0,55.17,10400.0,54.9318,55.0415,54.852,55.0216,10400.0
2011-11-23 15:35:00,55.17,55.22,55.07,55.1,11000.0,55.0216,55.0714,54.9218,54.9518,11000.0
2011-11-23 15:40:00,55.09,55.18,55.02,55.06,18200.0,54.9418,55.0316,54.872,54.9119,18200.0
2011-11-23 15:45:00,55.03,55.23,54.95,55.15,35500.0,54.882,55.0814,54.8022,55.0016,35500.0
2011-11-23 15:50:00,55.16,55.33,55.13,55.24,34400.0,55.0116,55.1811,54.9817,55.0914,34400.0
2011-11-23 15:55:00,55.24,55.24,54.97,55.09,31500.0,55.0914,55.0914,54.8221,54.9418,31500.0
2011-11-25 09:30:00,54.99,56.15,54.74,55.73,22900.0,54.8421,55.9989,54.5927,55.5801,22900.0
2011-11-25 09:35:00,55.5,55.57,55.34,55.45,1300.0,55.3507,55.4205,55.1911,55.3008,1300.0
2011-11-25 09:40:00,55.43,55.93,55.43,55.57,6700.0,55.2809,55.7795,55.2809,55.4205,6700.0
2011-11-25 09:45:00,55.32,55.32,54.91,54.91,3200.0,55.1712,55.1712,54.7623,54.7623,3200.0
2011-11-25 09:50:00,54.86,55.21,54.76,55.07,5700.0,54.7124,55.0615,54.6127,54.9218,5700.0
2011-11-25 09:55:00,55.03,55.07,54.97,54.97,500.0,54.882,54.9218,54.8221,54.8221,500.0
2011-11-25 10:00:00,54.93,55.04,54.93,54.97,1900.0,54.7822,54.8919,54.7822,54.8221,1900.0
2011-11-25 10:05:00,55.01,55.07,54.89,54.93,1700.0,54.862,54.9218,54.7423,54.7822,1700.0
2011-11-25 10:10:00,54.88,55.01,54.76,54.77,11900.0,54.7324,54.862,54.6127,54.6227,11900.0
2011-11-25 10:15:00,54.78,54.79,54.6,54.68,13000.0,54.6326,54.6426,54.4531,54.5329,13000.0
2011-11-25 10:20:00,54.59,54.59,54.41,54.51,9900.0,54.4431,54.4431,54.2636,54.3634,9900.0
2011-11-25 10:25:00,54.53,54.55,54.31,54.44,2100.0,54.3833,54.4032,54.1639,54.2935,2100.0
2011-11-25 10:30:00,54.43,54.49,54.4,54.46,7700.0,54.2836,54.3434,54.2536,54.3135,7700.0
2011-11-25 10:35:00,54.43,54.65,54.43,54.64,8500.0,54.2836,54.503,54.2836,54.493,8500.0
2011-11-25 10:40:00,54.6,54.63,54.5,54.59,3500.0,54.4531,54.483,54.3534,54.4431,3500.0
2011-11-25 10:45:00,54.51,54.57,54.28,54.31,1200.0,54.3634,54.4232,54.134,54.1639,1200.0
2011-11-25 10:50:00,54.32,54.61,54.31,54.56,4100.0,54.1739,54.4631,54.1639,54.4132,4100.0
2011-11-25 10:55:00,54.48,54.48,54.33,54.37,1000.0,54.3334,54.3334,54.1838,54.2237,1000.0
2011-11-25 11:00:00,54.38,54.44,54.27,54.34,8700.0,54.2337,54.2935,54.124,54.1938,8700.0
2011-11-25 11:05:00,54.34,54.41,54.3,54.38,7500.0,54.1938,54.2636,54.1539,54.2337,7500.0
2011-11-25 11:10:00,54.33,54.44,54.31,54.39,4300.0,54.1838,54.2935,54.1639,54.2437,4300.0
2011-11-25 11:15:00,54.37,54.53,54.36,54.5,2800.0,54.2237,54.3833,54.2138,54.3534,2800.0
2011-11-25 11:20:00,54.53,54.6,54.35,54.45,8000.0,54.3833,54.4531,54.2038,54.3035,8000.0
2011-11-25 11:25:00,54.43,54.45,54.35,54.43,4300.0,54.2836,54.3035,54.2038,54.2836,4300.0
2011-11-25 11:30:00,54.44,54.5,54.41,54.49,3400.0,54.2935,54.3534,54.2636,54.3434,3400.0
2011-11-25 11:35:00,54.48,54.5,54.4,54.44,13300.0,54.3334,54.3534,54.2536,54.2935,13300.0
2011-11-25 11:40:00,54.49,54.5,54.42,54.46,26700.0,54.3434,54.3534,54.2736,54.3135,26700.0
2011-11-25 11:45:00,54.43,54.43,54.2,54.33,22900.0,54.2836,54.2836,54.0542,54.1838,22900.0
2011-11-25 11:50:00,54.27,54.28,53.71,53.76,21100.0,54.124,54.134,53.5655,53.6154,21100.0
2011-11-25 11:55:00,53.76,53.78,53.6,53.61,15700.0,53.6154,53.6353,53.4558,53.4658,15700.0
2011-11-25 12:00:00,53.65,53.75,53.54,53.6,12700.0,53.5057,53.6054,53.396,53.4558,12700.0
2011-11-25 12:05:00,53.65,53.7,53.59,53.59,2500.0,53.5057,53.5555,53.4458,53.4458,2500.0
2011-11-25 12:10:00,53.65,53.65,53.56,53.61,3500.0,53.5057,53.5057,53.4159,53.4658,3500.0
2011-11-25 12:15:00,53.6,53.6,53.5,53.6,3200.0,53.4558,53.4558,53.3561,53.4558,3200.0
2011-11-25 12:20:00,53.61,53.66,53.53,53.63,3000.0,53.4658,53.5156,53.386,53.4857,3000.0
2011-11-25 12:25:00,53.61,53.82,53.56,53.81,8000.0,53.4658,53.6752,53.4159,53.6652,8000.0
2011-11-25 12:30:00,53.78,53.92,53.72,53.88,12000.0,53.6353,53.7749,53.5755,53.735,12000.0
2011-11-25 12:35:00,53.92,53.98,53.82,53.85,3300.0,53.7749,53.8348,53.6752,53.7051,3300.0
2011-11-25 12:40:00,53.86,53.94,53.73,53.94,4600.0,53.7151,53.7949,53.5855,53.7949,4600.0
2011-11-25 12:45:00,53.96,53.96,53.82,53.82,3800.0,53.8148,53.8148,53.6752,53.6752,3800.0
2011-11-25 12:50:00,53.89,53.92,53.75,53.78,5000.0,53.745,53.7749,53.6054,53.6353,5000.0
2011-11-25 12:55:00,53.75,53.79,53.75,53.78,12300.0,53.6054,53.6453,53.6054,53.6353,12300.0
2011-11-28 09:30:00,55.0,55.65,54.44,55.2,42300.0,54.852,55.5003,54.2935,55.0515,42300.0
2011-11-28 09:35:00,55.17,55.84,54.86,55.83,11100.0,55.0216,55.6898,54.7124,55.6798,11100.0
2011-11-28 09:40:00,55.86,56.13,55.74,56.0,17400.0,55.7097,55.979,55.59,55.8493,17400.0
2011-11-28 09:45:00,55.9,55.99,55.66,55.88,10600.0,55.7496,55.8394,55.5103,55.7297,10600.0
2011-11-28 09:50:00,55.84,56.11,55.8,56.0,11800.0,55.6898,55.959,55.6499,55.8493,11800.0
2011-11-28 09:55:00,55.96,56.1,55.92,56.08,15400.0,55.8095,55.9491,55.7696,55.9291,15400.0
2011-11-28 10:00:00,56.0,56.19,55.88,55.94,7300.0,55.8493,56.0388,55.7297,55.7895,7300.0
2011-11-28 10:05:00,55.93,56.23,55.84,56.13,31900.0,55.7795,56.0787,55.6898,55.979,31900.0
2011-11-28 10:10:00,56.07,56.23,56.0,56.23,15800.0,55.9192,56.0787,55.8493,56.0787,15800.0
2011-11-28 10:15:00,56.27,56.35,56.23,56.26,3000.0,56.1186,56.1984,56.0787,56.1086,3000.0
2011-11-28 10:20:00,56.22,56.29,56.16,56.29,4300.0,56.0688,56.1386,56.0089,56.1386,4300.0
2011-11-28 10:25:00,56.23,56.63,56.23,56.62,8600.0,56.0787,56.4777,56.0787,56.4677,8600.0
2011-11-28 10:30:00,56.58,56.73,56.51,56.52,13900.0,56.4278,56.5774,56.358,56.3679,13900.0
2011-11-28 10:35:00,56.55,56.73,56.45,56.53,41800.0,56.3979,56.5774,56.2981,56.3779,41800.0
2011-11-28 10:40:00,56.56,56.64,56.48,56.52,6800.0,56.4078,56.4876,56.3281,56.3679,6800.0
2011-11-28 10:45:00,56.6,56.9,56.5,56.87,8400.0,56.4477,56.7469,56.348,56.717,8400.0
2011-11-28 10:50:00,56.95,57.23,56.86,57.16,15300.0,56.7968,57.076,56.707,57.0062,15300.0
2011-11-28 10:55:00,57.16,57.24,57.08,57.15,17500.0,57.0062,57.086,56.9264,56.9963,17500.0
2011-11-28 11:00:00,57.14,57.2,57.04,57.11,12200.0,56.9863,57.0461,56.8865,56.9564,12200.0
2011-11-28 11:05:00,57.12,57.27,57.1,57.2,13500.0,56.9663,57.1159,56.9464,57.0461,13500.0
2011-11-28 11:10:00,57.2,57.55,57.17,57.22,20300.0,57.0461,57.3952,57.0162,57.0661,20300.0
2011-11-28 11:15:00,57.22,57.29,57.18,57.23,6300.0,57.0661,57.1359,57.0262,57.076,6300.0
2011-11-28 11:20:00,57.2,57.29,57.17,57.28,13100.0,57.0461,57.1359,57.0162,57.1259,13100.0
2011-11-28 11:25:00,57.29,57.43,57.21,57.41,10800.0,57.1359,57.2755,57.0561,57.2556,10800.0
2011-11-28 11:30:00,57.37,57.42,57.32,57.4,5600.0,57.2157,57.2655,57.1658,57.2456,5600.0
2011-11-28 11:35:00,57.41,57.48,57.34,57.44,12800.0,57.2556,57.3254,57.1857,57.2855,12800.0
2011-11-28 11:40:00,57.46,57.46,57.22,57.22,8000.0,57.3054,57.3054,57.0661,57.0661,8000.0
2011-11-28 11:45:00,57.22,57.28,57.2,57.27,2100.0,57.0661,57.1259,57.0461,57.1159,2100.0
2011-11-28 11:50:00,57.26,57.26,57.08,57.12,5900.0,57.106,57.106,56.9264,56.9663,5900.0
2011-11-28 11:55:00,57.17,57.17,56.89,57.03,8400.0,57.0162,57.0162,56.737,56.8766,8400.0
2011-11-28 12:00:00,56.94,57.03,56.94,56.97,4100.0,56.7868,56.8766,56.7868,56.8167,4100.0
2011-11-28 12:05:00,56.98,57.25,56.96,57.25,9900.0,56.8267,57.096,56.8068,57.096,9900.0
2011-11-28 12:10:00,57.25,57.43,57.23,57.36,5700.0,57.096,57.2755,57.076,57.2057,5700.0
2011-11-28 12:15:00,57.3,57.3,57.11,57.2,2800.0,57.1458,57.1458,56.9564,57.0461,2800.0
2011-11-28 12:20:00,57.22,57.22,57.04,57.12,7900.0,57.0661,57.0661,56.8865,56.9663,7900.0
2011-11-28 12:25:00,57.15,57.25,57.06,57.07,9500.0,56.9963,57.096,56.9065,56.9165,9500.0
2011-11-28 12:30:00,57.03,57.03,56.95,56.97,7900.0,56.8766,56.8766,56.7968,56.8167,7900.0
2011-11-28 12:35:00,56.95,57.27,56.95,57.24,8100.0,56.7968,57.1159,56.7968,57.086,8100.0
2011-11-28 12:40:00,57.18,57.27,57.15,57.18,8000.0,57.0262,57.1159,56.9963,57.0262,8000.0
2011-11-28 12:45:00,57.18,57.2,57.12,57.15,3600.0,57.0262,57.0461,56.9663,56.9963,3600.0
2011-11-28 12:50:00,57.08,57.1,56.99,56.99,2300.0,56.9264,56.9464,56.8367,56.8367,2300.0
2011-11-28 12:55:00,57.01,57.01,56.91,56.95,8200.0,56.8566,56.8566,56.7569,56.7968,8200.0
2011-11-28 13:00:00,56.95,57.09,56.93,56.98,8300.0,56.7968,56.9364,56.7768,56.8267,8300.0
2011-11-28 13:05:00,56.94,57.02,56.94,57.0,2600.0,56.7868,56.8666,56.7868,56.8467,2600.0
2011-11-28 13:10:00,57.01,57.09,57.0,57.06,8300.0,56.8566,56.9364,56.8467,56.9065,8300.0
2011-11-28 13:15:00,57.02,57.21,56.99,57.19,6900.0,56.8666,57.0561,56.8367,57.0361,6900.0
2011-11-28 13:20:00,57.19,57.22,57.14,57.19,3100.0,57.0361,57.0661,56.9863,57.0361,3100.0
2011-11-28 13:25:00,57.14,57.15,56.94,56.97,2700.0,56.9863,56.9963,56.7868,56.8167,2700.0
2011-11-28 13:30:00,56.96,57.11,56.96,56.98,7800.0,56.8068,56.9564,56.8068,56.8267,7800.0
2011-11-28 13:35:00,56.99,57.08,56.96,57.0,4100.0,56.8367,56.9264,56.8068,56.8467,4100.0
2011-11-28 13:40:00,57.0,57.08,56.98,57.01,15600.0,56.8467,56.9264,56.8267,56.8566,15600.0
2011-11-28 13:45:00,57.01,57.1,56.98,57.1,6900.0,56.8566,56.9464,56.8267,56.9464,6900.0
2011-11-28 13:50:00,57.07,57.09,56.98,57.03,9300.0,56.9165,56.9364,56.8267,56.8766,9300.0
2011-11-28 13:55:00,57.04,57.04,56.93,56.99,12400.0,56.8865,56.8865,56.7768,56.8367,12400.0
2011-11-28 14:00:00,56.99,57.09,56.98,57.06,8100.0,56.8367,56.9364,56.8267,56.9065,8100.0
2011-11-28 14:05:00,57.04,57.14,57.02,57.08,6000.0,56.8865,56.9863,56.8666,56.9264,6000.0
2011-11-28 14:10:00,57.07,57.26,57.0,57.26,9700.0,56.9165,57.106,56.8467,57.106,9700.0
2011-11-28 14:15:00,57.27,57.27,57.15,57.21,6500.0,57.1159,57.1159,56.9963,57.0561,6500.0
2011-11-28 14:20:00,57.22,57.34,57.22,57.26,6500.0,57.0661,57.1857,57.0661,57.106,6500.0
2011-11-28 14:25:00,57.27,57.34,57.25,57.34,7300.0,57.1159,57.1857,57.096,57.1857,7300.0
2011-11-28 14:30:00,57.3,57.32,57.23,57.24,7000.0,57.1458,57.1658,57.076,57.086,7000.0
2011-11-28 14:35:00,57.25,57.25,57.17,57.2,13000.0,57.096,57.096,57.0162,57.0461,13000.0
2011-11-28 14:40:00,57.21,57.21,57.12,57.18,10300.0,57.0561,57.0561,56.9663,57.0262,10300.0
2011-11-28 14:45:00,57.15,57.18,56.93,56.94,10100.0,56.9963,57.0262,56.7768,56.7868,10100.0
2011-11-28 14:50:00,56.95,57.05,56.94,57.0,9300.0,56.7968,56.8965,56.7868,56.8467,9300.0
2011-11-28 14:55:00,56.98,57.06,56.94,56.94,12600.0,56.8267,56.9065,56.7868,56.7868,12600.0
2011-11-28 15:00:00,56.94,56.96,56.79,56.89,20800.0,56.7868,56.8068,56.6372,56.737,20800.0
2011-11-28 15:05:00,56.91,56.92,56.73,56.81,11100.0,56.7569,56.7669,56.5774,56.6572,11100.0
2011-11-28 15:10:00,56.8,56.88,56.77,56.82,7900.0,56.6472,56.727,56.6173,56.6671,7900.0
2011-11-28 15:15:00,56.82,56.82,56.51,56.75,19300.0,56.6671,56.6671,56.358,56.5973,19300.0
2011-11-28 15:20:00,56.75,57.02,56.66,56.93,14500.0,56.5973,56.8666,56.5076,56.7768,14500.0
2011-11-28 15:25:00,56.91,56.92,56.78,56.79,14200.0,56.7569,56.7669,56.6272,56.6372,14200.0
2011-11-28 15:30:00,56.7,57.0,56.68,57.0,18900.0,56.5475,56.8467,56.5275,56.8467,18900.0
2011-11-28 15:35:00,56.94,57.0,56.84,56.84,13500.0,56.7868,56.8467,56.6871,56.6871,13500.0
2011-11-28 15:40:00,56.88,57.14,56.85,57.1,20900.0,56.727,56.9863,56.6971,56.9464,20900.0
2011-11-28 15:45:00,57.1,57.1,56.77,57.1,20100.0,56.9464,56.9464,56.6173,56.9464,20100.0
2011-11-28 15:50:00,57.12,57.27,57.07,57.16,38200.0,56.9663,57.1159,56.9165,57.0062,38200.0
2011-11-28 15:55:00,57.19,57.41,57.07,57.36,36200.0,57.0361,57.2556,56.9165,57.2057,36200.0
2011-11-29 09:30:00,57.32,57.5,56.9,57.05,6700.0,57.1658,57.3453,56.7469,56.8965,6700.0
2011-11-29 09:35:00,57.05,57.21,57.02,57.21,6900.0,56.8965,57.0561,56.8666,57.0561,6900.0
2011-11-29 09:40:00,57.21,58.53,57.21,58.05,23600.0,57.0561,58.3725,57.0561,57.8938,23600.0
2011-11-29 09:45:00,58.0,58.0,57.78,57.85,8200.0,57.844,57.844,57.6246,57.6944,8200.0
2011-11-29 09:50:00,57.93,58.28,57.87,58.06,13500.0,57.7742,58.1232,57.7143,57.9038,13500.0
2011-11-29 09:55:00,58.05,58.05,57.85,57.85,6800.0,57.8938,57.8938,57.6944,57.6944,6800.0
2011-11-29 10:00:00,57.89,58.19,57.85,57.85,5800.0,57.7343,58.0335,57.6944,57.6944,5800.0
2011-11-29 10:05:00,57.88,57.88,57.6,57.64,10800.0,57.7243,57.7243,57.445,57.4849,10800.0
2011-11-29 10:10:00,57.76,57.76,57.63,57.66,7100.0,57.6046,57.6046,57.475,57.5049,7100.0
2011-11-29 10:15:00,57.62,57.68,57.45,57.46,8700.0,57.465,57.5248,57.2954,57.3054,8700.0
2011-11-29 10:20:00,57.42,57.65,57.3,57.3,17100.0,57.2655,57.4949,57.1458,57.1458,17100.0
2011-11-29 10:25:00,57.3,57.62,57.3,57.42,12900.0,57.1458,57.465,57.1458,57.2655,12900.0
2011-11-29 10:30:00,57.42,57.42,57.29,57.33,5800.0,57.2655,57.2655,57.1359,57.1758,5800.0
2011-11-29 10:35:00,57.28,57.29,57.09,57.14,8400.0,57.1259,57.1359,56.9364,56.9863,8400.0
2011-11-29 10:40:00,57.14,57.22,57.0,57.08,10700.0,56.9863,57.0661,56.8467,56.9264,10700.0
2011-11-29 10:45:00,57.06,57.16,56.95,56.95,3900.0,56.9065,57.0062,56.7968,56.7968,3900.0
2011-11-29 10:50:00,56.97,57.01,56.74,56.88,8600.0,56.8167,56.8566,56.5874,56.727,8600.0
2011-11-29 10:55:00,56.8,56.89,56.7,56.76,50100.0,56.6472,56.737,56.5475,56.6073,50100.0
2011-11-29 11:00:00,56.74,56.76,56.59,56.59,6400.0,56.5874,56.6073,56.4378,56.4378,6400.0
2011-11-29 11:05:00,56.63,56.63,56.41,56.43,4000.0,56.4777,56.4777,56.2582,56.2782,4000.0
2011-11-29 11:10:00,56.44,56.47,56.22,56.22,12900.0,56.2882,56.3181,56.0688,56.0688,12900.0
2011-11-29 11:15:00,56.27,56.49,56.2,56.43,7500.0,56.1186,56.338,56.0488,56.2782,7500.0
2011-11-29 11:20:00,56.43,56.46,56.39,56.39,2900.0,56.2782,56.3081,56.2383,56.2383,2900.0
2011-11-29 11:25:00,56.43,56.66,56.43,56.52,13600.0,56.2782,56.5076,56.2782,56.3679,13600.0
2011-11-29 11:30:00,56.5,56.87,56.5,56.86,4300.0,56.348,56.717,56.348,56.707,4300.0
2011-11-29 11:35:00,56.88,57.02,56.85,56.95,9900.0,56.727,56.8666,56.6971,56.7968,9900.0
2011-11-29 11:40:00,56.94,57.06,56.85,56.89,10500.0,56.7868,56.9065,56.6971,56.737,10500.0
2011-11-29 11:45:00,56.77,57.04,56.74,57.04,5400.0,56.6173,56.8865,56.5874,56.8865,5400.0
2011-11-29 11:50:00,57.0,57.0,56.75,56.86,10500.0,56.8467,56.8467,56.5973,56.707,10500.0
2011-11-29 11:55:00,56.86,56.9,56.75,56.75,7200.0,56.707,56.7469,56.5973,56.5973,7200.0
2011-11-29 12:00:00,56.77,56.85,56.72,56.79,5000.0,56.6173,56.6971,56.5674,56.6372,5000.0
2011-11-29 12:05:00,56.82,56.82,56.67,56.67,2500.0,56.6671,56.6671,56.5175,56.5175,2500.0
2011-11-29 12:10:00,56.61,56.68,56.61,56.66,2000.0,56.4577,56.5275,56.4577,56.5076,2000.0
2011-11-29 12:15:00,56.66,56.75,56.66,56.71,2900.0,56.5076,56.5973,56.5076,56.5574,2900.0
2011-11-29 12:20:00,56.69,56.77,56.64,56.64,10700.0,56.5375,56.6173,56.4876,56.4876,10700.0
2011-11-29 12:25:00,56.62,56.62,56.56,56.57,2500.0,56.4677,56.4677,56.4078,56.4178,2500.0
2011-11-29 12:30:00,56.6,56.62,56.46,56.46,2100.0,56.4477,56.4677,56.3081,56.3081,2100.0
2011-11-29 12:35:00,56.53,56.56,56.38,56.42,3600.0,56.3779,56.4078,56.2283,56.2682,3600.0
2011-11-29 12:40:00,56.47,56.5,56.41,56.43,5300.0,56.3181,56.348,56.2582,56.2782,5300.0
2011-11-29 12:45:00,56.38,56.41,56.32,56.41,2800.0,56.2283,56.2582,56.1685,56.2582,2800.0
2011-11-29 12:50:00,56.42,56.46,56.36,56.43,3900.0,56.2682,56.3081,56.2084,56.2782,3900.0
2011-11-29 12:55:00,56.43,56.68,56.43,56.68,4800.0,56.2782,56.5275,56.2782,56.5275,4800.0
2011-11-29 13:00:00,56.6,56.62,56.53,56.53,1700.0,56.4477,56.4677,56.3779,56.3779,1700.0
2011-11-29 13:05:00,56.51,56.55,56.34,56.34,4400.0,56.358,56.3979,56.1884,56.1884,4400.0
2011-11-29 13:10:00,56.34,56.41,56.3,56.41,3800.0,56.1884,56.2582,56.1485,56.2582,3800.0
2011-11-29 13:15:00,56.41,56.48,56.33,56.33,2700.0,56.2582,56.3281,56.1785,56.1785,2700.0
2011-11-29 13:20:00,56.34,56.39,56.27,56.39,4500.0,56.1884,56.2383,56.1186,56.2383,4500.0
2011-11-29 13:25:00,56.4,56.43,56.36,56.36,3000.0,56.2483,56.2782,56.2084,56.2084,3000.0
2011-11-29 13:30:00,56.35,56.36,56.29,56.31,3000.0,56.1984,56.2084,56.1386,56.1585,3000.0
2011-11-29 13:35:00,56.32,56.43,56.29,56.42,3800.0,56.1685,56.2782,56.1386,56.2682,3800.0
2011-11-29 13:40:00,56.37,56.41,56.31,56.33,4400.0,56.2183,56.2582,56.1585,56.1785,4400.0
2011-11-29 13:45:00,56.34,56.38,56.3,56.3,2300.0,56.1884,56.2283,56.1485,56.1485,2300.0
2011-11-29 13:50:00,56.27,56.34,56.15,56.15,5500.0,56.1186,56.1884,55.9989,55.9989,5500.0
2011-11-29 13:55:00,56.15,56.15,56.0,56.08,15000.0,55.9989,55.9989,55.8493,55.9291,15000.0
2011-11-29 14:00:00,56.05,56.14,56.01,56.14,7400.0,55.8992,55.989,55.8593,55.989,7400.0
2011-11-29 14:05:00,56.21,56.21,56.11,56.11,4000.0,56.0588,56.0588,55.959,55.959,4000.0
2011-11-29 14:10:00,56.1,56.13,56.01,56.05,9400.0,55.9491,55.979,55.8593,55.8992,9400.0
2011-11-29 14:15:00,56.02,56.19,56.02,56.18,5800.0,55.8693,56.0388,55.8693,56.0289,5800.0
2011-11-29 14:20:00,56.18,56.27,56.14,56.18,4800.0,56.0289,56.1186,55.989,56.0289,4800.0
2011-11-29 14:25:00,56.15,56.2,56.1,56.11,6800.0,55.9989,56.0488,55.9491,55.959,6800.0
2011-11-29 14:30:00,56.09,56.28,56.09,56.26,6500.0,55.9391,56.1286,55.9391,56.1086,6500.0
2011-11-29 14:35:00,56.25,56.31,56.22,56.22,6500.0,56.0987,56.1585,56.0688,56.0688,6500.0
2011-11-29 14:40:00,56.18,56.21,56.14,56.18,6000.0,56.0289,56.0588,55.989,56.0289,6000.0
2011-11-29 14:45:00,56.22,56.26,56.18,56.2,3400.0,56.0688,56.1086,56.0289,56.0488,3400.0
2011-11-29 14:50:00,56.2,56.2,56.01,56.01,5300.0,56.0488,56.0488,55.8593,55.8593,5300.0
2011-11-29 14:55:00,56.01,56.05,55.95,55.98,15300.0,55.8593,55.8992,55.7995,55.8294,15300.0
2011-11-29 15:00:00,55.98,56.09,55.95,56.03,6900.0,55.8294,55.9391,55.7995,55.8793,6900.0
2011-11-29 15:05:00,56.03,56.06,55.89,55.9,13700.0,55.8793,55.9092,55.7396,55.7496,13700.0
2011-11-29 15:10:00,55.87,56.08,55.87,56.02,12700.0,55.7197,55.9291,55.7197,55.8693,12700.0
2011-11-29 15:15:00,56.04,56.12,55.85,55.89,20900.0,55.8892,55.969,55.6997,55.7396,20900.0
2011-11-29 15:20:00,55.9,55.91,55.78,55.85,14800.0,55.7496,55.7596,55.6299,55.6997,14800.0
2011-11-29 15:25:00,55.85,55.87,55.77,55.81,12200.0,55.6997,55.7197,55.62,55.6599,12200.0
2011-11-29 15:30:00,55.82,55.88,55.78,55.84,13700.0,55.6698,55.7297,55.6299,55.6898,13700.0
2011-11-29 15:35:00,55.85,55.92,55.58,55.76,26100.0,55.6997,55.7696,55.4305,55.61,26100.0
2011-11-29 15:40:00,55.76,55.79,55.63,55.7,14900.0,55.61,55.6399,55.4803,55.5502,14900.0
2011-11-29 15:45:00,55.7,56.03,55.64,56.02,30000.0,55.5502,55.8793,55.4903,55.8693,30000.0
2011-11-29 15:50:00,56.02,56.02,55.82,55.91,48700.0,55.8693,55.8693,55.6698,55.7596,48700.0
2011-11-29 15:55:00,55.91,55.92,55.78,55.84,78100.0,55.7596,55.7696,55.6299,55.6898,78100.0
2011-11-30 09:30:00,56.66,57.86,56.66,57.17,35100.0,56.5076,57.7043,56.5076,57.0162,35100.0
2011-11-30 09:35:00,57.33,57.62,57.33,57.46,9900.0,57.1758,57.465,57.1758,57.3054,9900.0
2011-11-30 09:40:00,57.45,58.2,57.45,57.94,27700.0,57.2954,58.0434,57.2954,57.7841,27700.0
2011-11-30 09:45:00,57.85,57.98,57.59,57.98,11300.0,57.6944,57.824,57.4351,57.824,11300.0
2011-11-30 09:50:00,58.0,58.01,57.71,57.71,7300.0,57.844,57.8539,57.5547,57.5547,7300.0
2011-11-30 09:55:00,57.71,57.8,57.4,57.4,15600.0,57.5547,57.6445,57.2456,57.2456,15600.0
2011-11-30 10:00:00,57.5,57.6,57.23,57.57,22900.0,57.3453,57.445,57.076,57.4151,22900.0
2011-11-30 10:05:00,57.55,57.58,57.44,57.53,3900.0,57.3952,57.4251,57.2855,57.3752,3900.0
2011-11-30 10:10:00,57.59,57.61,57.5,57.5,7600.0,57.4351,57.455,57.3453,57.3453,7600.0
2011-11-30 10:15:00,57.5,57.55,57.49,57.52,2800.0,57.3453,57.3952,57.3353,57.3653,2800.0
2011-11-30 10:20:00,57.56,57.6,57.37,57.37,20800.0,57.4051,57.445,57.2157,57.2157,20800.0
2011-11-30 10:25:00,57.4,57.5,57.38,57.5,3900.0,57.2456,57.3453,57.2256,57.3453,3900.0
2011-11-30 10:30:00,57.46,57.56,57.45,57.48,4700.0,57.3054,57.4051,57.2954,57.3254,4700.0
2011-11-30 10:35:00,57.53,57.56,57.4,57.49,4700.0,57.3752,57.4051,57.2456,57.3353,4700.0
2011-11-30 10:40:00,57.46,57.6,57.43,57.45,6800.0,57.3054,57.445,57.2755,57.2954,6800.0
2011-11-30 10:45:00,57.46,57.53,57.43,57.51,3800.0,57.3054,57.3752,57.2755,57.3553,3800.0
2011-11-30 10:50:00,57.51,57.54,57.45,57.53,2700.0,57.3553,57.3852,57.2954,57.3752,2700.0
2011-11-30 10:55:00,57.49,57.51,57.45,57.49,2300.0,57.3353,57.3553,57.2954,57.3353,2300.0
2011-11-30 11:00:00,57.52,57.52,57.4,57.47,11700.0,57.3653,57.3653,57.2456,57.3154,11700.0
2011-11-30 11:05:00,57.47,57.5,57.41,57.45,20700.0,57.3154,57.3453,57.2556,57.2954,20700.0
2011-11-30 11:10:00,57.5,57.5,57.23,57.33,19100.0,57.3453,57.3453,57.076,57.1758,19100.0
2011-11-30 11:15:00,57.3,57.54,57.22,57.49,9800.0,57.1458,57.3852,57.0661,57.3353,9800.0
2011-11-30 11:20:00,57.45,57.53,57.4,57.53,6100.0,57.2954,57.3752,57.2456,57.3752,6100.0
2011-11-30 11:25:00,57.53,57.55,57.5,57.5,5700.0,57.3752,57.3952,57.3453,57.3453,5700.0
2011-11-30 11:30:00,57.5,57.53,57.45,57.48,4200.0,57.3453,57.3752,57.2954,57.3254,4200.0
2011-11-30 11:35:00,57.5,57.55,57.5,57.55,6400.0,57.3453,57.3952,57.3453,57.3952,6400.0
2011-11-30 11:40:00,57.56,57.59,57.48,57.52,12500.0,57.4051,57.4351,57.3254,57.3653,12500.0
2011-11-30 11:45:00,57.53,57.57,57.53,57.56,1000.0,57.3752,57.4151,57.3752,57.4051,1000.0
2011-11-30 11:50:00,57.59,57.79,57.59,57.73,4700.0,57.4351,57.6345,57.4351,57.5747,4700.0
2011-11-30 11:55:00,57.71,57.86,57.71,57.84,2100.0,57.5547,57.7043,57.5547,57.6844,2100.0
2011-11-30 12:00:00,57.88,57.88,57.83,57.85,2300.0,57.7243,57.7243,57.6744,57.6944,2300.0
2011-11-30 12:05:00,57.8,57.83,57.78,57.79,1700.0,57.6445,57.6744,57.6246,57.6345,1700.0
2011-11-30 12:10:00,57.72,57.84,57.72,57.79,2900.0,57.5647,57.6844,57.5647,57.6345,2900.0
2011-11-30 12:15:00,57.81,57.82,57.78,57.79,1300.0,57.6545,57.6644,57.6246,57.6345,1300.0
2011-11-30 12:20:00,57.77,57.8,57.77,57.8,1300.0,57.6146,57.6445,57.6146,57.6445,1300.0
2011-11-30 12:25:00,57.8,57.8,57.73,57.78,2700.0,57.6445,57.6445,57.5747,57.6246,2700.0
2011-11-30 12:30:00,57.77,57.87,57.77,57.84,5300.0,57.6146,57.7143,57.6146,57.6844,5300.0
2011-11-30 12:35:00,57.83,57.88,57.81,57.88,4000.0,57.6744,57.7243,57.6545,57.7243,4000.0
2011-11-30 12:40:00,57.87,57.91,57.77,57.9,6600.0,57.7143,57.7542,57.6146,57.7442,6600.0
2011-11-30 12:45:00,57.91,57.98,57.91,57.95,4300.0,57.7542,57.824,57.7542,57.7941,4300.0
2011-11-30 12:50:00,57.98,58.04,57.96,58.04,8500.0,57.824,57.8839,57.8041,57.8839,8500.0
2011-11-30 12:55:00,58.02,58.07,58.0,58.04,4100.0,57.8639,57.9138,57.844,57.8839,4100.0
2011-11-30 13:00:00,58.03,58.09,58.03,58.09,500.0,57.8739,57.9337,57.8739,57.9337,500.0
2011-11-30 13:05:00,58.07,58.12,57.99,58.09,7500.0,57.9138,57.9636,57.834,57.9337,7500.0
2011-11-30 13:10:00,58.06,58.06,58.01,58.01,1200.0,57.9038,57.9038,57.8539,57.8539,1200.0
2011-11-30 13:15:00,58.0,58.04,57.99,57.99,10100.0,57.844,57.8839,57.834,57.834,10100.0
2011-11-30 13:20:00,58.0,58.1,57.99,58.1,3600.0,57.844,57.9437,57.834,57.9437,3600.0
2011-11-30 13:25:00,58.1,58.12,58.1,58.12,4200.0,57.9437,57.9636,57.9437,57.9636,4200.0
2011-11-30 13:30:00,58.1,58.22,58.1,58.22,6500.0,57.9437,58.0634,57.9437,58.0634,6500.0
2011-11-30 13:35:00,58.14,58.3,58.14,58.23,4400.0,57.9836,58.1432,57.9836,58.0733,4400.0
2011-11-30 13:40:00,58.24,58.31,58.21,58.27,1900.0,58.0833,58.1531,58.0534,58.1132,1900.0
2011-11-30 13:45:00,58.29,58.36,58.29,58.32,4900.0,58.1332,58.203,58.1332,58.1631,4900.0
2011-11-30 13:50:00,58.3,58.45,58.3,58.43,14300.0,58.1432,58.2928,58.1432,58.2728,14300.0
2011-11-30 13:55:00,58.43,58.48,58.42,58.48,10500.0,58.2728,58.3227,58.2628,58.3227,10500.0
2011-11-30 14:00:00,58.48,58.48,58.39,58.43,6100.0,58.3227,58.3227,58.2329,58.2728,6100.0
2011-11-30 14:05:00,58.39,58.54,58.36,58.52,5600.0,58.2329,58.3825,58.203,58.3626,5600.0
2011-11-30 14:10:00,58.55,58.55,58.33,58.49,6000.0,58.3925,58.3925,58.1731,58.3326,6000.0
2011-11-30 14:15:00,58.54,58.58,58.48,58.53,2900.0,58.3825,58.4224,58.3227,58.3725,2900.0
2011-11-30 14:20:00,58.55,58.56,58.45,58.51,13800.0,58.3925,58.4025,58.2928,58.3526,13800.0
2011-11-30 14:25:00,58.51,58.72,58.48,58.72,15900.0,58.3526,58.562,58.3227,58.562,15900.0
2011-11-30 14:30:00,58.73,58.94,58.72,58.94,6400.0,58.572,58.7814,58.562,58.7814,6400.0
2011-11-30 14:35:00,58.97,59.05,58.94,58.98,6800.0,58.8114,58.8911,58.7814,58.8213,6800.0
2011-11-30 14:40:00,58.99,59.0,58.87,58.9,4000.0,58.8313,58.8413,58.7116,58.7415,4000.0
2011-11-30 14:45:00,58.87,58.9,58.62,58.71,3500.0,58.7116,58.7415,58.4623,58.5521,3500.0
2011-11-30 14:50:00,58.75,58.91,58.75,58.91,2400.0,58.5919,58.7515,58.5919,58.7515,2400.0
2011-11-30 14:55:00,58.89,58.96,58.74,58.96,11000.0,58.7316,58.8014,58.582,58.8014,11000.0
2011-11-30 15:00:00,58.88,58.98,58.88,58.98,10700.0,58.7216,58.8213,58.7216,58.8213,10700.0
2011-11-30 15:05:00,58.96,59.05,58.96,59.03,10300.0,58.8014,58.8911,58.8014,58.8712,10300.0
2011-11-30 15:10:00,59.01,59.12,59.01,59.1,5200.0,58.8512,58.961,58.8512,58.941,5200.0
2011-11-30 15:15:00,59.1,59.28,59.1,59.27,36000.0,58.941,59.1205,58.941,59.1105,36000.0
2011-11-30 15:20:00,59.27,59.34,59.05,59.18,20500.0,59.1105,59.1804,58.8911,59.0208,20500.0
2011-11-30 15:25:00,59.18,59.38,59.12,59.33,15700.0,59.0208,59.2203,58.961,59.1704,15700.0
2011-11-30 15:30:00,59.31,59.47,59.27,59.4,23800.0,59.1504,59.31,59.1105,59.2402,23800.0
2011-11-30 15:35:00,59.4,59.46,59.24,59.26,27300.0,59.2402,59.3,59.0806,59.1006,27300.0
2011-11-30 15:40:00,59.22,59.4,59.19,59.39,22200.0,59.0607,59.2402,59.0308,59.2302,22200.0
2011-11-30 15:45:00,59.36,59.45,59.3,59.39,29400.0,59.2003,59.2901,59.1405,59.2302,29400.0
2011-11-30 15:50:00,59.4,59.71,59.37,59.58,58300.0,59.2402,59.5494,59.2103,59.4197,58300.0
2011-11-30 15:55:00,59.65,59.66,59.41,59.42,76800.0,59.4895,59.4995,59.2502,59.2601,76800.0
2011-12-01 09:30:00,59.1,59.17,58.69,58.77,4100.0,58.941,59.0108,58.5321,58.6119,4100.0
2011-12-01 09:35:00,58.85,59.07,58.76,59.01,1600.0,58.6917,58.9111,58.6019,58.8512,1600.0
2011-12-01 09:40:00,59.06,59.3,59.06,59.28,2500.0,58.9011,59.1405,58.9011,59.1205,2500.0
2011-12-01 09:45:00,59.24,59.35,59.07,59.35,1500.0,59.0806,59.1903,58.9111,59.1903,1500.0
2011-12-01 09:50:00,59.34,59.7,59.34,59.64,6400.0,59.1804,59.5394,59.1804,59.4796,6400.0
2011-12-01 09:55:00,59.64,59.72,59.48,59.67,7900.0,59.4796,59.5593,59.32,59.5095,7900.0
2011-12-01 10:00:00,59.7,59.7,59.34,59.48,7300.0,59.5394,59.5394,59.1804,59.32,7300.0
2011-12-01 10:05:00,59.48,59.63,59.47,59.5,4800.0,59.32,59.4696,59.31,59.3399,4800.0
2011-12-01 10:10:00,59.49,59.57,59.48,59.48,3600.0,59.33,59.4097,59.32,59.32,3600.0
2011-12-01 10:15:00,59.49,59.58,59.37,59.58,6100.0,59.33,59.4197,59.2103,59.4197,6100.0
2011-12-01 10:20:00,59.58,59.58,59.32,59.32,3000.0,59.4197,59.4197,59.1604,59.1604,3000.0
2011-12-01 10:25:00,59.36,59.4,59.14,59.17,14900.0,59.2003,59.2402,58.9809,59.0108,14900.0
2011-12-01 10:30:00,59.16,59.25,59.11,59.25,8200.0,59.0008,59.0906,58.951,59.0906,8200.0
2011-12-01 10:35:00,59.31,59.4,59.31,59.33,3800.0,59.1504,59.2402,59.1504,59.1704,3800.0
2011-12-01 10:40:00,59.34,59.41,59.27,59.41,2900.0,59.1804,59.2502,59.1105,59.2502,2900.0
2011-12-01 10:45:00,59.41,59.48,59.41,59.45,3100.0,59.2502,59.32,59.2502,59.2901,3100.0
2011-12-01 10:50:00,59.42,59.48,59.38,59.44,1500.0,59.2601,59.32,59.2203,59.2801,1500.0
2011-12-01 10:55:00,59.37,59.41,59.32,59.38,2200.0,59.2103,59.2502,59.1604,59.2203,2200.0
2011-12-01 11:00:00,59.36,59.39,59.33,59.34,2600.0,59.2003,59.2302,59.1704,59.1804,2600.0
2011-12-01 11:05:00,59.36,59.4,59.35,59.35,1500.0,59.2003,59.2402,59.1903,59.1903,1500.0
2011-12-01 11:10:00,59.32,59.43,59.27,59.43,4000.0,59.1604,59.2701,59.1105,59.2701,4000.0
2011-12-01 11:15:00,59.43,59.43,59.24,59.33,3500.0,59.2701,59.2701,59.0806,59.1704,3500.0
2011-12-01 11:20:00,59.3,59.3,59.12,59.19,2500.0,59.1405,59.1405,58.961,59.0308,2500.0
2011-12-01 11:25:00,59.23,59.27,59.2,59.23,2900.0,59.0707,59.1105,59.0407,59.0707,2900.0
2011-12-01 11:30:00,59.22,59.22,59.06,59.13,2100.0,59.0607,59.0607,58.9011,58.9709,2100.0
2011-12-01 11:35:00,59.11,59.18,59.06,59.18,6300.0,58.951,59.0208,58.9011,59.0208,6300.0
2011-12-01 11:40:00,59.17,59.24,59.09,59.13,5600.0,59.0108,59.0806,58.931,58.9709,5600.0
2011-12-01 11:45:00,59.1,59.13,58.98,59.05,3900.0,58.941,58.9709,58.8213,58.8911,3900.0
2011-12-01 11:50:00,59.04,59.05,58.95,58.98,5300.0,58.8812,58.8911,58.7914,58.8213,5300.0
2011-12-01 11:55:00,59.0,59.0,58.89,58.92,2500.0,58.8413,58.8413,58.7316,58.7615,2500.0
2011-12-01 12:00:00,58.91,59.0,58.88,58.96,3600.0,58.7515,58.8413,58.7216,58.8014,3600.0
2011-12-01 12:05:00,58.99,58.99,58.88,58.89,5500.0,58.8313,58.8313,58.7216,58.7316,5500.0
2011-12-01 12:10:00,58.89,58.95,58.88,58.9,4500.0,58.7316,58.7914,58.7216,58.7415,4500.0
2011-12-01 12:15:00,58.9,58.91,58.71,58.71,46600.0,58.7415,58.7515,58.5521,58.5521,46600.0
2011-12-01 12:20:00,58.72,59.0,58.72,59.0,6200.0,58.562,58.8413,58.562,58.8413,6200.0
2011-12-01 12:25:00,59.01,59.13,59.0,59.1,5100.0,58.8512,58.9709,58.8413,58.941,5100.0
2011-12-01 12:30:00,59.13,59.42,59.13,59.42,3100.0,58.9709,59.2601,58.9709,59.2601,3100.0
2011-12-01 12:35:00,59.42,59.49,59.35,59.49,6600.0,59.2601,59.33,59.1903,59.33,6600.0
2011-12-01 12:40:00,59.52,59.6,59.52,59.56,8600.0,59.3599,59.4397,59.3599,59.3998,8600.0
2011-12-01 12:45:00,59.56,59.56,59.42,59.46,8200.0,59.3998,59.3998,59.2601,59.3,8200.0
2011-12-01 12:50:00,59.45,59.47,59.41,59.45,3900.0,59.2901,59.31,59.2502,59.2901,3900.0
2011-12-01 12:55:00,59.4,59.46,59.31,59.43,7500.0,59.2402,59.3,59.1504,59.2701,7500.0
2011-12-01 13:00:00,59.35,59.48,59.35,59.42,1300.0,59.1903,59.32,59.1903,59.2601,1300.0
2011-12-01 13:05:00,59.41,59.46,59.38,59.4,1700.0,59.2502,59.3,59.2203,59.2402,1700.0
2011-12-01 13:10:00,59.39,59.48,59.39,59.47,5400.0,59.2302,59.32,59.2302,59.31,5400.0
2011-12-01 13:15:00,59.47,59.58,59.44,59.55,3900.0,59.31,59.4197,59.2801,59.3898,3900.0
2011-12-01 13:20:00,59.56,59.56,59.51,59.54,1500.0,59.3998,59.3998,59.3499,59.3798,1500.0
2011-12-01 13:25:00,59.55,59.59,59.53,59.56,3400.0,59.3898,59.4297,59.3698,59.3998,3400.0
2011-12-01 13:30:00,59.57,59.59,59.54,59.56,1400.0,59.4097,59.4297,59.3798,59.3998,1400.0
2011-12-01 13:35:00,59.54,59.54,59.53,59.54,600.0,59.3798,59.3798,59.3698,59.3798,600.0
2011-12-01 13:40:00,59.54,59.69,59.54,59.69,5400.0,59.3798,59.5294,59.3798,59.5294,5400.0
2011-12-01 13:45:00,59.7,59.7,59.56,59.56,7900.0,59.5394,59.5394,59.3998,59.3998,7900.0
2011-12-01 13:50:00,59.59,59.66,59.59,59.63,6700.0,59.4297,59.4995,59.4297,59.4696,6700.0
2011-12-01 13:55:00,59.62,59.79,59.58,59.79,8300.0,59.4596,59.6291,59.4197,59.6291,8300.0
2011-12-01 14:00:00,59.72,59.76,59.59,59.61,8200.0,59.5593,59.5992,59.4297,59.4496,8200.0
2011-12-01 14:05:00,59.6,59.7,59.59,59.7,11600.0,59.4397,59.5394,59.4297,59.5394,11600.0
2011-12-01 14:10:00,59.68,59.72,59.64,59.65,5400.0,59.5194,59.5593,59.4796,59.4895,5400.0
2011-12-01 14:15:00,59.64,59.65,59.59,59.59,5400.0,59.4796,59.4895,59.4297,59.4297,5400.0
2011-12-01 14:20:00,59.62,59.77,59.61,59.71,3300.0,59.4596,59.6092,59.4496,59.5494,3300.0
2011-12-01 14:25:00,59.71,59.86,59.71,59.86,5100.0,59.5494,59.699,59.5494,59.699,5100.0
2011-12-01 14:30:00,59.85,59.9,59.75,59.88,3100.0,59.689,59.7389,59.5893,59.7189,3100.0
2011-12-01 14:35:00,59.88,59.94,59.82,59.87,3400.0,59.7189,59.7787,59.6591,59.7089,3400.0
2011-12-01 14:40:00,59.93,59.94,59.86,59.89,4600.0,59.7688,59.7787,59.699,59.7289,4600.0
2011-12-01 14:45:00,59.88,59.93,59.81,59.85,12600.0,59.7189,59.7688,59.6491,59.689,12600.0
2011-12-01 14:50:00,59.81,59.92,59.76,59.89,8700.0,59.6491,59.7588,59.5992,59.7289,8700.0
2011-12-01 14:55:00,59.9,59.93,59.87,59.87,4200.0,59.7389,59.7688,59.7089,59.7089,4200.0
2011-12-01 15:00:00,59.88,60.0,59.86,59.99,19600.0,59.7189,59.8386,59.699,59.8286,19600.0
2011-12-01 15:05:00,59.99,60.05,59.9,59.96,32100.0,59.8286,59.8884,59.7389,59.7987,32100.0
2011-12-01 15:10:00,59.99,60.11,59.99,60.05,14600.0,59.8286,59.9483,59.8286,59.8884,14600.0
2011-12-01 15:15:00,60.05,60.14,60.04,60.04,11200.0,59.8884,59.9782,59.8785,59.8785,11200.0
2011-12-01 15:20:00,60.1,60.12,59.94,60.02,18400.0,59.9383,59.9583,59.7787,59.8585,18400.0
2011-12-01 15:25:00,60.01,60.08,59.97,60.04,11000.0,59.8486,59.9184,59.8087,59.8785,11000.0
2011-12-01 15:30:00,60.06,60.12,60.01,60.05,12400.0,59.8984,59.9583,59.8486,59.8884,12400.0
2011-12-01 15:35:00,60.06,60.11,60.01,60.09,9900.0,59.8984,59.9483,59.8486,59.9283,9900.0
2011-12-01 15:40:00,60.08,60.15,59.94,60.01,26100.0,59.9184,59.9882,59.7787,59.8486,26100.0
2011-12-01 15:45:00,60.01,60.11,59.92,60.05,28400.0,59.8486,59.9483,59.7588,59.8884,28400.0
2011-12-01 15:50:00,60.07,60.1,59.96,59.99,32500.0,59.9084,59.9383,59.7987,59.8286,32500.0
2011-12-01 15:55:00,60.0,60.26,59.99,60.2,117700.0,59.8386,60.0979,59.8286,60.038,117700.0
2011-12-02 09:30:00,60.36,60.38,60.22,60.38,11300.0,60.1976,60.2176,60.058,60.2176,11300.0
2011-12-02 09:35:00,60.37,60.37,60.2,60.24,2900.0,60.2076,60.2076,60.038,60.0779,2900.0
2011-12-02 09:40:00,60.32,60.32,59.67,59.76,8700.0,60.1577,60.1577,59.5095,59.5992,8700.0
2011-12-02 09:45:00,59.84,60.23,59.78,60.15,4200.0,59.679,60.068,59.6192,59.9882,4200.0
2011-12-02 09:50:00,60.13,60.15,59.75,59.91,16800.0,59.9682,59.9882,59.5893,59.7488,16800.0
2011-12-02 09:55:00,59.99,60.15,59.99,60.12,1700.0,59.8286,59.9882,59.8286,59.9583,1700.0
2011-12-02 10:00:00,60.14,60.14,60.02,60.02,5600.0,59.9782,59.9782,59.8585,59.8585,5600.0
2011-12-02 10:05:00,60.02,60.07,59.97,60.01,7400.0,59.8585,59.9084,59.8087,59.8486,7400.0
2011-12-02 10:10:00,59.99,60.0,59.89,59.98,7600.0,59.8286,59.8386,59.7289,59.8186,7600.0
2011-12-02 10:15:00,60.01,60.03,59.88,59.93,4700.0,59.8486,59.8685,59.7189,59.7688,4700.0
2011-12-02 10:20:00,59.96,59.98,59.91,59.98,2100.0,59.7987,59.8186,59.7488,59.8186,2100.0
2011-12-02 10:25:00,60.0,60.01,59.87,59.91,1900.0,59.8386,59.8486,59.7089,59.7488,1900.0
2011-12-02 10:30:00,59.93,59.97,59.7,59.73,1900.0,59.7688,59.8087,59.5394,59.5693,1900.0
2011-12-02 10:35:00,59.69,59.69,59.65,59.68,2600.0,59.5294,59.5294,59.4895,59.5194,2600.0
2011-12-02 10:40:00,59.68,59.68,59.42,59.42,7000.0,59.5194,59.5194,59.2601,59.2601,7000.0
2011-12-02 10:45:00,59.49,59.64,59.49,59.64,2300.0,59.33,59.4796,59.33,59.4796,2300.0
2011-12-02 10:50:00,59.64,59.75,59.61,59.74,5000.0,59.4796,59.5893,59.4496,59.5793,5000.0
2011-12-02 10:55:00,59.73,59.87,59.73,59.87,1700.0,59.5693,59.7089,59.5693,59.7089,1700.0
2011-12-02 11:00:00,59.84,59.97,59.78,59.86,6800.0,59.679,59.8087,59.6192,59.699,6800.0
2011-12-02 11:05:00,59.83,59.97,59.76,59.93,7900.0,59.669,59.8087,59.5992,59.7688,7900.0
2011-12-02 11:10:00,59.97,59.97,59.82,59.94,3200.0,59.8087,59.8087,59.6591,59.7787,3200.0
2011-12-02 11:15:00,59.96,60.0,59.88,60.0,3100.0,59.7987,59.8386,59.7189,59.8386,3100.0
2011-12-02 11:20:00,60.01,60.07,59.96,59.96,4400.0,59.8486,59.9084,59.7987,59.7987,4400.0
2011-12-02 11:25:00,59.88,59.95,59.88,59.9,2900.0,59.7189,59.7887,59.7189,59.7389,2900.0
2011-12-02 11:30:00,59.92,59.92,59.51,59.59,7100.0,59.7588,59.7588,59.3499,59.4297,7100.0
2011-12-02 11:35:00,59.56,59.7,59.5,59.69,6600.0,59.3998,59.5394,59.3399,59.5294,6600.0
2011-12-02 11:40:00,59.73,59.81,59.68,59.72,4800.0,59.5693,59.6491,59.5194,59.5593,4800.0
2011-12-02 11:45:00,59.79,59.81,59.67,59.69,5400.0,59.6291,59.6491,59.5095,59.5294,5400.0
2011-12-02 11:50:00,59.65,59.74,59.65,59.7,5000.0,59.4895,59.5793,59.4895,59.5394,5000.0
2011-12-02 11:55:00,59.67,59.68,59.64,59.67,2300.0,59.5095,59.5194,59.4796,59.5095,2300.0
2011-12-02 12:00:00,59.69,59.69,59.43,59.43,9300.0,59.5294,59.5294,59.2701,59.2701,9300.0
2011-12-02 12:05:00,59.48,59.61,59.34,59.5,16000.0,59.32,59.4496,59.1804,59.3399,16000.0
2011-12-02 12:10:00,59.5,59.58,59.49,59.51,2200.0,59.3399,59.4197,59.33,59.3499,2200.0
2011-12-02 12:15:00,59.45,59.53,59.42,59.5,6100.0,59.2901,59.3698,59.2601,59.3399,6100.0
2011-12-02 12:20:00,59.48,59.5,59.4,59.43,3300.0,59.32,59.3399,59.2402,59.2701,3300.0
2011-12-02 12:25:00,59.43,59.46,59.23,59.24,3700.0,59.2701,59.3,59.0707,59.0806,3700.0
2011-12-02 12:30:00,59.19,59.24,59.18,59.21,800.0,59.0308,59.0806,59.0208,59.0507,800.0
2011-12-02 12:35:00,59.25,59.31,59.21,59.29,1100.0,59.0906,59.1504,59.0507,59.1305,1100.0
2011-12-02 12:40:00,59.3,59.34,59.2,59.2,1100.0,59.1405,59.1804,59.0407,59.0407,1100.0
2011-12-02 12:45:00,59.19,59.25,59.19,59.23,5500.0,59.0308,59.0906,59.0308,59.0707,5500.0
2011-12-02 12:50:00,59.19,59.19,59.08,59.08,1400.0,59.0308,59.0308,58.9211,58.9211,1400.0
2011-12-02 12:55:00,59.08,59.08,59.02,59.03,1700.0,58.9211,58.9211,58.8612,58.8712,1700.0
2011-12-02 13:00:00,59.03,59.05,59.01,59.01,3800.0,58.8712,58.8911,58.8512,58.8512,3800.0
2011-12-02 13:05:00,59.02,59.02,58.85,58.89,3400.0,58.8612,58.8612,58.6917,58.7316,3400.0
2011-12-02 13:10:00,58.89,59.0,58.78,58.78,2100.0,58.7316,58.8413,58.6219,58.6219,2100.0
2011-12-02 13:15:00,58.79,58.98,58.78,58.9,1200.0,58.6318,58.8213,58.6219,58.7415,1200.0
2011-12-02 13:20:00,58.92,59.01,58.92,58.97,1500.0,58.7615,58.8512,58.7615,58.8114,1500.0
2011-12-02 13:25:00,58.98,58.98,58.95,58.95,1300.0,58.8213,58.8213,58.7914,58.7914,1300.0
2011-12-02 13:30:00,58.95,58.95,58.75,58.76,4100.0,58.7914,58.7914,58.5919,58.6019,4100.0
2011-12-02 13:35:00,58.75,58.75,58.58,58.58,11000.0,58.5919,58.5919,58.4224,58.4224,11000.0
2011-12-02 13:40:00,58.58,58.64,58.43,58.64,15400.0,58.4224,58.4822,58.2728,58.4822,15400.0
2011-12-02 13:45:00,58.7,58.77,58.65,58.69,4000.0,58.5421,58.6119,58.4922,58.5321,4000.0
2011-12-02 13:50:00,58.7,58.75,58.58,58.62,13100.0,58.5421,58.5919,58.4224,58.4623,13100.0
2011-12-02 13:55:00,58.59,58.62,58.49,58.59,12900.0,58.4324,58.4623,58.3326,58.4324,12900.0
2011-12-02 14:00:00,58.6,58.89,58.6,58.87,6600.0,58.4424,58.7316,58.4424,58.7116,6600.0
2011-12-02 14:05:00,58.85,58.85,58.71,58.84,5400.0,58.6917,58.6917,58.5521,58.6817,5400.0
2011-12-02 14:10:00,58.84,58.86,58.61,58.61,13100.0,58.6817,58.7017,58.4523,58.4523,13100.0
2011-12-02 14:15:00,58.58,58.63,58.55,58.55,11300.0,58.4224,58.4723,58.3925,58.3925,11300.0
2011-12-02 14:20:00,58.55,58.6,58.5,58.6,3500.0,58.3925,58.4424,58.3426,58.4424,3500.0
2011-12-02 14:25:00,58.6,58.63,58.58,58.59,5100.0,58.4424,58.4723,58.4224,58.4324,5100.0
2011-12-02 14:30:00,58.59,58.62,58.53,58.55,2300.0,58.4324,58.4623,58.3725,58.3925,2300.0
2011-12-02 14:35:00,58.5,58.53,58.5,58.51,5500.0,58.3426,58.3725,58.3426,58.3526,5500.0
2011-12-02 14:40:00,58.5,58.52,58.44,58.44,3900.0,58.3426,58.3626,58.2828,58.2828,3900.0
2011-12-02 14:45:00,58.48,58.54,58.48,58.5,6900.0,58.3227,58.3825,58.3227,58.3426,6900.0
2011-12-02 14:50:00,58.49,58.52,58.44,58.49,4700.0,58.3326,58.3626,58.2828,58.3326,4700.0
2011-12-02 14:55:00,58.5,58.54,58.39,58.44,12000.0,58.3426,58.3825,58.2329,58.2828,12000.0
2011-12-02 15:00:00,58.44,58.52,58.44,58.51,3300.0,58.2828,58.3626,58.2828,58.3526,3300.0
2011-12-02 15:05:00,58.53,58.58,58.51,58.51,5700.0,58.3725,58.4224,58.3526,58.3526,5700.0
2011-12-02 15:10:00,58.5,58.56,58.49,58.55,3200.0,58.3426,58.4025,58.3326,58.3925,3200.0
2011-12-02 15:15:00,58.53,58.54,58.42,58.47,6600.0,58.3725,58.3825,58.2628,58.3127,6600.0
2011-12-02 15:20:00,58.44,58.48,58.4,58.46,6300.0,58.2828,58.3227,58.2429,58.3027,6300.0
2011-12-02 15:25:00,58.43,58.44,58.29,58.36,9400.0,58.2728,58.2828,58.1332,58.203,9400.0
2011-12-02 15:30:00,58.35,58.43,58.32,58.43,6800.0,58.193,58.2728,58.1631,58.2728,6800.0
2011-12-02 15:35:00,58.42,58.53,58.41,58.49,8800.0,58.2628,58.3725,58.2529,58.3326,8800.0
2011-12-02 15:40:00,58.47,58.54,58.41,58.43,8400.0,58.3127,58.3825,58.2529,58.2728,8400.0
2011-12-02 15:45:00,58.46,58.46,58.25,58.33,16700.0,58.3027,58.3027,58.0933,58.1731,16700.0
2011-12-02 15:50:00,58.37,58.42,58.21,58.22,46800.0,58.213,58.2628,58.0534,58.0634,46800.0
2011-12-02 15:55:00,58.23,58.42,58.2,58.28,50000.0,58.0733,58.2628,58.0434,58.1232,50000.0
2011-12-05 09:30:00,54.21,54.35,53.31,53.49,152100.0,54.0642,54.2038,53.1666,53.3461,152100.0
2011-12-05 09:35:00,53.49,54.25,53.42,53.92,84900.0,53.3461,54.1041,53.2763,53.7749,84900.0
2011-12-05 09:40:00,53.98,55.14,53.95,54.77,102800.0,53.8348,54.9917,53.8049,54.6227,102800.0
2011-12-05 09:45:00,54.68,54.76,54.35,54.53,41100.0,54.5329,54.6127,54.2038,54.3833,41100.0
2011-12-05 09:50:00,54.54,54.85,54.43,54.6,62100.0,54.3933,54.7024,54.2836,54.4531,62100.0
2011-12-05 09:55:00,54.59,54.73,54.55,54.64,34300.0,54.4431,54.5828,54.4032,54.493,34300.0
2011-12-05 10:00:00,54.67,55.26,54.5,54.94,80700.0,54.5229,55.1113,54.3534,54.7922,80700.0
2011-12-05 10:05:00,54.94,55.38,54.7,55.17,70200.0,54.7922,55.231,54.5528,55.0216,70200.0
2011-12-05 10:10:00,55.17,55.36,55.15,55.19,41100.0,55.0216,55.2111,55.0016,55.0415,41100.0
2011-12-05 10:15:00,55.18,55.38,54.92,55.38,79600.0,55.0316,55.231,54.7723,55.231,79600.0
2011-12-05 10:20:00,55.38,55.73,55.38,55.72,25600.0,55.231,55.5801,55.231,55.5701,25600.0
2011-12-05 10:25:00,55.73,55.8,55.29,55.56,17800.0,55.5801,55.6499,55.1413,55.4105,17800.0
2011-12-05 10:30:00,55.48,55.87,55.41,55.87,16600.0,55.3307,55.7197,55.2609,55.7197,16600.0
2011-12-05 10:35:00,55.88,56.07,55.7,55.74,32200.0,55.7297,55.9192,55.5502,55.59,32200.0
2011-12-05 10:40:00,55.74,55.93,55.49,55.6,14900.0,55.59,55.7795,55.3407,55.4504,14900.0
2011-12-05 10:45:00,55.55,55.55,55.36,55.44,13700.0,55.4006,55.4006,55.2111,55.2909,13700.0
2011-12-05 10:50:00,55.46,55.46,55.11,55.26,12800.0,55.3108,55.3108,54.9617,55.1113,12800.0
2011-12-05 10:55:00,55.27,55.41,55.17,55.26,14100.0,55.1213,55.2609,55.0216,55.1113,14100.0
2011-12-05 11:00:00,55.3,55.3,55.13,55.2,21200.0,55.1512,55.1512,54.9817,55.0515,21200.0
2011-12-05 11:05:00,55.2,55.24,55.09,55.22,22300.0,55.0515,55.0914,54.9418,55.0714,22300.0
2011-12-05 11:10:00,55.22,55.27,55.09,55.2,27600.0,55.0714,55.1213,54.9418,55.0515,27600.0
2011-12-05 11:15:00,55.19,55.26,55.13,55.2,39400.0,55.0415,55.1113,54.9817,55.0515,39400.0
2011-12-05 11:20:00,55.22,55.62,55.22,55.55,22800.0,55.0714,55.4704,55.0714,55.4006,22800.0
2011-12-05 11:25:00,55.55,55.86,55.46,55.86,19800.0,55.4006,55.7097,55.3108,55.7097,19800.0
2011-12-05 11:30:00,55.88,55.88,55.55,55.58,13400.0,55.7297,55.7297,55.4006,55.4305,13400.0
2011-12-05 11:35:00,55.55,55.61,55.37,55.49,9300.0,55.4006,55.4604,55.221,55.3407,9300.0
2011-12-05 11:40:00,55.49,55.6,55.46,55.49,7600.0,55.3407,55.4504,55.3108,55.3407,7600.0
2011-12-05 11:45:00,55.46,55.54,55.33,55.5,7800.0,55.3108,55.3906,55.1811,55.3507,7800.0
2011-12-05 11:50:00,55.5,55.61,55.5,55.53,5600.0,55.3507,55.4604,55.3507,55.3806,5600.0
2011-12-05 11:55:00,55.47,55.57,55.37,55.57,4500.0,55.3208,55.4205,55.221,55.4205,4500.0
2011-12-05 12:00:00,55.56,55.62,55.51,55.53,8600.0,55.4105,55.4704,55.3607,55.3806,8600.0
2011-12-05 12:05:00,55.52,55.52,55.29,55.29,16600.0,55.3706,55.3706,55.1413,55.1413,16600.0
2011-12-05 12:10:00,55.32,55.35,55.29,55.3,9900.0,55.1712,55.2011,55.1413,55.1512,9900.0
2011-12-05 12:15:00,55.3,55.3,55.14,55.18,19400.0,55.1512,55.1512,54.9917,55.0316,19400.0
2011-12-05 12:20:00,55.18,55.27,55.15,55.18,5400.0,55.0316,55.1213,55.0016,55.0316,5400.0
2011-12-05 12:25:00,55.17,55.19,55.06,55.13,12800.0,55.0216,55.0415,54.9119,54.9817,12800.0
2011-12-05 12:30:00,55.15,55.2,55.14,55.17,4000.0,55.0016,55.0515,54.9917,55.0216,4000.0
2011-12-05 12:35:00,55.18,55.43,55.14,55.2,17300.0,55.0316,55.2809,54.9917,55.0515,17300.0
2011-12-05 12:40:00,55.17,55.24,55.11,55.16,4500.0,55.0216,55.0914,54.9617,55.0116,4500.0
2011-12-05 12:45:00,55.16,55.41,55.16,55.32,4800.0,55.0116,55.2609,55.0116,55.1712,4800.0
2011-12-05 12:50:00,55.38,55.55,55.36,55.55,5500.0,55.231,55.4006,55.2111,55.4006,5500.0
2011-12-05 12:55:00,55.49,55.5,55.33,55.43,7500.0,55.3407,55.3507,55.1811,55.2809,7500.0
2011-12-05 13:00:00,55.44,55.45,55.3,55.34,5900.0,55.2909,55.3008,55.1512,55.1911,5900.0
2011-12-05 13:05:00,55.31,55.45,55.31,55.4,8700.0,55.1612,55.3008,55.1612,55.251,8700.0
2011-12-05 13:10:00,55.4,55.4,55.39,55.4,5700.0,55.251,55.251,55.241,55.251,5700.0
2011-12-05 13:15:00,55.4,55.45,55.37,55.37,9500.0,55.251,55.3008,55.221,55.221,9500.0
2011-12-05 13:20:00,55.39,55.44,55.34,55.39,10400.0,55.241,55.2909,55.1911,55.241,10400.0
2011-12-05 13:25:00,55.4,55.45,55.4,55.43,14100.0,55.251,55.3008,55.251,55.2809,14100.0
2011-12-05 13:30:00,55.42,55.42,55.33,55.41,5400.0,55.2709,55.2709,55.1811,55.2609,5400.0
2011-12-05 13:35:00,55.41,55.45,55.35,55.45,10100.0,55.2609,55.3008,55.2011,55.3008,10100.0
2011-12-05 13:40:00,55.45,55.53,55.34,55.42,25200.0,55.3008,55.3806,55.1911,55.2709,25200.0
2011-12-05 13:45:00,55.4,55.45,55.19,55.2,10000.0,55.251,55.3008,55.0415,55.0515,10000.0
2011-12-05 13:50:00,55.18,55.4,55.18,55.24,7400.0,55.0316,55.251,55.0316,55.0914,7400.0
2011-12-05 13:55:00,55.24,55.33,55.24,55.28,3500.0,55.0914,55.1811,55.0914,55.1313,3500.0
2011-12-05 14:00:00,55.27,55.27,54.99,55.09,44900.0,55.1213,55.1213,54.8421,54.9418,44900.0
2011-12-05 14:05:00,55.09,55.13,54.9,55.02,14900.0,54.9418,54.9817,54.7523,54.872,14900.0
2011-12-05 14:10:00,55.0,55.2,54.98,55.1,12400.0,54.852,55.0515,54.8321,54.9518,12400.0
2011-12-05 14:15:00,55.1,55.24,54.98,55.12,44800.0,54.9518,55.0914,54.8321,54.9717,44800.0
2011-12-05 14:20:00,55.12,55.15,55.04,55.05,17200.0,54.9717,55.0016,54.8919,54.9019,17200.0
2011-12-05 14:25:00,55.01,55.05,54.98,55.05,12800.0,54.862,54.9019,54.8321,54.9019,12800.0
2011-12-05 14:30:00,55.02,55.26,55.02,55.25,6600.0,54.872,55.1113,54.872,55.1014,6600.0
2011-12-05 14:35:00,55.26,55.45,55.26,55.32,13400.0,55.1113,55.3008,55.1113,55.1712,13400.0
2011-12-05 14:40:00,55.3,55.34,55.22,55.23,10100.0,55.1512,55.1911,55.0714,55.0814,10100.0
2011-12-05 14:45:00,55.23,55.26,55.21,55.26,12100.0,55.0814,55.1113,55.0615,55.1113,12100.0
2011-12-05 14:50:00,55.29,55.46,55.24,55.4,14000.0,55.1413,55.3108,55.0914,55.251,14000.0
2011-12-05 14:55:00,55.38,55.49,55.37,55.4,19000.0,55.231,55.3407,55.221,55.251,19000.0
2011-12-05 15:00:00,55.37,55.39,55.24,55.32,8200.0,55.221,55.241,55.0914,55.1712,8200.0
2011-12-05 15:05:00,55.34,55.43,55.16,55.37,31900.0,55.1911,55.2809,55.0116,55.221,31900.0
2011-12-05 15:10:00,55.37,55.42,55.37,55.4,12500.0,55.221,55.2709,55.221,55.251,12500.0
2011-12-05 15:15:00,55.39,55.44,55.21,55.21,23800.0,55.241,55.2909,55.0615,55.0615,23800.0
2011-12-05 15:20:00,55.22,55.32,55.11,55.21,26200.0,55.0714,55.1712,54.9617,55.0615,26200.0
2011-12-05 15:25:00,55.2,55.21,55.03,55.08,19800.0,55.0515,55.0615,54.882,54.9318,19800.0
2011-12-05 15:30:00,55.03,55.16,55.01,55.09,63200.0,54.882,55.0116,54.862,54.9418,63200.0
2011-12-05 15:35:00,55.07,55.16,55.05,55.1,35500.0,54.9218,55.0116,54.9019,54.9518,35500.0
2011-12-05 15:40:00,55.11,55.17,55.07,55.16,18500.0,54.9617,55.0216,54.9218,55.0116,18500.0
2011-12-05 15:45:00,55.16,55.32,55.12,55.17,23800.0,55.0116,55.1712,54.9717,55.0216,23800.0
2011-12-05 15:50:00,55.19,55.31,55.15,55.29,24000.0,55.0415,55.1612,55.0016,55.1413,24000.0
2011-12-05 15:55:00,55.3,55.34,55.04,55.06,53000.0,55.1512,55.1911,54.8919,54.9119,53000.0
2011-12-06 09:30:00,55.65,55.65,55.09,55.45,15900.0,55.5003,55.5003,54.9418,55.3008,15900.0
2011-12-06 09:35:00,55.45,55.5,55.28,55.48,16600.0,55.3008,55.3507,55.1313,55.3307,16600.0
2011-12-06 09:40:00,55.5,55.5,55.26,55.45,9100.0,55.3507,55.3507,55.1113,55.3008,9100.0
2011-12-06 09:45:00,55.44,55.47,55.32,55.45,6300.0,55.2909,55.3208,55.1712,55.3008,6300.0
2011-12-06 09:50:00,55.43,55.46,55.1,55.21,13700.0,55.2809,55.3108,54.9518,55.0615,13700.0
2011-12-06 09:55:00,55.19,55.38,55.18,55.3,5200.0,55.0415,55.231,55.0316,55.1512,5200.0
2011-12-06 10:00:00,55.27,55.36,55.17,55.19,39600.0,55.1213,55.2111,55.0216,55.0415,39600.0
2011-12-06 10:05:00,55.19,55.2,55.12,55.12,4200.0,55.0415,55.0515,54.9717,54.9717,4200.0
2011-12-06 10:10:00,55.13,55.25,55.05,55.19,21400.0,54.9817,55.1014,54.9019,55.0415,21400.0
2011-12-06 10:15:00,55.14,55.17,55.08,55.13,9000.0,54.9917,55.0216,54.9318,54.9817,9000.0
2011-12-06 10:20:00,55.14,55.25,55.06,55.22,6600.0,54.9917,55.1014,54.9119,55.0714,6600.0
2011-12-06 10:25:00,55.21,55.25,55.13,55.14,6800.0,55.0615,55.1014,54.9817,54.9917,6800.0
2011-12-06 10:30:00,55.11,55.25,55.07,55.13,31000.0,54.9617,55.1014,54.9218,54.9817,31000.0
2011-12-06 10:35:00,55.12,55.19,55.05,55.06,22100.0,54.9717,55.0415,54.9019,54.9119,22100.0
2011-12-06 10:40:00,55.06,55.13,55.05,55.07,27100.0,54.9119,54.9817,54.9019,54.9218,27100.0
2011-12-06 10:45:00,55.07,55.19,55.06,55.15,33100.0,54.9218,55.0415,54.9119,55.0016,33100.0
2011-12-06 10:50:00,55.15,55.18,55.06,55.06,11600.0,55.0016,55.0316,54.9119,54.9119,11600.0
2011-12-06 10:55:00,55.06,55.13,55.05,55.12,5500.0,54.9119,54.9817,54.9019,54.9717,5500.0
2011-12-06 11:00:00,55.13,55.19,55.11,55.12,7800.0,54.9817,55.0415,54.9617,54.9717,7800.0
2011-12-06 11:05:00,55.11,55.21,55.1,55.1,25200.0,54.9617,55.0615,54.9518,54.9518,25200.0
2011-12-06 11:10:00,55.11,55.17,55.1,55.16,10700.0,54.9617,55.0216,54.9518,55.0116,10700.0
2011-12-06 11:15:00,55.17,55.17,54.88,54.93,59200.0,55.0216,55.0216,54.7324,54.7822,59200.0
2011-12-06 11:20:00,54.93,55.05,54.68,54.77,34800.0,54.7822,54.9019,54.5329,54.6227,34800.0
2011-12-06 11:25:00,54.77,54.77,54.5,54.52,33000.0,54.6227,54.6227,54.3534,54.3733,33000.0
2011-12-06 11:30:00,54.5,54.55,54.18,54.48,41100.0,54.3534,54.4032,54.0342,54.3334,41100.0
2011-12-06 11:35:00,54.5,54.73,54.49,54.64,26800.0,54.3534,54.5828,54.3434,54.493,26800.0
2011-12-06 11:40:00,54.66,54.84,54.65,54.74,13800.0,54.5129,54.6925,54.503,54.5927,13800.0
2011-12-06 11:45:00,54.73,54.91,54.73,54.74,5100.0,54.5828,54.7623,54.5828,54.5927,5100.0
2011-12-06 11:50:00,54.74,54.89,54.74,54.86,4500.0,54.5927,54.7423,54.5927,54.7124,4500.0
2011-12-06 11:55:00,54.88,54.89,54.49,54.5,15200.0,54.7324,54.7423,54.3434,54.3534,15200.0
2011-12-06 12:00:00,54.5,54.7,54.5,54.57,10500.0,54.3534,54.5528,54.3534,54.4232,10500.0
2011-12-06 12:05:00,54.6,54.63,54.49,54.51,16600.0,54.4531,54.483,54.3434,54.3634,16600.0
2011-12-06 12:10:00,54.51,54.59,54.5,54.52,8400.0,54.3634,54.4431,54.3534,54.3733,8400.0
2011-12-06 12:15:00,54.55,54.58,54.51,54.53,3700.0,54.4032,54.4332,54.3634,54.3833,3700.0
2011-12-06 12:20:00,54.54,54.57,54.5,54.57,1800.0,54.3933,54.4232,54.3534,54.4232,1800.0
2011-12-06 12:25:00,54.6,54.77,54.6,54.77,2100.0,54.4531,54.6227,54.4531,54.6227,2100.0
2011-12-06 12:30:00,54.77,54.8,54.71,54.71,6700.0,54.6227,54.6526,54.5628,54.5628,6700.0
2011-12-06 12:35:00,54.71,54.81,54.69,54.79,4900.0,54.5628,54.6625,54.5429,54.6426,4900.0
2011-12-06 12:40:00,54.79,54.89,54.75,54.77,4800.0,54.6426,54.7423,54.6027,54.6227,4800.0
2011-12-06 12:45:00,54.78,54.82,54.71,54.71,3500.0,54.6326,54.6725,54.5628,54.5628,3500.0
2011-12-06 12:50:00,54.66,54.72,54.58,54.58,2700.0,54.5129,54.5728,54.4332,54.4332,2700.0
2011-12-06 12:55:00,54.61,54.67,54.57,54.59,4000.0,54.4631,54.5229,54.4232,54.4431,4000.0
2011-12-06 13:00:00,54.63,54.7,54.54,54.63,6300.0,54.483,54.5528,54.3933,54.483,6300.0
2011-12-06 13:05:00,54.63,54.65,54.45,54.45,6600.0,54.483,54.503,54.3035,54.3035,6600.0
2011-12-06 13:10:00,54.49,54.5,54.33,54.46,16600.0,54.3434,54.3534,54.1838,54.3135,16600.0
2011-12-06 13:15:00,54.51,54.54,54.4,54.4,7600.0,54.3634,54.3933,54.2536,54.2536,7600.0
2011-12-06 13:20:00,54.45,54.57,54.42,54.51,14600.0,54.3035,54.4232,54.2736,54.3634,14600.0
2011-12-06 13:25:00,54.55,54.57,54.5,54.5,8800.0,54.4032,54.4232,54.3534,54.3534,8800.0
2011-12-06 13:30:00,54.51,54.58,54.51,54.54,3000.0,54.3634,54.4332,54.3634,54.3933,3000.0
2011-12-06 13:35:00,54.54,54.54,54.42,54.43,7100.0,54.3933,54.3933,54.2736,54.2836,7100.0
2011-12-06 13:40:00,54.45,54.58,54.42,54.42,6000.0,54.3035,54.4332,54.2736,54.2736,6000.0
2011-12-06 13:45:00,54.45,54.45,54.22,54.23,9600.0,54.3035,54.3035,54.0741,54.0841,9600.0
2011-12-06 13:50:00,54.23,54.27,54.02,54.18,24500.0,54.0841,54.124,53.8747,54.0342,24500.0
2011-12-06 13:55:00,54.22,54.22,54.15,54.15,5000.0,54.0741,54.0741,54.0043,54.0043,5000.0
2011-12-06 14:00:00,54.17,54.23,54.16,54.21,9800.0,54.0243,54.0841,54.0143,54.0642,9800.0
2011-12-06 14:05:00,54.2,54.2,54.13,54.17,6300.0,54.0542,54.0542,53.9844,54.0243,6300.0
2011-12-06 14:10:00,54.17,54.19,54.14,54.17,7400.0,54.0243,54.0442,53.9943,54.0243,7400.0
2011-12-06 14:15:00,54.17,54.19,54.13,54.17,8100.0,54.0243,54.0442,53.9844,54.0243,8100.0
2011-12-06 14:20:00,54.17,54.25,54.13,54.17,17400.0,54.0243,54.1041,53.9844,54.0243,17400.0
2011-12-06 14:25:00,54.17,54.22,54.14,54.15,15700.0,54.0243,54.0741,53.9943,54.0043,15700.0
2011-12-06 14:30:00,54.14,54.19,54.04,54.17,14800.0,53.9943,54.0442,53.8946,54.0243,14800.0
2011-12-06 14:35:00,54.17,54.22,54.11,54.17,32000.0,54.0243,54.0741,53.9644,54.0243,32000.0
2011-12-06 14:40:00,54.18,54.35,54.18,54.28,8400.0,54.0342,54.2038,54.0342,54.134,8400.0
2011-12-06 14:45:00,54.3,54.47,54.3,54.46,5700.0,54.1539,54.3235,54.1539,54.3135,5700.0
2011-12-06 14:50:00,54.46,54.63,54.46,54.48,9900.0,54.3135,54.483,54.3135,54.3334,9900.0
2011-12-06 14:55:00,54.48,54.57,54.46,54.53,19900.0,54.3334,54.4232,54.3135,54.3833,19900.0
2011-12-06 15:00:00,54.53,54.54,54.47,54.48,8300.0,54.3833,54.3933,54.3235,54.3334,8300.0
2011-12-06 15:05:00,54.48,54.48,54.29,54.29,14400.0,54.3334,54.3334,54.1439,54.1439,14400.0
2011-12-06 15:10:00,54.31,54.43,54.3,54.35,48300.0,54.1639,54.2836,54.1539,54.2038,48300.0
2011-12-06 15:15:00,54.35,54.35,54.11,54.11,38000.0,54.2038,54.2038,53.9644,53.9644,38000.0
2011-12-06 15:20:00,54.1,54.37,54.09,54.36,17100.0,53.9545,54.2237,53.9445,54.2138,17100.0
2011-12-06 15:25:00,54.36,54.53,54.36,54.44,14700.0,54.2138,54.3833,54.2138,54.2935,14700.0
2011-12-06 15:30:00,54.41,54.55,54.41,54.53,16700.0,54.2636,54.4032,54.2636,54.3833,16700.0
2011-12-06 15:35:00,54.53,54.64,54.49,54.56,17400.0,54.3833,54.493,54.3434,54.4132,17400.0
2011-12-06 15:40:00,54.57,54.68,54.53,54.61,16600.0,54.4232,54.5329,54.3833,54.4631,16600.0
2011-12-06 15:45:00,54.61,54.65,54.5,54.54,16600.0,54.4631,54.503,54.3534,54.3933,16600.0
2011-12-06 15:50:00,54.54,54.55,54.41,54.45,14700.0,54.3933,54.4032,54.2636,54.3035,14700.0
2011-12-06 15:55:00,54.45,54.51,54.39,54.4,17800.0,54.3035,54.3634,54.2437,54.2536,17800.0
2011-12-07 09:30:00,54.06,54.14,53.7,53.7,26200.0,53.9146,53.9943,53.5555,53.5555,26200.0
2011-12-07 09:35:00,53.7,53.7,53.17,53.19,8400.0,53.5555,53.5555,53.027,53.0469,8400.0
2011-12-07 09:40:00,53.18,53.25,53.03,53.09,4500.0,53.0369,53.1067,52.8873,52.9472,4500.0
2011-12-07 09:45:00,53.05,53.12,52.66,52.95,18700.0,52.9073,52.9771,52.5183,52.8076,18700.0
2011-12-07 09:50:00,52.92,52.94,52.56,52.82,11700.0,52.7776,52.7976,52.4186,52.6779,11700.0
2011-12-07 09:55:00,52.86,52.91,52.79,52.8,2100.0,52.7178,52.7677,52.648,52.658,2100.0
2011-12-07 10:00:00,52.82,52.84,52.41,52.51,17000.0,52.6779,52.6978,52.269,52.3687,17000.0
2011-12-07 10:05:00,52.53,52.8,52.53,52.57,21700.0,52.3887,52.658,52.3887,52.4286,21700.0
2011-12-07 10:10:00,52.6,52.76,52.59,52.72,12500.0,52.4585,52.6181,52.4485,52.5782,12500.0
2011-12-07 10:15:00,52.68,52.72,52.51,52.51,21700.0,52.5383,52.5782,52.3687,52.3687,21700.0
2011-12-07 10:20:00,52.51,52.57,52.33,52.56,7100.0,52.3687,52.4286,52.1892,52.4186,7100.0
2011-12-07 10:25:00,52.57,52.57,52.09,52.09,14300.0,52.4286,52.4286,51.9499,51.9499,14300.0
2011-12-07 10:30:00,52.15,52.41,52.12,52.41,4000.0,52.0097,52.269,51.9798,52.269,4000.0
2011-12-07 10:35:00,52.39,52.39,52.19,52.3,13700.0,52.2491,52.2491,52.0496,52.1593,13700.0
2011-12-07 10:40:00,52.3,52.32,52.17,52.25,21600.0,52.1593,52.1792,52.0296,52.1094,21600.0
2011-12-07 10:45:00,52.28,52.32,52.21,52.26,18600.0,52.1394,52.1792,52.0695,52.1194,18600.0
2011-12-07 10:50:00,52.28,52.39,52.22,52.36,17100.0,52.1394,52.2491,52.0795,52.2191,17100.0
2011-12-07 10:55:00,52.29,52.3,52.25,52.26,19500.0,52.1493,52.1593,52.1094,52.1194,19500.0
2011-12-07 11:00:00,52.3,52.4,52.25,52.29,33200.0,52.1593,52.259,52.1094,52.1493,33200.0
2011-12-07 11:05:00,52.31,52.31,52.17,52.24,29600.0,52.1693,52.1693,52.0296,52.0995,29600.0
2011-12-07 11:10:00,52.24,52.33,52.02,52.08,44500.0,52.0995,52.1892,51.8801,51.9399,44500.0
2011-12-07 11:15:00,52.08,52.17,51.98,52.17,10600.0,51.9399,52.0296,51.8402,52.0296,10600.0
2011-12-07 11:20:00,52.15,52.29,52.13,52.2,11300.0,52.0097,52.1493,51.9898,52.0596,11300.0
2011-12-07 11:25:00,52.17,52.28,52.17,52.23,7000.0,52.0296,52.1394,52.0296,52.0895,7000.0
2011-12-07 11:30:00,52.24,52.27,51.87,51.87,28200.0,52.0995,52.1294,51.7305,51.7305,28200.0
2011-12-07 11:35:00,51.87,52.26,51.85,52.13,23000.0,51.7305,52.1194,51.7105,51.9898,23000.0
2011-12-07 11:40:00,52.11,52.26,52.11,52.17,29100.0,51.9698,52.1194,51.9698,52.0296,29100.0
2011-12-07 11:45:00,52.19,52.29,52.06,52.29,6300.0,52.0496,52.1493,51.9199,52.1493,6300.0
2011-12-07 11:50:00,52.34,52.57,52.33,52.56,9900.0,52.1992,52.4286,52.1892,52.4186,9900.0
2011-12-07 11:55:00,52.56,52.56,52.29,52.33,8600.0,52.4186,52.4186,52.1493,52.1892,8600.0
2011-12-07 12:00:00,52.33,52.57,52.32,52.35,5200.0,52.1892,52.4286,52.1792,52.2092,5200.0
2011-12-07 12:05:00,52.35,52.35,52.23,52.26,2600.0,52.2092,52.2092,52.0895,52.1194,2600.0
2011-12-07 12:10:00,52.25,52.29,52.21,52.22,3300.0,52.1094,52.1493,52.0695,52.0795,3300.0
2011-12-07 12:15:00,52.24,52.38,52.2,52.38,7300.0,52.0995,52.2391,52.0596,52.2391,7300.0
2011-12-07 12:20:00,52.37,52.47,52.37,52.41,6100.0,52.2291,52.3288,52.2291,52.269,6100.0
2011-12-07 12:25:00,52.45,52.54,52.39,52.45,14200.0,52.3089,52.3987,52.2491,52.3089,14200.0
2011-12-07 12:30:00,52.45,52.47,52.36,52.4,5500.0,52.3089,52.3288,52.2191,52.259,5500.0
2011-12-07 12:35:00,52.43,52.49,52.33,52.46,39800.0,52.2889,52.3488,52.1892,52.3189,39800.0
2011-12-07 12:40:00,52.45,52.52,52.4,52.47,24000.0,52.3089,52.3787,52.259,52.3288,24000.0
2011-12-07 12:45:00,52.47,52.47,52.39,52.41,4700.0,52.3288,52.3288,52.2491,52.269,4700.0
2011-12-07 12:50:00,52.37,52.44,52.27,52.31,14500.0,52.2291,52.2989,52.1294,52.1693,14500.0
2011-12-07 12:55:00,52.32,52.37,52.3,52.3,10100.0,52.1792,52.2291,52.1593,52.1593,10100.0
2011-12-07 13:00:00,52.3,52.35,52.3,52.31,8500.0,52.1593,52.2092,52.1593,52.1693,8500.0
2011-12-07 13:05:00,52.34,52.45,52.33,52.44,4500.0,52.1992,52.3089,52.1892,52.2989,4500.0
2011-12-07 13:10:00,52.43,52.56,52.4,52.56,4500.0,52.2889,52.4186,52.259,52.4186,4500.0
2011-12-07 13:15:00,52.62,52.84,52.61,52.84,18000.0,52.4784,52.6978,52.4685,52.6978,18000.0
2011-12-07 13:20:00,52.79,52.79,52.54,52.57,5600.0,52.648,52.648,52.3987,52.4286,5600.0
2011-12-07 13:25:00,52.63,52.95,52.63,52.87,6800.0,52.4884,52.8076,52.4884,52.7278,6800.0
2011-12-07 13:30:00,52.89,52.91,52.66,52.67,9400.0,52.7477,52.7677,52.5183,52.5283,9400.0
2011-12-07 13:35:00,52.67,52.67,52.46,52.46,9300.0,52.5283,52.5283,52.3189,52.3189,9300.0
2011-12-07 13:40:00,52.5,52.77,52.5,52.77,9500.0,52.3588,52.628,52.3588,52.628,9500.0
2011-12-07 13:45:00,52.77,52.77,52.56,52.58,7600.0,52.628,52.628,52.4186,52.4385,7600.0
2011-12-07 13:50:00,52.58,52.67,52.58,52.65,7100.0,52.4385,52.5283,52.4385,52.5084,7100.0
2011-12-07 13:55:00,52.66,52.77,52.66,52.72,5000.0,52.5183,52.628,52.5183,52.5782,5000.0
2011-12-07 14:00:00,52.75,52.85,52.69,52.69,9400.0,52.6081,52.7078,52.5482,52.5482,9400.0
2011-12-07 14:05:00,52.67,52.76,52.67,52.73,10700.0,52.5283,52.6181,52.5283,52.5881,10700.0
2011-12-07 14:10:00,52.71,52.84,52.71,52.84,10100.0,52.5682,52.6978,52.5682,52.6978,10100.0
2011-12-07 14:15:00,52.84,52.89,52.79,52.8,19900.0,52.6978,52.7477,52.648,52.658,19900.0
2011-12-07 14:20:00,52.85,52.87,52.83,52.84,13200.0,52.7078,52.7278,52.6879,52.6978,13200.0
2011-12-07 14:25:00,52.85,53.0,52.84,52.98,9100.0,52.7078,52.8574,52.6978,52.8375,9100.0
2011-12-07 14:30:00,52.99,52.99,52.87,52.87,12100.0,52.8474,52.8474,52.7278,52.7278,12100.0
2011-12-07 14:35:00,52.87,53.0,52.83,53.0,15200.0,52.7278,52.8574,52.6879,52.8574,15200.0
2011-12-07 14:40:00,53.0,53.0,52.93,52.98,15100.0,52.8574,52.8574,52.7876,52.8375,15100.0
2011-12-07 14:45:00,53.0,53.0,52.9,52.91,13000.0,52.8574,52.8574,52.7577,52.7677,13000.0
2011-12-07 14:50:00,52.91,52.98,52.91,52.94,12000.0,52.7677,52.8375,52.7677,52.7976,12000.0
2011-12-07 14:55:00,52.96,52.97,52.92,52.95,19000.0,52.8175,52.8275,52.7776,52.8076,19000.0
2011-12-07 15:00:00,52.94,52.96,52.81,52.82,10000.0,52.7976,52.8175,52.6679,52.6779,10000.0
2011-12-07 15:05:00,52.82,52.95,52.82,52.91,12200.0,52.6779,52.8076,52.6779,52.7677,12200.0
2011-12-07 15:10:00,52.91,52.92,52.76,52.76,9800.0,52.7677,52.7776,52.6181,52.6181,9800.0
2011-12-07 15:15:00,52.78,52.98,52.75,52.95,17500.0,52.638,52.8375,52.6081,52.8076,17500.0
2011-12-07 15:20:00,52.93,52.98,52.91,52.95,10300.0,52.7876,52.8375,52.7677,52.8076,10300.0
2011-12-07 15:25:00,52.95,52.97,52.89,52.97,10600.0,52.8076,52.8275,52.7477,52.8275,10600.0
2011-12-07 15:30:00,52.97,52.98,52.78,52.79,29000.0,52.8275,52.8375,52.638,52.648,29000.0
2011-12-07 15:35:00,52.8,52.9,52.79,52.86,51900.0,52.658,52.7577,52.648,52.7178,51900.0
2011-12-07 15:40:00,52.86,53.24,52.84,53.15,55300.0,52.7178,53.0968,52.6978,53.007,55300.0
2011-12-07 15:45:00,53.14,53.2,53.1,53.17,25400.0,52.997,53.0569,52.9571,53.027,25400.0
2011-12-07 15:50:00,53.2,53.29,53.16,53.2,36100.0,53.0569,53.1466,53.017,53.0569,36100.0
2011-12-07 15:55:00,53.2,53.26,53.12,53.19,30200.0,53.0569,53.1167,52.9771,53.0469,30200.0
2011-12-08 09:30:00,52.8,53.08,52.67,52.76,5600.0,52.658,52.9372,52.5283,52.6181,5600.0
2011-12-08 09:35:00,52.98,53.3,52.98,53.27,6000.0,52.8375,53.1566,52.8375,53.1267,6000.0
2011-12-08 09:40:00,53.23,53.72,53.23,53.63,11600.0,53.0868,53.5755,53.0868,53.4857,11600.0
2011-12-08 09:45:00,53.61,53.68,53.53,53.64,15800.0,53.4658,53.5356,53.386,53.4957,15800.0
2011-12-08 09:50:00,53.47,53.62,53.38,53.42,2500.0,53.3262,53.4757,53.2364,53.2763,2500.0
2011-12-08 09:55:00,53.42,53.42,53.13,53.13,1700.0,53.2763,53.2763,52.9871,52.9871,1700.0
2011-12-08 10:00:00,53.11,53.11,52.8,52.84,6800.0,52.9671,52.9671,52.658,52.6978,6800.0
2011-12-08 10:05:00,52.78,52.86,52.69,52.76,22100.0,52.638,52.7178,52.5482,52.6181,22100.0
2011-12-08 10:10:00,52.76,52.84,52.76,52.8,3000.0,52.6181,52.6978,52.6181,52.658,3000.0
2011-12-08 10:15:00,52.8,52.83,52.73,52.74,7400.0,52.658,52.6879,52.5881,52.5981,7400.0
2011-12-08 10:20:00,52.72,52.74,52.66,52.68,4300.0,52.5782,52.5981,52.5183,52.5383,4300.0
2011-12-08 10:25:00,52.68,52.68,52.49,52.54,6900.0,52.5383,52.5383,52.3488,52.3987,6900.0
2011-12-08 10:30:00,52.48,52.9,52.45,52.87,9200.0,52.3388,52.7577,52.3089,52.7278,9200.0
2011-12-08 10:35:00,52.85,53.13,52.85,53.13,3500.0,52.7078,52.9871,52.7078,52.9871,3500.0
2011-12-08 10:40:00,53.06,53.21,53.01,53.21,3800.0,52.9173,53.0669,52.8674,53.0669,3800.0
2011-12-08 10:45:00,53.15,53.34,53.14,53.32,2700.0,53.007,53.1965,52.997,53.1766,2700.0
2011-12-08 10:50:00,53.18,53.18,52.81,52.85,5300.0,53.0369,53.0369,52.6679,52.7078,5300.0
2011-12-08 10:55:00,52.87,52.87,52.71,52.8,3500.0,52.7278,52.7278,52.5682,52.658,3500.0
2011-12-08 11:00:00,52.76,52.86,52.76,52.81,3300.0,52.6181,52.7178,52.6181,52.6679,3300.0
2011-12-08 11:05:00,52.8,52.88,52.77,52.85,11000.0,52.658,52.7377,52.628,52.7078,11000.0
2011-12-08 11:10:00,52.81,52.85,52.75,52.85,3900.0,52.6679,52.7078,52.6081,52.7078,3900.0
2011-12-08 11:15:00,52.81,52.85,52.77,52.81,2400.0,52.6679,52.7078,52.628,52.6679,2400.0
2011-12-08 11:20:00,52.8,52.83,52.75,52.83,3800.0,52.658,52.6879,52.6081,52.6879,3800.0
2011-12-08 11:25:00,52.82,52.82,52.65,52.65,6300.0,52.6779,52.6779,52.5084,52.5084,6300.0
2011-12-08 11:30:00,52.65,52.65,52.52,52.52,8300.0,52.5084,52.5084,52.3787,52.3787,8300.0
2011-12-08 11:35:00,52.52,52.52,52.27,52.27,11300.0,52.3787,52.3787,52.1294,52.1294,11300.0
2011-12-08 11:40:00,52.22,52.27,52.15,52.26,14400.0,52.0795,52.1294,52.0097,52.1194,14400.0
2011-12-08 11:45:00,52.28,52.6,52.26,52.6,7600.0,52.1394,52.4585,52.1194,52.4585,7600.0
2011-12-08 11:50:00,52.59,52.59,52.38,52.45,16700.0,52.4485,52.4485,52.2391,52.3089,16700.0
2011-12-08 11:55:00,52.45,52.45,52.2,52.2,4500.0,52.3089,52.3089,52.0596,52.0596,4500.0
2011-12-08 12:00:00,52.24,52.26,52.03,52.1,16200.0,52.0995,52.1194,51.89,51.9598,16200.0
2011-12-08 12:05:00,52.11,52.13,52.02,52.02,17100.0,51.9698,51.9898,51.8801,51.8801,17100.0
2011-12-08 12:10:00,52.06,52.06,51.9,51.95,12900.0,51.9199,51.9199,51.7604,51.8102,12900.0
2011-12-08 12:15:00,51.92,51.99,51.71,51.79,49100.0,51.7803,51.8501,51.5709,51.6507,49100.0
2011-12-08 12:20:00,51.79,51.93,51.69,51.69,16400.0,51.6507,51.7903,51.5509,51.5509,16400.0
2011-12-08 12:25:00,51.71,51.75,51.5,51.54,17200.0,51.5709,51.6108,51.3615,51.4013,17200.0
2011-12-08 12:30:00,51.53,51.53,51.36,51.37,33700.0,51.3914,51.3914,51.2218,51.2318,33700.0
2011-12-08 12:35:00,51.39,51.78,51.39,51.51,13200.0,51.2517,51.6407,51.2517,51.3714,13200.0
2011-12-08 12:40:00,51.5,51.54,51.15,51.16,19900.0,51.3615,51.4013,51.0124,51.0224,19900.0
2011-12-08 12:45:00,51.19,51.62,51.15,51.61,16000.0,51.0523,51.4811,51.0124,51.4712,16000.0
2011-12-08 12:50:00,51.6,51.69,51.38,51.49,13100.0,51.4612,51.5509,51.2418,51.3515,13100.0
2011-12-08 12:55:00,51.45,51.61,51.42,51.43,8300.0,51.3116,51.4712,51.2817,51.2916,8300.0
2011-12-08 13:00:00,51.42,51.47,51.34,51.4,11100.0,51.2817,51.3315,51.2019,51.2617,11100.0
2011-12-08 13:05:00,51.39,51.47,51.35,51.36,9400.0,51.2517,51.3315,51.2119,51.2218,9400.0
2011-12-08 13:10:00,51.38,51.44,51.16,51.32,9700.0,51.2418,51.3016,51.0224,51.1819,9700.0
2011-12-08 13:15:00,51.31,51.39,51.28,51.35,9300.0,51.172,51.2517,51.142,51.2119,9300.0
2011-12-08 13:20:00,51.35,51.52,51.26,51.42,13700.0,51.2119,51.3814,51.1221,51.2817,13700.0
2011-12-08 13:25:00,51.42,51.48,51.36,51.37,15600.0,51.2817,51.3415,51.2218,51.2318,15600.0
2011-12-08 13:30:00,51.37,51.37,51.15,51.15,10500.0,51.2318,51.2318,51.0124,51.0124,10500.0
2011-12-08 13:35:00,51.2,51.33,51.15,51.15,11000.0,51.0623,51.1919,51.0124,51.0124,11000.0
2011-12-08 13:40:00,51.2,51.33,51.15,51.21,20600.0,51.0623,51.1919,51.0124,51.0722,20600.0
2011-12-08 13:45:00,51.23,51.24,51.04,51.04,15100.0,51.0922,51.1022,50.9027,50.9027,15100.0
2011-12-08 13:50:00,51.07,51.07,51.0,51.03,18200.0,50.9326,50.9326,50.8628,50.8927,18200.0
2011-12-08 13:55:00,51.04,51.12,51.03,51.09,16400.0,50.9027,50.9825,50.8927,50.9526,16400.0
2011-12-08 14:00:00,51.1,51.17,51.04,51.17,5000.0,50.9625,51.0323,50.9027,51.0323,5000.0
2011-12-08 14:05:00,51.15,51.17,51.03,51.07,19900.0,51.0124,51.0323,50.8927,50.9326,19900.0
2011-12-08 14:10:00,51.11,51.18,51.07,51.1,23100.0,50.9725,51.0423,50.9326,50.9625,23100.0
2011-12-08 14:15:00,51.13,51.13,50.96,51.08,27000.0,50.9924,50.9924,50.8229,50.9426,27000.0
2011-12-08 14:20:00,51.1,51.1,50.98,51.04,13500.0,50.9625,50.9625,50.8429,50.9027,13500.0
2011-12-08 14:25:00,51.03,51.05,50.98,51.0,16200.0,50.8927,50.9127,50.8429,50.8628,16200.0
2011-12-08 14:30:00,51.01,51.03,50.95,50.98,20000.0,50.8728,50.8927,50.8129,50.8429,20000.0
2011-12-08 14:35:00,51.0,51.02,50.96,51.0,24200.0,50.8628,50.8827,50.8229,50.8628,24200.0
2011-12-08 14:40:00,51.02,51.02,50.88,51.01,13000.0,50.8827,50.8827,50.7431,50.8728,13000.0
2011-12-08 14:45:00,50.99,51.17,50.98,51.16,13600.0,50.8528,51.0323,50.8429,51.0224,13600.0
2011-12-08 14:50:00,51.16,51.16,51.0,51.07,5900.0,51.0224,51.0224,50.8628,50.9326,5900.0
2011-12-08 14:55:00,51.01,51.2,51.01,51.18,9200.0,50.8728,51.0623,50.8728,51.0423,9200.0
2011-12-08 15:00:00,51.18,51.26,51.16,51.24,8100.0,51.0423,51.1221,51.0224,51.1022,8100.0
2011-12-08 15:05:00,51.2,51.27,51.18,51.19,14600.0,51.0623,51.1321,51.0423,51.0523,14600.0
2011-12-08 15:10:00,51.22,51.62,51.22,51.58,19100.0,51.0822,51.4811,51.0822,51.4412,19100.0
2011-12-08 15:15:00,51.59,51.7,51.54,51.69,20300.0,51.4512,51.5609,51.4013,51.5509,20300.0
2011-12-08 15:20:00,51.71,51.76,51.51,51.68,22300.0,51.5709,51.6208,51.3714,51.541,22300.0
2011-12-08 15:25:00,51.68,51.8,51.64,51.66,21200.0,51.541,51.6606,51.5011,51.521,21200.0
2011-12-08 15:30:00,51.64,51.84,51.64,51.64,27700.0,51.5011,51.7005,51.5011,51.5011,27700.0
2011-12-08 15:35:00,51.63,51.65,51.45,51.45,17900.0,51.4911,51.511,51.3116,51.3116,17900.0
2011-12-08 15:40:00,51.47,51.54,51.37,51.44,26400.0,51.3315,51.4013,51.2318,51.3016,26400.0
2011-12-08 15:45:00,51.39,51.5,51.34,51.46,27900.0,51.2517,51.3615,51.2019,51.3216,27900.0
2011-12-08 15:50:00,51.52,51.56,51.18,51.52,43900.0,51.3814,51.4213,51.0423,51.3814,43900.0
2011-12-08 15:55:00,51.48,51.5,51.27,51.39,51700.0,51.3415,51.3615,51.1321,51.2517,51700.0
2011-12-09 09:30:00,51.71,52.97,51.47,52.84,25100.0,51.5709,52.8275,51.3315,52.6978,25100.0
2011-12-09 09:35:00,52.71,52.8,52.15,52.17,8200.0,52.5682,52.658,52.0097,52.0296,8200.0
2011-12-09 09:40:00,52.26,52.3,51.83,51.97,8400.0,52.1194,52.1593,51.6906,51.8302,8400.0
2011-12-09 09:45:00,51.92,52.03,51.91,52.0,4500.0,51.7803,51.89,51.7703,51.8601,4500.0
2011-12-09 09:50:00,51.95,52.06,51.79,52.01,8600.0,51.8102,51.9199,51.6507,51.8701,8600.0
2011-12-09 09:55:00,52.15,52.32,51.79,51.8,29700.0,52.0097,52.1792,51.6507,51.6606,29700.0
2011-12-09 10:00:00,51.82,52.01,51.77,52.0,12800.0,51.6806,51.8701,51.6307,51.8601,12800.0
2011-12-09 10:05:00,51.91,52.14,51.91,52.14,19000.0,51.7703,51.9997,51.7703,51.9997,19000.0
2011-12-09 10:10:00,52.14,52.22,51.98,52.13,16600.0,51.9997,52.0795,51.8402,51.9898,16600.0
2011-12-09 10:15:00,52.12,52.22,52.05,52.13,22700.0,51.9798,52.0795,51.91,51.9898,22700.0
2011-12-09 10:20:00,52.15,52.18,52.02,52.12,9100.0,52.0097,52.0396,51.8801,51.9798,9100.0
2011-12-09 10:25:00,52.14,52.2,52.03,52.13,9800.0,51.9997,52.0596,51.89,51.9898,9800.0
2011-12-09 10:30:00,52.14,52.21,52.07,52.14,6000.0,51.9997,52.0695,51.9299,51.9997,6000.0
2011-12-09 10:35:00,52.16,52.16,52.07,52.08,2100.0,52.0197,52.0197,51.9299,51.9399,2100.0
2011-12-09 10:40:00,52.07,52.26,52.07,52.11,11900.0,51.9299,52.1194,51.9299,51.9698,11900.0
2011-12-09 10:45:00,52.15,52.35,52.15,52.22,25300.0,52.0097,52.2092,52.0097,52.0795,25300.0
2011-12-09 10:50:00,52.26,52.38,52.15,52.38,6900.0,52.1194,52.2391,52.0097,52.2391,6900.0
2011-12-09 10:55:00,52.32,52.37,52.17,52.2,6800.0,52.1792,52.2291,52.0296,52.0596,6800.0
2011-12-09 11:00:00,52.21,52.37,52.18,52.23,5700.0,52.0695,52.2291,52.0396,52.0895,5700.0
2011-12-09 11:05:00,52.25,52.36,52.25,52.36,4100.0,52.1094,52.2191,52.1094,52.2191,4100.0
2011-12-09 11:10:00,52.4,52.53,52.34,52.5,10200.0,52.259,52.3887,52.1992,52.3588,10200.0
2011-12-09 11:15:00,52.48,52.51,52.33,52.44,5700.0,52.3388,52.3687,52.1892,52.2989,5700.0
2011-12-09 11:20:00,52.44,52.5,52.37,52.37,2800.0,52.2989,52.3588,52.2291,52.2291,2800.0
2011-12-09 11:25:00,52.4,52.4,52.37,52.37,1600.0,52.259,52.259,52.2291,52.2291,1600.0
2011-12-09 11:30:00,52.4,52.44,52.38,52.41,7800.0,52.259,52.2989,52.2391,52.269,7800.0
2011-12-09 11:35:00,52.43,52.43,52.31,52.34,7500.0,52.2889,52.2889,52.1693,52.1992,7500.0
2011-12-09 11:40:00,52.36,52.46,52.3,52.45,11500.0,52.2191,52.3189,52.1593,52.3089,11500.0
2011-12-09 11:45:00,52.41,52.42,52.36,52.4,5600.0,52.269,52.279,52.2191,52.259,5600.0
2011-12-09 11:50:00,52.38,52.44,52.38,52.41,2200.0,52.2391,52.2989,52.2391,52.269,2200.0
2011-12-09 11:55:00,52.43,52.44,52.39,52.39,1500.0,52.2889,52.2989,52.2491,52.2491,1500.0
2011-12-09 12:00:00,52.42,52.43,52.34,52.4,3200.0,52.279,52.2889,52.1992,52.259,3200.0
2011-12-09 12:05:00,52.4,52.49,52.4,52.49,8300.0,52.259,52.3488,52.259,52.3488,8300.0
2011-12-09 12:10:00,52.48,52.5,52.38,52.45,15200.0,52.3388,52.3588,52.2391,52.3089,15200.0
2011-12-09 12:15:00,52.45,52.7,52.44,52.7,14600.0,52.3089,52.5582,52.2989,52.5582,14600.0
2011-12-09 12:20:00,52.69,52.8,52.67,52.79,7000.0,52.5482,52.658,52.5283,52.648,7000.0
2011-12-09 12:25:00,52.83,52.92,52.82,52.91,9100.0,52.6879,52.7776,52.6779,52.7677,9100.0
2011-12-09 12:30:00,52.91,53.22,52.91,53.22,58000.0,52.7677,53.0768,52.7677,53.0768,58000.0
2011-12-09 12:35:00,53.24,53.32,53.13,53.13,16500.0,53.0968,53.1766,52.9871,52.9871,16500.0
2011-12-09 12:40:00,53.13,53.3,53.12,53.23,7300.0,52.9871,53.1566,52.9771,53.0868,7300.0
2011-12-09 12:45:00,53.23,53.24,53.09,53.18,6500.0,53.0868,53.0968,52.9472,53.0369,6500.0
2011-12-09 12:50:00,53.2,53.28,53.06,53.06,3100.0,53.0569,53.1367,52.9173,52.9173,3100.0
2011-12-09 12:55:00,53.03,53.12,53.03,53.1,2800.0,52.8873,52.9771,52.8873,52.9571,2800.0
2011-12-09 13:00:00,53.11,53.11,53.0,53.04,3300.0,52.9671,52.9671,52.8574,52.8973,3300.0
2011-12-09 13:05:00,53.03,53.03,52.95,52.97,2300.0,52.8873,52.8873,52.8076,52.8275,2300.0
2011-12-09 13:10:00,52.95,53.02,52.95,53.02,1700.0,52.8076,52.8774,52.8076,52.8774,1700.0
2011-12-09 13:15:00,53.02,53.02,52.89,52.89,2600.0,52.8774,52.8774,52.7477,52.7477,2600.0
2011-12-09 13:20:00,52.92,53.03,52.92,53.03,4100.0,52.7776,52.8873,52.7776,52.8873,4100.0
2011-12-09 13:25:00,53.05,53.18,53.05,53.17,3500.0,52.9073,53.0369,52.9073,53.027,3500.0
2011-12-09 13:30:00,53.17,53.34,53.17,53.3,8500.0,53.027,53.1965,53.027,53.1566,8500.0
2011-12-09 13:35:00,53.3,53.34,53.27,53.34,10000.0,53.1566,53.1965,53.1267,53.1965,10000.0
2011-12-09 13:40:00,53.31,53.36,53.19,53.19,9400.0,53.1666,53.2164,53.0469,53.0469,9400.0
2011-12-09 13:45:00,53.23,53.26,53.17,53.26,3000.0,53.0868,53.1167,53.027,53.1167,3000.0
2011-12-09 13:50:00,53.28,53.41,53.28,53.39,4300.0,53.1367,53.2663,53.1367,53.2464,4300.0
2011-12-09 13:55:00,53.39,53.53,53.34,53.49,11300.0,53.2464,53.386,53.1965,53.3461,11300.0
2011-12-09 14:00:00,53.49,53.62,53.48,53.57,13300.0,53.3461,53.4757,53.3361,53.4259,13300.0
2011-12-09 14:05:00,53.56,53.65,53.56,53.65,4100.0,53.4159,53.5057,53.4159,53.5057,4100.0
2011-12-09 14:10:00,53.66,53.84,53.66,53.8,16900.0,53.5156,53.6952,53.5156,53.6553,16900.0
2011-12-09 14:15:00,53.79,53.88,53.74,53.86,5600.0,53.6453,53.735,53.5954,53.7151,5600.0
2011-12-09 14:20:00,53.86,53.96,53.8,53.96,9000.0,53.7151,53.8148,53.6553,53.8148,9000.0
2011-12-09 14:25:00,53.96,54.03,53.82,53.98,8800.0,53.8148,53.8846,53.6752,53.8348,8800.0
2011-12-09 14:30:00,53.99,53.99,53.78,53.82,11600.0,53.8448,53.8448,53.6353,53.6752,11600.0
2011-12-09 14:35:00,53.82,53.85,53.78,53.8,12800.0,53.6752,53.7051,53.6353,53.6553,12800.0
2011-12-09 14:40:00,53.81,53.96,53.8,53.91,14900.0,53.6652,53.8148,53.6553,53.765,14900.0
2011-12-09 14:45:00,53.91,54.05,53.89,54.0,19700.0,53.765,53.9046,53.745,53.8547,19700.0
2011-12-09 14:50:00,54.02,54.06,53.84,53.84,28600.0,53.8747,53.9146,53.6952,53.6952,28600.0
2011-12-09 14:55:00,53.88,53.92,53.81,53.81,34900.0,53.735,53.7749,53.6652,53.6652,34900.0
2011-12-09 15:00:00,53.84,53.94,53.84,53.87,9500.0,53.6952,53.7949,53.6952,53.7251,9500.0
2011-12-09 15:05:00,53.87,53.9,53.74,53.82,45400.0,53.7251,53.755,53.5954,53.6752,45400.0
2011-12-09 15:10:00,53.83,53.85,53.58,53.59,10300.0,53.6852,53.7051,53.4359,53.4458,10300.0
2011-12-09 15:15:00,53.59,53.64,53.54,53.6,15600.0,53.4458,53.4957,53.396,53.4558,15600.0
2011-12-09 15:20:00,53.6,53.65,53.44,53.6,12700.0,53.4558,53.5057,53.2962,53.4558,12700.0
2011-12-09 15:25:00,53.63,53.64,53.53,53.56,12600.0,53.4857,53.4957,53.386,53.4159,12600.0
2011-12-09 15:30:00,53.53,53.65,53.53,53.6,14300.0,53.386,53.5057,53.386,53.4558,14300.0
2011-12-09 15:35:00,53.62,53.67,53.54,53.58,21100.0,53.4757,53.5256,53.396,53.4359,21100.0
2011-12-09 15:40:00,53.54,53.59,53.45,53.45,13200.0,53.396,53.4458,53.3062,53.3062,13200.0
2011-12-09 15:45:00,53.42,53.47,53.29,53.37,16200.0,53.2763,53.3262,53.1466,53.2264,16200.0
2011-12-09 15:50:00,53.36,53.4,53.22,53.35,17300.0,53.2164,53.2563,53.0768,53.2065,17300.0
2011-12-09 15:55:00,53.36,53.43,53.29,53.41,28100.0,53.2164,53.2863,53.1466,53.2663,28100.0
2011-12-12 09:30:00,52.82,53.18,52.28,52.73,18500.0,52.6779,53.0369,52.1394,52.5881,18500.0
2011-12-12 09:35:00,52.73,52.73,52.31,52.39,9000.0,52.5881,52.5881,52.1693,52.2491,9000.0
2011-12-12 09:40:00,52.34,52.5,52.32,52.46,5600.0,52.1992,52.3588,52.1792,52.3189,5600.0
2011-12-12 09:45:00,52.42,52.58,52.41,52.53,6100.0,52.279,52.4385,52.269,52.3887,6100.0
2011-12-12 09:50:00,52.6,52.62,52.45,52.52,13500.0,52.4585,52.4784,52.3089,52.3787,13500.0
2011-12-12 09:55:00,52.58,52.62,52.43,52.57,27900.0,52.4385,52.4784,52.2889,52.4286,27900.0
2011-12-12 10:00:00,52.45,52.49,52.2,52.24,7500.0,52.3089,52.3488,52.0596,52.0995,7500.0
2011-12-12 10:05:00,52.18,52.44,52.17,52.37,8600.0,52.0396,52.2989,52.0296,52.2291,8600.0
2011-12-12 10:10:00,52.4,52.43,52.31,52.31,3900.0,52.259,52.2889,52.1693,52.1693,3900.0
2011-12-12 10:15:00,52.37,52.37,52.14,52.23,14400.0,52.2291,52.2291,51.9997,52.0895,14400.0
2011-12-12 10:20:00,52.21,52.24,52.16,52.23,6000.0,52.0695,52.0995,52.0197,52.0895,6000.0
2011-12-12 10:25:00,52.24,52.25,52.12,52.16,10900.0,52.0995,52.1094,51.9798,52.0197,10900.0
2011-12-12 10:30:00,52.15,52.18,51.95,52.07,26600.0,52.0097,52.0396,51.8102,51.9299,26600.0
2011-12-12 10:35:00,52.11,52.31,52.11,52.26,12700.0,51.9698,52.1693,51.9698,52.1194,12700.0
2011-12-12 10:40:00,52.23,52.27,52.19,52.2,18100.0,52.0895,52.1294,52.0496,52.0596,18100.0
2011-12-12 10:45:00,52.21,52.31,52.19,52.26,6300.0,52.0695,52.1693,52.0496,52.1194,6300.0
2011-12-12 10:50:00,52.27,52.31,52.2,52.26,6200.0,52.1294,52.1693,52.0596,52.1194,6200.0
2011-12-12 10:55:00,52.28,52.3,52.18,52.23,16400.0,52.1394,52.1593,52.0396,52.0895,16400.0
2011-12-12 11:00:00,52.2,52.32,52.18,52.23,4800.0,52.0596,52.1792,52.0396,52.0895,4800.0
2011-12-12 11:05:00,52.24,52.26,52.11,52.11,80300.0,52.0995,52.1194,51.9698,51.9698,80300.0
2011-12-12 11:10:00,52.16,52.16,52.07,52.07,12900.0,52.0197,52.0197,51.9299,51.9299,12900.0
2011-12-12 11:15:00,52.07,52.12,51.96,51.99,18200.0,51.9299,51.9798,51.8202,51.8501,18200.0
2011-12-12 11:20:00,52.0,52.1,51.97,52.06,5600.0,51.8601,51.9598,51.8302,51.9199,5600.0
2011-12-12 11:25:00,52.08,52.15,51.99,52.09,6700.0,51.9399,52.0097,51.8501,51.9499,6700.0
2011-12-12 11:30:00,52.12,52.18,52.05,52.05,7100.0,51.9798,52.0396,51.91,51.91,7100.0
2011-12-12 11:35:00,52.1,52.3,52.05,52.21,15200.0,51.9598,52.1593,51.91,52.0695,15200.0
2011-12-12 11:40:00,52.22,52.26,52.18,52.22,8600.0,52.0795,52.1194,52.0396,52.0795,8600.0
2011-12-12 11:45:00,52.18,52.23,52.09,52.23,5800.0,52.0396,52.0895,51.9499,52.0895,5800.0
2011-12-12 11:50:00,52.27,52.29,52.16,52.29,14300.0,52.1294,52.1493,52.0197,52.1493,14300.0
2011-12-12 11:55:00,52.24,52.28,52.18,52.24,11900.0,52.0995,52.1394,52.0396,52.0995,11900.0
2011-12-12 12:00:00,52.3,52.37,52.3,52.37,3100.0,52.1593,52.2291,52.1593,52.2291,3100.0
2011-12-12 12:05:00,52.37,52.39,52.32,52.37,6000.0,52.2291,52.2491,52.1792,52.2291,6000.0
2011-12-12 12:10:00,52.39,52.55,52.36,52.51,11800.0,52.2491,52.4086,52.2191,52.3687,11800.0
2011-12-12 12:15:00,52.49,52.52,52.47,52.48,2900.0,52.3488,52.3787,52.3288,52.3388,2900.0
2011-12-12 12:20:00,52.49,52.6,52.44,52.45,12400.0,52.3488,52.4585,52.2989,52.3089,12400.0
2011-12-12 12:25:00,52.45,52.53,52.45,52.52,2000.0,52.3089,52.3887,52.3089,52.3787,2000.0
2011-12-12 12:30:00,52.52,52.58,52.48,52.58,9200.0,52.3787,52.4385,52.3388,52.4385,9200.0
2011-12-12 12:35:00,52.55,52.84,52.54,52.79,8400.0,52.4086,52.6978,52.3987,52.648,8400.0
2011-12-12 12:40:00,52.82,52.82,52.69,52.75,9200.0,52.6779,52.6779,52.5482,52.6081,9200.0
2011-12-12 12:45:00,52.74,52.74,52.52,52.58,20800.0,52.5981,52.5981,52.3787,52.4385,20800.0
2011-12-12 12:50:00,52.61,52.62,52.52,52.55,10000.0,52.4685,52.4784,52.3787,52.4086,10000.0
2011-12-12 12:55:00,52.55,52.57,52.5,52.54,12700.0,52.4086,52.4286,52.3588,52.3987,12700.0
2011-12-12 13:00:00,52.54,52.63,52.5,52.57,13900.0,52.3987,52.4884,52.3588,52.4286,13900.0
2011-12-12 13:05:00,52.56,52.59,52.55,52.59,3700.0,52.4186,52.4485,52.4086,52.4485,3700.0
2011-12-12 13:10:00,52.59,52.67,52.57,52.59,3900.0,52.4485,52.5283,52.4286,52.4485,3900.0
2011-12-12 13:15:00,52.57,52.64,52.57,52.58,8200.0,52.4286,52.4984,52.4286,52.4385,8200.0
2011-12-12 13:20:00,52.58,52.63,52.5,52.51,31700.0,52.4385,52.4884,52.3588,52.3687,31700.0
2011-12-12 13:25:00,52.5,52.59,52.5,52.57,8900.0,52.3588,52.4485,52.3588,52.4286,8900.0
2011-12-12 13:30:00,52.56,52.56,52.5,52.5,5200.0,52.4186,52.4186,52.3588,52.3588,5200.0
2011-12-12 13:35:00,52.51,52.54,52.5,52.52,4400.0,52.3687,52.3987,52.3588,52.3787,4400.0
2011-12-12 13:40:00,52.51,52.52,52.51,52.51,3300.0,52.3687,52.3787,52.3687,52.3687,3300.0
2011-12-12 13:45:00,52.51,52.55,52.5,52.51,6600.0,52.3687,52.4086,52.3588,52.3687,6600.0
2011-12-12 13:50:00,52.52,52.54,52.5,52.51,10600.0,52.3787,52.3987,52.3588,52.3687,10600.0
2011-12-12 13:55:00,52.52,52.58,52.5,52.53,6300.0,52.3787,52.4385,52.3588,52.3887,6300.0
2011-12-12 14:00:00,52.53,52.54,52.5,52.52,7100.0,52.3887,52.3987,52.3588,52.3787,7100.0
2011-12-12 14:05:00,52.51,52.56,52.5,52.53,17900.0,52.3687,52.4186,52.3588,52.3887,17900.0
2011-12-12 14:10:00,52.54,52.6,52.51,52.53,7200.0,52.3987,52.4585,52.3687,52.3887,7200.0
2011-12-12 14:15:00,52.52,52.59,52.51,52.57,7600.0,52.3787,52.4485,52.3687,52.4286,7600.0
2011-12-12 14:20:00,52.58,52.61,52.55,52.57,6200.0,52.4385,52.4685,52.4086,52.4286,6200.0
2011-12-12 14:25:00,52.57,52.57,52.5,52.51,9800.0,52.4286,52.4286,52.3588,52.3687,9800.0
2011-12-12 14:30:00,52.5,52.68,52.49,52.59,12800.0,52.3588,52.5383,52.3488,52.4485,12800.0
2011-12-12 14:35:00,52.59,52.63,52.5,52.54,17200.0,52.4485,52.4884,52.3588,52.3987,17200.0
2011-12-12 14:40:00,52.53,52.62,52.5,52.5,11100.0,52.3887,52.4784,52.3588,52.3588,11100.0
2011-12-12 14:45:00,52.5,52.56,52.5,52.5,9600.0,52.3588,52.4186,52.3588,52.3588,9600.0
2011-12-12 14:50:00,52.52,52.62,52.5,52.61,17500.0,52.3787,52.4784,52.3588,52.4685,17500.0
2011-12-12 14:55:00,52.61,52.75,52.59,52.75,4500.0,52.4685,52.6081,52.4485,52.6081,4500.0
2011-12-12 15:00:00,52.78,52.93,52.71,52.91,12400.0,52.638,52.7876,52.5682,52.7677,12400.0
2011-12-12 15:05:00,52.89,53.0,52.83,52.91,10700.0,52.7477,52.8574,52.6879,52.7677,10700.0
2011-12-12 15:10:00,52.91,52.94,52.81,52.81,4900.0,52.7677,52.7976,52.6679,52.6679,4900.0
2011-12-12 15:15:00,52.79,52.92,52.75,52.88,7300.0,52.648,52.7776,52.6081,52.7377,7300.0
2011-12-12 15:20:00,52.88,52.88,52.73,52.75,6400.0,52.7377,52.7377,52.5881,52.6081,6400.0
2011-12-12 15:25:00,52.79,53.12,52.79,53.02,23100.0,52.648,52.9771,52.648,52.8774,23100.0
2011-12-12 15:30:00,52.95,53.16,52.89,53.15,12600.0,52.8076,53.017,52.7477,53.007,12600.0
2011-12-12 15:35:00,53.14,53.23,53.05,53.17,22800.0,52.997,53.0868,52.9073,53.027,22800.0
2011-12-12 15:40:00,53.16,53.29,53.06,53.08,11800.0,53.017,53.1466,52.9173,52.9372,11800.0
2011-12-12 15:45:00,53.12,53.12,52.95,53.1,13600.0,52.9771,52.9771,52.8076,52.9571,13600.0
2011-12-12 15:50:00,53.09,53.21,53.04,53.09,15700.0,52.9472,53.0669,52.8973,52.9472,15700.0
2011-12-12 15:55:00,53.1,53.11,53.0,53.09,12200.0,52.9571,52.9671,52.8574,52.9472,12200.0
2011-12-13 09:30:00,53.27,53.78,52.79,53.36,1600.0,53.1267,53.6353,52.648,53.2164,1600.0
2011-12-13 09:35:00,53.51,53.51,53.26,53.31,1600.0,53.366,53.366,53.1167,53.1666,1600.0
2011-12-13 09:40:00,53.36,53.39,53.22,53.22,2000.0,53.2164,53.2464,53.0768,53.0768,2000.0
2011-12-13 09:45:00,53.23,53.23,52.69,52.9,9300.0,53.0868,53.0868,52.5482,52.7577,9300.0
2011-12-13 09:50:00,52.94,53.09,52.94,53.09,3000.0,52.7976,52.9472,52.7976,52.9472,3000.0
2011-12-13 09:55:00,53.11,53.18,53.03,53.03,6200.0,52.9671,53.0369,52.8873,52.8873,6200.0
2011-12-13 10:00:00,53.12,53.37,53.12,53.36,5600.0,52.9771,53.2264,52.9771,53.2164,5600.0
2011-12-13 10:05:00,53.32,53.35,53.08,53.08,4800.0,53.1766,53.2065,52.9372,52.9372,4800.0
2011-12-13 10:10:00,53.12,53.16,53.12,53.16,1100.0,52.9771,53.017,52.9771,53.017,1100.0
2011-12-13 10:15:00,53.21,53.28,53.08,53.28,26500.0,53.0669,53.1367,52.9372,53.1367,26500.0
2011-12-13 10:20:00,53.29,53.45,53.23,53.39,9700.0,53.1466,53.3062,53.0868,53.2464,9700.0
2011-12-13 10:25:00,53.43,53.65,53.41,53.54,27300.0,53.2863,53.5057,53.2663,53.396,27300.0
2011-12-13 10:30:00,53.56,53.61,53.41,53.48,19400.0,53.4159,53.4658,53.2663,53.3361,19400.0
2011-12-13 10:35:00,53.49,53.49,53.27,53.27,9700.0,53.3461,53.3461,53.1267,53.1267,9700.0
2011-12-13 10:40:00,53.23,53.31,53.11,53.11,3200.0,53.0868,53.1666,52.9671,52.9671,3200.0
2011-12-13 10:45:00,53.03,53.03,52.88,53.0,4300.0,52.8873,52.8873,52.7377,52.8574,4300.0
2011-12-13 10:50:00,53.04,53.06,52.95,53.0,4000.0,52.8973,52.9173,52.8076,52.8574,4000.0
2011-12-13 10:55:00,53.0,53.02,52.85,52.98,7000.0,52.8574,52.8774,52.7078,52.8375,7000.0
2011-12-13 11:00:00,52.97,53.01,52.94,53.0,4600.0,52.8275,52.8674,52.7976,52.8574,4600.0
2011-12-13 11:05:00,52.99,53.0,52.87,52.87,4800.0,52.8474,52.8574,52.7278,52.7278,4800.0
2011-12-13 11:10:00,52.91,52.98,52.83,52.88,8200.0,52.7677,52.8375,52.6879,52.7377,8200.0
2011-12-13 11:15:00,52.93,53.01,52.92,52.99,2900.0,52.7876,52.8674,52.7776,52.8474,2900.0
2011-12-13 11:20:00,52.99,53.05,52.96,53.01,8100.0,52.8474,52.9073,52.8175,52.8674,8100.0
2011-12-13 11:25:00,53.02,53.02,52.93,52.98,5300.0,52.8774,52.8774,52.7876,52.8375,5300.0
2011-12-13 11:30:00,52.99,53.02,52.84,53.01,7200.0,52.8474,52.8774,52.6978,52.8674,7200.0
2011-12-13 11:35:00,53.01,53.04,52.96,53.03,6500.0,52.8674,52.8973,52.8175,52.8873,6500.0
2011-12-13 11:40:00,53.01,53.04,52.98,53.0,3200.0,52.8674,52.8973,52.8375,52.8574,3200.0
2011-12-13 11:45:00,53.01,53.01,52.89,52.96,3600.0,52.8674,52.8674,52.7477,52.8175,3600.0
2011-12-13 11:50:00,52.98,53.04,52.95,53.0,7800.0,52.8375,52.8973,52.8076,52.8574,7800.0
2011-12-13 11:55:00,53.0,53.02,52.89,52.99,5000.0,52.8574,52.8774,52.7477,52.8474,5000.0
2011-12-13 12:00:00,53.0,53.02,52.95,52.98,12500.0,52.8574,52.8774,52.8076,52.8375,12500.0
2011-12-13 12:05:00,52.98,53.0,52.92,52.99,3300.0,52.8375,52.8574,52.7776,52.8474,3300.0
2011-12-13 12:10:00,53.0,53.04,52.97,53.0,4500.0,52.8574,52.8973,52.8275,52.8574,4500.0
2011-12-13 12:15:00,53.02,53.03,52.99,53.0,4800.0,52.8774,52.8873,52.8474,52.8574,4800.0
2011-12-13 12:20:00,52.98,53.05,52.98,53.04,5300.0,52.8375,52.9073,52.8375,52.8973,5300.0
2011-12-13 12:25:00,53.05,53.11,53.0,53.07,12900.0,52.9073,52.9671,52.8574,52.9272,12900.0
2011-12-13 12:30:00,53.09,53.21,53.01,53.02,31900.0,52.9472,53.0669,52.8674,52.8774,31900.0
2011-12-13 12:35:00,53.01,53.01,52.62,52.62,30100.0,52.8674,52.8674,52.4784,52.4784,30100.0
2011-12-13 12:40:00,52.59,52.64,52.43,52.43,12500.0,52.4485,52.4984,52.2889,52.2889,12500.0
2011-12-13 12:45:00,52.38,52.38,52.25,52.33,16800.0,52.2391,52.2391,52.1094,52.1892,16800.0
2011-12-13 12:50:00,52.33,52.34,52.15,52.15,8800.0,52.1892,52.1992,52.0097,52.0097,8800.0
2011-12-13 12:55:00,52.08,52.18,52.06,52.09,21200.0,51.9399,52.0396,51.9199,51.9499,21200.0
2011-12-13 13:00:00,52.09,52.1,51.95,52.0,26300.0,51.9499,51.9598,51.8102,51.8601,26300.0
2011-12-13 13:05:00,52.0,52.01,51.78,51.78,16100.0,51.8601,51.8701,51.6407,51.6407,16100.0
2011-12-13 13:10:00,51.81,51.88,51.74,51.74,17700.0,51.6706,51.7404,51.6008,51.6008,17700.0
2011-12-13 13:15:00,51.77,51.78,51.55,51.58,16200.0,51.6307,51.6407,51.4113,51.4412,16200.0
2011-12-13 13:20:00,51.57,51.62,51.35,51.35,14100.0,51.4313,51.4811,51.2119,51.2119,14100.0
2011-12-13 13:25:00,51.35,51.45,51.19,51.24,31900.0,51.2119,51.3116,51.0523,51.1022,31900.0
2011-12-13 13:30:00,51.22,51.71,51.1,51.68,37900.0,51.0822,51.5709,50.9625,51.541,37900.0
2011-12-13 13:35:00,51.67,51.73,51.45,51.64,7400.0,51.531,51.5908,51.3116,51.5011,7400.0
2011-12-13 13:40:00,51.68,51.9,51.68,51.9,8500.0,51.541,51.7604,51.541,51.7604,8500.0
2011-12-13 13:45:00,51.87,51.91,51.67,51.84,5100.0,51.7305,51.7703,51.531,51.7005,5100.0
2011-12-13 13:50:00,51.84,51.84,51.6,51.76,12900.0,51.7005,51.7005,51.4612,51.6208,12900.0
2011-12-13 13:55:00,51.76,51.85,51.71,51.74,24700.0,51.6208,51.7105,51.5709,51.6008,24700.0
2011-12-13 14:00:00,51.74,51.98,51.73,51.98,2000.0,51.6008,51.8402,51.5908,51.8402,2000.0
2011-12-13 14:05:00,52.03,52.07,51.94,52.07,7000.0,51.89,51.9299,51.8003,51.9299,7000.0
2011-12-13 14:10:00,52.03,52.03,51.7,51.87,4400.0,51.89,51.89,51.5609,51.7305,4400.0
2011-12-13 14:15:00,51.95,52.01,51.83,51.83,5400.0,51.8102,51.8701,51.6906,51.6906,5400.0
2011-12-13 14:20:00,51.8,51.9,51.59,51.6,13400.0,51.6606,51.7604,51.4512,51.4612,13400.0
2011-12-13 14:25:00,51.6,51.81,51.59,51.74,13100.0,51.4612,51.6706,51.4512,51.6008,13100.0
2011-12-13 14:30:00,51.7,51.71,51.55,51.55,4900.0,51.5609,51.5709,51.4113,51.4113,4900.0
2011-12-13 14:35:00,51.54,51.6,51.48,51.49,10200.0,51.4013,51.4612,51.3415,51.3515,10200.0
2011-12-13 14:40:00,51.51,51.82,51.5,51.66,12700.0,51.3714,51.6806,51.3615,51.521,12700.0
2011-12-13 14:45:00,51.65,51.79,51.65,51.77,9600.0,51.511,51.6507,51.511,51.6307,9600.0
2011-12-13 14:50:00,51.76,51.83,51.66,51.69,18300.0,51.6208,51.6906,51.521,51.5509,18300.0
2011-12-13 14:55:00,51.75,51.82,51.7,51.75,5200.0,51.6108,51.6806,51.5609,51.6108,5200.0
2011-12-13 15:00:00,51.82,51.97,51.78,51.97,5800.0,51.6806,51.8302,51.6407,51.8302,5800.0
2011-12-13 15:05:00,51.95,51.99,51.84,51.94,9500.0,51.8102,51.8501,51.7005,51.8003,9500.0
2011-12-13 15:10:00,51.93,52.03,51.8,51.85,9800.0,51.7903,51.89,51.6606,51.7105,9800.0
2011-12-13 15:15:00,51.81,51.86,51.77,51.8,6200.0,51.6706,51.7205,51.6307,51.6606,6200.0
2011-12-13 15:20:00,51.85,51.85,51.59,51.71,13800.0,51.7105,51.7105,51.4512,51.5709,13800.0
2011-12-13 15:25:00,51.65,51.71,51.41,51.54,11700.0,51.511,51.5709,51.2717,51.4013,11700.0
2011-12-13 15:30:00,51.58,51.58,51.25,51.26,9200.0,51.4412,51.4412,51.1121,51.1221,9200.0
2011-12-13 15:35:00,51.25,51.3,51.1,51.12,23300.0,51.1121,51.162,50.9625,50.9825,23300.0
2011-12-13 15:40:00,51.14,51.34,51.12,51.33,9700.0,51.0024,51.2019,50.9825,51.1919,9700.0
2011-12-13 15:45:00,51.33,51.55,51.21,51.52,15000.0,51.1919,51.4113,51.0722,51.3814,15000.0
2011-12-13 15:50:00,51.55,51.65,51.34,51.4,38000.0,51.4113,51.511,51.2019,51.2617,38000.0
2011-12-13 15:55:00,51.43,51.73,51.43,51.63,45900.0,51.2916,51.5908,51.2916,51.4911,45900.0
2011-12-14 09:30:00,51.34,52.09,51.34,51.82,6400.0,51.2019,51.9499,51.2019,51.6806,6400.0
2011-12-14 09:35:00,51.65,51.73,51.32,51.4,6000.0,51.511,51.5908,51.1819,51.2617,6000.0
2011-12-14 09:40:00,51.48,51.49,51.18,51.18,2600.0,51.3415,51.3515,51.0423,51.0423,2600.0
2011-12-14 09:45:00,51.23,51.24,51.0,51.13,9900.0,51.0922,51.1022,50.8628,50.9924,9900.0
2011-12-14 09:50:00,51.03,51.38,51.03,51.32,18200.0,50.8927,51.2418,50.8927,51.1819,18200.0
2011-12-14 09:55:00,51.17,51.27,50.9,51.09,12000.0,51.0323,51.1321,50.7631,50.9526,12000.0
2011-12-14 10:00:00,51.03,51.22,51.03,51.13,12200.0,50.8927,51.0822,50.8927,50.9924,12200.0
2011-12-14 10:05:00,51.2,51.27,51.11,51.2,19900.0,51.0623,51.1321,50.9725,51.0623,19900.0
2011-12-14 10:10:00,51.17,51.24,51.07,51.1,13500.0,51.0323,51.1022,50.9326,50.9625,13500.0
2011-12-14 10:15:00,51.1,51.18,50.99,51.18,9500.0,50.9625,51.0423,50.8528,51.0423,9500.0
2011-12-14 10:20:00,51.19,51.23,50.9,50.97,23600.0,51.0523,51.0922,50.7631,50.8329,23600.0
2011-12-14 10:25:00,51.02,51.08,50.93,51.02,7000.0,50.8827,50.9426,50.793,50.8827,7000.0
2011-12-14 10:30:00,51.05,51.1,50.97,50.98,7400.0,50.9127,50.9625,50.8329,50.8429,7400.0
2011-12-14 10:35:00,51.01,51.1,50.98,50.98,11700.0,50.8728,50.9625,50.8429,50.8429,11700.0
2011-12-14 10:40:00,50.98,51.02,50.89,50.95,5400.0,50.8429,50.8827,50.7531,50.8129,5400.0
2011-12-14 10:45:00,50.96,51.21,50.96,51.15,16300.0,50.8229,51.0722,50.8229,51.0124,16300.0
2011-12-14 10:50:00,51.15,51.16,51.04,51.14,2700.0,51.0124,51.0224,50.9027,51.0024,2700.0
2011-12-14 10:55:00,51.03,51.05,50.92,50.92,6800.0,50.8927,50.9127,50.783,50.783,6800.0
2011-12-14 11:00:00,50.94,50.97,50.83,50.84,3400.0,50.803,50.8329,50.6933,50.7032,3400.0
2011-12-14 11:05:00,50.86,50.86,50.63,50.63,4000.0,50.7232,50.7232,50.4938,50.4938,4000.0
2011-12-14 11:10:00,50.62,50.65,50.55,50.58,2800.0,50.4838,50.5137,50.414,50.4439,2800.0
2011-12-14 11:15:00,50.6,50.68,50.51,50.66,11500.0,50.4639,50.5437,50.3741,50.5237,11500.0
2011-12-14 11:20:00,50.61,50.7,50.57,50.7,3600.0,50.4738,50.5636,50.434,50.5636,3600.0
2011-12-14 11:25:00,50.68,50.69,50.51,50.54,5600.0,50.5437,50.5536,50.3741,50.404,5600.0
2011-12-14 11:30:00,50.52,50.54,50.37,50.39,3000.0,50.3841,50.404,50.2345,50.2544,3000.0
2011-12-14 11:35:00,50.4,50.4,50.27,50.36,6300.0,50.2644,50.2644,50.1348,50.2245,6300.0
2011-12-14 11:40:00,50.36,50.51,50.32,50.4,61100.0,50.2245,50.3741,50.1846,50.2644,61100.0
2011-12-14 11:45:00,50.41,50.81,50.41,50.78,35500.0,50.2744,50.6733,50.2744,50.6434,35500.0
2011-12-14 11:50:00,50.77,50.86,50.67,50.74,15000.0,50.6334,50.7232,50.5337,50.6035,15000.0
2011-12-14 11:55:00,50.75,50.77,50.74,50.74,2000.0,50.6135,50.6334,50.6035,50.6035,2000.0
2011-12-14 12:00:00,50.76,50.84,50.69,50.75,2500.0,50.6234,50.7032,50.5536,50.6135,2500.0
2011-12-14 12:05:00,50.74,50.9,50.73,50.88,9000.0,50.6035,50.7631,50.5935,50.7431,9000.0
2011-12-14 12:10:00,50.86,50.95,50.86,50.95,1900.0,50.7232,50.8129,50.7232,50.8129,1900.0
2011-12-14 12:15:00,50.94,50.94,50.88,50.91,1500.0,50.803,50.803,50.7431,50.773,1500.0
2011-12-14 12:20:00,50.92,51.04,50.92,51.03,4500.0,50.783,50.9027,50.783,50.8927,4500.0
2011-12-14 12:25:00,51.03,51.03,50.91,50.91,2200.0,50.8927,50.8927,50.773,50.773,2200.0
2011-12-14 12:30:00,50.89,50.99,50.87,50.97,1700.0,50.7531,50.8528,50.7331,50.8329,1700.0
2011-12-14 12:35:00,50.99,51.04,50.89,50.89,2700.0,50.8528,50.9027,50.7531,50.7531,2700.0
2011-12-14 12:40:00,50.89,51.0,50.89,50.96,1700.0,50.7531,50.8628,50.7531,50.8229,1700.0
2011-12-14 12:45:00,50.96,51.08,50.94,50.94,23200.0,50.8229,50.9426,50.803,50.803,23200.0
2011-12-14 12:50:00,50.92,50.96,50.82,50.96,2500.0,50.783,50.8229,50.6833,50.8229,2500.0
2011-12-14 12:55:00,50.98,50.98,50.88,50.96,11000.0,50.8429,50.8429,50.7431,50.8229,11000.0
2011-12-14 13:00:00,50.93,51.06,50.91,51.05,3900.0,50.793,50.9226,50.773,50.9127,3900.0
2011-12-14 13:05:00,51.08,51.12,51.04,51.05,5000.0,50.9426,50.9825,50.9027,50.9127,5000.0
2011-12-14 13:10:00,51.06,51.15,51.05,51.15,1000.0,50.9226,51.0124,50.9127,51.0124,1000.0
2011-12-14 13:15:00,51.19,51.35,51.18,51.35,1500.0,51.0523,51.2119,51.0423,51.2119,1500.0
2011-12-14 13:20:00,51.35,51.37,51.26,51.26,3700.0,51.2119,51.2318,51.1221,51.1221,3700.0
2011-12-14 13:25:00,51.25,51.31,51.22,51.31,23100.0,51.1121,51.172,51.0822,51.172,23100.0
2011-12-14 13:30:00,51.28,51.29,51.23,51.28,1900.0,51.142,51.152,51.0922,51.142,1900.0
2011-12-14 13:35:00,51.29,51.39,51.28,51.34,8900.0,51.152,51.2517,51.142,51.2019,8900.0
2011-12-14 13:40:00,51.32,51.32,51.25,51.25,1500.0,51.1819,51.1819,51.1121,51.1121,1500.0
2011-12-14 13:45:00,51.25,51.31,51.25,51.27,2900.0,51.1121,51.172,51.1121,51.1321,2900.0
2011-12-14 13:50:00,51.27,51.32,51.25,51.31,4200.0,51.1321,51.1819,51.1121,51.172,4200.0
2011-12-14 13:55:00,51.32,51.33,51.3,51.33,1200.0,51.1819,51.1919,51.162,51.1919,1200.0
2011-12-14 14:00:00,51.33,51.33,51.24,51.26,7900.0,51.1919,51.1919,51.1022,51.1221,7900.0
2011-12-14 14:05:00,51.29,51.32,51.26,51.26,6800.0,51.152,51.1819,51.1221,51.1221,6800.0
2011-12-14 14:10:00,51.26,51.31,51.26,51.27,3100.0,51.1221,51.172,51.1221,51.1321,3100.0
2011-12-14 14:15:00,51.22,51.37,51.22,51.29,10500.0,51.0822,51.2318,51.0822,51.152,10500.0
2011-12-14 14:20:00,51.28,51.29,51.03,51.14,4900.0,51.142,51.152,50.8927,51.0024,4900.0
2011-12-14 14:25:00,51.24,51.26,51.11,51.16,3500.0,51.1022,51.1221,50.9725,51.0224,3500.0
2011-12-14 14:30:00,51.16,51.22,51.11,51.11,9000.0,51.0224,51.0822,50.9725,50.9725,9000.0
2011-12-14 14:35:00,51.13,51.22,51.11,51.18,11400.0,50.9924,51.0822,50.9725,51.0423,11400.0
2011-12-14 14:40:00,51.14,51.22,51.14,51.2,8000.0,51.0024,51.0822,51.0024,51.0623,8000.0
2011-12-14 14:45:00,51.2,51.2,51.13,51.2,3400.0,51.0623,51.0623,50.9924,51.0623,3400.0
2011-12-14 14:50:00,51.21,51.21,51.12,51.15,4000.0,51.0722,51.0722,50.9825,51.0124,4000.0
2011-12-14 14:55:00,51.16,51.2,51.13,51.2,5300.0,51.0224,51.0623,50.9924,51.0623,5300.0
2011-12-14 15:00:00,51.2,51.37,51.19,51.32,5600.0,51.0623,51.2318,51.0523,51.1819,5600.0
2011-12-14 15:05:00,51.3,51.37,51.21,51.28,11700.0,51.162,51.2318,51.0722,51.142,11700.0
2011-12-14 15:10:00,51.26,51.42,51.25,51.36,20600.0,51.1221,51.2817,51.1121,51.2218,20600.0
2011-12-14 15:15:00,51.35,51.39,51.2,51.3,10500.0,51.2119,51.2517,51.0623,51.162,10500.0
2011-12-14 15:20:00,51.3,51.46,51.3,51.42,14600.0,51.162,51.3216,51.162,51.2817,14600.0
2011-12-14 15:25:00,51.43,51.59,51.43,51.53,14000.0,51.2916,51.4512,51.2916,51.3914,14000.0
2011-12-14 15:30:00,51.51,51.51,51.45,51.45,10600.0,51.3714,51.3714,51.3116,51.3116,10600.0
2011-12-14 15:35:00,51.45,51.53,51.43,51.49,14100.0,51.3116,51.3914,51.2916,51.3515,14100.0
2011-12-14 15:40:00,51.5,51.55,51.47,51.54,14800.0,51.3615,51.4113,51.3315,51.4013,14800.0
2011-12-14 15:45:00,51.52,51.61,51.51,51.58,12700.0,51.3814,51.4712,51.3714,51.4412,12700.0
2011-12-14 15:50:00,51.58,51.68,51.55,51.6,33900.0,51.4412,51.541,51.4113,51.4612,33900.0
2011-12-14 15:55:00,51.58,51.77,51.55,51.77,76300.0,51.4412,51.6307,51.4113,51.6307,76300.0
2011-12-15 09:30:00,52.06,52.06,51.42,51.96,37700.0,51.9199,51.9199,51.2817,51.8202,37700.0
2011-12-15 09:35:00,52.03,52.21,51.74,52.18,36400.0,51.89,52.0695,51.6008,52.0396,36400.0
2011-12-15 09:40:00,52.11,52.15,52.01,52.07,3500.0,51.9698,52.0097,51.8701,51.9299,3500.0
2011-12-15 09:45:00,52.11,52.17,52.0,52.01,22200.0,51.9698,52.0296,51.8601,51.8701,22200.0
2011-12-15 09:50:00,52.0,52.49,51.98,52.41,60500.0,51.8601,52.3488,51.8402,52.269,60500.0
2011-12-15 09:55:00,52.4,52.54,52.06,52.51,20500.0,52.259,52.3987,51.9199,52.3687,20500.0
2011-12-15 10:00:00,52.52,52.83,52.52,52.66,12600.0,52.3787,52.6879,52.3787,52.5183,12600.0
2011-12-15 10:05:00,52.7,52.78,52.41,52.47,10500.0,52.5582,52.638,52.269,52.3288,10500.0
2011-12-15 10:10:00,52.48,52.59,52.24,52.33,21800.0,52.3388,52.4485,52.0995,52.1892,21800.0
2011-12-15 10:15:00,52.37,52.37,52.03,52.05,6900.0,52.2291,52.2291,51.89,51.91,6900.0
2011-12-15 10:20:00,52.05,52.06,51.96,52.0,8400.0,51.91,51.9199,51.8202,51.8601,8400.0
2011-12-15 10:25:00,51.98,52.05,51.98,52.0,5500.0,51.8402,51.91,51.8402,51.8601,5500.0
2011-12-15 10:30:00,52.03,52.07,51.99,52.01,5900.0,51.89,51.9299,51.8501,51.8701,5900.0
2011-12-15 10:35:00,52.01,52.05,51.98,52.03,6600.0,51.8701,51.91,51.8402,51.89,6600.0
2011-12-15 10:40:00,52.03,52.18,52.0,52.18,5800.0,51.89,52.0396,51.8601,52.0396,5800.0
2011-12-15 10:45:00,52.17,52.34,52.17,52.2,7700.0,52.0296,52.1992,52.0296,52.0596,7700.0
2011-12-15 10:50:00,52.21,52.31,52.01,52.04,6400.0,52.0695,52.1693,51.8701,51.9,6400.0
2011-12-15 10:55:00,52.11,52.11,51.96,52.0,12300.0,51.9698,51.9698,51.8202,51.8601,12300.0
2011-12-15 11:00:00,52.0,52.06,51.97,52.01,5500.0,51.8601,51.9199,51.8302,51.8701,5500.0
2011-12-15 11:05:00,52.0,52.0,51.79,51.88,10400.0,51.8601,51.8601,51.6507,51.7404,10400.0
2011-12-15 11:10:00,51.91,51.99,51.84,51.88,3600.0,51.7703,51.8501,51.7005,51.7404,3600.0
2011-12-15 11:15:00,51.87,52.0,51.85,51.92,11600.0,51.7305,51.8601,51.7105,51.7803,11600.0
2011-12-15 11:20:00,51.85,52.01,51.84,51.98,8900.0,51.7105,51.8701,51.7005,51.8402,8900.0
2011-12-15 11:25:00,52.0,52.0,51.69,51.83,8800.0,51.8601,51.8601,51.5509,51.6906,8800.0
2011-12-15 11:30:00,51.81,51.85,51.68,51.68,4400.0,51.6706,51.7105,51.541,51.541,4400.0
2011-12-15 11:35:00,51.66,51.75,51.65,51.72,3300.0,51.521,51.6108,51.511,51.5809,3300.0
2011-12-15 11:40:00,51.74,51.8,51.67,51.74,9200.0,51.6008,51.6606,51.531,51.6008,9200.0
2011-12-15 11:45:00,51.72,51.72,51.63,51.63,1700.0,51.5809,51.5809,51.4911,51.4911,1700.0
2011-12-15 11:50:00,51.6,51.6,51.33,51.51,8500.0,51.4612,51.4612,51.1919,51.3714,8500.0
2011-12-15 11:55:00,51.52,51.55,51.49,51.53,1700.0,51.3814,51.4113,51.3515,51.3914,1700.0
2011-12-15 12:00:00,51.55,51.65,51.55,51.58,4900.0,51.4113,51.511,51.4113,51.4412,4900.0
2011-12-15 12:05:00,51.6,51.65,51.6,51.64,2600.0,51.4612,51.511,51.4612,51.5011,2600.0
2011-12-15 12:10:00,51.68,51.69,51.51,51.53,1900.0,51.541,51.5509,51.3714,51.3914,1900.0
2011-12-15 12:15:00,51.52,51.73,51.51,51.73,5900.0,51.3814,51.5908,51.3714,51.5908,5900.0
2011-12-15 12:20:00,51.76,51.95,51.76,51.94,7800.0,51.6208,51.8102,51.6208,51.8003,7800.0
2011-12-15 12:25:00,51.95,51.95,51.75,51.79,2500.0,51.8102,51.8102,51.6108,51.6507,2500.0
2011-12-15 12:30:00,51.76,51.84,51.73,51.73,2200.0,51.6208,51.7005,51.5908,51.5908,2200.0
2011-12-15 12:35:00,51.79,51.8,51.63,51.69,2000.0,51.6507,51.6606,51.4911,51.5509,2000.0
2011-12-15 12:40:00,51.72,51.79,51.7,51.73,2000.0,51.5809,51.6507,51.5609,51.5908,2000.0
2011-12-15 12:45:00,51.75,51.86,51.75,51.82,2200.0,51.6108,51.7205,51.6108,51.6806,2200.0
2011-12-15 12:50:00,51.8,51.84,51.64,51.64,2800.0,51.6606,51.7005,51.5011,51.5011,2800.0
2011-12-15 12:55:00,51.67,51.73,51.66,51.69,2800.0,51.531,51.5908,51.521,51.5509,2800.0
2011-12-15 13:00:00,51.74,51.79,51.69,51.75,2500.0,51.6008,51.6507,51.5509,51.6108,2500.0
2011-12-15 13:05:00,51.77,51.88,51.77,51.88,1600.0,51.6307,51.7404,51.6307,51.7404,1600.0
2011-12-15 13:10:00,51.88,51.88,51.81,51.86,2800.0,51.7404,51.7404,51.6706,51.7205,2800.0
2011-12-15 13:15:00,51.88,51.95,51.85,51.95,4000.0,51.7404,51.8102,51.7105,51.8102,4000.0
2011-12-15 13:20:00,51.97,51.97,51.85,51.94,3800.0,51.8302,51.8302,51.7105,51.8003,3800.0
2011-12-15 13:25:00,51.91,51.94,51.87,51.88,1300.0,51.7703,51.8003,51.7305,51.7404,1300.0
2011-12-15 13:30:00,51.91,51.91,51.66,51.68,2800.0,51.7703,51.7703,51.521,51.541,2800.0
2011-12-15 13:35:00,51.68,51.75,51.65,51.75,3100.0,51.541,51.6108,51.511,51.6108,3100.0
2011-12-15 13:40:00,51.77,51.98,51.69,51.95,4600.0,51.6307,51.8402,51.5509,51.8102,4600.0
2011-12-15 13:45:00,51.89,51.94,51.84,51.91,3800.0,51.7504,51.8003,51.7005,51.7703,3800.0
2011-12-15 13:50:00,51.92,52.0,51.79,51.9,4000.0,51.7803,51.8601,51.6507,51.7604,4000.0
2011-12-15 13:55:00,51.94,51.99,51.94,51.95,2700.0,51.8003,51.8501,51.8003,51.8102,2700.0
2011-12-15 14:00:00,51.99,52.15,51.99,52.13,5800.0,51.8501,52.0097,51.8501,51.9898,5800.0
2011-12-15 14:05:00,52.1,52.15,52.01,52.09,7400.0,51.9598,52.0097,51.8701,51.9499,7400.0
2011-12-15 14:10:00,52.09,52.22,52.09,52.19,3000.0,51.9499,52.0795,51.9499,52.0496,3000.0
2011-12-15 14:15:00,52.17,52.17,52.05,52.05,4900.0,52.0296,52.0296,51.91,51.91,4900.0
2011-12-15 14:20:00,52.05,52.19,52.02,52.11,4300.0,51.91,52.0496,51.8801,51.9698,4300.0
2011-12-15 14:25:00,52.15,52.21,52.14,52.19,3600.0,52.0097,52.0695,51.9997,52.0496,3600.0
2011-12-15 14:30:00,52.17,52.2,52.1,52.14,4400.0,52.0296,52.0596,51.9598,51.9997,4400.0
2011-12-15 14:35:00,52.19,52.23,52.14,52.23,5000.0,52.0496,52.0895,51.9997,52.0895,5000.0
2011-12-15 14:40:00,52.2,52.25,52.15,52.22,7600.0,52.0596,52.1094,52.0097,52.0795,7600.0
2011-12-15 14:45:00,52.23,52.27,52.09,52.09,5200.0,52.0895,52.1294,51.9499,51.9499,5200.0
2011-12-15 14:50:00,52.09,52.15,52.02,52.09,5400.0,51.9499,52.0097,51.8801,51.9499,5400.0
2011-12-15 14:55:00,52.11,52.24,52.11,52.14,6100.0,51.9698,52.0995,51.9698,51.9997,6100.0
2011-12-15 15:00:00,52.11,52.17,52.09,52.17,4100.0,51.9698,52.0296,51.9499,52.0296,4100.0
2011-12-15 15:05:00,52.14,52.15,52.07,52.08,4500.0,51.9997,52.0097,51.9299,51.9399,4500.0
2011-12-15 15:10:00,52.08,52.21,51.87,51.97,12700.0,51.9399,52.0695,51.7305,51.8302,12700.0
2011-12-15 15:15:00,51.95,52.07,51.94,52.07,8300.0,51.8102,51.9299,51.8003,51.9299,8300.0
2011-12-15 15:20:00,52.05,52.11,51.9,51.98,10400.0,51.91,51.9698,51.7604,51.8402,10400.0
2011-12-15 15:25:00,52.0,52.06,51.97,52.04,11500.0,51.8601,51.9199,51.8302,51.9,11500.0
2011-12-15 15:30:00,52.06,52.13,51.94,51.94,9000.0,51.9199,51.9898,51.8003,51.8003,9000.0
2011-12-15 15:35:00,51.91,51.98,51.82,51.95,11300.0,51.7703,51.8402,51.6806,51.8102,11300.0
2011-12-15 15:40:00,51.94,52.05,51.84,51.87,16500.0,51.8003,51.91,51.7005,51.7305,16500.0
2011-12-15 15:45:00,51.86,51.87,51.69,51.74,17400.0,51.7205,51.7305,51.5509,51.6008,17400.0
2011-12-15 15:50:00,51.78,51.94,51.78,51.78,23400.0,51.6407,51.8003,51.6407,51.6407,23400.0
2011-12-15 15:55:00,51.79,52.01,51.79,51.92,41000.0,51.6507,51.8701,51.6507,51.7803,41000.0
2011-12-16 09:30:00,51.77,51.95,51.51,51.58,33600.0,51.6307,51.8102,51.3714,51.4412,33600.0
2011-12-16 09:35:00,51.58,51.58,51.14,51.19,34300.0,51.4412,51.4412,51.0024,51.0523,34300.0
2011-12-16 09:40:00,51.2,51.57,51.11,51.55,47200.0,51.0623,51.4313,50.9725,51.4113,47200.0
2011-12-16 09:45:00,51.44,51.6,51.32,51.6,19700.0,51.3016,51.4612,51.1819,51.4612,19700.0
2011-12-16 09:50:00,51.58,51.86,51.58,51.77,4100.0,51.4412,51.7205,51.4412,51.6307,4100.0
2011-12-16 09:55:00,51.8,51.86,51.71,51.8,14100.0,51.6606,51.7205,51.5709,51.6606,14100.0
2011-12-16 10:00:00,51.75,51.83,51.64,51.68,17600.0,51.6108,51.6906,51.5011,51.541,17600.0
2011-12-16 10:05:00,51.68,51.84,51.68,51.8,28400.0,51.541,51.7005,51.541,51.6606,28400.0
2011-12-16 10:10:00,51.8,51.85,51.75,51.8,25700.0,51.6606,51.7105,51.6108,51.6606,25700.0
2011-12-16 10:15:00,51.8,51.96,51.8,51.88,38700.0,51.6606,51.8202,51.6606,51.7404,38700.0
2011-12-16 10:20:00,51.89,51.91,51.73,51.78,7300.0,51.7504,51.7703,51.5908,51.6407,7300.0
2011-12-16 10:25:00,51.78,51.86,51.75,51.79,19700.0,51.6407,51.7205,51.6108,51.6507,19700.0
2011-12-16 10:30:00,51.83,51.99,51.81,51.83,12900.0,51.6906,51.8501,51.6706,51.6906,12900.0
2011-12-16 10:35:00,51.85,52.04,51.83,52.04,17500.0,51.7105,51.9,51.6906,51.9,17500.0
2011-12-16 10:40:00,52.05,52.06,51.96,52.0,18400.0,51.91,51.9199,51.8202,51.8601,18400.0
2011-12-16 10:45:00,52.01,52.21,51.96,52.17,11000.0,51.8701,52.0695,51.8202,52.0296,11000.0
2011-12-16 10:50:00,52.22,52.44,52.19,52.44,7000.0,52.0795,52.2989,52.0496,52.2989,7000.0
2011-12-16 10:55:00,52.49,52.59,52.43,52.59,7800.0,52.3488,52.4485,52.2889,52.4485,7800.0
2011-12-16 11:00:00,52.65,52.74,52.62,52.72,5100.0,52.5084,52.5981,52.4784,52.5782,5100.0
2011-12-16 11:05:00,52.72,52.76,52.52,52.54,7600.0,52.5782,52.6181,52.3787,52.3987,7600.0
2011-12-16 11:10:00,52.54,52.72,52.54,52.68,6200.0,52.3987,52.5782,52.3987,52.5383,6200.0
2011-12-16 11:15:00,52.68,52.69,52.54,52.61,6100.0,52.5383,52.5482,52.3987,52.4685,6100.0
2011-12-16 11:20:00,52.65,52.65,52.22,52.35,14700.0,52.5084,52.5084,52.0795,52.2092,14700.0
2011-12-16 11:25:00,52.48,52.5,52.44,52.5,1800.0,52.3388,52.3588,52.2989,52.3588,1800.0
2011-12-16 11:30:00,52.49,52.54,52.27,52.27,19100.0,52.3488,52.3987,52.1294,52.1294,19100.0
2011-12-16 11:35:00,52.22,52.26,52.14,52.14,2400.0,52.0795,52.1194,51.9997,51.9997,2400.0
2011-12-16 11:40:00,52.15,52.19,52.07,52.1,2800.0,52.0097,52.0496,51.9299,51.9598,2800.0
2011-12-16 11:45:00,52.12,52.33,52.12,52.21,4100.0,51.9798,52.1892,51.9798,52.0695,4100.0
2011-12-16 11:50:00,52.19,52.41,52.19,52.39,1700.0,52.0496,52.269,52.0496,52.2491,1700.0
2011-12-16 11:55:00,52.34,52.36,52.18,52.18,2600.0,52.1992,52.2191,52.0396,52.0396,2600.0
2011-12-16 12:00:00,52.16,52.18,52.02,52.18,4100.0,52.0197,52.0396,51.8801,52.0396,4100.0
2011-12-16 12:05:00,52.18,52.18,52.05,52.05,7700.0,52.0396,52.0396,51.91,51.91,7700.0
2011-12-16 12:10:00,52.03,52.2,51.98,52.15,12300.0,51.89,52.0596,51.8402,52.0097,12300.0
2011-12-16 12:15:00,52.2,52.2,52.15,52.19,3300.0,52.0596,52.0596,52.0097,52.0496,3300.0
2011-12-16 12:20:00,52.27,52.29,52.23,52.24,6800.0,52.1294,52.1493,52.0895,52.0995,6800.0
2011-12-16 12:25:00,52.23,52.23,52.11,52.15,6900.0,52.0895,52.0895,51.9698,52.0097,6900.0
2011-12-16 12:30:00,52.13,52.17,52.05,52.07,19900.0,51.9898,52.0296,51.91,51.9299,19900.0
2011-12-16 12:35:00,52.08,52.18,52.05,52.17,6100.0,51.9399,52.0396,51.91,52.0296,6100.0
2011-12-16 12:40:00,52.17,52.25,52.13,52.13,3900.0,52.0296,52.1094,51.9898,51.9898,3900.0
2011-12-16 12:45:00,52.11,52.18,52.02,52.16,5500.0,51.9698,52.0396,51.8801,52.0197,5500.0
2011-12-16 12:50:00,52.15,52.15,51.98,52.03,13600.0,52.0097,52.0097,51.8402,51.89,13600.0
2011-12-16 12:55:00,52.02,52.17,52.01,52.08,8800.0,51.8801,52.0296,51.8701,51.9399,8800.0
2011-12-16 13:00:00,52.06,52.29,52.06,52.21,4400.0,51.9199,52.1493,51.9199,52.0695,4400.0
2011-12-16 13:05:00,52.15,52.19,52.11,52.15,4600.0,52.0097,52.0496,51.9698,52.0097,4600.0
2011-12-16 13:10:00,52.18,52.22,52.15,52.17,2700.0,52.0396,52.0795,52.0097,52.0296,2700.0
2011-12-16 13:15:00,52.13,52.21,52.13,52.18,2000.0,51.9898,52.0695,51.9898,52.0396,2000.0
2011-12-16 13:20:00,52.17,52.23,52.17,52.18,900.0,52.0296,52.0895,52.0296,52.0396,900.0
2011-12-16 13:25:00,52.17,52.17,52.11,52.16,3200.0,52.0296,52.0296,51.9698,52.0197,3200.0
2011-12-16 13:30:00,52.17,52.21,52.13,52.13,2200.0,52.0296,52.0695,51.9898,51.9898,2200.0
2011-12-16 13:35:00,52.17,52.18,52.13,52.15,8200.0,52.0296,52.0396,51.9898,52.0097,8200.0
2011-12-16 13:40:00,52.16,52.23,52.15,52.21,2100.0,52.0197,52.0895,52.0097,52.0695,2100.0
2011-12-16 13:45:00,52.15,52.41,52.15,52.34,11700.0,52.0097,52.269,52.0097,52.1992,11700.0
2011-12-16 13:50:00,52.31,52.38,52.24,52.28,4900.0,52.1693,52.2391,52.0995,52.1394,4900.0
2011-12-16 13:55:00,52.27,52.41,52.2,52.41,14700.0,52.1294,52.269,52.0596,52.269,14700.0
2011-12-16 14:00:00,52.42,52.5,52.4,52.44,14600.0,52.279,52.3588,52.259,52.2989,14600.0
2011-12-16 14:05:00,52.39,52.44,52.34,52.36,10600.0,52.2491,52.2989,52.1992,52.2191,10600.0
2011-12-16 14:10:00,52.33,52.35,52.25,52.31,4700.0,52.1892,52.2092,52.1094,52.1693,4700.0
2011-12-16 14:15:00,52.31,52.32,52.15,52.26,5200.0,52.1693,52.1792,52.0097,52.1194,5200.0
2011-12-16 14:20:00,52.24,52.36,52.18,52.19,5300.0,52.0995,52.2191,52.0396,52.0496,5300.0
2011-12-16 14:25:00,52.16,52.21,52.07,52.21,5800.0,52.0197,52.0695,51.9299,52.0695,5800.0
2011-12-16 14:30:00,52.18,52.28,52.18,52.19,5400.0,52.0396,52.1394,52.0396,52.0496,5400.0
2011-12-16 14:35:00,52.21,52.22,52.05,52.08,6900.0,52.0695,52.0795,51.91,51.9399,6900.0
2011-12-16 14:40:00,52.07,52.08,51.99,52.04,7800.0,51.9299,51.9399,51.8501,51.9,7800.0
2011-12-16 14:45:00,52.05,52.18,52.02,52.08,8400.0,51.91,52.0396,51.8801,51.9399,8400.0
2011-12-16 14:50:00,52.1,52.24,52.1,52.2,5000.0,51.9598,52.0995,51.9598,52.0596,5000.0
2011-12-16 14:55:00,52.19,52.25,52.15,52.2,5600.0,52.0496,52.1094,52.0097,52.0596,5600.0
2011-12-16 15:00:00,52.21,52.32,52.18,52.23,9200.0,52.0695,52.1792,52.0396,52.0895,9200.0
2011-12-16 15:05:00,52.24,52.3,52.15,52.24,8900.0,52.0995,52.1593,52.0097,52.0995,8900.0
2011-12-16 15:10:00,52.26,52.35,52.25,52.35,8700.0,52.1194,52.2092,52.1094,52.2092,8700.0
2011-12-16 15:15:00,52.33,52.39,52.2,52.21,8300.0,52.1892,52.2491,52.0596,52.0695,8300.0
2011-12-16 15:20:00,52.21,52.24,52.04,52.11,16900.0,52.0695,52.0995,51.9,51.9698,16900.0
2011-12-16 15:25:00,52.1,52.26,52.1,52.19,11600.0,51.9598,52.1194,51.9598,52.0496,11600.0
2011-12-16 15:30:00,52.19,52.59,52.16,52.57,51000.0,52.0496,52.4485,52.0197,52.4286,51000.0
2011-12-16 15:35:00,52.57,52.73,52.54,52.73,77000.0,52.4286,52.5881,52.3987,52.5881,77000.0
2011-12-16 15:40:00,52.74,52.85,52.49,52.71,72700.0,52.5981,52.7078,52.3488,52.5682,72700.0
2011-12-16 15:45:00,52.77,52.89,52.66,52.88,75300.0,52.628,52.7477,52.5183,52.7377,75300.0
2011-12-16 15:50:00,52.9,53.72,52.89,53.64,281700.0,52.7577,53.5755,52.7477,53.4957,281700.0
2011-12-16 15:55:00,53.64,53.65,50.33,52.47,1280300.0,53.4957,53.5057,50.1946,52.3288,1280300.0
2011-12-19 09:30:00,53.09,53.34,52.74,52.8,31500.0,52.9472,53.1965,52.5981,52.658,31500.0
2011-12-19 09:35:00,52.8,52.81,52.45,52.68,22100.0,52.658,52.6679,52.3089,52.5383,22100.0
2011-12-19 09:40:00,52.76,53.17,52.57,53.15,29600.0,52.6181,53.027,52.4286,53.007,29600.0
2011-12-19 09:45:00,53.12,53.14,52.8,52.98,22500.0,52.9771,52.997,52.658,52.8375,22500.0
2011-12-19 09:50:00,52.97,53.07,52.87,53.0,15500.0,52.8275,52.9272,52.7278,52.8574,15500.0
2011-12-19 09:55:00,52.97,53.07,52.89,53.01,29600.0,52.8275,52.9272,52.7477,52.8674,29600.0
2011-12-19 10:00:00,53.0,53.08,52.9,52.97,10000.0,52.8574,52.9372,52.7577,52.8275,10000.0
2011-12-19 10:05:00,52.92,53.07,52.9,53.02,17400.0,52.7776,52.9272,52.7577,52.8774,17400.0
2011-12-19 10:10:00,53.02,53.04,52.94,52.99,42700.0,52.8774,52.8973,52.7976,52.8474,42700.0
2011-12-19 10:15:00,53.0,53.05,52.95,53.02,25700.0,52.8574,52.9073,52.8076,52.8774,25700.0
2011-12-19 10:20:00,53.03,53.11,52.98,53.11,43100.0,52.8873,52.9671,52.8375,52.9671,43100.0
2011-12-19 10:25:00,53.09,53.59,53.09,53.36,12900.0,52.9472,53.4458,52.9472,53.2164,12900.0
2011-12-19 10:30:00,53.34,53.63,53.29,53.62,8600.0,53.1965,53.4857,53.1466,53.4757,8600.0
2011-12-19 10:35:00,53.62,53.85,53.51,53.51,17200.0,53.4757,53.7051,53.366,53.366,17200.0
2011-12-19 10:40:00,53.57,53.73,53.52,53.73,15100.0,53.4259,53.5855,53.376,53.5855,15100.0
2011-12-19 10:45:00,53.73,53.75,53.32,53.37,48800.0,53.5855,53.6054,53.1766,53.2264,48800.0
2011-12-19 10:50:00,53.37,53.72,53.37,53.65,15100.0,53.2264,53.5755,53.2264,53.5057,15100.0
2011-12-19 10:55:00,53.65,53.72,53.53,53.71,8000.0,53.5057,53.5755,53.386,53.5655,8000.0
2011-12-19 11:00:00,53.68,53.68,53.29,53.34,7400.0,53.5356,53.5356,53.1466,53.1965,7400.0
2011-12-19 11:05:00,53.33,53.33,53.12,53.14,7500.0,53.1865,53.1865,52.9771,52.997,7500.0
2011-12-19 11:10:00,53.16,53.19,53.06,53.06,8400.0,53.017,53.0469,52.9173,52.9173,8400.0
2011-12-19 11:15:00,53.05,53.07,52.91,53.07,7900.0,52.9073,52.9272,52.7677,52.9272,7900.0
2011-12-19 11:20:00,53.04,53.07,52.97,53.03,7000.0,52.8973,52.9272,52.8275,52.8873,7000.0
2011-12-19 11:25:00,53.02,53.1,52.91,53.01,25000.0,52.8774,52.9571,52.7677,52.8674,25000.0
2011-12-19 11:30:00,52.99,53.04,52.93,52.94,14100.0,52.8474,52.8973,52.7876,52.7976,14100.0
2011-12-19 11:35:00,52.94,53.07,52.9,53.07,32900.0,52.7976,52.9272,52.7577,52.9272,32900.0
2011-12-19 11:40:00,53.06,53.33,53.06,53.23,7200.0,52.9173,53.1865,52.9173,53.0868,7200.0
2011-12-19 11:45:00,53.21,53.38,53.21,53.38,7600.0,53.0669,53.2364,53.0669,53.2364,7600.0
2011-12-19 11:50:00,53.35,53.36,53.21,53.33,9100.0,53.2065,53.2164,53.0669,53.1865,9100.0
2011-12-19 11:55:00,53.38,53.41,53.34,53.35,6400.0,53.2364,53.2663,53.1965,53.2065,6400.0
2011-12-19 12:00:00,53.34,53.34,53.18,53.23,9500.0,53.1965,53.1965,53.0369,53.0868,9500.0
2011-12-19 12:05:00,53.23,53.52,53.23,53.52,14400.0,53.0868,53.376,53.0868,53.376,14400.0
2011-12-19 12:10:00,53.5,53.6,53.48,53.6,7500.0,53.3561,53.4558,53.3361,53.4558,7500.0
2011-12-19 12:15:00,53.57,53.66,53.52,53.61,6200.0,53.4259,53.5156,53.376,53.4658,6200.0
2011-12-19 12:20:00,53.63,53.84,53.6,53.79,14800.0,53.4857,53.6952,53.4558,53.6453,14800.0
2011-12-19 12:25:00,53.81,53.92,53.79,53.86,11300.0,53.6652,53.7749,53.6453,53.7151,11300.0
2011-12-19 12:30:00,53.8,53.85,53.61,53.62,14400.0,53.6553,53.7051,53.4658,53.4757,14400.0
2011-12-19 12:35:00,53.63,53.65,53.28,53.33,13100.0,53.4857,53.5057,53.1367,53.1865,13100.0
2011-12-19 12:40:00,53.3,53.37,53.3,53.32,2700.0,53.1566,53.2264,53.1566,53.1766,2700.0
2011-12-19 12:45:00,53.31,53.38,53.29,53.36,3500.0,53.1666,53.2364,53.1466,53.2164,3500.0
2011-12-19 12:50:00,53.38,53.5,53.38,53.49,2900.0,53.2364,53.3561,53.2364,53.3461,2900.0
2011-12-19 12:55:00,53.47,53.49,53.24,53.31,5800.0,53.3262,53.3461,53.0968,53.1666,5800.0
2011-12-19 13:00:00,53.28,53.33,53.18,53.25,3800.0,53.1367,53.1865,53.0369,53.1067,3800.0
2011-12-19 13:05:00,53.19,53.29,53.16,53.23,4800.0,53.0469,53.1466,53.017,53.0868,4800.0
2011-12-19 13:10:00,53.18,53.28,53.11,53.14,8800.0,53.0369,53.1367,52.9671,52.997,8800.0
2011-12-19 13:15:00,53.14,53.27,53.09,53.2,19500.0,52.997,53.1267,52.9472,53.0569,19500.0
2011-12-19 13:20:00,53.22,53.26,53.18,53.23,22800.0,53.0768,53.1167,53.0369,53.0868,22800.0
2011-12-19 13:25:00,53.25,53.26,53.18,53.24,36200.0,53.1067,53.1167,53.0369,53.0968,36200.0
2011-12-19 13:30:00,53.25,53.35,53.18,53.18,4200.0,53.1067,53.2065,53.0369,53.0369,4200.0
2011-12-19 13:35:00,53.21,53.39,53.21,53.37,8900.0,53.0669,53.2464,53.0669,53.2264,8900.0
2011-12-19 13:40:00,53.37,53.44,53.35,53.43,5600.0,53.2264,53.2962,53.2065,53.2863,5600.0
2011-12-19 13:45:00,53.45,53.49,53.32,53.4,2500.0,53.3062,53.3461,53.1766,53.2563,2500.0
2011-12-19 13:50:00,53.41,53.41,53.2,53.28,6100.0,53.2663,53.2663,53.0569,53.1367,6100.0
2011-12-19 13:55:00,53.28,53.29,53.18,53.24,6500.0,53.1367,53.1466,53.0369,53.0968,6500.0
2011-12-19 14:00:00,53.24,53.29,53.22,53.26,6400.0,53.0968,53.1466,53.0768,53.1167,6400.0
2011-12-19 14:05:00,53.28,53.29,53.23,53.27,7000.0,53.1367,53.1466,53.0868,53.1267,7000.0
2011-12-19 14:10:00,53.27,53.28,53.18,53.25,7100.0,53.1267,53.1367,53.0369,53.1067,7100.0
2011-12-19 14:15:00,53.22,53.28,53.18,53.22,15200.0,53.0768,53.1367,53.0369,53.0768,15200.0
2011-12-19 14:20:00,53.23,53.28,53.2,53.2,6800.0,53.0868,53.1367,53.0569,53.0569,6800.0
2011-12-19 14:25:00,53.23,53.27,53.18,53.21,14700.0,53.0868,53.1267,53.0369,53.0669,14700.0
2011-12-19 14:30:00,53.21,53.25,53.18,53.2,10800.0,53.0669,53.1067,53.0369,53.0569,10800.0
2011-12-19 14:35:00,53.2,53.28,53.2,53.26,12200.0,53.0569,53.1367,53.0569,53.1167,12200.0
2011-12-19 14:40:00,53.27,53.27,53.22,53.27,16900.0,53.1267,53.1267,53.0768,53.1267,16900.0
2011-12-19 14:45:00,53.28,53.34,53.25,53.28,8300.0,53.1367,53.1965,53.1067,53.1367,8300.0
2011-12-19 14:50:00,53.29,53.36,53.27,53.29,10000.0,53.1466,53.2164,53.1267,53.1466,10000.0
2011-12-19 14:55:00,53.3,53.39,53.28,53.36,7200.0,53.1566,53.2464,53.1367,53.2164,7200.0
2011-12-19 15:00:00,53.34,53.47,53.23,53.25,29200.0,53.1965,53.3262,53.0868,53.1067,29200.0
2011-12-19 15:05:00,53.24,53.32,53.21,53.26,39500.0,53.0968,53.1766,53.0669,53.1167,39500.0
2011-12-19 15:10:00,53.25,53.31,53.23,53.24,21800.0,53.1067,53.1666,53.0868,53.0968,21800.0
2011-12-19 15:15:00,53.25,53.28,53.23,53.26,21300.0,53.1067,53.1367,53.0868,53.1167,21300.0
2011-12-19 15:20:00,53.25,53.28,53.23,53.25,31800.0,53.1067,53.1367,53.0868,53.1067,31800.0
2011-12-19 15:25:00,53.26,53.28,53.24,53.25,28600.0,53.1167,53.1367,53.0968,53.1067,28600.0
2011-12-19 15:30:00,53.25,53.28,53.08,53.11,34500.0,53.1067,53.1367,52.9372,52.9671,34500.0
2011-12-19 15:35:00,53.09,53.2,53.07,53.18,18900.0,52.9472,53.0569,52.9272,53.0369,18900.0
2011-12-19 15:40:00,53.16,53.26,53.08,53.16,24500.0,53.017,53.1167,52.9372,53.017,24500.0
2011-12-19 15:45:00,53.15,53.22,53.09,53.12,22800.0,53.007,53.0768,52.9472,52.9771,22800.0
2011-12-19 15:50:00,53.14,53.14,53.09,53.12,43400.0,52.997,52.997,52.9472,52.9771,43400.0
2011-12-19 15:55:00,53.11,53.2,53.09,53.16,24300.0,52.9671,53.0569,52.9472,53.017,24300.0
2011-12-20 09:30:00,53.81,54.17,53.77,54.11,13400.0,53.6652,54.0243,53.6253,53.9644,13400.0
2011-12-20 09:35:00,54.11,54.55,54.05,54.45,10500.0,53.9644,54.4032,53.9046,54.3035,10500.0
2011-12-20 09:40:00,54.53,54.63,54.42,54.51,19900.0,54.3833,54.483,54.2736,54.3634,19900.0
2011-12-20 09:45:00,54.52,54.71,54.25,54.41,13800.0,54.3733,54.5628,54.1041,54.2636,13800.0
2011-12-20 09:50:00,54.43,54.48,54.24,54.39,7500.0,54.2836,54.3334,54.0941,54.2437,7500.0
2011-12-20 09:55:00,54.4,54.58,54.38,54.58,7500.0,54.2536,54.4332,54.2337,54.4332,7500.0
2011-12-20 10:00:00,54.53,54.59,54.42,54.53,7000.0,54.3833,54.4431,54.2736,54.3833,7000.0
2011-12-20 10:05:00,54.57,54.87,54.55,54.87,12600.0,54.4232,54.7224,54.4032,54.7224,12600.0
2011-12-20 10:10:00,54.89,55.07,54.89,55.06,22600.0,54.7423,54.9218,54.7423,54.9119,22600.0
2011-12-20 10:15:00,55.07,55.17,55.04,55.08,16200.0,54.9218,55.0216,54.8919,54.9318,16200.0
2011-12-20 10:20:00,55.09,55.09,54.86,54.94,7200.0,54.9418,54.9418,54.7124,54.7922,7200.0
2011-12-20 10:25:00,54.94,55.04,54.83,54.9,15100.0,54.7922,54.8919,54.6825,54.7523,15100.0
2011-12-20 10:30:00,54.91,55.0,54.85,54.87,15400.0,54.7623,54.852,54.7024,54.7224,15400.0
2011-12-20 10:35:00,54.86,54.91,54.76,54.79,7000.0,54.7124,54.7623,54.6127,54.6426,7000.0
2011-12-20 10:40:00,54.78,54.87,54.74,54.82,12200.0,54.6326,54.7224,54.5927,54.6725,12200.0
2011-12-20 10:45:00,54.83,54.85,54.76,54.76,17700.0,54.6825,54.7024,54.6127,54.6127,17700.0
2011-12-20 10:50:00,54.76,54.76,54.44,54.56,26100.0,54.6127,54.6127,54.2935,54.4132,26100.0
2011-12-20 10:55:00,54.64,54.72,54.54,54.6,6500.0,54.493,54.5728,54.3933,54.4531,6500.0
2011-12-20 11:00:00,54.65,54.72,54.58,54.66,13800.0,54.503,54.5728,54.4332,54.5129,13800.0
2011-12-20 11:05:00,54.69,54.86,54.66,54.81,6500.0,54.5429,54.7124,54.5129,54.6625,6500.0
2011-12-20 11:10:00,54.81,54.89,54.79,54.87,12600.0,54.6625,54.7423,54.6426,54.7224,12600.0
2011-12-20 11:15:00,54.87,55.01,54.85,55.01,11200.0,54.7224,54.862,54.7024,54.862,11200.0
2011-12-20 11:20:00,54.97,55.01,54.8,54.87,7800.0,54.8221,54.862,54.6526,54.7224,7800.0
2011-12-20 11:25:00,54.92,55.13,54.92,55.07,17600.0,54.7723,54.9817,54.7723,54.9218,17600.0
2011-12-20 11:30:00,55.08,55.08,54.61,54.71,14700.0,54.9318,54.9318,54.4631,54.5628,14700.0
2011-12-20 11:35:00,54.66,54.79,54.66,54.67,7000.0,54.5129,54.6426,54.5129,54.5229,7000.0
2011-12-20 11:40:00,54.67,54.91,54.67,54.91,5600.0,54.5229,54.7623,54.5229,54.7623,5600.0
2011-12-20 11:45:00,54.95,55.34,54.95,55.34,11300.0,54.8022,55.1911,54.8022,55.1911,11300.0
2011-12-20 11:50:00,55.37,55.48,55.14,55.34,16900.0,55.221,55.3307,54.9917,55.1911,16900.0
2011-12-20 11:55:00,55.36,55.36,55.14,55.16,7800.0,55.2111,55.2111,54.9917,55.0116,7800.0
2011-12-20 12:00:00,55.19,55.35,55.13,55.35,6000.0,55.0415,55.2011,54.9817,55.2011,6000.0
2011-12-20 12:05:00,55.35,55.42,55.3,55.35,11800.0,55.2011,55.2709,55.1512,55.2011,11800.0
2011-12-20 12:10:00,55.37,55.4,55.17,55.25,7100.0,55.221,55.251,55.0216,55.1014,7100.0
2011-12-20 12:15:00,55.26,55.46,55.26,55.46,12500.0,55.1113,55.3108,55.1113,55.3108,12500.0
2011-12-20 12:20:00,55.47,55.53,55.4,55.47,8000.0,55.3208,55.3806,55.251,55.3208,8000.0
2011-12-20 12:25:00,55.46,55.58,55.46,55.53,14800.0,55.3108,55.4305,55.3108,55.3806,14800.0
2011-12-20 12:30:00,55.54,55.64,55.54,55.57,12000.0,55.3906,55.4903,55.3906,55.4205,12000.0
2011-12-20 12:35:00,55.57,55.59,55.42,55.5,9100.0,55.4205,55.4404,55.2709,55.3507,9100.0
2011-12-20 12:40:00,55.54,55.76,55.53,55.76,9200.0,55.3906,55.61,55.3806,55.61,9200.0
2011-12-20 12:45:00,55.77,55.77,55.51,55.59,9800.0,55.62,55.62,55.3607,55.4404,9800.0
2011-12-20 12:50:00,55.59,55.71,55.58,55.69,10600.0,55.4404,55.5601,55.4305,55.5402,10600.0
2011-12-20 12:55:00,55.71,55.86,55.7,55.81,9500.0,55.5601,55.7097,55.5502,55.6599,9500.0
2011-12-20 13:00:00,55.82,55.91,55.81,55.89,13900.0,55.6698,55.7596,55.6599,55.7396,13900.0
2011-12-20 13:05:00,55.86,55.88,55.73,55.83,5200.0,55.7097,55.7297,55.5801,55.6798,5200.0
2011-12-20 13:10:00,55.86,55.86,55.69,55.69,5600.0,55.7097,55.7097,55.5402,55.5402,5600.0
2011-12-20 13:15:00,55.69,55.82,55.65,55.82,3900.0,55.5402,55.6698,55.5003,55.6698,3900.0
2011-12-20 13:20:00,55.84,55.9,55.81,55.83,9900.0,55.6898,55.7496,55.6599,55.6798,9900.0
2011-12-20 13:25:00,55.83,55.97,55.83,55.97,10500.0,55.6798,55.8194,55.6798,55.8194,10500.0
2011-12-20 13:30:00,55.96,55.98,55.83,55.87,8900.0,55.8095,55.8294,55.6798,55.7197,8900.0
2011-12-20 13:35:00,55.88,55.95,55.88,55.92,10700.0,55.7297,55.7995,55.7297,55.7696,10700.0
2011-12-20 13:40:00,55.91,55.99,55.83,55.87,23800.0,55.7596,55.8394,55.6798,55.7197,23800.0
2011-12-20 13:45:00,55.82,55.9,55.78,55.84,10500.0,55.6698,55.7496,55.6299,55.6898,10500.0
2011-12-20 13:50:00,55.86,55.99,55.85,55.99,6900.0,55.7097,55.8394,55.6997,55.8394,6900.0
2011-12-20 13:55:00,56.0,56.03,55.95,56.0,7100.0,55.8493,55.8793,55.7995,55.8493,7100.0
2011-12-20 14:00:00,56.01,56.04,55.88,56.0,7600.0,55.8593,55.8892,55.7297,55.8493,7600.0
2011-12-20 14:05:00,55.99,56.03,55.93,56.03,14600.0,55.8394,55.8793,55.7795,55.8793,14600.0
2011-12-20 14:10:00,56.03,56.04,55.95,55.98,10400.0,55.8793,55.8892,55.7995,55.8294,10400.0
2011-12-20 14:15:00,55.98,55.98,55.81,55.9,14500.0,55.8294,55.8294,55.6599,55.7496,14500.0
2011-12-20 14:20:00,55.88,55.94,55.85,55.87,8800.0,55.7297,55.7895,55.6997,55.7197,8800.0
2011-12-20 14:25:00,55.82,55.89,55.81,55.84,8800.0,55.6698,55.7396,55.6599,55.6898,8800.0
2011-12-20 14:30:00,55.86,55.88,55.72,55.75,13200.0,55.7097,55.7297,55.5701,55.6,13200.0
2011-12-20 14:35:00,55.72,55.76,55.54,55.55,10700.0,55.5701,55.61,55.3906,55.4006,10700.0
2011-12-20 14:40:00,55.54,55.59,55.49,55.49,16700.0,55.3906,55.4404,55.3407,55.3407,16700.0
2011-12-20 14:45:00,55.5,55.55,55.42,55.5,58000.0,55.3507,55.4006,55.2709,55.3507,58000.0
2011-12-20 14:50:00,55.51,55.61,55.47,55.54,14900.0,55.3607,55.4604,55.3208,55.3906,14900.0
2011-12-20 14:55:00,55.52,55.57,55.4,55.4,54200.0,55.3706,55.4205,55.251,55.251,54200.0
2011-12-20 15:00:00,55.39,55.42,55.3,55.37,9500.0,55.241,55.2709,55.1512,55.221,9500.0
2011-12-20 15:05:00,55.35,55.35,55.24,55.24,15400.0,55.2011,55.2011,55.0914,55.0914,15400.0
2011-12-20 15:10:00,55.21,55.24,55.1,55.1,10000.0,55.0615,55.0914,54.9518,54.9518,10000.0
2011-12-20 15:15:00,55.11,55.14,54.97,54.98,14400.0,54.9617,54.9917,54.8221,54.8321,14400.0
2011-12-20 15:20:00,54.99,55.04,54.85,54.85,10900.0,54.8421,54.8919,54.7024,54.7024,10900.0
2011-12-20 15:25:00,54.85,55.0,54.85,55.0,12700.0,54.7024,54.852,54.7024,54.852,12700.0
2011-12-20 15:30:00,54.98,54.98,54.8,54.84,13900.0,54.8321,54.8321,54.6526,54.6925,13900.0
2011-12-20 15:35:00,54.81,54.86,54.67,54.85,15900.0,54.6625,54.7124,54.5229,54.7024,15900.0
2011-12-20 15:40:00,54.81,54.84,54.64,54.7,27400.0,54.6625,54.6925,54.493,54.5528,27400.0
2011-12-20 15:45:00,54.69,54.97,54.68,54.95,35600.0,54.5429,54.8221,54.5329,54.8022,35600.0
2011-12-20 15:50:00,54.98,55.05,54.93,54.95,32100.0,54.8321,54.9019,54.7822,54.8022,32100.0
2011-12-20 15:55:00,54.96,55.06,54.95,55.01,48000.0,54.8121,54.9119,54.8022,54.862,48000.0
2011-12-21 09:30:00,55.01,55.39,54.09,55.02,7800.0,54.862,55.241,53.9445,54.872,7800.0
2011-12-21 09:35:00,55.0,55.0,54.78,54.83,11500.0,54.852,54.852,54.6326,54.6825,11500.0
2011-12-21 09:40:00,54.73,54.82,54.7,54.7,5300.0,54.5828,54.6725,54.5528,54.5528,5300.0
2011-12-21 09:45:00,54.65,54.75,54.34,54.34,8000.0,54.503,54.6027,54.1938,54.1938,8000.0
2011-12-21 09:50:00,54.34,54.34,54.27,54.3,6000.0,54.1938,54.1938,54.124,54.1539,6000.0
2011-12-21 09:55:00,54.32,54.32,54.19,54.27,5100.0,54.1739,54.1739,54.0442,54.124,5100.0
2011-12-21 10:00:00,54.32,54.33,54.19,54.19,11000.0,54.1739,54.1838,54.0442,54.0442,11000.0
2011-12-21 10:05:00,54.19,54.19,53.9,53.9,8300.0,54.0442,54.0442,53.755,53.755,8300.0
2011-12-21 10:10:00,53.91,54.19,53.9,54.03,10800.0,53.765,54.0442,53.755,53.8846,10800.0
2011-12-21 10:15:00,54.03,54.04,53.8,53.8,6700.0,53.8846,53.8946,53.6553,53.6553,6700.0
2011-12-21 10:20:00,53.83,53.98,53.78,53.82,9800.0,53.6852,53.8348,53.6353,53.6752,9800.0
2011-12-21 10:25:00,53.75,53.85,53.56,53.85,8400.0,53.6054,53.7051,53.4159,53.7051,8400.0
2011-12-21 10:30:00,53.78,53.84,53.71,53.74,7800.0,53.6353,53.6952,53.5655,53.5954,7800.0
2011-12-21 10:35:00,53.78,53.78,53.64,53.64,2400.0,53.6353,53.6353,53.4957,53.4957,2400.0
2011-12-21 10:40:00,53.69,53.74,53.59,53.65,180200.0,53.5456,53.5954,53.4458,53.5057,180200.0
2011-12-21 10:45:00,53.65,53.65,53.36,53.56,33500.0,53.5057,53.5057,53.2164,53.4159,33500.0
2011-12-21 10:50:00,53.57,53.57,53.38,53.41,14100.0,53.4259,53.4259,53.2364,53.2663,14100.0
2011-12-21 10:55:00,53.38,53.39,53.17,53.18,12300.0,53.2364,53.2464,53.027,53.0369,12300.0
2011-12-21 11:00:00,53.19,53.19,53.01,53.1,25600.0,53.0469,53.0469,52.8674,52.9571,25600.0
2011-12-21 11:05:00,53.06,53.31,53.0,53.25,26500.0,52.9173,53.1666,52.8574,53.1067,26500.0
2011-12-21 11:10:00,53.21,53.38,53.19,53.38,9600.0,53.0669,53.2364,53.0469,53.2364,9600.0
2011-12-21 11:15:00,53.33,53.33,53.21,53.27,8900.0,53.1865,53.1865,53.0669,53.1267,8900.0
2011-12-21 11:20:00,53.25,53.36,53.25,53.33,7000.0,53.1067,53.2164,53.1067,53.1865,7000.0
2011-12-21 11:25:00,53.51,53.58,53.39,53.42,6200.0,53.366,53.4359,53.2464,53.2763,6200.0
2011-12-21 11:30:00,53.45,53.61,53.39,53.61,3000.0,53.3062,53.4658,53.2464,53.4658,3000.0
2011-12-21 11:35:00,53.61,53.65,53.52,53.56,10000.0,53.4658,53.5057,53.376,53.4159,10000.0
2011-12-21 11:40:00,53.56,53.61,53.45,53.47,2900.0,53.4159,53.4658,53.3062,53.3262,2900.0
2011-12-21 11:45:00,53.46,53.55,53.43,53.47,7200.0,53.3162,53.4059,53.2863,53.3262,7200.0
2011-12-21 11:50:00,53.47,53.52,53.44,53.47,8700.0,53.3262,53.376,53.2962,53.3262,8700.0
2011-12-21 11:55:00,53.52,53.53,53.43,53.51,5500.0,53.376,53.386,53.2863,53.366,5500.0
2011-12-21 12:00:00,53.56,53.69,53.56,53.56,2500.0,53.4159,53.5456,53.4159,53.4159,2500.0
2011-12-21 12:05:00,53.56,53.61,53.42,53.44,8800.0,53.4159,53.4658,53.2763,53.2962,8800.0
2011-12-21 12:10:00,53.44,53.53,53.44,53.44,3600.0,53.2962,53.386,53.2962,53.2962,3600.0
2011-12-21 12:15:00,53.47,53.54,53.43,53.48,4200.0,53.3262,53.396,53.2863,53.3361,4200.0
2011-12-21 12:20:00,53.49,53.52,53.41,53.46,11600.0,53.3461,53.376,53.2663,53.3162,11600.0
2011-12-21 12:25:00,53.42,53.5,53.41,53.44,20900.0,53.2763,53.3561,53.2663,53.2962,20900.0
2011-12-21 12:30:00,53.45,53.49,53.41,53.45,6700.0,53.3062,53.3461,53.2663,53.3062,6700.0
2011-12-21 12:35:00,53.45,53.53,53.43,53.49,6400.0,53.3062,53.386,53.2863,53.3461,6400.0
2011-12-21 12:40:00,53.46,53.5,53.44,53.48,4200.0,53.3162,53.3561,53.2962,53.3361,4200.0
2011-12-21 12:45:00,53.48,53.54,53.46,53.5,3500.0,53.3361,53.396,53.3162,53.3561,3500.0
2011-12-21 12:50:00,53.49,53.59,53.45,53.5,12800.0,53.3461,53.4458,53.3062,53.3561,12800.0
2011-12-21 12:55:00,53.52,53.75,53.49,53.68,4800.0,53.376,53.6054,53.3461,53.5356,4800.0
2011-12-21 13:00:00,53.68,53.95,53.68,53.86,3900.0,53.5356,53.8049,53.5356,53.7151,3900.0
2011-12-21 13:05:00,53.85,53.87,53.77,53.8,4300.0,53.7051,53.7251,53.6253,53.6553,4300.0
2011-12-21 13:10:00,53.78,53.87,53.76,53.85,2900.0,53.6353,53.7251,53.6154,53.7051,2900.0
2011-12-21 13:15:00,53.88,53.95,53.85,53.91,7600.0,53.735,53.8049,53.7051,53.765,7600.0
2011-12-21 13:20:00,53.9,53.95,53.81,53.88,3900.0,53.755,53.8049,53.6652,53.735,3900.0
2011-12-21 13:25:00,53.89,53.91,53.81,53.81,4200.0,53.745,53.765,53.6652,53.6652,4200.0
2011-12-21 13:30:00,53.8,53.8,53.76,53.78,4500.0,53.6553,53.6553,53.6154,53.6353,4500.0
2011-12-21 13:35:00,53.75,53.78,53.66,53.68,8700.0,53.6054,53.6353,53.5156,53.5356,8700.0
2011-12-21 13:40:00,53.66,53.69,53.55,53.55,6900.0,53.5156,53.5456,53.4059,53.4059,6900.0
2011-12-21 13:45:00,53.53,53.7,53.5,53.7,5100.0,53.386,53.5555,53.3561,53.5555,5100.0
2011-12-21 13:50:00,53.76,53.93,53.73,53.78,9700.0,53.6154,53.7849,53.5855,53.6353,9700.0
2011-12-21 13:55:00,53.8,53.93,53.8,53.89,4200.0,53.6553,53.7849,53.6553,53.745,4200.0
2011-12-21 14:00:00,53.92,53.98,53.86,53.9,10500.0,53.7749,53.8348,53.7151,53.755,10500.0
2011-12-21 14:05:00,53.94,54.02,53.94,53.97,4000.0,53.7949,53.8747,53.7949,53.8248,4000.0
2011-12-21 14:10:00,53.99,54.03,53.76,53.77,11300.0,53.8448,53.8846,53.6154,53.6253,11300.0
2011-12-21 14:15:00,53.77,53.86,53.74,53.74,3500.0,53.6253,53.7151,53.5954,53.5954,3500.0
2011-12-21 14:20:00,53.75,53.79,53.68,53.69,8500.0,53.6054,53.6453,53.5356,53.5456,8500.0
2011-12-21 14:25:00,53.67,53.71,53.64,53.69,12200.0,53.5256,53.5655,53.4957,53.5456,12200.0
2011-12-21 14:30:00,53.72,53.86,53.71,53.84,5900.0,53.5755,53.7151,53.5655,53.6952,5900.0
2011-12-21 14:35:00,53.85,54.06,53.85,53.99,2800.0,53.7051,53.9146,53.7051,53.8448,2800.0
2011-12-21 14:40:00,53.98,54.03,53.86,53.87,5200.0,53.8348,53.8846,53.7151,53.7251,5200.0
2011-12-21 14:45:00,53.87,53.88,53.74,53.83,17500.0,53.7251,53.735,53.5954,53.6852,17500.0
2011-12-21 14:50:00,53.79,53.86,53.77,53.85,12000.0,53.6453,53.7151,53.6253,53.7051,12000.0
2011-12-21 14:55:00,53.84,54.13,53.84,54.13,13000.0,53.6952,53.9844,53.6952,53.9844,13000.0
2011-12-21 15:00:00,54.13,54.2,53.99,54.09,15300.0,53.9844,54.0542,53.8448,53.9445,15300.0
2011-12-21 15:05:00,54.09,54.11,54.0,54.05,9900.0,53.9445,53.9644,53.8547,53.9046,9900.0
2011-12-21 15:10:00,54.08,54.16,53.96,54.0,28400.0,53.9345,54.0143,53.8148,53.8547,28400.0
2011-12-21 15:15:00,54.06,54.15,53.99,53.99,18200.0,53.9146,54.0043,53.8448,53.8448,18200.0
2011-12-21 15:20:00,54.01,54.12,54.01,54.07,7700.0,53.8647,53.9744,53.8647,53.9245,7700.0
2011-12-21 15:25:00,54.09,54.2,54.03,54.18,14500.0,53.9445,54.0542,53.8846,54.0342,14500.0
2011-12-21 15:30:00,54.2,54.35,54.2,54.32,14000.0,54.0542,54.2038,54.0542,54.1739,14000.0
2011-12-21 15:35:00,54.31,54.38,54.27,54.3,16900.0,54.1639,54.2337,54.124,54.1539,16900.0
2011-12-21 15:40:00,54.3,54.52,54.23,54.5,18800.0,54.1539,54.3733,54.0841,54.3534,18800.0
2011-12-21 15:45:00,54.53,54.53,54.32,54.43,14400.0,54.3833,54.3833,54.1739,54.2836,14400.0
2011-12-21 15:50:00,54.47,54.51,54.31,54.41,17700.0,54.3235,54.3634,54.1639,54.2636,17700.0
2011-12-21 15:55:00,54.4,54.48,54.35,54.42,29100.0,54.2536,54.3334,54.2038,54.2736,29100.0
2011-12-22 09:30:00,54.5,54.54,54.41,54.45,2700.0,54.3534,54.3933,54.2636,54.3035,2700.0
2011-12-22 09:35:00,54.42,54.74,54.42,54.74,1800.0,54.2736,54.5927,54.2736,54.5927,1800.0
2011-12-22 09:40:00,54.59,54.72,54.55,54.59,2200.0,54.4431,54.5728,54.4032,54.4431,2200.0
2011-12-22 09:45:00,54.64,54.64,54.41,54.42,2700.0,54.493,54.493,54.2636,54.2736,2700.0
2011-12-22 09:50:00,54.43,54.43,54.3,54.31,1900.0,54.2836,54.2836,54.1539,54.1639,1900.0
2011-12-22 09:55:00,54.38,54.39,54.18,54.3,2700.0,54.2337,54.2437,54.0342,54.1539,2700.0
2011-12-22 10:00:00,54.35,54.4,54.15,54.17,4900.0,54.2038,54.2536,54.0043,54.0243,4900.0
2011-12-22 10:05:00,54.2,54.26,54.15,54.15,1000.0,54.0542,54.114,54.0043,54.0043,1000.0
2011-12-22 10:10:00,54.23,54.23,54.11,54.13,9700.0,54.0841,54.0841,53.9644,53.9844,9700.0
2011-12-22 10:15:00,54.15,54.23,54.15,54.19,9500.0,54.0043,54.0841,54.0043,54.0442,9500.0
2011-12-22 10:20:00,54.2,54.23,54.04,54.14,4200.0,54.0542,54.0841,53.8946,53.9943,4200.0
2011-12-22 10:25:00,54.15,54.29,54.1,54.1,2300.0,54.0043,54.1439,53.9545,53.9545,2300.0
2011-12-22 10:30:00,54.16,54.27,54.16,54.21,3800.0,54.0143,54.124,54.0143,54.0642,3800.0
2011-12-22 10:35:00,54.2,54.2,54.08,54.18,1600.0,54.0542,54.0542,53.9345,54.0342,1600.0
2011-12-22 10:40:00,54.2,54.29,54.2,54.29,1800.0,54.0542,54.1439,54.0542,54.1439,1800.0
2011-12-22 10:45:00,54.34,54.34,54.11,54.18,2600.0,54.1938,54.1938,53.9644,54.0342,2600.0
2011-12-22 10:50:00,54.23,54.35,54.22,54.34,1100.0,54.0841,54.2038,54.0741,54.1938,1100.0
2011-12-22 10:55:00,54.29,54.38,54.26,54.31,2400.0,54.1439,54.2337,54.114,54.1639,2400.0
2011-12-22 11:00:00,54.34,54.37,54.27,54.27,3000.0,54.1938,54.2237,54.124,54.124,3000.0
2011-12-22 11:05:00,54.3,54.36,54.27,54.31,1100.0,54.1539,54.2138,54.124,54.1639,1100.0
2011-12-22 11:10:00,54.37,54.37,54.21,54.22,1500.0,54.2237,54.2237,54.0642,54.0741,1500.0
2011-12-22 11:15:00,54.2,54.3,54.2,54.26,1600.0,54.0542,54.1539,54.0542,54.114,1600.0
2011-12-22 11:20:00,54.3,54.3,54.27,54.29,700.0,54.1539,54.1539,54.124,54.1439,700.0
2011-12-22 11:25:00,54.33,54.33,54.3,54.3,300.0,54.1838,54.1838,54.1539,54.1539,300.0
2011-12-22 11:30:00,54.3,54.3,54.29,54.3,300.0,54.1539,54.1539,54.1439,54.1539,300.0
2011-12-22 11:35:00,54.27,54.37,54.25,54.35,1200.0,54.124,54.2237,54.1041,54.2038,1200.0
2011-12-22 11:40:00,54.4,54.41,54.26,54.32,4300.0,54.2536,54.2636,54.114,54.1739,4300.0
2011-12-22 11:45:00,54.26,54.26,54.07,54.18,8000.0,54.114,54.114,53.9245,54.0342,8000.0
2011-12-22 11:50:00,54.26,54.27,54.08,54.23,3800.0,54.114,54.124,53.9345,54.0841,3800.0
2011-12-22 11:55:00,54.25,54.26,54.14,54.14,7900.0,54.1041,54.114,53.9943,53.9943,7900.0
2011-12-22 12:00:00,54.18,54.29,54.18,54.22,1000.0,54.0342,54.1439,54.0342,54.0741,1000.0
2011-12-22 12:05:00,54.28,54.37,54.26,54.27,3500.0,54.134,54.2237,54.114,54.124,3500.0
2011-12-22 12:10:00,54.3,54.35,54.26,54.27,3500.0,54.1539,54.2038,54.114,54.124,3500.0
2011-12-22 12:15:00,54.3,54.3,54.26,54.3,1200.0,54.1539,54.1539,54.114,54.1539,1200.0
2011-12-22 12:20:00,54.33,54.33,54.21,54.21,1100.0,54.1838,54.1838,54.0642,54.0642,1100.0
2011-12-22 12:25:00,54.23,54.32,54.23,54.32,2500.0,54.0841,54.1739,54.0841,54.1739,2500.0
2011-12-22 12:30:00,54.31,54.32,54.15,54.25,2700.0,54.1639,54.1739,54.0043,54.1041,2700.0
2011-12-22 12:35:00,54.24,54.3,54.23,54.27,900.0,54.0941,54.1539,54.0841,54.124,900.0
2011-12-22 12:40:00,54.3,54.3,54.2,54.21,2300.0,54.1539,54.1539,54.0542,54.0642,2300.0
2011-12-22 12:45:00,54.24,54.26,54.16,54.25,8900.0,54.0941,54.114,54.0143,54.1041,8900.0
2011-12-22 12:50:00,54.26,54.26,54.24,54.24,700.0,54.114,54.114,54.0941,54.0941,700.0
2011-12-22 12:55:00,54.21,54.27,54.21,54.25,1600.0,54.0642,54.124,54.0642,54.1041,1600.0
2011-12-22 13:00:00,54.25,54.26,54.2,54.2,4100.0,54.1041,54.114,54.0542,54.0542,4100.0
2011-12-22 13:05:00,54.2,54.22,54.1,54.19,27700.0,54.0542,54.0741,53.9545,54.0442,27700.0
2011-12-22 13:10:00,54.19,54.25,54.18,54.21,2000.0,54.0442,54.1041,54.0342,54.0642,2000.0
2011-12-22 13:15:00,54.21,54.25,54.21,54.22,1000.0,54.0642,54.1041,54.0642,54.0741,1000.0
2011-12-22 13:20:00,54.22,54.28,54.19,54.25,6800.0,54.0741,54.134,54.0442,54.1041,6800.0
2011-12-22 13:25:00,54.23,54.25,54.2,54.24,5700.0,54.0841,54.1041,54.0542,54.0941,5700.0
2011-12-22 13:30:00,54.26,54.29,54.21,54.26,2800.0,54.114,54.1439,54.0642,54.114,2800.0
2011-12-22 13:35:00,54.27,54.29,54.21,54.23,5400.0,54.124,54.1439,54.0642,54.0841,5400.0
2011-12-22 13:40:00,54.24,54.31,54.23,54.27,1600.0,54.0941,54.1639,54.0841,54.124,1600.0
2011-12-22 13:45:00,54.26,54.3,54.25,54.28,1400.0,54.114,54.1539,54.1041,54.134,1400.0
2011-12-22 13:50:00,54.32,54.35,54.28,54.31,2400.0,54.1739,54.2038,54.134,54.1639,2400.0
2011-12-22 13:55:00,54.27,54.31,54.24,54.24,2300.0,54.124,54.1639,54.0941,54.0941,2300.0
2011-12-22 14:00:00,54.25,54.28,54.22,54.26,2700.0,54.1041,54.134,54.0741,54.114,2700.0
2011-12-22 14:05:00,54.26,54.27,54.25,54.25,1100.0,54.114,54.124,54.1041,54.1041,1100.0
2011-12-22 14:10:00,54.24,54.27,54.21,54.25,2700.0,54.0941,54.124,54.0642,54.1041,2700.0
2011-12-22 14:15:00,54.24,54.34,54.21,54.24,3000.0,54.0941,54.1938,54.0642,54.0941,3000.0
2011-12-22 14:20:00,54.27,54.33,54.27,54.29,1500.0,54.124,54.1838,54.124,54.1439,1500.0
2011-12-22 14:25:00,54.3,54.32,54.24,54.26,18700.0,54.1539,54.1739,54.0941,54.114,18700.0
2011-12-22 14:30:00,54.24,54.29,54.22,54.29,4600.0,54.0941,54.1439,54.0741,54.1439,4600.0
2011-12-22 14:35:00,54.25,54.28,54.21,54.24,5300.0,54.1041,54.134,54.0642,54.0941,5300.0
2011-12-22 14:40:00,54.25,54.28,54.2,54.28,32200.0,54.1041,54.134,54.0542,54.134,32200.0
2011-12-22 14:45:00,54.23,54.29,54.14,54.15,12600.0,54.0841,54.1439,53.9943,54.0043,12600.0
2011-12-22 14:50:00,54.13,54.2,54.1,54.16,19000.0,53.9844,54.0542,53.9545,54.0143,19000.0
2011-12-22 14:55:00,54.19,54.21,54.12,54.15,17900.0,54.0442,54.0642,53.9744,54.0043,17900.0
2011-12-22 15:00:00,54.17,54.17,53.97,54.02,4700.0,54.0243,54.0243,53.8248,53.8747,4700.0
2011-12-22 15:05:00,53.98,54.08,53.97,54.0,4600.0,53.8348,53.9345,53.8248,53.8547,4600.0
2011-12-22 15:10:00,54.04,54.08,54.0,54.01,3000.0,53.8946,53.9345,53.8547,53.8647,3000.0
2011-12-22 15:15:00,54.03,54.06,53.99,54.02,3700.0,53.8846,53.9146,53.8448,53.8747,3700.0
2011-12-22 15:20:00,54.01,54.1,53.97,54.04,6300.0,53.8647,53.9545,53.8248,53.8946,6300.0
2011-12-22 15:25:00,54.05,54.15,54.04,54.05,4800.0,53.9046,54.0043,53.8946,53.9046,4800.0
2011-12-22 15:30:00,54.06,54.06,53.99,54.03,7400.0,53.9146,53.9146,53.8448,53.8846,7400.0
2011-12-22 15:35:00,54.02,54.08,53.99,53.99,4500.0,53.8747,53.9345,53.8448,53.8448,4500.0
2011-12-22 15:40:00,53.99,54.05,53.95,54.03,7800.0,53.8448,53.9046,53.8049,53.8846,7800.0
2011-12-22 15:45:00,54.03,54.09,53.94,54.07,10500.0,53.8846,53.9445,53.7949,53.9245,10500.0
2011-12-22 15:50:00,54.04,54.04,53.89,53.94,9200.0,53.8946,53.8946,53.745,53.7949,9200.0
2011-12-22 15:55:00,53.93,54.01,53.9,54.01,15300.0,53.7849,53.8647,53.755,53.8647,15300.0
2011-12-23 09:30:00,54.22,54.37,54.0,54.18,9800.0,54.0741,54.2237,53.8547,54.0342,9800.0
2011-12-23 09:35:00,54.16,54.26,54.14,54.15,27000.0,54.0143,54.114,53.9943,54.0043,27000.0
2011-12-23 09:40:00,54.26,54.7,54.2,54.69,4900.0,54.114,54.5528,54.0542,54.5429,4900.0
2011-12-23 09:45:00,54.69,54.83,54.64,54.78,13800.0,54.5429,54.6825,54.493,54.6326,13800.0
2011-12-23 09:50:00,54.78,55.25,54.76,54.98,13300.0,54.6326,55.1014,54.6127,54.8321,13300.0
2011-12-23 09:55:00,55.04,55.08,54.84,54.87,4300.0,54.8919,54.9318,54.6925,54.7224,4300.0
2011-12-23 10:00:00,54.86,55.17,54.86,55.03,8100.0,54.7124,55.0216,54.7124,54.882,8100.0
2011-12-23 10:05:00,55.06,55.18,54.83,54.83,11000.0,54.9119,55.0316,54.6825,54.6825,11000.0
2011-12-23 10:10:00,54.79,54.98,54.79,54.9,2200.0,54.6426,54.8321,54.6426,54.7523,2200.0
2011-12-23 10:15:00,54.9,55.02,54.81,54.88,6300.0,54.7523,54.872,54.6625,54.7324,6300.0
2011-12-23 10:20:00,54.87,55.05,54.81,54.98,22800.0,54.7224,54.9019,54.6625,54.8321,22800.0
2011-12-23 10:25:00,54.99,55.05,54.84,54.91,7800.0,54.8421,54.9019,54.6925,54.7623,7800.0
2011-12-23 10:30:00,54.9,55.06,54.84,55.02,4900.0,54.7523,54.9119,54.6925,54.872,4900.0
2011-12-23 10:35:00,54.96,55.16,54.91,55.1,51400.0,54.8121,55.0116,54.7623,54.9518,51400.0
2011-12-23 10:40:00,55.04,55.12,54.97,55.09,8300.0,54.8919,54.9717,54.8221,54.9418,8300.0
2011-12-23 10:45:00,55.07,55.17,55.05,55.15,13500.0,54.9218,55.0216,54.9019,55.0016,13500.0
2011-12-23 10:50:00,55.09,55.16,55.08,55.12,2100.0,54.9418,55.0116,54.9318,54.9717,2100.0
2011-12-23 10:55:00,55.12,55.17,55.11,55.14,3400.0,54.9717,55.0216,54.9617,54.9917,3400.0
2011-12-23 11:00:00,55.11,55.13,55.1,55.1,1100.0,54.9617,54.9817,54.9518,54.9518,1100.0
2011-12-23 11:05:00,55.1,55.16,55.05,55.07,2500.0,54.9518,55.0116,54.9019,54.9218,2500.0
2011-12-23 11:10:00,55.06,55.13,55.06,55.13,2700.0,54.9119,54.9817,54.9119,54.9817,2700.0
2011-12-23 11:15:00,55.16,55.25,55.11,55.22,24800.0,55.0116,55.1014,54.9617,55.0714,24800.0
2011-12-23 11:20:00,55.23,55.31,55.21,55.28,2400.0,55.0814,55.1612,55.0615,55.1313,2400.0
2011-12-23 11:25:00,55.22,55.47,55.14,55.41,14600.0,55.0714,55.3208,54.9917,55.2609,14600.0
2011-12-23 11:30:00,55.41,55.49,55.36,55.44,2300.0,55.2609,55.3407,55.2111,55.2909,2300.0
2011-12-23 11:35:00,55.45,55.47,55.27,55.35,11500.0,55.3008,55.3208,55.1213,55.2011,11500.0
2011-12-23 11:40:00,55.37,55.37,55.12,55.12,18500.0,55.221,55.221,54.9717,54.9717,18500.0
2011-12-23 11:45:00,55.12,55.34,55.09,55.24,4000.0,54.9717,55.1911,54.9418,55.0914,4000.0
2011-12-23 11:50:00,55.31,55.42,55.29,55.36,2000.0,55.1612,55.2709,55.1413,55.2111,2000.0
2011-12-23 11:55:00,55.38,55.41,55.37,55.41,4600.0,55.231,55.2609,55.221,55.2609,4600.0
2011-12-23 12:00:00,55.41,55.52,55.39,55.51,8800.0,55.2609,55.3706,55.241,55.3607,8800.0
2011-12-23 12:05:00,55.52,55.64,55.52,55.64,3800.0,55.3706,55.4903,55.3706,55.4903,3800.0
2011-12-23 12:10:00,55.64,55.7,55.55,55.7,2800.0,55.4903,55.5502,55.4006,55.5502,2800.0
2011-12-23 12:15:00,55.68,55.74,55.59,55.68,12100.0,55.5302,55.59,55.4404,55.5302,12100.0
2011-12-23 12:20:00,55.74,55.75,55.71,55.71,1700.0,55.59,55.6,55.5601,55.5601,1700.0
2011-12-23 12:25:00,55.74,55.76,55.7,55.76,1500.0,55.59,55.61,55.5502,55.61,1500.0
2011-12-23 12:30:00,55.73,55.78,55.72,55.77,2600.0,55.5801,55.6299,55.5701,55.62,2600.0
2011-12-23 12:35:00,55.77,55.78,55.68,55.76,24300.0,55.62,55.6299,55.5302,55.61,24300.0
2011-12-23 12:40:00,55.74,55.82,55.74,55.8,11700.0,55.59,55.6698,55.59,55.6499,11700.0
2011-12-23 12:45:00,55.8,55.82,55.73,55.77,6500.0,55.6499,55.6698,55.5801,55.62,6500.0
2011-12-23 12:50:00,55.74,55.79,55.72,55.74,5400.0,55.59,55.6399,55.5701,55.59,5400.0
2011-12-23 12:55:00,55.74,55.82,55.72,55.8,12800.0,55.59,55.6698,55.5701,55.6499,12800.0
2011-12-23 13:00:00,55.8,55.8,55.75,55.78,5600.0,55.6499,55.6499,55.6,55.6299,5600.0
2011-12-23 13:05:00,55.79,55.83,55.77,55.82,3400.0,55.6399,55.6798,55.62,55.6698,3400.0
2011-12-23 13:10:00,55.82,55.82,55.75,55.82,3400.0,55.6698,55.6698,55.6,55.6698,3400.0
2011-12-23 13:15:00,55.83,55.83,55.77,55.77,3600.0,55.6798,55.6798,55.62,55.62,3600.0
2011-12-23 13:20:00,55.75,55.79,55.7,55.76,3100.0,55.6,55.6399,55.5502,55.61,3100.0
2011-12-23 13:25:00,55.78,55.79,55.74,55.77,2400.0,55.6299,55.6399,55.59,55.62,2400.0
2011-12-23 13:30:00,55.75,55.79,55.75,55.77,4100.0,55.6,55.6399,55.6,55.62,4100.0
2011-12-23 13:35:00,55.77,55.87,55.76,55.85,7200.0,55.62,55.7197,55.61,55.6997,7200.0
2011-12-23 13:40:00,55.85,55.99,55.85,55.98,2900.0,55.6997,55.8394,55.6997,55.8294,2900.0
2011-12-23 13:45:00,55.98,55.99,55.91,55.93,3800.0,55.8294,55.8394,55.7596,55.7795,3800.0
2011-12-23 13:50:00,55.91,55.97,55.91,55.96,1800.0,55.7596,55.8194,55.7596,55.8095,1800.0
2011-12-23 13:55:00,55.95,55.95,55.91,55.91,4200.0,55.7995,55.7995,55.7596,55.7596,4200.0
2011-12-23 14:00:00,55.91,55.91,55.77,55.77,5300.0,55.7596,55.7596,55.62,55.62,5300.0
2011-12-23 14:05:00,55.77,55.83,55.77,55.8,5600.0,55.62,55.6798,55.62,55.6499,5600.0
2011-12-23 14:10:00,55.8,55.85,55.78,55.85,2800.0,55.6499,55.6997,55.6299,55.6997,2800.0
2011-12-23 14:15:00,55.88,55.9,55.71,55.78,15100.0,55.7297,55.7496,55.5601,55.6299,15100.0
2011-12-23 14:20:00,55.78,55.82,55.77,55.8,2200.0,55.6299,55.6698,55.62,55.6499,2200.0
2011-12-23 14:25:00,55.8,55.8,55.56,55.56,8600.0,55.6499,55.6499,55.4105,55.4105,8600.0
2011-12-23 14:30:00,55.6,55.6,55.54,55.57,7600.0,55.4504,55.4504,55.3906,55.4205,7600.0
2011-12-23 14:35:00,55.59,55.61,55.52,55.52,5100.0,55.4404,55.4604,55.3706,55.3706,5100.0
2011-12-23 14:40:00,55.55,55.55,55.5,55.54,6200.0,55.4006,55.4006,55.3507,55.3906,6200.0
2011-12-23 14:45:00,55.5,55.58,55.48,55.57,8400.0,55.3507,55.4305,55.3307,55.4205,8400.0
2011-12-23 14:50:00,55.6,55.63,55.59,55.63,1200.0,55.4504,55.4803,55.4404,55.4803,1200.0
2011-12-23 14:55:00,55.63,55.67,55.58,55.65,3200.0,55.4803,55.5202,55.4305,55.5003,3200.0
2011-12-23 15:00:00,55.67,55.69,55.65,55.66,3300.0,55.5202,55.5402,55.5003,55.5103,3300.0
2011-12-23 15:05:00,55.66,55.66,55.59,55.62,4300.0,55.5103,55.5103,55.4404,55.4704,4300.0
2011-12-23 15:10:00,55.63,55.65,55.49,55.53,20600.0,55.4803,55.5003,55.3407,55.3806,20600.0
2011-12-23 15:15:00,55.54,55.64,55.52,55.63,4100.0,55.3906,55.4903,55.3706,55.4803,4100.0
2011-12-23 15:20:00,55.64,55.65,55.63,55.65,2600.0,55.4903,55.5003,55.4803,55.5003,2600.0
2011-12-23 15:25:00,55.62,55.63,55.5,55.51,8700.0,55.4704,55.4803,55.3507,55.3607,8700.0
2011-12-23 15:30:00,55.5,55.5,55.37,55.48,10300.0,55.3507,55.3507,55.221,55.3307,10300.0
2011-12-23 15:35:00,55.45,55.48,55.44,55.45,27000.0,55.3008,55.3307,55.2909,55.3008,27000.0
2011-12-23 15:40:00,55.44,55.6,55.44,55.57,13900.0,55.2909,55.4504,55.2909,55.4205,13900.0
2011-12-23 15:45:00,55.59,55.61,55.48,55.55,6900.0,55.4404,55.4604,55.3307,55.4006,6900.0
2011-12-23 15:50:00,55.55,55.6,55.45,55.52,12300.0,55.4006,55.4504,55.3008,55.3706,12300.0
2011-12-23 15:55:00,55.54,55.59,55.52,55.59,12100.0,55.3906,55.4404,55.3706,55.4404,12100.0
2011-12-27 09:30:00,55.35,55.5,55.35,55.5,8600.0,55.2011,55.3507,55.2011,55.3507,8600.0
2011-12-27 09:35:00,55.49,55.55,55.45,55.46,3100.0,55.3407,55.4006,55.3008,55.3108,3100.0
2011-12-27 09:40:00,55.47,55.55,55.31,55.47,10800.0,55.3208,55.4006,55.1612,55.3208,10800.0
2011-12-27 09:45:00,55.39,55.57,55.39,55.51,4300.0,55.241,55.4205,55.241,55.3607,4300.0
2011-12-27 09:50:00,55.5,55.54,55.36,55.45,6500.0,55.3507,55.3906,55.2111,55.3008,6500.0
2011-12-27 09:55:00,55.43,55.54,55.43,55.5,3000.0,55.2809,55.3906,55.2809,55.3507,3000.0
2011-12-27 10:00:00,55.5,55.58,55.45,55.45,8200.0,55.3507,55.4305,55.3008,55.3008,8200.0
2011-12-27 10:05:00,55.49,55.5,55.47,55.47,1300.0,55.3407,55.3507,55.3208,55.3208,1300.0
2011-12-27 10:10:00,55.45,55.53,55.44,55.48,9400.0,55.3008,55.3806,55.2909,55.3307,9400.0
2011-12-27 10:15:00,55.48,55.5,55.44,55.49,3700.0,55.3307,55.3507,55.2909,55.3407,3700.0
2011-12-27 10:20:00,55.47,55.51,55.42,55.51,9900.0,55.3208,55.3607,55.2709,55.3607,9900.0
2011-12-27 10:25:00,55.46,55.51,55.46,55.5,3200.0,55.3108,55.3607,55.3108,55.3507,3200.0
2011-12-27 10:30:00,55.49,55.54,55.45,55.5,10000.0,55.3407,55.3906,55.3008,55.3507,10000.0
2011-12-27 10:35:00,55.49,55.53,55.44,55.47,9600.0,55.3407,55.3806,55.2909,55.3208,9600.0
2011-12-27 10:40:00,55.47,55.47,55.41,55.46,3300.0,55.3208,55.3208,55.2609,55.3108,3300.0
2011-12-27 10:45:00,55.45,55.48,55.39,55.48,2400.0,55.3008,55.3307,55.241,55.3307,2400.0
2011-12-27 10:50:00,55.45,55.45,55.36,55.37,2000.0,55.3008,55.3008,55.2111,55.221,2000.0
2011-12-27 10:55:00,55.37,55.38,55.32,55.35,18700.0,55.221,55.231,55.1712,55.2011,18700.0
2011-12-27 11:00:00,55.35,55.4,55.34,55.37,2500.0,55.2011,55.251,55.1911,55.221,2500.0
2011-12-27 11:05:00,55.35,55.37,55.34,55.35,2000.0,55.2011,55.221,55.1911,55.2011,2000.0
2011-12-27 11:10:00,55.34,55.43,55.32,55.43,8400.0,55.1911,55.2809,55.1712,55.2809,8400.0
2011-12-27 11:15:00,55.45,55.45,55.33,55.35,2400.0,55.3008,55.3008,55.1811,55.2011,2400.0
2011-12-27 11:20:00,55.36,55.38,55.34,55.38,2800.0,55.2111,55.231,55.1911,55.231,2800.0
2011-12-27 11:25:00,55.35,55.39,55.34,55.37,2200.0,55.2011,55.241,55.1911,55.221,2200.0
2011-12-27 11:30:00,55.4,55.42,55.39,55.39,1200.0,55.251,55.2709,55.241,55.241,1200.0
2011-12-27 11:35:00,55.38,55.43,55.38,55.42,3500.0,55.231,55.2809,55.231,55.2709,3500.0
2011-12-27 11:40:00,55.41,55.42,55.41,55.41,1300.0,55.2609,55.2709,55.2609,55.2609,1300.0
2011-12-27 11:45:00,55.37,55.42,55.35,55.37,8900.0,55.221,55.2709,55.2011,55.221,8900.0
2011-12-27 11:50:00,55.37,55.41,55.35,55.41,4200.0,55.221,55.2609,55.2011,55.2609,4200.0
2011-12-27 11:55:00,55.42,55.43,55.4,55.43,2500.0,55.2709,55.2809,55.251,55.2809,2500.0
2011-12-27 12:00:00,55.41,55.6,55.41,55.57,9900.0,55.2609,55.4504,55.2609,55.4205,9900.0
2011-12-27 12:05:00,55.58,55.78,55.58,55.78,36400.0,55.4305,55.6299,55.4305,55.6299,36400.0
2011-12-27 12:10:00,55.78,55.95,55.78,55.87,6200.0,55.6299,55.7995,55.6299,55.7197,6200.0
2011-12-27 12:15:00,55.85,55.87,55.78,55.82,1600.0,55.6997,55.7197,55.6299,55.6698,1600.0
2011-12-27 12:20:00,55.8,55.82,55.78,55.78,1100.0,55.6499,55.6698,55.6299,55.6299,1100.0
2011-12-27 12:25:00,55.79,55.87,55.79,55.82,4900.0,55.6399,55.7197,55.6399,55.6698,4900.0
2011-12-27 12:30:00,55.8,55.83,55.78,55.83,1200.0,55.6499,55.6798,55.6299,55.6798,1200.0
2011-12-27 12:35:00,55.82,55.82,55.66,55.66,1800.0,55.6698,55.6698,55.5103,55.5103,1800.0
2011-12-27 12:40:00,55.64,55.79,55.64,55.74,1800.0,55.4903,55.6399,55.4903,55.59,1800.0
2011-12-27 12:45:00,55.76,55.91,55.76,55.87,1100.0,55.61,55.7596,55.61,55.7197,1100.0
2011-12-27 12:50:00,55.84,55.85,55.84,55.85,700.0,55.6898,55.6997,55.6898,55.6997,700.0
2011-12-27 12:55:00,55.9,55.98,55.9,55.93,9300.0,55.7496,55.8294,55.7496,55.7795,9300.0
2011-12-27 13:00:00,55.92,55.92,55.81,55.81,8200.0,55.7696,55.7696,55.6599,55.6599,8200.0
2011-12-27 13:05:00,55.84,55.86,55.82,55.85,5300.0,55.6898,55.7097,55.6698,55.6997,5300.0
2011-12-27 13:10:00,55.86,55.91,55.84,55.88,2300.0,55.7097,55.7596,55.6898,55.7297,2300.0
2011-12-27 13:15:00,55.88,55.95,55.76,55.82,2200.0,55.7297,55.7995,55.61,55.6698,2200.0
2011-12-27 13:20:00,55.8,55.8,55.68,55.74,2500.0,55.6499,55.6499,55.5302,55.59,2500.0
2011-12-27 13:25:00,55.73,55.75,55.73,55.75,800.0,55.5801,55.6,55.5801,55.6,800.0
2011-12-27 13:30:00,55.77,55.84,55.75,55.81,2400.0,55.62,55.6898,55.6,55.6599,2400.0
2011-12-27 13:35:00,55.82,55.88,55.82,55.88,1100.0,55.6698,55.7297,55.6698,55.7297,1100.0
2011-12-27 13:40:00,55.89,55.92,55.87,55.92,1700.0,55.7396,55.7696,55.7197,55.7696,1700.0
2011-12-27 13:45:00,55.9,55.92,55.82,55.91,5600.0,55.7496,55.7696,55.6698,55.7596,5600.0
2011-12-27 13:50:00,55.91,55.97,55.9,55.97,1900.0,55.7596,55.8194,55.7496,55.8194,1900.0
2011-12-27 13:55:00,55.99,56.0,55.97,55.97,1500.0,55.8394,55.8493,55.8194,55.8194,1500.0
2011-12-27 14:00:00,55.96,56.07,55.96,56.0,4800.0,55.8095,55.9192,55.8095,55.8493,4800.0
2011-12-27 14:05:00,55.98,56.0,55.88,56.0,30300.0,55.8294,55.8493,55.7297,55.8493,30300.0
2011-12-27 14:10:00,56.0,56.09,55.97,55.97,9900.0,55.8493,55.9391,55.8194,55.8194,9900.0
2011-12-27 14:15:00,56.02,56.07,55.92,55.93,9100.0,55.8693,55.9192,55.7696,55.7795,9100.0
2011-12-27 14:20:00,55.97,55.98,55.91,55.91,2400.0,55.8194,55.8294,55.7596,55.7596,2400.0
2011-12-27 14:25:00,55.91,55.92,55.91,55.92,600.0,55.7596,55.7696,55.7596,55.7696,600.0
2011-12-27 14:30:00,55.87,55.87,55.82,55.83,1900.0,55.7197,55.7197,55.6698,55.6798,1900.0
2011-12-27 14:35:00,55.8,55.88,55.79,55.88,6700.0,55.6499,55.7297,55.6399,55.7297,6700.0
2011-12-27 14:40:00,55.87,55.95,55.87,55.93,3500.0,55.7197,55.7995,55.7197,55.7795,3500.0
2011-12-27 14:45:00,55.96,55.99,55.91,55.91,6400.0,55.8095,55.8394,55.7596,55.7596,6400.0
2011-12-27 14:50:00,55.93,55.93,55.84,55.85,3200.0,55.7795,55.7795,55.6898,55.6997,3200.0
2011-12-27 14:55:00,55.82,55.87,55.82,55.86,1200.0,55.6698,55.7197,55.6698,55.7097,1200.0
2011-12-27 15:00:00,55.84,55.87,55.84,55.84,1600.0,55.6898,55.7197,55.6898,55.6898,1600.0
2011-12-27 15:05:00,55.85,55.91,55.85,55.91,2300.0,55.6997,55.7596,55.6997,55.7596,2300.0
2011-12-27 15:10:00,55.91,55.92,55.89,55.9,1800.0,55.7596,55.7696,55.7396,55.7496,1800.0
2011-12-27 15:15:00,55.89,55.91,55.84,55.91,13500.0,55.7396,55.7596,55.6898,55.7596,13500.0
2011-12-27 15:20:00,55.89,55.95,55.83,55.95,5200.0,55.7396,55.7995,55.6798,55.7995,5200.0
2011-12-27 15:25:00,55.96,55.99,55.94,55.99,2400.0,55.8095,55.8394,55.7895,55.8394,2400.0
2011-12-27 15:30:00,56.01,56.01,55.9,56.01,2800.0,55.8593,55.8593,55.7496,55.8593,2800.0
2011-12-27 15:35:00,55.98,55.98,55.87,55.88,2100.0,55.8294,55.8294,55.7197,55.7297,2100.0
2011-12-27 15:40:00,55.84,55.89,55.82,55.85,2900.0,55.6898,55.7396,55.6698,55.6997,2900.0
2011-12-27 15:45:00,55.85,55.89,55.75,55.8,3800.0,55.6997,55.7396,55.6,55.6499,3800.0
2011-12-27 15:50:00,55.8,55.85,55.76,55.79,7500.0,55.6499,55.6997,55.61,55.6399,7500.0
2011-12-27 15:55:00,55.79,55.8,55.68,55.77,11700.0,55.6399,55.6499,55.5302,55.62,11700.0
2011-12-28 09:30:00,55.55,55.99,55.42,55.42,4100.0,55.4006,55.8394,55.2709,55.2709,4100.0
2011-12-28 09:35:00,55.22,55.82,55.22,55.66,3900.0,55.0714,55.6698,55.0714,55.5103,3900.0
2011-12-28 09:40:00,55.48,55.51,55.48,55.5,500.0,55.3307,55.3607,55.3307,55.3507,500.0
2011-12-28 09:45:00,55.5,55.52,55.4,55.4,3700.0,55.3507,55.3706,55.251,55.251,3700.0
2011-12-28 09:50:00,55.39,55.39,55.3,55.31,3700.0,55.241,55.241,55.1512,55.1612,3700.0
2011-12-28 09:55:00,55.3,55.41,55.3,55.31,4000.0,55.1512,55.2609,55.1512,55.1612,4000.0
2011-12-28 10:00:00,55.36,55.45,55.26,55.38,3500.0,55.2111,55.3008,55.1113,55.231,3500.0
2011-12-28 10:05:00,55.41,55.58,55.3,55.58,2800.0,55.2609,55.4305,55.1512,55.4305,2800.0
2011-12-28 10:10:00,55.56,55.56,55.41,55.5,4800.0,55.4105,55.4105,55.2609,55.3507,4800.0
2011-12-28 10:15:00,55.5,55.5,55.3,55.38,6900.0,55.3507,55.3507,55.1512,55.231,6900.0
2011-12-28 10:20:00,55.44,55.44,55.26,55.29,1500.0,55.2909,55.2909,55.1113,55.1413,1500.0
2011-12-28 10:25:00,55.3,55.38,55.28,55.33,4400.0,55.1512,55.231,55.1313,55.1811,4400.0
2011-12-28 10:30:00,55.33,55.41,55.31,55.31,8700.0,55.1811,55.2609,55.1612,55.1612,8700.0
2011-12-28 10:35:00,55.36,55.37,55.3,55.32,1500.0,55.2111,55.221,55.1512,55.1712,1500.0
2011-12-28 10:40:00,55.32,55.36,55.28,55.29,3100.0,55.1712,55.2111,55.1313,55.1413,3100.0
2011-12-28 10:45:00,55.3,55.36,55.29,55.33,5200.0,55.1512,55.2111,55.1413,55.1811,5200.0
2011-12-28 10:50:00,55.39,55.39,55.29,55.3,4200.0,55.241,55.241,55.1413,55.1512,4200.0
2011-12-28 10:55:00,55.3,55.37,55.29,55.31,3600.0,55.1512,55.221,55.1413,55.1612,3600.0
2011-12-28 11:00:00,55.31,55.36,55.29,55.3,3200.0,55.1612,55.2111,55.1413,55.1512,3200.0
2011-12-28 11:05:00,55.3,55.42,55.3,55.42,2100.0,55.1512,55.2709,55.1512,55.2709,2100.0
2011-12-28 11:10:00,55.42,55.42,55.33,55.34,3600.0,55.2709,55.2709,55.1811,55.1911,3600.0
2011-12-28 11:15:00,55.35,55.53,55.35,55.53,3400.0,55.2011,55.3806,55.2011,55.3806,3400.0
2011-12-28 11:20:00,55.47,55.51,55.44,55.45,1700.0,55.3208,55.3607,55.2909,55.3008,1700.0
2011-12-28 11:25:00,55.43,55.43,55.29,55.33,11500.0,55.2809,55.2809,55.1413,55.1811,11500.0
2011-12-28 11:30:00,55.32,55.47,55.3,55.47,21700.0,55.1712,55.3208,55.1512,55.3208,21700.0
2011-12-28 11:35:00,55.47,55.47,55.38,55.43,2600.0,55.3208,55.3208,55.231,55.2809,2600.0
2011-12-28 11:40:00,55.38,55.38,55.31,55.32,2100.0,55.231,55.231,55.1612,55.1712,2100.0
2011-12-28 11:45:00,55.33,55.35,55.3,55.32,14900.0,55.1811,55.2011,55.1512,55.1712,14900.0
2011-12-28 11:50:00,55.34,55.35,55.3,55.34,1600.0,55.1911,55.2011,55.1512,55.1911,1600.0
2011-12-28 11:55:00,55.3,55.31,55.28,55.3,13400.0,55.1512,55.1612,55.1313,55.1512,13400.0
2011-12-28 12:00:00,55.3,55.35,55.29,55.33,21400.0,55.1512,55.2011,55.1413,55.1811,21400.0
2011-12-28 12:05:00,55.32,55.34,55.29,55.32,10000.0,55.1712,55.1911,55.1413,55.1712,10000.0
2011-12-28 12:10:00,55.33,55.34,55.29,55.3,9400.0,55.1811,55.1911,55.1413,55.1512,9400.0
2011-12-28 12:15:00,55.3,55.33,55.29,55.32,3300.0,55.1512,55.1811,55.1413,55.1712,3300.0
2011-12-28 12:20:00,55.35,55.35,55.29,55.3,6600.0,55.2011,55.2011,55.1413,55.1512,6600.0
2011-12-28 12:25:00,55.3,55.34,55.28,55.34,16200.0,55.1512,55.1911,55.1313,55.1911,16200.0
2011-12-28 12:30:00,55.32,55.36,55.31,55.36,3900.0,55.1712,55.2111,55.1612,55.2111,3900.0
2011-12-28 12:35:00,55.35,55.45,55.32,55.37,3100.0,55.2011,55.3008,55.1712,55.221,3100.0
2011-12-28 12:40:00,55.39,55.42,55.37,55.42,2500.0,55.241,55.2709,55.221,55.2709,2500.0
2011-12-28 12:45:00,55.44,55.53,55.42,55.42,1800.0,55.2909,55.3806,55.2709,55.2709,1800.0
2011-12-28 12:50:00,55.47,55.5,55.33,55.36,7100.0,55.3208,55.3507,55.1811,55.2111,7100.0
2011-12-28 12:55:00,55.46,55.49,55.4,55.48,3400.0,55.3108,55.3407,55.251,55.3307,3400.0
2011-12-28 13:00:00,55.46,55.53,55.39,55.48,5200.0,55.3108,55.3806,55.241,55.3307,5200.0
2011-12-28 13:05:00,55.49,55.51,55.45,55.48,3500.0,55.3407,55.3607,55.3008,55.3307,3500.0
2011-12-28 13:10:00,55.48,55.61,55.46,55.58,3600.0,55.3307,55.4604,55.3108,55.4305,3600.0
2011-12-28 13:15:00,55.64,55.72,55.59,55.62,1700.0,55.4903,55.5701,55.4404,55.4704,1700.0
2011-12-28 13:20:00,55.62,55.75,55.59,55.69,6900.0,55.4704,55.6,55.4404,55.5402,6900.0
2011-12-28 13:25:00,55.67,55.67,55.61,55.62,1500.0,55.5202,55.5202,55.4604,55.4704,1500.0
2011-12-28 13:30:00,55.58,55.62,55.56,55.61,600.0,55.4305,55.4704,55.4105,55.4604,600.0
2011-12-28 13:35:00,55.57,55.7,55.57,55.69,1200.0,55.4205,55.5502,55.4205,55.5402,1200.0
2011-12-28 13:40:00,55.67,55.71,55.67,55.67,3800.0,55.5202,55.5601,55.5202,55.5202,3800.0
2011-12-28 13:45:00,55.69,55.71,55.66,55.66,1500.0,55.5402,55.5601,55.5103,55.5103,1500.0
2011-12-28 13:50:00,55.68,55.68,55.62,55.62,1300.0,55.5302,55.5302,55.4704,55.4704,1300.0
2011-12-28 13:55:00,55.6,55.64,55.57,55.63,2300.0,55.4504,55.4903,55.4205,55.4803,2300.0
2011-12-28 14:00:00,55.61,55.64,55.54,55.55,2600.0,55.4604,55.4903,55.3906,55.4006,2600.0
2011-12-28 14:05:00,55.58,55.59,55.49,55.49,2000.0,55.4305,55.4404,55.3407,55.3407,2000.0
2011-12-28 14:10:00,55.48,55.48,55.46,55.48,1300.0,55.3307,55.3307,55.3108,55.3307,1300.0
2011-12-28 14:15:00,55.47,55.48,55.41,55.42,2200.0,55.3208,55.3307,55.2609,55.2709,2200.0
2011-12-28 14:20:00,55.42,55.42,55.4,55.4,1000.0,55.2709,55.2709,55.251,55.251,1000.0
2011-12-28 14:25:00,55.39,55.41,55.36,55.4,2400.0,55.241,55.2609,55.2111,55.251,2400.0
2011-12-28 14:30:00,55.4,55.4,55.3,55.32,2200.0,55.251,55.251,55.1512,55.1712,2200.0
2011-12-28 14:35:00,55.32,55.34,55.3,55.31,3600.0,55.1712,55.1911,55.1512,55.1612,3600.0
2011-12-28 14:40:00,55.32,55.34,55.29,55.3,3300.0,55.1712,55.1911,55.1413,55.1512,3300.0
2011-12-28 14:45:00,55.32,55.33,55.29,55.3,12700.0,55.1712,55.1811,55.1413,55.1512,12700.0
2011-12-28 14:50:00,55.31,55.32,55.29,55.32,18100.0,55.1612,55.1712,55.1413,55.1712,18100.0
2011-12-28 14:55:00,55.3,55.32,55.13,55.13,15900.0,55.1512,55.1712,54.9817,54.9817,15900.0
2011-12-28 15:00:00,55.12,55.23,55.12,55.23,2500.0,54.9717,55.0814,54.9717,55.0814,2500.0
2011-12-28 15:05:00,55.23,55.39,55.21,55.38,9600.0,55.0814,55.241,55.0615,55.231,9600.0
2011-12-28 15:10:00,55.39,55.49,55.39,55.49,1900.0,55.241,55.3407,55.241,55.3407,1900.0
2011-12-28 15:15:00,55.49,55.49,55.29,55.3,5000.0,55.3407,55.3407,55.1413,55.1512,5000.0
2011-12-28 15:20:00,55.34,55.4,55.31,55.34,4800.0,55.1911,55.251,55.1612,55.1911,4800.0
2011-12-28 15:25:00,55.34,55.38,55.27,55.35,19700.0,55.1911,55.231,55.1213,55.2011,19700.0
2011-12-28 15:30:00,55.32,55.38,55.29,55.38,13900.0,55.1712,55.231,55.1413,55.231,13900.0
2011-12-28 15:35:00,55.35,55.39,55.3,55.3,3000.0,55.2011,55.241,55.1512,55.1512,3000.0
2011-12-28 15:40:00,55.33,55.4,55.29,55.36,6600.0,55.1811,55.251,55.1413,55.2111,6600.0
2011-12-28 15:45:00,55.32,55.38,55.3,55.32,2400.0,55.1712,55.231,55.1512,55.1712,2400.0
2011-12-28 15:50:00,55.32,55.4,55.29,55.4,11300.0,55.1712,55.251,55.1413,55.251,11300.0
2011-12-28 15:55:00,55.37,55.42,55.3,55.37,16800.0,55.221,55.2709,55.1512,55.221,16800.0
2011-12-29 09:30:00,55.16,55.5,55.16,55.3,6800.0,55.0116,55.3507,55.0116,55.1512,6800.0
2011-12-29 09:35:00,55.29,55.48,55.25,55.33,8500.0,55.1413,55.3307,55.1014,55.1811,8500.0
2011-12-29 09:40:00,55.35,55.6,55.3,55.38,3700.0,55.2011,55.4504,55.1512,55.231,3700.0
2011-12-29 09:45:00,55.49,55.51,55.27,55.31,3900.0,55.3407,55.3607,55.1213,55.1612,3900.0
2011-12-29 09:50:00,55.3,55.35,55.29,55.34,3300.0,55.1512,55.2011,55.1413,55.1911,3300.0
2011-12-29 09:55:00,55.34,55.37,55.26,55.35,11200.0,55.1911,55.221,55.1113,55.2011,11200.0
2011-12-29 10:00:00,55.42,55.42,55.31,55.34,3700.0,55.2709,55.2709,55.1612,55.1911,3700.0
2011-12-29 10:05:00,55.36,55.39,55.29,55.39,10200.0,55.2111,55.241,55.1413,55.241,10200.0
2011-12-29 10:10:00,55.31,55.37,55.31,55.35,1200.0,55.1612,55.221,55.1612,55.2011,1200.0
2011-12-29 10:15:00,55.34,55.35,55.32,55.35,2100.0,55.1911,55.2011,55.1712,55.2011,2100.0
2011-12-29 10:20:00,55.32,55.34,55.3,55.34,6800.0,55.1712,55.1911,55.1512,55.1911,6800.0
2011-12-29 10:25:00,55.36,55.36,55.31,55.36,2600.0,55.2111,55.2111,55.1612,55.2111,2600.0
2011-12-29 10:30:00,55.37,55.43,55.37,55.43,700.0,55.221,55.2809,55.221,55.2809,700.0
2011-12-29 10:35:00,55.46,55.51,55.35,55.38,9600.0,55.3108,55.3607,55.2011,55.231,9600.0
2011-12-29 10:40:00,55.37,55.4,55.31,55.36,7100.0,55.221,55.251,55.1612,55.2111,7100.0
2011-12-29 10:45:00,55.37,55.41,55.33,55.33,4600.0,55.221,55.2609,55.1811,55.1811,4600.0
2011-12-29 10:50:00,55.35,55.37,55.29,55.31,63000.0,55.2011,55.221,55.1413,55.1612,63000.0
2011-12-29 10:55:00,55.31,55.33,55.29,55.3,7400.0,55.1612,55.1811,55.1413,55.1512,7400.0
2011-12-29 11:00:00,55.32,55.36,55.31,55.36,4800.0,55.1712,55.2111,55.1612,55.2111,4800.0
2011-12-29 11:05:00,55.36,55.41,55.3,55.3,3600.0,55.2111,55.2609,55.1512,55.1512,3600.0
2011-12-29 11:10:00,55.3,55.35,55.15,55.15,32200.0,55.1512,55.2011,55.0016,55.0016,32200.0
2011-12-29 11:15:00,55.15,55.3,55.12,55.24,11900.0,55.0016,55.1512,54.9717,55.0914,11900.0
2011-12-29 11:20:00,55.25,55.35,55.22,55.3,5500.0,55.1014,55.2011,55.0714,55.1512,5500.0
2011-12-29 11:25:00,55.3,55.37,55.29,55.31,4500.0,55.1512,55.221,55.1413,55.1612,4500.0
2011-12-29 11:30:00,55.31,55.37,55.23,55.32,10600.0,55.1612,55.221,55.0814,55.1712,10600.0
2011-12-29 11:35:00,55.29,55.33,55.29,55.31,2600.0,55.1413,55.1811,55.1413,55.1612,2600.0
2011-12-29 11:40:00,55.33,55.37,55.33,55.35,2500.0,55.1811,55.221,55.1811,55.2011,2500.0
2011-12-29 11:45:00,55.38,55.62,55.35,55.58,3400.0,55.231,55.4704,55.2011,55.4305,3400.0
2011-12-29 11:50:00,55.53,55.65,55.46,55.46,6600.0,55.3806,55.5003,55.3108,55.3108,6600.0
2011-12-29 11:55:00,55.5,55.53,55.45,55.47,4000.0,55.3507,55.3806,55.3008,55.3208,4000.0
2011-12-29 12:00:00,55.51,55.56,55.47,55.56,8000.0,55.3607,55.4105,55.3208,55.4105,8000.0
2011-12-29 12:05:00,55.55,55.65,55.51,55.65,2500.0,55.4006,55.5003,55.3607,55.5003,2500.0
2011-12-29 12:10:00,55.65,55.71,55.61,55.7,5500.0,55.5003,55.5601,55.4604,55.5502,5500.0
2011-12-29 12:15:00,55.66,55.69,55.64,55.64,10600.0,55.5103,55.5402,55.4903,55.4903,10600.0
2011-12-29 12:20:00,55.64,55.76,55.58,55.7,5000.0,55.4903,55.61,55.4305,55.5502,5000.0
2011-12-29 12:25:00,55.72,55.86,55.72,55.84,11900.0,55.5701,55.7097,55.5701,55.6898,11900.0
2011-12-29 12:30:00,55.88,55.88,55.81,55.83,800.0,55.7297,55.7297,55.6599,55.6798,800.0
2011-12-29 12:35:00,55.83,55.88,55.76,55.83,9600.0,55.6798,55.7297,55.61,55.6798,9600.0
2011-12-29 12:40:00,55.81,55.9,55.81,55.88,1200.0,55.6599,55.7496,55.6599,55.7297,1200.0
2011-12-29 12:45:00,55.91,55.91,55.83,55.83,800.0,55.7596,55.7596,55.6798,55.6798,800.0
2011-12-29 12:50:00,55.85,55.89,55.79,55.8,9000.0,55.6997,55.7396,55.6399,55.6499,9000.0
2011-12-29 12:55:00,55.85,55.85,55.74,55.75,1100.0,55.6997,55.6997,55.59,55.6,1100.0
2011-12-29 13:00:00,55.78,55.8,55.75,55.77,5600.0,55.6299,55.6499,55.6,55.62,5600.0
2011-12-29 13:05:00,55.8,55.8,55.72,55.72,300.0,55.6499,55.6499,55.5701,55.5701,300.0
2011-12-29 13:10:00,55.68,55.7,55.63,55.63,3000.0,55.5302,55.5502,55.4803,55.4803,3000.0
2011-12-29 13:15:00,55.61,55.61,55.55,55.61,600.0,55.4604,55.4604,55.4006,55.4604,600.0
2011-12-29 13:20:00,55.62,55.66,55.59,55.66,1700.0,55.4704,55.5103,55.4404,55.5103,1700.0
2011-12-29 13:25:00,55.65,55.72,55.64,55.7,5200.0,55.5003,55.5701,55.4903,55.5502,5200.0
2011-12-29 13:30:00,55.7,55.72,55.7,55.72,500.0,55.5502,55.5701,55.5502,55.5701,500.0
2011-12-29 13:35:00,55.67,55.74,55.67,55.71,2400.0,55.5202,55.59,55.5202,55.5601,2400.0
2011-12-29 13:40:00,55.73,55.75,55.67,55.67,3100.0,55.5801,55.6,55.5202,55.5202,3100.0
2011-12-29 13:45:00,55.65,55.69,55.65,55.69,700.0,55.5003,55.5402,55.5003,55.5402,700.0
2011-12-29 13:50:00,55.77,55.79,55.72,55.73,3900.0,55.62,55.6399,55.5701,55.5801,3900.0
2011-12-29 13:55:00,55.77,55.77,55.73,55.75,700.0,55.62,55.62,55.5801,55.6,700.0
2011-12-29 14:00:00,55.75,55.79,55.7,55.72,3500.0,55.6,55.6399,55.5502,55.5701,3500.0
2011-12-29 14:05:00,55.71,55.73,55.71,55.73,1000.0,55.5601,55.5801,55.5601,55.5801,1000.0
2011-12-29 14:10:00,55.76,55.78,55.76,55.78,300.0,55.61,55.6299,55.61,55.6299,300.0
2011-12-29 14:15:00,55.81,55.87,55.81,55.85,800.0,55.6599,55.7197,55.6599,55.6997,800.0
2011-12-29 14:20:00,55.87,55.92,55.85,55.87,6700.0,55.7197,55.7696,55.6997,55.7197,6700.0
2011-12-29 14:25:00,55.85,55.96,55.81,55.84,33600.0,55.6997,55.8095,55.6599,55.6898,33600.0
2011-12-29 14:30:00,55.82,55.97,55.82,55.94,27200.0,55.6698,55.8194,55.6698,55.7895,27200.0
2011-12-29 14:35:00,55.92,55.95,55.89,55.95,1700.0,55.7696,55.7995,55.7396,55.7995,1700.0
2011-12-29 14:40:00,55.93,55.97,55.88,55.88,2200.0,55.7795,55.8194,55.7297,55.7297,2200.0
2011-12-29 14:45:00,55.88,55.91,55.88,55.89,500.0,55.7297,55.7596,55.7297,55.7396,500.0
2011-12-29 14:50:00,55.89,55.89,55.83,55.88,1200.0,55.7396,55.7396,55.6798,55.7297,1200.0
2011-12-29 14:55:00,55.88,55.92,55.88,55.89,1100.0,55.7297,55.7696,55.7297,55.7396,1100.0
2011-12-29 15:00:00,55.89,55.96,55.89,55.95,2000.0,55.7396,55.8095,55.7396,55.7995,2000.0
2011-12-29 15:05:00,55.95,56.0,55.92,56.0,5900.0,55.7995,55.8493,55.7696,55.8493,5900.0
2011-12-29 15:10:00,55.99,56.0,55.95,55.96,3200.0,55.8394,55.8493,55.7995,55.8095,3200.0
2011-12-29 15:15:00,55.97,56.22,55.93,56.17,38100.0,55.8194,56.0688,55.7795,56.0189,38100.0
2011-12-29 15:20:00,56.16,56.18,56.02,56.11,7200.0,56.0089,56.0289,55.8693,55.959,7200.0
2011-12-29 15:25:00,56.13,56.26,56.08,56.24,7800.0,55.979,56.1086,55.9291,56.0887,7800.0
2011-12-29 15:30:00,56.21,56.23,56.13,56.13,4500.0,56.0588,56.0787,55.979,55.979,4500.0
2011-12-29 15:35:00,56.16,56.27,56.12,56.23,15700.0,56.0089,56.1186,55.969,56.0787,15700.0
2011-12-29 15:40:00,56.23,56.41,56.23,56.38,9800.0,56.0787,56.2582,56.0787,56.2283,9800.0
2011-12-29 15:45:00,56.38,56.43,56.31,56.31,10600.0,56.2283,56.2782,56.1585,56.1585,10600.0
2011-12-29 15:50:00,56.3,56.36,56.3,56.36,14400.0,56.1485,56.2084,56.1485,56.2084,14400.0
2011-12-29 15:55:00,56.37,56.42,56.29,56.3,22800.0,56.2183,56.2682,56.1386,56.1485,22800.0
2011-12-30 09:30:00,56.3,56.57,55.54,55.7,7100.0,56.1485,56.4178,55.3906,55.5502,7100.0
2011-12-30 09:35:00,55.7,55.9,55.65,55.65,1800.0,55.5502,55.7496,55.5003,55.5003,1800.0
2011-12-30 09:40:00,55.67,55.72,55.65,55.66,3700.0,55.5202,55.5701,55.5003,55.5103,3700.0
2011-12-30 09:45:00,55.71,55.95,55.71,55.94,9100.0,55.5601,55.7995,55.5601,55.7895,9100.0
2011-12-30 09:50:00,55.96,56.03,55.96,55.99,1700.0,55.8095,55.8793,55.8095,55.8394,1700.0
2011-12-30 09:55:00,55.98,56.11,55.98,56.02,2400.0,55.8294,55.959,55.8294,55.8693,2400.0
2011-12-30 10:00:00,56.05,56.06,55.99,56.06,6300.0,55.8992,55.9092,55.8394,55.9092,6300.0
2011-12-30 10:05:00,56.11,56.2,56.03,56.1,17100.0,55.959,56.0488,55.8793,55.9491,17100.0
2011-12-30 10:10:00,56.09,56.09,55.97,56.0,1100.0,55.9391,55.9391,55.8194,55.8493,1100.0
2011-12-30 10:15:00,55.99,56.0,55.97,55.97,1100.0,55.8394,55.8493,55.8194,55.8194,1100.0
2011-12-30 10:20:00,55.98,55.98,55.89,55.96,5800.0,55.8294,55.8294,55.7396,55.8095,5800.0
2011-12-30 10:25:00,55.92,55.95,55.8,55.82,1600.0,55.7696,55.7995,55.6499,55.6698,1600.0
2011-12-30 10:30:00,55.84,55.84,55.8,55.82,1200.0,55.6898,55.6898,55.6499,55.6698,1200.0
2011-12-30 10:35:00,55.84,55.89,55.8,55.89,3800.0,55.6898,55.7396,55.6499,55.7396,3800.0
2011-12-30 10:40:00,55.89,55.89,55.77,55.77,2000.0,55.7396,55.7396,55.62,55.62,2000.0
2011-12-30 10:45:00,55.8,55.82,55.74,55.8,1400.0,55.6499,55.6698,55.59,55.6499,1400.0
2011-12-30 10:50:00,55.74,55.83,55.73,55.81,5400.0,55.59,55.6798,55.5801,55.6599,5400.0
2011-12-30 10:55:00,55.85,55.86,55.8,55.8,2200.0,55.6997,55.7097,55.6499,55.6499,2200.0
2011-12-30 11:00:00,55.75,55.77,55.74,55.75,2000.0,55.6,55.62,55.59,55.6,2000.0
2011-12-30 11:05:00,55.77,55.78,55.73,55.76,1300.0,55.62,55.6299,55.5801,55.61,1300.0
2011-12-30 11:10:00,55.76,55.85,55.76,55.85,5000.0,55.61,55.6997,55.61,55.6997,5000.0
2011-12-30 11:15:00,55.86,55.9,55.84,55.89,700.0,55.7097,55.7496,55.6898,55.7396,700.0
2011-12-30 11:20:00,55.89,56.32,55.89,56.28,4000.0,55.7396,56.1685,55.7396,56.1286,4000.0
2011-12-30 11:25:00,56.3,56.3,56.12,56.12,1500.0,56.1485,56.1485,55.969,55.969,1500.0
2011-12-30 11:30:00,56.11,56.14,56.05,56.05,900.0,55.959,55.989,55.8992,55.8992,900.0
2011-12-30 11:35:00,56.04,56.22,56.04,56.16,5000.0,55.8892,56.0688,55.8892,56.0089,5000.0
2011-12-30 11:40:00,56.21,56.25,56.18,56.21,2000.0,56.0588,56.0987,56.0289,56.0588,2000.0
2011-12-30 11:45:00,56.23,56.28,56.13,56.27,25800.0,56.0787,56.1286,55.979,56.1186,25800.0
2011-12-30 11:50:00,56.25,56.38,56.19,56.32,17400.0,56.0987,56.2283,56.0388,56.1685,17400.0
2011-12-30 11:55:00,56.37,56.52,56.32,56.34,3600.0,56.2183,56.3679,56.1685,56.1884,3600.0
2011-12-30 12:00:00,56.31,56.47,56.25,56.47,3300.0,56.1585,56.3181,56.0987,56.3181,3300.0
2011-12-30 12:05:00,56.42,56.42,56.32,56.32,300.0,56.2682,56.2682,56.1685,56.1685,300.0
2011-12-30 12:10:00,56.32,56.39,56.3,56.32,3300.0,56.1685,56.2383,56.1485,56.1685,3300.0
2011-12-30 12:15:00,56.33,56.33,56.19,56.19,600.0,56.1785,56.1785,56.0388,56.0388,600.0
2011-12-30 12:20:00,56.18,56.24,56.16,56.24,2600.0,56.0289,56.0887,56.0089,56.0887,2600.0
2011-12-30 12:25:00,56.32,56.32,56.26,56.29,900.0,56.1685,56.1685,56.1086,56.1386,900.0
2011-12-30 12:30:00,56.31,56.43,56.31,56.42,1000.0,56.1585,56.2782,56.1585,56.2682,1000.0
2011-12-30 12:35:00,56.46,56.5,56.42,56.5,7000.0,56.3081,56.348,56.2682,56.348,7000.0
2011-12-30 12:40:00,56.48,56.48,56.43,56.44,1700.0,56.3281,56.3281,56.2782,56.2882,1700.0
2011-12-30 12:45:00,56.42,56.48,56.42,56.45,600.0,56.2682,56.3281,56.2682,56.2981,600.0
2011-12-30 12:50:00,56.42,56.47,56.39,56.4,1300.0,56.2682,56.3181,56.2383,56.2483,1300.0
2011-12-30 12:55:00,56.43,56.49,56.43,56.49,1200.0,56.2782,56.338,56.2782,56.338,1200.0
2011-12-30 13:00:00,56.48,56.53,56.46,56.47,1200.0,56.3281,56.3779,56.3081,56.3181,1200.0
2011-12-30 13:05:00,56.41,56.46,56.39,56.45,3600.0,56.2582,56.3081,56.2383,56.2981,3600.0
2011-12-30 13:10:00,56.49,56.51,56.47,56.47,1100.0,56.338,56.358,56.3181,56.3181,1100.0
2011-12-30 13:15:00,56.47,56.49,56.45,56.46,3400.0,56.3181,56.338,56.2981,56.3081,3400.0
2011-12-30 13:20:00,56.47,56.54,56.35,56.35,3200.0,56.3181,56.3879,56.1984,56.1984,3200.0
2011-12-30 13:25:00,56.3,56.31,56.22,56.22,3200.0,56.1485,56.1585,56.0688,56.0688,3200.0
2011-12-30 13:30:00,56.25,56.26,56.18,56.19,2700.0,56.0987,56.1086,56.0289,56.0388,2700.0
2011-12-30 13:35:00,56.18,56.2,56.13,56.13,1600.0,56.0289,56.0488,55.979,55.979,1600.0
2011-12-30 13:40:00,56.13,56.19,56.09,56.17,3000.0,55.979,56.0388,55.9391,56.0189,3000.0
2011-12-30 13:45:00,56.16,56.26,56.15,56.24,3200.0,56.0089,56.1086,55.9989,56.0887,3200.0
2011-12-30 13:50:00,56.18,56.18,56.12,56.13,400.0,56.0289,56.0289,55.969,55.979,400.0
2011-12-30 13:55:00,56.11,56.21,56.11,56.16,2300.0,55.959,56.0588,55.959,56.0089,2300.0
2011-12-30 14:00:00,56.18,56.22,56.16,56.21,1600.0,56.0289,56.0688,56.0089,56.0588,1600.0
2011-12-30 14:05:00,56.21,56.21,56.14,56.2,10200.0,56.0588,56.0588,55.989,56.0488,10200.0
2011-12-30 14:10:00,56.2,56.23,56.18,56.19,1300.0,56.0488,56.0787,56.0289,56.0388,1300.0
2011-12-30 14:15:00,56.18,56.25,56.17,56.25,2300.0,56.0289,56.0987,56.0189,56.0987,2300.0
2011-12-30 14:20:00,56.17,56.19,56.05,56.13,3400.0,56.0189,56.0388,55.8992,55.979,3400.0
2011-12-30 14:25:00,56.15,56.17,56.1,56.17,1600.0,55.9989,56.0189,55.9491,56.0189,1600.0
2011-12-30 14:30:00,56.22,56.24,56.15,56.15,1900.0,56.0688,56.0887,55.9989,55.9989,1900.0
2011-12-30 14:35:00,56.12,56.12,56.06,56.07,1700.0,55.969,55.969,55.9092,55.9192,1700.0
2011-12-30 14:40:00,56.07,56.08,56.02,56.06,13600.0,55.9192,55.9291,55.8693,55.9092,13600.0
2011-12-30 14:45:00,56.04,56.04,55.96,55.96,3100.0,55.8892,55.8892,55.8095,55.8095,3100.0
2011-12-30 14:50:00,55.99,55.99,55.97,55.97,1800.0,55.8394,55.8394,55.8194,55.8194,1800.0
2011-12-30 14:55:00,55.98,56.0,55.95,55.98,1300.0,55.8294,55.8493,55.7995,55.8294,1300.0
2011-12-30 15:00:00,55.96,56.03,55.96,56.02,1200.0,55.8095,55.8793,55.8095,55.8693,1200.0
2011-12-30 15:05:00,56.0,56.02,55.98,55.99,2900.0,55.8493,55.8693,55.8294,55.8394,2900.0
2011-12-30 15:10:00,56.01,56.11,56.0,56.1,6400.0,55.8593,55.959,55.8493,55.9491,6400.0
2011-12-30 15:15:00,56.09,56.13,56.07,56.08,1500.0,55.9391,55.979,55.9192,55.9291,1500.0
2011-12-30 15:20:00,56.06,56.12,56.06,56.12,2100.0,55.9092,55.969,55.9092,55.969,2100.0
2011-12-30 15:25:00,56.09,56.09,56.03,56.09,3600.0,55.9391,55.9391,55.8793,55.9391,3600.0
2011-12-30 15:30:00,56.06,56.08,56.05,56.07,1900.0,55.9092,55.9291,55.8992,55.9192,1900.0
2011-12-30 15:35:00,56.04,56.06,56.03,56.04,2600.0,55.8892,55.9092,55.8793,55.8892,2600.0
2011-12-30 15:40:00,56.02,56.02,55.98,55.98,4200.0,55.8693,55.8693,55.8294,55.8294,4200.0
2011-12-30 15:45:00,56.0,56.0,55.8,55.8,5100.0,55.8493,55.8493,55.6499,55.6499,5100.0
2011-12-30 15:50:00,55.78,55.86,55.65,55.65,23700.0,55.6299,55.7097,55.5003,55.5003,23700.0
2011-12-30 15:55:00,55.66,55.68,55.42,55.43,44200.0,55.5103,55.5302,55.2709,55.2809,44200.0
2012-01-03 09:30:00,56.51,57.97,56.51,57.79,46300.0,56.358,57.814,56.358,57.6345,46300.0
2012-01-03 09:35:00,57.81,57.9,57.65,57.85,14300.0,57.6545,57.7442,57.4949,57.6944,14300.0
2012-01-03 09:40:00,57.83,57.85,57.71,57.74,15800.0,57.6744,57.6944,57.5547,57.5847,15800.0
2012-01-03 09:45:00,57.71,57.75,57.65,57.75,10200.0,57.5547,57.5946,57.4949,57.5946,10200.0
2012-01-03 09:50:00,57.77,57.77,57.61,57.62,10300.0,57.6146,57.6146,57.455,57.465,10300.0
2012-01-03 09:55:00,57.62,57.64,57.54,57.57,22400.0,57.465,57.4849,57.3852,57.4151,22400.0
2012-01-03 10:00:00,57.57,57.66,57.54,57.6,34500.0,57.4151,57.5049,57.3852,57.445,34500.0
2012-01-03 10:05:00,57.61,57.63,57.56,57.61,8200.0,57.455,57.475,57.4051,57.455,8200.0
2012-01-03 10:10:00,57.64,57.71,57.63,57.66,7300.0,57.4849,57.5547,57.475,57.5049,7300.0
2012-01-03 10:15:00,57.66,57.69,57.62,57.64,9100.0,57.5049,57.5348,57.465,57.4849,9100.0
2012-01-03 10:20:00,57.65,57.71,57.61,57.69,10100.0,57.4949,57.5547,57.455,57.5348,10100.0
2012-01-03 10:25:00,57.69,57.69,57.41,57.47,14500.0,57.5348,57.5348,57.2556,57.3154,14500.0
2012-01-03 10:30:00,57.47,57.51,57.35,57.36,8100.0,57.3154,57.3553,57.1957,57.2057,8100.0
2012-01-03 10:35:00,57.31,57.42,57.12,57.12,18100.0,57.1558,57.2655,56.9663,56.9663,18100.0
2012-01-03 10:40:00,57.18,57.18,57.03,57.18,8000.0,57.0262,57.0262,56.8766,57.0262,8000.0
2012-01-03 10:45:00,57.19,57.27,57.13,57.21,20100.0,57.0361,57.1159,56.9763,57.0561,20100.0
2012-01-03 10:50:00,57.2,57.28,57.18,57.25,9000.0,57.0461,57.1259,57.0262,57.096,9000.0
2012-01-03 10:55:00,57.27,57.29,57.17,57.2,6100.0,57.1159,57.1359,57.0162,57.0461,6100.0
2012-01-03 11:00:00,57.22,57.24,57.14,57.14,14000.0,57.0661,57.086,56.9863,56.9863,14000.0
2012-01-03 11:05:00,57.12,57.12,56.96,56.99,3600.0,56.9663,56.9663,56.8068,56.8367,3600.0
2012-01-03 11:10:00,56.94,56.94,56.84,56.84,5100.0,56.7868,56.7868,56.6871,56.6871,5100.0
2012-01-03 11:15:00,56.85,56.87,56.78,56.87,4000.0,56.6971,56.717,56.6272,56.717,4000.0
2012-01-03 11:20:00,56.87,56.94,56.87,56.94,1000.0,56.717,56.7868,56.717,56.7868,1000.0
2012-01-03 11:25:00,56.91,56.91,56.84,56.84,1400.0,56.7569,56.7569,56.6871,56.6871,1400.0
2012-01-03 11:30:00,56.82,56.84,56.81,56.83,2300.0,56.6671,56.6871,56.6572,56.6771,2300.0
2012-01-03 11:35:00,56.79,56.79,56.68,56.68,4400.0,56.6372,56.6372,56.5275,56.5275,4400.0
2012-01-03 11:40:00,56.63,56.63,56.45,56.58,3000.0,56.4777,56.4777,56.2981,56.4278,3000.0
2012-01-03 11:45:00,56.56,56.56,56.5,56.5,1700.0,56.4078,56.4078,56.348,56.348,1700.0
2012-01-03 11:50:00,56.5,56.51,56.45,56.51,6600.0,56.348,56.358,56.2981,56.358,6600.0
2012-01-03 11:55:00,56.51,56.55,56.48,56.49,7000.0,56.358,56.3979,56.3281,56.338,7000.0
2012-01-03 12:00:00,56.48,56.67,56.48,56.67,14300.0,56.3281,56.5175,56.3281,56.5175,14300.0
2012-01-03 12:05:00,56.64,56.77,56.61,56.75,8100.0,56.4876,56.6173,56.4577,56.5973,8100.0
2012-01-03 12:10:00,56.75,56.75,56.47,56.47,12600.0,56.5973,56.5973,56.3181,56.3181,12600.0
2012-01-03 12:15:00,56.41,56.5,56.4,56.47,14300.0,56.2582,56.348,56.2483,56.3181,14300.0
2012-01-03 12:20:00,56.45,56.45,56.39,56.41,2200.0,56.2981,56.2981,56.2383,56.2582,2200.0
2012-01-03 12:25:00,56.4,56.47,56.39,56.42,19400.0,56.2483,56.3181,56.2383,56.2682,19400.0
2012-01-03 12:30:00,56.43,56.44,56.36,56.42,15700.0,56.2782,56.2882,56.2084,56.2682,15700.0
2012-01-03 12:35:00,56.41,56.51,56.32,56.32,29600.0,56.2582,56.358,56.1685,56.1685,29600.0
2012-01-03 12:40:00,56.33,56.42,56.33,56.38,1500.0,56.1785,56.2682,56.1785,56.2283,1500.0
2012-01-03 12:45:00,56.39,56.43,56.33,56.35,2100.0,56.2383,56.2782,56.1785,56.1984,2100.0
2012-01-03 12:50:00,56.34,56.41,56.34,56.34,1000.0,56.1884,56.2582,56.1884,56.1884,1000.0
2012-01-03 12:55:00,56.35,56.37,56.24,56.32,2900.0,56.1984,56.2183,56.0887,56.1685,2900.0
2012-01-03 13:00:00,56.34,56.45,56.34,56.45,4400.0,56.1884,56.2981,56.1884,56.2981,4400.0
2012-01-03 13:05:00,56.45,56.45,56.33,56.34,2600.0,56.2981,56.2981,56.1785,56.1884,2600.0
2012-01-03 13:10:00,56.32,56.35,56.29,56.31,7700.0,56.1685,56.1984,56.1386,56.1585,7700.0
2012-01-03 13:15:00,56.36,56.41,56.36,56.41,2300.0,56.2084,56.2582,56.2084,56.2582,2300.0
2012-01-03 13:20:00,56.41,56.43,56.36,56.36,1400.0,56.2582,56.2782,56.2084,56.2084,1400.0
2012-01-03 13:25:00,56.41,56.44,56.4,56.43,800.0,56.2582,56.2882,56.2483,56.2782,800.0
2012-01-03 13:30:00,56.44,56.44,56.38,56.4,1600.0,56.2882,56.2882,56.2283,56.2483,1600.0
2012-01-03 13:35:00,56.39,56.45,56.38,56.38,2600.0,56.2383,56.2981,56.2283,56.2283,2600.0
2012-01-03 13:40:00,56.39,56.45,56.39,56.39,3300.0,56.2383,56.2981,56.2383,56.2383,3300.0
2012-01-03 13:45:00,56.4,56.45,56.38,56.45,7600.0,56.2483,56.2981,56.2283,56.2981,7600.0
2012-01-03 13:50:00,56.45,56.48,56.39,56.41,6800.0,56.2981,56.3281,56.2383,56.2582,6800.0
2012-01-03 13:55:00,56.41,56.44,56.38,56.41,1900.0,56.2582,56.2882,56.2283,56.2582,1900.0
2012-01-03 14:00:00,56.44,56.47,56.43,56.47,7500.0,56.2882,56.3181,56.2782,56.3181,7500.0
2012-01-03 14:05:00,56.47,56.47,56.42,56.43,2200.0,56.3181,56.3181,56.2682,56.2782,2200.0
2012-01-03 14:10:00,56.4,56.41,56.35,56.37,2000.0,56.2483,56.2582,56.1984,56.2183,2000.0
2012-01-03 14:15:00,56.38,56.4,56.34,56.34,3900.0,56.2283,56.2483,56.1884,56.1884,3900.0
2012-01-03 14:20:00,56.34,56.37,56.3,56.34,5400.0,56.1884,56.2183,56.1485,56.1884,5400.0
2012-01-03 14:25:00,56.34,56.36,56.31,56.34,2000.0,56.1884,56.2084,56.1585,56.1884,2000.0
2012-01-03 14:30:00,56.36,56.43,56.36,56.42,6400.0,56.2084,56.2782,56.2084,56.2682,6400.0
2012-01-03 14:35:00,56.4,56.4,56.31,56.36,3600.0,56.2483,56.2483,56.1585,56.2084,3600.0
2012-01-03 14:40:00,56.33,56.47,56.33,56.47,2800.0,56.1785,56.3181,56.1785,56.3181,2800.0
2012-01-03 14:45:00,56.48,56.48,56.42,56.45,3200.0,56.3281,56.3281,56.2682,56.2981,3200.0
2012-01-03 14:50:00,56.42,56.48,56.42,56.48,4200.0,56.2682,56.3281,56.2682,56.3281,4200.0
2012-01-03 14:55:00,56.48,56.6,56.47,56.48,18800.0,56.3281,56.4477,56.3181,56.3281,18800.0
2012-01-03 15:00:00,56.5,56.5,56.39,56.42,8600.0,56.348,56.348,56.2383,56.2682,8600.0
2012-01-03 15:05:00,56.39,56.45,56.36,56.42,7100.0,56.2383,56.2981,56.2084,56.2682,7100.0
2012-01-03 15:10:00,56.45,56.51,56.41,56.43,6000.0,56.2981,56.358,56.2582,56.2782,6000.0
2012-01-03 15:15:00,56.42,56.46,56.39,56.43,5600.0,56.2682,56.3081,56.2383,56.2782,5600.0
2012-01-03 15:20:00,56.43,56.44,56.33,56.33,6400.0,56.2782,56.2882,56.1785,56.1785,6400.0
2012-01-03 15:25:00,56.34,56.41,56.34,56.36,5400.0,56.1884,56.2582,56.1884,56.2084,5400.0
2012-01-03 15:30:00,56.35,56.45,56.34,56.45,5400.0,56.1984,56.2981,56.1884,56.2981,5400.0
2012-01-03 15:35:00,56.45,56.48,56.39,56.46,7200.0,56.2981,56.3281,56.2383,56.3081,7200.0
2012-01-03 15:40:00,56.45,56.67,56.45,56.67,12100.0,56.2981,56.5175,56.2981,56.5175,12100.0
2012-01-03 15:45:00,56.67,56.69,56.52,56.52,10600.0,56.5175,56.5375,56.3679,56.3679,10600.0
2012-01-03 15:50:00,56.51,56.51,56.38,56.43,10600.0,56.358,56.358,56.2283,56.2782,10600.0
2012-01-03 15:55:00,56.43,56.46,56.32,56.43,23400.0,56.2782,56.3081,56.1685,56.2782,23400.0
2012-01-04 09:30:00,56.47,56.47,56.01,56.34,13700.0,56.3181,56.3181,55.8593,56.1884,13700.0
2012-01-04 09:35:00,56.27,56.62,56.25,56.52,21400.0,56.1186,56.4677,56.0987,56.3679,21400.0
2012-01-04 09:40:00,56.52,57.0,56.5,56.92,17600.0,56.3679,56.8467,56.348,56.7669,17600.0
2012-01-04 09:45:00,56.88,57.29,56.84,57.29,17300.0,56.727,57.1359,56.6871,57.1359,17300.0
2012-01-04 09:50:00,57.28,57.49,57.27,57.39,18600.0,57.1259,57.3353,57.1159,57.2356,18600.0
2012-01-04 09:55:00,57.39,57.51,57.33,57.51,16400.0,57.2356,57.3553,57.1758,57.3553,16400.0
2012-01-04 10:00:00,57.53,57.61,57.39,57.42,26900.0,57.3752,57.455,57.2356,57.2655,26900.0
2012-01-04 10:05:00,57.43,57.61,57.38,57.49,116900.0,57.2755,57.455,57.2256,57.3353,116900.0
2012-01-04 10:10:00,57.48,57.5,57.41,57.5,56400.0,57.3254,57.3453,57.2556,57.3453,56400.0
2012-01-04 10:15:00,57.49,57.98,57.43,57.57,101900.0,57.3353,57.824,57.2755,57.4151,101900.0
2012-01-04 10:20:00,57.58,57.75,57.52,57.68,16600.0,57.4251,57.5946,57.3653,57.5248,16600.0
2012-01-04 10:25:00,57.67,57.76,57.6,57.71,17300.0,57.5149,57.6046,57.445,57.5547,17300.0
2012-01-04 10:30:00,57.67,57.7,57.49,57.56,11800.0,57.5149,57.5448,57.3353,57.4051,11800.0
2012-01-04 10:35:00,57.6,57.61,57.46,57.49,23000.0,57.445,57.455,57.3054,57.3353,23000.0
2012-01-04 10:40:00,57.49,57.58,57.47,57.58,43200.0,57.3353,57.4251,57.3154,57.4251,43200.0
2012-01-04 10:45:00,57.58,57.6,57.52,57.58,15000.0,57.4251,57.445,57.3653,57.4251,15000.0
2012-01-04 10:50:00,57.58,57.6,57.56,57.6,14100.0,57.4251,57.445,57.4051,57.445,14100.0
2012-01-04 10:55:00,57.6,57.6,57.52,57.52,15000.0,57.445,57.445,57.3653,57.3653,15000.0
2012-01-04 11:00:00,57.55,57.61,57.48,57.6,12500.0,57.3952,57.455,57.3254,57.445,12500.0
2012-01-04 11:05:00,57.59,57.92,57.59,57.79,57600.0,57.4351,57.7642,57.4351,57.6345,57600.0
2012-01-04 11:10:00,57.8,57.8,57.7,57.7,15000.0,57.6445,57.6445,57.5448,57.5448,15000.0
2012-01-04 11:15:00,57.72,57.75,57.67,57.7,12700.0,57.5647,57.5946,57.5149,57.5448,12700.0
2012-01-04 11:20:00,57.7,57.75,57.69,57.75,12400.0,57.5448,57.5946,57.5348,57.5946,12400.0
2012-01-04 11:25:00,57.75,57.75,57.62,57.73,7900.0,57.5946,57.5946,57.465,57.5747,7900.0
2012-01-04 11:30:00,57.72,57.8,57.64,57.72,27800.0,57.5647,57.6445,57.4849,57.5647,27800.0
2012-01-04 11:35:00,57.75,57.83,57.7,57.73,11300.0,57.5946,57.6744,57.5448,57.5747,11300.0
2012-01-04 11:40:00,57.73,57.73,57.68,57.7,8200.0,57.5747,57.5747,57.5248,57.5448,8200.0
2012-01-04 11:45:00,57.69,57.71,57.59,57.7,10700.0,57.5348,57.5547,57.4351,57.5448,10700.0
2012-01-04 11:50:00,57.68,57.71,57.62,57.65,5500.0,57.5248,57.5547,57.465,57.4949,5500.0
2012-01-04 11:55:00,57.63,57.75,57.6,57.73,46400.0,57.475,57.5946,57.445,57.5747,46400.0
2012-01-04 12:00:00,57.74,57.75,57.72,57.75,21400.0,57.5847,57.5946,57.5647,57.5946,21400.0
2012-01-04 12:05:00,57.75,57.75,57.67,57.67,11500.0,57.5946,57.5946,57.5149,57.5149,11500.0
2012-01-04 12:10:00,57.69,57.73,57.64,57.68,10500.0,57.5348,57.5747,57.4849,57.5248,10500.0
2012-01-04 12:15:00,57.68,57.75,57.62,57.74,16000.0,57.5248,57.5946,57.465,57.5847,16000.0
2012-01-04 12:20:00,57.7,57.73,57.7,57.71,4000.0,57.5448,57.5747,57.5448,57.5547,4000.0
2012-01-04 12:25:00,57.71,57.75,57.7,57.7,9500.0,57.5547,57.5946,57.5448,57.5448,9500.0
2012-01-04 12:30:00,57.72,57.75,57.7,57.7,22900.0,57.5647,57.5946,57.5448,57.5448,22900.0
2012-01-04 12:35:00,57.69,57.71,57.66,57.71,7700.0,57.5348,57.5547,57.5049,57.5547,7700.0
2012-01-04 12:40:00,57.7,57.72,57.69,57.72,3500.0,57.5448,57.5647,57.5348,57.5647,3500.0
2012-01-04 12:45:00,57.73,57.75,57.71,57.75,10500.0,57.5747,57.5946,57.5547,57.5946,10500.0
2012-01-04 12:50:00,57.73,57.75,57.66,57.71,3700.0,57.5747,57.5946,57.5049,57.5547,3700.0
2012-01-04 12:55:00,57.68,57.7,57.6,57.65,8400.0,57.5248,57.5448,57.445,57.4949,8400.0
2012-01-04 13:00:00,57.63,57.69,57.6,57.69,13100.0,57.475,57.5348,57.445,57.5348,13100.0
2012-01-04 13:05:00,57.67,57.73,57.62,57.68,13900.0,57.5149,57.5747,57.465,57.5248,13900.0
2012-01-04 13:10:00,57.68,57.69,57.63,57.64,7200.0,57.5248,57.5348,57.475,57.4849,7200.0
2012-01-04 13:15:00,57.63,57.66,57.6,57.64,9300.0,57.475,57.5049,57.445,57.4849,9300.0
2012-01-04 13:20:00,57.67,57.68,57.6,57.63,18600.0,57.5149,57.5248,57.445,57.475,18600.0
2012-01-04 13:25:00,57.61,57.81,57.6,57.72,33700.0,57.455,57.6545,57.445,57.5647,33700.0
2012-01-04 13:30:00,57.74,57.76,57.61,57.69,13300.0,57.5847,57.6046,57.455,57.5348,13300.0
2012-01-04 13:35:00,57.69,57.69,57.6,57.69,20000.0,57.5348,57.5348,57.445,57.5348,20000.0
2012-01-04 13:40:00,57.69,57.72,57.62,57.66,35200.0,57.5348,57.5647,57.465,57.5049,35200.0
2012-01-04 13:45:00,57.66,57.72,57.62,57.69,33600.0,57.5049,57.5647,57.465,57.5348,33600.0
2012-01-04 13:50:00,57.69,57.72,57.63,57.69,34200.0,57.5348,57.5647,57.475,57.5348,34200.0
2012-01-04 13:55:00,57.71,57.71,57.63,57.63,12800.0,57.5547,57.5547,57.475,57.475,12800.0
2012-01-04 14:00:00,57.63,57.66,57.62,57.63,19000.0,57.475,57.5049,57.465,57.475,19000.0
2012-01-04 14:05:00,57.63,57.7,57.63,57.64,20400.0,57.475,57.5448,57.475,57.4849,20400.0
2012-01-04 14:10:00,57.65,57.66,57.63,57.65,16300.0,57.4949,57.5049,57.475,57.4949,16300.0
2012-01-04 14:15:00,57.66,57.71,57.65,57.7,15600.0,57.5049,57.5547,57.4949,57.5448,15600.0
2012-01-04 14:20:00,57.7,57.83,57.69,57.75,13800.0,57.5448,57.6744,57.5348,57.5946,13800.0
2012-01-04 14:25:00,57.75,57.96,57.75,57.95,21200.0,57.5946,57.8041,57.5946,57.7941,21200.0
2012-01-04 14:30:00,57.95,57.98,57.86,57.9,16800.0,57.7941,57.824,57.7043,57.7442,16800.0
2012-01-04 14:35:00,57.9,57.9,57.85,57.89,30100.0,57.7442,57.7442,57.6944,57.7343,30100.0
2012-01-04 14:40:00,57.89,57.96,57.89,57.95,70600.0,57.7343,57.8041,57.7343,57.7941,70600.0
2012-01-04 14:45:00,57.96,57.97,57.89,57.93,28100.0,57.8041,57.814,57.7343,57.7742,28100.0
2012-01-04 14:50:00,57.92,57.95,57.9,57.94,26000.0,57.7642,57.7941,57.7442,57.7841,26000.0
2012-01-04 14:55:00,57.92,57.98,57.92,57.95,22700.0,57.7642,57.824,57.7642,57.7941,22700.0
2012-01-04 15:00:00,57.94,57.97,57.89,57.92,26900.0,57.7841,57.814,57.7343,57.7642,26900.0
2012-01-04 15:05:00,57.93,57.96,57.87,57.93,33600.0,57.7742,57.8041,57.7143,57.7742,33600.0
2012-01-04 15:10:00,57.91,57.99,57.91,57.99,18200.0,57.7542,57.834,57.7542,57.834,18200.0
2012-01-04 15:15:00,57.97,57.99,57.9,57.93,28600.0,57.814,57.834,57.7442,57.7742,28600.0
2012-01-04 15:20:00,57.94,57.96,57.87,57.89,31700.0,57.7841,57.8041,57.7143,57.7343,31700.0
2012-01-04 15:25:00,57.91,57.94,57.78,57.81,17800.0,57.7542,57.7841,57.6246,57.6545,17800.0
2012-01-04 15:30:00,57.81,57.9,57.74,57.76,17100.0,57.6545,57.7442,57.5847,57.6046,17100.0
2012-01-04 15:35:00,57.76,57.8,57.73,57.8,21500.0,57.6046,57.6445,57.5747,57.6445,21500.0
2012-01-04 15:40:00,57.8,57.8,57.74,57.76,36700.0,57.6445,57.6445,57.5847,57.6046,36700.0
2012-01-04 15:45:00,57.76,57.79,57.75,57.77,31800.0,57.6046,57.6345,57.5946,57.6146,31800.0
2012-01-04 15:50:00,57.78,57.85,57.76,57.79,27200.0,57.6246,57.6944,57.6046,57.6345,27200.0
2012-01-04 15:55:00,57.8,57.86,57.77,57.8,65200.0,57.6445,57.7043,57.6146,57.6445,65200.0
2012-01-05 09:30:00,57.73,58.71,57.7,58.64,56700.0,57.5747,58.5521,57.5448,58.4822,56700.0
2012-01-05 09:35:00,58.71,58.71,58.29,58.34,17700.0,58.5521,58.5521,58.1332,58.183,17700.0
2012-01-05 09:40:00,58.29,58.29,57.99,58.06,14200.0,58.1332,58.1332,57.834,57.9038,14200.0
2012-01-05 09:45:00,58.1,58.19,57.95,58.16,21000.0,57.9437,58.0335,57.7941,58.0035,21000.0
2012-01-05 09:50:00,58.12,58.34,58.12,58.29,12700.0,57.9636,58.183,57.9636,58.1332,12700.0
2012-01-05 09:55:00,58.27,58.53,58.07,58.45,121700.0,58.1132,58.3725,57.9138,58.2928,121700.0
2012-01-05 10:00:00,58.33,58.47,58.28,58.43,19000.0,58.1731,58.3127,58.1232,58.2728,19000.0
2012-01-05 10:05:00,58.44,58.48,58.28,58.38,26200.0,58.2828,58.3227,58.1232,58.2229,26200.0
2012-01-05 10:10:00,58.38,58.6,58.28,58.56,37600.0,58.2229,58.4424,58.1232,58.4025,37600.0
2012-01-05 10:15:00,58.56,58.83,58.56,58.8,32600.0,58.4025,58.6717,58.4025,58.6418,32600.0
2012-01-05 10:20:00,58.79,58.96,58.78,58.85,16300.0,58.6318,58.8014,58.6219,58.6917,16300.0
2012-01-05 10:25:00,58.83,59.0,58.83,58.96,17900.0,58.6717,58.8413,58.6717,58.8014,17900.0
2012-01-05 10:30:00,58.96,58.97,58.66,58.73,31100.0,58.8014,58.8114,58.5022,58.572,31100.0
2012-01-05 10:35:00,58.73,58.73,58.43,58.45,22300.0,58.572,58.572,58.2728,58.2928,22300.0
2012-01-05 10:40:00,58.43,58.71,58.4,58.71,7300.0,58.2728,58.5521,58.2429,58.5521,7300.0
2012-01-05 10:45:00,58.67,58.77,58.6,58.75,14500.0,58.5122,58.6119,58.4424,58.5919,14500.0
2012-01-05 10:50:00,58.75,58.79,58.71,58.76,33200.0,58.5919,58.6318,58.5521,58.6019,33200.0
2012-01-05 10:55:00,58.75,58.84,58.63,58.84,68000.0,58.5919,58.6817,58.4723,58.6817,68000.0
2012-01-05 11:00:00,58.88,59.12,58.83,59.06,30500.0,58.7216,58.961,58.6717,58.9011,30500.0
2012-01-05 11:05:00,59.06,59.36,59.01,59.36,25900.0,58.9011,59.2003,58.8512,59.2003,25900.0
2012-01-05 11:10:00,59.31,59.55,59.27,59.55,27400.0,59.1504,59.3898,59.1105,59.3898,27400.0
2012-01-05 11:15:00,59.55,59.65,59.36,59.49,15000.0,59.3898,59.4895,59.2003,59.33,15000.0
2012-01-05 11:20:00,59.43,59.57,59.28,59.57,39300.0,59.2701,59.4097,59.1205,59.4097,39300.0
2012-01-05 11:25:00,59.56,59.59,59.42,59.59,9000.0,59.3998,59.4297,59.2601,59.4297,9000.0
2012-01-05 11:30:00,59.59,59.69,59.55,59.57,10100.0,59.4297,59.5294,59.3898,59.4097,10100.0
2012-01-05 11:35:00,59.57,59.71,59.56,59.62,14800.0,59.4097,59.5494,59.3998,59.4596,14800.0
2012-01-05 11:40:00,59.62,59.7,59.58,59.63,18900.0,59.4596,59.5394,59.4197,59.4696,18900.0
2012-01-05 11:45:00,59.64,59.8,59.56,59.74,8600.0,59.4796,59.6391,59.3998,59.5793,8600.0
2012-01-05 11:50:00,59.81,59.95,59.78,59.78,17800.0,59.6491,59.7887,59.6192,59.6192,17800.0
2012-01-05 11:55:00,59.78,59.83,59.73,59.73,10600.0,59.6192,59.669,59.5693,59.5693,10600.0
2012-01-05 12:00:00,59.77,59.84,59.76,59.81,7200.0,59.6092,59.679,59.5992,59.6491,7200.0
2012-01-05 12:05:00,59.82,59.96,59.78,59.96,6100.0,59.6591,59.7987,59.6192,59.7987,6100.0
2012-01-05 12:10:00,59.95,60.0,59.92,59.96,4900.0,59.7887,59.8386,59.7588,59.7987,4900.0
2012-01-05 12:15:00,60.0,60.03,59.93,59.96,11200.0,59.8386,59.8685,59.7688,59.7987,11200.0
2012-01-05 12:20:00,60.01,60.05,59.87,60.03,13600.0,59.8486,59.8884,59.7089,59.8685,13600.0
2012-01-05 12:25:00,60.0,60.26,60.0,60.19,8200.0,59.8386,60.0979,59.8386,60.0281,8200.0
2012-01-05 12:30:00,60.26,60.4,60.2,60.37,7400.0,60.0979,60.2375,60.038,60.2076,7400.0
2012-01-05 12:35:00,60.35,60.5,60.33,60.49,13100.0,60.1876,60.3372,60.1677,60.3273,13100.0
2012-01-05 12:40:00,60.49,60.58,60.48,60.55,19800.0,60.3273,60.417,60.3173,60.3871,19800.0
2012-01-05 12:45:00,60.52,60.73,60.5,60.72,11700.0,60.3572,60.5666,60.3372,60.5566,11700.0
2012-01-05 12:50:00,60.7,60.73,60.5,60.73,24400.0,60.5367,60.5666,60.3372,60.5666,24400.0
2012-01-05 12:55:00,60.72,60.9,60.7,60.9,18200.0,60.5566,60.7362,60.5367,60.7362,18200.0
2012-01-05 13:00:00,60.89,60.91,60.72,60.74,9400.0,60.7262,60.7461,60.5566,60.5766,9400.0
2012-01-05 13:05:00,60.75,60.78,60.73,60.74,4100.0,60.5866,60.6165,60.5666,60.5766,4100.0
2012-01-05 13:10:00,60.73,60.79,60.73,60.79,7600.0,60.5666,60.6265,60.5666,60.6265,7600.0
2012-01-05 13:15:00,60.77,60.99,60.77,60.97,6900.0,60.6065,60.8259,60.6065,60.806,6900.0
2012-01-05 13:20:00,60.94,61.17,60.9,61.17,37800.0,60.7761,61.0054,60.7362,61.0054,37800.0
2012-01-05 13:25:00,61.19,61.62,61.16,61.56,22500.0,61.0254,61.4542,60.9955,61.3944,22500.0
2012-01-05 13:30:00,61.59,61.77,61.27,61.27,32800.0,61.4243,61.6038,61.1052,61.1052,32800.0
2012-01-05 13:35:00,61.27,61.97,61.27,61.89,58500.0,61.1052,61.8033,61.1052,61.7235,58500.0
2012-01-05 13:40:00,61.89,62.2,61.62,61.63,27700.0,61.7235,62.0327,61.4542,61.4642,27700.0
2012-01-05 13:45:00,61.68,61.69,61.32,61.32,17200.0,61.5141,61.524,61.155,61.155,17200.0
2012-01-05 13:50:00,61.33,61.6,61.21,61.21,20200.0,61.165,61.4343,61.0453,61.0453,20200.0
2012-01-05 13:55:00,61.27,61.27,60.89,60.9,29000.0,61.1052,61.1052,60.7262,60.7362,29000.0
2012-01-05 14:00:00,60.91,61.15,60.91,60.92,17900.0,60.7461,60.9855,60.7461,60.7561,17900.0
2012-01-05 14:05:00,60.9,61.08,60.83,60.86,16400.0,60.7362,60.9157,60.6664,60.6963,16400.0
2012-01-05 14:10:00,60.89,60.89,60.72,60.73,17500.0,60.7262,60.7262,60.5566,60.5666,17500.0
2012-01-05 14:15:00,60.72,60.75,60.5,60.54,20200.0,60.5566,60.5866,60.3372,60.3771,20200.0
2012-01-05 14:20:00,60.56,60.65,60.36,60.51,26800.0,60.3971,60.4868,60.1976,60.3472,26800.0
2012-01-05 14:25:00,60.49,60.59,60.32,60.53,25600.0,60.3273,60.427,60.1577,60.3672,25600.0
2012-01-05 14:30:00,60.51,60.64,60.47,60.64,28100.0,60.3472,60.4769,60.3073,60.4769,28100.0
2012-01-05 14:35:00,60.64,60.68,60.52,60.6,29700.0,60.4769,60.5168,60.3572,60.437,29700.0
2012-01-05 14:40:00,60.6,60.83,60.59,60.8,19800.0,60.437,60.6664,60.427,60.6364,19800.0
2012-01-05 14:45:00,60.78,61.03,60.74,60.86,20600.0,60.6165,60.8658,60.5766,60.6963,20600.0
2012-01-05 14:50:00,60.88,60.99,60.73,60.73,16500.0,60.7162,60.8259,60.5666,60.5666,16500.0
2012-01-05 14:55:00,60.74,60.89,60.72,60.83,16300.0,60.5766,60.7262,60.5566,60.6664,16300.0
2012-01-05 15:00:00,60.83,61.09,60.63,61.08,20900.0,60.6664,60.9257,60.4669,60.9157,20900.0
2012-01-05 15:05:00,61.03,61.3,61.02,61.3,35300.0,60.8658,61.1351,60.8558,61.1351,35300.0
2012-01-05 15:10:00,61.33,61.37,60.97,60.97,31100.0,61.165,61.2049,60.806,60.806,31100.0
2012-01-05 15:15:00,60.93,61.05,60.89,60.98,19000.0,60.7661,60.8858,60.7262,60.8159,19000.0
2012-01-05 15:20:00,60.94,61.04,60.87,60.9,18900.0,60.7761,60.8758,60.7062,60.7362,18900.0
2012-01-05 15:25:00,60.89,61.14,60.82,61.1,28600.0,60.7262,60.9755,60.6564,60.9356,28600.0
2012-01-05 15:30:00,61.09,61.36,61.05,61.16,42500.0,60.9257,61.1949,60.8858,60.9955,42500.0
2012-01-05 15:35:00,61.13,61.28,60.98,60.99,22200.0,60.9655,61.1151,60.8159,60.8259,22200.0
2012-01-05 15:40:00,60.98,61.15,60.96,60.99,41800.0,60.8159,60.9855,60.796,60.8259,41800.0
2012-01-05 15:45:00,60.99,61.03,60.91,60.96,25300.0,60.8259,60.8658,60.7461,60.796,25300.0
2012-01-05 15:50:00,60.94,60.97,60.8,60.8,55500.0,60.7761,60.806,60.6364,60.6364,55500.0
2012-01-05 15:55:00,60.79,61.04,60.77,60.94,66400.0,60.6265,60.8758,60.6065,60.7761,66400.0
2012-01-06 09:30:00,61.92,63.16,61.74,63.13,87500.0,61.7534,62.9901,61.5739,62.9602,87500.0
2012-01-06 09:35:00,63.16,64.19,63.16,64.08,67100.0,62.9901,64.0173,62.9901,63.9076,67100.0
2012-01-06 09:40:00,64.09,64.62,64.03,64.43,76400.0,63.9176,64.4462,63.8577,64.2567,76400.0
2012-01-06 09:45:00,64.44,64.77,64.25,64.69,48000.0,64.2666,64.5958,64.0772,64.516,48000.0
2012-01-06 09:50:00,64.68,64.92,64.54,64.84,57500.0,64.506,64.7453,64.3664,64.6656,57500.0
2012-01-06 09:55:00,64.83,65.95,64.82,65.14,101800.0,64.6556,65.7726,64.6456,64.9648,101800.0
2012-01-06 10:00:00,65.09,65.25,64.87,65.01,42100.0,64.9149,65.0745,64.6955,64.8351,42100.0
2012-01-06 10:05:00,65.01,65.01,64.5,64.67,28000.0,64.8351,64.8351,64.3265,64.496,28000.0
2012-01-06 10:10:00,64.68,64.94,64.59,64.66,24400.0,64.506,64.7653,64.4162,64.486,24400.0
2012-01-06 10:15:00,64.68,65.33,64.68,65.07,34500.0,64.506,65.1542,64.506,64.8949,34500.0
2012-01-06 10:20:00,65.07,65.19,64.72,65.14,25600.0,64.8949,65.0146,64.5459,64.9648,25600.0
2012-01-06 10:25:00,65.14,65.22,64.67,64.89,40800.0,64.9648,65.0445,64.496,64.7154,40800.0
2012-01-06 10:30:00,64.9,64.94,64.65,64.74,26700.0,64.7254,64.7653,64.4761,64.5658,26700.0
2012-01-06 10:35:00,64.74,64.84,64.72,64.78,10300.0,64.5658,64.6656,64.5459,64.6057,10300.0
2012-01-06 10:40:00,64.74,64.94,64.65,64.92,21100.0,64.5658,64.7653,64.4761,64.7453,21100.0
2012-01-06 10:45:00,64.86,65.03,64.67,64.76,22500.0,64.6855,64.8551,64.496,64.5858,22500.0
2012-01-06 10:50:00,64.81,64.9,64.68,64.9,11400.0,64.6356,64.7254,64.506,64.7254,11400.0
2012-01-06 10:55:00,64.9,65.01,64.85,65.0,24700.0,64.7254,64.8351,64.6755,64.8251,24700.0
2012-01-06 11:00:00,64.98,65.14,64.9,65.09,58200.0,64.8052,64.9648,64.7254,64.9149,58200.0
2012-01-06 11:05:00,65.08,65.16,64.78,64.98,47300.0,64.9049,64.9847,64.6057,64.8052,47300.0
2012-01-06 11:10:00,64.97,65.03,64.79,64.9,20100.0,64.7952,64.8551,64.6157,64.7254,20100.0
2012-01-06 11:15:00,64.9,65.08,64.88,65.0,12400.0,64.7254,64.9049,64.7055,64.8251,12400.0
2012-01-06 11:20:00,65.0,65.08,64.83,65.05,15900.0,64.8251,64.9049,64.6556,64.875,15900.0
2012-01-06 11:25:00,65.01,65.43,65.01,65.27,19500.0,64.8351,65.254,64.8351,65.0944,19500.0
2012-01-06 11:30:00,65.22,65.46,65.17,65.46,12400.0,65.0445,65.2839,64.9947,65.2839,12400.0
2012-01-06 11:35:00,65.39,65.5,65.34,65.46,29800.0,65.2141,65.3238,65.1642,65.2839,29800.0
2012-01-06 11:40:00,65.45,65.5,65.22,65.37,11900.0,65.2739,65.3238,65.0445,65.1941,11900.0
2012-01-06 11:45:00,65.35,65.4,65.33,65.4,15000.0,65.1742,65.2241,65.1542,65.2241,15000.0
2012-01-06 11:50:00,65.4,65.8,65.35,65.72,48900.0,65.2241,65.623,65.1742,65.5432,48900.0
2012-01-06 11:55:00,65.79,65.79,65.55,65.7,55000.0,65.613,65.613,65.3737,65.5232,55000.0
2012-01-06 12:00:00,65.68,65.95,65.66,65.85,39600.0,65.5033,65.7726,65.4834,65.6728,39600.0
2012-01-06 12:05:00,65.87,66.0,65.85,65.87,21800.0,65.6928,65.8224,65.6728,65.6928,21800.0
2012-01-06 12:10:00,65.89,66.0,65.89,65.91,8100.0,65.7127,65.8224,65.7127,65.7327,8100.0
2012-01-06 12:15:00,65.88,65.9,65.85,65.89,10100.0,65.7028,65.7227,65.6728,65.7127,10100.0
2012-01-06 12:20:00,65.87,65.96,65.85,65.87,12000.0,65.6928,65.7825,65.6728,65.6928,12000.0
2012-01-06 12:25:00,65.87,66.0,65.63,65.75,55000.0,65.6928,65.8224,65.4534,65.5731,55000.0
2012-01-06 12:30:00,65.73,65.8,65.64,65.74,8800.0,65.5532,65.623,65.4634,65.5631,8800.0
2012-01-06 12:35:00,65.74,65.81,65.46,65.47,8600.0,65.5631,65.633,65.2839,65.2939,8600.0
2012-01-06 12:40:00,65.46,65.56,65.43,65.56,4200.0,65.2839,65.3836,65.254,65.3836,4200.0
2012-01-06 12:45:00,65.6,65.65,65.58,65.65,4300.0,65.4235,65.4734,65.4036,65.4734,4300.0
2012-01-06 12:50:00,65.6,65.62,65.53,65.56,2700.0,65.4235,65.4435,65.3537,65.3836,2700.0
2012-01-06 12:55:00,65.6,65.73,65.59,65.61,3100.0,65.4235,65.5532,65.4135,65.4335,3100.0
2012-01-06 13:00:00,65.61,65.68,65.56,65.65,6800.0,65.4335,65.5033,65.3836,65.4734,6800.0
2012-01-06 13:05:00,65.63,65.78,65.63,65.77,5700.0,65.4534,65.603,65.4534,65.5931,5700.0
2012-01-06 13:10:00,65.71,65.72,65.6,65.72,5200.0,65.5332,65.5432,65.4235,65.5432,5200.0
2012-01-06 13:15:00,65.72,65.77,65.61,65.76,7500.0,65.5432,65.5931,65.4335,65.5831,7500.0
2012-01-06 13:20:00,65.72,65.78,65.49,65.55,19800.0,65.5432,65.603,65.3138,65.3737,19800.0
2012-01-06 13:25:00,65.51,65.75,65.51,65.64,28400.0,65.3338,65.5731,65.3338,65.4634,28400.0
2012-01-06 13:30:00,65.65,65.65,65.52,65.64,6900.0,65.4734,65.4734,65.3437,65.4634,6900.0
2012-01-06 13:35:00,65.61,65.86,65.59,65.73,47600.0,65.4335,65.6828,65.4135,65.5532,47600.0
2012-01-06 13:40:00,65.73,65.89,65.72,65.85,23900.0,65.5532,65.7127,65.5432,65.6728,23900.0
2012-01-06 13:45:00,65.86,65.99,65.84,65.93,46700.0,65.6828,65.8125,65.6629,65.7526,46700.0
2012-01-06 13:50:00,65.96,65.99,65.93,65.97,21000.0,65.7825,65.8125,65.7526,65.7925,21000.0
2012-01-06 13:55:00,65.95,66.0,65.86,65.96,54100.0,65.7726,65.8224,65.6828,65.7825,54100.0
2012-01-06 14:00:00,65.95,65.97,65.8,65.83,28300.0,65.7726,65.7925,65.623,65.6529,28300.0
2012-01-06 14:05:00,65.83,65.86,65.54,65.63,69600.0,65.6529,65.6828,65.3637,65.4534,69600.0
2012-01-06 14:10:00,65.66,65.66,65.5,65.55,25200.0,65.4834,65.4834,65.3238,65.3737,25200.0
2012-01-06 14:15:00,65.55,65.64,65.52,65.6,15600.0,65.3737,65.4634,65.3437,65.4235,15600.0
2012-01-06 14:20:00,65.62,65.63,65.27,65.34,31300.0,65.4435,65.4534,65.0944,65.1642,31300.0
2012-01-06 14:25:00,65.33,65.41,65.3,65.34,8500.0,65.1542,65.234,65.1243,65.1642,8500.0
2012-01-06 14:30:00,65.31,65.53,65.31,65.44,14800.0,65.1343,65.3537,65.1343,65.2639,14800.0
2012-01-06 14:35:00,65.46,65.5,65.43,65.47,19000.0,65.2839,65.3238,65.254,65.2939,19000.0
2012-01-06 14:40:00,65.44,65.5,65.44,65.46,15300.0,65.2639,65.3238,65.2639,65.2839,15300.0
2012-01-06 14:45:00,65.46,65.72,65.43,65.7,20800.0,65.2839,65.5432,65.254,65.5232,20800.0
2012-01-06 14:50:00,65.69,65.75,65.51,65.73,18600.0,65.5133,65.5731,65.3338,65.5532,18600.0
2012-01-06 14:55:00,65.74,65.84,65.68,65.84,19400.0,65.5631,65.6629,65.5033,65.6629,19400.0
2012-01-06 15:00:00,65.84,65.97,65.72,65.95,24600.0,65.6629,65.7925,65.5432,65.7726,24600.0
2012-01-06 15:05:00,65.96,65.97,65.74,65.84,41100.0,65.7825,65.7925,65.5631,65.6629,41100.0
2012-01-06 15:10:00,65.86,65.9,65.73,65.85,28600.0,65.6828,65.7227,65.5532,65.6728,28600.0
2012-01-06 15:15:00,65.85,65.9,65.72,65.9,36600.0,65.6728,65.7227,65.5432,65.7227,36600.0
2012-01-06 15:20:00,65.88,65.9,65.77,65.78,35800.0,65.7028,65.7227,65.5931,65.603,35800.0
2012-01-06 15:25:00,65.76,65.81,65.72,65.78,38500.0,65.5831,65.633,65.5432,65.603,38500.0
2012-01-06 15:30:00,65.78,65.78,65.62,65.67,41000.0,65.603,65.603,65.4435,65.4933,41000.0
2012-01-06 15:35:00,65.67,65.81,65.66,65.7,82300.0,65.4933,65.633,65.4834,65.5232,82300.0
2012-01-06 15:40:00,65.69,65.74,65.66,65.7,37100.0,65.5133,65.5631,65.4834,65.5232,37100.0
2012-01-06 15:45:00,65.69,65.73,65.68,65.7,82100.0,65.5133,65.5532,65.5033,65.5232,82100.0
2012-01-06 15:50:00,65.71,65.87,65.68,65.84,40900.0,65.5332,65.6928,65.5033,65.6629,40900.0
2012-01-06 15:55:00,65.84,65.84,65.76,65.8,72600.0,65.6629,65.6629,65.5831,65.623,72600.0
2012-01-09 09:30:00,66.01,68.42,66.0,66.42,44200.0,65.8324,68.2359,65.8224,66.2413,44200.0
2012-01-09 09:35:00,66.42,66.56,66.24,66.31,87400.0,66.2413,66.3809,66.0618,66.1316,87400.0
2012-01-09 09:40:00,66.35,66.37,65.84,65.84,56400.0,66.1715,66.1914,65.6629,65.6629,56400.0
2012-01-09 09:45:00,65.85,66.08,65.85,65.98,48800.0,65.6728,65.9022,65.6728,65.8025,48800.0
2012-01-09 09:50:00,65.98,66.05,65.91,65.94,17800.0,65.8025,65.8723,65.7327,65.7626,17800.0
2012-01-09 09:55:00,65.87,66.06,65.87,66.03,11300.0,65.6928,65.8823,65.6928,65.8524,11300.0
2012-01-09 10:00:00,66.03,66.03,65.62,65.62,14000.0,65.8524,65.8524,65.4435,65.4435,14000.0
2012-01-09 10:05:00,65.62,65.8,65.61,65.78,15400.0,65.4435,65.623,65.4335,65.603,15400.0
2012-01-09 10:10:00,65.8,65.95,65.75,65.91,18200.0,65.623,65.7726,65.5731,65.7327,18200.0
2012-01-09 10:15:00,65.95,65.97,65.57,65.65,74100.0,65.7726,65.7925,65.3936,65.4734,74100.0
2012-01-09 10:20:00,65.66,65.7,65.55,65.63,4300.0,65.4834,65.5232,65.3737,65.4534,4300.0
2012-01-09 10:25:00,65.67,65.73,65.53,65.58,4800.0,65.4933,65.5532,65.3537,65.4036,4800.0
2012-01-09 10:30:00,65.64,65.67,65.44,65.51,35900.0,65.4634,65.4933,65.2639,65.3338,35900.0
2012-01-09 10:35:00,65.51,65.68,65.48,65.6,9600.0,65.3338,65.5033,65.3038,65.4235,9600.0
2012-01-09 10:40:00,65.56,65.74,65.56,65.57,10100.0,65.3836,65.5631,65.3836,65.3936,10100.0
2012-01-09 10:45:00,65.52,65.61,65.38,65.52,20700.0,65.3437,65.4335,65.2041,65.3437,20700.0
2012-01-09 10:50:00,65.56,65.62,65.51,65.52,2900.0,65.3836,65.4435,65.3338,65.3437,2900.0
2012-01-09 10:55:00,65.56,65.59,65.43,65.48,10500.0,65.3836,65.4135,65.254,65.3038,10500.0
2012-01-09 11:00:00,65.48,65.57,65.44,65.47,6500.0,65.3038,65.3936,65.2639,65.2939,6500.0
2012-01-09 11:05:00,65.47,65.49,65.22,65.49,26100.0,65.2939,65.3138,65.0445,65.3138,26100.0
2012-01-09 11:10:00,65.47,65.49,65.31,65.42,18700.0,65.2939,65.3138,65.1343,65.244,18700.0
2012-01-09 11:15:00,65.39,65.51,65.38,65.39,5400.0,65.2141,65.3338,65.2041,65.2141,5400.0
2012-01-09 11:20:00,65.38,65.55,65.34,65.48,6800.0,65.2041,65.3737,65.1642,65.3038,6800.0
2012-01-09 11:25:00,65.42,65.66,65.42,65.55,10000.0,65.244,65.4834,65.244,65.3737,10000.0
2012-01-09 11:30:00,65.54,65.55,65.44,65.51,13400.0,65.3637,65.3737,65.2639,65.3338,13400.0
2012-01-09 11:35:00,65.51,65.54,65.4,65.51,3600.0,65.3338,65.3637,65.2241,65.3338,3600.0
2012-01-09 11:40:00,65.54,65.55,65.51,65.55,7900.0,65.3637,65.3737,65.3338,65.3737,7900.0
2012-01-09 11:45:00,65.55,65.57,65.44,65.5,19000.0,65.3737,65.3936,65.2639,65.3238,19000.0
2012-01-09 11:50:00,65.55,65.62,65.55,65.62,4600.0,65.3737,65.4435,65.3737,65.4435,4600.0
2012-01-09 11:55:00,65.61,65.61,65.37,65.4,20100.0,65.4335,65.4335,65.1941,65.2241,20100.0
2012-01-09 12:00:00,65.4,65.51,65.4,65.43,12800.0,65.2241,65.3338,65.2241,65.254,12800.0
2012-01-09 12:05:00,65.46,65.65,65.45,65.65,8000.0,65.2839,65.4734,65.2739,65.4734,8000.0
2012-01-09 12:10:00,65.62,65.69,65.6,65.67,9100.0,65.4435,65.5133,65.4235,65.4933,9100.0
2012-01-09 12:15:00,65.66,65.7,65.62,65.64,9100.0,65.4834,65.5232,65.4435,65.4634,9100.0
2012-01-09 12:20:00,65.61,65.64,65.46,65.47,30900.0,65.4335,65.4634,65.2839,65.2939,30900.0
2012-01-09 12:25:00,65.48,65.55,65.41,65.5,31300.0,65.3038,65.3737,65.234,65.3238,31300.0
2012-01-09 12:30:00,65.51,65.64,65.49,65.63,13100.0,65.3338,65.4634,65.3138,65.4534,13100.0
2012-01-09 12:35:00,65.64,65.76,65.63,65.76,7100.0,65.4634,65.5831,65.4534,65.5831,7100.0
2012-01-09 12:40:00,65.75,65.93,65.75,65.91,19500.0,65.5731,65.7526,65.5731,65.7327,19500.0
2012-01-09 12:45:00,65.91,66.01,65.91,65.95,12300.0,65.7327,65.8324,65.7327,65.7726,12300.0
2012-01-09 12:50:00,65.91,65.91,65.61,65.62,5000.0,65.7327,65.7327,65.4335,65.4435,5000.0
2012-01-09 12:55:00,65.64,65.64,65.33,65.33,8200.0,65.4634,65.4634,65.1542,65.1542,8200.0
2012-01-09 13:00:00,65.38,65.46,65.34,65.45,5000.0,65.2041,65.2839,65.1642,65.2739,5000.0
2012-01-09 13:05:00,65.48,65.59,65.41,65.41,7800.0,65.3038,65.4135,65.234,65.234,7800.0
2012-01-09 13:10:00,65.46,65.49,65.39,65.48,8400.0,65.2839,65.3138,65.2141,65.3038,8400.0
2012-01-09 13:15:00,65.44,65.49,65.42,65.46,3200.0,65.2639,65.3138,65.244,65.2839,3200.0
2012-01-09 13:20:00,65.44,65.47,65.43,65.45,6200.0,65.2639,65.2939,65.254,65.2739,6200.0
2012-01-09 13:25:00,65.46,65.53,65.45,65.52,3900.0,65.2839,65.3537,65.2739,65.3437,3900.0
2012-01-09 13:30:00,65.49,65.53,65.47,65.53,7000.0,65.3138,65.3537,65.2939,65.3537,7000.0
2012-01-09 13:35:00,65.53,65.57,65.46,65.47,14300.0,65.3537,65.3936,65.2839,65.2939,14300.0
2012-01-09 13:40:00,65.5,65.6,65.5,65.57,12100.0,65.3238,65.4235,65.3238,65.3936,12100.0
2012-01-09 13:45:00,65.56,65.78,65.56,65.78,16900.0,65.3836,65.603,65.3836,65.603,16900.0
2012-01-09 13:50:00,65.78,65.78,65.6,65.6,18800.0,65.603,65.603,65.4235,65.4235,18800.0
2012-01-09 13:55:00,65.63,65.74,65.55,65.74,23400.0,65.4534,65.5631,65.3737,65.5631,23400.0
2012-01-09 14:00:00,65.75,65.84,65.74,65.76,8200.0,65.5731,65.6629,65.5631,65.5831,8200.0
2012-01-09 14:05:00,65.78,65.78,65.72,65.76,29800.0,65.603,65.603,65.5432,65.5831,29800.0
2012-01-09 14:10:00,65.75,65.94,65.75,65.94,14700.0,65.5731,65.7626,65.5731,65.7626,14700.0
2012-01-09 14:15:00,65.93,65.96,65.81,65.85,10500.0,65.7526,65.7825,65.633,65.6728,10500.0
2012-01-09 14:20:00,65.85,65.88,65.76,65.77,9800.0,65.6728,65.7028,65.5831,65.5931,9800.0
2012-01-09 14:25:00,65.79,65.79,65.64,65.64,10400.0,65.613,65.613,65.4634,65.4634,10400.0
2012-01-09 14:30:00,65.66,65.74,65.65,65.68,17300.0,65.4834,65.5631,65.4734,65.5033,17300.0
2012-01-09 14:35:00,65.7,65.71,65.57,65.66,12800.0,65.5232,65.5332,65.3936,65.4834,12800.0
2012-01-09 14:40:00,65.63,65.65,65.4,65.46,14500.0,65.4534,65.4734,65.2241,65.2839,14500.0
2012-01-09 14:45:00,65.46,65.52,65.37,65.49,8200.0,65.2839,65.3437,65.1941,65.3138,8200.0
2012-01-09 14:50:00,65.49,65.52,65.44,65.45,12400.0,65.3138,65.3437,65.2639,65.2739,12400.0
2012-01-09 14:55:00,65.45,65.63,65.45,65.61,13100.0,65.2739,65.4534,65.2739,65.4335,13100.0
2012-01-09 15:00:00,65.61,65.72,65.61,65.61,21200.0,65.4335,65.5432,65.4335,65.4335,21200.0
2012-01-09 15:05:00,65.6,65.65,65.47,65.52,18100.0,65.4235,65.4734,65.2939,65.3437,18100.0
2012-01-09 15:10:00,65.48,65.55,65.43,65.52,13700.0,65.3038,65.3737,65.254,65.3437,13700.0
2012-01-09 15:15:00,65.49,65.5,65.42,65.44,8400.0,65.3138,65.3238,65.244,65.2639,8400.0
2012-01-09 15:20:00,65.43,65.51,65.43,65.45,11200.0,65.254,65.3338,65.254,65.2739,11200.0
2012-01-09 15:25:00,65.46,65.48,65.26,65.26,19100.0,65.2839,65.3038,65.0844,65.0844,19100.0
2012-01-09 15:30:00,65.3,65.5,65.28,65.5,20000.0,65.1243,65.3238,65.1044,65.3238,20000.0
2012-01-09 15:35:00,65.49,65.54,65.39,65.44,18700.0,65.3138,65.3637,65.2141,65.2639,18700.0
2012-01-09 15:40:00,65.47,65.54,65.46,65.49,17100.0,65.2939,65.3637,65.2839,65.3138,17100.0
2012-01-09 15:45:00,65.5,65.52,65.4,65.42,22800.0,65.3238,65.3437,65.2241,65.244,22800.0
2012-01-09 15:50:00,65.42,65.53,65.41,65.53,16500.0,65.244,65.3537,65.234,65.3537,16500.0
2012-01-09 15:55:00,65.52,65.56,65.47,65.48,47500.0,65.3437,65.3836,65.2939,65.3038,47500.0
2012-01-10 09:30:00,74.71,75.83,73.62,74.75,755100.0,74.509,75.626,73.4219,74.5489,755100.0
2012-01-10 09:35:00,74.77,74.77,72.41,73.1,189600.0,74.5688,74.5688,72.2152,72.9033,189600.0
2012-01-10 09:40:00,73.1,73.8,73.0,73.67,112500.0,72.9033,73.6015,72.8036,73.4718,112500.0
2012-01-10 09:45:00,73.7,74.11,73.15,73.15,177300.0,73.5017,73.9106,72.9532,72.9532,177300.0
2012-01-10 09:50:00,73.22,73.45,72.73,72.73,161100.0,73.023,73.2524,72.5343,72.5343,161100.0
2012-01-10 09:55:00,72.74,73.21,72.39,72.66,120200.0,72.5443,73.013,72.1953,72.4645,120200.0
2012-01-10 10:00:00,72.64,72.91,72.19,72.36,98600.0,72.4446,72.7139,71.9958,72.1653,98600.0
2012-01-10 10:05:00,72.43,72.61,72.23,72.25,68300.0,72.2351,72.4147,72.0357,72.0556,68300.0
2012-01-10 10:10:00,72.25,72.38,72.0,72.02,66300.0,72.0556,72.1853,71.8063,71.8262,66300.0
2012-01-10 10:15:00,72.02,72.4,72.0,72.11,96600.0,71.8262,72.2052,71.8063,71.916,96600.0
2012-01-10 10:20:00,72.11,72.71,72.11,72.38,43600.0,71.916,72.5144,71.916,72.1853,43600.0
2012-01-10 10:25:00,72.36,72.87,72.36,72.82,35400.0,72.1653,72.674,72.1653,72.6241,35400.0
2012-01-10 10:30:00,72.75,72.9,72.59,72.89,23800.0,72.5543,72.7039,72.3947,72.6939,23800.0
2012-01-10 10:35:00,72.9,73.21,72.84,73.1,39700.0,72.7039,73.013,72.644,72.9033,39700.0
2012-01-10 10:40:00,73.03,73.57,72.59,73.52,48100.0,72.8335,73.3721,72.3947,73.3222,48100.0
2012-01-10 10:45:00,73.53,73.57,73.11,73.32,30800.0,73.3322,73.3721,72.9133,73.1227,30800.0
2012-01-10 10:50:00,73.32,73.74,73.32,73.56,26100.0,73.1227,73.5416,73.1227,73.3621,26100.0
2012-01-10 10:55:00,73.65,74.35,73.59,74.19,55200.0,73.4519,74.15,73.392,73.9904,55200.0
2012-01-10 11:00:00,74.14,74.27,74.04,74.13,30800.0,73.9405,74.0702,73.8408,73.9306,30800.0
2012-01-10 11:05:00,74.1,74.4,74.1,74.3,53700.0,73.9007,74.1998,73.9007,74.1001,53700.0
2012-01-10 11:10:00,74.3,74.33,73.64,73.72,55300.0,74.1001,74.13,73.4419,73.5217,55300.0
2012-01-10 11:15:00,73.66,73.81,73.45,73.49,47000.0,73.4618,73.6114,73.2524,73.2923,47000.0
2012-01-10 11:20:00,73.52,73.65,73.4,73.52,23800.0,73.3222,73.4519,73.2025,73.3222,23800.0
2012-01-10 11:25:00,73.53,73.77,73.52,73.77,17600.0,73.3322,73.5715,73.3222,73.5715,17600.0
2012-01-10 11:30:00,73.72,73.85,73.68,73.73,57300.0,73.5217,73.6513,73.4818,73.5316,57300.0
2012-01-10 11:35:00,73.74,73.98,73.74,73.93,25900.0,73.5416,73.781,73.5416,73.7311,25900.0
2012-01-10 11:40:00,73.92,74.0,73.86,73.94,25000.0,73.7211,73.8009,73.6613,73.7411,25000.0
2012-01-10 11:45:00,73.94,74.0,73.48,73.53,71600.0,73.7411,73.8009,73.2823,73.3322,71600.0
2012-01-10 11:50:00,73.53,73.86,73.53,73.68,31500.0,73.3322,73.6613,73.3322,73.4818,31500.0
2012-01-10 11:55:00,73.72,73.72,73.19,73.23,34300.0,73.5217,73.5217,72.9931,73.033,34300.0
2012-01-10 12:00:00,73.27,73.46,73.25,73.41,11100.0,73.0729,73.2624,73.0529,73.2125,11100.0
2012-01-10 12:05:00,73.44,73.48,73.36,73.46,7800.0,73.2424,73.2823,73.1626,73.2624,7800.0
2012-01-10 12:10:00,73.45,73.45,73.36,73.36,8700.0,73.2524,73.2524,73.1626,73.1626,8700.0
2012-01-10 12:15:00,73.39,73.49,73.34,73.37,15400.0,73.1926,73.2923,73.1427,73.1726,15400.0
2012-01-10 12:20:00,73.36,73.5,73.07,73.5,13100.0,73.1626,73.3023,72.8734,73.3023,13100.0
2012-01-10 12:25:00,73.49,73.5,73.2,73.36,11700.0,73.2923,73.3023,73.0031,73.1626,11700.0
2012-01-10 12:30:00,73.36,73.42,73.31,73.41,10100.0,73.1626,73.2225,73.1128,73.2125,10100.0
2012-01-10 12:35:00,73.42,73.59,73.29,73.29,16600.0,73.2225,73.392,73.0928,73.0928,16600.0
2012-01-10 12:40:00,73.26,73.43,73.26,73.4,10200.0,73.0629,73.2325,73.0629,73.2025,10200.0
2012-01-10 12:45:00,73.43,73.5,73.4,73.5,11700.0,73.2325,73.3023,73.2025,73.3023,11700.0
2012-01-10 12:50:00,73.5,73.5,73.47,73.47,12100.0,73.3023,73.3023,73.2723,73.2723,12100.0
2012-01-10 12:55:00,73.47,73.5,73.44,73.44,10000.0,73.2723,73.3023,73.2424,73.2424,10000.0
2012-01-10 13:00:00,73.43,73.55,73.38,73.47,25100.0,73.2325,73.3521,73.1826,73.2723,25100.0
2012-01-10 13:05:00,73.48,73.56,73.43,73.47,19700.0,73.2823,73.3621,73.2325,73.2723,19700.0
2012-01-10 13:10:00,73.44,73.51,73.41,73.47,10400.0,73.2424,73.3122,73.2125,73.2723,10400.0
2012-01-10 13:15:00,73.48,73.5,73.35,73.45,11900.0,73.2823,73.3023,73.1527,73.2524,11900.0
2012-01-10 13:20:00,73.47,73.47,73.35,73.45,9100.0,73.2723,73.2723,73.1527,73.2524,9100.0
2012-01-10 13:25:00,73.45,73.46,73.34,73.41,9900.0,73.2524,73.2624,73.1427,73.2125,9900.0
2012-01-10 13:30:00,73.41,73.49,73.36,73.48,14000.0,73.2125,73.2923,73.1626,73.2823,14000.0
2012-01-10 13:35:00,73.48,73.48,73.32,73.36,13500.0,73.2823,73.2823,73.1227,73.1626,13500.0
2012-01-10 13:40:00,73.35,73.42,73.32,73.35,11900.0,73.1527,73.2225,73.1227,73.1527,11900.0
2012-01-10 13:45:00,73.36,73.43,73.25,73.29,13800.0,73.1626,73.2325,73.0529,73.0928,13800.0
2012-01-10 13:50:00,73.32,73.35,73.03,73.06,23700.0,73.1227,73.1527,72.8335,72.8634,23700.0
2012-01-10 13:55:00,73.06,73.38,73.05,73.36,24200.0,72.8634,73.1826,72.8535,73.1626,24200.0
2012-01-10 14:00:00,73.38,73.38,73.26,73.35,10100.0,73.1826,73.1826,73.0629,73.1527,10100.0
2012-01-10 14:05:00,73.36,73.7,73.36,73.6,27200.0,73.1626,73.5017,73.1626,73.402,27200.0
2012-01-10 14:10:00,73.62,73.87,73.43,73.44,33900.0,73.4219,73.6713,73.2325,73.2424,33900.0
2012-01-10 14:15:00,73.42,73.5,73.4,73.47,13000.0,73.2225,73.3023,73.2025,73.2723,13000.0
2012-01-10 14:20:00,73.49,73.57,73.45,73.53,15300.0,73.2923,73.3721,73.2524,73.3322,15300.0
2012-01-10 14:25:00,73.52,73.58,73.4,73.4,20200.0,73.3222,73.3821,73.2025,73.2025,20200.0
2012-01-10 14:30:00,73.42,73.49,73.42,73.48,8100.0,73.2225,73.2923,73.2225,73.2823,8100.0
2012-01-10 14:35:00,73.49,73.5,73.45,73.49,35500.0,73.2923,73.3023,73.2524,73.2923,35500.0
2012-01-10 14:40:00,73.48,73.5,73.44,73.48,17100.0,73.2823,73.3023,73.2424,73.2823,17100.0
2012-01-10 14:45:00,73.48,73.5,73.48,73.48,10500.0,73.2823,73.3023,73.2823,73.2823,10500.0
2012-01-10 14:50:00,73.5,73.5,73.36,73.45,15800.0,73.3023,73.3023,73.1626,73.2524,15800.0
2012-01-10 14:55:00,73.42,73.5,73.38,73.46,29600.0,73.2225,73.3023,73.1826,73.2624,29600.0
2012-01-10 15:00:00,73.45,73.5,73.45,73.48,17300.0,73.2524,73.3023,73.2524,73.2823,17300.0
2012-01-10 15:05:00,73.5,73.55,73.45,73.48,37600.0,73.3023,73.3521,73.2524,73.2823,37600.0
2012-01-10 15:10:00,73.49,73.62,73.48,73.5,46400.0,73.2923,73.4219,73.2823,73.3023,46400.0
2012-01-10 15:15:00,73.5,73.65,73.46,73.5,59200.0,73.3023,73.4519,73.2624,73.3023,59200.0
2012-01-10 15:20:00,73.5,73.54,73.37,73.52,43500.0,73.3023,73.3422,73.1726,73.3222,43500.0
2012-01-10 15:25:00,73.55,73.82,73.48,73.8,48700.0,73.3521,73.6214,73.2823,73.6015,48700.0
2012-01-10 15:30:00,73.8,74.12,73.8,74.09,51300.0,73.6015,73.9206,73.6015,73.8907,51300.0
2012-01-10 15:35:00,74.09,74.25,74.0,74.25,35200.0,73.8907,74.0502,73.8009,74.0502,35200.0
2012-01-10 15:40:00,74.24,74.25,74.0,74.25,47900.0,74.0403,74.0502,73.8009,74.0502,47900.0
2012-01-10 15:45:00,74.25,74.38,74.18,74.33,40000.0,74.0502,74.1799,73.9804,74.13,40000.0
2012-01-10 15:50:00,74.34,74.5,74.07,74.15,58300.0,74.14,74.2996,73.8707,73.9505,58300.0
2012-01-10 15:55:00,74.14,74.67,74.12,74.47,104500.0,73.9405,74.4691,73.9206,74.2697,104500.0
2012-01-11 09:30:00,74.1,74.63,73.69,74.53,69800.0,73.9007,74.4292,73.4918,74.3295,69800.0
2012-01-11 09:35:00,74.49,74.74,74.06,74.06,24800.0,74.2896,74.5389,73.8608,73.8608,24800.0
2012-01-11 09:40:00,74.01,74.38,74.0,74.28,28600.0,73.8109,74.1799,73.8009,74.0802,28600.0
2012-01-11 09:45:00,74.3,74.42,74.23,74.31,20800.0,74.1001,74.2198,74.0303,74.1101,20800.0
2012-01-11 09:50:00,74.29,74.33,74.0,74.01,18900.0,74.0901,74.13,73.8009,73.8109,18900.0
2012-01-11 09:55:00,74.02,74.39,74.02,74.39,8400.0,73.8209,74.1899,73.8209,74.1899,8400.0
2012-01-11 10:00:00,74.4,74.49,74.16,74.37,22600.0,74.1998,74.2896,73.9605,74.1699,22600.0
2012-01-11 10:05:00,74.38,74.75,74.38,74.7,17400.0,74.1799,74.5489,74.1799,74.499,17400.0
2012-01-11 10:10:00,74.75,74.96,74.73,74.95,15000.0,74.5489,74.7583,74.529,74.7484,15000.0
2012-01-11 10:15:00,74.96,75.21,74.83,75.0,94100.0,74.7583,75.0077,74.6287,74.7982,94100.0
2012-01-11 10:20:00,75.0,75.45,74.99,75.45,59000.0,74.7982,75.247,74.7883,75.247,59000.0
2012-01-11 10:25:00,75.48,75.79,75.37,75.79,35100.0,75.2769,75.5861,75.1672,75.5861,35100.0
2012-01-11 10:30:00,75.77,75.96,75.42,75.47,43900.0,75.5662,75.7556,75.2171,75.267,43900.0
2012-01-11 10:35:00,75.42,76.09,75.36,76.09,36700.0,75.2171,75.8853,75.1573,75.8853,36700.0
2012-01-11 10:40:00,76.07,76.07,75.53,75.59,16700.0,75.8654,75.8654,75.3268,75.3866,16700.0
2012-01-11 10:45:00,75.59,76.01,75.57,76.01,8500.0,75.3866,75.8055,75.3667,75.8055,8500.0
2012-01-11 10:50:00,76.0,76.21,75.95,76.06,27900.0,75.7955,76.005,75.7457,75.8554,27900.0
2012-01-11 10:55:00,76.1,76.26,75.99,76.2,19800.0,75.8953,76.0548,75.7856,75.995,19800.0
2012-01-11 11:00:00,76.15,76.6,76.14,76.47,29100.0,75.9451,76.3939,75.9352,76.2643,29100.0
2012-01-11 11:05:00,76.44,76.44,76.03,76.38,28900.0,76.2344,76.2344,75.8255,76.1745,28900.0
2012-01-11 11:10:00,76.37,76.44,76.02,76.11,21800.0,76.1645,76.2344,75.8155,75.9052,21800.0
2012-01-11 11:15:00,76.12,76.58,76.12,76.39,27800.0,75.9152,76.374,75.9152,76.1845,27800.0
2012-01-11 11:20:00,76.41,76.8,76.41,76.71,51500.0,76.2044,76.5934,76.2044,76.5036,51500.0
2012-01-11 11:25:00,76.66,76.88,76.13,76.13,31800.0,76.4538,76.6732,75.9252,75.9252,31800.0
2012-01-11 11:30:00,76.12,76.18,75.94,76.02,45000.0,75.9152,75.9751,75.7357,75.8155,45000.0
2012-01-11 11:35:00,76.0,76.08,75.92,76.04,33400.0,75.7955,75.8753,75.7158,75.8354,33400.0
2012-01-11 11:40:00,76.04,76.2,75.87,75.98,40400.0,75.8354,75.995,75.6659,75.7756,40400.0
2012-01-11 11:45:00,75.98,76.14,75.9,75.97,37400.0,75.7756,75.9352,75.6958,75.7656,37400.0
2012-01-11 11:50:00,76.0,76.03,75.96,76.0,11200.0,75.7955,75.8255,75.7556,75.7955,11200.0
2012-01-11 11:55:00,76.0,76.13,75.96,76.06,19000.0,75.7955,75.9252,75.7556,75.8554,19000.0
2012-01-11 12:00:00,76.03,76.15,76.0,76.03,19100.0,75.8255,75.9451,75.7955,75.8255,19100.0
2012-01-11 12:05:00,76.03,76.1,76.0,76.0,38400.0,75.8255,75.8953,75.7955,75.7955,38400.0
2012-01-11 12:10:00,76.01,76.09,76.01,76.09,12100.0,75.8055,75.8853,75.8055,75.8853,12100.0
2012-01-11 12:15:00,76.09,76.09,75.96,75.96,72100.0,75.8853,75.8853,75.7556,75.7556,72100.0
2012-01-11 12:20:00,75.93,76.02,75.83,76.0,15500.0,75.7257,75.8155,75.626,75.7955,15500.0
2012-01-11 12:25:00,76.0,76.1,75.95,76.09,22600.0,75.7955,75.8953,75.7457,75.8853,22600.0
2012-01-11 12:30:00,76.06,76.34,76.06,76.26,29000.0,75.8554,76.1346,75.8554,76.0548,29000.0
2012-01-11 12:35:00,76.19,76.23,76.16,76.17,21400.0,75.985,76.0249,75.9551,75.9651,21400.0
2012-01-11 12:40:00,76.13,76.17,76.13,76.15,31100.0,75.9252,75.9651,75.9252,75.9451,31100.0
2012-01-11 12:45:00,76.13,76.86,76.13,76.86,29300.0,75.9252,76.6532,75.9252,76.6532,29300.0
2012-01-11 12:50:00,76.82,76.85,76.22,76.28,32400.0,76.6133,76.6433,76.0149,76.0748,32400.0
2012-01-11 12:55:00,76.25,76.4,76.06,76.15,29400.0,76.0449,76.1945,75.8554,75.9451,29400.0
2012-01-11 13:00:00,76.18,76.41,76.13,76.34,25000.0,75.9751,76.2044,75.9252,76.1346,25000.0
2012-01-11 13:05:00,76.36,76.36,76.03,76.06,30800.0,76.1546,76.1546,75.8255,75.8554,30800.0
2012-01-11 13:10:00,76.09,76.18,76.02,76.13,32000.0,75.8853,75.9751,75.8155,75.9252,32000.0
2012-01-11 13:15:00,76.08,76.2,76.02,76.03,35400.0,75.8753,75.995,75.8155,75.8255,35400.0
2012-01-11 13:20:00,76.05,76.08,75.98,76.02,21300.0,75.8454,75.8753,75.7756,75.8155,21300.0
2012-01-11 13:25:00,76.05,76.05,75.96,76.0,21700.0,75.8454,75.8454,75.7556,75.7955,21700.0
2012-01-11 13:30:00,76.0,76.14,75.99,76.14,19100.0,75.7955,75.9352,75.7856,75.9352,19100.0
2012-01-11 13:35:00,76.12,76.39,76.12,76.24,30700.0,75.9152,76.1845,75.9152,76.0349,30700.0
2012-01-11 13:40:00,76.24,76.26,76.07,76.07,28300.0,76.0349,76.0548,75.8654,75.8654,28300.0
2012-01-11 13:45:00,76.12,76.12,76.01,76.02,18200.0,75.9152,75.9152,75.8055,75.8155,18200.0
2012-01-11 13:50:00,76.02,76.39,76.0,76.38,12400.0,75.8155,76.1845,75.7955,76.1745,12400.0
2012-01-11 13:55:00,76.35,76.65,76.24,76.65,39400.0,76.1446,76.4438,76.0349,76.4438,39400.0
2012-01-11 14:00:00,76.66,76.78,76.45,76.72,39300.0,76.4538,76.5734,76.2443,76.5136,39300.0
2012-01-11 14:05:00,76.75,76.79,76.5,76.61,22700.0,76.5435,76.5834,76.2942,76.4039,22700.0
2012-01-11 14:10:00,76.56,76.88,76.56,76.75,34500.0,76.354,76.6732,76.354,76.5435,34500.0
2012-01-11 14:15:00,76.76,76.9,76.59,76.74,21200.0,76.5535,76.6931,76.384,76.5335,21200.0
2012-01-11 14:20:00,76.78,76.87,76.59,76.77,20900.0,76.5734,76.6632,76.384,76.5635,20900.0
2012-01-11 14:25:00,76.76,76.9,76.69,76.77,43900.0,76.5535,76.6931,76.4837,76.5635,43900.0
2012-01-11 14:30:00,76.8,76.99,76.79,76.88,26700.0,76.5934,76.7829,76.5834,76.6732,26700.0
2012-01-11 14:35:00,76.86,76.98,76.8,76.92,30700.0,76.6532,76.7729,76.5934,76.7131,30700.0
2012-01-11 14:40:00,76.89,76.95,76.8,76.95,25300.0,76.6831,76.743,76.5934,76.743,25300.0
2012-01-11 14:45:00,76.94,76.99,76.81,76.97,26200.0,76.733,76.7829,76.6034,76.7629,26200.0
2012-01-11 14:50:00,76.98,77.08,76.91,76.98,30100.0,76.7729,76.8726,76.7031,76.7729,30100.0
2012-01-11 14:55:00,77.01,77.05,76.81,76.92,19500.0,76.8028,76.8427,76.6034,76.7131,19500.0
2012-01-11 15:00:00,76.92,76.99,76.66,76.66,19900.0,76.7131,76.7829,76.4538,76.4538,19900.0
2012-01-11 15:05:00,76.66,76.75,76.54,76.64,36100.0,76.4538,76.5435,76.3341,76.4338,36100.0
2012-01-11 15:10:00,76.69,76.69,76.41,76.6,20100.0,76.4837,76.4837,76.2044,76.3939,20100.0
2012-01-11 15:15:00,76.63,76.64,76.44,76.5,43100.0,76.4238,76.4338,76.2344,76.2942,43100.0
2012-01-11 15:20:00,76.48,76.57,76.2,76.27,32800.0,76.2742,76.364,75.995,76.0648,32800.0
2012-01-11 15:25:00,76.29,76.74,76.22,76.7,43400.0,76.0848,76.5335,76.0149,76.4937,43400.0
2012-01-11 15:30:00,76.71,76.95,76.63,76.91,28700.0,76.5036,76.743,76.4238,76.7031,28700.0
2012-01-11 15:35:00,76.9,77.0,76.87,76.98,23000.0,76.6931,76.7928,76.6632,76.7729,23000.0
2012-01-11 15:40:00,76.98,77.0,76.73,76.88,24100.0,76.7729,76.7928,76.5236,76.6732,24100.0
2012-01-11 15:45:00,76.82,77.1,76.82,77.04,38700.0,76.6133,76.8926,76.6133,76.8327,38700.0
2012-01-11 15:50:00,77.08,77.4,77.07,77.35,58700.0,76.8726,77.1918,76.8627,77.1419,58700.0
2012-01-11 15:55:00,77.34,77.44,77.26,77.36,73400.0,77.1319,77.2317,77.0521,77.1519,73400.0
2012-01-12 09:30:00,77.01,77.89,77.0,77.82,41600.0,76.8028,77.6805,76.7928,77.6106,41600.0
2012-01-12 09:35:00,77.92,78.41,77.85,78.23,44500.0,77.7104,78.1991,77.6406,78.0195,44500.0
2012-01-12 09:40:00,78.28,78.66,77.57,77.62,47300.0,78.0694,78.4484,77.3613,77.4112,47300.0
2012-01-12 09:45:00,77.66,77.84,77.5,77.84,35200.0,77.4511,77.6306,77.2915,77.6306,35200.0
2012-01-12 09:50:00,77.84,78.72,77.81,78.4,68700.0,77.6306,78.5082,77.6007,78.1891,68700.0
2012-01-12 09:55:00,78.4,78.94,78.31,78.91,48000.0,78.1891,78.7276,78.0993,78.6977,48000.0
2012-01-12 10:00:00,78.9,79.22,78.36,79.22,92300.0,78.6877,79.0069,78.1492,79.0069,92300.0
2012-01-12 10:05:00,79.22,79.7,78.85,79.37,76100.0,79.0069,79.4856,78.6379,79.1565,76100.0
2012-01-12 10:10:00,79.38,79.39,77.95,78.02,73900.0,79.1664,79.1764,77.7403,77.8101,73900.0
2012-01-12 10:15:00,78.02,78.51,77.89,78.34,35900.0,77.8101,78.2988,77.6805,78.1292,35900.0
2012-01-12 10:20:00,78.34,78.67,78.14,78.25,53200.0,78.1292,78.4584,77.9298,78.0395,53200.0
2012-01-12 10:25:00,78.25,78.8,78.25,78.75,14800.0,78.0395,78.588,78.0395,78.5381,14800.0
2012-01-12 10:30:00,78.8,78.8,78.33,78.68,32100.0,78.588,78.588,78.1193,78.4683,32100.0
2012-01-12 10:35:00,78.68,78.75,78.54,78.6,18300.0,78.4683,78.5381,78.3287,78.3885,18300.0
2012-01-12 10:40:00,78.54,78.56,78.39,78.54,13500.0,78.3287,78.3487,78.1791,78.3287,13500.0
2012-01-12 10:45:00,78.55,78.78,78.55,78.78,14000.0,78.3387,78.5681,78.3387,78.5681,14000.0
2012-01-12 10:50:00,78.8,79.01,78.6,78.93,40900.0,78.588,78.7974,78.3885,78.7177,40900.0
2012-01-12 10:55:00,78.93,78.96,78.61,78.81,18400.0,78.7177,78.7476,78.3985,78.598,18400.0
2012-01-12 11:00:00,78.69,79.18,78.69,79.18,16800.0,78.4783,78.967,78.4783,78.967,16800.0
2012-01-12 11:05:00,79.18,79.41,78.74,78.85,33400.0,78.967,79.1964,78.5282,78.6379,33400.0
2012-01-12 11:10:00,78.82,79.03,78.8,78.97,21600.0,78.608,78.8174,78.588,78.7575,21600.0
2012-01-12 11:15:00,78.95,79.19,78.95,79.0,34400.0,78.7376,78.977,78.7376,78.7875,34400.0
2012-01-12 11:20:00,79.01,79.12,78.92,78.95,17200.0,78.7974,78.9071,78.7077,78.7376,17200.0
2012-01-12 11:25:00,79.0,79.11,78.94,79.07,16400.0,78.7875,78.8972,78.7276,78.8573,16400.0
2012-01-12 11:30:00,79.06,79.39,79.03,79.33,23600.0,78.8473,79.1764,78.8174,79.1166,23600.0
2012-01-12 11:35:00,79.37,79.8,79.37,79.76,53100.0,79.1565,79.5853,79.1565,79.5454,53100.0
2012-01-12 11:40:00,79.76,79.94,79.68,79.71,55400.0,79.5454,79.7249,79.4656,79.4956,55400.0
2012-01-12 11:45:00,79.7,79.9,79.63,79.87,34600.0,79.4856,79.685,79.4158,79.6551,34600.0
2012-01-12 11:50:00,79.88,79.97,79.68,79.68,53200.0,79.6651,79.7549,79.4656,79.4656,53200.0
2012-01-12 11:55:00,79.66,79.71,79.37,79.5,32800.0,79.4457,79.4956,79.1565,79.2861,32800.0
2012-01-12 12:00:00,79.56,79.72,79.27,79.32,32600.0,79.346,79.5055,79.0567,79.1066,32600.0
2012-01-12 12:05:00,79.31,79.49,79.08,79.08,33600.0,79.0966,79.2762,78.8673,78.8673,33600.0
2012-01-12 12:10:00,79.07,79.35,79.06,79.32,14400.0,78.8573,79.1365,78.8473,79.1066,14400.0
2012-01-12 12:15:00,79.29,79.36,79.12,79.12,24800.0,79.0767,79.1465,78.9071,78.9071,24800.0
2012-01-12 12:20:00,79.13,79.31,79.13,79.27,14600.0,78.9171,79.0966,78.9171,79.0567,14600.0
2012-01-12 12:25:00,79.27,79.64,79.26,79.4,42100.0,79.0567,79.4257,79.0468,79.1864,42100.0
2012-01-12 12:30:00,79.4,79.62,79.4,79.59,33100.0,79.1864,79.4058,79.1864,79.3759,33100.0
2012-01-12 12:35:00,79.59,79.59,78.99,79.05,25000.0,79.3759,79.3759,78.7775,78.8373,25000.0
2012-01-12 12:40:00,79.0,79.12,78.83,79.12,12900.0,78.7875,78.9071,78.6179,78.9071,12900.0
2012-01-12 12:45:00,79.16,79.29,79.14,79.29,13400.0,78.947,79.0767,78.9271,79.0767,13400.0
2012-01-12 12:50:00,79.29,79.33,79.12,79.26,16700.0,79.0767,79.1166,78.9071,79.0468,16700.0
2012-01-12 12:55:00,79.29,79.4,79.19,79.39,11600.0,79.0767,79.1864,78.977,79.1764,11600.0
2012-01-12 13:00:00,79.4,79.45,79.18,79.45,17200.0,79.1864,79.2363,78.967,79.2363,17200.0
2012-01-12 13:05:00,79.45,79.59,79.16,79.16,19900.0,79.2363,79.3759,78.947,78.947,19900.0
2012-01-12 13:10:00,79.17,79.38,79.17,79.32,20900.0,78.957,79.1664,78.957,79.1066,20900.0
2012-01-12 13:15:00,79.26,79.45,79.16,79.31,18800.0,79.0468,79.2363,78.947,79.0966,18800.0
2012-01-12 13:20:00,79.33,79.45,79.28,79.37,7500.0,79.1166,79.2363,79.0667,79.1565,7500.0
2012-01-12 13:25:00,79.37,79.5,79.32,79.5,6800.0,79.1565,79.2861,79.1066,79.2861,6800.0
2012-01-12 13:30:00,79.5,79.78,79.5,79.6,28100.0,79.2861,79.5654,79.2861,79.3859,28100.0
2012-01-12 13:35:00,79.61,79.61,79.42,79.47,14000.0,79.3958,79.3958,79.2063,79.2562,14000.0
2012-01-12 13:40:00,79.47,79.52,79.21,79.23,17300.0,79.2562,79.3061,78.9969,79.0169,17300.0
2012-01-12 13:45:00,79.23,79.24,78.86,78.86,20200.0,79.0169,79.0268,78.6478,78.6478,20200.0
2012-01-12 13:50:00,78.86,78.92,78.65,78.71,21600.0,78.6478,78.7077,78.4384,78.4982,21600.0
2012-01-12 13:55:00,78.74,78.89,78.65,78.66,19500.0,78.5282,78.6778,78.4384,78.4484,19500.0
2012-01-12 14:00:00,78.66,78.71,78.65,78.7,38600.0,78.4484,78.4982,78.4384,78.4883,38600.0
2012-01-12 14:05:00,78.71,78.82,78.62,78.82,127000.0,78.4982,78.608,78.4085,78.608,127000.0
2012-01-12 14:10:00,78.8,78.98,78.79,78.92,11800.0,78.588,78.7675,78.578,78.7077,11800.0
2012-01-12 14:15:00,78.95,79.25,78.93,79.02,15800.0,78.7376,79.0368,78.7177,78.8074,15800.0
2012-01-12 14:20:00,79.04,79.04,78.82,78.83,10400.0,78.8274,78.8274,78.608,78.6179,10400.0
2012-01-12 14:25:00,78.82,78.86,78.72,78.8,14700.0,78.608,78.6478,78.5082,78.588,14700.0
2012-01-12 14:30:00,78.79,78.85,78.73,78.8,7300.0,78.578,78.6379,78.5182,78.588,7300.0
2012-01-12 14:35:00,78.74,78.83,78.62,78.64,14800.0,78.5282,78.6179,78.4085,78.4284,14800.0
2012-01-12 14:40:00,78.62,78.67,78.54,78.62,10700.0,78.4085,78.4584,78.3287,78.4085,10700.0
2012-01-12 14:45:00,78.65,78.69,78.59,78.69,7000.0,78.4384,78.4783,78.3786,78.4783,7000.0
2012-01-12 14:50:00,78.64,78.69,78.63,78.63,11300.0,78.4284,78.4783,78.4185,78.4185,11300.0
2012-01-12 14:55:00,78.6,78.88,78.54,78.88,14300.0,78.3885,78.6678,78.3287,78.6678,14300.0
2012-01-12 15:00:00,78.89,79.06,78.82,79.0,18100.0,78.6778,78.8473,78.608,78.7875,18100.0
2012-01-12 15:05:00,78.97,79.0,78.83,78.95,19500.0,78.7575,78.7875,78.6179,78.7376,19500.0
2012-01-12 15:10:00,78.93,78.94,78.69,78.71,11200.0,78.7177,78.7276,78.4783,78.4982,11200.0
2012-01-12 15:15:00,78.71,78.85,78.71,78.74,12300.0,78.4982,78.6379,78.4982,78.5282,12300.0
2012-01-12 15:20:00,78.76,78.79,78.54,78.57,13400.0,78.5481,78.578,78.3287,78.3586,13400.0
2012-01-12 15:25:00,78.58,78.71,78.55,78.69,24400.0,78.3686,78.4982,78.3387,78.4783,24400.0
2012-01-12 15:30:00,78.71,78.71,78.56,78.64,22500.0,78.4982,78.4982,78.3487,78.4284,22500.0
2012-01-12 15:35:00,78.64,78.68,78.48,78.54,22100.0,78.4284,78.4683,78.2689,78.3287,22100.0
2012-01-12 15:40:00,78.52,78.57,78.29,78.33,21800.0,78.3088,78.3586,78.0794,78.1193,21800.0
2012-01-12 15:45:00,78.33,78.39,78.23,78.27,35700.0,78.1193,78.1791,78.0195,78.0594,35700.0
2012-01-12 15:50:00,78.26,78.28,78.1,78.22,60800.0,78.0495,78.0694,77.8899,78.0096,60800.0
2012-01-12 15:55:00,78.21,78.29,78.16,78.27,50400.0,77.9996,78.0794,77.9497,78.0594,50400.0
2012-01-13 09:30:00,78.34,78.73,77.78,78.63,44500.0,78.1292,78.5182,77.5708,78.4185,44500.0
2012-01-13 09:35:00,78.65,79.5,78.32,79.31,47700.0,78.4384,79.2861,78.1093,79.0966,47700.0
2012-01-13 09:40:00,79.39,79.43,79.01,79.09,31000.0,79.1764,79.2163,78.7974,78.8772,31000.0
2012-01-13 09:45:00,79.08,79.87,79.07,79.58,49900.0,78.8673,79.6551,78.8573,79.3659,49900.0
2012-01-13 09:50:00,79.45,79.87,79.4,79.82,33400.0,79.2363,79.6551,79.1864,79.6053,33400.0
2012-01-13 09:55:00,79.83,79.89,79.43,79.43,53900.0,79.6152,79.6751,79.2163,79.2163,53900.0
2012-01-13 10:00:00,79.48,79.49,78.89,79.25,31600.0,79.2662,79.2762,78.6778,79.0368,31600.0
2012-01-13 10:05:00,79.22,79.25,78.74,79.1,27500.0,79.0069,79.0368,78.5282,78.8872,27500.0
2012-01-13 10:10:00,79.05,79.25,78.91,79.13,15800.0,78.8373,79.0368,78.6977,78.9171,15800.0
2012-01-13 10:15:00,79.02,79.23,78.75,78.77,22900.0,78.8074,79.0169,78.5381,78.5581,22900.0
2012-01-13 10:20:00,78.75,78.97,78.52,78.79,34100.0,78.5381,78.7575,78.3088,78.578,34100.0
2012-01-13 10:25:00,78.85,78.86,78.52,78.64,26500.0,78.6379,78.6478,78.3088,78.4284,26500.0
2012-01-13 10:30:00,78.59,78.59,78.24,78.4,30900.0,78.3786,78.3786,78.0295,78.1891,30900.0
2012-01-13 10:35:00,78.4,78.65,78.22,78.27,39100.0,78.1891,78.4384,78.0096,78.0594,39100.0
2012-01-13 10:40:00,78.29,78.47,78.05,78.47,10700.0,78.0794,78.2589,77.84,78.2589,10700.0
2012-01-13 10:45:00,78.51,78.67,78.51,78.53,4400.0,78.2988,78.4584,78.2988,78.3187,4400.0
2012-01-13 10:50:00,78.61,78.66,78.46,78.62,9100.0,78.3985,78.4484,78.2489,78.4085,9100.0
2012-01-13 10:55:00,78.6,78.87,78.57,78.69,8400.0,78.3885,78.6578,78.3586,78.4783,8400.0
2012-01-13 11:00:00,78.74,78.83,78.67,78.67,5100.0,78.5282,78.6179,78.4584,78.4584,5100.0
2012-01-13 11:05:00,78.67,78.84,78.5,78.52,19300.0,78.4584,78.6279,78.2888,78.3088,19300.0
2012-01-13 11:10:00,78.56,78.59,78.42,78.59,18500.0,78.3487,78.3786,78.209,78.3786,18500.0
2012-01-13 11:15:00,78.59,78.64,78.49,78.59,6100.0,78.3786,78.4284,78.2788,78.3786,6100.0
2012-01-13 11:20:00,78.64,78.64,78.44,78.54,18000.0,78.4284,78.4284,78.229,78.3287,18000.0
2012-01-13 11:25:00,78.5,78.63,78.12,78.51,47200.0,78.2888,78.4185,77.9098,78.2988,47200.0
2012-01-13 11:30:00,78.51,79.13,78.02,78.34,124300.0,78.2988,78.9171,77.8101,78.1292,124300.0
2012-01-13 11:35:00,78.33,78.37,77.93,77.93,20400.0,78.1193,78.1592,77.7203,77.7203,20400.0
2012-01-13 11:40:00,77.92,78.17,77.88,78.11,12800.0,77.7104,77.9597,77.6705,77.8999,12800.0
2012-01-13 11:45:00,78.22,78.43,78.16,78.3,33400.0,78.0096,78.219,77.9497,78.0894,33400.0
2012-01-13 11:50:00,78.25,78.38,78.22,78.37,11200.0,78.0395,78.1691,78.0096,78.1592,11200.0
2012-01-13 11:55:00,78.37,78.49,78.11,78.17,23500.0,78.1592,78.2788,77.8999,77.9597,23500.0
2012-01-13 12:00:00,78.15,78.4,78.15,78.36,23000.0,77.9398,78.1891,77.9398,78.1492,23000.0
2012-01-13 12:05:00,78.38,78.4,78.14,78.25,29900.0,78.1691,78.1891,77.9298,78.0395,29900.0
2012-01-13 12:10:00,78.25,78.25,78.16,78.18,11200.0,78.0395,78.0395,77.9497,77.9697,11200.0
2012-01-13 12:15:00,78.18,78.4,78.18,78.35,22900.0,77.9697,78.1891,77.9697,78.1392,22900.0
2012-01-13 12:20:00,78.34,78.37,78.09,78.09,21800.0,78.1292,78.1592,77.8799,77.8799,21800.0
2012-01-13 12:25:00,78.18,78.25,78.02,78.23,20300.0,77.9697,78.0395,77.8101,78.0195,20300.0
2012-01-13 12:30:00,78.23,78.33,78.21,78.25,13700.0,78.0195,78.1193,77.9996,78.0395,13700.0
2012-01-13 12:35:00,78.25,78.29,78.2,78.26,15000.0,78.0395,78.0794,77.9896,78.0495,15000.0
2012-01-13 12:40:00,78.24,78.28,78.24,78.27,9200.0,78.0295,78.0694,78.0295,78.0594,9200.0
2012-01-13 12:45:00,78.27,78.27,78.17,78.25,13500.0,78.0594,78.0594,77.9597,78.0395,13500.0
2012-01-13 12:50:00,78.25,78.25,78.23,78.25,7500.0,78.0395,78.0395,78.0195,78.0395,7500.0
2012-01-13 12:55:00,78.26,78.37,78.26,78.36,8100.0,78.0495,78.1592,78.0495,78.1492,8100.0
2012-01-13 13:00:00,78.36,78.51,78.36,78.47,15700.0,78.1492,78.2988,78.1492,78.2589,15700.0
2012-01-13 13:05:00,78.45,78.45,78.16,78.25,28500.0,78.2389,78.2389,77.9497,78.0395,28500.0
2012-01-13 13:10:00,78.25,78.47,78.25,78.35,14300.0,78.0395,78.2589,78.0395,78.1392,14300.0
2012-01-13 13:15:00,78.39,78.39,78.28,78.36,26700.0,78.1791,78.1791,78.0694,78.1492,26700.0
2012-01-13 13:20:00,78.36,78.44,78.34,78.44,11400.0,78.1492,78.229,78.1292,78.229,11400.0
2012-01-13 13:25:00,78.44,78.9,78.44,78.83,22700.0,78.229,78.6877,78.229,78.6179,22700.0
2012-01-13 13:30:00,78.83,78.9,78.78,78.83,19000.0,78.6179,78.6877,78.5681,78.6179,19000.0
2012-01-13 13:35:00,78.82,79.12,78.79,79.12,23900.0,78.608,78.9071,78.578,78.9071,23900.0
2012-01-13 13:40:00,79.09,79.11,78.88,79.07,13500.0,78.8772,78.8972,78.6678,78.8573,13500.0
2012-01-13 13:45:00,79.05,79.32,79.05,79.29,16500.0,78.8373,79.1066,78.8373,79.0767,16500.0
2012-01-13 13:50:00,79.28,79.35,79.02,79.34,8200.0,79.0667,79.1365,78.8074,79.1266,8200.0
2012-01-13 13:55:00,79.34,79.38,78.81,78.81,37400.0,79.1266,79.1664,78.598,78.598,37400.0
2012-01-13 14:00:00,78.84,78.87,78.35,78.42,22600.0,78.6279,78.6578,78.1392,78.209,22600.0
2012-01-13 14:05:00,78.42,78.86,78.39,78.56,19500.0,78.209,78.6478,78.1791,78.3487,19500.0
2012-01-13 14:10:00,78.61,78.62,78.36,78.53,16300.0,78.3985,78.4085,78.1492,78.3187,16300.0
2012-01-13 14:15:00,78.55,78.56,78.36,78.49,12500.0,78.3387,78.3487,78.1492,78.2788,12500.0
2012-01-13 14:20:00,78.5,78.69,78.5,78.52,12800.0,78.2888,78.4783,78.2888,78.3088,12800.0
2012-01-13 14:25:00,78.58,78.65,78.35,78.45,18300.0,78.3686,78.4384,78.1392,78.2389,18300.0
2012-01-13 14:30:00,78.45,78.73,78.43,78.69,21200.0,78.2389,78.5182,78.219,78.4783,21200.0
2012-01-13 14:35:00,78.69,78.93,78.64,78.7,20100.0,78.4783,78.7177,78.4284,78.4883,20100.0
2012-01-13 14:40:00,78.7,78.87,78.65,78.86,9600.0,78.4883,78.6578,78.4384,78.6478,9600.0
2012-01-13 14:45:00,78.85,79.0,78.84,79.0,19300.0,78.6379,78.7875,78.6279,78.7875,19300.0
2012-01-13 14:50:00,78.98,79.0,78.91,79.0,22500.0,78.7675,78.7875,78.6977,78.7875,22500.0
2012-01-13 14:55:00,79.0,79.0,78.98,78.99,31600.0,78.7875,78.7875,78.7675,78.7775,31600.0
2012-01-13 15:00:00,78.98,78.99,78.8,78.94,21400.0,78.7675,78.7775,78.588,78.7276,21400.0
2012-01-13 15:05:00,78.98,79.0,78.95,79.0,10500.0,78.7675,78.7875,78.7376,78.7875,10500.0
2012-01-13 15:10:00,78.99,79.0,78.98,79.0,17100.0,78.7775,78.7875,78.7675,78.7875,17100.0
2012-01-13 15:15:00,79.0,79.0,78.78,78.78,27400.0,78.7875,78.7875,78.5681,78.5681,27400.0
2012-01-13 15:20:00,78.67,78.92,78.67,78.92,21900.0,78.4584,78.7077,78.4584,78.7077,21900.0
2012-01-13 15:25:00,78.96,79.0,78.9,78.94,10300.0,78.7476,78.7875,78.6877,78.7276,10300.0
2012-01-13 15:30:00,78.94,78.94,78.75,78.83,19000.0,78.7276,78.7276,78.5381,78.6179,19000.0
2012-01-13 15:35:00,78.89,78.97,78.87,78.88,20400.0,78.6778,78.7575,78.6578,78.6678,20400.0
2012-01-13 15:40:00,78.89,78.91,78.67,78.76,37200.0,78.6778,78.6977,78.4584,78.5481,37200.0
2012-01-13 15:45:00,78.77,78.95,78.75,78.92,20300.0,78.5581,78.7376,78.5381,78.7077,20300.0
2012-01-13 15:50:00,78.9,78.96,78.77,78.81,19100.0,78.6877,78.7476,78.5581,78.598,19100.0
2012-01-13 15:55:00,78.83,78.92,78.81,78.92,31900.0,78.6179,78.7077,78.598,78.7077,31900.0
2012-01-17 09:30:00,77.77,78.49,77.75,78.47,47500.0,77.5608,78.2788,77.5408,78.2589,47500.0
2012-01-17 09:35:00,78.47,78.47,77.85,77.94,64500.0,78.2589,78.2589,77.6406,77.7303,64500.0
2012-01-17 09:40:00,77.96,78.4,77.87,78.31,17600.0,77.7503,78.1891,77.6605,78.0993,17600.0
2012-01-17 09:45:00,78.2,78.29,77.91,78.04,28100.0,77.9896,78.0794,77.7004,77.8301,28100.0
2012-01-17 09:50:00,78.07,78.09,77.85,77.86,31900.0,77.86,77.8799,77.6406,77.6505,31900.0
2012-01-17 09:55:00,77.91,77.97,77.61,77.82,43900.0,77.7004,77.7602,77.4012,77.6106,43900.0
2012-01-17 10:00:00,77.89,78.12,77.64,77.85,75100.0,77.6805,77.9098,77.4311,77.6406,75100.0
2012-01-17 10:05:00,77.78,77.82,77.62,77.62,13400.0,77.5708,77.6106,77.4112,77.4112,13400.0
2012-01-17 10:10:00,77.61,77.71,77.42,77.5,42500.0,77.4012,77.5009,77.2117,77.2915,42500.0
2012-01-17 10:15:00,77.51,77.68,77.51,77.55,7600.0,77.3015,77.471,77.3015,77.3414,7600.0
2012-01-17 10:20:00,77.61,77.71,77.55,77.71,9200.0,77.4012,77.5009,77.3414,77.5009,9200.0
2012-01-17 10:25:00,77.72,77.76,77.53,77.72,11400.0,77.5109,77.5508,77.3214,77.5109,11400.0
2012-01-17 10:30:00,77.74,77.98,77.7,77.89,9500.0,77.5309,77.7702,77.491,77.6805,9500.0
2012-01-17 10:35:00,77.89,78.0,77.83,77.98,17800.0,77.6805,77.7902,77.6206,77.7702,17800.0
2012-01-17 10:40:00,77.95,78.01,77.95,77.99,14200.0,77.7403,77.8001,77.7403,77.7802,14200.0
2012-01-17 10:45:00,78.0,78.0,77.88,77.99,10200.0,77.7902,77.7902,77.6705,77.7802,10200.0
2012-01-17 10:50:00,77.99,78.0,77.7,77.71,26700.0,77.7802,77.7902,77.491,77.5009,26700.0
2012-01-17 10:55:00,77.76,77.98,77.72,77.86,55300.0,77.5508,77.7702,77.5109,77.6505,55300.0
2012-01-17 11:00:00,77.88,78.0,77.86,77.99,171000.0,77.6705,77.7902,77.6505,77.7802,171000.0
2012-01-17 11:05:00,78.0,78.22,77.97,78.22,88900.0,77.7902,78.0096,77.7602,78.0096,88900.0
2012-01-17 11:10:00,78.26,78.26,77.91,77.95,11700.0,78.0495,78.0495,77.7004,77.7403,11700.0
2012-01-17 11:15:00,78.0,78.08,77.94,78.08,5900.0,77.7902,77.8699,77.7303,77.8699,5900.0
2012-01-17 11:20:00,78.08,78.17,77.89,78.05,17000.0,77.8699,77.9597,77.6805,77.84,17000.0
2012-01-17 11:25:00,78.06,78.24,78.02,78.24,12200.0,77.85,78.0295,77.8101,78.0295,12200.0
2012-01-17 11:30:00,78.21,78.48,78.09,78.24,11000.0,77.9996,78.2689,77.8799,78.0295,11000.0
2012-01-17 11:35:00,78.35,78.4,78.22,78.24,9800.0,78.1392,78.1891,78.0096,78.0295,9800.0
2012-01-17 11:40:00,78.3,78.31,78.22,78.24,9900.0,78.0894,78.0993,78.0096,78.0295,9900.0
2012-01-17 11:45:00,78.25,78.3,78.23,78.29,6800.0,78.0395,78.0894,78.0195,78.0794,6800.0
2012-01-17 11:50:00,78.3,78.33,78.24,78.27,7300.0,78.0894,78.1193,78.0295,78.0594,7300.0
2012-01-17 11:55:00,78.27,78.34,78.24,78.3,10400.0,78.0594,78.1292,78.0295,78.0894,10400.0
2012-01-17 12:00:00,78.3,78.32,78.24,78.3,14500.0,78.0894,78.1093,78.0295,78.0894,14500.0
2012-01-17 12:05:00,78.3,78.31,78.28,78.29,15400.0,78.0894,78.0993,78.0694,78.0794,15400.0
2012-01-17 12:10:00,78.3,78.81,78.29,78.65,34400.0,78.0894,78.598,78.0794,78.4384,34400.0
2012-01-17 12:15:00,78.56,78.67,78.56,78.62,9200.0,78.3487,78.4584,78.3487,78.4085,9200.0
2012-01-17 12:20:00,78.6,78.63,78.45,78.48,14200.0,78.3885,78.4185,78.2389,78.2689,14200.0
2012-01-17 12:25:00,78.47,78.5,78.34,78.4,9600.0,78.2589,78.2888,78.1292,78.1891,9600.0
2012-01-17 12:30:00,78.4,78.4,78.2,78.27,18900.0,78.1891,78.1891,77.9896,78.0594,18900.0
2012-01-17 12:35:00,78.27,78.27,77.98,78.19,28200.0,78.0594,78.0594,77.7702,77.9796,28200.0
2012-01-17 12:40:00,78.19,78.28,78.08,78.21,7400.0,77.9796,78.0694,77.8699,77.9996,7400.0
2012-01-17 12:45:00,78.21,78.22,78.14,78.2,3300.0,77.9996,78.0096,77.9298,77.9896,3300.0
2012-01-17 12:50:00,78.21,78.26,78.14,78.23,5900.0,77.9996,78.0495,77.9298,78.0195,5900.0
2012-01-17 12:55:00,78.23,78.23,77.6,78.11,27600.0,78.0195,78.0195,77.3912,77.8999,27600.0
2012-01-17 13:00:00,78.11,78.24,78.11,78.23,5300.0,77.8999,78.0295,77.8999,78.0195,5300.0
2012-01-17 13:05:00,78.22,78.22,77.86,78.08,15600.0,78.0096,78.0096,77.6505,77.8699,15600.0
2012-01-17 13:10:00,78.11,78.17,78.0,78.17,13400.0,77.8999,77.9597,77.7902,77.9597,13400.0
2012-01-17 13:15:00,78.17,78.17,77.94,78.15,17900.0,77.9597,77.9597,77.7303,77.9398,17900.0
2012-01-17 13:20:00,78.16,78.16,78.0,78.01,15200.0,77.9497,77.9497,77.7902,77.8001,15200.0
2012-01-17 13:25:00,78.02,78.1,77.99,78.0,10200.0,77.8101,77.8899,77.7802,77.7902,10200.0
2012-01-17 13:30:00,77.99,78.08,77.88,77.88,12400.0,77.7802,77.8699,77.6705,77.6705,12400.0
2012-01-17 13:35:00,77.97,78.0,77.93,78.0,2500.0,77.7602,77.7902,77.7203,77.7902,2500.0
2012-01-17 13:40:00,78.0,78.04,77.94,77.94,10500.0,77.7902,77.8301,77.7303,77.7303,10500.0
2012-01-17 13:45:00,77.96,78.03,77.95,77.95,4800.0,77.7503,77.8201,77.7403,77.7403,4800.0
2012-01-17 13:50:00,78.01,78.05,77.88,77.9,15100.0,77.8001,77.84,77.6705,77.6904,15100.0
2012-01-17 13:55:00,77.9,78.02,77.9,77.99,2900.0,77.6904,77.8101,77.6904,77.7802,2900.0
2012-01-17 14:00:00,78.02,78.02,77.89,77.94,8900.0,77.8101,77.8101,77.6805,77.7303,8900.0
2012-01-17 14:05:00,77.92,78.02,77.92,78.01,5900.0,77.7104,77.8101,77.7104,77.8001,5900.0
2012-01-17 14:10:00,78.0,78.03,77.89,77.98,10100.0,77.7902,77.8201,77.6805,77.7702,10100.0
2012-01-17 14:15:00,78.0,78.02,77.93,78.0,8100.0,77.7902,77.8101,77.7203,77.7902,8100.0
2012-01-17 14:20:00,77.99,78.04,77.96,78.0,21300.0,77.7802,77.8301,77.7503,77.7902,21300.0
2012-01-17 14:25:00,78.01,78.07,77.99,78.07,10800.0,77.8001,77.86,77.7802,77.86,10800.0
2012-01-17 14:30:00,78.07,78.15,77.99,78.05,14000.0,77.86,77.9398,77.7802,77.84,14000.0
2012-01-17 14:35:00,78.09,78.09,77.96,78.06,13700.0,77.8799,77.8799,77.7503,77.85,13700.0
2012-01-17 14:40:00,78.06,78.23,78.05,78.16,15800.0,77.85,78.0195,77.84,77.9497,15800.0
2012-01-17 14:45:00,78.15,78.19,78.0,78.09,14700.0,77.9398,77.9796,77.7902,77.8799,14700.0
2012-01-17 14:50:00,78.11,78.11,77.81,77.89,14000.0,77.8999,77.8999,77.6007,77.6805,14000.0
2012-01-17 14:55:00,77.93,78.0,77.91,77.94,8300.0,77.7203,77.7902,77.7004,77.7303,8300.0
2012-01-17 15:00:00,77.99,78.0,77.89,77.98,9700.0,77.7802,77.7902,77.6805,77.7702,9700.0
2012-01-17 15:05:00,77.96,78.0,77.92,77.98,12400.0,77.7503,77.7902,77.7104,77.7702,12400.0
2012-01-17 15:10:00,78.0,78.0,77.65,77.74,12200.0,77.7902,77.7902,77.4411,77.5309,12200.0
2012-01-17 15:15:00,77.68,77.74,77.46,77.5,18600.0,77.471,77.5309,77.2516,77.2915,18600.0
2012-01-17 15:20:00,77.47,77.78,77.47,77.76,8800.0,77.2616,77.5708,77.2616,77.5508,8800.0
2012-01-17 15:25:00,77.77,78.0,77.77,78.0,13000.0,77.5608,77.7902,77.5608,77.7902,13000.0
2012-01-17 15:30:00,77.99,78.0,77.99,78.0,20400.0,77.7802,77.7902,77.7802,77.7902,20400.0
2012-01-17 15:35:00,78.0,78.01,77.97,77.99,37700.0,77.7902,77.8001,77.7602,77.7802,37700.0
2012-01-17 15:40:00,77.99,78.01,77.98,78.0,31000.0,77.7802,77.8001,77.7702,77.7902,31000.0
2012-01-17 15:45:00,78.0,78.13,77.96,78.0,32700.0,77.7902,77.9198,77.7503,77.7902,32700.0
2012-01-17 15:50:00,78.0,78.08,77.93,78.0,63100.0,77.7902,77.8699,77.7203,77.7902,63100.0
2012-01-17 15:55:00,78.0,78.05,77.95,77.99,45400.0,77.7902,77.84,77.7403,77.7802,45400.0
2012-01-18 09:30:00,77.98,77.98,76.69,77.29,30100.0,77.7702,77.7702,76.4837,77.0821,30100.0
2012-01-18 09:35:00,77.29,77.89,77.29,77.76,5200.0,77.0821,77.6805,77.0821,77.5508,5200.0
2012-01-18 09:40:00,77.84,77.96,77.8,77.85,3000.0,77.6306,77.7503,77.5907,77.6406,3000.0
2012-01-18 09:45:00,77.85,78.37,77.84,78.37,12900.0,77.6406,78.1592,77.6306,78.1592,12900.0
2012-01-18 09:50:00,78.41,78.41,77.64,77.79,23900.0,78.1991,78.1991,77.4311,77.5807,23900.0
2012-01-18 09:55:00,77.8,77.87,77.53,77.73,38100.0,77.5907,77.6605,77.3214,77.5209,38100.0
2012-01-18 10:00:00,77.81,77.9,77.48,77.63,22700.0,77.6007,77.6904,77.2716,77.4212,22700.0
2012-01-18 10:05:00,77.64,77.69,77.52,77.56,10700.0,77.4311,77.481,77.3115,77.3513,10700.0
2012-01-18 10:10:00,77.59,77.65,77.53,77.6,20800.0,77.3813,77.4411,77.3214,77.3912,20800.0
2012-01-18 10:15:00,77.63,77.65,77.38,77.65,44100.0,77.4212,77.4411,77.1718,77.4411,44100.0
2012-01-18 10:20:00,77.6,77.69,77.51,77.54,34400.0,77.3912,77.481,77.3015,77.3314,34400.0
2012-01-18 10:25:00,77.54,77.64,77.38,77.46,47300.0,77.3314,77.4311,77.1718,77.2516,47300.0
2012-01-18 10:30:00,77.47,77.59,77.46,77.56,104800.0,77.2616,77.3813,77.2516,77.3513,104800.0
2012-01-18 10:35:00,77.63,77.88,77.59,77.85,13800.0,77.4212,77.6705,77.3813,77.6406,13800.0
2012-01-18 10:40:00,77.9,78.0,77.84,77.95,13000.0,77.6904,77.7902,77.6306,77.7403,13000.0
2012-01-18 10:45:00,78.03,78.03,77.91,77.91,9200.0,77.8201,77.8201,77.7004,77.7004,9200.0
2012-01-18 10:50:00,77.87,78.03,77.83,77.96,5900.0,77.6605,77.8201,77.6206,77.7503,5900.0
2012-01-18 10:55:00,78.03,78.03,77.74,77.83,7200.0,77.8201,77.8201,77.5309,77.6206,7200.0
2012-01-18 11:00:00,77.82,77.84,77.7,77.82,3800.0,77.6106,77.6306,77.491,77.6106,3800.0
2012-01-18 11:05:00,77.76,77.81,77.65,77.65,2400.0,77.5508,77.6007,77.4411,77.4411,2400.0
2012-01-18 11:10:00,77.72,77.85,77.59,77.84,10600.0,77.5109,77.6406,77.3813,77.6306,10600.0
2012-01-18 11:15:00,77.84,78.06,77.82,78.0,10500.0,77.6306,77.85,77.6106,77.7902,10500.0
2012-01-18 11:20:00,78.03,78.11,77.78,78.04,106700.0,77.8201,77.8999,77.5708,77.8301,106700.0
2012-01-18 11:25:00,77.98,77.98,77.78,77.78,3800.0,77.7702,77.7702,77.5708,77.5708,3800.0
2012-01-18 11:30:00,77.82,77.99,77.73,77.98,6100.0,77.6106,77.7802,77.5209,77.7702,6100.0
2012-01-18 11:35:00,77.81,77.82,77.61,77.61,3000.0,77.6007,77.6106,77.4012,77.4012,3000.0
2012-01-18 11:40:00,77.66,77.96,77.66,77.95,5700.0,77.4511,77.7503,77.4511,77.7403,5700.0
2012-01-18 11:45:00,77.9,77.93,77.66,77.66,3500.0,77.6904,77.7203,77.4511,77.4511,3500.0
2012-01-18 11:50:00,77.72,77.77,77.56,77.67,70900.0,77.5109,77.5608,77.3513,77.461,70900.0
2012-01-18 11:55:00,77.68,77.81,77.63,77.81,3700.0,77.471,77.6007,77.4212,77.6007,3700.0
2012-01-18 12:00:00,77.83,77.97,77.83,77.94,8300.0,77.6206,77.7602,77.6206,77.7303,8300.0
2012-01-18 12:05:00,77.92,77.99,77.75,77.91,4200.0,77.7104,77.7802,77.5408,77.7004,4200.0
2012-01-18 12:10:00,77.84,78.07,77.83,77.95,11600.0,77.6306,77.86,77.6206,77.7403,11600.0
2012-01-18 12:15:00,78.0,78.03,77.89,77.98,4100.0,77.7902,77.8201,77.6805,77.7702,4100.0
2012-01-18 12:20:00,77.96,78.24,77.96,78.02,5100.0,77.7503,78.0295,77.7503,77.8101,5100.0
2012-01-18 12:25:00,78.07,78.29,78.07,78.09,19600.0,77.86,78.0794,77.86,77.8799,19600.0
2012-01-18 12:30:00,78.1,78.26,78.08,78.26,24600.0,77.8899,78.0495,77.8699,78.0495,24600.0
2012-01-18 12:35:00,78.22,78.23,78.1,78.22,8500.0,78.0096,78.0195,77.8899,78.0096,8500.0
2012-01-18 12:40:00,78.27,78.39,78.26,78.34,1900.0,78.0594,78.1791,78.0495,78.1292,1900.0
2012-01-18 12:45:00,78.33,78.4,78.28,78.4,12100.0,78.1193,78.1891,78.0694,78.1891,12100.0
2012-01-18 12:50:00,78.39,78.48,78.36,78.46,11900.0,78.1791,78.2689,78.1492,78.2489,11900.0
2012-01-18 12:55:00,78.49,78.63,78.46,78.5,5600.0,78.2788,78.4185,78.2489,78.2888,5600.0
2012-01-18 13:00:00,78.48,78.48,78.34,78.38,1400.0,78.2689,78.2689,78.1292,78.1691,1400.0
2012-01-18 13:05:00,78.37,78.45,78.24,78.36,7100.0,78.1592,78.2389,78.0295,78.1492,7100.0
2012-01-18 13:10:00,78.41,78.44,78.25,78.37,3100.0,78.1991,78.229,78.0395,78.1592,3100.0
2012-01-18 13:15:00,78.41,78.5,78.41,78.5,1800.0,78.1991,78.2888,78.1991,78.2888,1800.0
2012-01-18 13:20:00,78.54,78.66,78.49,78.66,4200.0,78.3287,78.4484,78.2788,78.4484,4200.0
2012-01-18 13:25:00,78.63,78.78,78.52,78.69,5400.0,78.4185,78.5681,78.3088,78.4783,5400.0
2012-01-18 13:30:00,78.69,78.82,78.57,78.81,4500.0,78.4783,78.608,78.3586,78.598,4500.0
2012-01-18 13:35:00,78.82,78.88,78.78,78.81,3500.0,78.608,78.6678,78.5681,78.598,3500.0
2012-01-18 13:40:00,78.84,78.91,78.78,78.9,3700.0,78.6279,78.6977,78.5681,78.6877,3700.0
2012-01-18 13:45:00,78.91,78.93,78.81,78.9,8200.0,78.6977,78.7177,78.598,78.6877,8200.0
2012-01-18 13:50:00,78.85,78.85,78.74,78.83,5800.0,78.6379,78.6379,78.5282,78.6179,5800.0
2012-01-18 13:55:00,78.78,78.9,78.78,78.84,3200.0,78.5681,78.6877,78.5681,78.6279,3200.0
2012-01-18 14:00:00,78.86,78.94,78.82,78.9,3400.0,78.6478,78.7276,78.608,78.6877,3400.0
2012-01-18 14:05:00,78.85,78.93,78.82,78.84,2300.0,78.6379,78.7177,78.608,78.6279,2300.0
2012-01-18 14:10:00,78.84,78.84,78.6,78.67,7500.0,78.6279,78.6279,78.3885,78.4584,7500.0
2012-01-18 14:15:00,78.66,78.74,78.6,78.74,3500.0,78.4484,78.5282,78.3885,78.5282,3500.0
2012-01-18 14:20:00,78.7,78.83,78.7,78.82,2800.0,78.4883,78.6179,78.4883,78.608,2800.0
2012-01-18 14:25:00,78.8,78.92,78.73,78.92,3800.0,78.588,78.7077,78.5182,78.7077,3800.0
2012-01-18 14:30:00,78.89,78.95,78.81,78.93,5200.0,78.6778,78.7376,78.598,78.7177,5200.0
2012-01-18 14:35:00,78.95,79.0,78.91,78.92,6900.0,78.7376,78.7875,78.6977,78.7077,6900.0
2012-01-18 14:40:00,78.99,79.01,78.93,79.0,3300.0,78.7775,78.7974,78.7177,78.7875,3300.0
2012-01-18 14:45:00,79.09,79.1,78.98,79.06,3100.0,78.8772,78.8872,78.7675,78.8473,3100.0
2012-01-18 14:50:00,79.09,79.16,79.01,79.16,5000.0,78.8772,78.947,78.7974,78.947,5000.0
2012-01-18 14:55:00,79.16,79.29,79.1,79.1,7100.0,78.947,79.0767,78.8872,78.8872,7100.0
2012-01-18 15:00:00,79.1,79.18,78.87,78.87,6900.0,78.8872,78.967,78.6578,78.6578,6900.0
2012-01-18 15:05:00,78.87,78.97,78.85,78.97,3000.0,78.6578,78.7575,78.6379,78.7575,3000.0
2012-01-18 15:10:00,78.93,79.1,78.8,78.9,4300.0,78.7177,78.8872,78.588,78.6877,4300.0
2012-01-18 15:15:00,78.94,79.1,78.87,78.93,6200.0,78.7276,78.8872,78.6578,78.7177,6200.0
2012-01-18 15:20:00,78.85,79.04,78.85,78.95,7600.0,78.6379,78.8274,78.6379,78.7376,7600.0
2012-01-18 15:25:00,78.92,79.0,78.85,78.85,4300.0,78.7077,78.7875,78.6379,78.6379,4300.0
2012-01-18 15:30:00,78.86,78.92,78.62,78.77,12400.0,78.6478,78.7077,78.4085,78.5581,12400.0
2012-01-18 15:35:00,78.79,78.95,78.75,78.95,6900.0,78.578,78.7376,78.5381,78.7376,6900.0
2012-01-18 15:40:00,78.96,78.96,78.76,78.96,8100.0,78.7476,78.7476,78.5481,78.7476,8100.0
2012-01-18 15:45:00,78.94,78.98,78.56,78.6,18800.0,78.7276,78.7675,78.3487,78.3885,18800.0
2012-01-18 15:50:00,78.62,78.8,78.57,78.77,28700.0,78.4085,78.588,78.3586,78.5581,28700.0
2012-01-18 15:55:00,78.75,78.94,78.73,78.94,26300.0,78.5381,78.7276,78.5182,78.7276,26300.0
2012-01-19 09:30:00,78.53,79.0,78.53,78.82,13900.0,78.3187,78.7875,78.3187,78.608,13900.0
2012-01-19 09:35:00,78.78,79.29,78.28,79.11,6400.0,78.5681,79.0767,78.0694,78.8972,6400.0
2012-01-19 09:40:00,79.22,79.5,79.09,79.49,6500.0,79.0069,79.2861,78.8772,79.2762,6500.0
2012-01-19 09:45:00,79.48,79.95,79.48,79.88,39900.0,79.2662,79.7349,79.2662,79.6651,39900.0
2012-01-19 09:50:00,79.88,80.07,79.76,80.0,112000.0,79.6651,79.8546,79.5454,79.7848,112000.0
2012-01-19 09:55:00,79.95,80.0,79.47,79.89,81400.0,79.7349,79.7848,79.2562,79.6751,81400.0
2012-01-19 10:00:00,79.89,80.0,79.39,79.5,73600.0,79.6751,79.7848,79.1764,79.2861,73600.0
2012-01-19 10:05:00,79.51,79.88,79.51,79.8,9000.0,79.2961,79.6651,79.2961,79.5853,9000.0
2012-01-19 10:10:00,79.8,79.8,79.65,79.69,8400.0,79.5853,79.5853,79.4357,79.4756,8400.0
2012-01-19 10:15:00,79.69,79.8,79.67,79.8,2900.0,79.4756,79.5853,79.4557,79.5853,2900.0
2012-01-19 10:20:00,79.79,79.8,79.47,79.55,6100.0,79.5753,79.5853,79.2562,79.336,6100.0
2012-01-19 10:25:00,79.63,79.7,79.52,79.7,3400.0,79.4158,79.4856,79.3061,79.4856,3400.0
2012-01-19 10:30:00,79.7,79.8,79.55,79.78,7700.0,79.4856,79.5853,79.336,79.5654,7700.0
2012-01-19 10:35:00,79.76,79.79,79.6,79.64,12100.0,79.5454,79.5753,79.3859,79.4257,12100.0
2012-01-19 10:40:00,79.68,79.68,79.45,79.56,6500.0,79.4656,79.4656,79.2363,79.346,6500.0
2012-01-19 10:45:00,79.55,79.58,79.31,79.43,5900.0,79.336,79.3659,79.0966,79.2163,5900.0
2012-01-19 10:50:00,79.37,79.8,79.34,79.8,16500.0,79.1565,79.5853,79.1266,79.5853,16500.0
2012-01-19 10:55:00,79.8,79.82,79.71,79.79,4600.0,79.5853,79.6053,79.4956,79.5753,4600.0
2012-01-19 11:00:00,79.8,80.0,79.73,79.95,18800.0,79.5853,79.7848,79.5155,79.7349,18800.0
2012-01-19 11:05:00,79.95,80.0,79.84,79.84,17200.0,79.7349,79.7848,79.6252,79.6252,17200.0
2012-01-19 11:10:00,79.9,79.98,79.79,79.98,5300.0,79.685,79.7648,79.5753,79.7648,5300.0
2012-01-19 11:15:00,79.97,80.0,79.92,79.94,6900.0,79.7549,79.7848,79.705,79.7249,6900.0
2012-01-19 11:20:00,79.98,80.0,79.73,79.73,6800.0,79.7648,79.7848,79.5155,79.5155,6800.0
2012-01-19 11:25:00,79.74,79.83,79.67,79.77,2400.0,79.5255,79.6152,79.4557,79.5554,2400.0
2012-01-19 11:30:00,79.77,79.85,79.69,79.8,5900.0,79.5554,79.6352,79.4756,79.5853,5900.0
2012-01-19 11:35:00,79.75,79.8,79.67,79.74,5900.0,79.5355,79.5853,79.4557,79.5255,5900.0
2012-01-19 11:40:00,79.72,79.77,79.53,79.65,4600.0,79.5055,79.5554,79.316,79.4357,4600.0
2012-01-19 11:45:00,79.71,79.85,79.58,79.85,7700.0,79.4956,79.6352,79.3659,79.6352,7700.0
2012-01-19 11:50:00,79.8,79.95,79.79,79.82,12300.0,79.5853,79.7349,79.5753,79.6053,12300.0
2012-01-19 11:55:00,79.84,79.94,79.76,79.91,5600.0,79.6252,79.7249,79.5454,79.695,5600.0
2012-01-19 12:00:00,79.82,79.95,79.68,79.95,10900.0,79.6053,79.7349,79.4656,79.7349,10900.0
2012-01-19 12:05:00,79.95,80.0,79.82,79.9,17800.0,79.7349,79.7848,79.6053,79.685,17800.0
2012-01-19 12:10:00,79.83,79.84,79.72,79.84,1800.0,79.6152,79.6252,79.5055,79.6252,1800.0
2012-01-19 12:15:00,79.84,79.99,79.84,79.99,3300.0,79.6252,79.7748,79.6252,79.7748,3300.0
2012-01-19 12:20:00,79.95,80.0,79.95,79.95,13500.0,79.7349,79.7848,79.7349,79.7349,13500.0
2012-01-19 12:25:00,79.95,80.23,79.83,79.93,22700.0,79.7349,80.0142,79.6152,79.715,22700.0
2012-01-19 12:30:00,79.82,79.92,79.76,79.85,6800.0,79.6053,79.705,79.5454,79.6352,6800.0
2012-01-19 12:35:00,79.85,79.85,79.6,79.8,5800.0,79.6352,79.6352,79.3859,79.5853,5800.0
2012-01-19 12:40:00,79.82,79.94,79.82,79.82,2900.0,79.6053,79.7249,79.6053,79.6053,2900.0
2012-01-19 12:45:00,79.85,79.88,79.73,79.81,3900.0,79.6352,79.6651,79.5155,79.5953,3900.0
2012-01-19 12:50:00,79.82,79.84,79.72,79.84,1100.0,79.6053,79.6252,79.5055,79.6252,1100.0
2012-01-19 12:55:00,79.82,79.94,79.75,79.94,14400.0,79.6053,79.7249,79.5355,79.7249,14400.0
2012-01-19 13:00:00,79.94,79.95,79.82,79.95,1600.0,79.7249,79.7349,79.6053,79.7349,1600.0
2012-01-19 13:05:00,79.94,79.95,79.83,79.94,1400.0,79.7249,79.7349,79.6152,79.7249,1400.0
2012-01-19 13:10:00,79.98,79.99,79.93,79.99,5400.0,79.7648,79.7748,79.715,79.7748,5400.0
2012-01-19 13:15:00,79.98,79.98,79.88,79.95,4000.0,79.7648,79.7648,79.6651,79.7349,4000.0
2012-01-19 13:20:00,79.94,80.2,79.94,80.2,9200.0,79.7249,79.9842,79.7249,79.9842,9200.0
2012-01-19 13:25:00,80.2,80.33,80.2,80.29,4400.0,79.9842,80.1139,79.9842,80.074,4400.0
2012-01-19 13:30:00,80.28,80.3,80.16,80.22,5600.0,80.064,80.084,79.9443,80.0042,5600.0
2012-01-19 13:35:00,80.25,80.39,80.19,80.39,4300.0,80.0341,80.1737,79.9743,80.1737,4300.0
2012-01-19 13:40:00,80.37,80.47,80.35,80.47,5000.0,80.1538,80.2535,80.1338,80.2535,5000.0
2012-01-19 13:45:00,80.45,80.78,80.44,80.66,29200.0,80.2336,80.5627,80.2236,80.443,29200.0
2012-01-19 13:50:00,80.7,80.7,80.44,80.44,8000.0,80.4829,80.4829,80.2236,80.2236,8000.0
2012-01-19 13:55:00,80.4,80.55,80.28,80.34,2900.0,80.1837,80.3333,80.064,80.1239,2900.0
2012-01-19 14:00:00,80.26,80.38,80.25,80.37,5200.0,80.0441,80.1638,80.0341,80.1538,5200.0
2012-01-19 14:05:00,80.37,80.37,80.27,80.29,5100.0,80.1538,80.1538,80.0541,80.074,5100.0
2012-01-19 14:10:00,80.25,80.29,80.17,80.26,5100.0,80.0341,80.074,79.9543,80.0441,5100.0
2012-01-19 14:15:00,80.24,80.26,80.11,80.14,3900.0,80.0241,80.0441,79.8945,79.9244,3900.0
2012-01-19 14:20:00,80.14,80.18,80.05,80.08,7200.0,79.9244,79.9643,79.8346,79.8646,7200.0
2012-01-19 14:25:00,80.08,80.08,79.85,79.91,12200.0,79.8646,79.8646,79.6352,79.695,12200.0
2012-01-19 14:30:00,79.92,80.05,79.74,79.78,11600.0,79.705,79.8346,79.5255,79.5654,11600.0
2012-01-19 14:35:00,79.85,79.9,79.65,79.85,10700.0,79.6352,79.685,79.4357,79.6352,10700.0
2012-01-19 14:40:00,79.81,79.9,79.75,79.78,12500.0,79.5953,79.685,79.5355,79.5654,12500.0
2012-01-19 14:45:00,79.8,79.9,79.73,79.88,10400.0,79.5853,79.685,79.5155,79.6651,10400.0
2012-01-19 14:50:00,79.89,80.08,79.88,80.02,13100.0,79.6751,79.8646,79.6651,79.8047,13100.0
2012-01-19 14:55:00,80.01,80.03,79.94,79.97,8400.0,79.7948,79.8147,79.7249,79.7549,8400.0
2012-01-19 15:00:00,79.96,80.05,79.9,80.01,14600.0,79.7449,79.8346,79.685,79.7948,14600.0
2012-01-19 15:05:00,80.01,80.05,79.97,80.04,7100.0,79.7948,79.8346,79.7549,79.8247,7100.0
2012-01-19 15:10:00,80.01,80.11,79.99,80.01,8000.0,79.7948,79.8945,79.7748,79.7948,8000.0
2012-01-19 15:15:00,80.0,80.09,79.95,80.02,7000.0,79.7848,79.8745,79.7349,79.8047,7000.0
2012-01-19 15:20:00,80.11,80.11,79.95,79.95,5200.0,79.8945,79.8945,79.7349,79.7349,5200.0
2012-01-19 15:25:00,79.95,79.98,79.7,79.7,6400.0,79.7349,79.7648,79.4856,79.4856,6400.0
2012-01-19 15:30:00,79.71,79.73,79.67,79.7,7700.0,79.4956,79.5155,79.4557,79.4856,7700.0
2012-01-19 15:35:00,79.7,79.94,79.7,79.87,8200.0,79.4856,79.7249,79.4856,79.6551,8200.0
2012-01-19 15:40:00,79.87,79.93,79.81,79.9,8800.0,79.6551,79.715,79.5953,79.685,8800.0
2012-01-19 15:45:00,79.9,79.91,79.76,79.8,12000.0,79.685,79.695,79.5454,79.5853,12000.0
2012-01-19 15:50:00,79.8,79.8,79.56,79.57,21800.0,79.5853,79.5853,79.346,79.3559,21800.0
2012-01-19 15:55:00,79.65,79.85,79.65,79.76,33000.0,79.4357,79.6352,79.4357,79.5454,33000.0
2012-01-20 09:30:00,79.74,79.81,78.4,79.0,25800.0,79.5255,79.5953,78.1891,78.7875,25800.0
2012-01-20 09:35:00,79.0,79.64,79.0,79.35,24900.0,78.7875,79.4257,78.7875,79.1365,24900.0
2012-01-20 09:40:00,79.44,79.44,79.04,79.09,3400.0,79.2263,79.2263,78.8274,78.8772,3400.0
2012-01-20 09:45:00,79.01,79.01,78.38,78.41,10500.0,78.7974,78.7974,78.1691,78.1991,10500.0
2012-01-20 09:50:00,78.41,78.67,78.0,78.04,23200.0,78.1991,78.4584,77.7902,77.8301,23200.0
2012-01-20 09:55:00,78.04,78.1,77.61,77.84,25700.0,77.8301,77.8899,77.4012,77.6306,25700.0
2012-01-20 10:00:00,77.95,78.16,77.79,77.94,15000.0,77.7403,77.9497,77.5807,77.7303,15000.0
2012-01-20 10:05:00,77.87,78.06,77.86,77.93,4400.0,77.6605,77.85,77.6505,77.7203,4400.0
2012-01-20 10:10:00,77.92,77.97,77.62,77.78,13000.0,77.7104,77.7602,77.4112,77.5708,13000.0
2012-01-20 10:15:00,77.78,77.92,77.78,77.81,12100.0,77.5708,77.7104,77.5708,77.6007,12100.0
2012-01-20 10:20:00,77.81,78.13,77.81,78.11,11300.0,77.6007,77.9198,77.6007,77.8999,11300.0
2012-01-20 10:25:00,78.12,78.3,78.07,78.19,4800.0,77.9098,78.0894,77.86,77.9796,4800.0
2012-01-20 10:30:00,78.2,78.22,77.93,78.09,5200.0,77.9896,78.0096,77.7203,77.8799,5200.0
2012-01-20 10:35:00,78.17,78.17,78.0,78.0,500.0,77.9597,77.9597,77.7902,77.7902,500.0
2012-01-20 10:40:00,77.92,78.07,77.92,78.0,4300.0,77.7104,77.86,77.7104,77.7902,4300.0
2012-01-20 10:45:00,78.0,78.06,77.88,77.91,3100.0,77.7902,77.85,77.6705,77.7004,3100.0
2012-01-20 10:50:00,77.85,77.91,77.72,77.72,2800.0,77.6406,77.7004,77.5109,77.5109,2800.0
2012-01-20 10:55:00,77.68,77.87,77.68,77.81,2800.0,77.471,77.6605,77.471,77.6007,2800.0
2012-01-20 11:00:00,77.94,77.95,77.72,77.89,8500.0,77.7303,77.7403,77.5109,77.6805,8500.0
2012-01-20 11:05:00,77.96,78.1,77.96,78.05,10300.0,77.7503,77.8899,77.7503,77.84,10300.0
2012-01-20 11:10:00,78.0,78.0,77.72,77.98,4500.0,77.7902,77.7902,77.5109,77.7702,4500.0
2012-01-20 11:15:00,77.99,78.0,77.91,77.91,2000.0,77.7802,77.7902,77.7004,77.7004,2000.0
2012-01-20 11:20:00,77.95,77.99,77.9,77.99,2500.0,77.7403,77.7802,77.6904,77.7802,2500.0
2012-01-20 11:25:00,77.91,77.95,77.82,77.85,3500.0,77.7004,77.7403,77.6106,77.6406,3500.0
2012-01-20 11:30:00,77.81,77.99,77.77,77.88,7100.0,77.6007,77.7802,77.5608,77.6705,7100.0
2012-01-20 11:35:00,77.85,77.92,77.8,77.81,2800.0,77.6406,77.7104,77.5907,77.6007,2800.0
2012-01-20 11:40:00,77.88,77.93,77.74,77.86,2100.0,77.6705,77.7203,77.5309,77.6505,2100.0
2012-01-20 11:45:00,77.91,77.93,77.75,77.9,2500.0,77.7004,77.7203,77.5408,77.6904,2500.0
2012-01-20 11:50:00,77.84,77.95,77.8,77.95,3700.0,77.6306,77.7403,77.5907,77.7403,3700.0
2012-01-20 11:55:00,77.91,77.97,77.9,77.97,600.0,77.7004,77.7602,77.6904,77.7602,600.0
2012-01-20 12:00:00,77.94,77.98,77.86,77.98,1600.0,77.7303,77.7702,77.6505,77.7702,1600.0
2012-01-20 12:05:00,77.92,77.97,77.87,77.93,2100.0,77.7104,77.7602,77.6605,77.7203,2100.0
2012-01-20 12:10:00,77.92,78.07,77.84,78.06,7400.0,77.7104,77.86,77.6306,77.85,7400.0
2012-01-20 12:15:00,78.06,78.13,78.01,78.1,4800.0,77.85,77.9198,77.8001,77.8899,4800.0
2012-01-20 12:20:00,78.08,78.1,77.91,77.99,3200.0,77.8699,77.8899,77.7004,77.7802,3200.0
2012-01-20 12:25:00,77.97,77.98,77.84,77.93,1500.0,77.7602,77.7702,77.6306,77.7203,1500.0
2012-01-20 12:30:00,77.98,78.02,77.93,77.96,1700.0,77.7702,77.8101,77.7203,77.7503,1700.0
2012-01-20 12:35:00,77.95,77.95,77.86,77.9,3400.0,77.7403,77.7403,77.6505,77.6904,3400.0
2012-01-20 12:40:00,77.92,77.99,77.83,77.9,1800.0,77.7104,77.7802,77.6206,77.6904,1800.0
2012-01-20 12:45:00,77.9,77.98,77.79,77.91,5000.0,77.6904,77.7702,77.5807,77.7004,5000.0
2012-01-20 12:50:00,77.84,77.9,77.84,77.89,1200.0,77.6306,77.6904,77.6306,77.6805,1200.0
2012-01-20 12:55:00,77.91,77.92,77.84,77.9,1200.0,77.7004,77.7104,77.6306,77.6904,1200.0
2012-01-20 13:00:00,77.94,78.0,77.84,77.84,2300.0,77.7303,77.7902,77.6306,77.6306,2300.0
2012-01-20 13:05:00,77.87,77.88,77.85,77.87,1900.0,77.6605,77.6705,77.6406,77.6605,1900.0
2012-01-20 13:10:00,77.9,77.94,77.85,77.87,2300.0,77.6904,77.7303,77.6406,77.6605,2300.0
2012-01-20 13:15:00,77.85,77.87,77.77,77.85,5900.0,77.6406,77.6605,77.5608,77.6406,5900.0
2012-01-20 13:20:00,77.81,77.96,77.81,77.92,5900.0,77.6007,77.7503,77.6007,77.7104,5900.0
2012-01-20 13:25:00,77.97,77.97,77.81,77.92,4600.0,77.7602,77.7602,77.6007,77.7104,4600.0
2012-01-20 13:30:00,77.93,77.93,77.79,77.93,4600.0,77.7203,77.7203,77.5807,77.7203,4600.0
2012-01-20 13:35:00,77.92,78.03,77.83,78.03,4200.0,77.7104,77.8201,77.6206,77.8201,4200.0
2012-01-20 13:40:00,78.0,78.02,77.93,77.95,4200.0,77.7902,77.8101,77.7203,77.7403,4200.0
2012-01-20 13:45:00,77.95,78.05,77.95,78.0,6400.0,77.7403,77.84,77.7403,77.7902,6400.0
2012-01-20 13:50:00,78.01,78.1,77.89,77.98,5600.0,77.8001,77.8899,77.6805,77.7702,5600.0
2012-01-20 13:55:00,78.02,78.06,77.91,78.0,4900.0,77.8101,77.85,77.7004,77.7902,4900.0
2012-01-20 14:00:00,77.98,78.06,77.98,78.0,3700.0,77.7702,77.85,77.7702,77.7902,3700.0
2012-01-20 14:05:00,78.0,78.05,77.95,78.0,8800.0,77.7902,77.84,77.7403,77.7902,8800.0
2012-01-20 14:10:00,78.0,78.01,77.95,78.0,5200.0,77.7902,77.8001,77.7403,77.7902,5200.0
2012-01-20 14:15:00,77.99,78.05,77.96,78.02,7300.0,77.7802,77.84,77.7503,77.8101,7300.0
2012-01-20 14:20:00,78.05,78.07,77.88,77.88,3800.0,77.84,77.86,77.6705,77.6705,3800.0
2012-01-20 14:25:00,77.9,77.9,77.71,77.77,5600.0,77.6904,77.6904,77.5009,77.5608,5600.0
2012-01-20 14:30:00,77.78,77.78,77.6,77.6,2200.0,77.5708,77.5708,77.3912,77.3912,2200.0
2012-01-20 14:35:00,77.58,77.73,77.56,77.73,4700.0,77.3713,77.5209,77.3513,77.5209,4700.0
2012-01-20 14:40:00,77.74,77.82,77.68,77.7,2500.0,77.5309,77.6106,77.471,77.491,2500.0
2012-01-20 14:45:00,77.69,77.71,77.55,77.58,4000.0,77.481,77.5009,77.3414,77.3713,4000.0
2012-01-20 14:50:00,77.57,77.63,77.5,77.53,6600.0,77.3613,77.4212,77.2915,77.3214,6600.0
2012-01-20 14:55:00,77.53,77.54,77.5,77.53,6100.0,77.3214,77.3314,77.2915,77.3214,6100.0
2012-01-20 15:00:00,77.51,77.59,77.44,77.59,8500.0,77.3015,77.3813,77.2317,77.3813,8500.0
2012-01-20 15:05:00,77.61,77.82,77.57,77.66,7900.0,77.4012,77.6106,77.3613,77.4511,7900.0
2012-01-20 15:10:00,77.71,77.72,77.57,77.69,5000.0,77.5009,77.5109,77.3613,77.481,5000.0
2012-01-20 15:15:00,77.65,78.0,77.65,78.0,51000.0,77.4411,77.7902,77.4411,77.7902,51000.0
2012-01-20 15:20:00,78.0,78.0,77.8,77.8,12200.0,77.7902,77.7902,77.5907,77.5907,12200.0
2012-01-20 15:25:00,77.82,77.92,77.81,77.92,8600.0,77.6106,77.7104,77.6007,77.7104,8600.0
2012-01-20 15:30:00,77.91,77.96,77.86,77.87,12600.0,77.7004,77.7503,77.6505,77.6605,12600.0
2012-01-20 15:35:00,77.88,78.0,77.88,78.0,10600.0,77.6705,77.7902,77.6705,77.7902,10600.0
2012-01-20 15:40:00,78.0,78.05,77.97,78.05,10900.0,77.7902,77.84,77.7602,77.84,10900.0
2012-01-20 15:45:00,78.05,78.38,78.04,78.38,12800.0,77.84,78.1691,77.8301,78.1691,12800.0
2012-01-20 15:50:00,78.37,78.39,78.19,78.33,16200.0,78.1592,78.1791,77.9796,78.1193,16200.0
2012-01-20 15:55:00,78.32,78.33,78.21,78.32,21400.0,78.1093,78.1193,77.9996,78.1093,21400.0
2012-01-23 09:30:00,78.67,78.74,78.03,78.42,16100.0,78.4584,78.5282,77.8201,78.209,16100.0
2012-01-23 09:35:00,78.45,79.65,78.45,79.48,6900.0,78.2389,79.4357,78.2389,79.2662,6900.0
2012-01-23 09:40:00,79.59,79.8,79.59,79.8,9800.0,79.3759,79.5853,79.3759,79.5853,9800.0
2012-01-23 09:45:00,79.83,79.92,79.73,79.73,7800.0,79.6152,79.705,79.5155,79.5155,7800.0
2012-01-23 09:50:00,79.83,79.98,79.83,79.93,12200.0,79.6152,79.7648,79.6152,79.715,12200.0
2012-01-23 09:55:00,79.88,79.88,79.39,79.39,4100.0,79.6651,79.6651,79.1764,79.1764,4100.0
2012-01-23 10:00:00,79.36,79.75,79.26,79.64,4800.0,79.1465,79.5355,79.0468,79.4257,4800.0
2012-01-23 10:05:00,79.74,79.95,79.74,79.86,7800.0,79.5255,79.7349,79.5255,79.6452,7800.0
2012-01-23 10:10:00,79.8,79.85,79.66,79.85,5800.0,79.5853,79.6352,79.4457,79.6352,5800.0
2012-01-23 10:15:00,79.78,79.94,79.65,79.65,4700.0,79.5654,79.7249,79.4357,79.4357,4700.0
2012-01-23 10:20:00,79.78,79.87,79.77,79.77,2000.0,79.5654,79.6551,79.5554,79.5554,2000.0
2012-01-23 10:25:00,79.76,79.82,79.68,79.82,16100.0,79.5454,79.6053,79.4656,79.6053,16100.0
2012-01-23 10:30:00,79.8,79.8,79.47,79.47,1500.0,79.5853,79.5853,79.2562,79.2562,1500.0
2012-01-23 10:35:00,79.42,79.48,79.39,79.48,2200.0,79.2063,79.2662,79.1764,79.2662,2200.0
2012-01-23 10:40:00,79.41,79.5,79.12,79.13,2900.0,79.1964,79.2861,78.9071,78.9171,2900.0
2012-01-23 10:45:00,79.17,79.17,79.04,79.05,2200.0,78.957,78.957,78.8274,78.8373,2200.0
2012-01-23 10:50:00,79.0,79.01,78.93,78.93,3200.0,78.7875,78.7974,78.7177,78.7177,3200.0
2012-01-23 10:55:00,78.94,79.35,78.94,79.34,7100.0,78.7276,79.1365,78.7276,79.1266,7100.0
2012-01-23 11:00:00,79.31,79.31,79.12,79.21,5400.0,79.0966,79.0966,78.9071,78.9969,5400.0
2012-01-23 11:05:00,79.33,79.36,79.17,79.17,4900.0,79.1166,79.1465,78.957,78.957,4900.0
2012-01-23 11:10:00,79.15,79.15,78.88,78.88,3700.0,78.9371,78.9371,78.6678,78.6678,3700.0
2012-01-23 11:15:00,78.87,78.99,78.82,78.99,5700.0,78.6578,78.7775,78.608,78.7775,5700.0
2012-01-23 11:20:00,78.93,78.93,78.67,78.84,13600.0,78.7177,78.7177,78.4584,78.6279,13600.0
2012-01-23 11:25:00,78.84,78.9,78.78,78.85,900.0,78.6279,78.6877,78.5681,78.6379,900.0
2012-01-23 11:30:00,78.81,78.9,78.74,78.82,3700.0,78.598,78.6877,78.5282,78.608,3700.0
2012-01-23 11:35:00,78.77,78.82,78.55,78.55,3200.0,78.5581,78.608,78.3387,78.3387,3200.0
2012-01-23 11:40:00,78.54,78.6,78.45,78.49,4800.0,78.3287,78.3885,78.2389,78.2788,4800.0
2012-01-23 11:45:00,78.55,78.59,78.51,78.59,1300.0,78.3387,78.3786,78.2988,78.3786,1300.0
2012-01-23 11:50:00,78.61,78.77,78.53,78.7,35500.0,78.3985,78.5581,78.3187,78.4883,35500.0
2012-01-23 11:55:00,78.75,78.86,78.7,78.83,17800.0,78.5381,78.6478,78.4883,78.6179,17800.0
2012-01-23 12:00:00,78.78,78.8,78.59,78.6,2000.0,78.5681,78.588,78.3786,78.3885,2000.0
2012-01-23 12:05:00,78.53,78.58,78.5,78.58,4400.0,78.3187,78.3686,78.2888,78.3686,4400.0
2012-01-23 12:10:00,78.6,78.6,78.48,78.6,3500.0,78.3885,78.3885,78.2689,78.3885,3500.0
2012-01-23 12:15:00,78.61,78.61,78.5,78.54,6000.0,78.3985,78.3985,78.2888,78.3287,6000.0
2012-01-23 12:20:00,78.53,78.67,78.5,78.52,2500.0,78.3187,78.4584,78.2888,78.3088,2500.0
2012-01-23 12:25:00,78.59,78.66,78.51,78.59,2700.0,78.3786,78.4484,78.2988,78.3786,2700.0
2012-01-23 12:30:00,78.53,78.66,78.5,78.61,1000.0,78.3187,78.4484,78.2888,78.3985,1000.0
2012-01-23 12:35:00,78.55,78.61,78.44,78.61,1600.0,78.3387,78.3985,78.229,78.3985,1600.0
2012-01-23 12:40:00,78.57,78.58,78.5,78.55,3900.0,78.3586,78.3686,78.2888,78.3387,3900.0
2012-01-23 12:45:00,78.56,78.61,78.49,78.5,4200.0,78.3487,78.3985,78.2788,78.2888,4200.0
2012-01-23 12:50:00,78.52,78.58,78.5,78.5,9600.0,78.3088,78.3686,78.2888,78.2888,9600.0
2012-01-23 12:55:00,78.5,78.58,78.49,78.5,15500.0,78.2888,78.3686,78.2788,78.2888,15500.0
2012-01-23 13:00:00,78.54,78.62,78.5,78.62,2200.0,78.3287,78.4085,78.2888,78.4085,2200.0
2012-01-23 13:05:00,78.61,78.71,78.54,78.63,3800.0,78.3985,78.4982,78.3287,78.4185,3800.0
2012-01-23 13:10:00,78.69,78.75,78.64,78.71,700.0,78.4783,78.5381,78.4284,78.4982,700.0
2012-01-23 13:15:00,78.79,78.79,78.67,78.72,2300.0,78.578,78.578,78.4584,78.5082,2300.0
2012-01-23 13:20:00,78.75,78.8,78.69,78.69,1200.0,78.5381,78.588,78.4783,78.4783,1200.0
2012-01-23 13:25:00,78.72,78.83,78.72,78.77,2400.0,78.5082,78.6179,78.5082,78.5581,2400.0
2012-01-23 13:30:00,78.83,78.96,78.72,78.9,3800.0,78.6179,78.7476,78.5082,78.6877,3800.0
2012-01-23 13:35:00,78.92,78.98,78.81,78.9,1500.0,78.7077,78.7675,78.598,78.6877,1500.0
2012-01-23 13:40:00,78.93,78.96,78.93,78.96,1500.0,78.7177,78.7476,78.7177,78.7476,1500.0
2012-01-23 13:45:00,78.93,78.98,78.91,78.91,1600.0,78.7177,78.7675,78.6977,78.6977,1600.0
2012-01-23 13:50:00,78.91,79.0,78.9,78.99,2400.0,78.6977,78.7875,78.6877,78.7775,2400.0
2012-01-23 13:55:00,78.94,79.01,78.9,78.98,4600.0,78.7276,78.7974,78.6877,78.7675,4600.0
2012-01-23 14:00:00,78.98,79.04,78.91,78.95,2600.0,78.7675,78.8274,78.6977,78.7376,2600.0
2012-01-23 14:05:00,79.01,79.01,78.82,78.82,1400.0,78.7974,78.7974,78.608,78.608,1400.0
2012-01-23 14:10:00,78.83,78.86,78.65,78.74,4300.0,78.6179,78.6478,78.4384,78.5282,4300.0
2012-01-23 14:15:00,78.74,78.77,78.71,78.73,1200.0,78.5282,78.5581,78.4982,78.5182,1200.0
2012-01-23 14:20:00,78.76,78.76,78.69,78.69,1500.0,78.5481,78.5481,78.4783,78.4783,1500.0
2012-01-23 14:25:00,78.66,78.68,78.58,78.68,4400.0,78.4484,78.4683,78.3686,78.4683,4400.0
2012-01-23 14:30:00,78.68,78.87,78.68,78.85,8300.0,78.4683,78.6578,78.4683,78.6379,8300.0
2012-01-23 14:35:00,78.86,78.87,78.77,78.84,3300.0,78.6478,78.6578,78.5581,78.6279,3300.0
2012-01-23 14:40:00,78.81,78.82,78.7,78.73,2500.0,78.598,78.608,78.4883,78.5182,2500.0
2012-01-23 14:45:00,78.66,78.67,78.5,78.53,3700.0,78.4484,78.4584,78.2888,78.3187,3700.0
2012-01-23 14:50:00,78.5,78.55,78.5,78.5,3800.0,78.2888,78.3387,78.2888,78.2888,3800.0
2012-01-23 14:55:00,78.54,78.76,78.5,78.76,4600.0,78.3287,78.5481,78.2888,78.5481,4600.0
2012-01-23 15:00:00,78.7,78.74,78.62,78.64,5100.0,78.4883,78.5282,78.4085,78.4284,5100.0
2012-01-23 15:05:00,78.61,78.66,78.59,78.59,6300.0,78.3985,78.4484,78.3786,78.3786,6300.0
2012-01-23 15:10:00,78.6,78.64,78.5,78.53,6900.0,78.3885,78.4284,78.2888,78.3187,6900.0
2012-01-23 15:15:00,78.56,78.63,78.51,78.61,6100.0,78.3487,78.4185,78.2988,78.3985,6100.0
2012-01-23 15:20:00,78.57,78.57,78.5,78.54,6100.0,78.3586,78.3586,78.2888,78.3287,6100.0
2012-01-23 15:25:00,78.55,78.55,78.5,78.52,4900.0,78.3387,78.3387,78.2888,78.3088,4900.0
2012-01-23 15:30:00,78.53,78.54,78.5,78.53,5200.0,78.3187,78.3287,78.2888,78.3187,5200.0
2012-01-23 15:35:00,78.54,78.55,78.5,78.5,8100.0,78.3287,78.3387,78.2888,78.2888,8100.0
2012-01-23 15:40:00,78.52,78.56,78.5,78.55,11400.0,78.3088,78.3487,78.2888,78.3387,11400.0
2012-01-23 15:45:00,78.55,78.83,78.55,78.74,14500.0,78.3387,78.6179,78.3387,78.5282,14500.0
2012-01-23 15:50:00,78.73,78.76,78.55,78.55,15400.0,78.5182,78.5481,78.3387,78.3387,15400.0
2012-01-23 15:55:00,78.57,78.75,78.52,78.55,40100.0,78.3586,78.5381,78.3088,78.3387,40100.0
2012-01-24 09:30:00,78.38,78.75,78.07,78.65,12000.0,78.1691,78.5381,77.86,78.4384,12000.0
2012-01-24 09:35:00,78.66,78.67,78.39,78.65,5700.0,78.4484,78.4584,78.1791,78.4384,5700.0
2012-01-24 09:40:00,78.64,78.64,78.06,78.37,5200.0,78.4284,78.4284,77.85,78.1592,5200.0
2012-01-24 09:45:00,78.24,79.1,78.24,79.04,7600.0,78.0295,78.8872,78.0295,78.8274,7600.0
2012-01-24 09:50:00,78.88,78.89,78.58,78.62,2600.0,78.6678,78.6778,78.3686,78.4085,2600.0
2012-01-24 09:55:00,78.58,78.71,78.52,78.52,3500.0,78.3686,78.4982,78.3088,78.3088,3500.0
2012-01-24 10:00:00,78.53,78.58,78.48,78.55,4100.0,78.3187,78.3686,78.2689,78.3387,4100.0
2012-01-24 10:05:00,78.51,78.68,78.47,78.59,2600.0,78.2988,78.4683,78.2589,78.3786,2600.0
2012-01-24 10:10:00,78.59,78.79,78.5,78.5,2400.0,78.3786,78.578,78.2888,78.2888,2400.0
2012-01-24 10:15:00,78.51,78.63,78.47,78.61,6300.0,78.2988,78.4185,78.2589,78.3985,6300.0
2012-01-24 10:20:00,78.5,78.65,78.44,78.53,3800.0,78.2888,78.4384,78.229,78.3187,3800.0
2012-01-24 10:25:00,78.59,78.63,78.46,78.5,4100.0,78.3786,78.4185,78.2489,78.2888,4100.0
2012-01-24 10:30:00,78.5,78.95,78.5,78.88,5600.0,78.2888,78.7376,78.2888,78.6678,5600.0
2012-01-24 10:35:00,78.92,78.95,78.82,78.95,3600.0,78.7077,78.7376,78.608,78.7376,3600.0
2012-01-24 10:40:00,78.87,79.45,78.87,79.32,8500.0,78.6578,79.2363,78.6578,79.1066,8500.0
2012-01-24 10:45:00,79.43,79.7,79.43,79.63,2100.0,79.2163,79.4856,79.2163,79.4158,2100.0
2012-01-24 10:50:00,79.67,79.67,79.28,79.43,4500.0,79.4557,79.4557,79.0667,79.2163,4500.0
2012-01-24 10:55:00,79.53,79.55,79.27,79.27,3900.0,79.316,79.336,79.0567,79.0567,3900.0
2012-01-24 11:00:00,79.29,79.29,79.06,79.08,1100.0,79.0767,79.0767,78.8473,78.8673,1100.0
2012-01-24 11:05:00,79.05,79.14,79.03,79.1,1200.0,78.8373,78.9271,78.8174,78.8872,1200.0
2012-01-24 11:10:00,79.12,79.35,79.04,79.35,3100.0,78.9071,79.1365,78.8274,79.1365,3100.0
2012-01-24 11:15:00,79.37,79.44,79.17,79.19,37600.0,79.1565,79.2263,78.957,78.977,37600.0
2012-01-24 11:20:00,79.29,79.34,79.22,79.27,5500.0,79.0767,79.1266,79.0069,79.0567,5500.0
2012-01-24 11:25:00,79.28,79.39,79.27,79.34,2700.0,79.0667,79.1764,79.0567,79.1266,2700.0
2012-01-24 11:30:00,79.46,79.73,79.44,79.72,5700.0,79.2462,79.5155,79.2263,79.5055,5700.0
2012-01-24 11:35:00,79.73,79.84,79.72,79.84,5300.0,79.5155,79.6252,79.5055,79.6252,5300.0
2012-01-24 11:40:00,79.85,79.86,79.68,79.72,4600.0,79.6352,79.6452,79.4656,79.5055,4600.0
2012-01-24 11:45:00,79.72,79.86,79.72,79.75,5400.0,79.5055,79.6452,79.5055,79.5355,5400.0
2012-01-24 11:50:00,79.75,79.82,79.72,79.82,3200.0,79.5355,79.6053,79.5055,79.6053,3200.0
2012-01-24 11:55:00,79.8,79.84,79.74,79.81,2100.0,79.5853,79.6252,79.5255,79.5953,2100.0
2012-01-24 12:00:00,79.84,79.97,79.77,79.97,5900.0,79.6252,79.7549,79.5554,79.7549,5900.0
2012-01-24 12:05:00,79.95,80.0,79.94,79.98,14900.0,79.7349,79.7848,79.7249,79.7648,14900.0
2012-01-24 12:10:00,79.99,80.06,79.98,80.04,13400.0,79.7748,79.8446,79.7648,79.8247,13400.0
2012-01-24 12:15:00,80.05,80.07,80.01,80.03,14800.0,79.8346,79.8546,79.7948,79.8147,14800.0
2012-01-24 12:20:00,80.03,80.05,79.84,79.91,11800.0,79.8147,79.8346,79.6252,79.695,11800.0
2012-01-24 12:25:00,79.93,80.03,79.91,80.03,2700.0,79.715,79.8147,79.695,79.8147,2700.0
2012-01-24 12:30:00,80.05,80.31,80.03,80.27,4800.0,79.8346,80.0939,79.8147,80.0541,4800.0
2012-01-24 12:35:00,80.24,80.27,80.14,80.27,6400.0,80.0241,80.0541,79.9244,80.0541,6400.0
2012-01-24 12:40:00,80.26,80.33,80.1,80.1,2000.0,80.0441,80.1139,79.8845,79.8845,2000.0
2012-01-24 12:45:00,80.13,80.13,80.06,80.09,1400.0,79.9144,79.9144,79.8446,79.8745,1400.0
2012-01-24 12:50:00,80.07,80.2,80.06,80.06,3100.0,79.8546,79.9842,79.8446,79.8446,3100.0
2012-01-24 12:55:00,80.05,80.05,79.96,79.96,6000.0,79.8346,79.8346,79.7449,79.7449,6000.0
2012-01-24 13:00:00,79.96,79.96,79.72,79.72,6100.0,79.7449,79.7449,79.5055,79.5055,6100.0
2012-01-24 13:05:00,79.73,79.73,79.46,79.5,10400.0,79.5155,79.5155,79.2462,79.2861,10400.0
2012-01-24 13:10:00,79.49,79.5,79.47,79.49,7500.0,79.2762,79.2861,79.2562,79.2762,7500.0
2012-01-24 13:15:00,79.5,79.55,79.46,79.49,5800.0,79.2861,79.336,79.2462,79.2762,5800.0
2012-01-24 13:20:00,79.52,79.55,79.49,79.5,8400.0,79.3061,79.336,79.2762,79.2861,8400.0
2012-01-24 13:25:00,79.5,79.76,79.49,79.76,2800.0,79.2861,79.5454,79.2762,79.5454,2800.0
2012-01-24 13:30:00,79.77,79.84,79.74,79.81,3500.0,79.5554,79.6252,79.5255,79.5953,3500.0
2012-01-24 13:35:00,79.82,79.82,79.64,79.65,4500.0,79.6053,79.6053,79.4257,79.4357,4500.0
2012-01-24 13:40:00,79.66,79.68,79.64,79.66,2200.0,79.4457,79.4656,79.4257,79.4457,2200.0
2012-01-24 13:45:00,79.68,79.9,79.68,79.9,1600.0,79.4656,79.685,79.4656,79.685,1600.0
2012-01-24 13:50:00,79.91,79.95,79.82,79.87,1200.0,79.695,79.7349,79.6053,79.6551,1200.0
2012-01-24 13:55:00,79.9,79.9,79.85,79.85,3700.0,79.685,79.685,79.6352,79.6352,3700.0
2012-01-24 14:00:00,79.87,79.91,79.85,79.88,2100.0,79.6551,79.695,79.6352,79.6651,2100.0
2012-01-24 14:05:00,79.91,79.91,79.91,79.91,100.0,79.695,79.695,79.695,79.695,100.0
2012-01-24 14:10:00,79.9,80.07,79.9,80.02,6000.0,79.685,79.8546,79.685,79.8047,6000.0
2012-01-24 14:15:00,80.05,80.05,79.94,79.94,2800.0,79.8346,79.8346,79.7249,79.7249,2800.0
2012-01-24 14:20:00,79.85,79.89,79.85,79.88,1000.0,79.6352,79.6751,79.6352,79.6651,1000.0
2012-01-24 14:25:00,79.89,79.92,79.78,79.78,20700.0,79.6751,79.705,79.5654,79.5654,20700.0
2012-01-24 14:30:00,79.75,79.77,79.69,79.7,2400.0,79.5355,79.5554,79.4756,79.4856,2400.0
2012-01-24 14:35:00,79.7,79.7,79.6,79.61,2800.0,79.4856,79.4856,79.3859,79.3958,2800.0
2012-01-24 14:40:00,79.59,79.64,79.56,79.62,4800.0,79.3759,79.4257,79.346,79.4058,4800.0
2012-01-24 14:45:00,79.63,79.63,79.54,79.54,2000.0,79.4158,79.4158,79.326,79.326,2000.0
2012-01-24 14:50:00,79.52,79.52,79.41,79.42,2400.0,79.3061,79.3061,79.1964,79.2063,2400.0
2012-01-24 14:55:00,79.44,79.57,79.41,79.43,3800.0,79.2263,79.3559,79.1964,79.2163,3800.0
2012-01-24 15:00:00,79.48,79.53,79.45,79.51,2100.0,79.2662,79.316,79.2363,79.2961,2100.0
2012-01-24 15:05:00,79.48,79.52,79.43,79.5,3700.0,79.2662,79.3061,79.2163,79.2861,3700.0
2012-01-24 15:10:00,79.48,79.53,79.46,79.47,4600.0,79.2662,79.316,79.2462,79.2562,4600.0
2012-01-24 15:15:00,79.47,79.53,79.42,79.53,4700.0,79.2562,79.316,79.2063,79.316,4700.0
2012-01-24 15:20:00,79.62,79.63,79.54,79.54,2100.0,79.4058,79.4158,79.326,79.326,2100.0
2012-01-24 15:25:00,79.53,79.53,79.42,79.5,3800.0,79.316,79.316,79.2063,79.2861,3800.0
2012-01-24 15:30:00,79.5,79.62,79.5,79.6,3800.0,79.2861,79.4058,79.2861,79.3859,3800.0
2012-01-24 15:35:00,79.59,79.59,79.5,79.52,5000.0,79.3759,79.3759,79.2861,79.3061,5000.0
2012-01-24 15:40:00,79.54,79.54,79.38,79.4,4700.0,79.326,79.326,79.1664,79.1864,4700.0
2012-01-24 15:45:00,79.38,79.42,79.35,79.4,6000.0,79.1664,79.2063,79.1365,79.1864,6000.0
2012-01-24 15:50:00,79.42,79.44,79.37,79.41,11600.0,79.2063,79.2263,79.1565,79.1964,11600.0
2012-01-24 15:55:00,79.41,79.41,79.32,79.41,16000.0,79.1964,79.1964,79.1066,79.1964,16000.0
2012-01-25 09:30:00,80.37,80.45,79.7,80.29,15900.0,80.1538,80.2336,79.4856,80.074,15900.0
2012-01-25 09:35:00,80.22,80.39,80.01,80.06,5700.0,80.0042,80.1737,79.7948,79.8446,5700.0
2012-01-25 09:40:00,80.02,80.06,79.56,79.56,11600.0,79.8047,79.8446,79.346,79.346,11600.0
2012-01-25 09:45:00,79.56,79.74,79.4,79.53,8900.0,79.346,79.5255,79.1864,79.316,8900.0
2012-01-25 09:50:00,79.51,79.68,79.42,79.58,7500.0,79.2961,79.4656,79.2063,79.3659,7500.0
2012-01-25 09:55:00,79.77,80.26,79.72,80.26,3200.0,79.5554,80.0441,79.5055,80.0441,3200.0
2012-01-25 10:00:00,80.17,80.26,80.06,80.1,3900.0,79.9543,80.0441,79.8446,79.8845,3900.0
2012-01-25 10:05:00,80.05,80.3,80.05,80.17,6600.0,79.8346,80.084,79.8346,79.9543,6600.0
2012-01-25 10:10:00,80.18,80.47,80.17,80.43,9100.0,79.9643,80.2535,79.9543,80.2136,9100.0
2012-01-25 10:15:00,80.46,81.0,80.46,81.0,21500.0,80.2435,80.7821,80.2435,80.7821,21500.0
2012-01-25 10:20:00,81.07,81.1,80.49,80.57,12500.0,80.8519,80.8818,80.2735,80.3532,12500.0
2012-01-25 10:25:00,80.6,80.79,80.56,80.71,5100.0,80.3832,80.5727,80.3433,80.4929,5100.0
2012-01-25 10:30:00,80.64,80.73,80.4,80.42,10900.0,80.4231,80.5128,80.1837,80.2036,10900.0
2012-01-25 10:35:00,80.39,80.5,80.22,80.5,7200.0,80.1737,80.2834,80.0042,80.2834,7200.0
2012-01-25 10:40:00,80.49,80.77,80.48,80.77,11500.0,80.2735,80.5527,80.2635,80.5527,11500.0
2012-01-25 10:45:00,80.77,81.1,80.71,81.04,13100.0,80.5527,80.8818,80.4929,80.822,13100.0
2012-01-25 10:50:00,81.16,81.2,80.98,81.13,9600.0,80.9417,80.9816,80.7621,80.9117,9600.0
2012-01-25 10:55:00,81.11,81.35,81.11,81.19,14000.0,80.8918,81.1311,80.8918,80.9716,14000.0
2012-01-25 11:00:00,81.19,81.2,81.0,81.0,8000.0,80.9716,80.9816,80.7821,80.7821,8000.0
2012-01-25 11:05:00,81.0,81.14,80.98,81.1,3300.0,80.7821,80.9217,80.7621,80.8818,3300.0
2012-01-25 11:10:00,81.1,81.21,80.9,81.0,8400.0,80.8818,80.9915,80.6824,80.7821,8400.0
2012-01-25 11:15:00,81.09,81.09,80.98,80.99,1400.0,80.8718,80.8718,80.7621,80.7721,1400.0
2012-01-25 11:20:00,81.03,81.1,80.96,81.03,5800.0,80.812,80.8818,80.7422,80.812,5800.0
2012-01-25 11:25:00,81.05,81.1,80.88,81.01,4200.0,80.832,80.8818,80.6624,80.7921,4200.0
2012-01-25 11:30:00,80.92,81.08,80.87,81.08,1900.0,80.7023,80.8619,80.6524,80.8619,1900.0
2012-01-25 11:35:00,81.04,81.1,80.92,81.06,5400.0,80.822,80.8818,80.7023,80.8419,5400.0
2012-01-25 11:40:00,81.12,81.2,81.02,81.12,2700.0,80.9018,80.9816,80.802,80.9018,2700.0
2012-01-25 11:45:00,81.19,81.22,80.97,81.22,5500.0,80.9716,81.0015,80.7522,81.0015,5500.0
2012-01-25 11:50:00,81.14,81.21,81.11,81.13,1500.0,80.9217,80.9915,80.8918,80.9117,1500.0
2012-01-25 11:55:00,81.17,81.4,81.15,81.35,7900.0,80.9516,81.181,80.9317,81.1311,7900.0
2012-01-25 12:00:00,81.34,81.39,81.28,81.28,2100.0,81.1212,81.171,81.0613,81.0613,2100.0
2012-01-25 12:05:00,81.32,81.44,81.2,81.2,4700.0,81.1012,81.2209,80.9816,80.9816,4700.0
2012-01-25 12:10:00,81.11,81.15,81.09,81.15,800.0,80.8918,80.9317,80.8718,80.9317,800.0
2012-01-25 12:15:00,81.26,81.31,81.25,81.26,1900.0,81.0414,81.0913,81.0314,81.0414,1900.0
2012-01-25 12:20:00,81.27,81.27,81.27,81.27,300.0,81.0514,81.0514,81.0514,81.0514,300.0
2012-01-25 12:25:00,81.25,81.47,81.22,81.47,3900.0,81.0314,81.2508,81.0015,81.2508,3900.0
2012-01-25 12:30:00,81.27,81.64,81.15,81.64,7500.0,81.0514,81.4204,80.9317,81.4204,7500.0
2012-01-25 12:35:00,81.6,81.64,81.5,81.63,4300.0,81.3805,81.4204,81.2807,81.4104,4300.0
2012-01-25 12:40:00,81.6,81.94,81.59,81.94,14200.0,81.3805,81.7196,81.3705,81.7196,14200.0
2012-01-25 12:45:00,81.93,82.09,81.74,82.08,24500.0,81.7096,81.8692,81.5201,81.8592,24500.0
2012-01-25 12:50:00,82.09,82.16,81.84,81.97,14700.0,81.8692,81.939,81.6198,81.7495,14700.0
2012-01-25 12:55:00,81.98,81.98,81.58,81.61,7700.0,81.7595,81.7595,81.3605,81.3904,7700.0
2012-01-25 13:00:00,81.6,81.85,81.6,81.81,4800.0,81.3805,81.6298,81.3805,81.5899,4800.0
2012-01-25 13:05:00,81.88,81.88,81.71,81.79,5400.0,81.6597,81.6597,81.4902,81.57,5400.0
2012-01-25 13:10:00,81.74,81.74,81.59,81.72,4200.0,81.5201,81.5201,81.3705,81.5002,4200.0
2012-01-25 13:15:00,81.73,81.96,81.55,81.58,7000.0,81.5101,81.7395,81.3306,81.3605,7000.0
2012-01-25 13:20:00,81.58,81.73,81.5,81.73,6100.0,81.3605,81.5101,81.2807,81.5101,6100.0
2012-01-25 13:25:00,81.79,81.8,81.7,81.74,1900.0,81.57,81.5799,81.4802,81.5201,1900.0
2012-01-25 13:30:00,81.7,81.81,81.61,81.81,3800.0,81.4802,81.5899,81.3904,81.5899,3800.0
2012-01-25 13:35:00,81.86,82.02,81.84,82.02,6500.0,81.6398,81.7993,81.6198,81.7993,6500.0
2012-01-25 13:40:00,82.01,82.26,82.01,82.17,11200.0,81.7894,82.0387,81.7894,81.9489,11200.0
2012-01-25 13:45:00,82.13,82.22,82.09,82.19,10300.0,81.909,81.9988,81.8692,81.9689,10300.0
2012-01-25 13:50:00,82.12,82.8,82.12,82.73,22600.0,81.8991,82.5772,81.8991,82.5074,22600.0
2012-01-25 13:55:00,82.74,83.14,82.67,83.04,24600.0,82.5174,82.9163,82.4476,82.8166,24600.0
2012-01-25 14:00:00,82.98,82.98,82.75,82.87,9800.0,82.7568,82.7568,82.5274,82.6471,9800.0
2012-01-25 14:05:00,82.84,82.84,82.26,82.49,25200.0,82.6171,82.6171,82.0387,82.2681,25200.0
2012-01-25 14:10:00,82.54,82.54,82.25,82.3,12300.0,82.3179,82.3179,82.0287,82.0786,12300.0
2012-01-25 14:15:00,82.21,82.36,82.12,82.32,5700.0,81.9888,82.1384,81.8991,82.0985,5700.0
2012-01-25 14:20:00,82.37,82.4,82.12,82.23,6100.0,82.1484,82.1783,81.8991,82.0088,6100.0
2012-01-25 14:25:00,82.21,82.32,82.16,82.21,4100.0,81.9888,82.0985,81.939,81.9888,4100.0
2012-01-25 14:30:00,82.26,82.64,82.21,82.45,10600.0,82.0387,82.4177,81.9888,82.2282,10600.0
2012-01-25 14:35:00,82.45,82.57,82.39,82.45,11100.0,82.2282,82.3479,82.1683,82.2282,11100.0
2012-01-25 14:40:00,82.48,82.55,82.4,82.4,4000.0,82.2581,82.3279,82.1783,82.1783,4000.0
2012-01-25 14:45:00,82.45,82.63,82.41,82.59,6200.0,82.2282,82.4077,82.1883,82.3678,6200.0
2012-01-25 14:50:00,82.54,82.89,82.53,82.89,5900.0,82.3179,82.667,82.308,82.667,5900.0
2012-01-25 14:55:00,82.83,82.88,82.51,82.65,11500.0,82.6072,82.657,82.288,82.4276,11500.0
2012-01-25 15:00:00,82.6,82.8,82.6,82.78,19000.0,82.3778,82.5772,82.3778,82.5573,19000.0
2012-01-25 15:05:00,82.74,83.0,82.68,82.88,11800.0,82.5174,82.7767,82.4576,82.657,11800.0
2012-01-25 15:10:00,82.9,82.93,82.76,82.79,6700.0,82.677,82.7069,82.5374,82.5673,6700.0
2012-01-25 15:15:00,82.8,82.87,82.72,82.84,8200.0,82.5772,82.6471,82.4975,82.6171,8200.0
2012-01-25 15:20:00,82.84,82.98,82.77,82.77,9800.0,82.6171,82.7568,82.5473,82.5473,9800.0
2012-01-25 15:25:00,82.78,82.91,82.73,82.91,5800.0,82.5573,82.6869,82.5074,82.6869,5800.0
2012-01-25 15:30:00,82.82,83.08,82.72,83.02,12100.0,82.5972,82.8565,82.4975,82.7967,12100.0
2012-01-25 15:35:00,82.97,83.09,82.93,83.06,12400.0,82.7468,82.8665,82.7069,82.8365,12400.0
2012-01-25 15:40:00,83.07,83.1,82.89,82.89,19200.0,82.8465,82.8764,82.667,82.667,19200.0
2012-01-25 15:45:00,82.89,82.99,82.73,82.8,22000.0,82.667,82.7667,82.5074,82.5772,22000.0
2012-01-25 15:50:00,82.79,82.96,82.72,82.91,23600.0,82.5673,82.7368,82.4975,82.6869,23600.0
2012-01-25 15:55:00,82.9,83.0,82.9,82.9,38000.0,82.677,82.7767,82.677,82.677,38000.0
2012-01-26 09:30:00,82.96,83.22,82.66,82.93,17900.0,82.7368,82.9961,82.4376,82.7069,17900.0
2012-01-26 09:35:00,82.87,83.41,82.82,82.82,15100.0,82.6471,83.1856,82.5972,82.5972,15100.0
2012-01-26 09:40:00,82.8,83.39,82.8,83.05,29300.0,82.5772,83.1657,82.5772,82.8266,29300.0
2012-01-26 09:45:00,83.05,83.07,82.6,82.91,9900.0,82.8266,82.8465,82.3778,82.6869,9900.0
2012-01-26 09:50:00,82.97,83.11,82.7,83.0,7500.0,82.7468,82.8864,82.4775,82.7767,7500.0
2012-01-26 09:55:00,83.0,83.4,83.0,83.34,10500.0,82.7767,83.1756,82.7767,83.1158,10500.0
2012-01-26 10:00:00,83.34,83.39,83.19,83.23,14300.0,83.1158,83.1657,82.9662,83.0061,14300.0
2012-01-26 10:05:00,83.25,83.28,82.71,82.79,9300.0,83.026,83.056,82.4875,82.5673,9300.0
2012-01-26 10:10:00,82.79,83.05,82.76,83.05,3600.0,82.5673,82.8266,82.5374,82.8266,3600.0
2012-01-26 10:15:00,83.0,83.09,82.9,82.93,9900.0,82.7767,82.8665,82.677,82.7069,9900.0
2012-01-26 10:20:00,82.83,82.95,82.82,82.89,5500.0,82.6072,82.7268,82.5972,82.667,5500.0
2012-01-26 10:25:00,82.94,82.95,82.57,82.69,4600.0,82.7169,82.7268,82.3479,82.4675,4600.0
2012-01-26 10:30:00,82.69,82.75,82.42,82.47,16700.0,82.4675,82.5274,82.1983,82.2481,16700.0
2012-01-26 10:35:00,82.43,82.59,82.3,82.3,10200.0,82.2082,82.3678,82.0786,82.0786,10200.0
2012-01-26 10:40:00,82.14,82.17,82.02,82.09,3700.0,81.919,81.9489,81.7993,81.8692,3700.0
2012-01-26 10:45:00,82.03,82.09,81.7,81.92,10700.0,81.8093,81.8692,81.4802,81.6996,10700.0
2012-01-26 10:50:00,81.92,82.34,81.9,82.22,6600.0,81.6996,82.1185,81.6797,81.9988,6600.0
2012-01-26 10:55:00,82.17,82.5,82.17,82.35,8100.0,81.9489,82.2781,81.9489,82.1285,8100.0
2012-01-26 11:00:00,82.34,82.34,81.9,82.17,4700.0,82.1185,82.1185,81.6797,81.9489,4700.0
2012-01-26 11:05:00,82.11,82.31,82.1,82.3,9600.0,81.8891,82.0886,81.8791,82.0786,9600.0
2012-01-26 11:10:00,82.23,82.25,82.1,82.17,3400.0,82.0088,82.0287,81.8791,81.9489,3400.0
2012-01-26 11:15:00,82.16,82.16,81.94,82.07,7200.0,81.939,81.939,81.7196,81.8492,7200.0
2012-01-26 11:20:00,82.1,82.22,82.0,82.07,4600.0,81.8791,81.9988,81.7794,81.8492,4600.0
2012-01-26 11:25:00,82.07,82.24,82.07,82.2,3900.0,81.8492,82.0188,81.8492,81.9789,3900.0
2012-01-26 11:30:00,82.22,82.41,82.13,82.41,2700.0,81.9988,82.1883,81.909,82.1883,2700.0
2012-01-26 11:35:00,82.39,82.45,82.24,82.24,2900.0,82.1683,82.2282,82.0188,82.0188,2900.0
2012-01-26 11:40:00,82.26,82.27,82.08,82.2,4600.0,82.0387,82.0487,81.8592,81.9789,4600.0
2012-01-26 11:45:00,82.2,82.23,82.09,82.23,2700.0,81.9789,82.0088,81.8692,82.0088,2700.0
2012-01-26 11:50:00,82.18,82.41,82.14,82.39,3100.0,81.9589,82.1883,81.919,82.1683,3100.0
2012-01-26 11:55:00,82.45,82.45,82.14,82.34,2600.0,82.2282,82.2282,81.919,82.1185,2600.0
2012-01-26 12:00:00,82.23,82.26,82.01,82.02,1100.0,82.0088,82.0387,81.7894,81.7993,1100.0
2012-01-26 12:05:00,82.03,82.35,81.88,82.34,9800.0,81.8093,82.1285,81.6597,82.1185,9800.0
2012-01-26 12:10:00,82.25,82.4,82.22,82.23,3600.0,82.0287,82.1783,81.9988,82.0088,3600.0
2012-01-26 12:15:00,82.22,82.22,82.09,82.13,3400.0,81.9988,81.9988,81.8692,81.909,3400.0
2012-01-26 12:20:00,82.13,82.3,82.06,82.3,4700.0,81.909,82.0786,81.8392,82.0786,4700.0
2012-01-26 12:25:00,82.31,82.37,82.22,82.22,2700.0,82.0886,82.1484,81.9988,81.9988,2700.0
2012-01-26 12:30:00,82.22,82.25,82.16,82.16,2000.0,81.9988,82.0287,81.939,81.939,2000.0
2012-01-26 12:35:00,82.18,82.21,82.01,82.18,3700.0,81.9589,81.9888,81.7894,81.9589,3700.0
2012-01-26 12:40:00,82.24,82.31,82.12,82.12,9900.0,82.0188,82.0886,81.8991,81.8991,9900.0
2012-01-26 12:45:00,82.09,82.14,81.98,82.01,5300.0,81.8692,81.919,81.7595,81.7894,5300.0
2012-01-26 12:50:00,82.02,82.16,81.95,81.95,5200.0,81.7993,81.939,81.7295,81.7295,5200.0
2012-01-26 12:55:00,81.93,82.04,81.9,81.94,5500.0,81.7096,81.8193,81.6797,81.7196,5500.0
2012-01-26 13:00:00,81.88,81.98,81.8,81.96,6500.0,81.6597,81.7595,81.5799,81.7395,6500.0
2012-01-26 13:05:00,81.93,82.11,81.9,81.98,4800.0,81.7096,81.8891,81.6797,81.7595,4800.0
2012-01-26 13:10:00,81.96,81.96,81.84,81.95,2200.0,81.7395,81.7395,81.6198,81.7295,2200.0
2012-01-26 13:15:00,81.91,81.93,81.85,81.85,2800.0,81.6896,81.7096,81.6298,81.6298,2800.0
2012-01-26 13:20:00,81.81,81.9,81.8,81.81,2300.0,81.5899,81.6797,81.5799,81.5899,2300.0
2012-01-26 13:25:00,81.82,81.87,81.8,81.8,3800.0,81.5999,81.6497,81.5799,81.5799,3800.0
2012-01-26 13:30:00,81.82,81.88,81.8,81.84,9200.0,81.5999,81.6597,81.5799,81.6198,9200.0
2012-01-26 13:35:00,81.87,81.94,81.85,81.88,4500.0,81.6497,81.7196,81.6298,81.6597,4500.0
2012-01-26 13:40:00,81.85,82.0,81.84,82.0,8400.0,81.6298,81.7794,81.6198,81.7794,8400.0
2012-01-26 13:45:00,82.0,82.1,81.97,81.99,8900.0,81.7794,81.8791,81.7495,81.7694,8900.0
2012-01-26 13:50:00,82.0,82.0,81.95,81.99,3400.0,81.7794,81.7794,81.7295,81.7694,3400.0
2012-01-26 13:55:00,81.96,82.1,81.84,81.84,7500.0,81.7395,81.8791,81.6198,81.6198,7500.0
2012-01-26 14:00:00,81.87,81.95,81.85,81.9,4000.0,81.6497,81.7295,81.6298,81.6797,4000.0
2012-01-26 14:05:00,81.93,81.95,81.85,81.95,4000.0,81.7096,81.7295,81.6298,81.7295,4000.0
2012-01-26 14:10:00,81.98,82.0,81.9,81.95,3600.0,81.7595,81.7794,81.6797,81.7295,3600.0
2012-01-26 14:15:00,81.96,81.96,81.84,81.91,3900.0,81.7395,81.7395,81.6198,81.6896,3900.0
2012-01-26 14:20:00,81.87,81.93,81.82,81.87,4300.0,81.6497,81.7096,81.5999,81.6497,4300.0
2012-01-26 14:25:00,81.9,82.05,81.9,81.92,7100.0,81.6797,81.8293,81.6797,81.6996,7100.0
2012-01-26 14:30:00,81.97,82.05,81.94,82.04,5400.0,81.7495,81.8293,81.7196,81.8193,5400.0
2012-01-26 14:35:00,82.04,82.06,81.9,81.91,5500.0,81.8193,81.8392,81.6797,81.6896,5500.0
2012-01-26 14:40:00,81.89,81.9,81.77,81.84,5900.0,81.6697,81.6797,81.55,81.6198,5900.0
2012-01-26 14:45:00,81.87,81.92,81.81,81.85,7800.0,81.6497,81.6996,81.5899,81.6298,7800.0
2012-01-26 14:50:00,81.84,81.85,81.75,81.75,5800.0,81.6198,81.6298,81.5301,81.5301,5800.0
2012-01-26 14:55:00,81.77,81.86,81.75,81.8,15900.0,81.55,81.6398,81.5301,81.5799,15900.0
2012-01-26 15:00:00,81.8,81.81,81.75,81.75,10500.0,81.5799,81.5899,81.5301,81.5301,10500.0
2012-01-26 15:05:00,81.75,81.84,81.74,81.84,12700.0,81.5301,81.6198,81.5201,81.6198,12700.0
2012-01-26 15:10:00,81.87,81.9,81.75,81.81,6800.0,81.6497,81.6797,81.5301,81.5899,6800.0
2012-01-26 15:15:00,81.81,81.84,81.75,81.82,8500.0,81.5899,81.6198,81.5301,81.5999,8500.0
2012-01-26 15:20:00,81.87,81.9,81.82,81.84,6000.0,81.6497,81.6797,81.5999,81.6198,6000.0
2012-01-26 15:25:00,81.82,81.9,81.75,81.77,9400.0,81.5999,81.6797,81.5301,81.55,9400.0
2012-01-26 15:30:00,81.75,81.85,81.75,81.85,5800.0,81.5301,81.6298,81.5301,81.6298,5800.0
2012-01-26 15:35:00,81.82,81.86,81.75,81.79,7600.0,81.5999,81.6398,81.5301,81.57,7600.0
2012-01-26 15:40:00,81.79,81.88,81.71,81.88,16200.0,81.57,81.6597,81.4902,81.6597,16200.0
2012-01-26 15:45:00,81.86,81.86,81.71,81.76,19700.0,81.6398,81.6398,81.4902,81.54,19700.0
2012-01-26 15:50:00,81.78,81.8,81.75,81.76,32400.0,81.56,81.5799,81.5301,81.54,32400.0
2012-01-26 15:55:00,81.76,81.94,81.75,81.85,45000.0,81.54,81.7196,81.5301,81.6298,45000.0
2012-01-27 09:30:00,81.55,82.94,81.55,82.94,9800.0,81.3306,82.7169,81.3306,82.7169,9800.0
2012-01-27 09:35:00,83.16,83.26,82.84,83.17,10300.0,82.9363,83.036,82.6171,82.9463,10300.0
2012-01-27 09:40:00,83.11,83.17,82.81,83.0,3500.0,82.8864,82.9463,82.5872,82.7767,3500.0
2012-01-27 09:45:00,82.99,83.0,82.93,82.98,2200.0,82.7667,82.7767,82.7069,82.7568,2200.0
2012-01-27 09:50:00,82.97,83.14,82.94,83.09,4800.0,82.7468,82.9163,82.7169,82.8665,4800.0
2012-01-27 09:55:00,83.11,83.4,83.09,83.31,12300.0,82.8864,83.1756,82.8665,83.0859,12300.0
2012-01-27 10:00:00,83.31,83.33,83.08,83.11,5200.0,83.0859,83.1058,82.8565,82.8864,5200.0
2012-01-27 10:05:00,83.11,83.24,83.09,83.24,9800.0,82.8864,83.0161,82.8665,83.0161,9800.0
2012-01-27 10:10:00,83.21,83.67,83.17,83.67,8300.0,82.9861,83.4449,82.9463,83.4449,8300.0
2012-01-27 10:15:00,83.67,83.89,83.66,83.72,18900.0,83.4449,83.6643,83.4349,83.4948,18900.0
2012-01-27 10:20:00,83.72,83.96,83.63,83.77,11900.0,83.4948,83.7341,83.405,83.5446,11900.0
2012-01-27 10:25:00,83.78,83.83,83.71,83.81,3600.0,83.5546,83.6045,83.4848,83.5845,3600.0
2012-01-27 10:30:00,83.81,84.32,83.81,84.01,27500.0,83.5845,84.0932,83.5845,83.784,27500.0
2012-01-27 10:35:00,84.04,84.41,84.01,84.24,5800.0,83.8139,84.1829,83.784,84.0134,5800.0
2012-01-27 10:40:00,84.26,84.34,84.18,84.23,6500.0,84.0333,84.1131,83.9535,84.0034,6500.0
2012-01-27 10:45:00,84.26,84.26,84.05,84.07,15400.0,84.0333,84.0333,83.8239,83.8438,15400.0
2012-01-27 10:50:00,84.08,84.27,84.08,84.25,4000.0,83.8538,84.0433,83.8538,84.0233,4000.0
2012-01-27 10:55:00,84.28,84.39,84.15,84.23,11300.0,84.0533,84.163,83.9236,84.0034,11300.0
2012-01-27 11:00:00,84.33,84.33,84.22,84.31,6200.0,84.1031,84.1031,83.9934,84.0832,6200.0
2012-01-27 11:05:00,84.31,84.4,84.27,84.33,10200.0,84.0832,84.1729,84.0433,84.1031,10200.0
2012-01-27 11:10:00,84.35,84.45,84.31,84.4,4400.0,84.1231,84.2228,84.0832,84.1729,4400.0
2012-01-27 11:15:00,84.36,84.79,84.3,84.74,71800.0,84.133,84.5619,84.0732,84.512,71800.0
2012-01-27 11:20:00,84.77,85.48,84.75,85.48,70900.0,84.5419,85.25,84.522,85.25,70900.0
2012-01-27 11:25:00,85.48,85.5,85.21,85.35,12100.0,85.25,85.27,84.9808,85.1204,12100.0
2012-01-27 11:30:00,85.36,85.58,85.3,85.48,16100.0,85.1304,85.3498,85.0705,85.25,16100.0
2012-01-27 11:35:00,85.4,85.44,84.95,85.41,26900.0,85.1703,85.2101,84.7215,85.1802,26900.0
2012-01-27 11:40:00,85.38,85.67,85.36,85.55,38200.0,85.1503,85.4395,85.1304,85.3198,38200.0
2012-01-27 11:45:00,85.49,85.52,84.97,85.1,17500.0,85.26,85.2899,84.7414,84.8711,17500.0
2012-01-27 11:50:00,85.06,85.14,84.82,84.96,13400.0,84.8312,84.911,84.5918,84.7314,13400.0
2012-01-27 11:55:00,84.97,84.98,84.67,84.74,19900.0,84.7414,84.7514,84.4422,84.512,19900.0
2012-01-27 12:00:00,84.67,85.12,84.67,84.99,10500.0,84.4422,84.891,84.4422,84.7614,10500.0
2012-01-27 12:05:00,84.9,84.93,84.71,84.92,8400.0,84.6716,84.7015,84.4821,84.6915,8400.0
2012-01-27 12:10:00,84.86,84.88,84.78,84.81,5200.0,84.6317,84.6517,84.5519,84.5818,5200.0
2012-01-27 12:15:00,84.81,84.95,84.81,84.91,10800.0,84.5818,84.7215,84.5818,84.6816,10800.0
2012-01-27 12:20:00,84.91,84.91,84.77,84.78,6700.0,84.6816,84.6816,84.5419,84.5519,6700.0
2012-01-27 12:25:00,84.77,84.89,84.73,84.86,3500.0,84.5419,84.6616,84.5021,84.6317,3500.0
2012-01-27 12:30:00,84.87,85.0,84.85,84.97,13900.0,84.6417,84.7713,84.6217,84.7414,13900.0
2012-01-27 12:35:00,85.0,85.0,84.95,84.95,4200.0,84.7713,84.7713,84.7215,84.7215,4200.0
2012-01-27 12:40:00,84.95,84.98,84.88,84.98,4200.0,84.7215,84.7514,84.6517,84.7514,4200.0
2012-01-27 12:45:00,84.95,85.0,84.95,84.98,5200.0,84.7215,84.7713,84.7215,84.7514,5200.0
2012-01-27 12:50:00,84.95,84.96,84.84,84.91,8400.0,84.7215,84.7314,84.6118,84.6816,8400.0
2012-01-27 12:55:00,84.91,84.96,84.87,84.89,7100.0,84.6816,84.7314,84.6417,84.6616,7100.0
2012-01-27 13:00:00,84.92,85.3,84.92,85.28,14700.0,84.6915,85.0705,84.6915,85.0506,14700.0
2012-01-27 13:05:00,85.28,85.36,85.09,85.36,10100.0,85.0506,85.1304,84.8611,85.1304,10100.0
2012-01-27 13:10:00,85.4,85.74,85.4,85.7,17600.0,85.1703,85.5093,85.1703,85.4694,17600.0
2012-01-27 13:15:00,85.7,85.94,85.67,85.94,18700.0,85.4694,85.7088,85.4395,85.7088,18700.0
2012-01-27 13:20:00,85.92,86.15,85.92,85.93,16000.0,85.6889,85.9182,85.6889,85.6988,16000.0
2012-01-27 13:25:00,85.94,85.94,85.7,85.7,8000.0,85.7088,85.7088,85.4694,85.4694,8000.0
2012-01-27 13:30:00,85.72,85.76,85.53,85.6,10000.0,85.4894,85.5293,85.2999,85.3697,10000.0
2012-01-27 13:35:00,85.61,85.83,85.61,85.81,4900.0,85.3797,85.5991,85.3797,85.5791,4900.0
2012-01-27 13:40:00,85.86,85.91,85.79,85.86,7600.0,85.629,85.6789,85.5592,85.629,7600.0
2012-01-27 13:45:00,85.93,86.0,85.89,85.98,10000.0,85.6988,85.7686,85.6589,85.7487,10000.0
2012-01-27 13:50:00,86.0,86.0,85.78,85.89,7500.0,85.7686,85.7686,85.5492,85.6589,7500.0
2012-01-27 13:55:00,85.88,85.97,85.78,85.78,36400.0,85.649,85.7387,85.5492,85.5492,36400.0
2012-01-27 14:00:00,85.79,85.79,85.46,85.48,23500.0,85.5592,85.5592,85.2301,85.25,23500.0
2012-01-27 14:05:00,85.48,85.48,85.21,85.21,30200.0,85.25,85.25,84.9808,84.9808,30200.0
2012-01-27 14:10:00,85.21,85.22,84.99,85.0,27000.0,84.9808,84.9907,84.7614,84.7713,27000.0
2012-01-27 14:15:00,85.02,85.15,85.0,85.04,10700.0,84.7913,84.9209,84.7713,84.8112,10700.0
2012-01-27 14:20:00,85.04,85.13,85.0,85.1,6700.0,84.8112,84.901,84.7713,84.8711,6700.0
2012-01-27 14:25:00,85.07,85.07,84.97,85.01,9600.0,84.8411,84.8411,84.7414,84.7813,9600.0
2012-01-27 14:30:00,85.01,85.14,85.0,85.14,11400.0,84.7813,84.911,84.7713,84.911,11400.0
2012-01-27 14:35:00,85.1,85.23,85.1,85.19,3400.0,84.8711,85.0007,84.8711,84.9608,3400.0
2012-01-27 14:40:00,85.22,85.22,85.06,85.09,10200.0,84.9907,84.9907,84.8312,84.8611,10200.0
2012-01-27 14:45:00,85.1,85.12,85.03,85.08,4100.0,84.8711,84.891,84.8012,84.8511,4100.0
2012-01-27 14:50:00,85.08,85.19,85.02,85.11,8800.0,84.8511,84.9608,84.7913,84.881,8800.0
2012-01-27 14:55:00,85.11,85.17,85.04,85.06,5800.0,84.881,84.9409,84.8112,84.8312,5800.0
2012-01-27 15:00:00,85.06,85.23,85.05,85.2,5400.0,84.8312,85.0007,84.8212,84.9708,5400.0
2012-01-27 15:05:00,85.18,85.57,85.18,85.47,14300.0,84.9508,85.3398,84.9508,85.2401,14300.0
2012-01-27 15:10:00,85.53,85.7,85.5,85.63,17400.0,85.2999,85.4694,85.27,85.3996,17400.0
2012-01-27 15:15:00,85.63,85.84,85.63,85.73,13400.0,85.3996,85.6091,85.3996,85.4994,13400.0
2012-01-27 15:20:00,85.72,85.86,85.67,85.81,12000.0,85.4894,85.629,85.4395,85.5791,12000.0
2012-01-27 15:25:00,85.82,85.82,85.64,85.73,12900.0,85.5891,85.5891,85.4096,85.4994,12900.0
2012-01-27 15:30:00,85.7,85.74,85.49,85.54,11700.0,85.4694,85.5093,85.26,85.3099,11700.0
2012-01-27 15:35:00,85.54,85.68,85.54,85.63,12800.0,85.3099,85.4495,85.3099,85.3996,12800.0
2012-01-27 15:40:00,85.68,85.68,85.53,85.66,14100.0,85.4495,85.4495,85.2999,85.4296,14100.0
2012-01-27 15:45:00,85.66,85.66,85.49,85.62,19400.0,85.4296,85.4296,85.26,85.3897,19400.0
2012-01-27 15:50:00,85.59,85.65,85.51,85.58,24700.0,85.3597,85.4196,85.28,85.3498,24700.0
2012-01-27 15:55:00,85.57,85.63,85.47,85.6,35300.0,85.3398,85.3996,85.2401,85.3697,35300.0
2012-01-30 09:30:00,87.13,87.23,86.3,86.92,47100.0,86.8956,86.9953,86.0678,86.6862,47100.0
2012-01-30 09:35:00,86.73,87.23,86.5,86.87,36200.0,86.4967,86.9953,86.2673,86.6363,36200.0
2012-01-30 09:40:00,86.94,87.02,86.77,86.98,96800.0,86.7061,86.7859,86.5366,86.746,96800.0
2012-01-30 09:45:00,87.0,87.0,85.86,85.94,23800.0,86.7659,86.7659,85.629,85.7088,23800.0
2012-01-30 09:50:00,85.94,86.21,85.68,86.13,10300.0,85.7088,85.9781,85.4495,85.8983,10300.0
2012-01-30 09:55:00,86.19,86.25,85.64,86.01,9700.0,85.9581,86.018,85.4096,85.7786,9700.0
2012-01-30 10:00:00,86.06,86.06,85.32,85.5,35400.0,85.8285,85.8285,85.0905,85.27,35400.0
2012-01-30 10:05:00,85.5,85.75,85.5,85.63,11900.0,85.27,85.5193,85.27,85.3996,11900.0
2012-01-30 10:10:00,85.64,85.8,85.16,85.16,11100.0,85.4096,85.5692,84.9309,84.9309,11100.0
2012-01-30 10:15:00,85.17,85.37,85.0,85.37,36300.0,84.9409,85.1403,84.7713,85.1403,36300.0
2012-01-30 10:20:00,85.3,85.75,85.3,85.75,10300.0,85.0705,85.5193,85.0705,85.5193,10300.0
2012-01-30 10:25:00,85.78,86.06,85.51,85.51,22800.0,85.5492,85.8285,85.28,85.28,22800.0
2012-01-30 10:30:00,85.51,86.48,85.51,86.26,23200.0,85.28,86.2473,85.28,86.0279,23200.0
2012-01-30 10:35:00,86.29,86.67,86.24,86.32,19900.0,86.0579,86.4368,86.008,86.0878,19900.0
2012-01-30 10:40:00,86.16,86.43,86.05,86.4,6600.0,85.9282,86.1975,85.8185,86.1676,6600.0
2012-01-30 10:45:00,86.4,86.96,86.36,86.8,16900.0,86.1676,86.7261,86.1277,86.5665,16900.0
2012-01-30 10:50:00,86.75,86.79,86.41,86.76,45300.0,86.5166,86.5565,86.1775,86.5266,45300.0
2012-01-30 10:55:00,86.84,87.0,86.77,86.96,15100.0,86.6064,86.7659,86.5366,86.7261,15100.0
2012-01-30 11:00:00,86.95,87.0,86.82,86.96,20100.0,86.7161,86.7659,86.5864,86.7261,20100.0
2012-01-30 11:05:00,87.0,87.0,86.95,86.99,4000.0,86.7659,86.7659,86.7161,86.756,4000.0
2012-01-30 11:10:00,86.99,87.0,86.78,86.78,10400.0,86.756,86.7659,86.5465,86.5465,10400.0
2012-01-30 11:15:00,86.83,87.0,86.8,86.95,5500.0,86.5964,86.7659,86.5665,86.7161,5500.0
2012-01-30 11:20:00,86.94,86.98,86.89,86.91,4800.0,86.7061,86.746,86.6562,86.6762,4800.0
2012-01-30 11:25:00,86.92,87.43,86.91,87.43,23100.0,86.6862,87.1948,86.6762,87.1948,23100.0
2012-01-30 11:30:00,87.44,87.75,87.19,87.32,38200.0,87.2048,87.5139,86.9554,87.0851,38200.0
2012-01-30 11:35:00,87.31,87.88,87.06,87.8,31800.0,87.0751,87.6436,86.8258,87.5638,31800.0
2012-01-30 11:40:00,87.83,88.11,87.64,87.66,65800.0,87.5937,87.873,87.4042,87.4242,65800.0
2012-01-30 11:45:00,87.74,87.79,87.62,87.69,7400.0,87.504,87.5538,87.3843,87.4541,7400.0
2012-01-30 11:50:00,87.69,88.73,87.66,88.73,35600.0,87.4541,88.4913,87.4242,88.4913,35600.0
2012-01-30 11:55:00,88.72,88.8,88.35,88.35,26500.0,88.4813,88.5611,88.1123,88.1123,26500.0
2012-01-30 12:00:00,88.34,88.4,87.89,88.25,13800.0,88.1023,88.1622,87.6536,88.0126,13800.0
2012-01-30 12:05:00,88.26,88.27,87.93,88.09,12000.0,88.0226,88.0325,87.6934,87.853,12000.0
2012-01-30 12:10:00,88.15,88.3,87.94,88.1,11600.0,87.9129,88.0624,87.7034,87.863,11600.0
2012-01-30 12:15:00,88.12,88.34,88.12,88.29,10900.0,87.8829,88.1023,87.8829,88.0525,10900.0
2012-01-30 12:20:00,88.28,88.83,88.27,88.74,11500.0,88.0425,88.591,88.0325,88.5013,11500.0
2012-01-30 12:25:00,88.78,88.97,88.6,88.81,19500.0,88.5412,88.7306,88.3616,88.5711,19500.0
2012-01-30 12:30:00,88.75,88.78,88.3,88.42,12000.0,88.5112,88.5412,88.0624,88.1821,12000.0
2012-01-30 12:35:00,88.43,88.52,88.35,88.42,10100.0,88.1921,88.2819,88.1123,88.1821,10100.0
2012-01-30 12:40:00,88.34,88.4,88.22,88.22,4000.0,88.1023,88.1622,87.9827,87.9827,4000.0
2012-01-30 12:45:00,88.22,88.59,88.06,88.59,11700.0,87.9827,88.3517,87.8231,88.3517,11700.0
2012-01-30 12:50:00,88.61,88.74,88.38,88.64,22500.0,88.3716,88.5013,88.1422,88.4015,22500.0
2012-01-30 12:55:00,88.64,88.67,88.3,88.3,4600.0,88.4015,88.4315,88.0624,88.0624,4600.0
2012-01-30 13:00:00,88.28,88.3,88.18,88.22,4800.0,88.0425,88.0624,87.9428,87.9827,4800.0
2012-01-30 13:05:00,88.22,88.27,88.04,88.08,4900.0,87.9827,88.0325,87.8031,87.843,4900.0
2012-01-30 13:10:00,88.03,88.18,88.02,88.15,6900.0,87.7932,87.9428,87.7832,87.9129,6900.0
2012-01-30 13:15:00,88.09,88.22,88.07,88.08,5200.0,87.853,87.9827,87.8331,87.843,5200.0
2012-01-30 13:20:00,88.08,88.13,88.05,88.11,6400.0,87.843,87.8929,87.8131,87.873,6400.0
2012-01-30 13:25:00,88.11,88.19,87.87,87.87,19100.0,87.873,87.9527,87.6336,87.6336,19100.0
2012-01-30 13:30:00,87.9,88.35,87.9,88.23,15400.0,87.6635,88.1123,87.6635,87.9926,15400.0
2012-01-30 13:35:00,88.26,88.29,88.02,88.02,6300.0,88.0226,88.0525,87.7832,87.7832,6300.0
2012-01-30 13:40:00,88.08,88.21,88.02,88.13,6100.0,87.843,87.9727,87.7832,87.8929,6100.0
2012-01-30 13:45:00,88.13,88.36,88.1,88.23,12300.0,87.8929,88.1223,87.863,87.9926,12300.0
2012-01-30 13:50:00,88.25,88.44,88.22,88.44,6700.0,88.0126,88.2021,87.9827,88.2021,6700.0
2012-01-30 13:55:00,88.4,88.5,88.33,88.45,6700.0,88.1622,88.2619,88.0924,88.212,6700.0
2012-01-30 14:00:00,88.47,88.48,88.37,88.39,4500.0,88.232,88.242,88.1323,88.1522,4500.0
2012-01-30 14:05:00,88.38,88.5,88.3,88.39,17500.0,88.1422,88.2619,88.0624,88.1522,17500.0
2012-01-30 14:10:00,88.37,88.46,88.18,88.18,10000.0,88.1323,88.222,87.9428,87.9428,10000.0
2012-01-30 14:15:00,88.2,88.27,88.06,88.06,50800.0,87.9627,88.0325,87.8231,87.8231,50800.0
2012-01-30 14:20:00,88.04,88.1,87.94,88.08,11400.0,87.8031,87.863,87.7034,87.843,11400.0
2012-01-30 14:25:00,88.08,88.11,88.05,88.08,3700.0,87.843,87.873,87.8131,87.843,3700.0
2012-01-30 14:30:00,88.14,88.26,88.09,88.21,6500.0,87.9029,88.0226,87.853,87.9727,6500.0
2012-01-30 14:35:00,88.19,88.22,88.08,88.13,5100.0,87.9527,87.9827,87.843,87.8929,5100.0
2012-01-30 14:40:00,88.11,88.17,88.02,88.02,5100.0,87.873,87.9328,87.7832,87.7832,5100.0
2012-01-30 14:45:00,88.03,88.1,87.97,88.06,13200.0,87.7932,87.863,87.7333,87.8231,13200.0
2012-01-30 14:50:00,88.08,88.08,88.03,88.05,9100.0,87.843,87.843,87.7932,87.8131,9100.0
2012-01-30 14:55:00,88.04,88.16,88.03,88.16,7800.0,87.8031,87.9228,87.7932,87.9228,7800.0
2012-01-30 15:00:00,88.16,88.18,88.0,88.0,10200.0,87.9228,87.9428,87.7633,87.7633,10200.0
2012-01-30 15:05:00,88.02,88.26,88.0,88.15,7900.0,87.7832,88.0226,87.7633,87.9129,7900.0
2012-01-30 15:10:00,88.18,88.58,88.14,88.53,14500.0,87.9428,88.3417,87.9029,88.2918,14500.0
2012-01-30 15:15:00,88.6,88.78,88.44,88.51,20600.0,88.3616,88.5412,88.2021,88.2719,20600.0
2012-01-30 15:20:00,88.48,88.48,88.29,88.34,11000.0,88.242,88.242,88.0525,88.1023,11000.0
2012-01-30 15:25:00,88.33,88.57,88.3,88.57,11900.0,88.0924,88.3317,88.0624,88.3317,11900.0
2012-01-30 15:30:00,88.57,88.69,88.42,88.56,13400.0,88.3317,88.4514,88.1821,88.3217,13400.0
2012-01-30 15:35:00,88.55,88.68,88.39,88.58,13100.0,88.3118,88.4414,88.1522,88.3417,13100.0
2012-01-30 15:40:00,88.52,88.81,88.51,88.67,23900.0,88.2819,88.5711,88.2719,88.4315,23900.0
2012-01-30 15:45:00,88.67,89.06,88.62,89.03,31500.0,88.4315,88.8204,88.3816,88.7905,31500.0
2012-01-30 15:50:00,89.01,89.08,88.88,88.98,37900.0,88.7705,88.8404,88.6409,88.7406,37900.0
2012-01-30 15:55:00,88.98,88.98,88.72,88.88,45400.0,88.7406,88.7406,88.4813,88.6409,45400.0
2012-01-31 09:30:00,89.01,89.42,88.42,88.44,48900.0,88.7705,89.1794,88.1821,88.2021,48900.0
2012-01-31 09:35:00,88.49,88.97,88.38,88.97,12800.0,88.2519,88.7306,88.1422,88.7306,12800.0
2012-01-31 09:40:00,88.97,89.94,88.86,89.89,29200.0,88.7306,89.698,88.6209,89.6482,29200.0
2012-01-31 09:45:00,89.91,90.32,89.59,89.59,95800.0,89.6681,90.077,89.349,89.349,95800.0
2012-01-31 09:50:00,89.65,90.54,89.57,90.51,25100.0,89.4088,90.2964,89.329,90.2665,25100.0
2012-01-31 09:55:00,90.5,90.79,90.0,90.46,23400.0,90.2565,90.5458,89.7579,90.2166,23400.0
2012-01-31 10:00:00,90.34,90.46,89.6,90.09,32900.0,90.097,90.2166,89.359,89.8476,32900.0
2012-01-31 10:05:00,90.1,91.23,90.1,90.56,111300.0,89.8576,90.9846,89.8576,90.3164,111300.0
2012-01-31 10:10:00,90.37,90.62,90.16,90.3,29000.0,90.1269,90.3762,89.9174,90.0571,29000.0
2012-01-31 10:15:00,90.26,90.26,89.75,89.78,18600.0,90.0172,90.0172,89.5085,89.5385,18600.0
2012-01-31 10:20:00,89.82,89.98,89.41,89.97,29900.0,89.5784,89.7379,89.1695,89.728,29900.0
2012-01-31 10:25:00,89.94,90.37,89.94,90.27,22700.0,89.698,90.1269,89.698,90.0271,22700.0
2012-01-31 10:30:00,90.21,90.34,90.0,90.26,13300.0,89.9673,90.097,89.7579,90.0172,13300.0
2012-01-31 10:35:00,90.25,90.33,90.04,90.09,5200.0,90.0072,90.087,89.7978,89.8476,5200.0
2012-01-31 10:40:00,90.05,90.3,90.01,90.3,3700.0,89.8077,90.0571,89.7678,90.0571,3700.0
2012-01-31 10:45:00,90.21,90.58,90.09,90.18,37800.0,89.9673,90.3363,89.8476,89.9374,37800.0
2012-01-31 10:50:00,90.14,90.27,90.02,90.11,19500.0,89.8975,90.0271,89.7778,89.8676,19500.0
2012-01-31 10:55:00,90.11,90.11,89.67,89.87,25300.0,89.8676,89.8676,89.4288,89.6282,25300.0
2012-01-31 11:00:00,89.93,90.22,89.84,90.22,11200.0,89.6881,89.9773,89.5983,89.9773,11200.0
2012-01-31 11:05:00,90.21,90.26,90.2,90.24,5300.0,89.9673,90.0172,89.9573,89.9972,5300.0
2012-01-31 11:10:00,90.24,90.65,90.1,90.58,20700.0,89.9972,90.4061,89.8576,90.3363,20700.0
2012-01-31 11:15:00,90.5,90.5,90.2,90.37,6800.0,90.2565,90.2565,89.9573,90.1269,6800.0
2012-01-31 11:20:00,90.39,90.65,90.25,90.65,5300.0,90.1468,90.4061,90.0072,90.4061,5300.0
2012-01-31 11:25:00,90.64,90.71,90.44,90.44,9800.0,90.3962,90.466,90.1967,90.1967,9800.0
2012-01-31 11:30:00,90.45,90.63,90.36,90.5,11000.0,90.2067,90.3862,90.1169,90.2565,11000.0
2012-01-31 11:35:00,90.5,90.5,90.2,90.2,15900.0,90.2565,90.2565,89.9573,89.9573,15900.0
2012-01-31 11:40:00,90.13,90.15,89.83,89.84,8600.0,89.8875,89.9075,89.5883,89.5983,8600.0
2012-01-31 11:45:00,89.82,89.89,89.77,89.89,8400.0,89.5784,89.6482,89.5285,89.6482,8400.0
2012-01-31 11:50:00,89.94,90.08,89.66,89.69,16700.0,89.698,89.8377,89.4188,89.4487,16700.0
2012-01-31 11:55:00,89.65,89.67,89.5,89.65,13200.0,89.4088,89.4288,89.2592,89.4088,13200.0
2012-01-31 12:00:00,89.65,90.16,89.65,90.15,6300.0,89.4088,89.9174,89.4088,89.9075,6300.0
2012-01-31 12:05:00,90.13,90.31,90.13,90.29,7200.0,89.8875,90.067,89.8875,90.0471,7200.0
2012-01-31 12:10:00,90.29,90.34,90.06,90.14,4700.0,90.0471,90.097,89.8177,89.8975,4700.0
2012-01-31 12:15:00,90.06,90.39,90.06,90.16,5400.0,89.8177,90.1468,89.8177,89.9174,5400.0
2012-01-31 12:20:00,90.16,90.25,90.05,90.24,3200.0,89.9174,90.0072,89.8077,89.9972,3200.0
2012-01-31 12:25:00,90.21,90.4,90.11,90.19,13000.0,89.9673,90.1568,89.8676,89.9474,13000.0
2012-01-31 12:30:00,90.19,90.21,90.08,90.08,4700.0,89.9474,89.9673,89.8377,89.8377,4700.0
2012-01-31 12:35:00,90.11,90.21,90.0,90.13,4600.0,89.8676,89.9673,89.7579,89.8875,4600.0
2012-01-31 12:40:00,90.18,90.22,90.11,90.22,2700.0,89.9374,89.9773,89.8676,89.9773,2700.0
2012-01-31 12:45:00,90.25,90.3,90.11,90.24,4400.0,90.0072,90.0571,89.8676,89.9972,4400.0
2012-01-31 12:50:00,90.3,90.39,90.22,90.28,5400.0,90.0571,90.1468,89.9773,90.0371,5400.0
2012-01-31 12:55:00,90.27,90.3,90.2,90.29,6600.0,90.0271,90.0571,89.9573,90.0471,6600.0
2012-01-31 13:00:00,90.27,90.39,90.27,90.39,7500.0,90.0271,90.1468,90.0271,90.1468,7500.0
2012-01-31 13:05:00,90.4,90.55,90.33,90.4,5600.0,90.1568,90.3064,90.087,90.1568,5600.0
2012-01-31 13:10:00,90.4,90.53,90.4,90.47,6100.0,90.1568,90.2865,90.1568,90.2266,6100.0
2012-01-31 13:15:00,90.48,90.51,90.4,90.45,6300.0,90.2366,90.2665,90.1568,90.2067,6300.0
2012-01-31 13:20:00,90.46,90.52,90.37,90.38,6700.0,90.2166,90.2765,90.1269,90.1369,6700.0
2012-01-31 13:25:00,90.5,90.5,90.43,90.48,3000.0,90.2565,90.2565,90.1867,90.2366,3000.0
2012-01-31 13:30:00,90.48,90.58,90.44,90.55,11300.0,90.2366,90.3363,90.1967,90.3064,11300.0
2012-01-31 13:35:00,90.59,90.63,90.5,90.55,4900.0,90.3463,90.3862,90.2565,90.3064,4900.0
2012-01-31 13:40:00,90.52,90.56,90.5,90.53,4500.0,90.2765,90.3164,90.2565,90.2865,4500.0
2012-01-31 13:45:00,90.51,90.51,90.32,90.32,5200.0,90.2665,90.2665,90.077,90.077,5200.0
2012-01-31 13:50:00,90.31,90.37,90.3,90.37,4200.0,90.067,90.1269,90.0571,90.1269,4200.0
2012-01-31 13:55:00,90.36,90.4,90.32,90.4,4500.0,90.1169,90.1568,90.077,90.1568,4500.0
2012-01-31 14:00:00,90.4,90.5,90.4,90.49,4200.0,90.1568,90.2565,90.1568,90.2466,4200.0
2012-01-31 14:05:00,90.5,90.5,90.47,90.5,4100.0,90.2565,90.2565,90.2266,90.2565,4100.0
2012-01-31 14:10:00,90.51,90.9,90.51,90.87,14500.0,90.2665,90.6555,90.2665,90.6255,14500.0
2012-01-31 14:15:00,90.9,91.15,90.88,91.05,21600.0,90.6555,90.9048,90.6355,90.8051,21600.0
2012-01-31 14:20:00,91.05,91.3,91.04,91.24,14100.0,90.8051,91.0544,90.7951,90.9945,14100.0
2012-01-31 14:25:00,91.22,91.31,91.16,91.16,5700.0,90.9746,91.0644,90.9148,90.9148,5700.0
2012-01-31 14:30:00,91.16,91.44,91.14,91.44,6200.0,90.9148,91.194,90.8948,91.194,6200.0
2012-01-31 14:35:00,91.41,91.48,90.97,91.04,17000.0,91.1641,91.2339,90.7253,90.7951,17000.0
2012-01-31 14:40:00,91.03,91.52,91.03,91.52,11700.0,90.7851,91.2738,90.7851,91.2738,11700.0
2012-01-31 14:45:00,91.51,91.69,91.37,91.56,19000.0,91.2638,91.4433,91.1242,91.3137,19000.0
2012-01-31 14:50:00,91.52,91.67,91.45,91.48,17100.0,91.2738,91.4234,91.204,91.2339,17100.0
2012-01-31 14:55:00,91.49,91.5,91.43,91.49,7100.0,91.2439,91.2538,91.184,91.2439,7100.0
2012-01-31 15:00:00,91.46,91.46,91.22,91.37,8100.0,91.2139,91.2139,90.9746,91.1242,8100.0
2012-01-31 15:05:00,91.34,91.55,91.33,91.55,6800.0,91.0943,91.3037,91.0843,91.3037,6800.0
2012-01-31 15:10:00,91.56,91.57,91.4,91.52,8700.0,91.3137,91.3237,91.1541,91.2738,8700.0
2012-01-31 15:15:00,91.45,91.75,91.45,91.54,16100.0,91.204,91.5032,91.204,91.2937,16100.0
2012-01-31 15:20:00,91.58,91.59,91.3,91.38,9200.0,91.3336,91.3436,91.0544,91.1342,9200.0
2012-01-31 15:25:00,91.41,91.43,91.23,91.24,12300.0,91.1641,91.184,90.9846,90.9945,12300.0
2012-01-31 15:30:00,91.24,91.24,91.1,91.1,13600.0,90.9945,90.9945,90.8549,90.8549,13600.0
2012-01-31 15:35:00,91.1,91.1,90.91,90.96,19100.0,90.8549,90.8549,90.6654,90.7153,19100.0
2012-01-31 15:40:00,90.92,91.0,90.91,90.95,8600.0,90.6754,90.7552,90.6654,90.7053,8600.0
2012-01-31 15:45:00,90.96,90.97,90.71,90.77,18000.0,90.7153,90.7253,90.466,90.5258,18000.0
2012-01-31 15:50:00,90.75,90.85,90.63,90.78,29600.0,90.5059,90.6056,90.3862,90.5358,29600.0
2012-01-31 15:55:00,90.75,90.99,90.75,90.81,38800.0,90.5059,90.7452,90.5059,90.5657,38800.0
2012-02-01 09:30:00,90.46,90.81,90.26,90.53,24700.0,90.2166,90.5657,90.0172,90.2865,24700.0
2012-02-01 09:35:00,90.56,91.25,90.56,90.8,15100.0,90.3164,91.0045,90.3164,90.5557,15100.0
2012-02-01 09:40:00,90.79,90.8,90.3,90.37,21900.0,90.5458,90.5557,90.0571,90.1269,21900.0
2012-02-01 09:45:00,90.37,90.86,89.92,89.96,27600.0,90.1269,90.6156,89.6781,89.718,27600.0
2012-02-01 09:50:00,90.0,90.85,90.0,90.77,31000.0,89.7579,90.6056,89.7579,90.5258,31000.0
2012-02-01 09:55:00,90.75,90.75,90.59,90.75,12000.0,90.5059,90.5059,90.3463,90.5059,12000.0
2012-02-01 10:00:00,90.75,91.09,90.6,90.7,32900.0,90.5059,90.8449,90.3563,90.456,32900.0
2012-02-01 10:05:00,90.68,90.7,90.48,90.7,19000.0,90.436,90.456,90.2366,90.456,19000.0
2012-02-01 10:10:00,90.7,91.0,90.69,91.0,24400.0,90.456,90.7552,90.446,90.7552,24400.0
2012-02-01 10:15:00,90.96,91.02,90.65,90.87,25700.0,90.7153,90.7751,90.4061,90.6255,25700.0
2012-02-01 10:20:00,90.89,91.52,90.88,91.52,14100.0,90.6455,91.2738,90.6355,91.2738,14100.0
2012-02-01 10:25:00,91.52,91.92,91.32,91.35,16100.0,91.2738,91.6727,91.0743,91.1042,16100.0
2012-02-01 10:30:00,91.35,91.36,90.84,90.91,22700.0,91.1042,91.1142,90.5956,90.6654,22700.0
2012-02-01 10:35:00,90.94,91.89,90.83,91.38,61700.0,90.6953,91.6428,90.5856,91.1342,61700.0
2012-02-01 10:40:00,91.38,91.59,91.27,91.42,27400.0,91.1342,91.3436,91.0245,91.1741,27400.0
2012-02-01 10:45:00,91.55,91.59,91.41,91.48,4800.0,91.3037,91.3436,91.1641,91.2339,4800.0
2012-02-01 10:50:00,91.52,91.87,91.52,91.76,6200.0,91.2738,91.6228,91.2738,91.5131,6200.0
2012-02-01 10:55:00,91.74,91.89,91.65,91.83,4500.0,91.4932,91.6428,91.4034,91.583,4500.0
2012-02-01 11:00:00,91.83,91.83,91.64,91.66,6600.0,91.583,91.583,91.3935,91.4134,6600.0
2012-02-01 11:05:00,91.6,91.74,91.54,91.68,6700.0,91.3536,91.4932,91.2937,91.4334,6700.0
2012-02-01 11:10:00,91.68,91.92,91.51,91.92,5700.0,91.4334,91.6727,91.2638,91.6727,5700.0
2012-02-01 11:15:00,91.82,92.0,91.77,91.84,6700.0,91.573,91.7525,91.5231,91.5929,6700.0
2012-02-01 11:20:00,91.88,91.95,91.82,91.87,5600.0,91.6328,91.7026,91.573,91.6228,5600.0
2012-02-01 11:25:00,91.83,91.94,91.8,91.94,3400.0,91.583,91.6927,91.553,91.6927,3400.0
2012-02-01 11:30:00,91.97,92.15,91.94,91.96,11400.0,91.7226,91.9021,91.6927,91.7126,11400.0
2012-02-01 11:35:00,91.95,92.23,91.93,92.14,5200.0,91.7026,91.9819,91.6827,91.8921,5200.0
2012-02-01 11:40:00,92.15,92.3,92.15,92.3,6200.0,91.9021,92.0517,91.9021,92.0517,6200.0
2012-02-01 11:45:00,92.28,92.45,92.23,92.38,7200.0,92.0317,92.2013,91.9819,92.1315,7200.0
2012-02-01 11:50:00,92.35,92.4,92.28,92.4,8700.0,92.1016,92.1514,92.0317,92.1514,8700.0
2012-02-01 11:55:00,92.46,92.57,92.39,92.55,16500.0,92.2113,92.321,92.1414,92.301,16500.0
2012-02-01 12:00:00,92.58,92.59,92.36,92.41,7600.0,92.3309,92.3409,92.1115,92.1614,7600.0
2012-02-01 12:05:00,92.36,92.6,92.32,92.54,8800.0,92.1115,92.3509,92.0716,92.291,8800.0
2012-02-01 12:10:00,92.6,92.6,92.4,92.5,10700.0,92.3509,92.3509,92.1514,92.2512,10700.0
2012-02-01 12:15:00,92.46,93.1,92.42,92.89,53700.0,92.2113,92.8495,92.1714,92.6401,53700.0
2012-02-01 12:20:00,92.83,93.09,92.42,92.45,69300.0,92.5803,92.8396,92.1714,92.2013,69300.0
2012-02-01 12:25:00,92.49,92.64,92.1,92.1,33800.0,92.2412,92.3908,91.8522,91.8522,33800.0
2012-02-01 12:30:00,92.14,92.31,92.11,92.23,3400.0,91.8921,92.0617,91.8622,91.9819,3400.0
2012-02-01 12:35:00,92.25,92.3,92.2,92.2,2100.0,92.0018,92.0517,91.952,91.952,2100.0
2012-02-01 12:40:00,92.23,92.28,92.16,92.26,4100.0,91.9819,92.0317,91.9121,92.0118,4100.0
2012-02-01 12:45:00,92.32,92.43,92.22,92.22,5300.0,92.0716,92.1813,91.9719,91.9719,5300.0
2012-02-01 12:50:00,92.16,92.21,92.05,92.06,6700.0,91.9121,91.9619,91.8024,91.8123,6700.0
2012-02-01 12:55:00,92.08,92.09,91.72,91.72,10000.0,91.8323,91.8423,91.4732,91.4732,10000.0
2012-02-01 13:00:00,91.72,91.88,91.72,91.85,5000.0,91.4732,91.6328,91.4732,91.6029,5000.0
2012-02-01 13:05:00,91.89,92.13,91.89,92.13,5500.0,91.6428,91.8821,91.6428,91.8821,5500.0
2012-02-01 13:10:00,92.1,92.17,92.1,92.17,1500.0,91.8522,91.922,91.8522,91.922,1500.0
2012-02-01 13:15:00,92.12,92.16,92.08,92.15,4300.0,91.8722,91.9121,91.8323,91.9021,4300.0
2012-02-01 13:20:00,92.17,92.21,92.12,92.13,4100.0,91.922,91.9619,91.8722,91.8821,4100.0
2012-02-01 13:25:00,92.14,92.14,91.97,92.05,4000.0,91.8921,91.8921,91.7226,91.8024,4000.0
2012-02-01 13:30:00,91.99,92.05,91.98,92.01,3500.0,91.7425,91.8024,91.7325,91.7625,3500.0
2012-02-01 13:35:00,92.01,92.13,91.98,92.11,5100.0,91.7625,91.8821,91.7325,91.8622,5100.0
2012-02-01 13:40:00,92.13,92.28,92.04,92.12,7900.0,91.8821,92.0317,91.7924,91.8722,7900.0
2012-02-01 13:45:00,92.16,92.21,92.09,92.12,3900.0,91.9121,91.9619,91.8423,91.8722,3900.0
2012-02-01 13:50:00,92.1,92.11,92.0,92.03,4100.0,91.8522,91.8622,91.7525,91.7824,4100.0
2012-02-01 13:55:00,92.03,92.04,91.62,91.76,15600.0,91.7824,91.7924,91.3735,91.5131,15600.0
2012-02-01 14:00:00,91.73,91.87,91.72,91.82,2900.0,91.4832,91.6228,91.4732,91.573,2900.0
2012-02-01 14:05:00,91.85,91.95,91.61,91.67,7100.0,91.6029,91.7026,91.3635,91.4234,7100.0
2012-02-01 14:10:00,91.62,91.81,91.56,91.79,14000.0,91.3735,91.563,91.3137,91.5431,14000.0
2012-02-01 14:15:00,91.87,91.88,91.73,91.77,8900.0,91.6228,91.6328,91.4832,91.5231,8900.0
2012-02-01 14:20:00,91.73,91.92,91.69,91.89,14500.0,91.4832,91.6727,91.4433,91.6428,14500.0
2012-02-01 14:25:00,91.85,91.99,91.85,91.99,4600.0,91.6029,91.7425,91.6029,91.7425,4600.0
2012-02-01 14:30:00,91.96,92.06,91.96,92.04,9200.0,91.7126,91.8123,91.7126,91.7924,9200.0
2012-02-01 14:35:00,92.04,92.07,91.91,91.99,12400.0,91.7924,91.8223,91.6627,91.7425,12400.0
2012-02-01 14:40:00,92.03,92.08,91.99,92.03,4100.0,91.7824,91.8323,91.7425,91.7824,4100.0
2012-02-01 14:45:00,92.03,92.09,91.96,91.96,10200.0,91.7824,91.8423,91.7126,91.7126,10200.0
2012-02-01 14:50:00,91.98,92.1,91.98,92.04,7600.0,91.7325,91.8522,91.7325,91.7924,7600.0
2012-02-01 14:55:00,92.03,92.08,91.94,91.98,6300.0,91.7824,91.8323,91.6927,91.7325,6300.0
2012-02-01 15:00:00,92.01,92.08,91.92,92.02,11900.0,91.7625,91.8323,91.6727,91.7724,11900.0
2012-02-01 15:05:00,92.04,92.08,92.01,92.03,6200.0,91.7924,91.8323,91.7625,91.7824,6200.0
2012-02-01 15:10:00,92.03,92.1,91.97,92.04,11900.0,91.7824,91.8522,91.7226,91.7924,11900.0
2012-02-01 15:15:00,92.06,92.08,92.02,92.04,6700.0,91.8123,91.8323,91.7724,91.7924,6700.0
2012-02-01 15:20:00,92.03,92.09,92.02,92.09,17800.0,91.7824,91.8423,91.7724,91.8423,17800.0
2012-02-01 15:25:00,92.11,92.22,92.05,92.18,11200.0,91.8622,91.9719,91.8024,91.932,11200.0
2012-02-01 15:30:00,92.21,92.35,92.2,92.28,10300.0,91.9619,92.1016,91.952,92.0317,10300.0
2012-02-01 15:35:00,92.33,92.4,92.24,92.26,19100.0,92.0816,92.1514,91.9918,92.0118,19100.0
2012-02-01 15:40:00,92.28,92.7,92.23,92.36,31000.0,92.0317,92.4506,91.9819,92.1115,31000.0
2012-02-01 15:45:00,92.34,92.41,92.32,92.37,15700.0,92.0916,92.1614,92.0716,92.1215,15700.0
2012-02-01 15:50:00,92.39,92.59,92.36,92.53,31900.0,92.1414,92.3409,92.1115,92.2811,31900.0
2012-02-01 15:55:00,92.54,92.71,92.38,92.43,65800.0,92.291,92.4606,92.1315,92.1813,65800.0
2012-02-02 09:30:00,92.94,92.98,92.12,92.12,21700.0,92.69,92.7299,91.8722,91.8722,21700.0
2012-02-02 09:35:00,92.15,92.86,92.07,92.85,7700.0,91.9021,92.6102,91.8223,92.6002,7700.0
2012-02-02 09:40:00,92.96,93.23,92.68,93.01,13700.0,92.7099,92.9792,92.4307,92.7598,13700.0
2012-02-02 09:45:00,93.2,93.4,92.69,92.69,13700.0,92.9493,93.1487,92.4406,92.4406,13700.0
2012-02-02 09:50:00,92.84,92.91,92.77,92.89,3900.0,92.5902,92.66,92.5204,92.6401,3900.0
2012-02-02 09:55:00,92.89,93.38,92.89,93.17,13300.0,92.6401,93.1288,92.6401,92.9193,13300.0
2012-02-02 10:00:00,93.31,93.75,93.24,93.52,8400.0,93.059,93.4978,92.9892,93.2684,8400.0
2012-02-02 10:05:00,93.49,93.75,93.39,93.75,2600.0,93.2385,93.4978,93.1388,93.4978,2600.0
2012-02-02 10:10:00,93.75,93.75,93.14,93.2,5900.0,93.4978,93.4978,92.8894,92.9493,5900.0
2012-02-02 10:15:00,93.14,93.83,93.09,93.83,19400.0,92.8894,93.5776,92.8396,93.5776,19400.0
2012-02-02 10:20:00,93.79,93.85,93.68,93.85,5200.0,93.5377,93.5975,93.428,93.5975,5200.0
2012-02-02 10:25:00,93.84,94.0,93.71,93.93,8200.0,93.5875,93.7471,93.4579,93.6773,8200.0
2012-02-02 10:30:00,93.79,94.0,93.79,94.0,8000.0,93.5377,93.7471,93.5377,93.7471,8000.0
2012-02-02 10:35:00,94.0,94.39,93.98,94.22,13400.0,93.7471,94.1361,93.7272,93.9665,13400.0
2012-02-02 10:40:00,94.22,94.37,94.13,94.16,3400.0,93.9665,94.1161,93.8768,93.9067,3400.0
2012-02-02 10:45:00,94.17,94.21,93.9,94.08,10700.0,93.9167,93.9565,93.6474,93.8269,10700.0
2012-02-02 10:50:00,94.14,94.14,93.87,94.12,25300.0,93.8867,93.8867,93.6175,93.8668,25300.0
2012-02-02 10:55:00,94.06,94.11,93.92,94.0,16900.0,93.807,93.8568,93.6673,93.7471,16900.0
2012-02-02 11:00:00,94.0,94.09,93.82,93.97,8100.0,93.7471,93.8369,93.5676,93.7172,8100.0
2012-02-02 11:05:00,93.88,93.96,93.71,93.73,3600.0,93.6274,93.7072,93.4579,93.4778,3600.0
2012-02-02 11:10:00,93.8,93.92,93.5,93.88,17400.0,93.5477,93.6673,93.2485,93.6274,17400.0
2012-02-02 11:15:00,93.87,93.98,93.73,93.94,7800.0,93.6175,93.7272,93.4778,93.6873,7800.0
2012-02-02 11:20:00,93.97,94.32,93.97,94.08,14200.0,93.7172,94.0663,93.7172,93.8269,14200.0
2012-02-02 11:25:00,94.09,94.25,94.06,94.25,12200.0,93.8369,93.9964,93.807,93.9964,12200.0
2012-02-02 11:30:00,94.18,94.25,94.08,94.09,3500.0,93.9266,93.9964,93.8269,93.8369,3500.0
2012-02-02 11:35:00,94.08,94.34,94.08,94.2,8800.0,93.8269,94.0862,93.8269,93.9466,8800.0
2012-02-02 11:40:00,94.2,94.3,94.16,94.27,5400.0,93.9466,94.0463,93.9067,94.0164,5400.0
2012-02-02 11:45:00,94.22,94.25,94.15,94.2,4000.0,93.9665,93.9964,93.8967,93.9466,4000.0
2012-02-02 11:50:00,94.2,94.55,94.19,94.35,9000.0,93.9466,94.2956,93.9366,94.0962,9000.0
2012-02-02 11:55:00,94.34,94.36,94.0,94.36,20600.0,94.0862,94.1061,93.7471,94.1061,20600.0
2012-02-02 12:00:00,94.26,94.48,94.18,94.47,13900.0,94.0064,94.2258,93.9266,94.2159,13900.0
2012-02-02 12:05:00,94.41,94.42,94.2,94.2,13200.0,94.156,94.166,93.9466,93.9466,13200.0
2012-02-02 12:10:00,94.16,94.3,94.15,94.25,8800.0,93.9067,94.0463,93.8967,93.9964,8800.0
2012-02-02 12:15:00,94.21,94.44,94.15,94.29,21800.0,93.9565,94.1859,93.8967,94.0363,21800.0
2012-02-02 12:20:00,94.31,94.74,94.26,94.34,21700.0,94.0563,94.4851,94.0064,94.0862,21700.0
2012-02-02 12:25:00,94.37,94.44,94.3,94.36,3400.0,94.1161,94.1859,94.0463,94.1061,3400.0
2012-02-02 12:30:00,94.37,94.43,94.23,94.29,2500.0,94.1161,94.176,93.9765,94.0363,2500.0
2012-02-02 12:35:00,94.27,94.45,94.22,94.42,8600.0,94.0164,94.1959,93.9665,94.166,8600.0
2012-02-02 12:40:00,94.37,94.43,94.32,94.41,3800.0,94.1161,94.176,94.0663,94.156,3800.0
2012-02-02 12:45:00,94.43,94.5,94.38,94.5,1000.0,94.176,94.2458,94.1261,94.2458,1000.0
2012-02-02 12:50:00,94.52,94.55,94.42,94.45,7700.0,94.2657,94.2956,94.166,94.1959,7700.0
2012-02-02 12:55:00,94.46,94.89,94.46,94.89,11900.0,94.2059,94.6347,94.2059,94.6347,11900.0
2012-02-02 13:00:00,94.83,94.86,94.59,94.63,6300.0,94.5749,94.6048,94.3355,94.3754,6300.0
2012-02-02 13:05:00,94.58,94.87,94.48,94.86,11800.0,94.3256,94.6148,94.2258,94.6048,11800.0
2012-02-02 13:10:00,94.81,94.92,94.73,94.8,4200.0,94.5549,94.6646,94.4752,94.545,4200.0
2012-02-02 13:15:00,94.81,94.98,94.78,94.97,7600.0,94.5549,94.7245,94.525,94.7145,7600.0
2012-02-02 13:20:00,94.97,94.98,94.8,94.81,6800.0,94.7145,94.7245,94.545,94.5549,6800.0
2012-02-02 13:25:00,94.84,94.84,94.72,94.8,9300.0,94.5849,94.5849,94.4652,94.545,9300.0
2012-02-02 13:30:00,94.81,95.0,94.8,94.91,16400.0,94.5549,94.7444,94.545,94.6547,16400.0
2012-02-02 13:35:00,94.94,95.14,94.87,95.07,25100.0,94.6846,94.884,94.6148,94.8142,25100.0
2012-02-02 13:40:00,95.08,95.2,95.04,95.11,9400.0,94.8242,94.9439,94.7843,94.8541,9400.0
2012-02-02 13:45:00,95.07,95.19,95.07,95.1,5600.0,94.8142,94.9339,94.8142,94.8442,5600.0
2012-02-02 13:50:00,95.11,95.16,94.8,94.8,15600.0,94.8541,94.904,94.545,94.545,15600.0
2012-02-02 13:55:00,94.8,94.93,94.75,94.78,8100.0,94.545,94.6746,94.4951,94.525,8100.0
2012-02-02 14:00:00,94.79,94.9,94.79,94.86,14400.0,94.535,94.6447,94.535,94.6048,14400.0
2012-02-02 14:05:00,94.85,94.86,94.75,94.83,5500.0,94.5948,94.6048,94.4951,94.5749,5500.0
2012-02-02 14:10:00,94.78,94.83,94.75,94.76,38600.0,94.525,94.5749,94.4951,94.5051,38600.0
2012-02-02 14:15:00,94.76,94.86,94.75,94.77,5300.0,94.5051,94.6048,94.4951,94.515,5300.0
2012-02-02 14:20:00,94.83,94.86,94.76,94.85,4300.0,94.5749,94.6048,94.5051,94.5948,4300.0
2012-02-02 14:25:00,94.81,94.83,94.76,94.77,6500.0,94.5549,94.5749,94.5051,94.515,6500.0
2012-02-02 14:30:00,94.78,94.9,94.76,94.9,14100.0,94.525,94.6447,94.5051,94.6447,14100.0
2012-02-02 14:35:00,94.85,95.07,94.78,95.01,19900.0,94.5948,94.8142,94.525,94.7544,19900.0
2012-02-02 14:40:00,94.92,95.2,94.76,95.2,14400.0,94.6646,94.9439,94.5051,94.9439,14400.0
2012-02-02 14:45:00,95.21,95.21,95.02,95.02,47600.0,94.9539,94.9539,94.7644,94.7644,47600.0
2012-02-02 14:50:00,95.01,95.06,94.95,94.98,6600.0,94.7544,94.8043,94.6946,94.7245,6600.0
2012-02-02 14:55:00,94.98,95.02,94.9,94.98,5000.0,94.7245,94.7644,94.6447,94.7245,5000.0
2012-02-02 15:00:00,95.01,95.03,94.9,94.98,5800.0,94.7544,94.7743,94.6447,94.7245,5800.0
2012-02-02 15:05:00,94.97,95.21,94.97,95.1,8800.0,94.7145,94.9539,94.7145,94.8442,8800.0
2012-02-02 15:10:00,95.1,95.1,94.91,95.01,5700.0,94.8442,94.8442,94.6547,94.7544,5700.0
2012-02-02 15:15:00,95.06,95.13,94.92,94.95,6400.0,94.8043,94.8741,94.6646,94.6946,6400.0
2012-02-02 15:20:00,94.92,94.99,94.85,94.89,4700.0,94.6646,94.7345,94.5948,94.6347,4700.0
2012-02-02 15:25:00,94.89,94.93,94.82,94.82,8200.0,94.6347,94.6746,94.5649,94.5649,8200.0
2012-02-02 15:30:00,94.82,95.07,94.78,95.04,10800.0,94.5649,94.8142,94.525,94.7843,10800.0
2012-02-02 15:35:00,95.04,95.21,95.0,95.07,26700.0,94.7843,94.9539,94.7444,94.8142,26700.0
2012-02-02 15:40:00,95.07,95.11,94.78,94.78,21800.0,94.8142,94.8541,94.525,94.525,21800.0
2012-02-02 15:45:00,94.8,94.92,94.72,94.9,38100.0,94.545,94.6646,94.4652,94.6447,38100.0
2012-02-02 15:50:00,94.86,94.97,94.73,94.88,24600.0,94.6048,94.7145,94.4752,94.6247,24600.0
2012-02-02 15:55:00,94.89,95.02,94.78,95.0,35600.0,94.6347,94.7644,94.525,94.7444,35600.0
2012-02-03 09:30:00,95.54,96.32,95.51,96.05,27200.0,95.283,96.0609,95.2531,95.7916,27200.0
2012-02-03 09:35:00,96.01,96.75,96.01,96.54,14600.0,95.7517,96.4897,95.7517,96.2803,14600.0
2012-02-03 09:40:00,96.52,97.13,96.52,97.09,13400.0,96.2603,96.8687,96.2603,96.8288,13400.0
2012-02-03 09:45:00,97.08,97.09,96.77,97.02,16700.0,96.8188,96.8288,96.5097,96.759,16700.0
2012-02-03 09:50:00,97.02,97.02,96.46,96.63,9200.0,96.759,96.759,96.2005,96.37,9200.0
2012-02-03 09:55:00,96.62,97.0,96.62,96.98,9300.0,96.3601,96.739,96.3601,96.7191,9300.0
2012-02-03 10:00:00,97.0,97.09,96.5,96.76,17400.0,96.739,96.8288,96.2404,96.4997,17400.0
2012-02-03 10:05:00,96.8,96.97,96.7,96.94,19300.0,96.5396,96.7091,96.4399,96.6792,19300.0
2012-02-03 10:10:00,96.95,97.05,96.8,96.9,11600.0,96.6892,96.7889,96.5396,96.6393,11600.0
2012-02-03 10:15:00,96.91,97.25,96.88,97.2,9600.0,96.6493,96.9884,96.6194,96.9385,9600.0
2012-02-03 10:20:00,97.17,97.56,97.1,97.55,18300.0,96.9086,97.2975,96.8388,97.2876,18300.0
2012-02-03 10:25:00,97.42,97.53,96.91,97.0,4700.0,97.1579,97.2676,96.6493,96.739,4700.0
2012-02-03 10:30:00,97.01,97.01,96.47,96.58,12000.0,96.749,96.749,96.2105,96.3202,12000.0
2012-02-03 10:35:00,96.56,96.65,96.25,96.33,11400.0,96.3002,96.39,95.9911,96.0708,11400.0
2012-02-03 10:40:00,96.34,96.34,96.05,96.05,9200.0,96.0808,96.0808,95.7916,95.7916,9200.0
2012-02-03 10:45:00,96.06,96.1,95.82,95.82,8100.0,95.8016,95.8415,95.5622,95.5622,8100.0
2012-02-03 10:50:00,95.82,96.15,95.77,96.15,3500.0,95.5622,95.8913,95.5124,95.8913,3500.0
2012-02-03 10:55:00,96.13,96.44,96.12,96.16,5100.0,95.8714,96.1806,95.8614,95.9013,5100.0
2012-02-03 11:00:00,96.15,96.15,96.0,96.06,5000.0,95.8913,95.8913,95.7417,95.8016,5000.0
2012-02-03 11:05:00,96.06,96.06,95.9,96.04,21600.0,95.8016,95.8016,95.642,95.7816,21600.0
2012-02-03 11:10:00,95.94,95.99,95.51,95.66,17800.0,95.6819,95.7318,95.2531,95.4026,17800.0
2012-02-03 11:15:00,95.71,95.87,95.56,95.61,8900.0,95.4525,95.6121,95.3029,95.3528,8900.0
2012-02-03 11:20:00,95.57,95.69,95.46,95.56,27800.0,95.3129,95.4326,95.2032,95.3029,27800.0
2012-02-03 11:25:00,95.57,95.61,95.12,95.29,38700.0,95.3129,95.3528,94.8641,95.0336,38700.0
2012-02-03 11:30:00,95.3,95.6,95.25,95.42,5300.0,95.0436,95.3428,94.9938,95.1633,5300.0
2012-02-03 11:35:00,95.3,95.55,95.19,95.22,27800.0,95.0436,95.2929,94.9339,94.9638,27800.0
2012-02-03 11:40:00,95.17,95.57,95.02,95.29,17900.0,94.914,95.3129,94.7644,95.0336,17900.0
2012-02-03 11:45:00,95.3,95.46,95.15,95.21,12600.0,95.0436,95.2032,94.894,94.9539,12600.0
2012-02-03 11:50:00,95.29,95.45,95.22,95.35,5400.0,95.0336,95.1932,94.9638,95.0935,5400.0
2012-02-03 11:55:00,95.35,95.42,95.22,95.25,6300.0,95.0935,95.1633,94.9638,94.9938,6300.0
2012-02-03 12:00:00,95.24,95.4,95.24,95.3,6100.0,94.9838,95.1433,94.9838,95.0436,6100.0
2012-02-03 12:05:00,95.33,95.35,95.15,95.17,9000.0,95.0735,95.0935,94.894,94.914,9000.0
2012-02-03 12:10:00,95.2,95.3,95.16,95.25,5700.0,94.9439,95.0436,94.904,94.9938,5700.0
2012-02-03 12:15:00,95.3,95.48,95.0,95.16,15600.0,95.0436,95.2231,94.7444,94.904,15600.0
2012-02-03 12:20:00,95.11,95.36,95.01,95.36,12100.0,94.8541,95.1035,94.7544,95.1035,12100.0
2012-02-03 12:25:00,95.27,95.4,95.27,95.4,3600.0,95.0137,95.1433,95.0137,95.1433,3600.0
2012-02-03 12:30:00,95.42,95.56,95.32,95.46,6200.0,95.1633,95.3029,95.0636,95.2032,6200.0
2012-02-03 12:35:00,95.46,95.74,95.46,95.6,6400.0,95.2032,95.4824,95.2032,95.3428,6400.0
2012-02-03 12:40:00,95.69,95.87,95.62,95.87,4100.0,95.4326,95.6121,95.3628,95.6121,4100.0
2012-02-03 12:45:00,95.92,96.04,95.82,96.04,4600.0,95.6619,95.7816,95.5622,95.7816,4600.0
2012-02-03 12:50:00,96.07,96.34,96.0,96.12,16600.0,95.8115,96.0808,95.7417,95.8614,16600.0
2012-02-03 12:55:00,96.13,96.42,96.0,96.16,20300.0,95.8714,96.1606,95.7417,95.9013,20300.0
2012-02-03 13:00:00,96.21,96.45,96.17,96.38,13600.0,95.9512,96.1905,95.9113,96.1207,13600.0
2012-02-03 13:05:00,96.4,96.65,96.37,96.62,11300.0,96.1407,96.39,96.1107,96.3601,11300.0
2012-02-03 13:10:00,96.66,96.72,96.56,96.7,10900.0,96.4,96.4598,96.3002,96.4399,10900.0
2012-02-03 13:15:00,96.61,97.0,96.45,96.87,21900.0,96.3501,96.739,96.1905,96.6094,21900.0
2012-02-03 13:20:00,96.94,96.98,96.5,96.5,11000.0,96.6792,96.7191,96.2404,96.2404,11000.0
2012-02-03 13:25:00,96.51,96.61,96.39,96.58,14800.0,96.2504,96.3501,96.1307,96.3202,14800.0
2012-02-03 13:30:00,96.55,96.61,96.25,96.28,9100.0,96.2903,96.3501,95.9911,96.021,9100.0
2012-02-03 13:35:00,96.27,96.3,96.08,96.3,4900.0,96.011,96.0409,95.8215,96.0409,4900.0
2012-02-03 13:40:00,96.3,96.41,96.28,96.41,6600.0,96.0409,96.1506,96.021,96.1506,6600.0
2012-02-03 13:45:00,96.42,96.53,96.4,96.51,700.0,96.1606,96.2703,96.1407,96.2504,700.0
2012-02-03 13:50:00,96.56,96.61,96.53,96.57,1200.0,96.3002,96.3501,96.2703,96.3102,1200.0
2012-02-03 13:55:00,96.59,96.76,96.33,96.69,16400.0,96.3301,96.4997,96.0708,96.4299,16400.0
2012-02-03 14:00:00,96.75,96.84,96.43,96.43,18700.0,96.4897,96.5795,96.1706,96.1706,18700.0
2012-02-03 14:05:00,96.48,96.49,96.39,96.44,900.0,96.2204,96.2304,96.1307,96.1806,900.0
2012-02-03 14:10:00,96.37,96.38,96.32,96.32,3200.0,96.1107,96.1207,96.0609,96.0609,3200.0
2012-02-03 14:15:00,96.34,96.5,96.34,96.5,7400.0,96.0808,96.2404,96.0808,96.2404,7400.0
2012-02-03 14:20:00,96.5,96.87,96.5,96.68,8900.0,96.2404,96.6094,96.2404,96.4199,8900.0
2012-02-03 14:25:00,96.65,96.87,96.65,96.68,6000.0,96.39,96.6094,96.39,96.4199,6000.0
2012-02-03 14:30:00,96.68,96.84,96.67,96.72,23200.0,96.4199,96.5795,96.4099,96.4598,23200.0
2012-02-03 14:35:00,96.72,97.23,96.72,96.96,38900.0,96.4598,96.9684,96.4598,96.6992,38900.0
2012-02-03 14:40:00,97.01,97.01,96.67,96.78,7500.0,96.749,96.749,96.4099,96.5196,7500.0
2012-02-03 14:45:00,96.81,96.89,96.52,96.77,14400.0,96.5496,96.6293,96.2603,96.5097,14400.0
2012-02-03 14:50:00,96.73,96.74,96.52,96.61,12200.0,96.4698,96.4797,96.2603,96.3501,12200.0
2012-02-03 14:55:00,96.56,96.79,96.55,96.61,4400.0,96.3002,96.5296,96.2903,96.3501,4400.0
2012-02-03 15:00:00,96.62,96.97,96.62,96.97,16700.0,96.3601,96.7091,96.3601,96.7091,16700.0
2012-02-03 15:05:00,97.0,97.05,96.89,96.95,10800.0,96.739,96.7889,96.6293,96.6892,10800.0
2012-02-03 15:10:00,96.94,97.13,96.91,97.07,7900.0,96.6792,96.8687,96.6493,96.8089,7900.0
2012-02-03 15:15:00,97.12,97.16,97.01,97.07,11500.0,96.8587,96.8986,96.749,96.8089,11500.0
2012-02-03 15:20:00,97.07,97.13,96.72,96.85,18300.0,96.8089,96.8687,96.4598,96.5894,18300.0
2012-02-03 15:25:00,96.83,96.88,96.81,96.88,16000.0,96.5695,96.6194,96.5496,96.6194,16000.0
2012-02-03 15:30:00,96.89,96.99,96.85,96.97,13300.0,96.6293,96.7291,96.5894,96.7091,13300.0
2012-02-03 15:35:00,96.96,96.96,96.86,96.87,9900.0,96.6992,96.6992,96.5994,96.6094,9900.0
2012-02-03 15:40:00,96.87,96.88,96.85,96.88,12600.0,96.6094,96.6194,96.5894,96.6194,12600.0
2012-02-03 15:45:00,96.88,97.01,96.87,96.94,13000.0,96.6194,96.749,96.6094,96.6792,13000.0
2012-02-03 15:50:00,96.92,96.94,96.82,96.94,24800.0,96.6593,96.6792,96.5595,96.6792,24800.0
2012-02-03 15:55:00,96.96,96.96,96.79,96.87,32000.0,96.6992,96.6992,96.5296,96.6094,32000.0
2012-02-06 09:30:00,94.78,96.39,94.73,96.21,60300.0,94.525,96.1307,94.4752,95.9512,60300.0
2012-02-06 09:35:00,96.18,96.23,95.77,96.08,14400.0,95.9213,95.9711,95.5124,95.8215,14400.0
2012-02-06 09:40:00,96.02,96.84,96.02,96.58,11400.0,95.7617,96.5795,95.7617,96.3202,11400.0
2012-02-06 09:45:00,96.72,97.22,96.7,97.0,21200.0,96.4598,96.9585,96.4399,96.739,21200.0
2012-02-06 09:50:00,97.0,97.47,96.94,97.34,16500.0,96.739,97.2078,96.6792,97.0781,16500.0
2012-02-06 09:55:00,97.23,97.99,97.23,97.99,32500.0,96.9684,97.7264,96.9684,97.7264,32500.0
2012-02-06 10:00:00,98.0,98.1,97.82,97.99,16100.0,97.7364,97.8361,97.5568,97.7264,16100.0
2012-02-06 10:05:00,97.99,98.44,97.99,98.41,26400.0,97.7264,98.1752,97.7264,98.1453,26400.0
2012-02-06 10:10:00,98.42,98.79,97.93,98.09,37600.0,98.1552,98.5242,97.6665,97.8261,37600.0
2012-02-06 10:15:00,98.15,98.26,97.76,98.1,18100.0,97.886,97.9957,97.497,97.8361,18100.0
2012-02-06 10:20:00,98.19,98.71,98.1,98.66,13700.0,97.9258,98.4444,97.8361,98.3946,13700.0
2012-02-06 10:25:00,98.7,98.9,98.61,98.61,14900.0,98.4345,98.6339,98.3447,98.3447,14900.0
2012-02-06 10:30:00,98.61,98.81,98.42,98.42,11700.0,98.3447,98.5442,98.1552,98.1552,11700.0
2012-02-06 10:35:00,98.5,98.68,98.32,98.65,28700.0,98.235,98.4145,98.0555,98.3846,28700.0
2012-02-06 10:40:00,98.67,98.83,98.5,98.56,14100.0,98.4046,98.5641,98.235,98.2948,14100.0
2012-02-06 10:45:00,98.61,99.01,98.52,98.96,35000.0,98.3447,98.7436,98.255,98.6938,35000.0
2012-02-06 10:50:00,98.96,99.2,98.94,99.15,31000.0,98.6938,98.9331,98.6738,98.8833,31000.0
2012-02-06 10:55:00,99.18,99.3,99.08,99.27,9700.0,98.9132,99.0329,98.8134,99.0029,9700.0
2012-02-06 11:00:00,99.25,99.49,99.23,99.47,9900.0,98.983,99.2223,98.963,99.2024,9900.0
2012-02-06 11:05:00,99.35,99.62,99.35,99.6,7200.0,99.0827,99.352,99.0827,99.332,7200.0
2012-02-06 11:10:00,99.6,99.8,99.57,99.77,16500.0,99.332,99.5315,99.3021,99.5016,16500.0
2012-02-06 11:15:00,99.76,99.97,99.72,99.97,29000.0,99.4916,99.7011,99.4517,99.7011,29000.0
2012-02-06 11:20:00,99.91,100.1,99.79,99.79,44000.0,99.6412,99.8307,99.5215,99.5215,44000.0
2012-02-06 11:25:00,99.85,100.22,99.75,100.11,31400.0,99.5814,99.9504,99.4816,99.8407,31400.0
2012-02-06 11:30:00,100.14,100.16,99.89,99.97,7700.0,99.8706,99.8905,99.6213,99.7011,7700.0
2012-02-06 11:35:00,99.97,100.41,99.88,100.38,24000.0,99.7011,100.1399,99.6113,100.11,24000.0
2012-02-06 11:40:00,100.38,100.42,100.09,100.41,11100.0,100.11,100.1498,99.8207,100.1399,11100.0
2012-02-06 11:45:00,100.42,100.49,100.21,100.42,5500.0,100.1498,100.2197,99.9404,100.1498,5500.0
2012-02-06 11:50:00,100.44,100.67,100.39,100.57,11800.0,100.1698,100.3992,100.1199,100.2994,11800.0
2012-02-06 11:55:00,100.57,101.24,100.44,101.1,55700.0,100.2994,100.9676,100.1698,100.828,55700.0
2012-02-06 12:00:00,101.22,101.23,100.53,100.88,25900.0,100.9477,100.9577,100.2595,100.6086,25900.0
2012-02-06 12:05:00,100.79,101.0,100.75,100.77,10600.0,100.5188,100.7283,100.479,100.4989,10600.0
2012-02-06 12:10:00,100.68,100.89,100.43,100.78,42400.0,100.4091,100.6186,100.1598,100.5089,42400.0
2012-02-06 12:15:00,100.71,100.9,100.57,100.57,9900.0,100.4391,100.6286,100.2994,100.2994,9900.0
2012-02-06 12:20:00,100.55,100.66,100.41,100.55,37300.0,100.2795,100.3892,100.1399,100.2795,37300.0
2012-02-06 12:25:00,100.55,100.78,100.47,100.71,31100.0,100.2795,100.5089,100.1997,100.4391,31100.0
2012-02-06 12:30:00,100.74,100.98,100.65,100.95,9600.0,100.469,100.7083,100.3792,100.6784,9600.0
2012-02-06 12:35:00,100.87,100.99,100.86,100.98,9200.0,100.5986,100.7183,100.5887,100.7083,9200.0
2012-02-06 12:40:00,100.99,101.41,100.88,101.16,21800.0,100.7183,101.1372,100.6086,100.8879,21800.0
2012-02-06 12:45:00,101.24,101.41,101.23,101.28,20400.0,100.9676,101.1372,100.9577,101.0075,20400.0
2012-02-06 12:50:00,101.3,101.47,101.25,101.36,16400.0,101.0275,101.197,100.9776,101.0873,16400.0
2012-02-06 12:55:00,101.27,101.37,101.02,101.33,9800.0,100.9976,101.0973,100.7482,101.0574,9800.0
2012-02-06 13:00:00,101.31,101.47,101.2,101.4,7300.0,101.0374,101.197,100.9277,101.1272,7300.0
2012-02-06 13:05:00,101.41,101.44,101.27,101.36,7600.0,101.1372,101.1671,100.9976,101.0873,7600.0
2012-02-06 13:10:00,101.36,101.45,101.29,101.31,8400.0,101.0873,101.1771,101.0175,101.0374,8400.0
2012-02-06 13:15:00,101.31,101.31,101.17,101.21,7800.0,101.0374,101.0374,100.8978,100.9377,7800.0
2012-02-06 13:20:00,101.2,101.4,101.16,101.36,12100.0,100.9277,101.1272,100.8879,101.0873,12100.0
2012-02-06 13:25:00,101.3,101.34,101.1,101.1,9600.0,101.0275,101.0674,100.828,100.828,9600.0
2012-02-06 13:30:00,101.09,101.26,101.0,101.26,13300.0,100.818,100.9876,100.7283,100.9876,13300.0
2012-02-06 13:35:00,101.26,101.4,101.25,101.26,11600.0,100.9876,101.1272,100.9776,100.9876,11600.0
2012-02-06 13:40:00,101.33,101.34,101.2,101.2,10600.0,101.0574,101.0674,100.9277,100.9277,10600.0
2012-02-06 13:45:00,101.25,101.27,101.2,101.25,4700.0,100.9776,100.9976,100.9277,100.9776,4700.0
2012-02-06 13:50:00,101.25,101.4,101.2,101.4,8900.0,100.9776,101.1272,100.9277,101.1272,8900.0
2012-02-06 13:55:00,101.35,101.45,101.27,101.45,10300.0,101.0773,101.1771,100.9976,101.1771,10300.0
2012-02-06 14:00:00,101.4,101.45,101.25,101.26,9400.0,101.1272,101.1771,100.9776,100.9876,9400.0
2012-02-06 14:05:00,101.31,101.44,101.26,101.35,9800.0,101.0374,101.1671,100.9876,101.0773,9800.0
2012-02-06 14:10:00,101.4,101.45,101.38,101.4,5600.0,101.1272,101.1771,101.1073,101.1272,5600.0
2012-02-06 14:15:00,101.43,101.68,101.33,101.66,12900.0,101.1571,101.4065,101.0574,101.3865,12900.0
2012-02-06 14:20:00,101.61,101.72,101.58,101.64,10000.0,101.3366,101.4463,101.3067,101.3666,10000.0
2012-02-06 14:25:00,101.61,101.63,101.35,101.44,8200.0,101.3366,101.3566,101.0773,101.1671,8200.0
2012-02-06 14:30:00,101.4,101.51,101.27,101.51,9400.0,101.1272,101.2369,100.9976,101.2369,9400.0
2012-02-06 14:35:00,101.48,101.52,101.2,101.32,36800.0,101.207,101.2469,100.9277,101.0474,36800.0
2012-02-06 14:40:00,101.28,101.33,101.23,101.3,11000.0,101.0075,101.0574,100.9577,101.0275,11000.0
2012-02-06 14:45:00,101.3,101.33,101.2,101.31,24200.0,101.0275,101.0574,100.9277,101.0374,24200.0
2012-02-06 14:50:00,101.35,101.35,101.16,101.16,17800.0,101.0773,101.0773,100.8879,100.8879,17800.0
2012-02-06 14:55:00,101.17,101.26,101.16,101.17,18200.0,100.8978,100.9876,100.8879,100.8978,18200.0
2012-02-06 15:00:00,101.17,101.27,101.17,101.23,12400.0,100.8978,100.9976,100.8978,100.9577,12400.0
2012-02-06 15:05:00,101.25,101.26,101.18,101.19,27500.0,100.9776,100.9876,100.9078,100.9178,27500.0
2012-02-06 15:10:00,101.2,101.34,101.15,101.27,33000.0,100.9277,101.0674,100.8779,100.9976,33000.0
2012-02-06 15:15:00,101.23,101.39,101.2,101.26,43900.0,100.9577,101.1172,100.9277,100.9876,43900.0
2012-02-06 15:20:00,101.28,101.28,101.07,101.2,20600.0,101.0075,101.0075,100.7981,100.9277,20600.0
2012-02-06 15:25:00,101.13,101.29,101.13,101.23,14500.0,100.8579,101.0175,100.8579,100.9577,14500.0
2012-02-06 15:30:00,101.24,101.32,101.16,101.27,16500.0,100.9676,101.0474,100.8879,100.9976,16500.0
2012-02-06 15:35:00,101.25,101.27,101.07,101.22,11400.0,100.9776,100.9976,100.7981,100.9477,11400.0
2012-02-06 15:40:00,101.2,101.26,101.15,101.21,53000.0,100.9277,100.9876,100.8779,100.9377,53000.0
2012-02-06 15:45:00,101.26,101.31,101.11,101.15,43900.0,100.9876,101.0374,100.838,100.8779,43900.0
2012-02-06 15:50:00,101.12,101.35,101.08,101.21,59800.0,100.848,101.0773,100.8081,100.9377,59800.0
2012-02-06 15:55:00,101.21,101.25,101.13,101.2,69100.0,100.9377,100.9776,100.8579,100.9277,69100.0
2012-02-07 09:30:00,101.41,101.93,99.75,99.97,107000.0,101.1372,101.6558,99.4816,99.7011,107000.0
2012-02-07 09:35:00,99.96,100.46,99.83,99.96,78700.0,99.6911,100.1897,99.5614,99.6911,78700.0
2012-02-07 09:40:00,99.96,100.63,99.87,100.02,57700.0,99.6911,100.3593,99.6013,99.7509,57700.0
2012-02-07 09:45:00,99.99,100.09,99.83,100.02,79400.0,99.721,99.8207,99.5614,99.7509,79400.0
2012-02-07 09:50:00,99.97,100.38,99.83,100.14,31700.0,99.7011,100.11,99.5614,99.8706,31700.0
2012-02-07 09:55:00,100.18,100.3,99.2,99.69,53300.0,99.9105,100.0302,98.9331,99.4218,53300.0
2012-02-07 10:00:00,99.51,99.85,99.34,99.39,24000.0,99.2423,99.5814,99.0727,99.1226,24000.0
2012-02-07 10:05:00,99.39,99.44,99.1,99.23,15300.0,99.1226,99.1725,98.8334,98.963,15300.0
2012-02-07 10:10:00,99.14,99.61,99.13,99.6,32900.0,98.8733,99.342,98.8633,99.332,32900.0
2012-02-07 10:15:00,99.57,99.8,99.44,99.67,11700.0,99.3021,99.5315,99.1725,99.4019,11700.0
2012-02-07 10:20:00,99.7,99.72,99.37,99.52,23500.0,99.4318,99.4517,99.1027,99.2523,23500.0
2012-02-07 10:25:00,99.5,99.62,99.37,99.54,31000.0,99.2323,99.352,99.1027,99.2722,31000.0
2012-02-07 10:30:00,99.52,99.9,99.5,99.66,8600.0,99.2523,99.6312,99.2323,99.3919,8600.0
2012-02-07 10:35:00,99.5,99.72,99.46,99.55,8600.0,99.2323,99.4517,99.1924,99.2822,8600.0
2012-02-07 10:40:00,99.67,99.98,99.66,99.75,7700.0,99.4019,99.711,99.3919,99.4816,7700.0
2012-02-07 10:45:00,99.75,99.81,99.65,99.76,22800.0,99.4816,99.5415,99.3819,99.4916,22800.0
2012-02-07 10:50:00,99.69,99.84,99.57,99.64,16000.0,99.4218,99.5714,99.3021,99.3719,16000.0
2012-02-07 10:55:00,99.64,99.96,99.59,99.92,21400.0,99.3719,99.6911,99.3221,99.6512,21400.0
2012-02-07 11:00:00,99.92,100.19,99.81,100.15,29500.0,99.6512,99.9205,99.5415,99.8806,29500.0
2012-02-07 11:05:00,100.12,100.27,99.98,100.06,9900.0,99.8507,100.0002,99.711,99.7908,9900.0
2012-02-07 11:10:00,100.03,100.58,99.93,100.56,25400.0,99.7609,100.3094,99.6612,100.2895,25400.0
2012-02-07 11:15:00,100.5,100.9,100.4,100.89,13800.0,100.2296,100.6286,100.1299,100.6186,13800.0
2012-02-07 11:20:00,100.83,100.88,100.61,100.63,4100.0,100.5587,100.6086,100.3393,100.3593,4100.0
2012-02-07 11:25:00,100.62,100.72,100.4,100.64,10300.0,100.3493,100.449,100.1299,100.3693,10300.0
2012-02-07 11:30:00,100.64,100.93,100.54,100.83,33900.0,100.3693,100.6585,100.2695,100.5587,33900.0
2012-02-07 11:35:00,100.84,101.19,100.77,101.04,14100.0,100.5687,100.9178,100.4989,100.7682,14100.0
2012-02-07 11:40:00,101.0,101.01,100.74,100.9,12500.0,100.7283,100.7383,100.469,100.6286,12500.0
2012-02-07 11:45:00,100.88,100.93,100.64,100.64,10500.0,100.6086,100.6585,100.3693,100.3693,10500.0
2012-02-07 11:50:00,100.64,100.7,100.25,100.26,17200.0,100.3693,100.4291,99.9803,99.9903,17200.0
2012-02-07 11:55:00,100.27,100.32,99.85,100.01,17500.0,100.0002,100.0501,99.5814,99.7409,17500.0
2012-02-07 12:00:00,100.02,100.03,99.89,99.96,5600.0,99.7509,99.7609,99.6213,99.6911,5600.0
2012-02-07 12:05:00,99.89,99.98,99.36,99.61,23100.0,99.6213,99.711,99.0927,99.342,23100.0
2012-02-07 12:10:00,99.63,99.82,99.57,99.67,7100.0,99.362,99.5515,99.3021,99.4019,7100.0
2012-02-07 12:15:00,99.6,99.76,99.6,99.6,2800.0,99.332,99.4916,99.332,99.332,2800.0
2012-02-07 12:20:00,99.61,99.65,99.54,99.56,7000.0,99.342,99.3819,99.2722,99.2922,7000.0
2012-02-07 12:25:00,99.59,99.74,99.55,99.58,7700.0,99.3221,99.4717,99.2822,99.3121,7700.0
2012-02-07 12:30:00,99.58,99.66,99.52,99.52,2200.0,99.3121,99.3919,99.2523,99.2523,2200.0
2012-02-07 12:35:00,99.53,99.55,99.4,99.43,7700.0,99.2622,99.2822,99.1326,99.1625,7700.0
2012-02-07 12:40:00,99.42,99.57,99.37,99.51,6100.0,99.1525,99.3021,99.1027,99.2423,6100.0
2012-02-07 12:45:00,99.53,99.68,99.44,99.53,9600.0,99.2622,99.4118,99.1725,99.2622,9600.0
2012-02-07 12:50:00,99.58,99.6,99.4,99.43,8900.0,99.3121,99.332,99.1326,99.1625,8900.0
2012-02-07 12:55:00,99.41,99.6,99.36,99.44,6500.0,99.1426,99.332,99.0927,99.1725,6500.0
2012-02-07 13:00:00,99.5,99.55,99.36,99.37,7300.0,99.2323,99.2822,99.0927,99.1027,7300.0
2012-02-07 13:05:00,99.46,99.56,99.38,99.51,4800.0,99.1924,99.2922,99.1126,99.2423,4800.0
2012-02-07 13:10:00,99.43,99.49,99.36,99.36,3500.0,99.1625,99.2223,99.0927,99.0927,3500.0
2012-02-07 13:15:00,99.43,99.5,99.37,99.4,5000.0,99.1625,99.2323,99.1027,99.1326,5000.0
2012-02-07 13:20:00,99.45,99.5,99.41,99.49,3700.0,99.1825,99.2323,99.1426,99.2223,3700.0
2012-02-07 13:25:00,99.49,99.52,99.4,99.5,11600.0,99.2223,99.2523,99.1326,99.2323,11600.0
2012-02-07 13:30:00,99.46,99.79,99.46,99.7,33500.0,99.1924,99.5215,99.1924,99.4318,33500.0
2012-02-07 13:35:00,99.7,99.89,99.66,99.86,7500.0,99.4318,99.6213,99.3919,99.5913,7500.0
2012-02-07 13:40:00,99.83,99.83,99.7,99.7,4100.0,99.5614,99.5614,99.4318,99.4318,4100.0
2012-02-07 13:45:00,99.7,99.91,99.62,99.87,9900.0,99.4318,99.6412,99.352,99.6013,9900.0
2012-02-07 13:50:00,99.92,99.94,99.79,99.89,9500.0,99.6512,99.6711,99.5215,99.6213,9500.0
2012-02-07 13:55:00,99.85,99.93,99.82,99.84,2700.0,99.5814,99.6612,99.5515,99.5714,2700.0
2012-02-07 14:00:00,99.88,100.0,99.72,100.0,33700.0,99.6113,99.731,99.4517,99.731,33700.0
2012-02-07 14:05:00,99.94,100.0,99.9,99.9,6900.0,99.6711,99.731,99.6312,99.6312,6900.0
2012-02-07 14:10:00,99.92,99.93,99.77,99.91,6600.0,99.6512,99.6612,99.5016,99.6412,6600.0
2012-02-07 14:15:00,99.89,99.89,99.76,99.79,3400.0,99.6213,99.6213,99.4916,99.5215,3400.0
2012-02-07 14:20:00,99.77,99.99,99.71,99.89,8900.0,99.5016,99.721,99.4418,99.6213,8900.0
2012-02-07 14:25:00,99.9,99.99,99.82,99.99,7300.0,99.6312,99.721,99.5515,99.721,7300.0
2012-02-07 14:30:00,99.96,99.98,99.83,99.83,5100.0,99.6911,99.711,99.5614,99.5614,5100.0
2012-02-07 14:35:00,99.84,99.96,99.84,99.93,5000.0,99.5714,99.6911,99.5714,99.6612,5000.0
2012-02-07 14:40:00,99.93,99.97,99.8,99.8,10500.0,99.6612,99.7011,99.5315,99.5315,10500.0
2012-02-07 14:45:00,99.8,99.8,99.58,99.62,6100.0,99.5315,99.5315,99.3121,99.352,6100.0
2012-02-07 14:50:00,99.64,100.0,99.62,99.93,8600.0,99.3719,99.731,99.352,99.6612,8600.0
2012-02-07 14:55:00,99.75,99.87,99.61,99.85,6100.0,99.4816,99.6013,99.342,99.5814,6100.0
2012-02-07 15:00:00,99.84,99.84,99.58,99.58,4300.0,99.5714,99.5714,99.3121,99.3121,4300.0
2012-02-07 15:05:00,99.58,99.67,99.52,99.63,5100.0,99.3121,99.4019,99.2523,99.362,5100.0
2012-02-07 15:10:00,99.63,99.87,99.57,99.86,7600.0,99.362,99.6013,99.3021,99.5913,7600.0
2012-02-07 15:15:00,99.86,100.0,99.86,99.96,6300.0,99.5913,99.731,99.5913,99.6911,6300.0
2012-02-07 15:20:00,99.93,100.04,99.91,99.97,13000.0,99.6612,99.7709,99.6412,99.7011,13000.0
2012-02-07 15:25:00,100.0,100.32,99.98,100.26,12400.0,99.731,100.0501,99.711,99.9903,12400.0
2012-02-07 15:30:00,100.28,100.36,100.13,100.25,11500.0,100.0102,100.09,99.8606,99.9803,11500.0
2012-02-07 15:35:00,100.27,100.37,100.09,100.13,22600.0,100.0002,100.1,99.8207,99.8606,22600.0
2012-02-07 15:40:00,100.13,100.34,99.97,100.23,16100.0,99.8606,100.0701,99.7011,99.9604,16100.0
2012-02-07 15:45:00,100.25,100.3,99.93,100.2,40200.0,99.9803,100.0302,99.6612,99.9304,40200.0
2012-02-07 15:50:00,100.22,100.49,100.2,100.34,45000.0,99.9504,100.2197,99.9304,100.0701,45000.0
2012-02-07 15:55:00,100.35,100.39,100.32,100.34,32500.0,100.08,100.1199,100.0501,100.0701,32500.0
2012-02-08 09:30:00,100.73,101.49,100.21,101.49,24700.0,100.459,101.217,99.9404,101.217,24700.0
2012-02-08 09:35:00,101.52,102.4,101.5,102.4,36400.0,101.2469,102.1245,101.2269,102.1245,36400.0
2012-02-08 09:40:00,102.32,102.4,101.56,101.66,19200.0,102.0447,102.1245,101.2868,101.3865,19200.0
2012-02-08 09:45:00,101.63,101.99,101.14,101.15,17200.0,101.3566,101.7156,100.8679,100.8779,17200.0
2012-02-08 09:50:00,101.15,101.45,100.89,101.14,15000.0,100.8779,101.1771,100.6186,100.8679,15000.0
2012-02-08 09:55:00,101.16,101.39,100.62,101.07,23600.0,100.8879,101.1172,100.3493,100.7981,23600.0
2012-02-08 10:00:00,100.91,101.22,100.91,101.06,14000.0,100.6385,100.9477,100.6385,100.7881,14000.0
2012-02-08 10:05:00,101.14,101.4,100.91,101.24,28700.0,100.8679,101.1272,100.6385,100.9676,28700.0
2012-02-08 10:10:00,101.39,101.9,101.39,101.58,14200.0,101.1172,101.6259,101.1172,101.3067,14200.0
2012-02-08 10:15:00,101.58,101.58,101.31,101.52,11000.0,101.3067,101.3067,101.0374,101.2469,11000.0
2012-02-08 10:20:00,101.54,101.83,101.54,101.75,8800.0,101.2668,101.5561,101.2668,101.4763,8800.0
2012-02-08 10:25:00,101.68,101.85,101.6,101.75,18200.0,101.4065,101.576,101.3267,101.4763,18200.0
2012-02-08 10:30:00,101.76,101.86,101.64,101.71,6800.0,101.4862,101.586,101.3666,101.4364,6800.0
2012-02-08 10:35:00,101.65,101.66,100.81,100.81,13100.0,101.3765,101.3865,100.5388,100.5388,13100.0
2012-02-08 10:40:00,100.79,100.88,100.39,100.39,13600.0,100.5188,100.6086,100.1199,100.1199,13600.0
2012-02-08 10:45:00,100.39,100.44,100.24,100.24,11600.0,100.1199,100.1698,99.9703,99.9703,11600.0
2012-02-08 10:50:00,100.32,100.4,100.28,100.34,5400.0,100.0501,100.1299,100.0102,100.0701,5400.0
2012-02-08 10:55:00,100.34,100.38,100.3,100.35,5700.0,100.0701,100.11,100.0302,100.08,5700.0
2012-02-08 11:00:00,100.36,100.39,99.74,99.74,21600.0,100.09,100.1199,99.4717,99.4717,21600.0
2012-02-08 11:05:00,99.73,99.73,99.38,99.64,15900.0,99.4617,99.4617,99.1126,99.3719,15900.0
2012-02-08 11:10:00,99.72,99.88,99.55,99.55,6200.0,99.4517,99.6113,99.2822,99.2822,6200.0
2012-02-08 11:15:00,99.56,99.67,99.32,99.4,10100.0,99.2922,99.4019,99.0528,99.1326,10100.0
2012-02-08 11:20:00,99.43,99.56,99.29,99.49,11600.0,99.1625,99.2922,99.0229,99.2223,11600.0
2012-02-08 11:25:00,99.43,99.43,98.59,98.74,41500.0,99.1625,99.1625,98.3248,98.4744,41500.0
2012-02-08 11:30:00,98.73,99.51,98.73,99.51,20700.0,98.4644,99.2423,98.4644,99.2423,20700.0
2012-02-08 11:35:00,99.52,99.52,98.84,99.02,11300.0,99.2523,99.2523,98.5741,98.7536,11300.0
2012-02-08 11:40:00,99.1,99.21,98.7,98.7,14300.0,98.8334,98.9431,98.4345,98.4345,14300.0
2012-02-08 11:45:00,98.76,99.35,98.72,99.26,8500.0,98.4943,99.0827,98.4544,98.993,8500.0
2012-02-08 11:50:00,99.31,99.61,99.27,99.36,9000.0,99.0428,99.342,99.0029,99.0927,9000.0
2012-02-08 11:55:00,99.46,99.94,99.46,99.86,9700.0,99.1924,99.6711,99.1924,99.5913,9700.0
2012-02-08 12:00:00,99.81,99.99,99.75,99.96,8000.0,99.5415,99.721,99.4816,99.6911,8000.0
2012-02-08 12:05:00,99.89,99.95,99.69,99.81,4800.0,99.6213,99.6811,99.4218,99.5415,4800.0
2012-02-08 12:10:00,99.84,100.33,99.82,100.33,7000.0,99.5714,100.0601,99.5515,100.0601,7000.0
2012-02-08 12:15:00,100.31,100.34,100.01,100.01,12500.0,100.0401,100.0701,99.7409,99.7409,12500.0
2012-02-08 12:20:00,100.01,100.2,99.93,100.12,12300.0,99.7409,99.9304,99.6612,99.8507,12300.0
2012-02-08 12:25:00,100.12,100.13,99.92,100.01,9200.0,99.8507,99.8606,99.6512,99.7409,9200.0
2012-02-08 12:30:00,100.0,100.09,99.94,100.02,3400.0,99.731,99.8207,99.6711,99.7509,3400.0
2012-02-08 12:35:00,100.02,100.06,99.88,100.03,25800.0,99.7509,99.7908,99.6113,99.7609,25800.0
2012-02-08 12:40:00,100.0,100.13,99.96,100.04,15000.0,99.731,99.8606,99.6911,99.7709,15000.0
2012-02-08 12:45:00,100.0,100.16,99.99,100.16,5200.0,99.731,99.8905,99.721,99.8905,5200.0
2012-02-08 12:50:00,100.16,100.25,100.04,100.23,9100.0,99.8905,99.9803,99.7709,99.9604,9100.0
2012-02-08 12:55:00,100.2,100.49,100.2,100.49,44300.0,99.9304,100.2197,99.9304,100.2197,44300.0
2012-02-08 13:00:00,100.49,100.57,100.43,100.51,10700.0,100.2197,100.2994,100.1598,100.2396,10700.0
2012-02-08 13:05:00,100.54,100.76,100.5,100.57,10700.0,100.2695,100.4889,100.2296,100.2994,10700.0
2012-02-08 13:10:00,100.6,100.96,100.6,100.96,7100.0,100.3294,100.6884,100.3294,100.6884,7100.0
2012-02-08 13:15:00,100.97,101.12,100.88,101.06,20500.0,100.6984,100.848,100.6086,100.7881,20500.0
2012-02-08 13:20:00,101.02,101.13,101.0,101.08,7700.0,100.7482,100.8579,100.7283,100.8081,7700.0
2012-02-08 13:25:00,101.09,101.1,100.8,101.0,16200.0,100.818,100.828,100.5288,100.7283,16200.0
2012-02-08 13:30:00,101.0,101.05,100.81,100.86,9000.0,100.7283,100.7781,100.5388,100.5887,9000.0
2012-02-08 13:35:00,100.9,101.25,100.9,101.22,9600.0,100.6286,100.9776,100.6286,100.9477,9600.0
2012-02-08 13:40:00,101.23,101.25,101.06,101.2,7800.0,100.9577,100.9776,100.7881,100.9277,7800.0
2012-02-08 13:45:00,101.17,101.27,101.15,101.26,7700.0,100.8978,100.9976,100.8779,100.9876,7700.0
2012-02-08 13:50:00,101.23,101.27,101.05,101.11,5800.0,100.9577,100.9976,100.7781,100.838,5800.0
2012-02-08 13:55:00,101.09,101.19,101.05,101.14,15000.0,100.818,100.9178,100.7781,100.8679,15000.0
2012-02-08 14:00:00,101.12,101.19,100.95,100.99,17300.0,100.848,100.9178,100.6784,100.7183,17300.0
2012-02-08 14:05:00,101.04,101.29,100.92,101.29,45200.0,100.7682,101.0175,100.6485,101.0175,45200.0
2012-02-08 14:10:00,101.31,101.68,101.25,101.39,13300.0,101.0374,101.4065,100.9776,101.1172,13300.0
2012-02-08 14:15:00,101.45,101.63,101.41,101.49,12800.0,101.1771,101.3566,101.1372,101.217,12800.0
2012-02-08 14:20:00,101.48,101.73,101.48,101.73,9500.0,101.207,101.4563,101.207,101.4563,9500.0
2012-02-08 14:25:00,101.72,102.05,101.25,101.9,59600.0,101.4463,101.7755,100.9776,101.6259,59600.0
2012-02-08 14:30:00,101.9,102.01,101.75,101.9,12300.0,101.6259,101.7356,101.4763,101.6259,12300.0
2012-02-08 14:35:00,101.9,102.13,101.87,102.12,7800.0,101.6259,101.8552,101.5959,101.8453,7800.0
2012-02-08 14:40:00,102.1,102.2,102.05,102.06,14100.0,101.8253,101.9251,101.7755,101.7854,14100.0
2012-02-08 14:45:00,102.14,102.35,102.07,102.31,12000.0,101.8652,102.0747,101.7954,102.0348,12000.0
2012-02-08 14:50:00,102.23,102.37,102.16,102.33,9000.0,101.955,102.0946,101.8852,102.0547,9000.0
2012-02-08 14:55:00,102.29,102.5,102.26,102.48,15100.0,102.0148,102.2242,101.9849,102.2043,15100.0
2012-02-08 15:00:00,102.45,102.49,102.14,102.2,13900.0,102.1744,102.2143,101.8652,101.9251,13900.0
2012-02-08 15:05:00,102.16,102.37,102.16,102.31,11300.0,101.8852,102.0946,101.8852,102.0348,11300.0
2012-02-08 15:10:00,102.3,102.36,102.13,102.19,13600.0,102.0248,102.0846,101.8552,101.9151,13600.0
2012-02-08 15:15:00,102.15,102.26,102.15,102.26,8900.0,101.8752,101.9849,101.8752,101.9849,8900.0
2012-02-08 15:20:00,102.24,102.3,102.14,102.3,10900.0,101.9649,102.0248,101.8652,102.0248,10900.0
2012-02-08 15:25:00,102.26,102.36,102.22,102.35,18500.0,101.9849,102.0846,101.945,102.0747,18500.0
2012-02-08 15:30:00,102.33,102.45,102.27,102.41,30000.0,102.0547,102.1744,101.9949,102.1345,30000.0
2012-02-08 15:35:00,102.43,102.62,102.4,102.56,19800.0,102.1544,102.3439,102.1245,102.2841,19800.0
2012-02-08 15:40:00,102.54,102.86,102.47,102.79,34100.0,102.2641,102.5833,102.1943,102.5135,34100.0
2012-02-08 15:45:00,102.79,102.84,102.25,102.44,42100.0,102.5135,102.5633,101.9749,102.1644,42100.0
2012-02-08 15:50:00,102.47,102.78,102.43,102.74,38400.0,102.1943,102.5035,102.1544,102.4636,38400.0
2012-02-08 15:55:00,102.72,102.77,102.61,102.75,40500.0,102.4437,102.4935,102.334,102.4736,40500.0
2012-02-09 09:30:00,102.51,103.48,102.51,102.66,28600.0,102.2342,103.2016,102.2342,102.3838,28600.0
2012-02-09 09:35:00,102.7,102.77,101.41,102.0,19300.0,102.4237,102.4935,101.1372,101.7256,19300.0
2012-02-09 09:40:00,102.0,102.43,101.75,102.17,12200.0,101.7256,102.1544,101.4763,101.8951,12200.0
2012-02-09 09:45:00,102.18,102.73,102.0,102.34,10700.0,101.9051,102.4536,101.7256,102.0647,10700.0
2012-02-09 09:50:00,102.37,103.33,102.37,103.23,24900.0,102.0946,103.052,102.0946,102.9523,24900.0
2012-02-09 09:55:00,103.19,103.43,103.19,103.35,20900.0,102.9124,103.1517,102.9124,103.072,20900.0
2012-02-09 10:00:00,103.34,103.35,102.73,102.91,13400.0,103.062,103.072,102.4536,102.6331,13400.0
2012-02-09 10:05:00,103.0,103.14,102.78,102.84,12800.0,102.7229,102.8625,102.5035,102.5633,12800.0
2012-02-09 10:10:00,102.8,102.92,102.67,102.81,7600.0,102.5234,102.6431,102.3938,102.5334,7600.0
2012-02-09 10:15:00,102.8,102.89,102.69,102.89,6200.0,102.5234,102.6132,102.4137,102.6132,6200.0
2012-02-09 10:20:00,102.92,102.92,102.66,102.7,9800.0,102.6431,102.6431,102.3838,102.4237,9800.0
2012-02-09 10:25:00,102.78,102.79,102.2,102.68,27600.0,102.5035,102.5135,101.9251,102.4038,27600.0
2012-02-09 10:30:00,102.64,102.71,101.94,102.04,15900.0,102.3639,102.4337,101.6658,101.7655,15900.0
2012-02-09 10:35:00,102.19,102.2,101.91,102.09,18300.0,101.9151,101.9251,101.6358,101.8154,18300.0
2012-02-09 10:40:00,102.1,102.27,102.04,102.12,17500.0,101.8253,101.9949,101.7655,101.8453,17500.0
2012-02-09 10:45:00,102.12,103.07,102.12,102.97,20700.0,101.8453,102.7927,101.8453,102.693,20700.0
2012-02-09 10:50:00,102.9,103.03,102.69,102.69,9100.0,102.6232,102.7528,102.4137,102.4137,9100.0
2012-02-09 10:55:00,102.81,103.1,102.81,103.07,6500.0,102.5334,102.8226,102.5334,102.7927,6500.0
2012-02-09 11:00:00,103.08,103.43,103.06,103.42,8200.0,102.8027,103.1517,102.7827,103.1418,8200.0
2012-02-09 11:05:00,103.45,103.46,103.22,103.27,9800.0,103.1717,103.1817,102.9423,102.9922,9800.0
2012-02-09 11:10:00,103.34,103.99,103.34,103.92,16600.0,103.062,103.7102,103.062,103.6404,16600.0
2012-02-09 11:15:00,103.97,103.98,103.78,103.9,20500.0,103.6903,103.7003,103.5008,103.6205,20500.0
2012-02-09 11:20:00,103.86,104.06,103.72,103.95,20200.0,103.5806,103.7801,103.441,103.6703,20200.0
2012-02-09 11:25:00,103.95,103.99,103.77,103.87,3900.0,103.6703,103.7102,103.4908,103.5906,3900.0
2012-02-09 11:30:00,103.99,104.09,103.89,104.01,7900.0,103.7102,103.81,103.6105,103.7302,7900.0
2012-02-09 11:35:00,103.99,104.1,103.71,103.84,17400.0,103.7102,103.8199,103.431,103.5606,17400.0
2012-02-09 11:40:00,103.87,103.88,103.32,103.62,14600.0,103.5906,103.6005,103.042,103.3412,14600.0
2012-02-09 11:45:00,103.63,103.63,103.19,103.49,17400.0,103.3512,103.3512,102.9124,103.2116,17400.0
2012-02-09 11:50:00,103.5,103.89,103.5,103.65,11400.0,103.2216,103.6105,103.2216,103.3712,11400.0
2012-02-09 11:55:00,103.64,104.14,103.57,104.03,11800.0,103.3612,103.8598,103.2914,103.7501,11800.0
2012-02-09 12:00:00,104.05,104.25,103.96,104.01,31300.0,103.7701,103.9695,103.6803,103.7302,31300.0
2012-02-09 12:05:00,104.03,104.21,104.0,104.21,12400.0,103.7501,103.9296,103.7202,103.9296,12400.0
2012-02-09 12:10:00,104.18,104.5,104.12,104.5,41000.0,103.8997,104.2189,103.8399,104.2189,41000.0
2012-02-09 12:15:00,104.5,104.6,104.41,104.49,13300.0,104.2189,104.3186,104.1291,104.2089,13300.0
2012-02-09 12:20:00,104.5,104.57,104.26,104.33,14100.0,104.2189,104.2887,103.9795,104.0493,14100.0
2012-02-09 12:25:00,104.31,104.31,104.16,104.25,13200.0,104.0294,104.0294,103.8798,103.9695,13200.0
2012-02-09 12:30:00,104.23,104.34,104.2,104.34,12700.0,103.9496,104.0593,103.9197,104.0593,12700.0
2012-02-09 12:35:00,104.39,104.58,104.36,104.53,15900.0,104.1092,104.2987,104.0792,104.2488,15900.0
2012-02-09 12:40:00,104.53,104.64,104.5,104.5,11000.0,104.2488,104.3585,104.2189,104.2189,11000.0
2012-02-09 12:45:00,104.48,104.53,104.36,104.48,11300.0,104.1989,104.2488,104.0792,104.1989,11300.0
2012-02-09 12:50:00,104.42,104.75,104.4,104.7,14000.0,104.1391,104.4682,104.1191,104.4183,14000.0
2012-02-09 12:55:00,104.65,105.19,104.64,105.04,50800.0,104.3685,104.907,104.3585,104.7574,50800.0
2012-02-09 13:00:00,105.05,105.13,104.88,105.12,10900.0,104.7674,104.8472,104.5978,104.8372,10900.0
2012-02-09 13:05:00,105.06,105.12,104.69,104.92,12100.0,104.7774,104.8372,104.4084,104.6377,12100.0
2012-02-09 13:10:00,104.93,105.1,104.89,105.09,20500.0,104.6477,104.8173,104.6078,104.8073,20500.0
2012-02-09 13:15:00,105.08,105.09,104.9,105.01,16100.0,104.7973,104.8073,104.6178,104.7275,16100.0
2012-02-09 13:20:00,105.01,105.08,104.92,105.04,10400.0,104.7275,104.7973,104.6377,104.7574,10400.0
2012-02-09 13:25:00,105.09,105.42,105.06,105.38,5900.0,104.8073,105.1364,104.7774,105.0965,5900.0
2012-02-09 13:30:00,105.38,105.42,105.14,105.18,9000.0,105.0965,105.1364,104.8571,104.897,9000.0
2012-02-09 13:35:00,105.2,105.2,104.92,105.03,13800.0,104.917,104.917,104.6377,104.7474,13800.0
2012-02-09 13:40:00,105.1,105.13,105.03,105.06,8100.0,104.8173,104.8472,104.7474,104.7774,8100.0
2012-02-09 13:45:00,105.06,105.13,104.99,105.13,13100.0,104.7774,104.8472,104.7075,104.8472,13100.0
2012-02-09 13:50:00,105.14,105.3,105.13,105.25,33500.0,104.8571,105.0167,104.8472,104.9668,33500.0
2012-02-09 13:55:00,105.2,105.25,104.95,104.95,21900.0,104.917,104.9668,104.6677,104.6677,21900.0
2012-02-09 14:00:00,105.01,105.07,104.9,105.03,14300.0,104.7275,104.7873,104.6178,104.7474,14300.0
2012-02-09 14:05:00,104.99,104.99,104.8,104.8,9400.0,104.7075,104.7075,104.5181,104.5181,9400.0
2012-02-09 14:10:00,104.76,104.8,104.57,104.59,12200.0,104.4782,104.5181,104.2887,104.3086,12200.0
2012-02-09 14:15:00,104.6,104.78,104.58,104.6,12300.0,104.3186,104.4981,104.2987,104.3186,12300.0
2012-02-09 14:20:00,104.68,104.75,104.4,104.41,8700.0,104.3984,104.4682,104.1191,104.1291,8700.0
2012-02-09 14:25:00,104.37,104.69,104.25,104.65,26000.0,104.0892,104.4084,103.9695,104.3685,26000.0
2012-02-09 14:30:00,104.65,104.8,104.5,104.5,14300.0,104.3685,104.5181,104.2189,104.2189,14300.0
2012-02-09 14:35:00,104.5,104.6,104.33,104.36,9500.0,104.2189,104.3186,104.0493,104.0792,9500.0
2012-02-09 14:40:00,104.43,104.43,104.11,104.11,14300.0,104.1491,104.1491,103.8299,103.8299,14300.0
2012-02-09 14:45:00,104.1,104.19,103.89,103.96,16400.0,103.8199,103.9097,103.6105,103.6803,16400.0
2012-02-09 14:50:00,103.96,104.02,103.66,103.81,16800.0,103.6803,103.7402,103.3811,103.5307,16800.0
2012-02-09 14:55:00,103.88,104.05,103.79,103.9,9400.0,103.6005,103.7701,103.5108,103.6205,9400.0
2012-02-09 15:00:00,103.83,103.95,103.79,103.95,10000.0,103.5507,103.6703,103.5108,103.6703,10000.0
2012-02-09 15:05:00,103.88,104.09,103.76,103.76,17800.0,103.6005,103.81,103.4809,103.4809,17800.0
2012-02-09 15:10:00,103.79,103.88,103.64,103.81,12100.0,103.5108,103.6005,103.3612,103.5307,12100.0
2012-02-09 15:15:00,103.76,103.83,103.43,103.49,12600.0,103.4809,103.5507,103.1517,103.2116,12600.0
2012-02-09 15:20:00,103.57,103.59,103.35,103.39,48400.0,103.2914,103.3113,103.072,103.1119,48400.0
2012-02-09 15:25:00,103.39,103.73,103.33,103.69,70000.0,103.1119,103.4509,103.052,103.411,70000.0
2012-02-09 15:30:00,103.65,103.73,103.23,103.23,20000.0,103.3712,103.4509,102.9523,102.9523,20000.0
2012-02-09 15:35:00,103.22,103.22,102.85,102.92,40300.0,102.9423,102.9423,102.5733,102.6431,40300.0
2012-02-09 15:40:00,102.99,103.03,102.59,102.93,30800.0,102.7129,102.7528,102.314,102.6531,30800.0
2012-02-09 15:45:00,102.94,103.11,102.82,103.03,22400.0,102.6631,102.8326,102.5434,102.7528,22400.0
2012-02-09 15:50:00,103.04,103.56,103.04,103.55,52300.0,102.7628,103.2814,102.7628,103.2714,52300.0
2012-02-09 15:55:00,103.55,103.59,103.39,103.58,31700.0,103.2714,103.3113,103.1119,103.3013,31700.0
2012-02-10 09:30:00,103.0,103.58,102.73,103.42,23400.0,102.7229,103.3013,102.4536,103.1418,23400.0
2012-02-10 09:35:00,103.22,103.59,102.5,102.5,12900.0,102.9423,103.3113,102.2242,102.2242,12900.0
2012-02-10 09:40:00,102.75,103.79,102.61,103.79,9000.0,102.4736,103.5108,102.334,103.5108,9000.0
2012-02-10 09:45:00,103.66,103.84,103.16,103.3,10300.0,103.3811,103.5606,102.8825,103.0221,10300.0
2012-02-10 09:50:00,103.3,103.3,102.66,102.66,10000.0,103.0221,103.0221,102.3838,102.3838,10000.0
2012-02-10 09:55:00,102.58,102.82,102.05,102.05,11500.0,102.304,102.5434,101.7755,101.7755,11500.0
2012-02-10 10:00:00,102.06,102.46,102.06,102.25,9000.0,101.7854,102.1844,101.7854,101.9749,9000.0
2012-02-10 10:05:00,102.34,102.47,102.0,102.06,15400.0,102.0647,102.1943,101.7256,101.7854,15400.0
2012-02-10 10:10:00,102.06,102.31,102.01,102.31,6500.0,101.7854,102.0348,101.7356,102.0348,6500.0
2012-02-10 10:15:00,102.32,102.5,102.17,102.41,5500.0,102.0447,102.2242,101.8951,102.1345,5500.0
2012-02-10 10:20:00,102.42,102.89,102.4,102.89,9300.0,102.1445,102.6132,102.1245,102.6132,9300.0
2012-02-10 10:25:00,102.76,103.06,102.65,102.9,16000.0,102.4835,102.7827,102.3738,102.6232,16000.0
2012-02-10 10:30:00,102.92,103.06,102.91,103.06,4000.0,102.6431,102.7827,102.6331,102.7827,4000.0
2012-02-10 10:35:00,102.99,103.06,102.75,103.0,4900.0,102.7129,102.7827,102.4736,102.7229,4900.0
2012-02-10 10:40:00,102.88,102.93,102.76,102.8,1300.0,102.6032,102.6531,102.4835,102.5234,1300.0
2012-02-10 10:45:00,102.87,102.89,102.73,102.76,3300.0,102.5933,102.6132,102.4536,102.4835,3300.0
2012-02-10 10:50:00,102.85,102.87,102.76,102.83,2000.0,102.5733,102.5933,102.4835,102.5534,2000.0
2012-02-10 10:55:00,102.8,102.82,102.5,102.5,7400.0,102.5234,102.5434,102.2242,102.2242,7400.0
2012-02-10 11:00:00,102.5,102.66,102.5,102.6,4100.0,102.2242,102.3838,102.2242,102.324,4100.0
2012-02-10 11:05:00,102.54,102.6,102.28,102.28,5000.0,102.2641,102.324,102.0048,102.0048,5000.0
2012-02-10 11:10:00,102.41,102.48,102.25,102.25,5200.0,102.1345,102.2043,101.9749,101.9749,5200.0
2012-02-10 11:15:00,102.43,102.43,102.25,102.42,4000.0,102.1544,102.1544,101.9749,102.1445,4000.0
2012-02-10 11:20:00,102.43,102.44,101.78,101.84,21100.0,102.1544,102.1644,101.5062,101.566,21100.0
2012-02-10 11:25:00,101.84,101.96,101.75,101.85,6000.0,101.566,101.6857,101.4763,101.576,6000.0
2012-02-10 11:30:00,101.82,101.88,101.56,101.71,12800.0,101.5461,101.6059,101.2868,101.4364,12800.0
2012-02-10 11:35:00,101.79,102.0,101.7,101.72,5000.0,101.5162,101.7256,101.4264,101.4463,5000.0
2012-02-10 11:40:00,101.7,101.92,101.62,101.68,9200.0,101.4264,101.6458,101.3466,101.4065,9200.0
2012-02-10 11:45:00,101.61,101.95,101.6,101.95,3700.0,101.3366,101.6757,101.3267,101.6757,3700.0
2012-02-10 11:50:00,101.97,102.19,101.95,102.15,3800.0,101.6957,101.9151,101.6757,101.8752,3800.0
2012-02-10 11:55:00,102.13,102.13,101.52,101.64,5200.0,101.8552,101.8552,101.2469,101.3666,5200.0
2012-02-10 12:00:00,101.64,101.97,101.58,101.97,2000.0,101.3666,101.6957,101.3067,101.6957,2000.0
2012-02-10 12:05:00,101.92,101.92,101.7,101.71,1800.0,101.6458,101.6458,101.4264,101.4364,1800.0
2012-02-10 12:10:00,101.71,101.87,101.65,101.7,12100.0,101.4364,101.5959,101.3765,101.4264,12100.0
2012-02-10 12:15:00,101.73,101.73,101.67,101.7,3900.0,101.4563,101.4563,101.3965,101.4264,3900.0
2012-02-10 12:20:00,101.72,101.72,101.52,101.63,5900.0,101.4463,101.4463,101.2469,101.3566,5900.0
2012-02-10 12:25:00,101.56,101.68,101.5,101.58,5500.0,101.2868,101.4065,101.2269,101.3067,5500.0
2012-02-10 12:30:00,101.49,101.62,101.29,101.61,33500.0,101.217,101.3466,101.0175,101.3366,33500.0
2012-02-10 12:35:00,101.61,101.66,101.6,101.64,12800.0,101.3366,101.3865,101.3267,101.3666,12800.0
2012-02-10 12:40:00,101.64,101.68,101.6,101.63,5500.0,101.3666,101.4065,101.3267,101.3566,5500.0
2012-02-10 12:45:00,101.62,101.68,101.58,101.62,10100.0,101.3466,101.4065,101.3067,101.3466,10100.0
2012-02-10 12:50:00,101.61,101.7,101.57,101.59,9200.0,101.3366,101.4264,101.2967,101.3167,9200.0
2012-02-10 12:55:00,101.65,101.96,101.58,101.86,8600.0,101.3765,101.6857,101.3067,101.586,8600.0
2012-02-10 13:00:00,101.9,101.91,101.77,101.77,2500.0,101.6259,101.6358,101.4962,101.4962,2500.0
2012-02-10 13:05:00,101.76,101.86,101.61,101.65,5900.0,101.4862,101.586,101.3366,101.3765,5900.0
2012-02-10 13:10:00,101.71,101.93,101.67,101.88,10700.0,101.4364,101.6558,101.3965,101.6059,10700.0
2012-02-10 13:15:00,101.91,101.99,101.81,101.85,10400.0,101.6358,101.7156,101.5361,101.576,10400.0
2012-02-10 13:20:00,101.92,101.99,101.92,101.99,1800.0,101.6458,101.7156,101.6458,101.7156,1800.0
2012-02-10 13:25:00,101.98,101.98,101.9,101.93,4800.0,101.7056,101.7056,101.6259,101.6558,4800.0
2012-02-10 13:30:00,101.96,101.96,101.88,101.88,2300.0,101.6857,101.6857,101.6059,101.6059,2300.0
2012-02-10 13:35:00,101.92,102.28,101.87,102.21,9400.0,101.6458,102.0048,101.5959,101.935,9400.0
2012-02-10 13:40:00,102.24,102.37,102.16,102.3,4300.0,101.9649,102.0946,101.8852,102.0248,4300.0
2012-02-10 13:45:00,102.3,102.33,102.1,102.14,9500.0,102.0248,102.0547,101.8253,101.8652,9500.0
2012-02-10 13:50:00,102.14,102.18,101.98,102.13,8900.0,101.8652,101.9051,101.7056,101.8552,8900.0
2012-02-10 13:55:00,102.11,102.21,101.98,101.98,3300.0,101.8353,101.935,101.7056,101.7056,3300.0
2012-02-10 14:00:00,101.98,102.14,101.98,102.09,900.0,101.7056,101.8652,101.7056,101.8154,900.0
2012-02-10 14:05:00,102.11,102.13,102.0,102.0,2700.0,101.8353,101.8552,101.7256,101.7256,2700.0
2012-02-10 14:10:00,102.05,102.05,102.0,102.02,1700.0,101.7755,101.7755,101.7256,101.7455,1700.0
2012-02-10 14:15:00,101.99,102.05,101.89,102.05,3700.0,101.7156,101.7755,101.6159,101.7755,3700.0
2012-02-10 14:20:00,102.1,102.28,102.1,102.24,8300.0,101.8253,102.0048,101.8253,101.9649,8300.0
2012-02-10 14:25:00,102.24,102.27,102.11,102.12,25600.0,101.9649,101.9949,101.8353,101.8453,25600.0
2012-02-10 14:30:00,102.07,102.13,102.0,102.13,4100.0,101.7954,101.8552,101.7256,101.8552,4100.0
2012-02-10 14:35:00,102.08,102.08,102.0,102.04,6700.0,101.8054,101.8054,101.7256,101.7655,6700.0
2012-02-10 14:40:00,102.07,102.11,102.01,102.06,3400.0,101.7954,101.8353,101.7356,101.7854,3400.0
2012-02-10 14:45:00,102.05,102.06,101.94,101.96,7200.0,101.7755,101.7854,101.6658,101.6857,7200.0
2012-02-10 14:50:00,101.97,102.09,101.97,102.02,2000.0,101.6957,101.8154,101.6957,101.7455,2000.0
2012-02-10 14:55:00,102.04,102.05,101.94,101.98,3900.0,101.7655,101.7755,101.6658,101.7056,3900.0
2012-02-10 15:00:00,102.0,102.06,101.94,102.06,4600.0,101.7256,101.7854,101.6658,101.7854,4600.0
2012-02-10 15:05:00,102.0,102.0,101.64,101.86,28800.0,101.7256,101.7256,101.3666,101.586,28800.0
2012-02-10 15:10:00,101.81,101.96,101.68,101.96,6200.0,101.5361,101.6857,101.4065,101.6857,6200.0
2012-02-10 15:15:00,101.91,101.98,101.59,101.7,17800.0,101.6358,101.7056,101.3167,101.4264,17800.0
2012-02-10 15:20:00,101.67,101.7,101.52,101.6,10600.0,101.3965,101.4264,101.2469,101.3267,10600.0
2012-02-10 15:25:00,101.59,101.64,101.49,101.63,12800.0,101.3167,101.3666,101.217,101.3566,12800.0
2012-02-10 15:30:00,101.63,101.96,101.6,101.96,14400.0,101.3566,101.6857,101.3267,101.6857,14400.0
2012-02-10 15:35:00,101.9,101.92,101.74,101.86,17900.0,101.6259,101.6458,101.4663,101.586,17900.0
2012-02-10 15:40:00,101.85,102.22,101.84,102.21,17700.0,101.576,101.945,101.566,101.935,17700.0
2012-02-10 15:45:00,102.2,102.45,102.2,102.36,14900.0,101.9251,102.1744,101.9251,102.0846,14900.0
2012-02-10 15:50:00,102.37,102.37,102.0,102.01,21400.0,102.0946,102.0946,101.7256,101.7356,21400.0
2012-02-10 15:55:00,102.05,102.24,101.98,102.12,25100.0,101.7755,101.9649,101.7056,101.8453,25100.0
2012-02-13 09:30:00,112.54,113.0,109.77,112.02,190400.0,112.2372,112.696,109.4747,111.7186,190400.0
2012-02-13 09:35:00,112.02,113.9,111.7,113.88,124700.0,111.7186,113.5936,111.3995,113.5736,124700.0
2012-02-13 09:40:00,113.95,114.54,112.65,113.27,121100.0,113.6434,114.2319,112.3469,112.9653,121100.0
2012-02-13 09:45:00,113.39,114.89,112.81,114.78,141100.0,113.085,114.5809,112.5065,114.4712,141100.0
2012-02-13 09:50:00,114.62,115.5,113.42,113.69,169700.0,114.3116,115.1893,113.1149,113.3841,169700.0
2012-02-13 09:55:00,113.79,114.58,113.03,113.63,100800.0,113.4839,114.2717,112.7259,113.3243,100800.0
2012-02-13 10:00:00,113.63,113.82,113.18,113.72,40700.0,113.3243,113.5138,112.8755,113.4141,40700.0
2012-02-13 10:05:00,113.74,114.39,113.31,113.84,72900.0,113.434,114.0823,113.0052,113.5337,72900.0
2012-02-13 10:10:00,113.87,114.22,112.87,113.1,63300.0,113.5637,113.9127,112.5663,112.7957,63300.0
2012-02-13 10:15:00,113.0,113.3,112.75,113.28,54000.0,112.696,112.9952,112.4467,112.9752,54000.0
2012-02-13 10:20:00,113.29,113.3,112.9,113.08,50200.0,112.9852,112.9952,112.5963,112.7758,50200.0
2012-02-13 10:25:00,113.03,113.51,112.81,113.01,74700.0,112.7259,113.2046,112.5065,112.706,74700.0
2012-02-13 10:30:00,113.0,113.9,112.92,113.83,52800.0,112.696,113.5936,112.6162,113.5238,52800.0
2012-02-13 10:35:00,113.89,113.99,112.16,112.22,59800.0,113.5836,113.6833,111.8583,111.9181,59800.0
2012-02-13 10:40:00,112.16,113.69,112.15,113.26,68100.0,111.8583,113.3841,111.8483,112.9553,68100.0
2012-02-13 10:45:00,113.25,113.49,113.09,113.34,18300.0,112.9453,113.1847,112.7858,113.0351,18300.0
2012-02-13 10:50:00,113.34,113.64,112.83,112.99,30400.0,113.0351,113.3343,112.5265,112.686,30400.0
2012-02-13 10:55:00,113.0,113.21,112.87,113.12,22400.0,112.696,112.9054,112.5663,112.8157,22400.0
2012-02-13 11:00:00,113.18,113.47,113.1,113.47,15900.0,112.8755,113.1647,112.7957,113.1647,15900.0
2012-02-13 11:05:00,113.45,113.75,113.44,113.68,27000.0,113.1448,113.444,113.1348,113.3742,27000.0
2012-02-13 11:10:00,113.67,113.75,113.46,113.71,27800.0,113.3642,113.444,113.1548,113.4041,27800.0
2012-02-13 11:15:00,113.72,116.35,113.71,115.62,165200.0,113.4141,116.037,113.4041,115.309,165200.0
2012-02-13 11:20:00,115.51,116.49,115.4,115.54,60200.0,115.1992,116.1766,115.0895,115.2292,60200.0
2012-02-13 11:25:00,115.54,115.88,115.12,115.14,38600.0,115.2292,115.5683,114.8103,114.8302,38600.0
2012-02-13 11:30:00,115.12,115.34,114.6,114.97,59200.0,114.8103,115.0297,114.2917,114.6607,59200.0
2012-02-13 11:35:00,115.16,115.16,114.65,114.95,21600.0,114.8502,114.8502,114.3416,114.6408,21600.0
2012-02-13 11:40:00,114.79,114.99,114.62,114.79,20800.0,114.4812,114.6806,114.3116,114.4812,20800.0
2012-02-13 11:45:00,114.85,115.46,114.67,115.07,39900.0,114.541,115.1494,114.3615,114.7604,39900.0
2012-02-13 11:50:00,115.12,115.36,114.92,115.05,21100.0,114.8103,115.0497,114.6108,114.7405,21100.0
2012-02-13 11:55:00,115.13,115.21,114.65,114.84,24400.0,114.8203,114.9001,114.3416,114.531,24400.0
2012-02-13 12:00:00,115.0,115.68,114.99,115.55,47100.0,114.6906,115.3688,114.6806,115.2391,47100.0
2012-02-13 12:05:00,115.5,115.65,115.1,115.2,17800.0,115.1893,115.3389,114.7904,114.8901,17800.0
2012-02-13 12:10:00,115.21,115.63,114.93,115.47,33300.0,114.9001,115.3189,114.6208,115.1594,33300.0
2012-02-13 12:15:00,115.48,115.76,115.2,115.38,45400.0,115.1693,115.4486,114.8901,115.0696,45400.0
2012-02-13 12:20:00,115.5,116.13,115.32,115.67,59500.0,115.1893,115.8176,115.0098,115.3588,59500.0
2012-02-13 12:25:00,115.59,116.38,115.51,116.06,30700.0,115.279,116.0669,115.1992,115.7478,30700.0
2012-02-13 12:30:00,115.9,116.93,115.65,116.64,46000.0,115.5882,116.6154,115.3389,116.3262,46000.0
2012-02-13 12:35:00,116.64,116.88,115.66,115.66,39300.0,116.3262,116.5656,115.3488,115.3488,39300.0
2012-02-13 12:40:00,115.75,116.35,115.52,116.35,18300.0,115.4386,116.037,115.2092,116.037,18300.0
2012-02-13 12:45:00,116.32,116.58,116.11,116.11,11600.0,116.0071,116.2664,115.7976,115.7976,11600.0
2012-02-13 12:50:00,116.11,116.6,115.4,115.99,50600.0,115.7976,116.2863,115.0895,115.678,50600.0
2012-02-13 12:55:00,115.99,116.28,114.87,115.48,45700.0,115.678,115.9672,114.561,115.1693,45700.0
2012-02-13 13:00:00,115.34,115.8,115.14,115.75,20800.0,115.0297,115.4885,114.8302,115.4386,20800.0
2012-02-13 13:05:00,115.89,115.89,115.35,115.4,11300.0,115.5782,115.5782,115.0397,115.0895,11300.0
2012-02-13 13:10:00,115.49,115.89,115.27,115.79,25700.0,115.1793,115.5782,114.9599,115.4785,25700.0
2012-02-13 13:15:00,116.0,116.0,115.56,115.91,26100.0,115.6879,115.6879,115.2491,115.5982,26100.0
2012-02-13 13:20:00,115.98,116.22,115.85,115.95,40500.0,115.668,115.9073,115.5383,115.6381,40500.0
2012-02-13 13:25:00,115.97,116.05,115.73,115.84,23700.0,115.658,115.7378,115.4187,115.5284,23700.0
2012-02-13 13:30:00,115.76,115.99,115.71,115.92,12300.0,115.4486,115.678,115.3987,115.6081,12300.0
2012-02-13 13:35:00,115.89,116.01,115.82,115.93,17700.0,115.5782,115.6979,115.5084,115.6181,17700.0
2012-02-13 13:40:00,115.95,116.2,115.79,115.98,27200.0,115.6381,115.8874,115.4785,115.668,27200.0
2012-02-13 13:45:00,115.87,116.2,115.33,115.83,39200.0,115.5583,115.8874,115.0197,115.5184,39200.0
2012-02-13 13:50:00,115.85,116.09,115.5,115.51,16200.0,115.5383,115.7777,115.1893,115.1992,16200.0
2012-02-13 13:55:00,115.56,115.56,114.64,114.64,39200.0,115.2491,115.2491,114.3316,114.3316,39200.0
2012-02-13 14:00:00,114.74,114.99,114.38,114.38,54600.0,114.4313,114.6806,114.0723,114.0723,54600.0
2012-02-13 14:05:00,114.38,114.87,114.38,114.87,23400.0,114.0723,114.561,114.0723,114.561,23400.0
2012-02-13 14:10:00,114.7,115.0,114.67,114.93,30500.0,114.3914,114.6906,114.3615,114.6208,30500.0
2012-02-13 14:15:00,114.87,114.98,114.87,114.96,28800.0,114.561,114.6707,114.561,114.6507,28800.0
2012-02-13 14:20:00,114.93,114.98,114.67,114.71,24400.0,114.6208,114.6707,114.3615,114.4014,24400.0
2012-02-13 14:25:00,114.73,114.8,114.38,114.76,22000.0,114.4213,114.4912,114.0723,114.4513,22000.0
2012-02-13 14:30:00,114.7,114.97,114.46,114.7,40400.0,114.3914,114.6607,114.1521,114.3914,40400.0
2012-02-13 14:35:00,114.79,115.48,114.69,115.27,75300.0,114.4812,115.1693,114.3815,114.9599,75300.0
2012-02-13 14:40:00,115.27,115.41,114.85,114.92,33200.0,114.9599,115.0995,114.541,114.6108,33200.0
2012-02-13 14:45:00,114.97,115.13,114.89,115.03,26400.0,114.6607,114.8203,114.5809,114.7205,26400.0
2012-02-13 14:50:00,115.01,115.26,114.77,115.01,21400.0,114.7006,114.9499,114.4612,114.7006,21400.0
2012-02-13 14:55:00,114.98,115.07,114.89,114.94,13300.0,114.6707,114.7604,114.5809,114.6308,13300.0
2012-02-13 15:00:00,114.9,115.19,114.9,115.12,18800.0,114.5909,114.8801,114.5909,114.8103,18800.0
2012-02-13 15:05:00,115.12,115.2,114.92,114.92,23800.0,114.8103,114.8901,114.6108,114.6108,23800.0
2012-02-13 15:10:00,114.97,115.04,114.87,114.99,26200.0,114.6607,114.7305,114.561,114.6806,26200.0
2012-02-13 15:15:00,114.94,115.0,114.89,114.94,27200.0,114.6308,114.6906,114.5809,114.6308,27200.0
2012-02-13 15:20:00,114.99,114.99,114.89,114.95,43500.0,114.6806,114.6806,114.5809,114.6408,43500.0
2012-02-13 15:25:00,114.89,114.97,114.66,114.92,46800.0,114.5809,114.6607,114.3515,114.6108,46800.0
2012-02-13 15:30:00,114.92,115.08,114.89,114.98,36300.0,114.6108,114.7704,114.5809,114.6707,36300.0
2012-02-13 15:35:00,115.04,115.07,114.72,114.78,24600.0,114.7305,114.7604,114.4114,114.4712,24600.0
2012-02-13 15:40:00,114.8,114.82,114.69,114.7,45300.0,114.4912,114.5111,114.3815,114.3914,45300.0
2012-02-13 15:45:00,114.69,114.88,114.64,114.73,65000.0,114.3815,114.5709,114.3316,114.4213,65000.0
2012-02-13 15:50:00,114.75,115.0,114.75,114.81,78500.0,114.4413,114.6906,114.4413,114.5011,78500.0
2012-02-13 15:55:00,114.88,114.95,114.54,114.64,124100.0,114.5709,114.6408,114.2319,114.3316,124100.0
2012-02-14 09:30:00,113.25,114.43,112.01,112.01,112900.0,112.9453,114.1222,111.7087,111.7087,112900.0
2012-02-14 09:35:00,112.01,112.36,111.29,111.69,94600.0,111.7087,112.0577,110.9906,111.3895,94600.0
2012-02-14 09:40:00,111.69,112.54,111.61,112.29,30900.0,111.3895,112.2372,111.3097,111.9879,30900.0
2012-02-14 09:45:00,112.3,112.37,111.99,112.09,37800.0,111.9979,112.0677,111.6887,111.7884,37800.0
2012-02-14 09:50:00,112.08,112.12,111.06,111.06,59300.0,111.7785,111.8184,110.7612,110.7612,59300.0
2012-02-14 09:55:00,111.06,111.06,109.7,109.77,131400.0,110.7612,110.7612,109.4049,109.4747,131400.0
2012-02-14 10:00:00,109.72,110.72,109.52,109.71,52400.0,109.4248,110.4221,109.2254,109.4149,52400.0
2012-02-14 10:05:00,109.72,109.92,109.45,109.72,51400.0,109.4248,109.6243,109.1556,109.4248,51400.0
2012-02-14 10:10:00,109.65,110.21,109.52,109.81,47400.0,109.355,109.9135,109.2254,109.5146,47400.0
2012-02-14 10:15:00,109.76,110.22,109.23,110.11,76000.0,109.4647,109.9235,108.9361,109.8138,76000.0
2012-02-14 10:20:00,110.15,110.27,110.0,110.2,37800.0,109.8537,109.9733,109.7041,109.9035,37800.0
2012-02-14 10:25:00,110.19,110.49,110.19,110.49,24700.0,109.8936,110.1928,109.8936,110.1928,24700.0
2012-02-14 10:30:00,110.5,110.5,110.2,110.32,18100.0,110.2027,110.2027,109.9035,110.0232,18100.0
2012-02-14 10:35:00,110.31,110.63,110.23,110.63,45000.0,110.0132,110.3324,109.9335,110.3324,45000.0
2012-02-14 10:40:00,110.61,110.83,110.4,110.54,27900.0,110.3124,110.5318,110.103,110.2426,27900.0
2012-02-14 10:45:00,110.5,110.7,110.4,110.41,10500.0,110.2027,110.4022,110.103,110.113,10500.0
2012-02-14 10:50:00,110.5,110.54,110.3,110.41,32300.0,110.2027,110.2426,110.0033,110.113,32300.0
2012-02-14 10:55:00,110.36,110.49,110.22,110.47,18800.0,110.0631,110.1928,109.9235,110.1728,18800.0
2012-02-14 11:00:00,110.42,110.5,110.35,110.41,23700.0,110.1229,110.2027,110.0531,110.113,23700.0
2012-02-14 11:05:00,110.39,110.83,110.35,110.67,21700.0,110.093,110.5318,110.0531,110.3723,21700.0
2012-02-14 11:10:00,110.67,110.71,110.51,110.65,21700.0,110.3723,110.4122,110.2127,110.3523,21700.0
2012-02-14 11:15:00,110.68,110.72,110.56,110.62,12100.0,110.3822,110.4221,110.2626,110.3224,12100.0
2012-02-14 11:20:00,110.58,110.73,110.56,110.67,12500.0,110.2825,110.4321,110.2626,110.3723,12500.0
2012-02-14 11:25:00,110.65,110.81,110.4,110.49,22800.0,110.3523,110.5119,110.103,110.1928,22800.0
2012-02-14 11:30:00,110.41,110.73,110.41,110.65,6200.0,110.113,110.4321,110.113,110.3523,6200.0
2012-02-14 11:35:00,110.55,110.87,110.55,110.71,11300.0,110.2526,110.5717,110.2526,110.4122,11300.0
2012-02-14 11:40:00,110.72,110.79,110.2,110.2,17000.0,110.4221,110.4919,109.9035,109.9035,17000.0
2012-02-14 11:45:00,110.3,110.53,110.1,110.2,25800.0,110.0033,110.2326,109.8038,109.9035,25800.0
2012-02-14 11:50:00,110.23,110.3,110.02,110.13,11700.0,109.9335,110.0033,109.724,109.8337,11700.0
2012-02-14 11:55:00,110.13,110.3,110.1,110.22,5900.0,109.8337,110.0033,109.8038,109.9235,5900.0
2012-02-14 12:00:00,110.21,110.39,110.11,110.11,13600.0,109.9135,110.093,109.8138,109.8138,13600.0
2012-02-14 12:05:00,110.06,110.34,110.05,110.34,4300.0,109.7639,110.0432,109.7539,110.0432,4300.0
2012-02-14 12:10:00,110.39,110.5,110.36,110.44,5900.0,110.093,110.2027,110.0631,110.1429,5900.0
2012-02-14 12:15:00,110.49,110.49,110.11,110.33,15400.0,110.1928,110.1928,109.8138,110.0332,15400.0
2012-02-14 12:20:00,110.19,110.34,110.15,110.15,8900.0,109.8936,110.0432,109.8537,109.8537,8900.0
2012-02-14 12:25:00,110.14,110.19,110.0,110.12,19900.0,109.8437,109.8936,109.7041,109.8237,19900.0
2012-02-14 12:30:00,110.02,110.12,109.83,109.87,10700.0,109.724,109.8237,109.5345,109.5744,10700.0
2012-02-14 12:35:00,109.88,110.18,109.88,110.16,11100.0,109.5844,109.8836,109.5844,109.8636,11100.0
2012-02-14 12:40:00,110.18,110.48,110.15,110.2,11600.0,109.8836,110.1828,109.8537,109.9035,11600.0
2012-02-14 12:45:00,110.17,110.46,110.15,110.39,9700.0,109.8736,110.1628,109.8537,110.093,9700.0
2012-02-14 12:50:00,110.37,110.49,110.37,110.37,6600.0,110.0731,110.1928,110.0731,110.0731,6600.0
2012-02-14 12:55:00,110.37,110.5,110.37,110.4,14000.0,110.0731,110.2027,110.0731,110.103,14000.0
2012-02-14 13:00:00,110.4,110.44,110.21,110.28,8700.0,110.103,110.1429,109.9135,109.9833,8700.0
2012-02-14 13:05:00,110.34,110.35,110.2,110.2,9300.0,110.0432,110.0531,109.9035,109.9035,9300.0
2012-02-14 13:10:00,110.2,110.35,110.14,110.23,9000.0,109.9035,110.0531,109.8437,109.9335,9000.0
2012-02-14 13:15:00,110.16,110.43,110.15,110.28,10700.0,109.8636,110.1329,109.8537,109.9833,10700.0
2012-02-14 13:20:00,110.27,110.32,110.05,110.05,9300.0,109.9733,110.0232,109.7539,109.7539,9300.0
2012-02-14 13:25:00,110.03,110.03,109.8,109.9,15600.0,109.734,109.734,109.5046,109.6043,15600.0
2012-02-14 13:30:00,109.89,109.9,109.68,109.83,19000.0,109.5944,109.6043,109.3849,109.5345,19000.0
2012-02-14 13:35:00,109.83,109.91,109.74,109.74,12700.0,109.5345,109.6143,109.4448,109.4448,12700.0
2012-02-14 13:40:00,109.74,109.74,109.1,109.11,27300.0,109.4448,109.4448,108.8065,108.8165,27300.0
2012-02-14 13:45:00,109.12,109.35,108.88,109.0,20700.0,108.8264,109.0558,108.5871,108.7068,20700.0
2012-02-14 13:50:00,108.99,109.37,108.95,109.27,14000.0,108.6968,109.0758,108.6569,108.976,14000.0
2012-02-14 13:55:00,109.35,109.78,109.28,109.69,6200.0,109.0558,109.4847,108.986,109.3949,6200.0
2012-02-14 14:00:00,109.65,109.74,109.38,109.41,8300.0,109.355,109.4448,109.0857,109.1157,8300.0
2012-02-14 14:05:00,109.49,109.71,109.47,109.47,8900.0,109.1954,109.4149,109.1755,109.1755,8900.0
2012-02-14 14:10:00,109.54,109.91,109.5,109.76,8200.0,109.2453,109.6143,109.2054,109.4647,8200.0
2012-02-14 14:15:00,109.74,109.94,109.74,109.86,8000.0,109.4448,109.6442,109.4448,109.5644,8000.0
2012-02-14 14:20:00,109.91,109.91,109.25,109.25,11400.0,109.6143,109.6143,108.9561,108.9561,11400.0
2012-02-14 14:25:00,109.32,109.53,109.25,109.26,11000.0,109.0259,109.2353,108.9561,108.9661,11000.0
2012-02-14 14:30:00,109.29,109.29,109.04,109.04,14600.0,108.996,108.996,108.7467,108.7467,14600.0
2012-02-14 14:35:00,109.03,109.18,108.88,109.07,18600.0,108.7367,108.8863,108.5871,108.7766,18600.0
2012-02-14 14:40:00,109.03,109.03,108.47,108.5,23200.0,108.7367,108.7367,108.1782,108.2081,23200.0
2012-02-14 14:45:00,108.51,108.61,108.17,108.29,23800.0,108.2181,108.3178,107.879,107.9987,23800.0
2012-02-14 14:50:00,108.31,108.34,108.02,108.03,32500.0,108.0186,108.0485,107.7294,107.7394,32500.0
2012-02-14 14:55:00,108.02,108.08,107.59,107.86,52300.0,107.7294,107.7892,107.3006,107.5698,52300.0
2012-02-14 15:00:00,107.85,108.1,107.63,108.03,46300.0,107.5599,107.8092,107.3404,107.7394,46300.0
2012-02-14 15:05:00,108.11,108.37,107.99,108.3,34300.0,107.8192,108.0785,107.6995,108.0086,34300.0
2012-02-14 15:10:00,108.3,108.45,108.11,108.11,42200.0,108.0086,108.1582,107.8192,107.8192,42200.0
2012-02-14 15:15:00,108.13,108.21,107.76,107.81,30000.0,107.8391,107.9189,107.4701,107.52,30000.0
2012-02-14 15:20:00,107.81,108.73,107.81,108.66,32900.0,107.52,108.4375,107.52,108.3677,32900.0
2012-02-14 15:25:00,108.66,109.1,108.52,109.1,77100.0,108.3677,108.8065,108.2281,108.8065,77100.0
2012-02-14 15:30:00,109.09,110.0,108.98,109.99,54300.0,108.7965,109.7041,108.6868,109.6941,54300.0
2012-02-14 15:35:00,109.99,110.51,109.69,110.21,62000.0,109.6941,110.2127,109.3949,109.9135,62000.0
2012-02-14 15:40:00,110.15,110.36,109.97,110.13,51200.0,109.8537,110.0631,109.6742,109.8337,51200.0
2012-02-14 15:45:00,110.18,110.49,110.13,110.34,42600.0,109.8836,110.1928,109.8337,110.0432,42600.0
2012-02-14 15:50:00,110.4,110.75,110.36,110.49,65600.0,110.103,110.4521,110.0631,110.1928,65600.0
2012-02-14 15:55:00,110.49,110.5,110.09,110.1,95800.0,110.1928,110.2027,109.7938,109.8038,95800.0
2012-02-15 09:30:00,109.56,111.5,109.56,110.02,74500.0,109.2653,111.2,109.2653,109.724,74500.0
2012-02-15 09:35:00,110.25,111.13,110.23,110.5,10500.0,109.9534,110.831,109.9335,110.2027,10500.0
2012-02-15 09:40:00,110.64,110.88,110.01,110.49,30400.0,110.3423,110.5817,109.714,110.1928,30400.0
2012-02-15 09:45:00,110.33,110.33,109.73,109.91,14700.0,110.0332,110.0332,109.4348,109.6143,14700.0
2012-02-15 09:50:00,110.01,110.01,109.15,109.44,25000.0,109.714,109.714,108.8564,109.1456,25000.0
2012-02-15 09:55:00,109.39,109.5,108.88,108.88,35500.0,109.0957,109.2054,108.5871,108.5871,35500.0
2012-02-15 10:00:00,108.98,108.99,108.34,108.34,37100.0,108.6868,108.6968,108.0485,108.0485,37100.0
2012-02-15 10:05:00,108.37,108.6,107.63,107.63,31800.0,108.0785,108.3078,107.3404,107.3404,31800.0
2012-02-15 10:10:00,107.72,107.86,107.55,107.67,51100.0,107.4302,107.5698,107.2607,107.3803,51100.0
2012-02-15 10:15:00,107.71,107.91,107.13,107.15,46800.0,107.4202,107.6197,106.8418,106.8617,46800.0
2012-02-15 10:20:00,107.14,108.16,107.08,107.46,37400.0,106.8518,107.869,106.7919,107.1709,37400.0
2012-02-15 10:25:00,107.51,108.3,107.51,107.97,29400.0,107.2208,108.0086,107.2208,107.6795,29400.0
2012-02-15 10:30:00,108.05,108.37,107.67,107.74,24100.0,107.7593,108.0785,107.3803,107.4502,24100.0
2012-02-15 10:35:00,107.68,108.0,107.6,107.92,20000.0,107.3903,107.7095,107.3105,107.6297,20000.0
2012-02-15 10:40:00,107.85,108.11,107.75,107.85,30500.0,107.5599,107.8192,107.4601,107.5599,30500.0
2012-02-15 10:45:00,107.85,108.02,107.72,107.76,24100.0,107.5599,107.7294,107.4302,107.4701,24100.0
2012-02-15 10:50:00,107.75,108.32,107.71,108.12,32100.0,107.4601,108.0286,107.4202,107.8291,32100.0
2012-02-15 10:55:00,108.19,108.28,107.95,107.98,16400.0,107.8989,107.9887,107.6596,107.6895,16400.0
2012-02-15 11:00:00,107.99,108.0,107.79,107.92,14300.0,107.6995,107.7095,107.5,107.6297,14300.0
2012-02-15 11:05:00,107.92,108.04,107.61,107.64,14600.0,107.6297,107.7493,107.3205,107.3504,14600.0
2012-02-15 11:10:00,107.72,107.88,107.57,107.63,16700.0,107.4302,107.5898,107.2806,107.3404,16700.0
2012-02-15 11:15:00,107.59,107.85,107.58,107.74,19100.0,107.3006,107.5599,107.2906,107.4502,19100.0
2012-02-15 11:20:00,107.81,107.94,107.71,107.84,15100.0,107.52,107.6496,107.4202,107.5499,15100.0
2012-02-15 11:25:00,107.81,107.95,107.77,107.89,17600.0,107.52,107.6596,107.4801,107.5997,17600.0
2012-02-15 11:30:00,107.89,107.94,107.73,107.73,29700.0,107.5997,107.6496,107.4402,107.4402,29700.0
2012-02-15 11:35:00,107.82,108.04,107.81,107.98,18400.0,107.5299,107.7493,107.52,107.6895,18400.0
2012-02-15 11:40:00,107.98,108.04,107.86,107.94,21000.0,107.6895,107.7493,107.5698,107.6496,21000.0
2012-02-15 11:45:00,107.92,108.51,107.92,108.51,21200.0,107.6297,108.2181,107.6297,108.2181,21200.0
2012-02-15 11:50:00,108.49,109.14,108.49,108.95,22600.0,108.1981,108.8464,108.1981,108.6569,22600.0
2012-02-15 11:55:00,108.92,109.15,108.7,109.08,13500.0,108.627,108.8564,108.4076,108.7865,13500.0
2012-02-15 12:00:00,109.09,109.1,108.89,109.0,7300.0,108.7965,108.8065,108.5971,108.7068,7300.0
2012-02-15 12:05:00,108.95,109.07,108.89,108.99,9100.0,108.6569,108.7766,108.5971,108.6968,9100.0
2012-02-15 12:10:00,108.97,109.15,108.93,109.1,16300.0,108.6768,108.8564,108.6369,108.8065,16300.0
2012-02-15 12:15:00,109.15,109.28,109.06,109.26,23400.0,108.8564,108.986,108.7666,108.9661,23400.0
2012-02-15 12:20:00,109.24,109.47,109.02,109.1,13000.0,108.9461,109.1755,108.7267,108.8065,13000.0
2012-02-15 12:25:00,109.19,109.39,109.18,109.24,6400.0,108.8962,109.0957,108.8863,108.9461,6400.0
2012-02-15 12:30:00,109.19,109.33,108.93,108.95,9600.0,108.8962,109.0359,108.6369,108.6569,9600.0
2012-02-15 12:35:00,109.01,109.28,109.01,109.1,6400.0,108.7167,108.986,108.7167,108.8065,6400.0
2012-02-15 12:40:00,109.0,109.26,108.88,108.88,5600.0,108.7068,108.9661,108.5871,108.5871,5600.0
2012-02-15 12:45:00,108.82,109.14,108.63,108.63,11500.0,108.5272,108.8464,108.3378,108.3378,11500.0
2012-02-15 12:50:00,108.74,109.0,108.5,108.51,9300.0,108.4475,108.7068,108.2081,108.2181,9300.0
2012-02-15 12:55:00,108.49,108.74,108.29,108.44,9700.0,108.1981,108.4475,107.9987,108.1483,9700.0
2012-02-15 13:00:00,108.41,108.43,107.92,108.31,10100.0,108.1183,108.1383,107.6297,108.0186,10100.0
2012-02-15 13:05:00,108.37,108.37,108.03,108.05,11200.0,108.0785,108.0785,107.7394,107.7593,11200.0
2012-02-15 13:10:00,108.03,108.18,108.0,108.05,8000.0,107.7394,107.889,107.7095,107.7593,8000.0
2012-02-15 13:15:00,108.05,108.2,108.03,108.04,6800.0,107.7593,107.9089,107.7394,107.7493,6800.0
2012-02-15 13:20:00,108.08,108.13,107.7,108.04,11100.0,107.7892,107.8391,107.4103,107.7493,11100.0
2012-02-15 13:25:00,108.05,108.12,107.9,108.04,10100.0,107.7593,107.8291,107.6097,107.7493,10100.0
2012-02-15 13:30:00,108.1,108.13,108.0,108.01,5500.0,107.8092,107.8391,107.7095,107.7194,5500.0
2012-02-15 13:35:00,108.09,108.13,108.03,108.07,7100.0,107.7992,107.8391,107.7394,107.7793,7100.0
2012-02-15 13:40:00,108.03,108.07,107.87,108.01,5200.0,107.7394,107.7793,107.5798,107.7194,5200.0
2012-02-15 13:45:00,108.01,108.03,107.86,107.97,9000.0,107.7194,107.7394,107.5698,107.6795,9000.0
2012-02-15 13:50:00,107.97,108.39,107.87,108.32,9600.0,107.6795,108.0984,107.5798,108.0286,9600.0
2012-02-15 13:55:00,108.36,108.85,108.36,108.85,9600.0,108.0685,108.5572,108.0685,108.5572,9600.0
2012-02-15 14:00:00,108.87,109.19,108.76,109.0,10600.0,108.5771,108.8962,108.4674,108.7068,10600.0
2012-02-15 14:05:00,109.0,109.01,108.61,108.84,9800.0,108.7068,108.7167,108.3178,108.5472,9800.0
2012-02-15 14:10:00,108.83,108.86,108.56,108.62,6900.0,108.5372,108.5671,108.2679,108.3278,6900.0
2012-02-15 14:15:00,108.66,108.67,108.51,108.54,5500.0,108.3677,108.3776,108.2181,108.248,5500.0
2012-02-15 14:20:00,108.51,108.83,108.5,108.83,7900.0,108.2181,108.5372,108.2081,108.5372,7900.0
2012-02-15 14:25:00,108.82,109.09,108.82,109.02,11300.0,108.5272,108.7965,108.5272,108.7267,11300.0
2012-02-15 14:30:00,109.01,109.19,108.98,109.07,12000.0,108.7167,108.8962,108.6868,108.7766,12000.0
2012-02-15 14:35:00,109.0,109.02,108.7,108.7,6200.0,108.7068,108.7267,108.4076,108.4076,6200.0
2012-02-15 14:40:00,108.69,108.81,108.69,108.81,7100.0,108.3976,108.5173,108.3976,108.5173,7100.0
2012-02-15 14:45:00,108.9,108.96,108.77,108.92,7000.0,108.607,108.6669,108.4774,108.627,7000.0
2012-02-15 14:50:00,108.91,108.96,108.74,108.79,8500.0,108.617,108.6669,108.4475,108.4973,8500.0
2012-02-15 14:55:00,108.82,108.82,108.54,108.57,6100.0,108.5272,108.5272,108.248,108.2779,6100.0
2012-02-15 15:00:00,108.56,108.73,108.47,108.47,7800.0,108.2679,108.4375,108.1782,108.1782,7800.0
2012-02-15 15:05:00,108.45,108.69,108.45,108.67,5100.0,108.1582,108.3976,108.1582,108.3776,5100.0
2012-02-15 15:10:00,108.64,108.79,108.52,108.66,5600.0,108.3477,108.4973,108.2281,108.3677,5600.0
2012-02-15 15:15:00,108.68,108.8,108.55,108.56,10300.0,108.3876,108.5073,108.258,108.2679,10300.0
2012-02-15 15:20:00,108.53,108.66,108.41,108.47,9600.0,108.238,108.3677,108.1183,108.1782,9600.0
2012-02-15 15:25:00,108.52,108.52,108.13,108.43,9400.0,108.2281,108.2281,107.8391,108.1383,9400.0
2012-02-15 15:30:00,108.5,108.6,108.3,108.4,12500.0,108.2081,108.3078,108.0086,108.1084,12500.0
2012-02-15 15:35:00,108.4,108.74,108.4,108.7,7000.0,108.1084,108.4475,108.1084,108.4076,7000.0
2012-02-15 15:40:00,108.74,108.93,108.68,108.86,14100.0,108.4475,108.6369,108.3876,108.5671,14100.0
2012-02-15 15:45:00,108.94,109.16,108.75,108.76,15500.0,108.6469,108.8663,108.4574,108.4674,15500.0
2012-02-15 15:50:00,108.73,108.74,108.56,108.56,21900.0,108.4375,108.4475,108.2679,108.2679,21900.0
2012-02-15 15:55:00,108.55,108.68,108.39,108.64,31200.0,108.258,108.3876,108.0984,108.3477,31200.0
2012-02-16 09:30:00,107.77,108.09,107.2,107.48,34400.0,107.4801,107.7992,106.9116,107.1909,34400.0
2012-02-16 09:35:00,107.42,107.98,107.34,107.5,13700.0,107.131,107.6895,107.0512,107.2108,13700.0
2012-02-16 09:40:00,107.65,107.77,107.41,107.58,11200.0,107.3604,107.4801,107.121,107.2906,11200.0
2012-02-16 09:45:00,107.63,107.82,107.54,107.74,31400.0,107.3404,107.5299,107.2507,107.4502,31400.0
2012-02-16 09:50:00,107.71,108.24,107.61,107.65,27400.0,107.4202,107.9488,107.3205,107.3604,27400.0
2012-02-16 09:55:00,107.6,107.66,107.3,107.37,34800.0,107.3105,107.3704,107.0113,107.0811,34800.0
2012-02-16 10:00:00,107.49,107.69,107.3,107.57,20300.0,107.2008,107.4003,107.0113,107.2806,20300.0
2012-02-16 10:05:00,107.57,107.61,107.29,107.41,18500.0,107.2806,107.3205,107.0014,107.121,18500.0
2012-02-16 10:10:00,107.51,107.68,107.42,107.53,11000.0,107.2208,107.3903,107.131,107.2407,11000.0
2012-02-16 10:15:00,107.51,107.64,107.5,107.54,18800.0,107.2208,107.3504,107.2108,107.2507,18800.0
2012-02-16 10:20:00,107.5,107.59,107.4,107.51,8400.0,107.2108,107.3006,107.1111,107.2208,8400.0
2012-02-16 10:25:00,107.44,107.7,107.44,107.5,10100.0,107.151,107.4103,107.151,107.2108,10100.0
2012-02-16 10:30:00,107.63,107.68,107.4,107.54,15000.0,107.3404,107.3903,107.1111,107.2507,15000.0
2012-02-16 10:35:00,107.66,107.9,107.6,107.9,13800.0,107.3704,107.6097,107.3105,107.6097,13800.0
2012-02-16 10:40:00,107.9,108.4,107.88,108.34,13700.0,107.6097,108.1084,107.5898,108.0485,13700.0
2012-02-16 10:45:00,108.5,108.5,108.24,108.26,8700.0,108.2081,108.2081,107.9488,107.9688,8700.0
2012-02-16 10:50:00,108.25,108.37,108.11,108.13,9100.0,107.9588,108.0785,107.8192,107.8391,9100.0
2012-02-16 10:55:00,108.1,108.21,107.9,108.15,10000.0,107.8092,107.9189,107.6097,107.859,10000.0
2012-02-16 11:00:00,108.17,108.43,108.12,108.23,12200.0,107.879,108.1383,107.8291,107.9388,12200.0
2012-02-16 11:05:00,108.23,108.27,107.9,107.9,14200.0,107.9388,107.9787,107.6097,107.6097,14200.0
2012-02-16 11:10:00,107.92,108.12,107.92,108.02,8600.0,107.6297,107.8291,107.6297,107.7294,8600.0
2012-02-16 11:15:00,108.01,108.12,108.01,108.02,8000.0,107.7194,107.8291,107.7194,107.7294,8000.0
2012-02-16 11:20:00,108.01,108.11,107.95,107.97,6300.0,107.7194,107.8192,107.6596,107.6795,6300.0
2012-02-16 11:25:00,107.97,108.01,107.89,107.95,12200.0,107.6795,107.7194,107.5997,107.6596,12200.0
2012-02-16 11:30:00,107.9,107.96,107.84,107.9,10800.0,107.6097,107.6696,107.5499,107.6097,10800.0
2012-02-16 11:35:00,107.94,107.98,107.85,107.88,17400.0,107.6496,107.6895,107.5599,107.5898,17400.0
2012-02-16 11:40:00,107.88,107.92,107.78,107.88,7100.0,107.5898,107.6297,107.49,107.5898,7100.0
2012-02-16 11:45:00,107.8,107.85,107.54,107.65,12300.0,107.51,107.5599,107.2507,107.3604,12300.0
2012-02-16 11:50:00,107.6,107.94,107.59,107.67,16400.0,107.3105,107.6496,107.3006,107.3803,16400.0
2012-02-16 11:55:00,107.64,107.86,107.6,107.67,9400.0,107.3504,107.5698,107.3105,107.3803,9400.0
2012-02-16 12:00:00,107.66,107.99,107.66,107.91,11000.0,107.3704,107.6995,107.3704,107.6197,11000.0
2012-02-16 12:05:00,107.91,107.97,107.72,107.75,9100.0,107.6197,107.6795,107.4302,107.4601,9100.0
2012-02-16 12:10:00,107.78,107.78,107.6,107.68,13300.0,107.49,107.49,107.3105,107.3903,13300.0
2012-02-16 12:15:00,107.68,107.68,107.6,107.62,10400.0,107.3903,107.3903,107.3105,107.3305,10400.0
2012-02-16 12:20:00,107.64,107.79,107.52,107.53,12800.0,107.3504,107.5,107.2307,107.2407,12800.0
2012-02-16 12:25:00,107.59,107.74,107.5,107.55,14200.0,107.3006,107.4502,107.2108,107.2607,14200.0
2012-02-16 12:30:00,107.53,107.92,107.53,107.8,21100.0,107.2407,107.6297,107.2407,107.51,21100.0
2012-02-16 12:35:00,107.8,107.95,107.67,107.72,15300.0,107.51,107.6596,107.3803,107.4302,15300.0
2012-02-16 12:40:00,107.72,107.9,107.6,107.7,23500.0,107.4302,107.6097,107.3105,107.4103,23500.0
2012-02-16 12:45:00,107.63,107.69,107.53,107.53,15800.0,107.3404,107.4003,107.2407,107.2407,15800.0
2012-02-16 12:50:00,107.57,107.63,107.5,107.54,12200.0,107.2806,107.3404,107.2108,107.2507,12200.0
2012-02-16 12:55:00,107.53,107.61,107.48,107.52,5900.0,107.2407,107.3205,107.1909,107.2307,5900.0
2012-02-16 13:00:00,107.52,107.56,107.42,107.45,9300.0,107.2307,107.2706,107.131,107.1609,9300.0
2012-02-16 13:05:00,107.48,107.59,107.44,107.46,13700.0,107.1909,107.3006,107.151,107.1709,13700.0
2012-02-16 13:10:00,107.44,107.68,107.43,107.51,8700.0,107.151,107.3903,107.141,107.2208,8700.0
2012-02-16 13:15:00,107.54,107.61,107.52,107.52,12600.0,107.2507,107.3205,107.2307,107.2307,12600.0
2012-02-16 13:20:00,107.55,107.55,107.42,107.45,15600.0,107.2607,107.2607,107.131,107.1609,15600.0
2012-02-16 13:25:00,107.5,107.61,107.48,107.54,10500.0,107.2108,107.3205,107.1909,107.2507,10500.0
2012-02-16 13:30:00,107.51,107.61,107.5,107.5,9500.0,107.2208,107.3205,107.2108,107.2108,9500.0
2012-02-16 13:35:00,107.52,107.64,107.5,107.59,14000.0,107.2307,107.3504,107.2108,107.3006,14000.0
2012-02-16 13:40:00,107.59,107.62,107.56,107.59,12700.0,107.3006,107.3305,107.2706,107.3006,12700.0
2012-02-16 13:45:00,107.6,107.79,107.6,107.62,7600.0,107.3105,107.5,107.3105,107.3305,7600.0
2012-02-16 13:50:00,107.66,107.92,107.66,107.89,9500.0,107.3704,107.6297,107.3704,107.5997,9500.0
2012-02-16 13:55:00,107.88,108.0,107.86,107.88,12600.0,107.5898,107.7095,107.5698,107.5898,12600.0
2012-02-16 14:00:00,107.9,107.92,107.83,107.84,6900.0,107.6097,107.6297,107.5399,107.5499,6900.0
2012-02-16 14:05:00,107.83,107.85,107.67,107.73,8800.0,107.5399,107.5599,107.3803,107.4402,8800.0
2012-02-16 14:10:00,107.7,107.79,107.67,107.75,6800.0,107.4103,107.5,107.3803,107.4601,6800.0
2012-02-16 14:15:00,107.73,107.75,107.67,107.68,13400.0,107.4402,107.4601,107.3803,107.3903,13400.0
2012-02-16 14:20:00,107.69,107.73,107.62,107.62,11600.0,107.4003,107.4402,107.3305,107.3305,11600.0
2012-02-16 14:25:00,107.69,107.69,107.48,107.56,14600.0,107.4003,107.4003,107.1909,107.2706,14600.0
2012-02-16 14:30:00,107.51,107.66,107.5,107.65,7800.0,107.2208,107.3704,107.2108,107.3604,7800.0
2012-02-16 14:35:00,107.6,107.6,107.44,107.51,4500.0,107.3105,107.3105,107.151,107.2208,4500.0
2012-02-16 14:40:00,107.46,107.55,107.41,107.46,15300.0,107.1709,107.2607,107.121,107.1709,15300.0
2012-02-16 14:45:00,107.45,107.49,107.35,107.39,8700.0,107.1609,107.2008,107.0612,107.1011,8700.0
2012-02-16 14:50:00,107.4,107.5,107.28,107.29,8500.0,107.1111,107.2108,106.9914,107.0014,8500.0
2012-02-16 14:55:00,107.34,107.39,107.26,107.35,11700.0,107.0512,107.1011,106.9714,107.0612,11700.0
2012-02-16 15:00:00,107.31,107.54,107.29,107.45,14000.0,107.0213,107.2507,107.0014,107.1609,14000.0
2012-02-16 15:05:00,107.5,107.5,107.28,107.32,7900.0,107.2108,107.2108,106.9914,107.0313,7900.0
2012-02-16 15:10:00,107.33,107.37,106.9,106.96,19600.0,107.0413,107.0811,106.6124,106.6722,19600.0
2012-02-16 15:15:00,106.95,107.07,106.9,107.02,13700.0,106.6623,106.782,106.6124,106.7321,13700.0
2012-02-16 15:20:00,107.07,107.14,106.82,106.86,16400.0,106.782,106.8518,106.5326,106.5725,16400.0
2012-02-16 15:25:00,106.88,106.95,106.76,106.76,22600.0,106.5925,106.6623,106.4728,106.4728,22600.0
2012-02-16 15:30:00,106.76,106.77,106.69,106.69,38700.0,106.4728,106.4828,106.403,106.403,38700.0
2012-02-16 15:35:00,106.69,106.74,106.57,106.6,28100.0,106.403,106.4528,106.2833,106.3132,28100.0
2012-02-16 15:40:00,106.62,106.63,106.13,106.2,42500.0,106.3332,106.3431,105.8445,105.9143,42500.0
2012-02-16 15:45:00,106.2,106.32,106.03,106.03,46300.0,105.9143,106.034,105.7448,105.7448,46300.0
2012-02-16 15:50:00,106.08,106.25,106.03,106.05,52800.0,105.7946,105.9642,105.7448,105.7647,52800.0
2012-02-16 15:55:00,106.05,106.14,105.73,105.76,79500.0,105.7647,105.8545,105.4456,105.4755,79500.0
2012-02-17 09:30:00,105.78,105.92,105.18,105.45,41500.0,105.4954,105.635,104.897,105.1663,41500.0
2012-02-17 09:35:00,105.44,105.81,105.27,105.54,16800.0,105.1563,105.5253,104.9868,105.2561,16800.0
2012-02-17 09:40:00,105.57,105.7,104.37,104.37,32200.0,105.286,105.4156,104.0892,104.0892,32200.0
2012-02-17 09:45:00,104.52,104.8,104.41,104.68,29100.0,104.2388,104.5181,104.1291,104.3984,29100.0
2012-02-17 09:50:00,104.78,104.79,103.75,104.0,44500.0,104.4981,104.5081,103.4709,103.7202,44500.0
2012-02-17 09:55:00,104.0,104.43,103.76,104.11,15600.0,103.7202,104.1491,103.4809,103.8299,15600.0
2012-02-17 10:00:00,104.06,104.25,103.75,104.01,32900.0,103.7801,103.9695,103.4709,103.7302,32900.0
2012-02-17 10:05:00,104.05,104.05,103.22,103.54,41600.0,103.7701,103.7701,102.9423,103.2614,41600.0
2012-02-17 10:10:00,103.48,103.67,102.77,103.47,36300.0,103.2016,103.3911,102.4935,103.1916,36300.0
2012-02-17 10:15:00,103.47,103.59,102.75,103.46,28200.0,103.1916,103.3113,102.4736,103.1817,28200.0
2012-02-17 10:20:00,103.46,103.58,102.93,103.1,16700.0,103.1817,103.3013,102.6531,102.8226,16700.0
2012-02-17 10:25:00,103.12,103.41,103.12,103.28,10800.0,102.8426,103.1318,102.8426,103.0021,10800.0
2012-02-17 10:30:00,103.25,103.32,102.96,103.18,9600.0,102.9722,103.042,102.683,102.9024,9600.0
2012-02-17 10:35:00,103.12,103.31,102.99,103.2,17400.0,102.8426,103.0321,102.7129,102.9224,17400.0
2012-02-17 10:40:00,103.18,103.32,103.04,103.26,17700.0,102.9024,103.042,102.7628,102.9822,17700.0
2012-02-17 10:45:00,103.26,103.44,103.25,103.34,23600.0,102.9822,103.1617,102.9722,103.062,23600.0
2012-02-17 10:50:00,103.33,103.34,102.89,102.9,16000.0,103.052,103.062,102.6132,102.6232,16000.0
2012-02-17 10:55:00,102.98,103.04,102.59,102.6,30700.0,102.703,102.7628,102.314,102.324,30700.0
2012-02-17 11:00:00,102.63,102.63,102.41,102.58,27300.0,102.3539,102.3539,102.1345,102.304,27300.0
2012-02-17 11:05:00,102.47,102.6,102.1,102.14,28100.0,102.1943,102.324,101.8253,101.8652,28100.0
2012-02-17 11:10:00,102.22,102.3,102.08,102.2,13700.0,101.945,102.0248,101.8054,101.9251,13700.0
2012-02-17 11:15:00,102.19,102.7,102.19,102.4,18200.0,101.9151,102.4237,101.9151,102.1245,18200.0
2012-02-17 11:20:00,102.23,102.55,102.23,102.43,13200.0,101.955,102.2741,101.955,102.1544,13200.0
2012-02-17 11:25:00,102.43,102.47,102.09,102.25,17400.0,102.1544,102.1943,101.8154,101.9749,17400.0
2012-02-17 11:30:00,102.21,102.53,102.21,102.31,12100.0,101.935,102.2542,101.935,102.0348,12100.0
2012-02-17 11:35:00,102.32,102.79,102.32,102.73,28300.0,102.0447,102.5135,102.0447,102.4536,28300.0
2012-02-17 11:40:00,102.77,103.36,102.71,103.36,34900.0,102.4935,103.0819,102.4337,103.0819,34900.0
2012-02-17 11:45:00,103.39,103.61,103.23,103.3,25500.0,103.1119,103.3313,102.9523,103.0221,25500.0
2012-02-17 11:50:00,103.39,103.65,103.28,103.64,20300.0,103.1119,103.3712,103.0021,103.3612,20300.0
2012-02-17 11:55:00,103.65,103.65,103.43,103.6,9300.0,103.3712,103.3712,103.1517,103.3213,9300.0
2012-02-17 12:00:00,103.58,103.99,103.58,103.85,28800.0,103.3013,103.7102,103.3013,103.5706,28800.0
2012-02-17 12:05:00,103.86,104.26,103.77,104.14,19300.0,103.5806,103.9795,103.4908,103.8598,19300.0
2012-02-17 12:10:00,104.14,104.45,104.08,104.32,16700.0,103.8598,104.169,103.8,104.0394,16700.0
2012-02-17 12:15:00,104.39,104.97,104.17,104.9,22700.0,104.1092,104.6876,103.8898,104.6178,22700.0
2012-02-17 12:20:00,104.87,104.92,104.57,104.59,11100.0,104.5879,104.6377,104.2887,104.3086,11100.0
2012-02-17 12:25:00,104.54,104.82,104.5,104.77,15500.0,104.2588,104.538,104.2189,104.4881,15500.0
2012-02-17 12:30:00,104.73,104.95,104.69,104.81,8100.0,104.4482,104.6677,104.4084,104.528,8100.0
2012-02-17 12:35:00,104.75,104.94,104.7,104.76,12800.0,104.4682,104.6577,104.4183,104.4782,12800.0
2012-02-17 12:40:00,104.76,104.79,104.41,104.64,4800.0,104.4782,104.5081,104.1291,104.3585,4800.0
2012-02-17 12:45:00,104.76,104.91,104.69,104.86,8900.0,104.4782,104.6278,104.4084,104.5779,8900.0
2012-02-17 12:50:00,104.79,104.89,104.72,104.82,8600.0,104.5081,104.6078,104.4383,104.538,8600.0
2012-02-17 12:55:00,104.86,105.0,104.71,104.76,16600.0,104.5779,104.7175,104.4283,104.4782,16600.0
2012-02-17 13:00:00,104.76,104.85,104.64,104.65,7600.0,104.4782,104.5679,104.3585,104.3685,7600.0
2012-02-17 13:05:00,104.65,104.78,104.64,104.72,8100.0,104.3685,104.4981,104.3585,104.4383,8100.0
2012-02-17 13:10:00,104.75,104.78,104.66,104.77,14700.0,104.4682,104.4981,104.3784,104.4881,14700.0
2012-02-17 13:15:00,104.75,104.9,104.71,104.9,10700.0,104.4682,104.6178,104.4283,104.6178,10700.0
2012-02-17 13:20:00,104.87,105.3,104.87,105.3,19300.0,104.5879,105.0167,104.5879,105.0167,19300.0
2012-02-17 13:25:00,105.26,105.26,104.87,104.88,8900.0,104.9768,104.9768,104.5879,104.5978,8900.0
2012-02-17 13:30:00,104.9,105.16,104.89,104.89,8400.0,104.6178,104.8771,104.6078,104.6078,8400.0
2012-02-17 13:35:00,104.9,104.95,104.8,104.95,7500.0,104.6178,104.6677,104.5181,104.6677,7500.0
2012-02-17 13:40:00,104.9,105.0,104.9,104.98,6300.0,104.6178,104.7175,104.6178,104.6976,6300.0
2012-02-17 13:45:00,105.0,105.19,104.91,105.19,7300.0,104.7175,104.907,104.6278,104.907,7300.0
2012-02-17 13:50:00,105.12,105.18,104.95,104.97,10800.0,104.8372,104.897,104.6677,104.6876,10800.0
2012-02-17 13:55:00,104.98,104.98,104.79,104.91,15800.0,104.6976,104.6976,104.5081,104.6278,15800.0
2012-02-17 14:00:00,104.91,105.04,104.56,104.58,27900.0,104.6278,104.7574,104.2787,104.2987,27900.0
2012-02-17 14:05:00,104.65,104.69,104.41,104.62,14500.0,104.3685,104.4084,104.1291,104.3385,14500.0
2012-02-17 14:10:00,104.61,104.61,104.31,104.37,13200.0,104.3286,104.3286,104.0294,104.0892,13200.0
2012-02-17 14:15:00,104.37,104.37,104.09,104.23,8500.0,104.0892,104.0892,103.81,103.9496,8500.0
2012-02-17 14:20:00,104.23,104.25,104.0,104.09,9000.0,103.9496,103.9695,103.7202,103.81,9000.0
2012-02-17 14:25:00,104.04,104.4,104.04,104.19,8800.0,103.7601,104.1191,103.7601,103.9097,8800.0
2012-02-17 14:30:00,104.13,104.43,104.12,104.42,12100.0,103.8499,104.1491,103.8399,104.1391,12100.0
2012-02-17 14:35:00,104.39,104.44,104.16,104.17,6200.0,104.1092,104.159,103.8798,103.8898,6200.0
2012-02-17 14:40:00,104.18,104.28,104.08,104.18,7600.0,103.8997,103.9995,103.8,103.8997,7600.0
2012-02-17 14:45:00,104.18,104.32,104.11,104.22,9400.0,103.8997,104.0394,103.8299,103.9396,9400.0
2012-02-17 14:50:00,104.26,104.26,104.1,104.1,8800.0,103.9795,103.9795,103.8199,103.8199,8800.0
2012-02-17 14:55:00,104.08,104.17,104.07,104.12,5800.0,103.8,103.8898,103.79,103.8399,5800.0
2012-02-17 15:00:00,104.11,104.2,104.05,104.1,4600.0,103.8299,103.9197,103.7701,103.8199,4600.0
2012-02-17 15:05:00,104.1,104.14,103.85,103.85,9700.0,103.8199,103.8598,103.5706,103.5706,9700.0
2012-02-17 15:10:00,103.83,103.93,103.71,103.87,16200.0,103.5507,103.6504,103.431,103.5906,16200.0
2012-02-17 15:15:00,103.91,103.97,103.81,103.95,11600.0,103.6305,103.6903,103.5307,103.6703,11600.0
2012-02-17 15:20:00,103.95,103.95,103.5,103.5,23300.0,103.6703,103.6703,103.2216,103.2216,23300.0
2012-02-17 15:25:00,103.5,103.65,103.36,103.63,30700.0,103.2216,103.3712,103.0819,103.3512,30700.0
2012-02-17 15:30:00,103.63,103.7,103.54,103.55,23000.0,103.3512,103.421,103.2614,103.2714,23000.0
2012-02-17 15:35:00,103.55,103.58,103.42,103.5,18900.0,103.2714,103.3013,103.1418,103.2216,18900.0
2012-02-17 15:40:00,103.51,103.59,103.3,103.44,26600.0,103.2315,103.3113,103.0221,103.1617,26600.0
2012-02-17 15:45:00,103.45,103.46,103.23,103.42,33100.0,103.1717,103.1817,102.9523,103.1418,33100.0
2012-02-17 15:50:00,103.42,103.5,103.26,103.26,39100.0,103.1418,103.2216,102.9822,102.9822,39100.0
2012-02-17 15:55:00,103.29,103.39,103.01,103.23,96900.0,103.0121,103.1119,102.7329,102.9523,96900.0
2012-02-21 09:30:00,102.72,103.23,102.21,102.75,48100.0,102.4437,102.9523,101.935,102.4736,48100.0
2012-02-21 09:35:00,102.53,102.94,102.3,102.74,54400.0,102.2542,102.6631,102.0248,102.4636,54400.0
2012-02-21 09:40:00,102.86,102.96,102.3,102.73,29700.0,102.5833,102.683,102.0248,102.4536,29700.0
2012-02-21 09:45:00,102.8,102.88,101.83,101.87,30700.0,102.5234,102.6032,101.5561,101.5959,30700.0
2012-02-21 09:50:00,101.95,102.0,101.48,101.59,21100.0,101.6757,101.7256,101.207,101.3167,21100.0
2012-02-21 09:55:00,101.54,101.54,100.31,100.5,53900.0,101.2668,101.2668,100.0401,100.2296,53900.0
2012-02-21 10:00:00,100.4,101.34,100.4,101.3,43100.0,100.1299,101.0674,100.1299,101.0275,43100.0
2012-02-21 10:05:00,101.25,101.48,100.85,101.11,43000.0,100.9776,101.207,100.5787,100.838,43000.0
2012-02-21 10:10:00,101.14,101.17,100.82,100.9,37300.0,100.8679,100.8978,100.5488,100.6286,37300.0
2012-02-21 10:15:00,100.89,101.01,100.15,100.21,33100.0,100.6186,100.7383,99.8806,99.9404,33100.0
2012-02-21 10:20:00,100.21,100.24,99.31,99.43,73300.0,99.9404,99.9703,99.0428,99.1625,73300.0
2012-02-21 10:25:00,99.57,99.91,99.42,99.56,40900.0,99.3021,99.6412,99.1525,99.2922,40900.0
2012-02-21 10:30:00,99.56,99.7,99.19,99.48,50500.0,99.2922,99.4318,98.9232,99.2124,50500.0
2012-02-21 10:35:00,99.5,99.5,98.82,98.96,43800.0,99.2323,99.2323,98.5541,98.6938,43800.0
2012-02-21 10:40:00,98.97,99.08,98.69,98.83,114100.0,98.7037,98.8134,98.4245,98.5641,114100.0
2012-02-21 10:45:00,98.9,99.03,98.75,98.93,57200.0,98.6339,98.7636,98.4843,98.6639,57200.0
2012-02-21 10:50:00,98.93,99.55,98.8,99.51,52100.0,98.6639,99.2822,98.5342,99.2423,52100.0
2012-02-21 10:55:00,99.5,99.74,99.47,99.65,31100.0,99.2323,99.4717,99.2024,99.3819,31100.0
2012-02-21 11:00:00,99.7,99.92,99.59,99.75,23400.0,99.4318,99.6512,99.3221,99.4816,23400.0
2012-02-21 11:05:00,99.8,100.0,99.75,99.91,14200.0,99.5315,99.731,99.4816,99.6412,14200.0
2012-02-21 11:10:00,99.89,99.96,99.47,99.79,15700.0,99.6213,99.6911,99.2024,99.5215,15700.0
2012-02-21 11:15:00,99.83,99.83,99.19,99.72,38000.0,99.5614,99.5614,98.9232,99.4517,38000.0
2012-02-21 11:20:00,99.69,99.69,99.37,99.47,27100.0,99.4218,99.4218,99.1027,99.2024,27100.0
2012-02-21 11:25:00,99.53,99.53,99.25,99.31,16700.0,99.2622,99.2622,98.983,99.0428,16700.0
2012-02-21 11:30:00,99.36,99.36,98.38,98.47,29000.0,99.0927,99.0927,98.1153,98.2051,29000.0
2012-02-21 11:35:00,98.46,98.91,98.31,98.72,34700.0,98.1951,98.6439,98.0455,98.4544,34700.0
2012-02-21 11:40:00,98.72,99.08,98.67,98.92,21700.0,98.4544,98.8134,98.4046,98.6539,21700.0
2012-02-21 11:45:00,98.92,99.06,98.8,98.86,14500.0,98.6539,98.7935,98.5342,98.594,14500.0
2012-02-21 11:50:00,98.91,98.97,98.77,98.87,11000.0,98.6439,98.7037,98.5043,98.604,11000.0
2012-02-21 11:55:00,98.87,99.02,98.87,98.99,16700.0,98.604,98.7536,98.604,98.7237,16700.0
2012-02-21 12:00:00,98.99,99.17,98.88,99.1,30900.0,98.7237,98.9032,98.614,98.8334,30900.0
2012-02-21 12:05:00,99.11,99.6,99.05,99.43,31600.0,98.8434,99.332,98.7835,99.1625,31600.0
2012-02-21 12:10:00,99.41,99.6,99.41,99.59,9800.0,99.1426,99.332,99.1426,99.3221,9800.0
2012-02-21 12:15:00,99.58,99.58,99.12,99.27,20400.0,99.3121,99.3121,98.8533,99.0029,20400.0
2012-02-21 12:20:00,99.28,99.56,99.28,99.34,9600.0,99.0129,99.2922,99.0129,99.0727,9600.0
2012-02-21 12:25:00,99.45,99.72,99.29,99.68,13800.0,99.1825,99.4517,99.0229,99.4118,13800.0
2012-02-21 12:30:00,99.64,100.06,99.54,100.05,31400.0,99.3719,99.7908,99.2722,99.7808,31400.0
2012-02-21 12:35:00,100.05,100.2,99.91,100.0,21500.0,99.7808,99.9304,99.6412,99.731,21500.0
2012-02-21 12:40:00,99.95,100.19,99.9,100.13,31600.0,99.6811,99.9205,99.6312,99.8606,31600.0
2012-02-21 12:45:00,100.18,100.27,99.76,99.84,28000.0,99.9105,100.0002,99.4916,99.5714,28000.0
2012-02-21 12:50:00,99.77,100.03,99.73,99.88,24800.0,99.5016,99.7609,99.4617,99.6113,24800.0
2012-02-21 12:55:00,99.9,100.03,99.74,99.74,26200.0,99.6312,99.7609,99.4717,99.4717,26200.0
2012-02-21 13:00:00,99.73,99.77,99.15,99.4,45300.0,99.4617,99.5016,98.8833,99.1326,45300.0
2012-02-21 13:05:00,99.41,99.5,99.17,99.45,11900.0,99.1426,99.2323,98.9032,99.1825,11900.0
2012-02-21 13:10:00,99.44,99.45,99.0,99.19,15500.0,99.1725,99.1825,98.7337,98.9232,15500.0
2012-02-21 13:15:00,99.1,99.43,99.06,99.27,5900.0,98.8334,99.1625,98.7935,99.0029,5900.0
2012-02-21 13:20:00,99.26,99.43,99.15,99.37,8000.0,98.993,99.1625,98.8833,99.1027,8000.0
2012-02-21 13:25:00,99.31,99.37,99.26,99.3,4500.0,99.0428,99.1027,98.993,99.0329,4500.0
2012-02-21 13:30:00,99.28,99.45,99.26,99.4,11100.0,99.0129,99.1825,98.993,99.1326,11100.0
2012-02-21 13:35:00,99.4,99.44,99.29,99.34,7000.0,99.1326,99.1725,99.0229,99.0727,7000.0
2012-02-21 13:40:00,99.3,99.34,99.0,99.06,38100.0,99.0329,99.0727,98.7337,98.7935,38100.0
2012-02-21 13:45:00,99.03,99.03,98.65,98.81,23600.0,98.7636,98.7636,98.3846,98.5442,23600.0
2012-02-21 13:50:00,98.82,98.87,97.4,98.28,141200.0,98.5541,98.604,97.138,98.0156,141200.0
2012-02-21 13:55:00,98.29,98.64,98.03,98.49,49700.0,98.0256,98.3746,97.7663,98.225,49700.0
2012-02-21 14:00:00,98.49,98.99,98.38,98.93,44300.0,98.225,98.7237,98.1153,98.6639,44300.0
2012-02-21 14:05:00,98.98,99.15,98.78,98.88,52400.0,98.7137,98.8833,98.5143,98.614,52400.0
2012-02-21 14:10:00,98.9,99.09,98.74,99.09,23200.0,98.6339,98.8234,98.4744,98.8234,23200.0
2012-02-21 14:15:00,99.07,99.15,98.81,98.87,10000.0,98.8035,98.8833,98.5442,98.604,10000.0
2012-02-21 14:20:00,98.89,99.13,98.77,98.9,20100.0,98.624,98.8633,98.5043,98.6339,20100.0
2012-02-21 14:25:00,98.9,99.11,98.88,99.11,13000.0,98.6339,98.8434,98.614,98.8434,13000.0
2012-02-21 14:30:00,99.07,99.09,98.9,98.98,12700.0,98.8035,98.8234,98.6339,98.7137,12700.0
2012-02-21 14:35:00,98.99,99.02,98.75,98.75,22900.0,98.7237,98.7536,98.4843,98.4843,22900.0
2012-02-21 14:40:00,98.75,98.84,98.62,98.65,21600.0,98.4843,98.5741,98.3547,98.3846,21600.0
2012-02-21 14:45:00,98.65,98.69,98.44,98.49,56700.0,98.3846,98.4245,98.1752,98.225,56700.0
2012-02-21 14:50:00,98.52,98.68,98.49,98.55,39200.0,98.255,98.4145,98.225,98.2849,39200.0
2012-02-21 14:55:00,98.55,98.71,98.43,98.61,28200.0,98.2849,98.4444,98.1652,98.3447,28200.0
2012-02-21 15:00:00,98.63,98.76,98.56,98.7,16500.0,98.3647,98.4943,98.2948,98.4345,16500.0
2012-02-21 15:05:00,98.7,98.76,98.54,98.59,20400.0,98.4345,98.4943,98.2749,98.3248,20400.0
2012-02-21 15:10:00,98.62,98.77,98.48,98.77,32300.0,98.3547,98.5043,98.2151,98.5043,32300.0
2012-02-21 15:15:00,98.75,99.02,98.74,99.0,33800.0,98.4843,98.7536,98.4744,98.7337,33800.0
2012-02-21 15:20:00,98.99,99.17,98.94,99.11,41500.0,98.7237,98.9032,98.6738,98.8434,41500.0
2012-02-21 15:25:00,99.11,99.11,98.95,99.09,20100.0,98.8434,98.8434,98.6838,98.8234,20100.0
2012-02-21 15:30:00,99.08,99.11,98.87,99.04,35500.0,98.8134,98.8434,98.604,98.7736,35500.0
2012-02-21 15:35:00,99.05,99.1,98.87,99.02,22700.0,98.7835,98.8334,98.604,98.7536,22700.0
2012-02-21 15:40:00,99.03,99.16,98.92,99.1,24300.0,98.7636,98.8932,98.6539,98.8334,24300.0
2012-02-21 15:45:00,99.1,99.81,99.1,99.73,49800.0,98.8334,99.5415,98.8334,99.4617,49800.0
2012-02-21 15:50:00,99.72,99.8,99.44,99.63,53600.0,99.4517,99.5315,99.1725,99.362,53600.0
2012-02-21 15:55:00,99.63,99.7,99.23,99.25,79700.0,99.362,99.4318,98.963,98.983,79700.0
2012-02-22 09:30:00,98.0,98.27,96.58,96.91,86100.0,97.7364,98.0056,96.3202,96.6493,86100.0
2012-02-22 09:35:00,96.91,97.29,94.22,94.94,159100.0,96.6493,97.0283,93.9665,94.6846,159100.0
2012-02-22 09:40:00,94.89,96.12,94.89,96.12,90500.0,94.6347,95.8614,94.6347,95.8614,90500.0
2012-02-22 09:45:00,96.16,97.0,96.05,96.77,68200.0,95.9013,96.739,95.7916,96.5097,68200.0
2012-02-22 09:50:00,96.66,97.02,96.41,96.99,32900.0,96.4,96.759,96.1506,96.7291,32900.0
2012-02-22 09:55:00,97.0,97.04,96.29,96.53,47600.0,96.739,96.7789,96.031,96.2703,47600.0
2012-02-22 10:00:00,96.67,97.07,96.18,96.45,48900.0,96.4099,96.8089,95.9213,96.1905,48900.0
2012-02-22 10:05:00,96.53,96.6,95.97,96.4,55200.0,96.2703,96.3401,95.7118,96.1407,55200.0
2012-02-22 10:10:00,96.4,97.43,96.28,97.39,42800.0,96.1407,97.1679,96.021,97.128,42800.0
2012-02-22 10:15:00,97.39,97.66,97.11,97.22,21000.0,97.128,97.3973,96.8487,96.9585,21000.0
2012-02-22 10:20:00,97.31,98.09,97.17,97.95,70100.0,97.0482,97.8261,96.9086,97.6865,70100.0
2012-02-22 10:25:00,97.94,98.71,97.93,98.16,40700.0,97.6765,98.4444,97.6665,97.8959,40700.0
2012-02-22 10:30:00,98.17,98.21,97.71,97.99,30200.0,97.9059,97.9458,97.4471,97.7264,30200.0
2012-02-22 10:35:00,97.99,98.11,97.67,97.67,20200.0,97.7264,97.8461,97.4072,97.4072,20200.0
2012-02-22 10:40:00,97.66,98.01,97.59,97.76,11700.0,97.3973,97.7463,97.3275,97.497,11700.0
2012-02-22 10:45:00,97.76,98.07,97.74,98.0,30400.0,97.497,97.8062,97.4771,97.7364,30400.0
2012-02-22 10:50:00,98.02,98.09,97.81,97.98,20200.0,97.7563,97.8261,97.5469,97.7164,20200.0
2012-02-22 10:55:00,97.98,98.07,97.74,98.07,12100.0,97.7164,97.8062,97.4771,97.8062,12100.0
2012-02-22 11:00:00,98.08,98.86,98.07,98.75,24000.0,97.8161,98.594,97.8062,98.4843,24000.0
2012-02-22 11:05:00,98.75,99.19,98.66,98.87,30300.0,98.4843,98.9232,98.3946,98.604,30300.0
2012-02-22 11:10:00,98.91,99.19,98.19,98.25,26800.0,98.6439,98.9232,97.9258,97.9857,26800.0
2012-02-22 11:15:00,98.23,98.48,98.02,98.15,14200.0,97.9657,98.2151,97.7563,97.886,14200.0
2012-02-22 11:20:00,98.12,98.75,98.12,98.6,15400.0,97.856,98.4843,97.856,98.3347,15400.0
2012-02-22 11:25:00,98.64,98.76,98.62,98.65,18400.0,98.3746,98.4943,98.3547,98.3846,18400.0
2012-02-22 11:30:00,98.7,98.78,98.37,98.53,8500.0,98.4345,98.5143,98.1054,98.2649,8500.0
2012-02-22 11:35:00,98.49,98.49,98.18,98.42,6000.0,98.225,98.225,97.9159,98.1552,6000.0
2012-02-22 11:40:00,98.45,98.72,98.34,98.72,11800.0,98.1851,98.4544,98.0754,98.4544,11800.0
2012-02-22 11:45:00,98.64,98.98,98.64,98.72,11500.0,98.3746,98.7137,98.3746,98.4544,11500.0
2012-02-22 11:50:00,98.72,99.07,98.66,98.93,9800.0,98.4544,98.8035,98.3946,98.6639,9800.0
2012-02-22 11:55:00,98.76,98.97,98.69,98.83,9200.0,98.4943,98.7037,98.4245,98.5641,9200.0
2012-02-22 12:00:00,98.85,98.85,98.65,98.71,5600.0,98.5841,98.5841,98.3846,98.4444,5600.0
2012-02-22 12:05:00,98.7,98.74,98.4,98.61,8300.0,98.4345,98.4744,98.1353,98.3447,8300.0
2012-02-22 12:10:00,98.59,98.63,98.39,98.39,4600.0,98.3248,98.3647,98.1253,98.1253,4600.0
2012-02-22 12:15:00,98.43,98.43,98.17,98.28,7900.0,98.1652,98.1652,97.9059,98.0156,7900.0
2012-02-22 12:20:00,98.33,98.45,98.12,98.35,8300.0,98.0655,98.1851,97.856,98.0854,8300.0
2012-02-22 12:25:00,98.37,98.52,98.33,98.48,4400.0,98.1054,98.255,98.0655,98.2151,4400.0
2012-02-22 12:30:00,98.47,98.47,97.95,98.02,8900.0,98.2051,98.2051,97.6865,97.7563,8900.0
2012-02-22 12:35:00,98.0,98.42,98.0,98.35,5000.0,97.7364,98.1552,97.7364,98.0854,5000.0
2012-02-22 12:40:00,98.29,98.42,98.24,98.36,4000.0,98.0256,98.1552,97.9757,98.0954,4000.0
2012-02-22 12:45:00,98.33,98.42,98.29,98.41,5300.0,98.0655,98.1552,98.0256,98.1453,5300.0
2012-02-22 12:50:00,98.43,98.71,98.4,98.62,4600.0,98.1652,98.4444,98.1353,98.3547,4600.0
2012-02-22 12:55:00,98.57,98.57,98.39,98.39,5900.0,98.3048,98.3048,98.1253,98.1253,5900.0
2012-02-22 13:00:00,98.34,98.4,98.18,98.38,15300.0,98.0754,98.1353,97.9159,98.1153,15300.0
2012-02-22 13:05:00,98.4,98.64,98.39,98.45,7100.0,98.1353,98.3746,98.1253,98.1851,7100.0
2012-02-22 13:10:00,98.42,98.55,98.36,98.37,6000.0,98.1552,98.2849,98.0954,98.1054,6000.0
2012-02-22 13:15:00,98.42,98.59,98.36,98.36,6600.0,98.1552,98.3248,98.0954,98.0954,6600.0
2012-02-22 13:20:00,98.36,98.56,98.31,98.56,8000.0,98.0954,98.2948,98.0455,98.2948,8000.0
2012-02-22 13:25:00,98.58,99.08,98.53,99.0,15900.0,98.3148,98.8134,98.2649,98.7337,15900.0
2012-02-22 13:30:00,99.0,99.07,98.83,99.03,12200.0,98.7337,98.8035,98.5641,98.7636,12200.0
2012-02-22 13:35:00,99.02,99.14,98.75,99.06,15500.0,98.7536,98.8733,98.4843,98.7935,15500.0
2012-02-22 13:40:00,98.99,99.15,98.95,99.06,11800.0,98.7237,98.8833,98.6838,98.7935,11800.0
2012-02-22 13:45:00,99.14,99.14,98.94,98.94,9600.0,98.8733,98.8733,98.6738,98.6738,9600.0
2012-02-22 13:50:00,98.94,99.33,98.94,99.22,22400.0,98.6738,99.0628,98.6738,98.9531,22400.0
2012-02-22 13:55:00,99.24,99.42,99.09,99.4,23100.0,98.973,99.1525,98.8234,99.1326,23100.0
2012-02-22 14:00:00,99.4,99.59,99.15,99.26,21900.0,99.1326,99.3221,98.8833,98.993,21900.0
2012-02-22 14:05:00,99.24,99.41,99.16,99.35,17400.0,98.973,99.1426,98.8932,99.0827,17400.0
2012-02-22 14:10:00,99.35,99.79,99.24,99.56,16600.0,99.0827,99.5215,98.973,99.2922,16600.0
2012-02-22 14:15:00,99.54,99.87,99.48,99.78,20600.0,99.2722,99.6013,99.2124,99.5116,20600.0
2012-02-22 14:20:00,99.78,99.93,99.75,99.8,12900.0,99.5116,99.6612,99.4816,99.5315,12900.0
2012-02-22 14:25:00,99.78,99.88,99.52,99.71,13800.0,99.5116,99.6113,99.2523,99.4418,13800.0
2012-02-22 14:30:00,99.74,99.81,99.55,99.73,14500.0,99.4717,99.5415,99.2822,99.4617,14500.0
2012-02-22 14:35:00,99.74,99.87,99.48,99.48,16300.0,99.4717,99.6013,99.2124,99.2124,16300.0
2012-02-22 14:40:00,99.5,99.74,99.48,99.68,11500.0,99.2323,99.4717,99.2124,99.4118,11500.0
2012-02-22 14:45:00,99.73,99.82,99.7,99.76,11300.0,99.4617,99.5515,99.4318,99.4916,11300.0
2012-02-22 14:50:00,99.77,99.92,99.74,99.83,15500.0,99.5016,99.6512,99.4717,99.5614,15500.0
2012-02-22 14:55:00,99.82,99.94,99.67,99.67,13600.0,99.5515,99.6711,99.4019,99.4019,13600.0
2012-02-22 15:00:00,99.67,99.89,99.58,99.8,13200.0,99.4019,99.6213,99.3121,99.5315,13200.0
2012-02-22 15:05:00,99.8,99.83,99.7,99.8,12400.0,99.5315,99.5614,99.4318,99.5315,12400.0
2012-02-22 15:10:00,99.8,99.97,99.73,99.97,18100.0,99.5315,99.7011,99.4617,99.7011,18100.0
2012-02-22 15:15:00,99.97,100.06,99.77,99.93,47100.0,99.7011,99.7908,99.5016,99.6612,47100.0
2012-02-22 15:20:00,99.95,100.07,99.9,100.01,28800.0,99.6811,99.8008,99.6312,99.7409,28800.0
2012-02-22 15:25:00,100.0,100.0,99.59,99.6,27800.0,99.731,99.731,99.3221,99.332,27800.0
2012-02-22 15:30:00,99.64,99.64,99.28,99.38,23700.0,99.3719,99.3719,99.0129,99.1126,23700.0
2012-02-22 15:35:00,99.38,99.67,99.31,99.67,27100.0,99.1126,99.4019,99.0428,99.4019,27100.0
2012-02-22 15:40:00,99.56,99.74,99.56,99.63,26200.0,99.2922,99.4717,99.2922,99.362,26200.0
2012-02-22 15:45:00,99.61,99.7,99.2,99.39,28200.0,99.342,99.4318,98.9331,99.1226,28200.0
2012-02-22 15:50:00,99.43,99.46,99.32,99.37,23800.0,99.1625,99.1924,99.0528,99.1027,23800.0
2012-02-22 15:55:00,99.38,99.61,99.32,99.55,37100.0,99.1126,99.342,99.0528,99.2822,37100.0
2012-02-23 09:30:00,99.48,100.44,99.22,100.0,20200.0,99.2124,100.1698,98.9531,99.731,20200.0
2012-02-23 09:35:00,99.83,100.54,99.83,100.44,28100.0,99.5614,100.2695,99.5614,100.1698,28100.0
2012-02-23 09:40:00,100.43,101.02,100.39,101.02,35800.0,100.1598,100.7482,100.1199,100.7482,35800.0
2012-02-23 09:45:00,101.02,101.48,100.92,101.47,38800.0,100.7482,101.207,100.6485,101.197,38800.0
2012-02-23 09:50:00,101.44,101.97,101.4,101.64,32900.0,101.1671,101.6957,101.1272,101.3666,32900.0
2012-02-23 09:55:00,101.75,102.46,101.71,102.37,41000.0,101.4763,102.1844,101.4364,102.0946,41000.0
2012-02-23 10:00:00,102.43,102.99,102.41,102.87,64600.0,102.1544,102.7129,102.1345,102.5933,64600.0
2012-02-23 10:05:00,102.89,102.93,102.27,102.62,22500.0,102.6132,102.6531,101.9949,102.3439,22500.0
2012-02-23 10:10:00,102.62,102.81,102.14,102.36,11200.0,102.3439,102.5334,101.8652,102.0846,11200.0
2012-02-23 10:15:00,102.53,102.97,102.27,102.83,23800.0,102.2542,102.693,101.9949,102.5534,23800.0
2012-02-23 10:20:00,102.82,102.84,102.23,102.7,10700.0,102.5434,102.5633,101.955,102.4237,10700.0
2012-02-23 10:25:00,102.71,102.89,102.3,102.43,14400.0,102.4337,102.6132,102.0248,102.1544,14400.0
2012-02-23 10:30:00,102.31,102.78,102.31,102.74,11900.0,102.0348,102.5035,102.0348,102.4636,11900.0
2012-02-23 10:35:00,102.66,103.0,102.65,102.65,25900.0,102.3838,102.7229,102.3738,102.3738,25900.0
2012-02-23 10:40:00,102.69,102.83,102.5,102.83,28100.0,102.4137,102.5534,102.2242,102.5534,28100.0
2012-02-23 10:45:00,102.8,103.16,102.75,103.16,18700.0,102.5234,102.8825,102.4736,102.8825,18700.0
2012-02-23 10:50:00,103.2,103.75,103.11,103.63,25400.0,102.9224,103.4709,102.8326,103.3512,25400.0
2012-02-23 10:55:00,103.61,104.0,103.4,103.97,16600.0,103.3313,103.7202,103.1218,103.6903,16600.0
2012-02-23 11:00:00,103.99,104.42,103.92,104.41,26600.0,103.7102,104.1391,103.6404,104.1291,26600.0
2012-02-23 11:05:00,104.42,104.55,104.05,104.2,27700.0,104.1391,104.2687,103.7701,103.9197,27700.0
2012-02-23 11:10:00,104.25,104.42,104.06,104.17,13600.0,103.9695,104.1391,103.7801,103.8898,13600.0
2012-02-23 11:15:00,104.17,104.41,103.57,103.62,23900.0,103.8898,104.1291,103.2914,103.3412,23900.0
2012-02-23 11:20:00,103.71,104.44,103.71,104.3,16100.0,103.431,104.159,103.431,104.0194,16100.0
2012-02-23 11:25:00,104.28,104.43,104.17,104.43,15200.0,103.9995,104.1491,103.8898,104.1491,15200.0
2012-02-23 11:30:00,104.44,104.55,104.02,104.16,6800.0,104.159,104.2687,103.7402,103.8798,6800.0
2012-02-23 11:35:00,104.09,104.09,103.56,103.99,8600.0,103.81,103.81,103.2814,103.7102,8600.0
2012-02-23 11:40:00,104.0,104.04,103.43,103.63,20600.0,103.7202,103.7601,103.1517,103.3512,20600.0
2012-02-23 11:45:00,103.63,103.81,103.47,103.47,19500.0,103.3512,103.5307,103.1916,103.1916,19500.0
2012-02-23 11:50:00,103.42,103.63,103.16,103.63,13300.0,103.1418,103.3512,102.8825,103.3512,13300.0
2012-02-23 11:55:00,103.65,103.85,103.54,103.7,23200.0,103.3712,103.5706,103.2614,103.421,23200.0
2012-02-23 12:00:00,103.7,104.16,103.7,103.98,5300.0,103.421,103.8798,103.421,103.7003,5300.0
2012-02-23 12:05:00,104.0,104.03,103.76,104.03,6400.0,103.7202,103.7501,103.4809,103.7501,6400.0
2012-02-23 12:10:00,103.94,104.16,103.81,103.99,18800.0,103.6604,103.8798,103.5307,103.7102,18800.0
2012-02-23 12:15:00,103.98,104.11,103.67,103.67,8500.0,103.7003,103.8299,103.3911,103.3911,8500.0
2012-02-23 12:20:00,103.67,103.86,103.66,103.82,12100.0,103.3911,103.5806,103.3811,103.5407,12100.0
2012-02-23 12:25:00,103.84,104.18,103.82,103.99,7600.0,103.5606,103.8997,103.5407,103.7102,7600.0
2012-02-23 12:30:00,103.99,104.18,103.85,103.85,6300.0,103.7102,103.8997,103.5706,103.5706,6300.0
2012-02-23 12:35:00,103.84,104.08,103.83,104.01,8200.0,103.5606,103.8,103.5507,103.7302,8200.0
2012-02-23 12:40:00,104.0,104.03,103.91,103.91,3400.0,103.7202,103.7501,103.6305,103.6305,3400.0
2012-02-23 12:45:00,103.91,104.06,103.84,103.87,5000.0,103.6305,103.7801,103.5606,103.5906,5000.0
2012-02-23 12:50:00,103.94,104.04,103.81,103.98,9900.0,103.6604,103.7601,103.5307,103.7003,9900.0
2012-02-23 12:55:00,103.96,104.14,103.92,104.03,6500.0,103.6803,103.8598,103.6404,103.7501,6500.0
2012-02-23 13:00:00,104.08,104.08,103.88,103.96,4600.0,103.8,103.8,103.6005,103.6803,4600.0
2012-02-23 13:05:00,103.88,103.88,103.53,103.53,2600.0,103.6005,103.6005,103.2515,103.2515,2600.0
2012-02-23 13:10:00,103.53,103.53,103.27,103.44,14600.0,103.2515,103.2515,102.9922,103.1617,14600.0
2012-02-23 13:15:00,103.43,103.71,103.37,103.57,7100.0,103.1517,103.431,103.0919,103.2914,7100.0
2012-02-23 13:20:00,103.57,103.63,103.38,103.63,6500.0,103.2914,103.3512,103.1019,103.3512,6500.0
2012-02-23 13:25:00,103.63,103.63,103.48,103.53,15200.0,103.3512,103.3512,103.2016,103.2515,15200.0
2012-02-23 13:30:00,103.55,103.62,103.13,103.22,15500.0,103.2714,103.3412,102.8526,102.9423,15500.0
2012-02-23 13:35:00,103.17,103.28,102.9,103.17,18800.0,102.8924,103.0021,102.6232,102.8924,18800.0
2012-02-23 13:40:00,103.26,103.46,103.18,103.41,16600.0,102.9822,103.1817,102.9024,103.1318,16600.0
2012-02-23 13:45:00,103.41,103.83,103.36,103.83,15100.0,103.1318,103.5507,103.0819,103.5507,15100.0
2012-02-23 13:50:00,103.82,103.91,103.66,103.91,8300.0,103.5407,103.6305,103.3811,103.6305,8300.0
2012-02-23 13:55:00,103.97,103.97,103.76,103.77,4400.0,103.6903,103.6903,103.4809,103.4908,4400.0
2012-02-23 14:00:00,103.76,103.84,103.36,103.43,8800.0,103.4809,103.5606,103.0819,103.1517,8800.0
2012-02-23 14:05:00,103.4,103.48,103.13,103.21,9700.0,103.1218,103.2016,102.8526,102.9323,9700.0
2012-02-23 14:10:00,103.13,103.49,103.13,103.32,10700.0,102.8526,103.2116,102.8526,103.042,10700.0
2012-02-23 14:15:00,103.36,103.41,103.25,103.41,8700.0,103.0819,103.1318,102.9722,103.1318,8700.0
2012-02-23 14:20:00,103.43,103.49,103.27,103.35,6500.0,103.1517,103.2116,102.9922,103.072,6500.0
2012-02-23 14:25:00,103.44,103.72,103.44,103.72,8100.0,103.1617,103.441,103.1617,103.441,8100.0
2012-02-23 14:30:00,103.72,103.75,103.54,103.61,6000.0,103.441,103.4709,103.2614,103.3313,6000.0
2012-02-23 14:35:00,103.62,103.7,103.47,103.55,16300.0,103.3412,103.421,103.1916,103.2714,16300.0
2012-02-23 14:40:00,103.5,103.53,103.26,103.35,6900.0,103.2216,103.2515,102.9822,103.072,6900.0
2012-02-23 14:45:00,103.33,103.59,103.3,103.44,7600.0,103.052,103.3113,103.0221,103.1617,7600.0
2012-02-23 14:50:00,103.45,103.6,103.43,103.48,3600.0,103.1717,103.3213,103.1517,103.2016,3600.0
2012-02-23 14:55:00,103.47,103.49,103.22,103.43,6500.0,103.1916,103.2116,102.9423,103.1517,6500.0
2012-02-23 15:00:00,103.43,103.45,103.08,103.12,11500.0,103.1517,103.1717,102.8027,102.8426,11500.0
2012-02-23 15:05:00,103.11,103.16,102.92,103.12,27100.0,102.8326,102.8825,102.6431,102.8426,27100.0
2012-02-23 15:10:00,103.15,103.32,103.1,103.22,15100.0,102.8725,103.042,102.8226,102.9423,15100.0
2012-02-23 15:15:00,103.21,103.64,103.2,103.56,6900.0,102.9323,103.3612,102.9224,103.2814,6900.0
2012-02-23 15:20:00,103.61,103.61,103.39,103.4,10300.0,103.3313,103.3313,103.1119,103.1218,10300.0
2012-02-23 15:25:00,103.4,103.58,103.37,103.49,11600.0,103.1218,103.3013,103.0919,103.2116,11600.0
2012-02-23 15:30:00,103.49,103.53,103.39,103.48,9600.0,103.2116,103.2515,103.1119,103.2016,9600.0
2012-02-23 15:35:00,103.5,103.69,103.47,103.65,17700.0,103.2216,103.411,103.1916,103.3712,17700.0
2012-02-23 15:40:00,103.63,103.66,103.36,103.5,10700.0,103.3512,103.3811,103.0819,103.2216,10700.0
2012-02-23 15:45:00,103.47,103.47,103.17,103.27,32400.0,103.1916,103.1916,102.8924,102.9922,32400.0
2012-02-23 15:50:00,103.27,103.36,103.09,103.25,23400.0,102.9922,103.0819,102.8127,102.9722,23400.0
2012-02-23 15:55:00,103.25,103.31,103.13,103.31,35600.0,102.9722,103.0321,102.8526,103.0321,35600.0
2012-02-24 09:30:00,102.69,103.35,102.02,103.0,28000.0,102.4137,103.072,101.7455,102.7229,28000.0
2012-02-24 09:35:00,102.99,103.25,102.61,103.14,15200.0,102.7129,102.9722,102.334,102.8625,15200.0
2012-02-24 09:40:00,103.0,103.0,102.16,102.73,11700.0,102.7229,102.7229,101.8852,102.4536,11700.0
2012-02-24 09:45:00,102.72,102.95,102.58,102.71,13500.0,102.4437,102.673,102.304,102.4337,13500.0
2012-02-24 09:50:00,102.71,102.84,102.18,102.27,8500.0,102.4337,102.5633,101.9051,101.9949,8500.0
2012-02-24 09:55:00,102.36,103.0,102.18,103.0,12500.0,102.0846,102.7229,101.9051,102.7229,12500.0
2012-02-24 10:00:00,102.93,103.14,102.45,102.84,9200.0,102.6531,102.8625,102.1744,102.5633,9200.0
2012-02-24 10:05:00,102.68,103.26,102.68,103.08,8700.0,102.4038,102.9822,102.4038,102.8027,8700.0
2012-02-24 10:10:00,103.07,103.12,102.67,102.67,16000.0,102.7927,102.8426,102.3938,102.3938,16000.0
2012-02-24 10:15:00,102.77,102.77,102.3,102.3,8100.0,102.4935,102.4935,102.0248,102.0248,8100.0
2012-02-24 10:20:00,102.2,102.21,101.88,102.01,10400.0,101.9251,101.935,101.6059,101.7356,10400.0
2012-02-24 10:25:00,102.07,102.18,101.99,102.06,2700.0,101.7954,101.9051,101.7156,101.7854,2700.0
2012-02-24 10:30:00,102.08,102.08,101.41,101.52,19500.0,101.8054,101.8054,101.1372,101.2469,19500.0
2012-02-24 10:35:00,101.62,101.7,101.13,101.37,19500.0,101.3466,101.4264,100.8579,101.0973,19500.0
2012-02-24 10:40:00,101.38,101.47,101.23,101.27,14800.0,101.1073,101.197,100.9577,100.9976,14800.0
2012-02-24 10:45:00,101.27,101.51,101.1,101.13,19000.0,100.9976,101.2369,100.828,100.8579,19000.0
2012-02-24 10:50:00,101.2,101.56,101.2,101.36,9000.0,100.9277,101.2868,100.9277,101.0873,9000.0
2012-02-24 10:55:00,101.36,101.58,101.35,101.43,7100.0,101.0873,101.3067,101.0773,101.1571,7100.0
2012-02-24 11:00:00,101.36,101.91,101.35,101.69,18100.0,101.0873,101.6358,101.0773,101.4164,18100.0
2012-02-24 11:05:00,101.69,101.97,101.68,101.95,9400.0,101.4164,101.6957,101.4065,101.6757,9400.0
2012-02-24 11:10:00,101.97,102.16,101.88,102.16,10700.0,101.6957,101.8852,101.6059,101.8852,10700.0
2012-02-24 11:15:00,102.16,102.19,102.0,102.14,8900.0,101.8852,101.9151,101.7256,101.8652,8900.0
2012-02-24 11:20:00,102.16,102.19,102.04,102.13,19500.0,101.8852,101.9151,101.7655,101.8552,19500.0
2012-02-24 11:25:00,102.12,102.21,102.06,102.16,7200.0,101.8453,101.935,101.7854,101.8852,7200.0
2012-02-24 11:30:00,102.13,102.22,102.1,102.18,3700.0,101.8552,101.945,101.8253,101.9051,3700.0
2012-02-24 11:35:00,102.2,102.31,102.14,102.25,7900.0,101.9251,102.0348,101.8652,101.9749,7900.0
2012-02-24 11:40:00,102.28,102.31,102.22,102.28,5900.0,102.0048,102.0348,101.945,102.0048,5900.0
2012-02-24 11:45:00,102.29,102.29,102.1,102.2,6400.0,102.0148,102.0148,101.8253,101.9251,6400.0
2012-02-24 11:50:00,102.16,102.27,101.87,102.02,15900.0,101.8852,101.9949,101.5959,101.7455,15900.0
2012-02-24 11:55:00,101.97,102.13,101.93,102.07,11900.0,101.6957,101.8552,101.6558,101.7954,11900.0
2012-02-24 12:00:00,102.12,102.21,102.06,102.21,10400.0,101.8453,101.935,101.7854,101.935,10400.0
2012-02-24 12:05:00,102.19,102.41,102.13,102.39,3500.0,101.9151,102.1345,101.8552,102.1145,3500.0
2012-02-24 12:10:00,102.37,102.6,102.37,102.5,5900.0,102.0946,102.324,102.0946,102.2242,5900.0
2012-02-24 12:15:00,102.54,102.9,102.53,102.87,3900.0,102.2641,102.6232,102.2542,102.5933,3900.0
2012-02-24 12:20:00,102.9,102.9,102.78,102.83,5700.0,102.6232,102.6232,102.5035,102.5534,5700.0
2012-02-24 12:25:00,102.85,102.93,102.78,102.82,3200.0,102.5733,102.6531,102.5035,102.5434,3200.0
2012-02-24 12:30:00,102.78,102.86,102.68,102.73,8700.0,102.5035,102.5833,102.4038,102.4536,8700.0
2012-02-24 12:35:00,102.74,102.78,102.67,102.71,7000.0,102.4636,102.5035,102.3938,102.4337,7000.0
2012-02-24 12:40:00,102.71,102.81,102.68,102.81,6000.0,102.4337,102.5334,102.4038,102.5334,6000.0
2012-02-24 12:45:00,102.82,103.0,102.8,103.0,4600.0,102.5434,102.7229,102.5234,102.7229,4600.0
2012-02-24 12:50:00,102.97,103.17,102.95,103.14,5700.0,102.693,102.8924,102.673,102.8625,5700.0
2012-02-24 12:55:00,103.15,103.26,103.15,103.26,9200.0,102.8725,102.9822,102.8725,102.9822,9200.0
2012-02-24 13:00:00,103.19,103.21,103.02,103.02,4200.0,102.9124,102.9323,102.7428,102.7428,4200.0
2012-02-24 13:05:00,103.09,103.21,103.02,103.15,7700.0,102.8127,102.9323,102.7428,102.8725,7700.0
2012-02-24 13:10:00,103.13,103.18,102.82,102.93,7400.0,102.8526,102.9024,102.5434,102.6531,7400.0
2012-02-24 13:15:00,102.94,103.11,102.94,103.04,14800.0,102.6631,102.8326,102.6631,102.7628,14800.0
2012-02-24 13:20:00,103.12,103.29,103.12,103.19,3600.0,102.8426,103.0121,102.8426,102.9124,3600.0
2012-02-24 13:25:00,103.24,103.35,103.21,103.28,4900.0,102.9623,103.072,102.9323,103.0021,4900.0
2012-02-24 13:30:00,103.27,103.41,103.26,103.39,4100.0,102.9922,103.1318,102.9822,103.1119,4100.0
2012-02-24 13:35:00,103.42,103.55,103.42,103.44,5200.0,103.1418,103.2714,103.1418,103.1617,5200.0
2012-02-24 13:40:00,103.49,103.59,103.47,103.54,7700.0,103.2116,103.3113,103.1916,103.2614,7700.0
2012-02-24 13:45:00,103.54,103.68,103.47,103.53,11500.0,103.2614,103.4011,103.1916,103.2515,11500.0
2012-02-24 13:50:00,103.57,103.58,103.34,103.43,11000.0,103.2914,103.3013,103.062,103.1517,11000.0
2012-02-24 13:55:00,103.47,103.69,103.39,103.59,7600.0,103.1916,103.411,103.1119,103.3113,7600.0
2012-02-24 14:00:00,103.68,103.7,103.57,103.63,10000.0,103.4011,103.421,103.2914,103.3512,10000.0
2012-02-24 14:05:00,103.67,103.67,103.47,103.62,7600.0,103.3911,103.3911,103.1916,103.3412,7600.0
2012-02-24 14:10:00,103.6,103.64,103.54,103.59,7400.0,103.3213,103.3612,103.2614,103.3113,7400.0
2012-02-24 14:15:00,103.55,103.66,103.55,103.59,6800.0,103.2714,103.3811,103.2714,103.3113,6800.0
2012-02-24 14:20:00,103.6,103.81,103.59,103.79,6400.0,103.3213,103.5307,103.3113,103.5108,6400.0
2012-02-24 14:25:00,103.74,103.82,103.49,103.56,7000.0,103.4609,103.5407,103.2116,103.2814,7000.0
2012-02-24 14:30:00,103.48,103.51,103.2,103.4,11200.0,103.2016,103.2315,102.9224,103.1218,11200.0
2012-02-24 14:35:00,103.4,103.49,103.36,103.46,8400.0,103.1218,103.2116,103.0819,103.1817,8400.0
2012-02-24 14:40:00,103.47,103.51,103.43,103.48,3200.0,103.1916,103.2315,103.1517,103.2016,3200.0
2012-02-24 14:45:00,103.51,103.58,103.36,103.53,12700.0,103.2315,103.3013,103.0819,103.2515,12700.0
2012-02-24 14:50:00,103.5,103.62,103.44,103.51,28400.0,103.2216,103.3412,103.1617,103.2315,28400.0
2012-02-24 14:55:00,103.51,103.74,103.46,103.74,8400.0,103.2315,103.4609,103.1817,103.4609,8400.0
2012-02-24 15:00:00,103.74,103.74,103.56,103.64,5800.0,103.4609,103.4609,103.2814,103.3612,5800.0
2012-02-24 15:05:00,103.64,103.72,103.61,103.62,6800.0,103.3612,103.441,103.3313,103.3412,6800.0
2012-02-24 15:10:00,103.67,103.75,103.61,103.69,5600.0,103.3911,103.4709,103.3313,103.411,5600.0
2012-02-24 15:15:00,103.63,103.76,103.62,103.76,5300.0,103.3512,103.4809,103.3412,103.4809,5300.0
2012-02-24 15:20:00,103.74,103.74,103.6,103.64,7000.0,103.4609,103.4609,103.3213,103.3612,7000.0
2012-02-24 15:25:00,103.6,103.66,103.42,103.54,5400.0,103.3213,103.3811,103.1418,103.2614,5400.0
2012-02-24 15:30:00,103.51,103.59,103.41,103.5,5800.0,103.2315,103.3113,103.1318,103.2216,5800.0
2012-02-24 15:35:00,103.5,103.61,103.37,103.53,7500.0,103.2216,103.3313,103.0919,103.2515,7500.0
2012-02-24 15:40:00,103.54,103.61,103.43,103.5,7800.0,103.2614,103.3313,103.1517,103.2216,7800.0
2012-02-24 15:45:00,103.51,103.51,103.28,103.49,10900.0,103.2315,103.2315,103.0021,103.2116,10900.0
2012-02-24 15:50:00,103.43,103.44,103.23,103.32,13000.0,103.1517,103.1617,102.9523,103.042,13000.0
2012-02-24 15:55:00,103.32,103.43,103.2,103.22,26100.0,103.042,103.1517,102.9224,102.9423,26100.0
2012-02-27 09:30:00,102.56,102.97,102.16,102.95,8600.0,102.2841,102.693,101.8852,102.673,8600.0
2012-02-27 09:35:00,102.95,103.78,102.95,103.56,23600.0,102.673,103.5008,102.673,103.2814,23600.0
2012-02-27 09:40:00,103.55,103.59,103.27,103.32,15400.0,103.2714,103.3113,102.9922,103.042,15400.0
2012-02-27 09:45:00,103.33,104.24,103.32,103.89,29100.0,103.052,103.9596,103.042,103.6105,29100.0
2012-02-27 09:50:00,103.95,104.75,103.95,104.63,35200.0,103.6703,104.4682,103.6703,104.3485,35200.0
2012-02-27 09:55:00,104.61,104.69,103.74,103.95,17600.0,104.3286,104.4084,103.4609,103.6703,17600.0
2012-02-27 10:00:00,104.0,104.35,103.22,103.31,48500.0,103.7202,104.0693,102.9423,103.0321,48500.0
2012-02-27 10:05:00,103.36,103.75,103.22,103.73,41400.0,103.0819,103.4709,102.9423,103.4509,41400.0
2012-02-27 10:10:00,103.74,104.1,103.62,103.76,4400.0,103.4609,103.8199,103.3412,103.4809,4400.0
2012-02-27 10:15:00,103.63,104.17,103.46,104.16,6200.0,103.3512,103.8898,103.1817,103.8798,6200.0
2012-02-27 10:20:00,104.17,104.17,103.87,104.08,3700.0,103.8898,103.8898,103.5906,103.8,3700.0
2012-02-27 10:25:00,103.95,104.08,103.64,103.93,13200.0,103.6703,103.8,103.3612,103.6504,13200.0
2012-02-27 10:30:00,103.94,104.05,103.77,103.81,4700.0,103.6604,103.7701,103.4908,103.5307,4700.0
2012-02-27 10:35:00,103.98,104.06,103.73,104.05,16400.0,103.7003,103.7801,103.4509,103.7701,16400.0
2012-02-27 10:40:00,104.05,104.46,104.03,104.35,4100.0,103.7701,104.179,103.7501,104.0693,4100.0
2012-02-27 10:45:00,104.45,104.57,104.36,104.4,2500.0,104.169,104.2887,104.0792,104.1191,2500.0
2012-02-27 10:50:00,104.37,104.5,104.08,104.08,14500.0,104.0892,104.2189,103.8,103.8,14500.0
2012-02-27 10:55:00,104.13,104.24,104.04,104.16,4900.0,103.8499,103.9596,103.7601,103.8798,4900.0
2012-02-27 11:00:00,104.17,104.4,104.17,104.35,2100.0,103.8898,104.1191,103.8898,104.0693,2100.0
2012-02-27 11:05:00,104.29,104.58,104.25,104.58,8000.0,104.0094,104.2987,103.9695,104.2987,8000.0
2012-02-27 11:10:00,104.69,104.69,104.39,104.39,5200.0,104.4084,104.4084,104.1092,104.1092,5200.0
2012-02-27 11:15:00,104.41,104.66,104.23,104.38,7200.0,104.1291,104.3784,103.9496,104.0992,7200.0
2012-02-27 11:20:00,104.43,104.63,104.34,104.5,10600.0,104.1491,104.3485,104.0593,104.2189,10600.0
2012-02-27 11:25:00,104.48,104.48,104.27,104.48,4300.0,104.1989,104.1989,103.9895,104.1989,4300.0
2012-02-27 11:30:00,104.62,104.74,104.57,104.66,3100.0,104.3385,104.4582,104.2887,104.3784,3100.0
2012-02-27 11:35:00,104.66,105.0,104.66,104.88,14300.0,104.3784,104.7175,104.3784,104.5978,14300.0
2012-02-27 11:40:00,104.98,105.15,104.92,104.95,14300.0,104.6976,104.8671,104.6377,104.6677,14300.0
2012-02-27 11:45:00,104.89,104.98,104.77,104.78,12900.0,104.6078,104.6976,104.4881,104.4981,12900.0
2012-02-27 11:50:00,104.76,104.8,104.71,104.8,1300.0,104.4782,104.5181,104.4283,104.5181,1300.0
2012-02-27 11:55:00,104.71,104.91,104.68,104.91,1800.0,104.4283,104.6278,104.3984,104.6278,1800.0
2012-02-27 12:00:00,104.97,105.1,104.97,104.98,1300.0,104.6876,104.8173,104.6876,104.6976,1300.0
2012-02-27 12:05:00,105.0,105.07,104.79,104.79,13000.0,104.7175,104.7873,104.5081,104.5081,13000.0
2012-02-27 12:10:00,104.75,104.75,104.59,104.75,2800.0,104.4682,104.4682,104.3086,104.4682,2800.0
2012-02-27 12:15:00,104.69,104.69,104.62,104.68,3400.0,104.4084,104.4084,104.3385,104.3984,3400.0
2012-02-27 12:20:00,104.66,104.66,104.44,104.48,1800.0,104.3784,104.3784,104.159,104.1989,1800.0
2012-02-27 12:25:00,104.45,104.6,104.32,104.6,12500.0,104.169,104.3186,104.0394,104.3186,12500.0
2012-02-27 12:30:00,104.6,104.6,104.23,104.3,9100.0,104.3186,104.3186,103.9496,104.0194,9100.0
2012-02-27 12:35:00,104.37,104.38,104.25,104.31,2700.0,104.0892,104.0992,103.9695,104.0294,2700.0
2012-02-27 12:40:00,104.29,104.48,104.25,104.36,3200.0,104.0094,104.1989,103.9695,104.0792,3200.0
2012-02-27 12:45:00,104.41,104.68,104.38,104.68,4700.0,104.1291,104.3984,104.0992,104.3984,4700.0
2012-02-27 12:50:00,104.69,104.94,104.64,104.65,4800.0,104.4084,104.6577,104.3585,104.3685,4800.0
2012-02-27 12:55:00,104.69,104.81,104.65,104.81,2200.0,104.4084,104.528,104.3685,104.528,2200.0
2012-02-27 13:00:00,104.81,104.82,104.66,104.8,5000.0,104.528,104.538,104.3784,104.5181,5000.0
2012-02-27 13:05:00,104.75,105.02,104.7,105.02,11400.0,104.4682,104.7375,104.4183,104.7375,11400.0
2012-02-27 13:10:00,105.05,105.2,104.85,105.13,11300.0,104.7674,104.917,104.5679,104.8472,11300.0
2012-02-27 13:15:00,105.08,105.25,105.08,105.17,1800.0,104.7973,104.9668,104.7973,104.8871,1800.0
2012-02-27 13:20:00,105.17,105.25,105.08,105.18,4700.0,104.8871,104.9668,104.7973,104.897,4700.0
2012-02-27 13:25:00,105.25,105.25,105.0,105.0,4400.0,104.9668,104.9668,104.7175,104.7175,4400.0
2012-02-27 13:30:00,105.05,105.37,105.05,105.37,9500.0,104.7674,105.0865,104.7674,105.0865,9500.0
2012-02-27 13:35:00,105.36,105.94,105.34,105.9,15600.0,105.0766,105.655,105.0566,105.6151,15600.0
2012-02-27 13:40:00,105.9,105.98,105.8,105.95,8200.0,105.6151,105.6949,105.5154,105.665,8200.0
2012-02-27 13:45:00,105.99,106.11,105.69,105.81,5700.0,105.7049,105.8245,105.4057,105.5253,5700.0
2012-02-27 13:50:00,105.85,105.85,105.54,105.65,4300.0,105.5652,105.5652,105.2561,105.3658,4300.0
2012-02-27 13:55:00,105.71,105.73,105.62,105.64,3000.0,105.4256,105.4456,105.3359,105.3558,3000.0
2012-02-27 14:00:00,105.65,105.72,105.57,105.6,2400.0,105.3658,105.4356,105.286,105.3159,2400.0
2012-02-27 14:05:00,105.67,105.73,105.6,105.65,3600.0,105.3857,105.4456,105.3159,105.3658,3600.0
2012-02-27 14:10:00,105.68,105.69,105.52,105.65,6800.0,105.3957,105.4057,105.2361,105.3658,6800.0
2012-02-27 14:15:00,105.66,105.75,105.48,105.67,15800.0,105.3757,105.4655,105.1962,105.3857,15800.0
2012-02-27 14:20:00,105.72,105.75,105.31,105.32,3400.0,105.4356,105.4655,105.0267,105.0367,3400.0
2012-02-27 14:25:00,105.36,105.63,105.34,105.63,2600.0,105.0766,105.3458,105.0566,105.3458,2600.0
2012-02-27 14:30:00,105.61,105.66,105.42,105.42,5200.0,105.3259,105.3757,105.1364,105.1364,5200.0
2012-02-27 14:35:00,105.41,105.55,105.28,105.5,5200.0,105.1264,105.266,104.9968,105.2162,5200.0
2012-02-27 14:40:00,105.52,105.61,105.39,105.39,7900.0,105.2361,105.3259,105.1065,105.1065,7900.0
2012-02-27 14:45:00,105.39,105.47,105.28,105.38,2200.0,105.1065,105.1863,104.9968,105.0965,2200.0
2012-02-27 14:50:00,105.33,105.55,105.33,105.55,2700.0,105.0466,105.266,105.0466,105.266,2700.0
2012-02-27 14:55:00,105.51,105.65,105.51,105.58,4000.0,105.2261,105.3658,105.2261,105.296,4000.0
2012-02-27 15:00:00,105.59,106.25,105.59,105.86,17600.0,105.3059,105.9642,105.3059,105.5752,17600.0
2012-02-27 15:05:00,105.94,106.05,105.75,106.0,8100.0,105.655,105.7647,105.4655,105.7148,8100.0
2012-02-27 15:10:00,106.03,106.06,105.75,105.86,9700.0,105.7448,105.7747,105.4655,105.5752,9700.0
2012-02-27 15:15:00,105.85,105.98,105.61,105.94,21100.0,105.5652,105.6949,105.3259,105.655,21100.0
2012-02-27 15:20:00,105.94,106.03,105.65,105.74,17000.0,105.655,105.7448,105.3658,105.4555,17000.0
2012-02-27 15:25:00,105.71,106.0,105.67,105.76,12800.0,105.4256,105.7148,105.3857,105.4755,12800.0
2012-02-27 15:30:00,105.8,106.49,105.8,106.27,24700.0,105.5154,106.2035,105.5154,105.9841,24700.0
2012-02-27 15:35:00,106.23,106.56,106.23,106.35,26100.0,105.9442,106.2733,105.9442,106.0639,26100.0
2012-02-27 15:40:00,106.36,106.63,106.28,106.37,28200.0,106.0739,106.3431,105.9941,106.0838,28200.0
2012-02-27 15:45:00,106.34,106.4,106.03,106.26,23500.0,106.0539,106.1138,105.7448,105.9741,23500.0
2012-02-27 15:50:00,106.2,106.34,105.93,106.15,30500.0,105.9143,106.0539,105.645,105.8644,30500.0
2012-02-27 15:55:00,106.12,106.16,105.93,105.95,32900.0,105.8345,105.8744,105.645,105.665,32900.0
2012-02-28 09:30:00,105.84,107.04,105.08,106.05,13500.0,105.5553,106.752,104.7973,105.7647,13500.0
2012-02-28 09:35:00,106.17,106.4,105.82,106.17,26300.0,105.8844,106.1138,105.5353,105.8844,26300.0
2012-02-28 09:40:00,106.12,106.16,105.93,105.94,6500.0,105.8345,105.8744,105.645,105.655,6500.0
2012-02-28 09:45:00,106.03,106.39,106.03,106.2,8800.0,105.7448,106.1038,105.7448,105.9143,8800.0
2012-02-28 09:50:00,106.28,107.0,106.25,106.91,21500.0,105.9941,106.7121,105.9642,106.6224,21500.0
2012-02-28 09:55:00,106.93,107.45,106.55,106.97,29700.0,106.6423,107.1609,106.2634,106.6822,29700.0
2012-02-28 10:00:00,106.97,107.2,106.2,106.75,67200.0,106.6822,106.9116,105.9143,106.4628,67200.0
2012-02-28 10:05:00,106.79,106.81,105.51,105.51,29500.0,106.5027,106.5227,105.2261,105.2261,29500.0
2012-02-28 10:10:00,105.61,105.94,105.21,105.57,12400.0,105.3259,105.655,104.927,105.286,12400.0
2012-02-28 10:15:00,105.57,105.57,105.28,105.47,3100.0,105.286,105.286,104.9968,105.1863,3100.0
2012-02-28 10:20:00,105.45,106.0,105.23,105.23,10100.0,105.1663,105.7148,104.9469,104.9469,10100.0
2012-02-28 10:25:00,105.24,105.39,105.0,105.15,24800.0,104.9569,105.1065,104.7175,104.8671,24800.0
2012-02-28 10:30:00,105.36,105.9,105.36,105.63,6800.0,105.0766,105.6151,105.0766,105.3458,6800.0
2012-02-28 10:35:00,105.6,105.79,105.48,105.72,8700.0,105.3159,105.5054,105.1962,105.4356,8700.0
2012-02-28 10:40:00,105.59,105.67,105.14,105.37,3600.0,105.3059,105.3857,104.8571,105.0865,3600.0
2012-02-28 10:45:00,105.29,105.43,105.0,105.0,8300.0,105.0067,105.1464,104.7175,104.7175,8300.0
2012-02-28 10:50:00,105.0,105.07,104.88,104.88,4600.0,104.7175,104.7873,104.5978,104.5978,4600.0
2012-02-28 10:55:00,104.86,105.24,104.83,105.19,3600.0,104.5779,104.9569,104.548,104.907,3600.0
2012-02-28 11:00:00,105.24,105.39,104.81,104.81,5200.0,104.9569,105.1065,104.528,104.528,5200.0
2012-02-28 11:05:00,104.83,105.22,104.83,105.09,10400.0,104.548,104.9369,104.548,104.8073,10400.0
2012-02-28 11:10:00,105.09,105.13,104.9,104.96,3000.0,104.8073,104.8472,104.6178,104.6776,3000.0
2012-02-28 11:15:00,104.9,104.9,104.63,104.7,4000.0,104.6178,104.6178,104.3485,104.4183,4000.0
2012-02-28 11:20:00,104.92,105.23,104.88,105.23,1300.0,104.6377,104.9469,104.5978,104.9469,1300.0
2012-02-28 11:25:00,105.21,105.21,104.83,105.16,3100.0,104.927,104.927,104.548,104.8771,3100.0
2012-02-28 11:30:00,105.1,105.1,104.58,104.67,5400.0,104.8173,104.8173,104.2987,104.3884,5400.0
2012-02-28 11:35:00,104.76,104.79,104.58,104.59,3400.0,104.4782,104.5081,104.2987,104.3086,3400.0
2012-02-28 11:40:00,104.67,104.74,104.54,104.61,5500.0,104.3884,104.4582,104.2588,104.3286,5500.0
2012-02-28 11:45:00,104.7,104.85,104.68,104.83,3100.0,104.4183,104.5679,104.3984,104.548,3100.0
2012-02-28 11:50:00,104.74,104.76,104.52,104.57,10500.0,104.4582,104.4782,104.2388,104.2887,10500.0
2012-02-28 11:55:00,104.58,104.77,104.58,104.58,2500.0,104.2987,104.4881,104.2987,104.2987,2500.0
2012-02-28 12:00:00,104.56,104.78,104.53,104.78,2000.0,104.2787,104.4981,104.2488,104.4981,2000.0
2012-02-28 12:05:00,104.81,104.81,104.52,104.53,3300.0,104.528,104.528,104.2388,104.2488,3300.0
2012-02-28 12:10:00,104.53,104.67,104.52,104.6,7300.0,104.2488,104.3884,104.2388,104.3186,7300.0
2012-02-28 12:15:00,104.55,104.6,104.45,104.6,7300.0,104.2687,104.3186,104.169,104.3186,7300.0
2012-02-28 12:20:00,104.63,104.63,104.45,104.55,18000.0,104.3485,104.3485,104.169,104.2687,18000.0
2012-02-28 12:25:00,104.54,104.64,104.33,104.59,8200.0,104.2588,104.3585,104.0493,104.3086,8200.0
2012-02-28 12:30:00,104.61,104.63,104.31,104.35,4900.0,104.3286,104.3485,104.0294,104.0693,4900.0
2012-02-28 12:35:00,104.37,104.38,104.16,104.3,6200.0,104.0892,104.0992,103.8798,104.0194,6200.0
2012-02-28 12:40:00,104.37,104.42,104.23,104.4,7100.0,104.0892,104.1391,103.9496,104.1191,7100.0
2012-02-28 12:45:00,104.4,104.48,104.33,104.34,3000.0,104.1191,104.1989,104.0493,104.0593,3000.0
2012-02-28 12:50:00,104.3,104.46,104.27,104.46,2000.0,104.0194,104.179,103.9895,104.179,2000.0
2012-02-28 12:55:00,104.56,104.71,104.5,104.58,6600.0,104.2787,104.4283,104.2189,104.2987,6600.0
2012-02-28 13:00:00,104.64,104.68,104.13,104.2,12900.0,104.3585,104.3984,103.8499,103.9197,12900.0
2012-02-28 13:05:00,104.2,104.31,104.2,104.2,2600.0,103.9197,104.0294,103.9197,103.9197,2600.0
2012-02-28 13:10:00,104.12,104.19,104.1,104.1,3500.0,103.8399,103.9097,103.8199,103.8199,3500.0
2012-02-28 13:15:00,104.1,104.1,104.01,104.02,2400.0,103.8199,103.8199,103.7302,103.7402,2400.0
2012-02-28 13:20:00,104.04,104.3,104.04,104.17,8700.0,103.7601,104.0194,103.7601,103.8898,8700.0
2012-02-28 13:25:00,104.18,104.6,104.17,104.6,6300.0,103.8997,104.3186,103.8898,104.3186,6300.0
2012-02-28 13:30:00,104.53,104.54,104.35,104.35,6700.0,104.2488,104.2588,104.0693,104.0693,6700.0
2012-02-28 13:35:00,104.39,104.43,104.32,104.39,1200.0,104.1092,104.1491,104.0394,104.1092,1200.0
2012-02-28 13:40:00,104.35,104.35,104.15,104.28,5600.0,104.0693,104.0693,103.8698,103.9995,5600.0
2012-02-28 13:45:00,104.26,104.3,103.93,103.97,6600.0,103.9795,104.0194,103.6504,103.6903,6600.0
2012-02-28 13:50:00,104.0,104.29,103.93,104.13,7800.0,103.7202,104.0094,103.6504,103.8499,7800.0
2012-02-28 13:55:00,104.05,104.31,103.89,104.24,6000.0,103.7701,104.0294,103.6105,103.9596,6000.0
2012-02-28 14:00:00,104.28,104.49,104.28,104.48,5400.0,103.9995,104.2089,103.9995,104.1989,5400.0
2012-02-28 14:05:00,104.42,104.66,104.39,104.49,7300.0,104.1391,104.3784,104.1092,104.2089,7300.0
2012-02-28 14:10:00,104.44,104.47,104.24,104.3,6100.0,104.159,104.1889,103.9596,104.0194,6100.0
2012-02-28 14:15:00,104.26,104.44,104.13,104.16,11300.0,103.9795,104.159,103.8499,103.8798,11300.0
2012-02-28 14:20:00,104.14,104.38,104.05,104.36,13900.0,103.8598,104.0992,103.7701,104.0792,13900.0
2012-02-28 14:25:00,104.41,104.43,104.11,104.2,5800.0,104.1291,104.1491,103.8299,103.9197,5800.0
2012-02-28 14:30:00,104.2,104.76,104.11,104.76,5600.0,103.9197,104.4782,103.8299,104.4782,5600.0
2012-02-28 14:35:00,104.64,104.77,104.62,104.76,5800.0,104.3585,104.4881,104.3385,104.4782,5800.0
2012-02-28 14:40:00,104.77,104.87,104.7,104.87,2600.0,104.4881,104.5879,104.4183,104.5879,2600.0
2012-02-28 14:45:00,104.86,105.06,104.83,105.06,3300.0,104.5779,104.7774,104.548,104.7774,3300.0
2012-02-28 14:50:00,105.1,105.12,104.86,105.04,7900.0,104.8173,104.8372,104.5779,104.7574,7900.0
2012-02-28 14:55:00,105.06,105.16,104.95,105.05,5200.0,104.7774,104.8771,104.6677,104.7674,5200.0
2012-02-28 15:00:00,105.06,105.13,105.03,105.06,3300.0,104.7774,104.8472,104.7474,104.7774,3300.0
2012-02-28 15:05:00,104.99,105.31,104.99,105.18,5100.0,104.7075,105.0267,104.7075,104.897,5100.0
2012-02-28 15:10:00,105.21,105.34,105.12,105.22,9000.0,104.927,105.0566,104.8372,104.9369,9000.0
2012-02-28 15:15:00,105.17,105.8,105.17,105.7,20300.0,104.8871,105.5154,104.8871,105.4156,20300.0
2012-02-28 15:20:00,105.74,105.98,105.69,105.73,15800.0,105.4555,105.6949,105.4057,105.4456,15800.0
2012-02-28 15:25:00,105.75,106.11,105.75,105.85,9600.0,105.4655,105.8245,105.4655,105.5652,9600.0
2012-02-28 15:30:00,105.8,105.97,105.16,105.19,23500.0,105.5154,105.6849,104.8771,104.907,23500.0
2012-02-28 15:35:00,105.18,105.35,105.02,105.02,24700.0,104.897,105.0666,104.7375,104.7375,24700.0
2012-02-28 15:40:00,105.02,105.24,105.02,105.23,15800.0,104.7375,104.9569,104.7375,104.9469,15800.0
2012-02-28 15:45:00,105.26,105.39,105.14,105.39,11900.0,104.9768,105.1065,104.8571,105.1065,11900.0
2012-02-28 15:50:00,105.31,105.34,105.07,105.18,25900.0,105.0267,105.0566,104.7873,104.897,25900.0
2012-02-28 15:55:00,105.21,105.3,105.15,105.17,30400.0,104.927,105.0167,104.8671,104.8871,30400.0
2012-02-29 09:30:00,105.34,105.47,104.49,104.98,25400.0,105.0566,105.1863,104.2089,104.6976,25400.0
2012-02-29 09:35:00,104.87,105.0,104.61,104.82,6200.0,104.5879,104.7175,104.3286,104.538,6200.0
2012-02-29 09:40:00,104.87,104.87,104.52,104.52,3300.0,104.5879,104.5879,104.2388,104.2388,3300.0
2012-02-29 09:45:00,104.5,104.63,104.4,104.51,2800.0,104.2189,104.3485,104.1191,104.2288,2800.0
2012-02-29 09:50:00,104.52,104.77,104.45,104.77,4000.0,104.2388,104.4881,104.169,104.4881,4000.0
2012-02-29 09:55:00,104.67,104.82,104.62,104.78,5400.0,104.3884,104.538,104.3385,104.4981,5400.0
2012-02-29 10:00:00,104.81,105.05,104.69,104.95,20200.0,104.528,104.7674,104.4084,104.6677,20200.0
2012-02-29 10:05:00,104.94,105.27,104.94,105.22,4500.0,104.6577,104.9868,104.6577,104.9369,4500.0
2012-02-29 10:10:00,105.22,105.4,105.2,105.33,12200.0,104.9369,105.1164,104.917,105.0466,12200.0
2012-02-29 10:15:00,105.36,105.46,105.2,105.3,6200.0,105.0766,105.1763,104.917,105.0167,6200.0
2012-02-29 10:20:00,105.24,105.74,105.24,105.74,7800.0,104.9569,105.4555,104.9569,105.4555,7800.0
2012-02-29 10:25:00,105.69,106.0,105.66,105.95,16800.0,105.4057,105.7148,105.3757,105.665,16800.0
2012-02-29 10:30:00,105.94,106.3,105.86,106.3,11200.0,105.655,106.014,105.5752,106.014,11200.0
2012-02-29 10:35:00,106.31,106.38,106.13,106.35,8700.0,106.024,106.0938,105.8445,106.0639,8700.0
2012-02-29 10:40:00,106.4,106.43,106.19,106.33,6100.0,106.1138,106.1437,105.9043,106.0439,6100.0
2012-02-29 10:45:00,106.28,106.28,105.19,105.19,21800.0,105.9941,105.9941,104.907,104.907,21800.0
2012-02-29 10:50:00,105.19,105.21,104.57,104.99,7700.0,104.907,104.927,104.2887,104.7075,7700.0
2012-02-29 10:55:00,104.96,105.06,104.55,104.72,6200.0,104.6776,104.7774,104.2687,104.4383,6200.0
2012-02-29 11:00:00,104.67,104.67,104.43,104.45,3900.0,104.3884,104.3884,104.1491,104.169,3900.0
2012-02-29 11:05:00,104.56,104.67,104.49,104.62,4300.0,104.2787,104.3884,104.2089,104.3385,4300.0
2012-02-29 11:10:00,104.5,104.54,104.4,104.45,6700.0,104.2189,104.2588,104.1191,104.169,6700.0
2012-02-29 11:15:00,104.47,104.58,104.4,104.53,3600.0,104.1889,104.2987,104.1191,104.2488,3600.0
2012-02-29 11:20:00,104.6,104.8,104.47,104.48,6300.0,104.3186,104.5181,104.1889,104.1989,6300.0
2012-02-29 11:25:00,104.46,104.62,104.46,104.62,4600.0,104.179,104.3385,104.179,104.3385,4600.0
2012-02-29 11:30:00,104.54,104.69,104.44,104.69,5100.0,104.2588,104.4084,104.159,104.4084,5100.0
2012-02-29 11:35:00,104.59,104.68,104.48,104.48,6200.0,104.3086,104.3984,104.1989,104.1989,6200.0
2012-02-29 11:40:00,104.53,104.63,104.52,104.55,2700.0,104.2488,104.3485,104.2388,104.2687,2700.0
2012-02-29 11:45:00,104.64,104.84,104.6,104.72,3700.0,104.3585,104.558,104.3186,104.4383,3700.0
2012-02-29 11:50:00,104.79,104.79,104.56,104.72,1700.0,104.5081,104.5081,104.2787,104.4383,1700.0
2012-02-29 11:55:00,104.69,104.69,104.51,104.54,1600.0,104.4084,104.4084,104.2288,104.2588,1600.0
2012-02-29 12:00:00,104.56,104.77,104.56,104.7,8600.0,104.2787,104.4881,104.2787,104.4183,8600.0
2012-02-29 12:05:00,104.68,104.72,104.54,104.72,2100.0,104.3984,104.4383,104.2588,104.4383,2100.0
2012-02-29 12:10:00,104.77,104.77,104.67,104.72,2100.0,104.4881,104.4881,104.3884,104.4383,2100.0
2012-02-29 12:15:00,104.79,105.02,104.79,104.98,1600.0,104.5081,104.7375,104.5081,104.6976,1600.0
2012-02-29 12:20:00,104.9,105.02,104.82,104.84,3900.0,104.6178,104.7375,104.538,104.558,3900.0
2012-02-29 12:25:00,104.83,104.86,104.8,104.86,600.0,104.548,104.5779,104.5181,104.5779,600.0
2012-02-29 12:30:00,104.86,105.01,104.86,104.89,1400.0,104.5779,104.7275,104.5779,104.6078,1400.0
2012-02-29 12:35:00,104.8,104.87,104.65,104.77,3600.0,104.5181,104.5879,104.3685,104.4881,3600.0
2012-02-29 12:40:00,104.76,104.78,104.64,104.7,3700.0,104.4782,104.4981,104.3585,104.4183,3700.0
2012-02-29 12:45:00,104.62,104.87,104.62,104.87,2100.0,104.3385,104.5879,104.3385,104.5879,2100.0
2012-02-29 12:50:00,104.9,105.08,104.83,104.98,6100.0,104.6178,104.7973,104.548,104.6976,6100.0
2012-02-29 12:55:00,104.99,105.23,104.97,105.12,3100.0,104.7075,104.9469,104.6876,104.8372,3100.0
2012-02-29 13:00:00,105.21,105.34,105.21,105.31,2500.0,104.927,105.0566,104.927,105.0267,2500.0
2012-02-29 13:05:00,105.29,105.52,105.25,105.41,3800.0,105.0067,105.2361,104.9668,105.1264,3800.0
2012-02-29 13:10:00,105.4,105.5,105.27,105.27,2600.0,105.1164,105.2162,104.9868,104.9868,2600.0
2012-02-29 13:15:00,105.27,105.27,105.13,105.15,1500.0,104.9868,104.9868,104.8472,104.8671,1500.0
2012-02-29 13:20:00,105.09,105.29,105.08,105.29,1300.0,104.8073,105.0067,104.7973,105.0067,1300.0
2012-02-29 13:25:00,105.29,105.34,105.25,105.27,1700.0,105.0067,105.0566,104.9668,104.9868,1700.0
2012-02-29 13:30:00,105.28,105.28,105.1,105.24,2800.0,104.9968,104.9968,104.8173,104.9569,2800.0
2012-02-29 13:35:00,105.23,105.33,105.14,105.33,5600.0,104.9469,105.0466,104.8571,105.0466,5600.0
2012-02-29 13:40:00,105.26,105.35,105.2,105.32,4000.0,104.9768,105.0666,104.917,105.0367,4000.0
2012-02-29 13:45:00,105.27,105.49,105.27,105.42,1800.0,104.9868,105.2062,104.9868,105.1364,1800.0
2012-02-29 13:50:00,105.48,105.49,105.2,105.2,4100.0,105.1962,105.2062,104.917,104.917,4100.0
2012-02-29 13:55:00,105.27,105.47,105.27,105.4,3600.0,104.9868,105.1863,104.9868,105.1164,3600.0
2012-02-29 14:00:00,105.39,105.39,105.23,105.36,3300.0,105.1065,105.1065,104.9469,105.0766,3300.0
2012-02-29 14:05:00,105.39,105.42,105.26,105.31,3400.0,105.1065,105.1364,104.9768,105.0267,3400.0
2012-02-29 14:10:00,105.27,105.34,105.21,105.23,5500.0,104.9868,105.0566,104.927,104.9469,5500.0
2012-02-29 14:15:00,105.28,105.28,105.13,105.15,2300.0,104.9968,104.9968,104.8472,104.8671,2300.0
2012-02-29 14:20:00,105.17,105.21,105.11,105.21,1900.0,104.8871,104.927,104.8272,104.927,1900.0
2012-02-29 14:25:00,105.19,105.3,105.17,105.2,5400.0,104.907,105.0167,104.8871,104.917,5400.0
2012-02-29 14:30:00,105.2,105.24,104.98,104.98,15600.0,104.917,104.9569,104.6976,104.6976,15600.0
2012-02-29 14:35:00,104.92,104.92,104.7,104.7,3000.0,104.6377,104.6377,104.4183,104.4183,3000.0
2012-02-29 14:40:00,104.72,104.72,104.6,104.65,3000.0,104.4383,104.4383,104.3186,104.3685,3000.0
2012-02-29 14:45:00,104.68,104.77,104.61,104.72,2800.0,104.3984,104.4881,104.3286,104.4383,2800.0
2012-02-29 14:50:00,104.74,104.86,104.72,104.82,2200.0,104.4582,104.5779,104.4383,104.538,2200.0
2012-02-29 14:55:00,104.75,104.82,104.67,104.7,5400.0,104.4682,104.538,104.3884,104.4183,5400.0
2012-02-29 15:00:00,104.76,104.82,104.7,104.7,11000.0,104.4782,104.538,104.4183,104.4183,11000.0
2012-02-29 15:05:00,104.74,104.74,104.64,104.67,4800.0,104.4582,104.4582,104.3585,104.3884,4800.0
2012-02-29 15:10:00,104.67,104.77,104.66,104.7,3500.0,104.3884,104.4881,104.3784,104.4183,3500.0
2012-02-29 15:15:00,104.7,104.85,104.6,104.81,5900.0,104.4183,104.5679,104.3186,104.528,5900.0
2012-02-29 15:20:00,104.82,104.83,104.59,104.64,5600.0,104.538,104.548,104.3086,104.3585,5600.0
2012-02-29 15:25:00,104.64,104.83,104.64,104.78,4800.0,104.3585,104.548,104.3585,104.4981,4800.0
2012-02-29 15:30:00,104.78,104.87,104.65,104.81,8200.0,104.4981,104.5879,104.3685,104.528,8200.0
2012-02-29 15:35:00,104.79,104.79,104.37,104.44,15200.0,104.5081,104.5081,104.0892,104.159,15200.0
2012-02-29 15:40:00,104.46,104.53,104.37,104.53,10200.0,104.179,104.2488,104.0892,104.2488,10200.0
2012-02-29 15:45:00,104.53,104.77,104.5,104.74,5300.0,104.2488,104.4881,104.2189,104.4582,5300.0
2012-02-29 15:50:00,104.87,105.12,104.75,104.95,36300.0,104.5879,104.8372,104.4682,104.6677,36300.0
2012-02-29 15:55:00,105.01,105.02,104.61,104.8,55300.0,104.7275,104.7375,104.3286,104.5181,55300.0
2012-03-01 09:30:00,104.32,104.32,102.02,103.33,69900.0,104.0394,104.0394,101.7455,103.052,69900.0
2012-03-01 09:35:00,103.16,103.45,103.02,103.1,18500.0,102.8825,103.1717,102.7428,102.8226,18500.0
2012-03-01 09:40:00,103.07,103.41,102.89,102.89,12400.0,102.7927,103.1318,102.6132,102.6132,12400.0
2012-03-01 09:45:00,103.04,103.21,102.5,102.54,22600.0,102.7628,102.9323,102.2242,102.2641,22600.0
2012-03-01 09:50:00,102.57,103.08,102.56,102.94,13300.0,102.2941,102.8027,102.2841,102.6631,13300.0
2012-03-01 09:55:00,102.98,103.62,102.97,103.35,8900.0,102.703,103.3412,102.693,103.072,8900.0
2012-03-01 10:00:00,103.35,103.78,103.16,103.77,16000.0,103.072,103.5008,102.8825,103.4908,16000.0
2012-03-01 10:05:00,103.7,104.69,103.7,104.67,9400.0,103.421,104.4084,103.421,104.3884,9400.0
2012-03-01 10:10:00,104.57,104.72,104.46,104.46,2300.0,104.2887,104.4383,104.179,104.179,2300.0
2012-03-01 10:15:00,104.3,104.45,104.18,104.43,10600.0,104.0194,104.169,103.8997,104.1491,10600.0
2012-03-01 10:20:00,104.27,105.7,104.26,105.68,25200.0,103.9895,105.4156,103.9795,105.3957,25200.0
2012-03-01 10:25:00,105.77,105.96,105.03,105.29,10500.0,105.4855,105.6749,104.7474,105.0067,10500.0
2012-03-01 10:30:00,105.39,105.67,104.91,104.91,13700.0,105.1065,105.3857,104.6278,104.6278,13700.0
2012-03-01 10:35:00,104.81,105.06,104.7,104.96,4100.0,104.528,104.7774,104.4183,104.6776,4100.0
2012-03-01 10:40:00,105.1,105.17,104.93,104.93,1400.0,104.8173,104.8871,104.6477,104.6477,1400.0
2012-03-01 10:45:00,104.96,105.03,104.87,105.02,5100.0,104.6776,104.7474,104.5879,104.7375,5100.0
2012-03-01 10:50:00,104.94,105.28,104.87,105.28,2900.0,104.6577,104.9968,104.5879,104.9968,2900.0
2012-03-01 10:55:00,105.24,105.46,105.16,105.46,4300.0,104.9569,105.1763,104.8771,105.1763,4300.0
2012-03-01 11:00:00,105.42,105.69,105.31,105.31,2700.0,105.1364,105.4057,105.0267,105.0267,2700.0
2012-03-01 11:05:00,105.31,105.74,105.31,105.61,4700.0,105.0267,105.4555,105.0267,105.3259,4700.0
2012-03-01 11:10:00,105.72,105.78,105.36,105.64,5400.0,105.4356,105.4954,105.0766,105.3558,5400.0
2012-03-01 11:15:00,105.63,105.7,105.43,105.57,3400.0,105.3458,105.4156,105.1464,105.286,3400.0
2012-03-01 11:20:00,105.57,105.57,105.37,105.53,5300.0,105.286,105.286,105.0865,105.2461,5300.0
2012-03-01 11:25:00,105.44,105.73,105.44,105.67,3600.0,105.1563,105.4456,105.1563,105.3857,3600.0
2012-03-01 11:30:00,105.71,105.72,105.57,105.7,4300.0,105.4256,105.4356,105.286,105.4156,4300.0
2012-03-01 11:35:00,105.7,105.71,105.44,105.5,2500.0,105.4156,105.4256,105.1563,105.2162,2500.0
2012-03-01 11:40:00,105.54,105.78,105.54,105.75,2000.0,105.2561,105.4954,105.2561,105.4655,2000.0
2012-03-01 11:45:00,105.8,105.8,105.44,105.65,3500.0,105.5154,105.5154,105.1563,105.3658,3500.0
2012-03-01 11:50:00,105.49,105.73,105.37,105.73,2600.0,105.2062,105.4456,105.0865,105.4456,2600.0
2012-03-01 11:55:00,105.6,105.64,105.41,105.46,6200.0,105.3159,105.3558,105.1264,105.1763,6200.0
2012-03-01 12:00:00,105.46,105.81,105.44,105.81,11800.0,105.1763,105.5253,105.1563,105.5253,11800.0
2012-03-01 12:05:00,105.73,105.8,105.63,105.78,8100.0,105.4456,105.5154,105.3458,105.4954,8100.0
2012-03-01 12:10:00,105.83,105.9,105.7,105.85,3700.0,105.5453,105.6151,105.4156,105.5652,3700.0
2012-03-01 12:15:00,105.83,106.0,105.78,106.0,5000.0,105.5453,105.7148,105.4954,105.7148,5000.0
2012-03-01 12:20:00,105.98,106.22,105.98,106.17,7100.0,105.6949,105.9342,105.6949,105.8844,7100.0
2012-03-01 12:25:00,106.13,106.23,106.1,106.17,3600.0,105.8445,105.9442,105.8146,105.8844,3600.0
2012-03-01 12:30:00,106.17,106.18,105.89,105.97,5200.0,105.8844,105.8943,105.6051,105.6849,5200.0
2012-03-01 12:35:00,106.04,106.18,105.97,105.99,11800.0,105.7547,105.8943,105.6849,105.7049,11800.0
2012-03-01 12:40:00,106.01,106.06,105.93,106.04,2400.0,105.7248,105.7747,105.645,105.7547,2400.0
2012-03-01 12:45:00,106.09,106.1,105.97,106.0,6300.0,105.8046,105.8146,105.6849,105.7148,6300.0
2012-03-01 12:50:00,105.98,106.1,105.94,106.07,5800.0,105.6949,105.8146,105.655,105.7846,5800.0
2012-03-01 12:55:00,106.09,106.1,106.01,106.06,8700.0,105.8046,105.8146,105.7248,105.7747,8700.0
2012-03-01 13:00:00,106.08,106.18,106.05,106.15,23400.0,105.7946,105.8943,105.7647,105.8644,23400.0
2012-03-01 13:05:00,106.14,106.42,106.1,106.31,20400.0,105.8545,106.1337,105.8146,106.024,20400.0
2012-03-01 13:10:00,106.28,106.38,106.14,106.2,7000.0,105.9941,106.0938,105.8545,105.9143,7000.0
2012-03-01 13:15:00,106.21,106.39,106.2,106.22,9400.0,105.9243,106.1038,105.9143,105.9342,9400.0
2012-03-01 13:20:00,106.33,106.41,106.23,106.23,11400.0,106.0439,106.1237,105.9442,105.9442,11400.0
2012-03-01 13:25:00,106.3,106.34,106.13,106.15,9100.0,106.014,106.0539,105.8445,105.8644,9100.0
2012-03-01 13:30:00,106.15,106.34,106.15,106.33,4800.0,105.8644,106.0539,105.8644,106.0439,4800.0
2012-03-01 13:35:00,106.34,106.77,106.34,106.77,21900.0,106.0539,106.4828,106.0539,106.4828,21900.0
2012-03-01 13:40:00,106.76,106.76,106.5,106.56,18400.0,106.4728,106.4728,106.2135,106.2733,18400.0
2012-03-01 13:45:00,106.54,106.61,106.5,106.5,4900.0,106.2534,106.3232,106.2135,106.2135,4900.0
2012-03-01 13:50:00,106.52,106.61,106.5,106.5,9300.0,106.2334,106.3232,106.2135,106.2135,9300.0
2012-03-01 13:55:00,106.54,106.63,106.52,106.62,6300.0,106.2534,106.3431,106.2334,106.3332,6300.0
2012-03-01 14:00:00,106.62,106.71,106.5,106.69,6800.0,106.3332,106.4229,106.2135,106.403,6800.0
2012-03-01 14:05:00,106.74,106.99,106.73,106.99,5900.0,106.4528,106.7022,106.4429,106.7022,5900.0
2012-03-01 14:10:00,106.91,107.12,106.91,107.06,7200.0,106.6224,106.8318,106.6224,106.772,7200.0
2012-03-01 14:15:00,107.07,107.26,107.07,107.2,12700.0,106.782,106.9714,106.782,106.9116,12700.0
2012-03-01 14:20:00,107.23,107.35,107.18,107.28,37500.0,106.9415,107.0612,106.8917,106.9914,37500.0
2012-03-01 14:25:00,107.32,107.32,106.92,106.92,14900.0,107.0313,107.0313,106.6324,106.6324,14900.0
2012-03-01 14:30:00,106.93,107.07,106.86,106.97,18500.0,106.6423,106.782,106.5725,106.6822,18500.0
2012-03-01 14:35:00,106.97,107.0,106.81,106.82,12400.0,106.6822,106.7121,106.5227,106.5326,12400.0
2012-03-01 14:40:00,106.8,106.92,106.71,106.83,6900.0,106.5127,106.6324,106.4229,106.5426,6900.0
2012-03-01 14:45:00,106.8,106.86,106.78,106.78,6100.0,106.5127,106.5725,106.4927,106.4927,6100.0
2012-03-01 14:50:00,106.78,106.9,106.65,106.82,6900.0,106.4927,106.6124,106.3631,106.5326,6900.0
2012-03-01 14:55:00,106.77,107.0,106.76,107.0,4400.0,106.4828,106.7121,106.4728,106.7121,4400.0
2012-03-01 15:00:00,106.96,107.06,106.96,106.97,3800.0,106.6722,106.772,106.6722,106.6822,3800.0
2012-03-01 15:05:00,106.97,107.04,106.9,106.93,3500.0,106.6822,106.752,106.6124,106.6423,3500.0
2012-03-01 15:10:00,106.91,107.32,106.91,107.05,39700.0,106.6224,107.0313,106.6224,106.762,39700.0
2012-03-01 15:15:00,107.02,107.18,106.79,106.79,9100.0,106.7321,106.8917,106.5027,106.5027,9100.0
2012-03-01 15:20:00,106.74,106.95,106.74,106.86,6900.0,106.4528,106.6623,106.4528,106.5725,6900.0
2012-03-01 15:25:00,106.83,107.01,106.73,106.99,4200.0,106.5426,106.7221,106.4429,106.7022,4200.0
2012-03-01 15:30:00,106.95,107.31,106.91,107.21,11200.0,106.6623,107.0213,106.6224,106.9216,11200.0
2012-03-01 15:35:00,107.22,107.33,106.95,107.03,10500.0,106.9315,107.0413,106.6623,106.7421,10500.0
2012-03-01 15:40:00,106.99,107.4,106.99,107.21,10600.0,106.7022,107.1111,106.7022,106.9216,10600.0
2012-03-01 15:45:00,107.28,107.57,107.23,107.5,13600.0,106.9914,107.2806,106.9415,107.2108,13600.0
2012-03-01 15:50:00,107.5,107.64,107.39,107.55,28200.0,107.2108,107.3504,107.1011,107.2607,28200.0
2012-03-01 15:55:00,107.55,107.58,107.34,107.55,29200.0,107.2607,107.2906,107.0512,107.2607,29200.0
2012-03-02 09:30:00,107.25,108.21,106.93,108.07,40000.0,106.9615,107.9189,106.6423,107.7793,40000.0
2012-03-02 09:35:00,108.03,109.1,107.78,108.93,33800.0,107.7394,108.8065,107.49,108.6369,33800.0
2012-03-02 09:40:00,108.87,109.34,108.8,109.33,11500.0,108.5771,109.0458,108.5073,109.0359,11500.0
2012-03-02 09:45:00,109.33,109.74,109.11,109.62,38800.0,109.0359,109.4448,108.8165,109.3251,38800.0
2012-03-02 09:50:00,109.63,110.25,109.59,110.16,44700.0,109.3351,109.9534,109.2952,109.8636,44700.0
2012-03-02 09:55:00,110.16,110.19,109.2,109.33,38300.0,109.8636,109.8936,108.9062,109.0359,38300.0
2012-03-02 10:00:00,109.32,109.33,108.8,109.32,23900.0,109.0259,109.0359,108.5073,109.0259,23900.0
2012-03-02 10:05:00,109.32,109.34,108.96,109.11,17800.0,109.0259,109.0458,108.6669,108.8165,17800.0
2012-03-02 10:10:00,109.1,109.34,109.1,109.17,8400.0,108.8065,109.0458,108.8065,108.8763,8400.0
2012-03-02 10:15:00,109.01,109.42,109.01,109.11,11900.0,108.7167,109.1256,108.7167,108.8165,11900.0
2012-03-02 10:20:00,109.11,109.46,109.07,109.16,27700.0,108.8165,109.1655,108.7766,108.8663,27700.0
2012-03-02 10:25:00,109.18,109.29,109.08,109.08,7300.0,108.8863,108.996,108.7865,108.7865,7300.0
2012-03-02 10:30:00,109.16,109.25,109.07,109.19,8500.0,108.8663,108.9561,108.7766,108.8962,8500.0
2012-03-02 10:35:00,109.13,109.21,109.09,109.2,7500.0,108.8364,108.9162,108.7965,108.9062,7500.0
2012-03-02 10:40:00,109.13,109.62,109.13,109.43,15500.0,108.8364,109.3251,108.8364,109.1356,15500.0
2012-03-02 10:45:00,109.43,109.43,109.18,109.2,3700.0,109.1356,109.1356,108.8863,108.9062,3700.0
2012-03-02 10:50:00,109.22,109.24,109.17,109.24,2300.0,108.9262,108.9461,108.8763,108.9461,2300.0
2012-03-02 10:55:00,109.24,109.34,109.14,109.15,7600.0,108.9461,109.0458,108.8464,108.8564,7600.0
2012-03-02 11:00:00,109.22,109.3,109.15,109.2,4900.0,108.9262,109.006,108.8564,108.9062,4900.0
2012-03-02 11:05:00,109.15,109.26,109.15,109.22,4000.0,108.8564,108.9661,108.8564,108.9262,4000.0
2012-03-02 11:10:00,109.2,109.29,109.15,109.25,5500.0,108.9062,108.996,108.8564,108.9561,5500.0
2012-03-02 11:15:00,109.25,109.32,109.21,109.26,9000.0,108.9561,109.0259,108.9162,108.9661,9000.0
2012-03-02 11:20:00,109.2,109.33,109.2,109.29,9100.0,108.9062,109.0359,108.9062,108.996,9100.0
2012-03-02 11:25:00,109.24,109.27,109.17,109.2,4800.0,108.9461,108.976,108.8763,108.9062,4800.0
2012-03-02 11:30:00,109.2,109.2,109.13,109.16,2300.0,108.9062,108.9062,108.8364,108.8663,2300.0
2012-03-02 11:35:00,109.2,109.24,109.08,109.11,6700.0,108.9062,108.9461,108.7865,108.8165,6700.0
2012-03-02 11:40:00,109.12,109.15,108.86,108.88,19900.0,108.8264,108.8564,108.5671,108.5871,19900.0
2012-03-02 11:45:00,108.86,108.88,108.6,108.65,20500.0,108.5671,108.5871,108.3078,108.3577,20500.0
2012-03-02 11:50:00,108.65,108.68,108.22,108.26,3800.0,108.3577,108.3876,107.9289,107.9688,3800.0
2012-03-02 11:55:00,108.28,108.34,108.15,108.15,3300.0,107.9887,108.0485,107.859,107.859,3300.0
2012-03-02 12:00:00,108.09,108.09,107.75,108.05,8200.0,107.7992,107.7992,107.4601,107.7593,8200.0
2012-03-02 12:05:00,108.0,108.06,107.73,107.92,9800.0,107.7095,107.7693,107.4402,107.6297,9800.0
2012-03-02 12:10:00,107.98,107.98,107.67,107.71,15200.0,107.6895,107.6895,107.3803,107.4202,15200.0
2012-03-02 12:15:00,107.63,107.88,107.56,107.75,16900.0,107.3404,107.5898,107.2706,107.4601,16900.0
2012-03-02 12:20:00,107.72,107.72,107.27,107.51,6200.0,107.4302,107.4302,106.9814,107.2208,6200.0
2012-03-02 12:25:00,107.48,107.51,107.38,107.4,6200.0,107.1909,107.2208,107.0911,107.1111,6200.0
2012-03-02 12:30:00,107.41,107.79,107.39,107.57,14600.0,107.121,107.5,107.1011,107.2806,14600.0
2012-03-02 12:35:00,107.55,107.96,107.55,107.94,9600.0,107.2607,107.6696,107.2607,107.6496,9600.0
2012-03-02 12:40:00,107.94,107.94,107.61,107.69,11600.0,107.6496,107.6496,107.3205,107.4003,11600.0
2012-03-02 12:45:00,107.66,108.04,107.66,108.01,19000.0,107.3704,107.7493,107.3704,107.7194,19000.0
2012-03-02 12:50:00,108.03,108.3,107.98,108.23,16400.0,107.7394,108.0086,107.6895,107.9388,16400.0
2012-03-02 12:55:00,108.25,108.4,108.13,108.18,14100.0,107.9588,108.1084,107.8391,107.889,14100.0
2012-03-02 13:00:00,108.14,108.56,108.12,108.46,9800.0,107.8491,108.2679,107.8291,108.1682,9800.0
2012-03-02 13:05:00,108.46,108.46,108.14,108.34,8300.0,108.1682,108.1682,107.8491,108.0485,8300.0
2012-03-02 13:10:00,108.43,108.43,107.87,107.87,12100.0,108.1383,108.1383,107.5798,107.5798,12100.0
2012-03-02 13:15:00,107.87,107.92,107.7,107.7,2400.0,107.5798,107.6297,107.4103,107.4103,2400.0
2012-03-02 13:20:00,107.61,107.61,107.12,107.12,3100.0,107.3205,107.3205,106.8318,106.8318,3100.0
2012-03-02 13:25:00,107.2,107.35,107.16,107.31,4000.0,106.9116,107.0612,106.8717,107.0213,4000.0
2012-03-02 13:30:00,107.27,107.58,107.19,107.46,5600.0,106.9814,107.2906,106.9016,107.1709,5600.0
2012-03-02 13:35:00,107.56,107.61,107.38,107.61,11000.0,107.2706,107.3205,107.0911,107.3205,11000.0
2012-03-02 13:40:00,107.7,108.06,107.7,108.04,5400.0,107.4103,107.7693,107.4103,107.7493,5400.0
2012-03-02 13:45:00,108.09,108.11,107.75,107.83,4400.0,107.7992,107.8192,107.4601,107.5399,4400.0
2012-03-02 13:50:00,107.79,107.91,107.45,107.91,10000.0,107.5,107.6197,107.1609,107.6197,10000.0
2012-03-02 13:55:00,107.87,108.6,107.82,108.59,7000.0,107.5798,108.3078,107.5299,108.2979,7000.0
2012-03-02 14:00:00,108.58,108.62,108.4,108.55,11300.0,108.2879,108.3278,108.1084,108.258,11300.0
2012-03-02 14:05:00,108.55,108.75,108.55,108.67,7900.0,108.258,108.4574,108.258,108.3776,7900.0
2012-03-02 14:10:00,108.73,108.8,108.52,108.67,6500.0,108.4375,108.5073,108.2281,108.3776,6500.0
2012-03-02 14:15:00,108.7,108.8,108.59,108.8,7300.0,108.4076,108.5073,108.2979,108.5073,7300.0
2012-03-02 14:20:00,108.82,108.91,108.51,108.66,15900.0,108.5272,108.617,108.2181,108.3677,15900.0
2012-03-02 14:25:00,108.63,108.63,108.19,108.19,4700.0,108.3378,108.3378,107.8989,107.8989,4700.0
2012-03-02 14:30:00,108.17,108.19,107.95,107.95,5900.0,107.879,107.8989,107.6596,107.6596,5900.0
2012-03-02 14:35:00,107.99,108.19,107.97,108.19,4200.0,107.6995,107.8989,107.6795,107.8989,4200.0
2012-03-02 14:40:00,108.2,108.51,108.19,108.51,6400.0,107.9089,108.2181,107.8989,108.2181,6400.0
2012-03-02 14:45:00,108.55,108.78,108.51,108.51,6900.0,108.258,108.4874,108.2181,108.2181,6900.0
2012-03-02 14:50:00,108.51,108.87,108.45,108.67,11700.0,108.2181,108.5771,108.1582,108.3776,11700.0
2012-03-02 14:55:00,108.76,108.8,108.63,108.75,14400.0,108.4674,108.5073,108.3378,108.4574,14400.0
2012-03-02 15:00:00,108.75,108.77,108.47,108.5,10900.0,108.4574,108.4774,108.1782,108.2081,10900.0
2012-03-02 15:05:00,108.41,108.7,108.41,108.6,15100.0,108.1183,108.4076,108.1183,108.3078,15100.0
2012-03-02 15:10:00,108.68,108.68,108.41,108.43,6500.0,108.3876,108.3876,108.1183,108.1383,6500.0
2012-03-02 15:15:00,108.44,108.74,108.44,108.69,12000.0,108.1483,108.4475,108.1483,108.3976,12000.0
2012-03-02 15:20:00,108.7,108.76,108.61,108.69,14900.0,108.4076,108.4674,108.3178,108.3976,14900.0
2012-03-02 15:25:00,108.71,109.29,108.69,109.24,21200.0,108.4175,108.996,108.3976,108.9461,21200.0
2012-03-02 15:30:00,109.26,109.29,109.14,109.22,10300.0,108.9661,108.996,108.8464,108.9262,10300.0
2012-03-02 15:35:00,109.23,109.23,108.86,108.89,12500.0,108.9361,108.9361,108.5671,108.5971,12500.0
2012-03-02 15:40:00,108.94,108.94,108.49,108.71,14700.0,108.6469,108.6469,108.1981,108.4175,14700.0
2012-03-02 15:45:00,108.71,108.79,108.56,108.56,13800.0,108.4175,108.4973,108.2679,108.2679,13800.0
2012-03-02 15:50:00,108.59,108.94,108.57,108.76,26300.0,108.2979,108.6469,108.2779,108.4674,26300.0
2012-03-02 15:55:00,108.77,108.95,108.71,108.8,25700.0,108.4774,108.6569,108.4175,108.5073,25700.0
2012-03-05 09:30:00,108.66,109.19,108.06,108.8,30800.0,108.3677,108.8962,107.7693,108.5073,30800.0
2012-03-05 09:35:00,108.87,109.03,108.22,108.54,21300.0,108.5771,108.7367,107.9289,108.248,21300.0
2012-03-05 09:40:00,108.69,109.82,108.69,109.76,23200.0,108.3976,109.5246,108.3976,109.4647,23200.0
2012-03-05 09:45:00,109.78,110.13,109.56,109.71,32100.0,109.4847,109.8337,109.2653,109.4149,32100.0
2012-03-05 09:50:00,109.82,109.82,109.06,109.29,7900.0,109.5246,109.5246,108.7666,108.996,7900.0
2012-03-05 09:55:00,109.0,109.33,108.96,109.09,3700.0,108.7068,109.0359,108.6669,108.7965,3700.0
2012-03-05 10:00:00,109.17,109.49,109.01,109.41,11600.0,108.8763,109.1954,108.7167,109.1157,11600.0
2012-03-05 10:05:00,109.43,109.43,108.86,109.17,7000.0,109.1356,109.1356,108.5671,108.8763,7000.0
2012-03-05 10:10:00,109.18,109.32,109.11,109.15,8800.0,108.8863,109.0259,108.8165,108.8564,8800.0
2012-03-05 10:15:00,109.15,109.27,108.99,109.01,4800.0,108.8564,108.976,108.6968,108.7167,4800.0
2012-03-05 10:20:00,109.03,109.12,108.68,108.89,11100.0,108.7367,108.8264,108.3876,108.5971,11100.0
2012-03-05 10:25:00,108.74,108.76,108.36,108.47,6500.0,108.4475,108.4674,108.0685,108.1782,6500.0
2012-03-05 10:30:00,108.36,108.48,108.19,108.26,6100.0,108.0685,108.1882,107.8989,107.9688,6100.0
2012-03-05 10:35:00,108.24,108.43,108.16,108.32,9000.0,107.9488,108.1383,107.869,108.0286,9000.0
2012-03-05 10:40:00,108.4,108.58,108.26,108.55,10000.0,108.1084,108.2879,107.9688,108.258,10000.0
2012-03-05 10:45:00,108.5,108.63,108.4,108.63,3400.0,108.2081,108.3378,108.1084,108.3378,3400.0
2012-03-05 10:50:00,108.48,108.75,108.36,108.75,8200.0,108.1882,108.4574,108.0685,108.4574,8200.0
2012-03-05 10:55:00,108.72,108.78,108.32,108.38,12500.0,108.4275,108.4874,108.0286,108.0884,12500.0
2012-03-05 11:00:00,108.36,108.68,108.36,108.39,13700.0,108.0685,108.3876,108.0685,108.0984,13700.0
2012-03-05 11:05:00,108.51,109.04,108.51,108.85,5100.0,108.2181,108.7467,108.2181,108.5572,5100.0
2012-03-05 11:10:00,108.75,108.95,108.47,108.6,9200.0,108.4574,108.6569,108.1782,108.3078,9200.0
2012-03-05 11:15:00,108.66,108.72,108.19,108.25,28000.0,108.3677,108.4275,107.8989,107.9588,28000.0
2012-03-05 11:20:00,108.21,108.61,108.21,108.51,29800.0,107.9189,108.3178,107.9189,108.2181,29800.0
2012-03-05 11:25:00,108.46,108.72,108.34,108.65,7800.0,108.1682,108.4275,108.0485,108.3577,7800.0
2012-03-05 11:30:00,108.58,108.68,108.48,108.59,7100.0,108.2879,108.3876,108.1882,108.2979,7100.0
2012-03-05 11:35:00,108.58,109.1,108.49,109.04,11900.0,108.2879,108.8065,108.1981,108.7467,11900.0
2012-03-05 11:40:00,108.79,109.0,108.77,108.83,4500.0,108.4973,108.7068,108.4774,108.5372,4500.0
2012-03-05 11:45:00,108.77,108.98,108.77,108.95,2300.0,108.4774,108.6868,108.4774,108.6569,2300.0
2012-03-05 11:50:00,109.0,109.03,108.85,108.85,2400.0,108.7068,108.7367,108.5572,108.5572,2400.0
2012-03-05 11:55:00,108.99,108.99,108.84,108.96,4100.0,108.6968,108.6968,108.5472,108.6669,4100.0
2012-03-05 12:00:00,108.93,109.14,108.93,109.01,8000.0,108.6369,108.8464,108.6369,108.7167,8000.0
2012-03-05 12:05:00,109.04,109.04,108.91,109.0,1700.0,108.7467,108.7467,108.617,108.7068,1700.0
2012-03-05 12:10:00,108.94,109.06,108.84,108.86,2000.0,108.6469,108.7666,108.5472,108.5671,2000.0
2012-03-05 12:15:00,108.84,108.84,108.6,108.66,4100.0,108.5472,108.5472,108.3078,108.3677,4100.0
2012-03-05 12:20:00,108.59,108.76,107.9,107.96,20000.0,108.2979,108.4674,107.6097,107.6696,20000.0
2012-03-05 12:25:00,108.02,108.15,107.91,108.03,5500.0,107.7294,107.859,107.6197,107.7394,5500.0
2012-03-05 12:30:00,108.0,108.02,107.91,108.0,2000.0,107.7095,107.7294,107.6197,107.7095,2000.0
2012-03-05 12:35:00,107.95,108.08,107.94,107.98,3600.0,107.6596,107.7892,107.6496,107.6895,3600.0
2012-03-05 12:40:00,107.97,108.08,107.92,108.08,3300.0,107.6795,107.7892,107.6297,107.7892,3300.0
2012-03-05 12:45:00,108.07,108.07,107.95,108.04,2500.0,107.7793,107.7793,107.6596,107.7493,2500.0
2012-03-05 12:50:00,107.98,108.03,107.85,107.96,4700.0,107.6895,107.7394,107.5599,107.6696,4700.0
2012-03-05 12:55:00,107.86,108.05,107.83,108.05,4100.0,107.5698,107.7593,107.5399,107.7593,4100.0
2012-03-05 13:00:00,108.08,108.11,107.96,108.09,2900.0,107.7892,107.8192,107.6696,107.7992,2900.0
2012-03-05 13:05:00,108.06,108.17,108.04,108.13,4300.0,107.7693,107.879,107.7493,107.8391,4300.0
2012-03-05 13:10:00,108.04,108.37,108.03,108.28,8200.0,107.7493,108.0785,107.7394,107.9887,8200.0
2012-03-05 13:15:00,108.22,108.35,108.2,108.3,2200.0,107.9289,108.0585,107.9089,108.0086,2200.0
2012-03-05 13:20:00,108.2,108.2,108.05,108.08,1600.0,107.9089,107.9089,107.7593,107.7892,1600.0
2012-03-05 13:25:00,108.07,108.11,107.94,107.98,2700.0,107.7793,107.8192,107.6496,107.6895,2700.0
2012-03-05 13:30:00,108.04,108.08,107.96,107.97,2400.0,107.7493,107.7892,107.6696,107.6795,2400.0
2012-03-05 13:35:00,107.98,108.31,107.95,108.12,6800.0,107.6895,108.0186,107.6596,107.8291,6800.0
2012-03-05 13:40:00,108.14,108.39,108.12,108.32,4300.0,107.8491,108.0984,107.8291,108.0286,4300.0
2012-03-05 13:45:00,108.32,108.39,108.32,108.37,1600.0,108.0286,108.0984,108.0286,108.0785,1600.0
2012-03-05 13:50:00,108.11,108.2,108.0,108.09,4700.0,107.8192,107.9089,107.7095,107.7992,4700.0
2012-03-05 13:55:00,108.07,108.16,108.02,108.02,1500.0,107.7793,107.869,107.7294,107.7294,1500.0
2012-03-05 14:00:00,108.11,108.14,108.0,108.05,3900.0,107.8192,107.8491,107.7095,107.7593,3900.0
2012-03-05 14:05:00,108.1,108.1,108.0,108.09,6100.0,107.8092,107.8092,107.7095,107.7992,6100.0
2012-03-05 14:10:00,108.05,108.2,107.96,108.16,8700.0,107.7593,107.9089,107.6696,107.869,8700.0
2012-03-05 14:15:00,108.15,108.38,108.15,108.31,7500.0,107.859,108.0884,107.859,108.0186,7500.0
2012-03-05 14:20:00,108.3,108.39,108.28,108.36,4000.0,108.0086,108.0984,107.9887,108.0685,4000.0
2012-03-05 14:25:00,108.33,108.42,108.3,108.3,4400.0,108.0386,108.1283,108.0086,108.0086,4400.0
2012-03-05 14:30:00,108.3,108.51,108.27,108.39,8600.0,108.0086,108.2181,107.9787,108.0984,8600.0
2012-03-05 14:35:00,108.43,108.43,108.31,108.31,1300.0,108.1383,108.1383,108.0186,108.0186,1300.0
2012-03-05 14:40:00,108.32,108.44,108.32,108.35,1900.0,108.0286,108.1483,108.0286,108.0585,1900.0
2012-03-05 14:45:00,108.41,108.49,108.3,108.47,3200.0,108.1183,108.1981,108.0086,108.1782,3200.0
2012-03-05 14:50:00,108.47,108.5,108.35,108.36,8700.0,108.1782,108.2081,108.0585,108.0685,8700.0
2012-03-05 14:55:00,108.38,108.76,108.35,108.76,7700.0,108.0884,108.4674,108.0585,108.4674,7700.0
2012-03-05 15:00:00,108.74,108.81,108.67,108.81,4100.0,108.4475,108.5173,108.3776,108.5173,4100.0
2012-03-05 15:05:00,108.77,108.77,108.65,108.71,3500.0,108.4774,108.4774,108.3577,108.4175,3500.0
2012-03-05 15:10:00,108.75,108.79,108.69,108.76,2600.0,108.4574,108.4973,108.3976,108.4674,2600.0
2012-03-05 15:15:00,108.73,108.8,108.65,108.74,3700.0,108.4375,108.5073,108.3577,108.4475,3700.0
2012-03-05 15:20:00,108.8,108.88,108.59,108.59,5800.0,108.5073,108.5871,108.2979,108.2979,5800.0
2012-03-05 15:25:00,108.62,108.82,108.59,108.66,6400.0,108.3278,108.5272,108.2979,108.3677,6400.0
2012-03-05 15:30:00,108.67,108.79,108.6,108.63,5000.0,108.3776,108.4973,108.3078,108.3378,5000.0
2012-03-05 15:35:00,108.62,108.69,108.6,108.68,5100.0,108.3278,108.3976,108.3078,108.3876,5100.0
2012-03-05 15:40:00,108.78,108.78,108.53,108.65,8200.0,108.4874,108.4874,108.238,108.3577,8200.0
2012-03-05 15:45:00,108.7,108.92,108.63,108.79,14300.0,108.4076,108.627,108.3378,108.4973,14300.0
2012-03-05 15:50:00,108.77,108.9,108.72,108.75,20300.0,108.4774,108.607,108.4275,108.4574,20300.0
2012-03-05 15:55:00,108.75,108.97,108.69,108.71,33400.0,108.4574,108.6768,108.3976,108.4175,33400.0
2012-03-06 09:30:00,107.66,108.79,107.31,107.86,23000.0,107.3704,108.4973,107.0213,107.5698,23000.0
2012-03-06 09:35:00,107.53,107.89,106.79,106.79,17000.0,107.2407,107.5997,106.5027,106.5027,17000.0
2012-03-06 09:40:00,106.93,106.93,105.97,106.16,22000.0,106.6423,106.6423,105.6849,105.8744,22000.0
2012-03-06 09:45:00,106.17,106.26,105.58,105.97,17500.0,105.8844,105.9741,105.296,105.6849,17500.0
2012-03-06 09:50:00,105.82,106.35,105.69,105.69,14100.0,105.5353,106.0639,105.4057,105.4057,14100.0
2012-03-06 09:55:00,105.61,105.74,104.76,104.85,17200.0,105.3259,105.4555,104.4782,104.5679,17200.0
2012-03-06 10:00:00,104.9,105.33,104.9,105.25,8000.0,104.6178,105.0466,104.6178,104.9668,8000.0
2012-03-06 10:05:00,105.23,105.23,104.7,104.7,13800.0,104.9469,104.9469,104.4183,104.4183,13800.0
2012-03-06 10:10:00,104.74,104.84,104.04,104.45,17500.0,104.4582,104.558,103.7601,104.169,17500.0
2012-03-06 10:15:00,104.38,104.72,104.37,104.59,8200.0,104.0992,104.4383,104.0892,104.3086,8200.0
2012-03-06 10:20:00,104.56,104.6,104.3,104.43,5800.0,104.2787,104.3186,104.0194,104.1491,5800.0
2012-03-06 10:25:00,104.37,105.35,104.36,105.34,32400.0,104.0892,105.0666,104.0792,105.0566,32400.0
2012-03-06 10:30:00,105.35,105.43,105.34,105.35,4400.0,105.0666,105.1464,105.0566,105.0666,4400.0
2012-03-06 10:35:00,105.29,105.55,105.29,105.48,8200.0,105.0067,105.266,105.0067,105.1962,8200.0
2012-03-06 10:40:00,105.44,105.67,105.39,105.67,10400.0,105.1563,105.3857,105.1065,105.3857,10400.0
2012-03-06 10:45:00,105.67,105.71,105.12,105.13,12500.0,105.3857,105.4256,104.8372,104.8472,12500.0
2012-03-06 10:50:00,105.17,105.27,105.0,105.0,3400.0,104.8871,104.9868,104.7175,104.7175,3400.0
2012-03-06 10:55:00,104.95,105.24,104.89,105.08,8100.0,104.6677,104.9569,104.6078,104.7973,8100.0
2012-03-06 11:00:00,105.07,105.11,104.75,104.87,4500.0,104.7873,104.8272,104.4682,104.5879,4500.0
2012-03-06 11:05:00,104.93,105.25,104.86,105.08,3200.0,104.6477,104.9668,104.5779,104.7973,3200.0
2012-03-06 11:10:00,105.08,105.09,104.62,104.64,2900.0,104.7973,104.8073,104.3385,104.3585,2900.0
2012-03-06 11:15:00,104.75,104.8,104.37,104.5,6300.0,104.4682,104.5181,104.0892,104.2189,6300.0
2012-03-06 11:20:00,104.45,104.82,104.45,104.57,7700.0,104.169,104.538,104.169,104.2887,7700.0
2012-03-06 11:25:00,104.43,104.73,104.39,104.67,19500.0,104.1491,104.4482,104.1092,104.3884,19500.0
2012-03-06 11:30:00,104.66,104.67,104.39,104.48,9800.0,104.3784,104.3884,104.1092,104.1989,9800.0
2012-03-06 11:35:00,104.48,104.56,104.39,104.4,6000.0,104.1989,104.2787,104.1092,104.1191,6000.0
2012-03-06 11:40:00,104.43,104.43,104.0,104.01,13600.0,104.1491,104.1491,103.7202,103.7302,13600.0
2012-03-06 11:45:00,104.01,104.07,103.75,103.79,8600.0,103.7302,103.79,103.4709,103.5108,8600.0
2012-03-06 11:50:00,103.75,103.75,103.19,103.19,15900.0,103.4709,103.4709,102.9124,102.9124,15900.0
2012-03-06 11:55:00,103.2,103.2,102.82,103.13,31600.0,102.9224,102.9224,102.5434,102.8526,31600.0
2012-03-06 12:00:00,103.28,103.7,103.21,103.53,12200.0,103.0021,103.421,102.9323,103.2515,12200.0
2012-03-06 12:05:00,103.41,103.66,103.26,103.4,18600.0,103.1318,103.3811,102.9822,103.1218,18600.0
2012-03-06 12:10:00,103.47,103.54,103.26,103.34,3400.0,103.1916,103.2614,102.9822,103.062,3400.0
2012-03-06 12:15:00,103.34,103.47,103.33,103.41,2100.0,103.062,103.1916,103.052,103.1318,2100.0
2012-03-06 12:20:00,103.39,103.55,103.39,103.44,2100.0,103.1119,103.2714,103.1119,103.1617,2100.0
2012-03-06 12:25:00,103.46,103.46,103.15,103.15,2300.0,103.1817,103.1817,102.8725,102.8725,2300.0
2012-03-06 12:30:00,103.26,103.6,103.2,103.57,7900.0,102.9822,103.3213,102.9224,103.2914,7900.0
2012-03-06 12:35:00,103.58,103.6,103.54,103.56,3300.0,103.3013,103.3213,103.2614,103.2814,3300.0
2012-03-06 12:40:00,103.51,103.56,103.44,103.47,2500.0,103.2315,103.2814,103.1617,103.1916,2500.0
2012-03-06 12:45:00,103.47,103.57,103.42,103.5,5600.0,103.1916,103.2914,103.1418,103.2216,5600.0
2012-03-06 12:50:00,103.59,103.59,103.48,103.5,7200.0,103.3113,103.3113,103.2016,103.2216,7200.0
2012-03-06 12:55:00,103.55,103.6,103.53,103.59,1500.0,103.2714,103.3213,103.2515,103.3113,1500.0
2012-03-06 13:00:00,103.56,103.6,103.52,103.6,4300.0,103.2814,103.3213,103.2415,103.3213,4300.0
2012-03-06 13:05:00,103.57,103.59,103.38,103.42,1700.0,103.2914,103.3113,103.1019,103.1418,1700.0
2012-03-06 13:10:00,103.46,103.53,103.38,103.5,3000.0,103.1817,103.2515,103.1019,103.2216,3000.0
2012-03-06 13:15:00,103.5,103.5,103.43,103.5,2500.0,103.2216,103.2216,103.1517,103.2216,2500.0
2012-03-06 13:20:00,103.5,103.5,103.38,103.5,3300.0,103.2216,103.2216,103.1019,103.2216,3300.0
2012-03-06 13:25:00,103.5,103.56,103.41,103.49,2500.0,103.2216,103.2814,103.1318,103.2116,2500.0
2012-03-06 13:30:00,103.51,103.6,103.5,103.55,3400.0,103.2315,103.3213,103.2216,103.2714,3400.0
2012-03-06 13:35:00,103.57,103.6,103.49,103.6,11900.0,103.2914,103.3213,103.2116,103.3213,11900.0
2012-03-06 13:40:00,103.6,103.8,103.5,103.8,7100.0,103.3213,103.5208,103.2216,103.5208,7100.0
2012-03-06 13:45:00,103.83,103.93,103.64,103.79,4900.0,103.5507,103.6504,103.3612,103.5108,4900.0
2012-03-06 13:50:00,103.83,104.11,103.81,104.11,7100.0,103.5507,103.8299,103.5307,103.8299,7100.0
2012-03-06 13:55:00,104.05,104.07,103.92,103.98,6200.0,103.7701,103.79,103.6404,103.7003,6200.0
2012-03-06 14:00:00,103.89,104.0,103.89,103.93,4000.0,103.6105,103.7202,103.6105,103.6504,4000.0
2012-03-06 14:05:00,103.92,103.92,103.67,103.85,5800.0,103.6404,103.6404,103.3911,103.5706,5800.0
2012-03-06 14:10:00,103.82,103.86,103.75,103.79,6500.0,103.5407,103.5806,103.4709,103.5108,6500.0
2012-03-06 14:15:00,103.8,103.8,103.7,103.7,2500.0,103.5208,103.5208,103.421,103.421,2500.0
2012-03-06 14:20:00,103.7,103.75,103.41,103.5,11900.0,103.421,103.4709,103.1318,103.2216,11900.0
2012-03-06 14:25:00,103.49,103.49,103.17,103.2,12600.0,103.2116,103.2116,102.8924,102.9224,12600.0
2012-03-06 14:30:00,103.22,103.4,103.2,103.3,10700.0,102.9423,103.1218,102.9224,103.0221,10700.0
2012-03-06 14:35:00,103.21,103.33,103.08,103.33,8800.0,102.9323,103.052,102.8027,103.052,8800.0
2012-03-06 14:40:00,103.4,103.61,103.37,103.47,11700.0,103.1218,103.3313,103.0919,103.1916,11700.0
2012-03-06 14:45:00,103.52,103.78,103.52,103.78,8800.0,103.2415,103.5008,103.2415,103.5008,8800.0
2012-03-06 14:50:00,103.87,103.87,103.75,103.77,3900.0,103.5906,103.5906,103.4709,103.4908,3900.0
2012-03-06 14:55:00,103.77,103.86,103.47,103.47,8100.0,103.4908,103.5806,103.1916,103.1916,8100.0
2012-03-06 15:00:00,103.54,103.69,103.51,103.69,6400.0,103.2614,103.411,103.2315,103.411,6400.0
2012-03-06 15:05:00,103.73,103.96,103.71,103.83,7400.0,103.4509,103.6803,103.431,103.5507,7400.0
2012-03-06 15:10:00,103.83,103.83,103.77,103.8,2400.0,103.5507,103.5507,103.4908,103.5208,2400.0
2012-03-06 15:15:00,103.82,104.07,103.76,104.03,11200.0,103.5407,103.79,103.4809,103.7501,11200.0
2012-03-06 15:20:00,104.01,104.1,103.94,104.01,6700.0,103.7302,103.8199,103.6604,103.7302,6700.0
2012-03-06 15:25:00,103.94,104.13,103.94,104.05,5400.0,103.6604,103.8499,103.6604,103.7701,5400.0
2012-03-06 15:30:00,104.09,104.1,103.95,103.95,5500.0,103.81,103.8199,103.6703,103.6703,5500.0
2012-03-06 15:35:00,103.98,104.18,103.96,104.18,11300.0,103.7003,103.8997,103.6803,103.8997,11300.0
2012-03-06 15:40:00,104.23,104.25,104.04,104.11,12200.0,103.9496,103.9695,103.7601,103.8299,12200.0
2012-03-06 15:45:00,104.03,104.22,104.03,104.17,13600.0,103.7501,103.9396,103.7501,103.8898,13600.0
2012-03-06 15:50:00,104.16,104.38,104.11,104.31,18400.0,103.8798,104.0992,103.8299,104.0294,18400.0
2012-03-06 15:55:00,104.31,104.44,104.17,104.21,33000.0,104.0294,104.159,103.8898,103.9296,33000.0
2012-03-07 09:30:00,104.56,104.99,104.1,104.1,8300.0,104.2787,104.7075,103.8199,103.8199,8300.0
2012-03-07 09:35:00,104.32,104.61,103.83,104.06,24400.0,104.0394,104.3286,103.5507,103.7801,24400.0
2012-03-07 09:40:00,104.01,104.34,103.76,104.25,13700.0,103.7302,104.0593,103.4809,103.9695,13700.0
2012-03-07 09:45:00,104.2,104.75,103.63,103.63,6600.0,103.9197,104.4682,103.3512,103.3512,6600.0
2012-03-07 09:50:00,103.72,104.52,103.72,104.52,5200.0,103.441,104.2388,103.441,104.2388,5200.0
2012-03-07 09:55:00,104.52,104.77,104.36,104.7,2700.0,104.2388,104.4881,104.0792,104.4183,2700.0
2012-03-07 10:00:00,104.72,104.79,104.5,104.5,5700.0,104.4383,104.5081,104.2189,104.2189,5700.0
2012-03-07 10:05:00,104.52,104.67,104.41,104.41,2500.0,104.2388,104.3884,104.1291,104.1291,2500.0
2012-03-07 10:10:00,104.45,104.65,104.43,104.6,2500.0,104.169,104.3685,104.1491,104.3186,2500.0
2012-03-07 10:15:00,104.65,104.7,104.14,104.2,4900.0,104.3685,104.4183,103.8598,103.9197,4900.0
2012-03-07 10:20:00,104.12,104.23,103.86,103.86,2900.0,103.8399,103.9496,103.5806,103.5806,2900.0
2012-03-07 10:25:00,103.83,104.47,103.8,104.47,4700.0,103.5507,104.1889,103.5208,104.1889,4700.0
2012-03-07 10:30:00,104.56,104.99,104.56,104.64,4300.0,104.2787,104.7075,104.2787,104.3585,4300.0
2012-03-07 10:35:00,104.77,104.96,104.77,104.88,2500.0,104.4881,104.6776,104.4881,104.5978,2500.0
2012-03-07 10:40:00,104.94,105.11,104.66,105.05,5300.0,104.6577,104.8272,104.3784,104.7674,5300.0
2012-03-07 10:45:00,105.06,105.14,104.84,105.07,3000.0,104.7774,104.8571,104.558,104.7873,3000.0
2012-03-07 10:50:00,105.06,105.15,104.88,104.88,3300.0,104.7774,104.8671,104.5978,104.5978,3300.0
2012-03-07 10:55:00,104.88,105.19,104.88,105.07,1500.0,104.5978,104.907,104.5978,104.7873,1500.0
2012-03-07 11:00:00,105.11,105.17,104.98,105.17,2300.0,104.8272,104.8871,104.6976,104.8871,2300.0
2012-03-07 11:05:00,105.14,105.32,105.11,105.15,4200.0,104.8571,105.0367,104.8272,104.8671,4200.0
2012-03-07 11:10:00,105.14,105.25,105.06,105.16,5300.0,104.8571,104.9668,104.7774,104.8771,5300.0
2012-03-07 11:15:00,105.11,105.17,104.9,104.98,6000.0,104.8272,104.8871,104.6178,104.6976,6000.0
2012-03-07 11:20:00,105.03,105.03,104.74,104.78,2500.0,104.7474,104.7474,104.4582,104.4981,2500.0
2012-03-07 11:25:00,104.75,104.86,104.73,104.77,2800.0,104.4682,104.5779,104.4482,104.4881,2800.0
2012-03-07 11:30:00,104.82,104.86,104.56,104.56,3900.0,104.538,104.5779,104.2787,104.2787,3900.0
2012-03-07 11:35:00,104.49,104.49,104.29,104.29,4300.0,104.2089,104.2089,104.0094,104.0094,4300.0
2012-03-07 11:40:00,104.35,104.35,103.97,103.97,2400.0,104.0693,104.0693,103.6903,103.6903,2400.0
2012-03-07 11:45:00,103.98,104.06,103.98,103.99,3500.0,103.7003,103.7801,103.7003,103.7102,3500.0
2012-03-07 11:50:00,103.99,103.99,103.88,103.95,2500.0,103.7102,103.7102,103.6005,103.6703,2500.0
2012-03-07 11:55:00,103.96,104.3,103.88,104.07,4500.0,103.6803,104.0194,103.6005,103.79,4500.0
2012-03-07 12:00:00,104.12,104.59,104.12,104.51,3500.0,103.8399,104.3086,103.8399,104.2288,3500.0
2012-03-07 12:05:00,104.46,104.97,104.46,104.81,2600.0,104.179,104.6876,104.179,104.528,2600.0
2012-03-07 12:10:00,104.88,104.95,104.76,104.87,11200.0,104.5978,104.6677,104.4782,104.5879,11200.0
2012-03-07 12:15:00,104.92,105.03,104.87,104.92,2900.0,104.6377,104.7474,104.5879,104.6377,2900.0
2012-03-07 12:20:00,104.93,105.23,104.93,105.23,4000.0,104.6477,104.9469,104.6477,104.9469,4000.0
2012-03-07 12:25:00,105.23,105.25,105.14,105.14,3700.0,104.9469,104.9668,104.8571,104.8571,3700.0
2012-03-07 12:30:00,105.19,105.24,105.08,105.22,4400.0,104.907,104.9569,104.7973,104.9369,4400.0
2012-03-07 12:35:00,105.3,105.78,105.3,105.68,6300.0,105.0167,105.4954,105.0167,105.3957,6300.0
2012-03-07 12:40:00,105.71,105.81,105.68,105.78,4700.0,105.4256,105.5253,105.3957,105.4954,4700.0
2012-03-07 12:45:00,105.81,105.91,105.81,105.91,2600.0,105.5253,105.6251,105.5253,105.6251,2600.0
2012-03-07 12:50:00,105.88,105.88,105.73,105.73,6700.0,105.5952,105.5952,105.4456,105.4456,6700.0
2012-03-07 12:55:00,105.7,105.7,105.53,105.56,8200.0,105.4156,105.4156,105.2461,105.276,8200.0
2012-03-07 13:00:00,105.62,105.66,105.38,105.41,3300.0,105.3359,105.3757,105.0965,105.1264,3300.0
2012-03-07 13:05:00,105.37,105.37,105.23,105.3,2400.0,105.0865,105.0865,104.9469,105.0167,2400.0
2012-03-07 13:10:00,105.31,105.57,105.31,105.49,2900.0,105.0267,105.286,105.0267,105.2062,2900.0
2012-03-07 13:15:00,105.42,105.45,105.34,105.34,2100.0,105.1364,105.1663,105.0566,105.0566,2100.0
2012-03-07 13:20:00,105.4,105.4,105.16,105.16,1800.0,105.1164,105.1164,104.8771,104.8771,1800.0
2012-03-07 13:25:00,105.2,105.2,105.2,105.2,100.0,104.917,104.917,104.917,104.917,100.0
2012-03-07 13:30:00,105.14,105.28,105.02,105.21,2000.0,104.8571,104.9968,104.7375,104.927,2000.0
2012-03-07 13:35:00,105.27,105.3,105.22,105.23,2500.0,104.9868,105.0167,104.9369,104.9469,2500.0
2012-03-07 13:40:00,105.27,105.28,105.05,105.05,1500.0,104.9868,104.9968,104.7674,104.7674,1500.0
2012-03-07 13:45:00,105.05,105.05,104.88,104.96,2800.0,104.7674,104.7674,104.5978,104.6776,2800.0
2012-03-07 13:50:00,105.02,105.12,104.96,105.07,9200.0,104.7375,104.8372,104.6776,104.7873,9200.0
2012-03-07 13:55:00,105.1,105.11,105.06,105.09,1000.0,104.8173,104.8272,104.7774,104.8073,1000.0
2012-03-07 14:00:00,105.1,105.25,105.07,105.17,4300.0,104.8173,104.9668,104.7873,104.8871,4300.0
2012-03-07 14:05:00,105.16,105.21,105.12,105.21,1400.0,104.8771,104.927,104.8372,104.927,1400.0
2012-03-07 14:10:00,105.21,105.21,105.07,105.07,1300.0,104.927,104.927,104.7873,104.7873,1300.0
2012-03-07 14:15:00,105.09,105.2,104.94,104.96,4600.0,104.8073,104.917,104.6577,104.6776,4600.0
2012-03-07 14:20:00,104.98,105.02,104.75,104.75,8600.0,104.6976,104.7375,104.4682,104.4682,8600.0
2012-03-07 14:25:00,104.84,104.89,104.81,104.85,4200.0,104.558,104.6078,104.528,104.5679,4200.0
2012-03-07 14:30:00,104.83,104.83,104.62,104.68,3200.0,104.548,104.548,104.3385,104.3984,3200.0
2012-03-07 14:35:00,104.7,104.7,104.52,104.57,2100.0,104.4183,104.4183,104.2388,104.2887,2100.0
2012-03-07 14:40:00,104.52,104.56,104.4,104.49,7500.0,104.2388,104.2787,104.1191,104.2089,7500.0
2012-03-07 14:45:00,104.54,104.85,104.51,104.7,7100.0,104.2588,104.5679,104.2288,104.4183,7100.0
2012-03-07 14:50:00,104.71,105.09,104.71,105.05,4300.0,104.4283,104.8073,104.4283,104.7674,4300.0
2012-03-07 14:55:00,105.06,105.15,105.06,105.14,2800.0,104.7774,104.8671,104.7774,104.8571,2800.0
2012-03-07 15:00:00,105.09,105.14,105.01,105.01,4000.0,104.8073,104.8571,104.7275,104.7275,4000.0
2012-03-07 15:05:00,105.03,105.03,104.9,104.91,3000.0,104.7474,104.7474,104.6178,104.6278,3000.0
2012-03-07 15:10:00,104.87,105.09,104.85,105.05,3700.0,104.5879,104.8073,104.5679,104.7674,3700.0
2012-03-07 15:15:00,105.08,105.19,105.04,105.19,3800.0,104.7973,104.907,104.7574,104.907,3800.0
2012-03-07 15:20:00,105.17,105.22,105.14,105.21,2100.0,104.8871,104.9369,104.8571,104.927,2100.0
2012-03-07 15:25:00,105.19,105.21,105.05,105.13,4700.0,104.907,104.927,104.7674,104.8472,4700.0
2012-03-07 15:30:00,105.11,105.17,105.07,105.12,6300.0,104.8272,104.8871,104.7873,104.8372,6300.0
2012-03-07 15:35:00,105.16,105.24,105.12,105.12,2300.0,104.8771,104.9569,104.8372,104.8372,2300.0
2012-03-07 15:40:00,105.19,105.23,105.12,105.17,4400.0,104.907,104.9469,104.8372,104.8871,4400.0
2012-03-07 15:45:00,105.17,105.22,105.11,105.15,5700.0,104.8871,104.9369,104.8272,104.8671,5700.0
2012-03-07 15:50:00,105.13,105.13,104.97,104.99,10700.0,104.8472,104.8472,104.6876,104.7075,10700.0
2012-03-07 15:55:00,104.98,105.0,104.77,104.93,25400.0,104.6976,104.7175,104.4881,104.6477,25400.0
2012-03-08 09:30:00,106.41,107.0,105.33,106.32,32800.0,106.1237,106.7121,105.0466,106.034,32800.0
2012-03-08 09:35:00,106.08,107.19,105.86,107.13,39300.0,105.7946,106.9016,105.5752,106.8418,39300.0
2012-03-08 09:40:00,107.39,108.15,107.12,107.83,17500.0,107.1011,107.859,106.8318,107.5399,17500.0
2012-03-08 09:45:00,107.94,107.94,107.32,107.81,8600.0,107.6496,107.6496,107.0313,107.52,8600.0
2012-03-08 09:50:00,107.71,107.96,107.32,107.78,7000.0,107.4202,107.6696,107.0313,107.49,7000.0
2012-03-08 09:55:00,107.79,107.81,107.34,107.4,8400.0,107.5,107.52,107.0512,107.1111,8400.0
2012-03-08 10:00:00,107.47,107.6,107.14,107.37,7400.0,107.1809,107.3105,106.8518,107.0811,7400.0
2012-03-08 10:05:00,107.41,107.46,106.87,107.03,38700.0,107.121,107.1709,106.5825,106.7421,38700.0
2012-03-08 10:10:00,107.04,107.04,106.51,106.68,3100.0,106.752,106.752,106.2235,106.393,3100.0
2012-03-08 10:15:00,106.83,106.83,106.5,106.6,5800.0,106.5426,106.5426,106.2135,106.3132,5800.0
2012-03-08 10:20:00,106.61,106.66,106.39,106.39,4000.0,106.3232,106.3731,106.1038,106.1038,4000.0
2012-03-08 10:25:00,106.29,106.37,105.9,105.9,10300.0,106.0041,106.0838,105.6151,105.6151,10300.0
2012-03-08 10:30:00,105.97,106.06,105.92,105.93,9000.0,105.6849,105.7747,105.635,105.645,9000.0
2012-03-08 10:35:00,105.92,106.06,105.89,106.05,3300.0,105.635,105.7747,105.6051,105.7647,3300.0
2012-03-08 10:40:00,105.98,106.41,105.98,106.28,10000.0,105.6949,106.1237,105.6949,105.9941,10000.0
2012-03-08 10:45:00,106.28,106.86,106.28,106.76,11600.0,105.9941,106.5725,105.9941,106.4728,11600.0
2012-03-08 10:50:00,106.78,106.81,106.5,106.5,9600.0,106.4927,106.5227,106.2135,106.2135,9600.0
2012-03-08 10:55:00,106.55,106.73,106.51,106.64,1900.0,106.2634,106.4429,106.2235,106.3531,1900.0
2012-03-08 11:00:00,106.72,107.48,106.7,107.45,4600.0,106.4329,107.1909,106.4129,107.1609,4600.0
2012-03-08 11:05:00,107.53,107.74,107.42,107.7,4900.0,107.2407,107.4502,107.131,107.4103,4900.0
2012-03-08 11:10:00,107.79,107.99,107.77,107.77,4600.0,107.5,107.6995,107.4801,107.4801,4600.0
2012-03-08 11:15:00,107.76,107.89,107.59,107.69,6400.0,107.4701,107.5997,107.3006,107.4003,6400.0
2012-03-08 11:20:00,107.74,107.74,107.42,107.65,2700.0,107.4502,107.4502,107.131,107.3604,2700.0
2012-03-08 11:25:00,107.68,107.7,107.48,107.57,3600.0,107.3903,107.4103,107.1909,107.2806,3600.0
2012-03-08 11:30:00,107.58,107.62,107.28,107.33,7800.0,107.2906,107.3305,106.9914,107.0413,7800.0
2012-03-08 11:35:00,107.34,107.52,107.34,107.42,700.0,107.0512,107.2307,107.0512,107.131,700.0
2012-03-08 11:40:00,107.5,107.5,107.38,107.49,1200.0,107.2108,107.2108,107.0911,107.2008,1200.0
2012-03-08 11:45:00,107.48,107.6,107.47,107.48,2600.0,107.1909,107.3105,107.1809,107.1909,2600.0
2012-03-08 11:50:00,107.55,107.55,107.55,107.55,2000.0,107.2607,107.2607,107.2607,107.2607,2000.0
2012-03-08 11:55:00,107.52,107.56,107.37,107.52,2200.0,107.2307,107.2706,107.0811,107.2307,2200.0
2012-03-08 12:00:00,107.59,107.59,107.11,107.22,9500.0,107.3006,107.3006,106.8218,106.9315,9500.0
2012-03-08 12:05:00,107.22,107.3,107.01,107.03,5000.0,106.9315,107.0113,106.7221,106.7421,5000.0
2012-03-08 12:10:00,107.11,107.26,107.09,107.26,1800.0,106.8218,106.9714,106.8019,106.9714,1800.0
2012-03-08 12:15:00,107.23,107.23,107.01,107.01,2000.0,106.9415,106.9415,106.7221,106.7221,2000.0
2012-03-08 12:20:00,106.99,107.22,106.99,107.17,1800.0,106.7022,106.9315,106.7022,106.8817,1800.0
2012-03-08 12:25:00,107.16,107.16,106.9,106.97,2900.0,106.8717,106.8717,106.6124,106.6822,2900.0
2012-03-08 12:30:00,106.93,106.97,106.78,106.9,2000.0,106.6423,106.6822,106.4927,106.6124,2000.0
2012-03-08 12:35:00,106.91,106.91,106.75,106.75,1500.0,106.6224,106.6224,106.4628,106.4628,1500.0
2012-03-08 12:40:00,106.84,106.84,106.69,106.73,2000.0,106.5526,106.5526,106.403,106.4429,2000.0
2012-03-08 12:45:00,106.69,106.82,106.67,106.67,4500.0,106.403,106.5326,106.383,106.383,4500.0
2012-03-08 12:50:00,106.69,106.93,106.69,106.89,1200.0,106.403,106.6423,106.403,106.6024,1200.0
2012-03-08 12:55:00,106.87,106.88,106.76,106.76,1600.0,106.5825,106.5925,106.4728,106.4728,1600.0
2012-03-08 13:00:00,106.81,106.82,106.7,106.7,1500.0,106.5227,106.5326,106.4129,106.4129,1500.0
2012-03-08 13:05:00,106.69,106.71,106.61,106.61,1300.0,106.403,106.4229,106.3232,106.3232,1300.0
2012-03-08 13:10:00,106.56,106.65,106.5,106.65,1100.0,106.2733,106.3631,106.2135,106.3631,1100.0
2012-03-08 13:15:00,106.62,106.73,106.62,106.67,1100.0,106.3332,106.4429,106.3332,106.383,1100.0
2012-03-08 13:20:00,106.66,106.7,106.55,106.55,1600.0,106.3731,106.4129,106.2634,106.2634,1600.0
2012-03-08 13:25:00,106.52,106.52,106.37,106.5,6000.0,106.2334,106.2334,106.0838,106.2135,6000.0
2012-03-08 13:30:00,106.45,106.78,106.41,106.78,2600.0,106.1636,106.4927,106.1237,106.4927,2600.0
2012-03-08 13:35:00,106.78,106.86,106.56,106.57,2300.0,106.4927,106.5725,106.2733,106.2833,2300.0
2012-03-08 13:40:00,106.66,106.71,106.48,106.53,2500.0,106.3731,106.4229,106.1935,106.2434,2500.0
2012-03-08 13:45:00,106.54,106.72,106.54,106.69,1000.0,106.2534,106.4329,106.2534,106.403,1000.0
2012-03-08 13:50:00,106.72,106.79,106.69,106.71,2100.0,106.4329,106.5027,106.403,106.4229,2100.0
2012-03-08 13:55:00,106.77,106.77,106.51,106.51,1300.0,106.4828,106.4828,106.2235,106.2235,1300.0
2012-03-08 14:00:00,106.51,106.74,106.51,106.68,1600.0,106.2235,106.4528,106.2235,106.393,1600.0
2012-03-08 14:05:00,106.63,106.68,106.55,106.58,2200.0,106.3431,106.393,106.2634,106.2933,2200.0
2012-03-08 14:10:00,106.59,106.66,106.49,106.6,2300.0,106.3032,106.3731,106.2035,106.3132,2300.0
2012-03-08 14:15:00,106.6,106.64,106.53,106.53,1800.0,106.3132,106.3531,106.2434,106.2434,1800.0
2012-03-08 14:20:00,106.56,106.7,106.51,106.7,1200.0,106.2733,106.4129,106.2235,106.4129,1200.0
2012-03-08 14:25:00,106.74,106.74,106.59,106.59,1300.0,106.4528,106.4528,106.3032,106.3032,1300.0
2012-03-08 14:30:00,106.61,106.8,106.61,106.8,1800.0,106.3232,106.5127,106.3232,106.5127,1800.0
2012-03-08 14:35:00,106.8,106.85,106.7,106.7,1900.0,106.5127,106.5625,106.4129,106.4129,1900.0
2012-03-08 14:40:00,106.73,106.8,106.65,106.71,7200.0,106.4429,106.5127,106.3631,106.4229,7200.0
2012-03-08 14:45:00,106.69,106.73,106.65,106.73,1100.0,106.403,106.4429,106.3631,106.4429,1100.0
2012-03-08 14:50:00,106.72,106.83,106.63,106.69,4500.0,106.4329,106.5426,106.3431,106.403,4500.0
2012-03-08 14:55:00,106.73,106.8,106.63,106.71,2000.0,106.4429,106.5127,106.3431,106.4229,2000.0
2012-03-08 15:00:00,106.71,106.88,106.65,106.88,2700.0,106.4229,106.5925,106.3631,106.5925,2700.0
2012-03-08 15:05:00,106.78,106.93,106.77,106.93,2300.0,106.4927,106.6423,106.4828,106.6423,2300.0
2012-03-08 15:10:00,106.93,106.93,106.79,106.87,2800.0,106.6423,106.6423,106.5027,106.5825,2800.0
2012-03-08 15:15:00,106.78,106.83,106.6,106.83,4200.0,106.4927,106.5426,106.3132,106.5426,4200.0
2012-03-08 15:20:00,106.84,106.86,106.63,106.63,4300.0,106.5526,106.5725,106.3431,106.3431,4300.0
2012-03-08 15:25:00,106.55,106.69,106.25,106.36,11200.0,106.2634,106.403,105.9642,106.0739,11200.0
2012-03-08 15:30:00,106.36,106.49,106.3,106.38,8800.0,106.0739,106.2035,106.014,106.0938,8800.0
2012-03-08 15:35:00,106.43,106.52,106.17,106.25,8300.0,106.1437,106.2334,105.8844,105.9642,8300.0
2012-03-08 15:40:00,106.24,106.34,106.23,106.26,10800.0,105.9542,106.0539,105.9442,105.9741,10800.0
2012-03-08 15:45:00,106.21,106.44,106.19,106.26,9500.0,105.9243,106.1536,105.9043,105.9741,9500.0
2012-03-08 15:50:00,106.25,106.42,106.25,106.37,12900.0,105.9642,106.1337,105.9642,106.0838,12900.0
2012-03-08 15:55:00,106.36,106.42,106.11,106.2,17100.0,106.0739,106.1337,105.8245,105.9143,17100.0
2012-03-09 09:30:00,106.05,107.22,106.05,106.67,5500.0,105.7647,106.9315,105.7647,106.383,5500.0
2012-03-09 09:35:00,106.67,107.18,106.39,106.83,8800.0,106.383,106.8917,106.1038,106.5426,8800.0
2012-03-09 09:40:00,106.92,106.92,106.52,106.62,5000.0,106.6324,106.6324,106.2334,106.3332,5000.0
2012-03-09 09:45:00,106.75,106.79,106.5,106.73,5900.0,106.4628,106.5027,106.2135,106.4429,5900.0
2012-03-09 09:50:00,106.65,107.15,106.6,106.97,14300.0,106.3631,106.8617,106.3132,106.6822,14300.0
2012-03-09 09:55:00,106.96,107.11,106.76,107.09,4900.0,106.6722,106.8218,106.4728,106.8019,4900.0
2012-03-09 10:00:00,107.1,107.3,107.09,107.3,6200.0,106.8119,107.0113,106.8019,107.0113,6200.0
2012-03-09 10:05:00,107.22,107.3,107.17,107.29,6600.0,106.9315,107.0113,106.8817,107.0014,6600.0
2012-03-09 10:10:00,107.26,107.3,107.19,107.3,3100.0,106.9714,107.0113,106.9016,107.0113,3100.0
2012-03-09 10:15:00,107.26,107.49,107.2,107.49,4000.0,106.9714,107.2008,106.9116,107.2008,4000.0
2012-03-09 10:20:00,107.44,107.5,107.39,107.43,9000.0,107.151,107.2108,107.1011,107.141,9000.0
2012-03-09 10:25:00,107.5,107.5,107.14,107.21,3900.0,107.2108,107.2108,106.8518,106.9216,3900.0
2012-03-09 10:30:00,107.21,107.3,107.21,107.3,4800.0,106.9216,107.0113,106.9216,107.0113,4800.0
2012-03-09 10:35:00,107.26,107.3,107.07,107.11,3500.0,106.9714,107.0113,106.782,106.8218,3500.0
2012-03-09 10:40:00,107.21,107.21,106.84,106.84,900.0,106.9216,106.9216,106.5526,106.5526,900.0
2012-03-09 10:45:00,106.9,106.96,106.78,106.78,2200.0,106.6124,106.6722,106.4927,106.4927,2200.0
2012-03-09 10:50:00,106.82,106.84,106.63,106.65,1400.0,106.5326,106.5526,106.3431,106.3631,1400.0
2012-03-09 10:55:00,106.64,106.75,106.29,106.34,9700.0,106.3531,106.4628,106.0041,106.0539,9700.0
2012-03-09 11:00:00,106.33,106.51,106.27,106.5,1900.0,106.0439,106.2235,105.9841,106.2135,1900.0
2012-03-09 11:05:00,106.44,106.88,106.38,106.88,8400.0,106.1536,106.5925,106.0938,106.5925,8400.0
2012-03-09 11:10:00,106.85,107.09,106.85,107.09,3400.0,106.5625,106.8019,106.5625,106.8019,3400.0
2012-03-09 11:15:00,107.2,107.23,107.11,107.2,1600.0,106.9116,106.9415,106.8218,106.9116,1600.0
2012-03-09 11:20:00,107.2,107.23,106.84,106.88,7200.0,106.9116,106.9415,106.5526,106.5925,7200.0
2012-03-09 11:25:00,106.91,106.97,106.87,106.89,6100.0,106.6224,106.6822,106.5825,106.6024,6100.0
2012-03-09 11:30:00,106.9,107.1,106.89,107.08,9700.0,106.6124,106.8119,106.6024,106.7919,9700.0
2012-03-09 11:35:00,107.03,107.03,106.91,106.97,3200.0,106.7421,106.7421,106.6224,106.6822,3200.0
2012-03-09 11:40:00,106.97,107.18,106.97,107.04,5700.0,106.6822,106.8917,106.6822,106.752,5700.0
2012-03-09 11:45:00,106.99,107.13,106.99,107.12,5400.0,106.7022,106.8418,106.7022,106.8318,5400.0
2012-03-09 11:50:00,107.06,107.23,107.04,107.23,900.0,106.772,106.9415,106.752,106.9415,900.0
2012-03-09 11:55:00,107.14,107.14,106.94,106.94,1100.0,106.8518,106.8518,106.6523,106.6523,1100.0
2012-03-09 12:00:00,106.96,107.07,106.96,107.01,1600.0,106.6722,106.782,106.6722,106.7221,1600.0
2012-03-09 12:05:00,106.99,106.99,106.96,106.98,1000.0,106.7022,106.7022,106.6722,106.6922,1000.0
2012-03-09 12:10:00,106.98,107.13,106.98,107.13,500.0,106.6922,106.8418,106.6922,106.8418,500.0
2012-03-09 12:15:00,107.16,107.16,107.09,107.09,1900.0,106.8717,106.8717,106.8019,106.8019,1900.0
2012-03-09 12:20:00,107.14,107.14,107.09,107.12,900.0,106.8518,106.8518,106.8019,106.8318,900.0
2012-03-09 12:25:00,107.15,107.16,107.05,107.05,1600.0,106.8617,106.8717,106.762,106.762,1600.0
2012-03-09 12:30:00,107.15,107.15,107.11,107.11,900.0,106.8617,106.8617,106.8218,106.8218,900.0
2012-03-09 12:35:00,107.07,107.07,107.07,107.07,400.0,106.782,106.782,106.782,106.782,400.0
2012-03-09 12:40:00,107.05,107.05,106.56,106.56,7700.0,106.762,106.762,106.2733,106.2733,7700.0
2012-03-09 12:45:00,106.61,106.98,106.61,106.96,3100.0,106.3232,106.6922,106.3232,106.6722,3100.0
2012-03-09 12:50:00,107.02,107.22,106.94,107.19,3900.0,106.7321,106.9315,106.6523,106.9016,3900.0
2012-03-09 12:55:00,107.27,107.33,107.26,107.33,3200.0,106.9814,107.0413,106.9714,107.0413,3200.0
2012-03-09 13:00:00,107.31,107.34,107.23,107.23,2600.0,107.0213,107.0512,106.9415,106.9415,2600.0
2012-03-09 13:05:00,107.15,107.15,107.15,107.15,200.0,106.8617,106.8617,106.8617,106.8617,200.0
2012-03-09 13:10:00,107.17,107.18,107.14,107.15,1300.0,106.8817,106.8917,106.8518,106.8617,1300.0
2012-03-09 13:15:00,107.16,107.25,107.16,107.2,1500.0,106.8717,106.9615,106.8717,106.9116,1500.0
2012-03-09 13:20:00,107.15,107.15,107.01,107.01,900.0,106.8617,106.8617,106.7221,106.7221,900.0
2012-03-09 13:25:00,107.01,107.18,106.96,107.03,2600.0,106.7221,106.8917,106.6722,106.7421,2600.0
2012-03-09 13:30:00,107.06,107.26,107.06,107.12,3800.0,106.772,106.9714,106.772,106.8318,3800.0
2012-03-09 13:35:00,107.24,107.3,107.2,107.24,1900.0,106.9515,107.0113,106.9116,106.9515,1900.0
2012-03-09 13:40:00,107.29,107.29,107.25,107.25,400.0,107.0014,107.0014,106.9615,106.9615,400.0
2012-03-09 13:45:00,107.27,107.28,107.23,107.23,1300.0,106.9814,106.9914,106.9415,106.9415,1300.0
2012-03-09 13:50:00,107.25,107.29,107.14,107.14,2500.0,106.9615,107.0014,106.8518,106.8518,2500.0
2012-03-09 13:55:00,107.14,107.22,107.11,107.11,1700.0,106.8518,106.9315,106.8218,106.8218,1700.0
2012-03-09 14:00:00,107.17,107.19,107.11,107.15,800.0,106.8817,106.9016,106.8218,106.8617,800.0
2012-03-09 14:05:00,107.19,107.19,107.1,107.1,600.0,106.9016,106.9016,106.8119,106.8119,600.0
2012-03-09 14:10:00,107.05,107.21,107.05,107.21,1700.0,106.762,106.9216,106.762,106.9216,1700.0
2012-03-09 14:15:00,107.21,107.3,107.13,107.3,1900.0,106.9216,107.0113,106.8418,107.0113,1900.0
2012-03-09 14:20:00,107.3,107.3,107.26,107.3,4600.0,107.0113,107.0113,106.9714,107.0113,4600.0
2012-03-09 14:25:00,107.31,107.35,107.29,107.29,2500.0,107.0213,107.0612,107.0014,107.0014,2500.0
2012-03-09 14:30:00,107.31,107.35,107.27,107.3,4300.0,107.0213,107.0612,106.9814,107.0113,4300.0
2012-03-09 14:35:00,107.31,107.35,107.27,107.33,1600.0,107.0213,107.0612,106.9814,107.0413,1600.0
2012-03-09 14:40:00,107.32,107.35,107.26,107.29,8500.0,107.0313,107.0612,106.9714,107.0014,8500.0
2012-03-09 14:45:00,107.31,107.35,107.27,107.27,3900.0,107.0213,107.0612,106.9814,106.9814,3900.0
2012-03-09 14:50:00,107.18,107.23,106.98,107.05,4500.0,106.8917,106.9415,106.6922,106.762,4500.0
2012-03-09 14:55:00,106.96,107.03,106.7,107.02,7100.0,106.6722,106.7421,106.4129,106.7321,7100.0
2012-03-09 15:00:00,107.06,107.11,106.85,106.97,7600.0,106.772,106.8218,106.5625,106.6822,7600.0
2012-03-09 15:05:00,106.9,106.92,106.89,106.89,1000.0,106.6124,106.6324,106.6024,106.6024,1000.0
2012-03-09 15:10:00,106.88,106.88,106.79,106.8,1800.0,106.5925,106.5925,106.5027,106.5127,1800.0
2012-03-09 15:15:00,106.78,106.93,106.78,106.81,2700.0,106.4927,106.6423,106.4927,106.5227,2700.0
2012-03-09 15:20:00,106.85,107.03,106.83,106.92,3800.0,106.5625,106.7421,106.5426,106.6324,3800.0
2012-03-09 15:25:00,106.95,107.04,106.94,106.96,4300.0,106.6623,106.752,106.6523,106.6722,4300.0
2012-03-09 15:30:00,107.01,107.08,106.94,107.03,3500.0,106.7221,106.7919,106.6523,106.7421,3500.0
2012-03-09 15:35:00,107.05,107.15,107.02,107.14,5400.0,106.762,106.8617,106.7321,106.8518,5400.0
2012-03-09 15:40:00,107.15,107.2,107.07,107.16,5500.0,106.8617,106.9116,106.782,106.8717,5500.0
2012-03-09 15:45:00,107.19,107.2,106.99,107.05,5000.0,106.9016,106.9116,106.7022,106.762,5000.0
2012-03-09 15:50:00,107.07,107.12,106.95,107.03,6100.0,106.782,106.8318,106.6623,106.7421,6100.0
2012-03-09 15:55:00,107.01,107.23,107.0,107.19,15500.0,106.7221,106.9415,106.7121,106.9016,15500.0
2012-03-12 09:30:00,108.17,109.5,108.06,109.04,50100.0,107.879,109.2054,107.7693,108.7467,50100.0
2012-03-12 09:35:00,109.17,110.0,109.0,109.83,34300.0,108.8763,109.7041,108.7068,109.5345,34300.0
2012-03-12 09:40:00,109.82,110.0,109.65,109.69,14000.0,109.5246,109.7041,109.355,109.3949,14000.0
2012-03-12 09:45:00,109.78,110.0,109.78,110.0,33700.0,109.4847,109.7041,109.4847,109.7041,33700.0
2012-03-12 09:50:00,109.97,111.25,109.96,111.17,52400.0,109.6742,110.9507,109.6642,110.8709,52400.0
2012-03-12 09:55:00,111.05,111.81,111.0,111.52,56700.0,110.7512,111.5092,110.7014,111.22,56700.0
2012-03-12 10:00:00,111.49,111.5,110.92,110.92,33800.0,111.1901,111.2,110.6216,110.6216,33800.0
2012-03-12 10:05:00,110.93,112.06,110.93,111.81,43000.0,110.6316,111.7585,110.6316,111.5092,43000.0
2012-03-12 10:10:00,111.78,111.99,111.7,111.8,19900.0,111.4793,111.6887,111.3995,111.4992,19900.0
2012-03-12 10:15:00,111.74,112.01,111.5,112.0,25500.0,111.4394,111.7087,111.2,111.6987,25500.0
2012-03-12 10:20:00,112.0,112.0,111.59,112.0,21000.0,111.6987,111.6987,111.2898,111.6987,21000.0
2012-03-12 10:25:00,112.0,112.63,111.78,112.36,41000.0,111.6987,112.327,111.4793,112.0577,41000.0
2012-03-12 10:30:00,112.27,112.41,111.65,112.23,26800.0,111.968,112.1076,111.3496,111.9281,26800.0
2012-03-12 10:35:00,112.24,112.26,112.08,112.17,7000.0,111.938,111.958,111.7785,111.8682,7000.0
2012-03-12 10:40:00,112.31,112.57,112.2,112.55,10600.0,112.0079,112.2672,111.8982,112.2472,10600.0
2012-03-12 10:45:00,112.51,112.57,112.23,112.36,9200.0,112.2073,112.2672,111.9281,112.0577,9200.0
2012-03-12 10:50:00,112.26,112.51,112.26,112.36,7500.0,111.958,112.2073,111.958,112.0577,7500.0
2012-03-12 10:55:00,112.36,112.51,112.35,112.41,13000.0,112.0577,112.2073,112.0477,112.1076,13000.0
2012-03-12 11:00:00,112.4,112.7,112.35,112.36,20500.0,112.0976,112.3968,112.0477,112.0577,20500.0
2012-03-12 11:05:00,112.41,112.71,112.06,112.11,43300.0,112.1076,112.4068,111.7585,111.8084,43300.0
2012-03-12 11:10:00,112.08,112.38,112.06,112.24,7200.0,111.7785,112.0777,111.7585,111.938,7200.0
2012-03-12 11:15:00,112.2,112.28,111.75,111.76,10800.0,111.8982,111.9779,111.4494,111.4593,10800.0
2012-03-12 11:20:00,111.7,111.7,110.79,110.9,17900.0,111.3995,111.3995,110.4919,110.6016,17900.0
2012-03-12 11:25:00,110.9,111.03,110.55,110.77,12000.0,110.6016,110.7313,110.2526,110.472,12000.0
2012-03-12 11:30:00,110.78,111.14,110.76,111.01,9300.0,110.482,110.841,110.462,110.7114,9300.0
2012-03-12 11:35:00,111.02,111.38,110.95,111.22,7900.0,110.7213,111.0804,110.6515,110.9208,7900.0
2012-03-12 11:40:00,111.21,111.35,111.0,111.09,18800.0,110.9108,111.0504,110.7014,110.7911,18800.0
2012-03-12 11:45:00,111.09,111.12,110.8,110.96,15600.0,110.7911,110.8211,110.5019,110.6615,15600.0
2012-03-12 11:50:00,110.9,111.29,110.83,110.97,13600.0,110.6016,110.9906,110.5318,110.6715,13600.0
2012-03-12 11:55:00,110.97,111.04,110.75,110.76,5600.0,110.6715,110.7413,110.4521,110.462,5600.0
2012-03-12 12:00:00,110.75,111.05,110.7,111.0,6900.0,110.4521,110.7512,110.4022,110.7014,6900.0
2012-03-12 12:05:00,110.92,111.01,110.75,111.01,3600.0,110.6216,110.7114,110.4521,110.7114,3600.0
2012-03-12 12:10:00,111.02,111.02,110.84,110.89,5700.0,110.7213,110.7213,110.5418,110.5917,5700.0
2012-03-12 12:15:00,110.9,111.14,110.88,111.14,15000.0,110.6016,110.841,110.5817,110.841,15000.0
2012-03-12 12:20:00,111.17,111.37,111.12,111.25,9000.0,110.8709,111.0704,110.8211,110.9507,9000.0
2012-03-12 12:25:00,111.23,111.24,111.05,111.09,2800.0,110.9308,110.9407,110.7512,110.7911,2800.0
2012-03-12 12:30:00,111.04,111.28,111.04,111.1,5400.0,110.7413,110.9806,110.7413,110.8011,5400.0
2012-03-12 12:35:00,111.05,111.08,111.05,111.08,1200.0,110.7512,110.7812,110.7512,110.7812,1200.0
2012-03-12 12:40:00,111.03,111.08,111.01,111.07,1300.0,110.7313,110.7812,110.7114,110.7712,1300.0
2012-03-12 12:45:00,111.09,111.21,111.03,111.13,3400.0,110.7911,110.9108,110.7313,110.831,3400.0
2012-03-12 12:50:00,111.15,111.15,110.95,110.95,4400.0,110.851,110.851,110.6515,110.6515,4400.0
2012-03-12 12:55:00,111.02,111.03,110.53,110.61,5100.0,110.7213,110.7313,110.2326,110.3124,5100.0
2012-03-12 13:00:00,110.61,110.61,110.37,110.37,9200.0,110.3124,110.3124,110.0731,110.0731,9200.0
2012-03-12 13:05:00,110.36,110.42,110.23,110.31,5700.0,110.0631,110.1229,109.9335,110.0132,5700.0
2012-03-12 13:10:00,110.21,110.25,109.83,109.83,10800.0,109.9135,109.9534,109.5345,109.5345,10800.0
2012-03-12 13:15:00,109.9,109.91,109.46,109.82,15900.0,109.6043,109.6143,109.1655,109.5246,15900.0
2012-03-12 13:20:00,109.86,109.87,109.69,109.82,5200.0,109.5644,109.5744,109.3949,109.5246,5200.0
2012-03-12 13:25:00,109.77,109.77,109.43,109.43,3300.0,109.4747,109.4747,109.1356,109.1356,3300.0
2012-03-12 13:30:00,109.41,109.83,109.28,109.76,7100.0,109.1157,109.5345,108.986,109.4647,7100.0
2012-03-12 13:35:00,109.77,109.92,109.73,109.8,2500.0,109.4747,109.6243,109.4348,109.5046,2500.0
2012-03-12 13:40:00,109.79,110.18,109.79,110.1,6500.0,109.4946,109.8836,109.4946,109.8038,6500.0
2012-03-12 13:45:00,110.1,110.23,110.09,110.11,5300.0,109.8038,109.9335,109.7938,109.8138,5300.0
2012-03-12 13:50:00,110.1,110.5,110.06,110.5,5600.0,109.8038,110.2027,109.7639,110.2027,5600.0
2012-03-12 13:55:00,110.39,110.47,110.27,110.27,4500.0,110.093,110.1728,109.9733,109.9733,4500.0
2012-03-12 14:00:00,110.35,110.35,110.25,110.25,700.0,110.0531,110.0531,109.9534,109.9534,700.0
2012-03-12 14:05:00,110.22,110.29,110.07,110.11,4100.0,109.9235,109.9933,109.7739,109.8138,4100.0
2012-03-12 14:10:00,110.14,110.24,110.14,110.24,1300.0,109.8437,109.9434,109.8437,109.9434,1300.0
2012-03-12 14:15:00,110.24,110.27,110.15,110.15,1500.0,109.9434,109.9733,109.8537,109.8537,1500.0
2012-03-12 14:20:00,110.11,110.15,109.74,109.74,2100.0,109.8138,109.8537,109.4448,109.4448,2100.0
2012-03-12 14:25:00,109.72,109.87,109.65,109.87,3500.0,109.4248,109.5744,109.355,109.5744,3500.0
2012-03-12 14:30:00,109.91,109.91,109.77,109.82,5500.0,109.6143,109.6143,109.4747,109.5246,5500.0
2012-03-12 14:35:00,109.65,109.7,109.57,109.7,4100.0,109.355,109.4049,109.2752,109.4049,4100.0
2012-03-12 14:40:00,109.77,109.87,109.74,109.8,3600.0,109.4747,109.5744,109.4448,109.5046,3600.0
2012-03-12 14:45:00,109.93,110.28,109.93,110.18,4400.0,109.6343,109.9833,109.6343,109.8836,4400.0
2012-03-12 14:50:00,110.16,110.16,109.94,110.08,4700.0,109.8636,109.8636,109.6442,109.7839,4700.0
2012-03-12 14:55:00,110.14,110.15,110.01,110.15,3300.0,109.8437,109.8537,109.714,109.8537,3300.0
2012-03-12 15:00:00,110.25,110.29,110.2,110.22,2300.0,109.9534,109.9933,109.9035,109.9235,2300.0
2012-03-12 15:05:00,110.22,110.25,110.02,110.08,5500.0,109.9235,109.9534,109.724,109.7839,5500.0
2012-03-12 15:10:00,110.05,110.09,109.97,110.08,5300.0,109.7539,109.7938,109.6742,109.7839,5300.0
2012-03-12 15:15:00,110.05,110.07,109.91,110.01,7000.0,109.7539,109.7739,109.6143,109.714,7000.0
2012-03-12 15:20:00,110.01,110.11,109.92,109.92,5400.0,109.714,109.8138,109.6243,109.6243,5400.0
2012-03-12 15:25:00,109.87,109.97,109.85,109.93,6300.0,109.5744,109.6742,109.5545,109.6343,6300.0
2012-03-12 15:30:00,109.92,110.24,109.92,110.21,20900.0,109.6243,109.9434,109.6243,109.9135,20900.0
2012-03-12 15:35:00,110.23,110.48,110.23,110.29,24200.0,109.9335,110.1828,109.9335,109.9933,24200.0
2012-03-12 15:40:00,110.28,110.38,110.18,110.18,14200.0,109.9833,110.083,109.8836,109.8836,14200.0
2012-03-12 15:45:00,110.21,110.43,110.08,110.26,21200.0,109.9135,110.1329,109.7839,109.9634,21200.0
2012-03-12 15:50:00,110.29,110.4,110.1,110.1,21200.0,109.9933,110.103,109.8038,109.8038,21200.0
2012-03-12 15:55:00,110.12,110.4,109.94,110.15,70800.0,109.8237,110.103,109.6442,109.8537,70800.0
2012-03-13 09:30:00,110.56,111.56,110.56,111.46,18000.0,110.2626,111.2599,110.2626,111.1601,18000.0
2012-03-13 09:35:00,111.38,111.76,111.26,111.44,8800.0,111.0804,111.4593,110.9607,111.1402,8800.0
2012-03-13 09:40:00,111.54,111.59,110.91,111.29,18900.0,111.2399,111.2898,110.6116,110.9906,18900.0
2012-03-13 09:45:00,111.29,111.58,111.19,111.54,10200.0,110.9906,111.2798,110.8909,111.2399,10200.0
2012-03-13 09:50:00,111.43,111.55,111.26,111.31,3000.0,111.1302,111.2499,110.9607,111.0105,3000.0
2012-03-13 09:55:00,111.31,111.37,110.61,110.71,7700.0,111.0105,111.0704,110.3124,110.4122,7700.0
2012-03-13 10:00:00,110.72,110.78,110.0,110.01,11800.0,110.4221,110.482,109.7041,109.714,11800.0
2012-03-13 10:05:00,110.0,110.03,109.65,109.65,14300.0,109.7041,109.734,109.355,109.355,14300.0
2012-03-13 10:10:00,109.63,110.29,109.51,110.29,10100.0,109.3351,109.9933,109.2154,109.9933,10100.0
2012-03-13 10:15:00,110.31,110.31,110.0,110.14,7500.0,110.0132,110.0132,109.7041,109.8437,7500.0
2012-03-13 10:20:00,110.07,110.13,110.0,110.09,11600.0,109.7739,109.8337,109.7041,109.7938,11600.0
2012-03-13 10:25:00,110.05,110.17,109.83,110.16,3400.0,109.7539,109.8736,109.5345,109.8636,3400.0
2012-03-13 10:30:00,110.1,110.42,110.05,110.41,4100.0,109.8038,110.1229,109.7539,110.113,4100.0
2012-03-13 10:35:00,110.42,110.69,110.42,110.69,6100.0,110.1229,110.3922,110.1229,110.3922,6100.0
2012-03-13 10:40:00,110.6,111.01,110.54,111.01,10600.0,110.3025,110.7114,110.2426,110.7114,10600.0
2012-03-13 10:45:00,111.08,111.15,110.85,111.05,13400.0,110.7812,110.851,110.5518,110.7512,13400.0
2012-03-13 10:50:00,111.02,111.05,110.79,111.05,18600.0,110.7213,110.7512,110.4919,110.7512,18600.0
2012-03-13 10:55:00,110.94,110.97,110.74,110.97,4300.0,110.6415,110.6715,110.4421,110.6715,4300.0
2012-03-13 11:00:00,110.97,110.98,110.73,110.83,5200.0,110.6715,110.6814,110.4321,110.5318,5200.0
2012-03-13 11:05:00,110.86,110.94,110.84,110.86,7000.0,110.5618,110.6415,110.5418,110.5618,7000.0
2012-03-13 11:10:00,110.89,110.99,110.85,110.9,4800.0,110.5917,110.6914,110.5518,110.6016,4800.0
2012-03-13 11:15:00,110.87,110.92,110.78,110.9,4400.0,110.5717,110.6216,110.482,110.6016,4400.0
2012-03-13 11:20:00,110.93,110.93,110.59,110.61,10600.0,110.6316,110.6316,110.2925,110.3124,10600.0
2012-03-13 11:25:00,110.65,110.67,110.11,110.18,8500.0,110.3523,110.3723,109.8138,109.8836,8500.0
2012-03-13 11:30:00,110.11,110.25,110.08,110.08,2500.0,109.8138,109.9534,109.7839,109.7839,2500.0
2012-03-13 11:35:00,110.16,110.16,110.01,110.05,3100.0,109.8636,109.8636,109.714,109.7539,3100.0
2012-03-13 11:40:00,110.02,110.21,109.98,110.1,4600.0,109.724,109.9135,109.6841,109.8038,4600.0
2012-03-13 11:45:00,110.1,110.1,109.49,109.58,7500.0,109.8038,109.8038,109.1954,109.2852,7500.0
2012-03-13 11:50:00,109.62,109.89,109.52,109.83,8900.0,109.3251,109.5944,109.2254,109.5345,8900.0
2012-03-13 11:55:00,109.79,109.94,109.71,109.94,6000.0,109.4946,109.6442,109.4149,109.6442,6000.0
2012-03-13 12:00:00,109.95,110.1,109.81,110.01,6900.0,109.6542,109.8038,109.5146,109.714,6900.0
2012-03-13 12:05:00,110.05,110.33,110.05,110.24,4800.0,109.7539,110.0332,109.7539,109.9434,4800.0
2012-03-13 12:10:00,110.25,110.44,110.25,110.44,1600.0,109.9534,110.1429,109.9534,110.1429,1600.0
2012-03-13 12:15:00,110.43,110.5,110.22,110.33,3400.0,110.1329,110.2027,109.9235,110.0332,3400.0
2012-03-13 12:20:00,110.33,110.38,110.22,110.22,3200.0,110.0332,110.083,109.9235,109.9235,3200.0
2012-03-13 12:25:00,110.23,110.31,110.23,110.29,2500.0,109.9335,110.0132,109.9335,109.9933,2500.0
2012-03-13 12:30:00,110.17,110.19,109.82,109.93,2100.0,109.8736,109.8936,109.5246,109.6343,2100.0
2012-03-13 12:35:00,109.93,110.03,109.85,109.97,4700.0,109.6343,109.734,109.5545,109.6742,4700.0
2012-03-13 12:40:00,110.03,110.1,110.03,110.1,1100.0,109.734,109.8038,109.734,109.8038,1100.0
2012-03-13 12:45:00,110.03,110.08,109.96,110.06,4100.0,109.734,109.7839,109.6642,109.7639,4100.0
2012-03-13 12:50:00,110.05,110.49,110.05,110.27,8400.0,109.7539,110.1928,109.7539,109.9733,8400.0
2012-03-13 12:55:00,110.22,110.22,110.08,110.08,700.0,109.9235,109.9235,109.7839,109.7839,700.0
2012-03-13 13:00:00,110.12,110.18,109.98,110.06,7400.0,109.8237,109.8836,109.6841,109.7639,7400.0
2012-03-13 13:05:00,110.14,110.19,110.06,110.19,1700.0,109.8437,109.8936,109.7639,109.8936,1700.0
2012-03-13 13:10:00,110.2,110.44,110.2,110.44,2300.0,109.9035,110.1429,109.9035,110.1429,2300.0
2012-03-13 13:15:00,110.38,110.73,110.38,110.68,4400.0,110.083,110.4321,110.083,110.3822,4400.0
2012-03-13 13:20:00,110.7,110.87,110.68,110.85,3100.0,110.4022,110.5717,110.3822,110.5518,3100.0
2012-03-13 13:25:00,110.8,110.8,110.67,110.74,2400.0,110.5019,110.5019,110.3723,110.4421,2400.0
2012-03-13 13:30:00,110.74,110.75,110.49,110.58,2700.0,110.4421,110.4521,110.1928,110.2825,2700.0
2012-03-13 13:35:00,110.56,110.56,110.43,110.52,3200.0,110.2626,110.2626,110.1329,110.2227,3200.0
2012-03-13 13:40:00,110.47,110.61,110.4,110.56,4000.0,110.1728,110.3124,110.103,110.2626,4000.0
2012-03-13 13:45:00,110.59,110.84,110.59,110.8,2400.0,110.2925,110.5418,110.2925,110.5019,2400.0
2012-03-13 13:50:00,110.77,110.77,110.51,110.62,4400.0,110.472,110.472,110.2127,110.3224,4400.0
2012-03-13 13:55:00,110.59,110.68,110.59,110.63,2300.0,110.2925,110.3822,110.2925,110.3324,2300.0
2012-03-13 14:00:00,110.62,110.77,110.62,110.74,5000.0,110.3224,110.472,110.3224,110.4421,5000.0
2012-03-13 14:05:00,110.75,110.98,110.75,110.98,2800.0,110.4521,110.6814,110.4521,110.6814,2800.0
2012-03-13 14:10:00,110.98,111.15,110.81,111.15,6100.0,110.6814,110.851,110.5119,110.851,6100.0
2012-03-13 14:15:00,111.14,111.35,110.78,111.35,7300.0,110.841,111.0504,110.482,111.0504,7300.0
2012-03-13 14:20:00,111.23,111.3,111.13,111.25,3500.0,110.9308,111.0006,110.831,110.9507,3500.0
2012-03-13 14:25:00,111.23,111.23,110.93,111.03,4000.0,110.9308,110.9308,110.6316,110.7313,4000.0
2012-03-13 14:30:00,111.05,111.22,111.02,111.02,4200.0,110.7512,110.9208,110.7213,110.7213,4200.0
2012-03-13 14:35:00,111.04,111.08,110.93,111.0,3200.0,110.7413,110.7812,110.6316,110.7014,3200.0
2012-03-13 14:40:00,111.02,111.12,110.95,110.99,5600.0,110.7213,110.8211,110.6515,110.6914,5600.0
2012-03-13 14:45:00,110.94,111.08,110.84,111.04,21000.0,110.6415,110.7812,110.5418,110.7413,21000.0
2012-03-13 14:50:00,110.99,111.04,110.78,110.85,8900.0,110.6914,110.7413,110.482,110.5518,8900.0
2012-03-13 14:55:00,110.87,110.98,110.87,110.93,4800.0,110.5717,110.6814,110.5717,110.6316,4800.0
2012-03-13 15:00:00,110.91,111.3,110.91,111.17,6500.0,110.6116,111.0006,110.6116,110.8709,6500.0
2012-03-13 15:05:00,111.17,111.48,111.07,111.37,8700.0,110.8709,111.1801,110.7712,111.0704,8700.0
2012-03-13 15:10:00,111.35,111.53,111.28,111.52,5200.0,111.0504,111.23,110.9806,111.22,5200.0
2012-03-13 15:15:00,111.53,111.63,111.27,111.46,14600.0,111.23,111.3297,110.9707,111.1601,14600.0
2012-03-13 15:20:00,111.48,111.75,111.32,111.62,9100.0,111.1801,111.4494,111.0205,111.3197,9100.0
2012-03-13 15:25:00,111.66,111.72,111.27,111.49,5600.0,111.3596,111.4194,110.9707,111.1901,5600.0
2012-03-13 15:30:00,111.46,111.57,111.35,111.51,8200.0,111.1601,111.2698,111.0504,111.21,8200.0
2012-03-13 15:35:00,111.51,111.6,111.37,111.41,15500.0,111.21,111.2998,111.0704,111.1103,15500.0
2012-03-13 15:40:00,111.46,111.67,111.35,111.63,12300.0,111.1601,111.3696,111.0504,111.3297,12300.0
2012-03-13 15:45:00,111.59,111.64,111.39,111.39,11200.0,111.2898,111.3397,111.0903,111.0903,11200.0
2012-03-13 15:50:00,111.5,111.85,111.5,111.72,20200.0,111.2,111.5491,111.2,111.4194,20200.0
2012-03-13 15:55:00,111.73,112.07,111.73,112.05,38000.0,111.4294,111.7685,111.4294,111.7486,38000.0
2012-03-14 09:30:00,111.99,113.0,111.6,113.0,17400.0,111.6887,112.696,111.2998,112.696,17400.0
2012-03-14 09:35:00,112.93,112.99,112.33,112.85,9600.0,112.6262,112.686,112.0278,112.5464,9600.0
2012-03-14 09:40:00,112.69,112.72,112.25,112.25,4700.0,112.3868,112.4168,111.948,111.948,4700.0
2012-03-14 09:45:00,112.06,112.14,111.57,111.57,7500.0,111.7585,111.8383,111.2698,111.2698,7500.0
2012-03-14 09:50:00,111.54,111.84,111.43,111.79,15100.0,111.2399,111.5391,111.1302,111.4893,15100.0
2012-03-14 09:55:00,111.69,111.73,111.5,111.64,4100.0,111.3895,111.4294,111.2,111.3397,4100.0
2012-03-14 10:00:00,111.7,112.17,111.7,112.05,4100.0,111.3995,111.8682,111.3995,111.7486,4100.0
2012-03-14 10:05:00,112.22,112.67,112.15,112.57,14900.0,111.9181,112.3669,111.8483,112.2672,14900.0
2012-03-14 10:10:00,112.55,112.87,112.55,112.72,7900.0,112.2472,112.5663,112.2472,112.4168,7900.0
2012-03-14 10:15:00,112.66,112.82,112.52,112.52,6100.0,112.3569,112.5165,112.2173,112.2173,6100.0
2012-03-14 10:20:00,112.42,112.42,112.16,112.18,5200.0,112.1176,112.1176,111.8583,111.8782,5200.0
2012-03-14 10:25:00,112.13,112.63,112.13,112.46,6200.0,111.8283,112.327,111.8283,112.1575,6200.0
2012-03-14 10:30:00,112.53,112.82,112.49,112.81,4900.0,112.2273,112.5165,112.1874,112.5065,4900.0
2012-03-14 10:35:00,112.69,112.69,112.47,112.57,3700.0,112.3868,112.3868,112.1674,112.2672,3700.0
2012-03-14 10:40:00,112.51,112.56,112.41,112.45,4500.0,112.2073,112.2572,112.1076,112.1475,4500.0
2012-03-14 10:45:00,112.46,112.64,112.46,112.64,7100.0,112.1575,112.337,112.1575,112.337,7100.0
2012-03-14 10:50:00,112.62,112.62,112.45,112.62,3800.0,112.317,112.317,112.1475,112.317,3800.0
2012-03-14 10:55:00,112.57,112.57,112.26,112.33,4200.0,112.2672,112.2672,111.958,112.0278,4200.0
2012-03-14 11:00:00,112.36,112.46,111.82,111.82,27000.0,112.0577,112.1575,111.5192,111.5192,27000.0
2012-03-14 11:05:00,111.88,112.22,111.85,112.03,7600.0,111.579,111.9181,111.5491,111.7286,7600.0
2012-03-14 11:10:00,112.0,112.15,111.71,111.72,10600.0,111.6987,111.8483,111.4095,111.4194,10600.0
2012-03-14 11:15:00,111.7,111.77,111.7,111.72,2000.0,111.3995,111.4693,111.3995,111.4194,2000.0
2012-03-14 11:20:00,111.72,111.81,111.57,111.6,4300.0,111.4194,111.5092,111.2698,111.2998,4300.0
2012-03-14 11:25:00,111.61,111.67,111.35,111.54,5700.0,111.3097,111.3696,111.0504,111.2399,5700.0
2012-03-14 11:30:00,111.45,111.45,111.25,111.31,3600.0,111.1502,111.1502,110.9507,111.0105,3600.0
2012-03-14 11:35:00,111.4,111.42,111.24,111.32,2300.0,111.1003,111.1203,110.9407,111.0205,2300.0
2012-03-14 11:40:00,111.22,111.22,110.98,111.12,8000.0,110.9208,110.9208,110.6814,110.8211,8000.0
2012-03-14 11:45:00,111.12,111.45,111.1,111.33,4000.0,110.8211,111.1502,110.8011,111.0305,4000.0
2012-03-14 11:50:00,111.37,111.53,111.3,111.53,3000.0,111.0704,111.23,111.0006,111.23,3000.0
2012-03-14 11:55:00,111.53,111.53,111.44,111.5,1900.0,111.23,111.23,111.1402,111.2,1900.0
2012-03-14 12:00:00,111.42,111.54,111.22,111.37,4600.0,111.1203,111.2399,110.9208,111.0704,4600.0
2012-03-14 12:05:00,111.44,111.47,111.29,111.37,1400.0,111.1402,111.1701,110.9906,111.0704,1400.0
2012-03-14 12:10:00,111.3,111.46,111.19,111.35,3800.0,111.0006,111.1601,110.8909,111.0504,3800.0
2012-03-14 12:15:00,111.37,111.39,111.19,111.19,900.0,111.0704,111.0903,110.8909,110.8909,900.0
2012-03-14 12:20:00,111.26,111.27,111.08,111.18,5700.0,110.9607,110.9707,110.7812,110.8809,5700.0
2012-03-14 12:25:00,111.29,111.4,111.26,111.34,4200.0,110.9906,111.1003,110.9607,111.0405,4200.0
2012-03-14 12:30:00,111.33,111.41,111.31,111.38,5100.0,111.0305,111.1103,111.0105,111.0804,5100.0
2012-03-14 12:35:00,111.43,111.72,111.4,111.72,4700.0,111.1302,111.4194,111.1003,111.4194,4700.0
2012-03-14 12:40:00,111.74,111.75,111.69,111.73,2600.0,111.4394,111.4494,111.3895,111.4294,2600.0
2012-03-14 12:45:00,111.73,111.75,111.67,111.75,4700.0,111.4294,111.4494,111.3696,111.4494,4700.0
2012-03-14 12:50:00,111.66,111.66,111.54,111.6,1700.0,111.3596,111.3596,111.2399,111.2998,1700.0
2012-03-14 12:55:00,111.65,111.68,111.63,111.63,1000.0,111.3496,111.3796,111.3297,111.3297,1000.0
2012-03-14 13:00:00,111.61,111.62,111.43,111.62,6600.0,111.3097,111.3197,111.1302,111.3197,6600.0
2012-03-14 13:05:00,111.55,111.58,111.43,111.47,1400.0,111.2499,111.2798,111.1302,111.1701,1400.0
2012-03-14 13:10:00,111.53,111.61,111.44,111.44,2200.0,111.23,111.3097,111.1402,111.1402,2200.0
2012-03-14 13:15:00,111.47,111.48,111.29,111.42,3700.0,111.1701,111.1801,110.9906,111.1203,3700.0
2012-03-14 13:20:00,111.38,111.48,111.38,111.44,2100.0,111.0804,111.1801,111.0804,111.1402,2100.0
2012-03-14 13:25:00,111.46,111.46,111.29,111.29,2800.0,111.1601,111.1601,110.9906,110.9906,2800.0
2012-03-14 13:30:00,111.27,111.3,111.12,111.13,3400.0,110.9707,111.0006,110.8211,110.831,3400.0
2012-03-14 13:35:00,111.13,111.22,111.08,111.13,3000.0,110.831,110.9208,110.7812,110.831,3000.0
2012-03-14 13:40:00,111.16,111.16,110.89,110.89,3700.0,110.8609,110.8609,110.5917,110.5917,3700.0
2012-03-14 13:45:00,110.89,111.17,110.89,111.16,12400.0,110.5917,110.8709,110.5917,110.8609,12400.0
2012-03-14 13:50:00,111.17,111.17,111.02,111.14,2400.0,110.8709,110.8709,110.7213,110.841,2400.0
2012-03-14 13:55:00,111.16,111.16,110.71,110.72,6300.0,110.8609,110.8609,110.4122,110.4221,6300.0
2012-03-14 14:00:00,110.74,110.94,110.74,110.89,5800.0,110.4421,110.6415,110.4421,110.5917,5800.0
2012-03-14 14:05:00,110.81,110.91,110.76,110.78,6000.0,110.5119,110.6116,110.462,110.482,6000.0
2012-03-14 14:10:00,110.73,110.81,110.54,110.56,2400.0,110.4321,110.5119,110.2426,110.2626,2400.0
2012-03-14 14:15:00,110.54,110.58,110.35,110.35,6200.0,110.2426,110.2825,110.0531,110.0531,6200.0
2012-03-14 14:20:00,110.32,110.54,110.24,110.54,7000.0,110.0232,110.2426,109.9434,110.2426,7000.0
2012-03-14 14:25:00,110.55,110.75,110.5,110.71,4800.0,110.2526,110.4521,110.2027,110.4122,4800.0
2012-03-14 14:30:00,110.76,110.88,110.51,110.88,9300.0,110.462,110.5817,110.2127,110.5817,9300.0
2012-03-14 14:35:00,110.85,110.93,110.78,110.82,6000.0,110.5518,110.6316,110.482,110.5219,6000.0
2012-03-14 14:40:00,110.75,110.79,110.58,110.58,2000.0,110.4521,110.4919,110.2825,110.2825,2000.0
2012-03-14 14:45:00,110.53,110.63,110.46,110.63,3700.0,110.2326,110.3324,110.1628,110.3324,3700.0
2012-03-14 14:50:00,110.66,110.68,110.56,110.61,6600.0,110.3623,110.3822,110.2626,110.3124,6600.0
2012-03-14 14:55:00,110.6,110.87,110.59,110.78,12700.0,110.3025,110.5717,110.2925,110.482,12700.0
2012-03-14 15:00:00,110.76,110.81,110.58,110.58,3700.0,110.462,110.5119,110.2825,110.2825,3700.0
2012-03-14 15:05:00,110.61,110.83,110.57,110.79,5600.0,110.3124,110.5318,110.2725,110.4919,5600.0
2012-03-14 15:10:00,110.79,110.79,110.54,110.61,5200.0,110.4919,110.4919,110.2426,110.3124,5200.0
2012-03-14 15:15:00,110.59,110.65,110.42,110.52,6000.0,110.2925,110.3523,110.1229,110.2227,6000.0
2012-03-14 15:20:00,110.52,110.79,110.44,110.79,5000.0,110.2227,110.4919,110.1429,110.4919,5000.0
2012-03-14 15:25:00,110.8,110.84,110.65,110.82,8200.0,110.5019,110.5418,110.3523,110.5219,8200.0
2012-03-14 15:30:00,110.83,110.95,110.67,110.76,12900.0,110.5318,110.6515,110.3723,110.462,12900.0
2012-03-14 15:35:00,110.78,110.88,110.73,110.73,4400.0,110.482,110.5817,110.4321,110.4321,4400.0
2012-03-14 15:40:00,110.79,110.82,110.68,110.71,8700.0,110.4919,110.5219,110.3822,110.4122,8700.0
2012-03-14 15:45:00,110.69,110.86,110.58,110.68,9900.0,110.3922,110.5618,110.2825,110.3822,9900.0
2012-03-14 15:50:00,110.63,110.91,110.62,110.71,16000.0,110.3324,110.6116,110.3224,110.4122,16000.0
2012-03-14 15:55:00,110.71,110.83,110.58,110.81,31500.0,110.4122,110.5318,110.2825,110.5119,31500.0
2012-03-15 09:30:00,111.2,111.2,110.01,110.71,22000.0,110.9008,110.9008,109.714,110.4122,22000.0
2012-03-15 09:35:00,110.62,110.97,110.09,110.7,16000.0,110.3224,110.6715,109.7938,110.4022,16000.0
2012-03-15 09:40:00,110.7,110.97,110.7,110.97,2400.0,110.4022,110.6715,110.4022,110.6715,2400.0
2012-03-15 09:45:00,110.86,111.53,110.84,111.49,5000.0,110.5618,111.23,110.5418,111.1901,5000.0
2012-03-15 09:50:00,111.49,111.9,111.44,111.72,6000.0,111.1901,111.599,111.1402,111.4194,6000.0
2012-03-15 09:55:00,111.94,111.94,111.72,111.83,12500.0,111.6389,111.6389,111.4194,111.5291,12500.0
2012-03-15 10:00:00,111.86,112.02,111.31,111.52,10800.0,111.5591,111.7186,111.0105,111.22,10800.0
2012-03-15 10:05:00,111.39,111.93,111.39,111.93,12000.0,111.0903,111.6289,111.0903,111.6289,12000.0
2012-03-15 10:10:00,111.96,112.26,111.92,112.26,9400.0,111.6588,111.958,111.6189,111.958,9400.0
2012-03-15 10:15:00,112.26,113.2,112.26,113.2,19200.0,111.958,112.8955,111.958,112.8955,19200.0
2012-03-15 10:20:00,113.31,113.33,112.93,113.21,12800.0,113.0052,113.0251,112.6262,112.9054,12800.0
2012-03-15 10:25:00,113.22,113.91,113.21,113.72,21700.0,112.9154,113.6036,112.9054,113.4141,21700.0
2012-03-15 10:30:00,113.66,113.86,113.66,113.84,5500.0,113.3542,113.5537,113.3542,113.5337,5500.0
2012-03-15 10:35:00,113.75,113.78,113.39,113.49,8400.0,113.444,113.4739,113.085,113.1847,8400.0
2012-03-15 10:40:00,113.45,113.86,113.45,113.82,11000.0,113.1448,113.5537,113.1448,113.5138,11000.0
2012-03-15 10:45:00,113.84,113.89,113.6,113.69,5500.0,113.5337,113.5836,113.2944,113.3841,5500.0
2012-03-15 10:50:00,113.7,114.32,113.7,114.23,25900.0,113.3941,114.0124,113.3941,113.9227,25900.0
2012-03-15 10:55:00,114.26,114.56,114.26,114.31,25200.0,113.9526,114.2518,113.9526,114.0025,25200.0
2012-03-15 11:00:00,114.26,114.3,114.13,114.21,14100.0,113.9526,113.9925,113.823,113.9027,14100.0
2012-03-15 11:05:00,114.21,114.42,114.18,114.37,11300.0,113.9027,114.1122,113.8728,114.0623,11300.0
2012-03-15 11:10:00,114.35,114.5,114.32,114.46,10600.0,114.0424,114.192,114.0124,114.1521,10600.0
2012-03-15 11:15:00,114.42,114.5,114.36,114.42,3500.0,114.1122,114.192,114.0523,114.1122,3500.0
2012-03-15 11:20:00,114.41,114.82,114.41,114.73,9500.0,114.1022,114.5111,114.1022,114.4213,9500.0
2012-03-15 11:25:00,114.74,114.75,114.49,114.63,6300.0,114.4313,114.4413,114.182,114.3216,6300.0
2012-03-15 11:30:00,114.71,114.8,114.66,114.75,4500.0,114.4014,114.4912,114.3515,114.4413,4500.0
2012-03-15 11:35:00,114.75,114.9,114.71,114.9,10100.0,114.4413,114.5909,114.4014,114.5909,10100.0
2012-03-15 11:40:00,114.91,115.18,114.88,115.12,21800.0,114.6009,114.8701,114.5709,114.8103,21800.0
2012-03-15 11:45:00,115.16,115.25,115.08,115.09,7500.0,114.8502,114.9399,114.7704,114.7804,7500.0
2012-03-15 11:50:00,115.12,115.29,114.92,114.94,10900.0,114.8103,114.9798,114.6108,114.6308,10900.0
2012-03-15 11:55:00,114.91,115.13,114.91,115.0,9900.0,114.6009,114.8203,114.6009,114.6906,9900.0
2012-03-15 12:00:00,114.92,114.97,114.79,114.88,13200.0,114.6108,114.6607,114.4812,114.5709,13200.0
2012-03-15 12:05:00,114.9,114.9,114.75,114.88,8600.0,114.5909,114.5909,114.4413,114.5709,8600.0
2012-03-15 12:10:00,114.88,114.88,114.75,114.76,4900.0,114.5709,114.5709,114.4413,114.4513,4900.0
2012-03-15 12:15:00,114.76,114.84,114.75,114.75,8400.0,114.4513,114.531,114.4413,114.4413,8400.0
2012-03-15 12:20:00,114.75,114.93,114.75,114.82,2500.0,114.4413,114.6208,114.4413,114.5111,2500.0
2012-03-15 12:25:00,114.84,114.94,114.83,114.94,2600.0,114.531,114.6308,114.5211,114.6308,2600.0
2012-03-15 12:30:00,114.9,114.91,114.78,114.78,4100.0,114.5909,114.6009,114.4712,114.4712,4100.0
2012-03-15 12:35:00,114.89,114.89,114.79,114.82,3000.0,114.5809,114.5809,114.4812,114.5111,3000.0
2012-03-15 12:40:00,114.79,115.0,114.79,115.0,7300.0,114.4812,114.6906,114.4812,114.6906,7300.0
2012-03-15 12:45:00,114.99,115.0,114.89,114.99,4200.0,114.6806,114.6906,114.5809,114.6806,4200.0
2012-03-15 12:50:00,115.01,115.12,114.91,114.94,10600.0,114.7006,114.8103,114.6009,114.6308,10600.0
2012-03-15 12:55:00,114.89,115.07,114.86,114.95,5800.0,114.5809,114.7604,114.551,114.6408,5800.0
2012-03-15 13:00:00,114.97,114.97,114.8,114.82,2900.0,114.6607,114.6607,114.4912,114.5111,2900.0
2012-03-15 13:05:00,114.82,114.83,114.75,114.75,5200.0,114.5111,114.5211,114.4413,114.4413,5200.0
2012-03-15 13:10:00,114.75,114.85,114.75,114.8,3300.0,114.4413,114.541,114.4413,114.4912,3300.0
2012-03-15 13:15:00,114.85,114.85,114.7,114.76,9400.0,114.541,114.541,114.3914,114.4513,9400.0
2012-03-15 13:20:00,114.78,114.82,114.74,114.82,4600.0,114.4712,114.5111,114.4313,114.5111,4600.0
2012-03-15 13:25:00,114.81,114.84,114.68,114.68,12700.0,114.5011,114.531,114.3715,114.3715,12700.0
2012-03-15 13:30:00,114.68,114.84,114.62,114.82,5600.0,114.3715,114.531,114.3116,114.5111,5600.0
2012-03-15 13:35:00,114.77,114.87,114.77,114.8,3000.0,114.4612,114.561,114.4612,114.4912,3000.0
2012-03-15 13:40:00,114.78,114.86,114.75,114.83,3100.0,114.4712,114.551,114.4413,114.5211,3100.0
2012-03-15 13:45:00,114.86,114.88,114.79,114.84,4700.0,114.551,114.5709,114.4812,114.531,4700.0
2012-03-15 13:50:00,114.85,114.87,114.75,114.8,5300.0,114.541,114.561,114.4413,114.4912,5300.0
2012-03-15 13:55:00,114.8,115.0,114.75,115.0,4600.0,114.4912,114.6906,114.4413,114.6906,4600.0
2012-03-15 14:00:00,114.95,114.97,114.68,114.71,9200.0,114.6408,114.6607,114.3715,114.4014,9200.0
2012-03-15 14:05:00,114.74,114.79,114.67,114.69,7100.0,114.4313,114.4812,114.3615,114.3815,7100.0
2012-03-15 14:10:00,114.73,114.8,114.69,114.78,6100.0,114.4213,114.4912,114.3815,114.4712,6100.0
2012-03-15 14:15:00,114.74,114.86,114.69,114.85,2600.0,114.4313,114.551,114.3815,114.541,2600.0
2012-03-15 14:20:00,114.88,115.18,114.88,115.16,6500.0,114.5709,114.8701,114.5709,114.8502,6500.0
2012-03-15 14:25:00,115.16,115.33,115.09,115.09,8200.0,114.8502,115.0197,114.7804,114.7804,8200.0
2012-03-15 14:30:00,115.03,115.24,115.03,115.16,4600.0,114.7205,114.93,114.7205,114.8502,4600.0
2012-03-15 14:35:00,115.19,115.24,115.08,115.19,4300.0,114.8801,114.93,114.7704,114.8801,4300.0
2012-03-15 14:40:00,115.17,115.44,115.17,115.44,6800.0,114.8602,115.1294,114.8602,115.1294,6800.0
2012-03-15 14:45:00,115.43,115.62,115.39,115.51,11200.0,115.1195,115.309,115.0796,115.1992,11200.0
2012-03-15 14:50:00,115.53,115.75,115.52,115.6,9100.0,115.2192,115.4386,115.2092,115.289,9100.0
2012-03-15 14:55:00,115.6,115.75,115.58,115.7,6200.0,115.289,115.4386,115.2691,115.3887,6200.0
2012-03-15 15:00:00,115.75,115.75,115.57,115.74,13000.0,115.4386,115.4386,115.2591,115.4286,13000.0
2012-03-15 15:05:00,115.76,115.79,115.56,115.65,9600.0,115.4486,115.4785,115.2491,115.3389,9600.0
2012-03-15 15:10:00,115.58,115.73,115.58,115.62,6400.0,115.2691,115.4187,115.2691,115.309,6400.0
2012-03-15 15:15:00,115.66,115.7,115.53,115.6,11100.0,115.3488,115.3887,115.2192,115.289,11100.0
2012-03-15 15:20:00,115.58,115.75,115.58,115.62,10700.0,115.2691,115.4386,115.2691,115.309,10700.0
2012-03-15 15:25:00,115.62,115.74,115.6,115.68,11100.0,115.309,115.4286,115.289,115.3688,11100.0
2012-03-15 15:30:00,115.72,115.79,115.69,115.79,13300.0,115.4087,115.4785,115.3788,115.4785,13300.0
2012-03-15 15:35:00,115.76,115.83,115.69,115.73,24600.0,115.4486,115.5184,115.3788,115.4187,24600.0
2012-03-15 15:40:00,115.76,115.99,115.69,115.99,18000.0,115.4486,115.678,115.3788,115.678,18000.0
2012-03-15 15:45:00,115.91,115.94,115.69,115.75,18600.0,115.5982,115.6281,115.3788,115.4386,18600.0
2012-03-15 15:50:00,115.7,115.87,115.53,115.57,33100.0,115.3887,115.5583,115.2192,115.2591,33100.0
2012-03-15 15:55:00,115.58,115.79,115.51,115.75,45900.0,115.2691,115.4785,115.1992,115.4386,45900.0
2012-03-16 09:30:00,115.32,115.93,115.17,115.48,98100.0,115.0098,115.6181,114.8602,115.1693,98100.0
2012-03-16 09:35:00,115.55,115.9,115.41,115.67,16700.0,115.2391,115.5882,115.0995,115.3588,16700.0
2012-03-16 09:40:00,115.78,115.78,115.28,115.38,7700.0,115.4685,115.4685,114.9699,115.0696,7700.0
2012-03-16 09:45:00,115.33,115.4,114.88,115.09,7800.0,115.0197,115.0895,114.5709,114.7804,7800.0
2012-03-16 09:50:00,115.09,115.15,114.54,114.9,10500.0,114.7804,114.8402,114.2319,114.5909,10500.0
2012-03-16 09:55:00,114.79,115.61,114.71,115.59,9000.0,114.4812,115.299,114.4014,115.279,9000.0
2012-03-16 10:00:00,115.54,115.86,115.28,115.75,7100.0,115.2292,115.5483,114.9699,115.4386,7100.0
2012-03-16 10:05:00,115.71,115.78,115.49,115.76,4700.0,115.3987,115.4685,115.1793,115.4486,4700.0
2012-03-16 10:10:00,115.64,115.92,115.38,115.88,6000.0,115.3289,115.6081,115.0696,115.5683,6000.0
2012-03-16 10:15:00,115.75,115.75,115.27,115.39,4700.0,115.4386,115.4386,114.9599,115.0796,4700.0
2012-03-16 10:20:00,115.35,115.61,115.28,115.59,3800.0,115.0397,115.299,114.9699,115.279,3800.0
2012-03-16 10:25:00,115.67,115.82,115.49,115.81,7500.0,115.3588,115.5084,115.1793,115.4984,7500.0
2012-03-16 10:30:00,115.79,116.41,115.67,116.41,9200.0,115.4785,116.0968,115.3588,116.0968,9200.0
2012-03-16 10:35:00,116.42,118.12,116.21,117.49,65700.0,116.1068,117.8022,115.8974,117.1739,65700.0
2012-03-16 10:40:00,117.47,117.52,116.72,116.86,20800.0,117.154,117.2038,116.406,116.5456,20800.0
2012-03-16 10:45:00,116.8,117.12,116.3,116.56,19500.0,116.4858,116.8049,115.9871,116.2464,19500.0
2012-03-16 10:50:00,116.55,116.74,116.08,116.58,19100.0,116.2364,116.4259,115.7677,116.2664,19100.0
2012-03-16 10:55:00,116.59,116.59,116.36,116.58,6000.0,116.2763,116.2763,116.047,116.2664,6000.0
2012-03-16 11:00:00,116.52,116.8,116.52,116.7,6000.0,116.2065,116.4858,116.2065,116.386,6000.0
2012-03-16 11:05:00,116.66,117.06,116.65,116.97,11100.0,116.3462,116.7451,116.3362,116.6553,11100.0
2012-03-16 11:10:00,116.97,117.69,116.96,117.41,13700.0,116.6553,117.3734,116.6453,117.0941,13700.0
2012-03-16 11:15:00,117.44,117.45,117.0,117.0,5500.0,117.1241,117.134,116.6852,116.6852,5500.0
2012-03-16 11:20:00,117.06,117.28,116.78,116.78,8900.0,116.7451,116.9645,116.4658,116.4658,8900.0
2012-03-16 11:25:00,116.94,117.08,116.42,116.47,10200.0,116.6254,116.765,116.1068,116.1567,10200.0
2012-03-16 11:30:00,116.47,116.56,116.23,116.48,5700.0,116.1567,116.2464,115.9173,116.1666,5700.0
2012-03-16 11:35:00,116.44,116.68,116.44,116.61,3500.0,116.1267,116.3661,116.1267,116.2963,3500.0
2012-03-16 11:40:00,116.58,116.58,116.24,116.41,3200.0,116.2664,116.2664,115.9273,116.0968,3200.0
2012-03-16 11:45:00,116.41,116.7,116.26,116.42,11000.0,116.0968,116.386,115.9472,116.1068,11000.0
2012-03-16 11:50:00,116.36,116.66,116.25,116.65,9200.0,116.047,116.3462,115.9373,116.3362,9200.0
2012-03-16 11:55:00,116.63,116.99,116.57,116.72,4900.0,116.3162,116.6753,116.2564,116.406,4900.0
2012-03-16 12:00:00,116.89,116.89,116.53,116.65,6800.0,116.5755,116.5755,116.2165,116.3362,6800.0
2012-03-16 12:05:00,116.65,116.65,116.29,116.34,5000.0,116.3362,116.3362,115.9771,116.027,5000.0
2012-03-16 12:10:00,116.34,116.48,116.34,116.38,2100.0,116.027,116.1666,116.027,116.0669,2100.0
2012-03-16 12:15:00,116.34,116.48,116.27,116.48,6700.0,116.027,116.1666,115.9572,116.1666,6700.0
2012-03-16 12:20:00,116.34,116.73,116.34,116.65,4500.0,116.027,116.416,116.027,116.3362,4500.0
2012-03-16 12:25:00,116.6,116.65,116.54,116.56,2900.0,116.2863,116.3362,116.2265,116.2464,2900.0
2012-03-16 12:30:00,116.5,116.5,116.26,116.3,7400.0,116.1866,116.1866,115.9472,115.9871,7400.0
2012-03-16 12:35:00,116.3,116.45,116.21,116.27,5600.0,115.9871,116.1367,115.8974,115.9572,5600.0
2012-03-16 12:40:00,116.3,116.34,116.16,116.28,3400.0,115.9871,116.027,115.8475,115.9672,3400.0
2012-03-16 12:45:00,116.28,116.35,115.92,116.16,7200.0,115.9672,116.037,115.6081,115.8475,7200.0
2012-03-16 12:50:00,116.24,116.32,116.04,116.14,3900.0,115.9273,116.0071,115.7278,115.8276,3900.0
2012-03-16 12:55:00,116.17,116.39,116.04,116.3,5000.0,115.8575,116.0769,115.7278,115.9871,5000.0
2012-03-16 13:00:00,116.33,116.33,116.21,116.22,1300.0,116.017,116.017,115.8974,115.9073,1300.0
2012-03-16 13:05:00,116.18,116.21,116.02,116.05,7100.0,115.8674,115.8974,115.7079,115.7378,7100.0
2012-03-16 13:10:00,116.04,116.09,115.89,115.89,3300.0,115.7278,115.7777,115.5782,115.5782,3300.0
2012-03-16 13:15:00,115.89,116.13,115.83,115.98,15400.0,115.5782,115.8176,115.5184,115.668,15400.0
2012-03-16 13:20:00,115.89,115.97,115.63,115.63,7500.0,115.5782,115.658,115.3189,115.3189,7500.0
2012-03-16 13:25:00,115.56,115.65,115.42,115.65,5400.0,115.2491,115.3389,115.1095,115.3389,5400.0
2012-03-16 13:30:00,115.77,115.88,115.73,115.73,5300.0,115.4585,115.5683,115.4187,115.4187,5300.0
2012-03-16 13:35:00,115.78,116.12,115.74,115.99,8900.0,115.4685,115.8076,115.4286,115.678,8900.0
2012-03-16 13:40:00,115.97,116.07,115.89,115.98,3400.0,115.658,115.7577,115.5782,115.668,3400.0
2012-03-16 13:45:00,115.98,116.04,115.85,115.95,4800.0,115.668,115.7278,115.5383,115.6381,4800.0
2012-03-16 13:50:00,115.88,115.91,115.66,115.66,1700.0,115.5683,115.5982,115.3488,115.3488,1700.0
2012-03-16 13:55:00,115.66,116.0,115.66,115.97,6600.0,115.3488,115.6879,115.3488,115.658,6600.0
2012-03-16 14:00:00,115.99,116.0,115.73,115.73,2800.0,115.678,115.6879,115.4187,115.4187,2800.0
2012-03-16 14:05:00,115.7,116.02,115.7,115.96,6700.0,115.3887,115.7079,115.3887,115.648,6700.0
2012-03-16 14:10:00,116.0,116.02,115.78,115.89,4100.0,115.6879,115.7079,115.4685,115.5782,4100.0
2012-03-16 14:15:00,115.89,116.0,115.84,115.9,6200.0,115.5782,115.6879,115.5284,115.5882,6200.0
2012-03-16 14:20:00,115.88,115.94,115.78,115.78,2500.0,115.5683,115.6281,115.4685,115.4685,2500.0
2012-03-16 14:25:00,115.81,115.87,115.79,115.83,4600.0,115.4984,115.5583,115.4785,115.5184,4600.0
2012-03-16 14:30:00,115.77,115.88,115.57,115.82,8700.0,115.4585,115.5683,115.2591,115.5084,8700.0
2012-03-16 14:35:00,115.78,115.79,115.62,115.67,4900.0,115.4685,115.4785,115.309,115.3588,4900.0
2012-03-16 14:40:00,115.69,115.69,115.1,115.37,22900.0,115.3788,115.3788,114.7904,115.0596,22900.0
2012-03-16 14:45:00,115.44,115.84,115.44,115.74,6300.0,115.1294,115.5284,115.1294,115.4286,6300.0
2012-03-16 14:50:00,115.72,115.9,115.72,115.83,3300.0,115.4087,115.5882,115.4087,115.5184,3300.0
2012-03-16 14:55:00,115.86,115.97,115.76,115.93,9100.0,115.5483,115.658,115.4486,115.6181,9100.0
2012-03-16 15:00:00,115.93,116.01,115.85,115.98,12500.0,115.6181,115.6979,115.5383,115.668,12500.0
2012-03-16 15:05:00,115.98,116.05,115.87,116.05,10500.0,115.668,115.7378,115.5583,115.7378,10500.0
2012-03-16 15:10:00,116.06,116.18,115.86,115.98,8600.0,115.7478,115.8674,115.5483,115.668,8600.0
2012-03-16 15:15:00,115.93,115.96,115.74,115.87,6800.0,115.6181,115.648,115.4286,115.5583,6800.0
2012-03-16 15:20:00,115.83,115.97,115.66,115.74,6800.0,115.5184,115.658,115.3488,115.4286,6800.0
2012-03-16 15:25:00,115.71,115.76,115.45,115.56,8600.0,115.3987,115.4486,115.1394,115.2491,8600.0
2012-03-16 15:30:00,115.52,115.65,115.33,115.48,10300.0,115.2092,115.3389,115.0197,115.1693,10300.0
2012-03-16 15:35:00,115.44,115.64,115.44,115.58,10700.0,115.1294,115.3289,115.1294,115.2691,10700.0
2012-03-16 15:40:00,115.56,115.58,115.34,115.43,10300.0,115.2491,115.2691,115.0297,115.1195,10300.0
2012-03-16 15:45:00,115.49,115.5,115.23,115.33,13500.0,115.1793,115.1893,114.92,115.0197,13500.0
2012-03-16 15:50:00,115.3,115.34,115.02,115.14,49900.0,114.9898,115.0297,114.7106,114.8302,49900.0
2012-03-16 15:55:00,115.1,115.48,115.0,115.31,60900.0,114.7904,115.1693,114.6906,114.9998,60900.0
2012-03-19 09:30:00,115.13,116.0,114.63,115.5,22200.0,114.8203,115.6879,114.3216,115.1893,22200.0
2012-03-19 09:35:00,115.49,116.14,115.45,115.8,12100.0,115.1793,115.8276,115.1394,115.4885,12100.0
2012-03-19 09:40:00,115.54,115.62,115.38,115.47,3900.0,115.2292,115.309,115.0696,115.1594,3900.0
2012-03-19 09:45:00,115.41,115.92,115.25,115.92,7400.0,115.0995,115.6081,114.9399,115.6081,7400.0
2012-03-19 09:50:00,115.69,116.34,115.69,116.05,6800.0,115.3788,116.027,115.3788,115.7378,6800.0
2012-03-19 09:55:00,116.25,116.29,116.13,116.14,2400.0,115.9373,115.9771,115.8176,115.8276,2400.0
2012-03-19 10:00:00,116.01,116.1,115.71,115.82,2700.0,115.6979,115.7877,115.3987,115.5084,2700.0
2012-03-19 10:05:00,115.77,115.85,115.46,115.64,14500.0,115.4585,115.5383,115.1494,115.3289,14500.0
2012-03-19 10:10:00,115.63,115.68,115.27,115.41,4500.0,115.3189,115.3688,114.9599,115.0995,4500.0
2012-03-19 10:15:00,115.34,115.43,115.04,115.09,7100.0,115.0297,115.1195,114.7305,114.7804,7100.0
2012-03-19 10:20:00,115.08,115.13,114.7,114.7,5900.0,114.7704,114.8203,114.3914,114.3914,5900.0
2012-03-19 10:25:00,114.7,114.78,114.15,114.23,26400.0,114.3914,114.4712,113.8429,113.9227,26400.0
2012-03-19 10:30:00,114.26,114.26,113.85,114.06,12700.0,113.9526,113.9526,113.5437,113.7531,12700.0
2012-03-19 10:35:00,114.01,114.38,114.01,114.38,10900.0,113.7033,114.0723,113.7033,114.0723,10900.0
2012-03-19 10:40:00,114.36,114.4,114.3,114.39,4600.0,114.0523,114.0922,113.9925,114.0823,4600.0
2012-03-19 10:45:00,114.38,114.68,114.34,114.66,4300.0,114.0723,114.3715,114.0324,114.3515,4300.0
2012-03-19 10:50:00,114.62,114.81,114.59,114.81,5200.0,114.3116,114.5011,114.2817,114.5011,5200.0
2012-03-19 10:55:00,114.78,114.8,114.68,114.72,2500.0,114.4712,114.4912,114.3715,114.4114,2500.0
2012-03-19 11:00:00,114.72,114.73,114.39,114.51,7100.0,114.4114,114.4213,114.0823,114.2019,7100.0
2012-03-19 11:05:00,114.5,114.52,114.37,114.5,3300.0,114.192,114.2119,114.0623,114.192,3300.0
2012-03-19 11:10:00,114.5,114.5,114.13,114.13,3000.0,114.192,114.192,113.823,113.823,3000.0
2012-03-19 11:15:00,114.2,114.2,113.92,114.06,6600.0,113.8928,113.8928,113.6135,113.7531,6600.0
2012-03-19 11:20:00,114.02,114.1,113.95,114.09,4900.0,113.7133,113.793,113.6434,113.7831,4900.0
2012-03-19 11:25:00,114.04,114.16,113.95,114.05,27700.0,113.7332,113.8529,113.6434,113.7432,27700.0
2012-03-19 11:30:00,114.05,114.1,113.98,114.08,7300.0,113.7432,113.793,113.6734,113.7731,7300.0
2012-03-19 11:35:00,114.1,114.2,114.07,114.12,8200.0,113.793,113.8928,113.7631,113.813,8200.0
2012-03-19 11:40:00,114.16,114.25,114.02,114.24,10600.0,113.8529,113.9426,113.7133,113.9327,10600.0
2012-03-19 11:45:00,114.23,114.4,114.19,114.28,15600.0,113.9227,114.0922,113.8828,113.9726,15600.0
2012-03-19 11:50:00,114.3,114.4,114.19,114.22,5400.0,113.9925,114.0922,113.8828,113.9127,5400.0
2012-03-19 11:55:00,114.19,114.3,114.19,114.25,2200.0,113.8828,113.9925,113.8828,113.9426,2200.0
2012-03-19 12:00:00,114.3,114.39,114.28,114.36,4200.0,113.9925,114.0823,113.9726,114.0523,4200.0
2012-03-19 12:05:00,114.28,114.49,114.28,114.49,1300.0,113.9726,114.182,113.9726,114.182,1300.0
2012-03-19 12:10:00,114.42,114.42,114.23,114.26,4700.0,114.1122,114.1122,113.9227,113.9526,4700.0
2012-03-19 12:15:00,114.33,114.33,114.25,114.27,4700.0,114.0224,114.0224,113.9426,113.9626,4700.0
2012-03-19 12:20:00,114.28,114.35,114.28,114.31,3400.0,113.9726,114.0424,113.9726,114.0025,3400.0
2012-03-19 12:25:00,114.3,114.54,114.3,114.51,10700.0,113.9925,114.2319,113.9925,114.2019,10700.0
2012-03-19 12:30:00,114.48,114.49,114.35,114.47,5600.0,114.172,114.182,114.0424,114.162,5600.0
2012-03-19 12:35:00,114.48,114.58,114.39,114.58,4100.0,114.172,114.2717,114.0823,114.2717,4100.0
2012-03-19 12:40:00,114.58,114.6,114.56,114.57,10200.0,114.2717,114.2917,114.2518,114.2618,10200.0
2012-03-19 12:45:00,114.55,114.6,114.45,114.51,5400.0,114.2418,114.2917,114.1421,114.2019,5400.0
2012-03-19 12:50:00,114.55,114.57,114.44,114.46,2500.0,114.2418,114.2618,114.1321,114.1521,2500.0
2012-03-19 12:55:00,114.45,114.45,114.33,114.44,5000.0,114.1421,114.1421,114.0224,114.1321,5000.0
2012-03-19 13:00:00,114.43,114.62,114.42,114.57,2100.0,114.1222,114.3116,114.1122,114.2618,2100.0
2012-03-19 13:05:00,114.63,115.06,114.58,115.01,7000.0,114.3216,114.7505,114.2717,114.7006,7000.0
2012-03-19 13:10:00,114.99,115.1,114.88,115.0,5900.0,114.6806,114.7904,114.5709,114.6906,5900.0
2012-03-19 13:15:00,115.04,115.05,114.95,114.95,3500.0,114.7305,114.7405,114.6408,114.6408,3500.0
2012-03-19 13:20:00,114.97,115.05,114.94,114.98,2700.0,114.6607,114.7405,114.6308,114.6707,2700.0
2012-03-19 13:25:00,115.0,115.01,115.0,115.01,600.0,114.6906,114.7006,114.6906,114.7006,600.0
2012-03-19 13:30:00,115.04,115.39,115.04,115.38,5800.0,114.7305,115.0796,114.7305,115.0696,5800.0
2012-03-19 13:35:00,115.38,115.38,115.25,115.27,1700.0,115.0696,115.0696,114.9399,114.9599,1700.0
2012-03-19 13:40:00,115.28,115.65,115.28,115.59,5500.0,114.9699,115.3389,114.9699,115.279,5500.0
2012-03-19 13:45:00,115.58,115.68,115.57,115.66,6700.0,115.2691,115.3688,115.2591,115.3488,6700.0
2012-03-19 13:50:00,115.72,115.97,115.69,115.91,10100.0,115.4087,115.658,115.3788,115.5982,10100.0
2012-03-19 13:55:00,116.03,116.11,115.94,115.94,4900.0,115.7178,115.7976,115.6281,115.6281,4900.0
2012-03-19 14:00:00,115.91,116.16,115.91,116.04,2900.0,115.5982,115.8475,115.5982,115.7278,2900.0
2012-03-19 14:05:00,115.97,115.99,115.66,115.84,5300.0,115.658,115.678,115.3488,115.5284,5300.0
2012-03-19 14:10:00,115.92,115.92,115.76,115.76,1500.0,115.6081,115.6081,115.4486,115.4486,1500.0
2012-03-19 14:15:00,115.82,115.88,115.71,115.71,1800.0,115.5084,115.5683,115.3987,115.3987,1800.0
2012-03-19 14:20:00,115.72,115.88,115.67,115.88,2500.0,115.4087,115.5683,115.3588,115.5683,2500.0
2012-03-19 14:25:00,115.96,116.0,115.91,115.91,2200.0,115.648,115.6879,115.5982,115.5982,2200.0
2012-03-19 14:30:00,115.95,115.96,115.85,115.95,4800.0,115.6381,115.648,115.5383,115.6381,4800.0
2012-03-19 14:35:00,115.95,115.95,115.85,115.95,3100.0,115.6381,115.6381,115.5383,115.6381,3100.0
2012-03-19 14:40:00,115.94,115.95,115.77,115.83,1900.0,115.6281,115.6381,115.4585,115.5184,1900.0
2012-03-19 14:45:00,115.81,115.88,115.77,115.83,4500.0,115.4984,115.5683,115.4585,115.5184,4500.0
2012-03-19 14:50:00,115.87,115.87,115.77,115.77,2000.0,115.5583,115.5583,115.4585,115.4585,2000.0
2012-03-19 14:55:00,115.72,115.81,115.64,115.8,4900.0,115.4087,115.4984,115.3289,115.4885,4900.0
2012-03-19 15:00:00,115.83,115.9,115.69,115.74,6400.0,115.5184,115.5882,115.3788,115.4286,6400.0
2012-03-19 15:05:00,115.76,115.83,115.67,115.83,1700.0,115.4486,115.5184,115.3588,115.5184,1700.0
2012-03-19 15:10:00,115.88,115.94,115.7,115.74,3200.0,115.5683,115.6281,115.3887,115.4286,3200.0
2012-03-19 15:15:00,115.75,115.83,115.75,115.81,4700.0,115.4386,115.5184,115.4386,115.4984,4700.0
2012-03-19 15:20:00,115.83,115.89,115.77,115.81,4400.0,115.5184,115.5782,115.4585,115.4984,4400.0
2012-03-19 15:25:00,115.78,115.86,115.7,115.73,3800.0,115.4685,115.5483,115.3887,115.4187,3800.0
2012-03-19 15:30:00,115.73,115.81,115.68,115.77,3400.0,115.4187,115.4984,115.3688,115.4585,3400.0
2012-03-19 15:35:00,115.71,115.75,115.57,115.61,6100.0,115.3987,115.4386,115.2591,115.299,6100.0
2012-03-19 15:40:00,115.6,115.63,115.45,115.59,9300.0,115.289,115.3189,115.1394,115.279,9300.0
2012-03-19 15:45:00,115.59,115.69,115.49,115.52,10500.0,115.279,115.3788,115.1793,115.2092,10500.0
2012-03-19 15:50:00,115.53,115.63,115.35,115.35,10400.0,115.2192,115.3189,115.0397,115.0397,10400.0
2012-03-19 15:55:00,115.37,115.42,115.19,115.35,11500.0,115.0596,115.1095,114.8801,115.0397,11500.0
2012-03-20 09:30:00,114.87,115.33,113.85,114.84,8500.0,114.561,115.0197,113.5437,114.531,8500.0
2012-03-20 09:35:00,114.91,114.94,114.41,114.64,9900.0,114.6009,114.6308,114.1022,114.3316,9900.0
2012-03-20 09:40:00,114.63,115.18,114.32,115.18,8100.0,114.3216,114.8701,114.0124,114.8701,8100.0
2012-03-20 09:45:00,115.19,116.1,115.19,116.1,6800.0,114.8801,115.7877,114.8801,115.7877,6800.0
2012-03-20 09:50:00,116.08,116.52,114.38,116.38,15000.0,115.7677,116.2065,114.0723,116.0669,15000.0
2012-03-20 09:55:00,116.48,116.75,116.36,116.75,10200.0,116.1666,116.4359,116.047,116.4359,10200.0
2012-03-20 10:00:00,116.76,116.91,116.3,116.38,17900.0,116.4459,116.5955,115.9871,116.0669,17900.0
2012-03-20 10:05:00,116.23,116.47,116.13,116.31,10000.0,115.9173,116.1567,115.8176,115.9971,10000.0
2012-03-20 10:10:00,116.27,116.48,116.23,116.33,9700.0,115.9572,116.1666,115.9173,116.017,9700.0
2012-03-20 10:15:00,116.3,116.33,115.87,115.87,11000.0,115.9871,116.017,115.5583,115.5583,11000.0
2012-03-20 10:20:00,115.86,115.86,115.31,115.35,2200.0,115.5483,115.5483,114.9998,115.0397,2200.0
2012-03-20 10:25:00,115.36,115.36,114.83,114.83,6100.0,115.0497,115.0497,114.5211,114.5211,6100.0
2012-03-20 10:30:00,114.74,114.79,114.44,114.68,8700.0,114.4313,114.4812,114.1321,114.3715,8700.0
2012-03-20 10:35:00,114.6,114.6,114.0,114.0,5700.0,114.2917,114.2917,113.6933,113.6933,5700.0
2012-03-20 10:40:00,114.0,114.12,113.67,113.8,3900.0,113.6933,113.813,113.3642,113.4938,3900.0
2012-03-20 10:45:00,113.75,113.9,113.62,113.84,6400.0,113.444,113.5936,113.3143,113.5337,6400.0
2012-03-20 10:50:00,113.87,114.66,113.87,114.66,4500.0,113.5637,114.3515,113.5637,114.3515,4500.0
2012-03-20 10:55:00,114.84,114.89,114.53,114.54,5700.0,114.531,114.5809,114.2219,114.2319,5700.0
2012-03-20 11:00:00,114.65,114.81,114.28,114.39,9000.0,114.3416,114.5011,113.9726,114.0823,9000.0
2012-03-20 11:05:00,114.39,114.5,114.35,114.5,2300.0,114.0823,114.192,114.0424,114.192,2300.0
2012-03-20 11:10:00,114.45,114.45,114.15,114.21,4100.0,114.1421,114.1421,113.8429,113.9027,4100.0
2012-03-20 11:15:00,114.33,114.51,114.17,114.17,2300.0,114.0224,114.2019,113.8629,113.8629,2300.0
2012-03-20 11:20:00,114.3,114.51,114.23,114.51,3500.0,113.9925,114.2019,113.9227,114.2019,3500.0
2012-03-20 11:25:00,114.5,114.67,114.36,114.48,13600.0,114.192,114.3615,114.0523,114.172,13600.0
2012-03-20 11:30:00,114.54,114.89,114.54,114.77,4400.0,114.2319,114.5809,114.2319,114.4612,4400.0
2012-03-20 11:35:00,114.76,114.76,114.49,114.57,4200.0,114.4513,114.4513,114.182,114.2618,4200.0
2012-03-20 11:40:00,114.57,114.75,114.57,114.69,1700.0,114.2618,114.4413,114.2618,114.3815,1700.0
2012-03-20 11:45:00,114.64,114.64,113.98,113.98,8500.0,114.3316,114.3316,113.6734,113.6734,8500.0
2012-03-20 11:50:00,113.97,114.07,113.85,114.07,4800.0,113.6634,113.7631,113.5437,113.7631,4800.0
2012-03-20 11:55:00,114.07,114.55,114.07,114.5,5100.0,113.7631,114.2418,113.7631,114.192,5100.0
2012-03-20 12:00:00,114.5,114.59,114.36,114.5,6900.0,114.192,114.2817,114.0523,114.192,6900.0
2012-03-20 12:05:00,114.48,114.55,114.41,114.55,3100.0,114.172,114.2418,114.1022,114.2418,3100.0
2012-03-20 12:10:00,114.5,114.54,114.39,114.53,7700.0,114.192,114.2319,114.0823,114.2219,7700.0
2012-03-20 12:15:00,114.49,114.55,114.44,114.5,2900.0,114.182,114.2418,114.1321,114.192,2900.0
2012-03-20 12:20:00,114.5,114.51,114.38,114.4,4000.0,114.192,114.2019,114.0723,114.0922,4000.0
2012-03-20 12:25:00,114.4,114.4,114.2,114.2,3700.0,114.0922,114.0922,113.8928,113.8928,3700.0
2012-03-20 12:30:00,114.27,114.44,114.27,114.29,2500.0,113.9626,114.1321,113.9626,113.9825,2500.0
2012-03-20 12:35:00,114.32,114.41,114.31,114.32,4000.0,114.0124,114.1022,114.0025,114.0124,4000.0
2012-03-20 12:40:00,114.33,114.52,114.25,114.52,6700.0,114.0224,114.2119,113.9426,114.2119,6700.0
2012-03-20 12:45:00,114.48,114.55,114.3,114.34,3100.0,114.172,114.2418,113.9925,114.0324,3100.0
2012-03-20 12:50:00,114.38,114.57,114.34,114.52,1200.0,114.0723,114.2618,114.0324,114.2119,1200.0
2012-03-20 12:55:00,114.53,114.69,114.52,114.69,3500.0,114.2219,114.3815,114.2119,114.3815,3500.0
2012-03-20 13:00:00,114.65,114.68,114.26,114.33,8100.0,114.3416,114.3715,113.9526,114.0224,8100.0
2012-03-20 13:05:00,114.35,114.78,114.35,114.77,6100.0,114.0424,114.4712,114.0424,114.4612,6100.0
2012-03-20 13:10:00,114.77,114.8,114.37,114.37,6400.0,114.4612,114.4912,114.0623,114.0623,6400.0
2012-03-20 13:15:00,114.39,114.53,114.3,114.53,3300.0,114.0823,114.2219,113.9925,114.2219,3300.0
2012-03-20 13:20:00,114.48,114.48,114.37,114.45,2200.0,114.172,114.172,114.0623,114.1421,2200.0
2012-03-20 13:25:00,114.47,114.57,114.45,114.5,4700.0,114.162,114.2618,114.1421,114.192,4700.0
2012-03-20 13:30:00,114.46,114.52,114.42,114.5,2500.0,114.1521,114.2119,114.1122,114.192,2500.0
2012-03-20 13:35:00,114.52,114.56,114.39,114.45,6400.0,114.2119,114.2518,114.0823,114.1421,6400.0
2012-03-20 13:40:00,114.49,114.49,114.32,114.39,5500.0,114.182,114.182,114.0124,114.0823,5500.0
2012-03-20 13:45:00,114.4,114.59,114.4,114.53,3200.0,114.0922,114.2817,114.0922,114.2219,3200.0
2012-03-20 13:50:00,114.53,114.53,114.37,114.37,3900.0,114.2219,114.2219,114.0623,114.0623,3900.0
2012-03-20 13:55:00,114.37,114.49,114.28,114.49,7400.0,114.0623,114.182,113.9726,114.182,7400.0
2012-03-20 14:00:00,114.5,114.5,114.31,114.39,2900.0,114.192,114.192,114.0025,114.0823,2900.0
2012-03-20 14:05:00,114.4,114.49,114.37,114.49,2900.0,114.0922,114.182,114.0623,114.182,2900.0
2012-03-20 14:10:00,114.44,114.46,114.31,114.43,3800.0,114.1321,114.1521,114.0025,114.1222,3800.0
2012-03-20 14:15:00,114.45,114.89,114.45,114.46,11100.0,114.1421,114.5809,114.1421,114.1521,11100.0
2012-03-20 14:20:00,114.45,114.69,114.38,114.63,24400.0,114.1421,114.3815,114.0723,114.3216,24400.0
2012-03-20 14:25:00,114.71,114.88,114.71,114.86,6000.0,114.4014,114.5709,114.4014,114.551,6000.0
2012-03-20 14:30:00,114.9,114.9,114.66,114.66,5200.0,114.5909,114.5909,114.3515,114.3515,5200.0
2012-03-20 14:35:00,114.66,114.82,114.56,114.78,7100.0,114.3515,114.5111,114.2518,114.4712,7100.0
2012-03-20 14:40:00,114.71,115.33,114.71,115.29,21300.0,114.4014,115.0197,114.4014,114.9798,21300.0
2012-03-20 14:45:00,115.28,115.44,115.19,115.39,8200.0,114.9699,115.1294,114.8801,115.0796,8200.0
2012-03-20 14:50:00,115.33,115.6,115.33,115.6,8700.0,115.0197,115.289,115.0197,115.289,8700.0
2012-03-20 14:55:00,115.54,115.69,115.5,115.69,6400.0,115.2292,115.3788,115.1893,115.3788,6400.0
2012-03-20 15:00:00,115.72,115.99,115.66,115.95,8400.0,115.4087,115.678,115.3488,115.6381,8400.0
2012-03-20 15:05:00,115.95,116.11,115.89,116.07,8200.0,115.6381,115.7976,115.5782,115.7577,8200.0
2012-03-20 15:10:00,116.08,116.19,116.02,116.19,5700.0,115.7677,115.8774,115.7079,115.8774,5700.0
2012-03-20 15:15:00,116.14,116.17,115.94,116.08,5000.0,115.8276,115.8575,115.6281,115.7677,5000.0
2012-03-20 15:20:00,116.09,116.13,116.0,116.13,4000.0,115.7777,115.8176,115.6879,115.8176,4000.0
2012-03-20 15:25:00,116.04,116.3,115.99,116.3,15500.0,115.7278,115.9871,115.678,115.9871,15500.0
2012-03-20 15:30:00,116.33,116.83,116.28,116.65,24800.0,116.017,116.5157,115.9672,116.3362,24800.0
2012-03-20 15:35:00,116.7,116.84,116.7,116.84,14200.0,116.386,116.5257,116.386,116.5257,14200.0
2012-03-20 15:40:00,116.85,116.98,116.8,116.98,19900.0,116.5356,116.6653,116.4858,116.6653,19900.0
2012-03-20 15:45:00,116.98,116.99,116.77,116.95,32000.0,116.6653,116.6753,116.4559,116.6354,32000.0
2012-03-20 15:50:00,116.95,117.39,116.9,117.39,54900.0,116.6354,117.0742,116.5855,117.0742,54900.0
2012-03-20 15:55:00,117.39,117.39,116.44,116.49,46500.0,117.0742,117.0742,116.1267,116.1766,46500.0
2012-03-21 09:30:00,116.55,117.25,115.0,117.02,14100.0,116.2364,116.9346,114.6906,116.7052,14100.0
2012-03-21 09:35:00,116.66,117.21,116.64,117.21,6400.0,116.3462,116.8947,116.3262,116.8947,6400.0
2012-03-21 09:40:00,117.17,118.0,116.65,117.55,29600.0,116.8548,117.6825,116.3362,117.2338,29600.0
2012-03-21 09:45:00,117.6,119.36,117.6,119.29,23000.0,117.2836,119.0389,117.2836,118.9691,23000.0
2012-03-21 09:50:00,119.29,119.29,118.45,118.59,6600.0,118.9691,118.9691,118.1313,118.271,6600.0
2012-03-21 09:55:00,118.42,118.61,117.61,117.78,8700.0,118.1014,118.2909,117.2936,117.4631,8700.0
2012-03-21 10:00:00,117.73,117.99,117.17,117.54,24000.0,117.4133,117.6726,116.8548,117.2238,24000.0
2012-03-21 10:05:00,117.54,117.58,117.0,117.43,18200.0,117.2238,117.2637,116.6852,117.1141,18200.0
2012-03-21 10:10:00,117.44,117.55,117.22,117.43,4200.0,117.1241,117.2338,116.9046,117.1141,4200.0
2012-03-21 10:15:00,117.44,117.51,117.43,117.51,300.0,117.1241,117.1939,117.1141,117.1939,300.0
2012-03-21 10:20:00,117.31,117.31,117.0,117.05,6400.0,116.9944,116.9944,116.6852,116.7351,6400.0
2012-03-21 10:25:00,117.14,117.16,116.96,116.96,3100.0,116.8249,116.8448,116.6453,116.6453,3100.0
2012-03-21 10:30:00,117.08,117.28,117.06,117.19,5400.0,116.765,116.9645,116.7451,116.8747,5400.0
2012-03-21 10:35:00,117.12,117.2,117.02,117.14,9600.0,116.8049,116.8847,116.7052,116.8249,9600.0
2012-03-21 10:40:00,117.13,117.25,117.05,117.18,5900.0,116.8149,116.9346,116.7351,116.8648,5900.0
2012-03-21 10:45:00,117.19,117.25,116.88,117.07,4200.0,116.8747,116.9346,116.5656,116.7551,4200.0
2012-03-21 10:50:00,117.01,117.04,116.9,116.9,1500.0,116.6952,116.7251,116.5855,116.5855,1500.0
2012-03-21 10:55:00,117.0,117.03,116.8,116.82,14200.0,116.6852,116.7152,116.4858,116.5057,14200.0
2012-03-21 11:00:00,116.85,117.22,116.78,117.22,8300.0,116.5356,116.9046,116.4658,116.9046,8300.0
2012-03-21 11:05:00,117.2,117.49,117.17,117.49,14200.0,116.8847,117.1739,116.8548,117.1739,14200.0
2012-03-21 11:10:00,117.46,117.55,117.35,117.49,4900.0,117.144,117.2338,117.0343,117.1739,4900.0
2012-03-21 11:15:00,117.44,117.64,117.32,117.54,6300.0,117.1241,117.3235,117.0044,117.2238,6300.0
2012-03-21 11:20:00,117.55,117.71,117.55,117.6,3400.0,117.2338,117.3933,117.2338,117.2836,3400.0
2012-03-21 11:25:00,117.69,117.94,117.6,117.93,7300.0,117.3734,117.6227,117.2836,117.6127,7300.0
2012-03-21 11:30:00,117.9,117.95,117.69,117.77,3700.0,117.5828,117.6327,117.3734,117.4532,3700.0
2012-03-21 11:35:00,117.65,117.71,117.57,117.57,6400.0,117.3335,117.3933,117.2537,117.2537,6400.0
2012-03-21 11:40:00,117.56,117.57,117.33,117.5,6600.0,117.2437,117.2537,117.0144,117.1839,6600.0
2012-03-21 11:45:00,117.55,117.59,117.51,117.51,1600.0,117.2338,117.2737,117.1939,117.1939,1600.0
2012-03-21 11:50:00,117.53,117.6,117.41,117.57,5600.0,117.2138,117.2836,117.0941,117.2537,5600.0
2012-03-21 11:55:00,117.59,117.78,117.59,117.77,3300.0,117.2737,117.4631,117.2737,117.4532,3300.0
2012-03-21 12:00:00,117.66,117.9,117.66,117.9,3000.0,117.3435,117.5828,117.3435,117.5828,3000.0
2012-03-21 12:05:00,117.95,118.18,117.94,118.18,10800.0,117.6327,117.8621,117.6227,117.8621,10800.0
2012-03-21 12:10:00,118.18,118.4,118.16,118.31,8000.0,117.8621,118.0815,117.8421,117.9917,8000.0
2012-03-21 12:15:00,118.27,118.34,118.16,118.34,3600.0,117.9518,118.0216,117.8421,118.0216,3600.0
2012-03-21 12:20:00,118.37,118.44,118.31,118.4,2900.0,118.0516,118.1214,117.9917,118.0815,2900.0
2012-03-21 12:25:00,118.39,118.44,118.31,118.38,2600.0,118.0715,118.1214,117.9917,118.0615,2600.0
2012-03-21 12:30:00,118.38,118.46,118.37,118.37,7100.0,118.0615,118.1413,118.0516,118.0516,7100.0
2012-03-21 12:35:00,118.37,118.5,118.28,118.5,6300.0,118.0516,118.1812,117.9618,118.1812,6300.0
2012-03-21 12:40:00,118.52,118.62,118.4,118.47,9400.0,118.2011,118.3009,118.0815,118.1513,9400.0
2012-03-21 12:45:00,118.47,118.71,118.47,118.67,4100.0,118.1513,118.3906,118.1513,118.3507,4100.0
2012-03-21 12:50:00,118.68,118.68,118.53,118.53,1800.0,118.3607,118.3607,118.2111,118.2111,1800.0
2012-03-21 12:55:00,118.57,118.65,118.53,118.65,1600.0,118.251,118.3308,118.2111,118.3308,1600.0
2012-03-21 13:00:00,118.55,118.61,118.35,118.38,3400.0,118.2311,118.2909,118.0316,118.0615,3400.0
2012-03-21 13:05:00,118.31,118.31,118.19,118.21,1900.0,117.9917,117.9917,117.872,117.892,1900.0
2012-03-21 13:10:00,118.19,118.31,117.9,117.91,2600.0,117.872,117.9917,117.5828,117.5928,2600.0
2012-03-21 13:15:00,117.89,117.99,117.82,117.99,5100.0,117.5728,117.6726,117.503,117.6726,5100.0
2012-03-21 13:20:00,118.0,118.06,117.95,117.95,3700.0,117.6825,117.7424,117.6327,117.6327,3700.0
2012-03-21 13:25:00,117.95,118.05,117.94,118.05,2300.0,117.6327,117.7324,117.6227,117.7324,2300.0
2012-03-21 13:30:00,118.0,118.12,118.0,118.08,4400.0,117.6825,117.8022,117.6825,117.7623,4400.0
2012-03-21 13:35:00,118.03,118.05,117.98,118.05,1100.0,117.7125,117.7324,117.6626,117.7324,1100.0
2012-03-21 13:40:00,118.0,118.13,117.99,118.08,3700.0,117.6825,117.8122,117.6726,117.7623,3700.0
2012-03-21 13:45:00,118.05,118.21,118.0,118.21,2300.0,117.7324,117.892,117.6825,117.892,2300.0
2012-03-21 13:50:00,118.16,118.23,118.05,118.17,7100.0,117.8421,117.9119,117.7324,117.8521,7100.0
2012-03-21 13:55:00,118.15,118.43,118.15,118.43,7800.0,117.8321,118.1114,117.8321,118.1114,7800.0
2012-03-21 14:00:00,118.4,118.59,118.39,118.52,3700.0,118.0815,118.271,118.0715,118.2011,3700.0
2012-03-21 14:05:00,118.47,118.6,118.47,118.47,5100.0,118.1513,118.2809,118.1513,118.1513,5100.0
2012-03-21 14:10:00,118.47,118.52,118.34,118.52,8500.0,118.1513,118.2011,118.0216,118.2011,8500.0
2012-03-21 14:15:00,118.59,118.91,118.59,118.82,12400.0,118.271,118.5901,118.271,118.5003,12400.0
2012-03-21 14:20:00,118.78,119.09,118.77,118.99,46300.0,118.4605,118.7696,118.4505,118.6699,46300.0
2012-03-21 14:25:00,118.99,119.08,118.94,119.08,11400.0,118.6699,118.7596,118.62,118.7596,11400.0
2012-03-21 14:30:00,119.08,119.08,118.65,118.87,9200.0,118.7596,118.7596,118.3308,118.5502,9200.0
2012-03-21 14:35:00,118.91,118.92,118.69,118.69,5500.0,118.5901,118.6001,118.3707,118.3707,5500.0
2012-03-21 14:40:00,118.68,118.77,118.55,118.69,5500.0,118.3607,118.4505,118.2311,118.3707,5500.0
2012-03-21 14:45:00,118.7,118.75,117.79,117.97,91100.0,118.3807,118.4305,117.4731,117.6526,91100.0
2012-03-21 14:50:00,117.99,118.77,117.59,118.24,66200.0,117.6726,118.4505,117.2737,117.9219,66200.0
2012-03-21 14:55:00,118.18,118.66,118.06,118.37,36900.0,117.8621,118.3408,117.7424,118.0516,36900.0
2012-03-21 15:00:00,118.46,118.78,118.34,118.57,18800.0,118.1413,118.4605,118.0216,118.251,18800.0
2012-03-21 15:05:00,118.55,119.41,118.52,119.21,47200.0,118.2311,119.0888,118.2011,118.8893,47200.0
2012-03-21 15:10:00,119.26,119.27,118.4,118.4,29400.0,118.9392,118.9491,118.0815,118.0815,29400.0
2012-03-21 15:15:00,118.48,118.52,118.03,118.32,19700.0,118.1613,118.2011,117.7125,118.0017,19700.0
2012-03-21 15:20:00,118.18,118.37,117.85,117.97,13000.0,117.8621,118.0516,117.533,117.6526,13000.0
2012-03-21 15:25:00,117.89,118.16,117.8,118.04,11500.0,117.5728,117.8421,117.4831,117.7224,11500.0
2012-03-21 15:30:00,118.16,118.4,118.12,118.4,11100.0,117.8421,118.0815,117.8022,118.0815,11100.0
2012-03-21 15:35:00,118.36,118.43,117.98,118.06,10300.0,118.0416,118.1114,117.6626,117.7424,10300.0
2012-03-21 15:40:00,118.06,118.08,117.5,117.52,34000.0,117.7424,117.7623,117.1839,117.2038,34000.0
2012-03-21 15:45:00,117.56,117.73,117.34,117.43,24800.0,117.2437,117.4133,117.0243,117.1141,24800.0
2012-03-21 15:50:00,117.32,117.5,117.29,117.39,18900.0,117.0044,117.1839,116.9745,117.0742,18900.0
2012-03-21 15:55:00,117.32,117.56,117.3,117.42,30200.0,117.0044,117.2437,116.9844,117.1041,30200.0
2012-03-22 09:30:00,117.46,117.46,116.44,116.48,13100.0,117.144,117.144,116.1267,116.1666,13100.0
2012-03-22 09:35:00,116.45,116.46,116.06,116.29,5200.0,116.1367,116.1467,115.7478,115.9771,5200.0
2012-03-22 09:40:00,116.2,116.62,115.69,116.62,13300.0,115.8874,116.3063,115.3788,116.3063,13300.0
2012-03-22 09:45:00,116.6,117.0,116.44,116.95,4900.0,116.2863,116.6852,116.1267,116.6354,4900.0
2012-03-22 09:50:00,117.14,117.14,116.66,116.73,5200.0,116.8249,116.8249,116.3462,116.416,5200.0
2012-03-22 09:55:00,116.86,117.3,116.75,117.03,6000.0,116.5456,116.9844,116.4359,116.7152,6000.0
2012-03-22 10:00:00,117.07,117.38,116.78,116.96,13300.0,116.7551,117.0642,116.4658,116.6453,13300.0
2012-03-22 10:05:00,116.92,117.34,116.92,117.11,3800.0,116.6055,117.0243,116.6055,116.7949,3800.0
2012-03-22 10:10:00,117.07,117.15,116.94,116.94,6200.0,116.7551,116.8348,116.6254,116.6254,6200.0
2012-03-22 10:15:00,117.03,117.08,116.75,116.95,5500.0,116.7152,116.765,116.4359,116.6354,5500.0
2012-03-22 10:20:00,116.94,117.05,116.83,117.0,2800.0,116.6254,116.7351,116.5157,116.6852,2800.0
2012-03-22 10:25:00,116.9,116.94,116.88,116.92,1500.0,116.5855,116.6254,116.5656,116.6055,1500.0
2012-03-22 10:30:00,117.03,117.13,116.67,116.79,3400.0,116.7152,116.8149,116.3561,116.4758,3400.0
2012-03-22 10:35:00,116.73,116.91,116.59,116.79,6600.0,116.416,116.5955,116.2763,116.4758,6600.0
2012-03-22 10:40:00,116.81,116.94,116.79,116.93,2000.0,116.4957,116.6254,116.4758,116.6154,2000.0
2012-03-22 10:45:00,116.96,117.03,116.89,117.03,2600.0,116.6453,116.7152,116.5755,116.7152,2600.0
2012-03-22 10:50:00,117.13,117.14,116.83,117.0,8500.0,116.8149,116.8249,116.5157,116.6852,8500.0
2012-03-22 10:55:00,116.95,116.95,116.69,116.72,7600.0,116.6354,116.6354,116.3761,116.406,7600.0
2012-03-22 11:00:00,116.78,116.78,116.48,116.56,8200.0,116.4658,116.4658,116.1666,116.2464,8200.0
2012-03-22 11:05:00,116.65,116.7,116.28,116.29,9700.0,116.3362,116.386,115.9672,115.9771,9700.0
2012-03-22 11:10:00,116.37,116.57,116.37,116.48,8600.0,116.0569,116.2564,116.0569,116.1666,8600.0
2012-03-22 11:15:00,116.43,116.61,116.35,116.35,5300.0,116.1168,116.2963,116.037,116.037,5300.0
2012-03-22 11:20:00,116.35,116.77,116.35,116.7,3000.0,116.037,116.4559,116.037,116.386,3000.0
2012-03-22 11:25:00,116.66,116.66,116.37,116.48,9900.0,116.3462,116.3462,116.0569,116.1666,9900.0
2012-03-22 11:30:00,116.5,116.78,116.34,116.39,20900.0,116.1866,116.4658,116.027,116.0769,20900.0
2012-03-22 11:35:00,116.35,116.42,116.31,116.41,2500.0,116.037,116.1068,115.9971,116.0968,2500.0
2012-03-22 11:40:00,116.41,116.83,116.41,116.76,9200.0,116.0968,116.5157,116.0968,116.4459,9200.0
2012-03-22 11:45:00,116.76,117.07,116.76,116.8,14700.0,116.4459,116.7551,116.4459,116.4858,14700.0
2012-03-22 11:50:00,116.8,116.86,116.61,116.84,10400.0,116.4858,116.5456,116.2963,116.5257,10400.0
2012-03-22 11:55:00,116.87,116.88,116.52,116.52,10200.0,116.5556,116.5656,116.2065,116.2065,10200.0
2012-03-22 12:00:00,116.55,116.64,116.41,116.58,15000.0,116.2364,116.3262,116.0968,116.2664,15000.0
2012-03-22 12:05:00,116.57,116.57,116.35,116.44,4800.0,116.2564,116.2564,116.037,116.1267,4800.0
2012-03-22 12:10:00,116.4,116.44,116.25,116.25,5100.0,116.0869,116.1267,115.9373,115.9373,5100.0
2012-03-22 12:15:00,116.26,116.39,116.17,116.31,6300.0,115.9472,116.0769,115.8575,115.9971,6300.0
2012-03-22 12:20:00,116.33,116.51,116.32,116.36,4800.0,116.017,116.1966,116.0071,116.047,4800.0
2012-03-22 12:25:00,116.33,116.35,116.22,116.28,5300.0,116.017,116.037,115.9073,115.9672,5300.0
2012-03-22 12:30:00,116.28,116.28,116.2,116.26,1100.0,115.9672,115.9672,115.8874,115.9472,1100.0
2012-03-22 12:35:00,116.26,116.67,116.26,116.63,7700.0,115.9472,116.3561,115.9472,116.3162,7700.0
2012-03-22 12:40:00,116.65,116.95,116.35,116.36,20300.0,116.3362,116.6354,116.037,116.047,20300.0
2012-03-22 12:45:00,116.34,116.54,116.19,116.3,18500.0,116.027,116.2265,115.8774,115.9871,18500.0
2012-03-22 12:50:00,116.25,116.41,116.17,116.32,5300.0,115.9373,116.0968,115.8575,116.0071,5300.0
2012-03-22 12:55:00,116.4,116.52,116.39,116.52,2400.0,116.0869,116.2065,116.0769,116.2065,2400.0
2012-03-22 13:00:00,116.51,116.54,116.44,116.44,1300.0,116.1966,116.2265,116.1267,116.1267,1300.0
2012-03-22 13:05:00,116.36,116.48,116.33,116.33,700.0,116.047,116.1666,116.017,116.017,700.0
2012-03-22 13:10:00,116.34,116.59,116.34,116.53,7100.0,116.027,116.2763,116.027,116.2165,7100.0
2012-03-22 13:15:00,116.5,116.59,116.5,116.52,2600.0,116.1866,116.2763,116.1866,116.2065,2600.0
2012-03-22 13:20:00,116.55,116.61,116.55,116.6,900.0,116.2364,116.2963,116.2364,116.2863,900.0
2012-03-22 13:25:00,116.56,116.69,116.42,116.61,5700.0,116.2464,116.3761,116.1068,116.2963,5700.0
2012-03-22 13:30:00,116.51,116.62,116.47,116.62,2200.0,116.1966,116.3063,116.1567,116.3063,2200.0
2012-03-22 13:35:00,116.55,116.86,116.55,116.67,4700.0,116.2364,116.5456,116.2364,116.3561,4700.0
2012-03-22 13:40:00,116.63,116.67,116.57,116.67,1000.0,116.3162,116.3561,116.2564,116.3561,1000.0
2012-03-22 13:45:00,116.64,116.75,116.62,116.62,5900.0,116.3262,116.4359,116.3063,116.3063,5900.0
2012-03-22 13:50:00,116.66,116.66,116.5,116.55,2000.0,116.3462,116.3462,116.1866,116.2364,2000.0
2012-03-22 13:55:00,116.61,116.69,116.41,116.63,8000.0,116.2963,116.3761,116.0968,116.3162,8000.0
2012-03-22 14:00:00,116.61,116.68,116.58,116.65,2900.0,116.2963,116.3661,116.2664,116.3362,2900.0
2012-03-22 14:05:00,116.64,116.85,116.63,116.68,6500.0,116.3262,116.5356,116.3162,116.3661,6500.0
2012-03-22 14:10:00,116.71,116.96,116.68,116.96,1200.0,116.396,116.6453,116.3661,116.6453,1200.0
2012-03-22 14:15:00,116.97,116.98,116.88,116.88,3100.0,116.6553,116.6653,116.5656,116.5656,3100.0
2012-03-22 14:20:00,116.97,117.12,116.88,117.04,2300.0,116.6553,116.8049,116.5656,116.7251,2300.0
2012-03-22 14:25:00,117.11,117.33,117.09,117.33,2900.0,116.7949,117.0144,116.775,117.0144,2900.0
2012-03-22 14:30:00,117.31,117.42,117.08,117.08,5400.0,116.9944,117.1041,116.765,116.765,5400.0
2012-03-22 14:35:00,117.14,117.26,117.08,117.24,3800.0,116.8249,116.9445,116.765,116.9246,3800.0
2012-03-22 14:40:00,117.23,117.46,117.23,117.42,7000.0,116.9146,117.144,116.9146,117.1041,7000.0
2012-03-22 14:45:00,117.45,117.8,117.43,117.75,12400.0,117.134,117.4831,117.1141,117.4332,12400.0
2012-03-22 14:50:00,117.72,117.72,117.44,117.51,9500.0,117.4033,117.4033,117.1241,117.1939,9500.0
2012-03-22 14:55:00,117.52,117.63,117.38,117.63,6700.0,117.2038,117.3135,117.0642,117.3135,6700.0
2012-03-22 15:00:00,117.66,117.66,117.29,117.33,8000.0,117.3435,117.3435,116.9745,117.0144,8000.0
2012-03-22 15:05:00,117.27,117.47,117.21,117.33,7900.0,116.9545,117.154,116.8947,117.0144,7900.0
2012-03-22 15:10:00,117.33,117.41,117.33,117.38,4900.0,117.0144,117.0941,117.0144,117.0642,4900.0
2012-03-22 15:15:00,117.36,117.36,117.05,117.2,4200.0,117.0443,117.0443,116.7351,116.8847,4200.0
2012-03-22 15:20:00,117.17,117.5,117.14,117.5,7200.0,116.8548,117.1839,116.8249,117.1839,7200.0
2012-03-22 15:25:00,117.55,117.89,117.55,117.89,3700.0,117.2338,117.5728,117.2338,117.5728,3700.0
2012-03-22 15:30:00,117.93,118.05,117.85,117.94,8800.0,117.6127,117.7324,117.533,117.6227,8800.0
2012-03-22 15:35:00,117.93,118.22,117.81,118.15,10300.0,117.6127,117.902,117.4931,117.8321,10300.0
2012-03-22 15:40:00,118.17,118.23,117.8,118.16,14100.0,117.8521,117.9119,117.4831,117.8421,14100.0
2012-03-22 15:45:00,118.17,118.51,118.17,118.32,18500.0,117.8521,118.1912,117.8521,118.0017,18500.0
2012-03-22 15:50:00,118.32,118.38,117.98,117.99,13800.0,118.0017,118.0615,117.6626,117.6726,13800.0
2012-03-22 15:55:00,117.97,118.12,117.92,118.0,23300.0,117.6526,117.8022,117.6028,117.6825,23300.0
2012-03-23 09:30:00,118.59,118.84,117.5,118.64,10900.0,118.271,118.5203,117.1839,118.3208,10900.0
2012-03-23 09:35:00,118.77,119.13,118.37,118.66,16700.0,118.4505,118.8095,118.0516,118.3408,16700.0
2012-03-23 09:40:00,118.66,119.0,118.5,118.65,14100.0,118.3408,118.6799,118.1812,118.3308,14100.0
2012-03-23 09:45:00,118.87,119.0,118.56,118.9,5800.0,118.5502,118.6799,118.241,118.5801,5800.0
2012-03-23 09:50:00,118.99,119.35,118.98,119.02,12400.0,118.6699,119.0289,118.6599,118.6998,12400.0
2012-03-23 09:55:00,119.04,119.1,117.29,117.29,22700.0,118.7198,118.7796,116.9745,116.9745,22700.0
2012-03-23 10:00:00,117.3,117.52,117.13,117.33,12600.0,116.9844,117.2038,116.8149,117.0144,12600.0
2012-03-23 10:05:00,117.33,117.46,116.58,116.83,20000.0,117.0144,117.144,116.2664,116.5157,20000.0
2012-03-23 10:10:00,116.72,116.83,116.63,116.8,9200.0,116.406,116.5157,116.3162,116.4858,9200.0
2012-03-23 10:15:00,116.8,117.07,116.66,116.8,23500.0,116.4858,116.7551,116.3462,116.4858,23500.0
2012-03-23 10:20:00,116.8,116.88,116.63,116.83,7600.0,116.4858,116.5656,116.3162,116.5157,7600.0
2012-03-23 10:25:00,116.9,116.9,116.62,116.7,10500.0,116.5855,116.5855,116.3063,116.386,10500.0
2012-03-23 10:30:00,116.7,116.8,116.63,116.77,8000.0,116.386,116.4858,116.3162,116.4559,8000.0
2012-03-23 10:35:00,116.77,116.86,116.62,116.65,7200.0,116.4559,116.5456,116.3063,116.3362,7200.0
2012-03-23 10:40:00,116.65,116.7,116.47,116.57,7200.0,116.3362,116.386,116.1567,116.2564,7200.0
2012-03-23 10:45:00,116.47,116.69,116.31,116.41,9400.0,116.1567,116.3761,115.9971,116.0968,9400.0
2012-03-23 10:50:00,116.47,116.69,116.39,116.57,4000.0,116.1567,116.3761,116.0769,116.2564,4000.0
2012-03-23 10:55:00,116.61,117.14,116.58,117.14,3500.0,116.2963,116.8249,116.2664,116.8249,3500.0
2012-03-23 11:00:00,117.15,117.16,116.96,117.03,2100.0,116.8348,116.8448,116.6453,116.7152,2100.0
2012-03-23 11:05:00,117.04,117.19,117.01,117.11,4500.0,116.7251,116.8747,116.6952,116.7949,4500.0
2012-03-23 11:10:00,117.05,117.24,116.98,116.98,3500.0,116.7351,116.9246,116.6653,116.6653,3500.0
2012-03-23 11:15:00,117.0,117.01,116.81,116.97,5000.0,116.6852,116.6952,116.4957,116.6553,5000.0
2012-03-23 11:20:00,116.99,117.01,116.9,117.01,5900.0,116.6753,116.6952,116.5855,116.6952,5900.0
2012-03-23 11:25:00,117.0,117.14,117.0,117.11,3700.0,116.6852,116.8249,116.6852,116.7949,3700.0
2012-03-23 11:30:00,117.05,117.39,117.05,117.3,14000.0,116.7351,117.0742,116.7351,116.9844,14000.0
2012-03-23 11:35:00,117.26,117.26,117.08,117.12,4200.0,116.9445,116.9445,116.765,116.8049,4200.0
2012-03-23 11:40:00,117.13,117.2,117.11,117.2,3800.0,116.8149,116.8847,116.7949,116.8847,3800.0
2012-03-23 11:45:00,117.15,117.25,117.11,117.16,7200.0,116.8348,116.9346,116.7949,116.8448,7200.0
2012-03-23 11:50:00,117.25,117.45,117.2,117.43,2900.0,116.9346,117.134,116.8847,117.1141,2900.0
2012-03-23 11:55:00,117.45,117.6,117.38,117.6,1000.0,117.134,117.2836,117.0642,117.2836,1000.0
2012-03-23 12:00:00,117.54,117.63,117.49,117.58,3100.0,117.2238,117.3135,117.1739,117.2637,3100.0
2012-03-23 12:05:00,117.57,117.57,117.44,117.47,1300.0,117.2537,117.2537,117.1241,117.154,1300.0
2012-03-23 12:10:00,117.66,117.72,117.65,117.66,1700.0,117.3435,117.4033,117.3335,117.3435,1700.0
2012-03-23 12:15:00,117.68,117.68,117.52,117.52,2200.0,117.3634,117.3634,117.2038,117.2038,2200.0
2012-03-23 12:20:00,117.61,117.61,117.53,117.56,1800.0,117.2936,117.2936,117.2138,117.2437,1800.0
2012-03-23 12:25:00,117.59,117.71,117.59,117.64,2100.0,117.2737,117.3933,117.2737,117.3235,2100.0
2012-03-23 12:30:00,117.63,117.66,117.57,117.59,3200.0,117.3135,117.3435,117.2537,117.2737,3200.0
2012-03-23 12:35:00,117.59,117.68,117.33,117.43,16200.0,117.2737,117.3634,117.0144,117.1141,16200.0
2012-03-23 12:40:00,117.44,117.44,117.36,117.44,4000.0,117.1241,117.1241,117.0443,117.1241,4000.0
2012-03-23 12:45:00,117.5,117.53,117.42,117.43,1400.0,117.1839,117.2138,117.1041,117.1141,1400.0
2012-03-23 12:50:00,117.48,117.48,117.4,117.41,2000.0,117.1639,117.1639,117.0842,117.0941,2000.0
2012-03-23 12:55:00,117.45,117.54,117.39,117.48,1300.0,117.134,117.2238,117.0742,117.1639,1300.0
2012-03-23 13:00:00,117.46,117.46,117.4,117.4,1500.0,117.144,117.144,117.0842,117.0842,1500.0
2012-03-23 13:05:00,117.49,117.53,117.34,117.34,1300.0,117.1739,117.2138,117.0243,117.0243,1300.0
2012-03-23 13:10:00,117.4,117.48,117.4,117.48,400.0,117.0842,117.1639,117.0842,117.1639,400.0
2012-03-23 13:15:00,117.47,117.55,117.43,117.52,2900.0,117.154,117.2338,117.1141,117.2038,2900.0
2012-03-23 13:20:00,117.51,117.75,117.51,117.75,1700.0,117.1939,117.4332,117.1939,117.4332,1700.0
2012-03-23 13:25:00,117.78,117.94,117.77,117.88,3800.0,117.4631,117.6227,117.4532,117.5629,3800.0
2012-03-23 13:30:00,117.85,117.97,117.56,117.58,5700.0,117.533,117.6526,117.2437,117.2637,5700.0
2012-03-23 13:35:00,117.68,117.85,117.68,117.77,1700.0,117.3634,117.533,117.3634,117.4532,1700.0
2012-03-23 13:40:00,117.77,117.9,117.74,117.9,3900.0,117.4532,117.5828,117.4232,117.5828,3900.0
2012-03-23 13:45:00,117.85,117.87,117.53,117.53,7100.0,117.533,117.5529,117.2138,117.2138,7100.0
2012-03-23 13:50:00,117.63,117.68,117.53,117.66,4200.0,117.3135,117.3634,117.2138,117.3435,4200.0
2012-03-23 13:55:00,117.61,117.94,117.61,117.71,6100.0,117.2936,117.6227,117.2936,117.3933,6100.0
2012-03-23 14:00:00,117.8,117.94,117.78,117.9,4700.0,117.4831,117.6227,117.4631,117.5828,4700.0
2012-03-23 14:05:00,117.9,117.9,117.9,117.9,0.0,117.5828,117.5828,117.5828,117.5828,0.0
2012-03-23 14:10:00,117.95,118.07,117.95,118.03,4800.0,117.6327,117.7524,117.6327,117.7125,4800.0
2012-03-23 14:15:00,118.01,118.19,118.0,118.18,4300.0,117.6925,117.872,117.6825,117.8621,4300.0
2012-03-23 14:20:00,118.2,118.24,118.16,118.2,3200.0,117.882,117.9219,117.8421,117.882,3200.0
2012-03-23 14:25:00,118.29,118.48,118.28,118.48,2900.0,117.9718,118.1613,117.9618,118.1613,2900.0
2012-03-23 14:30:00,118.48,118.68,118.48,118.68,8200.0,118.1613,118.3607,118.1613,118.3607,8200.0
2012-03-23 14:35:00,118.6,118.64,118.46,118.6,5600.0,118.2809,118.3208,118.1413,118.2809,5600.0
2012-03-23 14:40:00,118.6,118.68,118.58,118.58,3400.0,118.2809,118.3607,118.261,118.261,3400.0
2012-03-23 14:45:00,118.63,118.67,118.56,118.62,5100.0,118.3109,118.3507,118.241,118.3009,5100.0
2012-03-23 14:50:00,118.55,118.84,118.55,118.74,3400.0,118.2311,118.5203,118.2311,118.4206,3400.0
2012-03-23 14:55:00,118.78,118.78,118.59,118.65,2600.0,118.4605,118.4605,118.271,118.3308,2600.0
2012-03-23 15:00:00,118.64,118.81,118.64,118.71,4400.0,118.3208,118.4904,118.3208,118.3906,4400.0
2012-03-23 15:05:00,118.72,118.76,118.66,118.67,2100.0,118.4006,118.4405,118.3408,118.3507,2100.0
2012-03-23 15:10:00,118.69,118.82,118.6,118.82,5100.0,118.3707,118.5003,118.2809,118.5003,5100.0
2012-03-23 15:15:00,118.76,118.88,118.75,118.81,3800.0,118.4405,118.5602,118.4305,118.4904,3800.0
2012-03-23 15:20:00,118.79,118.87,118.73,118.78,2800.0,118.4704,118.5502,118.4106,118.4605,2800.0
2012-03-23 15:25:00,118.84,118.92,118.73,118.92,3700.0,118.5203,118.6001,118.4106,118.6001,3700.0
2012-03-23 15:30:00,118.9,119.05,118.9,118.99,6100.0,118.5801,118.7297,118.5801,118.6699,6100.0
2012-03-23 15:35:00,118.97,119.03,118.94,119.0,4800.0,118.6499,118.7098,118.62,118.6799,4800.0
2012-03-23 15:40:00,119.0,119.1,119.0,119.0,6500.0,118.6799,118.7796,118.6799,118.6799,6500.0
2012-03-23 15:45:00,119.0,119.16,119.0,119.07,9900.0,118.6799,118.8394,118.6799,118.7497,9900.0
2012-03-23 15:50:00,119.06,119.13,118.97,119.09,14200.0,118.7397,118.8095,118.6499,118.7696,14200.0
2012-03-23 15:55:00,119.06,119.21,119.01,119.18,19400.0,118.7397,118.8893,118.6898,118.8594,19400.0
2012-03-26 09:30:00,119.38,119.89,118.3,119.5,28400.0,119.0588,119.5675,117.9817,119.1785,28400.0
2012-03-26 09:35:00,119.68,119.96,119.5,119.9,13400.0,119.358,119.6373,119.1785,119.5774,13400.0
2012-03-26 09:40:00,119.98,120.7,119.95,120.52,28700.0,119.6572,120.3753,119.6273,120.1958,28700.0
2012-03-26 09:45:00,120.52,120.9,120.42,120.8,7600.0,120.1958,120.5747,120.096,120.475,7600.0
2012-03-26 09:50:00,120.87,120.9,119.97,119.97,17200.0,120.5448,120.5747,119.6472,119.6472,17200.0
2012-03-26 09:55:00,119.98,120.73,119.69,120.43,23100.0,119.6572,120.4052,119.368,120.106,23100.0
2012-03-26 10:00:00,120.46,120.46,120.11,120.3,6500.0,120.1359,120.1359,119.7869,119.9764,6500.0
2012-03-26 10:05:00,120.43,120.43,119.88,120.02,8300.0,120.106,120.106,119.5575,119.6971,8300.0
2012-03-26 10:10:00,120.02,120.5,120.02,120.36,3800.0,119.6971,120.1758,119.6971,120.0362,3800.0
2012-03-26 10:15:00,120.52,120.52,120.18,120.18,3700.0,120.1958,120.1958,119.8567,119.8567,3700.0
2012-03-26 10:20:00,120.2,120.24,119.85,119.85,7800.0,119.8766,119.9165,119.5276,119.5276,7800.0
2012-03-26 10:25:00,119.99,119.99,119.7,119.77,5900.0,119.6672,119.6672,119.378,119.4478,5900.0
2012-03-26 10:30:00,119.81,119.94,119.3,119.56,17700.0,119.4877,119.6173,118.9791,119.2384,17700.0
2012-03-26 10:35:00,119.54,119.74,119.0,119.0,11200.0,119.2184,119.4179,118.6799,118.6799,11200.0
2012-03-26 10:40:00,119.07,119.11,118.88,118.97,15900.0,118.7497,118.7896,118.5602,118.6499,15900.0
2012-03-26 10:45:00,119.02,119.63,119.01,119.27,54500.0,118.6998,119.3082,118.6898,118.9491,54500.0
2012-03-26 10:50:00,119.27,119.45,119.2,119.29,14000.0,118.9491,119.1286,118.8793,118.9691,14000.0
2012-03-26 10:55:00,119.37,119.44,119.27,119.28,9500.0,119.0489,119.1187,118.9491,118.9591,9500.0
2012-03-26 11:00:00,119.27,119.3,119.07,119.1,8300.0,118.9491,118.9791,118.7497,118.7796,8300.0
2012-03-26 11:05:00,119.1,119.2,119.07,119.14,10500.0,118.7796,118.8793,118.7497,118.8195,10500.0
2012-03-26 11:10:00,119.14,119.34,119.08,119.08,12900.0,118.8195,119.0189,118.7596,118.7596,12900.0
2012-03-26 11:15:00,119.13,119.77,119.09,119.76,7800.0,118.8095,119.4478,118.7696,119.4378,7800.0
2012-03-26 11:20:00,119.75,120.0,119.75,119.91,14400.0,119.4278,119.6772,119.4278,119.5874,14400.0
2012-03-26 11:25:00,119.85,119.86,119.32,119.32,12300.0,119.5276,119.5375,118.999,118.999,12300.0
2012-03-26 11:30:00,119.35,119.68,119.35,119.56,25700.0,119.0289,119.358,119.0289,119.2384,25700.0
2012-03-26 11:35:00,119.54,121.16,119.53,120.43,110100.0,119.2184,120.834,119.2084,120.106,110100.0
2012-03-26 11:40:00,120.48,120.69,120.21,120.47,20900.0,120.1559,120.3653,119.8866,120.1459,20900.0
2012-03-26 11:45:00,120.5,120.75,120.5,120.7,10500.0,120.1758,120.4252,120.1758,120.3753,10500.0
2012-03-26 11:50:00,120.66,121.39,120.65,120.94,21600.0,120.3354,121.0634,120.3254,120.6146,21600.0
2012-03-26 11:55:00,121.0,121.0,120.3,120.43,13800.0,120.6745,120.6745,119.9764,120.106,13800.0
2012-03-26 12:00:00,120.34,120.61,119.96,120.0,19700.0,120.0163,120.2855,119.6373,119.6772,19700.0
2012-03-26 12:05:00,119.99,120.1,119.84,119.88,22500.0,119.6672,119.7769,119.5176,119.5575,22500.0
2012-03-26 12:10:00,119.9,119.91,119.8,119.81,3100.0,119.5774,119.5874,119.4777,119.4877,3100.0
2012-03-26 12:15:00,119.89,119.89,119.75,119.84,12700.0,119.5675,119.5675,119.4278,119.5176,12700.0
2012-03-26 12:20:00,119.84,119.84,119.32,119.32,7500.0,119.5176,119.5176,118.999,118.999,7500.0
2012-03-26 12:25:00,119.33,119.46,119.25,119.31,9200.0,119.009,119.1386,118.9292,118.989,9200.0
2012-03-26 12:30:00,119.32,119.42,119.24,119.34,6400.0,118.999,119.0987,118.9192,119.0189,6400.0
2012-03-26 12:35:00,119.41,119.41,119.3,119.31,5100.0,119.0888,119.0888,118.9791,118.989,5100.0
2012-03-26 12:40:00,119.35,119.5,119.32,119.39,6900.0,119.0289,119.1785,118.999,119.0688,6900.0
2012-03-26 12:45:00,119.4,119.45,118.83,118.92,15000.0,119.0788,119.1286,118.5103,118.6001,15000.0
2012-03-26 12:50:00,118.92,119.04,118.89,118.89,6200.0,118.6001,118.7198,118.5702,118.5702,6200.0
2012-03-26 12:55:00,118.93,118.95,118.07,118.07,27100.0,118.61,118.63,117.7524,117.7524,27100.0
2012-03-26 13:00:00,118.07,118.34,118.03,118.29,13700.0,117.7524,118.0216,117.7125,117.9718,13700.0
2012-03-26 13:05:00,118.15,118.93,118.12,118.47,23500.0,117.8321,118.61,117.8022,118.1513,23500.0
2012-03-26 13:10:00,118.46,118.8,118.31,118.64,4300.0,118.1413,118.4804,117.9917,118.3208,4300.0
2012-03-26 13:15:00,118.61,118.81,118.57,118.8,2600.0,118.2909,118.4904,118.251,118.4804,2600.0
2012-03-26 13:20:00,118.85,119.0,118.85,119.0,1700.0,118.5303,118.6799,118.5303,118.6799,1700.0
2012-03-26 13:25:00,119.0,119.61,119.0,119.53,6000.0,118.6799,119.2882,118.6799,119.2084,6000.0
2012-03-26 13:30:00,119.68,119.94,119.64,119.87,3400.0,119.358,119.6173,119.3181,119.5475,3400.0
2012-03-26 13:35:00,119.9,120.1,119.87,120.07,4300.0,119.5774,119.7769,119.5475,119.747,4300.0
2012-03-26 13:40:00,120.04,120.42,120.04,120.37,4600.0,119.7171,120.096,119.7171,120.0462,4600.0
2012-03-26 13:45:00,120.37,120.5,120.23,120.43,5200.0,120.0462,120.1758,119.9065,120.106,5200.0
2012-03-26 13:50:00,120.4,120.61,120.32,120.48,6200.0,120.0761,120.2855,119.9963,120.1559,6200.0
2012-03-26 13:55:00,120.55,120.6,120.48,120.53,4000.0,120.2257,120.2756,120.1559,120.2057,4000.0
2012-03-26 14:00:00,120.54,120.69,120.51,120.61,3300.0,120.2157,120.3653,120.1858,120.2855,3300.0
2012-03-26 14:05:00,120.64,120.7,120.59,120.64,2000.0,120.3154,120.3753,120.2656,120.3154,2000.0
2012-03-26 14:10:00,120.61,120.68,120.57,120.64,1900.0,120.2855,120.3553,120.2456,120.3154,1900.0
2012-03-26 14:15:00,120.7,120.72,120.59,120.62,2000.0,120.3753,120.3952,120.2656,120.2955,2000.0
2012-03-26 14:20:00,120.61,120.88,120.61,120.8,5800.0,120.2855,120.5548,120.2855,120.475,5800.0
2012-03-26 14:25:00,120.89,120.99,120.8,120.93,4600.0,120.5648,120.6645,120.475,120.6047,4600.0
2012-03-26 14:30:00,120.94,120.98,120.86,120.96,3600.0,120.6146,120.6545,120.5349,120.6346,3600.0
2012-03-26 14:35:00,120.91,120.92,120.58,120.58,3100.0,120.5847,120.5947,120.2556,120.2556,3100.0
2012-03-26 14:40:00,120.64,120.86,120.6,120.82,1800.0,120.3154,120.5349,120.2756,120.495,1800.0
2012-03-26 14:45:00,120.85,120.85,120.41,120.48,2600.0,120.5249,120.5249,120.0861,120.1559,2600.0
2012-03-26 14:50:00,120.42,120.54,120.32,120.39,3900.0,120.096,120.2157,119.9963,120.0661,3900.0
2012-03-26 14:55:00,120.47,120.71,120.41,120.59,3600.0,120.1459,120.3853,120.0861,120.2656,3600.0
2012-03-26 15:00:00,120.54,120.9,120.54,120.84,3400.0,120.2157,120.5747,120.2157,120.5149,3400.0
2012-03-26 15:05:00,120.84,120.84,120.44,120.49,8600.0,120.5149,120.5149,120.116,120.1658,8600.0
2012-03-26 15:10:00,120.5,120.52,120.36,120.39,5000.0,120.1758,120.1958,120.0362,120.0661,5000.0
2012-03-26 15:15:00,120.39,120.54,120.37,120.41,10400.0,120.0661,120.2157,120.0462,120.0861,10400.0
2012-03-26 15:20:00,120.4,120.48,120.4,120.42,4000.0,120.0761,120.1559,120.0761,120.096,4000.0
2012-03-26 15:25:00,120.41,120.41,120.2,120.23,10800.0,120.0861,120.0861,119.8766,119.9065,10800.0
2012-03-26 15:30:00,120.14,120.23,119.98,119.98,16200.0,119.8168,119.9065,119.6572,119.6572,16200.0
2012-03-26 15:35:00,119.9,119.97,119.59,119.6,14700.0,119.5774,119.6472,119.2683,119.2782,14700.0
2012-03-26 15:40:00,119.62,119.64,119.35,119.36,21100.0,119.2982,119.3181,119.0289,119.0389,21100.0
2012-03-26 15:45:00,119.36,119.4,119.05,119.23,22400.0,119.0389,119.0788,118.7297,118.9092,22400.0
2012-03-26 15:50:00,119.24,119.74,119.24,119.62,38100.0,118.9192,119.4179,118.9192,119.2982,38100.0
2012-03-26 15:55:00,119.64,120.01,119.63,119.95,42700.0,119.3181,119.6871,119.3082,119.6273,42700.0
2012-03-27 09:30:00,119.9,119.96,119.73,119.91,10700.0,119.5774,119.6373,119.4079,119.5874,10700.0
2012-03-27 09:35:00,119.91,120.1,119.89,119.98,9300.0,119.5874,119.7769,119.5675,119.6572,9300.0
2012-03-27 09:40:00,120.04,120.09,119.86,119.86,12000.0,119.7171,119.7669,119.5375,119.5375,12000.0
2012-03-27 09:45:00,119.83,119.98,119.83,119.94,1500.0,119.5076,119.6572,119.5076,119.6173,1500.0
2012-03-27 09:50:00,119.9,119.97,119.88,119.93,2400.0,119.5774,119.6472,119.5575,119.6074,2400.0
2012-03-27 09:55:00,119.93,119.95,119.6,119.6,6500.0,119.6074,119.6273,119.2782,119.2782,6500.0
2012-03-27 10:00:00,119.59,119.59,119.21,119.24,7400.0,119.2683,119.2683,118.8893,118.9192,7400.0
2012-03-27 10:05:00,119.23,119.4,119.06,119.34,10800.0,118.9092,119.0788,118.7397,119.0189,10800.0
2012-03-27 10:10:00,119.35,119.49,119.1,119.49,8200.0,119.0289,119.1685,118.7796,119.1685,8200.0
2012-03-27 10:15:00,119.49,119.63,119.35,119.45,10500.0,119.1685,119.3082,119.0289,119.1286,10500.0
2012-03-27 10:20:00,119.42,119.6,119.42,119.58,4100.0,119.0987,119.2782,119.0987,119.2583,4100.0
2012-03-27 10:25:00,119.54,119.54,119.43,119.5,1600.0,119.2184,119.2184,119.1087,119.1785,1600.0
2012-03-27 10:30:00,119.51,119.53,119.34,119.39,2000.0,119.1885,119.2084,119.0189,119.0688,2000.0
2012-03-27 10:35:00,119.44,119.44,119.31,119.31,2000.0,119.1187,119.1187,118.989,118.989,2000.0
2012-03-27 10:40:00,119.28,119.3,118.71,118.71,20900.0,118.9591,118.9791,118.3906,118.3906,20900.0
2012-03-27 10:45:00,118.78,118.8,118.57,118.61,4700.0,118.4605,118.4804,118.251,118.2909,4700.0
2012-03-27 10:50:00,118.62,118.62,118.18,118.18,9600.0,118.3009,118.3009,117.8621,117.8621,9600.0
2012-03-27 10:55:00,118.24,118.27,117.93,118.13,20500.0,117.9219,117.9518,117.6127,117.8122,20500.0
2012-03-27 11:00:00,118.11,118.29,118.11,118.19,5000.0,117.7923,117.9718,117.7923,117.872,5000.0
2012-03-27 11:05:00,118.24,118.37,118.12,118.14,11100.0,117.9219,118.0516,117.8022,117.8222,11100.0
2012-03-27 11:10:00,118.14,118.22,118.02,118.16,4900.0,117.8222,117.902,117.7025,117.8421,4900.0
2012-03-27 11:15:00,118.21,118.22,118.05,118.05,6000.0,117.892,117.902,117.7324,117.7324,6000.0
2012-03-27 11:20:00,118.09,118.32,118.05,118.24,10100.0,117.7723,118.0017,117.7324,117.9219,10100.0
2012-03-27 11:25:00,118.18,118.24,118.14,118.18,6200.0,117.8621,117.9219,117.8222,117.8621,6200.0
2012-03-27 11:30:00,118.19,118.26,118.17,118.17,5300.0,117.872,117.9418,117.8521,117.8521,5300.0
2012-03-27 11:35:00,118.17,118.2,118.1,118.16,1700.0,117.8521,117.882,117.7823,117.8421,1700.0
2012-03-27 11:40:00,118.11,118.23,118.03,118.13,6800.0,117.7923,117.9119,117.7125,117.8122,6800.0
2012-03-27 11:45:00,118.09,118.13,117.92,117.96,5800.0,117.7723,117.8122,117.6028,117.6427,5800.0
2012-03-27 11:50:00,117.96,117.96,117.72,117.76,8100.0,117.6427,117.6427,117.4033,117.4432,8100.0
2012-03-27 11:55:00,117.73,117.78,117.58,117.68,4600.0,117.4133,117.4631,117.2637,117.3634,4600.0
2012-03-27 12:00:00,117.68,117.69,117.43,117.58,13500.0,117.3634,117.3734,117.1141,117.2637,13500.0
2012-03-27 12:05:00,117.65,117.66,117.38,117.38,4400.0,117.3335,117.3435,117.0642,117.0642,4400.0
2012-03-27 12:10:00,117.4,117.4,117.18,117.19,11800.0,117.0842,117.0842,116.8648,116.8747,11800.0
2012-03-27 12:15:00,117.2,117.37,117.1,117.34,10700.0,116.8847,117.0542,116.785,117.0243,10700.0
2012-03-27 12:20:00,117.35,117.57,117.31,117.57,9400.0,117.0343,117.2537,116.9944,117.2537,9400.0
2012-03-27 12:25:00,117.55,117.57,117.38,117.43,4500.0,117.2338,117.2537,117.0642,117.1141,4500.0
2012-03-27 12:30:00,117.45,117.45,117.38,117.39,3800.0,117.134,117.134,117.0642,117.0742,3800.0
2012-03-27 12:35:00,117.39,117.42,117.35,117.42,5300.0,117.0742,117.1041,117.0343,117.1041,5300.0
2012-03-27 12:40:00,117.44,117.7,117.41,117.65,5400.0,117.1241,117.3834,117.0941,117.3335,5400.0
2012-03-27 12:45:00,117.68,117.9,117.64,117.85,8100.0,117.3634,117.5828,117.3235,117.533,8100.0
2012-03-27 12:50:00,117.85,117.86,117.79,117.81,2000.0,117.533,117.5429,117.4731,117.4931,2000.0
2012-03-27 12:55:00,117.81,117.99,117.81,117.97,3000.0,117.4931,117.6726,117.4931,117.6526,3000.0
2012-03-27 13:00:00,117.95,118.07,117.95,117.98,1200.0,117.6327,117.7524,117.6327,117.6626,1200.0
2012-03-27 13:05:00,118.06,118.06,117.81,117.85,5700.0,117.7424,117.7424,117.4931,117.533,5700.0
2012-03-27 13:10:00,117.85,117.91,117.82,117.86,3700.0,117.533,117.5928,117.503,117.5429,3700.0
2012-03-27 13:15:00,117.86,117.91,117.8,117.83,4700.0,117.5429,117.5928,117.4831,117.513,4700.0
2012-03-27 13:20:00,117.85,117.88,117.72,117.76,3900.0,117.533,117.5629,117.4033,117.4432,3900.0
2012-03-27 13:25:00,117.8,117.8,117.75,117.76,2600.0,117.4831,117.4831,117.4332,117.4432,2600.0
2012-03-27 13:30:00,117.78,117.78,117.56,117.59,3300.0,117.4631,117.4631,117.2437,117.2737,3300.0
2012-03-27 13:35:00,117.58,117.58,117.44,117.47,3600.0,117.2637,117.2637,117.1241,117.154,3600.0
2012-03-27 13:40:00,117.5,117.5,117.3,117.33,14800.0,117.1839,117.1839,116.9844,117.0144,14800.0
2012-03-27 13:45:00,117.3,117.36,117.18,117.29,6400.0,116.9844,117.0443,116.8648,116.9745,6400.0
2012-03-27 13:50:00,117.28,117.28,117.1,117.1,3400.0,116.9645,116.9645,116.785,116.785,3400.0
2012-03-27 13:55:00,117.13,117.2,117.12,117.12,2500.0,116.8149,116.8847,116.8049,116.8049,2500.0
2012-03-27 14:00:00,117.18,117.18,116.91,117.18,9400.0,116.8648,116.8648,116.5955,116.8648,9400.0
2012-03-27 14:05:00,117.18,117.22,117.1,117.15,7300.0,116.8648,116.9046,116.785,116.8348,7300.0
2012-03-27 14:10:00,117.17,117.21,117.03,117.06,7100.0,116.8548,116.8947,116.7152,116.7451,7100.0
2012-03-27 14:15:00,117.07,117.07,116.87,116.87,6500.0,116.7551,116.7551,116.5556,116.5556,6500.0
2012-03-27 14:20:00,116.87,116.87,116.69,116.78,11300.0,116.5556,116.5556,116.3761,116.4658,11300.0
2012-03-27 14:25:00,116.78,116.85,116.72,116.75,5800.0,116.4658,116.5356,116.406,116.4359,5800.0
2012-03-27 14:30:00,116.8,116.88,116.68,116.7,6700.0,116.4858,116.5656,116.3661,116.386,6700.0
2012-03-27 14:35:00,116.72,116.79,116.68,116.75,3700.0,116.406,116.4758,116.3661,116.4359,3700.0
2012-03-27 14:40:00,116.75,116.85,116.69,116.69,8100.0,116.4359,116.5356,116.3761,116.3761,8100.0
2012-03-27 14:45:00,116.77,116.77,116.65,116.77,7300.0,116.4559,116.4559,116.3362,116.4559,7300.0
2012-03-27 14:50:00,116.8,116.86,116.75,116.75,9500.0,116.4858,116.5456,116.4359,116.4359,9500.0
2012-03-27 14:55:00,116.8,116.94,116.69,116.9,5700.0,116.4858,116.6254,116.3761,116.5855,5700.0
2012-03-27 15:00:00,116.88,117.15,116.83,117.15,7600.0,116.5656,116.8348,116.5157,116.8348,7600.0
2012-03-27 15:05:00,117.13,117.26,117.04,117.26,10400.0,116.8149,116.9445,116.7251,116.9445,10400.0
2012-03-27 15:10:00,117.24,117.42,117.21,117.42,8400.0,116.9246,117.1041,116.8947,117.1041,8400.0
2012-03-27 15:15:00,117.39,117.47,117.29,117.41,9500.0,117.0742,117.154,116.9745,117.0941,9500.0
2012-03-27 15:20:00,117.45,117.45,117.14,117.21,5700.0,117.134,117.134,116.8249,116.8947,5700.0
2012-03-27 15:25:00,117.2,117.25,117.13,117.18,7100.0,116.8847,116.9346,116.8149,116.8648,7100.0
2012-03-27 15:30:00,117.15,117.2,116.67,116.67,19800.0,116.8348,116.8847,116.3561,116.3561,19800.0
2012-03-27 15:35:00,116.71,116.88,116.63,116.69,9400.0,116.396,116.5656,116.3162,116.3761,9400.0
2012-03-27 15:40:00,116.66,116.69,116.55,116.61,7600.0,116.3462,116.3761,116.2364,116.2963,7600.0
2012-03-27 15:45:00,116.61,116.63,116.25,116.25,14700.0,116.2963,116.3162,115.9373,115.9373,14700.0
2012-03-27 15:50:00,116.24,116.35,116.2,116.2,32700.0,115.9273,116.037,115.8874,115.8874,32700.0
2012-03-27 15:55:00,116.23,116.32,116.05,116.15,43500.0,115.9173,116.0071,115.7378,115.8375,43500.0
2012-03-28 09:30:00,115.95,117.0,115.72,116.51,14300.0,115.6381,116.6852,115.4087,116.1966,14300.0
2012-03-28 09:35:00,116.56,117.71,116.38,117.43,11500.0,116.2464,117.3933,116.0669,117.1141,11500.0
2012-03-28 09:40:00,117.69,117.84,116.98,117.01,7900.0,117.3734,117.523,116.6653,116.6952,7900.0
2012-03-28 09:45:00,116.95,117.06,116.67,116.92,6700.0,116.6354,116.7451,116.3561,116.6055,6700.0
2012-03-28 09:50:00,116.81,117.05,116.64,117.05,4400.0,116.4957,116.7351,116.3262,116.7351,4400.0
2012-03-28 09:55:00,116.98,117.04,116.57,116.69,10300.0,116.6653,116.7251,116.2564,116.3761,10300.0
2012-03-28 10:00:00,116.71,116.84,116.49,116.69,8800.0,116.396,116.5257,116.1766,116.3761,8800.0
2012-03-28 10:05:00,116.72,116.72,116.51,116.63,4300.0,116.406,116.406,116.1966,116.3162,4300.0
2012-03-28 10:10:00,116.56,116.7,116.48,116.59,3200.0,116.2464,116.386,116.1666,116.2763,3200.0
2012-03-28 10:15:00,116.67,116.67,116.34,116.34,5200.0,116.3561,116.3561,116.027,116.027,5200.0
2012-03-28 10:20:00,116.3,116.46,116.17,116.36,4500.0,115.9871,116.1467,115.8575,116.047,4500.0
2012-03-28 10:25:00,116.36,116.41,115.96,115.98,5200.0,116.047,116.0968,115.648,115.668,5200.0
2012-03-28 10:30:00,115.99,115.99,115.25,115.26,12200.0,115.678,115.678,114.9399,114.9499,12200.0
2012-03-28 10:35:00,115.38,115.47,115.09,115.35,6500.0,115.0696,115.1594,114.7804,115.0397,6500.0
2012-03-28 10:40:00,115.38,115.4,115.01,115.01,12800.0,115.0696,115.0895,114.7006,114.7006,12800.0
2012-03-28 10:45:00,115.09,115.14,114.81,114.81,15100.0,114.7804,114.8302,114.5011,114.5011,15100.0
2012-03-28 10:50:00,114.93,114.93,114.1,114.14,11900.0,114.6208,114.6208,113.793,113.8329,11900.0
2012-03-28 10:55:00,114.15,114.15,113.92,114.1,14300.0,113.8429,113.8429,113.6135,113.793,14300.0
2012-03-28 11:00:00,114.1,114.2,113.93,113.99,6200.0,113.793,113.8928,113.6235,113.6833,6200.0
2012-03-28 11:05:00,113.91,114.2,113.9,114.2,10300.0,113.6036,113.8928,113.5936,113.8928,10300.0
2012-03-28 11:10:00,114.2,114.3,114.17,114.19,12300.0,113.8928,113.9925,113.8629,113.8828,12300.0
2012-03-28 11:15:00,114.23,114.38,114.2,114.35,7900.0,113.9227,114.0723,113.8928,114.0424,7900.0
2012-03-28 11:20:00,114.35,114.35,114.14,114.14,8100.0,114.0424,114.0424,113.8329,113.8329,8100.0
2012-03-28 11:25:00,114.16,114.16,113.6,114.0,17000.0,113.8529,113.8529,113.2944,113.6933,17000.0
2012-03-28 11:30:00,114.0,114.2,113.94,114.0,9900.0,113.6933,113.8928,113.6335,113.6933,9900.0
2012-03-28 11:35:00,113.97,114.18,113.85,114.14,9800.0,113.6634,113.8728,113.5437,113.8329,9800.0
2012-03-28 11:40:00,114.12,114.17,114.0,114.1,7100.0,113.813,113.8629,113.6933,113.793,7100.0
2012-03-28 11:45:00,114.03,114.1,113.92,113.92,6700.0,113.7232,113.793,113.6135,113.6135,6700.0
2012-03-28 11:50:00,113.89,113.89,113.54,113.54,13300.0,113.5836,113.5836,113.2345,113.2345,13300.0
2012-03-28 11:55:00,113.48,113.6,113.48,113.51,4400.0,113.1747,113.2944,113.1747,113.2046,4400.0
2012-03-28 12:00:00,113.55,113.55,113.32,113.44,8000.0,113.2445,113.2445,113.0151,113.1348,8000.0
2012-03-28 12:05:00,113.45,113.65,113.45,113.46,8000.0,113.1448,113.3443,113.1448,113.1548,8000.0
2012-03-28 12:10:00,113.45,113.54,113.28,113.36,4700.0,113.1448,113.2345,112.9752,113.055,4700.0
2012-03-28 12:15:00,113.37,113.57,113.37,113.48,7400.0,113.065,113.2645,113.065,113.1747,7400.0
2012-03-28 12:20:00,113.51,113.55,113.35,113.35,3900.0,113.2046,113.2445,113.0451,113.0451,3900.0
2012-03-28 12:25:00,113.39,113.5,113.39,113.5,7700.0,113.085,113.1947,113.085,113.1947,7700.0
2012-03-28 12:30:00,113.49,113.59,113.35,113.35,7400.0,113.1847,113.2844,113.0451,113.0451,7400.0
2012-03-28 12:35:00,113.35,113.36,113.11,113.2,3000.0,113.0451,113.055,112.8057,112.8955,3000.0
2012-03-28 12:40:00,113.17,113.5,113.16,113.43,10300.0,112.8655,113.1947,112.8556,113.1248,10300.0
2012-03-28 12:45:00,113.41,113.56,113.34,113.34,4300.0,113.1049,113.2545,113.0351,113.0351,4300.0
2012-03-28 12:50:00,113.33,113.55,113.28,113.55,6100.0,113.0251,113.2445,112.9752,113.2445,6100.0
2012-03-28 12:55:00,113.55,113.59,113.42,113.53,6200.0,113.2445,113.2844,113.1149,113.2246,6200.0
2012-03-28 13:00:00,113.49,113.65,113.49,113.58,4300.0,113.1847,113.3443,113.1847,113.2744,4300.0
2012-03-28 13:05:00,113.58,113.63,113.47,113.61,4500.0,113.2744,113.3243,113.1647,113.3044,4500.0
2012-03-28 13:10:00,113.56,113.65,113.5,113.65,3900.0,113.2545,113.3443,113.1947,113.3443,3900.0
2012-03-28 13:15:00,113.65,113.67,113.59,113.59,4700.0,113.3443,113.3642,113.2844,113.2844,4700.0
2012-03-28 13:20:00,113.56,113.57,113.44,113.55,2300.0,113.2545,113.2645,113.1348,113.2445,2300.0
2012-03-28 13:25:00,113.55,113.6,113.39,113.51,6500.0,113.2445,113.2944,113.085,113.2046,6500.0
2012-03-28 13:30:00,113.55,113.6,113.43,113.53,8600.0,113.2445,113.2944,113.1248,113.2246,8600.0
2012-03-28 13:35:00,113.5,113.6,113.48,113.6,5100.0,113.1947,113.2944,113.1747,113.2944,5100.0
2012-03-28 13:40:00,113.65,113.71,113.62,113.62,1700.0,113.3443,113.4041,113.3143,113.3143,1700.0
2012-03-28 13:45:00,113.54,113.54,113.45,113.47,1600.0,113.2345,113.2345,113.1448,113.1647,1600.0
2012-03-28 13:50:00,113.45,113.51,113.36,113.49,5100.0,113.1448,113.2046,113.055,113.1847,5100.0
2012-03-28 13:55:00,113.5,113.52,113.37,113.44,4600.0,113.1947,113.2146,113.065,113.1348,4600.0
2012-03-28 14:00:00,113.53,113.53,113.45,113.49,2100.0,113.2246,113.2246,113.1448,113.1847,2100.0
2012-03-28 14:05:00,113.5,113.54,113.36,113.5,7100.0,113.1947,113.2345,113.055,113.1947,7100.0
2012-03-28 14:10:00,113.51,113.56,113.48,113.53,3100.0,113.2046,113.2545,113.1747,113.2246,3100.0
2012-03-28 14:15:00,113.55,113.58,113.47,113.47,3500.0,113.2445,113.2744,113.1647,113.1647,3500.0
2012-03-28 14:20:00,113.44,113.59,113.44,113.57,1500.0,113.1348,113.2844,113.1348,113.2645,1500.0
2012-03-28 14:25:00,113.59,113.61,113.42,113.61,7300.0,113.2844,113.3044,113.1149,113.3044,7300.0
2012-03-28 14:30:00,113.6,113.76,113.6,113.72,4100.0,113.2944,113.454,113.2944,113.4141,4100.0
2012-03-28 14:35:00,113.75,114.07,113.73,114.07,3700.0,113.444,113.7631,113.424,113.7631,3700.0
2012-03-28 14:40:00,114.1,114.51,114.09,114.49,6600.0,113.793,114.2019,113.7831,114.182,6600.0
2012-03-28 14:45:00,114.56,114.66,114.38,114.65,8900.0,114.2518,114.3515,114.0723,114.3416,8900.0
2012-03-28 14:50:00,114.65,114.8,114.63,114.8,7800.0,114.3416,114.4912,114.3216,114.4912,7800.0
2012-03-28 14:55:00,114.83,114.83,114.5,114.68,9100.0,114.5211,114.5211,114.192,114.3715,9100.0
2012-03-28 15:00:00,114.68,114.95,114.64,114.79,9000.0,114.3715,114.6408,114.3316,114.4812,9000.0
2012-03-28 15:05:00,114.78,115.0,114.74,114.94,5600.0,114.4712,114.6906,114.4313,114.6308,5600.0
2012-03-28 15:10:00,114.95,115.0,114.76,114.81,9500.0,114.6408,114.6906,114.4513,114.5011,9500.0
2012-03-28 15:15:00,114.76,115.04,114.76,115.03,9900.0,114.4513,114.7305,114.4513,114.7205,9900.0
2012-03-28 15:20:00,114.99,115.09,114.87,115.06,7700.0,114.6806,114.7804,114.561,114.7505,7700.0
2012-03-28 15:25:00,115.05,115.36,115.01,115.32,10600.0,114.7405,115.0497,114.7006,115.0098,10600.0
2012-03-28 15:30:00,115.3,115.76,115.26,115.73,17100.0,114.9898,115.4486,114.9499,115.4187,17100.0
2012-03-28 15:35:00,115.74,115.96,115.68,115.85,13700.0,115.4286,115.648,115.3688,115.5383,13700.0
2012-03-28 15:40:00,115.84,116.02,115.82,115.97,15300.0,115.5284,115.7079,115.5084,115.658,15300.0
2012-03-28 15:45:00,116.0,116.29,115.84,116.28,20600.0,115.6879,115.9771,115.5284,115.9672,20600.0
2012-03-28 15:50:00,116.29,116.31,116.11,116.18,23500.0,115.9771,115.9971,115.7976,115.8674,23500.0
2012-03-28 15:55:00,116.17,116.2,116.05,116.08,30200.0,115.8575,115.8874,115.7378,115.7677,30200.0
2012-03-29 09:30:00,115.33,115.47,114.72,114.97,9400.0,115.0197,115.1594,114.4114,114.6607,9400.0
2012-03-29 09:35:00,114.97,115.17,114.71,114.72,5400.0,114.6607,114.8602,114.4014,114.4114,5400.0
2012-03-29 09:40:00,114.56,114.63,114.15,114.29,12000.0,114.2518,114.3216,113.8429,113.9825,12000.0
2012-03-29 09:45:00,114.23,114.84,114.23,114.8,6500.0,113.9227,114.531,113.9227,114.4912,6500.0
2012-03-29 09:50:00,114.75,114.9,114.38,114.9,3500.0,114.4413,114.5909,114.0723,114.5909,3500.0
2012-03-29 09:55:00,114.92,114.95,114.71,114.85,7700.0,114.6108,114.6408,114.4014,114.541,7700.0
2012-03-29 10:00:00,114.86,114.94,114.67,114.89,6400.0,114.551,114.6308,114.3615,114.5809,6400.0
2012-03-29 10:05:00,114.89,114.96,114.57,114.57,2600.0,114.5809,114.6507,114.2618,114.2618,2600.0
2012-03-29 10:10:00,114.58,114.78,114.43,114.78,6900.0,114.2717,114.4712,114.1222,114.4712,6900.0
2012-03-29 10:15:00,114.79,114.92,114.68,114.88,4200.0,114.4812,114.6108,114.3715,114.5709,4200.0
2012-03-29 10:20:00,114.83,115.0,114.83,114.93,3800.0,114.5211,114.6906,114.5211,114.6208,3800.0
2012-03-29 10:25:00,114.92,115.0,114.88,114.96,3600.0,114.6108,114.6906,114.5709,114.6507,3600.0
2012-03-29 10:30:00,114.93,114.95,114.54,114.54,4000.0,114.6208,114.6408,114.2319,114.2319,4000.0
2012-03-29 10:35:00,114.53,114.67,114.38,114.39,3600.0,114.2219,114.3615,114.0723,114.0823,3600.0
2012-03-29 10:40:00,114.38,114.41,114.3,114.37,4200.0,114.0723,114.1022,113.9925,114.0623,4200.0
2012-03-29 10:45:00,114.36,114.36,113.83,113.87,10000.0,114.0523,114.0523,113.5238,113.5637,10000.0
2012-03-29 10:50:00,113.88,113.88,113.64,113.72,5200.0,113.5736,113.5736,113.3343,113.4141,5200.0
2012-03-29 10:55:00,113.76,113.82,113.7,113.74,5000.0,113.454,113.5138,113.3941,113.434,5000.0
2012-03-29 11:00:00,113.74,113.94,113.69,113.89,4700.0,113.434,113.6335,113.3841,113.5836,4700.0
2012-03-29 11:05:00,113.87,113.96,113.82,113.95,5500.0,113.5637,113.6534,113.5138,113.6434,5500.0
2012-03-29 11:10:00,113.93,114.11,113.9,114.11,5500.0,113.6235,113.803,113.5936,113.803,5500.0
2012-03-29 11:15:00,114.12,114.23,114.12,114.22,6400.0,113.813,113.9227,113.813,113.9127,6400.0
2012-03-29 11:20:00,114.22,114.4,114.19,114.25,2900.0,113.9127,114.0922,113.8828,113.9426,2900.0
2012-03-29 11:25:00,114.25,114.32,114.01,114.02,6900.0,113.9426,114.0124,113.7033,113.7133,6900.0
2012-03-29 11:30:00,114.03,114.23,114.03,114.08,1600.0,113.7232,113.9227,113.7232,113.7731,1600.0
2012-03-29 11:35:00,114.07,114.07,113.92,114.01,3600.0,113.7631,113.7631,113.6135,113.7033,3600.0
2012-03-29 11:40:00,114.05,114.19,114.05,114.13,2100.0,113.7432,113.8828,113.7432,113.823,2100.0
2012-03-29 11:45:00,114.1,114.13,113.84,113.87,2200.0,113.793,113.823,113.5337,113.5637,2200.0
2012-03-29 11:50:00,113.88,113.91,113.83,113.88,4800.0,113.5736,113.6036,113.5238,113.5736,4800.0
2012-03-29 11:55:00,113.89,113.93,113.76,113.85,9300.0,113.5836,113.6235,113.454,113.5437,9300.0
2012-03-29 12:00:00,113.83,113.87,113.8,113.8,9100.0,113.5238,113.5637,113.4938,113.4938,9100.0
2012-03-29 12:05:00,113.71,113.79,113.4,113.44,5600.0,113.4041,113.4839,113.0949,113.1348,5600.0
2012-03-29 12:10:00,113.45,113.45,113.3,113.37,33800.0,113.1448,113.1448,112.9952,113.065,33800.0
2012-03-29 12:15:00,113.32,113.32,113.17,113.23,2100.0,113.0151,113.0151,112.8655,112.9254,2100.0
2012-03-29 12:20:00,113.2,113.2,113.02,113.05,4400.0,112.8955,112.8955,112.7159,112.7459,4400.0
2012-03-29 12:25:00,113.05,113.06,112.79,112.79,27100.0,112.7459,112.7558,112.4866,112.4866,27100.0
2012-03-29 12:30:00,112.88,113.08,112.79,112.86,8300.0,112.5763,112.7758,112.4866,112.5564,8300.0
2012-03-29 12:35:00,112.87,113.02,112.81,112.92,6200.0,112.5663,112.7159,112.5065,112.6162,6200.0
2012-03-29 12:40:00,112.96,112.96,112.81,112.82,3300.0,112.6561,112.6561,112.5065,112.5165,3300.0
2012-03-29 12:45:00,112.89,112.89,112.55,112.6,9800.0,112.5863,112.5863,112.2472,112.2971,9800.0
2012-03-29 12:50:00,112.56,112.95,112.56,112.87,3900.0,112.2572,112.6461,112.2572,112.5663,3900.0
2012-03-29 12:55:00,112.91,113.03,112.91,113.01,4200.0,112.6062,112.7259,112.6062,112.706,4200.0
2012-03-29 13:00:00,113.01,113.01,112.71,112.88,5100.0,112.706,112.706,112.4068,112.5763,5100.0
2012-03-29 13:05:00,112.88,112.93,112.84,112.84,1900.0,112.5763,112.6262,112.5364,112.5364,1900.0
2012-03-29 13:10:00,112.87,112.88,112.78,112.88,1700.0,112.5663,112.5763,112.4766,112.5763,1700.0
2012-03-29 13:15:00,112.88,112.96,112.84,112.93,4000.0,112.5763,112.6561,112.5364,112.6262,4000.0
2012-03-29 13:20:00,112.93,112.93,112.77,112.84,6400.0,112.6262,112.6262,112.4666,112.5364,6400.0
2012-03-29 13:25:00,112.86,112.92,112.84,112.88,5600.0,112.5564,112.6162,112.5364,112.5763,5600.0
2012-03-29 13:30:00,112.91,112.96,112.86,112.96,5700.0,112.6062,112.6561,112.5564,112.6561,5700.0
2012-03-29 13:35:00,112.92,112.98,112.86,112.98,3400.0,112.6162,112.6761,112.5564,112.6761,3400.0
2012-03-29 13:40:00,112.98,113.02,112.9,112.93,8500.0,112.6761,112.7159,112.5963,112.6262,8500.0
2012-03-29 13:45:00,112.94,113.02,112.9,112.97,5900.0,112.6362,112.7159,112.5963,112.6661,5900.0
2012-03-29 13:50:00,112.95,112.99,112.85,112.88,4400.0,112.6461,112.686,112.5464,112.5763,4400.0
2012-03-29 13:55:00,112.91,112.99,112.89,112.97,3600.0,112.6062,112.686,112.5863,112.6661,3600.0
2012-03-29 14:00:00,112.96,113.25,112.94,113.2,8700.0,112.6561,112.9453,112.6362,112.8955,8700.0
2012-03-29 14:05:00,113.22,113.24,113.15,113.15,16000.0,112.9154,112.9354,112.8456,112.8456,16000.0
2012-03-29 14:10:00,113.15,113.41,113.12,113.39,14800.0,112.8456,113.1049,112.8157,113.085,14800.0
2012-03-29 14:15:00,113.41,113.69,113.41,113.68,4800.0,113.1049,113.3841,113.1049,113.3742,4800.0
2012-03-29 14:20:00,113.7,113.79,113.68,113.74,5600.0,113.3941,113.4839,113.3742,113.434,5600.0
2012-03-29 14:25:00,113.71,114.02,113.7,113.98,2800.0,113.4041,113.7133,113.3941,113.6734,2800.0
2012-03-29 14:30:00,114.01,114.01,113.79,114.0,5200.0,113.7033,113.7033,113.4839,113.6933,5200.0
2012-03-29 14:35:00,113.99,114.06,113.95,113.98,2600.0,113.6833,113.7531,113.6434,113.6734,2600.0
2012-03-29 14:40:00,114.07,114.09,113.98,114.07,2700.0,113.7631,113.7831,113.6734,113.7631,2700.0
2012-03-29 14:45:00,114.1,114.36,114.1,114.26,6500.0,113.793,114.0523,113.793,113.9526,6500.0
2012-03-29 14:50:00,114.26,114.29,114.17,114.23,3100.0,113.9526,113.9825,113.8629,113.9227,3100.0
2012-03-29 14:55:00,114.28,114.28,113.9,113.94,7300.0,113.9726,113.9726,113.5936,113.6335,7300.0
2012-03-29 15:00:00,113.9,114.03,113.83,113.96,5100.0,113.5936,113.7232,113.5238,113.6534,5100.0
2012-03-29 15:05:00,113.97,114.36,113.96,114.36,3900.0,113.6634,114.0523,113.6534,114.0523,3900.0
2012-03-29 15:10:00,114.3,114.73,114.3,114.71,7700.0,113.9925,114.4213,113.9925,114.4014,7700.0
2012-03-29 15:15:00,114.77,114.95,114.75,114.93,5100.0,114.4612,114.6408,114.4413,114.6208,5100.0
2012-03-29 15:20:00,114.88,114.91,114.8,114.91,9300.0,114.5709,114.6009,114.4912,114.6009,9300.0
2012-03-29 15:25:00,114.91,114.91,114.74,114.86,5800.0,114.6009,114.6009,114.4313,114.551,5800.0
2012-03-29 15:30:00,114.85,115.02,114.78,115.01,9500.0,114.541,114.7106,114.4712,114.7006,9500.0
2012-03-29 15:35:00,114.98,115.04,114.87,114.89,10900.0,114.6707,114.7305,114.561,114.5809,10900.0
2012-03-29 15:40:00,114.91,115.06,114.88,115.0,9400.0,114.6009,114.7505,114.5709,114.6906,9400.0
2012-03-29 15:45:00,115.0,115.0,114.85,114.95,10500.0,114.6906,114.6906,114.541,114.6408,10500.0
2012-03-29 15:50:00,114.97,115.0,114.86,114.99,12100.0,114.6607,114.6906,114.551,114.6806,12100.0
2012-03-29 15:55:00,114.96,114.98,114.6,114.65,21700.0,114.6507,114.6707,114.2917,114.3416,21700.0
2012-03-30 09:30:00,115.53,115.79,115.22,115.78,10100.0,115.2192,115.4785,114.91,115.4685,10100.0
2012-03-30 09:35:00,115.77,116.66,115.62,116.48,15900.0,115.4585,116.3462,115.309,116.1666,15900.0
2012-03-30 09:40:00,116.65,116.7,116.17,116.66,12400.0,116.3362,116.386,115.8575,116.3462,12400.0
2012-03-30 09:45:00,116.67,116.7,116.42,116.6,8700.0,116.3561,116.386,116.1068,116.2863,8700.0
2012-03-30 09:50:00,116.67,116.95,116.53,116.92,6300.0,116.3561,116.6354,116.2165,116.6055,6300.0
2012-03-30 09:55:00,116.86,117.2,116.86,116.95,14600.0,116.5456,116.8847,116.5456,116.6354,14600.0
2012-03-30 10:00:00,117.0,117.09,116.95,117.04,15800.0,116.6852,116.775,116.6354,116.7251,15800.0
2012-03-30 10:05:00,117.05,117.09,116.95,117.05,6300.0,116.7351,116.775,116.6354,116.7351,6300.0
2012-03-30 10:10:00,116.98,117.13,116.98,117.02,5900.0,116.6653,116.8149,116.6653,116.7052,5900.0
2012-03-30 10:15:00,117.0,117.05,116.95,117.0,16500.0,116.6852,116.7351,116.6354,116.6852,16500.0
2012-03-30 10:20:00,117.0,117.03,116.86,116.94,7400.0,116.6852,116.7152,116.5456,116.6254,7400.0
2012-03-30 10:25:00,116.93,117.08,116.86,117.0,6400.0,116.6154,116.765,116.5456,116.6852,6400.0
2012-03-30 10:30:00,117.0,117.0,116.12,116.12,13600.0,116.6852,116.6852,115.8076,115.8076,13600.0
2012-03-30 10:35:00,116.11,116.19,115.57,115.57,4800.0,115.7976,115.8774,115.2591,115.2591,4800.0
2012-03-30 10:40:00,115.44,115.66,115.31,115.48,9600.0,115.1294,115.3488,114.9998,115.1693,9600.0
2012-03-30 10:45:00,115.4,115.46,115.33,115.38,11300.0,115.0895,115.1494,115.0197,115.0696,11300.0
2012-03-30 10:50:00,115.33,115.42,115.21,115.26,7900.0,115.0197,115.1095,114.9001,114.9499,7900.0
2012-03-30 10:55:00,115.21,115.21,114.92,114.95,12900.0,114.9001,114.9001,114.6108,114.6408,12900.0
2012-03-30 11:00:00,114.95,115.03,114.87,115.0,10300.0,114.6408,114.7205,114.561,114.6906,10300.0
2012-03-30 11:05:00,115.03,115.03,114.64,114.64,7300.0,114.7205,114.7205,114.3316,114.3316,7300.0
2012-03-30 11:10:00,114.64,114.93,114.53,114.88,7500.0,114.3316,114.6208,114.2219,114.5709,7500.0
2012-03-30 11:15:00,114.93,115.7,114.93,115.7,15700.0,114.6208,115.3887,114.6208,115.3887,15700.0
2012-03-30 11:20:00,115.71,116.12,115.7,116.12,10900.0,115.3987,115.8076,115.3887,115.8076,10900.0
2012-03-30 11:25:00,116.17,116.28,115.87,115.87,6000.0,115.8575,115.9672,115.5583,115.5583,6000.0
2012-03-30 11:30:00,115.84,115.87,115.68,115.73,5100.0,115.5284,115.5583,115.3688,115.4187,5100.0
2012-03-30 11:35:00,115.77,116.2,115.75,116.18,4300.0,115.4585,115.8874,115.4386,115.8674,4300.0
2012-03-30 11:40:00,116.22,116.31,116.08,116.13,3900.0,115.9073,115.9971,115.7677,115.8176,3900.0
2012-03-30 11:45:00,116.17,116.26,116.17,116.26,2200.0,115.8575,115.9472,115.8575,115.9472,2200.0
2012-03-30 11:50:00,116.27,116.59,116.27,116.42,4700.0,115.9572,116.2763,115.9572,116.1068,4700.0
2012-03-30 11:55:00,116.42,116.46,116.4,116.46,3300.0,116.1068,116.1467,116.0869,116.1467,3300.0
2012-03-30 12:00:00,116.47,116.63,116.44,116.54,3700.0,116.1567,116.3162,116.1267,116.2265,3700.0
2012-03-30 12:05:00,116.55,116.69,116.43,116.69,6300.0,116.2364,116.3761,116.1168,116.3761,6300.0
2012-03-30 12:10:00,116.68,116.71,116.4,116.4,2100.0,116.3661,116.396,116.0869,116.0869,2100.0
2012-03-30 12:15:00,116.33,116.57,116.33,116.52,5300.0,116.017,116.2564,116.017,116.2065,5300.0
2012-03-30 12:20:00,116.47,116.77,116.43,116.76,6300.0,116.1567,116.4559,116.1168,116.4459,6300.0
2012-03-30 12:25:00,116.76,117.06,116.72,117.06,7600.0,116.4459,116.7451,116.406,116.7451,7600.0
2012-03-30 12:30:00,116.97,117.09,116.97,117.09,1600.0,116.6553,116.775,116.6553,116.775,1600.0
2012-03-30 12:35:00,116.95,117.1,116.9,117.07,4600.0,116.6354,116.785,116.5855,116.7551,4600.0
2012-03-30 12:40:00,117.02,117.05,117.0,117.0,1700.0,116.7052,116.7351,116.6852,116.6852,1700.0
2012-03-30 12:45:00,117.02,117.02,116.87,117.01,2900.0,116.7052,116.7052,116.5556,116.6952,2900.0
2012-03-30 12:50:00,117.0,117.02,116.84,116.85,1700.0,116.6852,116.7052,116.5257,116.5356,1700.0
2012-03-30 12:55:00,116.88,116.88,116.77,116.77,1200.0,116.5656,116.5656,116.4559,116.4559,1200.0
2012-03-30 13:00:00,116.75,116.81,116.73,116.78,1300.0,116.4359,116.4957,116.416,116.4658,1300.0
2012-03-30 13:05:00,116.79,116.79,116.72,116.78,1500.0,116.4758,116.4758,116.406,116.4658,1500.0
2012-03-30 13:10:00,116.73,116.76,116.7,116.75,1100.0,116.416,116.4459,116.386,116.4359,1100.0
2012-03-30 13:15:00,116.77,116.9,116.77,116.87,3700.0,116.4559,116.5855,116.4559,116.5556,3700.0
2012-03-30 13:20:00,116.8,116.84,116.66,116.66,700.0,116.4858,116.5257,116.3462,116.3462,700.0
2012-03-30 13:25:00,116.65,116.67,116.52,116.55,2700.0,116.3362,116.3561,116.2065,116.2364,2700.0
2012-03-30 13:30:00,116.51,116.52,116.46,116.47,3600.0,116.1966,116.2065,116.1467,116.1567,3600.0
2012-03-30 13:35:00,116.46,116.46,116.38,116.38,1800.0,116.1467,116.1467,116.0669,116.0669,1800.0
2012-03-30 13:40:00,116.39,116.4,116.31,116.33,2300.0,116.0769,116.0869,115.9971,116.017,2300.0
2012-03-30 13:45:00,116.35,116.38,116.18,116.18,2100.0,116.037,116.0669,115.8674,115.8674,2100.0
2012-03-30 13:50:00,116.2,116.28,116.2,116.28,1400.0,115.8874,115.9672,115.8874,115.9672,1400.0
2012-03-30 13:55:00,116.31,116.35,116.22,116.3,1800.0,115.9971,116.037,115.9073,115.9871,1800.0
2012-03-30 14:00:00,116.31,116.35,116.27,116.33,1400.0,115.9971,116.037,115.9572,116.017,1400.0
2012-03-30 14:05:00,116.34,116.4,116.28,116.37,3000.0,116.027,116.0869,115.9672,116.0569,3000.0
2012-03-30 14:10:00,116.33,116.5,116.32,116.5,4000.0,116.017,116.1866,116.0071,116.1866,4000.0
2012-03-30 14:15:00,116.48,116.49,116.37,116.42,2600.0,116.1666,116.1766,116.0569,116.1068,2600.0
2012-03-30 14:20:00,116.38,116.42,116.27,116.29,3000.0,116.0669,116.1068,115.9572,115.9771,3000.0
2012-03-30 14:25:00,116.26,116.26,116.16,116.26,2900.0,115.9472,115.9472,115.8475,115.9472,2900.0
2012-03-30 14:30:00,116.16,116.2,116.09,116.09,2900.0,115.8475,115.8874,115.7777,115.7777,2900.0
2012-03-30 14:35:00,116.1,116.11,115.98,115.98,3000.0,115.7877,115.7976,115.668,115.668,3000.0
2012-03-30 14:40:00,116.02,116.15,116.01,116.15,3100.0,115.7079,115.8375,115.6979,115.8375,3100.0
2012-03-30 14:45:00,116.11,116.11,116.03,116.05,1700.0,115.7976,115.7976,115.7178,115.7378,1700.0
2012-03-30 14:50:00,116.06,116.11,115.96,116.11,1900.0,115.7478,115.7976,115.648,115.7976,1900.0
2012-03-30 14:55:00,116.12,116.16,115.98,116.03,3400.0,115.8076,115.8475,115.668,115.7178,3400.0
2012-03-30 15:00:00,116.05,116.12,116.03,116.1,2700.0,115.7378,115.8076,115.7178,115.7877,2700.0
2012-03-30 15:05:00,116.05,116.14,115.99,116.14,3400.0,115.7378,115.8276,115.678,115.8276,3400.0
2012-03-30 15:10:00,116.12,116.26,116.12,116.2,4600.0,115.8076,115.9472,115.8076,115.8874,4600.0
2012-03-30 15:15:00,116.25,116.38,116.25,116.37,4200.0,115.9373,116.0669,115.9373,116.0569,4200.0
2012-03-30 15:20:00,116.35,116.36,116.26,116.32,3000.0,116.037,116.047,115.9472,116.0071,3000.0
2012-03-30 15:25:00,116.32,116.37,116.23,116.28,3500.0,116.0071,116.0569,115.9173,115.9672,3500.0
2012-03-30 15:30:00,116.25,116.74,116.25,116.74,10400.0,115.9373,116.4259,115.9373,116.4259,10400.0
2012-03-30 15:35:00,116.77,116.78,116.55,116.55,10900.0,116.4559,116.4658,116.2364,116.2364,10900.0
2012-03-30 15:40:00,116.54,116.83,116.48,116.81,14100.0,116.2265,116.5157,116.1666,116.4957,14100.0
2012-03-30 15:45:00,116.84,116.85,116.61,116.8,16600.0,116.5257,116.5356,116.2963,116.4858,16600.0
2012-03-30 15:50:00,116.84,117.02,116.65,116.9,45800.0,116.5257,116.7052,116.3362,116.5855,45800.0
2012-03-30 15:55:00,116.9,116.99,116.55,116.58,50300.0,116.5855,116.6753,116.2364,116.2664,50300.0
2012-04-02 09:30:00,117.46,118.31,117.01,117.46,21100.0,117.144,117.9917,116.6952,117.144,21100.0
2012-04-02 09:35:00,117.59,117.6,117.1,117.1,8500.0,117.2737,117.2836,116.785,116.785,8500.0
2012-04-02 09:40:00,117.08,117.08,116.0,116.26,14600.0,116.765,116.765,115.6879,115.9472,14600.0
2012-04-02 09:45:00,116.31,116.77,116.31,116.77,10900.0,115.9971,116.4559,115.9971,116.4559,10900.0
2012-04-02 09:50:00,116.65,116.75,116.56,116.6,5200.0,116.3362,116.4359,116.2464,116.2863,5200.0
2012-04-02 09:55:00,116.59,116.86,116.45,116.86,16300.0,116.2763,116.5456,116.1367,116.5456,16300.0
2012-04-02 10:00:00,116.8,116.91,116.59,116.64,8000.0,116.4858,116.5955,116.2763,116.3262,8000.0
2012-04-02 10:05:00,116.68,116.74,116.59,116.69,7000.0,116.3661,116.4259,116.2763,116.3761,7000.0
2012-04-02 10:10:00,116.7,116.73,116.54,116.59,10600.0,116.386,116.416,116.2265,116.2763,10600.0
2012-04-02 10:15:00,116.62,116.88,116.55,116.81,8700.0,116.3063,116.5656,116.2364,116.4957,8700.0
2012-04-02 10:20:00,116.85,116.85,116.65,116.65,2800.0,116.5356,116.5356,116.3362,116.3362,2800.0
2012-04-02 10:25:00,116.69,116.84,116.67,116.84,4300.0,116.3761,116.5257,116.3561,116.5257,4300.0
2012-04-02 10:30:00,116.9,117.39,116.9,117.16,9400.0,116.5855,117.0742,116.5855,116.8448,9400.0
2012-04-02 10:35:00,117.08,117.5,117.08,117.42,8000.0,116.765,117.1839,116.765,117.1041,8000.0
2012-04-02 10:40:00,117.4,117.49,117.29,117.42,4400.0,117.0842,117.1739,116.9745,117.1041,4400.0
2012-04-02 10:45:00,117.4,117.65,117.32,117.52,10200.0,117.0842,117.3335,117.0044,117.2038,10200.0
2012-04-02 10:50:00,117.5,117.57,117.12,117.12,4200.0,117.1839,117.2537,116.8049,116.8049,4200.0
2012-04-02 10:55:00,117.18,117.39,117.09,117.18,6600.0,116.8648,117.0742,116.775,116.8648,6600.0
2012-04-02 11:00:00,117.16,117.3,117.15,117.2,3700.0,116.8448,116.9844,116.8348,116.8847,3700.0
2012-04-02 11:05:00,117.21,117.5,117.21,117.5,2600.0,116.8947,117.1839,116.8947,117.1839,2600.0
2012-04-02 11:10:00,117.51,117.73,117.51,117.66,6900.0,117.1939,117.4133,117.1939,117.3435,6900.0
2012-04-02 11:15:00,117.65,117.8,117.54,117.55,4700.0,117.3335,117.4831,117.2238,117.2338,4700.0
2012-04-02 11:20:00,117.63,117.63,117.22,117.36,4700.0,117.3135,117.3135,116.9046,117.0443,4700.0
2012-04-02 11:25:00,117.43,117.74,117.43,117.71,6100.0,117.1141,117.4232,117.1141,117.3933,6100.0
2012-04-02 11:30:00,117.76,117.79,117.64,117.71,4700.0,117.4432,117.4731,117.3235,117.3933,4700.0
2012-04-02 11:35:00,117.67,117.76,117.66,117.76,4100.0,117.3534,117.4432,117.3435,117.4432,4100.0
2012-04-02 11:40:00,117.7,117.76,117.67,117.68,2900.0,117.3834,117.4432,117.3534,117.3634,2900.0
2012-04-02 11:45:00,117.68,118.11,117.68,118.11,6800.0,117.3634,117.7923,117.3634,117.7923,6800.0
2012-04-02 11:50:00,118.17,118.21,117.9,118.0,7100.0,117.8521,117.892,117.5828,117.6825,7100.0
2012-04-02 11:55:00,118.01,118.13,117.97,118.05,2700.0,117.6925,117.8122,117.6526,117.7324,2700.0
2012-04-02 12:00:00,118.04,118.08,117.84,117.87,5100.0,117.7224,117.7623,117.523,117.5529,5100.0
2012-04-02 12:05:00,117.87,117.98,117.71,117.98,5900.0,117.5529,117.6626,117.3933,117.6626,5900.0
2012-04-02 12:10:00,117.95,117.95,117.79,117.79,4800.0,117.6327,117.6327,117.4731,117.4731,4800.0
2012-04-02 12:15:00,117.79,117.85,117.63,117.81,3700.0,117.4731,117.533,117.3135,117.4931,3700.0
2012-04-02 12:20:00,117.81,117.98,117.76,117.98,2600.0,117.4931,117.6626,117.4432,117.6626,2600.0
2012-04-02 12:25:00,118.03,118.04,117.92,117.93,1900.0,117.7125,117.7224,117.6028,117.6127,1900.0
2012-04-02 12:30:00,117.94,117.99,117.86,117.98,3600.0,117.6227,117.6726,117.5429,117.6626,3600.0
2012-04-02 12:35:00,118.06,118.11,118.01,118.07,2300.0,117.7424,117.7923,117.6925,117.7524,2300.0
2012-04-02 12:40:00,118.05,118.1,118.01,118.1,2200.0,117.7324,117.7823,117.6925,117.7823,2200.0
2012-04-02 12:45:00,118.12,118.3,118.12,118.24,5400.0,117.8022,117.9817,117.8022,117.9219,5400.0
2012-04-02 12:50:00,118.28,118.33,118.2,118.2,2200.0,117.9618,118.0117,117.882,117.882,2200.0
2012-04-02 12:55:00,118.14,118.23,118.09,118.18,3100.0,117.8222,117.9119,117.7723,117.8621,3100.0
2012-04-02 13:00:00,118.19,118.51,118.17,118.48,7100.0,117.872,118.1912,117.8521,118.1613,7100.0
2012-04-02 13:05:00,118.5,118.68,118.46,118.68,7100.0,118.1812,118.3607,118.1413,118.3607,7100.0
2012-04-02 13:10:00,118.72,118.78,118.6,118.69,4700.0,118.4006,118.4605,118.2809,118.3707,4700.0
2012-04-02 13:15:00,118.65,118.68,118.62,118.64,2600.0,118.3308,118.3607,118.3009,118.3208,2600.0
2012-04-02 13:20:00,118.67,119.14,118.64,119.14,18200.0,118.3507,118.8195,118.3208,118.8195,18200.0
2012-04-02 13:25:00,119.12,119.25,118.88,119.19,28300.0,118.7995,118.9292,118.5602,118.8693,28300.0
2012-04-02 13:30:00,119.19,119.25,119.13,119.16,3600.0,118.8693,118.9292,118.8095,118.8394,3600.0
2012-04-02 13:35:00,119.18,119.18,119.01,119.02,800.0,118.8594,118.8594,118.6898,118.6998,800.0
2012-04-02 13:40:00,119.08,119.08,118.79,118.82,8800.0,118.7596,118.7596,118.4704,118.5003,8800.0
2012-04-02 13:45:00,118.82,118.92,118.77,118.92,4700.0,118.5003,118.6001,118.4505,118.6001,4700.0
2012-04-02 13:50:00,118.94,119.07,118.93,119.0,3800.0,118.62,118.7497,118.61,118.6799,3800.0
2012-04-02 13:55:00,118.99,119.05,118.92,119.01,3000.0,118.6699,118.7297,118.6001,118.6898,3000.0
2012-04-02 14:00:00,118.98,119.32,118.98,119.2,8000.0,118.6599,118.999,118.6599,118.8793,8000.0
2012-04-02 14:05:00,119.2,119.49,119.2,119.42,12100.0,118.8793,119.1685,118.8793,119.0987,12100.0
2012-04-02 14:10:00,119.41,119.99,119.41,119.86,22900.0,119.0888,119.6672,119.0888,119.5375,22900.0
2012-04-02 14:15:00,119.85,120.0,119.81,119.96,7700.0,119.5276,119.6772,119.4877,119.6373,7700.0
2012-04-02 14:20:00,119.99,120.38,119.96,120.27,30300.0,119.6672,120.0561,119.6373,119.9464,30300.0
2012-04-02 14:25:00,120.27,120.31,120.06,120.23,12900.0,119.9464,119.9863,119.737,119.9065,12900.0
2012-04-02 14:30:00,120.19,120.38,120.15,120.37,17700.0,119.8667,120.0561,119.8268,120.0462,17700.0
2012-04-02 14:35:00,120.38,120.87,120.37,120.8,16400.0,120.0561,120.5448,120.0462,120.475,16400.0
2012-04-02 14:40:00,120.76,120.91,120.59,120.66,11300.0,120.4351,120.5847,120.2656,120.3354,11300.0
2012-04-02 14:45:00,120.66,120.88,120.34,120.82,20000.0,120.3354,120.5548,120.0163,120.495,20000.0
2012-04-02 14:50:00,120.79,121.0,120.76,120.91,15000.0,120.465,120.6745,120.4351,120.5847,15000.0
2012-04-02 14:55:00,120.93,121.11,120.9,121.06,18200.0,120.6047,120.7842,120.5747,120.7343,18200.0
2012-04-02 15:00:00,121.04,121.11,120.9,121.02,9600.0,120.7144,120.7842,120.5747,120.6944,9600.0
2012-04-02 15:05:00,121.04,121.14,120.89,121.12,11900.0,120.7144,120.8141,120.5648,120.7942,11900.0
2012-04-02 15:10:00,121.11,121.45,121.08,121.3,19500.0,120.7842,121.1233,120.7543,120.9737,19500.0
2012-04-02 15:15:00,121.31,121.5,121.17,121.27,13300.0,120.9836,121.1731,120.844,120.9438,13300.0
2012-04-02 15:20:00,121.32,121.55,121.2,121.32,13400.0,120.9936,121.223,120.8739,120.9936,13400.0
2012-04-02 15:25:00,121.33,121.35,121.03,121.15,16600.0,121.0036,121.0235,120.7044,120.8241,16600.0
2012-04-02 15:30:00,121.16,121.24,121.08,121.13,27300.0,120.834,120.9138,120.7543,120.8041,27300.0
2012-04-02 15:35:00,121.15,121.15,120.28,120.35,29400.0,120.8241,120.8241,119.9564,120.0262,29400.0
2012-04-02 15:40:00,120.37,120.4,120.14,120.15,24000.0,120.0462,120.0761,119.8168,119.8268,24000.0
2012-04-02 15:45:00,120.16,120.21,119.47,119.55,36500.0,119.8367,119.8866,119.1486,119.2284,36500.0
2012-04-02 15:50:00,119.52,120.2,119.39,119.99,59300.0,119.1985,119.8766,119.0688,119.6672,59300.0
2012-04-02 15:55:00,119.97,120.35,119.94,120.2,42400.0,119.6472,120.0262,119.6173,119.8766,42400.0
2012-04-03 09:30:00,120.5,121.74,120.5,121.48,14400.0,120.1758,121.4125,120.1758,121.1532,14400.0
2012-04-03 09:35:00,121.56,121.75,121.39,121.71,17500.0,121.233,121.4225,121.0634,121.3826,17500.0
2012-04-03 09:40:00,121.72,121.72,120.89,120.98,8700.0,121.3925,121.3925,120.5648,120.6545,8700.0
2012-04-03 09:45:00,120.98,121.17,120.93,121.0,43700.0,120.6545,120.844,120.6047,120.6745,43700.0
2012-04-03 09:50:00,121.04,121.12,120.46,120.56,16100.0,120.7144,120.7942,120.1359,120.2357,16100.0
2012-04-03 09:55:00,120.57,121.48,120.48,121.35,12100.0,120.2456,121.1532,120.1559,121.0235,12100.0
2012-04-03 10:00:00,121.36,122.17,121.3,122.07,15000.0,121.0335,121.8413,120.9737,121.7416,15000.0
2012-04-03 10:05:00,122.16,122.33,121.9,121.9,11300.0,121.8314,122.0009,121.5721,121.5721,11300.0
2012-04-03 10:10:00,121.95,122.0,121.5,121.51,6900.0,121.6219,121.6718,121.1731,121.1831,6900.0
2012-04-03 10:15:00,121.51,121.57,121.33,121.57,14500.0,121.1831,121.2429,121.0036,121.2429,14500.0
2012-04-03 10:20:00,121.6,122.18,121.51,122.04,12800.0,121.2729,121.8513,121.1831,121.7117,12800.0
2012-04-03 10:25:00,122.0,122.54,121.98,122.41,15000.0,121.6718,122.2103,121.6518,122.0807,15000.0
2012-04-03 10:30:00,122.53,122.65,122.4,122.65,13900.0,122.2004,122.32,122.0707,122.32,13900.0
2012-04-03 10:35:00,122.66,122.75,122.53,122.58,10900.0,122.33,122.4198,122.2004,122.2502,10900.0
2012-04-03 10:40:00,122.59,122.77,122.53,122.74,7300.0,122.2602,122.4397,122.2004,122.4098,7300.0
2012-04-03 10:45:00,122.75,123.06,122.7,122.93,23200.0,122.4198,122.7289,122.3699,122.5993,23200.0
2012-04-03 10:50:00,122.9,123.22,122.89,123.19,14100.0,122.5694,122.8885,122.5594,122.8586,14100.0
2012-04-03 10:55:00,123.11,123.69,123.04,123.67,18800.0,122.7788,123.3572,122.709,123.3373,18800.0
2012-04-03 11:00:00,123.67,123.82,123.3,123.3,29600.0,123.3373,123.4869,122.9683,122.9683,29600.0
2012-04-03 11:05:00,123.3,123.37,123.0,123.15,23600.0,122.9683,123.0381,122.6691,122.8187,23600.0
2012-04-03 11:10:00,123.0,123.39,122.95,123.39,8900.0,122.6691,123.058,122.6192,123.058,8900.0
2012-04-03 11:15:00,123.39,123.4,123.1,123.3,11500.0,123.058,123.068,122.7688,122.9683,11500.0
2012-04-03 11:20:00,123.3,123.3,123.19,123.27,6700.0,122.9683,122.9683,122.8586,122.9384,6700.0
2012-04-03 11:25:00,123.29,123.3,123.11,123.2,15500.0,122.9583,122.9683,122.7788,122.8686,15500.0
2012-04-03 11:30:00,123.12,123.25,123.08,123.11,6500.0,122.7888,122.9184,122.7489,122.7788,6500.0
2012-04-03 11:35:00,123.13,123.18,122.97,123.15,3600.0,122.7987,122.8486,122.6392,122.8187,3600.0
2012-04-03 11:40:00,123.11,123.14,123.03,123.14,5300.0,122.7788,122.8087,122.699,122.8087,5300.0
2012-04-03 11:45:00,123.1,123.12,123.04,123.05,3300.0,122.7688,122.7888,122.709,122.719,3300.0
2012-04-03 11:50:00,123.09,123.12,123.05,123.1,4100.0,122.7589,122.7888,122.719,122.7688,4100.0
2012-04-03 11:55:00,123.07,123.13,123.06,123.1,2100.0,122.7389,122.7987,122.7289,122.7688,2100.0
2012-04-03 12:00:00,123.14,123.14,123.09,123.13,6600.0,122.8087,122.8087,122.7589,122.7987,6600.0
2012-04-03 12:05:00,123.12,123.17,123.06,123.11,16100.0,122.7888,122.8386,122.7289,122.7788,16100.0
2012-04-03 12:10:00,123.07,123.07,122.62,122.68,10000.0,122.7389,122.7389,122.2901,122.35,10000.0
2012-04-03 12:15:00,122.63,122.99,122.63,122.86,13200.0,122.3001,122.6591,122.3001,122.5295,13200.0
2012-04-03 12:20:00,122.86,122.95,122.8,122.92,3700.0,122.5295,122.6192,122.4696,122.5893,3700.0
2012-04-03 12:25:00,122.92,123.08,122.92,123.07,2500.0,122.5893,122.7489,122.5893,122.7389,2500.0
2012-04-03 12:30:00,123.04,123.06,122.95,122.96,3600.0,122.709,122.7289,122.6192,122.6292,3600.0
2012-04-03 12:35:00,122.96,123.03,122.96,122.96,3000.0,122.6292,122.699,122.6292,122.6292,3000.0
2012-04-03 12:40:00,122.94,123.05,122.91,123.05,4700.0,122.6093,122.719,122.5793,122.719,4700.0
2012-04-03 12:45:00,123.05,123.05,122.95,122.96,2700.0,122.719,122.719,122.6192,122.6292,2700.0
2012-04-03 12:50:00,122.99,123.05,122.95,122.95,3700.0,122.6591,122.719,122.6192,122.6192,3700.0
2012-04-03 12:55:00,122.98,123.02,122.96,123.0,1600.0,122.6492,122.689,122.6292,122.6691,1600.0
2012-04-03 13:00:00,123.01,123.03,122.87,122.89,4800.0,122.6791,122.699,122.5394,122.5594,4800.0
2012-04-03 13:05:00,122.89,122.89,122.85,122.87,2900.0,122.5594,122.5594,122.5195,122.5394,2900.0
2012-04-03 13:10:00,122.87,122.89,122.73,122.8,3300.0,122.5394,122.5594,122.3998,122.4696,3300.0
2012-04-03 13:15:00,122.82,122.88,122.79,122.84,2900.0,122.4896,122.5494,122.4597,122.5095,2900.0
2012-04-03 13:20:00,122.81,122.81,122.75,122.78,4900.0,122.4796,122.4796,122.4198,122.4497,4900.0
2012-04-03 13:25:00,122.75,122.75,122.6,122.6,3900.0,122.4198,122.4198,122.2702,122.2702,3900.0
2012-04-03 13:30:00,122.6,122.65,122.45,122.49,4600.0,122.2702,122.32,122.1206,122.1605,4600.0
2012-04-03 13:35:00,122.49,122.55,122.44,122.48,6500.0,122.1605,122.2203,122.1106,122.1505,6500.0
2012-04-03 13:40:00,122.47,122.59,122.44,122.59,5700.0,122.1405,122.2602,122.1106,122.2602,5700.0
2012-04-03 13:45:00,122.56,122.72,122.56,122.72,3600.0,122.2303,122.3899,122.2303,122.3899,3600.0
2012-04-03 13:50:00,122.72,122.96,122.71,122.96,4000.0,122.3899,122.6292,122.3799,122.6292,4000.0
2012-04-03 13:55:00,122.96,123.0,122.94,123.0,3300.0,122.6292,122.6691,122.6093,122.6691,3300.0
2012-04-03 14:00:00,123.0,123.1,122.83,122.83,11200.0,122.6691,122.7688,122.4996,122.4996,11200.0
2012-04-03 14:05:00,122.77,122.91,122.49,122.71,5200.0,122.4397,122.5793,122.1605,122.3799,5200.0
2012-04-03 14:10:00,122.65,122.65,122.34,122.4,6800.0,122.32,122.32,122.0109,122.0707,6800.0
2012-04-03 14:15:00,122.34,122.61,122.33,122.61,5000.0,122.0109,122.2801,122.0009,122.2801,5000.0
2012-04-03 14:20:00,122.55,122.61,122.4,122.5,6200.0,122.2203,122.2801,122.0707,122.1704,6200.0
2012-04-03 14:25:00,122.5,122.57,122.39,122.43,5000.0,122.1704,122.2403,122.0607,122.1006,5000.0
2012-04-03 14:30:00,122.42,122.42,122.29,122.37,5500.0,122.0907,122.0907,121.961,122.0408,5500.0
2012-04-03 14:35:00,122.3,122.37,122.12,122.12,3900.0,121.971,122.0408,121.7915,121.7915,3900.0
2012-04-03 14:40:00,122.12,122.36,122.01,122.36,8400.0,121.7915,122.0308,121.6818,122.0308,8400.0
2012-04-03 14:45:00,122.31,122.44,122.25,122.43,8800.0,121.981,122.1106,121.9211,122.1006,8800.0
2012-04-03 14:50:00,122.48,122.69,122.48,122.66,4500.0,122.1505,122.3599,122.1505,122.33,4500.0
2012-04-03 14:55:00,122.65,122.83,122.63,122.83,4900.0,122.32,122.4996,122.3001,122.4996,4900.0
2012-04-03 15:00:00,122.83,122.97,122.73,122.97,11700.0,122.4996,122.6392,122.3998,122.6392,11700.0
2012-04-03 15:05:00,122.97,123.37,122.97,123.29,7300.0,122.6392,123.0381,122.6392,122.9583,7300.0
2012-04-03 15:10:00,123.29,123.43,123.22,123.25,14100.0,122.9583,123.0979,122.8885,122.9184,14100.0
2012-04-03 15:15:00,123.32,123.35,123.04,123.19,12400.0,122.9882,123.0182,122.709,122.8586,12400.0
2012-04-03 15:20:00,123.19,123.25,123.07,123.2,13100.0,122.8586,122.9184,122.7389,122.8686,13100.0
2012-04-03 15:25:00,123.15,123.44,123.1,123.4,15300.0,122.8187,123.1079,122.7688,123.068,15300.0
2012-04-03 15:30:00,123.37,123.54,123.34,123.54,16300.0,123.0381,123.2076,123.0082,123.2076,16300.0
2012-04-03 15:35:00,123.55,123.88,123.46,123.83,20500.0,123.2176,123.5467,123.1279,123.4969,20500.0
2012-04-03 15:40:00,123.81,123.97,123.73,123.89,15400.0,123.4769,123.6365,123.3971,123.5567,15400.0
2012-04-03 15:45:00,123.9,124.15,123.85,124.07,28200.0,123.5667,123.816,123.5168,123.7362,28200.0
2012-04-03 15:50:00,124.07,124.38,123.99,124.38,33400.0,123.7362,124.0454,123.6564,124.0454,33400.0
2012-04-03 15:55:00,124.37,124.49,124.22,124.49,40000.0,124.0354,124.1551,123.8858,124.1551,40000.0
2012-04-04 09:30:00,123.3,123.43,122.5,122.77,28400.0,122.9683,123.0979,122.1704,122.4397,28400.0
2012-04-04 09:35:00,122.82,123.2,122.82,122.9,40400.0,122.4896,122.8686,122.4896,122.5694,40400.0
2012-04-04 09:40:00,122.91,122.99,122.25,122.91,10100.0,122.5793,122.6591,121.9211,122.5793,10100.0
2012-04-04 09:45:00,122.89,122.89,122.45,122.64,14300.0,122.5594,122.5594,122.1206,122.3101,14300.0
2012-04-04 09:50:00,122.62,123.0,122.62,122.82,9500.0,122.2901,122.6691,122.2901,122.4896,9500.0
2012-04-04 09:55:00,122.8,123.0,122.7,122.82,17800.0,122.4696,122.6691,122.3699,122.4896,17800.0
2012-04-04 10:00:00,122.9,123.5,122.85,123.39,13600.0,122.5694,123.1678,122.5195,123.058,13600.0
2012-04-04 10:05:00,123.39,123.49,123.24,123.32,14300.0,123.058,123.1578,122.9085,122.9882,14300.0
2012-04-04 10:10:00,123.37,123.39,123.15,123.37,5800.0,123.0381,123.058,122.8187,123.0381,5800.0
2012-04-04 10:15:00,123.32,123.34,123.03,123.09,6900.0,122.9882,123.0082,122.699,122.7589,6900.0
2012-04-04 10:20:00,123.09,123.12,122.98,123.0,11000.0,122.7589,122.7888,122.6492,122.6691,11000.0
2012-04-04 10:25:00,123.01,123.04,122.89,122.93,12300.0,122.6791,122.709,122.5594,122.5993,12300.0
2012-04-04 10:30:00,122.93,122.93,122.57,122.78,13200.0,122.5993,122.5993,122.2403,122.4497,13200.0
2012-04-04 10:35:00,122.69,122.73,122.45,122.68,18100.0,122.3599,122.3998,122.1206,122.35,18100.0
2012-04-04 10:40:00,122.59,122.6,122.2,122.2,7800.0,122.2602,122.2702,121.8712,121.8712,7800.0
2012-04-04 10:45:00,122.12,122.12,121.65,121.65,10100.0,121.7915,121.7915,121.3227,121.3227,10100.0
2012-04-04 10:50:00,121.5,121.5,120.4,120.59,37600.0,121.1731,121.1731,120.0761,120.2656,37600.0
2012-04-04 10:55:00,120.64,120.75,119.89,119.9,24100.0,120.3154,120.4252,119.5675,119.5774,24100.0
2012-04-04 11:00:00,119.96,120.47,119.8,120.29,33400.0,119.6373,120.1459,119.4777,119.9664,33400.0
2012-04-04 11:05:00,120.23,121.05,120.15,120.86,12100.0,119.9065,120.7243,119.8268,120.5349,12100.0
2012-04-04 11:10:00,120.87,120.96,120.72,120.8,3300.0,120.5448,120.6346,120.3952,120.475,3300.0
2012-04-04 11:15:00,120.69,120.78,120.26,120.78,10700.0,120.3653,120.4551,119.9365,120.4551,10700.0
2012-04-04 11:20:00,120.7,120.96,120.47,120.59,19100.0,120.3753,120.6346,120.1459,120.2656,19100.0
2012-04-04 11:25:00,120.65,120.82,120.65,120.81,7600.0,120.3254,120.495,120.3254,120.485,7600.0
2012-04-04 11:30:00,120.83,120.96,120.76,120.82,5700.0,120.5049,120.6346,120.4351,120.495,5700.0
2012-04-04 11:35:00,120.79,121.15,120.79,120.87,7300.0,120.465,120.8241,120.465,120.5448,7300.0
2012-04-04 11:40:00,120.77,120.8,120.32,120.38,5700.0,120.4451,120.475,119.9963,120.0561,5700.0
2012-04-04 11:45:00,120.46,120.54,120.3,120.38,3300.0,120.1359,120.2157,119.9764,120.0561,3300.0
2012-04-04 11:50:00,120.35,120.48,120.23,120.45,6600.0,120.0262,120.1559,119.9065,120.126,6600.0
2012-04-04 11:55:00,120.51,120.6,120.36,120.55,5500.0,120.1858,120.2756,120.0362,120.2257,5500.0
2012-04-04 12:00:00,120.68,120.81,120.5,120.51,8700.0,120.3553,120.485,120.1758,120.1858,8700.0
2012-04-04 12:05:00,120.47,120.71,120.47,120.53,6400.0,120.1459,120.3853,120.1459,120.2057,6400.0
2012-04-04 12:10:00,120.47,120.55,120.45,120.48,11100.0,120.1459,120.2257,120.126,120.1559,11100.0
2012-04-04 12:15:00,120.52,120.59,120.45,120.59,4900.0,120.1958,120.2656,120.126,120.2656,4900.0
2012-04-04 12:20:00,120.57,120.62,120.45,120.57,7800.0,120.2456,120.2955,120.126,120.2456,7800.0
2012-04-04 12:25:00,120.54,120.6,120.48,120.59,3400.0,120.2157,120.2756,120.1559,120.2656,3400.0
2012-04-04 12:30:00,120.56,120.58,120.45,120.51,4700.0,120.2357,120.2556,120.126,120.1858,4700.0
2012-04-04 12:35:00,120.5,120.52,120.45,120.51,3600.0,120.1758,120.1958,120.126,120.1858,3600.0
2012-04-04 12:40:00,120.52,120.53,120.4,120.53,17900.0,120.1958,120.2057,120.0761,120.2057,17900.0
2012-04-04 12:45:00,120.51,120.58,120.46,120.58,3000.0,120.1858,120.2556,120.1359,120.2556,3000.0
2012-04-04 12:50:00,120.55,120.59,120.45,120.45,2900.0,120.2257,120.2656,120.126,120.126,2900.0
2012-04-04 12:55:00,120.45,120.49,120.41,120.45,3100.0,120.126,120.1658,120.0861,120.126,3100.0
2012-04-04 13:00:00,120.46,120.46,120.25,120.26,7600.0,120.1359,120.1359,119.9265,119.9365,7600.0
2012-04-04 13:05:00,120.28,120.35,120.02,120.07,6900.0,119.9564,120.0262,119.6971,119.747,6900.0
2012-04-04 13:10:00,120.01,120.08,120.0,120.08,7500.0,119.6871,119.757,119.6772,119.757,7500.0
2012-04-04 13:15:00,120.03,120.4,120.03,120.26,18500.0,119.7071,120.0761,119.7071,119.9365,18500.0
2012-04-04 13:20:00,120.3,120.37,120.0,120.0,8200.0,119.9764,120.0462,119.6772,119.6772,8200.0
2012-04-04 13:25:00,120.09,120.3,120.07,120.12,3700.0,119.7669,119.9764,119.747,119.7968,3700.0
2012-04-04 13:30:00,120.09,120.27,120.05,120.27,9400.0,119.7669,119.9464,119.727,119.9464,9400.0
2012-04-04 13:35:00,120.26,120.47,120.26,120.32,6000.0,119.9365,120.1459,119.9365,119.9963,6000.0
2012-04-04 13:40:00,120.33,120.59,120.33,120.59,3600.0,120.0063,120.2656,120.0063,120.2656,3600.0
2012-04-04 13:45:00,120.64,120.81,120.6,120.79,4000.0,120.3154,120.485,120.2756,120.465,4000.0
2012-04-04 13:50:00,120.76,120.8,120.59,120.59,3700.0,120.4351,120.475,120.2656,120.2656,3700.0
2012-04-04 13:55:00,120.66,120.9,120.63,120.68,6800.0,120.3354,120.5747,120.3055,120.3553,6800.0
2012-04-04 14:00:00,120.68,120.68,120.55,120.55,6200.0,120.3553,120.3553,120.2257,120.2257,6200.0
2012-04-04 14:05:00,120.55,120.59,120.36,120.36,3500.0,120.2257,120.2656,120.0362,120.0362,3500.0
2012-04-04 14:10:00,120.38,120.67,120.38,120.65,3200.0,120.0561,120.3454,120.0561,120.3254,3200.0
2012-04-04 14:15:00,120.61,120.68,120.49,120.53,5200.0,120.2855,120.3553,120.1658,120.2057,5200.0
2012-04-04 14:20:00,120.54,120.6,120.26,120.4,5800.0,120.2157,120.2756,119.9365,120.0761,5800.0
2012-04-04 14:25:00,120.45,120.56,120.41,120.46,3000.0,120.126,120.2357,120.0861,120.1359,3000.0
2012-04-04 14:30:00,120.3,120.56,120.3,120.44,3700.0,119.9764,120.2357,119.9764,120.116,3700.0
2012-04-04 14:35:00,120.52,120.52,120.27,120.43,5300.0,120.1958,120.1958,119.9464,120.106,5300.0
2012-04-04 14:40:00,120.5,120.65,120.43,120.65,3900.0,120.1758,120.3254,120.106,120.3254,3900.0
2012-04-04 14:45:00,120.65,120.81,120.61,120.68,5200.0,120.3254,120.485,120.2855,120.3553,5200.0
2012-04-04 14:50:00,120.71,120.73,120.57,120.57,3300.0,120.3853,120.4052,120.2456,120.2456,3300.0
2012-04-04 14:55:00,120.66,120.77,120.6,120.6,3700.0,120.3354,120.4451,120.2756,120.2756,3700.0
2012-04-04 15:00:00,120.59,120.67,120.52,120.6,4000.0,120.2656,120.3454,120.1958,120.2756,4000.0
2012-04-04 15:05:00,120.74,120.99,120.71,120.99,7000.0,120.4152,120.6645,120.3853,120.6645,7000.0
2012-04-04 15:10:00,120.98,121.1,120.94,121.03,9500.0,120.6545,120.7742,120.6146,120.7044,9500.0
2012-04-04 15:15:00,121.08,121.22,120.98,121.07,11200.0,120.7543,120.8939,120.6545,120.7443,11200.0
2012-04-04 15:20:00,121.06,121.25,120.95,121.01,13800.0,120.7343,120.9238,120.6246,120.6845,13800.0
2012-04-04 15:25:00,121.0,121.23,120.98,121.05,8200.0,120.6745,120.9039,120.6545,120.7243,8200.0
2012-04-04 15:30:00,121.05,121.33,121.05,121.33,6700.0,120.7243,121.0036,120.7243,121.0036,6700.0
2012-04-04 15:35:00,121.37,121.42,121.16,121.41,8500.0,121.0435,121.0933,120.834,121.0834,8500.0
2012-04-04 15:40:00,121.42,121.79,121.42,121.57,15200.0,121.0933,121.4624,121.0933,121.2429,15200.0
2012-04-04 15:45:00,121.6,121.93,121.6,121.87,16500.0,121.2729,121.602,121.2729,121.5421,16500.0
2012-04-04 15:50:00,121.88,122.1,121.87,122.05,38200.0,121.5521,121.7715,121.5421,121.7217,38200.0
2012-04-04 15:55:00,122.05,122.1,121.96,122.05,44400.0,121.7217,121.7715,121.6319,121.7217,44400.0
2012-04-05 09:30:00,122.16,122.99,121.43,122.99,4500.0,121.8314,122.6591,121.1033,122.6591,4500.0
2012-04-05 09:35:00,122.98,123.0,122.7,122.9,4900.0,122.6492,122.6691,122.3699,122.5694,4900.0
2012-04-05 09:40:00,122.94,122.98,122.78,122.98,3300.0,122.6093,122.6492,122.4497,122.6492,3300.0
2012-04-05 09:45:00,122.98,123.0,122.82,123.0,7500.0,122.6492,122.6691,122.4896,122.6691,7500.0
2012-04-05 09:50:00,122.98,123.3,122.7,122.79,8700.0,122.6492,122.9683,122.3699,122.4597,8700.0
2012-04-05 09:55:00,122.65,122.79,122.35,122.79,2400.0,122.32,122.4597,122.0208,122.4597,2400.0
2012-04-05 10:00:00,122.35,122.45,122.16,122.16,6200.0,122.0208,122.1206,121.8314,121.8314,6200.0
2012-04-05 10:05:00,122.15,122.17,121.73,122.14,10300.0,121.8214,121.8413,121.4025,121.8114,10300.0
2012-04-05 10:10:00,122.16,122.16,121.76,121.84,7800.0,121.8314,121.8314,121.4324,121.5122,7800.0
2012-04-05 10:15:00,121.88,121.89,121.31,121.46,7700.0,121.5521,121.5621,120.9836,121.1332,7700.0
2012-04-05 10:20:00,121.38,121.65,121.19,121.29,9200.0,121.0535,121.3227,120.864,120.9637,9200.0
2012-04-05 10:25:00,121.21,121.49,121.11,121.11,6300.0,120.8839,121.1632,120.7842,120.7842,6300.0
2012-04-05 10:30:00,121.09,121.76,120.91,121.55,10400.0,120.7642,121.4324,120.5847,121.223,10400.0
2012-04-05 10:35:00,121.53,121.95,121.53,121.86,5200.0,121.2031,121.6219,121.2031,121.5322,5200.0
2012-04-05 10:40:00,121.98,122.61,121.91,122.61,8500.0,121.6518,122.2801,121.582,122.2801,8500.0
2012-04-05 10:45:00,122.66,122.78,122.59,122.71,3400.0,122.33,122.4497,122.2602,122.3799,3400.0
2012-04-05 10:50:00,122.63,122.72,122.5,122.72,4700.0,122.3001,122.3899,122.1704,122.3899,4700.0
2012-04-05 10:55:00,122.74,123.01,122.65,122.8,5100.0,122.4098,122.6791,122.32,122.4696,5100.0
2012-04-05 11:00:00,122.8,122.98,122.8,122.88,3500.0,122.4696,122.6492,122.4696,122.5494,3500.0
2012-04-05 11:05:00,122.86,123.01,122.85,122.95,3500.0,122.5295,122.6791,122.5195,122.6192,3500.0
2012-04-05 11:10:00,122.98,123.31,122.98,123.17,8600.0,122.6492,122.9783,122.6492,122.8386,8600.0
2012-04-05 11:15:00,123.11,123.17,122.94,123.01,3500.0,122.7788,122.8386,122.6093,122.6791,3500.0
2012-04-05 11:20:00,122.98,122.99,122.93,122.96,1300.0,122.6492,122.6591,122.5993,122.6292,1300.0
2012-04-05 11:25:00,122.98,123.0,122.79,122.79,3300.0,122.6492,122.6691,122.4597,122.4597,3300.0
2012-04-05 11:30:00,122.88,123.17,122.85,122.98,7900.0,122.5494,122.8386,122.5195,122.6492,7900.0
2012-04-05 11:35:00,122.89,122.96,122.89,122.92,1200.0,122.5594,122.6292,122.5594,122.5893,1200.0
2012-04-05 11:40:00,123.0,123.01,122.84,122.88,1700.0,122.6691,122.6791,122.5095,122.5494,1700.0
2012-04-05 11:45:00,122.84,123.0,122.84,122.9,1800.0,122.5095,122.6691,122.5095,122.5694,1800.0
2012-04-05 11:50:00,122.91,122.96,122.83,122.83,1100.0,122.5793,122.6292,122.4996,122.4996,1100.0
2012-04-05 11:55:00,122.95,123.0,122.9,122.95,3900.0,122.6192,122.6691,122.5694,122.6192,3900.0
2012-04-05 12:00:00,123.01,123.32,122.92,123.19,4500.0,122.6791,122.9882,122.5893,122.8586,4500.0
2012-04-05 12:05:00,123.26,123.32,123.18,123.18,2500.0,122.9284,122.9882,122.8486,122.8486,2500.0
2012-04-05 12:10:00,123.17,123.18,122.95,123.01,7900.0,122.8386,122.8486,122.6192,122.6791,7900.0
2012-04-05 12:15:00,122.97,123.22,122.97,123.14,3500.0,122.6392,122.8885,122.6392,122.8087,3500.0
2012-04-05 12:20:00,123.12,123.27,123.08,123.27,3500.0,122.7888,122.9384,122.7489,122.9384,3500.0
2012-04-05 12:25:00,123.24,123.29,123.09,123.29,1400.0,122.9085,122.9583,122.7589,122.9583,1400.0
2012-04-05 12:30:00,123.2,123.5,123.13,123.48,7300.0,122.8686,123.1678,122.7987,123.1478,7300.0
2012-04-05 12:35:00,123.48,123.5,123.26,123.26,6400.0,123.1478,123.1678,122.9284,122.9284,6400.0
2012-04-05 12:40:00,123.18,123.26,123.05,123.26,1300.0,122.8486,122.9284,122.719,122.9284,1300.0
2012-04-05 12:45:00,123.26,123.26,122.99,122.99,4400.0,122.9284,122.9284,122.6591,122.6591,4400.0
2012-04-05 12:50:00,123.02,123.06,122.93,122.95,2800.0,122.689,122.7289,122.5993,122.6192,2800.0
2012-04-05 12:55:00,122.98,122.98,122.9,122.9,300.0,122.6492,122.6492,122.5694,122.5694,300.0
2012-04-05 13:00:00,122.97,123.21,122.97,123.2,1300.0,122.6392,122.8785,122.6392,122.8686,1300.0
2012-04-05 13:05:00,123.13,123.22,122.95,123.1,7900.0,122.7987,122.8885,122.6192,122.7688,7900.0
2012-04-05 13:10:00,123.13,123.2,122.95,122.95,2200.0,122.7987,122.8686,122.6192,122.6192,2200.0
2012-04-05 13:15:00,122.98,123.19,122.91,122.94,6500.0,122.6492,122.8586,122.5793,122.6093,6500.0
2012-04-05 13:20:00,123.05,123.09,122.93,122.97,4400.0,122.719,122.7589,122.5993,122.6392,4400.0
2012-04-05 13:25:00,122.94,123.05,122.84,122.84,5400.0,122.6093,122.719,122.5095,122.5095,5400.0
2012-04-05 13:30:00,122.82,122.91,122.76,122.9,5300.0,122.4896,122.5793,122.4297,122.5694,5300.0
2012-04-05 13:35:00,122.85,122.91,122.79,122.82,2900.0,122.5195,122.5793,122.4597,122.4896,2900.0
2012-04-05 13:40:00,122.79,122.93,122.78,122.89,1300.0,122.4597,122.5993,122.4497,122.5594,1300.0
2012-04-05 13:45:00,122.89,122.89,122.64,122.73,4300.0,122.5594,122.5594,122.3101,122.3998,4300.0
2012-04-05 13:50:00,122.75,122.85,122.74,122.77,2000.0,122.4198,122.5195,122.4098,122.4397,2000.0
2012-04-05 13:55:00,122.71,122.72,122.52,122.69,4600.0,122.3799,122.3899,122.1904,122.3599,4600.0
2012-04-05 14:00:00,122.71,122.88,122.64,122.88,3200.0,122.3799,122.5494,122.3101,122.5494,3200.0
2012-04-05 14:05:00,123.0,123.0,122.9,122.9,1500.0,122.6691,122.6691,122.5694,122.5694,1500.0
2012-04-05 14:10:00,122.92,122.93,122.87,122.93,2300.0,122.5893,122.5993,122.5394,122.5993,2300.0
2012-04-05 14:15:00,122.96,123.13,122.96,123.12,3000.0,122.6292,122.7987,122.6292,122.7888,3000.0
2012-04-05 14:20:00,123.09,123.18,123.07,123.11,3000.0,122.7589,122.8486,122.7389,122.7788,3000.0
2012-04-05 14:25:00,123.21,123.26,123.19,123.26,2900.0,122.8785,122.9284,122.8586,122.9284,2900.0
2012-04-05 14:30:00,123.31,123.33,123.18,123.33,3000.0,122.9783,122.9982,122.8486,122.9982,3000.0
2012-04-05 14:35:00,123.35,123.35,123.24,123.26,2500.0,123.0182,123.0182,122.9085,122.9284,2500.0
2012-04-05 14:40:00,123.28,123.42,123.28,123.4,4900.0,122.9483,123.088,122.9483,123.068,4900.0
2012-04-05 14:45:00,123.44,123.72,123.44,123.68,9600.0,123.1079,123.3872,123.1079,123.3473,9600.0
2012-04-05 14:50:00,123.67,123.81,123.61,123.81,5500.0,123.3373,123.4769,123.2775,123.4769,5500.0
2012-04-05 14:55:00,123.74,123.8,123.54,123.54,4600.0,123.4071,123.4669,123.2076,123.2076,4600.0
2012-04-05 15:00:00,123.59,123.74,123.54,123.74,4800.0,123.2575,123.4071,123.2076,123.4071,4800.0
2012-04-05 15:05:00,123.71,123.75,123.3,123.3,10400.0,123.3772,123.4171,122.9683,122.9683,10400.0
2012-04-05 15:10:00,123.27,123.3,122.97,123.05,7700.0,122.9384,122.9683,122.6392,122.719,7700.0
2012-04-05 15:15:00,123.06,123.21,123.03,123.17,5000.0,122.7289,122.8785,122.699,122.8386,5000.0
2012-04-05 15:20:00,123.11,123.38,123.11,123.21,5000.0,122.7788,123.0481,122.7788,122.8785,5000.0
2012-04-05 15:25:00,123.23,123.3,123.16,123.16,6100.0,122.8985,122.9683,122.8287,122.8287,6100.0
2012-04-05 15:30:00,123.21,123.41,123.18,123.39,9200.0,122.8785,123.078,122.8486,123.058,9200.0
2012-04-05 15:35:00,123.4,123.43,123.28,123.36,9100.0,123.068,123.0979,122.9483,123.0281,9100.0
2012-04-05 15:40:00,123.38,123.68,123.36,123.56,9300.0,123.0481,123.3473,123.0281,123.2276,9300.0
2012-04-05 15:45:00,123.57,123.64,123.53,123.53,9200.0,123.2376,123.3074,123.1977,123.1977,9200.0
2012-04-05 15:50:00,123.56,123.88,123.52,123.69,15900.0,123.2276,123.5467,123.1877,123.3572,15900.0
2012-04-05 15:55:00,123.72,123.72,123.31,123.34,33700.0,123.3872,123.3872,122.9783,123.0082,33700.0
2012-04-09 09:30:00,122.12,122.42,121.88,122.2,7700.0,121.7915,122.0907,121.5521,121.8712,7700.0
2012-04-09 09:35:00,122.16,122.16,121.4,121.4,3100.0,121.8314,121.8314,121.0734,121.0734,3100.0
2012-04-09 09:40:00,121.4,121.73,121.25,121.27,9900.0,121.0734,121.4025,120.9238,120.9438,9900.0
2012-04-09 09:45:00,121.24,121.31,121.07,121.09,3700.0,120.9138,120.9836,120.7443,120.7642,3700.0
2012-04-09 09:50:00,121.08,121.08,120.49,120.55,10300.0,120.7543,120.7543,120.1658,120.2257,10300.0
2012-04-09 09:55:00,120.48,120.6,120.46,120.52,3800.0,120.1559,120.2756,120.1359,120.1958,3800.0
2012-04-09 10:00:00,120.57,120.63,120.44,120.51,6300.0,120.2456,120.3055,120.116,120.1858,6300.0
2012-04-09 10:05:00,120.44,120.5,120.13,120.14,4800.0,120.116,120.1758,119.8068,119.8168,4800.0
2012-04-09 10:10:00,120.18,120.2,119.73,119.84,8900.0,119.8567,119.8766,119.4079,119.5176,8900.0
2012-04-09 10:15:00,119.89,119.96,119.71,119.71,4200.0,119.5675,119.6373,119.3879,119.3879,4200.0
2012-04-09 10:20:00,119.68,119.87,119.65,119.85,7000.0,119.358,119.5475,119.3281,119.5276,7000.0
2012-04-09 10:25:00,119.88,120.0,119.86,120.0,4000.0,119.5575,119.6772,119.5375,119.6772,4000.0
2012-04-09 10:30:00,119.97,120.82,119.97,120.75,8400.0,119.6472,120.495,119.6472,120.4252,8400.0
2012-04-09 10:35:00,120.76,120.76,120.55,120.55,4300.0,120.4351,120.4351,120.2257,120.2257,4300.0
2012-04-09 10:40:00,120.57,121.19,120.57,121.13,11500.0,120.2456,120.864,120.2456,120.8041,11500.0
2012-04-09 10:45:00,121.11,121.64,121.0,121.62,6100.0,120.7842,121.3128,120.6745,121.2928,6100.0
2012-04-09 10:50:00,121.66,121.66,121.22,121.29,4800.0,121.3327,121.3327,120.8939,120.9637,4800.0
2012-04-09 10:55:00,121.32,121.43,121.24,121.42,4500.0,120.9936,121.1033,120.9138,121.0933,4500.0
2012-04-09 11:00:00,121.29,121.43,121.19,121.24,4100.0,120.9637,121.1033,120.864,120.9138,4100.0
2012-04-09 11:05:00,121.24,121.43,121.24,121.36,1800.0,120.9138,121.1033,120.9138,121.0335,1800.0
2012-04-09 11:10:00,121.36,121.39,120.99,121.15,4800.0,121.0335,121.0634,120.6645,120.8241,4800.0
2012-04-09 11:15:00,121.2,121.21,120.73,120.77,5200.0,120.8739,120.8839,120.4052,120.4451,5200.0
2012-04-09 11:20:00,120.76,120.83,120.75,120.75,600.0,120.4351,120.5049,120.4252,120.4252,600.0
2012-04-09 11:25:00,120.82,120.82,120.42,120.6,5600.0,120.495,120.495,120.096,120.2756,5600.0
2012-04-09 11:30:00,120.49,120.83,120.49,120.51,6200.0,120.1658,120.5049,120.1658,120.1858,6200.0
2012-04-09 11:35:00,120.51,120.6,120.51,120.58,1800.0,120.1858,120.2756,120.1858,120.2556,1800.0
2012-04-09 11:40:00,120.61,120.71,120.59,120.6,2500.0,120.2855,120.3853,120.2656,120.2756,2500.0
2012-04-09 11:45:00,120.6,120.66,120.55,120.62,3300.0,120.2756,120.3354,120.2257,120.2955,3300.0
2012-04-09 11:50:00,120.62,120.66,120.54,120.54,3300.0,120.2955,120.3354,120.2157,120.2157,3300.0
2012-04-09 11:55:00,120.6,120.66,120.55,120.65,2500.0,120.2756,120.3354,120.2257,120.3254,2500.0
2012-04-09 12:00:00,120.64,120.68,120.59,120.6,4400.0,120.3154,120.3553,120.2656,120.2756,4400.0
2012-04-09 12:05:00,120.53,120.57,120.42,120.42,5500.0,120.2057,120.2456,120.096,120.096,5500.0
2012-04-09 12:10:00,120.4,120.57,120.4,120.51,900.0,120.0761,120.2456,120.0761,120.1858,900.0
2012-04-09 12:15:00,120.6,120.68,120.54,120.65,2200.0,120.2756,120.3553,120.2157,120.3254,2200.0
2012-04-09 12:20:00,120.62,120.67,120.35,120.43,2900.0,120.2955,120.3454,120.0262,120.106,2900.0
2012-04-09 12:25:00,120.36,120.51,120.36,120.42,1300.0,120.0362,120.1858,120.0362,120.096,1300.0
2012-04-09 12:30:00,120.39,120.47,120.38,120.42,1900.0,120.0661,120.1459,120.0561,120.096,1900.0
2012-04-09 12:35:00,120.44,120.44,120.27,120.41,5300.0,120.116,120.116,119.9464,120.0861,5300.0
2012-04-09 12:40:00,120.37,120.37,120.23,120.33,3400.0,120.0462,120.0462,119.9065,120.0063,3400.0
2012-04-09 12:45:00,120.32,120.47,120.32,120.38,5100.0,119.9963,120.1459,119.9963,120.0561,5100.0
2012-04-09 12:50:00,120.42,120.51,120.41,120.46,1500.0,120.096,120.1858,120.0861,120.1359,1500.0
2012-04-09 12:55:00,120.51,120.58,120.42,120.5,3100.0,120.1858,120.2556,120.096,120.1758,3100.0
2012-04-09 13:00:00,120.5,120.52,120.42,120.45,3000.0,120.1758,120.1958,120.096,120.126,3000.0
2012-04-09 13:05:00,120.45,120.54,120.43,120.49,1100.0,120.126,120.2157,120.106,120.1658,1100.0
2012-04-09 13:10:00,120.48,120.55,120.44,120.5,4000.0,120.1559,120.2257,120.116,120.1758,4000.0
2012-04-09 13:15:00,120.49,120.51,120.34,120.34,2300.0,120.1658,120.1858,120.0163,120.0163,2300.0
2012-04-09 13:20:00,120.29,120.36,120.25,120.3,3200.0,119.9664,120.0362,119.9265,119.9764,3200.0
2012-04-09 13:25:00,120.3,120.38,120.14,120.14,6100.0,119.9764,120.0561,119.8168,119.8168,6100.0
2012-04-09 13:30:00,120.09,120.16,120.0,120.07,7900.0,119.7669,119.8367,119.6772,119.747,7900.0
2012-04-09 13:35:00,120.1,120.18,120.06,120.11,4300.0,119.7769,119.8567,119.737,119.7869,4300.0
2012-04-09 13:40:00,120.2,120.43,120.14,120.4,4400.0,119.8766,120.106,119.8168,120.0761,4400.0
2012-04-09 13:45:00,120.41,120.49,120.4,120.48,2700.0,120.0861,120.1658,120.0761,120.1559,2700.0
2012-04-09 13:50:00,120.42,120.49,120.38,120.49,2200.0,120.096,120.1658,120.0561,120.1658,2200.0
2012-04-09 13:55:00,120.49,120.65,120.49,120.54,3700.0,120.1658,120.3254,120.1658,120.2157,3700.0
2012-04-09 14:00:00,120.52,120.54,120.28,120.28,3700.0,120.1958,120.2157,119.9564,119.9564,3700.0
2012-04-09 14:05:00,120.24,120.56,120.24,120.42,3400.0,119.9165,120.2357,119.9165,120.096,3400.0
2012-04-09 14:10:00,120.49,120.49,120.25,120.28,2900.0,120.1658,120.1658,119.9265,119.9564,2900.0
2012-04-09 14:15:00,120.33,120.47,120.25,120.46,2300.0,120.0063,120.1459,119.9265,120.1359,2300.0
2012-04-09 14:20:00,120.41,120.54,120.41,120.49,2700.0,120.0861,120.2157,120.0861,120.1658,2700.0
2012-04-09 14:25:00,120.47,120.47,120.35,120.35,4300.0,120.1459,120.1459,120.0262,120.0262,4300.0
2012-04-09 14:30:00,120.36,120.5,120.36,120.47,5700.0,120.0362,120.1758,120.0362,120.1459,5700.0
2012-04-09 14:35:00,120.5,120.6,120.44,120.6,6000.0,120.1758,120.2756,120.116,120.2756,6000.0
2012-04-09 14:40:00,120.67,121.0,120.67,120.91,16700.0,120.3454,120.6745,120.3454,120.5847,16700.0
2012-04-09 14:45:00,120.87,121.02,120.73,120.79,10800.0,120.5448,120.6944,120.4052,120.465,10800.0
2012-04-09 14:50:00,120.78,120.89,120.78,120.82,3200.0,120.4551,120.5648,120.4551,120.495,3200.0
2012-04-09 14:55:00,120.87,120.94,120.79,120.79,1700.0,120.5448,120.6146,120.465,120.465,1700.0
2012-04-09 15:00:00,120.8,120.97,120.73,120.73,7100.0,120.475,120.6446,120.4052,120.4052,7100.0
2012-04-09 15:05:00,120.74,120.87,120.71,120.8,5100.0,120.4152,120.5448,120.3853,120.475,5100.0
2012-04-09 15:10:00,120.86,120.98,120.86,120.88,6100.0,120.5349,120.6545,120.5349,120.5548,6100.0
2012-04-09 15:15:00,120.91,121.03,120.87,120.96,4100.0,120.5847,120.7044,120.5448,120.6346,4100.0
2012-04-09 15:20:00,121.02,121.19,120.98,121.14,5700.0,120.6944,120.864,120.6545,120.8141,5700.0
2012-04-09 15:25:00,121.13,121.18,121.01,121.07,3700.0,120.8041,120.854,120.6845,120.7443,3700.0
2012-04-09 15:30:00,121.07,121.18,120.99,121.06,7400.0,120.7443,120.854,120.6645,120.7343,7400.0
2012-04-09 15:35:00,121.11,121.29,121.11,121.29,6000.0,120.7842,120.9637,120.7842,120.9637,6000.0
2012-04-09 15:40:00,121.29,121.42,121.25,121.42,7100.0,120.9637,121.0933,120.9238,121.0933,7100.0
2012-04-09 15:45:00,121.4,121.4,121.05,121.16,20400.0,121.0734,121.0734,120.7243,120.834,20400.0
2012-04-09 15:50:00,121.17,121.2,121.04,121.13,14600.0,120.844,120.8739,120.7144,120.8041,14600.0
2012-04-09 15:55:00,121.11,121.2,121.01,121.11,21400.0,120.7842,120.8739,120.6845,120.7842,21400.0
2012-04-10 09:30:00,120.93,122.7,120.5,122.2,25100.0,120.6047,122.3699,120.1758,121.8712,25100.0
2012-04-10 09:35:00,122.19,122.19,121.26,122.16,10300.0,121.8613,121.8613,120.9338,121.8314,10300.0
2012-04-10 09:40:00,122.11,122.11,121.6,121.79,5500.0,121.7815,121.7815,121.2729,121.4624,5500.0
2012-04-10 09:45:00,121.56,122.13,121.52,121.72,7100.0,121.233,121.8014,121.1931,121.3925,7100.0
2012-04-10 09:50:00,121.9,121.9,121.6,121.68,3300.0,121.5721,121.5721,121.2729,121.3526,3300.0
2012-04-10 09:55:00,121.66,122.0,121.64,121.98,7500.0,121.3327,121.6718,121.3128,121.6518,7500.0
2012-04-10 10:00:00,122.0,122.31,121.74,121.91,12500.0,121.6718,121.981,121.4125,121.582,12500.0
2012-04-10 10:05:00,121.8,121.8,121.34,121.42,9200.0,121.4723,121.4723,121.0136,121.0933,9200.0
2012-04-10 10:10:00,121.38,121.45,120.88,120.9,8000.0,121.0535,121.1233,120.5548,120.5747,8000.0
2012-04-10 10:15:00,120.95,121.12,120.79,121.12,6400.0,120.6246,120.7942,120.465,120.7942,6400.0
2012-04-10 10:20:00,121.14,121.24,120.61,120.61,8900.0,120.8141,120.9138,120.2855,120.2855,8900.0
2012-04-10 10:25:00,120.68,121.08,120.58,121.03,4000.0,120.3553,120.7543,120.2556,120.7044,4000.0
2012-04-10 10:30:00,121.03,121.03,120.68,120.81,2600.0,120.7044,120.7044,120.3553,120.485,2600.0
2012-04-10 10:35:00,120.81,120.81,120.55,120.63,8200.0,120.485,120.485,120.2257,120.3055,8200.0
2012-04-10 10:40:00,120.5,120.72,120.5,120.69,3100.0,120.1758,120.3952,120.1758,120.3653,3100.0
2012-04-10 10:45:00,120.71,120.71,120.54,120.64,4200.0,120.3853,120.3853,120.2157,120.3154,4200.0
2012-04-10 10:50:00,120.66,120.8,120.4,120.8,3500.0,120.3354,120.475,120.0761,120.475,3500.0
2012-04-10 10:55:00,120.78,120.83,120.46,120.55,3300.0,120.4551,120.5049,120.1359,120.2257,3300.0
2012-04-10 11:00:00,120.49,121.21,120.49,120.75,34100.0,120.1658,120.8839,120.1658,120.4252,34100.0
2012-04-10 11:05:00,120.75,121.21,120.67,121.04,28300.0,120.4252,120.8839,120.3454,120.7144,28300.0
2012-04-10 11:10:00,120.98,121.07,120.9,121.07,6500.0,120.6545,120.7443,120.5747,120.7443,6500.0
2012-04-10 11:15:00,121.0,121.08,120.83,120.85,3000.0,120.6745,120.7543,120.5049,120.5249,3000.0
2012-04-10 11:20:00,120.8,120.83,120.49,120.51,11600.0,120.475,120.5049,120.1658,120.1858,11600.0
2012-04-10 11:25:00,120.57,120.76,120.57,120.63,3600.0,120.2456,120.4351,120.2456,120.3055,3600.0
2012-04-10 11:30:00,120.68,120.81,120.54,120.76,5800.0,120.3553,120.485,120.2157,120.4351,5800.0
2012-04-10 11:35:00,120.65,120.82,120.6,120.68,4400.0,120.3254,120.495,120.2756,120.3553,4400.0
2012-04-10 11:40:00,120.54,120.64,120.38,120.49,5600.0,120.2157,120.3154,120.0561,120.1658,5600.0
2012-04-10 11:45:00,120.5,120.56,120.1,120.18,8100.0,120.1758,120.2357,119.7769,119.8567,8100.0
2012-04-10 11:50:00,120.18,120.25,119.86,119.86,15900.0,119.8567,119.9265,119.5375,119.5375,15900.0
2012-04-10 11:55:00,119.95,120.01,119.4,119.66,7900.0,119.6273,119.6871,119.0788,119.3381,7900.0
2012-04-10 12:00:00,119.7,119.7,119.5,119.51,4600.0,119.378,119.378,119.1785,119.1885,4600.0
2012-04-10 12:05:00,119.41,119.41,118.59,118.65,11200.0,119.0888,119.0888,118.271,118.3308,11200.0
2012-04-10 12:10:00,118.73,118.75,118.23,118.23,10400.0,118.4106,118.4305,117.9119,117.9119,10400.0
2012-04-10 12:15:00,118.26,118.43,118.15,118.42,10500.0,117.9418,118.1114,117.8321,118.1014,10500.0
2012-04-10 12:20:00,118.5,118.67,118.22,118.52,7800.0,118.1812,118.3507,117.902,118.2011,7800.0
2012-04-10 12:25:00,118.66,118.68,118.49,118.49,4000.0,118.3408,118.3607,118.1712,118.1712,4000.0
2012-04-10 12:30:00,118.46,118.58,118.21,118.22,4900.0,118.1413,118.261,117.892,117.902,4900.0
2012-04-10 12:35:00,118.23,118.27,117.69,117.82,8700.0,117.9119,117.9518,117.3734,117.503,8700.0
2012-04-10 12:40:00,117.82,117.92,117.73,117.82,6000.0,117.503,117.6028,117.4133,117.503,6000.0
2012-04-10 12:45:00,117.81,117.82,117.46,117.46,4300.0,117.4931,117.503,117.144,117.144,4300.0
2012-04-10 12:50:00,117.54,117.6,117.29,117.31,6400.0,117.2238,117.2836,116.9745,116.9944,6400.0
2012-04-10 12:55:00,117.38,117.57,117.15,117.21,5600.0,117.0642,117.2537,116.8348,116.8947,5600.0
2012-04-10 13:00:00,117.26,117.34,117.2,117.29,3300.0,116.9445,117.0243,116.8847,116.9745,3300.0
2012-04-10 13:05:00,117.19,117.42,117.15,117.4,4200.0,116.8747,117.1041,116.8348,117.0842,4200.0
2012-04-10 13:10:00,117.42,117.42,117.2,117.3,4700.0,117.1041,117.1041,116.8847,116.9844,4700.0
2012-04-10 13:15:00,117.33,117.33,116.75,116.75,11100.0,117.0144,117.0144,116.4359,116.4359,11100.0
2012-04-10 13:20:00,116.72,117.04,116.58,116.93,14500.0,116.406,116.7251,116.2664,116.6154,14500.0
2012-04-10 13:25:00,116.93,117.08,116.78,116.8,8000.0,116.6154,116.765,116.4658,116.4858,8000.0
2012-04-10 13:30:00,116.83,116.83,116.34,116.34,10600.0,116.5157,116.5157,116.027,116.027,10600.0
2012-04-10 13:35:00,116.39,116.4,116.04,116.4,12200.0,116.0769,116.0869,115.7278,116.0869,12200.0
2012-04-10 13:40:00,116.42,116.66,116.26,116.62,5800.0,116.1068,116.3462,115.9472,116.3063,5800.0
2012-04-10 13:45:00,116.67,117.14,116.64,117.14,11200.0,116.3561,116.8249,116.3262,116.8249,11200.0
2012-04-10 13:50:00,117.14,117.34,116.92,116.92,12600.0,116.8249,117.0243,116.6055,116.6055,12600.0
2012-04-10 13:55:00,116.95,116.95,116.68,116.79,4100.0,116.6354,116.6354,116.3661,116.4758,4100.0
2012-04-10 14:00:00,116.74,116.84,116.56,116.69,2800.0,116.4259,116.5257,116.2464,116.3761,2800.0
2012-04-10 14:05:00,116.6,116.8,116.6,116.8,2000.0,116.2863,116.4858,116.2863,116.4858,2000.0
2012-04-10 14:10:00,116.91,116.91,116.69,116.71,4800.0,116.5955,116.5955,116.3761,116.396,4800.0
2012-04-10 14:15:00,116.63,116.7,116.51,116.58,7000.0,116.3162,116.386,116.1966,116.2664,7000.0
2012-04-10 14:20:00,116.59,116.77,116.59,116.7,6100.0,116.2763,116.4559,116.2763,116.386,6100.0
2012-04-10 14:25:00,116.68,116.83,116.51,116.83,5800.0,116.3661,116.5157,116.1966,116.5157,5800.0
2012-04-10 14:30:00,116.87,116.87,116.5,116.52,4800.0,116.5556,116.5556,116.1866,116.2065,4800.0
2012-04-10 14:35:00,116.57,116.6,115.92,116.0,8600.0,116.2564,116.2863,115.6081,115.6879,8600.0
2012-04-10 14:40:00,116.03,116.42,116.02,116.38,7400.0,115.7178,116.1068,115.7079,116.0669,7400.0
2012-04-10 14:45:00,116.39,116.67,116.39,116.65,5700.0,116.0769,116.3561,116.0769,116.3362,5700.0
2012-04-10 14:50:00,116.7,116.71,116.61,116.71,4300.0,116.386,116.396,116.2963,116.396,4300.0
2012-04-10 14:55:00,116.72,116.85,116.47,116.58,6800.0,116.406,116.5356,116.1567,116.2664,6800.0
2012-04-10 15:00:00,116.59,116.72,116.55,116.65,9900.0,116.2763,116.406,116.2364,116.3362,9900.0
2012-04-10 15:05:00,116.66,116.75,116.08,116.13,11100.0,116.3462,116.4359,115.7677,115.8176,11100.0
2012-04-10 15:10:00,116.17,116.5,116.17,116.27,10900.0,115.8575,116.1866,115.8575,115.9572,10900.0
2012-04-10 15:15:00,116.32,116.75,116.22,116.52,14300.0,116.0071,116.4359,115.9073,116.2065,14300.0
2012-04-10 15:20:00,116.57,116.57,116.36,116.38,5000.0,116.2564,116.2564,116.047,116.0669,5000.0
2012-04-10 15:25:00,116.42,116.56,116.34,116.56,7800.0,116.1068,116.2464,116.027,116.2464,7800.0
2012-04-10 15:30:00,116.5,116.91,116.46,116.91,14300.0,116.1866,116.5955,116.1467,116.5955,14300.0
2012-04-10 15:35:00,116.94,117.38,116.84,117.35,17000.0,116.6254,117.0642,116.5257,117.0343,17000.0
2012-04-10 15:40:00,117.34,117.55,117.24,117.53,18900.0,117.0243,117.2338,116.9246,117.2138,18900.0
2012-04-10 15:45:00,117.48,117.69,117.4,117.66,18700.0,117.1639,117.3734,117.0842,117.3435,18700.0
2012-04-10 15:50:00,117.64,117.65,117.25,117.4,33100.0,117.3235,117.3335,116.9346,117.0842,33100.0
2012-04-10 15:55:00,117.38,117.42,117.07,117.07,25800.0,117.0642,117.1041,116.7551,116.7551,25800.0
2012-04-11 09:30:00,118.47,118.62,117.77,118.46,8700.0,118.1513,118.3009,117.4532,118.1413,8700.0
2012-04-11 09:35:00,118.37,119.85,118.34,119.63,18700.0,118.0516,119.5276,118.0216,119.3082,18700.0
2012-04-11 09:40:00,119.63,120.44,119.63,120.3,16900.0,119.3082,120.116,119.3082,119.9764,16900.0
2012-04-11 09:45:00,120.29,120.93,120.29,120.85,21800.0,119.9664,120.6047,119.9664,120.5249,21800.0
2012-04-11 09:50:00,120.84,120.93,120.44,120.9,28700.0,120.5149,120.6047,120.116,120.5747,28700.0
2012-04-11 09:55:00,120.85,120.9,120.62,120.76,16600.0,120.5249,120.5747,120.2955,120.4351,16600.0
2012-04-11 10:00:00,120.76,120.76,120.49,120.61,14000.0,120.4351,120.4351,120.1658,120.2855,14000.0
2012-04-11 10:05:00,120.6,120.6,119.94,119.94,9700.0,120.2756,120.2756,119.6173,119.6173,9700.0
2012-04-11 10:10:00,119.95,120.21,119.83,120.21,10000.0,119.6273,119.8866,119.5076,119.8866,10000.0
2012-04-11 10:15:00,120.19,120.48,120.15,120.37,8700.0,119.8667,120.1559,119.8268,120.0462,8700.0
2012-04-11 10:20:00,120.47,120.6,120.33,120.57,8600.0,120.1459,120.2756,120.0063,120.2456,8600.0
2012-04-11 10:25:00,120.57,120.58,120.36,120.43,8200.0,120.2456,120.2556,120.0362,120.106,8200.0
2012-04-11 10:30:00,120.47,120.75,120.47,120.64,13500.0,120.1459,120.4252,120.1459,120.3154,13500.0
2012-04-11 10:35:00,120.63,120.73,120.53,120.53,5200.0,120.3055,120.4052,120.2057,120.2057,5200.0
2012-04-11 10:40:00,120.57,120.87,120.57,120.85,8900.0,120.2456,120.5448,120.2456,120.5249,8900.0
2012-04-11 10:45:00,120.82,121.01,120.77,121.0,5700.0,120.495,120.6845,120.4451,120.6745,5700.0
2012-04-11 10:50:00,121.02,121.31,120.7,120.83,11800.0,120.6944,120.9836,120.3753,120.5049,11800.0
2012-04-11 10:55:00,120.84,120.97,120.57,120.69,8700.0,120.5149,120.6446,120.2456,120.3653,8700.0
2012-04-11 11:00:00,120.61,120.66,120.56,120.65,5900.0,120.2855,120.3354,120.2357,120.3254,5900.0
2012-04-11 11:05:00,120.6,121.03,120.54,120.92,9500.0,120.2756,120.7044,120.2157,120.5947,9500.0
2012-04-11 11:10:00,120.76,120.76,120.55,120.66,9500.0,120.4351,120.4351,120.2257,120.3354,9500.0
2012-04-11 11:15:00,120.62,120.75,120.55,120.71,6200.0,120.2955,120.4252,120.2257,120.3853,6200.0
2012-04-11 11:20:00,120.69,120.69,120.56,120.6,5200.0,120.3653,120.3653,120.2357,120.2756,5200.0
2012-04-11 11:25:00,120.66,120.66,120.18,120.2,5100.0,120.3354,120.3354,119.8567,119.8766,5100.0
2012-04-11 11:30:00,120.17,120.34,120.13,120.33,5600.0,119.8467,120.0163,119.8068,120.0063,5600.0
2012-04-11 11:35:00,120.32,120.51,120.25,120.42,13200.0,119.9963,120.1858,119.9265,120.096,13200.0
2012-04-11 11:40:00,120.38,120.64,120.38,120.5,6800.0,120.0561,120.3154,120.0561,120.1758,6800.0
2012-04-11 11:45:00,120.52,120.69,120.44,120.56,3400.0,120.1958,120.3653,120.116,120.2357,3400.0
2012-04-11 11:50:00,120.59,121.01,120.59,120.94,7900.0,120.2656,120.6845,120.2656,120.6146,7900.0
2012-04-11 11:55:00,120.94,121.26,120.94,121.22,8000.0,120.6146,120.9338,120.6146,120.8939,8000.0
2012-04-11 12:00:00,121.14,121.2,120.89,120.98,23500.0,120.8141,120.8739,120.5648,120.6545,23500.0
2012-04-11 12:05:00,120.98,121.01,120.82,120.87,11600.0,120.6545,120.6845,120.495,120.5448,11600.0
2012-04-11 12:10:00,120.89,121.03,120.86,120.97,8500.0,120.5648,120.7044,120.5349,120.6446,8500.0
2012-04-11 12:15:00,120.95,120.98,120.89,120.91,5200.0,120.6246,120.6545,120.5648,120.5847,5200.0
2012-04-11 12:20:00,120.97,121.0,120.92,120.97,2400.0,120.6446,120.6745,120.5947,120.6446,2400.0
2012-04-11 12:25:00,120.99,121.0,120.95,120.96,3700.0,120.6645,120.6745,120.6246,120.6346,3700.0
2012-04-11 12:30:00,120.97,121.0,120.92,120.92,3700.0,120.6446,120.6745,120.5947,120.5947,3700.0
2012-04-11 12:35:00,120.92,121.0,120.91,120.99,5800.0,120.5947,120.6745,120.5847,120.6645,5800.0
2012-04-11 12:40:00,121.0,121.0,120.92,120.99,4500.0,120.6745,120.6745,120.5947,120.6645,4500.0
2012-04-11 12:45:00,120.97,120.99,120.95,120.95,3900.0,120.6446,120.6645,120.6246,120.6246,3900.0
2012-04-11 12:50:00,120.92,121.0,120.91,120.98,7600.0,120.5947,120.6745,120.5847,120.6545,7600.0
2012-04-11 12:55:00,120.96,121.49,120.94,121.42,14300.0,120.6346,121.1632,120.6146,121.0933,14300.0
2012-04-11 13:00:00,121.42,121.47,121.16,121.32,10500.0,121.0933,121.1432,120.834,120.9936,10500.0
2012-04-11 13:05:00,121.32,121.5,121.29,121.39,8400.0,120.9936,121.1731,120.9637,121.0634,8400.0
2012-04-11 13:10:00,121.34,121.46,121.24,121.46,11400.0,121.0136,121.1332,120.9138,121.1332,11400.0
2012-04-11 13:15:00,121.47,121.47,121.4,121.4,3400.0,121.1432,121.1432,121.0734,121.0734,3400.0
2012-04-11 13:20:00,121.42,121.5,121.35,121.41,9300.0,121.0933,121.1731,121.0235,121.0834,9300.0
2012-04-11 13:25:00,121.44,121.48,121.26,121.33,6500.0,121.1133,121.1532,120.9338,121.0036,6500.0
2012-04-11 13:30:00,121.34,121.36,121.14,121.32,17900.0,121.0136,121.0335,120.8141,120.9936,17900.0
2012-04-11 13:35:00,121.31,121.41,121.25,121.41,4700.0,120.9836,121.0834,120.9238,121.0834,4700.0
2012-04-11 13:40:00,121.37,121.37,121.25,121.34,5300.0,121.0435,121.0435,120.9238,121.0136,5300.0
2012-04-11 13:45:00,121.33,121.42,121.3,121.34,7700.0,121.0036,121.0933,120.9737,121.0136,7700.0
2012-04-11 13:50:00,121.32,121.42,121.26,121.33,6300.0,120.9936,121.0933,120.9338,121.0036,6300.0
2012-04-11 13:55:00,121.31,121.38,121.28,121.32,5000.0,120.9836,121.0535,120.9537,120.9936,5000.0
2012-04-11 14:00:00,121.31,121.43,121.25,121.4,5600.0,120.9836,121.1033,120.9238,121.0734,5600.0
2012-04-11 14:05:00,121.4,121.46,121.3,121.41,5500.0,121.0734,121.1332,120.9737,121.0834,5500.0
2012-04-11 14:10:00,121.38,121.41,121.28,121.31,6100.0,121.0535,121.0834,120.9537,120.9836,6100.0
2012-04-11 14:15:00,121.33,121.34,121.24,121.24,4100.0,121.0036,121.0136,120.9138,120.9138,4100.0
2012-04-11 14:20:00,121.21,121.24,121.1,121.16,4600.0,120.8839,120.9138,120.7742,120.834,4600.0
2012-04-11 14:25:00,121.13,121.21,121.13,121.19,6800.0,120.8041,120.8839,120.8041,120.864,6800.0
2012-04-11 14:30:00,121.18,121.18,120.84,120.96,11200.0,120.854,120.854,120.5149,120.6346,11200.0
2012-04-11 14:35:00,120.96,121.04,120.92,121.03,14600.0,120.6346,120.7144,120.5947,120.7044,14600.0
2012-04-11 14:40:00,121.03,121.08,120.96,121.01,15200.0,120.7044,120.7543,120.6346,120.6845,15200.0
2012-04-11 14:45:00,121.0,121.12,121.0,121.06,8800.0,120.6745,120.7942,120.6745,120.7343,8800.0
2012-04-11 14:50:00,121.0,121.06,120.92,121.02,12200.0,120.6745,120.7343,120.5947,120.6944,12200.0
2012-04-11 14:55:00,121.02,121.12,120.97,121.01,6900.0,120.6944,120.7942,120.6446,120.6845,6900.0
2012-04-11 15:00:00,121.0,121.17,120.88,120.94,10300.0,120.6745,120.844,120.5548,120.6146,10300.0
2012-04-11 15:05:00,120.96,121.35,120.94,121.32,17600.0,120.6346,121.0235,120.6146,120.9936,17600.0
2012-04-11 15:10:00,121.29,121.31,120.99,121.08,11400.0,120.9637,120.9836,120.6645,120.7543,11400.0
2012-04-11 15:15:00,121.05,121.28,121.05,121.15,9500.0,120.7243,120.9537,120.7243,120.8241,9500.0
2012-04-11 15:20:00,121.13,121.29,121.0,121.19,13800.0,120.8041,120.9637,120.6745,120.864,13800.0
2012-04-11 15:25:00,121.18,121.29,121.1,121.25,6300.0,120.854,120.9637,120.7742,120.9238,6300.0
2012-04-11 15:30:00,121.19,121.47,121.11,121.37,9400.0,120.864,121.1432,120.7842,121.0435,9400.0
2012-04-11 15:35:00,121.37,121.39,121.21,121.23,13000.0,121.0435,121.0634,120.8839,120.9039,13000.0
2012-04-11 15:40:00,121.16,121.37,121.16,121.26,40400.0,120.834,121.0435,120.834,120.9338,40400.0
2012-04-11 15:45:00,121.21,121.36,121.18,121.27,20600.0,120.8839,121.0335,120.854,120.9438,20600.0
2012-04-11 15:50:00,121.3,121.39,121.14,121.16,33000.0,120.9737,121.0634,120.8141,120.834,33000.0
2012-04-11 15:55:00,121.23,121.5,121.23,121.49,33800.0,120.9039,121.1731,120.9039,121.1632,33800.0
2012-04-12 09:30:00,123.21,123.85,122.6,123.67,25800.0,122.8785,123.5168,122.2702,123.3373,25800.0
2012-04-12 09:35:00,123.83,124.0,123.51,123.68,23700.0,123.4969,123.6664,123.1777,123.3473,23700.0
2012-04-12 09:40:00,123.68,123.82,123.01,123.06,20500.0,123.3473,123.4869,122.6791,122.7289,20500.0
2012-04-12 09:45:00,123.07,123.13,122.58,122.66,36200.0,122.7389,122.7987,122.2502,122.33,36200.0
2012-04-12 09:50:00,122.65,122.83,122.15,122.39,29500.0,122.32,122.4996,121.8214,122.0607,29500.0
2012-04-12 09:55:00,122.48,122.51,122.0,122.36,23400.0,122.1505,122.1804,121.6718,122.0308,23400.0
2012-04-12 10:00:00,122.36,122.41,121.54,122.28,38900.0,122.0308,122.0807,121.213,121.951,38900.0
2012-04-12 10:05:00,122.26,122.26,121.61,121.63,12300.0,121.9311,121.9311,121.2828,121.3028,12300.0
2012-04-12 10:10:00,121.64,122.22,121.58,121.87,36000.0,121.3128,121.8912,121.2529,121.5421,36000.0
2012-04-12 10:15:00,121.83,122.45,121.77,121.92,30900.0,121.5022,122.1206,121.4424,121.592,30900.0
2012-04-12 10:20:00,121.91,122.02,121.49,121.6,20300.0,121.582,121.6917,121.1632,121.2729,20300.0
2012-04-12 10:25:00,121.53,122.31,121.5,121.98,14200.0,121.2031,121.981,121.1731,121.6518,14200.0
2012-04-12 10:30:00,121.98,122.1,121.67,122.1,17200.0,121.6518,121.7715,121.3427,121.7715,17200.0
2012-04-12 10:35:00,122.1,123.12,122.1,123.12,24600.0,121.7715,122.7888,121.7715,122.7888,24600.0
2012-04-12 10:40:00,123.12,123.68,123.05,123.62,14700.0,122.7888,123.3473,122.719,123.2874,14700.0
2012-04-12 10:45:00,123.62,123.88,123.48,123.63,10500.0,123.2874,123.5467,123.1478,123.2974,10500.0
2012-04-12 10:50:00,123.63,123.73,123.36,123.65,7800.0,123.2974,123.3971,123.0281,123.3173,7800.0
2012-04-12 10:55:00,123.62,123.63,123.45,123.45,6400.0,123.2874,123.2974,123.1179,123.1179,6400.0
2012-04-12 11:00:00,123.5,123.72,123.46,123.65,6200.0,123.1678,123.3872,123.1279,123.3173,6200.0
2012-04-12 11:05:00,123.65,123.8,123.56,123.56,5700.0,123.3173,123.4669,123.2276,123.2276,5700.0
2012-04-12 11:10:00,123.41,123.84,123.41,123.73,5200.0,123.078,123.5068,123.078,123.3971,5200.0
2012-04-12 11:15:00,123.73,123.88,123.32,123.32,9500.0,123.3971,123.5467,122.9882,122.9882,9500.0
2012-04-12 11:20:00,123.32,123.57,123.27,123.44,13400.0,122.9882,123.2376,122.9384,123.1079,13400.0
2012-04-12 11:25:00,123.44,123.45,123.1,123.1,9300.0,123.1079,123.1179,122.7688,122.7688,9300.0
2012-04-12 11:30:00,123.09,123.31,122.96,122.96,16900.0,122.7589,122.9783,122.6292,122.6292,16900.0
2012-04-12 11:35:00,122.79,123.08,122.59,122.92,18600.0,122.4597,122.7489,122.2602,122.5893,18600.0
2012-04-12 11:40:00,122.92,123.2,122.92,123.14,6500.0,122.5893,122.8686,122.5893,122.8087,6500.0
2012-04-12 11:45:00,123.26,123.4,123.18,123.28,2100.0,122.9284,123.068,122.8486,122.9483,2100.0
2012-04-12 11:50:00,123.26,123.67,123.26,123.61,3500.0,122.9284,123.3373,122.9284,123.2775,3500.0
2012-04-12 11:55:00,123.55,123.66,123.48,123.58,1200.0,123.2176,123.3273,123.1478,123.2475,1200.0
2012-04-12 12:00:00,123.56,123.83,123.56,123.61,3800.0,123.2276,123.4969,123.2276,123.2775,3800.0
2012-04-12 12:05:00,123.64,123.68,123.47,123.47,3000.0,123.3074,123.3473,123.1378,123.1378,3000.0
2012-04-12 12:10:00,123.45,123.45,123.23,123.25,1400.0,123.1179,123.1179,122.8985,122.9184,1400.0
2012-04-12 12:15:00,123.25,123.28,123.13,123.28,4300.0,122.9184,122.9483,122.7987,122.9483,4300.0
2012-04-12 12:20:00,123.42,123.42,123.2,123.22,1900.0,123.088,123.088,122.8686,122.8885,1900.0
2012-04-12 12:25:00,123.28,123.31,123.19,123.3,1800.0,122.9483,122.9783,122.8586,122.9683,1800.0
2012-04-12 12:30:00,123.29,123.29,122.91,122.96,6300.0,122.9583,122.9583,122.5793,122.6292,6300.0
2012-04-12 12:35:00,122.98,123.29,122.98,123.23,1800.0,122.6492,122.9583,122.6492,122.8985,1800.0
2012-04-12 12:40:00,123.26,123.58,123.26,123.55,3100.0,122.9284,123.2475,122.9284,123.2176,3100.0
2012-04-12 12:45:00,123.45,123.53,123.45,123.53,1400.0,123.1179,123.1977,123.1179,123.1977,1400.0
2012-04-12 12:50:00,123.52,123.59,123.48,123.48,800.0,123.1877,123.2575,123.1478,123.1478,800.0
2012-04-12 12:55:00,123.45,123.49,123.29,123.31,2800.0,123.1179,123.1578,122.9583,122.9783,2800.0
2012-04-12 13:00:00,123.38,123.66,123.37,123.64,2600.0,123.0481,123.3273,123.0381,123.3074,2600.0
2012-04-12 13:05:00,123.57,123.64,123.54,123.55,2100.0,123.2376,123.3074,123.2076,123.2176,2100.0
2012-04-12 13:10:00,123.67,123.7,123.6,123.63,1900.0,123.3373,123.3672,123.2675,123.2974,1900.0
2012-04-12 13:15:00,123.58,123.59,123.19,123.19,3900.0,123.2475,123.2575,122.8586,122.8586,3900.0
2012-04-12 13:20:00,123.19,123.34,123.06,123.06,6300.0,122.8586,123.0082,122.7289,122.7289,6300.0
2012-04-12 13:25:00,123.02,123.06,122.89,122.99,7800.0,122.689,122.7289,122.5594,122.6591,7800.0
2012-04-12 13:30:00,123.03,123.19,123.03,123.19,4100.0,122.699,122.8586,122.699,122.8586,4100.0
2012-04-12 13:35:00,123.09,123.3,123.09,123.21,1500.0,122.7589,122.9683,122.7589,122.8785,1500.0
2012-04-12 13:40:00,123.22,123.25,123.14,123.18,3400.0,122.8885,122.9184,122.8087,122.8486,3400.0
2012-04-12 13:45:00,123.2,123.33,123.2,123.33,1500.0,122.8686,122.9982,122.8686,122.9982,1500.0
2012-04-12 13:50:00,123.35,123.37,123.19,123.26,2100.0,123.0182,123.0381,122.8586,122.9284,2100.0
2012-04-12 13:55:00,123.27,123.27,122.92,123.08,3000.0,122.9384,122.9384,122.5893,122.7489,3000.0
2012-04-12 14:00:00,123.17,123.2,123.1,123.18,4400.0,122.8386,122.8686,122.7688,122.8486,4400.0
2012-04-12 14:05:00,123.13,123.15,122.78,122.78,9200.0,122.7987,122.8187,122.4497,122.4497,9200.0
2012-04-12 14:10:00,122.82,123.06,122.82,122.92,5200.0,122.4896,122.7289,122.4896,122.5893,5200.0
2012-04-12 14:15:00,122.99,123.18,122.98,123.14,1900.0,122.6591,122.8486,122.6492,122.8087,1900.0
2012-04-12 14:20:00,123.14,123.26,123.12,123.19,2200.0,122.8087,122.9284,122.7888,122.8586,2200.0
2012-04-12 14:25:00,123.19,123.24,122.96,122.98,3900.0,122.8586,122.9085,122.6292,122.6492,3900.0
2012-04-12 14:30:00,123.04,123.04,122.89,122.9,2500.0,122.709,122.709,122.5594,122.5694,2500.0
2012-04-12 14:35:00,122.91,123.01,122.89,122.93,2200.0,122.5793,122.6791,122.5594,122.5993,2200.0
2012-04-12 14:40:00,122.92,123.09,122.92,123.02,1700.0,122.5893,122.7589,122.5893,122.689,1700.0
2012-04-12 14:45:00,123.1,123.18,123.05,123.17,3600.0,122.7688,122.8486,122.719,122.8386,3600.0
2012-04-12 14:50:00,123.18,123.25,123.12,123.25,2000.0,122.8486,122.9184,122.7888,122.9184,2000.0
2012-04-12 14:55:00,123.25,123.33,123.07,123.07,2200.0,122.9184,122.9982,122.7389,122.7389,2200.0
2012-04-12 15:00:00,123.12,123.29,123.03,123.22,4100.0,122.7888,122.9583,122.699,122.8885,4100.0
2012-04-12 15:05:00,123.18,123.24,122.97,122.97,4200.0,122.8486,122.9085,122.6392,122.6392,4200.0
2012-04-12 15:10:00,122.96,123.07,122.84,122.99,10800.0,122.6292,122.7389,122.5095,122.6591,10800.0
2012-04-12 15:15:00,123.06,123.14,123.0,123.14,2900.0,122.7289,122.8087,122.6691,122.8087,2900.0
2012-04-12 15:20:00,123.1,123.14,122.84,122.92,3700.0,122.7688,122.8087,122.5095,122.5893,3700.0
2012-04-12 15:25:00,122.86,123.0,122.73,122.99,3900.0,122.5295,122.6691,122.3998,122.6591,3900.0
2012-04-12 15:30:00,122.89,123.08,122.76,122.76,8800.0,122.5594,122.7489,122.4297,122.4297,8800.0
2012-04-12 15:35:00,122.78,123.09,122.73,123.0,8500.0,122.4497,122.7589,122.3998,122.6691,8500.0
2012-04-12 15:40:00,122.99,123.07,122.81,122.92,9000.0,122.6591,122.7389,122.4796,122.5893,9000.0
2012-04-12 15:45:00,122.99,123.15,122.82,122.85,10200.0,122.6591,122.8187,122.4896,122.5195,10200.0
2012-04-12 15:50:00,122.91,123.02,122.79,122.95,16000.0,122.5793,122.689,122.4597,122.6192,16000.0
2012-04-12 15:55:00,123.02,123.05,122.76,122.9,28600.0,122.689,122.719,122.4297,122.5694,28600.0
2012-04-13 09:30:00,122.79,123.82,122.5,123.6,7400.0,122.4597,123.4869,122.1704,123.2675,7400.0
2012-04-13 09:35:00,123.48,123.84,123.17,123.3,6600.0,123.1478,123.5068,122.8386,122.9683,6600.0
2012-04-13 09:40:00,123.21,123.3,122.51,122.61,14400.0,122.8785,122.9683,122.1804,122.2801,14400.0
2012-04-13 09:45:00,122.68,122.83,122.42,122.71,23300.0,122.35,122.4996,122.0907,122.3799,23300.0
2012-04-13 09:50:00,122.72,122.79,122.37,122.37,12100.0,122.3899,122.4597,122.0408,122.0408,12100.0
2012-04-13 09:55:00,122.37,122.37,121.88,121.88,7400.0,122.0408,122.0408,121.5521,121.5521,7400.0
2012-04-13 10:00:00,121.91,122.29,121.88,122.29,5900.0,121.582,121.961,121.5521,121.961,5900.0
2012-04-13 10:05:00,122.29,122.42,122.22,122.22,3500.0,121.961,122.0907,121.8912,121.8912,3500.0
2012-04-13 10:10:00,122.34,122.4,122.16,122.32,3200.0,122.0109,122.0707,121.8314,121.9909,3200.0
2012-04-13 10:15:00,122.27,122.59,122.15,122.38,6700.0,121.9411,122.2602,121.8214,122.0508,6700.0
2012-04-13 10:20:00,122.41,122.54,122.33,122.35,3300.0,122.0807,122.2103,122.0009,122.0208,3300.0
2012-04-13 10:25:00,122.31,122.31,121.5,121.78,5600.0,121.981,121.981,121.1731,121.4524,5600.0
2012-04-13 10:30:00,121.8,121.88,121.56,121.6,8400.0,121.4723,121.5521,121.233,121.2729,8400.0
2012-04-13 10:35:00,121.66,121.98,121.57,121.91,12300.0,121.3327,121.6518,121.2429,121.582,12300.0
2012-04-13 10:40:00,121.91,122.05,121.87,121.95,15700.0,121.582,121.7217,121.5421,121.6219,15700.0
2012-04-13 10:45:00,121.96,122.08,121.9,122.08,7900.0,121.6319,121.7516,121.5721,121.7516,7900.0
2012-04-13 10:50:00,122.03,122.25,121.95,122.04,4500.0,121.7017,121.9211,121.6219,121.7117,4500.0
2012-04-13 10:55:00,122.02,122.04,121.79,121.79,5300.0,121.6917,121.7117,121.4624,121.4624,5300.0
2012-04-13 11:00:00,121.8,122.03,121.8,122.01,4200.0,121.4723,121.7017,121.4723,121.6818,4200.0
2012-04-13 11:05:00,122.04,122.19,122.04,122.19,1200.0,121.7117,121.8613,121.7117,121.8613,1200.0
2012-04-13 11:10:00,122.07,122.54,122.07,122.54,8900.0,121.7416,122.2103,121.7416,122.2103,8900.0
2012-04-13 11:15:00,122.45,122.54,122.24,122.29,4900.0,122.1206,122.2103,121.9111,121.961,4900.0
2012-04-13 11:20:00,122.33,122.57,122.31,122.5,3300.0,122.0009,122.2403,121.981,122.1704,3300.0
2012-04-13 11:25:00,122.5,122.56,122.41,122.52,3000.0,122.1704,122.2303,122.0807,122.1904,3000.0
2012-04-13 11:30:00,122.47,122.51,122.37,122.47,2800.0,122.1405,122.1804,122.0408,122.1405,2800.0
2012-04-13 11:35:00,122.53,122.76,122.44,122.76,3400.0,122.2004,122.4297,122.1106,122.4297,3400.0
2012-04-13 11:40:00,122.71,122.74,122.65,122.73,1400.0,122.3799,122.4098,122.32,122.3998,1400.0
2012-04-13 11:45:00,122.76,122.96,122.6,122.96,22500.0,122.4297,122.6292,122.2702,122.6292,22500.0
2012-04-13 11:50:00,122.9,122.92,122.86,122.86,1100.0,122.5694,122.5893,122.5295,122.5295,1100.0
2012-04-13 11:55:00,122.89,123.07,122.89,123.07,3800.0,122.5594,122.7389,122.5594,122.7389,3800.0
2012-04-13 12:00:00,123.01,123.08,123.0,123.02,1600.0,122.6791,122.7489,122.6691,122.689,1600.0
2012-04-13 12:05:00,123.01,123.06,123.0,123.06,1300.0,122.6791,122.7289,122.6691,122.7289,1300.0
2012-04-13 12:10:00,123.08,123.19,122.96,123.0,2100.0,122.7489,122.8586,122.6292,122.6691,2100.0
2012-04-13 12:15:00,123.0,123.12,122.96,122.96,3500.0,122.6691,122.7888,122.6292,122.6292,3500.0
2012-04-13 12:20:00,123.04,123.04,122.95,122.98,1600.0,122.709,122.709,122.6192,122.6492,1600.0
2012-04-13 12:25:00,122.97,123.05,122.95,122.98,3900.0,122.6392,122.719,122.6192,122.6492,3900.0
2012-04-13 12:30:00,122.96,123.09,122.95,123.09,3600.0,122.6292,122.7589,122.6192,122.7589,3600.0
2012-04-13 12:35:00,123.09,123.09,122.96,122.98,1700.0,122.7589,122.7589,122.6292,122.6492,1700.0
2012-04-13 12:40:00,122.98,122.98,122.89,122.97,3700.0,122.6492,122.6492,122.5594,122.6392,3700.0
2012-04-13 12:45:00,122.98,123.09,122.98,122.99,1300.0,122.6492,122.7589,122.6492,122.6591,1300.0
2012-04-13 12:50:00,122.96,123.05,122.96,123.05,700.0,122.6292,122.719,122.6292,122.719,700.0
2012-04-13 12:55:00,123.11,123.13,123.03,123.13,600.0,122.7788,122.7987,122.699,122.7987,600.0
2012-04-13 13:00:00,123.13,123.22,123.13,123.21,600.0,122.7987,122.8885,122.7987,122.8785,600.0
2012-04-13 13:05:00,123.26,123.33,123.25,123.32,2500.0,122.9284,122.9982,122.9184,122.9882,2500.0
2012-04-13 13:10:00,123.35,123.49,123.28,123.49,5900.0,123.0182,123.1578,122.9483,123.1578,5900.0
2012-04-13 13:15:00,123.45,123.48,123.38,123.4,2400.0,123.1179,123.1478,123.0481,123.068,2400.0
2012-04-13 13:20:00,123.35,123.5,123.31,123.49,2800.0,123.0182,123.1678,122.9783,123.1578,2800.0
2012-04-13 13:25:00,123.5,123.6,123.49,123.55,2400.0,123.1678,123.2675,123.1578,123.2176,2400.0
2012-04-13 13:30:00,123.5,123.5,123.33,123.38,1800.0,123.1678,123.1678,122.9982,123.0481,1800.0
2012-04-13 13:35:00,123.41,123.62,123.38,123.62,2400.0,123.078,123.2874,123.0481,123.2874,2400.0
2012-04-13 13:40:00,123.62,123.96,123.61,123.91,10300.0,123.2874,123.6265,123.2775,123.5766,10300.0
2012-04-13 13:45:00,123.85,123.92,123.78,123.78,2600.0,123.5168,123.5866,123.447,123.447,2600.0
2012-04-13 13:50:00,123.78,123.8,123.71,123.71,2200.0,123.447,123.4669,123.3772,123.3772,2200.0
2012-04-13 13:55:00,123.76,123.76,123.69,123.69,1000.0,123.4271,123.4271,123.3572,123.3572,1000.0
2012-04-13 14:00:00,123.68,123.68,123.32,123.38,9400.0,123.3473,123.3473,122.9882,123.0481,9400.0
2012-04-13 14:05:00,123.36,123.36,123.22,123.22,2800.0,123.0281,123.0281,122.8885,122.8885,2800.0
2012-04-13 14:10:00,123.22,123.25,123.13,123.13,2000.0,122.8885,122.9184,122.7987,122.7987,2000.0
2012-04-13 14:15:00,123.09,123.11,123.04,123.04,2800.0,122.7589,122.7788,122.709,122.709,2800.0
2012-04-13 14:20:00,123.03,123.03,122.86,122.86,3500.0,122.699,122.699,122.5295,122.5295,3500.0
2012-04-13 14:25:00,122.85,122.89,122.59,122.59,2900.0,122.5195,122.5594,122.2602,122.2602,2900.0
2012-04-13 14:30:00,122.59,122.67,122.53,122.6,2900.0,122.2602,122.34,122.2004,122.2702,2900.0
2012-04-13 14:35:00,122.63,122.91,122.63,122.82,9800.0,122.3001,122.5793,122.3001,122.4896,9800.0
2012-04-13 14:40:00,122.89,122.96,122.84,122.96,4700.0,122.5594,122.6292,122.5095,122.6292,4700.0
2012-04-13 14:45:00,123.0,123.06,122.95,122.97,3500.0,122.6691,122.7289,122.6192,122.6392,3500.0
2012-04-13 14:50:00,122.95,122.95,122.78,122.81,1700.0,122.6192,122.6192,122.4497,122.4796,1700.0
2012-04-13 14:55:00,122.85,122.95,122.77,122.84,4100.0,122.5195,122.6192,122.4397,122.5095,4100.0
2012-04-13 15:00:00,122.81,122.96,122.78,122.94,9300.0,122.4796,122.6292,122.4497,122.6093,9300.0
2012-04-13 15:05:00,122.92,123.27,122.91,123.27,3500.0,122.5893,122.9384,122.5793,122.9384,3500.0
2012-04-13 15:10:00,123.24,123.29,123.05,123.12,4100.0,122.9085,122.9583,122.719,122.7888,4100.0
2012-04-13 15:15:00,123.18,123.19,122.99,123.19,5300.0,122.8486,122.8586,122.6591,122.8586,5300.0
2012-04-13 15:20:00,123.12,123.13,122.92,123.0,4000.0,122.7888,122.7987,122.5893,122.6691,4000.0
2012-04-13 15:25:00,122.92,122.94,122.75,122.81,10000.0,122.5893,122.6093,122.4198,122.4796,10000.0
2012-04-13 15:30:00,122.77,122.84,122.69,122.69,7400.0,122.4397,122.5095,122.3599,122.3599,7400.0
2012-04-13 15:35:00,122.62,122.74,122.5,122.73,9600.0,122.2901,122.4098,122.1704,122.3998,9600.0
2012-04-13 15:40:00,122.67,122.93,122.67,122.88,9800.0,122.34,122.5993,122.34,122.5494,9800.0
2012-04-13 15:45:00,122.85,122.92,122.6,122.76,11400.0,122.5195,122.5893,122.2702,122.4297,11400.0
2012-04-13 15:50:00,122.81,122.85,122.58,122.79,20400.0,122.4796,122.5195,122.2502,122.4597,20400.0
2012-04-13 15:55:00,122.77,122.81,122.59,122.6,28200.0,122.4397,122.4796,122.2602,122.2702,28200.0
2012-04-16 09:30:00,123.36,124.5,123.09,123.84,16300.0,123.0281,124.1651,122.7589,123.5068,16300.0
2012-04-16 09:35:00,123.52,124.0,123.52,123.83,3700.0,123.1877,123.6664,123.1877,123.4969,3700.0
2012-04-16 09:40:00,123.71,123.75,122.88,123.0,5100.0,123.3772,123.4171,122.5494,122.6691,5100.0
2012-04-16 09:45:00,122.92,122.92,122.73,122.86,3900.0,122.5893,122.5893,122.3998,122.5295,3900.0
2012-04-16 09:50:00,122.79,122.79,121.01,121.01,16000.0,122.4597,122.4597,120.6845,120.6845,16000.0
2012-04-16 09:55:00,121.05,121.4,120.44,121.23,27000.0,120.7243,121.0734,120.116,120.9039,27000.0
2012-04-16 10:00:00,121.25,121.25,120.73,120.73,7600.0,120.9238,120.9238,120.4052,120.4052,7600.0
2012-04-16 10:05:00,120.84,121.12,120.74,120.99,8900.0,120.5149,120.7942,120.4152,120.6645,8900.0
2012-04-16 10:10:00,121.01,121.04,120.57,120.88,19200.0,120.6845,120.7144,120.2456,120.5548,19200.0
2012-04-16 10:15:00,120.94,120.95,120.33,120.41,19000.0,120.6146,120.6246,120.0063,120.0861,19000.0
2012-04-16 10:20:00,120.42,120.54,120.01,120.14,12600.0,120.096,120.2157,119.6871,119.8168,12600.0
2012-04-16 10:25:00,120.13,120.19,119.51,120.09,13100.0,119.8068,119.8667,119.1885,119.7669,13100.0
2012-04-16 10:30:00,120.18,121.25,120.18,121.08,6400.0,119.8567,120.9238,119.8567,120.7543,6400.0
2012-04-16 10:35:00,121.18,121.47,121.18,121.34,3300.0,120.854,121.1432,120.854,121.0136,3300.0
2012-04-16 10:40:00,121.42,122.05,121.35,121.71,7500.0,121.0933,121.7217,121.0235,121.3826,7500.0
2012-04-16 10:45:00,121.84,122.24,121.84,122.24,2400.0,121.5122,121.9111,121.5122,121.9111,2400.0
2012-04-16 10:50:00,122.19,122.4,122.18,122.32,3400.0,121.8613,122.0707,121.8513,121.9909,3400.0
2012-04-16 10:55:00,122.27,122.37,121.99,122.04,3900.0,121.9411,122.0408,121.6618,121.7117,3900.0
2012-04-16 11:00:00,121.91,122.46,121.91,122.35,5300.0,121.582,122.1305,121.582,122.0208,5300.0
2012-04-16 11:05:00,122.21,122.4,122.04,122.17,5900.0,121.8812,122.0707,121.7117,121.8413,5900.0
2012-04-16 11:10:00,122.26,122.35,122.12,122.21,3000.0,121.9311,122.0208,121.7915,121.8812,3000.0
2012-04-16 11:15:00,122.26,122.32,122.2,122.2,1400.0,121.9311,121.9909,121.8712,121.8712,1400.0
2012-04-16 11:20:00,122.19,122.19,121.76,121.76,4500.0,121.8613,121.8613,121.4324,121.4324,4500.0
2012-04-16 11:25:00,121.76,122.12,121.59,121.99,5700.0,121.4324,121.7915,121.2629,121.6618,5700.0
2012-04-16 11:30:00,122.02,122.02,121.85,121.95,1800.0,121.6917,121.6917,121.5222,121.6219,1800.0
2012-04-16 11:35:00,121.78,121.93,121.64,121.65,3600.0,121.4524,121.602,121.3128,121.3227,3600.0
2012-04-16 11:40:00,121.73,121.73,121.34,121.34,3600.0,121.4025,121.4025,121.0136,121.0136,3600.0
2012-04-16 11:45:00,121.35,121.45,121.31,121.34,2700.0,121.0235,121.1233,120.9836,121.0136,2700.0
2012-04-16 11:50:00,121.46,121.53,121.25,121.35,2100.0,121.1332,121.2031,120.9238,121.0235,2100.0
2012-04-16 11:55:00,121.37,121.51,121.36,121.38,1800.0,121.0435,121.1831,121.0335,121.0535,1800.0
2012-04-16 12:00:00,121.45,121.61,121.41,121.55,1600.0,121.1233,121.2828,121.0834,121.223,1600.0
2012-04-16 12:05:00,121.54,121.56,121.35,121.35,1600.0,121.213,121.233,121.0235,121.0235,1600.0
2012-04-16 12:10:00,121.45,121.47,121.4,121.46,700.0,121.1233,121.1432,121.0734,121.1332,700.0
2012-04-16 12:15:00,121.45,121.51,121.16,121.5,5000.0,121.1233,121.1831,120.834,121.1731,5000.0
2012-04-16 12:20:00,121.35,121.42,121.21,121.24,51300.0,121.0235,121.0933,120.8839,120.9138,51300.0
2012-04-16 12:25:00,121.22,121.34,121.13,121.18,2500.0,120.8939,121.0136,120.8041,120.854,2500.0
2012-04-16 12:30:00,121.12,121.24,120.87,121.08,7500.0,120.7942,120.9138,120.5448,120.7543,7500.0
2012-04-16 12:35:00,121.04,121.18,120.94,121.15,2500.0,120.7144,120.854,120.6146,120.8241,2500.0
2012-04-16 12:40:00,121.18,121.57,121.18,121.52,3600.0,120.854,121.2429,120.854,121.1931,3600.0
2012-04-16 12:45:00,121.55,121.93,121.55,121.93,3600.0,121.223,121.602,121.223,121.602,3600.0
2012-04-16 12:50:00,121.87,121.87,121.68,121.68,800.0,121.5421,121.5421,121.3526,121.3526,800.0
2012-04-16 12:55:00,121.64,122.11,121.55,122.11,3900.0,121.3128,121.7815,121.223,121.7815,3900.0
2012-04-16 13:00:00,122.12,122.12,121.91,121.91,900.0,121.7915,121.7915,121.582,121.582,900.0
2012-04-16 13:05:00,121.93,122.18,121.87,122.1,1900.0,121.602,121.8513,121.5421,121.7715,1900.0
2012-04-16 13:10:00,122.03,122.08,121.71,121.94,7700.0,121.7017,121.7516,121.3826,121.6119,7700.0
2012-04-16 13:15:00,122.01,122.22,122.0,122.09,1700.0,121.6818,121.8912,121.6718,121.7615,1700.0
2012-04-16 13:20:00,122.11,122.29,122.02,122.24,7300.0,121.7815,121.961,121.6917,121.9111,7300.0
2012-04-16 13:25:00,122.24,122.25,122.0,122.23,3700.0,121.9111,121.9211,121.6718,121.9012,3700.0
2012-04-16 13:30:00,122.16,122.2,122.05,122.09,2700.0,121.8314,121.8712,121.7217,121.7615,2700.0
2012-04-16 13:35:00,122.19,122.25,122.1,122.25,1800.0,121.8613,121.9211,121.7715,121.9211,1800.0
2012-04-16 13:40:00,122.22,122.24,122.13,122.23,2000.0,121.8912,121.9111,121.8014,121.9012,2000.0
2012-04-16 13:45:00,122.48,122.53,122.34,122.44,3800.0,122.1505,122.2004,122.0109,122.1106,3800.0
2012-04-16 13:50:00,122.42,122.54,122.4,122.49,3500.0,122.0907,122.2103,122.0707,122.1605,3500.0
2012-04-16 13:55:00,122.51,122.73,122.46,122.46,1900.0,122.1804,122.3998,122.1305,122.1305,1900.0
2012-04-16 14:00:00,122.46,122.66,122.35,122.64,4000.0,122.1305,122.33,122.0208,122.3101,4000.0
2012-04-16 14:05:00,122.63,122.65,122.31,122.38,1800.0,122.3001,122.32,121.981,122.0508,1800.0
2012-04-16 14:10:00,122.42,122.67,122.42,122.67,2400.0,122.0907,122.34,122.0907,122.34,2400.0
2012-04-16 14:15:00,122.74,122.93,122.74,122.93,3600.0,122.4098,122.5993,122.4098,122.5993,3600.0
2012-04-16 14:20:00,122.85,123.02,122.72,122.87,4000.0,122.5195,122.689,122.3899,122.5394,4000.0
2012-04-16 14:25:00,122.84,122.98,122.83,122.97,3800.0,122.5095,122.6492,122.4996,122.6392,3800.0
2012-04-16 14:30:00,122.9,123.11,122.86,123.05,5700.0,122.5694,122.7788,122.5295,122.719,5700.0
2012-04-16 14:35:00,123.06,123.2,122.95,122.96,6900.0,122.7289,122.8686,122.6192,122.6292,6900.0
2012-04-16 14:40:00,123.01,123.22,123.01,123.06,2800.0,122.6791,122.8885,122.6791,122.7289,2800.0
2012-04-16 14:45:00,123.18,123.29,123.07,123.29,7900.0,122.8486,122.9583,122.7389,122.9583,7900.0
2012-04-16 14:50:00,123.23,123.33,123.18,123.23,6000.0,122.8985,122.9982,122.8486,122.8985,6000.0
2012-04-16 14:55:00,123.2,123.21,122.92,122.98,6300.0,122.8686,122.8785,122.5893,122.6492,6300.0
2012-04-16 15:00:00,123.03,123.04,122.63,122.63,5600.0,122.699,122.709,122.3001,122.3001,5600.0
2012-04-16 15:05:00,122.66,122.82,122.66,122.77,4700.0,122.33,122.4896,122.33,122.4397,4700.0
2012-04-16 15:10:00,122.68,122.81,122.66,122.73,8200.0,122.35,122.4796,122.33,122.3998,8200.0
2012-04-16 15:15:00,122.74,122.85,122.58,122.58,5300.0,122.4098,122.5195,122.2502,122.2502,5300.0
2012-04-16 15:20:00,122.66,122.68,122.4,122.48,4900.0,122.33,122.35,122.0707,122.1505,4900.0
2012-04-16 15:25:00,122.46,122.48,122.25,122.28,3700.0,122.1305,122.1505,121.9211,121.951,3700.0
2012-04-16 15:30:00,122.3,122.49,122.26,122.26,11200.0,121.971,122.1605,121.9311,121.9311,11200.0
2012-04-16 15:35:00,122.25,122.42,122.25,122.28,6700.0,121.9211,122.0907,121.9211,121.951,6700.0
2012-04-16 15:40:00,122.3,122.43,122.21,122.37,10300.0,121.971,122.1006,121.8812,122.0408,10300.0
2012-04-16 15:45:00,122.32,122.36,121.93,122.3,16600.0,121.9909,122.0308,121.602,121.971,16600.0
2012-04-16 15:50:00,122.31,122.43,122.28,122.33,19000.0,121.981,122.1006,121.951,122.0009,19000.0
2012-04-16 15:55:00,122.32,122.62,122.28,122.53,24300.0,121.9909,122.2901,121.951,122.2004,24300.0
2012-04-17 09:30:00,123.25,123.74,122.94,123.48,7400.0,122.9184,123.4071,122.6093,123.1478,7400.0
2012-04-17 09:35:00,123.59,124.36,123.56,124.32,7300.0,123.2575,124.0254,123.2276,123.9855,7300.0
2012-04-17 09:40:00,124.18,124.66,123.84,123.84,19300.0,123.8459,124.3246,123.5068,123.5068,19300.0
2012-04-17 09:45:00,123.86,124.03,123.77,123.9,3300.0,123.5268,123.6963,123.437,123.5667,3300.0
2012-04-17 09:50:00,123.96,124.21,123.83,123.83,4800.0,123.6265,123.8758,123.4969,123.4969,4800.0
2012-04-17 09:55:00,123.87,124.0,123.59,123.91,9800.0,123.5368,123.6664,123.2575,123.5766,9800.0
2012-04-17 10:00:00,123.89,123.91,122.96,123.04,3500.0,123.5567,123.5766,122.6292,122.709,3500.0
2012-04-17 10:05:00,123.03,123.48,123.03,123.48,3400.0,122.699,123.1478,122.699,123.1478,3400.0
2012-04-17 10:10:00,123.48,123.55,123.08,123.55,6200.0,123.1478,123.2176,122.7489,123.2176,6200.0
2012-04-17 10:15:00,123.51,123.63,123.11,123.35,26200.0,123.1777,123.2974,122.7788,123.0182,26200.0
2012-04-17 10:20:00,123.42,123.43,123.14,123.31,4000.0,123.088,123.0979,122.8087,122.9783,4000.0
2012-04-17 10:25:00,123.21,123.38,123.11,123.2,3800.0,122.8785,123.0481,122.7788,122.8686,3800.0
2012-04-17 10:30:00,123.2,123.3,123.13,123.14,2500.0,122.8686,122.9683,122.7987,122.8087,2500.0
2012-04-17 10:35:00,123.15,123.71,123.08,123.57,5100.0,122.8187,123.3772,122.7489,123.2376,5100.0
2012-04-17 10:40:00,123.52,123.84,123.5,123.59,38300.0,123.1877,123.5068,123.1678,123.2575,38300.0
2012-04-17 10:45:00,123.51,123.65,123.48,123.63,3000.0,123.1777,123.3173,123.1478,123.2974,3000.0
2012-04-17 10:50:00,123.64,123.73,123.56,123.73,3800.0,123.3074,123.3971,123.2276,123.3971,3800.0
2012-04-17 10:55:00,123.8,123.8,123.63,123.7,2000.0,123.4669,123.4669,123.2974,123.3672,2000.0
2012-04-17 11:00:00,123.73,124.0,123.7,123.88,8400.0,123.3971,123.6664,123.3672,123.5467,8400.0
2012-04-17 11:05:00,123.88,124.16,123.86,124.15,8300.0,123.5467,123.826,123.5268,123.816,8300.0
2012-04-17 11:10:00,124.14,124.59,124.12,124.59,8100.0,123.806,124.2548,123.7861,124.2548,8100.0
2012-04-17 11:15:00,124.59,124.72,124.45,124.55,8800.0,124.2548,124.3845,124.1152,124.2149,8800.0
2012-04-17 11:20:00,124.52,124.66,124.24,124.27,7700.0,124.185,124.3246,123.9058,123.9357,7700.0
2012-04-17 11:25:00,124.23,124.31,124.12,124.31,3400.0,123.8958,123.9756,123.7861,123.9756,3400.0
2012-04-17 11:30:00,124.4,124.4,124.08,124.27,1600.0,124.0653,124.0653,123.7462,123.9357,1600.0
2012-04-17 11:35:00,124.26,124.69,124.26,124.69,3300.0,123.9257,124.3546,123.9257,124.3546,3300.0
2012-04-17 11:40:00,124.66,124.67,124.42,124.44,4800.0,124.3246,124.3346,124.0853,124.1052,4800.0
2012-04-17 11:45:00,124.43,124.54,124.26,124.54,2500.0,124.0953,124.205,123.9257,124.205,2500.0
2012-04-17 11:50:00,124.49,124.52,124.36,124.38,1300.0,124.1551,124.185,124.0254,124.0454,1300.0
2012-04-17 11:55:00,124.34,124.47,124.25,124.25,2800.0,124.0055,124.1351,123.9157,123.9157,2800.0
2012-04-17 12:00:00,124.31,124.46,124.28,124.37,1000.0,123.9756,124.1252,123.9457,124.0354,1000.0
2012-04-17 12:05:00,124.41,124.41,124.2,124.28,2000.0,124.0753,124.0753,123.8659,123.9457,2000.0
2012-04-17 12:10:00,124.24,124.48,124.24,124.48,2100.0,123.9058,124.1451,123.9058,124.1451,2100.0
2012-04-17 12:15:00,124.52,124.52,124.24,124.47,2600.0,124.185,124.185,123.9058,124.1351,2600.0
2012-04-17 12:20:00,124.4,124.4,124.29,124.29,1000.0,124.0653,124.0653,123.9556,123.9556,1000.0
2012-04-17 12:25:00,124.27,124.44,124.27,124.43,2500.0,123.9357,124.1052,123.9357,124.0953,2500.0
2012-04-17 12:30:00,124.48,124.48,124.13,124.19,3700.0,124.1451,124.1451,123.7961,123.8559,3700.0
2012-04-17 12:35:00,124.2,124.26,124.18,124.2,4000.0,123.8659,123.9257,123.8459,123.8659,4000.0
2012-04-17 12:40:00,124.2,124.2,124.13,124.18,2400.0,123.8659,123.8659,123.7961,123.8459,2400.0
2012-04-17 12:45:00,124.09,124.12,123.94,124.04,5400.0,123.7562,123.7861,123.6066,123.7063,5400.0
2012-04-17 12:50:00,124.0,124.03,123.7,123.7,2200.0,123.6664,123.6963,123.3672,123.3672,2200.0
2012-04-17 12:55:00,123.72,124.19,123.72,124.19,12100.0,123.3872,123.8559,123.3872,123.8559,12100.0
2012-04-17 13:00:00,124.06,124.08,123.86,124.08,7200.0,123.7262,123.7462,123.5268,123.7462,7200.0
2012-04-17 13:05:00,124.09,124.19,124.07,124.19,2100.0,123.7562,123.8559,123.7362,123.8559,2100.0
2012-04-17 13:10:00,124.19,124.19,123.91,123.97,3200.0,123.8559,123.8559,123.5766,123.6365,3200.0
2012-04-17 13:15:00,124.01,124.38,123.97,124.38,6800.0,123.6764,124.0454,123.6365,124.0454,6800.0
2012-04-17 13:20:00,124.38,124.69,124.38,124.56,6300.0,124.0454,124.3546,124.0454,124.2249,6300.0
2012-04-17 13:25:00,124.53,124.86,124.53,124.77,7500.0,124.195,124.5241,124.195,124.4343,7500.0
2012-04-17 13:30:00,124.74,124.74,124.54,124.54,1700.0,124.4044,124.4044,124.205,124.205,1700.0
2012-04-17 13:35:00,124.59,124.7,124.55,124.64,6100.0,124.2548,124.3645,124.2149,124.3047,6100.0
2012-04-17 13:40:00,124.64,124.71,124.6,124.64,5000.0,124.3047,124.3745,124.2648,124.3047,5000.0
2012-04-17 13:45:00,124.65,124.66,124.25,124.25,3600.0,124.3147,124.3246,123.9157,123.9157,3600.0
2012-04-17 13:50:00,124.27,124.31,124.24,124.24,4400.0,123.9357,123.9756,123.9058,123.9058,4400.0
2012-04-17 13:55:00,124.24,124.38,124.22,124.35,3700.0,123.9058,124.0454,123.8858,124.0155,3700.0
2012-04-17 14:00:00,124.35,124.55,124.35,124.55,3900.0,124.0155,124.2149,124.0155,124.2149,3900.0
2012-04-17 14:05:00,124.56,124.75,124.55,124.74,6000.0,124.2249,124.4144,124.2149,124.4044,6000.0
2012-04-17 14:10:00,124.75,124.85,124.75,124.85,2800.0,124.4144,124.5141,124.4144,124.5141,2800.0
2012-04-17 14:15:00,124.88,124.88,124.76,124.81,5400.0,124.544,124.544,124.4244,124.4742,5400.0
2012-04-17 14:20:00,124.8,124.98,124.8,124.98,6500.0,124.4643,124.6438,124.4643,124.6438,6500.0
2012-04-17 14:25:00,124.98,125.0,124.74,124.82,23700.0,124.6438,124.6637,124.4044,124.4842,23700.0
2012-04-17 14:30:00,124.75,124.82,124.59,124.63,7000.0,124.4144,124.4842,124.2548,124.2947,7000.0
2012-04-17 14:35:00,124.59,124.59,124.39,124.41,1100.0,124.2548,124.2548,124.0554,124.0753,1100.0
2012-04-17 14:40:00,124.4,124.42,124.19,124.19,2500.0,124.0653,124.0853,123.8559,123.8559,2500.0
2012-04-17 14:45:00,124.21,124.34,124.21,124.28,5800.0,123.8758,124.0055,123.8758,123.9457,5800.0
2012-04-17 14:50:00,124.28,124.41,124.23,124.41,3900.0,123.9457,124.0753,123.8958,124.0753,3900.0
2012-04-17 14:55:00,124.42,124.81,124.42,124.81,5800.0,124.0853,124.4742,124.0853,124.4742,5800.0
2012-04-17 15:00:00,124.81,124.85,124.62,124.81,9600.0,124.4742,124.5141,124.2847,124.4742,9600.0
2012-04-17 15:05:00,124.77,124.79,124.69,124.7,4400.0,124.4343,124.4543,124.3546,124.3645,4400.0
2012-04-17 15:10:00,124.77,124.77,124.52,124.57,3200.0,124.4343,124.4343,124.185,124.2349,3200.0
2012-04-17 15:15:00,124.64,124.65,124.21,124.24,8100.0,124.3047,124.3147,123.8758,123.9058,8100.0
2012-04-17 15:20:00,124.32,124.32,124.16,124.29,13100.0,123.9855,123.9855,123.826,123.9556,13100.0
2012-04-17 15:25:00,124.25,124.37,124.2,124.36,8400.0,123.9157,124.0354,123.8659,124.0254,8400.0
2012-04-17 15:30:00,124.37,124.38,124.25,124.25,5700.0,124.0354,124.0454,123.9157,123.9157,5700.0
2012-04-17 15:35:00,124.24,124.3,123.91,123.96,8500.0,123.9058,123.9656,123.5766,123.6265,8500.0
2012-04-17 15:40:00,123.98,124.06,123.72,123.8,21100.0,123.6465,123.7262,123.3872,123.4669,21100.0
2012-04-17 15:45:00,123.77,123.79,123.39,123.43,18900.0,123.437,123.457,123.058,123.0979,18900.0
2012-04-17 15:50:00,123.43,123.78,123.35,123.71,34000.0,123.0979,123.447,123.0182,123.3772,34000.0
2012-04-17 15:55:00,123.68,123.78,123.44,123.45,45900.0,123.3473,123.447,123.1079,123.1179,45900.0
2012-04-18 09:30:00,123.21,123.31,122.55,123.13,8200.0,122.8785,122.9783,122.2203,122.7987,8200.0
2012-04-18 09:35:00,123.16,123.49,123.06,123.49,2600.0,122.8287,123.1578,122.7289,123.1578,2600.0
2012-04-18 09:40:00,123.51,123.63,122.8,122.8,12700.0,123.1777,123.2974,122.4696,122.4696,12700.0
2012-04-18 09:45:00,122.84,123.46,122.8,123.24,17700.0,122.5095,123.1279,122.4696,122.9085,17700.0
2012-04-18 09:50:00,123.23,123.28,122.93,123.03,14100.0,122.8985,122.9483,122.5993,122.699,14100.0
2012-04-18 09:55:00,123.3,123.3,122.9,123.19,7300.0,122.9683,122.9683,122.5694,122.8586,7300.0
2012-04-18 10:00:00,123.29,123.3,123.04,123.17,17700.0,122.9583,122.9683,122.709,122.8386,17700.0
2012-04-18 10:05:00,123.2,123.31,123.09,123.2,12300.0,122.8686,122.9783,122.7589,122.8686,12300.0
2012-04-18 10:10:00,123.23,123.43,123.06,123.34,22300.0,122.8985,123.0979,122.7289,123.0082,22300.0
2012-04-18 10:15:00,123.35,123.35,123.19,123.25,9400.0,123.0182,123.0182,122.8586,122.9184,9400.0
2012-04-18 10:20:00,123.31,123.35,123.18,123.35,3200.0,122.9783,123.0182,122.8486,123.0182,3200.0
2012-04-18 10:25:00,123.28,123.85,123.28,123.78,4300.0,122.9483,123.5168,122.9483,123.447,4300.0
2012-04-18 10:30:00,123.78,123.89,123.64,123.72,7300.0,123.447,123.5567,123.3074,123.3872,7300.0
2012-04-18 10:35:00,123.73,123.8,123.66,123.74,6200.0,123.3971,123.4669,123.3273,123.4071,6200.0
2012-04-18 10:40:00,123.71,123.74,123.55,123.72,3600.0,123.3772,123.4071,123.2176,123.3872,3600.0
2012-04-18 10:45:00,123.71,123.75,123.56,123.7,5100.0,123.3772,123.4171,123.2276,123.3672,5100.0
2012-04-18 10:50:00,123.7,123.73,123.59,123.63,3300.0,123.3672,123.3971,123.2575,123.2974,3300.0
2012-04-18 10:55:00,123.7,123.7,123.38,123.39,3300.0,123.3672,123.3672,123.0481,123.058,3300.0
2012-04-18 11:00:00,123.4,123.51,123.39,123.51,6800.0,123.068,123.1777,123.058,123.1777,6800.0
2012-04-18 11:05:00,123.47,123.47,123.17,123.34,5300.0,123.1378,123.1378,122.8386,123.0082,5300.0
2012-04-18 11:10:00,123.39,123.39,123.07,123.1,4700.0,123.058,123.058,122.7389,122.7688,4700.0
2012-04-18 11:15:00,123.07,123.11,122.83,122.94,6100.0,122.7389,122.7788,122.4996,122.6093,6100.0
2012-04-18 11:20:00,122.87,122.91,122.83,122.87,5500.0,122.5394,122.5793,122.4996,122.5394,5500.0
2012-04-18 11:25:00,122.85,122.86,122.72,122.79,3200.0,122.5195,122.5295,122.3899,122.4597,3200.0
2012-04-18 11:30:00,122.75,122.75,122.45,122.5,4700.0,122.4198,122.4198,122.1206,122.1704,4700.0
2012-04-18 11:35:00,122.45,122.65,122.43,122.63,4300.0,122.1206,122.32,122.1006,122.3001,4300.0
2012-04-18 11:40:00,122.7,122.7,122.63,122.7,3200.0,122.3699,122.3699,122.3001,122.3699,3200.0
2012-04-18 11:45:00,122.67,122.7,122.65,122.7,3500.0,122.34,122.3699,122.32,122.3699,3500.0
2012-04-18 11:50:00,122.7,122.87,122.7,122.87,6300.0,122.3699,122.5394,122.3699,122.5394,6300.0
2012-04-18 11:55:00,122.87,122.9,122.73,122.81,6600.0,122.5394,122.5694,122.3998,122.4796,6600.0
2012-04-18 12:00:00,122.8,123.07,122.78,123.04,3500.0,122.4696,122.7389,122.4497,122.709,3500.0
2012-04-18 12:05:00,123.05,123.22,123.04,123.2,8800.0,122.719,122.8885,122.709,122.8686,8800.0
2012-04-18 12:10:00,123.19,123.25,123.07,123.1,4300.0,122.8586,122.9184,122.7389,122.7688,4300.0
2012-04-18 12:15:00,123.2,123.25,123.14,123.2,3100.0,122.8686,122.9184,122.8087,122.8686,3100.0
2012-04-18 12:20:00,123.21,123.25,123.17,123.25,3400.0,122.8785,122.9184,122.8386,122.9184,3400.0
2012-04-18 12:25:00,123.23,123.25,123.14,123.17,3200.0,122.8985,122.9184,122.8087,122.8386,3200.0
2012-04-18 12:30:00,123.13,123.18,123.1,123.1,1800.0,122.7987,122.8486,122.7688,122.7688,1800.0
2012-04-18 12:35:00,123.05,123.06,122.95,123.04,5500.0,122.719,122.7289,122.6192,122.709,5500.0
2012-04-18 12:40:00,123.05,123.25,123.03,123.19,6000.0,122.719,122.9184,122.699,122.8586,6000.0
2012-04-18 12:45:00,123.21,123.32,123.21,123.28,3000.0,122.8785,122.9882,122.8785,122.9483,3000.0
2012-04-18 12:50:00,123.3,123.35,123.15,123.2,2900.0,122.9683,123.0182,122.8187,122.8686,2900.0
2012-04-18 12:55:00,123.28,123.34,123.24,123.34,3600.0,122.9483,123.0082,122.9085,123.0082,3600.0
2012-04-18 13:00:00,123.35,123.35,123.3,123.34,4200.0,123.0182,123.0182,122.9683,123.0082,4200.0
2012-04-18 13:05:00,123.34,123.39,123.28,123.34,4600.0,123.0082,123.058,122.9483,123.0082,4600.0
2012-04-18 13:10:00,123.35,123.43,123.33,123.43,2600.0,123.0182,123.0979,122.9982,123.0979,2600.0
2012-04-18 13:15:00,123.4,123.45,123.31,123.43,4600.0,123.068,123.1179,122.9783,123.0979,4600.0
2012-04-18 13:20:00,123.42,123.45,123.37,123.41,3400.0,123.088,123.1179,123.0381,123.078,3400.0
2012-04-18 13:25:00,123.41,123.55,123.41,123.53,4300.0,123.078,123.2176,123.078,123.1977,4300.0
2012-04-18 13:30:00,123.54,123.55,123.45,123.45,3100.0,123.2076,123.2176,123.1179,123.1179,3100.0
2012-04-18 13:35:00,123.48,123.54,123.15,123.15,5300.0,123.1478,123.2076,122.8187,122.8187,5300.0
2012-04-18 13:40:00,123.11,123.32,123.08,123.26,2900.0,122.7788,122.9882,122.7489,122.9284,2900.0
2012-04-18 13:45:00,123.32,123.44,123.32,123.44,600.0,122.9882,123.1079,122.9882,123.1079,600.0
2012-04-18 13:50:00,123.5,123.55,123.43,123.55,3500.0,123.1678,123.2176,123.0979,123.2176,3500.0
2012-04-18 13:55:00,123.55,123.59,123.43,123.51,3900.0,123.2176,123.2575,123.0979,123.1777,3900.0
2012-04-18 14:00:00,123.52,123.67,123.52,123.67,5600.0,123.1877,123.3373,123.1877,123.3373,5600.0
2012-04-18 14:05:00,123.7,123.79,123.7,123.74,3000.0,123.3672,123.457,123.3672,123.4071,3000.0
2012-04-18 14:10:00,123.77,123.83,123.63,123.68,4900.0,123.437,123.4969,123.2974,123.3473,4900.0
2012-04-18 14:15:00,123.69,123.96,123.63,123.96,10400.0,123.3572,123.6265,123.2974,123.6265,10400.0
2012-04-18 14:20:00,124.01,124.54,123.99,124.42,9700.0,123.6764,124.205,123.6564,124.0853,9700.0
2012-04-18 14:25:00,124.45,124.5,124.2,124.2,3000.0,124.1152,124.1651,123.8659,123.8659,3000.0
2012-04-18 14:30:00,124.2,124.56,124.2,124.56,3000.0,123.8659,124.2249,123.8659,124.2249,3000.0
2012-04-18 14:35:00,124.55,124.63,124.55,124.59,2400.0,124.2149,124.2947,124.2149,124.2548,2400.0
2012-04-18 14:40:00,124.66,124.74,124.6,124.66,2900.0,124.3246,124.4044,124.2648,124.3246,2900.0
2012-04-18 14:45:00,124.63,124.75,124.62,124.71,4200.0,124.2947,124.4144,124.2847,124.3745,4200.0
2012-04-18 14:50:00,124.71,124.77,124.59,124.59,2500.0,124.3745,124.4343,124.2548,124.2548,2500.0
2012-04-18 14:55:00,124.59,124.62,124.5,124.55,4100.0,124.2548,124.2847,124.1651,124.2149,4100.0
2012-04-18 15:00:00,124.53,124.71,124.51,124.59,5700.0,124.195,124.3745,124.175,124.2548,5700.0
2012-04-18 15:05:00,124.56,124.59,124.35,124.35,4300.0,124.2249,124.2548,124.0155,124.0155,4300.0
2012-04-18 15:10:00,124.37,124.38,124.17,124.18,4900.0,124.0354,124.0454,123.8359,123.8459,4900.0
2012-04-18 15:15:00,124.17,124.18,124.1,124.12,2600.0,123.8359,123.8459,123.7661,123.7861,2600.0
2012-04-18 15:20:00,124.11,124.44,124.1,124.44,5700.0,123.7761,124.1052,123.7661,124.1052,5700.0
2012-04-18 15:25:00,124.51,124.51,124.1,124.1,5400.0,124.175,124.175,123.7661,123.7661,5400.0
2012-04-18 15:30:00,124.09,124.15,123.95,124.15,3100.0,123.7562,123.816,123.6165,123.816,3100.0
2012-04-18 15:35:00,124.13,124.18,124.09,124.18,3500.0,123.7961,123.8459,123.7562,123.8459,3500.0
2012-04-18 15:40:00,124.14,124.15,123.98,124.1,12400.0,123.806,123.816,123.6465,123.7661,12400.0
2012-04-18 15:45:00,124.13,124.15,124.01,124.04,7800.0,123.7961,123.816,123.6764,123.7063,7800.0
2012-04-18 15:50:00,124.08,124.2,124.0,124.06,21100.0,123.7462,123.8659,123.6664,123.7262,21100.0
2012-04-18 15:55:00,124.08,124.14,124.01,124.1,17100.0,123.7462,123.806,123.6764,123.7661,17100.0
2012-04-19 09:30:00,124.32,124.97,124.32,124.97,14400.0,123.9855,124.6338,123.9855,124.6338,14400.0
2012-04-19 09:35:00,124.97,125.79,124.97,125.23,52100.0,124.6338,125.4516,124.6338,124.8931,52100.0
2012-04-19 09:40:00,125.31,126.39,125.31,126.39,18400.0,124.9729,126.05,124.9729,126.05,18400.0
2012-04-19 09:45:00,126.34,126.75,126.16,126.41,10000.0,126.0001,126.409,125.8206,126.0699,10000.0
2012-04-19 09:50:00,126.51,126.65,125.56,125.92,17800.0,126.1697,126.3093,125.2222,125.5812,17800.0
2012-04-19 09:55:00,125.86,125.94,125.3,125.45,9000.0,125.5214,125.6012,124.9629,125.1125,9000.0
2012-04-19 10:00:00,125.43,125.59,124.64,124.8,12600.0,125.0926,125.2521,124.3047,124.4643,12600.0
2012-04-19 10:05:00,124.79,125.53,124.72,125.51,12100.0,124.4543,125.1923,124.3845,125.1723,12100.0
2012-04-19 10:10:00,125.5,126.4,125.5,126.26,7500.0,125.1624,126.06,125.1624,125.9203,7500.0
2012-04-19 10:15:00,126.25,126.4,126.03,126.21,11500.0,125.9104,126.06,125.6909,125.8705,11500.0
2012-04-19 10:20:00,126.21,126.76,126.13,126.5,12400.0,125.8705,126.419,125.7907,126.1597,12400.0
2012-04-19 10:25:00,126.5,126.53,126.16,126.4,14800.0,126.1597,126.1896,125.8206,126.06,14800.0
2012-04-19 10:30:00,126.4,127.0,126.35,126.91,7400.0,126.06,126.6583,126.0101,126.5686,7400.0
2012-04-19 10:35:00,127.0,127.52,126.88,127.49,17900.0,126.6583,127.1769,126.5387,127.147,17900.0
2012-04-19 10:40:00,127.55,127.8,127.23,127.38,7000.0,127.2069,127.4562,126.8877,127.0373,7000.0
2012-04-19 10:45:00,127.37,127.37,126.74,126.86,2800.0,127.0273,127.0273,126.399,126.5187,2800.0
2012-04-19 10:50:00,126.87,126.88,126.72,126.8,1100.0,126.5287,126.5387,126.3791,126.4589,1100.0
2012-04-19 10:55:00,126.93,127.1,126.8,126.92,3500.0,126.5885,126.7581,126.4589,126.5786,3500.0
2012-04-19 11:00:00,126.9,127.29,126.82,127.29,3800.0,126.5586,126.9476,126.4788,126.9476,3800.0
2012-04-19 11:05:00,127.4,127.44,126.75,126.9,11800.0,127.0573,127.0972,126.409,126.5586,11800.0
2012-04-19 11:10:00,126.81,126.83,126.6,126.74,12800.0,126.4688,126.4888,126.2594,126.399,12800.0
2012-04-19 11:15:00,126.81,126.93,126.67,126.67,4100.0,126.4688,126.5885,126.3292,126.3292,4100.0
2012-04-19 11:20:00,126.72,127.0,126.68,126.9,4700.0,126.3791,126.6583,126.3392,126.5586,4700.0
2012-04-19 11:25:00,126.95,127.12,126.78,127.12,7200.0,126.6085,126.778,126.4389,126.778,7200.0
2012-04-19 11:30:00,127.04,127.04,126.9,127.01,1400.0,126.6982,126.6982,126.5586,126.6683,1400.0
2012-04-19 11:35:00,126.99,126.99,126.9,126.97,4700.0,126.6484,126.6484,126.5586,126.6284,4700.0
2012-04-19 11:40:00,126.97,127.38,126.85,127.37,5800.0,126.6284,127.0373,126.5087,127.0273,5800.0
2012-04-19 11:45:00,127.32,127.39,127.07,127.31,3800.0,126.9775,127.0473,126.7281,126.9675,3800.0
2012-04-19 11:50:00,127.45,127.64,127.41,127.6,5000.0,127.1071,127.2966,127.0672,127.2567,5000.0
2012-04-19 11:55:00,127.61,127.68,127.37,127.4,3900.0,127.2667,127.3365,127.0273,127.0573,3900.0
2012-04-19 12:00:00,127.29,127.3,126.84,126.86,14500.0,126.9476,126.9575,126.4988,126.5187,14500.0
2012-04-19 12:05:00,127.0,127.01,126.58,126.59,6700.0,126.6583,126.6683,126.2395,126.2494,6700.0
2012-04-19 12:10:00,126.5,126.74,126.38,126.66,4000.0,126.1597,126.399,126.04,126.3193,4000.0
2012-04-19 12:15:00,126.6,126.64,126.0,126.0,14200.0,126.2594,126.2993,125.661,125.661,14200.0
2012-04-19 12:20:00,126.02,126.12,125.92,126.0,6600.0,125.681,125.7807,125.5812,125.661,6600.0
2012-04-19 12:25:00,125.92,125.93,125.76,125.8,3800.0,125.5812,125.5912,125.4217,125.4616,3800.0
2012-04-19 12:30:00,125.85,125.87,125.7,125.71,6300.0,125.5114,125.5314,125.3618,125.3718,6300.0
2012-04-19 12:35:00,125.76,125.96,125.64,125.85,3100.0,125.4217,125.6211,125.302,125.5114,3100.0
2012-04-19 12:40:00,125.95,126.23,125.94,126.12,1800.0,125.6112,125.8904,125.6012,125.7807,1800.0
2012-04-19 12:45:00,126.04,126.13,126.01,126.07,3800.0,125.7009,125.7907,125.671,125.7308,3800.0
2012-04-19 12:50:00,126.02,126.09,126.02,126.02,700.0,125.681,125.7508,125.681,125.681,700.0
2012-04-19 12:55:00,126.01,126.05,125.86,125.92,2600.0,125.671,125.7109,125.5214,125.5812,2600.0
2012-04-19 13:00:00,125.83,126.0,125.83,125.92,1800.0,125.4915,125.661,125.4915,125.5812,1800.0
2012-04-19 13:05:00,125.91,126.4,125.76,126.37,8200.0,125.5713,126.06,125.4217,126.03,8200.0
2012-04-19 13:10:00,126.34,126.34,125.63,125.72,3600.0,126.0001,126.0001,125.292,125.3818,3600.0
2012-04-19 13:15:00,125.66,125.74,125.55,125.64,4200.0,125.3219,125.4017,125.2122,125.302,4200.0
2012-04-19 13:20:00,125.65,125.68,125.21,125.41,6700.0,125.312,125.3419,124.8732,125.0726,6700.0
2012-04-19 13:25:00,125.38,125.68,125.38,125.57,6600.0,125.0427,125.3419,125.0427,125.2322,6600.0
2012-04-19 13:30:00,125.48,125.67,125.41,125.55,3900.0,125.1424,125.3319,125.0726,125.2122,3900.0
2012-04-19 13:35:00,125.52,125.54,125.27,125.34,6100.0,125.1823,125.2023,124.933,125.0028,6100.0
2012-04-19 13:40:00,125.33,125.39,125.2,125.2,1900.0,124.9928,125.0527,124.8632,124.8632,1900.0
2012-04-19 13:45:00,125.24,125.34,125.23,125.28,3200.0,124.9031,125.0028,124.8931,124.943,3200.0
2012-04-19 13:50:00,125.22,125.3,125.08,125.1,3400.0,124.8831,124.9629,124.7435,124.7634,3400.0
2012-04-19 13:55:00,125.09,125.22,125.0,125.04,6200.0,124.7535,124.8831,124.6637,124.7036,6200.0
2012-04-19 14:00:00,125.04,125.31,125.04,125.31,2200.0,124.7036,124.9729,124.7036,124.9729,2200.0
2012-04-19 14:05:00,125.42,125.69,125.42,125.69,3300.0,125.0826,125.3519,125.0826,125.3519,3300.0
2012-04-19 14:10:00,125.67,125.68,125.2,125.5,8700.0,125.3319,125.3419,124.8632,125.1624,8700.0
2012-04-19 14:15:00,125.49,125.51,125.18,125.36,5700.0,125.1524,125.1723,124.8432,125.0227,5700.0
2012-04-19 14:20:00,125.36,125.37,125.09,125.18,5700.0,125.0227,125.0327,124.7535,124.8432,5700.0
2012-04-19 14:25:00,125.22,125.43,125.01,125.09,6000.0,124.8831,125.0926,124.6737,124.7535,6000.0
2012-04-19 14:30:00,125.2,125.23,124.97,125.02,5500.0,124.8632,124.8931,124.6338,124.6837,5500.0
2012-04-19 14:35:00,124.96,125.13,124.91,125.12,13700.0,124.6238,124.7934,124.574,124.7834,13700.0
2012-04-19 14:40:00,125.17,125.35,125.01,125.35,5500.0,124.8333,125.0128,124.6737,125.0128,5500.0
2012-04-19 14:45:00,125.28,125.46,125.24,125.24,7600.0,124.943,125.1225,124.9031,124.9031,7600.0
2012-04-19 14:50:00,125.23,125.44,125.06,125.36,5600.0,124.8931,125.1025,124.7236,125.0227,5600.0
2012-04-19 14:55:00,125.34,125.45,125.27,125.31,6600.0,125.0028,125.1125,124.933,124.9729,6600.0
2012-04-19 15:00:00,125.35,125.61,125.34,125.57,8500.0,125.0128,125.2721,125.0028,125.2322,8500.0
2012-04-19 15:05:00,125.57,125.62,125.33,125.42,7500.0,125.2322,125.282,124.9928,125.0826,7500.0
2012-04-19 15:10:00,125.37,125.72,125.37,125.54,9100.0,125.0327,125.3818,125.0327,125.2023,9100.0
2012-04-19 15:15:00,125.53,125.69,125.34,125.51,11500.0,125.1923,125.3519,125.0028,125.1723,11500.0
2012-04-19 15:20:00,125.54,125.64,125.39,125.44,6800.0,125.2023,125.302,125.0527,125.1025,6800.0
2012-04-19 15:25:00,125.44,125.73,125.39,125.63,7200.0,125.1025,125.3918,125.0527,125.292,7200.0
2012-04-19 15:30:00,125.63,125.77,125.52,125.75,6400.0,125.292,125.4316,125.1823,125.4117,6400.0
2012-04-19 15:35:00,125.72,125.95,125.71,125.84,12000.0,125.3818,125.6112,125.3718,125.5015,12000.0
2012-04-19 15:40:00,125.92,126.06,125.87,126.02,11400.0,125.5812,125.7209,125.5314,125.681,11400.0
2012-04-19 15:45:00,126.0,126.27,125.85,125.92,19100.0,125.661,125.9303,125.5114,125.5812,19100.0
2012-04-19 15:50:00,125.88,125.91,125.58,125.88,17400.0,125.5413,125.5713,125.2422,125.5413,17400.0
2012-04-19 15:55:00,125.83,125.99,125.8,125.97,22000.0,125.4915,125.6511,125.4616,125.6311,22000.0
2012-04-20 09:30:00,126.02,126.28,125.66,126.03,7300.0,125.681,125.9403,125.3219,125.6909,7300.0
2012-04-20 09:35:00,126.19,126.45,125.77,125.85,11100.0,125.8505,126.1098,125.4316,125.5114,11100.0
2012-04-20 09:40:00,125.99,126.35,125.41,125.41,4200.0,125.6511,126.0101,125.0726,125.0726,4200.0
2012-04-20 09:45:00,125.29,125.74,125.29,125.74,4100.0,124.9529,125.4017,124.9529,125.4017,4100.0
2012-04-20 09:50:00,125.76,126.66,125.7,126.37,10700.0,125.4217,126.3193,125.3618,126.03,10700.0
2012-04-20 09:55:00,126.48,126.7,126.3,126.4,11400.0,126.1397,126.3591,125.9602,126.06,11400.0
2012-04-20 10:00:00,126.44,126.8,126.35,126.6,8200.0,126.0998,126.4589,126.0101,126.2594,8200.0
2012-04-20 10:05:00,126.68,126.83,126.3,126.59,10900.0,126.3392,126.4888,125.9602,126.2494,10900.0
2012-04-20 10:10:00,126.6,126.63,126.47,126.62,2900.0,126.2594,126.2893,126.1298,126.2794,2900.0
2012-04-20 10:15:00,126.71,126.83,126.55,126.66,4300.0,126.3691,126.4888,126.2095,126.3193,4300.0
2012-04-20 10:20:00,126.7,126.88,126.64,126.68,5300.0,126.3591,126.5387,126.2993,126.3392,5300.0
2012-04-20 10:25:00,126.79,126.81,126.63,126.77,4200.0,126.4489,126.4688,126.2893,126.429,4200.0
2012-04-20 10:30:00,126.73,126.8,126.58,126.58,8500.0,126.3891,126.4589,126.2395,126.2395,8500.0
2012-04-20 10:35:00,126.58,126.78,126.58,126.76,2500.0,126.2395,126.4389,126.2395,126.419,2500.0
2012-04-20 10:40:00,126.92,127.01,126.86,126.98,4000.0,126.5786,126.6683,126.5187,126.6384,4000.0
2012-04-20 10:45:00,126.98,127.11,126.83,127.03,2700.0,126.6384,126.768,126.4888,126.6883,2700.0
2012-04-20 10:50:00,127.02,127.09,126.95,126.96,4200.0,126.6783,126.7481,126.6085,126.6184,4200.0
2012-04-20 10:55:00,127.0,127.08,126.93,126.96,4400.0,126.6583,126.7381,126.5885,126.6184,4400.0
2012-04-20 11:00:00,127.03,127.12,126.83,126.94,4700.0,126.6883,126.778,126.4888,126.5985,4700.0
2012-04-20 11:05:00,126.99,127.0,126.98,127.0,600.0,126.6484,126.6583,126.6384,126.6583,600.0
2012-04-20 11:10:00,126.99,127.24,126.98,127.21,2300.0,126.6484,126.8977,126.6384,126.8678,2300.0
2012-04-20 11:15:00,127.28,127.43,127.28,127.43,1900.0,126.9376,127.0872,126.9376,127.0872,1900.0
2012-04-20 11:20:00,127.48,127.57,127.27,127.35,3300.0,127.137,127.2268,126.9276,127.0074,3300.0
2012-04-20 11:25:00,127.41,127.45,127.31,127.37,3700.0,127.0672,127.1071,126.9675,127.0273,3700.0
2012-04-20 11:30:00,127.38,127.51,127.21,127.32,16000.0,127.0373,127.167,126.8678,126.9775,16000.0
2012-04-20 11:35:00,127.28,127.47,127.24,127.47,1500.0,126.9376,127.1271,126.8977,127.1271,1500.0
2012-04-20 11:40:00,127.58,127.58,127.37,127.37,5200.0,127.2368,127.2368,127.0273,127.0273,5200.0
2012-04-20 11:45:00,127.36,127.43,127.25,127.3,2600.0,127.0174,127.0872,126.9077,126.9575,2600.0
2012-04-20 11:50:00,127.19,127.19,127.16,127.16,600.0,126.8478,126.8478,126.8179,126.8179,600.0
2012-04-20 11:55:00,127.27,127.27,127.09,127.27,1500.0,126.9276,126.9276,126.7481,126.9276,1500.0
2012-04-20 12:00:00,127.4,127.63,127.4,127.48,5400.0,127.0573,127.2866,127.0573,127.137,5400.0
2012-04-20 12:05:00,127.55,127.56,127.24,127.24,1400.0,127.2069,127.2168,126.8977,126.8977,1400.0
2012-04-20 12:10:00,127.3,127.55,127.29,127.55,2600.0,126.9575,127.2069,126.9476,127.2069,2600.0
2012-04-20 12:15:00,127.55,127.63,127.48,127.63,3000.0,127.2069,127.2866,127.137,127.2866,3000.0
2012-04-20 12:20:00,127.65,127.72,127.58,127.62,1100.0,127.3066,127.3764,127.2368,127.2767,1100.0
2012-04-20 12:25:00,127.61,127.61,127.52,127.56,700.0,127.2667,127.2667,127.1769,127.2168,700.0
2012-04-20 12:30:00,127.53,127.66,127.45,127.53,2400.0,127.1869,127.3166,127.1071,127.1869,2400.0
2012-04-20 12:35:00,127.61,127.61,127.5,127.51,1100.0,127.2667,127.2667,127.157,127.167,1100.0
2012-04-20 12:40:00,127.46,127.46,127.19,127.42,3800.0,127.1171,127.1171,126.8478,127.0772,3800.0
2012-04-20 12:45:00,127.43,127.6,127.32,127.59,2800.0,127.0872,127.2567,126.9775,127.2467,2800.0
2012-04-20 12:50:00,127.6,127.87,127.57,127.87,3800.0,127.2567,127.526,127.2268,127.526,3800.0
2012-04-20 12:55:00,127.86,127.9,127.75,127.8,1900.0,127.516,127.5559,127.4063,127.4562,1900.0
2012-04-20 13:00:00,127.84,127.94,127.84,127.94,3700.0,127.4961,127.5958,127.4961,127.5958,3700.0
2012-04-20 13:05:00,127.85,128.0,127.85,127.99,7900.0,127.506,127.6556,127.506,127.6457,7900.0
2012-04-20 13:10:00,127.99,128.0,127.76,127.76,3100.0,127.6457,127.6556,127.4163,127.4163,3100.0
2012-04-20 13:15:00,127.7,127.79,127.68,127.79,1300.0,127.3565,127.4462,127.3365,127.4462,1300.0
2012-04-20 13:20:00,127.79,127.79,127.6,127.69,3200.0,127.4462,127.4462,127.2567,127.3465,3200.0
2012-04-20 13:25:00,127.64,127.68,127.56,127.68,2200.0,127.2966,127.3365,127.2168,127.3365,2200.0
2012-04-20 13:30:00,127.6,127.6,127.15,127.18,3600.0,127.2567,127.2567,126.8079,126.8379,3600.0
2012-04-20 13:35:00,127.22,127.52,127.2,127.52,3800.0,126.8777,127.1769,126.8578,127.1769,3800.0
2012-04-20 13:40:00,127.47,127.48,127.44,127.44,2400.0,127.1271,127.137,127.0972,127.0972,2400.0
2012-04-20 13:45:00,127.44,127.44,127.27,127.33,1600.0,127.0972,127.0972,126.9276,126.9874,1600.0
2012-04-20 13:50:00,127.42,127.42,126.93,127.21,5500.0,127.0772,127.0772,126.5885,126.8678,5500.0
2012-04-20 13:55:00,127.21,127.4,127.21,127.31,3100.0,126.8678,127.0573,126.8678,126.9675,3100.0
2012-04-20 14:00:00,127.26,127.27,127.06,127.13,2000.0,126.9176,126.9276,126.7182,126.788,2000.0
2012-04-20 14:05:00,127.1,127.31,126.8,126.92,4900.0,126.7581,126.9675,126.4589,126.5786,4900.0
2012-04-20 14:10:00,126.93,127.23,126.88,127.23,1000.0,126.5885,126.8877,126.5387,126.8877,1000.0
2012-04-20 14:15:00,127.21,127.21,127.07,127.14,3100.0,126.8678,126.8678,126.7281,126.798,3100.0
2012-04-20 14:20:00,127.05,127.12,126.95,127.11,4700.0,126.7082,126.778,126.6085,126.768,4700.0
2012-04-20 14:25:00,127.11,127.34,127.11,127.29,3000.0,126.768,126.9974,126.768,126.9476,3000.0
2012-04-20 14:30:00,127.29,127.35,127.23,127.24,2700.0,126.9476,127.0074,126.8877,126.8977,2700.0
2012-04-20 14:35:00,127.3,127.3,127.13,127.13,2300.0,126.9575,126.9575,126.788,126.788,2300.0
2012-04-20 14:40:00,127.08,127.12,126.93,126.94,1100.0,126.7381,126.778,126.5885,126.5985,1100.0
2012-04-20 14:45:00,126.88,126.88,126.69,126.77,2100.0,126.5387,126.5387,126.3492,126.429,2100.0
2012-04-20 14:50:00,126.73,126.85,126.68,126.85,2900.0,126.3891,126.5087,126.3392,126.5087,2900.0
2012-04-20 14:55:00,126.89,126.89,126.51,126.59,4400.0,126.5486,126.5486,126.1697,126.2494,4400.0
2012-04-20 15:00:00,126.6,126.72,126.55,126.7,5400.0,126.2594,126.3791,126.2095,126.3591,5400.0
2012-04-20 15:05:00,126.7,126.79,126.46,126.46,3400.0,126.3591,126.4489,126.1198,126.1198,3400.0
2012-04-20 15:10:00,126.38,126.57,126.26,126.57,5500.0,126.04,126.2295,125.9203,126.2295,5500.0
2012-04-20 15:15:00,126.51,126.96,126.51,126.96,3600.0,126.1697,126.6184,126.1697,126.6184,3600.0
2012-04-20 15:20:00,126.95,126.99,126.69,126.73,3200.0,126.6085,126.6484,126.3492,126.3891,3200.0
2012-04-20 15:25:00,126.62,126.85,126.62,126.82,2800.0,126.2794,126.5087,126.2794,126.4788,2800.0
2012-04-20 15:30:00,126.81,127.01,126.69,126.79,4000.0,126.4688,126.6683,126.3492,126.4489,4000.0
2012-04-20 15:35:00,126.82,127.04,126.78,126.98,5200.0,126.4788,126.6982,126.4389,126.6384,5200.0
2012-04-20 15:40:00,126.91,126.95,126.56,126.62,14900.0,126.5686,126.6085,126.2195,126.2794,14900.0
2012-04-20 15:45:00,126.6,126.62,125.95,125.97,22900.0,126.2594,126.2794,125.6112,125.6311,22900.0
2012-04-20 15:50:00,125.96,126.66,125.86,126.66,23400.0,125.6211,126.3193,125.5214,126.3193,23400.0
2012-04-20 15:55:00,126.65,126.77,126.33,126.39,28100.0,126.3093,126.429,125.9901,126.05,28100.0
2012-04-23 09:30:00,125.05,125.4,123.13,123.27,28700.0,124.7136,125.0626,122.7987,122.9384,28700.0
2012-04-23 09:35:00,123.38,123.42,122.99,122.99,15200.0,123.0481,123.088,122.6591,122.6591,15200.0
2012-04-23 09:40:00,123.0,123.5,122.68,123.5,18700.0,122.6691,123.1678,122.35,123.1678,18700.0
2012-04-23 09:45:00,123.67,124.05,123.65,123.8,10100.0,123.3373,123.7163,123.3173,123.4669,10100.0
2012-04-23 09:50:00,123.7,123.7,123.29,123.48,5400.0,123.3672,123.3672,122.9583,123.1478,5400.0
2012-04-23 09:55:00,123.3,123.3,122.31,122.31,9900.0,122.9683,122.9683,121.981,121.981,9900.0
2012-04-23 10:00:00,122.35,122.58,122.27,122.36,4700.0,122.0208,122.2502,121.9411,122.0308,4700.0
2012-04-23 10:05:00,122.38,122.5,122.31,122.48,12200.0,122.0508,122.1704,121.981,122.1505,12200.0
2012-04-23 10:10:00,122.46,122.5,122.16,122.4,4200.0,122.1305,122.1704,121.8314,122.0707,4200.0
2012-04-23 10:15:00,122.43,122.66,122.39,122.58,11000.0,122.1006,122.33,122.0607,122.2502,11000.0
2012-04-23 10:20:00,122.6,123.18,122.44,123.15,14500.0,122.2702,122.8486,122.1106,122.8187,14500.0
2012-04-23 10:25:00,123.18,123.64,123.08,123.55,10000.0,122.8486,123.3074,122.7489,123.2176,10000.0
2012-04-23 10:30:00,123.42,123.44,123.18,123.31,1300.0,123.088,123.1079,122.8486,122.9783,1300.0
2012-04-23 10:35:00,123.22,123.26,123.06,123.17,12900.0,122.8885,122.9284,122.7289,122.8386,12900.0
2012-04-23 10:40:00,123.15,123.15,122.41,122.46,6700.0,122.8187,122.8187,122.0807,122.1305,6700.0
2012-04-23 10:45:00,122.52,122.66,122.46,122.58,6000.0,122.1904,122.33,122.1305,122.2502,6000.0
2012-04-23 10:50:00,122.53,123.0,122.53,122.98,4100.0,122.2004,122.6691,122.2004,122.6492,4100.0
2012-04-23 10:55:00,123.0,123.0,122.55,122.55,6200.0,122.6691,122.6691,122.2203,122.2203,6200.0
2012-04-23 11:00:00,122.65,122.77,122.55,122.75,4300.0,122.32,122.4397,122.2203,122.4198,4300.0
2012-04-23 11:05:00,122.73,122.83,122.57,122.62,3300.0,122.3998,122.4996,122.2403,122.2901,3300.0
2012-04-23 11:10:00,122.52,122.82,122.48,122.75,2400.0,122.1904,122.4896,122.1505,122.4198,2400.0
2012-04-23 11:15:00,122.7,122.97,122.7,122.91,600.0,122.3699,122.6392,122.3699,122.5793,600.0
2012-04-23 11:20:00,122.88,123.0,122.79,122.84,800.0,122.5494,122.6691,122.4597,122.5095,800.0
2012-04-23 11:25:00,122.96,123.31,122.86,123.31,1800.0,122.6292,122.9783,122.5295,122.9783,1800.0
2012-04-23 11:30:00,123.22,123.31,123.06,123.17,3000.0,122.8885,122.9783,122.7289,122.8386,3000.0
2012-04-23 11:35:00,123.18,123.26,122.72,122.83,7000.0,122.8486,122.9284,122.3899,122.4996,7000.0
2012-04-23 11:40:00,122.85,123.01,122.83,122.88,7000.0,122.5195,122.6791,122.4996,122.5494,7000.0
2012-04-23 11:45:00,122.89,122.99,122.86,122.96,4900.0,122.5594,122.6591,122.5295,122.6292,4900.0
2012-04-23 11:50:00,122.95,123.36,122.95,123.29,7400.0,122.6192,123.0281,122.6192,122.9583,7400.0
2012-04-23 11:55:00,123.36,123.67,123.36,123.49,4900.0,123.0281,123.3373,123.0281,123.1578,4900.0
2012-04-23 12:00:00,123.53,123.8,123.53,123.75,4000.0,123.1977,123.4669,123.1977,123.4171,4000.0
2012-04-23 12:05:00,123.85,123.94,123.76,123.81,3900.0,123.5168,123.6066,123.4271,123.4769,3900.0
2012-04-23 12:10:00,123.77,123.83,123.55,123.57,2200.0,123.437,123.4969,123.2176,123.2376,2200.0
2012-04-23 12:15:00,123.7,123.76,123.58,123.6,1900.0,123.3672,123.4271,123.2475,123.2675,1900.0
2012-04-23 12:20:00,123.6,123.73,123.4,123.72,3600.0,123.2675,123.3971,123.068,123.3872,3600.0
2012-04-23 12:25:00,123.68,124.04,123.65,123.98,5400.0,123.3473,123.7063,123.3173,123.6465,5400.0
2012-04-23 12:30:00,123.98,124.03,123.78,123.78,1200.0,123.6465,123.6963,123.447,123.447,1200.0
2012-04-23 12:35:00,123.89,124.06,123.86,123.92,2100.0,123.5567,123.7262,123.5268,123.5866,2100.0
2012-04-23 12:40:00,123.78,123.81,123.55,123.78,4700.0,123.447,123.4769,123.2176,123.447,4700.0
2012-04-23 12:45:00,123.78,123.87,123.57,123.6,5600.0,123.447,123.5368,123.2376,123.2675,5600.0
2012-04-23 12:50:00,123.59,123.73,123.53,123.73,3300.0,123.2575,123.3971,123.1977,123.3971,3300.0
2012-04-23 12:55:00,123.69,123.76,123.64,123.74,3800.0,123.3572,123.4271,123.3074,123.4071,3800.0
2012-04-23 13:00:00,123.78,123.95,123.77,123.89,5500.0,123.447,123.6165,123.437,123.5567,5500.0
2012-04-23 13:05:00,123.83,123.89,123.67,123.69,5900.0,123.4969,123.5567,123.3373,123.3572,5900.0
2012-04-23 13:10:00,123.72,123.76,123.62,123.73,5000.0,123.3872,123.4271,123.2874,123.3971,5000.0
2012-04-23 13:15:00,123.74,123.87,123.68,123.85,2400.0,123.4071,123.5368,123.3473,123.5168,2400.0
2012-04-23 13:20:00,123.74,123.82,123.62,123.71,5700.0,123.4071,123.4869,123.2874,123.3772,5700.0
2012-04-23 13:25:00,123.74,123.83,123.48,123.48,7000.0,123.4071,123.4969,123.1478,123.1478,7000.0
2012-04-23 13:30:00,123.58,123.81,123.56,123.7,5300.0,123.2475,123.4769,123.2276,123.3672,5300.0
2012-04-23 13:35:00,123.77,123.89,123.68,123.89,1500.0,123.437,123.5567,123.3473,123.5567,1500.0
2012-04-23 13:40:00,123.89,123.95,123.8,123.8,1900.0,123.5567,123.6165,123.4669,123.4669,1900.0
2012-04-23 13:45:00,123.77,123.82,123.61,123.82,2400.0,123.437,123.4869,123.2775,123.4869,2400.0
2012-04-23 13:50:00,123.84,123.94,123.75,123.76,1400.0,123.5068,123.6066,123.4171,123.4271,1400.0
2012-04-23 13:55:00,123.81,124.03,123.81,123.91,2000.0,123.4769,123.6963,123.4769,123.5766,2000.0
2012-04-23 14:00:00,123.84,124.09,123.75,124.05,4100.0,123.5068,123.7562,123.4171,123.7163,4100.0
2012-04-23 14:05:00,123.98,124.19,123.89,124.17,5300.0,123.6465,123.8559,123.5567,123.8359,5300.0
2012-04-23 14:10:00,124.19,124.38,124.16,124.36,4000.0,123.8559,124.0454,123.826,124.0254,4000.0
2012-04-23 14:15:00,124.32,124.72,124.32,124.56,10400.0,123.9855,124.3845,123.9855,124.2249,10400.0
2012-04-23 14:20:00,124.6,124.83,124.59,124.78,19400.0,124.2648,124.4942,124.2548,124.4443,19400.0
2012-04-23 14:25:00,124.75,125.14,124.75,125.07,11500.0,124.4144,124.8033,124.4144,124.7335,11500.0
2012-04-23 14:30:00,125.13,125.37,125.03,125.17,15800.0,124.7934,125.0327,124.6936,124.8333,15800.0
2012-04-23 14:35:00,125.25,125.57,125.2,125.33,24600.0,124.913,125.2322,124.8632,124.9928,24600.0
2012-04-23 14:40:00,125.4,125.61,125.35,125.54,15400.0,125.0626,125.2721,125.0128,125.2023,15400.0
2012-04-23 14:45:00,125.52,125.75,125.45,125.65,15600.0,125.1823,125.4117,125.1125,125.312,15600.0
2012-04-23 14:50:00,125.6,125.72,125.53,125.7,19500.0,125.2621,125.3818,125.1923,125.3618,19500.0
2012-04-23 14:55:00,125.79,125.8,125.59,125.62,9100.0,125.4516,125.4616,125.2521,125.282,9100.0
2012-04-23 15:00:00,125.61,125.74,125.59,125.64,5500.0,125.2721,125.4017,125.2521,125.302,5500.0
2012-04-23 15:05:00,125.64,125.7,125.53,125.53,8300.0,125.302,125.3618,125.1923,125.1923,8300.0
2012-04-23 15:10:00,125.52,125.91,125.52,125.85,13600.0,125.1823,125.5713,125.1823,125.5114,13600.0
2012-04-23 15:15:00,125.82,125.89,125.64,125.78,1700.0,125.4815,125.5513,125.302,125.4416,1700.0
2012-04-23 15:20:00,125.69,125.76,125.52,125.58,6100.0,125.3519,125.4217,125.1823,125.2422,6100.0
2012-04-23 15:25:00,125.59,125.78,125.59,125.77,1900.0,125.2521,125.4416,125.2521,125.4316,1900.0
2012-04-23 15:30:00,125.77,125.92,125.67,125.77,5100.0,125.4316,125.5812,125.3319,125.4316,5100.0
2012-04-23 15:35:00,125.89,126.1,125.89,126.0,5900.0,125.5513,125.7608,125.5513,125.661,5900.0
2012-04-23 15:40:00,125.98,126.1,125.81,126.07,5200.0,125.6411,125.7608,125.4715,125.7308,5200.0
2012-04-23 15:45:00,126.01,126.14,125.91,126.13,10000.0,125.671,125.8006,125.5713,125.7907,10000.0
2012-04-23 15:50:00,126.08,126.17,125.87,126.09,12600.0,125.7408,125.8306,125.5314,125.7508,12600.0
2012-04-23 15:55:00,126.09,126.32,126.01,126.3,38900.0,125.7508,125.9802,125.671,125.9602,38900.0
2012-04-24 09:30:00,125.55,125.55,124.61,125.18,29200.0,125.2122,125.2122,124.2748,124.8432,29200.0
2012-04-24 09:35:00,125.09,125.1,124.51,124.59,11800.0,124.7535,124.7634,124.175,124.2548,11800.0
2012-04-24 09:40:00,124.51,126.0,123.62,123.62,29400.0,124.175,125.661,123.2874,123.2874,29400.0
2012-04-24 09:45:00,123.62,123.62,122.3,123.12,42700.0,123.2874,123.2874,121.971,122.7888,42700.0
2012-04-24 09:50:00,123.12,123.95,122.82,123.66,20900.0,122.7888,123.6165,122.4896,123.3273,20900.0
2012-04-24 09:55:00,123.66,124.19,123.66,123.88,6900.0,123.3273,123.8559,123.3273,123.5467,6900.0
2012-04-24 10:00:00,123.86,124.88,123.51,124.68,9800.0,123.5268,124.544,123.1777,124.3446,9800.0
2012-04-24 10:05:00,124.79,125.0,124.63,124.63,5000.0,124.4543,124.6637,124.2947,124.2947,5000.0
2012-04-24 10:10:00,124.61,124.61,124.12,124.2,10200.0,124.2748,124.2748,123.7861,123.8659,10200.0
2012-04-24 10:15:00,124.2,124.43,124.06,124.2,15100.0,123.8659,124.0953,123.7262,123.8659,15100.0
2012-04-24 10:20:00,124.2,124.27,124.16,124.27,5400.0,123.8659,123.9357,123.826,123.9357,5400.0
2012-04-24 10:25:00,124.18,124.29,124.09,124.29,4200.0,123.8459,123.9556,123.7562,123.9556,4200.0
2012-04-24 10:30:00,124.21,124.3,123.85,123.91,15900.0,123.8758,123.9656,123.5168,123.5766,15900.0
2012-04-24 10:35:00,123.99,124.25,123.99,124.06,7800.0,123.6564,123.9157,123.6564,123.7262,7800.0
2012-04-24 10:40:00,124.06,124.27,124.06,124.07,3100.0,123.7262,123.9357,123.7262,123.7362,3100.0
2012-04-24 10:45:00,124.2,124.21,124.04,124.04,10600.0,123.8659,123.8758,123.7063,123.7063,10600.0
2012-04-24 10:50:00,124.03,124.05,123.63,123.76,6900.0,123.6963,123.7163,123.2974,123.4271,6900.0
2012-04-24 10:55:00,123.81,124.17,123.78,123.91,17000.0,123.4769,123.8359,123.447,123.5766,17000.0
2012-04-24 11:00:00,123.92,123.98,123.76,123.76,3700.0,123.5866,123.6465,123.4271,123.4271,3700.0
2012-04-24 11:05:00,123.69,124.18,123.69,124.18,3500.0,123.3572,123.8459,123.3572,123.8459,3500.0
2012-04-24 11:10:00,124.21,124.32,124.1,124.2,11900.0,123.8758,123.9855,123.7661,123.8659,11900.0
2012-04-24 11:15:00,124.24,124.34,124.12,124.12,5700.0,123.9058,124.0055,123.7861,123.7861,5700.0
2012-04-24 11:20:00,124.13,124.24,124.07,124.24,7200.0,123.7961,123.9058,123.7362,123.9058,7200.0
2012-04-24 11:25:00,124.24,124.41,124.23,124.33,7300.0,123.9058,124.0753,123.8958,123.9955,7300.0
2012-04-24 11:30:00,124.29,124.44,124.29,124.44,2000.0,123.9556,124.1052,123.9556,124.1052,2000.0
2012-04-24 11:35:00,124.43,124.49,124.32,124.43,2000.0,124.0953,124.1551,123.9855,124.0953,2000.0
2012-04-24 11:40:00,124.43,124.5,124.2,124.23,10400.0,124.0953,124.1651,123.8659,123.8958,10400.0
2012-04-24 11:45:00,124.26,124.42,124.22,124.22,11100.0,123.9257,124.0853,123.8858,123.8858,11100.0
2012-04-24 11:50:00,124.25,124.32,124.15,124.26,6800.0,123.9157,123.9855,123.816,123.9257,6800.0
2012-04-24 11:55:00,124.25,124.26,123.96,124.03,4700.0,123.9157,123.9257,123.6265,123.6963,4700.0
2012-04-24 12:00:00,124.09,124.27,124.07,124.14,3600.0,123.7562,123.9357,123.7362,123.806,3600.0
2012-04-24 12:05:00,124.18,124.32,124.14,124.2,1700.0,123.8459,123.9855,123.806,123.8659,1700.0
2012-04-24 12:10:00,124.25,124.34,124.2,124.25,3800.0,123.9157,124.0055,123.8659,123.9157,3800.0
2012-04-24 12:15:00,124.26,124.26,124.16,124.26,1500.0,123.9257,123.9257,123.826,123.9257,1500.0
2012-04-24 12:20:00,124.29,124.43,124.05,124.19,7500.0,123.9556,124.0953,123.7163,123.8559,7500.0
2012-04-24 12:25:00,124.15,124.4,124.15,124.39,7300.0,123.816,124.0653,123.816,124.0554,7300.0
2012-04-24 12:30:00,124.3,124.38,124.21,124.21,4700.0,123.9656,124.0454,123.8758,123.8758,4700.0
2012-04-24 12:35:00,124.25,124.25,123.97,124.11,11300.0,123.9157,123.9157,123.6365,123.7761,11300.0
2012-04-24 12:40:00,124.05,124.12,123.86,123.99,4800.0,123.7163,123.7861,123.5268,123.6564,4800.0
2012-04-24 12:45:00,123.95,123.96,123.89,123.92,1500.0,123.6165,123.6265,123.5567,123.5866,1500.0
2012-04-24 12:50:00,123.92,123.92,123.79,123.79,700.0,123.5866,123.5866,123.457,123.457,700.0
2012-04-24 12:55:00,123.75,123.78,123.62,123.64,6900.0,123.4171,123.447,123.2874,123.3074,6900.0
2012-04-24 13:00:00,123.7,123.79,123.65,123.7,3400.0,123.3672,123.457,123.3173,123.3672,3400.0
2012-04-24 13:05:00,123.71,123.86,123.71,123.73,3100.0,123.3772,123.5268,123.3772,123.3971,3100.0
2012-04-24 13:10:00,123.79,123.84,123.62,123.65,8200.0,123.457,123.5068,123.2874,123.3173,8200.0
2012-04-24 13:15:00,123.67,123.74,123.12,123.6,17700.0,123.3373,123.4071,122.7888,123.2675,17700.0
2012-04-24 13:20:00,123.6,123.92,123.52,123.66,13600.0,123.2675,123.5866,123.1877,123.3273,13600.0
2012-04-24 13:25:00,123.63,123.71,123.29,123.29,4800.0,123.2974,123.3772,122.9583,122.9583,4800.0
2012-04-24 13:30:00,123.32,123.74,123.29,123.63,6100.0,122.9882,123.4071,122.9583,123.2974,6100.0
2012-04-24 13:35:00,123.7,123.72,123.58,123.65,800.0,123.3672,123.3872,123.2475,123.3173,800.0
2012-04-24 13:40:00,123.54,123.67,123.42,123.57,4600.0,123.2076,123.3373,123.088,123.2376,4600.0
2012-04-24 13:45:00,123.51,123.51,123.36,123.39,4500.0,123.1777,123.1777,123.0281,123.058,4500.0
2012-04-24 13:50:00,123.31,123.4,123.0,123.0,5800.0,122.9783,123.068,122.6691,122.6691,5800.0
2012-04-24 13:55:00,123.0,123.0,122.83,122.9,8700.0,122.6691,122.6691,122.4996,122.5694,8700.0
2012-04-24 14:00:00,122.87,123.26,122.81,123.13,6400.0,122.5394,122.9284,122.4796,122.7987,6400.0
2012-04-24 14:05:00,123.12,123.12,123.0,123.0,1400.0,122.7888,122.7888,122.6691,122.6691,1400.0
2012-04-24 14:10:00,123.02,123.1,122.97,123.1,4900.0,122.689,122.7688,122.6392,122.7688,4900.0
2012-04-24 14:15:00,123.1,123.3,123.1,123.25,10100.0,122.7688,122.9683,122.7688,122.9184,10100.0
2012-04-24 14:20:00,123.2,123.28,123.12,123.25,6500.0,122.8686,122.9483,122.7888,122.9184,6500.0
2012-04-24 14:25:00,123.19,123.19,122.86,123.17,7700.0,122.8586,122.8586,122.5295,122.8386,7700.0
2012-04-24 14:30:00,123.2,123.23,122.91,122.92,3800.0,122.8686,122.8985,122.5793,122.5893,3800.0
2012-04-24 14:35:00,122.91,123.05,122.87,123.01,2600.0,122.5793,122.719,122.5394,122.6791,2600.0
2012-04-24 14:40:00,122.98,123.03,122.9,122.9,2700.0,122.6492,122.699,122.5694,122.5694,2700.0
2012-04-24 14:45:00,122.9,122.95,122.8,122.88,5600.0,122.5694,122.6192,122.4696,122.5494,5600.0
2012-04-24 14:50:00,122.86,123.03,122.82,123.03,4700.0,122.5295,122.699,122.4896,122.699,4700.0
2012-04-24 14:55:00,123.02,123.03,122.81,122.84,2700.0,122.689,122.699,122.4796,122.5095,2700.0
2012-04-24 15:00:00,122.9,122.94,122.82,122.87,4400.0,122.5694,122.6093,122.4896,122.5394,4400.0
2012-04-24 15:05:00,122.94,122.94,122.74,122.83,7700.0,122.6093,122.6093,122.4098,122.4996,7700.0
2012-04-24 15:10:00,122.8,122.8,122.61,122.61,8100.0,122.4696,122.4696,122.2801,122.2801,8100.0
2012-04-24 15:15:00,122.63,122.77,122.5,122.55,6600.0,122.3001,122.4397,122.1704,122.2203,6600.0
2012-04-24 15:20:00,122.6,122.7,122.5,122.53,9000.0,122.2702,122.3699,122.1704,122.2004,9000.0
2012-04-24 15:25:00,122.5,122.5,122.32,122.47,12800.0,122.1704,122.1704,121.9909,122.1405,12800.0
2012-04-24 15:30:00,122.5,122.73,122.42,122.73,10000.0,122.1704,122.3998,122.0907,122.3998,10000.0
2012-04-24 15:35:00,122.7,122.76,122.5,122.59,8300.0,122.3699,122.4297,122.1704,122.2602,8300.0
2012-04-24 15:40:00,122.64,122.66,122.42,122.43,12200.0,122.3101,122.33,122.0907,122.1006,12200.0
2012-04-24 15:45:00,122.43,122.68,122.42,122.61,15400.0,122.1006,122.35,122.0907,122.2801,15400.0
2012-04-24 15:50:00,122.57,122.57,122.28,122.5,17700.0,122.2403,122.2403,121.951,122.1704,17700.0
2012-04-24 15:55:00,122.47,122.7,122.47,122.5,46400.0,122.1405,122.3699,122.1405,122.1704,46400.0
2012-04-25 09:30:00,123.58,124.97,123.05,124.21,27500.0,123.2475,124.6338,122.719,123.8758,27500.0
2012-04-25 09:35:00,124.07,124.88,123.85,124.55,18200.0,123.7362,124.544,123.5168,124.2149,18200.0
2012-04-25 09:40:00,124.61,124.84,124.57,124.67,11800.0,124.2748,124.5041,124.2349,124.3346,11800.0
2012-04-25 09:45:00,124.7,125.81,124.63,125.78,24700.0,124.3645,125.4715,124.2947,125.4416,24700.0
2012-04-25 09:50:00,125.73,126.4,125.73,126.09,23500.0,125.3918,126.06,125.3918,125.7508,23500.0
2012-04-25 09:55:00,126.2,126.21,125.85,125.87,12200.0,125.8605,125.8705,125.5114,125.5314,12200.0
2012-04-25 10:00:00,125.87,126.2,125.83,126.01,20100.0,125.5314,125.8605,125.4915,125.671,20100.0
2012-04-25 10:05:00,126.09,126.18,125.93,126.0,22800.0,125.7508,125.8405,125.5912,125.661,22800.0
2012-04-25 10:10:00,126.05,126.19,125.71,125.78,15700.0,125.7109,125.8505,125.3718,125.4416,15700.0
2012-04-25 10:15:00,125.85,126.07,125.83,125.91,24500.0,125.5114,125.7308,125.4915,125.5713,24500.0
2012-04-25 10:20:00,125.88,125.92,125.73,125.74,9800.0,125.5413,125.5812,125.3918,125.4017,9800.0
2012-04-25 10:25:00,125.92,125.99,125.72,125.84,6400.0,125.5812,125.6511,125.3818,125.5015,6400.0
2012-04-25 10:30:00,125.82,126.06,125.82,125.92,10900.0,125.4815,125.7209,125.4815,125.5812,10900.0
2012-04-25 10:35:00,126.06,126.66,125.94,126.44,39900.0,125.7209,126.3193,125.6012,126.0998,39900.0
2012-04-25 10:40:00,126.5,126.67,126.5,126.54,8100.0,126.1597,126.3292,126.1597,126.1996,8100.0
2012-04-25 10:45:00,126.54,127.03,126.54,126.75,11800.0,126.1996,126.6883,126.1996,126.409,11800.0
2012-04-25 10:50:00,126.8,126.94,126.52,126.61,5900.0,126.4589,126.5985,126.1796,126.2694,5900.0
2012-04-25 10:55:00,126.65,126.67,126.02,126.25,21700.0,126.3093,126.3292,125.681,125.9104,21700.0
2012-04-25 11:00:00,126.24,126.64,126.15,126.21,8800.0,125.9004,126.2993,125.8106,125.8705,8800.0
2012-04-25 11:05:00,126.21,126.32,125.9,126.21,11300.0,125.8705,125.9802,125.5613,125.8705,11300.0
2012-04-25 11:10:00,126.37,126.37,126.11,126.22,6000.0,126.03,126.03,125.7707,125.8804,6000.0
2012-04-25 11:15:00,126.05,126.11,125.55,125.61,8600.0,125.7109,125.7707,125.2122,125.2721,8600.0
2012-04-25 11:20:00,125.66,125.9,125.6,125.72,6500.0,125.3219,125.5613,125.2621,125.3818,6500.0
2012-04-25 11:25:00,125.72,125.91,125.7,125.78,4200.0,125.3818,125.5713,125.3618,125.4416,4200.0
2012-04-25 11:30:00,125.85,125.86,125.75,125.85,1700.0,125.5114,125.5214,125.4117,125.5114,1700.0
2012-04-25 11:35:00,125.85,126.12,125.8,126.0,3300.0,125.5114,125.7807,125.4616,125.661,3300.0
2012-04-25 11:40:00,126.06,126.32,126.06,126.19,3000.0,125.7209,125.9802,125.7209,125.8505,3000.0
2012-04-25 11:45:00,126.15,126.39,126.15,126.32,15900.0,125.8106,126.05,125.8106,125.9802,15900.0
2012-04-25 11:50:00,126.33,126.38,125.8,125.88,14300.0,125.9901,126.04,125.4616,125.5413,14300.0
2012-04-25 11:55:00,125.89,126.21,125.89,126.0,2800.0,125.5513,125.8705,125.5513,125.661,2800.0
2012-04-25 12:00:00,126.13,126.33,126.13,126.29,1400.0,125.7907,125.9901,125.7907,125.9502,1400.0
2012-04-25 12:05:00,126.29,126.48,126.16,126.34,4600.0,125.9502,126.1397,125.8206,126.0001,4600.0
2012-04-25 12:10:00,126.36,126.95,126.34,126.95,4000.0,126.0201,126.6085,126.0001,126.6085,4000.0
2012-04-25 12:15:00,126.89,127.0,126.64,126.72,9100.0,126.5486,126.6583,126.2993,126.3791,9100.0
2012-04-25 12:20:00,126.73,126.78,126.18,126.65,9300.0,126.3891,126.4389,125.8405,126.3093,9300.0
2012-04-25 12:25:00,126.65,126.83,126.32,126.5,8000.0,126.3093,126.4888,125.9802,126.1597,8000.0
2012-04-25 12:30:00,126.62,126.62,126.37,126.57,1100.0,126.2794,126.2794,126.03,126.2295,1100.0
2012-04-25 12:35:00,126.48,127.0,126.48,126.56,4800.0,126.1397,126.6583,126.1397,126.2195,4800.0
2012-04-25 12:40:00,126.78,126.78,126.44,126.69,1200.0,126.4389,126.4389,126.0998,126.3492,1200.0
2012-04-25 12:45:00,126.79,126.83,126.65,126.65,1800.0,126.4489,126.4888,126.3093,126.3093,1800.0
2012-04-25 12:50:00,126.75,126.79,126.67,126.71,2100.0,126.409,126.4489,126.3292,126.3691,2100.0
2012-04-25 12:55:00,126.79,126.97,126.73,126.95,4600.0,126.4489,126.6284,126.3891,126.6085,4600.0
2012-04-25 13:00:00,126.93,126.97,126.83,126.97,2300.0,126.5885,126.6284,126.4888,126.6284,2300.0
2012-04-25 13:05:00,126.92,127.16,126.9,127.12,7600.0,126.5786,126.8179,126.5586,126.778,7600.0
2012-04-25 13:10:00,127.12,127.2,127.03,127.2,7400.0,126.778,126.8578,126.6883,126.8578,7400.0
2012-04-25 13:15:00,127.12,127.58,127.11,127.3,12900.0,126.778,127.2368,126.768,126.9575,12900.0
2012-04-25 13:20:00,127.23,127.53,127.06,127.12,12400.0,126.8877,127.1869,126.7182,126.778,12400.0
2012-04-25 13:25:00,127.13,127.3,127.13,127.29,3400.0,126.788,126.9575,126.788,126.9476,3400.0
2012-04-25 13:30:00,127.31,127.54,127.03,127.05,15200.0,126.9675,127.1969,126.6883,126.7082,15200.0
2012-04-25 13:35:00,127.1,127.26,127.09,127.13,6800.0,126.7581,126.9176,126.7481,126.788,6800.0
2012-04-25 13:40:00,127.1,127.19,126.96,127.14,5800.0,126.7581,126.8478,126.6184,126.798,5800.0
2012-04-25 13:45:00,127.14,127.22,126.97,127.18,4300.0,126.798,126.8777,126.6284,126.8379,4300.0
2012-04-25 13:50:00,127.14,127.23,126.73,127.0,9900.0,126.798,126.8877,126.3891,126.6583,9900.0
2012-04-25 13:55:00,126.95,127.25,126.84,126.88,7100.0,126.6085,126.9077,126.4988,126.5387,7100.0
2012-04-25 14:00:00,126.94,127.03,126.72,126.95,7400.0,126.5985,126.6883,126.3791,126.6085,7400.0
2012-04-25 14:05:00,126.77,126.92,126.69,126.81,8500.0,126.429,126.5786,126.3492,126.4688,8500.0
2012-04-25 14:10:00,126.94,127.02,126.81,126.88,4400.0,126.5985,126.6783,126.4688,126.5387,4400.0
2012-04-25 14:15:00,126.84,127.0,126.72,126.86,5400.0,126.4988,126.6583,126.3791,126.5187,5400.0
2012-04-25 14:20:00,126.96,127.22,126.79,127.02,6800.0,126.6184,126.8777,126.4489,126.6783,6800.0
2012-04-25 14:25:00,126.9,126.96,126.75,126.84,4600.0,126.5586,126.6184,126.409,126.4988,4600.0
2012-04-25 14:30:00,126.8,127.08,126.8,126.86,6700.0,126.4589,126.7381,126.4589,126.5187,6700.0
2012-04-25 14:35:00,126.8,127.07,126.8,126.96,4600.0,126.4589,126.7281,126.4589,126.6184,4600.0
2012-04-25 14:40:00,127.03,127.27,126.91,126.91,7200.0,126.6883,126.9276,126.5686,126.5686,7200.0
2012-04-25 14:45:00,126.96,127.55,126.96,127.5,5300.0,126.6184,127.2069,126.6184,127.157,5300.0
2012-04-25 14:50:00,127.42,127.63,127.41,127.52,9000.0,127.0772,127.2866,127.0672,127.1769,9000.0
2012-04-25 14:55:00,127.43,127.53,127.34,127.53,4400.0,127.0872,127.1869,126.9974,127.1869,4400.0
2012-04-25 15:00:00,127.5,127.56,127.24,127.41,3500.0,127.157,127.2168,126.8977,127.0672,3500.0
2012-04-25 15:05:00,127.4,127.41,127.11,127.3,7000.0,127.0573,127.0672,126.768,126.9575,7000.0
2012-04-25 15:10:00,127.3,127.55,127.18,127.44,24100.0,126.9575,127.2069,126.8379,127.0972,24100.0
2012-04-25 15:15:00,127.35,127.63,127.2,127.51,17400.0,127.0074,127.2866,126.8578,127.167,17400.0
2012-04-25 15:20:00,127.51,127.81,127.51,127.75,9100.0,127.167,127.4662,127.167,127.4063,9100.0
2012-04-25 15:25:00,127.75,127.8,127.44,127.47,7000.0,127.4063,127.4562,127.0972,127.1271,7000.0
2012-04-25 15:30:00,127.42,127.63,127.02,127.25,15400.0,127.0772,127.2866,126.6783,126.9077,15400.0
2012-04-25 15:35:00,127.34,127.55,127.2,127.28,6600.0,126.9974,127.2069,126.8578,126.9376,6600.0
2012-04-25 15:40:00,127.33,127.52,127.14,127.15,12500.0,126.9874,127.1769,126.798,126.8079,12500.0
2012-04-25 15:45:00,127.29,127.44,127.06,127.43,9400.0,126.9476,127.0972,126.7182,127.0872,9400.0
2012-04-25 15:50:00,127.21,127.48,127.08,127.4,19400.0,126.8678,127.137,126.7381,127.0573,19400.0
2012-04-25 15:55:00,127.34,127.39,127.11,127.11,20200.0,126.9974,127.0473,126.768,126.768,20200.0
2012-04-26 09:30:00,143.06,144.7,141.5,143.01,223800.0,142.6751,144.3107,141.1193,142.6253,223800.0
2012-04-26 09:35:00,143.01,145.04,141.5,144.05,191700.0,142.6253,144.6498,141.1193,143.6625,191700.0
2012-04-26 09:40:00,144.01,144.5,143.53,143.81,78500.0,143.6226,144.1113,143.1439,143.4231,78500.0
2012-04-26 09:45:00,143.8,144.0,141.58,141.6,61000.0,143.4131,143.6126,141.1991,141.2191,61000.0
2012-04-26 09:50:00,141.81,143.17,141.66,142.5,70400.0,141.4285,142.7848,141.2789,142.1166,70400.0
2012-04-26 09:55:00,142.7,143.0,141.5,142.0,66300.0,142.3161,142.6153,141.1193,141.618,66300.0
2012-04-26 10:00:00,142.2,142.2,140.46,140.67,72500.0,141.8174,141.8174,140.0821,140.2916,72500.0
2012-04-26 10:05:00,140.55,141.99,140.55,141.78,60400.0,140.1719,141.608,140.1719,141.3986,60400.0
2012-04-26 10:10:00,141.91,141.91,140.9,141.03,27100.0,141.5282,141.5282,140.5209,140.6506,27100.0
2012-04-26 10:15:00,141.02,141.92,140.74,141.9,66500.0,140.6406,141.5382,140.3614,141.5183,66500.0
2012-04-26 10:20:00,141.83,141.84,141.14,141.38,23100.0,141.4484,141.4584,140.7603,140.9997,23100.0
2012-04-26 10:25:00,141.28,141.57,140.5,141.26,30800.0,140.8999,141.1891,140.122,140.88,30800.0
2012-04-26 10:30:00,141.26,142.49,140.1,141.82,68900.0,140.88,142.1067,139.7231,141.4385,68900.0
2012-04-26 10:35:00,141.62,142.19,141.52,141.77,18700.0,141.239,141.8075,141.1393,141.3886,18700.0
2012-04-26 10:40:00,141.77,141.98,141.51,141.9,12700.0,141.3886,141.598,141.1293,141.5183,12700.0
2012-04-26 10:45:00,141.88,141.89,141.59,141.63,9100.0,141.4983,141.5083,141.2091,141.249,9100.0
2012-04-26 10:50:00,141.72,141.76,141.39,141.39,11100.0,141.3387,141.3786,141.0096,141.0096,11100.0
2012-04-26 10:55:00,141.47,141.53,140.8,140.99,16900.0,141.0894,141.1492,140.4212,140.6107,16900.0
2012-04-26 11:00:00,141.03,141.13,140.33,140.62,30300.0,140.6506,140.7503,139.9525,140.2417,30300.0
2012-04-26 11:05:00,140.63,140.9,140.15,140.41,33900.0,140.2517,140.5209,139.773,140.0323,33900.0
2012-04-26 11:10:00,140.34,140.67,139.99,140.38,24300.0,139.9624,140.2916,139.6134,140.0023,24300.0
2012-04-26 11:15:00,140.39,141.0,139.83,140.0,33200.0,140.0123,140.6207,139.4538,139.6234,33200.0
2012-04-26 11:20:00,140.01,140.01,139.12,139.14,41200.0,139.6333,139.6333,138.7457,138.7657,41200.0
2012-04-26 11:25:00,139.22,139.22,138.21,138.9,60700.0,138.8455,138.8455,137.8382,138.5263,60700.0
2012-04-26 11:30:00,138.72,139.53,138.5,139.47,19300.0,138.3468,139.1546,138.1274,139.0948,19300.0
2012-04-26 11:35:00,139.6,140.0,139.32,139.32,17600.0,139.2244,139.6234,138.9452,138.9452,17600.0
2012-04-26 11:40:00,139.33,139.37,138.71,138.71,15000.0,138.9552,138.9951,138.3368,138.3368,15000.0
2012-04-26 11:45:00,138.6,138.78,138.55,138.74,4500.0,138.2271,138.4066,138.1773,138.3668,4500.0
2012-04-26 11:50:00,138.73,139.08,138.49,138.96,12500.0,138.3568,138.7058,138.1174,138.5862,12500.0
2012-04-26 11:55:00,138.9,139.0,138.64,138.89,10900.0,138.5263,138.6261,138.267,138.5163,10900.0
2012-04-26 12:00:00,139.0,139.09,138.6,138.61,15600.0,138.6261,138.7158,138.2271,138.2371,15600.0
2012-04-26 12:05:00,138.64,138.76,138.64,138.72,4200.0,138.267,138.3867,138.267,138.3468,4200.0
2012-04-26 12:10:00,138.73,140.06,138.65,140.06,20200.0,138.3568,139.6832,138.277,139.6832,20200.0
2012-04-26 12:15:00,140.09,140.09,139.83,139.93,11000.0,139.7131,139.7131,139.4538,139.5536,11000.0
2012-04-26 12:20:00,140.0,140.0,138.88,139.15,20400.0,139.6234,139.6234,138.5064,138.7756,20400.0
2012-04-26 12:25:00,139.14,139.16,138.34,138.91,20200.0,138.7657,138.7856,137.9678,138.5363,20200.0
2012-04-26 12:30:00,138.88,139.3,138.85,139.2,11000.0,138.5064,138.9252,138.4765,138.8255,11000.0
2012-04-26 12:35:00,139.15,139.15,138.72,139.0,10400.0,138.7756,138.7756,138.3468,138.6261,10400.0
2012-04-26 12:40:00,138.99,139.13,138.97,139.01,4200.0,138.6161,138.7557,138.5961,138.636,4200.0
2012-04-26 12:45:00,139.02,139.07,138.86,139.0,7000.0,138.646,138.6959,138.4864,138.6261,7000.0
2012-04-26 12:50:00,138.98,139.14,138.89,139.08,8600.0,138.6061,138.7657,138.5163,138.7058,8600.0
2012-04-26 12:55:00,139.14,139.21,138.8,139.2,11500.0,138.7657,138.8355,138.4266,138.8255,11500.0
2012-04-26 13:00:00,139.12,139.2,139.01,139.02,5700.0,138.7457,138.8255,138.636,138.646,5700.0
2012-04-26 13:05:00,139.09,139.88,139.09,139.76,9400.0,138.7158,139.5037,138.7158,139.384,9400.0
2012-04-26 13:10:00,139.82,140.1,139.4,139.44,16400.0,139.4438,139.7231,139.025,139.0649,16400.0
2012-04-26 13:15:00,139.47,140.39,139.47,140.21,7400.0,139.0948,140.0123,139.0948,139.8328,7400.0
2012-04-26 13:20:00,140.33,140.51,139.96,139.96,10500.0,139.9525,140.132,139.5835,139.5835,10500.0
2012-04-26 13:25:00,139.93,139.96,139.75,139.93,5600.0,139.5536,139.5835,139.374,139.5536,5600.0
2012-04-26 13:30:00,140.03,140.07,139.37,139.37,9500.0,139.6533,139.6932,138.9951,138.9951,9500.0
2012-04-26 13:35:00,139.49,139.88,139.38,139.88,4700.0,139.1147,139.5037,139.005,139.5037,4700.0
2012-04-26 13:40:00,139.8,139.8,138.68,139.14,23600.0,139.4239,139.4239,138.3069,138.7657,23600.0
2012-04-26 13:45:00,139.26,139.41,139.07,139.18,5700.0,138.8854,139.0349,138.6959,138.8056,5700.0
2012-04-26 13:50:00,139.21,139.21,138.41,138.78,22100.0,138.8355,138.8355,138.0376,138.4066,22100.0
2012-04-26 13:55:00,138.76,138.84,138.04,138.45,29800.0,138.3867,138.4665,137.6686,138.0775,29800.0
2012-04-26 14:00:00,138.53,139.22,138.53,139.07,10300.0,138.1573,138.8455,138.1573,138.6959,10300.0
2012-04-26 14:05:00,139.07,139.11,138.75,139.1,17400.0,138.6959,138.7358,138.3767,138.7258,17400.0
2012-04-26 14:10:00,138.95,139.4,138.95,139.04,15800.0,138.5762,139.025,138.5762,138.6659,15800.0
2012-04-26 14:15:00,139.06,139.18,138.87,138.96,8100.0,138.6859,138.8056,138.4964,138.5862,8100.0
2012-04-26 14:20:00,138.95,138.96,138.72,138.85,11400.0,138.5762,138.5862,138.3468,138.4765,11400.0
2012-04-26 14:25:00,138.87,139.0,138.75,139.0,14800.0,138.4964,138.6261,138.3767,138.6261,14800.0
2012-04-26 14:30:00,138.97,139.37,138.9,139.33,11600.0,138.5961,138.9951,138.5263,138.9552,11600.0
2012-04-26 14:35:00,139.34,139.77,139.31,139.37,20400.0,138.9651,139.394,138.9352,138.9951,20400.0
2012-04-26 14:40:00,139.38,139.38,138.87,139.05,14800.0,139.005,139.005,138.4964,138.6759,14800.0
2012-04-26 14:45:00,139.1,139.18,138.67,138.8,13200.0,138.7258,138.8056,138.2969,138.4266,13200.0
2012-04-26 14:50:00,138.78,139.16,138.78,138.94,21700.0,138.4066,138.7856,138.4066,138.5662,21700.0
2012-04-26 14:55:00,138.96,139.02,138.78,138.91,15300.0,138.5862,138.646,138.4066,138.5363,15300.0
2012-04-26 15:00:00,138.91,139.04,138.9,138.94,15700.0,138.5363,138.6659,138.5263,138.5662,15700.0
2012-04-26 15:05:00,138.97,138.97,138.47,138.47,65300.0,138.5961,138.5961,138.0975,138.0975,65300.0
2012-04-26 15:10:00,138.52,138.91,138.38,138.72,39800.0,138.1473,138.5363,138.0077,138.3468,39800.0
2012-04-26 15:15:00,138.75,139.08,138.75,138.92,27300.0,138.3767,138.7058,138.3767,138.5463,27300.0
2012-04-26 15:20:00,139.0,139.35,138.98,139.28,25700.0,138.6261,138.9751,138.6061,138.9053,25700.0
2012-04-26 15:25:00,139.29,139.79,139.23,139.62,26800.0,138.9153,139.4139,138.8554,139.2444,26800.0
2012-04-26 15:30:00,139.64,140.08,139.54,139.99,41100.0,139.2643,139.7031,139.1646,139.6134,41100.0
2012-04-26 15:35:00,140.0,140.0,139.65,139.75,41700.0,139.6234,139.6234,139.2743,139.374,41700.0
2012-04-26 15:40:00,139.81,139.82,138.92,138.94,33300.0,139.4339,139.4438,138.5463,138.5662,33300.0
2012-04-26 15:45:00,138.87,139.17,138.87,138.92,29900.0,138.4964,138.7956,138.4964,138.5463,29900.0
2012-04-26 15:50:00,138.91,138.97,138.44,138.46,52600.0,138.5363,138.5961,138.0676,138.0875,52600.0
2012-04-26 15:55:00,138.46,138.94,138.45,138.64,96900.0,138.0875,138.5662,138.0775,138.267,96900.0
2012-04-27 09:30:00,137.42,137.7,136.48,136.95,38600.0,137.0503,137.3296,136.1128,136.5816,38600.0
2012-04-27 09:35:00,137.15,138.81,137.11,138.76,21800.0,136.781,138.4366,136.7411,138.3867,21800.0
2012-04-27 09:40:00,139.1,139.34,138.66,139.16,15800.0,138.7258,138.9651,138.287,138.7856,15800.0
2012-04-27 09:45:00,139.32,139.74,138.58,139.2,18200.0,138.9452,139.3641,138.2072,138.8255,18200.0
2012-04-27 09:50:00,138.96,139.49,138.66,138.77,18000.0,138.5862,139.1147,138.287,138.3967,18000.0
2012-04-27 09:55:00,138.78,139.21,138.2,138.63,17000.0,138.4066,138.8355,137.8282,138.257,17000.0
2012-04-27 10:00:00,138.63,138.72,137.3,137.87,22400.0,138.257,138.3468,136.9306,137.4991,22400.0
2012-04-27 10:05:00,137.74,137.84,136.76,136.8,16200.0,137.3694,137.4692,136.3921,136.432,16200.0
2012-04-27 10:10:00,136.89,137.22,136.37,136.45,20500.0,136.5217,136.8508,136.0031,136.0829,20500.0
2012-04-27 10:15:00,136.46,136.6,135.76,135.76,16200.0,136.0929,136.2325,135.3948,135.3948,16200.0
2012-04-27 10:20:00,135.76,136.38,135.59,136.31,19300.0,135.3948,136.0131,135.2252,135.9433,19300.0
2012-04-27 10:25:00,136.41,137.06,136.29,136.65,19500.0,136.043,136.6913,135.9233,136.2824,19500.0
2012-04-27 10:30:00,136.66,137.01,136.52,136.94,3400.0,136.2923,136.6414,136.1527,136.5716,3400.0
2012-04-27 10:35:00,136.9,137.0,136.8,136.8,9900.0,136.5317,136.6314,136.432,136.432,9900.0
2012-04-27 10:40:00,136.77,136.81,136.19,136.31,11700.0,136.4021,136.4419,135.8236,135.9433,11700.0
2012-04-27 10:45:00,136.35,136.78,135.86,136.77,16400.0,135.9832,136.412,135.4945,136.4021,16400.0
2012-04-27 10:50:00,136.67,137.06,136.56,136.79,7000.0,136.3023,136.6913,136.1926,136.422,7000.0
2012-04-27 10:55:00,136.89,137.04,136.88,136.92,6400.0,136.5217,136.6713,136.5118,136.5516,6400.0
2012-04-27 11:00:00,136.89,137.16,136.81,136.81,8700.0,136.5217,136.791,136.4419,136.4419,8700.0
2012-04-27 11:05:00,136.8,137.29,136.59,137.29,9200.0,136.432,136.9207,136.2225,136.9207,9200.0
2012-04-27 11:10:00,137.36,137.85,137.32,137.48,22400.0,136.9905,137.4791,136.9506,137.1101,22400.0
2012-04-27 11:15:00,137.53,137.67,137.09,137.37,10500.0,137.16,137.2996,136.7212,137.0004,10500.0
2012-04-27 11:20:00,137.37,137.67,137.33,137.67,10000.0,137.0004,137.2996,136.9605,137.2996,10000.0
2012-04-27 11:25:00,137.74,138.15,137.53,138.15,13800.0,137.3694,137.7783,137.16,137.7783,13800.0
2012-04-27 11:30:00,138.24,138.25,138.0,138.14,12900.0,137.8681,137.8781,137.6287,137.7684,12900.0
2012-04-27 11:35:00,138.1,138.25,138.04,138.13,6300.0,137.7285,137.8781,137.6686,137.7584,6300.0
2012-04-27 11:40:00,138.17,138.17,137.85,137.98,5400.0,137.7983,137.7983,137.4791,137.6088,5400.0
2012-04-27 11:45:00,137.99,138.39,137.99,138.19,5200.0,137.6188,138.0177,137.6188,137.8182,5200.0
2012-04-27 11:50:00,138.15,138.21,138.1,138.21,1800.0,137.7783,137.8382,137.7285,137.8382,1800.0
2012-04-27 11:55:00,138.35,138.35,138.15,138.15,7100.0,137.9778,137.9778,137.7783,137.7783,7100.0
2012-04-27 12:00:00,138.21,138.21,138.03,138.15,4000.0,137.8382,137.8382,137.6587,137.7783,4000.0
2012-04-27 12:05:00,138.15,138.15,137.89,138.0,4200.0,137.7783,137.7783,137.519,137.6287,4200.0
2012-04-27 12:10:00,138.01,138.07,137.94,138.07,6500.0,137.6387,137.6986,137.5689,137.6986,6500.0
2012-04-27 12:15:00,138.02,138.07,137.94,138.0,4600.0,137.6487,137.6986,137.5689,137.6287,4600.0
2012-04-27 12:20:00,137.95,137.98,137.74,137.83,7000.0,137.5789,137.6088,137.3694,137.4592,7000.0
2012-04-27 12:25:00,137.89,137.96,137.85,137.92,1000.0,137.519,137.5889,137.4791,137.549,1000.0
2012-04-27 12:30:00,137.95,138.0,137.76,137.92,2600.0,137.5789,137.6287,137.3894,137.549,2600.0
2012-04-27 12:35:00,137.79,137.82,137.64,137.72,6500.0,137.4193,137.4492,137.2697,137.3495,6500.0
2012-04-27 12:40:00,137.74,138.03,137.73,137.98,5700.0,137.3694,137.6587,137.3595,137.6088,5700.0
2012-04-27 12:45:00,137.97,138.07,137.9,137.95,6900.0,137.5988,137.6986,137.529,137.5789,6900.0
2012-04-27 12:50:00,137.94,138.04,137.94,137.97,12400.0,137.5689,137.6686,137.5689,137.5988,12400.0
2012-04-27 12:55:00,137.91,138.06,137.79,137.98,11000.0,137.539,137.6886,137.4193,137.6088,11000.0
2012-04-27 13:00:00,137.96,138.17,137.92,138.17,6200.0,137.5889,137.7983,137.549,137.7983,6200.0
2012-04-27 13:05:00,138.28,138.55,138.0,138.02,10900.0,137.908,138.1773,137.6287,137.6487,10900.0
2012-04-27 13:10:00,138.14,138.7,138.08,138.65,10800.0,137.7684,138.3269,137.7085,138.277,10800.0
2012-04-27 13:15:00,138.64,139.0,138.63,138.98,11100.0,138.267,138.6261,138.257,138.6061,11100.0
2012-04-27 13:20:00,138.98,139.26,138.9,139.17,5800.0,138.6061,138.8854,138.5263,138.7956,5800.0
2012-04-27 13:25:00,139.17,139.27,139.13,139.27,4600.0,138.7956,138.8953,138.7557,138.8953,4600.0
2012-04-27 13:30:00,139.19,139.2,139.04,139.2,6700.0,138.8155,138.8255,138.6659,138.8255,6700.0
2012-04-27 13:35:00,139.2,139.38,139.2,139.33,4900.0,138.8255,139.005,138.8255,138.9552,4900.0
2012-04-27 13:40:00,139.37,139.82,139.37,139.75,10600.0,138.9951,139.4438,138.9951,139.374,10600.0
2012-04-27 13:45:00,139.73,139.73,139.5,139.63,10700.0,139.3541,139.3541,139.1247,139.2544,10700.0
2012-04-27 13:50:00,139.65,139.88,139.5,139.75,18400.0,139.2743,139.5037,139.1247,139.374,18400.0
2012-04-27 13:55:00,139.77,139.78,139.4,139.45,21300.0,139.394,139.404,139.025,139.0748,21300.0
2012-04-27 14:00:00,139.55,139.55,139.4,139.42,5200.0,139.1746,139.1746,139.025,139.0449,5200.0
2012-04-27 14:05:00,139.43,139.65,139.4,139.64,15600.0,139.0549,139.2743,139.025,139.2643,15600.0
2012-04-27 14:10:00,139.6,139.69,139.52,139.64,9800.0,139.2244,139.3142,139.1447,139.2643,9800.0
2012-04-27 14:15:00,139.66,139.66,138.99,139.0,12200.0,139.2843,139.2843,138.6161,138.6261,12200.0
2012-04-27 14:20:00,139.0,139.41,139.0,139.41,7000.0,138.6261,139.0349,138.6261,139.0349,7000.0
2012-04-27 14:25:00,139.33,139.55,139.33,139.51,13800.0,138.9552,139.1746,138.9552,139.1347,13800.0
2012-04-27 14:30:00,139.41,139.61,139.3,139.53,16600.0,139.0349,139.2344,138.9252,139.1546,16600.0
2012-04-27 14:35:00,139.54,139.67,139.45,139.5,7900.0,139.1646,139.2943,139.0748,139.1247,7900.0
2012-04-27 14:40:00,139.5,139.66,139.49,139.66,3100.0,139.1247,139.2843,139.1147,139.2843,3100.0
2012-04-27 14:45:00,139.66,139.77,139.52,139.77,8100.0,139.2843,139.394,139.1447,139.394,8100.0
2012-04-27 14:50:00,139.79,140.26,139.77,140.2,8000.0,139.4139,139.8827,139.394,139.8228,8000.0
2012-04-27 14:55:00,140.23,140.27,140.13,140.22,4800.0,139.8527,139.8926,139.753,139.8428,4800.0
2012-04-27 15:00:00,140.23,140.44,140.12,140.28,12600.0,139.8527,140.0622,139.743,139.9026,12600.0
2012-04-27 15:05:00,140.3,140.53,140.19,140.52,12000.0,139.9226,140.1519,139.8129,140.142,12000.0
2012-04-27 15:10:00,140.45,140.69,140.42,140.69,9000.0,140.0722,140.3115,140.0422,140.3115,9000.0
2012-04-27 15:15:00,140.72,140.75,140.5,140.68,10100.0,140.3414,140.3713,140.122,140.3015,10100.0
2012-04-27 15:20:00,140.74,140.96,140.62,140.94,8100.0,140.3614,140.5808,140.2417,140.5608,8100.0
2012-04-27 15:25:00,140.91,141.1,140.82,141.09,15900.0,140.5309,140.7204,140.4412,140.7104,15900.0
2012-04-27 15:30:00,141.12,141.12,140.68,140.76,13200.0,140.7403,140.7403,140.3015,140.3813,13200.0
2012-04-27 15:35:00,140.67,140.93,140.67,140.78,7700.0,140.2916,140.5509,140.2916,140.4013,7700.0
2012-04-27 15:40:00,140.71,140.71,139.9,139.98,21500.0,140.3315,140.3315,139.5236,139.6034,21500.0
2012-04-27 15:45:00,139.94,140.33,139.9,139.97,27000.0,139.5635,139.9525,139.5236,139.5934,27000.0
2012-04-27 15:50:00,140.01,140.3,140.01,140.04,24000.0,139.6333,139.9226,139.6333,139.6633,24000.0
2012-04-27 15:55:00,140.11,140.18,139.93,139.98,24800.0,139.7331,139.8029,139.5536,139.6034,24800.0
2012-04-30 09:30:00,140.12,140.43,139.63,140.09,20200.0,139.743,140.0522,139.2544,139.7131,20200.0
2012-04-30 09:35:00,140.27,140.63,139.89,140.25,10000.0,139.8926,140.2517,139.5137,139.8727,10000.0
2012-04-30 09:40:00,140.2,141.41,140.05,140.2,22900.0,139.8228,141.0296,139.6732,139.8228,22900.0
2012-04-30 09:45:00,140.2,140.39,139.31,139.31,10500.0,139.8228,140.0123,138.9352,138.9352,10500.0
2012-04-30 09:50:00,139.24,139.65,139.1,139.4,7200.0,138.8654,139.2743,138.7258,139.025,7200.0
2012-04-30 09:55:00,139.55,139.55,138.89,139.09,25700.0,139.1746,139.1746,138.5163,138.7158,25700.0
2012-04-30 10:00:00,139.19,139.67,138.93,139.38,27300.0,138.8155,139.2943,138.5562,139.005,27300.0
2012-04-30 10:05:00,139.38,139.61,138.29,138.33,14000.0,139.005,139.2344,137.918,137.9579,14000.0
2012-04-30 10:10:00,138.45,138.45,137.71,137.91,9400.0,138.0775,138.0775,137.3395,137.539,9400.0
2012-04-30 10:15:00,137.81,138.24,137.75,137.79,10400.0,137.4393,137.8681,137.3794,137.4193,10400.0
2012-04-30 10:20:00,137.77,137.77,137.14,137.14,11200.0,137.3994,137.3994,136.7711,136.7711,11200.0
2012-04-30 10:25:00,137.22,137.29,136.63,136.65,13700.0,136.8508,136.9207,136.2624,136.2824,13700.0
2012-04-30 10:30:00,136.78,136.94,136.77,136.94,9700.0,136.412,136.5716,136.4021,136.5716,9700.0
2012-04-30 10:35:00,136.94,137.2,136.9,137.09,18800.0,136.5716,136.8309,136.5317,136.7212,18800.0
2012-04-30 10:40:00,137.18,137.3,137.17,137.3,5300.0,136.8109,136.9306,136.801,136.9306,5300.0
2012-04-30 10:45:00,137.27,137.64,137.22,137.64,7500.0,136.9007,137.2697,136.8508,137.2697,7500.0
2012-04-30 10:50:00,137.65,137.65,137.2,137.26,20600.0,137.2797,137.2797,136.8309,136.8907,20600.0
2012-04-30 10:55:00,137.27,137.3,137.05,137.22,21700.0,136.9007,136.9306,136.6813,136.8508,21700.0
2012-04-30 11:00:00,137.25,137.3,137.1,137.21,13100.0,136.8808,136.9306,136.7312,136.8409,13100.0
2012-04-30 11:05:00,137.22,137.3,137.13,137.2,9100.0,136.8508,136.9306,136.7611,136.8309,9100.0
2012-04-30 11:10:00,137.2,137.2,137.09,137.17,6300.0,136.8309,136.8309,136.7212,136.801,6300.0
2012-04-30 11:15:00,137.17,137.23,137.11,137.15,5700.0,136.801,136.8608,136.7411,136.781,5700.0
2012-04-30 11:20:00,137.12,137.18,137.0,137.1,12800.0,136.7511,136.8109,136.6314,136.7312,12800.0
2012-04-30 11:25:00,137.15,137.33,137.15,137.26,9900.0,136.781,136.9605,136.781,136.8907,9900.0
2012-04-30 11:30:00,137.26,137.57,137.21,137.5,38300.0,136.8907,137.1999,136.8409,137.1301,38300.0
2012-04-30 11:35:00,137.5,137.64,137.44,137.53,7600.0,137.1301,137.2697,137.0702,137.16,7600.0
2012-04-30 11:40:00,137.5,137.61,137.32,137.32,11200.0,137.1301,137.2398,136.9506,136.9506,11200.0
2012-04-30 11:45:00,137.29,137.61,137.26,137.58,28600.0,136.9207,137.2398,136.8907,137.2099,28600.0
2012-04-30 11:50:00,137.58,137.82,137.48,137.8,10500.0,137.2099,137.4492,137.1101,137.4293,10500.0
2012-04-30 11:55:00,137.75,137.91,137.64,137.91,20300.0,137.3794,137.539,137.2697,137.539,20300.0
2012-04-30 12:00:00,138.0,138.0,137.71,137.94,26500.0,137.6287,137.6287,137.3395,137.5689,26500.0
2012-04-30 12:05:00,137.94,138.0,137.5,137.5,10100.0,137.5689,137.6287,137.1301,137.1301,10100.0
2012-04-30 12:10:00,137.52,137.63,137.27,137.37,6900.0,137.15,137.2597,136.9007,137.0004,6900.0
2012-04-30 12:15:00,137.31,137.37,136.93,137.0,13500.0,136.9406,137.0004,136.5616,136.6314,13500.0
2012-04-30 12:20:00,137.14,137.55,137.01,137.5,12700.0,136.7711,137.18,136.6414,137.1301,12700.0
2012-04-30 12:25:00,137.48,138.17,137.45,138.0,24600.0,137.1101,137.7983,137.0802,137.6287,24600.0
2012-04-30 12:30:00,138.0,138.05,137.69,137.86,5900.0,137.6287,137.6786,137.3196,137.4891,5900.0
2012-04-30 12:35:00,137.81,137.95,137.77,137.86,9000.0,137.4393,137.5789,137.3994,137.4891,9000.0
2012-04-30 12:40:00,137.79,137.85,137.59,137.75,4800.0,137.4193,137.4791,137.2198,137.3794,4800.0
2012-04-30 12:45:00,137.71,137.88,137.7,137.85,4600.0,137.3395,137.5091,137.3296,137.4791,4600.0
2012-04-30 12:50:00,137.92,138.08,137.77,137.89,10500.0,137.549,137.7085,137.3994,137.519,10500.0
2012-04-30 12:55:00,137.81,137.84,137.6,137.6,4000.0,137.4393,137.4692,137.2298,137.2298,4000.0
2012-04-30 13:00:00,137.66,137.77,137.53,137.53,5900.0,137.2897,137.3994,137.16,137.16,5900.0
2012-04-30 13:05:00,137.65,137.71,137.65,137.7,1100.0,137.2797,137.3395,137.2797,137.3296,1100.0
2012-04-30 13:10:00,137.7,137.73,137.55,137.56,2700.0,137.3296,137.3595,137.18,137.1899,2700.0
2012-04-30 13:15:00,137.51,137.54,137.24,137.24,4000.0,137.1401,137.17,136.8708,136.8708,4000.0
2012-04-30 13:20:00,137.28,137.31,136.9,136.9,5700.0,136.9107,136.9406,136.5317,136.5317,5700.0
2012-04-30 13:25:00,136.93,136.93,136.8,136.82,4200.0,136.5616,136.5616,136.432,136.4519,4200.0
2012-04-30 13:30:00,136.93,137.06,136.8,136.99,14000.0,136.5616,136.6913,136.432,136.6215,14000.0
2012-04-30 13:35:00,137.03,137.16,136.97,137.02,17800.0,136.6614,136.791,136.6015,136.6514,17800.0
2012-04-30 13:40:00,137.02,137.09,136.98,137.03,6300.0,136.6514,136.7212,136.6115,136.6614,6300.0
2012-04-30 13:45:00,137.0,137.05,136.94,137.0,3200.0,136.6314,136.6813,136.5716,136.6314,3200.0
2012-04-30 13:50:00,137.05,137.08,136.95,136.95,1300.0,136.6813,136.7112,136.5816,136.5816,1300.0
2012-04-30 13:55:00,136.99,136.99,136.84,136.92,2800.0,136.6215,136.6215,136.4719,136.5516,2800.0
2012-04-30 14:00:00,136.92,136.94,136.52,136.59,9300.0,136.5516,136.5716,136.1527,136.2225,9300.0
2012-04-30 14:05:00,136.59,136.93,136.59,136.83,6800.0,136.2225,136.5616,136.2225,136.4619,6800.0
2012-04-30 14:10:00,136.81,136.86,136.65,136.71,3000.0,136.4419,136.4918,136.2824,136.3422,3000.0
2012-04-30 14:15:00,136.74,136.87,136.6,136.6,11300.0,136.3721,136.5018,136.2325,136.2325,11300.0
2012-04-30 14:20:00,136.6,136.76,136.53,136.55,6600.0,136.2325,136.3921,136.1627,136.1826,6600.0
2012-04-30 14:25:00,136.53,136.57,136.41,136.47,8000.0,136.1627,136.2026,136.043,136.1029,8000.0
2012-04-30 14:30:00,136.54,136.62,136.39,136.54,7500.0,136.1727,136.2525,136.0231,136.1727,7500.0
2012-04-30 14:35:00,136.55,136.55,136.02,136.02,14500.0,136.1826,136.1826,135.6541,135.6541,14500.0
2012-04-30 14:40:00,136.11,136.32,136.04,136.31,7500.0,135.7438,135.9533,135.674,135.9433,7500.0
2012-04-30 14:45:00,136.35,136.45,136.27,136.42,13500.0,135.9832,136.0829,135.9034,136.053,13500.0
2012-04-30 14:50:00,136.5,136.53,136.25,136.31,8400.0,136.1328,136.1627,135.8835,135.9433,8400.0
2012-04-30 14:55:00,136.34,136.37,136.16,136.26,7400.0,135.9732,136.0031,135.7937,135.8934,7400.0
2012-04-30 15:00:00,136.26,136.46,136.16,136.18,8500.0,135.8934,136.0929,135.7937,135.8136,8500.0
2012-04-30 15:05:00,136.18,136.2,135.88,135.93,20700.0,135.8136,135.8336,135.5144,135.5643,20700.0
2012-04-30 15:10:00,135.94,135.95,135.74,135.8,15200.0,135.5743,135.5843,135.3748,135.4347,15200.0
2012-04-30 15:15:00,135.78,136.0,135.74,135.99,111000.0,135.4147,135.6341,135.3748,135.6242,111000.0
2012-04-30 15:20:00,135.94,136.0,135.85,135.88,12500.0,135.5743,135.6341,135.4845,135.5144,12500.0
2012-04-30 15:25:00,135.94,135.98,135.77,135.81,21400.0,135.5743,135.6142,135.4047,135.4446,21400.0
2012-04-30 15:30:00,135.81,135.92,135.7,135.8,21800.0,135.4446,135.5543,135.3349,135.4347,21800.0
2012-04-30 15:35:00,135.8,136.0,135.61,135.75,20900.0,135.4347,135.6341,135.2452,135.3848,20900.0
2012-04-30 15:40:00,135.74,135.81,135.68,135.76,21700.0,135.3748,135.4446,135.315,135.3948,21700.0
2012-04-30 15:45:00,135.8,135.81,135.29,135.5,28600.0,135.4347,135.4446,134.926,135.1355,28600.0
2012-04-30 15:50:00,135.46,135.63,135.21,135.28,51000.0,135.0956,135.2651,134.8462,134.9161,51000.0
2012-04-30 15:55:00,135.31,135.37,135.2,135.27,72900.0,134.946,135.0058,134.8363,134.9061,72900.0
2012-05-01 09:30:00,134.94,137.54,133.9,134.25,16000.0,134.577,137.17,133.5398,133.8888,16000.0
2012-05-01 09:35:00,134.33,134.97,134.27,134.6,5700.0,133.9686,134.6069,133.9088,134.2379,5700.0
2012-05-01 09:40:00,134.6,135.22,134.41,134.84,11600.0,134.2379,134.8562,134.0484,134.4772,11600.0
2012-05-01 09:45:00,134.93,134.94,134.2,134.38,17900.0,134.567,134.577,133.839,134.0185,17900.0
2012-05-01 09:50:00,134.35,135.08,134.35,134.93,9200.0,133.9886,134.7166,133.9886,134.567,9200.0
2012-05-01 09:55:00,134.92,134.97,133.58,133.89,18200.0,134.557,134.6069,133.2206,133.5298,18200.0
2012-05-01 10:00:00,134.01,135.06,134.01,135.02,19000.0,133.6495,134.6967,133.6495,134.6568,19000.0
2012-05-01 10:05:00,134.94,135.01,134.5,134.63,17400.0,134.577,134.6468,134.1382,134.2678,17400.0
2012-05-01 10:10:00,134.53,134.83,134.46,134.77,7600.0,134.1681,134.4673,134.0983,134.4074,7600.0
2012-05-01 10:15:00,134.75,135.1,134.68,134.95,9600.0,134.3875,134.7365,134.3177,134.5869,9600.0
2012-05-01 10:20:00,135.09,135.73,134.92,135.47,13300.0,134.7266,135.3649,134.557,135.1055,13300.0
2012-05-01 10:25:00,135.54,135.64,135.28,135.45,29600.0,135.1754,135.2751,134.9161,135.0856,29600.0
2012-05-01 10:30:00,135.54,135.55,135.19,135.19,27300.0,135.1754,135.1853,134.8263,134.8263,27300.0
2012-05-01 10:35:00,135.19,135.27,134.9,135.15,16200.0,134.8263,134.9061,134.5371,134.7864,16200.0
2012-05-01 10:40:00,135.09,135.44,135.05,135.27,8900.0,134.7266,135.0756,134.6867,134.9061,8900.0
2012-05-01 10:45:00,135.28,135.4,135.15,135.15,7600.0,134.9161,135.0357,134.7864,134.7864,7600.0
2012-05-01 10:50:00,135.15,135.17,134.86,134.86,8800.0,134.7864,134.8064,134.4972,134.4972,8800.0
2012-05-01 10:55:00,134.8,134.97,134.75,134.82,4300.0,134.4374,134.6069,134.3875,134.4573,4300.0
2012-05-01 11:00:00,134.81,134.81,134.15,134.31,13200.0,134.4473,134.4473,133.7891,133.9487,13200.0
2012-05-01 11:05:00,134.33,134.45,134.1,134.2,7600.0,133.9686,134.0883,133.7392,133.839,7600.0
2012-05-01 11:10:00,134.22,134.45,133.99,134.45,8900.0,133.8589,134.0883,133.6295,134.0883,8900.0
2012-05-01 11:15:00,134.38,134.43,134.31,134.41,9900.0,134.0185,134.0683,133.9487,134.0484,9900.0
2012-05-01 11:20:00,134.43,134.71,134.38,134.45,26900.0,134.0683,134.3476,134.0185,134.0883,26900.0
2012-05-01 11:25:00,134.51,134.75,134.42,134.69,162700.0,134.1481,134.3875,134.0584,134.3276,162700.0
2012-05-01 11:30:00,134.73,134.87,134.46,134.55,6800.0,134.3675,134.5072,134.0983,134.188,6800.0
2012-05-01 11:35:00,134.55,134.55,134.15,134.15,8700.0,134.188,134.188,133.7891,133.7891,8700.0
2012-05-01 11:40:00,134.16,134.36,134.05,134.31,27300.0,133.7991,133.9985,133.6894,133.9487,27300.0
2012-05-01 11:45:00,134.3,134.67,134.23,134.4,34600.0,133.9387,134.3077,133.8689,134.0384,34600.0
2012-05-01 11:50:00,134.39,135.0,134.25,135.0,8500.0,134.0285,134.6368,133.8888,134.6368,8500.0
2012-05-01 11:55:00,135.01,135.01,134.64,134.64,4800.0,134.6468,134.6468,134.2778,134.2778,4800.0
2012-05-01 12:00:00,134.7,134.82,134.64,134.82,8400.0,134.3376,134.4573,134.2778,134.4573,8400.0
2012-05-01 12:05:00,134.72,134.72,134.35,134.43,5300.0,134.3576,134.3576,133.9886,134.0683,5300.0
2012-05-01 12:10:00,134.43,134.43,134.16,134.32,7100.0,134.0683,134.0683,133.7991,133.9586,7100.0
2012-05-01 12:15:00,134.45,134.45,134.3,134.35,6300.0,134.0883,134.0883,133.9387,133.9886,6300.0
2012-05-01 12:20:00,134.34,134.51,134.34,134.48,3500.0,133.9786,134.1481,133.9786,134.1182,3500.0
2012-05-01 12:25:00,134.44,134.44,134.18,134.19,8000.0,134.0783,134.0783,133.819,133.829,8000.0
2012-05-01 12:30:00,134.22,134.4,134.22,134.35,5100.0,133.8589,134.0384,133.8589,133.9886,5100.0
2012-05-01 12:35:00,134.37,134.4,134.24,134.25,5500.0,134.0085,134.0384,133.8789,133.8888,5500.0
2012-05-01 12:40:00,134.25,134.58,134.19,134.58,15000.0,133.8888,134.2179,133.829,134.2179,15000.0
2012-05-01 12:45:00,134.63,134.84,134.63,134.83,7100.0,134.2678,134.4772,134.2678,134.4673,7100.0
2012-05-01 12:50:00,134.84,135.22,134.81,135.16,11300.0,134.4772,134.8562,134.4473,134.7964,11300.0
2012-05-01 12:55:00,135.14,135.47,135.06,135.47,7800.0,134.7764,135.1055,134.6967,135.1055,7800.0
2012-05-01 13:00:00,135.46,135.71,135.41,135.47,9300.0,135.0956,135.3449,135.0457,135.1055,9300.0
2012-05-01 13:05:00,135.4,135.42,135.22,135.22,15100.0,135.0357,135.0557,134.8562,134.8562,15100.0
2012-05-01 13:10:00,135.26,135.26,135.01,135.17,11500.0,134.8961,134.8961,134.6468,134.8064,11500.0
2012-05-01 13:15:00,135.16,135.37,135.14,135.32,5000.0,134.7964,135.0058,134.7764,134.956,5000.0
2012-05-01 13:20:00,135.31,135.31,135.05,135.1,29900.0,134.946,134.946,134.6867,134.7365,29900.0
2012-05-01 13:25:00,135.12,135.28,135.12,135.28,5400.0,134.7565,134.9161,134.7565,134.9161,5400.0
2012-05-01 13:30:00,135.23,135.23,135.01,135.08,5900.0,134.8662,134.8662,134.6468,134.7166,5900.0
2012-05-01 13:35:00,135.06,135.11,134.95,134.95,6600.0,134.6967,134.7465,134.5869,134.5869,6600.0
2012-05-01 13:40:00,134.91,135.01,134.78,134.8,6200.0,134.5471,134.6468,134.4174,134.4374,6200.0
2012-05-01 13:45:00,134.85,134.85,134.75,134.76,5300.0,134.4872,134.4872,134.3875,134.3975,5300.0
2012-05-01 13:50:00,134.75,134.82,134.67,134.82,6200.0,134.3875,134.4573,134.3077,134.4573,6200.0
2012-05-01 13:55:00,134.94,134.94,134.72,134.83,5400.0,134.577,134.577,134.3576,134.4673,5400.0
2012-05-01 14:00:00,134.91,134.91,134.45,134.52,9600.0,134.5471,134.5471,134.0883,134.1581,9600.0
2012-05-01 14:05:00,134.47,134.62,134.45,134.62,9100.0,134.1082,134.2578,134.0883,134.2578,9100.0
2012-05-01 14:10:00,134.66,134.71,134.46,134.69,11700.0,134.2977,134.3476,134.0983,134.3276,11700.0
2012-05-01 14:15:00,134.69,135.21,134.69,135.2,15600.0,134.3276,134.8462,134.3276,134.8363,15600.0
2012-05-01 14:20:00,135.21,135.3,135.15,135.29,7000.0,134.8462,134.936,134.7864,134.926,7000.0
2012-05-01 14:25:00,135.26,135.3,134.88,135.25,12200.0,134.8961,134.936,134.5171,134.8861,12200.0
2012-05-01 14:30:00,135.27,135.38,135.21,135.34,5700.0,134.9061,135.0158,134.8462,134.9759,5700.0
2012-05-01 14:35:00,135.34,135.52,135.33,135.43,5700.0,134.9759,135.1554,134.9659,135.0657,5700.0
2012-05-01 14:40:00,135.38,135.42,135.13,135.36,9400.0,135.0158,135.0557,134.7665,134.9958,9400.0
2012-05-01 14:45:00,135.33,135.37,135.15,135.37,7500.0,134.9659,135.0058,134.7864,135.0058,7500.0
2012-05-01 14:50:00,135.42,135.62,135.42,135.62,12400.0,135.0557,135.2551,135.0557,135.2551,12400.0
2012-05-01 14:55:00,135.62,135.64,135.32,135.41,10100.0,135.2551,135.2751,134.956,135.0457,10100.0
2012-05-01 15:00:00,135.34,135.62,135.34,135.48,9400.0,134.9759,135.2551,134.9759,135.1155,9400.0
2012-05-01 15:05:00,135.42,135.65,135.42,135.62,8800.0,135.0557,135.2851,135.0557,135.2551,8800.0
2012-05-01 15:10:00,135.61,135.64,135.31,135.42,13500.0,135.2452,135.2751,134.946,135.0557,13500.0
2012-05-01 15:15:00,135.5,135.74,135.4,135.52,32100.0,135.1355,135.3748,135.0357,135.1554,32100.0
2012-05-01 15:20:00,135.55,135.63,135.35,135.45,34800.0,135.1853,135.2651,134.9859,135.0856,34800.0
2012-05-01 15:25:00,135.44,135.44,135.08,135.17,8200.0,135.0756,135.0756,134.7166,134.8064,8200.0
2012-05-01 15:30:00,135.18,135.18,134.74,134.77,9000.0,134.8163,134.8163,134.3775,134.4074,9000.0
2012-05-01 15:35:00,134.8,134.83,134.6,134.67,10500.0,134.4374,134.4673,134.2379,134.3077,10500.0
2012-05-01 15:40:00,134.66,134.76,134.61,134.61,10000.0,134.2977,134.3975,134.2479,134.2479,10000.0
2012-05-01 15:45:00,134.61,134.93,134.61,134.82,15700.0,134.2479,134.567,134.2479,134.4573,15700.0
2012-05-01 15:50:00,134.82,134.82,134.61,134.61,18000.0,134.4573,134.4573,134.2479,134.2479,18000.0
2012-05-01 15:55:00,134.66,134.75,134.36,134.37,42300.0,134.2977,134.3875,133.9985,134.0085,42300.0
2012-05-02 09:30:00,134.08,134.92,134.0,134.65,6700.0,133.7193,134.557,133.6395,134.2878,6700.0
2012-05-02 09:35:00,134.71,135.5,134.29,135.5,1500.0,134.3476,135.1355,133.9287,135.1355,1500.0
2012-05-02 09:40:00,135.38,136.18,135.36,135.75,9600.0,135.0158,135.8136,134.9958,135.3848,9600.0
2012-05-02 09:45:00,135.75,135.77,135.48,135.58,2800.0,135.3848,135.4047,135.1155,135.2153,2800.0
2012-05-02 09:50:00,135.56,135.56,134.78,134.97,5300.0,135.1953,135.1953,134.4174,134.6069,5300.0
2012-05-02 09:55:00,134.94,135.23,134.94,135.05,4100.0,134.577,134.8662,134.577,134.6867,4100.0
2012-05-02 10:00:00,134.96,135.36,134.66,134.67,3500.0,134.5969,134.9958,134.2977,134.3077,3500.0
2012-05-02 10:05:00,134.71,134.98,134.69,134.82,4300.0,134.3476,134.6169,134.3276,134.4573,4300.0
2012-05-02 10:10:00,134.95,135.0,134.75,134.76,3900.0,134.5869,134.6368,134.3875,134.3975,3900.0
2012-05-02 10:15:00,134.77,134.81,134.37,134.48,4400.0,134.4074,134.4473,134.0085,134.1182,4400.0
2012-05-02 10:20:00,134.5,134.96,134.41,134.87,22200.0,134.1382,134.5969,134.0484,134.5072,22200.0
2012-05-02 10:25:00,134.95,135.26,134.89,134.9,3400.0,134.5869,134.8961,134.5271,134.5371,3400.0
2012-05-02 10:30:00,134.87,134.96,134.74,134.78,4000.0,134.5072,134.5969,134.3775,134.4174,4000.0
2012-05-02 10:35:00,134.81,134.96,134.61,134.81,5700.0,134.4473,134.5969,134.2479,134.4473,5700.0
2012-05-02 10:40:00,134.88,135.13,134.88,134.98,3200.0,134.5171,134.7665,134.5171,134.6169,3200.0
2012-05-02 10:45:00,135.14,135.47,135.14,135.41,3500.0,134.7764,135.1055,134.7764,135.0457,3500.0
2012-05-02 10:50:00,135.43,135.83,135.42,135.77,4600.0,135.0657,135.4646,135.0557,135.4047,4600.0
2012-05-02 10:55:00,135.85,136.4,135.85,136.24,9300.0,135.4845,136.033,135.4845,135.8735,9300.0
2012-05-02 11:00:00,136.2,136.53,136.2,136.33,5700.0,135.8336,136.1627,135.8336,135.9632,5700.0
2012-05-02 11:05:00,136.33,136.43,136.3,136.38,2100.0,135.9632,136.063,135.9333,136.0131,2100.0
2012-05-02 11:10:00,136.4,136.86,136.4,136.83,3600.0,136.033,136.4918,136.033,136.4619,3600.0
2012-05-02 11:15:00,136.85,136.97,136.85,136.97,4100.0,136.4818,136.6015,136.4818,136.6015,4100.0
2012-05-02 11:20:00,136.97,137.38,136.97,137.17,6300.0,136.6015,137.0104,136.6015,136.801,6300.0
2012-05-02 11:25:00,137.08,137.17,136.86,137.0,9400.0,136.7112,136.801,136.4918,136.6314,9400.0
2012-05-02 11:30:00,137.02,137.29,136.94,137.26,2900.0,136.6514,136.9207,136.5716,136.8907,2900.0
2012-05-02 11:35:00,137.29,137.46,137.27,137.41,2000.0,136.9207,137.0902,136.9007,137.0403,2000.0
2012-05-02 11:40:00,137.42,137.42,137.09,137.09,2700.0,137.0503,137.0503,136.7212,136.7212,2700.0
2012-05-02 11:45:00,137.03,137.27,136.85,137.26,2900.0,136.6614,136.9007,136.4818,136.8907,2900.0
2012-05-02 11:50:00,137.26,137.61,137.26,137.48,10800.0,136.8907,137.2398,136.8907,137.1101,10800.0
2012-05-02 11:55:00,137.46,137.73,137.36,137.7,5300.0,137.0902,137.3595,136.9905,137.3296,5300.0
2012-05-02 12:00:00,137.69,137.7,137.36,137.66,7800.0,137.3196,137.3296,136.9905,137.2897,7800.0
2012-05-02 12:05:00,137.67,137.97,137.67,137.89,4100.0,137.2996,137.5988,137.2996,137.519,4100.0
2012-05-02 12:10:00,137.97,138.12,137.91,138.04,8500.0,137.5988,137.7484,137.539,137.6686,8500.0
2012-05-02 12:15:00,138.18,138.38,138.11,138.27,5500.0,137.8083,138.0077,137.7384,137.898,5500.0
2012-05-02 12:20:00,138.25,138.71,138.22,138.25,17300.0,137.8781,138.3368,137.8482,137.8781,17300.0
2012-05-02 12:25:00,138.22,138.3,138.13,138.2,3200.0,137.8482,137.9279,137.7584,137.8282,3200.0
2012-05-02 12:30:00,138.21,138.21,138.06,138.11,7400.0,137.8382,137.8382,137.6886,137.7384,7400.0
2012-05-02 12:35:00,138.2,138.42,138.2,138.32,4600.0,137.8282,138.0476,137.8282,137.9479,4600.0
2012-05-02 12:40:00,138.4,138.42,138.18,138.23,7700.0,138.0277,138.0476,137.8083,137.8581,7700.0
2012-05-02 12:45:00,138.32,138.33,138.19,138.25,4600.0,137.9479,137.9579,137.8182,137.8781,4600.0
2012-05-02 12:50:00,138.26,138.4,138.25,138.4,4300.0,137.888,138.0277,137.8781,138.0277,4300.0
2012-05-02 12:55:00,138.4,138.42,138.35,138.38,2600.0,138.0277,138.0476,137.9778,138.0077,2600.0
2012-05-02 13:00:00,138.38,138.43,138.38,138.38,2300.0,138.0077,138.0576,138.0077,138.0077,2300.0
2012-05-02 13:05:00,138.36,138.42,138.33,138.34,2700.0,137.9878,138.0476,137.9579,137.9678,2700.0
2012-05-02 13:10:00,138.25,138.34,138.2,138.2,3200.0,137.8781,137.9678,137.8282,137.8282,3200.0
2012-05-02 13:15:00,138.22,138.39,138.22,138.3,4900.0,137.8482,138.0177,137.8482,137.9279,4900.0
2012-05-02 13:20:00,138.3,138.44,138.3,138.43,5900.0,137.9279,138.0676,137.9279,138.0576,5900.0
2012-05-02 13:25:00,138.41,138.45,138.3,138.3,5500.0,138.0376,138.0775,137.9279,137.9279,5500.0
2012-05-02 13:30:00,138.31,138.41,138.3,138.4,2400.0,137.9379,138.0376,137.9279,138.0277,2400.0
2012-05-02 13:35:00,138.36,138.4,138.3,138.36,3100.0,137.9878,138.0277,137.9279,137.9878,3100.0
2012-05-02 13:40:00,138.37,138.4,138.33,138.37,2100.0,137.9977,138.0277,137.9579,137.9977,2100.0
2012-05-02 13:45:00,138.33,138.73,138.3,138.58,10200.0,137.9579,138.3568,137.9279,138.2072,10200.0
2012-05-02 13:50:00,138.59,138.64,138.4,138.48,10400.0,138.2172,138.267,138.0277,138.1075,10400.0
2012-05-02 13:55:00,138.45,138.48,138.08,138.08,6900.0,138.0775,138.1075,137.7085,137.7085,6900.0
2012-05-02 14:00:00,138.14,138.23,138.03,138.03,1900.0,137.7684,137.8581,137.6587,137.6587,1900.0
2012-05-02 14:05:00,138.03,138.26,138.0,138.26,5100.0,137.6587,137.888,137.6287,137.888,5100.0
2012-05-02 14:10:00,138.26,138.33,138.19,138.27,4300.0,137.888,137.9579,137.8182,137.898,4300.0
2012-05-02 14:15:00,138.26,138.37,138.25,138.37,2000.0,137.888,137.9977,137.8781,137.9977,2000.0
2012-05-02 14:20:00,138.32,138.32,138.16,138.24,3200.0,137.9479,137.9479,137.7883,137.8681,3200.0
2012-05-02 14:25:00,138.22,138.41,138.17,138.19,5200.0,137.8482,138.0376,137.7983,137.8182,5200.0
2012-05-02 14:30:00,138.09,138.13,137.8,138.13,43000.0,137.7185,137.7584,137.4293,137.7584,43000.0
2012-05-02 14:35:00,138.16,138.17,137.66,137.85,30600.0,137.7883,137.7983,137.2897,137.4791,30600.0
2012-05-02 14:40:00,137.88,137.88,137.5,137.5,4700.0,137.5091,137.5091,137.1301,137.1301,4700.0
2012-05-02 14:45:00,137.6,137.87,137.55,137.8,5500.0,137.2298,137.4991,137.18,137.4293,5500.0
2012-05-02 14:50:00,137.78,137.78,137.65,137.77,2800.0,137.4093,137.4093,137.2797,137.3994,2800.0
2012-05-02 14:55:00,137.76,137.76,137.5,137.5,3600.0,137.3894,137.3894,137.1301,137.1301,3600.0
2012-05-02 15:00:00,137.51,137.6,137.5,137.5,2700.0,137.1401,137.2298,137.1301,137.1301,2700.0
2012-05-02 15:05:00,137.38,137.44,137.22,137.22,2900.0,137.0104,137.0702,136.8508,136.8508,2900.0
2012-05-02 15:10:00,137.16,137.26,137.11,137.25,5000.0,136.791,136.8907,136.7411,136.8808,5000.0
2012-05-02 15:15:00,137.26,137.47,137.14,137.19,37400.0,136.8907,137.1002,136.7711,136.8209,37400.0
2012-05-02 15:20:00,137.2,137.26,137.13,137.16,4200.0,136.8309,136.8907,136.7611,136.791,4200.0
2012-05-02 15:25:00,137.21,137.21,136.97,137.05,9500.0,136.8409,136.8409,136.6015,136.6813,9500.0
2012-05-02 15:30:00,136.99,137.09,136.89,137.06,3100.0,136.6215,136.7212,136.5217,136.6913,3100.0
2012-05-02 15:35:00,137.03,137.1,136.95,137.08,3600.0,136.6614,136.7312,136.5816,136.7112,3600.0
2012-05-02 15:40:00,137.05,137.49,137.03,137.49,7700.0,136.6813,137.1201,136.6614,137.1201,7700.0
2012-05-02 15:45:00,137.5,137.72,137.42,137.42,6600.0,137.1301,137.3495,137.0503,137.0503,6600.0
2012-05-02 15:50:00,137.36,137.46,137.22,137.23,9700.0,136.9905,137.0902,136.8508,136.8608,9700.0
2012-05-02 15:55:00,137.21,137.31,137.14,137.25,13700.0,136.8409,136.9406,136.7711,136.8808,13700.0
2012-05-03 09:30:00,137.2,138.73,137.07,137.07,11700.0,136.8309,138.3568,136.7012,136.7012,11700.0
2012-05-03 09:35:00,137.03,137.23,136.38,136.4,4000.0,136.6614,136.8608,136.0131,136.033,4000.0
2012-05-03 09:40:00,136.4,136.47,135.5,135.62,4800.0,136.033,136.1029,135.1355,135.2551,4800.0
2012-05-03 09:45:00,135.53,135.75,135.5,135.61,9900.0,135.1654,135.3848,135.1355,135.2452,9900.0
2012-05-03 09:50:00,135.61,136.14,135.61,135.72,3300.0,135.2452,135.7737,135.2452,135.3549,3300.0
2012-05-03 09:55:00,135.59,136.35,135.59,136.35,33300.0,135.2252,135.9832,135.2252,135.9832,33300.0
2012-05-03 10:00:00,136.06,136.1,135.79,135.95,6700.0,135.694,135.7339,135.4247,135.5843,6700.0
2012-05-03 10:05:00,135.92,135.92,135.6,135.81,2300.0,135.5543,135.5543,135.2352,135.4446,2300.0
2012-05-03 10:10:00,135.79,136.23,135.53,135.75,7600.0,135.4247,135.8635,135.1654,135.3848,7600.0
2012-05-03 10:15:00,135.54,136.04,135.54,136.0,4300.0,135.1754,135.674,135.1754,135.6341,4300.0
2012-05-03 10:20:00,135.95,136.07,135.18,135.18,8200.0,135.5843,135.7039,134.8163,134.8163,8200.0
2012-05-03 10:25:00,135.38,136.24,135.38,136.03,3800.0,135.0158,135.8735,135.0158,135.664,3800.0
2012-05-03 10:30:00,136.04,136.14,135.91,136.11,3800.0,135.674,135.7737,135.5444,135.7438,3800.0
2012-05-03 10:35:00,136.2,136.59,136.2,136.59,1300.0,135.8336,136.2225,135.8336,136.2225,1300.0
2012-05-03 10:40:00,136.64,136.71,136.44,136.44,3600.0,136.2724,136.3422,136.0729,136.0729,3600.0
2012-05-03 10:45:00,136.37,136.42,136.31,136.37,2000.0,136.0031,136.053,135.9433,136.0031,2000.0
2012-05-03 10:50:00,136.5,136.5,136.08,136.08,3600.0,136.1328,136.1328,135.7139,135.7139,3600.0
2012-05-03 10:55:00,136.19,137.11,136.19,137.11,5800.0,135.8236,136.7411,135.8236,136.7411,5800.0
2012-05-03 11:00:00,137.04,137.16,136.34,136.56,4300.0,136.6713,136.791,135.9732,136.1926,4300.0
2012-05-03 11:05:00,136.46,136.68,136.38,136.41,5500.0,136.0929,136.3123,136.0131,136.043,5500.0
2012-05-03 11:10:00,136.5,136.54,136.24,136.36,3700.0,136.1328,136.1727,135.8735,135.9932,3700.0
2012-05-03 11:15:00,136.14,136.28,136.01,136.11,2700.0,135.7737,135.9134,135.6441,135.7438,2700.0
2012-05-03 11:20:00,136.03,136.33,136.03,136.3,1800.0,135.664,135.9632,135.664,135.9333,1800.0
2012-05-03 11:25:00,136.28,136.28,135.76,135.76,4000.0,135.9134,135.9134,135.3948,135.3948,4000.0
2012-05-03 11:30:00,135.64,135.94,135.64,135.75,2600.0,135.2751,135.5743,135.2751,135.3848,2600.0
2012-05-03 11:35:00,135.56,135.8,135.56,135.8,1700.0,135.1953,135.4347,135.1953,135.4347,1700.0
2012-05-03 11:40:00,135.71,135.98,135.64,135.79,4000.0,135.3449,135.6142,135.2751,135.4247,4000.0
2012-05-03 11:45:00,135.85,135.85,135.17,135.17,2300.0,135.4845,135.4845,134.8064,134.8064,2300.0
2012-05-03 11:50:00,135.12,135.37,135.03,135.3,4400.0,134.7565,135.0058,134.6667,134.936,4400.0
2012-05-03 11:55:00,135.32,135.37,135.21,135.28,3200.0,134.956,135.0058,134.8462,134.9161,3200.0
2012-05-03 12:00:00,135.29,135.29,134.77,134.94,6400.0,134.926,134.926,134.4074,134.577,6400.0
2012-05-03 12:05:00,134.86,134.92,134.59,134.59,1900.0,134.4972,134.557,134.2279,134.2279,1900.0
2012-05-03 12:10:00,134.58,134.68,134.39,134.43,7500.0,134.2179,134.3177,134.0285,134.0683,7500.0
2012-05-03 12:15:00,134.45,134.83,134.45,134.49,5900.0,134.0883,134.4673,134.0883,134.1282,5900.0
2012-05-03 12:20:00,134.49,135.13,134.47,134.9,17500.0,134.1282,134.7665,134.1082,134.5371,17500.0
2012-05-03 12:25:00,134.9,135.05,134.88,134.9,7000.0,134.5371,134.6867,134.5171,134.5371,7000.0
2012-05-03 12:30:00,134.91,135.07,134.69,134.69,5700.0,134.5471,134.7066,134.3276,134.3276,5700.0
2012-05-03 12:35:00,134.71,134.81,134.6,134.62,1600.0,134.3476,134.4473,134.2379,134.2578,1600.0
2012-05-03 12:40:00,134.69,134.69,134.32,134.32,4000.0,134.3276,134.3276,133.9586,133.9586,4000.0
2012-05-03 12:45:00,134.28,134.41,134.22,134.4,4400.0,133.9188,134.0484,133.8589,134.0384,4400.0
2012-05-03 12:50:00,134.34,134.72,134.34,134.52,2800.0,133.9786,134.3576,133.9786,134.1581,2800.0
2012-05-03 12:55:00,134.61,134.61,134.44,134.61,2000.0,134.2479,134.2479,134.0783,134.2479,2000.0
2012-05-03 13:00:00,134.56,134.56,134.4,134.5,5100.0,134.198,134.198,134.0384,134.1382,5100.0
2012-05-03 13:05:00,134.44,134.51,134.43,134.44,2200.0,134.0783,134.1481,134.0683,134.0783,2200.0
2012-05-03 13:10:00,134.48,134.72,134.48,134.53,3400.0,134.1182,134.3576,134.1182,134.1681,3400.0
2012-05-03 13:15:00,134.52,134.53,134.07,134.12,8200.0,134.1581,134.1681,133.7093,133.7592,8200.0
2012-05-03 13:20:00,134.15,134.2,134.03,134.1,6000.0,133.7891,133.839,133.6694,133.7392,6000.0
2012-05-03 13:25:00,134.09,134.58,134.09,134.46,1800.0,133.7293,134.2179,133.7293,134.0983,1800.0
2012-05-03 13:30:00,134.38,134.38,134.0,134.06,1500.0,134.0185,134.0185,133.6395,133.6993,1500.0
2012-05-03 13:35:00,134.04,134.09,133.96,134.09,2900.0,133.6794,133.7293,133.5996,133.7293,2900.0
2012-05-03 13:40:00,134.11,134.11,133.63,133.63,7300.0,133.7492,133.7492,133.2705,133.2705,7300.0
2012-05-03 13:45:00,133.66,133.75,133.35,133.35,2400.0,133.3004,133.3902,132.9913,132.9913,2400.0
2012-05-03 13:50:00,133.42,133.83,133.42,133.83,4100.0,133.0611,133.47,133.0611,133.47,4100.0
2012-05-03 13:55:00,133.79,133.98,133.73,133.73,2500.0,133.4301,133.6196,133.3702,133.3702,2500.0
2012-05-03 14:00:00,133.65,133.65,133.38,133.55,3300.0,133.2904,133.2904,133.0212,133.1907,3300.0
2012-05-03 14:05:00,133.47,133.54,133.38,133.49,2800.0,133.1109,133.1807,133.0212,133.1309,2800.0
2012-05-03 14:10:00,133.73,133.84,133.73,133.83,3400.0,133.3702,133.4799,133.3702,133.47,3400.0
2012-05-03 14:15:00,133.84,134.02,133.8,133.86,3600.0,133.4799,133.6595,133.44,133.4999,3600.0
2012-05-03 14:20:00,133.76,133.81,133.67,133.67,700.0,133.4001,133.45,133.3104,133.3104,700.0
2012-05-03 14:25:00,133.69,133.69,133.45,133.57,6100.0,133.3303,133.3303,133.091,133.2107,6100.0
2012-05-03 14:30:00,133.6,133.6,133.37,133.51,2600.0,133.2406,133.2406,133.0112,133.1508,2600.0
2012-05-03 14:35:00,133.43,133.56,133.35,133.4,5400.0,133.071,133.2007,132.9913,133.0411,5400.0
2012-05-03 14:40:00,133.39,133.39,133.26,133.32,3300.0,133.0311,133.0311,132.9015,132.9613,3300.0
2012-05-03 14:45:00,133.35,133.35,132.95,133.01,7400.0,132.9913,132.9913,132.5923,132.6522,7400.0
2012-05-03 14:50:00,132.96,133.35,132.96,133.23,4100.0,132.6023,132.9913,132.6023,132.8716,4100.0
2012-05-03 14:55:00,133.25,133.36,133.24,133.25,2300.0,132.8915,133.0012,132.8815,132.8915,2300.0
2012-05-03 15:00:00,133.3,133.55,133.28,133.51,3700.0,132.9414,133.1907,132.9214,133.1508,3700.0
2012-05-03 15:05:00,133.68,133.77,133.5,133.54,3500.0,133.3204,133.4101,133.1408,133.1807,3500.0
2012-05-03 15:10:00,133.67,134.01,133.66,133.88,8500.0,133.3104,133.6495,133.3004,133.5198,8500.0
2012-05-03 15:15:00,134.06,134.34,134.06,134.19,3500.0,133.6993,133.9786,133.6993,133.829,3500.0
2012-05-03 15:20:00,134.16,134.44,134.09,134.35,4500.0,133.7991,134.0783,133.7293,133.9886,4500.0
2012-05-03 15:25:00,134.38,134.44,134.17,134.3,3600.0,134.0185,134.0783,133.809,133.9387,3600.0
2012-05-03 15:30:00,134.27,134.41,134.15,134.26,4600.0,133.9088,134.0484,133.7891,133.8988,4600.0
2012-05-03 15:35:00,134.33,134.54,134.21,134.21,5600.0,133.9686,134.1781,133.8489,133.8489,5600.0
2012-05-03 15:40:00,134.15,134.49,134.15,134.23,8700.0,133.7891,134.1282,133.7891,133.8689,8700.0
2012-05-03 15:45:00,134.17,134.17,133.82,133.86,8000.0,133.809,133.809,133.46,133.4999,8000.0
2012-05-03 15:50:00,133.77,134.0,133.72,133.86,14600.0,133.4101,133.6395,133.3603,133.4999,14600.0
2012-05-03 15:55:00,133.83,134.04,133.81,133.92,26600.0,133.47,133.6794,133.45,133.5597,26600.0
2012-05-04 09:30:00,132.53,132.53,131.26,131.26,24000.0,132.1735,132.1735,130.9069,130.9069,24000.0
2012-05-04 09:35:00,131.26,131.56,130.45,130.62,15000.0,130.9069,131.2061,130.0991,130.2686,15000.0
2012-05-04 09:40:00,130.8,130.8,130.18,130.18,6900.0,130.4481,130.4481,129.8298,129.8298,6900.0
2012-05-04 09:45:00,130.44,130.44,129.31,129.86,30200.0,130.0891,130.0891,128.9621,129.5106,30200.0
2012-05-04 09:50:00,129.84,130.4,129.72,130.24,13700.0,129.4907,130.0492,129.371,129.8896,13700.0
2012-05-04 09:55:00,130.39,130.63,130.17,130.17,9300.0,130.0392,130.2786,129.8198,129.8198,9300.0
2012-05-04 10:00:00,130.34,131.12,130.16,130.67,22800.0,129.9894,130.7673,129.8098,130.3185,22800.0
2012-05-04 10:05:00,130.69,131.09,130.65,131.0,21600.0,130.3384,130.7373,130.2985,130.6476,21600.0
2012-05-04 10:10:00,131.05,131.16,130.77,130.83,17500.0,130.6974,130.8071,130.4182,130.478,17500.0
2012-05-04 10:15:00,131.05,131.34,131.01,131.18,5600.0,130.6974,130.9867,130.6575,130.8271,5600.0
2012-05-04 10:20:00,131.17,131.66,131.17,131.22,8100.0,130.8171,131.3058,130.8171,130.867,8100.0
2012-05-04 10:25:00,131.24,131.37,130.89,130.98,15600.0,130.8869,131.0166,130.5379,130.6276,15600.0
2012-05-04 10:30:00,130.99,131.36,130.7,130.93,11700.0,130.6376,131.0066,130.3484,130.5778,11700.0
2012-05-04 10:35:00,130.79,131.14,130.68,130.68,8800.0,130.4381,130.7872,130.3284,130.3284,8800.0
2012-05-04 10:40:00,130.68,130.77,130.32,130.77,14400.0,130.3284,130.4182,129.9694,130.4182,14400.0
2012-05-04 10:45:00,130.71,131.3,130.68,131.3,4700.0,130.3584,130.9468,130.3284,130.9468,4700.0
2012-05-04 10:50:00,131.3,131.5,131.09,131.5,6000.0,130.9468,131.1462,130.7373,131.1462,6000.0
2012-05-04 10:55:00,131.49,132.21,131.48,132.08,26600.0,131.1363,131.8543,131.1263,131.7247,26600.0
2012-05-04 11:00:00,132.17,132.55,132.0,132.15,11300.0,131.8144,132.1934,131.6449,131.7945,11300.0
2012-05-04 11:05:00,132.11,132.15,131.39,131.86,10100.0,131.7546,131.7945,131.0365,131.5053,10100.0
2012-05-04 11:10:00,131.97,132.13,131.74,131.81,2700.0,131.615,131.7745,131.3856,131.4554,2700.0
2012-05-04 11:15:00,131.84,131.95,131.56,131.59,11900.0,131.4853,131.595,131.2061,131.236,11900.0
2012-05-04 11:20:00,131.72,131.91,131.41,131.69,4200.0,131.3656,131.5551,131.0565,131.3357,4200.0
2012-05-04 11:25:00,131.59,131.84,131.56,131.63,5200.0,131.236,131.4853,131.2061,131.2759,5200.0
2012-05-04 11:30:00,131.54,131.84,131.53,131.84,7500.0,131.1861,131.4853,131.1761,131.4853,7500.0
2012-05-04 11:35:00,131.8,131.85,131.51,131.78,7500.0,131.4454,131.4953,131.1562,131.4255,7500.0
2012-05-04 11:40:00,131.88,132.17,131.8,131.9,3300.0,131.5252,131.8144,131.4454,131.5452,3300.0
2012-05-04 11:45:00,131.84,132.26,131.84,132.26,3800.0,131.4853,131.9042,131.4853,131.9042,3800.0
2012-05-04 11:50:00,132.4,132.4,132.11,132.32,1500.0,132.0438,132.0438,131.7546,131.964,1500.0
2012-05-04 11:55:00,132.36,132.42,131.72,131.75,6500.0,132.0039,132.0638,131.3656,131.3956,6500.0
2012-05-04 12:00:00,131.69,131.84,131.63,131.63,2400.0,131.3357,131.4853,131.2759,131.2759,2400.0
2012-05-04 12:05:00,131.71,131.94,131.55,131.89,7500.0,131.3557,131.585,131.1961,131.5352,7500.0
2012-05-04 12:10:00,131.91,132.39,131.91,131.98,4000.0,131.5551,132.0338,131.5551,131.6249,4000.0
2012-05-04 12:15:00,131.84,132.06,131.84,132.06,3200.0,131.4853,131.7047,131.4853,131.7047,3200.0
2012-05-04 12:20:00,132.23,132.29,131.55,131.56,2700.0,131.8743,131.9341,131.1961,131.2061,2700.0
2012-05-04 12:25:00,131.52,132.0,131.52,131.86,5500.0,131.1662,131.6449,131.1662,131.5053,5500.0
2012-05-04 12:30:00,131.99,132.0,131.78,131.81,2500.0,131.6349,131.6449,131.4255,131.4554,2500.0
2012-05-04 12:35:00,131.82,131.82,131.47,131.55,1800.0,131.4654,131.4654,131.1163,131.1961,1800.0
2012-05-04 12:40:00,131.61,131.78,131.61,131.78,1300.0,131.2559,131.4255,131.2559,131.4255,1300.0
2012-05-04 12:45:00,131.83,131.87,131.73,131.81,3100.0,131.4753,131.5152,131.3756,131.4554,3100.0
2012-05-04 12:50:00,131.78,132.17,131.63,131.73,8100.0,131.4255,131.8144,131.2759,131.3756,8100.0
2012-05-04 12:55:00,131.8,131.8,131.34,131.65,3000.0,131.4454,131.4454,130.9867,131.2958,3000.0
2012-05-04 13:00:00,131.68,131.73,131.49,131.53,2200.0,131.3257,131.3756,131.1363,131.1761,2200.0
2012-05-04 13:05:00,131.44,131.66,131.27,131.27,1800.0,131.0864,131.3058,130.9168,130.9168,1800.0
2012-05-04 13:10:00,131.24,131.44,131.16,131.16,2700.0,130.8869,131.0864,130.8071,130.8071,2700.0
2012-05-04 13:15:00,131.21,131.44,131.21,131.31,2100.0,130.857,131.0864,130.857,130.9567,2100.0
2012-05-04 13:20:00,131.29,131.33,131.18,131.18,7300.0,130.9368,130.9767,130.8271,130.8271,7300.0
2012-05-04 13:25:00,131.21,131.38,131.11,131.11,2500.0,130.857,131.0266,130.7573,130.7573,2500.0
2012-05-04 13:30:00,131.09,131.17,130.71,131.09,6700.0,130.7373,130.8171,130.3584,130.7373,6700.0
2012-05-04 13:35:00,131.09,131.18,130.87,131.18,3600.0,130.7373,130.8271,130.5179,130.8271,3600.0
2012-05-04 13:40:00,131.13,131.13,130.9,130.9,2700.0,130.7772,130.7772,130.5478,130.5478,2700.0
2012-05-04 13:45:00,130.96,131.19,130.86,131.19,7800.0,130.6077,130.8371,130.508,130.8371,7800.0
2012-05-04 13:50:00,131.15,131.48,131.08,131.28,5500.0,130.7972,131.1263,130.7274,130.9268,5500.0
2012-05-04 13:55:00,131.33,131.33,131.13,131.3,2000.0,130.9767,130.9767,130.7772,130.9468,2000.0
2012-05-04 14:00:00,131.25,131.39,131.15,131.2,6200.0,130.8969,131.0365,130.7972,130.847,6200.0
2012-05-04 14:05:00,131.22,131.42,131.15,131.36,2800.0,130.867,131.0664,130.7972,131.0066,2800.0
2012-05-04 14:10:00,131.36,131.56,131.21,131.42,4500.0,131.0066,131.2061,130.857,131.0664,4500.0
2012-05-04 14:15:00,131.38,131.64,131.33,131.61,4700.0,131.0266,131.2859,130.9767,131.2559,4700.0
2012-05-04 14:20:00,131.65,131.65,131.32,131.47,4100.0,131.2958,131.2958,130.9667,131.1163,4100.0
2012-05-04 14:25:00,131.56,131.75,131.56,131.68,3400.0,131.2061,131.3956,131.2061,131.3257,3400.0
2012-05-04 14:30:00,131.68,131.71,131.42,131.5,6600.0,131.3257,131.3557,131.0664,131.1462,6600.0
2012-05-04 14:35:00,131.42,131.43,131.2,131.27,7500.0,131.0664,131.0764,130.847,130.9168,7500.0
2012-05-04 14:40:00,131.24,131.37,131.2,131.37,2100.0,130.8869,131.0166,130.847,131.0166,2100.0
2012-05-04 14:45:00,131.36,131.42,131.29,131.42,2600.0,131.0066,131.0664,130.9368,131.0664,2600.0
2012-05-04 14:50:00,131.4,131.4,131.07,131.07,7800.0,131.0465,131.0465,130.7174,130.7174,7800.0
2012-05-04 14:55:00,131.09,131.27,131.09,131.2,6000.0,130.7373,130.9168,130.7373,130.847,6000.0
2012-05-04 15:00:00,131.23,131.39,131.19,131.39,1600.0,130.877,131.0365,130.8371,131.0365,1600.0
2012-05-04 15:05:00,131.34,131.34,131.05,131.09,2800.0,130.9867,130.9867,130.6974,130.7373,2800.0
2012-05-04 15:10:00,131.04,131.28,131.04,131.12,4800.0,130.6875,130.9268,130.6875,130.7673,4800.0
2012-05-04 15:15:00,131.06,131.18,131.0,131.0,6300.0,130.7074,130.8271,130.6476,130.6476,6300.0
2012-05-04 15:20:00,130.91,131.15,130.91,130.99,3700.0,130.5578,130.7972,130.5578,130.6376,3700.0
2012-05-04 15:25:00,131.0,131.27,130.99,131.16,7100.0,130.6476,130.9168,130.6376,130.8071,7100.0
2012-05-04 15:30:00,131.16,131.26,131.08,131.18,8200.0,130.8071,130.9069,130.7274,130.8271,8200.0
2012-05-04 15:35:00,131.19,131.28,131.06,131.11,16100.0,130.8371,130.9268,130.7074,130.7573,16100.0
2012-05-04 15:40:00,131.12,131.65,131.06,131.65,21100.0,130.7673,131.2958,130.7074,131.2958,21100.0
2012-05-04 15:45:00,131.65,131.68,131.46,131.6,7600.0,131.2958,131.3257,131.1063,131.246,7600.0
2012-05-04 15:50:00,131.62,131.75,131.25,131.43,19600.0,131.2659,131.3956,130.8969,131.0764,19600.0
2012-05-04 15:55:00,131.5,131.6,131.36,131.38,23800.0,131.1462,131.246,131.0066,131.0266,23800.0
2012-05-07 09:30:00,131.11,131.38,129.85,130.12,11600.0,130.7573,131.0266,129.5007,129.7699,11600.0
2012-05-07 09:35:00,130.14,130.42,130.14,130.3,26300.0,129.7899,130.0691,129.7899,129.9495,26300.0
2012-05-07 09:40:00,130.31,130.79,130.01,130.79,12500.0,129.9594,130.4381,129.6602,130.4381,12500.0
2012-05-07 09:45:00,130.69,130.81,130.21,130.29,7200.0,130.3384,130.4581,129.8597,129.9395,7200.0
2012-05-07 09:50:00,130.24,130.85,130.08,130.67,15500.0,129.8896,130.498,129.7301,130.3185,15500.0
2012-05-07 09:55:00,130.58,131.41,130.55,131.21,9400.0,130.2287,131.0565,130.1988,130.857,9400.0
2012-05-07 10:00:00,131.28,131.74,131.24,131.53,26600.0,130.9268,131.3856,130.8869,131.1761,26600.0
2012-05-07 10:05:00,131.53,131.64,131.37,131.53,12900.0,131.1761,131.2859,131.0166,131.1761,12900.0
2012-05-07 10:10:00,131.56,131.73,130.98,131.06,11400.0,131.2061,131.3756,130.6276,130.7074,11400.0
2012-05-07 10:15:00,131.22,131.36,130.68,130.75,7500.0,130.867,131.0066,130.3284,130.3982,7500.0
2012-05-07 10:20:00,130.7,131.12,130.62,131.12,5600.0,130.3484,130.7673,130.2686,130.7673,5600.0
2012-05-07 10:25:00,131.11,131.2,130.75,130.75,4000.0,130.7573,130.847,130.3982,130.3982,4000.0
2012-05-07 10:30:00,130.74,130.86,130.49,130.63,18300.0,130.3883,130.508,130.1389,130.2786,18300.0
2012-05-07 10:35:00,130.56,130.65,130.49,130.63,5500.0,130.2088,130.2985,130.1389,130.2786,5500.0
2012-05-07 10:40:00,130.62,130.75,130.5,130.61,6700.0,130.2686,130.3982,130.1489,130.2586,6700.0
2012-05-07 10:45:00,130.63,130.91,130.52,130.58,8200.0,130.2786,130.5578,130.1689,130.2287,8200.0
2012-05-07 10:50:00,130.65,130.94,130.5,130.59,9800.0,130.2985,130.5877,130.1489,130.2387,9800.0
2012-05-07 10:55:00,130.53,130.68,130.45,130.54,12100.0,130.1788,130.3284,130.0991,130.1888,12100.0
2012-05-07 11:00:00,130.56,130.71,130.5,130.58,6800.0,130.2088,130.3584,130.1489,130.2287,6800.0
2012-05-07 11:05:00,130.49,130.49,130.08,130.14,3200.0,130.1389,130.1389,129.7301,129.7899,3200.0
2012-05-07 11:10:00,130.09,130.46,130.08,130.2,4200.0,129.74,130.109,129.7301,129.8497,4200.0
2012-05-07 11:15:00,130.2,130.2,129.63,130.0,13500.0,129.8497,129.8497,129.2813,129.6503,13500.0
2012-05-07 11:20:00,129.96,130.14,129.87,129.98,2100.0,129.6104,129.7899,129.5206,129.6303,2100.0
2012-05-07 11:25:00,129.97,130.06,129.97,130.06,1700.0,129.6203,129.7101,129.6203,129.7101,1700.0
2012-05-07 11:30:00,130.04,130.15,129.92,130.11,2900.0,129.6902,129.7999,129.5705,129.76,2900.0
2012-05-07 11:35:00,130.15,130.16,130.11,130.14,1300.0,129.7999,129.8098,129.76,129.7899,1300.0
2012-05-07 11:40:00,130.13,130.19,130.06,130.16,3100.0,129.7799,129.8398,129.7101,129.8098,3100.0
2012-05-07 11:45:00,130.13,130.13,129.89,129.89,2300.0,129.7799,129.7799,129.5406,129.5406,2300.0
2012-05-07 11:50:00,130.01,130.1,129.73,129.73,2800.0,129.6602,129.75,129.381,129.381,2800.0
2012-05-07 11:55:00,129.75,129.84,129.63,129.81,2600.0,129.4009,129.4907,129.2813,129.4608,2600.0
2012-05-07 12:00:00,129.74,129.89,129.58,129.62,2300.0,129.391,129.5406,129.2314,129.2713,2300.0
2012-05-07 12:05:00,129.85,129.85,129.47,129.53,5400.0,129.5007,129.5007,129.1217,129.1815,5400.0
2012-05-07 12:10:00,129.53,129.72,129.39,129.6,5300.0,129.1815,129.371,129.0419,129.2513,5300.0
2012-05-07 12:15:00,129.68,129.73,129.46,129.46,2100.0,129.3311,129.381,129.1117,129.1117,2100.0
2012-05-07 12:20:00,129.4,129.85,129.4,129.81,4200.0,129.0519,129.5007,129.0519,129.4608,4200.0
2012-05-07 12:25:00,129.79,130.01,129.77,130.01,6500.0,129.4408,129.6602,129.4209,129.6602,6500.0
2012-05-07 12:30:00,130.01,130.18,129.92,129.96,9000.0,129.6602,129.8298,129.5705,129.6104,9000.0
2012-05-07 12:35:00,129.96,129.97,129.78,129.84,4200.0,129.6104,129.6203,129.4309,129.4907,4200.0
2012-05-07 12:40:00,129.77,129.93,129.52,129.93,9400.0,129.4209,129.5805,129.1716,129.5805,9400.0
2012-05-07 12:45:00,129.94,130.0,129.76,129.89,11500.0,129.5904,129.6503,129.4109,129.5406,11500.0
2012-05-07 12:50:00,130.0,130.23,129.94,130.03,12300.0,129.6503,129.8796,129.5904,129.6802,12300.0
2012-05-07 12:55:00,130.0,130.08,129.96,130.08,14100.0,129.6503,129.7301,129.6104,129.7301,14100.0
2012-05-07 13:00:00,130.25,130.46,130.25,130.29,3100.0,129.8996,130.109,129.8996,129.9395,3100.0
2012-05-07 13:05:00,130.34,130.42,130.29,130.29,4900.0,129.9894,130.0691,129.9395,129.9395,4900.0
2012-05-07 13:10:00,130.35,130.54,130.26,130.54,2900.0,129.9993,130.1888,129.9096,130.1888,2900.0
2012-05-07 13:15:00,130.64,130.84,130.62,130.77,1800.0,130.2885,130.488,130.2686,130.4182,1800.0
2012-05-07 13:20:00,130.84,131.15,130.84,131.01,5800.0,130.488,130.7972,130.488,130.6575,5800.0
2012-05-07 13:25:00,131.04,131.04,130.71,130.72,2700.0,130.6875,130.6875,130.3584,130.3683,2700.0
2012-05-07 13:30:00,130.68,130.94,130.65,130.93,3800.0,130.3284,130.5877,130.2985,130.5778,3800.0
2012-05-07 13:35:00,130.91,131.23,130.91,131.12,3400.0,130.5578,130.877,130.5578,130.7673,3400.0
2012-05-07 13:40:00,131.12,131.36,131.09,131.36,5700.0,130.7673,131.0066,130.7373,131.0066,5700.0
2012-05-07 13:45:00,131.25,131.44,131.25,131.42,8300.0,130.8969,131.0864,130.8969,131.0664,8300.0
2012-05-07 13:50:00,131.43,131.62,131.32,131.62,5600.0,131.0764,131.2659,130.9667,131.2659,5600.0
2012-05-07 13:55:00,131.69,132.0,131.69,131.79,5800.0,131.3357,131.6449,131.3357,131.4354,5800.0
2012-05-07 14:00:00,131.81,131.91,131.57,131.57,8300.0,131.4554,131.5551,131.216,131.216,8300.0
2012-05-07 14:05:00,131.57,131.83,131.57,131.67,7300.0,131.216,131.4753,131.216,131.3158,7300.0
2012-05-07 14:10:00,131.74,131.75,131.19,131.19,8200.0,131.3856,131.3956,130.8371,130.8371,8200.0
2012-05-07 14:15:00,131.25,131.25,130.7,130.75,15200.0,130.8969,130.8969,130.3484,130.3982,15200.0
2012-05-07 14:20:00,130.76,130.85,130.72,130.8,6300.0,130.4082,130.498,130.3683,130.4481,6300.0
2012-05-07 14:25:00,130.85,130.85,130.71,130.74,6500.0,130.498,130.498,130.3584,130.3883,6500.0
2012-05-07 14:30:00,130.77,130.81,130.42,130.62,12400.0,130.4182,130.4581,130.0691,130.2686,12400.0
2012-05-07 14:35:00,130.56,130.61,130.5,130.59,15500.0,130.2088,130.2586,130.1489,130.2387,15500.0
2012-05-07 14:40:00,130.55,130.74,130.55,130.74,22700.0,130.1988,130.3883,130.1988,130.3883,22700.0
2012-05-07 14:45:00,130.69,130.74,130.6,130.69,3200.0,130.3384,130.3883,130.2487,130.3384,3200.0
2012-05-07 14:50:00,130.72,130.86,130.7,130.8,5300.0,130.3683,130.508,130.3484,130.4481,5300.0
2012-05-07 14:55:00,130.77,130.83,130.6,130.69,8300.0,130.4182,130.478,130.2487,130.3384,8300.0
2012-05-07 15:00:00,130.74,130.76,130.64,130.76,3100.0,130.3883,130.4082,130.2885,130.4082,3100.0
2012-05-07 15:05:00,130.74,130.9,130.74,130.89,4300.0,130.3883,130.5478,130.3883,130.5379,4300.0
2012-05-07 15:10:00,130.89,130.99,130.84,130.97,4800.0,130.5379,130.6376,130.488,130.6177,4800.0
2012-05-07 15:15:00,130.94,131.05,130.9,130.98,3800.0,130.5877,130.6974,130.5478,130.6276,3800.0
2012-05-07 15:20:00,130.94,131.11,130.78,130.79,6800.0,130.5877,130.7573,130.4282,130.4381,6800.0
2012-05-07 15:25:00,130.83,130.84,130.52,130.61,6400.0,130.478,130.488,130.1689,130.2586,6400.0
2012-05-07 15:30:00,130.56,130.8,130.5,130.69,6400.0,130.2088,130.4481,130.1489,130.3384,6400.0
2012-05-07 15:35:00,130.72,130.81,130.18,130.46,8800.0,130.3683,130.4581,129.8298,130.109,8800.0
2012-05-07 15:40:00,130.39,130.77,130.25,130.72,10300.0,130.0392,130.4182,129.8996,130.3683,10300.0
2012-05-07 15:45:00,130.76,130.77,130.57,130.71,11000.0,130.4082,130.4182,130.2187,130.3584,11000.0
2012-05-07 15:50:00,130.7,130.95,130.31,130.39,21100.0,130.3484,130.5977,129.9594,130.0392,21100.0
2012-05-07 15:55:00,130.43,130.67,130.18,130.25,43900.0,130.0791,130.3185,129.8298,129.8996,43900.0
2012-05-08 09:30:00,128.97,131.5,128.97,130.88,17900.0,128.623,131.1462,128.623,130.5279,17900.0
2012-05-08 09:35:00,130.66,130.85,129.88,129.88,10400.0,130.3085,130.498,129.5306,129.5306,10400.0
2012-05-08 09:40:00,129.63,130.21,129.48,129.63,12000.0,129.2813,129.8597,129.1317,129.2813,12000.0
2012-05-08 09:45:00,129.75,130.34,129.65,130.06,11700.0,129.4009,129.9894,129.3012,129.7101,11700.0
2012-05-08 09:50:00,130.01,130.58,129.99,130.51,12900.0,129.6602,130.2287,129.6403,130.1589,12900.0
2012-05-08 09:55:00,130.39,130.5,130.17,130.17,8000.0,130.0392,130.1489,129.8198,129.8198,8000.0
2012-05-08 10:00:00,130.07,130.07,129.51,129.67,10500.0,129.7201,129.7201,129.1616,129.3212,10500.0
2012-05-08 10:05:00,129.57,130.08,129.5,130.0,6600.0,129.2214,129.7301,129.1516,129.6503,6600.0
2012-05-08 10:10:00,130.08,130.11,129.38,129.38,7900.0,129.7301,129.76,129.0319,129.0319,7900.0
2012-05-08 10:15:00,129.43,129.43,128.64,128.64,15900.0,129.0818,129.0818,128.2939,128.2939,15900.0
2012-05-08 10:20:00,128.58,128.7,128.0,128.05,20300.0,128.2341,128.3538,127.6556,127.7055,20300.0
2012-05-08 10:25:00,128.0,128.38,128.0,128.14,6400.0,127.6556,128.0346,127.6556,127.7953,6400.0
2012-05-08 10:30:00,128.23,128.23,127.52,127.59,10100.0,127.885,127.885,127.1769,127.2467,10100.0
2012-05-08 10:35:00,127.58,127.64,126.94,126.94,15400.0,127.2368,127.2966,126.5985,126.5985,15400.0
2012-05-08 10:40:00,127.16,127.37,126.59,127.0,11300.0,126.8179,127.0273,126.2494,126.6583,11300.0
2012-05-08 10:45:00,127.11,127.18,126.83,126.88,8900.0,126.768,126.8379,126.4888,126.5387,8900.0
2012-05-08 10:50:00,126.88,127.02,126.86,126.89,10500.0,126.5387,126.6783,126.5187,126.5486,10500.0
2012-05-08 10:55:00,126.89,126.93,126.7,126.76,10600.0,126.5486,126.5885,126.3591,126.419,10600.0
2012-05-08 11:00:00,126.85,127.0,126.64,126.74,8400.0,126.5087,126.6583,126.2993,126.399,8400.0
2012-05-08 11:05:00,126.73,126.76,126.44,126.46,5600.0,126.3891,126.419,126.0998,126.1198,5600.0
2012-05-08 11:10:00,126.48,126.54,125.66,125.66,15200.0,126.1397,126.1996,125.3219,125.3219,15200.0
2012-05-08 11:15:00,125.65,126.24,125.65,126.24,19800.0,125.312,125.9004,125.312,125.9004,19800.0
2012-05-08 11:20:00,126.24,126.73,126.23,126.52,13100.0,125.9004,126.3891,125.8904,126.1796,13100.0
2012-05-08 11:25:00,126.47,127.35,126.4,127.29,10600.0,126.1298,127.0074,126.06,126.9476,10600.0
2012-05-08 11:30:00,127.3,127.35,127.2,127.28,6700.0,126.9575,127.0074,126.8578,126.9376,6700.0
2012-05-08 11:35:00,127.33,127.84,127.33,127.73,6300.0,126.9874,127.4961,126.9874,127.3864,6300.0
2012-05-08 11:40:00,127.8,128.05,127.8,127.97,11900.0,127.4562,127.7055,127.4562,127.6257,11900.0
2012-05-08 11:45:00,127.97,128.09,127.72,127.8,15800.0,127.6257,127.7454,127.3764,127.4562,15800.0
2012-05-08 11:50:00,127.79,128.44,127.7,128.44,13300.0,127.4462,128.0945,127.3565,128.0945,13300.0
2012-05-08 11:55:00,128.39,128.64,128.32,128.59,6200.0,128.0446,128.2939,127.9748,128.2441,6200.0
2012-05-08 12:00:00,128.6,128.83,128.49,128.63,4600.0,128.254,128.4834,128.1443,128.284,4600.0
2012-05-08 12:05:00,128.61,128.66,128.07,128.13,5200.0,128.264,128.3139,127.7255,127.7853,5200.0
2012-05-08 12:10:00,128.15,128.15,128.02,128.03,3200.0,127.8052,127.8052,127.6756,127.6856,3200.0
2012-05-08 12:15:00,128.02,128.14,127.94,128.14,10600.0,127.6756,127.7953,127.5958,127.7953,10600.0
2012-05-08 12:20:00,128.18,128.19,127.94,128.11,4000.0,127.8352,127.8451,127.5958,127.7653,4000.0
2012-05-08 12:25:00,127.99,128.2,127.81,128.06,4400.0,127.6457,127.8551,127.4662,127.7155,4400.0
2012-05-08 12:30:00,128.2,128.2,128.09,128.16,4100.0,127.8551,127.8551,127.7454,127.8152,4100.0
2012-05-08 12:35:00,128.14,128.49,128.13,128.45,6100.0,127.7953,128.1443,127.7853,128.1044,6100.0
2012-05-08 12:40:00,128.43,128.52,128.08,128.1,6600.0,128.0845,128.1742,127.7354,127.7554,6600.0
2012-05-08 12:45:00,128.15,128.32,128.08,128.13,5600.0,127.8052,127.9748,127.7354,127.7853,5600.0
2012-05-08 12:50:00,128.13,128.4,128.13,128.35,7100.0,127.7853,128.0546,127.7853,128.0047,7100.0
2012-05-08 12:55:00,128.4,128.41,127.79,127.79,10300.0,128.0546,128.0645,127.4462,127.4462,10300.0
2012-05-08 13:00:00,127.88,128.16,127.88,128.13,5000.0,127.536,127.8152,127.536,127.7853,5000.0
2012-05-08 13:05:00,128.18,128.18,127.79,128.1,5500.0,127.8352,127.8352,127.4462,127.7554,5500.0
2012-05-08 13:10:00,128.05,128.26,128.02,128.24,10300.0,127.7055,127.9149,127.6756,127.895,10300.0
2012-05-08 13:15:00,128.24,128.66,128.17,128.59,5400.0,127.895,128.3139,127.8252,128.2441,5400.0
2012-05-08 13:20:00,128.59,128.6,128.39,128.4,2700.0,128.2441,128.254,128.0446,128.0546,2700.0
2012-05-08 13:25:00,128.4,128.79,128.39,128.71,7400.0,128.0546,128.4435,128.0446,128.3637,7400.0
2012-05-08 13:30:00,128.66,128.85,128.46,128.59,7100.0,128.3139,128.5034,128.1144,128.2441,7100.0
2012-05-08 13:35:00,128.62,128.99,128.58,128.8,5100.0,128.274,128.643,128.2341,128.4535,5100.0
2012-05-08 13:40:00,128.79,128.9,128.6,128.9,9600.0,128.4435,128.5532,128.254,128.5532,9600.0
2012-05-08 13:45:00,128.7,128.97,128.66,128.92,5800.0,128.3538,128.623,128.3139,128.5732,5800.0
2012-05-08 13:50:00,128.94,128.97,128.53,128.76,8000.0,128.5931,128.623,128.1842,128.4136,8000.0
2012-05-08 13:55:00,128.77,129.14,128.77,128.96,15700.0,128.4236,128.7926,128.4236,128.6131,15700.0
2012-05-08 14:00:00,129.03,129.05,128.65,128.65,5700.0,128.6829,128.7028,128.3039,128.3039,5700.0
2012-05-08 14:05:00,128.71,129.02,128.64,128.9,13200.0,128.3637,128.6729,128.2939,128.5532,13200.0
2012-05-08 14:10:00,128.93,129.01,128.71,128.76,10400.0,128.5831,128.6629,128.3637,128.4136,10400.0
2012-05-08 14:15:00,128.72,128.91,128.59,128.91,4300.0,128.3737,128.5632,128.2441,128.5632,4300.0
2012-05-08 14:20:00,128.96,129.27,128.92,129.18,8700.0,128.6131,128.9222,128.5732,128.8325,8700.0
2012-05-08 14:25:00,129.23,129.49,129.18,129.49,6400.0,128.8823,129.1416,128.8325,129.1416,6400.0
2012-05-08 14:30:00,129.53,129.71,129.22,129.25,15000.0,129.1815,129.361,128.8724,128.9023,15000.0
2012-05-08 14:35:00,129.25,129.73,129.22,129.43,9000.0,128.9023,129.381,128.8724,129.0818,9000.0
2012-05-08 14:40:00,129.53,129.81,129.47,129.64,8900.0,129.1815,129.4608,129.1217,129.2912,8900.0
2012-05-08 14:45:00,129.68,129.74,129.47,129.66,12300.0,129.3311,129.391,129.1217,129.3112,12300.0
2012-05-08 14:50:00,129.69,131.06,128.5,129.41,120300.0,129.3411,130.7074,128.1543,129.0619,120300.0
2012-05-08 14:55:00,129.56,129.71,129.46,129.65,12500.0,129.2114,129.361,129.1117,129.3012,12500.0
2012-05-08 15:00:00,129.56,129.68,129.3,129.63,11100.0,129.2114,129.3311,128.9521,129.2813,11100.0
2012-05-08 15:05:00,129.71,129.75,129.47,129.54,6300.0,129.361,129.4009,129.1217,129.1915,6300.0
2012-05-08 15:10:00,129.6,129.93,129.57,129.93,10500.0,129.2513,129.5805,129.2214,129.5805,10500.0
2012-05-08 15:15:00,129.87,130.02,126.51,129.59,220400.0,129.5206,129.6702,126.1697,129.2414,220400.0
2012-05-08 15:20:00,129.51,131.45,129.19,130.31,75300.0,129.1616,131.0964,128.8424,129.9594,75300.0
2012-05-08 15:25:00,130.23,130.8,128.21,130.28,143400.0,129.8796,130.4481,127.8651,129.9295,143400.0
2012-05-08 15:30:00,130.55,130.55,129.66,130.0,15600.0,130.1988,130.1988,129.3112,129.6503,15600.0
2012-05-08 15:35:00,130.15,131.0,129.98,130.83,24300.0,129.7999,130.6476,129.6303,130.478,24300.0
2012-05-08 15:40:00,130.82,130.99,130.3,130.72,13800.0,130.4681,130.6376,129.9495,130.3683,13800.0
2012-05-08 15:45:00,130.72,130.85,130.3,130.43,20900.0,130.3683,130.498,129.9495,130.0791,20900.0
2012-05-08 15:50:00,130.47,131.06,130.41,130.73,46500.0,130.119,130.7074,130.0592,130.3783,46500.0
2012-05-08 15:55:00,130.78,130.95,130.52,130.93,39800.0,130.4282,130.5977,130.1689,130.5778,39800.0
2012-05-09 09:30:00,127.64,128.51,126.67,128.37,17900.0,127.2966,128.1643,126.3292,128.0247,17900.0
2012-05-09 09:35:00,128.38,128.58,128.12,128.53,14300.0,128.0346,128.2341,127.7753,128.1842,14300.0
2012-05-09 09:40:00,128.8,129.54,128.6,129.54,26000.0,128.4535,129.1915,128.254,129.1915,26000.0
2012-05-09 09:45:00,129.54,130.5,129.52,130.46,2900.0,129.1915,130.1489,129.1716,130.109,2900.0
2012-05-09 09:50:00,130.26,130.69,130.09,130.27,9900.0,129.9096,130.3384,129.74,129.9195,9900.0
2012-05-09 09:55:00,130.12,130.12,129.35,129.8,9100.0,129.7699,129.7699,129.002,129.4508,9100.0
2012-05-09 10:00:00,129.83,129.94,129.35,129.52,16000.0,129.4807,129.5904,129.002,129.1716,16000.0
2012-05-09 10:05:00,129.34,129.4,128.28,128.44,14500.0,128.992,129.0519,127.9349,128.0945,14500.0
2012-05-09 10:10:00,128.39,128.92,128.11,128.29,18600.0,128.0446,128.5732,127.7653,127.9449,18600.0
2012-05-09 10:15:00,128.31,128.31,127.55,127.95,8200.0,127.9648,127.9648,127.2069,127.6058,8200.0
2012-05-09 10:20:00,127.99,128.08,127.24,127.42,10400.0,127.6457,127.7354,126.8977,127.0772,10400.0
2012-05-09 10:25:00,127.53,127.94,126.7,126.7,10600.0,127.1869,127.5958,126.3591,126.3591,10600.0
2012-05-09 10:30:00,126.83,127.31,126.46,127.26,18400.0,126.4888,126.9675,126.1198,126.9176,18400.0
2012-05-09 10:35:00,127.23,128.41,127.23,128.29,38600.0,126.8877,128.0645,126.8877,127.9449,38600.0
2012-05-09 10:40:00,128.33,128.38,127.62,127.63,24500.0,127.9848,128.0346,127.2767,127.2866,24500.0
2012-05-09 10:45:00,127.61,128.32,127.46,128.25,23800.0,127.2667,127.9748,127.1171,127.905,23800.0
2012-05-09 10:50:00,128.23,128.75,127.97,128.31,15100.0,127.885,128.4036,127.6257,127.9648,15100.0
2012-05-09 10:55:00,128.3,128.75,128.2,128.68,12600.0,127.9548,128.4036,127.8551,128.3338,12600.0
2012-05-09 11:00:00,128.59,129.01,128.44,128.85,10100.0,128.2441,128.6629,128.0945,128.5034,10100.0
2012-05-09 11:05:00,128.79,129.25,128.79,129.07,4600.0,128.4435,128.9023,128.4435,128.7228,4600.0
2012-05-09 11:10:00,129.2,129.85,129.16,129.74,38000.0,128.8524,129.5007,128.8125,129.391,38000.0
2012-05-09 11:15:00,129.81,130.16,129.81,130.14,9000.0,129.4608,129.8098,129.4608,129.7899,9000.0
2012-05-09 11:20:00,130.08,130.19,129.64,130.17,9500.0,129.7301,129.8398,129.2912,129.8198,9500.0
2012-05-09 11:25:00,130.09,130.32,129.64,129.73,22700.0,129.74,129.9694,129.2912,129.381,22700.0
2012-05-09 11:30:00,129.87,130.01,129.38,129.88,18300.0,129.5206,129.6602,129.0319,129.5306,18300.0
2012-05-09 11:35:00,129.98,130.15,129.82,129.94,23500.0,129.6303,129.7999,129.4707,129.5904,23500.0
2012-05-09 11:40:00,130.01,130.01,129.7,129.9,18500.0,129.6602,129.6602,129.3511,129.5505,18500.0
2012-05-09 11:45:00,129.91,130.04,129.68,129.75,11700.0,129.5605,129.6902,129.3311,129.4009,11700.0
2012-05-09 11:50:00,129.82,129.84,129.34,129.71,3300.0,129.4707,129.4907,128.992,129.361,3300.0
2012-05-09 11:55:00,129.75,129.79,129.11,129.36,14100.0,129.4009,129.4408,128.7627,129.012,14100.0
2012-05-09 12:00:00,129.44,129.5,128.94,129.36,5600.0,129.0918,129.1516,128.5931,129.012,5600.0
2012-05-09 12:05:00,129.37,129.43,128.95,129.14,10400.0,129.022,129.0818,128.6031,128.7926,10400.0
2012-05-09 12:10:00,129.1,129.54,128.96,129.49,14200.0,128.7527,129.1915,128.6131,129.1416,14200.0
2012-05-09 12:15:00,129.52,129.79,129.41,129.51,4200.0,129.1716,129.4408,129.0619,129.1616,4200.0
2012-05-09 12:20:00,129.52,129.72,129.44,129.67,3300.0,129.1716,129.371,129.0918,129.3212,3300.0
2012-05-09 12:25:00,129.69,129.69,129.35,129.62,7500.0,129.3411,129.3411,129.002,129.2713,7500.0
2012-05-09 12:30:00,129.62,129.62,128.89,129.27,8500.0,129.2713,129.2713,128.5433,128.9222,8500.0
2012-05-09 12:35:00,129.27,129.36,129.18,129.27,8500.0,128.9222,129.012,128.8325,128.9222,8500.0
2012-05-09 12:40:00,129.22,129.37,129.22,129.37,1400.0,128.8724,129.022,128.8724,129.022,1400.0
2012-05-09 12:45:00,129.56,129.7,129.16,129.35,12100.0,129.2114,129.3511,128.8125,129.002,12100.0
2012-05-09 12:50:00,129.41,129.41,128.85,128.9,5500.0,129.0619,129.0619,128.5034,128.5532,5500.0
2012-05-09 12:55:00,128.93,129.33,128.93,129.31,2400.0,128.5831,128.9821,128.5831,128.9621,2400.0
2012-05-09 13:00:00,129.3,129.55,129.3,129.55,3200.0,128.9521,129.2015,128.9521,129.2015,3200.0
2012-05-09 13:05:00,129.64,129.71,129.02,129.18,5200.0,129.2912,129.361,128.6729,128.8325,5200.0
2012-05-09 13:10:00,129.18,129.29,128.98,129.16,3100.0,128.8325,128.9422,128.633,128.8125,3100.0
2012-05-09 13:15:00,129.18,129.27,128.78,128.78,3500.0,128.8325,128.9222,128.4335,128.4335,3500.0
2012-05-09 13:20:00,128.74,129.45,128.74,129.02,7300.0,128.3937,129.1017,128.3937,128.6729,7300.0
2012-05-09 13:25:00,128.93,129.21,128.83,129.21,4400.0,128.5831,128.8624,128.4834,128.8624,4400.0
2012-05-09 13:30:00,129.19,129.57,128.98,129.56,9700.0,128.8424,129.2214,128.633,129.2114,9700.0
2012-05-09 13:35:00,129.48,129.75,129.26,129.5,6800.0,129.1317,129.4009,128.9123,129.1516,6800.0
2012-05-09 13:40:00,129.57,129.89,129.37,129.5,3400.0,129.2214,129.5406,129.022,129.1516,3400.0
2012-05-09 13:45:00,129.53,129.6,129.26,129.6,2500.0,129.1815,129.2513,128.9123,129.2513,2500.0
2012-05-09 13:50:00,129.72,129.97,129.69,129.97,4100.0,129.371,129.6203,129.3411,129.6203,4100.0
2012-05-09 13:55:00,129.85,129.85,129.37,129.46,4600.0,129.5007,129.5007,129.022,129.1117,4600.0
2012-05-09 14:00:00,129.57,129.6,129.33,129.45,3600.0,129.2214,129.2513,128.9821,129.1017,3600.0
2012-05-09 14:05:00,129.69,129.93,129.66,129.93,3000.0,129.3411,129.5805,129.3112,129.5805,3000.0
2012-05-09 14:10:00,129.93,130.0,129.55,129.55,13100.0,129.5805,129.6503,129.2015,129.2015,13100.0
2012-05-09 14:15:00,129.57,129.79,129.4,129.66,3700.0,129.2214,129.4408,129.0519,129.3112,3700.0
2012-05-09 14:20:00,129.53,129.98,129.51,129.88,6100.0,129.1815,129.6303,129.1616,129.5306,6100.0
2012-05-09 14:25:00,129.92,130.11,129.92,130.11,5100.0,129.5705,129.76,129.5705,129.76,5100.0
2012-05-09 14:30:00,130.03,130.09,129.78,129.88,6200.0,129.6802,129.74,129.4309,129.5306,6200.0
2012-05-09 14:35:00,129.92,129.96,129.63,129.7,4400.0,129.5705,129.6104,129.2813,129.3511,4400.0
2012-05-09 14:40:00,129.72,129.83,129.6,129.71,7600.0,129.371,129.4807,129.2513,129.361,7600.0
2012-05-09 14:45:00,129.65,129.65,129.37,129.37,2000.0,129.3012,129.3012,129.022,129.022,2000.0
2012-05-09 14:50:00,129.37,129.57,129.33,129.44,4400.0,129.022,129.2214,128.9821,129.0918,4400.0
2012-05-09 14:55:00,129.46,129.49,129.23,129.39,3000.0,129.1117,129.1416,128.8823,129.0419,3000.0
2012-05-09 15:00:00,129.31,129.35,129.05,129.11,3600.0,128.9621,129.002,128.7028,128.7627,3600.0
2012-05-09 15:05:00,129.19,129.31,128.77,128.93,9100.0,128.8424,128.9621,128.4236,128.5831,9100.0
2012-05-09 15:10:00,128.91,129.06,128.79,128.79,5100.0,128.5632,128.7128,128.4435,128.4435,5100.0
2012-05-09 15:15:00,128.74,129.21,128.74,129.01,5300.0,128.3937,128.8624,128.3937,128.6629,5300.0
2012-05-09 15:20:00,129.0,129.35,129.0,129.34,7200.0,128.653,129.002,128.653,128.992,7200.0
2012-05-09 15:25:00,129.28,129.46,128.98,129.06,5800.0,128.9322,129.1117,128.633,128.7128,5800.0
2012-05-09 15:30:00,129.16,129.42,128.95,129.33,6200.0,128.8125,129.0718,128.6031,128.9821,6200.0
2012-05-09 15:35:00,129.42,129.65,129.24,129.52,8200.0,129.0718,129.3012,128.8923,129.1716,8200.0
2012-05-09 15:40:00,129.4,129.72,129.4,129.6,10300.0,129.0519,129.371,129.0519,129.2513,10300.0
2012-05-09 15:45:00,129.59,129.6,129.24,129.52,11500.0,129.2414,129.2513,128.8923,129.1716,11500.0
2012-05-09 15:50:00,129.55,129.79,129.3,129.71,20800.0,129.2015,129.4408,128.9521,129.361,20800.0
2012-05-09 15:55:00,129.68,129.68,129.19,129.37,23900.0,129.3311,129.3311,128.8424,129.022,23900.0
2012-05-10 09:30:00,130.48,130.48,129.88,130.12,3600.0,130.129,130.129,129.5306,129.7699,3600.0
2012-05-10 09:35:00,130.12,130.5,130.12,130.48,4200.0,129.7699,130.1489,129.7699,130.129,4200.0
2012-05-10 09:40:00,130.49,130.5,130.14,130.5,3800.0,130.1389,130.1489,129.7899,130.1489,3800.0
2012-05-10 09:45:00,130.5,131.55,130.5,131.55,10300.0,130.1489,131.1961,130.1489,131.1961,10300.0
2012-05-10 09:50:00,131.45,131.85,131.3,131.31,8400.0,131.0964,131.4953,130.9468,130.9567,8400.0
2012-05-10 09:55:00,131.29,131.46,130.88,130.88,22000.0,130.9368,131.1063,130.5279,130.5279,22000.0
2012-05-10 10:00:00,130.8,131.28,130.8,130.95,15300.0,130.4481,130.9268,130.4481,130.5977,15300.0
2012-05-10 10:05:00,130.86,131.21,130.81,131.01,11300.0,130.508,130.857,130.4581,130.6575,11300.0
2012-05-10 10:10:00,131.0,131.0,129.67,129.67,9600.0,130.6476,130.6476,129.3212,129.3212,9600.0
2012-05-10 10:15:00,129.65,130.5,129.64,130.29,4300.0,129.3012,130.1489,129.2912,129.9395,4300.0
2012-05-10 10:20:00,130.2,130.2,129.84,129.9,2000.0,129.8497,129.8497,129.4907,129.5505,2000.0
2012-05-10 10:25:00,129.84,130.19,129.75,130.09,6400.0,129.4907,129.8398,129.4009,129.74,6400.0
2012-05-10 10:30:00,130.09,130.49,129.91,130.25,6200.0,129.74,130.1389,129.5605,129.8996,6200.0
2012-05-10 10:35:00,130.19,130.32,129.97,129.97,5600.0,129.8398,129.9694,129.6203,129.6203,5600.0
2012-05-10 10:40:00,130.0,130.1,129.87,129.9,6300.0,129.6503,129.75,129.5206,129.5505,6300.0
2012-05-10 10:45:00,130.0,130.0,129.91,129.98,1700.0,129.6503,129.6503,129.5605,129.6303,1700.0
2012-05-10 10:50:00,129.81,130.0,129.8,129.99,2900.0,129.4608,129.6503,129.4508,129.6403,2900.0
2012-05-10 10:55:00,129.94,129.94,129.64,129.73,3300.0,129.5904,129.5904,129.2912,129.381,3300.0
2012-05-10 11:00:00,129.82,129.86,129.71,129.71,2000.0,129.4707,129.5106,129.361,129.361,2000.0
2012-05-10 11:05:00,129.8,130.0,129.64,129.83,7400.0,129.4508,129.6503,129.2912,129.4807,7400.0
2012-05-10 11:10:00,129.84,130.0,129.58,129.62,7600.0,129.4907,129.6503,129.2314,129.2713,7600.0
2012-05-10 11:15:00,129.62,130.0,129.62,130.0,1100.0,129.2713,129.6503,129.2713,129.6503,1100.0
2012-05-10 11:20:00,130.0,130.25,129.83,130.19,8900.0,129.6503,129.8996,129.4807,129.8398,8900.0
2012-05-10 11:25:00,130.21,130.51,130.1,130.51,8000.0,129.8597,130.1589,129.75,130.1589,8000.0
2012-05-10 11:30:00,130.56,130.56,130.07,130.48,5200.0,130.2088,130.2088,129.7201,130.129,5200.0
2012-05-10 11:35:00,130.4,131.08,130.4,131.05,9000.0,130.0492,130.7274,130.0492,130.6974,9000.0
2012-05-10 11:40:00,131.09,131.09,130.85,131.07,2900.0,130.7373,130.7373,130.498,130.7174,2900.0
2012-05-10 11:45:00,131.05,131.11,130.78,130.84,3700.0,130.6974,130.7573,130.4282,130.488,3700.0
2012-05-10 11:50:00,131.08,131.08,130.54,130.64,6600.0,130.7274,130.7274,130.1888,130.2885,6600.0
2012-05-10 11:55:00,130.74,130.9,130.73,130.77,3100.0,130.3883,130.5478,130.3783,130.4182,3100.0
2012-05-10 12:00:00,130.75,130.94,130.6,130.65,5600.0,130.3982,130.5877,130.2487,130.2985,5600.0
2012-05-10 12:05:00,130.72,130.77,130.48,130.59,2600.0,130.3683,130.4182,130.129,130.2387,2600.0
2012-05-10 12:10:00,130.59,131.02,130.55,130.91,5900.0,130.2387,130.6675,130.1988,130.5578,5900.0
2012-05-10 12:15:00,131.1,131.1,130.7,130.71,8700.0,130.7473,130.7473,130.3484,130.3584,8700.0
2012-05-10 12:20:00,130.72,130.75,130.4,130.57,4600.0,130.3683,130.3982,130.0492,130.2187,4600.0
2012-05-10 12:25:00,130.63,130.91,130.63,130.78,4300.0,130.2786,130.5578,130.2786,130.4282,4300.0
2012-05-10 12:30:00,130.73,131.09,130.73,131.09,500.0,130.3783,130.7373,130.3783,130.7373,500.0
2012-05-10 12:35:00,131.32,131.51,131.23,131.36,10100.0,130.9667,131.1562,130.877,131.0066,10100.0
2012-05-10 12:40:00,131.38,131.59,131.37,131.56,2500.0,131.0266,131.236,131.0166,131.2061,2500.0
2012-05-10 12:45:00,131.64,131.72,131.39,131.44,3600.0,131.2859,131.3656,131.0365,131.0864,3600.0
2012-05-10 12:50:00,131.47,131.89,131.47,131.89,2600.0,131.1163,131.5352,131.1163,131.5352,2600.0
2012-05-10 12:55:00,131.99,132.01,131.66,131.89,6500.0,131.6349,131.6549,131.3058,131.5352,6500.0
2012-05-10 13:00:00,131.9,131.98,131.29,131.34,9400.0,131.5452,131.6249,130.9368,130.9867,9400.0
2012-05-10 13:05:00,131.25,131.34,131.15,131.29,4500.0,130.8969,130.9867,130.7972,130.9368,4500.0
2012-05-10 13:10:00,131.34,131.34,131.01,131.17,5000.0,130.9867,130.9867,130.6575,130.8171,5000.0
2012-05-10 13:15:00,131.18,131.26,131.03,131.07,2800.0,130.8271,130.9069,130.6775,130.7174,2800.0
2012-05-10 13:20:00,131.18,131.33,131.14,131.21,6800.0,130.8271,130.9767,130.7872,130.857,6800.0
2012-05-10 13:25:00,131.21,131.33,130.97,131.23,9700.0,130.857,130.9767,130.6177,130.877,9700.0
2012-05-10 13:30:00,131.18,131.23,131.13,131.23,6700.0,130.8271,130.877,130.7772,130.877,6700.0
2012-05-10 13:35:00,131.23,131.23,131.15,131.23,2600.0,130.877,130.877,130.7972,130.877,2600.0
2012-05-10 13:40:00,131.28,131.37,131.15,131.26,4800.0,130.9268,131.0166,130.7972,130.9069,4800.0
2012-05-10 13:45:00,131.37,131.5,131.37,131.43,2300.0,131.0166,131.1462,131.0166,131.0764,2300.0
2012-05-10 13:50:00,131.36,131.5,131.32,131.5,5000.0,131.0066,131.1462,130.9667,131.1462,5000.0
2012-05-10 13:55:00,131.5,131.55,131.19,131.39,3000.0,131.1462,131.1961,130.8371,131.0365,3000.0
2012-05-10 14:00:00,131.47,131.64,131.36,131.45,3500.0,131.1163,131.2859,131.0066,131.0964,3500.0
2012-05-10 14:05:00,131.37,131.37,131.26,131.27,3600.0,131.0166,131.0166,130.9069,130.9168,3600.0
2012-05-10 14:10:00,131.38,131.4,131.15,131.27,4700.0,131.0266,131.0465,130.7972,130.9168,4700.0
2012-05-10 14:15:00,131.27,131.42,131.23,131.42,2800.0,130.9168,131.0664,130.877,131.0664,2800.0
2012-05-10 14:20:00,131.32,131.45,131.23,131.33,4600.0,130.9667,131.0964,130.877,130.9767,4600.0
2012-05-10 14:25:00,131.4,131.47,131.3,131.37,4100.0,131.0465,131.1163,130.9468,131.0166,4100.0
2012-05-10 14:30:00,131.32,131.39,131.22,131.28,4300.0,130.9667,131.0365,130.867,130.9268,4300.0
2012-05-10 14:35:00,131.34,131.36,131.15,131.19,3300.0,130.9867,131.0066,130.7972,130.8371,3300.0
2012-05-10 14:40:00,131.2,131.64,131.19,131.54,2200.0,130.847,131.2859,130.8371,131.1861,2200.0
2012-05-10 14:45:00,131.57,131.71,131.49,131.52,2100.0,131.216,131.3557,131.1363,131.1662,2100.0
2012-05-10 14:50:00,131.61,131.91,131.61,131.82,5200.0,131.2559,131.5551,131.2559,131.4654,5200.0
2012-05-10 14:55:00,131.81,132.02,131.81,132.02,6300.0,131.4554,131.6648,131.4554,131.6648,6300.0
2012-05-10 15:00:00,131.95,132.03,131.89,131.99,7700.0,131.595,131.6748,131.5352,131.6349,7700.0
2012-05-10 15:05:00,131.99,132.02,131.87,131.96,7700.0,131.6349,131.6648,131.5152,131.605,7700.0
2012-05-10 15:10:00,132.0,132.0,131.77,131.77,6600.0,131.6449,131.6449,131.4155,131.4155,6600.0
2012-05-10 15:15:00,131.77,131.86,131.59,131.59,8000.0,131.4155,131.5053,131.236,131.236,8000.0
2012-05-10 15:20:00,131.61,131.74,131.23,131.55,9000.0,131.2559,131.3856,130.877,131.1961,9000.0
2012-05-10 15:25:00,131.55,131.6,131.38,131.56,7600.0,131.1961,131.246,131.0266,131.2061,7600.0
2012-05-10 15:30:00,131.59,131.59,131.44,131.53,12500.0,131.236,131.236,131.0864,131.1761,12500.0
2012-05-10 15:35:00,131.52,131.56,131.36,131.39,8300.0,131.1662,131.2061,131.0066,131.0365,8300.0
2012-05-10 15:40:00,131.47,131.48,130.98,131.05,11400.0,131.1163,131.1263,130.6276,130.6974,11400.0
2012-05-10 15:45:00,131.12,131.13,130.85,130.86,12300.0,130.7673,130.7772,130.498,130.508,12300.0
2012-05-10 15:50:00,130.99,131.18,130.9,131.02,23900.0,130.6376,130.8271,130.5478,130.6675,23900.0
2012-05-10 15:55:00,131.1,131.25,130.84,130.99,40600.0,130.7473,130.8969,130.488,130.6376,40600.0
2012-05-11 09:30:00,130.47,131.47,130.47,131.29,3700.0,130.119,131.1163,130.119,130.9368,3700.0
2012-05-11 09:35:00,131.7,132.0,131.64,131.93,8300.0,131.3457,131.6449,131.2859,131.5751,8300.0
2012-05-11 09:40:00,131.98,133.22,131.98,133.13,14500.0,131.6249,132.8616,131.6249,132.7718,14500.0
2012-05-11 09:45:00,133.05,133.59,133.05,133.32,11700.0,132.6921,133.2306,132.6921,132.9613,11700.0
2012-05-11 09:50:00,133.57,133.66,133.18,133.35,33900.0,133.2107,133.3004,132.8217,132.9913,33900.0
2012-05-11 09:55:00,133.36,133.8,132.84,132.89,13800.0,133.0012,133.44,132.4826,132.5325,13800.0
2012-05-11 10:00:00,132.96,133.79,132.96,133.36,10600.0,132.6023,133.4301,132.6023,133.0012,10600.0
2012-05-11 10:05:00,133.36,133.38,132.58,132.83,8500.0,133.0012,133.0212,132.2233,132.4727,8500.0
2012-05-11 10:10:00,132.87,132.88,132.46,132.57,7100.0,132.5125,132.5225,132.1036,132.2134,7100.0
2012-05-11 10:15:00,132.75,132.77,132.25,132.28,26700.0,132.3929,132.4128,131.8942,131.9241,26700.0
2012-05-11 10:20:00,132.41,132.74,132.41,132.5,4800.0,132.0538,132.3829,132.0538,132.1435,4800.0
2012-05-11 10:25:00,132.5,132.64,132.37,132.63,4600.0,132.1435,132.2832,132.0139,132.2732,4600.0
2012-05-11 10:30:00,132.64,132.75,132.21,132.24,12200.0,132.2832,132.3929,131.8543,131.8842,12200.0
2012-05-11 10:35:00,132.19,132.46,132.03,132.28,11800.0,131.8344,132.1036,131.6748,131.9241,11800.0
2012-05-11 10:40:00,132.35,132.79,132.35,132.49,6100.0,131.9939,132.4328,131.9939,132.1336,6100.0
2012-05-11 10:45:00,132.51,132.77,132.39,132.76,6500.0,132.1535,132.4128,132.0338,132.4028,6500.0
2012-05-11 10:50:00,132.81,132.81,132.53,132.73,9200.0,132.4527,132.4527,132.1735,132.3729,9200.0
2012-05-11 10:55:00,132.61,132.92,132.61,132.85,17500.0,132.2532,132.5624,132.2532,132.4926,17500.0
2012-05-11 11:00:00,132.88,132.91,132.0,132.08,16000.0,132.5225,132.5524,131.6449,131.7247,16000.0
2012-05-11 11:05:00,132.3,132.53,132.3,132.48,1700.0,131.9441,132.1735,131.9441,132.1236,1700.0
2012-05-11 11:10:00,132.44,132.69,132.32,132.62,2100.0,132.0837,132.333,131.964,132.2632,2100.0
2012-05-11 11:15:00,132.66,132.82,132.66,132.8,2400.0,132.3031,132.4627,132.3031,132.4427,2400.0
2012-05-11 11:20:00,132.9,133.26,132.86,132.96,2600.0,132.5425,132.9015,132.5026,132.6023,2600.0
2012-05-11 11:25:00,133.14,133.16,132.85,132.93,2300.0,132.7818,132.8018,132.4926,132.5724,2300.0
2012-05-11 11:30:00,132.77,133.11,132.77,132.89,6400.0,132.4128,132.7519,132.4128,132.5325,6400.0
2012-05-11 11:35:00,133.05,133.11,133.0,133.02,5700.0,132.6921,132.7519,132.6422,132.6621,5700.0
2012-05-11 11:40:00,133.02,133.07,132.78,132.96,3100.0,132.6621,132.712,132.4228,132.6023,3100.0
2012-05-11 11:45:00,132.99,133.19,132.87,133.15,3000.0,132.6322,132.8317,132.5125,132.7918,3000.0
2012-05-11 11:50:00,133.14,133.33,133.12,133.31,3200.0,132.7818,132.9713,132.7619,132.9514,3200.0
2012-05-11 11:55:00,133.44,133.84,133.43,133.61,3500.0,133.081,133.4799,133.071,133.2506,3500.0
2012-05-11 12:00:00,133.61,133.66,133.32,133.34,4300.0,133.2506,133.3004,132.9613,132.9813,4300.0
2012-05-11 12:05:00,133.4,133.66,133.4,133.65,2000.0,133.0411,133.3004,133.0411,133.2904,2000.0
2012-05-11 12:10:00,133.63,133.73,133.42,133.58,8700.0,133.2705,133.3702,133.0611,133.2206,8700.0
2012-05-11 12:15:00,133.56,133.6,133.38,133.42,3400.0,133.2007,133.2406,133.0212,133.0611,3400.0
2012-05-11 12:20:00,133.41,133.8,133.41,133.8,1300.0,133.0511,133.44,133.0511,133.44,1300.0
2012-05-11 12:25:00,133.93,134.07,133.93,133.97,3400.0,133.5697,133.7093,133.5697,133.6096,3400.0
2012-05-11 12:30:00,133.96,134.3,133.86,134.3,14300.0,133.5996,133.9387,133.4999,133.9387,14300.0
2012-05-11 12:35:00,134.35,134.35,133.87,134.19,3100.0,133.9886,133.9886,133.5099,133.829,3100.0
2012-05-11 12:40:00,134.29,134.63,134.29,134.55,12000.0,133.9287,134.2678,133.9287,134.188,12000.0
2012-05-11 12:45:00,134.59,134.7,134.39,134.69,19700.0,134.2279,134.3376,134.0285,134.3276,19700.0
2012-05-11 12:50:00,134.77,135.0,134.71,134.82,11200.0,134.4074,134.6368,134.3476,134.4573,11200.0
2012-05-11 12:55:00,134.82,135.0,134.8,134.86,19600.0,134.4573,134.6368,134.4374,134.4972,19600.0
2012-05-11 13:00:00,134.81,134.92,134.8,134.91,6400.0,134.4473,134.557,134.4374,134.5471,6400.0
2012-05-11 13:05:00,134.91,134.95,134.72,134.72,17800.0,134.5471,134.5869,134.3576,134.3576,17800.0
2012-05-11 13:10:00,134.72,134.72,134.21,134.53,6800.0,134.3576,134.3576,133.8489,134.1681,6800.0
2012-05-11 13:15:00,134.53,134.53,134.26,134.41,20800.0,134.1681,134.1681,133.8988,134.0484,20800.0
2012-05-11 13:20:00,134.51,134.84,134.42,134.74,12800.0,134.1481,134.4772,134.0584,134.3775,12800.0
2012-05-11 13:25:00,134.8,135.0,134.74,134.75,9800.0,134.4374,134.6368,134.3775,134.3875,9800.0
2012-05-11 13:30:00,134.77,134.97,134.68,134.69,4700.0,134.4074,134.6069,134.3177,134.3276,4700.0
2012-05-11 13:35:00,134.8,134.9,134.61,134.78,5700.0,134.4374,134.5371,134.2479,134.4174,5700.0
2012-05-11 13:40:00,134.77,134.93,134.67,134.89,4800.0,134.4074,134.567,134.3077,134.5271,4800.0
2012-05-11 13:45:00,134.99,134.99,134.66,134.86,6500.0,134.6268,134.6268,134.2977,134.4972,6500.0
2012-05-11 13:50:00,134.85,134.9,134.77,134.87,5000.0,134.4872,134.5371,134.4074,134.5072,5000.0
2012-05-11 13:55:00,134.88,134.89,134.69,134.79,4600.0,134.5171,134.5271,134.3276,134.4274,4600.0
2012-05-11 14:00:00,134.86,134.96,134.72,134.72,3400.0,134.4972,134.5969,134.3576,134.3576,3400.0
2012-05-11 14:05:00,134.72,134.81,134.35,134.55,5900.0,134.3576,134.4473,133.9886,134.188,5900.0
2012-05-11 14:10:00,134.63,134.63,134.28,134.43,8700.0,134.2678,134.2678,133.9188,134.0683,8700.0
2012-05-11 14:15:00,134.43,134.58,134.13,134.34,5600.0,134.0683,134.2179,133.7692,133.9786,5600.0
2012-05-11 14:20:00,134.32,134.48,134.22,134.28,4200.0,133.9586,134.1182,133.8589,133.9188,4200.0
2012-05-11 14:25:00,134.4,134.61,134.35,134.47,3800.0,134.0384,134.2479,133.9886,134.1082,3800.0
2012-05-11 14:30:00,134.42,134.52,134.16,134.5,4000.0,134.0584,134.1581,133.7991,134.1382,4000.0
2012-05-11 14:35:00,134.49,134.57,134.13,134.13,6600.0,134.1282,134.208,133.7692,133.7692,6600.0
2012-05-11 14:40:00,134.2,134.56,134.2,134.56,4700.0,133.839,134.198,133.839,134.198,4700.0
2012-05-11 14:45:00,134.5,134.5,134.11,134.37,4700.0,134.1382,134.1382,133.7492,134.0085,4700.0
2012-05-11 14:50:00,134.51,134.81,134.34,134.8,3700.0,134.1481,134.4473,133.9786,134.4374,3700.0
2012-05-11 14:55:00,134.9,134.9,134.59,134.7,5500.0,134.5371,134.5371,134.2279,134.3376,5500.0
2012-05-11 15:00:00,134.71,134.88,134.51,134.53,6100.0,134.3476,134.5171,134.1481,134.1681,6100.0
2012-05-11 15:05:00,134.65,134.7,134.44,134.46,4800.0,134.2878,134.3376,134.0783,134.0983,4800.0
2012-05-11 15:10:00,134.58,134.72,134.33,134.45,6400.0,134.2179,134.3576,133.9686,134.0883,6400.0
2012-05-11 15:15:00,134.61,134.78,134.45,134.7,4900.0,134.2479,134.4174,134.0883,134.3376,4900.0
2012-05-11 15:20:00,134.68,134.86,134.62,134.76,7300.0,134.3177,134.4972,134.2578,134.3975,7300.0
2012-05-11 15:25:00,134.76,134.92,134.68,134.68,6300.0,134.3975,134.557,134.3177,134.3177,6300.0
2012-05-11 15:30:00,134.68,134.81,134.48,134.7,12700.0,134.3177,134.4473,134.1182,134.3376,12700.0
2012-05-11 15:35:00,134.68,134.87,134.58,134.66,11200.0,134.3177,134.5072,134.2179,134.2977,11200.0
2012-05-11 15:40:00,134.65,134.69,134.5,134.5,10500.0,134.2878,134.3276,134.1382,134.1382,10500.0
2012-05-11 15:45:00,134.62,134.71,134.39,134.55,13200.0,134.2578,134.3476,134.0285,134.188,13200.0
2012-05-11 15:50:00,134.66,134.71,133.75,133.77,37000.0,134.2977,134.3476,133.3902,133.4101,37000.0
2012-05-11 15:55:00,133.77,134.23,133.77,134.08,52700.0,133.4101,133.8689,133.4101,133.7193,52700.0
2012-05-14 09:30:00,132.93,134.1,132.5,133.25,7600.0,132.5724,133.7392,132.1435,132.8915,7600.0
2012-05-14 09:35:00,133.2,133.2,132.56,132.91,8000.0,132.8417,132.8417,132.2034,132.5524,8000.0
2012-05-14 09:40:00,132.93,133.11,132.61,132.82,2300.0,132.5724,132.7519,132.2532,132.4627,2300.0
2012-05-14 09:45:00,132.84,132.84,132.0,132.02,4800.0,132.4826,132.4826,131.6449,131.6648,4800.0
2012-05-14 09:50:00,132.11,132.11,131.81,131.89,3500.0,131.7546,131.7546,131.4554,131.5352,3500.0
2012-05-14 09:55:00,131.97,132.4,131.76,131.79,5800.0,131.615,132.0438,131.4055,131.4354,5800.0
2012-05-14 10:00:00,131.76,132.3,131.5,132.13,8600.0,131.4055,131.9441,131.1462,131.7745,8600.0
2012-05-14 10:05:00,132.3,132.45,132.3,132.45,1600.0,131.9441,132.0937,131.9441,132.0937,1600.0
2012-05-14 10:10:00,132.57,132.57,131.75,131.89,10300.0,132.2134,132.2134,131.3956,131.5352,10300.0
2012-05-14 10:15:00,131.66,131.8,131.27,131.44,6400.0,131.3058,131.4454,130.9168,131.0864,6400.0
2012-05-14 10:20:00,131.33,131.33,130.75,130.77,6200.0,130.9767,130.9767,130.3982,130.4182,6200.0
2012-05-14 10:25:00,130.77,130.92,129.87,129.87,16500.0,130.4182,130.5678,129.5206,129.5206,16500.0
2012-05-14 10:30:00,129.95,130.13,129.86,130.13,6400.0,129.6004,129.7799,129.5106,129.7799,6400.0
2012-05-14 10:35:00,130.1,130.84,130.09,130.72,12100.0,129.75,130.488,129.74,130.3683,12100.0
2012-05-14 10:40:00,130.7,131.43,130.68,131.39,1900.0,130.3484,131.0764,130.3284,131.0365,1900.0
2012-05-14 10:45:00,131.41,131.45,131.05,131.42,3200.0,131.0565,131.0964,130.6974,131.0664,3200.0
2012-05-14 10:50:00,131.51,132.05,131.42,131.78,5100.0,131.1562,131.6948,131.0664,131.4255,5100.0
2012-05-14 10:55:00,131.91,132.16,131.68,132.04,4300.0,131.5551,131.8045,131.3257,131.6848,4300.0
2012-05-14 11:00:00,132.0,132.0,131.42,131.58,2100.0,131.6449,131.6449,131.0664,131.226,2100.0
2012-05-14 11:05:00,131.59,131.66,131.35,131.44,3300.0,131.236,131.3058,130.9966,131.0864,3300.0
2012-05-14 11:10:00,131.53,131.64,131.05,131.05,4200.0,131.1761,131.2859,130.6974,130.6974,4200.0
2012-05-14 11:15:00,131.12,131.69,131.12,131.69,3900.0,130.7673,131.3357,130.7673,131.3357,3900.0
2012-05-14 11:20:00,131.58,131.84,131.56,131.67,3400.0,131.226,131.4853,131.2061,131.3158,3400.0
2012-05-14 11:25:00,131.67,132.6,131.67,132.3,10600.0,131.3158,132.2433,131.3158,131.9441,10600.0
2012-05-14 11:30:00,132.3,132.49,132.03,132.3,11100.0,131.9441,132.1336,131.6748,131.9441,11100.0
2012-05-14 11:35:00,132.27,132.27,131.84,131.87,3800.0,131.9142,131.9142,131.4853,131.5152,3800.0
2012-05-14 11:40:00,131.88,132.07,131.7,131.81,4500.0,131.5252,131.7147,131.3457,131.4554,4500.0
2012-05-14 11:45:00,131.8,132.09,131.8,131.82,2600.0,131.4454,131.7346,131.4454,131.4654,2600.0
2012-05-14 11:50:00,131.8,132.27,131.8,132.27,1700.0,131.4454,131.9142,131.4454,131.9142,1700.0
2012-05-14 11:55:00,132.26,132.29,132.0,132.0,3900.0,131.9042,131.9341,131.6449,131.6449,3900.0
2012-05-14 12:00:00,132.02,132.15,132.01,132.15,1500.0,131.6648,131.7945,131.6549,131.7945,1500.0
2012-05-14 12:05:00,132.13,132.19,132.0,132.19,2100.0,131.7745,131.8344,131.6449,131.8344,2100.0
2012-05-14 12:10:00,132.22,132.47,132.21,132.38,2900.0,131.8643,132.1136,131.8543,132.0239,2900.0
2012-05-14 12:15:00,132.42,132.89,132.37,132.79,8800.0,132.0638,132.5325,132.0139,132.4328,8800.0
2012-05-14 12:20:00,132.81,133.06,132.81,133.03,3000.0,132.4527,132.702,132.4527,132.6721,3000.0
2012-05-14 12:25:00,132.98,133.11,132.94,132.97,10500.0,132.6222,132.7519,132.5824,132.6123,10500.0
2012-05-14 12:30:00,133.05,133.16,132.9,132.91,9700.0,132.6921,132.8018,132.5425,132.5524,9700.0
2012-05-14 12:35:00,132.77,132.8,132.57,132.57,6800.0,132.4128,132.4427,132.2134,132.2134,6800.0
2012-05-14 12:40:00,132.59,132.63,132.45,132.45,1800.0,132.2333,132.2732,132.0937,132.0937,1800.0
2012-05-14 12:45:00,132.46,132.46,132.21,132.21,2300.0,132.1036,132.1036,131.8543,131.8543,2300.0
2012-05-14 12:50:00,132.25,132.45,132.22,132.35,2100.0,131.8942,132.0937,131.8643,131.9939,2100.0
2012-05-14 12:55:00,132.43,132.52,132.37,132.42,2300.0,132.0737,132.1635,132.0139,132.0638,2300.0
2012-05-14 13:00:00,132.45,132.57,132.35,132.44,2600.0,132.0937,132.2134,131.9939,132.0837,2600.0
2012-05-14 13:05:00,132.58,132.6,132.47,132.55,1200.0,132.2233,132.2433,132.1136,132.1934,1200.0
2012-05-14 13:10:00,132.46,132.52,132.24,132.29,4600.0,132.1036,132.1635,131.8842,131.9341,4600.0
2012-05-14 13:15:00,132.36,132.36,132.16,132.2,1700.0,132.0039,132.0039,131.8045,131.8443,1700.0
2012-05-14 13:20:00,132.22,132.25,132.16,132.21,2500.0,131.8643,131.8942,131.8045,131.8543,2500.0
2012-05-14 13:25:00,132.2,132.23,132.04,132.17,2200.0,131.8443,131.8743,131.6848,131.8144,2200.0
2012-05-14 13:30:00,132.24,132.59,132.2,132.47,5800.0,131.8842,132.2333,131.8443,132.1136,5800.0
2012-05-14 13:35:00,132.5,132.56,132.37,132.44,2300.0,132.1435,132.2034,132.0139,132.0837,2300.0
2012-05-14 13:40:00,132.42,132.52,132.35,132.35,2800.0,132.0638,132.1635,131.9939,131.9939,2800.0
2012-05-14 13:45:00,132.31,132.31,132.13,132.14,3600.0,131.9541,131.9541,131.7745,131.7845,3600.0
2012-05-14 13:50:00,132.19,132.6,132.1,132.46,4200.0,131.8344,132.2433,131.7446,132.1036,4200.0
2012-05-14 13:55:00,132.44,132.59,132.37,132.53,3600.0,132.0837,132.2333,132.0139,132.1735,3600.0
2012-05-14 14:00:00,132.62,132.89,132.51,132.89,3500.0,132.2632,132.5325,132.1535,132.5325,3500.0
2012-05-14 14:05:00,132.9,132.94,132.69,132.83,5000.0,132.5425,132.5824,132.333,132.4727,5000.0
2012-05-14 14:10:00,132.83,132.83,132.46,132.49,4000.0,132.4727,132.4727,132.1036,132.1336,4000.0
2012-05-14 14:15:00,132.53,132.58,132.07,132.12,4600.0,132.1735,132.2233,131.7147,131.7646,4600.0
2012-05-14 14:20:00,132.15,132.32,132.08,132.29,4000.0,131.7945,131.964,131.7247,131.9341,4000.0
2012-05-14 14:25:00,132.34,132.34,132.09,132.12,3300.0,131.984,131.984,131.7346,131.7646,3300.0
2012-05-14 14:30:00,132.12,132.29,132.12,132.2,3600.0,131.7646,131.9341,131.7646,131.8443,3600.0
2012-05-14 14:35:00,132.18,132.21,131.7,131.74,4800.0,131.8244,131.8543,131.3457,131.3856,4800.0
2012-05-14 14:40:00,131.83,131.88,131.75,131.88,1600.0,131.4753,131.5252,131.3956,131.5252,1600.0
2012-05-14 14:45:00,131.9,131.9,131.62,131.71,4600.0,131.5452,131.5452,131.2659,131.3557,4600.0
2012-05-14 14:50:00,131.75,132.01,131.7,132.0,3600.0,131.3956,131.6549,131.3457,131.6449,3600.0
2012-05-14 14:55:00,132.0,132.15,131.62,131.8,6600.0,131.6449,131.7945,131.2659,131.4454,6600.0
2012-05-14 15:00:00,131.84,131.96,131.57,131.58,5000.0,131.4853,131.605,131.216,131.226,5000.0
2012-05-14 15:05:00,131.54,132.17,131.49,131.96,5500.0,131.1861,131.8144,131.1363,131.605,5500.0
2012-05-14 15:10:00,131.99,132.19,131.99,132.04,3200.0,131.6349,131.8344,131.6349,131.6848,3200.0
2012-05-14 15:15:00,132.09,132.12,131.84,131.86,6300.0,131.7346,131.7646,131.4853,131.5053,6300.0
2012-05-14 15:20:00,131.85,131.85,131.5,131.69,5600.0,131.4953,131.4953,131.1462,131.3357,5600.0
2012-05-14 15:25:00,131.65,131.9,131.65,131.78,2600.0,131.2958,131.5452,131.2958,131.4255,2600.0
2012-05-14 15:30:00,131.75,132.03,131.7,131.91,7200.0,131.3956,131.6748,131.3457,131.5551,7200.0
2012-05-14 15:35:00,131.85,132.11,131.83,131.87,8000.0,131.4953,131.7546,131.4753,131.5152,8000.0
2012-05-14 15:40:00,131.91,132.11,131.81,131.86,11800.0,131.5551,131.7546,131.4554,131.5053,11800.0
2012-05-14 15:45:00,131.94,131.94,131.58,131.8,20500.0,131.585,131.585,131.226,131.4454,20500.0
2012-05-14 15:50:00,131.75,131.87,131.6,131.77,32100.0,131.3956,131.5152,131.246,131.4155,32100.0
2012-05-14 15:55:00,131.7,131.88,131.52,131.61,32600.0,131.3457,131.5252,131.1662,131.2559,32600.0
2012-05-15 09:30:00,132.19,132.19,130.78,132.16,9100.0,131.8344,131.8344,130.4282,131.8045,9100.0
2012-05-15 09:35:00,132.0,133.13,132.0,132.87,12500.0,131.6449,132.7718,131.6449,132.5125,12500.0
2012-05-15 09:40:00,132.73,132.9,132.29,132.35,8300.0,132.3729,132.5425,131.9341,131.9939,8300.0
2012-05-15 09:45:00,132.42,132.48,131.94,131.97,5400.0,132.0638,132.1236,131.585,131.615,5400.0
2012-05-15 09:50:00,131.8,131.99,131.41,131.66,18800.0,131.4454,131.6349,131.0565,131.3058,18800.0
2012-05-15 09:55:00,131.57,131.65,131.47,131.56,2100.0,131.216,131.2958,131.1163,131.2061,2100.0
2012-05-15 10:00:00,131.64,132.23,131.58,132.16,11400.0,131.2859,131.8743,131.226,131.8045,11400.0
2012-05-15 10:05:00,132.2,132.2,131.64,132.05,11400.0,131.8443,131.8443,131.2859,131.6948,11400.0
2012-05-15 10:10:00,132.05,132.06,131.69,131.91,5800.0,131.6948,131.7047,131.3357,131.5551,5800.0
2012-05-15 10:15:00,131.93,132.06,131.65,132.06,5000.0,131.5751,131.7047,131.2958,131.7047,5000.0
2012-05-15 10:20:00,131.99,132.42,131.94,132.36,7300.0,131.6349,132.0638,131.585,132.0039,7300.0
2012-05-15 10:25:00,132.46,132.76,132.46,132.71,6000.0,132.1036,132.4028,132.1036,132.353,6000.0
2012-05-15 10:30:00,132.77,132.77,132.19,132.25,9000.0,132.4128,132.4128,131.8344,131.8942,9000.0
2012-05-15 10:35:00,132.24,132.42,131.97,132.06,14800.0,131.8842,132.0638,131.615,131.7047,14800.0
2012-05-15 10:40:00,132.08,132.09,131.82,131.95,23700.0,131.7247,131.7346,131.4654,131.595,23700.0
2012-05-15 10:45:00,131.98,132.38,131.9,132.38,11600.0,131.6249,132.0239,131.5452,132.0239,11600.0
2012-05-15 10:50:00,132.37,132.4,132.02,132.15,18400.0,132.0139,132.0438,131.6648,131.7945,18400.0
2012-05-15 10:55:00,132.32,132.76,132.13,132.51,41600.0,131.964,132.4028,131.7745,132.1535,41600.0
2012-05-15 11:00:00,132.57,132.71,132.42,132.7,12600.0,132.2134,132.353,132.0638,132.343,12600.0
2012-05-15 11:05:00,132.69,132.69,132.09,132.09,7200.0,132.333,132.333,131.7346,131.7346,7200.0
2012-05-15 11:10:00,132.09,132.13,131.31,131.4,19000.0,131.7346,131.7745,130.9567,131.0465,19000.0
2012-05-15 11:15:00,131.4,131.63,131.28,131.31,3700.0,131.0465,131.2759,130.9268,130.9567,3700.0
2012-05-15 11:20:00,131.43,131.86,131.42,131.78,4300.0,131.0764,131.5053,131.0664,131.4255,4300.0
2012-05-15 11:25:00,131.78,132.18,131.78,132.02,5200.0,131.4255,131.8244,131.4255,131.6648,5200.0
2012-05-15 11:30:00,132.02,132.08,131.93,131.99,3100.0,131.6648,131.7247,131.5751,131.6349,3100.0
2012-05-15 11:35:00,132.03,132.45,132.03,132.43,2400.0,131.6748,132.0937,131.6748,132.0737,2400.0
2012-05-15 11:40:00,132.34,132.78,132.34,132.46,7300.0,131.984,132.4228,131.984,132.1036,7300.0
2012-05-15 11:45:00,132.48,132.73,132.32,132.59,24300.0,132.1236,132.3729,131.964,132.2333,24300.0
2012-05-15 11:50:00,132.61,132.66,132.37,132.63,5300.0,132.2532,132.3031,132.0139,132.2732,5300.0
2012-05-15 11:55:00,132.5,132.69,132.41,132.48,10000.0,132.1435,132.333,132.0538,132.1236,10000.0
2012-05-15 12:00:00,132.5,132.65,132.41,132.65,11200.0,132.1435,132.2931,132.0538,132.2931,11200.0
2012-05-15 12:05:00,132.57,133.1,132.57,132.93,9100.0,132.2134,132.7419,132.2134,132.5724,9100.0
2012-05-15 12:10:00,132.89,133.01,132.65,132.82,16500.0,132.5325,132.6522,132.2931,132.4627,16500.0
2012-05-15 12:15:00,132.86,132.89,132.64,132.68,8000.0,132.5026,132.5325,132.2832,132.3231,8000.0
2012-05-15 12:20:00,132.65,132.73,132.5,132.63,7200.0,132.2931,132.3729,132.1435,132.2732,7200.0
2012-05-15 12:25:00,132.63,132.82,132.37,132.69,12200.0,132.2732,132.4627,132.0139,132.333,12200.0
2012-05-15 12:30:00,132.69,132.77,132.58,132.69,5200.0,132.333,132.4128,132.2233,132.333,5200.0
2012-05-15 12:35:00,132.65,132.83,132.64,132.7,5500.0,132.2931,132.4727,132.2832,132.343,5500.0
2012-05-15 12:40:00,132.65,132.79,132.52,132.63,4300.0,132.2931,132.4328,132.1635,132.2732,4300.0
2012-05-15 12:45:00,132.63,132.8,132.58,132.62,5200.0,132.2732,132.4427,132.2233,132.2632,5200.0
2012-05-15 12:50:00,132.6,132.63,132.46,132.55,5200.0,132.2433,132.2732,132.1036,132.1934,5200.0
2012-05-15 12:55:00,132.52,132.58,132.45,132.51,3900.0,132.1635,132.2233,132.0937,132.1535,3900.0
2012-05-15 13:00:00,132.51,132.95,132.48,132.95,15700.0,132.1535,132.5923,132.1236,132.5923,15700.0
2012-05-15 13:05:00,132.96,133.0,132.84,132.89,3100.0,132.6023,132.6422,132.4826,132.5325,3100.0
2012-05-15 13:10:00,132.94,133.13,132.94,133.11,2600.0,132.5824,132.7718,132.5824,132.7519,2600.0
2012-05-15 13:15:00,133.02,133.05,132.75,132.76,2400.0,132.6621,132.6921,132.3929,132.4028,2400.0
2012-05-15 13:20:00,132.68,132.88,132.67,132.79,3600.0,132.3231,132.5225,132.3131,132.4328,3600.0
2012-05-15 13:25:00,132.71,132.71,132.65,132.69,500.0,132.353,132.353,132.2931,132.333,500.0
2012-05-15 13:30:00,132.68,132.68,132.35,132.35,1400.0,132.3231,132.3231,131.9939,131.9939,1400.0
2012-05-15 13:35:00,132.24,132.36,132.04,132.17,4400.0,131.8842,132.0039,131.6848,131.8144,4400.0
2012-05-15 13:40:00,132.17,132.28,131.93,132.03,7600.0,131.8144,131.9241,131.5751,131.6748,7600.0
2012-05-15 13:45:00,132.03,132.13,131.89,131.97,2600.0,131.6748,131.7745,131.5352,131.615,2600.0
2012-05-15 13:50:00,132.09,132.1,131.9,131.9,2300.0,131.7346,131.7446,131.5452,131.5452,2300.0
2012-05-15 13:55:00,131.82,132.1,131.76,132.1,3200.0,131.4654,131.7446,131.4055,131.7446,3200.0
2012-05-15 14:00:00,132.12,132.26,131.99,132.15,17000.0,131.7646,131.9042,131.6349,131.7945,17000.0
2012-05-15 14:05:00,132.14,132.23,132.08,132.17,2300.0,131.7845,131.8743,131.7247,131.8144,2300.0
2012-05-15 14:10:00,132.15,132.25,131.9,131.96,16000.0,131.7945,131.8942,131.5452,131.605,16000.0
2012-05-15 14:15:00,131.94,132.06,131.87,132.01,3700.0,131.585,131.7047,131.5152,131.6549,3700.0
2012-05-15 14:20:00,132.02,132.13,131.92,132.01,9800.0,131.6648,131.7745,131.5651,131.6549,9800.0
2012-05-15 14:25:00,132.04,132.14,131.88,132.0,9600.0,131.6848,131.7845,131.5252,131.6449,9600.0
2012-05-15 14:30:00,132.01,132.13,131.85,131.85,8300.0,131.6549,131.7745,131.4953,131.4953,8300.0
2012-05-15 14:35:00,131.91,131.91,131.67,131.74,3200.0,131.5551,131.5551,131.3158,131.3856,3200.0
2012-05-15 14:40:00,131.72,132.03,131.71,132.03,3400.0,131.3656,131.6748,131.3557,131.6748,3400.0
2012-05-15 14:45:00,132.01,132.04,131.92,131.99,2400.0,131.6549,131.6848,131.5651,131.6349,2400.0
2012-05-15 14:50:00,131.93,131.95,131.79,131.9,2800.0,131.5751,131.595,131.4354,131.5452,2800.0
2012-05-15 14:55:00,131.8,132.12,131.8,131.99,9400.0,131.4454,131.7646,131.4454,131.6349,9400.0
2012-05-15 15:00:00,131.91,131.91,131.54,131.54,4400.0,131.5551,131.5551,131.1861,131.1861,4400.0
2012-05-15 15:05:00,131.56,131.88,131.53,131.58,5300.0,131.2061,131.5252,131.1761,131.226,5300.0
2012-05-15 15:10:00,131.5,131.5,130.84,130.84,8900.0,131.1462,131.1462,130.488,130.488,8900.0
2012-05-15 15:15:00,130.88,131.05,130.63,130.84,7900.0,130.5279,130.6974,130.2786,130.488,7900.0
2012-05-15 15:20:00,130.92,131.0,130.63,130.82,4600.0,130.5678,130.6476,130.2786,130.4681,4600.0
2012-05-15 15:25:00,131.03,131.12,130.69,130.72,10700.0,130.6775,130.7673,130.3384,130.3683,10700.0
2012-05-15 15:30:00,130.72,130.91,130.72,130.86,8900.0,130.3683,130.5578,130.3683,130.508,8900.0
2012-05-15 15:35:00,130.81,131.03,130.68,131.03,7400.0,130.4581,130.6775,130.3284,130.6775,7400.0
2012-05-15 15:40:00,131.09,131.11,130.84,130.98,11800.0,130.7373,130.7573,130.488,130.6276,11800.0
2012-05-15 15:45:00,131.0,131.05,130.88,130.91,12800.0,130.6476,130.6974,130.5279,130.5578,12800.0
2012-05-15 15:50:00,130.91,131.15,130.8,130.97,25800.0,130.5578,130.7972,130.4481,130.6177,25800.0
2012-05-15 15:55:00,130.95,131.11,130.83,131.05,48100.0,130.5977,130.7573,130.478,130.6974,48100.0
2012-05-16 09:30:00,131.7,131.94,131.07,131.07,6500.0,131.3457,131.585,130.7174,130.7174,6500.0
2012-05-16 09:35:00,130.79,131.19,130.65,131.01,7200.0,130.4381,130.8371,130.2985,130.6575,7200.0
2012-05-16 09:40:00,131.12,131.24,130.71,130.74,15200.0,130.7673,130.8869,130.3584,130.3883,15200.0
2012-05-16 09:45:00,130.69,131.21,130.69,131.0,5000.0,130.3384,130.857,130.3384,130.6476,5000.0
2012-05-16 09:50:00,131.05,131.25,130.75,130.96,8700.0,130.6974,130.8969,130.3982,130.6077,8700.0
2012-05-16 09:55:00,131.14,131.27,130.73,130.81,13000.0,130.7872,130.9168,130.3783,130.4581,13000.0
2012-05-16 10:00:00,130.97,131.1,130.6,130.82,8500.0,130.6177,130.7473,130.2487,130.4681,8500.0
2012-05-16 10:05:00,130.8,130.81,130.33,130.81,19500.0,130.4481,130.4581,129.9794,130.4581,19500.0
2012-05-16 10:10:00,130.59,130.69,130.39,130.43,14000.0,130.2387,130.3384,130.0392,130.0791,14000.0
2012-05-16 10:15:00,130.5,130.5,129.97,130.31,39100.0,130.1489,130.1489,129.6203,129.9594,39100.0
2012-05-16 10:20:00,130.31,131.01,130.21,131.01,13800.0,129.9594,130.6575,129.8597,130.6575,13800.0
2012-05-16 10:25:00,130.99,131.61,130.92,131.61,12400.0,130.6376,131.2559,130.5678,131.2559,12400.0
2012-05-16 10:30:00,131.61,132.36,131.61,132.33,15700.0,131.2559,132.0039,131.2559,131.974,15700.0
2012-05-16 10:35:00,132.36,132.59,132.15,132.35,15100.0,132.0039,132.2333,131.7945,131.9939,15100.0
2012-05-16 10:40:00,132.36,132.63,132.24,132.62,11800.0,132.0039,132.2732,131.8842,132.2632,11800.0
2012-05-16 10:45:00,132.61,132.99,132.61,132.95,17700.0,132.2532,132.6322,132.2532,132.5923,17700.0
2012-05-16 10:50:00,132.97,132.99,132.14,132.61,12600.0,132.6123,132.6322,131.7845,132.2532,12600.0
2012-05-16 10:55:00,132.57,132.64,132.38,132.57,3200.0,132.2134,132.2832,132.0239,132.2134,3200.0
2012-05-16 11:00:00,132.5,132.5,132.26,132.33,1600.0,132.1435,132.1435,131.9042,131.974,1600.0
2012-05-16 11:05:00,132.24,132.25,131.48,131.71,6300.0,131.8842,131.8942,131.1263,131.3557,6300.0
2012-05-16 11:10:00,131.71,131.94,131.7,131.71,2100.0,131.3557,131.585,131.3457,131.3557,2100.0
2012-05-16 11:15:00,131.71,131.95,131.56,131.57,2400.0,131.3557,131.595,131.2061,131.216,2400.0
2012-05-16 11:20:00,131.56,131.58,131.0,131.0,4200.0,131.2061,131.226,130.6476,130.6476,4200.0
2012-05-16 11:25:00,131.02,131.07,130.61,130.93,7400.0,130.6675,130.7174,130.2586,130.5778,7400.0
2012-05-16 11:30:00,130.92,131.06,130.8,130.9,4400.0,130.5678,130.7074,130.4481,130.5478,4400.0
2012-05-16 11:35:00,130.88,131.17,130.67,131.04,6500.0,130.5279,130.8171,130.3185,130.6875,6500.0
2012-05-16 11:40:00,130.77,130.77,130.29,130.33,7200.0,130.4182,130.4182,129.9395,129.9794,7200.0
2012-05-16 11:45:00,130.37,130.43,130.23,130.34,7500.0,130.0193,130.0791,129.8796,129.9894,7500.0
2012-05-16 11:50:00,130.41,130.62,130.22,130.41,15700.0,130.0592,130.2686,129.8697,130.0592,15700.0
2012-05-16 11:55:00,130.49,131.27,130.49,131.22,6000.0,130.1389,130.9168,130.1389,130.867,6000.0
2012-05-16 12:00:00,131.22,131.25,131.07,131.25,2900.0,130.867,130.8969,130.7174,130.8969,2900.0
2012-05-16 12:05:00,131.21,131.4,130.98,131.39,6100.0,130.857,131.0465,130.6276,131.0365,6100.0
2012-05-16 12:10:00,131.39,131.56,131.34,131.34,5100.0,131.0365,131.2061,130.9867,130.9867,5100.0
2012-05-16 12:15:00,131.37,131.53,131.37,131.47,4300.0,131.0166,131.1761,131.0166,131.1163,4300.0
2012-05-16 12:20:00,131.34,131.42,130.96,130.97,4900.0,130.9867,131.0664,130.6077,130.6177,4900.0
2012-05-16 12:25:00,130.94,131.06,130.89,131.04,1300.0,130.5877,130.7074,130.5379,130.6875,1300.0
2012-05-16 12:30:00,131.05,131.27,131.05,131.25,1500.0,130.6974,130.9168,130.6974,130.8969,1500.0
2012-05-16 12:35:00,131.15,131.22,130.86,130.86,2100.0,130.7972,130.867,130.508,130.508,2100.0
2012-05-16 12:40:00,130.64,130.95,130.64,130.85,2000.0,130.2885,130.5977,130.2885,130.498,2000.0
2012-05-16 12:45:00,130.82,131.2,130.73,131.06,3000.0,130.4681,130.847,130.3783,130.7074,3000.0
2012-05-16 12:50:00,131.2,131.28,131.15,131.28,1100.0,130.847,130.9268,130.7972,130.9268,1100.0
2012-05-16 12:55:00,131.29,131.29,130.85,130.91,8000.0,130.9368,130.9368,130.498,130.5578,8000.0
2012-05-16 13:00:00,131.0,131.18,130.85,131.03,4700.0,130.6476,130.8271,130.498,130.6775,4700.0
2012-05-16 13:05:00,130.83,131.14,130.8,130.85,4000.0,130.478,130.7872,130.4481,130.498,4000.0
2012-05-16 13:10:00,130.98,131.3,130.88,131.12,5300.0,130.6276,130.9468,130.5279,130.7673,5300.0
2012-05-16 13:15:00,131.11,131.25,130.84,131.12,11400.0,130.7573,130.8969,130.488,130.7673,11400.0
2012-05-16 13:20:00,131.2,131.2,130.91,130.98,5100.0,130.847,130.847,130.5578,130.6276,5100.0
2012-05-16 13:25:00,131.0,131.18,130.92,131.07,4600.0,130.6476,130.8271,130.5678,130.7174,4600.0
2012-05-16 13:30:00,131.09,131.09,130.93,130.99,2200.0,130.7373,130.7373,130.5778,130.6376,2200.0
2012-05-16 13:35:00,130.9,130.91,130.38,130.48,4000.0,130.5478,130.5578,130.0292,130.129,4000.0
2012-05-16 13:40:00,130.48,130.55,130.27,130.34,5400.0,130.129,130.1988,129.9195,129.9894,5400.0
2012-05-16 13:45:00,130.33,130.62,130.26,130.55,6800.0,129.9794,130.2686,129.9096,130.1988,6800.0
2012-05-16 13:50:00,130.44,130.85,130.33,130.79,11900.0,130.0891,130.498,129.9794,130.4381,11900.0
2012-05-16 13:55:00,130.79,131.0,130.72,131.0,5100.0,130.4381,130.6476,130.3683,130.6476,5100.0
2012-05-16 14:00:00,131.0,131.31,130.92,131.01,12400.0,130.6476,130.9567,130.5678,130.6575,12400.0
2012-05-16 14:05:00,131.05,131.2,130.95,131.19,5600.0,130.6974,130.847,130.5977,130.8371,5600.0
2012-05-16 14:10:00,131.19,131.19,130.88,131.04,10000.0,130.8371,130.8371,130.5279,130.6875,10000.0
2012-05-16 14:15:00,131.05,131.24,130.94,131.16,8100.0,130.6974,130.8869,130.5877,130.8071,8100.0
2012-05-16 14:20:00,131.19,131.26,130.91,130.91,9900.0,130.8371,130.9069,130.5578,130.5578,9900.0
2012-05-16 14:25:00,130.95,131.22,130.84,131.16,6400.0,130.5977,130.867,130.488,130.8071,6400.0
2012-05-16 14:30:00,131.25,131.25,130.74,130.75,8800.0,130.8969,130.8969,130.3883,130.3982,8800.0
2012-05-16 14:35:00,130.81,131.13,130.72,131.11,4500.0,130.4581,130.7772,130.3683,130.7573,4500.0
2012-05-16 14:40:00,131.17,131.32,131.12,131.23,9800.0,130.8171,130.9667,130.7673,130.877,9800.0
2012-05-16 14:45:00,131.23,131.58,131.1,131.54,10000.0,130.877,131.226,130.7473,131.1861,10000.0
2012-05-16 14:50:00,131.53,131.53,131.19,131.33,8400.0,131.1761,131.1761,130.8371,130.9767,8400.0
2012-05-16 14:55:00,131.33,131.54,131.24,131.47,8600.0,130.9767,131.1861,130.8869,131.1163,8600.0
2012-05-16 15:00:00,131.48,131.53,131.0,131.15,12900.0,131.1263,131.1761,130.6476,130.7972,12900.0
2012-05-16 15:05:00,131.14,131.45,131.14,131.29,10300.0,130.7872,131.0964,130.7872,130.9368,10300.0
2012-05-16 15:10:00,131.29,131.44,131.03,131.32,11700.0,130.9368,131.0864,130.6775,130.9667,11700.0
2012-05-16 15:15:00,131.16,131.49,131.12,131.49,8200.0,130.8071,131.1363,130.7673,131.1363,8200.0
2012-05-16 15:20:00,131.47,131.57,131.42,131.57,6100.0,131.1163,131.216,131.0664,131.216,6100.0
2012-05-16 15:25:00,131.56,131.82,131.33,131.37,17600.0,131.2061,131.4654,130.9767,131.0166,17600.0
2012-05-16 15:30:00,131.31,132.0,131.28,131.99,13100.0,130.9567,131.6449,130.9268,131.6349,13100.0
2012-05-16 15:35:00,132.0,132.3,131.87,131.97,14500.0,131.6449,131.9441,131.5152,131.615,14500.0
2012-05-16 15:40:00,131.95,132.09,131.65,131.82,20200.0,131.595,131.7346,131.2958,131.4654,20200.0
2012-05-16 15:45:00,131.83,132.0,131.51,131.71,12900.0,131.4753,131.6449,131.1562,131.3557,12900.0
2012-05-16 15:50:00,131.65,131.98,131.54,131.69,27100.0,131.2958,131.6249,131.1861,131.3357,27100.0
2012-05-16 15:55:00,131.64,131.67,131.05,131.08,68800.0,131.2859,131.3158,130.6974,130.7274,68800.0
2012-05-17 09:30:00,131.6,132.94,131.56,132.45,7400.0,131.246,132.5824,131.2061,132.0937,7400.0
2012-05-17 09:35:00,132.06,132.06,131.4,131.48,10300.0,131.7047,131.7047,131.0465,131.1263,10300.0
2012-05-17 09:40:00,131.44,131.44,130.89,130.89,3300.0,131.0864,131.0864,130.5379,130.5379,3300.0
2012-05-17 09:45:00,130.88,130.91,130.19,130.55,8700.0,130.5279,130.5578,129.8398,130.1988,8700.0
2012-05-17 09:50:00,130.61,130.61,129.68,129.82,32900.0,130.2586,130.2586,129.3311,129.4707,32900.0
2012-05-17 09:55:00,129.83,129.94,129.59,129.88,11600.0,129.4807,129.5904,129.2414,129.5306,11600.0
2012-05-17 10:00:00,129.68,129.74,128.72,129.29,31800.0,129.3311,129.391,128.3737,128.9422,31800.0
2012-05-17 10:05:00,129.63,129.63,128.86,128.86,5100.0,129.2813,129.2813,128.5133,128.5133,5100.0
2012-05-17 10:10:00,128.83,129.35,128.8,129.22,13500.0,128.4834,129.002,128.4535,128.8724,13500.0
2012-05-17 10:15:00,129.31,129.99,129.27,129.83,39700.0,128.9621,129.6403,128.9222,129.4807,39700.0
2012-05-17 10:20:00,129.81,130.31,129.68,129.97,27100.0,129.4608,129.9594,129.3311,129.6203,27100.0
2012-05-17 10:25:00,129.97,130.19,129.68,130.11,14400.0,129.6203,129.8398,129.3311,129.76,14400.0
2012-05-17 10:30:00,130.0,130.13,129.69,129.83,7000.0,129.6503,129.7799,129.3411,129.4807,7000.0
2012-05-17 10:35:00,129.79,129.9,129.18,129.31,23800.0,129.4408,129.5505,128.8325,128.9621,23800.0
2012-05-17 10:40:00,129.41,129.5,128.65,128.65,13500.0,129.0619,129.1516,128.3039,128.3039,13500.0
2012-05-17 10:45:00,128.16,128.25,127.74,128.0,6400.0,127.8152,127.905,127.3963,127.6556,6400.0
2012-05-17 10:50:00,127.87,127.87,127.09,127.09,11300.0,127.526,127.526,126.7481,126.7481,11300.0
2012-05-17 10:55:00,127.08,127.44,126.44,126.57,10100.0,126.7381,127.0972,126.0998,126.2295,10100.0
2012-05-17 11:00:00,126.59,126.98,126.56,126.56,4300.0,126.2494,126.6384,126.2195,126.2195,4300.0
2012-05-17 11:05:00,126.56,127.27,126.34,127.0,14200.0,126.2195,126.9276,126.0001,126.6583,14200.0
2012-05-17 11:10:00,126.97,127.35,126.83,127.35,7600.0,126.6284,127.0074,126.4888,127.0074,7600.0
2012-05-17 11:15:00,127.37,127.49,126.64,126.84,18000.0,127.0273,127.147,126.2993,126.4988,18000.0
2012-05-17 11:20:00,126.69,126.93,126.6,126.75,7700.0,126.3492,126.5885,126.2594,126.409,7700.0
2012-05-17 11:25:00,126.82,126.82,126.32,126.55,21100.0,126.4788,126.4788,125.9802,126.2095,21100.0
2012-05-17 11:30:00,126.68,126.69,126.36,126.48,14400.0,126.3392,126.3492,126.0201,126.1397,14400.0
2012-05-17 11:35:00,126.52,126.58,125.94,126.06,20500.0,126.1796,126.2395,125.6012,125.7209,20500.0
2012-05-17 11:40:00,126.01,126.68,125.73,126.68,17900.0,125.671,126.3392,125.3918,126.3392,17900.0
2012-05-17 11:45:00,126.55,126.61,126.23,126.57,14500.0,126.2095,126.2694,125.8904,126.2295,14500.0
2012-05-17 11:50:00,126.59,126.85,126.4,126.85,7500.0,126.2494,126.5087,126.06,126.5087,7500.0
2012-05-17 11:55:00,126.8,126.86,126.18,126.45,6900.0,126.4589,126.5187,125.8405,126.1098,6900.0
2012-05-17 12:00:00,126.46,126.61,126.2,126.35,18200.0,126.1198,126.2694,125.8605,126.0101,18200.0
2012-05-17 12:05:00,126.31,126.56,126.22,126.22,5700.0,125.9702,126.2195,125.8804,125.8804,5700.0
2012-05-17 12:10:00,126.2,126.24,125.83,125.93,5300.0,125.8605,125.9004,125.4915,125.5912,5300.0
2012-05-17 12:15:00,125.93,126.03,125.5,126.0,5300.0,125.5912,125.6909,125.1624,125.661,5300.0
2012-05-17 12:20:00,126.05,126.83,126.03,126.69,5900.0,125.7109,126.4888,125.6909,126.3492,5900.0
2012-05-17 12:25:00,126.66,126.78,126.57,126.72,3100.0,126.3193,126.4389,126.2295,126.3791,3100.0
2012-05-17 12:30:00,126.72,127.06,126.71,126.82,3500.0,126.3791,126.7182,126.3691,126.4788,3500.0
2012-05-17 12:35:00,126.79,127.26,126.79,127.14,12300.0,126.4489,126.9176,126.4489,126.798,12300.0
2012-05-17 12:40:00,127.15,127.81,127.07,127.57,16100.0,126.8079,127.4662,126.7281,127.2268,16100.0
2012-05-17 12:45:00,127.51,128.41,127.51,128.05,21600.0,127.167,128.0645,127.167,127.7055,21600.0
2012-05-17 12:50:00,128.05,128.1,127.85,127.98,14200.0,127.7055,127.7554,127.506,127.6357,14200.0
2012-05-17 12:55:00,127.98,128.07,127.56,127.85,4800.0,127.6357,127.7255,127.2168,127.506,4800.0
2012-05-17 13:00:00,127.87,127.87,127.53,127.74,4400.0,127.526,127.526,127.1869,127.3963,4400.0
2012-05-17 13:05:00,127.76,127.95,127.73,127.88,3100.0,127.4163,127.6058,127.3864,127.536,3100.0
2012-05-17 13:10:00,127.87,128.06,127.75,127.96,6000.0,127.526,127.7155,127.4063,127.6158,6000.0
2012-05-17 13:15:00,128.0,128.0,127.64,127.97,6800.0,127.6556,127.6556,127.2966,127.6257,6800.0
2012-05-17 13:20:00,127.95,127.95,127.6,127.93,6500.0,127.6058,127.6058,127.2567,127.5858,6500.0
2012-05-17 13:25:00,128.01,128.1,127.78,128.0,4600.0,127.6656,127.7554,127.4362,127.6556,4600.0
2012-05-17 13:30:00,127.92,127.92,127.55,127.55,2000.0,127.5759,127.5759,127.2069,127.2069,2000.0
2012-05-17 13:35:00,127.45,127.48,126.99,126.99,2800.0,127.1071,127.137,126.6484,126.6484,2800.0
2012-05-17 13:40:00,126.97,127.26,126.55,127.16,6300.0,126.6284,126.9176,126.2095,126.8179,6300.0
2012-05-17 13:45:00,126.92,127.03,126.85,126.88,7700.0,126.5786,126.6883,126.5087,126.5387,7700.0
2012-05-17 13:50:00,126.81,126.85,126.65,126.84,2900.0,126.4688,126.5087,126.3093,126.4988,2900.0
2012-05-17 13:55:00,126.81,126.82,126.65,126.65,2100.0,126.4688,126.4788,126.3093,126.3093,2100.0
2012-05-17 14:00:00,126.65,126.73,126.6,126.6,8500.0,126.3093,126.3891,126.2594,126.2594,8500.0
2012-05-17 14:05:00,126.6,126.7,126.54,126.67,7800.0,126.2594,126.3591,126.1996,126.3292,7800.0
2012-05-17 14:10:00,126.67,126.73,126.63,126.68,4400.0,126.3292,126.3891,126.2893,126.3392,4400.0
2012-05-17 14:15:00,126.61,126.66,126.52,126.55,9000.0,126.2694,126.3193,126.1796,126.2095,9000.0
2012-05-17 14:20:00,126.62,126.86,126.59,126.81,3400.0,126.2794,126.5187,126.2494,126.4688,3400.0
2012-05-17 14:25:00,126.87,126.95,126.71,126.95,4100.0,126.5287,126.6085,126.3691,126.6085,4100.0
2012-05-17 14:30:00,126.84,127.16,126.84,126.87,4900.0,126.4988,126.8179,126.4988,126.5287,4900.0
2012-05-17 14:35:00,126.85,126.9,126.71,126.8,9200.0,126.5087,126.5586,126.3691,126.4589,9200.0
2012-05-17 14:40:00,126.71,126.88,126.67,126.69,8300.0,126.3691,126.5387,126.3292,126.3492,8300.0
2012-05-17 14:45:00,126.68,126.72,126.5,126.63,4000.0,126.3392,126.3791,126.1597,126.2893,4000.0
2012-05-17 14:50:00,126.67,126.78,126.56,126.56,3300.0,126.3292,126.4389,126.2195,126.2195,3300.0
2012-05-17 14:55:00,126.5,126.67,126.5,126.56,8400.0,126.1597,126.3292,126.1597,126.2195,8400.0
2012-05-17 15:00:00,126.64,126.93,126.55,126.85,8900.0,126.2993,126.5885,126.2095,126.5087,8900.0
2012-05-17 15:05:00,126.85,127.0,126.76,126.97,27100.0,126.5087,126.6583,126.419,126.6284,27100.0
2012-05-17 15:10:00,126.86,127.0,126.79,126.91,12600.0,126.5187,126.6583,126.4489,126.5686,12600.0
2012-05-17 15:15:00,126.91,127.17,126.81,127.08,22200.0,126.5686,126.8279,126.4688,126.7381,22200.0
2012-05-17 15:20:00,127.01,127.14,126.73,126.78,18500.0,126.6683,126.798,126.3891,126.4389,18500.0
2012-05-17 15:25:00,126.71,127.05,126.7,126.77,18900.0,126.3691,126.7082,126.3591,126.429,18900.0
2012-05-17 15:30:00,126.74,126.82,126.43,126.72,27000.0,126.399,126.4788,126.0899,126.3791,27000.0
2012-05-17 15:35:00,126.65,126.69,126.15,126.25,24500.0,126.3093,126.3492,125.8106,125.9104,24500.0
2012-05-17 15:40:00,126.15,126.24,125.86,126.02,30000.0,125.8106,125.9004,125.5214,125.681,30000.0
2012-05-17 15:45:00,126.04,126.32,125.82,126.28,31700.0,125.7009,125.9802,125.4815,125.9403,31700.0
2012-05-17 15:50:00,126.19,126.19,125.95,126.08,39000.0,125.8505,125.8505,125.6112,125.7408,39000.0
2012-05-17 15:55:00,126.08,126.08,125.73,125.73,34300.0,125.7408,125.7408,125.3918,125.3918,34300.0
2012-05-18 09:30:00,126.44,126.44,122.5,122.53,43700.0,126.0998,126.0998,122.1704,122.2004,43700.0
2012-05-18 09:35:00,122.51,123.62,122.24,122.4,17900.0,122.1804,123.2874,121.9111,122.0707,17900.0
2012-05-18 09:40:00,122.4,122.62,121.54,121.67,18900.0,122.0707,122.2901,121.213,121.3427,18900.0
2012-05-18 09:45:00,121.65,121.72,121.14,121.37,29600.0,121.3227,121.3925,120.8141,121.0435,29600.0
2012-05-18 09:50:00,121.5,122.39,121.44,121.95,16500.0,121.1731,122.0607,121.1133,121.6219,16500.0
2012-05-18 09:55:00,122.01,122.45,121.95,122.26,19200.0,121.6818,122.1206,121.6219,121.9311,19200.0
2012-05-18 10:00:00,122.21,122.34,121.63,121.8,61800.0,121.8812,122.0109,121.3028,121.4723,61800.0
2012-05-18 10:05:00,121.8,122.58,121.8,122.58,31900.0,121.4723,122.2502,121.4723,122.2502,31900.0
2012-05-18 10:10:00,122.58,123.62,122.57,123.54,19900.0,122.2502,123.2874,122.2403,123.2076,19900.0
2012-05-18 10:15:00,123.57,123.78,123.21,123.25,14100.0,123.2376,123.447,122.8785,122.9184,14100.0
2012-05-18 10:20:00,123.34,123.86,123.21,123.76,9900.0,123.0082,123.5268,122.8785,123.4271,9900.0
2012-05-18 10:25:00,123.86,124.39,123.81,124.04,16000.0,123.5268,124.0554,123.4769,123.7063,16000.0
2012-05-18 10:30:00,124.2,124.35,123.78,124.1,10900.0,123.8659,124.0155,123.447,123.7661,10900.0
2012-05-18 10:35:00,124.1,124.1,123.67,123.79,10100.0,123.7661,123.7661,123.3373,123.457,10100.0
2012-05-18 10:40:00,123.77,123.77,123.14,123.14,12200.0,123.437,123.437,122.8087,122.8087,12200.0
2012-05-18 10:45:00,123.24,123.99,123.14,123.99,12700.0,122.9085,123.6564,122.8087,123.6564,12700.0
2012-05-18 10:50:00,123.86,124.0,123.6,123.94,8200.0,123.5268,123.6664,123.2675,123.6066,8200.0
2012-05-18 10:55:00,123.98,124.03,123.59,123.86,15200.0,123.6465,123.6963,123.2575,123.5268,15200.0
2012-05-18 11:00:00,123.99,124.18,123.47,123.65,15600.0,123.6564,123.8459,123.1378,123.3173,15600.0
2012-05-18 11:05:00,123.65,123.68,123.07,123.29,2400.0,123.3173,123.3473,122.7389,122.9583,2400.0
2012-05-18 11:10:00,123.28,123.8,123.11,123.66,6800.0,122.9483,123.4669,122.7788,123.3273,6800.0
2012-05-18 11:15:00,123.48,123.92,123.46,123.9,13800.0,123.1478,123.5866,123.1279,123.5667,13800.0
2012-05-18 11:20:00,123.7,123.7,122.77,123.04,19800.0,123.3672,123.3672,122.4397,122.709,19800.0
2012-05-18 11:25:00,123.14,123.55,123.07,123.29,8800.0,122.8087,123.2176,122.7389,122.9583,8800.0
2012-05-18 11:30:00,123.07,123.34,122.03,122.42,12600.0,122.7389,123.0082,121.7017,122.0907,12600.0
2012-05-18 11:35:00,122.4,122.45,121.85,122.32,4600.0,122.0707,122.1206,121.5222,121.9909,4600.0
2012-05-18 11:40:00,122.34,122.6,121.5,121.61,23800.0,122.0109,122.2702,121.1731,121.2828,23800.0
2012-05-18 11:45:00,121.68,122.11,121.4,121.43,23400.0,121.3526,121.7815,121.0734,121.1033,23400.0
2012-05-18 11:50:00,121.4,121.4,120.91,120.91,17700.0,121.0734,121.0734,120.5847,120.5847,17700.0
2012-05-18 11:55:00,120.85,121.49,120.85,121.49,9900.0,120.5249,121.1632,120.5249,121.1632,9900.0
2012-05-18 12:00:00,121.47,122.2,121.25,121.96,17300.0,121.1432,121.8712,120.9238,121.6319,17300.0
2012-05-18 12:05:00,122.12,122.64,121.95,122.64,6200.0,121.7915,122.3101,121.6219,122.3101,6200.0
2012-05-18 12:10:00,122.56,123.26,122.56,123.12,14700.0,122.2303,122.9284,122.2303,122.7888,14700.0
2012-05-18 12:15:00,123.17,123.24,122.59,122.87,16500.0,122.8386,122.9085,122.2602,122.5394,16500.0
2012-05-18 12:20:00,122.99,123.04,122.7,122.85,15500.0,122.6591,122.709,122.3699,122.5195,15500.0
2012-05-18 12:25:00,122.96,123.49,122.91,123.16,12900.0,122.6292,123.1578,122.5793,122.8287,12900.0
2012-05-18 12:30:00,123.24,123.4,123.05,123.19,4600.0,122.9085,123.068,122.719,122.8586,4600.0
2012-05-18 12:35:00,123.21,123.42,123.1,123.18,4300.0,122.8785,123.088,122.7688,122.8486,4300.0
2012-05-18 12:40:00,123.24,123.43,122.96,122.96,5200.0,122.9085,123.0979,122.6292,122.6292,5200.0
2012-05-18 12:45:00,122.89,123.0,122.42,122.57,3600.0,122.5594,122.6691,122.0907,122.2403,3600.0
2012-05-18 12:50:00,122.74,123.33,122.68,123.05,8400.0,122.4098,122.9982,122.35,122.719,8400.0
2012-05-18 12:55:00,123.06,123.31,123.05,123.29,8600.0,122.7289,122.9783,122.719,122.9583,8600.0
2012-05-18 13:00:00,123.3,123.3,122.95,123.01,19200.0,122.9683,122.9683,122.6192,122.6791,19200.0
2012-05-18 13:05:00,123.01,123.11,122.82,122.88,2700.0,122.6791,122.7788,122.4896,122.5494,2700.0
2012-05-18 13:10:00,122.82,123.38,122.74,123.01,7100.0,122.4896,123.0481,122.4098,122.6791,7100.0
2012-05-18 13:15:00,123.13,123.55,123.13,123.51,6900.0,122.7987,123.2176,122.7987,123.1777,6900.0
2012-05-18 13:20:00,123.35,123.36,122.98,122.98,3300.0,123.0182,123.0281,122.6492,122.6492,3300.0
2012-05-18 13:25:00,122.83,123.0,122.76,122.96,3100.0,122.4996,122.6691,122.4297,122.6292,3100.0
2012-05-18 13:30:00,123.0,123.21,122.86,122.86,4500.0,122.6691,122.8785,122.5295,122.5295,4500.0
2012-05-18 13:35:00,122.96,123.16,122.43,122.46,7600.0,122.6292,122.8287,122.1006,122.1305,7600.0
2012-05-18 13:40:00,122.48,122.59,122.34,122.34,3100.0,122.1505,122.2602,122.0109,122.0109,3100.0
2012-05-18 13:45:00,122.34,122.54,122.06,122.18,11200.0,122.0109,122.2103,121.7316,121.8513,11200.0
2012-05-18 13:50:00,122.28,122.49,121.69,121.94,21900.0,121.951,122.1605,121.3626,121.6119,21900.0
2012-05-18 13:55:00,121.86,122.2,121.86,122.1,6900.0,121.5322,121.8712,121.5322,121.7715,6900.0
2012-05-18 14:00:00,122.0,122.43,122.0,122.35,4300.0,121.6718,122.1006,121.6718,122.0208,4300.0
2012-05-18 14:05:00,122.43,122.48,121.71,121.71,5900.0,122.1006,122.1505,121.3826,121.3826,5900.0
2012-05-18 14:10:00,121.71,122.07,121.64,122.07,6300.0,121.3826,121.7416,121.3128,121.7416,6300.0
2012-05-18 14:15:00,122.03,122.04,121.79,121.97,10500.0,121.7017,121.7117,121.4624,121.6419,10500.0
2012-05-18 14:20:00,121.97,122.14,121.97,121.98,3500.0,121.6419,121.8114,121.6419,121.6518,3500.0
2012-05-18 14:25:00,121.9,122.02,121.68,121.73,2100.0,121.5721,121.6917,121.3526,121.4025,2100.0
2012-05-18 14:30:00,121.68,121.87,121.43,121.43,34400.0,121.3526,121.5421,121.1033,121.1033,34400.0
2012-05-18 14:35:00,121.58,121.72,121.3,121.3,31200.0,121.2529,121.3925,120.9737,120.9737,31200.0
2012-05-18 14:40:00,121.3,121.52,121.29,121.36,18100.0,120.9737,121.1931,120.9637,121.0335,18100.0
2012-05-18 14:45:00,121.36,121.36,121.11,121.13,9300.0,121.0335,121.0335,120.7842,120.8041,9300.0
2012-05-18 14:50:00,121.13,121.22,120.66,120.84,20300.0,120.8041,120.8939,120.3354,120.5149,20300.0
2012-05-18 14:55:00,120.94,120.95,120.72,120.72,13100.0,120.6146,120.6246,120.3952,120.3952,13100.0
2012-05-18 15:00:00,120.79,120.88,120.65,120.65,21400.0,120.465,120.5548,120.3254,120.3254,21400.0
2012-05-18 15:05:00,120.85,121.18,120.74,120.83,18300.0,120.5249,120.854,120.4152,120.5049,18300.0
2012-05-18 15:10:00,120.97,121.46,120.75,121.01,20800.0,120.6446,121.1332,120.4252,120.6845,20800.0
2012-05-18 15:15:00,121.01,121.18,120.86,121.04,10000.0,120.6845,120.854,120.5349,120.7144,10000.0
2012-05-18 15:20:00,120.98,121.04,120.25,120.31,15900.0,120.6545,120.7144,119.9265,119.9863,15900.0
2012-05-18 15:25:00,120.33,120.91,120.28,120.37,20800.0,120.0063,120.5847,119.9564,120.0462,20800.0
2012-05-18 15:30:00,120.28,120.49,120.21,120.32,12400.0,119.9564,120.1658,119.8866,119.9963,12400.0
2012-05-18 15:35:00,120.32,120.39,120.21,120.32,15600.0,119.9963,120.0661,119.8866,119.9963,15600.0
2012-05-18 15:40:00,120.38,120.47,119.49,119.79,47900.0,120.0561,120.1459,119.1685,119.4677,47900.0
2012-05-18 15:45:00,119.8,120.02,119.5,119.74,30500.0,119.4777,119.6971,119.1785,119.4179,30500.0
2012-05-18 15:50:00,119.86,120.47,119.84,120.24,51100.0,119.5375,120.1459,119.5176,119.9165,51100.0
2012-05-18 15:55:00,120.32,120.58,120.19,120.21,49900.0,119.9963,120.2556,119.8667,119.8866,49900.0
2012-05-21 09:30:00,120.21,121.97,120.09,121.54,23600.0,119.8866,121.6419,119.7669,121.213,23600.0
2012-05-21 09:35:00,121.64,122.0,121.4,121.95,17000.0,121.3128,121.6718,121.0734,121.6219,17000.0
2012-05-21 09:40:00,121.99,122.0,121.71,121.93,10500.0,121.6618,121.6718,121.3826,121.602,10500.0
2012-05-21 09:45:00,121.93,122.62,121.75,122.49,17400.0,121.602,122.2901,121.4225,122.1605,17400.0
2012-05-21 09:50:00,122.5,122.62,121.93,121.97,14700.0,122.1704,122.2901,121.602,121.6419,14700.0
2012-05-21 09:55:00,122.11,122.98,122.02,122.83,8000.0,121.7815,122.6492,121.6917,122.4996,8000.0
2012-05-21 10:00:00,122.99,123.48,122.98,123.3,18700.0,122.6591,123.1478,122.6492,122.9683,18700.0
2012-05-21 10:05:00,123.3,124.55,123.29,124.55,17800.0,122.9683,124.2149,122.9583,124.2149,17800.0
2012-05-21 10:10:00,124.55,124.6,123.61,123.61,15300.0,124.2149,124.2648,123.2775,123.2775,15300.0
2012-05-21 10:15:00,123.61,124.02,123.42,123.65,12600.0,123.2775,123.6864,123.088,123.3173,12600.0
2012-05-21 10:20:00,123.67,123.78,123.33,123.33,4800.0,123.3373,123.447,122.9982,122.9982,4800.0
2012-05-21 10:25:00,123.37,123.72,123.23,123.43,5400.0,123.0381,123.3872,122.8985,123.0979,5400.0
2012-05-21 10:30:00,123.49,123.87,123.43,123.43,15200.0,123.1578,123.5368,123.0979,123.0979,15200.0
2012-05-21 10:35:00,123.54,123.93,123.54,123.76,7900.0,123.2076,123.5966,123.2076,123.4271,7900.0
2012-05-21 10:40:00,123.81,123.84,123.29,123.29,4700.0,123.4769,123.5068,122.9583,122.9583,4700.0
2012-05-21 10:45:00,123.25,123.25,122.9,123.24,8500.0,122.9184,122.9184,122.5694,122.9085,8500.0
2012-05-21 10:50:00,123.23,123.45,122.84,123.24,9300.0,122.8985,123.1179,122.5095,122.9085,9300.0
2012-05-21 10:55:00,123.16,123.5,123.15,123.25,6800.0,122.8287,123.1678,122.8187,122.9184,6800.0
2012-05-21 11:00:00,123.25,123.25,123.01,123.01,3300.0,122.9184,122.9184,122.6791,122.6791,3300.0
2012-05-21 11:05:00,122.95,123.01,122.8,122.82,4400.0,122.6192,122.6791,122.4696,122.4896,4400.0
2012-05-21 11:10:00,122.82,123.15,122.6,123.11,6700.0,122.4896,122.8187,122.2702,122.7788,6700.0
2012-05-21 11:15:00,123.05,123.39,123.05,123.14,4300.0,122.719,123.058,122.719,122.8087,4300.0
2012-05-21 11:20:00,123.33,123.77,123.1,123.46,7600.0,122.9982,123.437,122.7688,123.1279,7600.0
2012-05-21 11:25:00,123.39,123.62,123.24,123.58,8000.0,123.058,123.2874,122.9085,123.2475,8000.0
2012-05-21 11:30:00,123.61,124.0,123.45,123.9,9400.0,123.2775,123.6664,123.1179,123.5667,9400.0
2012-05-21 11:35:00,123.91,123.96,123.54,123.7,12000.0,123.5766,123.6265,123.2076,123.3672,12000.0
2012-05-21 11:40:00,123.54,123.9,123.54,123.9,12700.0,123.2076,123.5667,123.2076,123.5667,12700.0
2012-05-21 11:45:00,123.91,124.37,123.82,124.14,11700.0,123.5766,124.0354,123.4869,123.806,11700.0
2012-05-21 11:50:00,124.03,124.33,124.01,124.17,7300.0,123.6963,123.9955,123.6764,123.8359,7300.0
2012-05-21 11:55:00,124.21,124.46,124.2,124.42,11800.0,123.8758,124.1252,123.8659,124.0853,11800.0
2012-05-21 12:00:00,124.28,124.46,124.07,124.07,15300.0,123.9457,124.1252,123.7362,123.7362,15300.0
2012-05-21 12:05:00,124.08,124.21,123.86,123.95,18700.0,123.7462,123.8758,123.5268,123.6165,18700.0
2012-05-21 12:10:00,123.89,124.07,123.47,123.62,13600.0,123.5567,123.7362,123.1378,123.2874,13600.0
2012-05-21 12:15:00,123.63,124.0,123.5,124.0,8100.0,123.2974,123.6664,123.1678,123.6664,8100.0
2012-05-21 12:20:00,123.88,124.15,123.77,123.92,12400.0,123.5467,123.816,123.437,123.5866,12400.0
2012-05-21 12:25:00,123.92,124.32,123.85,123.85,11600.0,123.5866,123.9855,123.5168,123.5168,11600.0
2012-05-21 12:30:00,123.85,124.12,123.81,123.94,3900.0,123.5168,123.7861,123.4769,123.6066,3900.0
2012-05-21 12:35:00,124.01,124.11,123.86,123.88,10800.0,123.6764,123.7761,123.5268,123.5467,10800.0
2012-05-21 12:40:00,123.83,123.99,123.67,123.7,4400.0,123.4969,123.6564,123.3373,123.3672,4400.0
2012-05-21 12:45:00,123.78,123.92,123.59,123.89,7100.0,123.447,123.5866,123.2575,123.5567,7100.0
2012-05-21 12:50:00,123.93,124.03,123.85,124.03,6500.0,123.5966,123.6963,123.5168,123.6963,6500.0
2012-05-21 12:55:00,124.02,124.1,123.87,124.0,4500.0,123.6864,123.7661,123.5368,123.6664,4500.0
2012-05-21 13:00:00,124.0,124.31,123.92,124.1,9800.0,123.6664,123.9756,123.5866,123.7661,9800.0
2012-05-21 13:05:00,124.16,124.69,124.16,124.69,7000.0,123.826,124.3546,123.826,124.3546,7000.0
2012-05-21 13:10:00,124.59,124.86,124.45,124.52,16400.0,124.2548,124.5241,124.1152,124.185,16400.0
2012-05-21 13:15:00,124.46,124.7,124.3,124.3,3400.0,124.1252,124.3645,123.9656,123.9656,3400.0
2012-05-21 13:20:00,124.43,124.68,124.36,124.44,14700.0,124.0953,124.3446,124.0254,124.1052,14700.0
2012-05-21 13:25:00,124.5,124.82,124.5,124.79,8300.0,124.1651,124.4842,124.1651,124.4543,8300.0
2012-05-21 13:30:00,124.8,125.0,124.76,124.98,3500.0,124.4643,124.6637,124.4244,124.6438,3500.0
2012-05-21 13:35:00,124.95,125.16,124.93,125.08,5800.0,124.6139,124.8233,124.5939,124.7435,5800.0
2012-05-21 13:40:00,125.05,125.53,125.05,125.4,5000.0,124.7136,125.1923,124.7136,125.0626,5000.0
2012-05-21 13:45:00,125.48,125.73,125.29,125.65,8600.0,125.1424,125.3918,124.9529,125.312,8600.0
2012-05-21 13:50:00,125.67,125.67,125.21,125.42,3100.0,125.3319,125.3319,124.8732,125.0826,3100.0
2012-05-21 13:55:00,125.43,125.79,125.41,125.65,3900.0,125.0926,125.4516,125.0726,125.312,3900.0
2012-05-21 14:00:00,125.64,125.71,125.29,125.71,10100.0,125.302,125.3718,124.9529,125.3718,10100.0
2012-05-21 14:05:00,125.69,125.91,125.47,125.8,11500.0,125.3519,125.5713,125.1325,125.4616,11500.0
2012-05-21 14:10:00,125.89,126.04,125.67,126.04,13800.0,125.5513,125.7009,125.3319,125.7009,13800.0
2012-05-21 14:15:00,125.96,126.15,125.87,126.15,4900.0,125.6211,125.8106,125.5314,125.8106,4900.0
2012-05-21 14:20:00,126.09,126.35,126.0,126.26,6700.0,125.7508,126.0101,125.661,125.9203,6700.0
2012-05-21 14:25:00,126.29,126.29,125.69,125.69,4100.0,125.9502,125.9502,125.3519,125.3519,4100.0
2012-05-21 14:30:00,125.66,126.05,125.66,125.96,5500.0,125.3219,125.7109,125.3219,125.6211,5500.0
2012-05-21 14:35:00,125.97,126.03,125.79,125.84,3800.0,125.6311,125.6909,125.4516,125.5015,3800.0
2012-05-21 14:40:00,125.84,126.14,125.82,126.03,5900.0,125.5015,125.8006,125.4815,125.6909,5900.0
2012-05-21 14:45:00,126.09,126.2,125.96,126.2,12800.0,125.7508,125.8605,125.6211,125.8605,12800.0
2012-05-21 14:50:00,126.18,126.3,126.07,126.21,15800.0,125.8405,125.9602,125.7308,125.8705,15800.0
2012-05-21 14:55:00,126.25,126.5,126.19,126.38,13000.0,125.9104,126.1597,125.8505,126.04,13000.0
2012-05-21 15:00:00,126.38,126.41,126.16,126.24,13000.0,126.04,126.0699,125.8206,125.9004,13000.0
2012-05-21 15:05:00,126.2,126.38,126.19,126.22,15800.0,125.8605,126.04,125.8505,125.8804,15800.0
2012-05-21 15:10:00,126.18,126.2,125.78,126.18,10400.0,125.8405,125.8605,125.4416,125.8405,10400.0
2012-05-21 15:15:00,126.14,126.5,126.07,126.34,6900.0,125.8006,126.1597,125.7308,126.0001,6900.0
2012-05-21 15:20:00,126.4,126.4,126.16,126.16,12400.0,126.06,126.06,125.8206,125.8206,12400.0
2012-05-21 15:25:00,126.1,126.21,125.97,125.99,10600.0,125.7608,125.8705,125.6311,125.6511,10600.0
2012-05-21 15:30:00,125.98,126.5,125.91,126.5,32800.0,125.6411,126.1597,125.5713,126.1597,32800.0
2012-05-21 15:35:00,126.5,126.5,126.17,126.45,18500.0,126.1597,126.1597,125.8306,126.1098,18500.0
2012-05-21 15:40:00,126.42,126.46,125.92,126.17,48400.0,126.0799,126.1198,125.5812,125.8306,48400.0
2012-05-21 15:45:00,126.18,126.29,125.93,126.22,43400.0,125.8405,125.9502,125.5912,125.8804,43400.0
2012-05-21 15:50:00,126.22,126.46,125.97,125.98,36900.0,125.8804,126.1198,125.6311,125.6411,36900.0
2012-05-21 15:55:00,126.05,126.19,126.05,126.17,43900.0,125.7109,125.8505,125.7109,125.8306,43900.0
2012-05-22 09:30:00,126.42,127.7,126.18,127.69,23400.0,126.0799,127.3565,125.8405,127.3465,23400.0
2012-05-22 09:35:00,127.71,127.9,127.25,127.44,12200.0,127.3664,127.5559,126.9077,127.0972,12200.0
2012-05-22 09:40:00,127.31,128.4,127.3,128.01,12600.0,126.9675,128.0546,126.9575,127.6656,12600.0
2012-05-22 09:45:00,128.01,128.69,128.0,128.1,14600.0,127.6656,128.3438,127.6556,127.7554,14600.0
2012-05-22 09:50:00,128.19,128.52,128.19,128.43,11700.0,127.8451,128.1742,127.8451,128.0845,11700.0
2012-05-22 09:55:00,128.45,128.75,128.23,128.64,11600.0,128.1044,128.4036,127.885,128.2939,11600.0
2012-05-22 10:00:00,128.64,129.0,128.53,128.91,11300.0,128.2939,128.653,128.1842,128.5632,11300.0
2012-05-22 10:05:00,129.04,129.44,129.04,129.3,8900.0,128.6928,129.0918,128.6928,128.9521,8900.0
2012-05-22 10:10:00,129.28,129.9,129.28,129.84,20100.0,128.9322,129.5505,128.9322,129.4907,20100.0
2012-05-22 10:15:00,129.85,129.86,129.53,129.58,6600.0,129.5007,129.5106,129.1815,129.2314,6600.0
2012-05-22 10:20:00,129.71,130.15,129.61,129.99,15800.0,129.361,129.7999,129.2613,129.6403,15800.0
2012-05-22 10:25:00,130.0,130.06,129.08,129.33,25000.0,129.6503,129.7101,128.7327,128.9821,25000.0
2012-05-22 10:30:00,129.44,129.49,129.27,129.27,1000.0,129.0918,129.1416,128.9222,128.9222,1000.0
2012-05-22 10:35:00,129.15,129.29,128.84,129.0,11300.0,128.8026,128.9422,128.4934,128.653,11300.0
2012-05-22 10:40:00,128.84,129.05,128.42,128.5,9500.0,128.4934,128.7028,128.0745,128.1543,9500.0
2012-05-22 10:45:00,128.62,128.68,128.24,128.39,4600.0,128.274,128.3338,127.895,128.0446,4600.0
2012-05-22 10:50:00,128.51,128.75,128.36,128.51,6200.0,128.1643,128.4036,128.0147,128.1643,6200.0
2012-05-22 10:55:00,128.4,128.7,128.04,128.05,10900.0,128.0546,128.3538,127.6955,127.7055,10900.0
2012-05-22 11:00:00,128.05,128.32,128.02,128.25,4000.0,127.7055,127.9748,127.6756,127.905,4000.0
2012-05-22 11:05:00,128.16,128.24,128.0,128.11,6400.0,127.8152,127.895,127.6556,127.7653,6400.0
2012-05-22 11:10:00,128.08,128.14,127.39,127.42,7400.0,127.7354,127.7953,127.0473,127.0772,7400.0
2012-05-22 11:15:00,127.39,127.65,127.29,127.41,5100.0,127.0473,127.3066,126.9476,127.0672,5100.0
2012-05-22 11:20:00,127.39,127.85,127.27,127.27,6700.0,127.0473,127.506,126.9276,126.9276,6700.0
2012-05-22 11:25:00,127.19,127.32,127.07,127.11,3800.0,126.8478,126.9775,126.7281,126.768,3800.0
2012-05-22 11:30:00,127.26,127.5,127.15,127.35,5100.0,126.9176,127.157,126.8079,127.0074,5100.0
2012-05-22 11:35:00,127.3,127.43,127.18,127.34,5300.0,126.9575,127.0872,126.8379,126.9974,5300.0
2012-05-22 11:40:00,127.33,127.47,127.09,127.47,6400.0,126.9874,127.1271,126.7481,127.1271,6400.0
2012-05-22 11:45:00,127.43,127.47,127.37,127.38,2000.0,127.0872,127.1271,127.0273,127.0373,2000.0
2012-05-22 11:50:00,127.34,127.55,127.34,127.55,10200.0,126.9974,127.2069,126.9974,127.2069,10200.0
2012-05-22 11:55:00,127.55,127.6,127.09,127.09,9600.0,127.2069,127.2567,126.7481,126.7481,9600.0
2012-05-22 12:00:00,127.11,127.14,126.88,126.93,7000.0,126.768,126.798,126.5387,126.5885,7000.0
2012-05-22 12:05:00,126.97,127.05,126.63,126.73,3300.0,126.6284,126.7082,126.2893,126.3891,3300.0
2012-05-22 12:10:00,126.71,127.33,126.71,127.33,5800.0,126.3691,126.9874,126.3691,126.9874,5800.0
2012-05-22 12:15:00,127.18,127.32,126.8,127.14,1800.0,126.8379,126.9775,126.4589,126.798,1800.0
2012-05-22 12:20:00,126.99,127.17,126.87,127.11,6500.0,126.6484,126.8279,126.5287,126.768,6500.0
2012-05-22 12:25:00,127.07,127.14,127.0,127.14,1200.0,126.7281,126.798,126.6583,126.798,1200.0
2012-05-22 12:30:00,127.16,127.27,126.98,127.16,2500.0,126.8179,126.9276,126.6384,126.8179,2500.0
2012-05-22 12:35:00,127.23,127.48,127.23,127.25,1600.0,126.8877,127.137,126.8877,126.9077,1600.0
2012-05-22 12:40:00,127.31,127.32,127.12,127.12,2700.0,126.9675,126.9775,126.778,126.778,2700.0
2012-05-22 12:45:00,127.11,127.7,127.03,127.53,2900.0,126.768,127.3565,126.6883,127.1869,2900.0
2012-05-22 12:50:00,127.65,127.65,127.42,127.55,700.0,127.3066,127.3066,127.0772,127.2069,700.0
2012-05-22 12:55:00,127.54,127.87,127.54,127.85,3600.0,127.1969,127.526,127.1969,127.506,3600.0
2012-05-22 13:00:00,127.98,128.46,127.89,128.43,27700.0,127.6357,128.1144,127.5459,128.0845,27700.0
2012-05-22 13:05:00,128.42,128.42,128.12,128.3,1700.0,128.0745,128.0745,127.7753,127.9548,1700.0
2012-05-22 13:10:00,128.41,128.46,128.33,128.46,1500.0,128.0645,128.1144,127.9848,128.1144,1500.0
2012-05-22 13:15:00,128.45,128.45,127.74,127.84,11200.0,128.1044,128.1044,127.3963,127.4961,11200.0
2012-05-22 13:20:00,127.81,128.14,127.81,127.95,10500.0,127.4662,127.7953,127.4662,127.6058,10500.0
2012-05-22 13:25:00,127.84,127.92,127.31,127.31,11400.0,127.4961,127.5759,126.9675,126.9675,11400.0
2012-05-22 13:30:00,127.44,127.94,127.39,127.94,2100.0,127.0972,127.5958,127.0473,127.5958,2100.0
2012-05-22 13:35:00,128.02,128.11,127.66,127.75,6900.0,127.6756,127.7653,127.3166,127.4063,6900.0
2012-05-22 13:40:00,127.53,127.78,127.32,127.55,4400.0,127.1869,127.4362,126.9775,127.2069,4400.0
2012-05-22 13:45:00,127.39,127.54,127.01,127.08,5500.0,127.0473,127.1969,126.6683,126.7381,5500.0
2012-05-22 13:50:00,127.2,127.37,127.07,127.37,1400.0,126.8578,127.0273,126.7281,127.0273,1400.0
2012-05-22 13:55:00,127.46,127.47,127.0,127.36,9100.0,127.1171,127.1271,126.6583,127.0174,9100.0
2012-05-22 14:00:00,127.16,127.31,127.15,127.31,900.0,126.8179,126.9675,126.8079,126.9675,900.0
2012-05-22 14:05:00,127.27,127.41,127.1,127.34,5400.0,126.9276,127.0672,126.7581,126.9974,5400.0
2012-05-22 14:10:00,127.31,127.36,126.86,127.05,3700.0,126.9675,127.0174,126.5187,126.7082,3700.0
2012-05-22 14:15:00,127.07,127.21,126.88,127.18,2000.0,126.7281,126.8678,126.5387,126.8379,2000.0
2012-05-22 14:20:00,127.21,127.36,127.13,127.25,4200.0,126.8678,127.0174,126.788,126.9077,4200.0
2012-05-22 14:25:00,127.18,127.25,126.95,126.98,10000.0,126.8379,126.9077,126.6085,126.6384,10000.0
2012-05-22 14:30:00,127.12,127.33,126.97,127.09,2700.0,126.778,126.9874,126.6284,126.7481,2700.0
2012-05-22 14:35:00,127.1,127.21,126.85,127.03,2700.0,126.7581,126.8678,126.5087,126.6883,2700.0
2012-05-22 14:40:00,127.03,127.33,127.03,127.33,2600.0,126.6883,126.9874,126.6883,126.9874,2600.0
2012-05-22 14:45:00,127.25,127.25,127.0,127.15,1900.0,126.9077,126.9077,126.6583,126.8079,1900.0
2012-05-22 14:50:00,127.16,127.21,126.71,126.71,25800.0,126.8179,126.8678,126.3691,126.3691,25800.0
2012-05-22 14:55:00,126.69,126.84,126.49,126.58,5100.0,126.3492,126.4988,126.1497,126.2395,5100.0
2012-05-22 15:00:00,126.49,126.63,126.22,126.63,13200.0,126.1497,126.2893,125.8804,126.2893,13200.0
2012-05-22 15:05:00,126.72,126.72,126.48,126.49,3800.0,126.3791,126.3791,126.1397,126.1497,3800.0
2012-05-22 15:10:00,126.52,126.61,126.34,126.43,9800.0,126.1796,126.2694,126.0001,126.0899,9800.0
2012-05-22 15:15:00,126.42,126.52,126.2,126.28,13000.0,126.0799,126.1796,125.8605,125.9403,13000.0
2012-05-22 15:20:00,126.17,126.27,126.0,126.04,8400.0,125.8306,125.9303,125.661,125.7009,8400.0
2012-05-22 15:25:00,126.09,126.16,125.99,126.0,10500.0,125.7508,125.8206,125.6511,125.661,10500.0
2012-05-22 15:30:00,126.0,126.05,125.69,125.78,8600.0,125.661,125.7109,125.3519,125.4416,8600.0
2012-05-22 15:35:00,125.75,126.03,125.68,125.79,6700.0,125.4117,125.6909,125.3419,125.4516,6700.0
2012-05-22 15:40:00,125.79,126.08,125.54,125.7,16300.0,125.4516,125.7408,125.2023,125.3618,16300.0
2012-05-22 15:45:00,125.67,125.75,124.94,125.16,21600.0,125.3319,125.4117,124.6039,124.8233,21600.0
2012-05-22 15:50:00,125.31,125.5,125.15,125.45,18500.0,124.9729,125.1624,124.8133,125.1125,18500.0
2012-05-22 15:55:00,125.45,126.07,125.45,125.96,33800.0,125.1125,125.7308,125.1125,125.6211,33800.0
2012-05-23 09:30:00,125.24,126.06,125.03,126.06,5000.0,124.9031,125.7209,124.6936,125.7209,5000.0
2012-05-23 09:35:00,126.07,126.1,125.32,125.33,3600.0,125.7308,125.7608,124.9829,124.9928,3600.0
2012-05-23 09:40:00,125.19,125.53,124.62,124.75,5500.0,124.8532,125.1923,124.2847,124.4144,5500.0
2012-05-23 09:45:00,124.59,125.01,124.22,124.44,8800.0,124.2548,124.6737,123.8858,124.1052,8800.0
2012-05-23 09:50:00,124.26,124.79,124.23,124.73,5300.0,123.9257,124.4543,123.8958,124.3944,5300.0
2012-05-23 09:55:00,124.87,125.17,124.51,124.8,13800.0,124.5341,124.8333,124.175,124.4643,13800.0
2012-05-23 10:00:00,124.96,125.81,124.79,125.48,14600.0,124.6238,125.4715,124.4543,125.1424,14600.0
2012-05-23 10:05:00,125.25,125.37,125.04,125.04,5700.0,124.913,125.0327,124.7036,124.7036,5700.0
2012-05-23 10:10:00,125.05,125.24,124.7,125.17,7500.0,124.7136,124.9031,124.3645,124.8333,7500.0
2012-05-23 10:15:00,125.07,125.41,124.82,124.82,2800.0,124.7335,125.0726,124.4842,124.4842,2800.0
2012-05-23 10:20:00,124.84,125.13,124.66,124.74,6600.0,124.5041,124.7934,124.3246,124.4044,6600.0
2012-05-23 10:25:00,124.71,124.71,124.41,124.65,4300.0,124.3745,124.3745,124.0753,124.3147,4300.0
2012-05-23 10:30:00,124.63,124.76,124.22,124.22,4600.0,124.2947,124.4244,123.8858,123.8858,4600.0
2012-05-23 10:35:00,124.31,124.31,123.52,123.61,7400.0,123.9756,123.9756,123.1877,123.2775,7400.0
2012-05-23 10:40:00,123.53,123.87,123.49,123.83,9100.0,123.1977,123.5368,123.1578,123.4969,9100.0
2012-05-23 10:45:00,123.8,123.83,122.48,122.52,11000.0,123.4669,123.4969,122.1505,122.1904,11000.0
2012-05-23 10:50:00,122.53,123.08,122.53,122.85,10400.0,122.2004,122.7489,122.2004,122.5195,10400.0
2012-05-23 10:55:00,122.99,123.23,122.79,122.81,5000.0,122.6591,122.8985,122.4597,122.4796,5000.0
2012-05-23 11:00:00,122.91,123.43,122.82,122.94,4100.0,122.5793,123.0979,122.4896,122.6093,4100.0
2012-05-23 11:05:00,123.08,123.61,122.88,123.33,16400.0,122.7489,123.2775,122.5494,122.9982,16400.0
2012-05-23 11:10:00,123.4,123.63,123.16,123.36,2100.0,123.068,123.2974,122.8287,123.0281,2100.0
2012-05-23 11:15:00,123.4,124.03,123.28,123.99,4400.0,123.068,123.6963,122.9483,123.6564,4400.0
2012-05-23 11:20:00,123.81,123.94,123.67,123.72,3100.0,123.4769,123.6066,123.3373,123.3872,3100.0
2012-05-23 11:25:00,123.72,123.91,123.69,123.73,3700.0,123.3872,123.5766,123.3572,123.3971,3700.0
2012-05-23 11:30:00,123.72,123.94,123.67,123.68,2700.0,123.3872,123.6066,123.3373,123.3473,2700.0
2012-05-23 11:35:00,123.72,123.87,123.68,123.77,2300.0,123.3872,123.5368,123.3473,123.437,2300.0
2012-05-23 11:40:00,123.87,124.15,123.8,123.89,4300.0,123.5368,123.816,123.4669,123.5567,4300.0
2012-05-23 11:45:00,123.95,124.01,123.72,123.9,2600.0,123.6165,123.6764,123.3872,123.5667,2600.0
2012-05-23 11:50:00,123.83,124.0,123.83,123.98,1100.0,123.4969,123.6664,123.4969,123.6465,1100.0
2012-05-23 11:55:00,123.85,124.05,123.65,123.89,14700.0,123.5168,123.7163,123.3173,123.5567,14700.0
2012-05-23 12:00:00,124.08,124.21,123.86,123.99,2800.0,123.7462,123.8758,123.5268,123.6564,2800.0
2012-05-23 12:05:00,123.87,124.07,123.85,124.07,4500.0,123.5368,123.7362,123.5168,123.7362,4500.0
2012-05-23 12:10:00,124.12,124.31,123.86,123.93,3900.0,123.7861,123.9756,123.5268,123.5966,3900.0
2012-05-23 12:15:00,123.99,124.18,123.89,124.17,1900.0,123.6564,123.8459,123.5567,123.8359,1900.0
2012-05-23 12:20:00,124.37,124.37,123.96,123.96,1000.0,124.0354,124.0354,123.6265,123.6265,1000.0
2012-05-23 12:25:00,124.06,124.17,123.79,123.79,2500.0,123.7262,123.8359,123.457,123.457,2500.0
2012-05-23 12:30:00,124.17,124.36,124.08,124.34,1700.0,123.8359,124.0254,123.7462,124.0055,1700.0
2012-05-23 12:35:00,124.36,124.43,124.18,124.18,2500.0,124.0254,124.0953,123.8459,123.8459,2500.0
2012-05-23 12:40:00,124.18,124.58,124.16,124.58,2900.0,123.8459,124.2448,123.826,124.2448,2900.0
2012-05-23 12:45:00,124.57,124.62,124.46,124.56,4300.0,124.2349,124.2847,124.1252,124.2249,4300.0
2012-05-23 12:50:00,124.5,124.6,124.44,124.44,1500.0,124.1651,124.2648,124.1052,124.1052,1500.0
2012-05-23 12:55:00,124.55,124.68,124.04,124.29,3500.0,124.2149,124.3446,123.7063,123.9556,3500.0
2012-05-23 13:00:00,124.18,124.26,124.1,124.17,1300.0,123.8459,123.9257,123.7661,123.8359,1300.0
2012-05-23 13:05:00,124.18,124.36,124.17,124.17,1900.0,123.8459,124.0254,123.8359,123.8359,1900.0
2012-05-23 13:10:00,124.23,124.48,124.22,124.42,3400.0,123.8958,124.1451,123.8858,124.0853,3400.0
2012-05-23 13:15:00,124.34,124.53,124.29,124.29,2500.0,124.0055,124.195,123.9556,123.9556,2500.0
2012-05-23 13:20:00,124.31,124.47,124.15,124.43,24900.0,123.9756,124.1351,123.816,124.0953,24900.0
2012-05-23 13:25:00,124.28,124.58,124.2,124.5,5300.0,123.9457,124.2448,123.8659,124.1651,5300.0
2012-05-23 13:30:00,124.53,124.9,124.53,124.9,3800.0,124.195,124.564,124.195,124.564,3800.0
2012-05-23 13:35:00,124.9,125.52,124.9,125.52,9000.0,124.564,125.1823,124.564,125.1823,9000.0
2012-05-23 13:40:00,125.51,125.51,125.24,125.45,5700.0,125.1723,125.1723,124.9031,125.1125,5700.0
2012-05-23 13:45:00,125.45,125.53,125.38,125.5,4300.0,125.1125,125.1923,125.0427,125.1624,4300.0
2012-05-23 13:50:00,125.52,125.71,125.09,125.51,8600.0,125.1823,125.3718,124.7535,125.1723,8600.0
2012-05-23 13:55:00,125.44,125.44,125.02,125.44,4300.0,125.1025,125.1025,124.6837,125.1025,4300.0
2012-05-23 14:00:00,125.56,125.71,125.33,125.44,2700.0,125.2222,125.3718,124.9928,125.1025,2700.0
2012-05-23 14:05:00,125.32,125.78,125.32,125.78,4900.0,124.9829,125.4416,124.9829,125.4416,4900.0
2012-05-23 14:10:00,125.63,125.65,124.98,124.98,4300.0,125.292,125.312,124.6438,124.6438,4300.0
2012-05-23 14:15:00,125.03,125.37,124.91,124.91,6200.0,124.6936,125.0327,124.574,124.574,6200.0
2012-05-23 14:20:00,124.89,125.37,124.82,125.05,5800.0,124.554,125.0327,124.4842,124.7136,5800.0
2012-05-23 14:25:00,125.03,125.28,124.81,125.05,10900.0,124.6936,124.943,124.4742,124.7136,10900.0
2012-05-23 14:30:00,125.05,125.4,124.99,125.17,3700.0,124.7136,125.0626,124.6537,124.8333,3700.0
2012-05-23 14:35:00,125.27,125.46,125.27,125.39,3600.0,124.933,125.1225,124.933,125.0527,3600.0
2012-05-23 14:40:00,125.32,125.94,125.28,125.62,7000.0,124.9829,125.6012,124.943,125.282,7000.0
2012-05-23 14:45:00,125.62,125.86,125.53,125.63,11000.0,125.282,125.5214,125.1923,125.292,11000.0
2012-05-23 14:50:00,125.71,126.05,125.7,125.98,6400.0,125.3718,125.7109,125.3618,125.6411,6400.0
2012-05-23 14:55:00,125.96,126.44,125.91,126.22,14000.0,125.6211,126.0998,125.5713,125.8804,14000.0
2012-05-23 15:00:00,126.32,126.51,126.08,126.5,15000.0,125.9802,126.1697,125.7408,126.1597,15000.0
2012-05-23 15:05:00,126.47,126.47,126.01,126.39,5300.0,126.1298,126.1298,125.671,126.05,5300.0
2012-05-23 15:10:00,126.29,126.4,126.07,126.31,7100.0,125.9502,126.06,125.7308,125.9702,7100.0
2012-05-23 15:15:00,126.27,126.44,126.16,126.34,6900.0,125.9303,126.0998,125.8206,126.0001,6900.0
2012-05-23 15:20:00,126.39,126.7,126.19,126.25,9100.0,126.05,126.3591,125.8505,125.9104,9100.0
2012-05-23 15:25:00,126.23,126.58,126.17,126.37,20700.0,125.8904,126.2395,125.8306,126.03,20700.0
2012-05-23 15:30:00,126.38,126.75,126.29,126.68,20700.0,126.04,126.409,125.9502,126.3392,20700.0
2012-05-23 15:35:00,126.72,127.0,126.41,126.88,19700.0,126.3791,126.6583,126.0699,126.5387,19700.0
2012-05-23 15:40:00,126.98,127.45,126.94,127.33,30100.0,126.6384,127.1071,126.5985,126.9874,30100.0
2012-05-23 15:45:00,127.27,127.64,126.96,127.47,26300.0,126.9276,127.2966,126.6184,127.1271,26300.0
2012-05-23 15:50:00,127.58,127.94,126.86,126.97,58200.0,127.2368,127.5958,126.5187,126.6284,58200.0
2012-05-23 15:55:00,127.04,127.58,126.97,127.55,47500.0,126.6982,127.2368,126.6284,127.2069,47500.0
2012-05-24 09:30:00,127.36,128.26,126.52,126.52,36300.0,127.0174,127.9149,126.1796,126.1796,36300.0
2012-05-24 09:35:00,126.82,127.22,126.66,126.99,4800.0,126.4788,126.8777,126.3193,126.6484,4800.0
2012-05-24 09:40:00,126.94,127.91,126.59,127.84,7700.0,126.5985,127.5659,126.2494,127.4961,7700.0
2012-05-24 09:45:00,127.97,128.06,127.28,127.61,12700.0,127.6257,127.7155,126.9376,127.2667,12700.0
2012-05-24 09:50:00,127.54,127.91,127.32,127.36,3600.0,127.1969,127.5659,126.9775,127.0174,3600.0
2012-05-24 09:55:00,127.18,127.44,126.73,127.05,4700.0,126.8379,127.0972,126.3891,126.7082,4700.0
2012-05-24 10:00:00,127.2,127.73,127.17,127.64,6700.0,126.8578,127.3864,126.8279,127.2966,6700.0
2012-05-24 10:05:00,127.73,127.92,127.45,127.91,4800.0,127.3864,127.5759,127.1071,127.5659,4800.0
2012-05-24 10:10:00,127.69,128.0,127.68,127.87,5800.0,127.3465,127.6556,127.3365,127.526,5800.0
2012-05-24 10:15:00,127.96,128.64,127.79,128.33,6800.0,127.6158,128.2939,127.4462,127.9848,6800.0
2012-05-24 10:20:00,128.34,128.48,128.1,128.15,12700.0,127.9947,128.1344,127.7554,127.8052,12700.0
2012-05-24 10:25:00,128.2,128.4,128.07,128.4,3400.0,127.8551,128.0546,127.7255,128.0546,3400.0
2012-05-24 10:30:00,128.38,128.84,128.29,128.75,6200.0,128.0346,128.4934,127.9449,128.4036,6200.0
2012-05-24 10:35:00,128.83,128.93,128.67,128.86,2500.0,128.4834,128.5831,128.3238,128.5133,2500.0
2012-05-24 10:40:00,128.94,129.23,128.91,129.18,9100.0,128.5931,128.8823,128.5632,128.8325,9100.0
2012-05-24 10:45:00,129.21,129.42,129.05,129.26,7300.0,128.8624,129.0718,128.7028,128.9123,7300.0
2012-05-24 10:50:00,129.34,129.42,128.85,128.96,10700.0,128.992,129.0718,128.5034,128.6131,10700.0
2012-05-24 10:55:00,128.99,129.19,128.99,129.14,2100.0,128.643,128.8424,128.643,128.7926,2100.0
2012-05-24 11:00:00,129.24,129.38,129.05,129.05,7600.0,128.8923,129.0319,128.7028,128.7028,7600.0
2012-05-24 11:05:00,129.23,129.33,128.95,128.95,3300.0,128.8823,128.9821,128.6031,128.6031,3300.0
2012-05-24 11:10:00,128.93,129.21,128.93,129.07,14800.0,128.5831,128.8624,128.5831,128.7228,14800.0
2012-05-24 11:15:00,129.19,129.41,129.07,129.39,20600.0,128.8424,129.0619,128.7228,129.0419,20600.0
2012-05-24 11:20:00,129.4,129.42,129.06,129.18,6400.0,129.0519,129.0718,128.7128,128.8325,6400.0
2012-05-24 11:25:00,129.15,129.16,129.0,129.0,5300.0,128.8026,128.8125,128.653,128.653,5300.0
2012-05-24 11:30:00,129.06,129.1,128.64,128.78,3400.0,128.7128,128.7527,128.2939,128.4335,3400.0
2012-05-24 11:35:00,128.72,128.89,128.71,128.86,2300.0,128.3737,128.5433,128.3637,128.5133,2300.0
2012-05-24 11:40:00,128.81,129.06,128.81,128.93,3500.0,128.4635,128.7128,128.4635,128.5831,3500.0
2012-05-24 11:45:00,128.86,128.88,128.6,128.8,3100.0,128.5133,128.5333,128.254,128.4535,3100.0
2012-05-24 11:50:00,128.81,128.95,128.8,128.85,2700.0,128.4635,128.6031,128.4535,128.5034,2700.0
2012-05-24 11:55:00,128.88,128.88,128.46,128.59,6000.0,128.5333,128.5333,128.1144,128.2441,6000.0
2012-05-24 12:00:00,128.6,128.61,127.96,128.02,4900.0,128.254,128.264,127.6158,127.6756,4900.0
2012-05-24 12:05:00,128.02,128.02,127.74,127.76,2500.0,127.6756,127.6756,127.3963,127.4163,2500.0
2012-05-24 12:10:00,127.81,128.11,127.69,127.69,4200.0,127.4662,127.7653,127.3465,127.3465,4200.0
2012-05-24 12:15:00,127.69,127.94,127.69,127.75,2300.0,127.3465,127.5958,127.3465,127.4063,2300.0
2012-05-24 12:20:00,127.76,128.1,127.76,128.02,3400.0,127.4163,127.7554,127.4163,127.6756,3400.0
2012-05-24 12:25:00,128.04,128.16,127.81,127.96,2300.0,127.6955,127.8152,127.4662,127.6158,2300.0
2012-05-24 12:30:00,127.92,128.18,127.86,128.13,1500.0,127.5759,127.8352,127.516,127.7853,1500.0
2012-05-24 12:35:00,128.12,128.39,128.12,128.3,3200.0,127.7753,128.0446,127.7753,127.9548,3200.0
2012-05-24 12:40:00,128.28,128.56,128.19,128.46,2400.0,127.9349,128.2141,127.8451,128.1144,2400.0
2012-05-24 12:45:00,128.44,128.49,128.34,128.42,4500.0,128.0945,128.1443,127.9947,128.0745,4500.0
2012-05-24 12:50:00,128.41,128.42,128.24,128.24,3200.0,128.0645,128.0745,127.895,127.895,3200.0
2012-05-24 12:55:00,128.29,128.55,128.28,128.55,3700.0,127.9449,128.2042,127.9349,128.2042,3700.0
2012-05-24 13:00:00,128.62,129.03,128.49,129.03,6900.0,128.274,128.6829,128.1443,128.6829,6900.0
2012-05-24 13:05:00,128.93,129.13,128.89,129.0,4400.0,128.5831,128.7826,128.5433,128.653,4400.0
2012-05-24 13:10:00,129.12,129.17,128.99,129.13,4300.0,128.7726,128.8225,128.643,128.7826,4300.0
2012-05-24 13:15:00,129.16,129.23,128.95,128.95,3600.0,128.8125,128.8823,128.6031,128.6031,3600.0
2012-05-24 13:20:00,128.99,129.08,128.93,129.02,1600.0,128.643,128.7327,128.5831,128.6729,1600.0
2012-05-24 13:25:00,128.95,129.08,128.39,128.43,3200.0,128.6031,128.7327,128.0446,128.0845,3200.0
2012-05-24 13:30:00,128.31,128.32,128.01,128.01,3600.0,127.9648,127.9748,127.6656,127.6656,3600.0
2012-05-24 13:35:00,128.08,128.17,127.89,128.16,6000.0,127.7354,127.8252,127.5459,127.8152,6000.0
2012-05-24 13:40:00,128.25,128.43,128.17,128.37,2300.0,127.905,128.0845,127.8252,128.0247,2300.0
2012-05-24 13:45:00,128.38,128.59,128.37,128.46,2200.0,128.0346,128.2441,128.0247,128.1144,2200.0
2012-05-24 13:50:00,128.52,128.52,128.29,128.29,1600.0,128.1742,128.1742,127.9449,127.9449,1600.0
2012-05-24 13:55:00,128.23,128.23,127.99,127.99,3800.0,127.885,127.885,127.6457,127.6457,3800.0
2012-05-24 14:00:00,127.86,128.4,127.86,128.32,4000.0,127.516,128.0546,127.516,127.9748,4000.0
2012-05-24 14:05:00,128.27,128.32,127.92,128.04,8200.0,127.9249,127.9748,127.5759,127.6955,8200.0
2012-05-24 14:10:00,127.99,128.33,127.76,128.07,8100.0,127.6457,127.9848,127.4163,127.7255,8100.0
2012-05-24 14:15:00,128.14,128.31,128.07,128.07,7000.0,127.7953,127.9648,127.7255,127.7255,7000.0
2012-05-24 14:20:00,128.1,128.31,128.03,128.31,4900.0,127.7554,127.9648,127.6856,127.9648,4900.0
2012-05-24 14:25:00,128.37,128.39,128.13,128.34,5100.0,128.0247,128.0446,127.7853,127.9947,5100.0
2012-05-24 14:30:00,128.28,128.74,128.28,128.74,2100.0,127.9349,128.3937,127.9349,128.3937,2100.0
2012-05-24 14:35:00,128.78,128.86,128.29,128.29,5200.0,128.4335,128.5133,127.9449,127.9449,5200.0
2012-05-24 14:40:00,128.18,128.18,127.74,127.94,5000.0,127.8352,127.8352,127.3963,127.5958,5000.0
2012-05-24 14:45:00,127.95,128.16,127.95,128.06,4400.0,127.6058,127.8152,127.6058,127.7155,4400.0
2012-05-24 14:50:00,128.15,128.23,128.06,128.06,2500.0,127.8052,127.885,127.7155,127.7155,2500.0
2012-05-24 14:55:00,128.04,128.16,127.81,127.87,3200.0,127.6955,127.8152,127.4662,127.526,3200.0
2012-05-24 15:00:00,127.96,128.65,127.88,128.56,7700.0,127.6158,128.3039,127.536,128.2141,7700.0
2012-05-24 15:05:00,128.5,128.5,127.96,128.1,4000.0,128.1543,128.1543,127.6158,127.7554,4000.0
2012-05-24 15:10:00,128.05,128.12,127.92,128.05,3100.0,127.7055,127.7753,127.5759,127.7055,3100.0
2012-05-24 15:15:00,127.92,128.4,127.8,128.27,5000.0,127.5759,128.0546,127.4562,127.9249,5000.0
2012-05-24 15:20:00,128.31,128.47,128.13,128.26,8700.0,127.9648,128.1244,127.7853,127.9149,8700.0
2012-05-24 15:25:00,128.28,128.98,128.25,128.68,7400.0,127.9349,128.633,127.905,128.3338,7400.0
2012-05-24 15:30:00,128.77,128.96,128.65,128.79,19700.0,128.4236,128.6131,128.3039,128.4435,19700.0
2012-05-24 15:35:00,128.98,128.98,128.58,128.67,8500.0,128.633,128.633,128.2341,128.3238,8500.0
2012-05-24 15:40:00,128.65,128.87,128.59,128.86,9200.0,128.3039,128.5233,128.2441,128.5133,9200.0
2012-05-24 15:45:00,128.82,129.26,128.75,129.26,16100.0,128.4734,128.9123,128.4036,128.9123,16100.0
2012-05-24 15:50:00,129.26,129.75,129.18,129.66,32800.0,128.9123,129.4009,128.8325,129.3112,32800.0
2012-05-24 15:55:00,129.65,129.7,129.3,129.7,41200.0,129.3012,129.3511,128.9521,129.3511,41200.0
2012-05-25 09:30:00,130.09,130.09,128.76,128.95,9200.0,129.74,129.74,128.4136,128.6031,9200.0
2012-05-25 09:35:00,128.91,130.0,128.91,129.72,40000.0,128.5632,129.6503,128.5632,129.371,40000.0
2012-05-25 09:40:00,129.76,130.25,129.62,129.8,26000.0,129.4109,129.8996,129.2713,129.4508,26000.0
2012-05-25 09:45:00,129.9,130.03,129.73,129.8,16500.0,129.5505,129.6802,129.381,129.4508,16500.0
2012-05-25 09:50:00,129.78,129.93,129.31,129.31,20800.0,129.4309,129.5805,128.9621,128.9621,20800.0
2012-05-25 09:55:00,129.29,129.81,129.29,129.65,13400.0,128.9422,129.4608,128.9422,129.3012,13400.0
2012-05-25 10:00:00,129.78,130.66,129.68,130.65,14100.0,129.4309,130.3085,129.3311,130.2985,14100.0
2012-05-25 10:05:00,130.6,130.66,129.63,129.78,15900.0,130.2487,130.3085,129.2813,129.4309,15900.0
2012-05-25 10:10:00,129.85,129.89,128.72,128.76,13400.0,129.5007,129.5406,128.3737,128.4136,13400.0
2012-05-25 10:15:00,128.67,128.71,128.33,128.62,9200.0,128.3238,128.3637,127.9848,128.274,9200.0
2012-05-25 10:20:00,128.64,130.1,128.64,130.02,14900.0,128.2939,129.75,128.2939,129.6702,14900.0
2012-05-25 10:25:00,130.02,130.42,129.92,130.4,5100.0,129.6702,130.0691,129.5705,130.0492,5100.0
2012-05-25 10:30:00,130.46,130.96,130.34,130.86,19500.0,130.109,130.6077,129.9894,130.508,19500.0
2012-05-25 10:35:00,130.89,131.17,130.23,130.24,21600.0,130.5379,130.8171,129.8796,129.8896,21600.0
2012-05-25 10:40:00,130.24,130.39,129.86,130.07,9200.0,129.8896,130.0392,129.5106,129.7201,9200.0
2012-05-25 10:45:00,130.08,130.54,129.83,130.41,10500.0,129.7301,130.1888,129.4807,130.0592,10500.0
2012-05-25 10:50:00,130.34,130.77,129.97,130.03,15400.0,129.9894,130.4182,129.6203,129.6802,15400.0
2012-05-25 10:55:00,130.25,130.47,130.01,130.25,12800.0,129.8996,130.119,129.6602,129.8996,12800.0
2012-05-25 11:00:00,130.25,130.69,130.05,130.51,20100.0,129.8996,130.3384,129.7001,130.1589,20100.0
2012-05-25 11:05:00,130.48,131.0,130.42,130.81,8900.0,130.129,130.6476,130.0691,130.4581,8900.0
2012-05-25 11:10:00,130.8,130.94,130.51,130.83,5800.0,130.4481,130.5877,130.1589,130.478,5800.0
2012-05-25 11:15:00,130.89,131.19,130.88,131.07,11300.0,130.5379,130.8371,130.5279,130.7174,11300.0
2012-05-25 11:20:00,131.03,131.1,130.93,131.1,5600.0,130.6775,130.7473,130.5778,130.7473,5600.0
2012-05-25 11:25:00,131.1,131.27,131.0,131.1,5000.0,130.7473,130.9168,130.6476,130.7473,5000.0
2012-05-25 11:30:00,131.04,131.15,130.87,130.96,8700.0,130.6875,130.7972,130.5179,130.6077,8700.0
2012-05-25 11:35:00,131.05,131.16,130.86,131.07,5300.0,130.6974,130.8071,130.508,130.7174,5300.0
2012-05-25 11:40:00,131.03,131.28,130.86,131.28,2600.0,130.6775,130.9268,130.508,130.9268,2600.0
2012-05-25 11:45:00,131.25,131.48,131.17,131.34,4600.0,130.8969,131.1263,130.8171,130.9867,4600.0
2012-05-25 11:50:00,131.34,131.82,131.34,131.74,10400.0,130.9867,131.4654,130.9867,131.3856,10400.0
2012-05-25 11:55:00,131.76,131.81,131.3,131.38,7900.0,131.4055,131.4554,130.9468,131.0266,7900.0
2012-05-25 12:00:00,131.4,131.73,131.4,131.57,6100.0,131.0465,131.3756,131.0465,131.216,6100.0
2012-05-25 12:05:00,131.65,131.65,131.26,131.49,6000.0,131.2958,131.2958,130.9069,131.1363,6000.0
2012-05-25 12:10:00,131.56,131.73,131.54,131.58,5500.0,131.2061,131.3756,131.1861,131.226,5500.0
2012-05-25 12:15:00,131.48,131.55,131.29,131.42,6100.0,131.1263,131.1961,130.9368,131.0664,6100.0
2012-05-25 12:20:00,131.52,131.53,131.08,131.08,8300.0,131.1662,131.1761,130.7274,130.7274,8300.0
2012-05-25 12:25:00,131.11,131.15,130.9,130.94,5000.0,130.7573,130.7972,130.5478,130.5877,5000.0
2012-05-25 12:30:00,130.91,131.27,130.91,131.27,1700.0,130.5578,130.9168,130.5578,130.9168,1700.0
2012-05-25 12:35:00,131.2,131.28,130.93,131.2,6300.0,130.847,130.9268,130.5778,130.847,6300.0
2012-05-25 12:40:00,131.25,131.3,131.13,131.3,4100.0,130.8969,130.9468,130.7772,130.9468,4100.0
2012-05-25 12:45:00,131.3,131.41,131.25,131.39,5800.0,130.9468,131.0565,130.8969,131.0365,5800.0
2012-05-25 12:50:00,131.35,131.5,131.24,131.49,2600.0,130.9966,131.1462,130.8869,131.1363,2600.0
2012-05-25 12:55:00,131.46,131.67,131.4,131.64,3500.0,131.1063,131.3158,131.0465,131.2859,3500.0
2012-05-25 13:00:00,131.64,131.64,131.4,131.4,6600.0,131.2859,131.2859,131.0465,131.0465,6600.0
2012-05-25 13:05:00,131.45,131.56,131.4,131.52,2600.0,131.0964,131.2061,131.0465,131.1662,2600.0
2012-05-25 13:10:00,131.52,131.61,131.4,131.56,2700.0,131.1662,131.2559,131.0465,131.2061,2700.0
2012-05-25 13:15:00,131.56,131.82,131.53,131.77,3700.0,131.2061,131.4654,131.1761,131.4155,3700.0
2012-05-25 13:20:00,131.84,132.02,131.77,131.87,9000.0,131.4853,131.6648,131.4155,131.5152,9000.0
2012-05-25 13:25:00,131.85,131.87,131.81,131.86,5200.0,131.4953,131.5152,131.4554,131.5053,5200.0
2012-05-25 13:30:00,131.86,131.9,131.79,131.9,3300.0,131.5053,131.5452,131.4354,131.5452,3300.0
2012-05-25 13:35:00,131.86,132.0,131.86,131.96,4700.0,131.5053,131.6449,131.5053,131.605,4700.0
2012-05-25 13:40:00,131.98,132.34,131.98,132.34,3600.0,131.6249,131.984,131.6249,131.984,3600.0
2012-05-25 13:45:00,132.34,132.34,132.27,132.27,9000.0,131.984,131.984,131.9142,131.9142,9000.0
2012-05-25 13:50:00,132.26,132.27,131.83,131.83,5700.0,131.9042,131.9142,131.4753,131.4753,5700.0
2012-05-25 13:55:00,131.75,132.0,131.75,131.94,4400.0,131.3956,131.6449,131.3956,131.585,4400.0
2012-05-25 14:00:00,132.0,132.11,131.93,132.08,6700.0,131.6449,131.7546,131.5751,131.7247,6700.0
2012-05-25 14:05:00,132.08,132.27,132.08,132.18,5100.0,131.7247,131.9142,131.7247,131.8244,5100.0
2012-05-25 14:10:00,132.25,132.29,132.18,132.25,5600.0,131.8942,131.9341,131.8244,131.8942,5600.0
2012-05-25 14:15:00,132.22,132.25,132.12,132.16,5700.0,131.8643,131.8942,131.7646,131.8045,5700.0
2012-05-25 14:20:00,132.16,132.2,132.02,132.19,7700.0,131.8045,131.8443,131.6648,131.8344,7700.0
2012-05-25 14:25:00,132.19,132.29,132.09,132.09,11700.0,131.8344,131.9341,131.7346,131.7346,11700.0
2012-05-25 14:30:00,132.08,132.11,131.87,131.87,12600.0,131.7247,131.7546,131.5152,131.5152,12600.0
2012-05-25 14:35:00,131.88,131.89,131.5,131.5,10300.0,131.5252,131.5352,131.1462,131.1462,10300.0
2012-05-25 14:40:00,131.47,131.56,131.19,131.19,11400.0,131.1163,131.2061,130.8371,130.8371,11400.0
2012-05-25 14:45:00,131.26,131.85,131.26,131.67,7500.0,130.9069,131.4953,130.9069,131.3158,7500.0
2012-05-25 14:50:00,131.65,131.84,131.6,131.84,6500.0,131.2958,131.4853,131.246,131.4853,6500.0
2012-05-25 14:55:00,131.8,131.86,131.66,131.78,10300.0,131.4454,131.5053,131.3058,131.4255,10300.0
2012-05-25 15:00:00,131.8,132.0,131.67,131.86,9600.0,131.4454,131.6449,131.3158,131.5053,9600.0
2012-05-25 15:05:00,131.89,131.91,131.68,131.91,9400.0,131.5352,131.5551,131.3257,131.5551,9400.0
2012-05-25 15:10:00,131.85,131.9,131.73,131.79,9100.0,131.4953,131.5452,131.3756,131.4354,9100.0
2012-05-25 15:15:00,131.73,132.14,131.73,132.08,11700.0,131.3756,131.7845,131.3756,131.7247,11700.0
2012-05-25 15:20:00,132.11,132.11,131.68,131.68,13900.0,131.7546,131.7546,131.3257,131.3257,13900.0
2012-05-25 15:25:00,131.76,132.0,131.64,131.76,14500.0,131.4055,131.6449,131.2859,131.4055,14500.0
2012-05-25 15:30:00,131.76,131.92,131.54,131.74,11300.0,131.4055,131.5651,131.1861,131.3856,11300.0
2012-05-25 15:35:00,131.71,131.8,131.62,131.78,11300.0,131.3557,131.4454,131.2659,131.4255,11300.0
2012-05-25 15:40:00,131.82,131.85,131.63,131.74,10900.0,131.4654,131.4953,131.2759,131.3856,10900.0
2012-05-25 15:45:00,131.76,131.93,131.64,131.85,14100.0,131.4055,131.5751,131.2859,131.4953,14100.0
2012-05-25 15:50:00,131.91,132.1,131.78,131.89,19800.0,131.5551,131.7446,131.4255,131.5352,19800.0
2012-05-25 15:55:00,131.93,132.17,131.89,132.16,30700.0,131.5751,131.8144,131.5352,131.8045,30700.0
2012-05-29 09:30:00,134.01,135.42,133.0,133.2,31400.0,133.6495,135.0557,132.6422,132.8417,31400.0
2012-05-29 09:35:00,133.24,133.3,132.54,132.79,11500.0,132.8815,132.9414,132.1834,132.4328,11500.0
2012-05-29 09:40:00,132.73,132.99,132.5,132.58,12000.0,132.3729,132.6322,132.1435,132.2233,12000.0
2012-05-29 09:45:00,132.84,133.01,132.17,132.5,4300.0,132.4826,132.6522,131.8144,132.1435,4300.0
2012-05-29 09:50:00,132.51,132.79,132.33,132.76,9400.0,132.1535,132.4328,131.974,132.4028,9400.0
2012-05-29 09:55:00,132.76,133.59,132.76,133.43,9800.0,132.4028,133.2306,132.4028,133.071,9800.0
2012-05-29 10:00:00,133.3,133.53,132.69,133.15,11400.0,132.9414,133.1708,132.333,132.7918,11400.0
2012-05-29 10:05:00,133.27,133.46,133.15,133.2,5600.0,132.9115,133.101,132.7918,132.8417,5600.0
2012-05-29 10:10:00,133.36,134.0,133.36,133.98,9600.0,133.0012,133.6395,133.0012,133.6196,9600.0
2012-05-29 10:15:00,133.99,134.19,133.91,134.19,7400.0,133.6295,133.829,133.5497,133.829,7400.0
2012-05-29 10:20:00,134.26,134.65,134.26,134.39,6400.0,133.8988,134.2878,133.8988,134.0285,6400.0
2012-05-29 10:25:00,134.56,134.87,134.44,134.52,11700.0,134.198,134.5072,134.0783,134.1581,11700.0
2012-05-29 10:30:00,134.49,134.54,134.13,134.19,12400.0,134.1282,134.1781,133.7692,133.829,12400.0
2012-05-29 10:35:00,134.2,134.31,133.54,133.58,16900.0,133.839,133.9487,133.1807,133.2206,16900.0
2012-05-29 10:40:00,133.58,133.69,133.3,133.56,8200.0,133.2206,133.3303,132.9414,133.2007,8200.0
2012-05-29 10:45:00,133.59,133.89,133.56,133.86,6900.0,133.2306,133.5298,133.2007,133.4999,6900.0
2012-05-29 10:50:00,133.82,134.06,133.5,133.5,8100.0,133.46,133.6993,133.1408,133.1408,8100.0
2012-05-29 10:55:00,133.52,133.57,133.25,133.56,7300.0,133.1608,133.2107,132.8915,133.2007,7300.0
2012-05-29 11:00:00,133.45,133.55,133.01,133.06,14300.0,133.091,133.1907,132.6522,132.702,14300.0
2012-05-29 11:05:00,133.14,133.25,133.0,133.25,7700.0,132.7818,132.8915,132.6422,132.8915,7700.0
2012-05-29 11:10:00,133.15,133.15,132.81,132.82,5000.0,132.7918,132.7918,132.4527,132.4627,5000.0
2012-05-29 11:15:00,132.89,132.91,132.75,132.84,5000.0,132.5325,132.5524,132.3929,132.4826,5000.0
2012-05-29 11:20:00,132.84,132.89,132.56,132.56,5100.0,132.4826,132.5325,132.2034,132.2034,5100.0
2012-05-29 11:25:00,132.69,132.99,132.52,132.92,6100.0,132.333,132.6322,132.1635,132.5624,6100.0
2012-05-29 11:30:00,132.91,133.08,132.81,132.81,4000.0,132.5524,132.722,132.4527,132.4527,4000.0
2012-05-29 11:35:00,132.82,132.82,132.42,132.45,8100.0,132.4627,132.4627,132.0638,132.0937,8100.0
2012-05-29 11:40:00,132.44,132.54,132.07,132.19,6200.0,132.0837,132.1834,131.7147,131.8344,6200.0
2012-05-29 11:45:00,132.16,132.16,131.81,131.89,8000.0,131.8045,131.8045,131.4554,131.5352,8000.0
2012-05-29 11:50:00,131.91,132.31,131.91,132.11,6000.0,131.5551,131.9541,131.5551,131.7546,6000.0
2012-05-29 11:55:00,132.0,132.03,131.64,131.67,5100.0,131.6449,131.6748,131.2859,131.3158,5100.0
2012-05-29 12:00:00,131.53,131.65,131.2,131.26,8200.0,131.1761,131.2958,130.847,130.9069,8200.0
2012-05-29 12:05:00,131.19,131.35,131.18,131.35,9000.0,130.8371,130.9966,130.8271,130.9966,9000.0
2012-05-29 12:10:00,131.31,131.44,131.19,131.2,5200.0,130.9567,131.0864,130.8371,130.847,5200.0
2012-05-29 12:15:00,131.24,131.61,131.2,131.49,5600.0,130.8869,131.2559,130.847,131.1363,5600.0
2012-05-29 12:20:00,131.62,131.7,131.37,131.37,9200.0,131.2659,131.3457,131.0166,131.0166,9200.0
2012-05-29 12:25:00,131.39,131.68,131.36,131.49,5700.0,131.0365,131.3257,131.0066,131.1363,5700.0
2012-05-29 12:30:00,131.43,131.45,131.23,131.42,6700.0,131.0764,131.0964,130.877,131.0664,6700.0
2012-05-29 12:35:00,131.44,131.59,131.28,131.46,4600.0,131.0864,131.236,130.9268,131.1063,4600.0
2012-05-29 12:40:00,131.39,131.6,131.27,131.38,11400.0,131.0365,131.246,130.9168,131.0266,11400.0
2012-05-29 12:45:00,131.36,131.92,131.36,131.88,5700.0,131.0066,131.5651,131.0066,131.5252,5700.0
2012-05-29 12:50:00,131.89,132.34,131.89,132.29,7600.0,131.5352,131.984,131.5352,131.9341,7600.0
2012-05-29 12:55:00,132.21,132.29,131.75,131.75,5600.0,131.8543,131.9341,131.3956,131.3956,5600.0
2012-05-29 13:00:00,131.79,131.79,131.39,131.39,3100.0,131.4354,131.4354,131.0365,131.0365,3100.0
2012-05-29 13:05:00,131.3,131.35,131.22,131.24,6400.0,130.9468,130.9966,130.867,130.8869,6400.0
2012-05-29 13:10:00,131.28,131.81,131.27,131.6,5900.0,130.9268,131.4554,130.9168,131.246,5900.0
2012-05-29 13:15:00,131.57,131.99,131.52,131.94,4500.0,131.216,131.6349,131.1662,131.585,4500.0
2012-05-29 13:20:00,131.87,131.97,131.64,131.75,5900.0,131.5152,131.615,131.2859,131.3956,5900.0
2012-05-29 13:25:00,131.69,131.83,131.55,131.55,5000.0,131.3357,131.4753,131.1961,131.1961,5000.0
2012-05-29 13:30:00,131.52,131.55,131.05,131.19,6000.0,131.1662,131.1961,130.6974,130.8371,6000.0
2012-05-29 13:35:00,131.25,131.52,131.19,131.45,3700.0,130.8969,131.1662,130.8371,131.0964,3700.0
2012-05-29 13:40:00,131.51,131.7,131.51,131.64,1800.0,131.1562,131.3457,131.1562,131.2859,1800.0
2012-05-29 13:45:00,131.67,132.04,131.67,131.93,5000.0,131.3158,131.6848,131.3158,131.5751,5000.0
2012-05-29 13:50:00,131.94,131.94,131.63,131.64,10000.0,131.585,131.585,131.2759,131.2859,10000.0
2012-05-29 13:55:00,131.67,131.86,131.65,131.86,5000.0,131.3158,131.5053,131.2958,131.5053,5000.0
2012-05-29 14:00:00,131.85,131.87,131.72,131.77,6300.0,131.4953,131.5152,131.3656,131.4155,6300.0
2012-05-29 14:05:00,131.78,131.93,131.67,131.67,3300.0,131.4255,131.5751,131.3158,131.3158,3300.0
2012-05-29 14:10:00,131.69,132.22,131.62,132.13,5500.0,131.3357,131.8643,131.2659,131.7745,5500.0
2012-05-29 14:15:00,132.11,132.14,131.83,132.14,7400.0,131.7546,131.7845,131.4753,131.7845,7400.0
2012-05-29 14:20:00,132.21,132.38,131.95,131.95,6500.0,131.8543,132.0239,131.595,131.595,6500.0
2012-05-29 14:25:00,132.07,132.43,131.92,132.43,7600.0,131.7147,132.0737,131.5651,132.0737,7600.0
2012-05-29 14:30:00,132.51,132.52,132.39,132.39,5100.0,132.1535,132.1635,132.0338,132.0338,5100.0
2012-05-29 14:35:00,132.38,132.44,131.94,132.04,6400.0,132.0239,132.0837,131.585,131.6848,6400.0
2012-05-29 14:40:00,132.04,132.24,131.96,132.15,6300.0,131.6848,131.8842,131.605,131.7945,6300.0
2012-05-29 14:45:00,132.27,132.27,132.05,132.2,3900.0,131.9142,131.9142,131.6948,131.8443,3900.0
2012-05-29 14:50:00,132.25,132.39,132.23,132.26,3900.0,131.8942,132.0338,131.8743,131.9042,3900.0
2012-05-29 14:55:00,132.24,132.33,132.09,132.33,6700.0,131.8842,131.974,131.7346,131.974,6700.0
2012-05-29 15:00:00,132.3,132.3,131.8,131.9,4800.0,131.9441,131.9441,131.4454,131.5452,4800.0
2012-05-29 15:05:00,132.02,132.34,131.92,132.34,5000.0,131.6648,131.984,131.5651,131.984,5000.0
2012-05-29 15:10:00,132.33,132.54,132.2,132.53,8200.0,131.974,132.1834,131.8443,132.1735,8200.0
2012-05-29 15:15:00,132.45,132.48,132.03,132.11,7200.0,132.0937,132.1236,131.6748,131.7546,7200.0
2012-05-29 15:20:00,132.16,132.22,131.8,131.91,7500.0,131.8045,131.8643,131.4454,131.5551,7500.0
2012-05-29 15:25:00,131.88,132.1,131.84,132.02,4400.0,131.5252,131.7446,131.4853,131.6648,4400.0
2012-05-29 15:30:00,132.12,132.17,131.77,132.17,7800.0,131.7646,131.8144,131.4155,131.8144,7800.0
2012-05-29 15:35:00,132.17,132.43,132.07,132.42,8800.0,131.8144,132.0737,131.7147,132.0638,8800.0
2012-05-29 15:40:00,132.42,132.7,132.24,132.7,15000.0,132.0638,132.343,131.8842,132.343,15000.0
2012-05-29 15:45:00,132.68,132.78,132.36,132.64,15500.0,132.3231,132.4228,132.0039,132.2832,15500.0
2012-05-29 15:50:00,132.57,133.83,132.56,133.72,98900.0,132.2134,133.47,132.2034,133.3603,98900.0
2012-05-29 15:55:00,133.74,136.0,133.42,135.97,255000.0,133.3802,135.6341,133.0611,135.6042,255000.0
2012-05-30 09:30:00,135.27,135.82,134.68,135.69,41300.0,134.9061,135.4546,134.3177,135.325,41300.0
2012-05-30 09:35:00,135.61,135.84,135.18,135.19,23400.0,135.2452,135.4746,134.8163,134.8263,23400.0
2012-05-30 09:40:00,135.12,135.55,134.95,134.96,16100.0,134.7565,135.1853,134.5869,134.5969,16100.0
2012-05-30 09:45:00,135.04,135.23,134.17,134.17,30400.0,134.6767,134.8662,133.809,133.809,30400.0
2012-05-30 09:50:00,134.13,134.17,133.48,133.71,24700.0,133.7692,133.809,133.1209,133.3503,24700.0
2012-05-30 09:55:00,133.79,134.23,133.79,134.17,12200.0,133.4301,133.8689,133.4301,133.809,12200.0
2012-05-30 10:00:00,134.17,134.32,133.61,133.65,13800.0,133.809,133.9586,133.2506,133.2904,13800.0
2012-05-30 10:05:00,133.64,134.17,133.64,134.11,10800.0,133.2805,133.809,133.2805,133.7492,10800.0
2012-05-30 10:10:00,133.99,133.99,133.26,133.55,13100.0,133.6295,133.6295,132.9015,133.1907,13100.0
2012-05-30 10:15:00,133.55,134.27,133.55,133.89,9900.0,133.1907,133.9088,133.1907,133.5298,9900.0
2012-05-30 10:20:00,133.81,134.43,133.55,134.43,10300.0,133.45,134.0683,133.1907,134.0683,10300.0
2012-05-30 10:25:00,134.41,134.88,134.29,134.88,17500.0,134.0484,134.5171,133.9287,134.5171,17500.0
2012-05-30 10:30:00,134.84,135.33,134.74,135.25,11800.0,134.4772,134.9659,134.3775,134.8861,11800.0
2012-05-30 10:35:00,135.25,135.25,134.46,134.46,9600.0,134.8861,134.8861,134.0983,134.0983,9600.0
2012-05-30 10:40:00,134.51,134.74,134.22,134.57,11000.0,134.1481,134.3775,133.8589,134.208,11000.0
2012-05-30 10:45:00,134.59,134.82,134.31,134.75,11900.0,134.2279,134.4573,133.9487,134.3875,11900.0
2012-05-30 10:50:00,134.73,135.36,134.73,135.25,11500.0,134.3675,134.9958,134.3675,134.8861,11500.0
2012-05-30 10:55:00,135.21,135.38,134.97,134.98,17900.0,134.8462,135.0158,134.6069,134.6169,17900.0
2012-05-30 11:00:00,134.95,135.17,134.75,135.17,18100.0,134.5869,134.8064,134.3875,134.8064,18100.0
2012-05-30 11:05:00,135.15,135.99,134.96,135.99,15300.0,134.7864,135.6242,134.5969,135.6242,15300.0
2012-05-30 11:10:00,136.0,136.58,135.63,136.39,24500.0,135.6341,136.2126,135.2651,136.0231,24500.0
2012-05-30 11:15:00,136.44,136.57,136.4,136.55,7000.0,136.0729,136.2026,136.033,136.1826,7000.0
2012-05-30 11:20:00,136.59,136.71,136.39,136.7,13200.0,136.2225,136.3422,136.0231,136.3322,13200.0
2012-05-30 11:25:00,136.68,137.22,136.64,137.1,16900.0,136.3123,136.8508,136.2724,136.7312,16900.0
2012-05-30 11:30:00,137.17,137.5,137.03,137.43,25100.0,136.801,137.1301,136.6614,137.0603,25100.0
2012-05-30 11:35:00,137.47,137.47,136.93,137.0,14400.0,137.1002,137.1002,136.5616,136.6314,14400.0
2012-05-30 11:40:00,137.0,137.04,136.7,136.93,10800.0,136.6314,136.6713,136.3322,136.5616,10800.0
2012-05-30 11:45:00,136.92,136.95,136.32,136.35,10700.0,136.5516,136.5816,135.9533,135.9832,10700.0
2012-05-30 11:50:00,136.44,136.48,136.23,136.23,15100.0,136.0729,136.1128,135.8635,135.8635,15100.0
2012-05-30 11:55:00,136.34,136.52,135.96,136.02,7000.0,135.9732,136.1527,135.5942,135.6541,7000.0
2012-05-30 12:00:00,135.95,135.98,135.24,135.24,6800.0,135.5843,135.6142,134.8762,134.8762,6800.0
2012-05-30 12:05:00,135.23,135.25,134.82,134.98,7500.0,134.8662,134.8861,134.4573,134.6169,7500.0
2012-05-30 12:10:00,134.95,135.08,134.49,134.63,5200.0,134.5869,134.7166,134.1282,134.2678,5200.0
2012-05-30 12:15:00,134.63,134.71,134.3,134.42,11100.0,134.2678,134.3476,133.9387,134.0584,11100.0
2012-05-30 12:20:00,134.4,134.54,134.2,134.2,6900.0,134.0384,134.1781,133.839,133.839,6900.0
2012-05-30 12:25:00,134.2,134.2,133.99,133.99,5800.0,133.839,133.839,133.6295,133.6295,5800.0
2012-05-30 12:30:00,133.91,134.2,133.68,133.76,5400.0,133.5497,133.839,133.3204,133.4001,5400.0
2012-05-30 12:35:00,133.84,133.84,132.98,133.0,26600.0,133.4799,133.4799,132.6222,132.6422,26600.0
2012-05-30 12:40:00,133.0,133.37,132.65,132.95,20300.0,132.6422,133.0112,132.2931,132.5923,20300.0
2012-05-30 12:45:00,132.99,133.6,132.99,133.6,3800.0,132.6322,133.2406,132.6322,133.2406,3800.0
2012-05-30 12:50:00,133.64,133.94,133.51,133.66,4200.0,133.2805,133.5797,133.1508,133.3004,4200.0
2012-05-30 12:55:00,133.62,133.86,133.39,133.56,3800.0,133.2605,133.4999,133.0311,133.2007,3800.0
2012-05-30 13:00:00,133.65,133.71,132.86,132.86,8300.0,133.2904,133.3503,132.5026,132.5026,8300.0
2012-05-30 13:05:00,132.9,133.35,132.9,133.2,5300.0,132.5425,132.9913,132.5425,132.8417,5300.0
2012-05-30 13:10:00,133.17,133.19,133.0,133.0,3100.0,132.8117,132.8317,132.6422,132.6422,3100.0
2012-05-30 13:15:00,132.95,133.19,132.82,132.97,6200.0,132.5923,132.8317,132.4627,132.6123,6200.0
2012-05-30 13:20:00,132.97,133.3,132.95,133.21,5400.0,132.6123,132.9414,132.5923,132.8516,5400.0
2012-05-30 13:25:00,133.25,133.27,133.03,133.09,4700.0,132.8915,132.9115,132.6721,132.732,4700.0
2012-05-30 13:30:00,133.04,133.61,133.02,133.55,6600.0,132.6821,133.2506,132.6621,133.1907,6600.0
2012-05-30 13:35:00,133.36,133.65,133.23,133.23,7000.0,133.0012,133.2904,132.8716,132.8716,7000.0
2012-05-30 13:40:00,133.24,133.24,133.03,133.15,4600.0,132.8815,132.8815,132.6721,132.7918,4600.0
2012-05-30 13:45:00,133.3,133.52,133.15,133.31,6200.0,132.9414,133.1608,132.7918,132.9514,6200.0
2012-05-30 13:50:00,133.31,133.48,133.19,133.35,4600.0,132.9514,133.1209,132.8317,132.9913,4600.0
2012-05-30 13:55:00,133.3,133.44,133.02,133.44,5300.0,132.9414,133.081,132.6621,133.081,5300.0
2012-05-30 14:00:00,133.48,133.7,133.39,133.7,6700.0,133.1209,133.3403,133.0311,133.3403,6700.0
2012-05-30 14:05:00,133.66,133.66,133.26,133.26,5400.0,133.3004,133.3004,132.9015,132.9015,5400.0
2012-05-30 14:10:00,133.26,133.31,133.07,133.1,6900.0,132.9015,132.9514,132.712,132.7419,6900.0
2012-05-30 14:15:00,133.17,133.86,133.17,133.77,8500.0,132.8117,133.4999,132.8117,133.4101,8500.0
2012-05-30 14:20:00,133.91,134.35,133.91,134.35,28500.0,133.5497,133.9886,133.5497,133.9886,28500.0
2012-05-30 14:25:00,134.37,134.47,134.05,134.44,10700.0,134.0085,134.1082,133.6894,134.0783,10700.0
2012-05-30 14:30:00,134.55,134.85,134.35,134.85,11200.0,134.188,134.4872,133.9886,134.4872,11200.0
2012-05-30 14:35:00,134.9,135.28,134.9,135.28,16900.0,134.5371,134.9161,134.5371,134.9161,16900.0
2012-05-30 14:40:00,135.27,135.3,134.91,135.18,11200.0,134.9061,134.936,134.5471,134.8163,11200.0
2012-05-30 14:45:00,135.24,135.8,135.24,135.8,14200.0,134.8762,135.4347,134.8762,135.4347,14200.0
2012-05-30 14:50:00,135.77,135.8,135.39,135.45,15100.0,135.4047,135.4347,135.0258,135.0856,15100.0
2012-05-30 14:55:00,135.6,135.82,135.4,135.75,9700.0,135.2352,135.4546,135.0357,135.3848,9700.0
2012-05-30 15:00:00,135.75,135.93,135.43,135.52,13700.0,135.3848,135.5643,135.0657,135.1554,13700.0
2012-05-30 15:05:00,135.52,135.56,135.0,135.36,16300.0,135.1554,135.1953,134.6368,134.9958,16300.0
2012-05-30 15:10:00,135.39,135.4,134.53,134.76,18000.0,135.0258,135.0357,134.1681,134.3975,18000.0
2012-05-30 15:15:00,134.76,135.06,134.59,135.03,19500.0,134.3975,134.6967,134.2279,134.6667,19500.0
2012-05-30 15:20:00,135.05,135.5,135.04,135.42,14500.0,134.6867,135.1355,134.6767,135.0557,14500.0
2012-05-30 15:25:00,135.47,136.13,135.47,136.13,28100.0,135.1055,135.7638,135.1055,135.7638,28100.0
2012-05-30 15:30:00,136.01,136.01,135.42,135.74,20300.0,135.6441,135.6441,135.0557,135.3748,20300.0
2012-05-30 15:35:00,135.74,135.75,135.41,135.53,15800.0,135.3748,135.3848,135.0457,135.1654,15800.0
2012-05-30 15:40:00,135.55,135.73,135.45,135.58,22800.0,135.1853,135.3649,135.0856,135.2153,22800.0
2012-05-30 15:45:00,135.58,135.95,135.55,135.78,38200.0,135.2153,135.5843,135.1853,135.4147,38200.0
2012-05-30 15:50:00,135.84,136.01,135.71,136.0,33200.0,135.4746,135.6441,135.3449,135.6341,33200.0
2012-05-30 15:55:00,135.93,136.05,135.61,135.69,48200.0,135.5643,135.684,135.2452,135.325,48200.0
2012-05-31 09:30:00,137.82,137.82,135.82,135.89,23300.0,137.4492,137.4492,135.4546,135.5244,23300.0
2012-05-31 09:35:00,136.0,136.09,135.12,135.35,4500.0,135.6341,135.7239,134.7565,134.9859,4500.0
2012-05-31 09:40:00,135.25,135.35,134.82,135.11,7100.0,134.8861,134.9859,134.4573,134.7465,7100.0
2012-05-31 09:45:00,135.08,135.1,134.67,134.84,4300.0,134.7166,134.7365,134.3077,134.4772,4300.0
2012-05-31 09:50:00,134.86,135.07,134.65,134.73,6700.0,134.4972,134.7066,134.2878,134.3675,6700.0
2012-05-31 09:55:00,134.84,135.11,134.18,134.49,8800.0,134.4772,134.7465,133.819,134.1282,8800.0
2012-05-31 10:00:00,134.63,134.63,134.13,134.32,8800.0,134.2678,134.2678,133.7692,133.9586,8800.0
2012-05-31 10:05:00,134.19,134.32,133.8,133.8,6800.0,133.829,133.9586,133.44,133.44,6800.0
2012-05-31 10:10:00,133.8,133.8,133.17,133.17,7800.0,133.44,133.44,132.8117,132.8117,7800.0
2012-05-31 10:15:00,133.21,133.32,132.84,132.84,18900.0,132.8516,132.9613,132.4826,132.4826,18900.0
2012-05-31 10:20:00,132.86,132.86,132.57,132.62,14100.0,132.5026,132.5026,132.2134,132.2632,14100.0
2012-05-31 10:25:00,132.73,132.85,132.59,132.63,15500.0,132.3729,132.4926,132.2333,132.2732,15500.0
2012-05-31 10:30:00,132.67,132.7,132.35,132.55,15000.0,132.3131,132.343,131.9939,132.1934,15000.0
2012-05-31 10:35:00,132.58,133.66,132.55,133.6,15400.0,132.2233,133.3004,132.1934,133.2406,15400.0
2012-05-31 10:40:00,133.57,133.77,132.9,133.02,10500.0,133.2107,133.4101,132.5425,132.6621,10500.0
2012-05-31 10:45:00,132.96,133.0,132.42,132.6,10200.0,132.6023,132.6422,132.0638,132.2433,10200.0
2012-05-31 10:50:00,132.61,132.74,132.51,132.52,3600.0,132.2532,132.3829,132.1535,132.1635,3600.0
2012-05-31 10:55:00,132.54,132.99,132.54,132.62,3600.0,132.1834,132.6322,132.1834,132.2632,3600.0
2012-05-31 11:00:00,132.44,132.45,132.23,132.34,4700.0,132.0837,132.0937,131.8743,131.984,4700.0
2012-05-31 11:05:00,132.37,132.38,131.6,131.74,13600.0,132.0139,132.0239,131.246,131.3856,13600.0
2012-05-31 11:10:00,131.72,132.06,131.5,131.6,13400.0,131.3656,131.7047,131.1462,131.246,13400.0
2012-05-31 11:15:00,131.6,131.91,131.46,131.81,18800.0,131.246,131.5551,131.1063,131.4554,18800.0
2012-05-31 11:20:00,131.92,132.2,131.88,132.2,4100.0,131.5651,131.8443,131.5252,131.8443,4100.0
2012-05-31 11:25:00,132.3,132.32,132.05,132.1,9400.0,131.9441,131.964,131.6948,131.7446,9400.0
2012-05-31 11:30:00,132.13,133.04,132.13,132.95,5900.0,131.7745,132.6821,131.7745,132.5923,5900.0
2012-05-31 11:35:00,133.15,133.15,132.61,132.68,10600.0,132.7918,132.7918,132.2532,132.3231,10600.0
2012-05-31 11:40:00,132.69,132.84,132.65,132.74,13800.0,132.333,132.4826,132.2931,132.3829,13800.0
2012-05-31 11:45:00,132.72,132.86,132.65,132.7,3600.0,132.3629,132.5026,132.2931,132.343,3600.0
2012-05-31 11:50:00,132.69,132.94,132.65,132.76,8700.0,132.333,132.5824,132.2931,132.4028,8700.0
2012-05-31 11:55:00,132.93,132.94,132.76,132.82,7100.0,132.5724,132.5824,132.4028,132.4627,7100.0
2012-05-31 12:00:00,132.81,132.92,132.68,132.84,8100.0,132.4527,132.5624,132.3231,132.4826,8100.0
2012-05-31 12:05:00,132.88,133.3,132.84,133.09,6700.0,132.5225,132.9414,132.4826,132.732,6700.0
2012-05-31 12:10:00,133.05,133.05,132.68,132.79,5600.0,132.6921,132.6921,132.3231,132.4328,5600.0
2012-05-31 12:15:00,132.8,133.08,132.65,133.08,19200.0,132.4427,132.722,132.2931,132.722,19200.0
2012-05-31 12:20:00,133.08,133.47,133.0,133.38,17000.0,132.722,133.1109,132.6422,133.0212,17000.0
2012-05-31 12:25:00,133.39,133.69,133.37,133.5,7800.0,133.0311,133.3303,133.0112,133.1408,7800.0
2012-05-31 12:30:00,133.45,133.55,133.19,133.45,8900.0,133.091,133.1907,132.8317,133.091,8900.0
2012-05-31 12:35:00,133.61,133.81,133.36,133.36,11100.0,133.2506,133.45,133.0012,133.0012,11100.0
2012-05-31 12:40:00,133.5,133.58,133.37,133.5,6800.0,133.1408,133.2206,133.0112,133.1408,6800.0
2012-05-31 12:45:00,133.51,133.51,133.21,133.5,8600.0,133.1508,133.1508,132.8516,133.1408,8600.0
2012-05-31 12:50:00,133.44,133.59,133.34,133.44,5900.0,133.081,133.2306,132.9813,133.081,5900.0
2012-05-31 12:55:00,133.57,133.57,132.95,132.95,11100.0,133.2107,133.2107,132.5923,132.5923,11100.0
2012-05-31 13:00:00,132.96,133.5,132.95,133.48,10300.0,132.6023,133.1408,132.5923,133.1209,10300.0
2012-05-31 13:05:00,133.39,133.99,133.27,133.74,8000.0,133.0311,133.6295,132.9115,133.3802,8000.0
2012-05-31 13:10:00,133.72,133.94,133.49,133.91,9500.0,133.3603,133.5797,133.1309,133.5497,9500.0
2012-05-31 13:15:00,133.85,134.05,133.69,133.78,10800.0,133.4899,133.6894,133.3303,133.4201,10800.0
2012-05-31 13:20:00,133.88,134.14,133.72,133.72,10300.0,133.5198,133.7791,133.3603,133.3603,10300.0
2012-05-31 13:25:00,133.7,133.77,133.55,133.71,5800.0,133.3403,133.4101,133.1907,133.3503,5800.0
2012-05-31 13:30:00,133.6,133.79,133.51,133.75,6600.0,133.2406,133.4301,133.1508,133.3902,6600.0
2012-05-31 13:35:00,133.66,133.77,133.2,133.27,10700.0,133.3004,133.4101,132.8417,132.9115,10700.0
2012-05-31 13:40:00,133.27,133.28,132.99,133.17,6400.0,132.9115,132.9214,132.6322,132.8117,6400.0
2012-05-31 13:45:00,133.16,133.22,132.86,132.96,8100.0,132.8018,132.8616,132.5026,132.6023,8100.0
2012-05-31 13:50:00,132.96,133.02,132.76,132.81,7700.0,132.6023,132.6621,132.4028,132.4527,7700.0
2012-05-31 13:55:00,132.88,132.88,132.53,132.57,10900.0,132.5225,132.5225,132.1735,132.2134,10900.0
2012-05-31 14:00:00,132.64,133.48,132.59,133.48,11700.0,132.2832,133.1209,132.2333,133.1209,11700.0
2012-05-31 14:05:00,133.56,133.94,133.46,133.93,7600.0,133.2007,133.5797,133.101,133.5697,7600.0
2012-05-31 14:10:00,133.94,134.2,133.8,133.97,9300.0,133.5797,133.839,133.44,133.6096,9300.0
2012-05-31 14:15:00,133.96,134.37,133.96,134.12,9600.0,133.5996,134.0085,133.5996,133.7592,9600.0
2012-05-31 14:20:00,133.97,134.4,133.85,134.24,17800.0,133.6096,134.0384,133.4899,133.8789,17800.0
2012-05-31 14:25:00,134.21,134.91,134.21,134.91,20600.0,133.8489,134.5471,133.8489,134.5471,20600.0
2012-05-31 14:30:00,134.85,135.0,134.66,134.84,8400.0,134.4872,134.6368,134.2977,134.4772,8400.0
2012-05-31 14:35:00,134.79,135.07,134.55,134.82,18100.0,134.4274,134.7066,134.188,134.4573,18100.0
2012-05-31 14:40:00,134.88,134.93,134.59,134.73,6800.0,134.5171,134.567,134.2279,134.3675,6800.0
2012-05-31 14:45:00,134.69,134.74,134.32,134.53,5700.0,134.3276,134.3775,133.9586,134.1681,5700.0
2012-05-31 14:50:00,134.53,134.56,134.26,134.34,8500.0,134.1681,134.198,133.8988,133.9786,8500.0
2012-05-31 14:55:00,134.41,135.02,134.27,134.79,12500.0,134.0484,134.6568,133.9088,134.4274,12500.0
2012-05-31 15:00:00,134.68,134.69,134.57,134.59,5400.0,134.3177,134.3276,134.208,134.2279,5400.0
2012-05-31 15:05:00,134.55,135.02,134.55,134.88,19200.0,134.188,134.6568,134.188,134.5171,19200.0
2012-05-31 15:10:00,134.95,135.04,134.79,134.84,14500.0,134.5869,134.6767,134.4274,134.4772,14500.0
2012-05-31 15:15:00,134.84,134.96,134.84,134.88,17200.0,134.4772,134.5969,134.4772,134.5171,17200.0
2012-05-31 15:20:00,134.86,134.98,134.54,134.62,29800.0,134.4972,134.6169,134.1781,134.2578,29800.0
2012-05-31 15:25:00,134.6,134.86,134.57,134.63,34200.0,134.2379,134.4972,134.208,134.2678,34200.0
2012-05-31 15:30:00,134.72,135.11,134.68,135.1,34300.0,134.3576,134.7465,134.3177,134.7365,34300.0
2012-05-31 15:35:00,135.11,135.4,135.01,135.25,38300.0,134.7465,135.0357,134.6468,134.8861,38300.0
2012-05-31 15:40:00,135.25,135.27,134.85,135.02,32000.0,134.8861,134.9061,134.4872,134.6568,32000.0
2012-05-31 15:45:00,135.08,135.12,134.56,134.75,54700.0,134.7166,134.7565,134.198,134.3875,54700.0
2012-05-31 15:50:00,134.67,134.83,134.32,134.83,93300.0,134.3077,134.4673,133.9586,134.4673,93300.0
2012-05-31 15:55:00,134.77,135.89,134.69,135.88,372300.0,134.4074,135.5244,134.3276,135.5144,372300.0
2012-06-01 09:30:00,133.18,133.23,131.64,131.96,44600.0,132.8217,132.8716,131.2859,131.605,44600.0
2012-06-01 09:35:00,132.12,132.12,131.58,131.6,14500.0,131.7646,131.7646,131.226,131.246,14500.0
2012-06-01 09:40:00,131.6,131.81,129.63,130.6,76800.0,131.246,131.4554,129.2813,130.2487,76800.0
2012-06-01 09:45:00,130.53,130.78,129.06,129.06,32700.0,130.1788,130.4282,128.7128,128.7128,32700.0
2012-06-01 09:50:00,129.06,130.08,127.91,128.29,53300.0,128.7128,129.7301,127.5659,127.9449,53300.0
2012-06-01 09:55:00,128.28,129.55,127.61,128.9,59800.0,127.9349,129.2015,127.2667,128.5532,59800.0
2012-06-01 10:00:00,128.9,129.42,127.4,127.8,23800.0,128.5532,129.0718,127.0573,127.4562,23800.0
2012-06-01 10:05:00,127.83,128.15,127.65,127.77,32000.0,127.4861,127.8052,127.3066,127.4263,32000.0
2012-06-01 10:10:00,127.77,128.14,126.79,127.25,113300.0,127.4263,127.7953,126.4489,126.9077,113300.0
2012-06-01 10:15:00,127.26,127.73,126.7,127.59,22400.0,126.9176,127.3864,126.3591,127.2467,22400.0
2012-06-01 10:20:00,127.71,127.88,126.86,126.88,34200.0,127.3664,127.536,126.5187,126.5387,34200.0
2012-06-01 10:25:00,126.85,126.94,125.83,126.1,13700.0,126.5087,126.5985,125.4915,125.7608,13700.0
2012-06-01 10:30:00,125.73,126.66,125.5,126.14,23800.0,125.3918,126.3193,125.1624,125.8006,23800.0
2012-06-01 10:35:00,125.76,126.29,125.7,126.11,34100.0,125.4217,125.9502,125.3618,125.7707,34100.0
2012-06-01 10:40:00,126.1,126.44,125.58,126.12,15600.0,125.7608,126.0998,125.2422,125.7807,15600.0
2012-06-01 10:45:00,126.01,126.2,125.9,125.9,13600.0,125.671,125.8605,125.5613,125.5613,13600.0
2012-06-01 10:50:00,125.96,126.34,125.79,125.89,16700.0,125.6211,126.0001,125.4516,125.5513,16700.0
2012-06-01 10:55:00,125.84,125.99,124.76,124.78,26400.0,125.5015,125.6511,124.4244,124.4443,26400.0
2012-06-01 11:00:00,125.04,125.04,124.34,124.63,6800.0,124.7036,124.7036,124.0055,124.2947,6800.0
2012-06-01 11:05:00,124.5,124.84,124.12,124.12,23700.0,124.1651,124.5041,123.7861,123.7861,23700.0
2012-06-01 11:10:00,124.12,124.12,123.32,123.67,31300.0,123.7861,123.7861,122.9882,123.3373,31300.0
2012-06-01 11:15:00,123.73,124.65,123.33,124.65,25500.0,123.3971,124.3147,122.9982,124.3147,25500.0
2012-06-01 11:20:00,124.65,125.05,124.47,124.7,27900.0,124.3147,124.7136,124.1351,124.3645,27900.0
2012-06-01 11:25:00,124.67,124.95,124.19,124.69,16900.0,124.3346,124.6139,123.8559,124.3546,16900.0
2012-06-01 11:30:00,124.58,124.68,124.12,124.3,11300.0,124.2448,124.3446,123.7861,123.9656,11300.0
2012-06-01 11:35:00,124.34,124.61,124.01,124.03,10600.0,124.0055,124.2748,123.6764,123.6963,10600.0
2012-06-01 11:40:00,124.03,124.1,123.68,123.92,8100.0,123.6963,123.7661,123.3473,123.5866,8100.0
2012-06-01 11:45:00,123.95,123.95,123.33,123.33,11600.0,123.6165,123.6165,122.9982,122.9982,11600.0
2012-06-01 11:50:00,123.34,123.6,123.29,123.55,26700.0,123.0082,123.2675,122.9583,123.2176,26700.0
2012-06-01 11:55:00,123.53,123.54,122.93,123.21,14500.0,123.1977,123.2076,122.5993,122.8785,14500.0
2012-06-01 12:00:00,123.22,123.54,123.17,123.4,5400.0,122.8885,123.2076,122.8386,123.068,5400.0
2012-06-01 12:05:00,123.36,123.74,123.26,123.64,26100.0,123.0281,123.4071,122.9284,123.3074,26100.0
2012-06-01 12:10:00,123.71,123.98,123.49,123.95,10000.0,123.3772,123.6465,123.1578,123.6165,10000.0
2012-06-01 12:15:00,123.98,124.26,123.65,123.82,14600.0,123.6465,123.9257,123.3173,123.4869,14600.0
2012-06-01 12:20:00,123.81,123.92,123.53,123.66,4100.0,123.4769,123.5866,123.1977,123.3273,4100.0
2012-06-01 12:25:00,123.64,123.64,123.05,123.5,14500.0,123.3074,123.3074,122.719,123.1678,14500.0
2012-06-01 12:30:00,123.55,123.63,123.26,123.26,2300.0,123.2176,123.2974,122.9284,122.9284,2300.0
2012-06-01 12:35:00,123.38,123.8,123.05,123.05,5800.0,123.0481,123.4669,122.719,122.719,5800.0
2012-06-01 12:40:00,123.06,123.49,122.99,123.09,5600.0,122.7289,123.1578,122.6591,122.7589,5600.0
2012-06-01 12:45:00,123.14,123.19,122.96,123.16,7900.0,122.8087,122.8586,122.6292,122.8287,7900.0
2012-06-01 12:50:00,123.23,123.48,122.98,123.46,5100.0,122.8985,123.1478,122.6492,123.1279,5100.0
2012-06-01 12:55:00,123.41,123.41,123.01,123.19,6100.0,123.078,123.078,122.6791,122.8586,6100.0
2012-06-01 13:00:00,123.18,123.42,123.07,123.27,5400.0,122.8486,123.088,122.7389,122.9384,5400.0
2012-06-01 13:05:00,123.31,123.55,123.23,123.26,6000.0,122.9783,123.2176,122.8985,122.9284,6000.0
2012-06-01 13:10:00,123.22,123.41,123.14,123.32,9800.0,122.8885,123.078,122.8087,122.9882,9800.0
2012-06-01 13:15:00,123.31,123.52,123.26,123.46,6100.0,122.9783,123.1877,122.9284,123.1279,6100.0
2012-06-01 13:20:00,123.38,123.74,123.31,123.31,10900.0,123.0481,123.4071,122.9783,122.9783,10900.0
2012-06-01 13:25:00,123.3,123.36,122.95,122.95,8900.0,122.9683,123.0281,122.6192,122.6192,8900.0
2012-06-01 13:30:00,122.89,123.01,122.57,122.95,18300.0,122.5594,122.6791,122.2403,122.6192,18300.0
2012-06-01 13:35:00,122.91,123.24,122.87,122.92,5800.0,122.5793,122.9085,122.5394,122.5893,5800.0
2012-06-01 13:40:00,122.92,123.2,122.72,123.01,9200.0,122.5893,122.8686,122.3899,122.6791,9200.0
2012-06-01 13:45:00,123.02,123.33,122.88,123.25,9000.0,122.689,122.9982,122.5494,122.9184,9000.0
2012-06-01 13:50:00,123.21,123.28,123.0,123.19,7100.0,122.8785,122.9483,122.6691,122.8586,7100.0
2012-06-01 13:55:00,123.28,123.29,123.07,123.22,3300.0,122.9483,122.9583,122.7389,122.8885,3300.0
2012-06-01 14:00:00,123.29,123.61,123.2,123.42,4800.0,122.9583,123.2775,122.8686,123.088,4800.0
2012-06-01 14:05:00,123.29,123.37,122.87,123.32,12100.0,122.9583,123.0381,122.5394,122.9882,12100.0
2012-06-01 14:10:00,123.35,123.35,122.89,122.89,3000.0,123.0182,123.0182,122.5594,122.5594,3000.0
2012-06-01 14:15:00,123.04,123.42,123.03,123.31,5200.0,122.709,123.088,122.699,122.9783,5200.0
2012-06-01 14:20:00,123.4,123.85,123.2,123.85,10700.0,123.068,123.5168,122.8686,123.5168,10700.0
2012-06-01 14:25:00,123.76,123.89,123.54,123.61,11700.0,123.4271,123.5567,123.2076,123.2775,11700.0
2012-06-01 14:30:00,123.6,123.75,123.47,123.61,7500.0,123.2675,123.4171,123.1378,123.2775,7500.0
2012-06-01 14:35:00,123.5,124.21,123.5,123.97,23700.0,123.1678,123.8758,123.1678,123.6365,23700.0
2012-06-01 14:40:00,123.93,123.97,123.46,123.77,13400.0,123.5966,123.6365,123.1279,123.437,13400.0
2012-06-01 14:45:00,123.8,123.97,123.6,123.6,5600.0,123.4669,123.6365,123.2675,123.2675,5600.0
2012-06-01 14:50:00,123.58,123.66,123.15,123.3,13200.0,123.2475,123.3273,122.8187,122.9683,13200.0
2012-06-01 14:55:00,123.2,123.22,122.8,122.8,12200.0,122.8686,122.8885,122.4696,122.4696,12200.0
2012-06-01 15:00:00,122.79,123.4,122.62,123.17,23600.0,122.4597,123.068,122.2901,122.8386,23600.0
2012-06-01 15:05:00,123.18,123.74,123.12,123.57,27400.0,122.8486,123.4071,122.7888,123.2376,27400.0
2012-06-01 15:10:00,123.56,123.83,123.35,123.62,18800.0,123.2276,123.4969,123.0182,123.2874,18800.0
2012-06-01 15:15:00,123.53,123.73,122.9,122.91,15600.0,123.1977,123.3971,122.5694,122.5793,15600.0
2012-06-01 15:20:00,123.08,123.65,123.08,123.4,14300.0,122.7489,123.3173,122.7489,123.068,14300.0
2012-06-01 15:25:00,123.42,124.22,123.32,123.73,38200.0,123.088,123.8858,122.9882,123.3971,38200.0
2012-06-01 15:30:00,123.73,123.91,123.2,123.43,22600.0,123.3971,123.5766,122.8686,123.0979,22600.0
2012-06-01 15:35:00,123.47,123.55,123.2,123.49,14000.0,123.1378,123.2176,122.8686,123.1578,14000.0
2012-06-01 15:40:00,123.62,123.78,123.39,123.54,26900.0,123.2874,123.447,123.058,123.2076,26900.0
2012-06-01 15:45:00,123.54,123.74,123.48,123.74,25800.0,123.2076,123.4071,123.1478,123.4071,25800.0
2012-06-01 15:50:00,123.77,124.29,123.76,124.07,77300.0,123.437,123.9556,123.4271,123.7362,77300.0
2012-06-01 15:55:00,124.12,124.31,123.85,123.85,83500.0,123.7861,123.9756,123.5168,123.5168,83500.0
2012-06-04 09:30:00,122.65,123.94,122.53,123.94,32300.0,122.32,123.6066,122.2004,123.6066,32300.0
2012-06-04 09:35:00,123.84,126.2,123.72,126.04,10600.0,123.5068,125.8605,123.3872,125.7009,10600.0
2012-06-04 09:40:00,126.1,126.15,125.02,125.12,14200.0,125.7608,125.8106,124.6837,124.7834,14200.0
2012-06-04 09:45:00,124.99,125.09,123.51,123.93,27100.0,124.6537,124.7535,123.1777,123.5966,27100.0
2012-06-04 09:50:00,123.87,123.87,123.02,123.26,20100.0,123.5368,123.5368,122.689,122.9284,20100.0
2012-06-04 09:55:00,123.04,123.17,122.16,122.56,23600.0,122.709,122.8386,121.8314,122.2303,23600.0
2012-06-04 10:00:00,122.69,123.22,121.49,121.62,35700.0,122.3599,122.8885,121.1632,121.2928,35700.0
2012-06-04 10:05:00,121.51,121.82,121.01,121.3,27400.0,121.1831,121.4923,120.6845,120.9737,27400.0
2012-06-04 10:10:00,121.39,123.56,121.3,123.56,29000.0,121.0634,123.2276,120.9737,123.2276,29000.0
2012-06-04 10:15:00,123.57,124.01,123.0,124.0,19400.0,123.2376,123.6764,122.6691,123.6664,19400.0
2012-06-04 10:20:00,123.99,124.21,123.81,124.0,20900.0,123.6564,123.8758,123.4769,123.6664,20900.0
2012-06-04 10:25:00,123.97,124.17,123.78,123.93,14400.0,123.6365,123.8359,123.447,123.5966,14400.0
2012-06-04 10:30:00,123.92,124.06,123.67,124.02,28300.0,123.5866,123.7262,123.3373,123.6864,28300.0
2012-06-04 10:35:00,123.99,124.09,123.69,123.72,8700.0,123.6564,123.7562,123.3572,123.3872,8700.0
2012-06-04 10:40:00,123.63,124.48,123.63,124.04,7400.0,123.2974,124.1451,123.2974,123.7063,7400.0
2012-06-04 10:45:00,124.07,124.08,123.39,123.57,29100.0,123.7362,123.7462,123.058,123.2376,29100.0
2012-06-04 10:50:00,123.65,124.27,123.65,123.94,14300.0,123.3173,123.9357,123.3173,123.6066,14300.0
2012-06-04 10:55:00,123.94,124.38,123.71,123.71,19800.0,123.6066,124.0454,123.3772,123.3772,19800.0
2012-06-04 11:00:00,123.71,123.94,123.65,123.85,6000.0,123.3772,123.6066,123.3173,123.5168,6000.0
2012-06-04 11:05:00,123.82,123.91,123.51,123.74,11200.0,123.4869,123.5766,123.1777,123.4071,11200.0
2012-06-04 11:10:00,123.68,123.85,123.14,123.16,3700.0,123.3473,123.5168,122.8087,122.8287,3700.0
2012-06-04 11:15:00,123.18,123.59,123.08,123.22,9500.0,122.8486,123.2575,122.7489,122.8885,9500.0
2012-06-04 11:20:00,123.22,123.25,122.79,123.13,5500.0,122.8885,122.9184,122.4597,122.7987,5500.0
2012-06-04 11:25:00,123.1,123.28,122.55,122.6,5100.0,122.7688,122.9483,122.2203,122.2702,5100.0
2012-06-04 11:30:00,122.62,123.16,122.52,122.99,9400.0,122.2901,122.8287,122.1904,122.6591,9400.0
2012-06-04 11:35:00,123.03,123.03,122.27,122.47,5400.0,122.699,122.699,121.9411,122.1405,5400.0
2012-06-04 11:40:00,122.48,122.53,122.34,122.38,6200.0,122.1505,122.2004,122.0109,122.0508,6200.0
2012-06-04 11:45:00,122.48,122.54,122.29,122.5,8000.0,122.1505,122.2103,121.961,122.1704,8000.0
2012-06-04 11:50:00,122.55,122.62,122.42,122.44,2500.0,122.2203,122.2901,122.0907,122.1106,2500.0
2012-06-04 11:55:00,122.56,122.96,122.56,122.86,6200.0,122.2303,122.6292,122.2303,122.5295,6200.0
2012-06-04 12:00:00,122.72,123.06,122.48,122.72,4600.0,122.3899,122.7289,122.1505,122.3899,4600.0
2012-06-04 12:05:00,122.69,122.95,122.69,122.75,1800.0,122.3599,122.6192,122.3599,122.4198,1800.0
2012-06-04 12:10:00,122.73,122.73,121.84,121.87,9600.0,122.3998,122.3998,121.5122,121.5421,9600.0
2012-06-04 12:15:00,121.96,122.18,121.69,121.89,5700.0,121.6319,121.8513,121.3626,121.5621,5700.0
2012-06-04 12:20:00,121.85,122.27,121.85,122.02,6800.0,121.5222,121.9411,121.5222,121.6917,6800.0
2012-06-04 12:25:00,122.12,122.26,121.82,121.83,2700.0,121.7915,121.9311,121.4923,121.5022,2700.0
2012-06-04 12:30:00,121.85,121.85,121.57,121.7,5600.0,121.5222,121.5222,121.2429,121.3726,5600.0
2012-06-04 12:35:00,121.8,122.39,121.7,122.33,4600.0,121.4723,122.0607,121.3726,122.0009,4600.0
2012-06-04 12:40:00,122.37,122.39,122.02,122.11,3200.0,122.0408,122.0607,121.6917,121.7815,3200.0
2012-06-04 12:45:00,122.04,122.36,121.93,122.24,6600.0,121.7117,122.0308,121.602,121.9111,6600.0
2012-06-04 12:50:00,122.25,122.44,122.05,122.16,5400.0,121.9211,122.1106,121.7217,121.8314,5400.0
2012-06-04 12:55:00,122.32,122.32,122.07,122.07,6200.0,121.9909,121.9909,121.7416,121.7416,6200.0
2012-06-04 13:00:00,122.05,122.64,122.05,122.46,9600.0,121.7217,122.3101,121.7217,122.1305,9600.0
2012-06-04 13:05:00,122.44,122.73,122.32,122.32,10300.0,122.1106,122.3998,121.9909,121.9909,10300.0
2012-06-04 13:10:00,122.36,122.65,122.35,122.56,6800.0,122.0308,122.32,122.0208,122.2303,6800.0
2012-06-04 13:15:00,122.48,122.82,122.09,122.11,6800.0,122.1505,122.4896,121.7615,121.7815,6800.0
2012-06-04 13:20:00,122.06,122.27,121.9,122.12,4600.0,121.7316,121.9411,121.5721,121.7915,4600.0
2012-06-04 13:25:00,122.06,122.37,121.94,122.37,7800.0,121.7316,122.0408,121.6119,122.0408,7800.0
2012-06-04 13:30:00,122.33,122.84,122.33,122.64,11600.0,122.0009,122.5095,122.0009,122.3101,11600.0
2012-06-04 13:35:00,122.65,123.2,122.52,123.13,6700.0,122.32,122.8686,122.1904,122.7987,6700.0
2012-06-04 13:40:00,122.86,123.15,122.8,122.96,5900.0,122.5295,122.8187,122.4696,122.6292,5900.0
2012-06-04 13:45:00,122.96,123.02,122.63,122.82,8200.0,122.6292,122.689,122.3001,122.4896,8200.0
2012-06-04 13:50:00,123.01,123.01,122.72,122.73,2500.0,122.6791,122.6791,122.3899,122.3998,2500.0
2012-06-04 13:55:00,122.8,123.11,122.69,123.1,8100.0,122.4696,122.7788,122.3599,122.7688,8100.0
2012-06-04 14:00:00,123.21,123.31,122.92,123.25,8000.0,122.8785,122.9783,122.5893,122.9184,8000.0
2012-06-04 14:05:00,123.24,123.28,122.86,123.12,4700.0,122.9085,122.9483,122.5295,122.7888,4700.0
2012-06-04 14:10:00,123.11,123.34,123.04,123.34,3800.0,122.7788,123.0082,122.709,123.0082,3800.0
2012-06-04 14:15:00,123.33,123.94,123.23,123.94,8900.0,122.9982,123.6066,122.8985,123.6066,8900.0
2012-06-04 14:20:00,123.91,124.46,123.88,124.35,7400.0,123.5766,124.1252,123.5467,124.0155,7400.0
2012-06-04 14:25:00,124.28,124.61,124.19,124.61,9400.0,123.9457,124.2748,123.8559,124.2748,9400.0
2012-06-04 14:30:00,124.51,124.69,124.31,124.65,5200.0,124.175,124.3546,123.9756,124.3147,5200.0
2012-06-04 14:35:00,124.83,124.98,124.74,124.98,4800.0,124.4942,124.6438,124.4044,124.6438,4800.0
2012-06-04 14:40:00,124.84,125.16,124.69,124.99,12000.0,124.5041,124.8233,124.3546,124.6537,12000.0
2012-06-04 14:45:00,124.94,124.96,124.79,124.88,2500.0,124.6039,124.6238,124.4543,124.544,2500.0
2012-06-04 14:50:00,124.84,124.92,124.69,124.92,3500.0,124.5041,124.5839,124.3546,124.5839,3500.0
2012-06-04 14:55:00,124.92,124.92,124.38,124.44,2600.0,124.5839,124.5839,124.0454,124.1052,2600.0
2012-06-04 15:00:00,124.54,125.02,124.5,125.02,6800.0,124.205,124.6837,124.1651,124.6837,6800.0
2012-06-04 15:05:00,125.1,125.39,125.04,125.32,4700.0,124.7634,125.0527,124.7036,124.9829,4700.0
2012-06-04 15:10:00,125.28,125.28,124.73,124.98,12700.0,124.943,124.943,124.3944,124.6438,12700.0
2012-06-04 15:15:00,124.98,125.16,124.65,125.11,5700.0,124.6438,124.8233,124.3147,124.7734,5700.0
2012-06-04 15:20:00,125.04,125.39,124.87,125.16,7300.0,124.7036,125.0527,124.5341,124.8233,7300.0
2012-06-04 15:25:00,125.16,125.65,125.03,125.43,11800.0,124.8233,125.312,124.6936,125.0926,11800.0
2012-06-04 15:30:00,125.37,125.5,124.83,124.96,32700.0,125.0327,125.1624,124.4942,124.6238,32700.0
2012-06-04 15:35:00,124.99,124.99,124.46,124.74,9200.0,124.6537,124.6537,124.1252,124.4044,9200.0
2012-06-04 15:40:00,124.73,125.25,124.68,125.08,9700.0,124.3944,124.913,124.3446,124.7435,9700.0
2012-06-04 15:45:00,125.09,125.56,125.09,125.54,9400.0,124.7535,125.2222,124.7535,125.2023,9400.0
2012-06-04 15:50:00,125.6,126.13,125.6,126.1,36100.0,125.2621,125.7907,125.2621,125.7608,36100.0
2012-06-04 15:55:00,126.04,126.14,125.85,125.94,30700.0,125.7009,125.8006,125.5114,125.6012,30700.0
2012-06-05 09:30:00,126.22,127.0,126.0,126.67,20300.0,125.8804,126.6583,125.661,126.3292,20300.0
2012-06-05 09:35:00,126.58,126.78,126.09,126.12,3300.0,126.2395,126.4389,125.7508,125.7807,3300.0
2012-06-05 09:40:00,126.1,126.19,125.23,125.23,6100.0,125.7608,125.8505,124.8931,124.8931,6100.0
2012-06-05 09:45:00,125.18,126.94,125.18,126.89,4600.0,124.8432,126.5985,124.8432,126.5486,4600.0
2012-06-05 09:50:00,126.93,127.0,126.65,126.8,6200.0,126.5885,126.6583,126.3093,126.4589,6200.0
2012-06-05 09:55:00,126.53,126.81,126.5,126.51,20600.0,126.1896,126.4688,126.1597,126.1697,20600.0
2012-06-05 10:00:00,126.49,127.77,126.35,127.18,18500.0,126.1497,127.4263,126.0101,126.8379,18500.0
2012-06-05 10:05:00,127.12,127.25,126.86,126.86,13000.0,126.778,126.9077,126.5187,126.5187,13000.0
2012-06-05 10:10:00,126.98,127.02,126.81,126.91,3100.0,126.6384,126.6783,126.4688,126.5686,3100.0
2012-06-05 10:15:00,126.97,126.99,126.42,126.42,4600.0,126.6284,126.6484,126.0799,126.0799,4600.0
2012-06-05 10:20:00,126.63,127.62,126.46,127.17,4600.0,126.2893,127.2767,126.1198,126.8279,4600.0
2012-06-05 10:25:00,127.17,127.47,127.17,127.2,3000.0,126.8279,127.1271,126.8279,126.8578,3000.0
2012-06-05 10:30:00,127.3,127.57,127.08,127.37,4900.0,126.9575,127.2268,126.7381,127.0273,4900.0
2012-06-05 10:35:00,127.28,127.35,126.99,127.22,5900.0,126.9376,127.0074,126.6484,126.8777,5900.0
2012-06-05 10:40:00,127.16,127.16,126.67,126.68,7500.0,126.8179,126.8179,126.3292,126.3392,7500.0
2012-06-05 10:45:00,126.83,126.87,125.72,125.72,4400.0,126.4888,126.5287,125.3818,125.3818,4400.0
2012-06-05 10:50:00,125.71,125.86,125.49,125.66,7700.0,125.3718,125.5214,125.1524,125.3219,7700.0
2012-06-05 10:55:00,125.78,125.86,125.1,125.23,5100.0,125.4416,125.5214,124.7634,124.8931,5100.0
2012-06-05 11:00:00,125.45,125.84,125.31,125.63,10700.0,125.1125,125.5015,124.9729,125.292,10700.0
2012-06-05 11:05:00,125.54,126.09,125.44,125.96,6600.0,125.2023,125.7508,125.1025,125.6211,6600.0
2012-06-05 11:10:00,126.1,126.62,126.1,126.28,8700.0,125.7608,126.2794,125.7608,125.9403,8700.0
2012-06-05 11:15:00,126.45,126.54,126.02,126.3,5800.0,126.1098,126.1996,125.681,125.9602,5800.0
2012-06-05 11:20:00,126.24,126.9,126.24,126.64,12300.0,125.9004,126.5586,125.9004,126.2993,12300.0
2012-06-05 11:25:00,126.63,126.76,126.53,126.74,6000.0,126.2893,126.419,126.1896,126.399,6000.0
2012-06-05 11:30:00,126.75,127.1,126.75,127.1,2800.0,126.409,126.7581,126.409,126.7581,2800.0
2012-06-05 11:35:00,127.1,127.25,126.46,126.5,2200.0,126.7581,126.9077,126.1198,126.1597,2200.0
2012-06-05 11:40:00,126.38,126.5,126.29,126.29,4100.0,126.04,126.1597,125.9502,125.9502,4100.0
2012-06-05 11:45:00,126.17,126.47,126.08,126.47,3300.0,125.8306,126.1298,125.7408,126.1298,3300.0
2012-06-05 11:50:00,126.44,126.88,126.39,126.4,4100.0,126.0998,126.5387,126.05,126.06,4100.0
2012-06-05 11:55:00,126.4,126.43,125.91,125.91,2500.0,126.06,126.0899,125.5713,125.5713,2500.0
2012-06-05 12:00:00,125.9,126.45,125.83,126.17,3200.0,125.5613,126.1098,125.4915,125.8306,3200.0
2012-06-05 12:05:00,126.34,126.83,126.34,126.82,4100.0,126.0001,126.4888,126.0001,126.4788,4100.0
2012-06-05 12:10:00,126.73,126.95,126.41,126.5,14200.0,126.3891,126.6085,126.0699,126.1597,14200.0
2012-06-05 12:15:00,126.46,126.48,125.94,126.37,2600.0,126.1198,126.1397,125.6012,126.03,2600.0
2012-06-05 12:20:00,126.52,126.86,126.52,126.71,3000.0,126.1796,126.5187,126.1796,126.3691,3000.0
2012-06-05 12:25:00,126.65,126.81,126.65,126.81,300.0,126.3093,126.4688,126.3093,126.4688,300.0
2012-06-05 12:30:00,126.92,127.48,126.92,127.25,8800.0,126.5786,127.137,126.5786,126.9077,8800.0
2012-06-05 12:35:00,127.36,127.36,127.21,127.22,2000.0,127.0174,127.0174,126.8678,126.8777,2000.0
2012-06-05 12:40:00,127.27,127.3,127.01,127.22,4900.0,126.9276,126.9575,126.6683,126.8777,4900.0
2012-06-05 12:45:00,127.14,127.24,127.02,127.02,2500.0,126.798,126.8977,126.6783,126.6783,2500.0
2012-06-05 12:50:00,127.07,127.48,127.07,127.08,3000.0,126.7281,127.137,126.7281,126.7381,3000.0
2012-06-05 12:55:00,127.02,127.3,127.0,127.21,2800.0,126.6783,126.9575,126.6583,126.8678,2800.0
2012-06-05 13:00:00,127.19,127.29,127.04,127.29,1400.0,126.8478,126.9476,126.6982,126.9476,1400.0
2012-06-05 13:05:00,127.27,127.31,127.05,127.15,3700.0,126.9276,126.9675,126.7082,126.8079,3700.0
2012-06-05 13:10:00,127.06,127.25,127.04,127.14,7500.0,126.7182,126.9077,126.6982,126.798,7500.0
2012-06-05 13:15:00,127.13,127.28,126.98,127.15,4600.0,126.788,126.9376,126.6384,126.8079,4600.0
2012-06-05 13:20:00,127.27,127.39,127.07,127.39,6900.0,126.9276,127.0473,126.7281,127.0473,6900.0
2012-06-05 13:25:00,127.39,127.47,127.31,127.34,6600.0,127.0473,127.1271,126.9675,126.9974,6600.0
2012-06-05 13:30:00,127.37,127.54,127.2,127.46,8300.0,127.0273,127.1969,126.8578,127.1171,8300.0
2012-06-05 13:35:00,127.35,127.65,127.29,127.58,7600.0,127.0074,127.3066,126.9476,127.2368,7600.0
2012-06-05 13:40:00,127.56,127.74,127.41,127.74,4200.0,127.2168,127.3963,127.0672,127.3963,4200.0
2012-06-05 13:45:00,127.75,127.96,127.74,127.91,2800.0,127.4063,127.6158,127.3963,127.5659,2800.0
2012-06-05 13:50:00,127.94,128.06,127.5,127.68,9200.0,127.5958,127.7155,127.157,127.3365,9200.0
2012-06-05 13:55:00,127.78,127.94,127.74,127.93,1000.0,127.4362,127.5958,127.3963,127.5858,1000.0
2012-06-05 14:00:00,127.94,128.21,127.94,127.98,7400.0,127.5958,127.8651,127.5958,127.6357,7400.0
2012-06-05 14:05:00,128.08,128.56,128.04,128.56,5100.0,127.7354,128.2141,127.6955,128.2141,5100.0
2012-06-05 14:10:00,128.65,128.97,128.56,128.9,5300.0,128.3039,128.623,128.2141,128.5532,5300.0
2012-06-05 14:15:00,128.98,129.06,128.85,128.92,6000.0,128.633,128.7128,128.5034,128.5732,6000.0
2012-06-05 14:20:00,128.86,128.99,128.73,128.9,8000.0,128.5133,128.643,128.3837,128.5532,8000.0
2012-06-05 14:25:00,128.91,129.09,128.87,129.05,8100.0,128.5632,128.7427,128.5233,128.7028,8100.0
2012-06-05 14:30:00,129.04,129.05,128.76,129.0,13700.0,128.6928,128.7028,128.4136,128.653,13700.0
2012-06-05 14:35:00,129.02,129.02,128.82,128.95,1500.0,128.6729,128.6729,128.4734,128.6031,1500.0
2012-06-05 14:40:00,128.85,129.14,128.84,128.91,10000.0,128.5034,128.7926,128.4934,128.5632,10000.0
2012-06-05 14:45:00,128.85,129.09,128.85,128.93,5600.0,128.5034,128.7427,128.5034,128.5831,5600.0
2012-06-05 14:50:00,128.98,129.16,128.97,129.16,3300.0,128.633,128.8125,128.623,128.8125,3300.0
2012-06-05 14:55:00,129.13,129.24,129.04,129.2,7700.0,128.7826,128.8923,128.6928,128.8524,7700.0
2012-06-05 15:00:00,129.24,129.47,129.13,129.33,5700.0,128.8923,129.1217,128.7826,128.9821,5700.0
2012-06-05 15:05:00,129.42,129.5,129.14,129.43,6300.0,129.0718,129.1516,128.7926,129.0818,6300.0
2012-06-05 15:10:00,129.37,129.5,128.92,129.06,9700.0,129.022,129.1516,128.5732,128.7128,9700.0
2012-06-05 15:15:00,129.2,129.37,129.2,129.37,1100.0,128.8524,129.022,128.8524,129.022,1100.0
2012-06-05 15:20:00,129.33,129.33,129.08,129.15,6100.0,128.9821,128.9821,128.7327,128.8026,6100.0
2012-06-05 15:25:00,129.15,129.3,128.92,128.95,5200.0,128.8026,128.9521,128.5732,128.6031,5200.0
2012-06-05 15:30:00,128.87,129.33,128.87,129.16,7300.0,128.5233,128.9821,128.5233,128.8125,7300.0
2012-06-05 15:35:00,129.16,129.46,129.14,129.42,4900.0,128.8125,129.1117,128.7926,129.0718,4900.0
2012-06-05 15:40:00,129.35,129.48,129.18,129.4,8100.0,129.002,129.1317,128.8325,129.0519,8100.0
2012-06-05 15:45:00,129.29,129.36,129.01,129.1,7300.0,128.9422,129.012,128.6629,128.7527,7300.0
2012-06-05 15:50:00,129.17,129.45,129.04,129.16,36700.0,128.8225,129.1017,128.6928,128.8125,36700.0
2012-06-05 15:55:00,129.2,129.22,128.8,129.03,38000.0,128.8524,128.8724,128.4535,128.6829,38000.0
2012-06-06 09:30:00,130.52,130.92,129.71,129.71,7200.0,130.1689,130.5678,129.361,129.361,7200.0
2012-06-06 09:35:00,129.85,130.37,129.84,129.84,2800.0,129.5007,130.0193,129.4907,129.4907,2800.0
2012-06-06 09:40:00,130.1,130.84,130.1,130.45,8200.0,129.75,130.488,129.75,130.0991,8200.0
2012-06-06 09:45:00,130.59,131.14,130.54,130.96,6000.0,130.2387,130.7872,130.1888,130.6077,6000.0
2012-06-06 09:50:00,130.82,130.98,130.63,130.7,3100.0,130.4681,130.6276,130.2786,130.3484,3100.0
2012-06-06 09:55:00,130.97,131.42,130.72,130.89,8400.0,130.6177,131.0664,130.3683,130.5379,8400.0
2012-06-06 10:00:00,130.72,131.29,130.53,131.19,12900.0,130.3683,130.9368,130.1788,130.8371,12900.0
2012-06-06 10:05:00,131.19,131.49,131.09,131.16,2900.0,130.8371,131.1363,130.7373,130.8071,2900.0
2012-06-06 10:10:00,131.16,131.61,131.16,131.47,13100.0,130.8071,131.2559,130.8071,131.1163,13100.0
2012-06-06 10:15:00,131.59,131.59,131.32,131.33,3800.0,131.236,131.236,130.9667,130.9767,3800.0
2012-06-06 10:20:00,131.35,131.5,131.09,131.1,11200.0,130.9966,131.1462,130.7373,130.7473,11200.0
2012-06-06 10:25:00,131.19,131.5,131.0,131.35,14000.0,130.8371,131.1462,130.6476,130.9966,14000.0
2012-06-06 10:30:00,131.42,131.74,131.42,131.74,6700.0,131.0664,131.3856,131.0664,131.3856,6700.0
2012-06-06 10:35:00,131.74,132.45,131.7,132.12,16800.0,131.3856,132.0937,131.3457,131.7646,16800.0
2012-06-06 10:40:00,132.17,132.62,131.96,132.32,32000.0,131.8144,132.2632,131.605,131.964,32000.0
2012-06-06 10:45:00,132.46,132.98,132.46,132.67,18000.0,132.1036,132.6222,132.1036,132.3131,18000.0
2012-06-06 10:50:00,132.84,132.96,132.18,132.18,6500.0,132.4826,132.6023,131.8244,131.8244,6500.0
2012-06-06 10:55:00,132.38,132.42,132.22,132.22,1900.0,132.0239,132.0638,131.8643,131.8643,1900.0
2012-06-06 11:00:00,132.28,132.29,131.99,131.99,1900.0,131.9241,131.9341,131.6349,131.6349,1900.0
2012-06-06 11:05:00,131.91,132.15,131.91,132.15,1900.0,131.5551,131.7945,131.5551,131.7945,1900.0
2012-06-06 11:10:00,132.34,132.34,132.08,132.3,1600.0,131.984,131.984,131.7247,131.9441,1600.0
2012-06-06 11:15:00,132.32,132.46,132.0,132.0,19800.0,131.964,132.1036,131.6449,131.6449,19800.0
2012-06-06 11:20:00,131.93,132.19,131.87,132.1,2600.0,131.5751,131.8344,131.5152,131.7446,2600.0
2012-06-06 11:25:00,132.09,132.38,132.08,132.27,6500.0,131.7346,132.0239,131.7247,131.9142,6500.0
2012-06-06 11:30:00,132.18,132.24,132.03,132.18,1500.0,131.8244,131.8842,131.6748,131.8244,1500.0
2012-06-06 11:35:00,132.27,132.51,132.27,132.4,1400.0,131.9142,132.1535,131.9142,132.0438,1400.0
2012-06-06 11:40:00,132.5,132.79,132.41,132.5,14000.0,132.1435,132.4328,132.0538,132.1435,14000.0
2012-06-06 11:45:00,132.67,132.78,132.39,132.5,3800.0,132.3131,132.4228,132.0338,132.1435,3800.0
2012-06-06 11:50:00,132.55,132.72,132.53,132.53,1600.0,132.1934,132.3629,132.1735,132.1735,1600.0
2012-06-06 11:55:00,132.59,132.65,132.25,132.65,4400.0,132.2333,132.2931,131.8942,132.2931,4400.0
2012-06-06 12:00:00,132.65,132.9,132.59,132.9,1600.0,132.2931,132.5425,132.2333,132.5425,1600.0
2012-06-06 12:05:00,132.78,132.8,132.47,132.66,4200.0,132.4228,132.4427,132.1136,132.3031,4200.0
2012-06-06 12:10:00,132.64,132.89,132.48,132.89,5200.0,132.2832,132.5325,132.1236,132.5325,5200.0
2012-06-06 12:15:00,132.95,133.0,132.74,133.0,5700.0,132.5923,132.6422,132.3829,132.6422,5700.0
2012-06-06 12:20:00,132.98,133.43,132.85,133.36,15200.0,132.6222,133.071,132.4926,133.0012,15200.0
2012-06-06 12:25:00,133.39,133.39,133.12,133.31,7600.0,133.0311,133.0311,132.7619,132.9514,7600.0
2012-06-06 12:30:00,133.32,133.44,133.31,133.44,900.0,132.9613,133.081,132.9514,133.081,900.0
2012-06-06 12:35:00,133.44,133.66,133.35,133.6,7700.0,133.081,133.3004,132.9913,133.2406,7700.0
2012-06-06 12:40:00,133.58,133.76,133.4,133.6,7000.0,133.2206,133.4001,133.0411,133.2406,7000.0
2012-06-06 12:45:00,133.55,133.78,133.44,133.77,7000.0,133.1907,133.4201,133.081,133.4101,7000.0
2012-06-06 12:50:00,133.76,133.76,133.42,133.56,11900.0,133.4001,133.4001,133.0611,133.2007,11900.0
2012-06-06 12:55:00,133.61,133.68,132.85,132.85,12700.0,133.2506,133.3204,132.4926,132.4926,12700.0
2012-06-06 13:00:00,132.79,133.11,132.75,132.93,3400.0,132.4328,132.7519,132.3929,132.5724,3400.0
2012-06-06 13:05:00,132.98,133.2,132.92,133.13,2700.0,132.6222,132.8417,132.5624,132.7718,2700.0
2012-06-06 13:10:00,133.15,133.37,133.1,133.36,7500.0,132.7918,133.0112,132.7419,133.0012,7500.0
2012-06-06 13:15:00,133.28,133.36,133.05,133.25,9100.0,132.9214,133.0012,132.6921,132.8915,9100.0
2012-06-06 13:20:00,133.28,133.5,133.07,133.49,7000.0,132.9214,133.1408,132.712,133.1309,7000.0
2012-06-06 13:25:00,133.43,133.43,133.24,133.39,2600.0,133.071,133.071,132.8815,133.0311,2600.0
2012-06-06 13:30:00,133.48,133.55,133.29,133.3,8400.0,133.1209,133.1907,132.9314,132.9414,8400.0
2012-06-06 13:35:00,133.33,133.39,132.93,132.93,4900.0,132.9713,133.0311,132.5724,132.5724,4900.0
2012-06-06 13:40:00,133.0,133.19,132.9,132.94,3000.0,132.6422,132.8317,132.5425,132.5824,3000.0
2012-06-06 13:45:00,133.01,133.18,132.94,133.15,5200.0,132.6522,132.8217,132.5824,132.7918,5200.0
2012-06-06 13:50:00,133.24,133.29,132.93,132.96,3500.0,132.8815,132.9314,132.5724,132.6023,3500.0
2012-06-06 13:55:00,133.03,133.06,132.89,133.04,4200.0,132.6721,132.702,132.5325,132.6821,4200.0
2012-06-06 14:00:00,133.06,133.38,133.01,133.09,5300.0,132.702,133.0212,132.6522,132.732,5300.0
2012-06-06 14:05:00,133.04,133.28,132.94,132.96,4400.0,132.6821,132.9214,132.5824,132.6023,4400.0
2012-06-06 14:10:00,132.97,133.04,132.85,132.98,6100.0,132.6123,132.6821,132.4926,132.6222,6100.0
2012-06-06 14:15:00,132.88,133.4,132.72,133.28,6200.0,132.5225,133.0411,132.3629,132.9214,6200.0
2012-06-06 14:20:00,133.27,133.4,133.05,133.4,8900.0,132.9115,133.0411,132.6921,133.0411,8900.0
2012-06-06 14:25:00,133.39,133.55,133.21,133.55,4200.0,133.0311,133.1907,132.8516,133.1907,4200.0
2012-06-06 14:30:00,133.54,133.87,133.44,133.73,7800.0,133.1807,133.5099,133.081,133.3702,7800.0
2012-06-06 14:35:00,133.79,133.98,133.71,133.71,8800.0,133.4301,133.6196,133.3503,133.3503,8800.0
2012-06-06 14:40:00,133.86,133.96,133.7,133.83,6800.0,133.4999,133.5996,133.3403,133.47,6800.0
2012-06-06 14:45:00,133.86,134.0,133.76,133.89,6900.0,133.4999,133.6395,133.4001,133.5298,6900.0
2012-06-06 14:50:00,133.85,133.9,133.49,133.57,8000.0,133.4899,133.5398,133.1309,133.2107,8000.0
2012-06-06 14:55:00,133.65,133.84,133.59,133.8,5200.0,133.2904,133.4799,133.2306,133.44,5200.0
2012-06-06 15:00:00,133.79,133.85,133.66,133.66,14100.0,133.4301,133.4899,133.3004,133.3004,14100.0
2012-06-06 15:05:00,133.72,133.72,133.22,133.3,14300.0,133.3603,133.3603,132.8616,132.9414,14300.0
2012-06-06 15:10:00,133.3,133.35,133.08,133.09,10200.0,132.9414,132.9913,132.722,132.732,10200.0
2012-06-06 15:15:00,133.06,133.11,132.81,132.92,7000.0,132.702,132.7519,132.4527,132.5624,7000.0
2012-06-06 15:20:00,132.97,133.07,132.79,133.07,6400.0,132.6123,132.712,132.4328,132.712,6400.0
2012-06-06 15:25:00,133.16,133.42,132.91,132.91,4800.0,132.8018,133.0611,132.5524,132.5524,4800.0
2012-06-06 15:30:00,133.0,133.08,132.83,132.96,21500.0,132.6422,132.722,132.4727,132.6023,21500.0
2012-06-06 15:35:00,133.01,133.08,132.81,132.81,16800.0,132.6522,132.722,132.4527,132.4527,16800.0
2012-06-06 15:40:00,132.79,133.19,132.79,133.19,8100.0,132.4328,132.8317,132.4328,132.8317,8100.0
2012-06-06 15:45:00,133.2,133.32,132.85,132.85,14800.0,132.8417,132.9613,132.4926,132.4926,14800.0
2012-06-06 15:50:00,132.95,133.22,132.93,133.1,42000.0,132.5923,132.8616,132.5724,132.7419,42000.0
2012-06-06 15:55:00,133.07,133.2,132.8,133.02,52300.0,132.712,132.8417,132.4427,132.6621,52300.0
2012-06-07 09:30:00,134.06,134.91,133.16,134.16,22700.0,133.6993,134.5471,132.8018,133.7991,22700.0
2012-06-07 09:35:00,133.86,134.32,133.13,133.55,11000.0,133.4999,133.9586,132.7718,133.1907,11000.0
2012-06-07 09:40:00,133.89,133.9,133.14,133.27,7000.0,133.5298,133.5398,132.7818,132.9115,7000.0
2012-06-07 09:45:00,133.22,133.37,132.81,133.3,9100.0,132.8616,133.0112,132.4527,132.9414,9100.0
2012-06-07 09:50:00,133.32,133.93,133.18,133.62,9600.0,132.9613,133.5697,132.8217,133.2605,9600.0
2012-06-07 09:55:00,133.91,134.47,133.53,134.17,9900.0,133.5497,134.1082,133.1708,133.809,9900.0
2012-06-07 10:00:00,134.04,134.21,133.3,133.51,24900.0,133.6794,133.8489,132.9414,133.1508,24900.0
2012-06-07 10:05:00,133.5,133.91,133.22,133.24,8200.0,133.1408,133.5497,132.8616,132.8815,8200.0
2012-06-07 10:10:00,133.23,133.3,132.91,133.11,4600.0,132.8716,132.9414,132.5524,132.7519,4600.0
2012-06-07 10:15:00,133.02,133.08,132.73,133.0,3700.0,132.6621,132.722,132.3729,132.6422,3700.0
2012-06-07 10:20:00,133.1,133.54,133.02,133.31,12700.0,132.7419,133.1807,132.6621,132.9514,12700.0
2012-06-07 10:25:00,133.44,133.94,133.38,133.52,7800.0,133.081,133.5797,133.0212,133.1608,7800.0
2012-06-07 10:30:00,133.63,133.79,133.4,133.4,3700.0,133.2705,133.4301,133.0411,133.0411,3700.0
2012-06-07 10:35:00,133.46,133.46,133.07,133.12,8500.0,133.101,133.101,132.712,132.7619,8500.0
2012-06-07 10:40:00,133.07,133.21,132.94,132.97,3400.0,132.712,132.8516,132.5824,132.6123,3400.0
2012-06-07 10:45:00,132.97,133.23,132.9,133.14,2500.0,132.6123,132.8716,132.5425,132.7818,2500.0
2012-06-07 10:50:00,133.08,133.24,132.88,133.2,5800.0,132.722,132.8815,132.5225,132.8417,5800.0
2012-06-07 10:55:00,133.22,133.3,132.82,132.97,11800.0,132.8616,132.9414,132.4627,132.6123,11800.0
2012-06-07 11:00:00,133.08,133.13,132.87,132.93,14100.0,132.722,132.7718,132.5125,132.5724,14100.0
2012-06-07 11:05:00,132.96,133.13,132.62,132.88,10600.0,132.6023,132.7718,132.2632,132.5225,10600.0
2012-06-07 11:10:00,132.92,132.98,131.94,132.06,17000.0,132.5624,132.6222,131.585,131.7047,17000.0
2012-06-07 11:15:00,132.08,132.25,131.93,132.14,13600.0,131.7247,131.8942,131.5751,131.7845,13600.0
2012-06-07 11:20:00,132.14,132.35,131.84,131.92,7200.0,131.7845,131.9939,131.4853,131.5651,7200.0
2012-06-07 11:25:00,131.91,132.13,131.85,132.07,2700.0,131.5551,131.7745,131.4953,131.7147,2700.0
2012-06-07 11:30:00,132.09,132.15,131.76,131.84,8700.0,131.7346,131.7945,131.4055,131.4853,8700.0
2012-06-07 11:35:00,131.8,132.2,131.8,132.2,3100.0,131.4454,131.8443,131.4454,131.8443,3100.0
2012-06-07 11:40:00,132.18,132.44,132.18,132.34,10000.0,131.8244,132.0837,131.8244,131.984,10000.0
2012-06-07 11:45:00,132.43,132.43,132.11,132.39,2000.0,132.0737,132.0737,131.7546,132.0338,2000.0
2012-06-07 11:50:00,132.49,132.51,132.34,132.41,1700.0,132.1336,132.1535,131.984,132.0538,1700.0
2012-06-07 11:55:00,132.36,132.36,132.1,132.17,3600.0,132.0039,132.0039,131.7446,131.8144,3600.0
2012-06-07 12:00:00,132.1,132.1,131.82,131.82,2100.0,131.7446,131.7446,131.4654,131.4654,2100.0
2012-06-07 12:05:00,131.96,131.96,131.75,131.76,2800.0,131.605,131.605,131.3956,131.4055,2800.0
2012-06-07 12:10:00,131.74,132.25,131.68,132.21,6000.0,131.3856,131.8942,131.3257,131.8543,6000.0
2012-06-07 12:15:00,132.33,132.59,131.99,131.99,4100.0,131.974,132.2333,131.6349,131.6349,4100.0
2012-06-07 12:20:00,132.14,132.36,132.0,132.0,3000.0,131.7845,132.0039,131.6449,131.6449,3000.0
2012-06-07 12:25:00,131.94,132.14,131.92,132.14,3300.0,131.585,131.7845,131.5651,131.7845,3300.0
2012-06-07 12:30:00,132.23,132.29,131.93,132.11,3000.0,131.8743,131.9341,131.5751,131.7546,3000.0
2012-06-07 12:35:00,132.03,132.1,131.85,132.1,3100.0,131.6748,131.7446,131.4953,131.7446,3100.0
2012-06-07 12:40:00,132.09,132.12,131.69,132.06,6400.0,131.7346,131.7646,131.3357,131.7047,6400.0
2012-06-07 12:45:00,131.94,131.97,131.8,131.88,4100.0,131.585,131.615,131.4454,131.5252,4100.0
2012-06-07 12:50:00,131.95,132.21,131.95,132.12,4100.0,131.595,131.8543,131.595,131.7646,4100.0
2012-06-07 12:55:00,132.14,132.22,131.89,132.07,2600.0,131.7845,131.8643,131.5352,131.7147,2600.0
2012-06-07 13:00:00,132.15,132.23,131.9,131.9,1600.0,131.7945,131.8743,131.5452,131.5452,1600.0
2012-06-07 13:05:00,131.98,132.05,131.85,131.92,1800.0,131.6249,131.6948,131.4953,131.5651,1800.0
2012-06-07 13:10:00,131.97,132.05,131.81,131.83,1500.0,131.615,131.6948,131.4554,131.4753,1500.0
2012-06-07 13:15:00,131.97,132.07,131.9,132.04,2300.0,131.615,131.7147,131.5452,131.6848,2300.0
2012-06-07 13:20:00,132.12,132.26,132.09,132.22,4900.0,131.7646,131.9042,131.7346,131.8643,4900.0
2012-06-07 13:25:00,132.18,132.19,131.93,131.93,1700.0,131.8244,131.8344,131.5751,131.5751,1700.0
2012-06-07 13:30:00,131.87,131.99,131.78,131.8,6600.0,131.5152,131.6349,131.4255,131.4454,6600.0
2012-06-07 13:35:00,131.84,131.84,131.55,131.55,5900.0,131.4853,131.4853,131.1961,131.1961,5900.0
2012-06-07 13:40:00,131.61,131.66,131.02,131.04,15200.0,131.2559,131.3058,130.6675,130.6875,15200.0
2012-06-07 13:45:00,131.09,131.13,131.02,131.02,1600.0,130.7373,130.7772,130.6675,130.6675,1600.0
2012-06-07 13:50:00,131.14,131.14,130.85,130.87,9300.0,130.7872,130.7872,130.498,130.5179,9300.0
2012-06-07 13:55:00,130.82,131.04,130.8,130.8,5400.0,130.4681,130.6875,130.4481,130.4481,5400.0
2012-06-07 14:00:00,130.85,131.02,130.85,130.99,3200.0,130.498,130.6675,130.498,130.6376,3200.0
2012-06-07 14:05:00,130.99,131.0,130.73,130.76,3700.0,130.6376,130.6476,130.3783,130.4082,3700.0
2012-06-07 14:10:00,130.73,131.05,130.71,131.05,4500.0,130.3783,130.6974,130.3584,130.6974,4500.0
2012-06-07 14:15:00,131.0,131.26,131.0,131.18,4900.0,130.6476,130.9069,130.6476,130.8271,4900.0
2012-06-07 14:20:00,131.17,131.32,131.17,131.21,2600.0,130.8171,130.9667,130.8171,130.857,2600.0
2012-06-07 14:25:00,131.17,131.18,131.08,131.18,1400.0,130.8171,130.8271,130.7274,130.8271,1400.0
2012-06-07 14:30:00,131.09,131.09,130.75,130.75,2100.0,130.7373,130.7373,130.3982,130.3982,2100.0
2012-06-07 14:35:00,130.86,130.87,130.65,130.65,6100.0,130.508,130.5179,130.2985,130.2985,6100.0
2012-06-07 14:40:00,130.66,130.72,130.56,130.56,5000.0,130.3085,130.3683,130.2088,130.2088,5000.0
2012-06-07 14:45:00,130.68,130.74,130.59,130.63,3400.0,130.3284,130.3883,130.2387,130.2786,3400.0
2012-06-07 14:50:00,130.6,130.62,130.24,130.31,4500.0,130.2487,130.2686,129.8896,129.9594,4500.0
2012-06-07 14:55:00,130.35,130.64,130.3,130.64,13200.0,129.9993,130.2885,129.9495,130.2885,13200.0
2012-06-07 15:00:00,130.64,130.64,130.37,130.37,10100.0,130.2885,130.2885,130.0193,130.0193,10100.0
2012-06-07 15:05:00,130.36,130.37,130.0,130.18,14100.0,130.0093,130.0193,129.6503,129.8298,14100.0
2012-06-07 15:10:00,130.22,130.54,130.22,130.53,14900.0,129.8697,130.1888,129.8697,130.1788,14900.0
2012-06-07 15:15:00,130.46,130.46,129.93,130.06,13200.0,130.109,130.109,129.5805,129.7101,13200.0
2012-06-07 15:20:00,129.88,129.98,129.21,129.71,20900.0,129.5306,129.6303,128.8624,129.361,20900.0
2012-06-07 15:25:00,129.65,129.93,129.64,129.93,4600.0,129.3012,129.5805,129.2912,129.5805,4600.0
2012-06-07 15:30:00,129.96,130.01,129.49,129.87,8500.0,129.6104,129.6602,129.1416,129.5206,8500.0
2012-06-07 15:35:00,129.91,130.0,129.2,129.32,9600.0,129.5605,129.6503,128.8524,128.9721,9600.0
2012-06-07 15:40:00,129.33,129.87,129.33,129.86,10200.0,128.9821,129.5206,128.9821,129.5106,10200.0
2012-06-07 15:45:00,129.78,129.93,129.14,129.38,19600.0,129.4309,129.5805,128.7926,129.0319,19600.0
2012-06-07 15:50:00,129.34,129.36,128.88,128.91,35600.0,128.992,129.012,128.5333,128.5632,35600.0
2012-06-07 15:55:00,128.85,129.29,128.81,129.02,28000.0,128.5034,128.9422,128.4635,128.6729,28000.0
2012-06-08 09:30:00,127.65,128.35,127.27,127.4,19800.0,127.3066,128.0047,126.9276,127.0573,19800.0
2012-06-08 09:35:00,127.35,127.35,126.53,126.54,19600.0,127.0074,127.0074,126.1896,126.1996,19600.0
2012-06-08 09:40:00,126.54,126.54,126.01,126.39,9100.0,126.1996,126.1996,125.671,126.05,9100.0
2012-06-08 09:45:00,126.48,126.91,126.31,126.68,13900.0,126.1397,126.5686,125.9702,126.3392,13900.0
2012-06-08 09:50:00,126.53,127.2,126.42,126.85,11200.0,126.1896,126.8578,126.0799,126.5087,11200.0
2012-06-08 09:55:00,127.01,127.52,126.87,127.49,18400.0,126.6683,127.1769,126.5287,127.147,18400.0
2012-06-08 10:00:00,127.55,128.3,127.55,128.3,8300.0,127.2069,127.9548,127.2069,127.9548,8300.0
2012-06-08 10:05:00,128.41,129.0,128.41,128.71,2900.0,128.0645,128.653,128.0645,128.3637,2900.0
2012-06-08 10:10:00,128.62,128.62,127.92,128.0,8300.0,128.274,128.274,127.5759,127.6556,8300.0
2012-06-08 10:15:00,128.06,128.45,128.01,128.45,2800.0,127.7155,128.1044,127.6656,128.1044,2800.0
2012-06-08 10:20:00,128.35,128.78,128.3,128.57,5200.0,128.0047,128.4335,127.9548,128.2241,5200.0
2012-06-08 10:25:00,128.59,128.87,128.47,128.79,19300.0,128.2441,128.5233,128.1244,128.4435,19300.0
2012-06-08 10:30:00,128.72,129.13,128.7,129.13,27200.0,128.3737,128.7826,128.3538,128.7826,27200.0
2012-06-08 10:35:00,129.12,129.66,129.12,129.52,2600.0,128.7726,129.3112,128.7726,129.1716,2600.0
2012-06-08 10:40:00,129.37,129.43,129.1,129.33,20900.0,129.022,129.0818,128.7527,128.9821,20900.0
2012-06-08 10:45:00,129.27,129.68,129.25,129.5,4700.0,128.9222,129.3311,128.9023,129.1516,4700.0
2012-06-08 10:50:00,129.57,129.59,129.27,129.42,6700.0,129.2214,129.2414,128.9222,129.0718,6700.0
2012-06-08 10:55:00,129.52,130.06,129.49,130.06,2800.0,129.1716,129.7101,129.1416,129.7101,2800.0
2012-06-08 11:00:00,129.91,129.99,129.64,129.64,1600.0,129.5605,129.6403,129.2912,129.2912,1600.0
2012-06-08 11:05:00,129.52,129.66,129.14,129.2,4100.0,129.1716,129.3112,128.7926,128.8524,4100.0
2012-06-08 11:10:00,129.2,129.27,129.12,129.16,1800.0,128.8524,128.9222,128.7726,128.8125,1800.0
2012-06-08 11:15:00,129.22,129.23,128.86,128.86,1700.0,128.8724,128.8823,128.5133,128.5133,1700.0
2012-06-08 11:20:00,128.91,129.39,128.91,129.31,3400.0,128.5632,129.0419,128.5632,128.9621,3400.0
2012-06-08 11:25:00,129.31,129.52,129.31,129.46,2600.0,128.9621,129.1716,128.9621,129.1117,2600.0
2012-06-08 11:30:00,129.62,129.88,129.58,129.83,2400.0,129.2713,129.5306,129.2314,129.4807,2400.0
2012-06-08 11:35:00,129.81,129.81,129.63,129.74,6100.0,129.4608,129.4608,129.2813,129.391,6100.0
2012-06-08 11:40:00,129.62,130.0,129.61,129.81,3300.0,129.2713,129.6503,129.2613,129.4608,3300.0
2012-06-08 11:45:00,129.88,130.29,129.83,130.29,8400.0,129.5306,129.9395,129.4807,129.9395,8400.0
2012-06-08 11:50:00,130.27,130.28,129.86,129.93,6100.0,129.9195,129.9295,129.5106,129.5805,6100.0
2012-06-08 11:55:00,129.99,129.99,129.67,129.67,5600.0,129.6403,129.6403,129.3212,129.3212,5600.0
2012-06-08 12:00:00,129.59,129.68,129.35,129.5,28200.0,129.2414,129.3311,129.002,129.1516,28200.0
2012-06-08 12:05:00,129.5,129.77,129.35,129.39,8800.0,129.1516,129.4209,129.002,129.0419,8800.0
2012-06-08 12:10:00,129.33,129.38,129.05,129.3,6600.0,128.9821,129.0319,128.7028,128.9521,6600.0
2012-06-08 12:15:00,129.26,129.3,129.02,129.14,4300.0,128.9123,128.9521,128.6729,128.7926,4300.0
2012-06-08 12:20:00,129.07,129.17,128.97,129.02,3100.0,128.7228,128.8225,128.623,128.6729,3100.0
2012-06-08 12:25:00,129.01,129.08,128.86,128.89,10300.0,128.6629,128.7327,128.5133,128.5433,10300.0
2012-06-08 12:30:00,128.94,129.28,128.94,129.14,5400.0,128.5931,128.9322,128.5931,128.7926,5400.0
2012-06-08 12:35:00,129.09,129.17,128.83,128.83,5800.0,128.7427,128.8225,128.4834,128.4834,5800.0
2012-06-08 12:40:00,128.91,128.99,128.64,128.64,2800.0,128.5632,128.643,128.2939,128.2939,2800.0
2012-06-08 12:45:00,128.63,128.78,128.58,128.65,3100.0,128.284,128.4335,128.2341,128.3039,3100.0
2012-06-08 12:50:00,128.68,128.86,128.5,128.69,6200.0,128.3338,128.5133,128.1543,128.3438,6200.0
2012-06-08 12:55:00,128.75,129.27,128.75,129.27,2300.0,128.4036,128.9222,128.4036,128.9222,2300.0
2012-06-08 13:00:00,129.26,129.5,129.15,129.5,2200.0,128.9123,129.1516,128.8026,129.1516,2200.0
2012-06-08 13:05:00,129.46,129.48,129.19,129.19,2600.0,129.1117,129.1317,128.8424,128.8424,2600.0
2012-06-08 13:10:00,129.2,129.25,129.08,129.19,2300.0,128.8524,128.9023,128.7327,128.8424,2300.0
2012-06-08 13:15:00,129.26,129.59,129.17,129.58,4700.0,128.9123,129.2414,128.8225,129.2314,4700.0
2012-06-08 13:20:00,129.37,129.64,129.24,129.53,3100.0,129.022,129.2912,128.8923,129.1815,3100.0
2012-06-08 13:25:00,129.37,129.49,129.3,129.47,1400.0,129.022,129.1416,128.9521,129.1217,1400.0
2012-06-08 13:30:00,129.56,129.78,129.55,129.65,1700.0,129.2114,129.4309,129.2015,129.3012,1700.0
2012-06-08 13:35:00,129.62,130.14,129.61,130.14,2000.0,129.2713,129.7899,129.2613,129.7899,2000.0
2012-06-08 13:40:00,130.09,130.09,129.77,129.83,3200.0,129.74,129.74,129.4209,129.4807,3200.0
2012-06-08 13:45:00,129.89,130.2,129.89,130.1,2300.0,129.5406,129.8497,129.5406,129.75,2300.0
2012-06-08 13:50:00,130.25,130.25,130.05,130.14,2500.0,129.8996,129.8996,129.7001,129.7899,2500.0
2012-06-08 13:55:00,130.29,130.41,129.94,129.98,2900.0,129.9395,130.0592,129.5904,129.6303,2900.0
2012-06-08 14:00:00,130.02,130.02,129.75,129.75,1500.0,129.6702,129.6702,129.4009,129.4009,1500.0
2012-06-08 14:05:00,129.74,129.77,129.56,129.6,7500.0,129.391,129.4209,129.2114,129.2513,7500.0
2012-06-08 14:10:00,129.69,129.69,129.32,129.46,9000.0,129.3411,129.3411,128.9721,129.1117,9000.0
2012-06-08 14:15:00,129.39,129.39,129.17,129.25,2500.0,129.0419,129.0419,128.8225,128.9023,2500.0
2012-06-08 14:20:00,129.15,129.3,129.15,129.3,3300.0,128.8026,128.9521,128.8026,128.9521,3300.0
2012-06-08 14:25:00,129.29,129.34,129.21,129.3,2800.0,128.9422,128.992,128.8624,128.9521,2800.0
2012-06-08 14:30:00,129.3,129.3,129.15,129.24,5900.0,128.9521,128.9521,128.8026,128.8923,5900.0
2012-06-08 14:35:00,129.31,129.33,129.16,129.3,2500.0,128.9621,128.9821,128.8125,128.9521,2500.0
2012-06-08 14:40:00,129.26,129.41,129.17,129.35,3400.0,128.9123,129.0619,128.8225,129.002,3400.0
2012-06-08 14:45:00,129.33,129.39,129.13,129.17,1700.0,128.9821,129.0419,128.7826,128.8225,1700.0
2012-06-08 14:50:00,129.13,129.21,129.09,129.16,3500.0,128.7826,128.8624,128.7427,128.8125,3500.0
2012-06-08 14:55:00,129.19,129.36,129.15,129.15,2400.0,128.8424,129.012,128.8026,128.8026,2400.0
2012-06-08 15:00:00,129.18,129.27,129.08,129.19,3500.0,128.8325,128.9222,128.7327,128.8424,3500.0
2012-06-08 15:05:00,129.25,129.39,129.17,129.27,3500.0,128.9023,129.0419,128.8225,128.9222,3500.0
2012-06-08 15:10:00,129.29,129.56,129.24,129.28,6200.0,128.9422,129.2114,128.8923,128.9322,6200.0
2012-06-08 15:15:00,129.4,129.68,129.4,129.68,2100.0,129.0519,129.3311,129.0519,129.3311,2100.0
2012-06-08 15:20:00,129.73,129.75,129.59,129.62,2000.0,129.381,129.4009,129.2414,129.2713,2000.0
2012-06-08 15:25:00,129.68,129.72,129.31,129.47,8100.0,129.3311,129.371,128.9621,129.1217,8100.0
2012-06-08 15:30:00,129.41,129.72,129.4,129.51,7900.0,129.0619,129.371,129.0519,129.1616,7900.0
2012-06-08 15:35:00,129.58,129.7,129.57,129.7,3700.0,129.2314,129.3511,129.2214,129.3511,3700.0
2012-06-08 15:40:00,129.7,129.82,129.6,129.64,9400.0,129.3511,129.4707,129.2513,129.2912,9400.0
2012-06-08 15:45:00,129.67,129.8,129.43,129.54,17200.0,129.3212,129.4508,129.0818,129.1915,17200.0
2012-06-08 15:50:00,129.56,129.9,129.41,129.69,15000.0,129.2114,129.5505,129.0619,129.3411,15000.0
2012-06-08 15:55:00,129.71,129.75,129.51,129.64,17800.0,129.361,129.4009,129.1616,129.2912,17800.0
2012-06-11 09:30:00,131.2,131.2,129.83,130.84,28200.0,130.847,130.847,129.4807,130.488,28200.0
2012-06-11 09:35:00,130.95,131.99,130.26,130.26,17300.0,130.5977,131.6349,129.9096,129.9096,17300.0
2012-06-11 09:40:00,130.26,130.26,128.82,128.99,14800.0,129.9096,129.9096,128.4734,128.643,14800.0
2012-06-11 09:45:00,128.86,129.32,128.64,129.22,4600.0,128.5133,128.9721,128.2939,128.8724,4600.0
2012-06-11 09:50:00,129.2,130.09,129.2,129.69,6400.0,128.8524,129.74,128.8524,129.3411,6400.0
2012-06-11 09:55:00,129.67,129.96,129.64,129.89,1500.0,129.3212,129.6104,129.2912,129.5406,1500.0
2012-06-11 10:00:00,130.0,130.23,129.76,129.85,11800.0,129.6503,129.8796,129.4109,129.5007,11800.0
2012-06-11 10:05:00,130.0,130.06,129.08,129.51,26700.0,129.6503,129.7101,128.7327,129.1616,26700.0
2012-06-11 10:10:00,129.51,129.76,129.38,129.64,6500.0,129.1616,129.4109,129.0319,129.2912,6500.0
2012-06-11 10:15:00,129.75,129.86,129.42,129.48,21900.0,129.4009,129.5106,129.0718,129.1317,21900.0
2012-06-11 10:20:00,129.38,129.65,129.36,129.36,1600.0,129.0319,129.3012,129.012,129.012,1600.0
2012-06-11 10:25:00,129.39,129.39,128.92,129.02,3200.0,129.0419,129.0419,128.5732,128.6729,3200.0
2012-06-11 10:30:00,129.1,129.64,129.0,129.64,8800.0,128.7527,129.2912,128.653,129.2912,8800.0
2012-06-11 10:35:00,129.74,130.19,129.59,130.04,2100.0,129.391,129.8398,129.2414,129.6902,2100.0
2012-06-11 10:40:00,129.96,129.96,129.68,129.76,2200.0,129.6104,129.6104,129.3311,129.4109,2200.0
2012-06-11 10:45:00,129.83,130.01,129.68,130.01,2600.0,129.4807,129.6602,129.3311,129.6602,2600.0
2012-06-11 10:50:00,129.97,129.97,129.51,129.64,6100.0,129.6203,129.6203,129.1616,129.2912,6100.0
2012-06-11 10:55:00,129.51,129.78,129.32,129.78,1300.0,129.1616,129.4309,128.9721,129.4309,1300.0
2012-06-11 11:00:00,129.74,130.02,129.54,129.75,3700.0,129.391,129.6702,129.1915,129.4009,3700.0
2012-06-11 11:05:00,129.81,130.11,129.81,130.01,3100.0,129.4608,129.76,129.4608,129.6602,3100.0
2012-06-11 11:10:00,130.12,130.25,129.92,129.92,3300.0,129.7699,129.8996,129.5705,129.5705,3300.0
2012-06-11 11:15:00,129.84,129.94,129.71,129.71,2800.0,129.4907,129.5904,129.361,129.361,2800.0
2012-06-11 11:20:00,129.74,129.97,129.61,129.85,1800.0,129.391,129.6203,129.2613,129.5007,1800.0
2012-06-11 11:25:00,129.84,129.86,129.71,129.71,900.0,129.4907,129.5106,129.361,129.361,900.0
2012-06-11 11:30:00,129.65,130.03,129.6,130.03,1300.0,129.3012,129.6802,129.2513,129.6802,1300.0
2012-06-11 11:35:00,129.97,130.06,129.72,129.96,4900.0,129.6203,129.7101,129.371,129.6104,4900.0
2012-06-11 11:40:00,129.84,129.9,129.54,129.54,2400.0,129.4907,129.5505,129.1915,129.1915,2400.0
2012-06-11 11:45:00,129.46,129.47,129.09,129.44,2800.0,129.1117,129.1217,128.7427,129.0918,2800.0
2012-06-11 11:50:00,129.35,129.35,128.94,129.16,2200.0,129.002,129.002,128.5931,128.8125,2200.0
2012-06-11 11:55:00,129.1,129.85,128.9,129.64,3700.0,128.7527,129.5007,128.5532,129.2912,3700.0
2012-06-11 12:00:00,129.62,129.62,129.2,129.31,3300.0,129.2713,129.2713,128.8524,128.9621,3300.0
2012-06-11 12:05:00,129.41,129.57,128.97,129.16,5100.0,129.0619,129.2214,128.623,128.8125,5100.0
2012-06-11 12:10:00,129.06,129.37,128.84,129.11,4700.0,128.7128,129.022,128.4934,128.7627,4700.0
2012-06-11 12:15:00,129.03,129.03,128.84,128.84,3200.0,128.6829,128.6829,128.4934,128.4934,3200.0
2012-06-11 12:20:00,129.01,129.01,128.62,128.87,3000.0,128.6629,128.6629,128.274,128.5233,3000.0
2012-06-11 12:25:00,128.75,129.0,128.75,128.81,1500.0,128.4036,128.653,128.4036,128.4635,1500.0
2012-06-11 12:30:00,128.81,129.05,128.74,128.9,3400.0,128.4635,128.7028,128.3937,128.5532,3400.0
2012-06-11 12:35:00,129.01,129.05,128.81,128.9,3500.0,128.6629,128.7028,128.4635,128.5532,3500.0
2012-06-11 12:40:00,129.01,129.01,128.91,128.91,600.0,128.6629,128.6629,128.5632,128.5632,600.0
2012-06-11 12:45:00,129.05,129.05,128.96,129.0,700.0,128.7028,128.7028,128.6131,128.653,700.0
2012-06-11 12:50:00,128.86,129.04,128.6,128.6,2000.0,128.5133,128.6928,128.254,128.254,2000.0
2012-06-11 12:55:00,128.6,128.68,128.45,128.52,4400.0,128.254,128.3338,128.1044,128.1742,4400.0
2012-06-11 13:00:00,128.52,128.79,128.33,128.72,2200.0,128.1742,128.4435,127.9848,128.3737,2200.0
2012-06-11 13:05:00,128.88,128.88,128.63,128.72,600.0,128.5333,128.5333,128.284,128.3737,600.0
2012-06-11 13:10:00,128.69,128.7,128.49,128.69,4100.0,128.3438,128.3538,128.1443,128.3438,4100.0
2012-06-11 13:15:00,128.67,128.76,128.5,128.58,5100.0,128.3238,128.4136,128.1543,128.2341,5100.0
2012-06-11 13:20:00,128.57,128.72,128.49,128.51,4600.0,128.2241,128.3737,128.1443,128.1643,4600.0
2012-06-11 13:25:00,128.5,128.83,128.5,128.73,3900.0,128.1543,128.4834,128.1543,128.3837,3900.0
2012-06-11 13:30:00,128.69,128.77,128.37,128.49,6400.0,128.3438,128.4236,128.0247,128.1443,6400.0
2012-06-11 13:35:00,128.5,128.88,128.49,128.51,4900.0,128.1543,128.5333,128.1443,128.1643,4900.0
2012-06-11 13:40:00,128.51,128.54,128.47,128.53,500.0,128.1643,128.1942,128.1244,128.1842,500.0
2012-06-11 13:45:00,128.52,128.6,128.47,128.5,2600.0,128.1742,128.254,128.1244,128.1543,2600.0
2012-06-11 13:50:00,128.5,128.77,128.46,128.65,3900.0,128.1543,128.4236,128.1144,128.3039,3900.0
2012-06-11 13:55:00,128.65,128.65,128.49,128.52,2200.0,128.3039,128.3039,128.1443,128.1742,2200.0
2012-06-11 14:00:00,128.49,128.49,127.89,128.08,5700.0,128.1443,128.1443,127.5459,127.7354,5700.0
2012-06-11 14:05:00,127.91,128.07,127.57,127.57,6800.0,127.5659,127.7255,127.2268,127.2268,6800.0
2012-06-11 14:10:00,127.56,127.78,127.5,127.67,2800.0,127.2168,127.4362,127.157,127.3265,2800.0
2012-06-11 14:15:00,127.74,127.78,127.29,127.39,3200.0,127.3963,127.4362,126.9476,127.0473,3200.0
2012-06-11 14:20:00,127.47,127.73,127.16,127.69,4300.0,127.1271,127.3864,126.8179,127.3465,4300.0
2012-06-11 14:25:00,127.67,127.83,127.67,127.69,3600.0,127.3265,127.4861,127.3265,127.3465,3600.0
2012-06-11 14:30:00,127.75,127.98,127.74,127.93,2000.0,127.4063,127.6357,127.3963,127.5858,2000.0
2012-06-11 14:35:00,127.87,127.87,127.59,127.71,2400.0,127.526,127.526,127.2467,127.3664,2400.0
2012-06-11 14:40:00,127.82,127.83,127.61,127.71,5700.0,127.4761,127.4861,127.2667,127.3664,5700.0
2012-06-11 14:45:00,127.66,127.69,127.52,127.54,2800.0,127.3166,127.3465,127.1769,127.1969,2800.0
2012-06-11 14:50:00,127.52,127.63,127.24,127.26,2600.0,127.1769,127.2866,126.8977,126.9176,2600.0
2012-06-11 14:55:00,127.25,127.36,127.08,127.08,12600.0,126.9077,127.0174,126.7381,126.7381,12600.0
2012-06-11 15:00:00,127.18,127.36,126.83,126.93,15100.0,126.8379,127.0174,126.4888,126.5885,15100.0
2012-06-11 15:05:00,126.94,127.16,126.87,126.95,10900.0,126.5985,126.8179,126.5287,126.6085,10900.0
2012-06-11 15:10:00,126.93,127.05,126.76,126.84,9900.0,126.5885,126.7082,126.419,126.4988,9900.0
2012-06-11 15:15:00,126.8,126.89,126.61,126.74,8300.0,126.4589,126.5486,126.2694,126.399,8300.0
2012-06-11 15:20:00,126.64,126.85,126.55,126.85,7100.0,126.2993,126.5087,126.2095,126.5087,7100.0
2012-06-11 15:25:00,126.87,127.04,126.63,126.89,10100.0,126.5287,126.6982,126.2893,126.5486,10100.0
2012-06-11 15:30:00,126.99,127.12,126.87,127.05,9200.0,126.6484,126.778,126.5287,126.7082,9200.0
2012-06-11 15:35:00,126.96,127.47,126.96,127.41,5900.0,126.6184,127.1271,126.6184,127.0672,5900.0
2012-06-11 15:40:00,127.43,127.69,127.23,127.23,12700.0,127.0872,127.3465,126.8877,126.8877,12700.0
2012-06-11 15:45:00,127.26,127.34,126.92,126.92,5600.0,126.9176,126.9974,126.5786,126.5786,5600.0
2012-06-11 15:50:00,127.03,127.06,126.77,127.0,20500.0,126.6883,126.7182,126.429,126.6583,20500.0
2012-06-11 15:55:00,126.99,127.01,126.57,126.85,26200.0,126.6484,126.6683,126.2295,126.5087,26200.0
2012-06-12 09:30:00,127.56,128.66,127.56,128.66,6000.0,127.2168,128.3139,127.2168,128.3139,6000.0
2012-06-12 09:35:00,128.5,128.53,126.93,126.96,21800.0,128.1543,128.1842,126.5885,126.6184,21800.0
2012-06-12 09:40:00,127.23,127.59,126.3,126.87,10600.0,126.8877,127.2467,125.9602,126.5287,10600.0
2012-06-12 09:45:00,126.78,126.78,126.39,126.5,5800.0,126.4389,126.4389,126.05,126.1597,5800.0
2012-06-12 09:50:00,126.51,126.62,126.35,126.47,3400.0,126.1697,126.2794,126.0101,126.1298,3400.0
2012-06-12 09:55:00,126.34,126.59,126.06,126.42,4300.0,126.0001,126.2494,125.7209,126.0799,4300.0
2012-06-12 10:00:00,126.5,126.61,126.37,126.47,5900.0,126.1597,126.2694,126.03,126.1298,5900.0
2012-06-12 10:05:00,126.39,126.51,125.68,125.78,4800.0,126.05,126.1697,125.3419,125.4416,4800.0
2012-06-12 10:10:00,125.67,125.98,125.67,125.71,5500.0,125.3319,125.6411,125.3319,125.3718,5500.0
2012-06-12 10:15:00,125.64,125.83,125.32,125.54,9100.0,125.302,125.4915,124.9829,125.2023,9100.0
2012-06-12 10:20:00,125.4,125.49,124.94,125.13,9800.0,125.0626,125.1524,124.6039,124.7934,9800.0
2012-06-12 10:25:00,125.28,125.66,125.27,125.5,9400.0,124.943,125.3219,124.933,125.1624,9400.0
2012-06-12 10:30:00,125.21,125.38,125.03,125.12,2800.0,124.8732,125.0427,124.6936,124.7834,2800.0
2012-06-12 10:35:00,125.11,125.34,124.78,124.78,11200.0,124.7734,125.0028,124.4443,124.4443,11200.0
2012-06-12 10:40:00,124.78,125.49,124.78,125.43,8000.0,124.4443,125.1524,124.4443,125.0926,8000.0
2012-06-12 10:45:00,125.48,126.14,125.38,126.14,4400.0,125.1424,125.8006,125.0427,125.8006,4400.0
2012-06-12 10:50:00,126.23,126.42,125.54,125.78,24400.0,125.8904,126.0799,125.2023,125.4416,24400.0
2012-06-12 10:55:00,125.78,125.94,125.31,125.46,13800.0,125.4416,125.6012,124.9729,125.1225,13800.0
2012-06-12 11:00:00,125.65,126.31,125.65,126.31,4700.0,125.312,125.9702,125.312,125.9702,4700.0
2012-06-12 11:05:00,126.36,126.78,126.35,126.53,8400.0,126.0201,126.4389,126.0101,126.1896,8400.0
2012-06-12 11:10:00,126.58,126.8,126.3,126.33,11900.0,126.2395,126.4589,125.9602,125.9901,11900.0
2012-06-12 11:15:00,126.39,126.49,126.11,126.2,4900.0,126.05,126.1497,125.7707,125.8605,4900.0
2012-06-12 11:20:00,126.27,126.99,126.27,126.79,2300.0,125.9303,126.6484,125.9303,126.4489,2300.0
2012-06-12 11:25:00,126.94,127.2,126.79,127.0,6500.0,126.5985,126.8578,126.4489,126.6583,6500.0
2012-06-12 11:30:00,127.0,127.0,126.78,126.78,3600.0,126.6583,126.6583,126.4389,126.4389,3600.0
2012-06-12 11:35:00,126.71,127.03,126.64,126.94,9500.0,126.3691,126.6883,126.2993,126.5985,9500.0
2012-06-12 11:40:00,127.05,127.34,126.97,127.34,2600.0,126.7082,126.9974,126.6284,126.9974,2600.0
2012-06-12 11:45:00,127.36,127.63,127.36,127.47,1800.0,127.0174,127.2866,127.0174,127.1271,1800.0
2012-06-12 11:50:00,127.44,127.53,127.26,127.26,1700.0,127.0972,127.1869,126.9176,126.9176,1700.0
2012-06-12 11:55:00,127.46,127.47,127.2,127.33,2700.0,127.1171,127.1271,126.8578,126.9874,2700.0
2012-06-12 12:00:00,127.42,127.99,127.42,127.73,4200.0,127.0772,127.6457,127.0772,127.3864,4200.0
2012-06-12 12:05:00,127.79,127.79,127.33,127.44,1900.0,127.4462,127.4462,126.9874,127.0972,1900.0
2012-06-12 12:10:00,127.31,127.43,127.05,127.39,1500.0,126.9675,127.0872,126.7082,127.0473,1500.0
2012-06-12 12:15:00,127.53,127.53,127.17,127.37,4000.0,127.1869,127.1869,126.8279,127.0273,4000.0
2012-06-12 12:20:00,127.33,127.38,127.19,127.34,7700.0,126.9874,127.0373,126.8478,126.9974,7700.0
2012-06-12 12:25:00,127.35,127.48,127.23,127.25,1300.0,127.0074,127.137,126.8877,126.9077,1300.0
2012-06-12 12:30:00,127.3,127.33,127.2,127.2,700.0,126.9575,126.9874,126.8578,126.8578,700.0
2012-06-12 12:35:00,127.33,127.33,127.31,127.31,500.0,126.9874,126.9874,126.9675,126.9675,500.0
2012-06-12 12:40:00,127.14,127.14,127.14,127.14,300.0,126.798,126.798,126.798,126.798,300.0
2012-06-12 12:45:00,127.18,127.35,126.96,126.96,3700.0,126.8379,127.0074,126.6184,126.6184,3700.0
2012-06-12 12:50:00,127.09,127.27,127.02,127.18,2800.0,126.7481,126.9276,126.6783,126.8379,2800.0
2012-06-12 12:55:00,127.0,127.12,126.85,127.12,1400.0,126.6583,126.778,126.5087,126.778,1400.0
2012-06-12 13:00:00,127.25,127.3,127.1,127.2,2200.0,126.9077,126.9575,126.7581,126.8578,2200.0
2012-06-12 13:05:00,127.17,127.27,126.95,127.08,5600.0,126.8279,126.9276,126.6085,126.7381,5600.0
2012-06-12 13:10:00,127.04,127.41,127.03,127.15,14200.0,126.6982,127.0672,126.6883,126.8079,14200.0
2012-06-12 13:15:00,127.08,127.17,126.98,127.08,3700.0,126.7381,126.8279,126.6384,126.7381,3700.0
2012-06-12 13:20:00,127.17,127.33,126.88,126.88,2800.0,126.8279,126.9874,126.5387,126.5387,2800.0
2012-06-12 13:25:00,126.79,126.97,126.79,126.84,2300.0,126.4489,126.6284,126.4489,126.4988,2300.0
2012-06-12 13:30:00,126.88,127.05,126.8,127.05,5900.0,126.5387,126.7082,126.4589,126.7082,5900.0
2012-06-12 13:35:00,127.13,127.46,127.13,127.46,2800.0,126.788,127.1171,126.788,127.1171,2800.0
2012-06-12 13:40:00,127.51,127.52,127.17,127.35,8300.0,127.167,127.1769,126.8279,127.0074,8300.0
2012-06-12 13:45:00,127.35,127.35,127.15,127.15,21800.0,127.0074,127.0074,126.8079,126.8079,21800.0
2012-06-12 13:50:00,127.24,127.51,126.94,127.15,4400.0,126.8977,127.167,126.5985,126.8079,4400.0
2012-06-12 13:55:00,127.3,127.3,127.21,127.25,600.0,126.9575,126.9575,126.8678,126.9077,600.0
2012-06-12 14:00:00,127.41,127.71,127.37,127.67,2800.0,127.0672,127.3664,127.0273,127.3265,2800.0
2012-06-12 14:05:00,127.82,127.82,127.53,127.72,700.0,127.4761,127.4761,127.1869,127.3764,700.0
2012-06-12 14:10:00,127.78,127.95,127.71,127.95,3200.0,127.4362,127.6058,127.3664,127.6058,3200.0
2012-06-12 14:15:00,127.89,127.89,127.64,127.64,7200.0,127.5459,127.5459,127.2966,127.2966,7200.0
2012-06-12 14:20:00,127.6,127.75,127.4,127.63,5500.0,127.2567,127.4063,127.0573,127.2866,5500.0
2012-06-12 14:25:00,127.52,127.6,127.3,127.54,2800.0,127.1769,127.2567,126.9575,127.1969,2800.0
2012-06-12 14:30:00,127.59,127.83,127.59,127.72,2800.0,127.2467,127.4861,127.2467,127.3764,2800.0
2012-06-12 14:35:00,127.76,127.8,127.63,127.65,4200.0,127.4163,127.4562,127.2866,127.3066,4200.0
2012-06-12 14:40:00,127.64,127.67,127.43,127.54,3100.0,127.2966,127.3265,127.0872,127.1969,3100.0
2012-06-12 14:45:00,127.62,127.66,127.47,127.65,2300.0,127.2767,127.3166,127.1271,127.3066,2300.0
2012-06-12 14:50:00,127.63,127.63,127.35,127.52,2200.0,127.2866,127.2866,127.0074,127.1769,2200.0
2012-06-12 14:55:00,127.41,127.56,127.25,127.39,5700.0,127.0672,127.2168,126.9077,127.0473,5700.0
2012-06-12 15:00:00,127.51,127.76,127.48,127.58,3300.0,127.167,127.4163,127.137,127.2368,3300.0
2012-06-12 15:05:00,127.59,127.66,127.58,127.59,1000.0,127.2467,127.3166,127.2368,127.2467,1000.0
2012-06-12 15:10:00,127.65,127.72,127.33,127.37,6300.0,127.3066,127.3764,126.9874,127.0273,6300.0
2012-06-12 15:15:00,127.3,127.68,127.26,127.43,6100.0,126.9575,127.3365,126.9176,127.0872,6100.0
2012-06-12 15:20:00,127.42,127.58,127.19,127.4,10800.0,127.0772,127.2368,126.8478,127.0573,10800.0
2012-06-12 15:25:00,127.41,127.91,127.41,127.91,3400.0,127.0672,127.5659,127.0672,127.5659,3400.0
2012-06-12 15:30:00,127.85,127.91,127.47,127.54,5800.0,127.506,127.5659,127.1271,127.1969,5800.0
2012-06-12 15:35:00,127.54,128.0,127.49,127.63,10100.0,127.1969,127.6556,127.147,127.2866,10100.0
2012-06-12 15:40:00,127.64,128.23,127.61,127.99,12400.0,127.2966,127.885,127.2667,127.6457,12400.0
2012-06-12 15:45:00,128.13,128.25,127.85,127.87,8200.0,127.7853,127.905,127.506,127.526,8200.0
2012-06-12 15:50:00,127.87,128.0,127.71,127.9,21000.0,127.526,127.6556,127.3664,127.5559,21000.0
2012-06-12 15:55:00,127.84,128.02,127.7,127.87,19900.0,127.4961,127.6756,127.3565,127.526,19900.0
2012-06-13 09:30:00,123.82,124.59,120.12,120.85,139800.0,123.4869,124.2548,119.7968,120.5249,139800.0
2012-06-13 09:35:00,120.99,121.32,120.5,121.1,120200.0,120.6645,120.9936,120.1758,120.7742,120200.0
2012-06-13 09:40:00,121.02,121.2,120.75,121.0,184000.0,120.6944,120.8739,120.4252,120.6745,184000.0
2012-06-13 09:45:00,121.01,121.02,120.13,120.13,104800.0,120.6845,120.6944,119.8068,119.8068,104800.0
2012-06-13 09:50:00,120.13,120.19,117.86,118.21,159000.0,119.8068,119.8667,117.5429,117.892,159000.0
2012-06-13 09:55:00,118.07,118.14,117.22,117.82,187100.0,117.7524,117.8222,116.9046,117.503,187100.0
2012-06-13 10:00:00,118.0,118.66,117.51,118.66,95100.0,117.6825,118.3408,117.1939,118.3408,95100.0
2012-06-13 10:05:00,118.51,119.75,118.38,119.75,95300.0,118.1912,119.4278,118.0615,119.4278,95300.0
2012-06-13 10:10:00,119.66,119.98,118.26,118.32,110300.0,119.3381,119.6572,117.9418,118.0017,110300.0
2012-06-13 10:15:00,118.39,118.63,117.7,117.87,77600.0,118.0715,118.3109,117.3834,117.5529,77600.0
2012-06-13 10:20:00,117.89,118.28,117.5,118.0,71500.0,117.5728,117.9618,117.1839,117.6825,71500.0
2012-06-13 10:25:00,118.0,118.4,117.65,118.18,99600.0,117.6825,118.0815,117.3335,117.8621,99600.0
2012-06-13 10:30:00,118.11,118.4,117.64,118.14,34800.0,117.7923,118.0815,117.3235,117.8222,34800.0
2012-06-13 10:35:00,118.19,118.43,118.0,118.4,49900.0,117.872,118.1114,117.6825,118.0815,49900.0
2012-06-13 10:40:00,118.4,118.45,118.15,118.28,30100.0,118.0815,118.1313,117.8321,117.9618,30100.0
2012-06-13 10:45:00,118.34,118.37,117.83,118.04,22900.0,118.0216,118.0516,117.513,117.7224,22900.0
2012-06-13 10:50:00,118.15,118.45,117.85,117.87,23800.0,117.8321,118.1313,117.533,117.5529,23800.0
2012-06-13 10:55:00,118.13,118.43,118.0,118.31,21100.0,117.8122,118.1114,117.6825,117.9917,21100.0
2012-06-13 11:00:00,118.26,118.27,116.9,117.19,44300.0,117.9418,117.9518,116.5855,116.8747,44300.0
2012-06-13 11:05:00,117.2,117.55,117.03,117.04,17900.0,116.8847,117.2338,116.7152,116.7251,17900.0
2012-06-13 11:10:00,117.09,117.3,116.48,117.02,53500.0,116.775,116.9844,116.1666,116.7052,53500.0
2012-06-13 11:15:00,117.09,117.16,116.77,116.78,31600.0,116.775,116.8448,116.4559,116.4658,31600.0
2012-06-13 11:20:00,116.88,117.13,116.77,117.03,48000.0,116.5656,116.8149,116.4559,116.7152,48000.0
2012-06-13 11:25:00,117.07,117.36,116.99,117.07,23700.0,116.7551,117.0443,116.6753,116.7551,23700.0
2012-06-13 11:30:00,117.05,118.11,117.0,118.05,27400.0,116.7351,117.7923,116.6852,117.7324,27400.0
2012-06-13 11:35:00,118.15,118.15,117.25,117.26,5500.0,117.8321,117.8321,116.9346,116.9445,5500.0
2012-06-13 11:40:00,117.26,117.41,117.17,117.19,18000.0,116.9445,117.0941,116.8548,116.8747,18000.0
2012-06-13 11:45:00,117.17,117.17,116.84,116.9,17800.0,116.8548,116.8548,116.5257,116.5855,17800.0
2012-06-13 11:50:00,117.03,117.37,116.98,117.29,91800.0,116.7152,117.0542,116.6653,116.9745,91800.0
2012-06-13 11:55:00,117.29,117.7,117.17,117.58,10000.0,116.9745,117.3834,116.8548,117.2637,10000.0
2012-06-13 12:00:00,117.64,117.7,117.26,117.5,20800.0,117.3235,117.3834,116.9445,117.1839,20800.0
2012-06-13 12:05:00,117.52,117.7,117.28,117.56,20400.0,117.2038,117.3834,116.9645,117.2437,20400.0
2012-06-13 12:10:00,117.57,118.13,117.56,118.0,15400.0,117.2537,117.8122,117.2437,117.6825,15400.0
2012-06-13 12:15:00,118.11,118.11,117.8,118.04,10200.0,117.7923,117.7923,117.4831,117.7224,10200.0
2012-06-13 12:20:00,118.1,118.25,117.71,117.75,26300.0,117.7823,117.9319,117.3933,117.4332,26300.0
2012-06-13 12:25:00,117.83,118.15,117.83,118.05,17700.0,117.513,117.8321,117.513,117.7324,17700.0
2012-06-13 12:30:00,118.01,118.16,117.98,118.1,25100.0,117.6925,117.8421,117.6626,117.7823,25100.0
2012-06-13 12:35:00,118.2,119.0,118.12,118.95,36500.0,117.882,118.6799,117.8022,118.63,36500.0
2012-06-13 12:40:00,118.98,119.15,118.85,119.09,32900.0,118.6599,118.8295,118.5303,118.7696,32900.0
2012-06-13 12:45:00,119.16,119.58,119.11,119.57,55300.0,118.8394,119.2583,118.7896,119.2483,55300.0
2012-06-13 12:50:00,119.47,119.5,118.66,118.77,11800.0,119.1486,119.1785,118.3408,118.4505,11800.0
2012-06-13 12:55:00,118.74,118.87,118.61,118.68,3200.0,118.4206,118.5502,118.2909,118.3607,3200.0
2012-06-13 13:00:00,118.66,118.79,118.44,118.52,8400.0,118.3408,118.4704,118.1214,118.2011,8400.0
2012-06-13 13:05:00,118.56,118.87,118.5,118.6,7900.0,118.241,118.5502,118.1812,118.2809,7900.0
2012-06-13 13:10:00,118.67,118.67,118.04,118.21,14100.0,118.3507,118.3507,117.7224,117.892,14100.0
2012-06-13 13:15:00,118.2,118.39,118.13,118.33,16600.0,117.882,118.0715,117.8122,118.0117,16600.0
2012-06-13 13:20:00,118.3,118.42,118.16,118.32,16200.0,117.9817,118.1014,117.8421,118.0017,16200.0
2012-06-13 13:25:00,118.34,118.35,117.91,118.09,33000.0,118.0216,118.0316,117.5928,117.7723,33000.0
2012-06-13 13:30:00,118.09,118.3,117.8,118.25,18400.0,117.7723,117.9817,117.4831,117.9319,18400.0
2012-06-13 13:35:00,118.23,118.27,118.01,118.01,7400.0,117.9119,117.9518,117.6925,117.6925,7400.0
2012-06-13 13:40:00,118.07,118.28,117.94,118.06,69600.0,117.7524,117.9618,117.6227,117.7424,69600.0
2012-06-13 13:45:00,118.0,118.04,117.52,117.8,19700.0,117.6825,117.7224,117.2038,117.4831,19700.0
2012-06-13 13:50:00,117.75,117.98,117.34,117.68,10400.0,117.4332,117.6626,117.0243,117.3634,10400.0
2012-06-13 13:55:00,117.66,117.73,117.08,117.5,17700.0,117.3435,117.4133,116.765,117.1839,17700.0
2012-06-13 14:00:00,117.42,117.66,117.31,117.31,19000.0,117.1041,117.3435,116.9944,116.9944,19000.0
2012-06-13 14:05:00,117.33,117.33,116.87,117.0,36500.0,117.0144,117.0144,116.5556,116.6852,36500.0
2012-06-13 14:10:00,116.93,116.95,116.5,116.75,22200.0,116.6154,116.6354,116.1866,116.4359,22200.0
2012-06-13 14:15:00,116.68,116.88,116.17,116.23,38600.0,116.3661,116.5656,115.8575,115.9173,38600.0
2012-06-13 14:20:00,116.26,116.4,115.71,115.84,69600.0,115.9472,116.0869,115.3987,115.5284,69600.0
2012-06-13 14:25:00,115.73,116.09,115.38,115.54,39800.0,115.4187,115.7777,115.0696,115.2292,39800.0
2012-06-13 14:30:00,115.62,115.74,115.25,115.48,26700.0,115.309,115.4286,114.9399,115.1693,26700.0
2012-06-13 14:35:00,115.41,116.18,115.07,116.14,51200.0,115.0995,115.8674,114.7604,115.8276,51200.0
2012-06-13 14:40:00,116.09,116.38,115.8,116.15,33200.0,115.7777,116.0669,115.4885,115.8375,33200.0
2012-06-13 14:45:00,116.13,116.2,115.55,116.04,25400.0,115.8176,115.8874,115.2391,115.7278,25400.0
2012-06-13 14:50:00,116.03,116.03,115.34,115.47,37600.0,115.7178,115.7178,115.0297,115.1594,37600.0
2012-06-13 14:55:00,115.22,115.38,114.62,114.71,61600.0,114.91,115.0696,114.3116,114.4014,61600.0
2012-06-13 15:00:00,114.75,114.82,114.08,114.08,46000.0,114.4413,114.5111,113.7731,113.7731,46000.0
2012-06-13 15:05:00,114.08,114.32,113.8,113.87,77300.0,113.7731,114.0124,113.4938,113.5637,77300.0
2012-06-13 15:10:00,113.8,113.8,113.08,113.14,59500.0,113.4938,113.4938,112.7758,112.8356,59500.0
2012-06-13 15:15:00,113.13,113.24,112.68,112.93,71600.0,112.8257,112.9354,112.3769,112.6262,71600.0
2012-06-13 15:20:00,112.9,113.09,112.84,113.05,74400.0,112.5963,112.7858,112.5364,112.7459,74400.0
2012-06-13 15:25:00,113.01,113.52,112.55,113.47,63600.0,112.706,113.2146,112.2472,113.1647,63600.0
2012-06-13 15:30:00,113.47,113.84,113.17,113.17,70100.0,113.1647,113.5337,112.8655,112.8655,70100.0
2012-06-13 15:35:00,113.17,113.23,112.72,112.96,44600.0,112.8655,112.9254,112.4168,112.6561,44600.0
2012-06-13 15:40:00,113.0,113.07,111.46,112.01,72200.0,112.696,112.7658,111.1601,111.7087,72200.0
2012-06-13 15:45:00,112.03,112.17,111.44,111.5,96300.0,111.7286,111.8682,111.1402,111.2,96300.0
2012-06-13 15:50:00,111.53,111.71,110.54,111.43,206900.0,111.23,111.4095,110.2426,111.1302,206900.0
2012-06-13 15:55:00,111.51,112.0,111.19,111.58,214100.0,111.21,111.6987,110.8909,111.2798,214100.0
2012-06-14 09:30:00,112.5,112.77,110.18,110.87,80700.0,112.1973,112.4666,109.8836,110.5717,80700.0
2012-06-14 09:35:00,110.86,111.19,109.58,109.59,48100.0,110.5618,110.8909,109.2852,109.2952,48100.0
2012-06-14 09:40:00,109.53,110.0,109.1,109.39,38900.0,109.2353,109.7041,108.8065,109.0957,38900.0
2012-06-14 09:45:00,109.3,110.04,108.66,109.86,76700.0,109.006,109.744,108.3677,109.5644,76700.0
2012-06-14 09:50:00,109.93,110.2,109.63,109.84,59300.0,109.6343,109.9035,109.3351,109.5445,59300.0
2012-06-14 09:55:00,109.9,110.0,109.52,109.9,50200.0,109.6043,109.7041,109.2254,109.6043,50200.0
2012-06-14 10:00:00,109.9,110.4,109.87,110.34,101300.0,109.6043,110.103,109.5744,110.0432,101300.0
2012-06-14 10:05:00,110.33,110.43,109.95,110.14,45600.0,110.0332,110.1329,109.6542,109.8437,45600.0
2012-06-14 10:10:00,110.16,110.21,110.0,110.11,18100.0,109.8636,109.9135,109.7041,109.8138,18100.0
2012-06-14 10:15:00,110.15,110.6,110.06,110.46,44500.0,109.8537,110.3025,109.7639,110.1628,44500.0
2012-06-14 10:20:00,110.4,111.32,110.2,111.01,46500.0,110.103,111.0205,109.9035,110.7114,46500.0
2012-06-14 10:25:00,110.99,111.38,110.8,111.26,29300.0,110.6914,111.0804,110.5019,110.9607,29300.0
2012-06-14 10:30:00,111.26,111.67,110.91,110.91,27100.0,110.9607,111.3696,110.6116,110.6116,27100.0
2012-06-14 10:35:00,110.93,111.0,110.44,110.61,19600.0,110.6316,110.7014,110.1429,110.3124,19600.0
2012-06-14 10:40:00,110.59,110.74,110.4,110.41,15000.0,110.2925,110.4421,110.103,110.113,15000.0
2012-06-14 10:45:00,110.38,110.4,110.12,110.22,11500.0,110.083,110.103,109.8237,109.9235,11500.0
2012-06-14 10:50:00,110.28,110.99,110.28,110.86,33700.0,109.9833,110.6914,109.9833,110.5618,33700.0
2012-06-14 10:55:00,110.91,111.07,110.84,110.98,11700.0,110.6116,110.7712,110.5418,110.6814,11700.0
2012-06-14 11:00:00,111.06,111.15,110.84,110.85,16600.0,110.7612,110.851,110.5418,110.5518,16600.0
2012-06-14 11:05:00,110.85,111.08,110.85,110.88,6300.0,110.5518,110.7812,110.5518,110.5817,6300.0
2012-06-14 11:10:00,110.92,111.0,110.88,110.89,12700.0,110.6216,110.7014,110.5817,110.5917,12700.0
2012-06-14 11:15:00,110.85,111.13,110.66,111.11,7900.0,110.5518,110.831,110.3623,110.8111,7900.0
2012-06-14 11:20:00,111.16,111.16,110.75,111.03,15500.0,110.8609,110.8609,110.4521,110.7313,15500.0
2012-06-14 11:25:00,110.93,111.22,110.92,111.0,29300.0,110.6316,110.9208,110.6216,110.7014,29300.0
2012-06-14 11:30:00,111.18,111.7,111.18,111.7,9700.0,110.8809,111.3995,110.8809,111.3995,9700.0
2012-06-14 11:35:00,111.66,112.2,111.66,112.2,24200.0,111.3596,111.8982,111.3596,111.8982,24200.0
2012-06-14 11:40:00,112.27,112.52,112.27,112.42,18800.0,111.968,112.2173,111.968,112.1176,18800.0
2012-06-14 11:45:00,112.39,112.8,112.35,112.63,17900.0,112.0876,112.4965,112.0477,112.327,17900.0
2012-06-14 11:50:00,112.69,112.69,112.27,112.41,17600.0,112.3868,112.3868,111.968,112.1076,17600.0
2012-06-14 11:55:00,112.36,112.42,112.11,112.2,6100.0,112.0577,112.1176,111.8084,111.8982,6100.0
2012-06-14 12:00:00,112.15,112.2,111.99,112.0,16100.0,111.8483,111.8982,111.6887,111.6987,16100.0
2012-06-14 12:05:00,111.96,112.09,111.96,112.04,7300.0,111.6588,111.7884,111.6588,111.7386,7300.0
2012-06-14 12:10:00,112.04,112.14,112.01,112.13,12000.0,111.7386,111.8383,111.7087,111.8283,12000.0
2012-06-14 12:15:00,112.13,112.14,112.02,112.03,3400.0,111.8283,111.8383,111.7186,111.7286,3400.0
2012-06-14 12:20:00,112.03,112.36,112.02,112.26,9900.0,111.7286,112.0577,111.7186,111.958,9900.0
2012-06-14 12:25:00,112.26,112.31,112.11,112.14,7700.0,111.958,112.0079,111.8084,111.8383,7700.0
2012-06-14 12:30:00,112.14,112.16,112.02,112.04,7600.0,111.8383,111.8583,111.7186,111.7386,7600.0
2012-06-14 12:35:00,112.05,112.2,112.02,112.04,9600.0,111.7486,111.8982,111.7186,111.7386,9600.0
2012-06-14 12:40:00,112.02,112.07,111.82,111.96,7900.0,111.7186,111.7685,111.5192,111.6588,7900.0
2012-06-14 12:45:00,111.95,112.11,111.78,112.11,5700.0,111.6488,111.8084,111.4793,111.8084,5700.0
2012-06-14 12:50:00,112.01,112.11,111.96,112.04,5700.0,111.7087,111.8084,111.6588,111.7386,5700.0
2012-06-14 12:55:00,111.96,112.01,111.65,111.67,9000.0,111.6588,111.7087,111.3496,111.3696,9000.0
2012-06-14 13:00:00,111.76,111.77,111.34,111.61,9100.0,111.4593,111.4693,111.0405,111.3097,9100.0
2012-06-14 13:05:00,111.49,111.89,111.48,111.6,30200.0,111.1901,111.589,111.1801,111.2998,30200.0
2012-06-14 13:10:00,111.54,111.79,111.52,111.61,23700.0,111.2399,111.4893,111.22,111.3097,23700.0
2012-06-14 13:15:00,111.59,111.64,111.52,111.55,28900.0,111.2898,111.3397,111.22,111.2499,28900.0
2012-06-14 13:20:00,111.55,111.59,111.5,111.56,19900.0,111.2499,111.2898,111.2,111.2599,19900.0
2012-06-14 13:25:00,111.54,111.96,111.54,111.91,36400.0,111.2399,111.6588,111.2399,111.6089,36400.0
2012-06-14 13:30:00,111.94,112.42,111.91,112.17,32200.0,111.6389,112.1176,111.6089,111.8682,32200.0
2012-06-14 13:35:00,112.13,112.27,111.91,112.22,13000.0,111.8283,111.968,111.6089,111.9181,13000.0
2012-06-14 13:40:00,112.23,112.23,111.99,112.13,9000.0,111.9281,111.9281,111.6887,111.8283,9000.0
2012-06-14 13:45:00,112.08,112.11,111.63,111.68,7900.0,111.7785,111.8084,111.3297,111.3796,7900.0
2012-06-14 13:50:00,111.7,111.84,111.69,111.7,9200.0,111.3995,111.5391,111.3895,111.3995,9200.0
2012-06-14 13:55:00,111.71,111.79,111.55,111.67,9300.0,111.4095,111.4893,111.2499,111.3696,9300.0
2012-06-14 14:00:00,111.55,111.66,111.42,111.44,10200.0,111.2499,111.3596,111.1203,111.1402,10200.0
2012-06-14 14:05:00,111.45,111.58,111.45,111.47,9100.0,111.1502,111.2798,111.1502,111.1701,9100.0
2012-06-14 14:10:00,111.53,111.53,111.4,111.43,3700.0,111.23,111.23,111.1003,111.1302,3700.0
2012-06-14 14:15:00,111.43,111.43,111.02,111.02,11700.0,111.1302,111.1302,110.7213,110.7213,11700.0
2012-06-14 14:20:00,111.06,111.13,110.84,110.97,22700.0,110.7612,110.831,110.5418,110.6715,22700.0
2012-06-14 14:25:00,110.89,110.93,110.79,110.79,7200.0,110.5917,110.6316,110.4919,110.4919,7200.0
2012-06-14 14:30:00,110.87,110.9,110.78,110.78,15700.0,110.5717,110.6016,110.482,110.482,15700.0
2012-06-14 14:35:00,110.78,110.86,110.7,110.78,15800.0,110.482,110.5618,110.4022,110.482,15800.0
2012-06-14 14:40:00,110.73,110.76,110.63,110.67,12500.0,110.4321,110.462,110.3324,110.3723,12500.0
2012-06-14 14:45:00,110.66,110.66,110.31,110.34,18200.0,110.3623,110.3623,110.0132,110.0432,18200.0
2012-06-14 14:50:00,110.34,110.4,110.06,110.06,9500.0,110.0432,110.103,109.7639,109.7639,9500.0
2012-06-14 14:55:00,110.02,110.27,110.01,110.27,23600.0,109.724,109.9733,109.714,109.9733,23600.0
2012-06-14 15:00:00,110.15,110.8,110.13,110.72,22500.0,109.8537,110.5019,109.8337,110.4221,22500.0
2012-06-14 15:05:00,110.82,111.14,110.42,110.59,45100.0,110.5219,110.841,110.1229,110.2925,45100.0
2012-06-14 15:10:00,110.52,110.98,110.29,110.38,38100.0,110.2227,110.6814,109.9933,110.083,38100.0
2012-06-14 15:15:00,110.38,110.72,110.38,110.49,19400.0,110.083,110.4221,110.083,110.1928,19400.0
2012-06-14 15:20:00,110.49,110.75,110.22,110.47,14000.0,110.1928,110.4521,109.9235,110.1728,14000.0
2012-06-14 15:25:00,110.44,110.52,110.3,110.46,11900.0,110.1429,110.2227,110.0033,110.1628,11900.0
2012-06-14 15:30:00,110.42,110.5,110.26,110.4,28800.0,110.1229,110.2027,109.9634,110.103,28800.0
2012-06-14 15:35:00,110.37,110.43,110.24,110.36,25500.0,110.0731,110.1329,109.9434,110.0631,25500.0
2012-06-14 15:40:00,110.32,110.47,110.24,110.24,31000.0,110.0232,110.1728,109.9434,109.9434,31000.0
2012-06-14 15:45:00,110.24,110.53,110.0,110.49,51200.0,109.9434,110.2326,109.7041,110.1928,51200.0
2012-06-14 15:50:00,110.5,110.89,110.5,110.83,32400.0,110.2027,110.5917,110.2027,110.5318,32400.0
2012-06-14 15:55:00,110.81,111.02,110.79,110.89,56700.0,110.5119,110.7213,110.4919,110.5917,56700.0
2012-06-15 09:30:00,111.35,111.56,110.32,110.82,106800.0,111.0504,111.2599,110.0232,110.5219,106800.0
2012-06-15 09:35:00,110.73,111.45,110.45,111.34,18000.0,110.4321,111.1502,110.1529,111.0405,18000.0
2012-06-15 09:40:00,111.33,111.7,110.7,110.86,23200.0,111.0305,111.3995,110.4022,110.5618,23200.0
2012-06-15 09:45:00,110.79,110.89,110.0,110.19,24400.0,110.4919,110.5917,109.7041,109.8936,24400.0
2012-06-15 09:50:00,110.28,110.85,110.13,110.43,19500.0,109.9833,110.5518,109.8337,110.1329,19500.0
2012-06-15 09:55:00,110.36,110.81,110.06,110.45,11200.0,110.0631,110.5119,109.7639,110.1529,11200.0
2012-06-15 10:00:00,110.44,111.58,110.44,111.57,22800.0,110.1429,111.2798,110.1429,111.2698,22800.0
2012-06-15 10:05:00,111.57,112.29,111.48,112.07,31900.0,111.2698,111.9879,111.1801,111.7685,31900.0
2012-06-15 10:10:00,112.08,113.68,112.08,113.66,59600.0,111.7785,113.3742,111.7785,113.3542,59600.0
2012-06-15 10:15:00,113.52,113.85,113.05,113.2,65100.0,113.2146,113.5437,112.7459,112.8955,65100.0
2012-06-15 10:20:00,113.14,113.42,112.58,113.05,33100.0,112.8356,113.1149,112.2771,112.7459,33100.0
2012-06-15 10:25:00,112.99,114.22,112.94,114.19,28800.0,112.686,113.9127,112.6362,113.8828,28800.0
2012-06-15 10:30:00,114.23,114.38,113.51,113.75,31300.0,113.9227,114.0723,113.2046,113.444,31300.0
2012-06-15 10:35:00,113.75,114.16,113.59,114.0,13500.0,113.444,113.8529,113.2844,113.6933,13500.0
2012-06-15 10:40:00,113.98,114.02,113.6,113.84,10100.0,113.6734,113.7133,113.2944,113.5337,10100.0
2012-06-15 10:45:00,113.91,114.27,113.83,114.01,11300.0,113.6036,113.9626,113.5238,113.7033,11300.0
2012-06-15 10:50:00,113.98,113.98,113.67,113.93,7000.0,113.6734,113.6734,113.3642,113.6235,7000.0
2012-06-15 10:55:00,113.89,113.92,113.4,113.4,7700.0,113.5836,113.6135,113.0949,113.0949,7700.0
2012-06-15 11:00:00,113.42,114.07,113.42,113.85,6100.0,113.1149,113.7631,113.1149,113.5437,6100.0
2012-06-15 11:05:00,113.88,114.38,113.88,114.06,6200.0,113.5736,114.0723,113.5736,113.7531,6200.0
2012-06-15 11:10:00,114.03,114.05,113.29,113.31,15300.0,113.7232,113.7432,112.9852,113.0052,15300.0
2012-06-15 11:15:00,113.32,113.49,112.82,112.82,15100.0,113.0151,113.1847,112.5165,112.5165,15100.0
2012-06-15 11:20:00,112.75,113.06,112.73,113.06,5100.0,112.4467,112.7558,112.4267,112.7558,5100.0
2012-06-15 11:25:00,113.07,113.23,112.91,113.23,8900.0,112.7658,112.9254,112.6062,112.9254,8900.0
2012-06-15 11:30:00,113.25,113.51,113.21,113.35,6100.0,112.9453,113.2046,112.9054,113.0451,6100.0
2012-06-15 11:35:00,113.26,113.62,113.21,113.59,7900.0,112.9553,113.3143,112.9054,113.2844,7900.0
2012-06-15 11:40:00,113.54,113.76,113.54,113.65,6300.0,113.2345,113.454,113.2345,113.3443,6300.0
2012-06-15 11:45:00,113.59,113.8,113.51,113.54,5000.0,113.2844,113.4938,113.2046,113.2345,5000.0
2012-06-15 11:50:00,113.6,113.6,113.09,113.16,7800.0,113.2944,113.2944,112.7858,112.8556,7800.0
2012-06-15 11:55:00,113.17,113.37,113.02,113.02,14800.0,112.8655,113.065,112.7159,112.7159,14800.0
2012-06-15 12:00:00,113.03,113.09,112.98,113.02,10000.0,112.7259,112.7858,112.6761,112.7159,10000.0
2012-06-15 12:05:00,113.0,113.12,112.97,113.07,4100.0,112.696,112.8157,112.6661,112.7658,4100.0
2012-06-15 12:10:00,113.03,113.09,112.81,112.89,17200.0,112.7259,112.7858,112.5065,112.5863,17200.0
2012-06-15 12:15:00,112.85,113.42,112.85,113.42,6800.0,112.5464,113.1149,112.5464,113.1149,6800.0
2012-06-15 12:20:00,113.41,113.48,113.33,113.37,2000.0,113.1049,113.1747,113.0251,113.065,2000.0
2012-06-15 12:25:00,113.38,113.63,113.33,113.38,4000.0,113.075,113.3243,113.0251,113.075,4000.0
2012-06-15 12:30:00,113.38,113.58,113.35,113.47,900.0,113.075,113.2744,113.0451,113.1647,900.0
2012-06-15 12:35:00,113.44,113.44,113.27,113.3,2600.0,113.1348,113.1348,112.9653,112.9952,2600.0
2012-06-15 12:40:00,113.33,113.68,113.33,113.59,2900.0,113.0251,113.3742,113.0251,113.2844,2900.0
2012-06-15 12:45:00,113.69,113.75,113.54,113.61,2000.0,113.3841,113.444,113.2345,113.3044,2000.0
2012-06-15 12:50:00,113.59,113.59,113.42,113.45,2100.0,113.2844,113.2844,113.1149,113.1448,2100.0
2012-06-15 12:55:00,113.43,113.52,113.27,113.3,2800.0,113.1248,113.2146,112.9653,112.9952,2800.0
2012-06-15 13:00:00,113.37,113.57,113.31,113.57,3300.0,113.065,113.2645,113.0052,113.2645,3300.0
2012-06-15 13:05:00,113.53,113.53,113.37,113.37,1200.0,113.2246,113.2246,113.065,113.065,1200.0
2012-06-15 13:10:00,113.32,113.5,113.32,113.48,1900.0,113.0151,113.1947,113.0151,113.1747,1900.0
2012-06-15 13:15:00,113.48,113.58,113.28,113.28,5100.0,113.1747,113.2744,112.9752,112.9752,5100.0
2012-06-15 13:20:00,113.31,113.39,113.2,113.31,4500.0,113.0052,113.085,112.8955,113.0052,4500.0
2012-06-15 13:25:00,113.27,113.27,113.02,113.11,2200.0,112.9653,112.9653,112.7159,112.8057,2200.0
2012-06-15 13:30:00,113.19,113.35,113.13,113.31,7300.0,112.8855,113.0451,112.8257,113.0052,7300.0
2012-06-15 13:35:00,113.41,113.61,113.28,113.46,8000.0,113.1049,113.3044,112.9752,113.1548,8000.0
2012-06-15 13:40:00,113.37,113.48,113.3,113.48,2100.0,113.065,113.1747,112.9952,113.1747,2100.0
2012-06-15 13:45:00,113.47,113.73,113.05,113.32,16600.0,113.1647,113.424,112.7459,113.0151,16600.0
2012-06-15 13:50:00,113.26,113.26,112.84,113.04,12200.0,112.9553,112.9553,112.5364,112.7359,12200.0
2012-06-15 13:55:00,113.01,113.13,112.95,113.06,2700.0,112.706,112.8257,112.6461,112.7558,2700.0
2012-06-15 14:00:00,113.1,113.25,113.0,113.15,4800.0,112.7957,112.9453,112.696,112.8456,4800.0
2012-06-15 14:05:00,113.17,113.53,113.17,113.43,3200.0,112.8655,113.2246,112.8655,113.1248,3200.0
2012-06-15 14:10:00,113.52,113.66,113.42,113.49,6900.0,113.2146,113.3542,113.1149,113.1847,6900.0
2012-06-15 14:15:00,113.46,113.53,113.4,113.4,3600.0,113.1548,113.2246,113.0949,113.0949,3600.0
2012-06-15 14:20:00,113.44,113.63,113.42,113.56,4300.0,113.1348,113.3243,113.1149,113.2545,4300.0
2012-06-15 14:25:00,113.56,113.76,113.55,113.62,7100.0,113.2545,113.454,113.2445,113.3143,7100.0
2012-06-15 14:30:00,113.59,113.63,113.31,113.34,9500.0,113.2844,113.3243,113.0052,113.0351,9500.0
2012-06-15 14:35:00,113.4,113.88,113.36,113.76,7000.0,113.0949,113.5736,113.055,113.454,7000.0
2012-06-15 14:40:00,113.76,113.83,113.66,113.79,7000.0,113.454,113.5238,113.3542,113.4839,7000.0
2012-06-15 14:45:00,113.89,114.08,113.87,113.94,8600.0,113.5836,113.7731,113.5637,113.6335,8600.0
2012-06-15 14:50:00,113.98,113.98,113.42,113.57,8800.0,113.6734,113.6734,113.1149,113.2645,8800.0
2012-06-15 14:55:00,113.52,113.75,113.52,113.73,3900.0,113.2146,113.444,113.2146,113.424,3900.0
2012-06-15 15:00:00,113.69,113.77,113.47,113.67,6900.0,113.3841,113.4639,113.1647,113.3642,6900.0
2012-06-15 15:05:00,113.79,113.83,113.65,113.82,5300.0,113.4839,113.5238,113.3443,113.5138,5300.0
2012-06-15 15:10:00,113.8,113.9,113.7,113.83,6400.0,113.4938,113.5936,113.3941,113.5238,6400.0
2012-06-15 15:15:00,113.78,113.87,113.72,113.72,5300.0,113.4739,113.5637,113.4141,113.4141,5300.0
2012-06-15 15:20:00,113.78,113.97,113.75,113.9,13000.0,113.4739,113.6634,113.444,113.5936,13000.0
2012-06-15 15:25:00,113.91,113.94,113.7,113.93,11000.0,113.6036,113.6335,113.3941,113.6235,11000.0
2012-06-15 15:30:00,113.93,113.97,113.66,113.74,12800.0,113.6235,113.6634,113.3542,113.434,12800.0
2012-06-15 15:35:00,113.74,113.97,113.61,113.81,17300.0,113.434,113.6634,113.3044,113.5038,17300.0
2012-06-15 15:40:00,113.84,114.07,113.73,113.87,13000.0,113.5337,113.7631,113.424,113.5637,13000.0
2012-06-15 15:45:00,113.9,114.08,113.75,113.8,15600.0,113.5936,113.7731,113.444,113.4938,15600.0
2012-06-15 15:50:00,113.79,114.2,113.79,113.87,42600.0,113.4839,113.8928,113.4839,113.5637,42600.0
2012-06-15 15:55:00,113.92,114.08,113.73,113.85,60200.0,113.6135,113.7731,113.424,113.5437,60200.0
2012-06-18 09:30:00,113.15,113.97,113.11,113.69,11600.0,112.8456,113.6634,112.8057,113.3841,11600.0
2012-06-18 09:35:00,113.7,114.48,113.7,114.48,7200.0,113.3941,114.172,113.3941,114.172,7200.0
2012-06-18 09:40:00,114.56,114.97,114.39,114.96,14100.0,114.2518,114.6607,114.0823,114.6507,14100.0
2012-06-18 09:45:00,114.96,115.56,114.96,115.25,13700.0,114.6507,115.2491,114.6507,114.9399,13700.0
2012-06-18 09:50:00,115.12,115.3,114.68,114.9,7300.0,114.8103,114.9898,114.3715,114.5909,7300.0
2012-06-18 09:55:00,114.78,115.13,114.39,115.13,8300.0,114.4712,114.8203,114.0823,114.8203,8300.0
2012-06-18 10:00:00,115.03,115.13,114.65,114.85,22400.0,114.7205,114.8203,114.3416,114.541,22400.0
2012-06-18 10:05:00,114.86,115.09,114.51,114.81,28900.0,114.551,114.7804,114.2019,114.5011,28900.0
2012-06-18 10:10:00,114.88,114.89,114.62,114.7,1600.0,114.5709,114.5809,114.3116,114.3914,1600.0
2012-06-18 10:15:00,114.78,115.13,114.65,115.13,9500.0,114.4712,114.8203,114.3416,114.8203,9500.0
2012-06-18 10:20:00,115.28,115.39,115.11,115.29,5800.0,114.9699,115.0796,114.8003,114.9798,5800.0
2012-06-18 10:25:00,115.29,115.55,115.16,115.54,3400.0,114.9798,115.2391,114.8502,115.2292,3400.0
2012-06-18 10:30:00,115.55,115.55,114.99,115.08,6300.0,115.2391,115.2391,114.6806,114.7704,6300.0
2012-06-18 10:35:00,115.17,115.34,115.08,115.22,14300.0,114.8602,115.0297,114.7704,114.91,14300.0
2012-06-18 10:40:00,115.16,115.32,115.1,115.2,4800.0,114.8502,115.0098,114.7904,114.8901,4800.0
2012-06-18 10:45:00,115.25,115.79,115.22,115.79,14100.0,114.9399,115.4785,114.91,115.4785,14100.0
2012-06-18 10:50:00,115.83,115.96,115.24,115.4,27500.0,115.5184,115.648,114.93,115.0895,27500.0
2012-06-18 10:55:00,115.26,115.46,114.97,115.0,15200.0,114.9499,115.1494,114.6607,114.6906,15200.0
2012-06-18 11:00:00,115.2,115.57,115.11,115.3,19100.0,114.8901,115.2591,114.8003,114.9898,19100.0
2012-06-18 11:05:00,115.27,115.4,115.09,115.28,25400.0,114.9599,115.0895,114.7804,114.9699,25400.0
2012-06-18 11:10:00,115.28,115.86,115.11,115.86,10200.0,114.9699,115.5483,114.8003,115.5483,10200.0
2012-06-18 11:15:00,115.77,116.31,115.65,116.25,26000.0,115.4585,115.9971,115.3389,115.9373,26000.0
2012-06-18 11:20:00,116.24,116.3,115.65,116.07,17600.0,115.9273,115.9871,115.3389,115.7577,17600.0
2012-06-18 11:25:00,116.16,116.31,115.88,116.24,9000.0,115.8475,115.9971,115.5683,115.9273,9000.0
2012-06-18 11:30:00,116.12,116.8,116.09,116.8,10700.0,115.8076,116.4858,115.7777,116.4858,10700.0
2012-06-18 11:35:00,116.79,116.98,116.62,116.84,13100.0,116.4758,116.6653,116.3063,116.5257,13100.0
2012-06-18 11:40:00,116.84,117.0,116.77,116.95,8800.0,116.5257,116.6852,116.4559,116.6354,8800.0
2012-06-18 11:45:00,116.85,117.3,116.85,117.03,8500.0,116.5356,116.9844,116.5356,116.7152,8500.0
2012-06-18 11:50:00,117.04,117.34,116.81,117.33,7300.0,116.7251,117.0243,116.4957,117.0144,7300.0
2012-06-18 11:55:00,117.27,117.27,116.81,116.96,6900.0,116.9545,116.9545,116.4957,116.6453,6900.0
2012-06-18 12:00:00,116.97,117.19,116.81,117.04,7900.0,116.6553,116.8747,116.4957,116.7251,7900.0
2012-06-18 12:05:00,117.01,117.16,116.86,116.94,7100.0,116.6952,116.8448,116.5456,116.6254,7100.0
2012-06-18 12:10:00,116.94,116.94,116.55,116.68,8200.0,116.6254,116.6254,116.2364,116.3661,8200.0
2012-06-18 12:15:00,116.69,116.99,116.67,116.99,5100.0,116.3761,116.6753,116.3561,116.6753,5100.0
2012-06-18 12:20:00,116.92,117.0,116.87,117.0,4400.0,116.6055,116.6852,116.5556,116.6852,4400.0
2012-06-18 12:25:00,116.97,117.29,116.97,117.14,3700.0,116.6553,116.9745,116.6553,116.8249,3700.0
2012-06-18 12:30:00,117.04,117.47,117.04,117.26,10200.0,116.7251,117.154,116.7251,116.9445,10200.0
2012-06-18 12:35:00,117.38,117.38,117.01,117.26,6900.0,117.0642,117.0642,116.6952,116.9445,6900.0
2012-06-18 12:40:00,117.16,117.46,117.16,117.23,13200.0,116.8448,117.144,116.8448,116.9146,13200.0
2012-06-18 12:45:00,117.2,117.24,116.96,117.24,11200.0,116.8847,116.9246,116.6453,116.9246,11200.0
2012-06-18 12:50:00,117.25,117.44,117.07,117.18,6000.0,116.9346,117.1241,116.7551,116.8648,6000.0
2012-06-18 12:55:00,117.12,117.17,116.46,116.69,7800.0,116.8049,116.8548,116.1467,116.3761,7800.0
2012-06-18 13:00:00,116.71,116.71,116.44,116.44,8300.0,116.396,116.396,116.1267,116.1267,8300.0
2012-06-18 13:05:00,116.37,116.45,116.1,116.23,14100.0,116.0569,116.1367,115.7877,115.9173,14100.0
2012-06-18 13:10:00,116.13,116.24,115.87,116.04,11500.0,115.8176,115.9273,115.5583,115.7278,11500.0
2012-06-18 13:15:00,116.09,116.37,116.02,116.37,2400.0,115.7777,116.0569,115.7079,116.0569,2400.0
2012-06-18 13:20:00,116.4,116.9,116.3,116.9,5700.0,116.0869,116.5855,115.9871,116.5855,5700.0
2012-06-18 13:25:00,116.9,116.9,116.62,116.89,4900.0,116.5855,116.5855,116.3063,116.5755,4900.0
2012-06-18 13:30:00,116.89,116.89,116.59,116.81,7700.0,116.5755,116.5755,116.2763,116.4957,7700.0
2012-06-18 13:35:00,116.85,117.09,116.62,116.88,7900.0,116.5356,116.775,116.3063,116.5656,7900.0
2012-06-18 13:40:00,116.85,117.09,116.74,116.9,6100.0,116.5356,116.775,116.4259,116.5855,6100.0
2012-06-18 13:45:00,116.83,117.04,116.76,116.93,5900.0,116.5157,116.7251,116.4459,116.6154,5900.0
2012-06-18 13:50:00,116.89,116.9,116.81,116.87,4300.0,116.5755,116.5855,116.4957,116.5556,4300.0
2012-06-18 13:55:00,116.89,116.95,116.8,116.95,9300.0,116.5755,116.6354,116.4858,116.6354,9300.0
2012-06-18 14:00:00,116.97,117.08,116.71,116.8,16000.0,116.6553,116.765,116.396,116.4858,16000.0
2012-06-18 14:05:00,116.8,116.84,116.68,116.84,6300.0,116.4858,116.5257,116.3661,116.5257,6300.0
2012-06-18 14:10:00,116.84,116.89,116.7,116.82,20800.0,116.5257,116.5755,116.386,116.5057,20800.0
2012-06-18 14:15:00,116.88,116.96,116.72,116.96,8200.0,116.5656,116.6453,116.406,116.6453,8200.0
2012-06-18 14:20:00,116.97,117.16,116.96,116.96,4700.0,116.6553,116.8448,116.6453,116.6453,4700.0
2012-06-18 14:25:00,116.88,116.98,116.73,116.97,6200.0,116.5656,116.6653,116.416,116.6553,6200.0
2012-06-18 14:30:00,116.83,117.03,116.78,117.03,2300.0,116.5157,116.7152,116.4658,116.7152,2300.0
2012-06-18 14:35:00,117.02,117.37,116.9,117.05,7100.0,116.7052,117.0542,116.5855,116.7351,7100.0
2012-06-18 14:40:00,117.12,117.25,117.06,117.25,2800.0,116.8049,116.9346,116.7451,116.9346,2800.0
2012-06-18 14:45:00,117.33,117.33,116.93,116.99,3700.0,117.0144,117.0144,116.6154,116.6753,3700.0
2012-06-18 14:50:00,117.01,117.16,116.76,116.79,9600.0,116.6952,116.8448,116.4459,116.4758,9600.0
2012-06-18 14:55:00,116.78,117.06,116.64,117.04,21100.0,116.4658,116.7451,116.3262,116.7251,21100.0
2012-06-18 15:00:00,116.85,117.01,116.85,117.0,8300.0,116.5356,116.6952,116.5356,116.6852,8300.0
2012-06-18 15:05:00,116.94,116.94,116.56,116.68,2900.0,116.6254,116.6254,116.2464,116.3661,2900.0
2012-06-18 15:10:00,116.71,116.78,116.43,116.5,6800.0,116.396,116.4658,116.1168,116.1866,6800.0
2012-06-18 15:15:00,116.43,116.43,116.01,116.01,20700.0,116.1168,116.1168,115.6979,115.6979,20700.0
2012-06-18 15:20:00,116.12,116.21,116.04,116.1,8800.0,115.8076,115.8974,115.7278,115.7877,8800.0
2012-06-18 15:25:00,116.09,116.38,116.01,116.31,16400.0,115.7777,116.0669,115.6979,115.9971,16400.0
2012-06-18 15:30:00,116.32,116.5,116.2,116.28,22400.0,116.0071,116.1866,115.8874,115.9672,22400.0
2012-06-18 15:35:00,116.22,116.89,116.14,116.63,13600.0,115.9073,116.5755,115.8276,116.3162,13600.0
2012-06-18 15:40:00,116.7,117.12,116.57,117.01,15200.0,116.386,116.8049,116.2564,116.6952,15200.0
2012-06-18 15:45:00,116.99,117.17,116.85,117.15,15400.0,116.6753,116.8548,116.5356,116.8348,15400.0
2012-06-18 15:50:00,117.16,117.22,116.76,116.92,33900.0,116.8448,116.9046,116.4459,116.6055,33900.0
2012-06-18 15:55:00,116.88,116.91,116.7,116.91,36300.0,116.5656,116.5955,116.386,116.5955,36300.0
2012-06-19 09:30:00,117.24,117.59,117.16,117.28,16400.0,116.9246,117.2737,116.8448,116.9645,16400.0
2012-06-19 09:35:00,117.28,117.66,117.28,117.6,18200.0,116.9645,117.3435,116.9645,117.2836,18200.0
2012-06-19 09:40:00,117.6,118.47,117.54,118.37,13200.0,117.2836,118.1513,117.2238,118.0516,13200.0
2012-06-19 09:45:00,118.37,118.47,117.46,117.56,31900.0,118.0516,118.1513,117.144,117.2437,31900.0
2012-06-19 09:50:00,117.66,118.03,116.86,116.86,18500.0,117.3435,117.7125,116.5456,116.5456,18500.0
2012-06-19 09:55:00,116.86,117.06,116.68,117.01,13200.0,116.5456,116.7451,116.3661,116.6952,13200.0
2012-06-19 10:00:00,116.96,117.5,116.88,117.42,6400.0,116.6453,117.1839,116.5656,117.1041,6400.0
2012-06-19 10:05:00,117.49,117.49,116.48,116.54,51400.0,117.1739,117.1739,116.1666,116.2265,51400.0
2012-06-19 10:10:00,116.54,116.86,116.46,116.8,4000.0,116.2265,116.5456,116.1467,116.4858,4000.0
2012-06-19 10:15:00,116.88,117.2,116.74,116.94,5400.0,116.5656,116.8847,116.4259,116.6254,5400.0
2012-06-19 10:20:00,117.01,117.07,116.72,116.83,6300.0,116.6952,116.7551,116.406,116.5157,6300.0
2012-06-19 10:25:00,116.84,117.2,116.84,117.15,7200.0,116.5257,116.8847,116.5257,116.8348,7200.0
2012-06-19 10:30:00,117.14,117.3,116.9,117.0,14300.0,116.8249,116.9844,116.5855,116.6852,14300.0
2012-06-19 10:35:00,117.0,117.18,116.94,117.04,38200.0,116.6852,116.8648,116.6254,116.7251,38200.0
2012-06-19 10:40:00,117.0,117.03,116.32,116.67,31800.0,116.6852,116.7152,116.0071,116.3561,31800.0
2012-06-19 10:45:00,116.67,116.73,115.83,116.0,27100.0,116.3561,116.416,115.5184,115.6879,27100.0
2012-06-19 10:50:00,116.01,116.25,115.91,115.99,9200.0,115.6979,115.9373,115.5982,115.678,9200.0
2012-06-19 10:55:00,116.0,116.34,115.88,116.09,10700.0,115.6879,116.027,115.5683,115.7777,10700.0
2012-06-19 11:00:00,116.1,116.22,115.43,115.58,16300.0,115.7877,115.9073,115.1195,115.2691,16300.0
2012-06-19 11:05:00,115.58,115.65,115.29,115.62,11800.0,115.2691,115.3389,114.9798,115.309,11800.0
2012-06-19 11:10:00,115.62,115.65,115.45,115.47,10600.0,115.309,115.3389,115.1394,115.1594,10600.0
2012-06-19 11:15:00,115.47,115.56,115.25,115.49,8000.0,115.1594,115.2491,114.9399,115.1793,8000.0
2012-06-19 11:20:00,115.54,115.55,115.42,115.42,13600.0,115.2292,115.2391,115.1095,115.1095,13600.0
2012-06-19 11:25:00,115.38,115.51,115.36,115.51,18600.0,115.0696,115.1992,115.0497,115.1992,18600.0
2012-06-19 11:30:00,115.51,115.57,115.36,115.47,11800.0,115.1992,115.2591,115.0497,115.1594,11800.0
2012-06-19 11:35:00,115.43,115.43,115.16,115.22,5100.0,115.1195,115.1195,114.8502,114.91,5100.0
2012-06-19 11:40:00,115.23,115.9,115.2,115.86,12500.0,114.92,115.5882,114.8901,115.5483,12500.0
2012-06-19 11:45:00,115.83,116.07,115.83,115.97,4200.0,115.5184,115.7577,115.5184,115.658,4200.0
2012-06-19 11:50:00,116.02,116.02,115.58,115.71,8600.0,115.7079,115.7079,115.2691,115.3987,8600.0
2012-06-19 11:55:00,115.62,116.16,115.61,116.04,6100.0,115.309,115.8475,115.299,115.7278,6100.0
2012-06-19 12:00:00,116.02,116.02,115.84,115.9,3400.0,115.7079,115.7079,115.5284,115.5882,3400.0
2012-06-19 12:05:00,115.84,115.99,115.77,115.8,4500.0,115.5284,115.678,115.4585,115.4885,4500.0
2012-06-19 12:10:00,115.75,116.01,115.68,115.95,6500.0,115.4386,115.6979,115.3688,115.6381,6500.0
2012-06-19 12:15:00,115.84,115.92,115.67,115.69,10600.0,115.5284,115.6081,115.3588,115.3788,10600.0
2012-06-19 12:20:00,115.75,115.89,115.59,115.74,9600.0,115.4386,115.5782,115.279,115.4286,9600.0
2012-06-19 12:25:00,115.74,115.86,115.48,115.48,12700.0,115.4286,115.5483,115.1693,115.1693,12700.0
2012-06-19 12:30:00,115.52,115.66,115.38,115.38,3600.0,115.2092,115.3488,115.0696,115.0696,3600.0
2012-06-19 12:35:00,115.42,115.46,115.28,115.28,1600.0,115.1095,115.1494,114.9699,114.9699,1600.0
2012-06-19 12:40:00,115.36,115.7,115.32,115.63,6100.0,115.0497,115.3887,115.0098,115.3189,6100.0
2012-06-19 12:45:00,115.59,115.69,115.44,115.44,15700.0,115.279,115.3788,115.1294,115.1294,15700.0
2012-06-19 12:50:00,115.5,115.64,115.36,115.45,8400.0,115.1893,115.3289,115.0497,115.1394,8400.0
2012-06-19 12:55:00,115.49,115.63,115.35,115.47,10700.0,115.1793,115.3189,115.0397,115.1594,10700.0
2012-06-19 13:00:00,115.56,115.61,115.32,115.53,7300.0,115.2491,115.299,115.0098,115.2192,7300.0
2012-06-19 13:05:00,115.49,115.53,115.36,115.38,5600.0,115.1793,115.2192,115.0497,115.0696,5600.0
2012-06-19 13:10:00,115.41,115.42,115.22,115.33,6400.0,115.0995,115.1095,114.91,115.0197,6400.0
2012-06-19 13:15:00,115.33,115.38,115.25,115.3,3200.0,115.0197,115.0696,114.9399,114.9898,3200.0
2012-06-19 13:20:00,115.36,115.51,115.3,115.38,10900.0,115.0497,115.1992,114.9898,115.0696,10900.0
2012-06-19 13:25:00,115.4,115.59,115.4,115.59,2000.0,115.0895,115.279,115.0895,115.279,2000.0
2012-06-19 13:30:00,115.63,115.92,115.48,115.79,17500.0,115.3189,115.6081,115.1693,115.4785,17500.0
2012-06-19 13:35:00,115.82,116.13,115.82,116.13,7000.0,115.5084,115.8176,115.5084,115.8176,7000.0
2012-06-19 13:40:00,116.18,116.18,115.99,116.03,8400.0,115.8674,115.8674,115.678,115.7178,8400.0
2012-06-19 13:45:00,116.1,116.26,116.05,116.15,9900.0,115.7877,115.9472,115.7378,115.8375,9900.0
2012-06-19 13:50:00,116.11,116.12,115.9,116.03,6700.0,115.7976,115.8076,115.5882,115.7178,6700.0
2012-06-19 13:55:00,115.96,116.07,115.86,116.06,9000.0,115.648,115.7577,115.5483,115.7478,9000.0
2012-06-19 14:00:00,116.06,116.15,115.91,115.91,9200.0,115.7478,115.8375,115.5982,115.5982,9200.0
2012-06-19 14:05:00,115.95,116.14,115.82,115.95,10200.0,115.6381,115.8276,115.5084,115.6381,10200.0
2012-06-19 14:10:00,115.9,116.07,115.76,115.99,12300.0,115.5882,115.7577,115.4486,115.678,12300.0
2012-06-19 14:15:00,116.02,116.07,115.98,116.01,5900.0,115.7079,115.7577,115.668,115.6979,5900.0
2012-06-19 14:20:00,116.0,116.09,115.95,115.95,4900.0,115.6879,115.7777,115.6381,115.6381,4900.0
2012-06-19 14:25:00,116.05,116.05,115.75,115.79,5400.0,115.7378,115.7378,115.4386,115.4785,5400.0
2012-06-19 14:30:00,115.84,115.84,115.51,115.63,7400.0,115.5284,115.5284,115.1992,115.3189,7400.0
2012-06-19 14:35:00,115.59,115.76,115.56,115.71,6700.0,115.279,115.4486,115.2491,115.3987,6700.0
2012-06-19 14:40:00,115.74,115.86,115.47,115.6,9600.0,115.4286,115.5483,115.1594,115.289,9600.0
2012-06-19 14:45:00,115.59,115.6,115.27,115.49,5500.0,115.279,115.289,114.9599,115.1793,5500.0
2012-06-19 14:50:00,115.48,115.61,115.43,115.52,6100.0,115.1693,115.299,115.1195,115.2092,6100.0
2012-06-19 14:55:00,115.6,115.71,115.5,115.64,4400.0,115.289,115.3987,115.1893,115.3289,4400.0
2012-06-19 15:00:00,115.77,115.97,115.66,115.76,12000.0,115.4585,115.658,115.3488,115.4486,12000.0
2012-06-19 15:05:00,115.73,115.95,115.69,115.92,11800.0,115.4187,115.6381,115.3788,115.6081,11800.0
2012-06-19 15:10:00,115.92,116.04,115.76,116.01,7900.0,115.6081,115.7278,115.4486,115.6979,7900.0
2012-06-19 15:15:00,116.06,116.32,115.87,116.14,13000.0,115.7478,116.0071,115.5583,115.8276,13000.0
2012-06-19 15:20:00,116.15,116.31,116.12,116.14,10700.0,115.8375,115.9971,115.8076,115.8276,10700.0
2012-06-19 15:25:00,116.12,116.24,115.77,116.02,11100.0,115.8076,115.9273,115.4585,115.7079,11100.0
2012-06-19 15:30:00,116.03,116.25,115.98,116.16,4900.0,115.7178,115.9373,115.668,115.8475,4900.0
2012-06-19 15:35:00,116.18,116.18,115.81,115.81,12700.0,115.8674,115.8674,115.4984,115.4984,12700.0
2012-06-19 15:40:00,115.81,116.07,115.78,116.0,7300.0,115.4984,115.7577,115.4685,115.6879,7300.0
2012-06-19 15:45:00,115.98,116.15,115.77,115.82,15600.0,115.668,115.8375,115.4585,115.5084,15600.0
2012-06-19 15:50:00,115.95,116.13,115.86,116.06,18900.0,115.6381,115.8176,115.5483,115.7478,18900.0
2012-06-19 15:55:00,116.06,116.07,115.87,115.99,18300.0,115.7478,115.7577,115.5583,115.678,18300.0
2012-06-20 09:30:00,116.28,117.0,116.11,116.71,7800.0,115.9672,116.6852,115.7976,116.396,7800.0
2012-06-20 09:35:00,116.73,116.73,115.96,115.96,32500.0,116.416,116.416,115.648,115.648,32500.0
2012-06-20 09:40:00,115.94,116.42,115.77,115.79,8500.0,115.6281,116.1068,115.4585,115.4785,8500.0
2012-06-20 09:45:00,115.88,116.21,115.77,116.05,5900.0,115.5683,115.8974,115.4585,115.7378,5900.0
2012-06-20 09:50:00,116.06,116.12,115.79,115.88,4700.0,115.7478,115.8076,115.4785,115.5683,4700.0
2012-06-20 09:55:00,115.87,116.24,115.71,115.71,17400.0,115.5583,115.9273,115.3987,115.3987,17400.0
2012-06-20 10:00:00,115.8,115.88,115.52,115.52,7700.0,115.4885,115.5683,115.2092,115.2092,7700.0
2012-06-20 10:05:00,115.52,116.06,115.39,115.98,17900.0,115.2092,115.7478,115.0796,115.668,17900.0
2012-06-20 10:10:00,116.07,116.16,115.84,115.85,8300.0,115.7577,115.8475,115.5284,115.5383,8300.0
2012-06-20 10:15:00,115.93,116.14,115.89,116.14,11600.0,115.6181,115.8276,115.5782,115.8276,11600.0
2012-06-20 10:20:00,116.1,116.18,115.78,115.95,7900.0,115.7877,115.8674,115.4685,115.6381,7900.0
2012-06-20 10:25:00,115.98,116.24,115.95,116.01,13300.0,115.668,115.9273,115.6381,115.6979,13300.0
2012-06-20 10:30:00,115.89,115.97,115.72,115.91,4400.0,115.5782,115.658,115.4087,115.5982,4400.0
2012-06-20 10:35:00,115.9,115.9,115.46,115.55,6200.0,115.5882,115.5882,115.1494,115.2391,6200.0
2012-06-20 10:40:00,115.61,115.85,115.2,115.85,7800.0,115.299,115.5383,114.8901,115.5383,7800.0
2012-06-20 10:45:00,115.92,115.92,115.39,115.58,8500.0,115.6081,115.6081,115.0796,115.2691,8500.0
2012-06-20 10:50:00,115.59,115.82,115.58,115.81,3900.0,115.279,115.5084,115.2691,115.4984,3900.0
2012-06-20 10:55:00,115.8,116.01,115.6,115.78,5400.0,115.4885,115.6979,115.289,115.4685,5400.0
2012-06-20 11:00:00,115.75,116.04,115.69,116.04,4300.0,115.4386,115.7278,115.3788,115.7278,4300.0
2012-06-20 11:05:00,116.05,116.07,115.7,115.97,6200.0,115.7378,115.7577,115.3887,115.658,6200.0
2012-06-20 11:10:00,116.0,116.04,115.81,115.94,8600.0,115.6879,115.7278,115.4984,115.6281,8600.0
2012-06-20 11:15:00,115.9,115.96,115.24,115.37,13800.0,115.5882,115.648,114.93,115.0596,13800.0
2012-06-20 11:20:00,115.34,115.49,115.23,115.43,10200.0,115.0297,115.1793,114.92,115.1195,10200.0
2012-06-20 11:25:00,115.5,115.72,115.39,115.61,1900.0,115.1893,115.4087,115.0796,115.299,1900.0
2012-06-20 11:30:00,115.71,115.72,115.62,115.71,900.0,115.3987,115.4087,115.309,115.3987,900.0
2012-06-20 11:35:00,115.72,116.02,115.72,116.01,2800.0,115.4087,115.7079,115.4087,115.6979,2800.0
2012-06-20 11:40:00,116.0,116.06,115.73,115.96,3700.0,115.6879,115.7478,115.4187,115.648,3700.0
2012-06-20 11:45:00,115.99,116.07,115.96,116.05,42800.0,115.678,115.7577,115.648,115.7378,42800.0
2012-06-20 11:50:00,116.07,116.07,115.98,116.05,1400.0,115.7577,115.7577,115.668,115.7378,1400.0
2012-06-20 11:55:00,116.05,116.05,115.82,115.83,2700.0,115.7378,115.7378,115.5084,115.5184,2700.0
2012-06-20 12:00:00,115.88,116.07,115.76,115.77,3500.0,115.5683,115.7577,115.4486,115.4585,3500.0
2012-06-20 12:05:00,115.75,116.01,115.75,115.75,2700.0,115.4386,115.6979,115.4386,115.4386,2700.0
2012-06-20 12:10:00,115.69,115.81,115.59,115.81,2100.0,115.3788,115.4984,115.279,115.4984,2100.0
2012-06-20 12:15:00,115.74,115.98,115.74,115.98,2100.0,115.4286,115.668,115.4286,115.668,2100.0
2012-06-20 12:20:00,115.99,116.06,115.79,115.83,6800.0,115.678,115.7478,115.4785,115.5184,6800.0
2012-06-20 12:25:00,115.78,115.89,115.58,115.66,3700.0,115.4685,115.5782,115.2691,115.3488,3700.0
2012-06-20 12:30:00,115.73,116.05,115.3,115.65,11700.0,115.4187,115.7378,114.9898,115.3389,11700.0
2012-06-20 12:35:00,115.55,115.66,115.37,115.42,4200.0,115.2391,115.3488,115.0596,115.1095,4200.0
2012-06-20 12:40:00,115.49,116.05,115.42,115.96,4500.0,115.1793,115.7378,115.1095,115.648,4500.0
2012-06-20 12:45:00,115.96,116.12,115.81,115.85,10100.0,115.648,115.8076,115.4984,115.5383,10100.0
2012-06-20 12:50:00,115.89,116.15,115.87,116.0,6800.0,115.5782,115.8375,115.5583,115.6879,6800.0
2012-06-20 12:55:00,116.01,116.25,115.92,116.04,9200.0,115.6979,115.9373,115.6081,115.7278,9200.0
2012-06-20 13:00:00,116.05,116.26,116.01,116.1,10800.0,115.7378,115.9472,115.6979,115.7877,10800.0
2012-06-20 13:05:00,116.13,116.42,115.85,116.06,10100.0,115.8176,116.1068,115.5383,115.7478,10100.0
2012-06-20 13:10:00,116.01,116.03,115.89,115.89,2200.0,115.6979,115.7178,115.5782,115.5782,2200.0
2012-06-20 13:15:00,115.94,116.19,115.86,115.86,4400.0,115.6281,115.8774,115.5483,115.5483,4400.0
2012-06-20 13:20:00,115.93,116.01,115.86,115.98,2900.0,115.6181,115.6979,115.5483,115.668,2900.0
2012-06-20 13:25:00,116.07,116.07,115.93,115.95,1900.0,115.7577,115.7577,115.6181,115.6381,1900.0
2012-06-20 13:30:00,116.11,116.24,115.98,115.98,3900.0,115.7976,115.9273,115.668,115.668,3900.0
2012-06-20 13:35:00,115.98,116.18,115.97,115.98,5700.0,115.668,115.8674,115.658,115.668,5700.0
2012-06-20 13:40:00,115.99,116.2,115.99,116.1,6100.0,115.678,115.8874,115.678,115.7877,6100.0
2012-06-20 13:45:00,116.1,116.15,116.01,116.05,9600.0,115.7877,115.8375,115.6979,115.7378,9600.0
2012-06-20 13:50:00,116.05,116.05,115.9,115.9,6200.0,115.7378,115.7378,115.5882,115.5882,6200.0
2012-06-20 13:55:00,115.98,116.12,115.91,116.05,5000.0,115.668,115.8076,115.5982,115.7378,5000.0
2012-06-20 14:00:00,116.0,116.0,115.75,115.76,30800.0,115.6879,115.6879,115.4386,115.4486,30800.0
2012-06-20 14:05:00,115.71,115.71,115.29,115.53,10300.0,115.3987,115.3987,114.9798,115.2192,10300.0
2012-06-20 14:10:00,115.54,115.84,115.48,115.64,4200.0,115.2292,115.5284,115.1693,115.3289,4200.0
2012-06-20 14:15:00,115.7,115.88,115.37,115.37,2900.0,115.3887,115.5683,115.0596,115.0596,2900.0
2012-06-20 14:20:00,115.29,115.48,115.09,115.19,4700.0,114.9798,115.1693,114.7804,114.8801,4700.0
2012-06-20 14:25:00,115.23,115.57,115.07,115.57,4100.0,114.92,115.2591,114.7604,115.2591,4100.0
2012-06-20 14:30:00,115.57,115.66,115.41,115.43,4400.0,115.2591,115.3488,115.0995,115.1195,4400.0
2012-06-20 14:35:00,115.51,115.9,115.51,115.57,1900.0,115.1992,115.5882,115.1992,115.2591,1900.0
2012-06-20 14:40:00,115.37,115.67,115.31,115.31,5800.0,115.0596,115.3588,114.9998,114.9998,5800.0
2012-06-20 14:45:00,115.34,115.34,114.76,115.31,7400.0,115.0297,115.0297,114.4513,114.9998,7400.0
2012-06-20 14:50:00,115.37,115.49,115.08,115.35,5400.0,115.0596,115.1793,114.7704,115.0397,5400.0
2012-06-20 14:55:00,115.36,115.39,115.23,115.23,32600.0,115.0497,115.0796,114.92,114.92,32600.0
2012-06-20 15:00:00,115.09,115.21,115.01,115.01,2800.0,114.7804,114.9001,114.7006,114.7006,2800.0
2012-06-20 15:05:00,115.02,115.02,114.78,114.78,9700.0,114.7106,114.7106,114.4712,114.4712,9700.0
2012-06-20 15:10:00,114.87,115.0,114.74,114.97,22800.0,114.561,114.6906,114.4313,114.6607,22800.0
2012-06-20 15:15:00,114.97,115.04,114.72,114.85,30500.0,114.6607,114.7305,114.4114,114.541,30500.0
2012-06-20 15:20:00,114.85,115.15,114.78,115.1,13200.0,114.541,114.8402,114.4712,114.7904,13200.0
2012-06-20 15:25:00,115.02,115.24,114.92,115.08,14200.0,114.7106,114.93,114.6108,114.7704,14200.0
2012-06-20 15:30:00,115.07,115.18,114.77,114.92,9600.0,114.7604,114.8701,114.4612,114.6108,9600.0
2012-06-20 15:35:00,114.94,115.09,114.9,115.04,5400.0,114.6308,114.7804,114.5909,114.7305,5400.0
2012-06-20 15:40:00,115.0,115.3,114.86,115.23,21500.0,114.6906,114.9898,114.551,114.92,21500.0
2012-06-20 15:45:00,115.22,115.33,115.04,115.15,16100.0,114.91,115.0197,114.7305,114.8402,16100.0
2012-06-20 15:50:00,115.14,115.22,115.0,115.02,27300.0,114.8302,114.91,114.6906,114.7106,27300.0
2012-06-20 15:55:00,115.1,115.3,115.0,115.27,37000.0,114.7904,114.9898,114.6906,114.9599,37000.0
2012-06-21 09:30:00,115.39,116.15,115.39,115.99,9300.0,115.0796,115.8375,115.0796,115.678,9300.0
2012-06-21 09:35:00,115.73,115.89,115.57,115.57,900.0,115.4187,115.5782,115.2591,115.2591,900.0
2012-06-21 09:40:00,115.57,115.89,115.54,115.85,7400.0,115.2591,115.5782,115.2292,115.5383,7400.0
2012-06-21 09:45:00,115.96,116.15,115.53,115.68,8900.0,115.648,115.8375,115.2192,115.3688,8900.0
2012-06-21 09:50:00,115.76,116.07,115.62,115.74,8700.0,115.4486,115.7577,115.309,115.4286,8700.0
2012-06-21 09:55:00,115.66,115.93,115.58,115.58,3900.0,115.3488,115.6181,115.2691,115.2691,3900.0
2012-06-21 10:00:00,115.58,116.01,115.52,116.01,9500.0,115.2691,115.6979,115.2092,115.6979,9500.0
2012-06-21 10:05:00,116.04,116.13,115.74,115.86,5200.0,115.7278,115.8176,115.4286,115.5483,5200.0
2012-06-21 10:10:00,115.97,116.12,115.85,116.05,9100.0,115.658,115.8076,115.5383,115.7378,9100.0
2012-06-21 10:15:00,115.95,116.2,115.95,115.99,8800.0,115.6381,115.8874,115.6381,115.678,8800.0
2012-06-21 10:20:00,116.12,116.33,116.07,116.19,18600.0,115.8076,116.017,115.7577,115.8774,18600.0
2012-06-21 10:25:00,116.16,116.2,116.05,116.14,11000.0,115.8475,115.8874,115.7378,115.8276,11000.0
2012-06-21 10:30:00,116.13,116.33,115.86,116.13,21700.0,115.8176,116.017,115.5483,115.8176,21700.0
2012-06-21 10:35:00,116.3,116.68,116.16,116.16,16000.0,115.9871,116.3661,115.8475,115.8475,16000.0
2012-06-21 10:40:00,116.15,116.6,116.15,116.4,6600.0,115.8375,116.2863,115.8375,116.0869,6600.0
2012-06-21 10:45:00,116.42,116.53,116.34,116.42,3600.0,116.1068,116.2165,116.027,116.1068,3600.0
2012-06-21 10:50:00,116.37,116.55,116.35,116.35,7100.0,116.0569,116.2364,116.037,116.037,7100.0
2012-06-21 10:55:00,116.55,116.55,116.47,116.55,900.0,116.2364,116.2364,116.1567,116.2364,900.0
2012-06-21 11:00:00,116.52,116.67,116.39,116.57,3800.0,116.2065,116.3561,116.0769,116.2564,3800.0
2012-06-21 11:05:00,116.57,116.6,115.96,115.96,9500.0,116.2564,116.2863,115.648,115.648,9500.0
2012-06-21 11:10:00,115.88,116.26,115.84,115.95,6100.0,115.5683,115.9472,115.5284,115.6381,6100.0
2012-06-21 11:15:00,115.98,116.33,115.98,116.33,2400.0,115.668,116.017,115.668,116.017,2400.0
2012-06-21 11:20:00,116.34,116.34,115.75,115.75,3000.0,116.027,116.027,115.4386,115.4386,3000.0
2012-06-21 11:25:00,115.65,115.65,115.28,115.53,4100.0,115.3389,115.3389,114.9699,115.2192,4100.0
2012-06-21 11:30:00,115.45,115.45,115.29,115.3,1800.0,115.1394,115.1394,114.9798,114.9898,1800.0
2012-06-21 11:35:00,115.27,115.27,114.75,115.03,8400.0,114.9599,114.9599,114.4413,114.7205,8400.0
2012-06-21 11:40:00,115.04,115.3,114.83,115.11,5700.0,114.7305,114.9898,114.5211,114.8003,5700.0
2012-06-21 11:45:00,115.23,115.46,115.23,115.46,1000.0,114.92,115.1494,114.92,115.1494,1000.0
2012-06-21 11:50:00,115.34,115.91,115.34,115.87,4500.0,115.0297,115.5982,115.0297,115.5583,4500.0
2012-06-21 11:55:00,115.82,116.09,115.82,116.06,4400.0,115.5084,115.7777,115.5084,115.7478,4400.0
2012-06-21 12:00:00,116.11,116.11,115.77,116.03,4300.0,115.7976,115.7976,115.4585,115.7178,4300.0
2012-06-21 12:05:00,116.03,116.03,115.81,115.81,3200.0,115.7178,115.7178,115.4984,115.4984,3200.0
2012-06-21 12:10:00,115.81,116.0,115.72,115.74,2900.0,115.4984,115.6879,115.4087,115.4286,2900.0
2012-06-21 12:15:00,115.85,115.85,115.6,115.64,1100.0,115.5383,115.5383,115.289,115.3289,1100.0
2012-06-21 12:20:00,115.77,115.79,115.53,115.53,4500.0,115.4585,115.4785,115.2192,115.2192,4500.0
2012-06-21 12:25:00,115.32,115.42,115.0,115.0,1200.0,115.0098,115.1095,114.6906,114.6906,1200.0
2012-06-21 12:30:00,115.04,115.3,114.92,115.26,5000.0,114.7305,114.9898,114.6108,114.9499,5000.0
2012-06-21 12:35:00,115.31,115.53,115.24,115.34,2700.0,114.9998,115.2192,114.93,115.0297,2700.0
2012-06-21 12:40:00,115.4,115.55,115.26,115.39,4500.0,115.0895,115.2391,114.9499,115.0796,4500.0
2012-06-21 12:45:00,115.37,115.83,115.37,115.83,3200.0,115.0596,115.5184,115.0596,115.5184,3200.0
2012-06-21 12:50:00,115.76,116.0,115.7,116.0,3000.0,115.4486,115.6879,115.3887,115.6879,3000.0
2012-06-21 12:55:00,116.0,116.0,115.91,115.94,2400.0,115.6879,115.6879,115.5982,115.6281,2400.0
2012-06-21 13:00:00,115.88,115.93,115.67,115.87,3500.0,115.5683,115.6181,115.3588,115.5583,3500.0
2012-06-21 13:05:00,115.92,115.96,115.75,115.82,5700.0,115.6081,115.648,115.4386,115.5084,5700.0
2012-06-21 13:10:00,115.82,115.93,115.72,115.79,1500.0,115.5084,115.6181,115.4087,115.4785,1500.0
2012-06-21 13:15:00,115.84,115.91,115.82,115.86,3300.0,115.5284,115.5982,115.5084,115.5483,3300.0
2012-06-21 13:20:00,115.71,115.9,115.62,115.79,2300.0,115.3987,115.5882,115.309,115.4785,2300.0
2012-06-21 13:25:00,115.56,115.69,115.56,115.61,1300.0,115.2491,115.3788,115.2491,115.299,1300.0
2012-06-21 13:30:00,115.61,115.65,115.43,115.57,2000.0,115.299,115.3389,115.1195,115.2591,2000.0
2012-06-21 13:35:00,115.5,115.55,115.3,115.3,3800.0,115.1893,115.2391,114.9898,114.9898,3800.0
2012-06-21 13:40:00,115.3,115.33,115.04,115.1,6500.0,114.9898,115.0197,114.7305,114.7904,6500.0
2012-06-21 13:45:00,115.16,115.28,115.09,115.09,3900.0,114.8502,114.9699,114.7804,114.7804,3900.0
2012-06-21 13:50:00,115.18,115.36,115.11,115.31,2800.0,114.8701,115.0497,114.8003,114.9998,2800.0
2012-06-21 13:55:00,115.27,115.37,115.18,115.18,3500.0,114.9599,115.0596,114.8701,114.8701,3500.0
2012-06-21 14:00:00,115.25,115.33,115.22,115.23,900.0,114.9399,115.0197,114.91,114.92,900.0
2012-06-21 14:05:00,115.23,115.27,115.06,115.17,2900.0,114.92,114.9599,114.7505,114.8602,2900.0
2012-06-21 14:10:00,115.26,115.44,115.18,115.42,4500.0,114.9499,115.1294,114.8701,115.1095,4500.0
2012-06-21 14:15:00,115.42,115.42,115.12,115.13,3900.0,115.1095,115.1095,114.8103,114.8203,3900.0
2012-06-21 14:20:00,115.16,115.16,114.9,115.06,5600.0,114.8502,114.8502,114.5909,114.7505,5600.0
2012-06-21 14:25:00,115.04,115.28,114.95,115.11,10500.0,114.7305,114.9699,114.6408,114.8003,10500.0
2012-06-21 14:30:00,115.27,115.3,115.17,115.3,2200.0,114.9599,114.9898,114.8602,114.9898,2200.0
2012-06-21 14:35:00,115.34,115.41,115.3,115.31,2200.0,115.0297,115.0995,114.9898,114.9998,2200.0
2012-06-21 14:40:00,115.18,115.51,115.18,115.36,6200.0,114.8701,115.1992,114.8701,115.0497,6200.0
2012-06-21 14:45:00,115.28,115.31,115.11,115.13,4300.0,114.9699,114.9998,114.8003,114.8203,4300.0
2012-06-21 14:50:00,115.12,115.18,114.98,114.98,4700.0,114.8103,114.8701,114.6707,114.6707,4700.0
2012-06-21 14:55:00,115.05,115.37,114.93,115.29,4800.0,114.7405,115.0596,114.6208,114.9798,4800.0
2012-06-21 15:00:00,115.28,115.3,115.18,115.2,6400.0,114.9699,114.9898,114.8701,114.8901,6400.0
2012-06-21 15:05:00,115.22,115.34,115.15,115.31,7600.0,114.91,115.0297,114.8402,114.9998,7600.0
2012-06-21 15:10:00,115.3,115.37,115.15,115.26,7300.0,114.9898,115.0596,114.8402,114.9499,7300.0
2012-06-21 15:15:00,115.25,115.28,114.97,114.99,8200.0,114.9399,114.9699,114.6607,114.6806,8200.0
2012-06-21 15:20:00,114.98,114.99,114.55,114.71,16600.0,114.6707,114.6806,114.2418,114.4014,16600.0
2012-06-21 15:25:00,114.76,114.86,114.71,114.75,3800.0,114.4513,114.551,114.4014,114.4413,3800.0
2012-06-21 15:30:00,114.74,114.74,114.29,114.3,8400.0,114.4313,114.4313,113.9825,113.9925,8400.0
2012-06-21 15:35:00,114.39,114.99,114.31,114.65,12100.0,114.0823,114.6806,114.0025,114.3416,12100.0
2012-06-21 15:40:00,114.73,114.82,114.58,114.63,6400.0,114.4213,114.5111,114.2717,114.3216,6400.0
2012-06-21 15:45:00,114.64,114.9,114.33,114.45,22100.0,114.3316,114.5909,114.0224,114.1421,22100.0
2012-06-21 15:50:00,114.47,114.79,114.3,114.73,22400.0,114.162,114.4812,113.9925,114.4213,22400.0
2012-06-21 15:55:00,114.77,114.8,114.37,114.65,29500.0,114.4612,114.4912,114.0623,114.3416,29500.0
2012-06-22 09:30:00,115.41,115.68,114.76,114.76,4500.0,115.0995,115.3688,114.4513,114.4513,4500.0
2012-06-22 09:35:00,114.94,114.98,114.4,114.4,3100.0,114.6308,114.6707,114.0922,114.0922,3100.0
2012-06-22 09:40:00,114.47,114.47,113.32,113.54,12000.0,114.162,114.162,113.0151,113.2345,12000.0
2012-06-22 09:45:00,113.44,113.7,113.08,113.67,25000.0,113.1348,113.3941,112.7758,113.3642,25000.0
2012-06-22 09:50:00,113.68,114.22,113.68,113.93,19800.0,113.3742,113.9127,113.3742,113.6235,19800.0
2012-06-22 09:55:00,113.99,114.65,113.97,114.6,9700.0,113.6833,114.3416,113.6634,114.2917,9700.0
2012-06-22 10:00:00,114.73,115.32,114.65,115.3,29600.0,114.4213,115.0098,114.3416,114.9898,29600.0
2012-06-22 10:05:00,115.18,115.54,115.09,115.43,5900.0,114.8701,115.2292,114.7804,115.1195,5900.0
2012-06-22 10:10:00,115.4,115.46,114.86,114.86,8700.0,115.0895,115.1494,114.551,114.551,8700.0
2012-06-22 10:15:00,115.16,115.2,114.91,114.91,5500.0,114.8502,114.8901,114.6009,114.6009,5500.0
2012-06-22 10:20:00,114.91,115.03,114.85,114.87,2800.0,114.6009,114.7205,114.541,114.561,2800.0
2012-06-22 10:25:00,114.91,115.05,114.62,114.65,4500.0,114.6009,114.7405,114.3116,114.3416,4500.0
2012-06-22 10:30:00,114.63,114.75,114.48,114.62,9200.0,114.3216,114.4413,114.172,114.3116,9200.0
2012-06-22 10:35:00,114.66,114.66,114.1,114.2,6400.0,114.3515,114.3515,113.793,113.8928,6400.0
2012-06-22 10:40:00,114.35,114.45,113.98,113.98,2500.0,114.0424,114.1421,113.6734,113.6734,2500.0
2012-06-22 10:45:00,114.06,114.32,113.98,114.26,2700.0,113.7531,114.0124,113.6734,113.9526,2700.0
2012-06-22 10:50:00,114.37,114.63,114.26,114.58,5000.0,114.0623,114.3216,113.9526,114.2717,5000.0
2012-06-22 10:55:00,114.72,114.93,114.54,114.83,3400.0,114.4114,114.6208,114.2319,114.5211,3400.0
2012-06-22 11:00:00,114.76,115.57,114.76,115.46,4900.0,114.4513,115.2591,114.4513,115.1494,4900.0
2012-06-22 11:05:00,115.28,115.36,114.98,115.0,17000.0,114.9699,115.0497,114.6707,114.6906,17000.0
2012-06-22 11:10:00,115.07,115.36,115.07,115.33,9700.0,114.7604,115.0497,114.7604,115.0197,9700.0
2012-06-22 11:15:00,115.34,115.81,115.31,115.81,4700.0,115.0297,115.4984,114.9998,115.4984,4700.0
2012-06-22 11:20:00,115.77,115.92,115.69,115.88,20600.0,115.4585,115.6081,115.3788,115.5683,20600.0
2012-06-22 11:25:00,115.87,116.23,115.86,116.0,9900.0,115.5583,115.9173,115.5483,115.6879,9900.0
2012-06-22 11:30:00,116.0,116.1,116.0,116.1,2700.0,115.6879,115.7877,115.6879,115.7877,2700.0
2012-06-22 11:35:00,116.04,116.04,115.78,115.85,1700.0,115.7278,115.7278,115.4685,115.5383,1700.0
2012-06-22 11:40:00,115.83,115.9,115.72,115.74,3400.0,115.5184,115.5882,115.4087,115.4286,3400.0
2012-06-22 11:45:00,115.67,115.86,115.67,115.71,1700.0,115.3588,115.5483,115.3588,115.3987,1700.0
2012-06-22 11:50:00,115.85,115.91,115.7,115.78,4600.0,115.5383,115.5982,115.3887,115.4685,4600.0
2012-06-22 11:55:00,115.9,116.0,115.85,116.0,1200.0,115.5882,115.6879,115.5383,115.6879,1200.0
2012-06-22 12:00:00,116.02,116.04,115.95,116.01,4800.0,115.7079,115.7278,115.6381,115.6979,4800.0
2012-06-22 12:05:00,116.02,116.11,115.88,116.03,10900.0,115.7079,115.7976,115.5683,115.7178,10900.0
2012-06-22 12:10:00,116.08,116.18,116.03,116.18,4700.0,115.7677,115.8674,115.7178,115.8674,4700.0
2012-06-22 12:15:00,116.15,116.18,116.04,116.08,3300.0,115.8375,115.8674,115.7278,115.7677,3300.0
2012-06-22 12:20:00,116.1,116.17,115.86,115.86,2300.0,115.7877,115.8575,115.5483,115.5483,2300.0
2012-06-22 12:25:00,115.92,116.17,115.89,115.96,3300.0,115.6081,115.8575,115.5782,115.648,3300.0
2012-06-22 12:30:00,115.89,116.06,115.85,116.06,1400.0,115.5782,115.7478,115.5383,115.7478,1400.0
2012-06-22 12:35:00,116.08,116.17,115.98,116.05,3200.0,115.7677,115.8575,115.668,115.7378,3200.0
2012-06-22 12:40:00,116.04,116.31,116.04,116.24,11500.0,115.7278,115.9971,115.7278,115.9273,11500.0
2012-06-22 12:45:00,116.2,116.34,116.02,116.08,7000.0,115.8874,116.027,115.7079,115.7677,7000.0
2012-06-22 12:50:00,116.08,116.21,116.08,116.18,1700.0,115.7677,115.8974,115.7677,115.8674,1700.0
2012-06-22 12:55:00,116.18,116.18,115.99,115.99,3700.0,115.8674,115.8674,115.678,115.678,3700.0
2012-06-22 13:00:00,115.98,116.14,115.86,115.86,2400.0,115.668,115.8276,115.5483,115.5483,2400.0
2012-06-22 13:05:00,115.87,116.08,115.77,115.93,2800.0,115.5583,115.7677,115.4585,115.6181,2800.0
2012-06-22 13:10:00,116.08,116.08,115.68,115.82,3700.0,115.7677,115.7677,115.3688,115.5084,3700.0
2012-06-22 13:15:00,115.83,115.96,115.55,115.55,6500.0,115.5184,115.648,115.2391,115.2391,6500.0
2012-06-22 13:20:00,115.44,115.46,115.04,115.04,11000.0,115.1294,115.1494,114.7305,114.7305,11000.0
2012-06-22 13:25:00,115.08,115.13,114.97,115.1,6700.0,114.7704,114.8203,114.6607,114.7904,6700.0
2012-06-22 13:30:00,115.09,115.14,115.0,115.06,6600.0,114.7804,114.8302,114.6906,114.7505,6600.0
2012-06-22 13:35:00,115.14,115.3,115.07,115.29,4000.0,114.8302,114.9898,114.7604,114.9798,4000.0
2012-06-22 13:40:00,115.2,115.41,115.2,115.39,1000.0,114.8901,115.0995,114.8901,115.0796,1000.0
2012-06-22 13:45:00,115.39,115.54,115.29,115.44,3500.0,115.0796,115.2292,114.9798,115.1294,3500.0
2012-06-22 13:50:00,115.4,115.6,115.25,115.46,6300.0,115.0895,115.289,114.9399,115.1494,6300.0
2012-06-22 13:55:00,115.28,115.59,115.28,115.59,3000.0,114.9699,115.279,114.9699,115.279,3000.0
2012-06-22 14:00:00,115.47,115.93,115.47,115.76,2900.0,115.1594,115.6181,115.1594,115.4486,2900.0
2012-06-22 14:05:00,115.74,115.98,115.74,115.9,4000.0,115.4286,115.668,115.4286,115.5882,4000.0
2012-06-22 14:10:00,115.92,116.11,115.86,116.01,5100.0,115.6081,115.7976,115.5483,115.6979,5100.0
2012-06-22 14:15:00,116.03,116.06,115.9,115.99,7200.0,115.7178,115.7478,115.5882,115.678,7200.0
2012-06-22 14:20:00,115.96,116.12,115.96,116.12,1200.0,115.648,115.8076,115.648,115.8076,1200.0
2012-06-22 14:25:00,116.12,116.3,116.12,116.25,4300.0,115.8076,115.9871,115.8076,115.9373,4300.0
2012-06-22 14:30:00,116.27,116.3,116.08,116.1,6500.0,115.9572,115.9871,115.7677,115.7877,6500.0
2012-06-22 14:35:00,116.1,116.3,116.1,116.27,5100.0,115.7877,115.9871,115.7877,115.9572,5100.0
2012-06-22 14:40:00,116.27,116.33,115.96,116.06,6900.0,115.9572,116.017,115.648,115.7478,6900.0
2012-06-22 14:45:00,116.14,116.2,116.13,116.18,3900.0,115.8276,115.8874,115.8176,115.8674,3900.0
2012-06-22 14:50:00,116.18,116.2,116.04,116.15,7000.0,115.8674,115.8874,115.7278,115.8375,7000.0
2012-06-22 14:55:00,116.15,116.22,116.0,116.19,7800.0,115.8375,115.9073,115.6879,115.8774,7800.0
2012-06-22 15:00:00,116.25,116.25,116.01,116.01,3700.0,115.9373,115.9373,115.6979,115.6979,3700.0
2012-06-22 15:05:00,116.04,116.08,115.99,116.06,5500.0,115.7278,115.7677,115.678,115.7478,5500.0
2012-06-22 15:10:00,116.03,116.25,116.0,116.2,7200.0,115.7178,115.9373,115.6879,115.8874,7200.0
2012-06-22 15:15:00,116.18,116.19,115.97,116.05,6200.0,115.8674,115.8774,115.658,115.7378,6200.0
2012-06-22 15:20:00,116.08,116.11,116.05,116.05,2400.0,115.7677,115.7976,115.7378,115.7378,2400.0
2012-06-22 15:25:00,116.06,116.09,116.05,116.07,5800.0,115.7478,115.7777,115.7378,115.7577,5800.0
2012-06-22 15:30:00,116.04,116.04,115.71,115.8,20500.0,115.7278,115.7278,115.3987,115.4885,20500.0
2012-06-22 15:35:00,115.79,115.99,115.77,115.92,6500.0,115.4785,115.678,115.4585,115.6081,6500.0
2012-06-22 15:40:00,115.9,116.0,115.77,115.77,12100.0,115.5882,115.6879,115.4585,115.4585,12100.0
2012-06-22 15:45:00,115.78,116.17,115.76,115.93,20700.0,115.4685,115.8575,115.4486,115.6181,20700.0
2012-06-22 15:50:00,115.93,116.18,115.5,116.18,55500.0,115.6181,115.8674,115.1893,115.8674,55500.0
2012-06-22 15:55:00,116.1,116.19,115.9,115.9,34200.0,115.7877,115.8774,115.5882,115.5882,34200.0
2012-06-25 09:30:00,114.08,115.0,112.4,112.69,12000.0,113.7731,114.6906,112.0976,112.3868,12000.0
2012-06-25 09:35:00,112.75,114.27,112.75,114.14,7200.0,112.4467,113.9626,112.4467,113.8329,7200.0
2012-06-25 09:40:00,114.13,114.4,113.47,113.88,10400.0,113.823,114.0922,113.1647,113.5736,10400.0
2012-06-25 09:45:00,113.96,114.17,113.87,114.15,4900.0,113.6534,113.8629,113.5637,113.8429,4900.0
2012-06-25 09:50:00,113.98,114.38,113.93,114.38,2100.0,113.6734,114.0723,113.6235,114.0723,2100.0
2012-06-25 09:55:00,114.31,114.4,114.05,114.19,2000.0,114.0025,114.0922,113.7432,113.8828,2000.0
2012-06-25 10:00:00,114.21,114.68,114.0,114.02,9200.0,113.9027,114.3715,113.6933,113.7133,9200.0
2012-06-25 10:05:00,113.94,114.29,113.79,114.22,11100.0,113.6335,113.9825,113.4839,113.9127,11100.0
2012-06-25 10:10:00,114.25,114.64,114.25,114.52,4500.0,113.9426,114.3316,113.9426,114.2119,4500.0
2012-06-25 10:15:00,114.47,114.47,114.18,114.34,2000.0,114.162,114.162,113.8728,114.0324,2000.0
2012-06-25 10:20:00,114.34,114.34,113.9,114.19,9700.0,114.0324,114.0324,113.5936,113.8828,9700.0
2012-06-25 10:25:00,114.21,114.26,114.04,114.04,2000.0,113.9027,113.9526,113.7332,113.7332,2000.0
2012-06-25 10:30:00,113.9,114.0,113.86,113.98,2500.0,113.5936,113.6933,113.5537,113.6734,2500.0
2012-06-25 10:35:00,113.96,114.06,113.81,114.03,13400.0,113.6534,113.7531,113.5038,113.7232,13400.0
2012-06-25 10:40:00,114.04,114.04,113.59,113.71,8900.0,113.7332,113.7332,113.2844,113.4041,8900.0
2012-06-25 10:45:00,113.72,113.85,113.62,113.68,5100.0,113.4141,113.5437,113.3143,113.3742,5100.0
2012-06-25 10:50:00,113.69,113.72,113.34,113.49,3500.0,113.3841,113.4141,113.0351,113.1847,3500.0
2012-06-25 10:55:00,113.51,113.58,113.42,113.42,5200.0,113.2046,113.2744,113.1149,113.1149,5200.0
2012-06-25 11:00:00,113.52,113.6,113.34,113.34,6600.0,113.2146,113.2944,113.0351,113.0351,6600.0
2012-06-25 11:05:00,113.34,113.34,112.87,113.1,7000.0,113.0351,113.0351,112.5663,112.7957,7000.0
2012-06-25 11:10:00,113.1,113.1,112.87,112.87,4000.0,112.7957,112.7957,112.5663,112.5663,4000.0
2012-06-25 11:15:00,112.88,112.88,112.69,112.71,2200.0,112.5763,112.5763,112.3868,112.4068,2200.0
2012-06-25 11:20:00,112.84,112.98,112.8,112.82,2600.0,112.5364,112.6761,112.4965,112.5165,2600.0
2012-06-25 11:25:00,112.85,112.94,112.6,112.73,1700.0,112.5464,112.6362,112.2971,112.4267,1700.0
2012-06-25 11:30:00,112.66,112.66,112.33,112.35,4400.0,112.3569,112.3569,112.0278,112.0477,4400.0
2012-06-25 11:35:00,112.25,112.48,112.2,112.37,2200.0,111.948,112.1774,111.8982,112.0677,2200.0
2012-06-25 11:40:00,112.31,112.61,112.28,112.61,3700.0,112.0079,112.307,111.9779,112.307,3700.0
2012-06-25 11:45:00,112.6,112.81,112.59,112.72,3600.0,112.2971,112.5065,112.2871,112.4168,3600.0
2012-06-25 11:50:00,112.69,112.83,112.68,112.77,6800.0,112.3868,112.5265,112.3769,112.4666,6800.0
2012-06-25 11:55:00,112.71,112.8,112.52,112.56,3800.0,112.4068,112.4965,112.2173,112.2572,3800.0
2012-06-25 12:00:00,112.52,112.55,112.43,112.53,3000.0,112.2173,112.2472,112.1275,112.2273,3000.0
2012-06-25 12:05:00,112.42,112.42,112.11,112.3,4100.0,112.1176,112.1176,111.8084,111.9979,4100.0
2012-06-25 12:10:00,112.35,112.37,112.2,112.26,5800.0,112.0477,112.0677,111.8982,111.958,5800.0
2012-06-25 12:15:00,112.27,112.59,112.27,112.49,8300.0,111.968,112.2871,111.968,112.1874,8300.0
2012-06-25 12:20:00,112.55,112.58,112.24,112.29,9700.0,112.2472,112.2771,111.938,111.9879,9700.0
2012-06-25 12:25:00,112.29,112.31,112.13,112.25,4700.0,111.9879,112.0079,111.8283,111.948,4700.0
2012-06-25 12:30:00,112.22,112.31,112.2,112.3,4900.0,111.9181,112.0079,111.8982,111.9979,4900.0
2012-06-25 12:35:00,112.27,112.36,112.12,112.24,7700.0,111.968,112.0577,111.8184,111.938,7700.0
2012-06-25 12:40:00,112.19,112.29,112.19,112.2,5900.0,111.8882,111.9879,111.8882,111.8982,5900.0
2012-06-25 12:45:00,112.2,112.27,112.17,112.25,2500.0,111.8982,111.968,111.8682,111.948,2500.0
2012-06-25 12:50:00,112.21,112.22,112.0,112.19,14400.0,111.9081,111.9181,111.6987,111.8882,14400.0
2012-06-25 12:55:00,112.2,112.26,112.16,112.17,5000.0,111.8982,111.958,111.8583,111.8682,5000.0
2012-06-25 13:00:00,112.16,112.22,112.05,112.11,7500.0,111.8583,111.9181,111.7486,111.8084,7500.0
2012-06-25 13:05:00,112.12,112.22,112.06,112.07,2300.0,111.8184,111.9181,111.7585,111.7685,2300.0
2012-06-25 13:10:00,112.06,112.16,112.0,112.01,13800.0,111.7585,111.8583,111.6987,111.7087,13800.0
2012-06-25 13:15:00,112.01,112.02,111.67,111.8,8300.0,111.7087,111.7186,111.3696,111.4992,8300.0
2012-06-25 13:20:00,111.94,112.17,111.81,112.08,5400.0,111.6389,111.8682,111.5092,111.7785,5400.0
2012-06-25 13:25:00,112.11,112.38,112.11,112.38,3300.0,111.8084,112.0777,111.8084,112.0777,3300.0
2012-06-25 13:30:00,112.3,112.55,112.11,112.45,11600.0,111.9979,112.2472,111.8084,112.1475,11600.0
2012-06-25 13:35:00,112.63,112.73,112.54,112.68,6700.0,112.327,112.4267,112.2372,112.3769,6700.0
2012-06-25 13:40:00,112.67,112.76,112.62,112.75,4200.0,112.3669,112.4566,112.317,112.4467,4200.0
2012-06-25 13:45:00,112.78,112.88,112.67,112.67,4300.0,112.4766,112.5763,112.3669,112.3669,4300.0
2012-06-25 13:50:00,112.66,112.68,112.33,112.44,5500.0,112.3569,112.3769,112.0278,112.1375,5500.0
2012-06-25 13:55:00,112.49,112.73,112.36,112.72,2100.0,112.1874,112.4267,112.0577,112.4168,2100.0
2012-06-25 14:00:00,112.69,112.93,112.67,112.88,3100.0,112.3868,112.6262,112.3669,112.5763,3100.0
2012-06-25 14:05:00,112.87,113.01,112.71,112.89,7000.0,112.5663,112.706,112.4068,112.5863,7000.0
2012-06-25 14:10:00,112.99,113.01,112.82,112.92,7300.0,112.686,112.706,112.5165,112.6162,7300.0
2012-06-25 14:15:00,112.95,113.22,112.95,113.13,2300.0,112.6461,112.9154,112.6461,112.8257,2300.0
2012-06-25 14:20:00,113.14,113.23,113.07,113.23,22500.0,112.8356,112.9254,112.7658,112.9254,22500.0
2012-06-25 14:25:00,113.23,113.33,113.05,113.18,5900.0,112.9254,113.0251,112.7459,112.8755,5900.0
2012-06-25 14:30:00,113.11,113.27,112.89,113.2,20600.0,112.8057,112.9653,112.5863,112.8955,20600.0
2012-06-25 14:35:00,113.26,113.5,113.17,113.31,14900.0,112.9553,113.1947,112.8655,113.0052,14900.0
2012-06-25 14:40:00,113.34,113.36,113.12,113.12,5500.0,113.0351,113.055,112.8157,112.8157,5500.0
2012-06-25 14:45:00,113.13,113.15,113.0,113.0,500.0,112.8257,112.8456,112.696,112.696,500.0
2012-06-25 14:50:00,113.17,113.33,113.17,113.3,2200.0,112.8655,113.0251,112.8655,112.9952,2200.0
2012-06-25 14:55:00,113.24,113.39,113.22,113.23,1200.0,112.9354,113.085,112.9154,112.9254,1200.0
2012-06-25 15:00:00,113.21,113.28,113.07,113.28,2900.0,112.9054,112.9752,112.7658,112.9752,2900.0
2012-06-25 15:05:00,113.25,113.56,113.23,113.56,3400.0,112.9453,113.2545,112.9254,113.2545,3400.0
2012-06-25 15:10:00,113.69,113.93,113.62,113.93,3700.0,113.3841,113.6235,113.3143,113.6235,3700.0
2012-06-25 15:15:00,113.82,113.91,113.52,113.79,6200.0,113.5138,113.6036,113.2146,113.4839,6200.0
2012-06-25 15:20:00,113.8,113.96,113.76,113.96,2100.0,113.4938,113.6534,113.454,113.6534,2100.0
2012-06-25 15:25:00,113.96,114.07,113.72,113.97,10600.0,113.6534,113.7631,113.4141,113.6634,10600.0
2012-06-25 15:30:00,113.99,114.0,113.59,113.93,4800.0,113.6833,113.6933,113.2844,113.6235,4800.0
2012-06-25 15:35:00,113.92,114.26,113.88,114.02,5800.0,113.6135,113.9526,113.5736,113.7133,5800.0
2012-06-25 15:40:00,114.02,114.12,113.89,113.95,6800.0,113.7133,113.813,113.5836,113.6434,6800.0
2012-06-25 15:45:00,113.92,114.33,113.92,114.16,8000.0,113.6135,114.0224,113.6135,113.8529,8000.0
2012-06-25 15:50:00,114.1,114.19,113.91,114.04,12500.0,113.793,113.8828,113.6036,113.7332,12500.0
2012-06-25 15:55:00,114.06,114.12,113.82,113.96,20700.0,113.7531,113.813,113.5138,113.6534,20700.0
2012-06-26 09:30:00,114.6,115.08,113.96,114.74,10200.0,114.2917,114.7704,113.6534,114.4313,10200.0
2012-06-26 09:35:00,114.71,115.13,114.71,115.13,11200.0,114.4014,114.8203,114.4014,114.8203,11200.0
2012-06-26 09:40:00,115.04,115.66,114.87,115.08,14300.0,114.7305,115.3488,114.561,114.7704,14300.0
2012-06-26 09:45:00,115.19,115.32,114.76,114.96,12500.0,114.8801,115.0098,114.4513,114.6507,12500.0
2012-06-26 09:50:00,114.84,114.86,114.61,114.86,1900.0,114.531,114.551,114.3017,114.551,1900.0
2012-06-26 09:55:00,114.94,115.17,114.7,115.03,9100.0,114.6308,114.8602,114.3914,114.7205,9100.0
2012-06-26 10:00:00,115.06,115.3,115.0,115.21,5400.0,114.7505,114.9898,114.6906,114.9001,5400.0
2012-06-26 10:05:00,115.26,115.9,115.26,115.65,6800.0,114.9499,115.5882,114.9499,115.3389,6800.0
2012-06-26 10:10:00,115.54,115.55,114.7,115.05,12800.0,115.2292,115.2391,114.3914,114.7405,12800.0
2012-06-26 10:15:00,115.15,115.26,114.9,115.0,17100.0,114.8402,114.9499,114.5909,114.6906,17100.0
2012-06-26 10:20:00,114.97,115.25,114.94,115.08,10100.0,114.6607,114.9399,114.6308,114.7704,10100.0
2012-06-26 10:25:00,115.16,115.55,114.76,114.84,10200.0,114.8502,115.2391,114.4513,114.531,10200.0
2012-06-26 10:30:00,114.65,115.37,114.65,115.05,21600.0,114.3416,115.0596,114.3416,114.7405,21600.0
2012-06-26 10:35:00,115.05,115.95,115.04,115.5,18300.0,114.7405,115.6381,114.7305,115.1893,18300.0
2012-06-26 10:40:00,115.34,115.42,115.11,115.42,3300.0,115.0297,115.1095,114.8003,115.1095,3300.0
2012-06-26 10:45:00,115.32,115.38,115.05,115.19,3100.0,115.0098,115.0696,114.7405,114.8801,3100.0
2012-06-26 10:50:00,115.19,115.39,114.97,115.39,4200.0,114.8801,115.0796,114.6607,115.0796,4200.0
2012-06-26 10:55:00,115.42,115.88,115.3,115.3,4000.0,115.1095,115.5683,114.9898,114.9898,4000.0
2012-06-26 11:00:00,115.24,115.88,115.24,115.79,3800.0,114.93,115.5683,114.93,115.4785,3800.0
2012-06-26 11:05:00,115.81,115.98,115.41,115.6,5000.0,115.4984,115.668,115.0995,115.289,5000.0
2012-06-26 11:10:00,115.5,115.61,114.92,114.92,21700.0,115.1893,115.299,114.6108,114.6108,21700.0
2012-06-26 11:15:00,114.93,114.96,114.79,114.92,4200.0,114.6208,114.6507,114.4812,114.6108,4200.0
2012-06-26 11:20:00,115.0,115.08,114.86,114.86,9200.0,114.6906,114.7704,114.551,114.551,9200.0
2012-06-26 11:25:00,114.98,115.08,114.94,114.94,2100.0,114.6707,114.7704,114.6308,114.6308,2100.0
2012-06-26 11:30:00,115.05,115.05,114.87,114.87,1800.0,114.7405,114.7405,114.561,114.561,1800.0
2012-06-26 11:35:00,114.84,114.95,114.83,114.95,2400.0,114.531,114.6408,114.5211,114.6408,2400.0
2012-06-26 11:40:00,114.95,115.12,114.92,114.92,1900.0,114.6408,114.8103,114.6108,114.6108,1900.0
2012-06-26 11:45:00,115.0,115.05,114.99,115.0,1200.0,114.6906,114.7405,114.6806,114.6906,1200.0
2012-06-26 11:50:00,115.12,115.27,114.91,114.95,6000.0,114.8103,114.9599,114.6009,114.6408,6000.0
2012-06-26 11:55:00,115.03,115.18,115.03,115.14,900.0,114.7205,114.8701,114.7205,114.8302,900.0
2012-06-26 12:00:00,115.15,115.25,115.05,115.18,1500.0,114.8402,114.9399,114.7405,114.8701,1500.0
2012-06-26 12:05:00,115.09,115.29,115.01,115.15,6300.0,114.7804,114.9798,114.7006,114.8402,6300.0
2012-06-26 12:10:00,115.2,115.3,115.04,115.04,2200.0,114.8901,114.9898,114.7305,114.7305,2200.0
2012-06-26 12:15:00,114.98,115.14,114.97,115.14,600.0,114.6707,114.8302,114.6607,114.8302,600.0
2012-06-26 12:20:00,115.13,115.26,115.11,115.23,2200.0,114.8203,114.9499,114.8003,114.92,2200.0
2012-06-26 12:25:00,115.11,115.23,115.1,115.16,1000.0,114.8003,114.92,114.7904,114.8502,1000.0
2012-06-26 12:30:00,115.24,115.45,115.19,115.45,1600.0,114.93,115.1394,114.8801,115.1394,1600.0
2012-06-26 12:35:00,115.51,115.56,115.45,115.55,1500.0,115.1992,115.2491,115.1394,115.2391,1500.0
2012-06-26 12:40:00,115.61,115.99,115.61,115.94,4100.0,115.299,115.678,115.299,115.6281,4100.0
2012-06-26 12:45:00,115.99,116.12,115.74,115.88,7100.0,115.678,115.8076,115.4286,115.5683,7100.0
2012-06-26 12:50:00,115.91,116.03,115.8,115.85,3200.0,115.5982,115.7178,115.4885,115.5383,3200.0
2012-06-26 12:55:00,115.99,116.0,115.82,115.86,1300.0,115.678,115.6879,115.5084,115.5483,1300.0
2012-06-26 13:00:00,115.95,116.01,115.89,115.89,1400.0,115.6381,115.6979,115.5782,115.5782,1400.0
2012-06-26 13:05:00,115.95,115.96,115.83,115.96,2100.0,115.6381,115.648,115.5184,115.648,2100.0
2012-06-26 13:10:00,115.96,116.24,115.96,116.05,5500.0,115.648,115.9273,115.648,115.7378,5500.0
2012-06-26 13:15:00,116.1,116.14,116.0,116.07,2700.0,115.7877,115.8276,115.6879,115.7577,2700.0
2012-06-26 13:20:00,116.07,116.19,116.03,116.14,2600.0,115.7577,115.8774,115.7178,115.8276,2600.0
2012-06-26 13:25:00,116.14,116.18,116.04,116.18,4700.0,115.8276,115.8674,115.7278,115.8674,4700.0
2012-06-26 13:30:00,116.09,116.09,115.81,115.96,2900.0,115.7777,115.7777,115.4984,115.648,2900.0
2012-06-26 13:35:00,115.98,116.16,115.95,116.08,2900.0,115.668,115.8475,115.6381,115.7677,2900.0
2012-06-26 13:40:00,116.05,116.2,115.92,116.14,10500.0,115.7378,115.8874,115.6081,115.8276,10500.0
2012-06-26 13:45:00,116.16,116.16,115.88,116.01,2900.0,115.8475,115.8475,115.5683,115.6979,2900.0
2012-06-26 13:50:00,116.14,116.21,115.83,115.83,3500.0,115.8276,115.8974,115.5184,115.5184,3500.0
2012-06-26 13:55:00,115.88,116.05,115.88,116.0,1800.0,115.5683,115.7378,115.5683,115.6879,1800.0
2012-06-26 14:00:00,115.97,116.25,115.97,116.11,3500.0,115.658,115.9373,115.658,115.7976,3500.0
2012-06-26 14:05:00,116.11,116.52,116.08,116.48,6200.0,115.7976,116.2065,115.7677,116.1666,6200.0
2012-06-26 14:10:00,116.5,116.5,116.21,116.32,15300.0,116.1866,116.1866,115.8974,116.0071,15300.0
2012-06-26 14:15:00,116.28,116.57,116.28,116.4,11400.0,115.9672,116.2564,115.9672,116.0869,11400.0
2012-06-26 14:20:00,116.42,116.66,116.42,116.58,12700.0,116.1068,116.3462,116.1068,116.2664,12700.0
2012-06-26 14:25:00,116.53,116.56,116.41,116.41,4100.0,116.2165,116.2464,116.0968,116.0968,4100.0
2012-06-26 14:30:00,116.3,116.46,116.22,116.29,5900.0,115.9871,116.1467,115.9073,115.9771,5900.0
2012-06-26 14:35:00,116.34,116.34,116.23,116.26,2000.0,116.027,116.027,115.9173,115.9472,2000.0
2012-06-26 14:40:00,116.29,116.47,116.2,116.39,2200.0,115.9771,116.1567,115.8874,116.0769,2200.0
2012-06-26 14:45:00,116.38,116.39,116.2,116.3,1800.0,116.0669,116.0769,115.8874,115.9871,1800.0
2012-06-26 14:50:00,116.32,116.32,115.96,116.22,3600.0,116.0071,116.0071,115.648,115.9073,3600.0
2012-06-26 14:55:00,116.14,116.36,116.13,116.28,1600.0,115.8276,116.047,115.8176,115.9672,1600.0
2012-06-26 15:00:00,116.25,116.5,116.23,116.34,3000.0,115.9373,116.1866,115.9173,116.027,3000.0
2012-06-26 15:05:00,116.26,116.63,116.26,116.5,5300.0,115.9472,116.3162,115.9472,116.1866,5300.0
2012-06-26 15:10:00,116.49,116.56,116.37,116.42,4300.0,116.1766,116.2464,116.0569,116.1068,4300.0
2012-06-26 15:15:00,116.51,116.58,116.29,116.47,9100.0,116.1966,116.2664,115.9771,116.1567,9100.0
2012-06-26 15:20:00,116.5,116.62,116.36,116.47,5800.0,116.1866,116.3063,116.047,116.1567,5800.0
2012-06-26 15:25:00,116.53,116.59,116.38,116.5,11900.0,116.2165,116.2763,116.0669,116.1866,11900.0
2012-06-26 15:30:00,116.47,116.47,116.14,116.44,5200.0,116.1567,116.1567,115.8276,116.1267,5200.0
2012-06-26 15:35:00,116.51,116.64,116.24,116.28,6600.0,116.1966,116.3262,115.9273,115.9672,6600.0
2012-06-26 15:40:00,116.33,116.56,116.31,116.49,5500.0,116.017,116.2464,115.9971,116.1766,5500.0
2012-06-26 15:45:00,116.55,116.64,116.35,116.57,7900.0,116.2364,116.3262,116.037,116.2564,7900.0
2012-06-26 15:50:00,116.48,116.57,116.24,116.36,16400.0,116.1666,116.2564,115.9273,116.047,16400.0
2012-06-26 15:55:00,116.29,116.37,116.09,116.09,24100.0,115.9771,116.0569,115.7777,115.7777,24100.0
2012-06-27 09:30:00,114.93,116.06,114.53,116.06,19700.0,114.6208,115.7478,114.2219,115.7478,19700.0
2012-06-27 09:35:00,115.75,116.52,115.35,115.48,8500.0,115.4386,116.2065,115.0397,115.1693,8500.0
2012-06-27 09:40:00,115.64,115.66,115.4,115.49,1400.0,115.3289,115.3488,115.0895,115.1793,1400.0
2012-06-27 09:45:00,115.44,115.44,114.94,115.12,12600.0,115.1294,115.1294,114.6308,114.8103,12600.0
2012-06-27 09:50:00,115.01,115.01,114.37,114.43,5400.0,114.7006,114.7006,114.0623,114.1222,5400.0
2012-06-27 09:55:00,114.34,114.42,113.79,114.25,19000.0,114.0324,114.1122,113.4839,113.9426,19000.0
2012-06-27 10:00:00,114.2,114.75,114.0,114.61,23200.0,113.8928,114.4413,113.6933,114.3017,23200.0
2012-06-27 10:05:00,114.7,114.93,114.55,114.68,9000.0,114.3914,114.6208,114.2418,114.3715,9000.0
2012-06-27 10:10:00,114.9,114.96,114.59,114.59,9400.0,114.5909,114.6507,114.2817,114.2817,9400.0
2012-06-27 10:15:00,114.73,114.75,114.25,114.31,9000.0,114.4213,114.4413,113.9426,114.0025,9000.0
2012-06-27 10:20:00,114.33,114.46,114.07,114.29,7900.0,114.0224,114.1521,113.7631,113.9825,7900.0
2012-06-27 10:25:00,114.25,114.39,114.06,114.07,15200.0,113.9426,114.0823,113.7531,113.7631,15200.0
2012-06-27 10:30:00,114.14,114.34,114.05,114.19,7000.0,113.8329,114.0324,113.7432,113.8828,7000.0
2012-06-27 10:35:00,114.15,114.19,114.08,114.09,1700.0,113.8429,113.8828,113.7731,113.7831,1700.0
2012-06-27 10:40:00,114.12,114.12,113.54,113.54,5500.0,113.813,113.813,113.2345,113.2345,5500.0
2012-06-27 10:45:00,113.53,113.57,113.04,113.14,10000.0,113.2246,113.2645,112.7359,112.8356,10000.0
2012-06-27 10:50:00,113.07,113.08,112.68,112.89,11900.0,112.7658,112.7758,112.3769,112.5863,11900.0
2012-06-27 10:55:00,113.0,113.08,112.57,112.78,11900.0,112.696,112.7758,112.2672,112.4766,11900.0
2012-06-27 11:00:00,112.99,113.57,112.99,113.39,5700.0,112.686,113.2645,112.686,113.085,5700.0
2012-06-27 11:05:00,113.52,113.63,113.32,113.43,7500.0,113.2146,113.3243,113.0151,113.1248,7500.0
2012-06-27 11:10:00,113.43,113.5,113.08,113.09,11400.0,113.1248,113.1947,112.7758,112.7858,11400.0
2012-06-27 11:15:00,113.13,113.18,112.91,113.12,9700.0,112.8257,112.8755,112.6062,112.8157,9700.0
2012-06-27 11:20:00,113.25,113.51,113.12,113.46,3200.0,112.9453,113.2046,112.8157,113.1548,3200.0
2012-06-27 11:25:00,113.51,113.56,113.11,113.21,6900.0,113.2046,113.2545,112.8057,112.9054,6900.0
2012-06-27 11:30:00,113.35,113.8,113.3,113.65,16200.0,113.0451,113.4938,112.9952,113.3443,16200.0
2012-06-27 11:35:00,113.64,113.86,113.34,113.82,4100.0,113.3343,113.5537,113.0351,113.5138,4100.0
2012-06-27 11:40:00,113.83,113.95,113.64,113.64,4500.0,113.5238,113.6434,113.3343,113.3343,4500.0
2012-06-27 11:45:00,113.75,113.75,113.25,113.5,4300.0,113.444,113.444,112.9453,113.1947,4300.0
2012-06-27 11:50:00,113.46,113.58,113.4,113.54,6800.0,113.1548,113.2744,113.0949,113.2345,6800.0
2012-06-27 11:55:00,113.56,113.58,113.29,113.29,3000.0,113.2545,113.2744,112.9852,112.9852,3000.0
2012-06-27 12:00:00,113.2,113.25,113.08,113.09,2200.0,112.8955,112.9453,112.7758,112.7858,2200.0
2012-06-27 12:05:00,113.14,113.38,113.13,113.3,4100.0,112.8356,113.075,112.8257,112.9952,4100.0
2012-06-27 12:10:00,113.37,113.56,113.25,113.45,5500.0,113.065,113.2545,112.9453,113.1448,5500.0
2012-06-27 12:15:00,113.36,113.42,113.18,113.31,2500.0,113.055,113.1149,112.8755,113.0052,2500.0
2012-06-27 12:20:00,113.28,113.49,113.21,113.46,8200.0,112.9752,113.1847,112.9054,113.1548,8200.0
2012-06-27 12:25:00,113.25,113.48,113.23,113.48,2600.0,112.9453,113.1747,112.9254,113.1747,2600.0
2012-06-27 12:30:00,113.45,113.57,113.27,113.46,5000.0,113.1448,113.2645,112.9653,113.1548,5000.0
2012-06-27 12:35:00,113.57,113.68,113.4,113.4,2400.0,113.2645,113.3742,113.0949,113.0949,2400.0
2012-06-27 12:40:00,113.51,113.6,113.41,113.41,1900.0,113.2046,113.2944,113.1049,113.1049,1900.0
2012-06-27 12:45:00,113.41,113.5,113.22,113.44,2500.0,113.1049,113.1947,112.9154,113.1348,2500.0
2012-06-27 12:50:00,113.51,113.63,113.51,113.58,400.0,113.2046,113.3243,113.2046,113.2744,400.0
2012-06-27 12:55:00,113.66,113.69,113.49,113.69,1900.0,113.3542,113.3841,113.1847,113.3841,1900.0
2012-06-27 13:00:00,113.6,113.87,113.6,113.72,2700.0,113.2944,113.5637,113.2944,113.4141,2700.0
2012-06-27 13:05:00,113.66,113.86,113.57,113.86,1400.0,113.3542,113.5537,113.2645,113.5537,1400.0
2012-06-27 13:10:00,113.83,114.08,113.64,113.92,2400.0,113.5238,113.7731,113.3343,113.6135,2400.0
2012-06-27 13:15:00,113.82,113.83,113.58,113.73,2800.0,113.5138,113.5238,113.2744,113.424,2800.0
2012-06-27 13:20:00,113.79,113.91,113.73,113.83,1900.0,113.4839,113.6036,113.424,113.5238,1900.0
2012-06-27 13:25:00,113.76,113.77,113.52,113.68,1500.0,113.454,113.4639,113.2146,113.3742,1500.0
2012-06-27 13:30:00,113.66,114.0,113.65,113.91,4300.0,113.3542,113.6933,113.3443,113.6036,4300.0
2012-06-27 13:35:00,113.84,113.86,113.65,113.82,5900.0,113.5337,113.5537,113.3443,113.5138,5900.0
2012-06-27 13:40:00,113.79,114.26,113.79,114.18,5500.0,113.4839,113.9526,113.4839,113.8728,5500.0
2012-06-27 13:45:00,114.18,114.31,113.98,114.06,3300.0,113.8728,114.0025,113.6734,113.7531,3300.0
2012-06-27 13:50:00,114.12,114.16,113.88,114.08,3400.0,113.813,113.8529,113.5736,113.7731,3400.0
2012-06-27 13:55:00,113.98,114.34,113.88,114.33,7400.0,113.6734,114.0324,113.5736,114.0224,7400.0
2012-06-27 14:00:00,114.19,114.29,114.17,114.23,1700.0,113.8828,113.9825,113.8629,113.9227,1700.0
2012-06-27 14:05:00,114.2,114.27,114.05,114.07,1800.0,113.8928,113.9626,113.7432,113.7631,1800.0
2012-06-27 14:10:00,114.11,114.32,114.06,114.09,5400.0,113.803,114.0124,113.7531,113.7831,5400.0
2012-06-27 14:15:00,114.1,114.19,114.0,114.08,2700.0,113.793,113.8828,113.6933,113.7731,2700.0
2012-06-27 14:20:00,114.19,114.31,114.02,114.18,5000.0,113.8828,114.0025,113.7133,113.8728,5000.0
2012-06-27 14:25:00,114.18,114.2,113.78,113.82,5900.0,113.8728,113.8928,113.4739,113.5138,5900.0
2012-06-27 14:30:00,113.91,114.07,113.81,114.02,2700.0,113.6036,113.7631,113.5038,113.7133,2700.0
2012-06-27 14:35:00,114.0,114.0,113.39,113.53,41800.0,113.6933,113.6933,113.085,113.2246,41800.0
2012-06-27 14:40:00,113.52,113.59,113.33,113.59,7400.0,113.2146,113.2844,113.0251,113.2844,7400.0
2012-06-27 14:45:00,113.73,113.96,113.73,113.81,3800.0,113.424,113.6534,113.424,113.5038,3800.0
2012-06-27 14:50:00,113.82,114.02,113.79,113.85,3100.0,113.5138,113.7133,113.4839,113.5437,3100.0
2012-06-27 14:55:00,113.84,114.12,113.81,113.91,4200.0,113.5337,113.813,113.5038,113.6036,4200.0
2012-06-27 15:00:00,113.92,114.0,113.88,113.89,5000.0,113.6135,113.6933,113.5736,113.5836,5000.0
2012-06-27 15:05:00,113.98,114.0,113.76,113.94,8300.0,113.6734,113.6933,113.454,113.6335,8300.0
2012-06-27 15:10:00,113.82,114.0,113.82,113.82,4900.0,113.5138,113.6933,113.5138,113.5138,4900.0
2012-06-27 15:15:00,113.89,113.9,113.76,113.79,5200.0,113.5836,113.5936,113.454,113.4839,5200.0
2012-06-27 15:20:00,113.75,113.75,113.68,113.75,7000.0,113.444,113.444,113.3742,113.444,7000.0
2012-06-27 15:25:00,113.75,113.81,113.66,113.81,5400.0,113.444,113.5038,113.3542,113.5038,5400.0
2012-06-27 15:30:00,113.87,114.03,113.82,114.03,2200.0,113.5637,113.7232,113.5138,113.7232,2200.0
2012-06-27 15:35:00,114.05,114.06,113.9,114.0,4600.0,113.7432,113.7531,113.5936,113.6933,4600.0
2012-06-27 15:40:00,114.0,114.0,113.84,113.99,5900.0,113.6933,113.6933,113.5337,113.6833,5900.0
2012-06-27 15:45:00,113.97,113.97,113.56,113.77,7400.0,113.6634,113.6634,113.2545,113.4639,7400.0
2012-06-27 15:50:00,113.79,113.96,113.57,113.63,18600.0,113.4839,113.6534,113.2645,113.3243,18600.0
2012-06-27 15:55:00,113.7,113.75,113.61,113.66,18700.0,113.3941,113.444,113.3044,113.3542,18700.0
2012-06-28 09:30:00,113.58,113.66,112.3,112.3,11900.0,113.2744,113.3542,111.9979,111.9979,11900.0
2012-06-28 09:35:00,112.26,112.28,111.86,112.18,4900.0,111.958,111.9779,111.5591,111.8782,4900.0
2012-06-28 09:40:00,112.12,112.25,111.71,111.8,12900.0,111.8184,111.948,111.4095,111.4992,12900.0
2012-06-28 09:45:00,111.8,112.0,111.27,111.3,13000.0,111.4992,111.6987,110.9707,111.0006,13000.0
2012-06-28 09:50:00,111.22,111.25,110.72,110.75,20200.0,110.9208,110.9507,110.4221,110.4521,20200.0
2012-06-28 09:55:00,110.67,110.94,110.41,110.73,8900.0,110.3723,110.6415,110.113,110.4321,8900.0
2012-06-28 10:00:00,110.68,110.69,110.39,110.65,16900.0,110.3822,110.3922,110.093,110.3523,16900.0
2012-06-28 10:05:00,110.65,110.71,110.35,110.35,7900.0,110.3523,110.4122,110.0531,110.0531,7900.0
2012-06-28 10:10:00,110.67,111.58,110.14,110.17,34600.0,110.3723,111.2798,109.8437,109.8736,34600.0
2012-06-28 10:15:00,110.01,110.36,109.9,110.36,21000.0,109.714,110.0631,109.6043,110.0631,21000.0
2012-06-28 10:20:00,110.36,111.01,110.36,110.98,5100.0,110.0631,110.7114,110.0631,110.6814,5100.0
2012-06-28 10:25:00,111.05,111.08,110.68,110.78,13100.0,110.7512,110.7812,110.3822,110.482,13100.0
2012-06-28 10:30:00,110.72,110.72,110.09,110.09,6400.0,110.4221,110.4221,109.7938,109.7938,6400.0
2012-06-28 10:35:00,110.0,110.03,108.85,108.86,28700.0,109.7041,109.734,108.5572,108.5671,28700.0
2012-06-28 10:40:00,108.98,108.98,108.25,108.33,18800.0,108.6868,108.6868,107.9588,108.0386,18800.0
2012-06-28 10:45:00,108.31,108.31,107.54,108.06,15300.0,108.0186,108.0186,107.2507,107.7693,15300.0
2012-06-28 10:50:00,108.17,108.42,107.61,107.76,24200.0,107.879,108.1283,107.3205,107.4701,24200.0
2012-06-28 10:55:00,107.8,108.1,107.72,108.03,9600.0,107.51,107.8092,107.4302,107.7394,9600.0
2012-06-28 11:00:00,108.01,108.02,107.31,107.34,9700.0,107.7194,107.7294,107.0213,107.0512,9700.0
2012-06-28 11:05:00,107.39,107.9,107.33,107.82,10600.0,107.1011,107.6097,107.0413,107.5299,10600.0
2012-06-28 11:10:00,107.8,108.19,107.8,108.19,5800.0,107.51,107.8989,107.51,107.8989,5800.0
2012-06-28 11:15:00,108.13,108.45,108.11,108.3,12000.0,107.8391,108.1582,107.8192,108.0086,12000.0
2012-06-28 11:20:00,108.34,108.45,108.14,108.22,17200.0,108.0485,108.1582,107.8491,107.9289,17200.0
2012-06-28 11:25:00,108.19,108.47,108.19,108.22,16500.0,107.8989,108.1782,107.8989,107.9289,16500.0
2012-06-28 11:30:00,108.1,108.45,108.1,108.27,5300.0,107.8092,108.1582,107.8092,107.9787,5300.0
2012-06-28 11:35:00,108.32,108.39,108.13,108.15,17400.0,108.0286,108.0984,107.8391,107.859,17400.0
2012-06-28 11:40:00,108.15,108.34,108.15,108.23,6800.0,107.859,108.0485,107.859,107.9388,6800.0
2012-06-28 11:45:00,108.33,108.76,108.33,108.76,17600.0,108.0386,108.4674,108.0386,108.4674,17600.0
2012-06-28 11:50:00,108.77,109.01,108.63,109.0,12100.0,108.4774,108.7167,108.3378,108.7068,12100.0
2012-06-28 11:55:00,109.0,109.09,108.88,108.88,9800.0,108.7068,108.7965,108.5871,108.5871,9800.0
2012-06-28 12:00:00,109.08,109.48,109.0,109.43,5000.0,108.7865,109.1855,108.7068,109.1356,5000.0
2012-06-28 12:05:00,109.42,109.73,109.33,109.61,11400.0,109.1256,109.4348,109.0359,109.3151,11400.0
2012-06-28 12:10:00,109.74,109.92,109.48,109.56,6800.0,109.4448,109.6243,109.1855,109.2653,6800.0
2012-06-28 12:15:00,109.62,109.94,109.44,109.56,5200.0,109.3251,109.6442,109.1456,109.2653,5200.0
2012-06-28 12:20:00,109.58,109.67,109.1,109.22,9200.0,109.2852,109.375,108.8065,108.9262,9200.0
2012-06-28 12:25:00,109.24,109.36,109.13,109.32,5900.0,108.9461,109.0658,108.8364,109.0259,5900.0
2012-06-28 12:30:00,109.36,109.44,109.15,109.24,4800.0,109.0658,109.1456,108.8564,108.9461,4800.0
2012-06-28 12:35:00,109.23,109.55,109.05,109.55,7000.0,108.9361,109.2553,108.7566,109.2553,7000.0
2012-06-28 12:40:00,109.55,109.57,109.3,109.44,3200.0,109.2553,109.2752,109.006,109.1456,3200.0
2012-06-28 12:45:00,109.44,109.58,109.43,109.58,4400.0,109.1456,109.2852,109.1356,109.2852,4400.0
2012-06-28 12:50:00,109.67,109.89,109.59,109.7,7700.0,109.375,109.5944,109.2952,109.4049,7700.0
2012-06-28 12:55:00,109.7,109.94,109.69,109.91,4700.0,109.4049,109.6442,109.3949,109.6143,4700.0
2012-06-28 13:00:00,109.92,110.0,109.75,110.0,3900.0,109.6243,109.7041,109.4547,109.7041,3900.0
2012-06-28 13:05:00,110.0,110.23,109.96,110.12,7100.0,109.7041,109.9335,109.6642,109.8237,7100.0
2012-06-28 13:10:00,110.08,110.22,110.0,110.18,5000.0,109.7839,109.9235,109.7041,109.8836,5000.0
2012-06-28 13:15:00,110.18,110.18,109.96,109.97,4700.0,109.8836,109.8836,109.6642,109.6742,4700.0
2012-06-28 13:20:00,109.97,110.02,109.88,109.89,3200.0,109.6742,109.724,109.5844,109.5944,3200.0
2012-06-28 13:25:00,109.9,110.03,109.87,109.99,3600.0,109.6043,109.734,109.5744,109.6941,3600.0
2012-06-28 13:30:00,109.99,110.09,109.88,109.97,8500.0,109.6941,109.7938,109.5844,109.6742,8500.0
2012-06-28 13:35:00,109.95,109.95,109.73,109.85,5300.0,109.6542,109.6542,109.4348,109.5545,5300.0
2012-06-28 13:40:00,109.84,110.05,109.76,109.96,7900.0,109.5445,109.7539,109.4647,109.6642,7900.0
2012-06-28 13:45:00,109.96,110.04,109.73,109.75,2100.0,109.6642,109.744,109.4348,109.4547,2100.0
2012-06-28 13:50:00,109.78,109.8,109.6,109.6,1600.0,109.4847,109.5046,109.3051,109.3051,1600.0
2012-06-28 13:55:00,109.58,109.9,109.54,109.84,4700.0,109.2852,109.6043,109.2453,109.5445,4700.0
2012-06-28 14:00:00,109.9,110.0,109.82,109.9,9700.0,109.6043,109.7041,109.5246,109.6043,9700.0
2012-06-28 14:05:00,109.97,109.99,109.5,109.57,4800.0,109.6742,109.6941,109.2054,109.2752,4800.0
2012-06-28 14:10:00,109.5,109.58,109.45,109.46,3200.0,109.2054,109.2852,109.1556,109.1655,3200.0
2012-06-28 14:15:00,109.4,109.4,108.88,109.06,8800.0,109.1057,109.1057,108.5871,108.7666,8800.0
2012-06-28 14:20:00,109.06,109.2,108.74,108.79,7400.0,108.7666,108.9062,108.4475,108.4973,7400.0
2012-06-28 14:25:00,108.82,109.19,108.71,109.19,18600.0,108.5272,108.8962,108.4175,108.8962,18600.0
2012-06-28 14:30:00,109.09,109.32,109.04,109.31,4800.0,108.7965,109.0259,108.7467,109.0159,4800.0
2012-06-28 14:35:00,109.37,109.37,109.2,109.27,3100.0,109.0758,109.0758,108.9062,108.976,3100.0
2012-06-28 14:40:00,109.31,109.47,109.23,109.46,4100.0,109.0159,109.1755,108.9361,109.1655,4100.0
2012-06-28 14:45:00,109.46,109.46,109.03,109.11,2800.0,109.1655,109.1655,108.7367,108.8165,2800.0
2012-06-28 14:50:00,109.24,109.24,108.94,108.99,1700.0,108.9461,108.9461,108.6469,108.6968,1700.0
2012-06-28 14:55:00,108.96,109.16,108.78,108.97,6100.0,108.6669,108.8663,108.4874,108.6768,6100.0
2012-06-28 15:00:00,108.97,109.15,108.62,108.66,12300.0,108.6768,108.8564,108.3278,108.3677,12300.0
2012-06-28 15:05:00,108.61,109.31,108.55,109.2,7000.0,108.3178,109.0159,108.258,108.9062,7000.0
2012-06-28 15:10:00,109.17,109.17,108.74,108.8,2900.0,108.8763,108.8763,108.4475,108.5073,2900.0
2012-06-28 15:15:00,108.74,109.02,108.74,108.88,4900.0,108.4475,108.7267,108.4475,108.5871,4900.0
2012-06-28 15:20:00,108.92,109.11,108.73,108.87,5500.0,108.627,108.8165,108.4375,108.5771,5500.0
2012-06-28 15:25:00,108.92,109.2,108.79,109.2,6400.0,108.627,108.9062,108.4973,108.9062,6400.0
2012-06-28 15:30:00,109.21,109.65,109.01,109.27,7000.0,108.9162,109.355,108.7167,108.976,7000.0
2012-06-28 15:35:00,109.39,110.06,109.35,110.01,9700.0,109.0957,109.7639,109.0558,109.714,9700.0
2012-06-28 15:40:00,110.13,110.13,109.71,110.02,15100.0,109.8337,109.8337,109.4149,109.724,15100.0
2012-06-28 15:45:00,110.04,110.4,109.98,110.1,33600.0,109.744,110.103,109.6841,109.8038,33600.0
2012-06-28 15:50:00,110.2,110.64,110.14,110.29,43900.0,109.9035,110.3423,109.8437,109.9933,43900.0
2012-06-28 15:55:00,110.29,110.75,110.25,110.65,54800.0,109.9933,110.4521,109.9534,110.3523,54800.0
2012-06-29 09:30:00,112.66,113.42,112.25,112.8,10200.0,112.3569,113.1149,111.948,112.4965,10200.0
2012-06-29 09:35:00,112.83,113.62,112.82,113.33,2400.0,112.5265,113.3143,112.5165,113.0251,2400.0
2012-06-29 09:40:00,113.32,113.5,113.1,113.18,8600.0,113.0151,113.1947,112.7957,112.8755,8600.0
2012-06-29 09:45:00,113.22,113.28,112.57,112.57,12900.0,112.9154,112.9752,112.2672,112.2672,12900.0
2012-06-29 09:50:00,112.55,112.86,112.48,112.6,7400.0,112.2472,112.5564,112.1774,112.2971,7400.0
2012-06-29 09:55:00,112.6,112.85,112.04,112.69,21000.0,112.2971,112.5464,111.7386,112.3868,21000.0
2012-06-29 10:00:00,112.69,113.5,112.6,113.2,14100.0,112.3868,113.1947,112.2971,112.8955,14100.0
2012-06-29 10:05:00,113.39,114.0,113.39,113.95,3600.0,113.085,113.6933,113.085,113.6434,3600.0
2012-06-29 10:10:00,113.95,114.46,113.86,114.02,12000.0,113.6434,114.1521,113.5537,113.7133,12000.0
2012-06-29 10:15:00,113.87,113.96,113.71,113.87,6600.0,113.5637,113.6534,113.4041,113.5637,6600.0
2012-06-29 10:20:00,113.87,113.93,113.61,113.86,5800.0,113.5637,113.6235,113.3044,113.5537,5800.0
2012-06-29 10:25:00,113.8,113.86,113.5,113.85,3000.0,113.4938,113.5537,113.1947,113.5437,3000.0
2012-06-29 10:30:00,113.84,113.84,113.5,113.6,17600.0,113.5337,113.5337,113.1947,113.2944,17600.0
2012-06-29 10:35:00,113.59,113.81,113.59,113.77,700.0,113.2844,113.5038,113.2844,113.4639,700.0
2012-06-29 10:40:00,113.91,113.91,113.63,113.78,8100.0,113.6036,113.6036,113.3243,113.4739,8100.0
2012-06-29 10:45:00,113.71,113.84,113.65,113.69,10900.0,113.4041,113.5337,113.3443,113.3841,10900.0
2012-06-29 10:50:00,113.75,113.92,113.71,113.79,1500.0,113.444,113.6135,113.4041,113.4839,1500.0
2012-06-29 10:55:00,113.89,113.91,113.64,113.84,2200.0,113.5836,113.6036,113.3343,113.5337,2200.0
2012-06-29 11:00:00,113.8,114.1,113.8,114.1,2100.0,113.4938,113.793,113.4938,113.793,2100.0
2012-06-29 11:05:00,114.09,114.27,114.09,114.22,5800.0,113.7831,113.9626,113.7831,113.9127,5800.0
2012-06-29 11:10:00,114.21,114.39,113.97,113.97,5800.0,113.9027,114.0823,113.6634,113.6634,5800.0
2012-06-29 11:15:00,113.98,114.24,113.85,114.23,8000.0,113.6734,113.9327,113.5437,113.9227,8000.0
2012-06-29 11:20:00,114.23,114.4,114.23,114.4,5300.0,113.9227,114.0922,113.9227,114.0922,5300.0
2012-06-29 11:25:00,114.38,114.4,113.99,114.15,5800.0,114.0723,114.0922,113.6833,113.8429,5800.0
2012-06-29 11:30:00,114.2,114.34,114.01,114.16,9300.0,113.8928,114.0324,113.7033,113.8529,9300.0
2012-06-29 11:35:00,114.26,114.29,114.14,114.16,3800.0,113.9526,113.9825,113.8329,113.8529,3800.0
2012-06-29 11:40:00,114.18,114.25,113.7,113.93,8800.0,113.8728,113.9426,113.3941,113.6235,8800.0
2012-06-29 11:45:00,113.85,113.88,113.75,113.82,1200.0,113.5437,113.5736,113.444,113.5138,1200.0
2012-06-29 11:50:00,113.76,113.76,113.43,113.47,2800.0,113.454,113.454,113.1248,113.1647,2800.0
2012-06-29 11:55:00,113.45,113.45,113.21,113.36,5600.0,113.1448,113.1448,112.9054,113.055,5600.0
2012-06-29 12:00:00,113.47,113.71,113.34,113.64,3400.0,113.1647,113.4041,113.0351,113.3343,3400.0
2012-06-29 12:05:00,113.71,113.77,113.67,113.77,500.0,113.4041,113.4639,113.3642,113.4639,500.0
2012-06-29 12:10:00,113.76,114.0,113.76,114.0,1300.0,113.454,113.6933,113.454,113.6933,1300.0
2012-06-29 12:15:00,114.0,114.28,113.94,114.18,5200.0,113.6933,113.9726,113.6335,113.8728,5200.0
2012-06-29 12:20:00,114.18,114.28,113.85,114.18,10700.0,113.8728,113.9726,113.5437,113.8728,10700.0
2012-06-29 12:25:00,114.17,114.26,113.99,114.26,2500.0,113.8629,113.9526,113.6833,113.9526,2500.0
2012-06-29 12:30:00,114.27,114.33,114.23,114.33,2100.0,113.9626,114.0224,113.9227,114.0224,2100.0
2012-06-29 12:35:00,114.28,114.51,114.28,114.5,3700.0,113.9726,114.2019,113.9726,114.192,3700.0
2012-06-29 12:40:00,114.55,114.55,114.39,114.47,2500.0,114.2418,114.2418,114.0823,114.162,2500.0
2012-06-29 12:45:00,114.49,114.67,114.49,114.61,2500.0,114.182,114.3615,114.182,114.3017,2500.0
2012-06-29 12:50:00,114.58,114.75,114.54,114.7,1900.0,114.2717,114.4413,114.2319,114.3914,1900.0
2012-06-29 12:55:00,114.63,114.74,114.48,114.6,3400.0,114.3216,114.4313,114.172,114.2917,3400.0
2012-06-29 13:00:00,114.68,114.68,114.49,114.49,2100.0,114.3715,114.3715,114.182,114.182,2100.0
2012-06-29 13:05:00,114.46,114.72,114.46,114.63,2300.0,114.1521,114.4114,114.1521,114.3216,2300.0
2012-06-29 13:10:00,114.59,114.72,114.59,114.72,1900.0,114.2817,114.4114,114.2817,114.4114,1900.0
2012-06-29 13:15:00,114.72,114.8,114.66,114.71,3600.0,114.4114,114.4912,114.3515,114.4014,3600.0
2012-06-29 13:20:00,114.75,114.82,114.63,114.73,2900.0,114.4413,114.5111,114.3216,114.4213,2900.0
2012-06-29 13:25:00,114.71,114.81,114.53,114.68,2400.0,114.4014,114.5011,114.2219,114.3715,2400.0
2012-06-29 13:30:00,114.68,114.68,114.38,114.51,2000.0,114.3715,114.3715,114.0723,114.2019,2000.0
2012-06-29 13:35:00,114.54,114.68,114.54,114.67,900.0,114.2319,114.3715,114.2319,114.3615,900.0
2012-06-29 13:40:00,114.68,114.78,114.56,114.56,2000.0,114.3715,114.4712,114.2518,114.2518,2000.0
2012-06-29 13:45:00,114.63,114.79,114.63,114.79,1600.0,114.3216,114.4812,114.3216,114.4812,1600.0
2012-06-29 13:50:00,114.81,114.84,114.66,114.79,3400.0,114.5011,114.531,114.3515,114.4812,3400.0
2012-06-29 13:55:00,114.79,114.93,114.73,114.93,2300.0,114.4812,114.6208,114.4213,114.6208,2300.0
2012-06-29 14:00:00,114.92,114.92,114.67,114.67,1500.0,114.6108,114.6108,114.3615,114.3615,1500.0
2012-06-29 14:05:00,114.68,114.74,114.59,114.6,1900.0,114.3715,114.4313,114.2817,114.2917,1900.0
2012-06-29 14:10:00,114.64,114.64,114.55,114.59,3800.0,114.3316,114.3316,114.2418,114.2817,3800.0
2012-06-29 14:15:00,114.58,114.75,114.58,114.71,2000.0,114.2717,114.4413,114.2717,114.4014,2000.0
2012-06-29 14:20:00,114.77,114.87,114.77,114.86,2200.0,114.4612,114.561,114.4612,114.551,2200.0
2012-06-29 14:25:00,114.83,114.95,114.77,114.81,2800.0,114.5211,114.6408,114.4612,114.5011,2800.0
2012-06-29 14:30:00,114.9,114.9,114.56,114.56,1400.0,114.5909,114.5909,114.2518,114.2518,1400.0
2012-06-29 14:35:00,114.63,114.8,114.59,114.74,5400.0,114.3216,114.4912,114.2817,114.4313,5400.0
2012-06-29 14:40:00,114.72,114.81,114.67,114.69,7100.0,114.4114,114.5011,114.3615,114.3815,7100.0
2012-06-29 14:45:00,114.72,114.97,114.61,114.95,5200.0,114.4114,114.6607,114.3017,114.6408,5200.0
2012-06-29 14:50:00,114.86,114.95,114.77,114.9,2500.0,114.551,114.6408,114.4612,114.5909,2500.0
2012-06-29 14:55:00,114.95,114.95,114.84,114.94,3900.0,114.6408,114.6408,114.531,114.6308,3900.0
2012-06-29 15:00:00,114.95,114.95,114.71,114.78,4100.0,114.6408,114.6408,114.4014,114.4712,4100.0
2012-06-29 15:05:00,114.79,114.96,114.75,114.8,2900.0,114.4812,114.6507,114.4413,114.4912,2900.0
2012-06-29 15:10:00,114.8,114.94,114.66,114.67,4800.0,114.4912,114.6308,114.3515,114.3615,4800.0
2012-06-29 15:15:00,114.68,114.69,114.57,114.59,3300.0,114.3715,114.3815,114.2618,114.2817,3300.0
2012-06-29 15:20:00,114.64,114.65,114.4,114.55,3000.0,114.3316,114.3416,114.0922,114.2418,3000.0
2012-06-29 15:25:00,114.58,114.58,114.38,114.5,5500.0,114.2717,114.2717,114.0723,114.192,5500.0
2012-06-29 15:30:00,114.51,114.51,114.11,114.11,5900.0,114.2019,114.2019,113.803,113.803,5900.0
2012-06-29 15:35:00,114.13,114.5,114.12,114.3,10600.0,113.823,114.192,113.813,113.9925,10600.0
2012-06-29 15:40:00,114.36,114.41,114.06,114.17,7900.0,114.0523,114.1022,113.7531,113.8629,7900.0
2012-06-29 15:45:00,114.1,114.4,113.97,114.17,12400.0,113.793,114.0922,113.6634,113.8629,12400.0
2012-06-29 15:50:00,114.15,114.31,113.82,114.21,35300.0,113.8429,114.0025,113.5138,113.9027,35300.0
2012-06-29 15:55:00,114.17,114.38,113.92,114.26,44700.0,113.8629,114.0723,113.6135,113.9526,44700.0
2012-07-02 09:30:00,115.15,116.48,114.02,116.16,14900.0,114.8402,116.1666,113.7133,115.8475,14900.0
2012-07-02 09:35:00,116.44,116.44,115.83,116.04,12300.0,116.1267,116.1267,115.5184,115.7278,12300.0
2012-07-02 09:40:00,116.14,116.23,116.0,116.22,6900.0,115.8276,115.9173,115.6879,115.9073,6900.0
2012-07-02 09:45:00,116.25,116.9,116.17,116.56,18100.0,115.9373,116.5855,115.8575,116.2464,18100.0
2012-07-02 09:50:00,116.48,117.3,116.48,117.27,21300.0,116.1666,116.9844,116.1666,116.9545,21300.0
2012-07-02 09:55:00,117.28,118.19,117.09,118.17,32500.0,116.9645,117.872,116.775,117.8521,32500.0
2012-07-02 10:00:00,118.0,118.06,117.06,117.41,50800.0,117.6825,117.7424,116.7451,117.0941,50800.0
2012-07-02 10:05:00,117.27,117.89,116.96,117.13,33900.0,116.9545,117.5728,116.6453,116.8149,33900.0
2012-07-02 10:10:00,117.34,117.93,117.21,117.93,28100.0,117.0243,117.6127,116.8947,117.6127,28100.0
2012-07-02 10:15:00,117.9,119.2,117.59,119.02,46200.0,117.5828,118.8793,117.2737,118.6998,46200.0
2012-07-02 10:20:00,119.16,119.89,118.88,118.97,20800.0,118.8394,119.5675,118.5602,118.6499,20800.0
2012-07-02 10:25:00,119.06,119.4,118.78,119.3,25600.0,118.7397,119.0788,118.4605,118.9791,25600.0
2012-07-02 10:30:00,119.24,119.51,119.09,119.3,13300.0,118.9192,119.1885,118.7696,118.9791,13300.0
2012-07-02 10:35:00,119.11,119.33,118.52,118.58,26100.0,118.7896,119.009,118.2011,118.261,26100.0
2012-07-02 10:40:00,118.5,118.69,118.32,118.56,24600.0,118.1812,118.3707,118.0017,118.241,24600.0
2012-07-02 10:45:00,118.59,118.76,118.33,118.56,30100.0,118.271,118.4405,118.0117,118.241,30100.0
2012-07-02 10:50:00,118.64,119.08,118.56,118.58,28100.0,118.3208,118.7596,118.241,118.261,28100.0
2012-07-02 10:55:00,118.58,118.76,118.37,118.39,7800.0,118.261,118.4405,118.0516,118.0715,7800.0
2012-07-02 11:00:00,118.46,118.6,118.37,118.6,2400.0,118.1413,118.2809,118.0516,118.2809,2400.0
2012-07-02 11:05:00,118.54,118.69,118.22,118.4,19800.0,118.2211,118.3707,117.902,118.0815,19800.0
2012-07-02 11:10:00,118.34,118.42,118.02,118.18,8400.0,118.0216,118.1014,117.7025,117.8621,8400.0
2012-07-02 11:15:00,118.17,118.42,118.04,118.21,7000.0,117.8521,118.1014,117.7224,117.892,7000.0
2012-07-02 11:20:00,118.15,118.33,118.01,118.02,7100.0,117.8321,118.0117,117.6925,117.7025,7100.0
2012-07-02 11:25:00,118.16,118.25,118.07,118.17,3100.0,117.8421,117.9319,117.7524,117.8521,3100.0
2012-07-02 11:30:00,118.16,118.44,118.11,118.32,5100.0,117.8421,118.1214,117.7923,118.0017,5100.0
2012-07-02 11:35:00,118.46,118.54,117.92,117.99,7800.0,118.1413,118.2211,117.6028,117.6726,7800.0
2012-07-02 11:40:00,117.99,117.99,117.69,117.94,3300.0,117.6726,117.6726,117.3734,117.6227,3300.0
2012-07-02 11:45:00,118.08,118.37,117.98,118.2,9200.0,117.7623,118.0516,117.6626,117.882,9200.0
2012-07-02 11:50:00,118.15,118.43,118.13,118.13,2900.0,117.8321,118.1114,117.8122,117.8122,2900.0
2012-07-02 11:55:00,118.32,118.37,118.16,118.29,5100.0,118.0017,118.0516,117.8421,117.9718,5100.0
2012-07-02 12:00:00,118.3,118.37,118.05,118.05,9400.0,117.9817,118.0516,117.7324,117.7324,9400.0
2012-07-02 12:05:00,118.07,118.2,118.07,118.2,200.0,117.7524,117.882,117.7524,117.882,200.0
2012-07-02 12:10:00,118.22,118.65,118.15,118.65,8600.0,117.902,118.3308,117.8321,118.3308,8600.0
2012-07-02 12:15:00,118.72,118.72,118.43,118.62,3600.0,118.4006,118.4006,118.1114,118.3009,3600.0
2012-07-02 12:20:00,118.66,118.74,118.43,118.74,5300.0,118.3408,118.4206,118.1114,118.4206,5300.0
2012-07-02 12:25:00,118.77,118.77,118.57,118.59,2400.0,118.4505,118.4505,118.251,118.271,2400.0
2012-07-02 12:30:00,118.66,118.84,118.66,118.83,2000.0,118.3408,118.5203,118.3408,118.5103,2000.0
2012-07-02 12:35:00,118.79,118.98,118.79,118.98,4000.0,118.4704,118.6599,118.4704,118.6599,4000.0
2012-07-02 12:40:00,118.99,119.04,118.91,119.03,2400.0,118.6699,118.7198,118.5901,118.7098,2400.0
2012-07-02 12:45:00,118.96,119.04,118.91,119.03,1600.0,118.64,118.7198,118.5901,118.7098,1600.0
2012-07-02 12:50:00,119.04,119.61,119.03,119.24,7900.0,118.7198,119.2882,118.7098,118.9192,7900.0
2012-07-02 12:55:00,119.24,119.37,119.24,119.33,1300.0,118.9192,119.0489,118.9192,119.009,1300.0
2012-07-02 13:00:00,119.32,119.39,119.2,119.3,3300.0,118.999,119.0688,118.8793,118.9791,3300.0
2012-07-02 13:05:00,119.34,119.36,119.21,119.23,7700.0,119.0189,119.0389,118.8893,118.9092,7700.0
2012-07-02 13:10:00,119.3,119.3,119.25,119.29,800.0,118.9791,118.9791,118.9292,118.9691,800.0
2012-07-02 13:15:00,119.24,119.29,119.2,119.29,6000.0,118.9192,118.9691,118.8793,118.9691,6000.0
2012-07-02 13:20:00,119.25,119.31,119.18,119.25,3500.0,118.9292,118.989,118.8594,118.9292,3500.0
2012-07-02 13:25:00,119.3,119.34,119.2,119.28,4100.0,118.9791,119.0189,118.8793,118.9591,4100.0
2012-07-02 13:30:00,119.4,119.4,119.29,119.34,900.0,119.0788,119.0788,118.9691,119.0189,900.0
2012-07-02 13:35:00,119.33,119.46,119.31,119.43,4200.0,119.009,119.1386,118.989,119.1087,4200.0
2012-07-02 13:40:00,119.47,119.54,119.37,119.45,6900.0,119.1486,119.2184,119.0489,119.1286,6900.0
2012-07-02 13:45:00,119.43,119.46,119.42,119.43,1700.0,119.1087,119.1386,119.0987,119.1087,1700.0
2012-07-02 13:50:00,119.5,119.51,119.35,119.49,5300.0,119.1785,119.1885,119.0289,119.1685,5300.0
2012-07-02 13:55:00,119.49,119.64,119.49,119.61,2300.0,119.1685,119.3181,119.1685,119.2882,2300.0
2012-07-02 14:00:00,119.58,119.6,119.45,119.54,5300.0,119.2583,119.2782,119.1286,119.2184,5300.0
2012-07-02 14:05:00,119.6,119.98,119.53,119.66,9300.0,119.2782,119.6572,119.2084,119.3381,9300.0
2012-07-02 14:10:00,119.75,119.9,119.54,119.73,11300.0,119.4278,119.5774,119.2184,119.4079,11300.0
2012-07-02 14:15:00,119.78,119.95,119.71,119.82,23200.0,119.4578,119.6273,119.3879,119.4977,23200.0
2012-07-02 14:20:00,119.83,120.0,119.82,119.91,10100.0,119.5076,119.6772,119.4977,119.5874,10100.0
2012-07-02 14:25:00,119.92,119.96,119.84,119.88,2200.0,119.5974,119.6373,119.5176,119.5575,2200.0
2012-07-02 14:30:00,119.96,120.09,119.96,119.99,8000.0,119.6373,119.7669,119.6373,119.6672,8000.0
2012-07-02 14:35:00,120.01,120.22,119.97,120.16,9100.0,119.6871,119.8966,119.6472,119.8367,9100.0
2012-07-02 14:40:00,120.14,120.21,119.95,120.0,5600.0,119.8168,119.8866,119.6273,119.6772,5600.0
2012-07-02 14:45:00,119.9,120.05,119.89,120.0,6300.0,119.5774,119.727,119.5675,119.6772,6300.0
2012-07-02 14:50:00,119.98,120.1,119.82,119.95,5100.0,119.6572,119.7769,119.4977,119.6273,5100.0
2012-07-02 14:55:00,119.92,120.24,119.92,120.11,9100.0,119.5974,119.9165,119.5974,119.7869,9100.0
2012-07-02 15:00:00,120.03,120.35,119.96,120.35,3900.0,119.7071,120.0262,119.6373,120.0262,3900.0
2012-07-02 15:05:00,120.25,120.37,119.96,119.96,9300.0,119.9265,120.0462,119.6373,119.6373,9300.0
2012-07-02 15:10:00,120.0,120.29,119.97,120.29,6900.0,119.6772,119.9664,119.6472,119.9664,6900.0
2012-07-02 15:15:00,120.25,120.51,120.2,120.51,7000.0,119.9265,120.1858,119.8766,120.1858,7000.0
2012-07-02 15:20:00,120.55,120.55,120.34,120.5,7700.0,120.2257,120.2257,120.0163,120.1758,7700.0
2012-07-02 15:25:00,120.5,120.55,120.36,120.36,8200.0,120.1758,120.2257,120.0362,120.0362,8200.0
2012-07-02 15:30:00,120.47,120.47,120.19,120.35,19600.0,120.1459,120.1459,119.8667,120.0262,19600.0
2012-07-02 15:35:00,120.35,120.56,120.24,120.3,11400.0,120.0262,120.2357,119.9165,119.9764,11400.0
2012-07-02 15:40:00,120.28,120.47,120.28,120.36,11100.0,119.9564,120.1459,119.9564,120.0362,11100.0
2012-07-02 15:45:00,120.39,120.48,120.13,120.21,27600.0,120.0661,120.1559,119.8068,119.8866,27600.0
2012-07-02 15:50:00,120.21,120.43,120.16,120.33,34700.0,119.8866,120.106,119.8367,120.0063,34700.0
2012-07-02 15:55:00,120.39,120.74,120.36,120.74,38500.0,120.0661,120.4152,120.0362,120.4152,38500.0
2012-07-03 09:30:00,121.0,121.34,120.91,121.28,16000.0,120.6745,121.0136,120.5847,120.9537,16000.0
2012-07-03 09:35:00,121.28,121.62,121.0,121.33,13300.0,120.9537,121.2928,120.6745,121.0036,13300.0
2012-07-03 09:40:00,121.35,121.47,121.08,121.32,7400.0,121.0235,121.1432,120.7543,120.9936,7400.0
2012-07-03 09:45:00,121.24,121.35,121.03,121.19,19100.0,120.9138,121.0235,120.7044,120.864,19100.0
2012-07-03 09:50:00,121.18,121.43,121.12,121.28,13300.0,120.854,121.1033,120.7942,120.9537,13300.0
2012-07-03 09:55:00,121.33,121.62,121.18,121.32,11400.0,121.0036,121.2928,120.854,120.9936,11400.0
2012-07-03 10:00:00,121.28,121.72,121.28,121.72,6400.0,120.9537,121.3925,120.9537,121.3925,6400.0
2012-07-03 10:05:00,121.56,121.98,121.52,121.9,15800.0,121.233,121.6518,121.1931,121.5721,15800.0
2012-07-03 10:10:00,121.83,122.07,121.78,122.04,9800.0,121.5022,121.7416,121.4524,121.7117,9800.0
2012-07-03 10:15:00,121.95,122.51,121.89,122.27,13500.0,121.6219,122.1804,121.5621,121.9411,13500.0
2012-07-03 10:20:00,122.39,122.39,122.0,122.27,7100.0,122.0607,122.0607,121.6718,121.9411,7100.0
2012-07-03 10:25:00,122.23,122.39,121.99,122.09,15200.0,121.9012,122.0607,121.6618,121.7615,15200.0
2012-07-03 10:30:00,122.12,122.44,121.92,122.44,17100.0,121.7915,122.1106,121.592,122.1106,17100.0
2012-07-03 10:35:00,122.46,122.91,122.27,122.89,21100.0,122.1305,122.5793,121.9411,122.5594,21100.0
2012-07-03 10:40:00,122.86,123.28,122.77,122.94,31200.0,122.5295,122.9483,122.4397,122.6093,31200.0
2012-07-03 10:45:00,123.01,123.01,122.77,122.8,7100.0,122.6791,122.6791,122.4397,122.4696,7100.0
2012-07-03 10:50:00,122.9,123.36,122.89,123.31,23600.0,122.5694,123.0281,122.5594,122.9783,23600.0
2012-07-03 10:55:00,123.27,123.48,123.07,123.09,16200.0,122.9384,123.1478,122.7389,122.7589,16200.0
2012-07-03 11:00:00,123.02,123.16,122.63,122.63,3700.0,122.689,122.8287,122.3001,122.3001,3700.0
2012-07-03 11:05:00,122.62,123.15,122.6,123.11,14200.0,122.2901,122.8187,122.2702,122.7788,14200.0
2012-07-03 11:10:00,123.01,123.01,122.62,122.67,16900.0,122.6791,122.6791,122.2901,122.34,16900.0
2012-07-03 11:15:00,122.7,122.7,122.37,122.47,8000.0,122.3699,122.3699,122.0408,122.1405,8000.0
2012-07-03 11:20:00,122.46,122.74,122.46,122.74,4200.0,122.1305,122.4098,122.1305,122.4098,4200.0
2012-07-03 11:25:00,122.7,122.93,122.67,122.75,7300.0,122.3699,122.5993,122.34,122.4198,7300.0
2012-07-03 11:30:00,122.63,122.89,122.63,122.86,11200.0,122.3001,122.5594,122.3001,122.5295,11200.0
2012-07-03 11:35:00,122.83,123.02,122.72,122.72,7300.0,122.4996,122.689,122.3899,122.3899,7300.0
2012-07-03 11:40:00,122.64,122.64,122.41,122.49,3300.0,122.3101,122.3101,122.0807,122.1605,3300.0
2012-07-03 11:45:00,122.5,122.68,122.42,122.56,2400.0,122.1704,122.35,122.0907,122.2303,2400.0
2012-07-03 11:50:00,122.56,122.7,122.47,122.64,8300.0,122.2303,122.3699,122.1405,122.3101,8300.0
2012-07-03 11:55:00,122.7,122.92,122.68,122.87,3200.0,122.3699,122.5893,122.35,122.5394,3200.0
2012-07-03 12:00:00,122.87,122.98,122.61,122.61,6300.0,122.5394,122.6492,122.2801,122.2801,6300.0
2012-07-03 12:05:00,122.62,122.74,122.61,122.63,2600.0,122.2901,122.4098,122.2801,122.3001,2600.0
2012-07-03 12:10:00,122.63,122.75,122.23,122.23,5700.0,122.3001,122.4198,121.9012,121.9012,5700.0
2012-07-03 12:15:00,122.23,122.37,122.23,122.34,2800.0,121.9012,122.0408,121.9012,122.0109,2800.0
2012-07-03 12:20:00,122.26,122.33,122.24,122.3,1900.0,121.9311,122.0009,121.9111,121.971,1900.0
2012-07-03 12:25:00,122.25,122.31,122.17,122.21,2000.0,121.9211,121.981,121.8413,121.8812,2000.0
2012-07-03 12:30:00,122.26,122.29,122.05,122.12,3300.0,121.9311,121.961,121.7217,121.7915,3300.0
2012-07-03 12:35:00,122.2,122.41,122.09,122.4,4700.0,121.8712,122.0807,121.7615,122.0707,4700.0
2012-07-03 12:40:00,122.45,122.62,122.08,122.08,5000.0,122.1206,122.2901,121.7516,121.7516,5000.0
2012-07-03 12:45:00,121.96,122.04,121.88,122.03,6500.0,121.6319,121.7117,121.5521,121.7017,6500.0
2012-07-03 12:50:00,122.06,122.49,122.06,122.36,10800.0,121.7316,122.1605,121.7316,122.0308,10800.0
2012-07-03 12:55:00,122.31,122.35,121.94,122.28,25500.0,121.981,122.0208,121.6119,121.951,25500.0
2012-07-05 09:30:00,121.41,122.7,119.61,120.43,32000.0,121.0834,122.3699,119.2882,120.106,32000.0
2012-07-05 09:35:00,120.9,121.23,120.15,120.96,67900.0,120.5747,120.9039,119.8268,120.6346,67900.0
2012-07-05 09:40:00,120.93,121.0,120.39,120.98,7100.0,120.6047,120.6745,120.0661,120.6545,7100.0
2012-07-05 09:45:00,120.88,120.9,120.71,120.9,500.0,120.5548,120.5747,120.3853,120.5747,500.0
2012-07-05 09:50:00,120.9,121.04,120.53,120.65,5800.0,120.5747,120.7144,120.2057,120.3254,5800.0
2012-07-05 09:55:00,120.68,120.71,120.4,120.5,5800.0,120.3553,120.3853,120.0761,120.1758,5800.0
2012-07-05 10:00:00,120.52,120.94,120.4,120.79,10900.0,120.1958,120.6146,120.0761,120.465,10900.0
2012-07-05 10:05:00,120.79,120.92,120.53,120.74,14100.0,120.465,120.5947,120.2057,120.4152,14100.0
2012-07-05 10:10:00,120.75,120.87,120.4,120.58,8800.0,120.4252,120.5448,120.0761,120.2556,8800.0
2012-07-05 10:15:00,120.61,120.9,120.55,120.82,4300.0,120.2855,120.5747,120.2257,120.495,4300.0
2012-07-05 10:20:00,120.81,120.97,120.75,120.84,4900.0,120.485,120.6446,120.4252,120.5149,4900.0
2012-07-05 10:25:00,120.76,120.79,120.48,120.79,11200.0,120.4351,120.465,120.1559,120.465,11200.0
2012-07-05 10:30:00,120.65,120.74,120.51,120.74,1800.0,120.3254,120.4152,120.1858,120.4152,1800.0
2012-07-05 10:35:00,120.81,120.81,120.55,120.67,12300.0,120.485,120.485,120.2257,120.3454,12300.0
2012-07-05 10:40:00,120.68,121.04,120.68,121.04,2900.0,120.3553,120.7144,120.3553,120.7144,2900.0
2012-07-05 10:45:00,120.98,121.04,120.81,120.9,16200.0,120.6545,120.7144,120.485,120.5747,16200.0
2012-07-05 10:50:00,120.86,121.01,120.85,120.91,900.0,120.5349,120.6845,120.5249,120.5847,900.0
2012-07-05 10:55:00,120.92,121.0,120.84,120.84,1500.0,120.5947,120.6745,120.5149,120.5149,1500.0
2012-07-05 11:00:00,120.9,121.04,120.44,120.84,6900.0,120.5747,120.7144,120.116,120.5149,6900.0
2012-07-05 11:05:00,121.01,121.08,120.89,121.0,5700.0,120.6845,120.7543,120.5648,120.6745,5700.0
2012-07-05 11:10:00,121.01,121.05,120.75,120.91,1500.0,120.6845,120.7243,120.4252,120.5847,1500.0
2012-07-05 11:15:00,121.0,121.03,120.95,121.0,1900.0,120.6745,120.7044,120.6246,120.6745,1900.0
2012-07-05 11:20:00,120.97,120.97,120.74,120.74,2900.0,120.6446,120.6446,120.4152,120.4152,2900.0
2012-07-05 11:25:00,120.73,120.95,120.73,120.95,900.0,120.4052,120.6246,120.4052,120.6246,900.0
2012-07-05 11:30:00,120.97,121.06,120.7,120.88,7200.0,120.6446,120.7343,120.3753,120.5548,7200.0
2012-07-05 11:35:00,120.96,121.02,120.55,120.55,2400.0,120.6346,120.6944,120.2257,120.2257,2400.0
2012-07-05 11:40:00,120.63,120.63,120.63,120.63,100.0,120.3055,120.3055,120.3055,120.3055,100.0
2012-07-05 11:45:00,120.8,120.8,120.79,120.8,1000.0,120.475,120.475,120.465,120.475,1000.0
2012-07-05 11:50:00,120.81,120.86,120.61,120.8,1500.0,120.485,120.5349,120.2855,120.475,1500.0
2012-07-05 11:55:00,120.75,120.8,120.74,120.74,900.0,120.4252,120.475,120.4152,120.4152,900.0
2012-07-05 12:00:00,120.74,120.79,120.69,120.69,1500.0,120.4152,120.465,120.3653,120.3653,1500.0
2012-07-05 12:05:00,120.79,120.86,120.65,120.76,1200.0,120.465,120.5349,120.3254,120.4351,1200.0
2012-07-05 12:10:00,120.74,120.74,120.74,120.74,100.0,120.4152,120.4152,120.4152,120.4152,100.0
2012-07-05 12:15:00,120.65,120.74,120.63,120.68,1600.0,120.3254,120.4152,120.3055,120.3553,1600.0
2012-07-05 12:20:00,120.72,120.78,120.62,120.77,1200.0,120.3952,120.4551,120.2955,120.4451,1200.0
2012-07-05 12:25:00,120.78,120.81,120.75,120.75,1400.0,120.4551,120.485,120.4252,120.4252,1400.0
2012-07-05 12:30:00,120.68,120.72,120.58,120.69,1200.0,120.3553,120.3952,120.2556,120.3653,1200.0
2012-07-05 12:35:00,120.63,120.78,120.52,120.71,13600.0,120.3055,120.4551,120.1958,120.3853,13600.0
2012-07-05 12:40:00,120.61,120.76,120.58,120.76,2600.0,120.2855,120.4351,120.2556,120.4351,2600.0
2012-07-05 12:45:00,120.77,120.78,120.68,120.78,500.0,120.4451,120.4551,120.3553,120.4551,500.0
2012-07-05 12:50:00,120.77,120.81,120.7,120.75,1900.0,120.4451,120.485,120.3753,120.4252,1900.0
2012-07-05 12:55:00,120.8,120.84,120.8,120.81,1700.0,120.475,120.5149,120.475,120.485,1700.0
2012-07-05 13:00:00,120.82,120.82,120.65,120.65,1400.0,120.495,120.495,120.3254,120.3254,1400.0
2012-07-05 13:05:00,120.69,120.77,120.69,120.73,1400.0,120.3653,120.4451,120.3653,120.4052,1400.0
2012-07-05 13:10:00,120.81,120.81,120.64,120.64,400.0,120.485,120.485,120.3154,120.3154,400.0
2012-07-05 13:15:00,120.62,120.65,120.59,120.65,500.0,120.2955,120.3254,120.2656,120.3254,500.0
2012-07-05 13:20:00,120.79,120.79,120.65,120.75,700.0,120.465,120.465,120.3254,120.4252,700.0
2012-07-05 13:25:00,120.78,120.84,120.71,120.73,1300.0,120.4551,120.5149,120.3853,120.4052,1300.0
2012-07-05 13:30:00,120.71,120.73,120.55,120.57,1200.0,120.3853,120.4052,120.2257,120.2456,1200.0
2012-07-05 13:35:00,120.63,120.63,120.4,120.51,7200.0,120.3055,120.3055,120.0761,120.1858,7200.0
2012-07-05 13:40:00,120.46,120.5,120.45,120.49,4300.0,120.1359,120.1758,120.126,120.1658,4300.0
2012-07-05 13:45:00,120.46,120.69,120.46,120.67,8600.0,120.1359,120.3653,120.1359,120.3454,8600.0
2012-07-05 13:50:00,120.71,120.81,120.56,120.67,8800.0,120.3853,120.485,120.2357,120.3454,8800.0
2012-07-05 13:55:00,120.72,120.89,120.67,120.89,3500.0,120.3952,120.5648,120.3454,120.5648,3500.0
2012-07-05 14:00:00,120.94,121.08,120.94,121.0,3400.0,120.6146,120.7543,120.6146,120.6745,3400.0
2012-07-05 14:05:00,121.0,121.07,120.86,120.87,6000.0,120.6745,120.7443,120.5349,120.5448,6000.0
2012-07-05 14:10:00,120.92,121.06,120.92,120.96,1500.0,120.5947,120.7343,120.5947,120.6346,1500.0
2012-07-05 14:15:00,121.02,121.02,120.95,120.97,1700.0,120.6944,120.6944,120.6246,120.6446,1700.0
2012-07-05 14:20:00,121.0,121.0,120.9,120.91,3500.0,120.6745,120.6745,120.5747,120.5847,3500.0
2012-07-05 14:25:00,120.96,121.04,120.93,121.0,2900.0,120.6346,120.7144,120.6047,120.6745,2900.0
2012-07-05 14:30:00,120.99,121.01,120.95,120.98,3400.0,120.6645,120.6845,120.6246,120.6545,3400.0
2012-07-05 14:35:00,120.94,121.01,120.87,120.98,2600.0,120.6146,120.6845,120.5448,120.6545,2600.0
2012-07-05 14:40:00,120.93,121.02,120.93,121.01,2700.0,120.6047,120.6944,120.6047,120.6845,2700.0
2012-07-05 14:45:00,121.0,121.03,120.93,121.0,2800.0,120.6745,120.7044,120.6047,120.6745,2800.0
2012-07-05 14:50:00,120.99,121.01,120.92,121.0,2600.0,120.6645,120.6845,120.5947,120.6745,2600.0
2012-07-05 14:55:00,121.0,121.09,120.91,121.02,7600.0,120.6745,120.7642,120.5847,120.6944,7600.0
2012-07-05 15:00:00,121.0,121.05,120.97,120.99,9400.0,120.6745,120.7243,120.6446,120.6645,9400.0
2012-07-05 15:05:00,121.0,121.01,120.93,120.93,5400.0,120.6745,120.6845,120.6047,120.6047,5400.0
2012-07-05 15:10:00,120.98,121.01,120.92,120.93,3800.0,120.6545,120.6845,120.5947,120.6047,3800.0
2012-07-05 15:15:00,120.97,121.03,120.9,120.9,4100.0,120.6446,120.7044,120.5747,120.5747,4100.0
2012-07-05 15:20:00,120.93,121.02,120.86,120.91,6800.0,120.6047,120.6944,120.5349,120.5847,6800.0
2012-07-05 15:25:00,120.91,121.04,120.89,121.0,9500.0,120.5847,120.7144,120.5648,120.6745,9500.0
2012-07-05 15:30:00,121.03,121.05,120.79,121.02,7500.0,120.7044,120.7243,120.465,120.6944,7500.0
2012-07-05 15:35:00,121.0,121.03,120.94,120.94,5300.0,120.6745,120.7044,120.6146,120.6146,5300.0
2012-07-05 15:40:00,120.94,121.02,120.79,120.79,8400.0,120.6146,120.6944,120.465,120.465,8400.0
2012-07-05 15:45:00,120.79,120.98,120.79,120.84,6100.0,120.465,120.6545,120.465,120.5149,6100.0
2012-07-05 15:50:00,120.96,121.1,120.9,120.97,31000.0,120.6346,120.7742,120.5747,120.6446,31000.0
2012-07-05 15:55:00,120.99,121.03,120.75,120.76,21700.0,120.6645,120.7044,120.4252,120.4351,21700.0
2012-07-06 09:30:00,120.2,120.75,120.0,120.33,12100.0,119.8766,120.4252,119.6772,120.0063,12100.0
2012-07-06 09:35:00,120.29,120.42,120.14,120.2,1800.0,119.9664,120.096,119.8168,119.8766,1800.0
2012-07-06 09:40:00,120.26,120.32,120.15,120.32,1200.0,119.9365,119.9963,119.8268,119.9963,1200.0
2012-07-06 09:45:00,120.2,120.35,119.92,119.92,14400.0,119.8766,120.0262,119.5974,119.5974,14400.0
2012-07-06 09:50:00,119.95,120.18,119.9,119.91,10900.0,119.6273,119.8567,119.5774,119.5874,10900.0
2012-07-06 09:55:00,119.99,120.0,119.26,119.75,5000.0,119.6672,119.6772,118.9392,119.4278,5000.0
2012-07-06 10:00:00,119.74,119.76,119.28,119.28,9600.0,119.4179,119.4378,118.9591,118.9591,9600.0
2012-07-06 10:05:00,119.4,119.4,119.15,119.3,2100.0,119.0788,119.0788,118.8295,118.9791,2100.0
2012-07-06 10:10:00,119.18,119.36,118.98,119.36,1800.0,118.8594,119.0389,118.6599,119.0389,1800.0
2012-07-06 10:15:00,119.33,119.33,118.91,119.02,9200.0,119.009,119.009,118.5901,118.6998,9200.0
2012-07-06 10:20:00,119.06,119.1,118.99,119.03,1500.0,118.7397,118.7796,118.6699,118.7098,1500.0
2012-07-06 10:25:00,119.09,119.12,118.83,118.95,6200.0,118.7696,118.7995,118.5103,118.63,6200.0
2012-07-06 10:30:00,118.94,118.98,118.67,118.67,5300.0,118.62,118.6599,118.3507,118.3507,5300.0
2012-07-06 10:35:00,118.67,118.92,118.55,118.78,1500.0,118.3507,118.6001,118.2311,118.4605,1500.0
2012-07-06 10:40:00,118.66,118.87,118.64,118.77,6800.0,118.3408,118.5502,118.3208,118.4505,6800.0
2012-07-06 10:45:00,118.74,118.82,118.69,118.82,2000.0,118.4206,118.5003,118.3707,118.5003,2000.0
2012-07-06 10:50:00,118.81,118.96,118.72,118.96,3300.0,118.4904,118.64,118.4006,118.64,3300.0
2012-07-06 10:55:00,118.98,119.65,118.98,119.61,6100.0,118.6599,119.3281,118.6599,119.2882,6100.0
2012-07-06 11:00:00,119.58,119.67,119.37,119.37,10200.0,119.2583,119.3481,119.0489,119.0489,10200.0
2012-07-06 11:05:00,119.36,119.77,119.36,119.62,8300.0,119.0389,119.4478,119.0389,119.2982,8300.0
2012-07-06 11:10:00,119.58,119.6,119.24,119.28,1300.0,119.2583,119.2782,118.9192,118.9591,1300.0
2012-07-06 11:15:00,119.23,119.55,119.23,119.52,1300.0,118.9092,119.2284,118.9092,119.1985,1300.0
2012-07-06 11:20:00,119.56,119.72,119.51,119.66,2700.0,119.2384,119.3979,119.1885,119.3381,2700.0
2012-07-06 11:25:00,119.59,119.59,119.34,119.36,2900.0,119.2683,119.2683,119.0189,119.0389,2900.0
2012-07-06 11:30:00,119.37,119.39,119.37,119.39,300.0,119.0489,119.0688,119.0489,119.0688,300.0
2012-07-06 11:35:00,119.34,119.34,119.33,119.33,200.0,119.0189,119.0189,119.009,119.009,200.0
2012-07-06 11:40:00,119.26,119.37,119.21,119.37,2500.0,118.9392,119.0489,118.8893,119.0489,2500.0
2012-07-06 11:45:00,119.38,119.39,119.29,119.38,3000.0,119.0588,119.0688,118.9691,119.0588,3000.0
2012-07-06 11:50:00,119.38,119.38,119.0,119.16,4100.0,119.0588,119.0588,118.6799,118.8394,4100.0
2012-07-06 11:55:00,119.24,119.33,119.09,119.33,3500.0,118.9192,119.009,118.7696,119.009,3500.0
2012-07-06 12:00:00,119.32,119.39,119.13,119.18,1600.0,118.999,119.0688,118.8095,118.8594,1600.0
2012-07-06 12:05:00,119.09,119.38,119.09,119.31,2800.0,118.7696,119.0588,118.7696,118.989,2800.0
2012-07-06 12:10:00,119.34,119.37,119.21,119.28,2200.0,119.0189,119.0489,118.8893,118.9591,2200.0
2012-07-06 12:15:00,119.33,119.34,119.28,119.34,800.0,119.009,119.0189,118.9591,119.0189,800.0
2012-07-06 12:20:00,119.3,119.37,119.26,119.37,600.0,118.9791,119.0489,118.9392,119.0489,600.0
2012-07-06 12:25:00,119.31,119.31,119.12,119.29,2400.0,118.989,118.989,118.7995,118.9691,2400.0
2012-07-06 12:30:00,119.34,119.37,119.2,119.24,4300.0,119.0189,119.0489,118.8793,118.9192,4300.0
2012-07-06 12:35:00,119.38,119.38,119.32,119.38,1100.0,119.0588,119.0588,118.999,119.0588,1100.0
2012-07-06 12:40:00,119.38,119.62,119.31,119.49,3500.0,119.0588,119.2982,118.989,119.1685,3500.0
2012-07-06 12:45:00,119.43,119.59,119.43,119.56,1000.0,119.1087,119.2683,119.1087,119.2384,1000.0
2012-07-06 12:50:00,119.7,119.7,119.49,119.49,1300.0,119.378,119.378,119.1685,119.1685,1300.0
2012-07-06 12:55:00,119.48,119.48,119.41,119.41,300.0,119.1586,119.1586,119.0888,119.0888,300.0
2012-07-06 13:00:00,119.5,119.69,119.49,119.69,2300.0,119.1785,119.368,119.1685,119.368,2300.0
2012-07-06 13:05:00,119.73,119.86,119.68,119.86,800.0,119.4079,119.5375,119.358,119.5375,800.0
2012-07-06 13:10:00,119.91,120.13,119.91,120.04,2000.0,119.5874,119.8068,119.5874,119.7171,2000.0
2012-07-06 13:15:00,120.13,120.31,120.07,120.16,12600.0,119.8068,119.9863,119.747,119.8367,12600.0
2012-07-06 13:20:00,120.04,120.15,119.98,120.0,1000.0,119.7171,119.8268,119.6572,119.6772,1000.0
2012-07-06 13:25:00,119.89,119.89,119.73,119.73,400.0,119.5675,119.5675,119.4079,119.4079,400.0
2012-07-06 13:30:00,119.64,119.93,119.64,119.67,5900.0,119.3181,119.6074,119.3181,119.3481,5900.0
2012-07-06 13:35:00,119.71,119.81,119.56,119.56,4600.0,119.3879,119.4877,119.2384,119.2384,4600.0
2012-07-06 13:40:00,119.59,119.64,119.5,119.5,6400.0,119.2683,119.3181,119.1785,119.1785,6400.0
2012-07-06 13:45:00,119.43,119.43,119.27,119.39,1500.0,119.1087,119.1087,118.9491,119.0688,1500.0
2012-07-06 13:50:00,119.39,119.39,119.39,119.39,0.0,119.0688,119.0688,119.0688,119.0688,0.0
2012-07-06 13:55:00,119.49,119.49,119.38,119.43,1600.0,119.1685,119.1685,119.0588,119.1087,1600.0
2012-07-06 14:00:00,119.43,119.43,119.43,119.43,0.0,119.1087,119.1087,119.1087,119.1087,0.0
2012-07-06 14:05:00,119.3,119.56,119.3,119.56,6800.0,118.9791,119.2384,118.9791,119.2384,6800.0
2012-07-06 14:10:00,119.58,119.62,119.45,119.51,13200.0,119.2583,119.2982,119.1286,119.1885,13200.0
2012-07-06 14:15:00,119.51,119.53,119.3,119.32,3000.0,119.1885,119.2084,118.9791,118.999,3000.0
2012-07-06 14:20:00,119.33,119.43,119.3,119.43,500.0,119.009,119.1087,118.9791,119.1087,500.0
2012-07-06 14:25:00,119.53,119.68,119.52,119.64,1900.0,119.2084,119.358,119.1985,119.3181,1900.0
2012-07-06 14:30:00,119.67,119.72,119.63,119.63,1200.0,119.3481,119.3979,119.3082,119.3082,1200.0
2012-07-06 14:35:00,119.63,119.64,119.55,119.59,2300.0,119.3082,119.3181,119.2284,119.2683,2300.0
2012-07-06 14:40:00,119.44,119.55,119.43,119.55,1800.0,119.1187,119.2284,119.1087,119.2284,1800.0
2012-07-06 14:45:00,119.55,119.61,119.5,119.57,1700.0,119.2284,119.2882,119.1785,119.2483,1700.0
2012-07-06 14:50:00,119.66,119.75,119.6,119.61,3700.0,119.3381,119.4278,119.2782,119.2882,3700.0
2012-07-06 14:55:00,119.53,119.53,119.39,119.5,2000.0,119.2084,119.2084,119.0688,119.1785,2000.0
2012-07-06 15:00:00,119.4,119.52,119.33,119.44,8400.0,119.0788,119.1985,119.009,119.1187,8400.0
2012-07-06 15:05:00,119.51,119.6,119.44,119.55,4500.0,119.1885,119.2782,119.1187,119.2284,4500.0
2012-07-06 15:10:00,119.51,119.58,119.4,119.57,7700.0,119.1885,119.2583,119.0788,119.2483,7700.0
2012-07-06 15:15:00,119.57,119.57,119.41,119.55,3700.0,119.2483,119.2483,119.0888,119.2284,3700.0
2012-07-06 15:20:00,119.51,119.53,119.38,119.38,1300.0,119.1885,119.2084,119.0588,119.0588,1300.0
2012-07-06 15:25:00,119.42,119.6,119.35,119.52,5700.0,119.0987,119.2782,119.0289,119.1985,5700.0
2012-07-06 15:30:00,119.55,119.65,119.49,119.6,15000.0,119.2284,119.3281,119.1685,119.2782,15000.0
2012-07-06 15:35:00,119.58,119.63,119.35,119.35,8500.0,119.2583,119.3082,119.0289,119.0289,8500.0
2012-07-06 15:40:00,119.42,119.68,119.35,119.47,8600.0,119.0987,119.358,119.0289,119.1486,8600.0
2012-07-06 15:45:00,119.47,119.63,119.37,119.44,9000.0,119.1486,119.3082,119.0489,119.1187,9000.0
2012-07-06 15:50:00,119.52,119.6,119.38,119.58,19400.0,119.1985,119.2782,119.0588,119.2583,19400.0
2012-07-06 15:55:00,119.57,119.84,119.45,119.49,26000.0,119.2483,119.5176,119.1286,119.1685,26000.0
2012-07-09 09:30:00,119.35,119.9,119.35,119.66,19700.0,119.0289,119.5774,119.0289,119.3381,19700.0
2012-07-09 09:35:00,119.65,119.77,119.21,119.21,37000.0,119.3281,119.4478,118.8893,118.8893,37000.0
2012-07-09 09:40:00,119.21,119.27,118.61,118.63,5200.0,118.8893,118.9491,118.2909,118.3109,5200.0
2012-07-09 09:45:00,118.62,118.76,117.88,118.0,9000.0,118.3009,118.4405,117.5629,117.6825,9000.0
2012-07-09 09:50:00,117.98,118.09,117.4,117.6,14800.0,117.6626,117.7723,117.0842,117.2836,14800.0
2012-07-09 09:55:00,117.64,117.96,117.54,117.56,16600.0,117.3235,117.6427,117.2238,117.2437,16600.0
2012-07-09 10:00:00,117.52,117.56,116.67,116.85,25200.0,117.2038,117.2437,116.3561,116.5356,25200.0
2012-07-09 10:05:00,116.85,116.93,116.05,116.61,23800.0,116.5356,116.6154,115.7378,116.2963,23800.0
2012-07-09 10:10:00,116.59,117.03,116.48,117.03,8600.0,116.2763,116.7152,116.1666,116.7152,8600.0
2012-07-09 10:15:00,117.03,117.47,116.86,117.38,6600.0,116.7152,117.154,116.5456,117.0642,6600.0
2012-07-09 10:20:00,117.33,117.81,117.32,117.77,3900.0,117.0144,117.4931,117.0044,117.4532,3900.0
2012-07-09 10:25:00,117.74,118.09,117.72,118.03,5200.0,117.4232,117.7723,117.4033,117.7125,5200.0
2012-07-09 10:30:00,117.99,118.11,117.49,117.58,11800.0,117.6726,117.7923,117.1739,117.2637,11800.0
2012-07-09 10:35:00,117.49,118.01,117.47,117.59,18900.0,117.1739,117.6925,117.154,117.2737,18900.0
2012-07-09 10:40:00,117.58,117.6,117.4,117.59,6600.0,117.2637,117.2836,117.0842,117.2737,6600.0
2012-07-09 10:45:00,117.58,117.59,117.25,117.39,10500.0,117.2637,117.2737,116.9346,117.0742,10500.0
2012-07-09 10:50:00,117.51,117.84,117.35,117.58,11500.0,117.1939,117.523,117.0343,117.2637,11500.0
2012-07-09 10:55:00,117.34,117.72,117.34,117.38,19500.0,117.0243,117.4033,117.0243,117.0642,19500.0
2012-07-09 11:00:00,117.37,117.38,117.1,117.25,9900.0,117.0542,117.0642,116.785,116.9346,9900.0
2012-07-09 11:05:00,117.26,117.3,117.16,117.22,6500.0,116.9445,116.9844,116.8448,116.9046,6500.0
2012-07-09 11:10:00,117.21,117.33,116.97,117.3,15000.0,116.8947,117.0144,116.6553,116.9844,15000.0
2012-07-09 11:15:00,117.26,117.46,117.12,117.37,8600.0,116.9445,117.144,116.8049,117.0542,8600.0
2012-07-09 11:20:00,117.36,117.78,117.23,117.69,22900.0,117.0443,117.4631,116.9146,117.3734,22900.0
2012-07-09 11:25:00,117.72,117.87,117.59,117.67,11000.0,117.4033,117.5529,117.2737,117.3534,11000.0
2012-07-09 11:30:00,117.67,117.95,117.66,117.66,11700.0,117.3534,117.6327,117.3435,117.3435,11700.0
2012-07-09 11:35:00,117.66,117.75,117.61,117.75,2800.0,117.3435,117.4332,117.2936,117.4332,2800.0
2012-07-09 11:40:00,117.71,117.78,117.49,117.77,8700.0,117.3933,117.4631,117.1739,117.4532,8700.0
2012-07-09 11:45:00,117.75,117.8,117.62,117.71,1800.0,117.4332,117.4831,117.3036,117.3933,1800.0
2012-07-09 11:50:00,117.63,117.92,117.63,117.75,2700.0,117.3135,117.6028,117.3135,117.4332,2700.0
2012-07-09 11:55:00,117.68,117.72,117.58,117.6,3400.0,117.3634,117.4033,117.2637,117.2836,3400.0
2012-07-09 12:00:00,117.54,117.95,117.54,117.57,6000.0,117.2238,117.6327,117.2238,117.2537,6000.0
2012-07-09 12:05:00,117.52,117.6,117.35,117.45,8200.0,117.2038,117.2836,117.0343,117.134,8200.0
2012-07-09 12:10:00,117.37,117.55,117.37,117.46,1000.0,117.0542,117.2338,117.0542,117.144,1000.0
2012-07-09 12:15:00,117.52,117.58,117.35,117.58,2700.0,117.2038,117.2637,117.0343,117.2637,2700.0
2012-07-09 12:20:00,117.53,117.64,117.46,117.51,2000.0,117.2138,117.3235,117.144,117.1939,2000.0
2012-07-09 12:25:00,117.48,117.48,117.28,117.28,3000.0,117.1639,117.1639,116.9645,116.9645,3000.0
2012-07-09 12:30:00,117.39,117.65,117.39,117.54,2100.0,117.0742,117.3335,117.0742,117.2238,2100.0
2012-07-09 12:35:00,117.46,117.55,117.37,117.5,3600.0,117.144,117.2338,117.0542,117.1839,3600.0
2012-07-09 12:40:00,117.47,117.57,117.42,117.51,2800.0,117.154,117.2537,117.1041,117.1939,2800.0
2012-07-09 12:45:00,117.47,117.55,117.45,117.48,1200.0,117.154,117.2338,117.134,117.1639,1200.0
2012-07-09 12:50:00,117.52,117.68,117.52,117.67,1800.0,117.2038,117.3634,117.2038,117.3534,1800.0
2012-07-09 12:55:00,117.67,117.67,117.4,117.41,6500.0,117.3534,117.3534,117.0842,117.0941,6500.0
2012-07-09 13:00:00,117.47,117.62,117.47,117.62,1900.0,117.154,117.3036,117.154,117.3036,1900.0
2012-07-09 13:05:00,117.69,117.69,117.44,117.52,4700.0,117.3734,117.3734,117.1241,117.2038,4700.0
2012-07-09 13:10:00,117.59,117.74,117.56,117.57,6200.0,117.2737,117.4232,117.2437,117.2537,6200.0
2012-07-09 13:15:00,117.55,117.68,117.55,117.62,4200.0,117.2338,117.3634,117.2338,117.3036,4200.0
2012-07-09 13:20:00,117.64,117.73,117.53,117.57,3600.0,117.3235,117.4133,117.2138,117.2537,3600.0
2012-07-09 13:25:00,117.6,117.72,117.6,117.65,2800.0,117.2836,117.4033,117.2836,117.3335,2800.0
2012-07-09 13:30:00,117.69,117.69,117.41,117.54,2900.0,117.3734,117.3734,117.0941,117.2238,2900.0
2012-07-09 13:35:00,117.55,117.74,117.44,117.7,4300.0,117.2338,117.4232,117.1241,117.3834,4300.0
2012-07-09 13:40:00,117.65,117.81,117.59,117.7,8600.0,117.3335,117.4931,117.2737,117.3834,8600.0
2012-07-09 13:45:00,117.72,117.72,117.59,117.59,3600.0,117.4033,117.4033,117.2737,117.2737,3600.0
2012-07-09 13:50:00,117.58,117.65,117.34,117.34,2700.0,117.2637,117.3335,117.0243,117.0243,2700.0
2012-07-09 13:55:00,117.34,117.63,117.34,117.63,1500.0,117.0243,117.3135,117.0243,117.3135,1500.0
2012-07-09 14:00:00,117.63,117.68,117.54,117.67,4200.0,117.3135,117.3634,117.2238,117.3534,4200.0
2012-07-09 14:05:00,117.63,117.73,117.62,117.62,2400.0,117.3135,117.4133,117.3036,117.3036,2400.0
2012-07-09 14:10:00,117.66,117.66,117.44,117.47,2000.0,117.3435,117.3435,117.1241,117.154,2000.0
2012-07-09 14:15:00,117.39,117.49,117.3,117.34,1800.0,117.0742,117.1739,116.9844,117.0243,1800.0
2012-07-09 14:20:00,117.22,117.33,117.21,117.23,2400.0,116.9046,117.0144,116.8947,116.9146,2400.0
2012-07-09 14:25:00,117.19,117.25,117.17,117.25,7700.0,116.8747,116.9346,116.8548,116.9346,7700.0
2012-07-09 14:30:00,117.25,117.29,117.1,117.11,4300.0,116.9346,116.9745,116.785,116.7949,4300.0
2012-07-09 14:35:00,117.03,117.09,117.0,117.03,3100.0,116.7152,116.775,116.6852,116.7152,3100.0
2012-07-09 14:40:00,117.0,117.05,116.81,116.88,4900.0,116.6852,116.7351,116.4957,116.5656,4900.0
2012-07-09 14:45:00,116.84,117.08,116.79,117.08,1800.0,116.5257,116.765,116.4758,116.765,1800.0
2012-07-09 14:50:00,117.08,117.19,117.0,117.19,4300.0,116.765,116.8747,116.6852,116.8747,4300.0
2012-07-09 14:55:00,117.16,117.21,117.11,117.21,6900.0,116.8448,116.8947,116.7949,116.8947,6900.0
2012-07-09 15:00:00,117.2,117.45,117.17,117.38,6700.0,116.8847,117.134,116.8548,117.0642,6700.0
2012-07-09 15:05:00,117.46,117.46,117.36,117.36,8100.0,117.144,117.144,117.0443,117.0443,8100.0
2012-07-09 15:10:00,117.4,117.43,117.32,117.32,5300.0,117.0842,117.1141,117.0044,117.0044,5300.0
2012-07-09 15:15:00,117.32,117.35,117.23,117.23,11100.0,117.0044,117.0343,116.9146,116.9146,11100.0
2012-07-09 15:20:00,117.17,117.25,116.99,117.23,7000.0,116.8548,116.9346,116.6753,116.9146,7000.0
2012-07-09 15:25:00,117.18,117.21,116.98,116.98,6300.0,116.8648,116.8947,116.6653,116.6653,6300.0
2012-07-09 15:30:00,117.05,117.27,116.95,117.2,8700.0,116.7351,116.9545,116.6354,116.8847,8700.0
2012-07-09 15:35:00,117.21,117.29,116.97,116.99,5300.0,116.8947,116.9745,116.6553,116.6753,5300.0
2012-07-09 15:40:00,117.01,117.14,116.99,117.02,7900.0,116.6952,116.8249,116.6753,116.7052,7900.0
2012-07-09 15:45:00,117.07,117.29,117.03,117.24,8500.0,116.7551,116.9745,116.7152,116.9246,8500.0
2012-07-09 15:50:00,117.22,117.33,117.06,117.12,15000.0,116.9046,117.0144,116.7451,116.8049,15000.0
2012-07-09 15:55:00,117.07,117.39,116.98,117.0,29100.0,116.7551,117.0742,116.6653,116.6852,29100.0
2012-07-10 09:30:00,117.98,119.0,117.18,117.8,27600.0,117.6626,118.6799,116.8648,117.4831,27600.0
2012-07-10 09:35:00,117.74,118.03,117.41,117.47,10900.0,117.4232,117.7125,117.0941,117.154,10900.0
2012-07-10 09:40:00,117.48,117.48,116.86,116.92,14000.0,117.1639,117.1639,116.5456,116.6055,14000.0
2012-07-10 09:45:00,116.86,117.65,116.75,117.56,12400.0,116.5456,117.3335,116.4359,117.2437,12400.0
2012-07-10 09:50:00,117.65,117.89,117.65,117.65,14200.0,117.3335,117.5728,117.3335,117.3335,14200.0
2012-07-10 09:55:00,117.63,117.73,117.5,117.51,6500.0,117.3135,117.4133,117.1839,117.1939,6500.0
2012-07-10 10:00:00,117.53,117.84,117.45,117.54,10900.0,117.2138,117.523,117.134,117.2238,10900.0
2012-07-10 10:05:00,117.48,117.64,117.33,117.42,6900.0,117.1639,117.3235,117.0144,117.1041,6900.0
2012-07-10 10:10:00,117.44,117.61,117.03,117.12,11100.0,117.1241,117.2936,116.7152,116.8049,11100.0
2012-07-10 10:15:00,117.09,117.47,117.09,117.17,13900.0,116.775,117.154,116.775,116.8548,13900.0
2012-07-10 10:20:00,117.19,117.36,117.19,117.33,6100.0,116.8747,117.0443,116.8747,117.0144,6100.0
2012-07-10 10:25:00,117.6,117.6,117.23,117.33,7100.0,117.2836,117.2836,116.9146,117.0144,7100.0
2012-07-10 10:30:00,117.27,117.4,117.19,117.25,4700.0,116.9545,117.0842,116.8747,116.9346,4700.0
2012-07-10 10:35:00,117.19,117.23,116.89,116.91,14000.0,116.8747,116.9146,116.5755,116.5955,14000.0
2012-07-10 10:40:00,116.91,117.06,116.85,116.96,4200.0,116.5955,116.7451,116.5356,116.6453,4200.0
2012-07-10 10:45:00,116.88,117.0,116.6,116.6,5300.0,116.5656,116.6852,116.2863,116.2863,5300.0
2012-07-10 10:50:00,116.55,116.64,116.32,116.43,7200.0,116.2364,116.3262,116.0071,116.1168,7200.0
2012-07-10 10:55:00,116.39,116.57,116.08,116.42,30800.0,116.0769,116.2564,115.7677,116.1068,30800.0
2012-07-10 11:00:00,116.42,116.53,116.13,116.31,11600.0,116.1068,116.2165,115.8176,115.9971,11600.0
2012-07-10 11:05:00,116.25,116.25,115.67,115.86,8900.0,115.9373,115.9373,115.3588,115.5483,8900.0
2012-07-10 11:10:00,115.76,115.88,115.61,115.79,3900.0,115.4486,115.5683,115.299,115.4785,3900.0
2012-07-10 11:15:00,115.7,116.13,115.67,116.09,4300.0,115.3887,115.8176,115.3588,115.7777,4300.0
2012-07-10 11:20:00,116.11,116.59,116.05,116.59,4700.0,115.7976,116.2763,115.7378,116.2763,4700.0
2012-07-10 11:25:00,116.65,116.82,116.47,116.49,12100.0,116.3362,116.5057,116.1567,116.1766,12100.0
2012-07-10 11:30:00,116.43,116.74,116.38,116.66,3800.0,116.1168,116.4259,116.0669,116.3462,3800.0
2012-07-10 11:35:00,116.69,116.94,116.69,116.94,4900.0,116.3761,116.6254,116.3761,116.6254,4900.0
2012-07-10 11:40:00,116.95,116.98,116.69,116.69,8300.0,116.6354,116.6653,116.3761,116.3761,8300.0
2012-07-10 11:45:00,116.66,116.84,116.55,116.82,3400.0,116.3462,116.5257,116.2364,116.5057,3400.0
2012-07-10 11:50:00,116.79,116.96,116.74,116.96,3900.0,116.4758,116.6453,116.4259,116.6453,3900.0
2012-07-10 11:55:00,116.91,116.94,116.8,116.88,2000.0,116.5955,116.6254,116.4858,116.5656,2000.0
2012-07-10 12:00:00,116.87,117.05,116.83,117.05,3900.0,116.5556,116.7351,116.5157,116.7351,3900.0
2012-07-10 12:05:00,117.12,117.22,117.04,117.06,4300.0,116.8049,116.9046,116.7251,116.7451,4300.0
2012-07-10 12:10:00,117.05,117.05,116.85,116.92,3600.0,116.7351,116.7351,116.5356,116.6055,3600.0
2012-07-10 12:15:00,116.88,116.88,116.63,116.7,3100.0,116.5656,116.5656,116.3162,116.386,3100.0
2012-07-10 12:20:00,116.74,116.88,116.74,116.88,1600.0,116.4259,116.5656,116.4259,116.5656,1600.0
2012-07-10 12:25:00,116.87,117.02,116.83,116.98,1400.0,116.5556,116.7052,116.5157,116.6653,1400.0
2012-07-10 12:30:00,117.02,117.11,117.0,117.02,1500.0,116.7052,116.7949,116.6852,116.7052,1500.0
2012-07-10 12:35:00,116.99,117.07,116.91,117.01,2100.0,116.6753,116.7551,116.5955,116.6952,2100.0
2012-07-10 12:40:00,117.13,117.14,116.91,116.91,1300.0,116.8149,116.8249,116.5955,116.5955,1300.0
2012-07-10 12:45:00,116.9,116.98,116.75,116.8,2000.0,116.5855,116.6653,116.4359,116.4858,2000.0
2012-07-10 12:50:00,116.79,116.9,116.78,116.9,1000.0,116.4758,116.5855,116.4658,116.5855,1000.0
2012-07-10 12:55:00,116.87,116.87,116.73,116.79,900.0,116.5556,116.5556,116.416,116.4758,900.0
2012-07-10 13:00:00,116.76,116.91,116.72,116.91,2000.0,116.4459,116.5955,116.406,116.5955,2000.0
2012-07-10 13:05:00,116.93,117.01,116.84,116.98,2200.0,116.6154,116.6952,116.5257,116.6653,2200.0
2012-07-10 13:10:00,117.03,117.12,116.98,117.0,5800.0,116.7152,116.8049,116.6653,116.6852,5800.0
2012-07-10 13:15:00,117.03,117.04,116.82,116.82,2300.0,116.7152,116.7251,116.5057,116.5057,2300.0
2012-07-10 13:20:00,116.84,116.84,116.39,116.56,4900.0,116.5257,116.5257,116.0769,116.2464,4900.0
2012-07-10 13:25:00,116.56,116.78,116.51,116.78,5200.0,116.2464,116.4658,116.1966,116.4658,5200.0
2012-07-10 13:30:00,116.73,116.88,116.63,116.88,5700.0,116.416,116.5656,116.3162,116.5656,5700.0
2012-07-10 13:35:00,116.91,116.91,116.65,116.65,3300.0,116.5955,116.5955,116.3362,116.3362,3300.0
2012-07-10 13:40:00,116.63,116.67,116.58,116.62,2000.0,116.3162,116.3561,116.2664,116.3063,2000.0
2012-07-10 13:45:00,116.63,116.63,116.54,116.57,1600.0,116.3162,116.3162,116.2265,116.2564,1600.0
2012-07-10 13:50:00,116.58,116.93,116.58,116.83,5700.0,116.2664,116.6154,116.2664,116.5157,5700.0
2012-07-10 13:55:00,116.77,116.78,116.55,116.55,8400.0,116.4559,116.4658,116.2364,116.2364,8400.0
2012-07-10 14:00:00,116.6,116.8,116.6,116.67,2800.0,116.2863,116.4858,116.2863,116.3561,2800.0
2012-07-10 14:05:00,116.73,116.73,116.51,116.6,2500.0,116.416,116.416,116.1966,116.2863,2500.0
2012-07-10 14:10:00,116.59,116.64,116.52,116.61,3400.0,116.2763,116.3262,116.2065,116.2963,3400.0
2012-07-10 14:15:00,116.61,116.61,116.25,116.25,10600.0,116.2963,116.2963,115.9373,115.9373,10600.0
2012-07-10 14:20:00,116.17,116.24,115.97,116.09,4600.0,115.8575,115.9273,115.658,115.7777,4600.0
2012-07-10 14:25:00,116.19,116.38,116.19,116.25,3000.0,115.8774,116.0669,115.8774,115.9373,3000.0
2012-07-10 14:30:00,116.19,116.19,115.67,115.75,8000.0,115.8774,115.8774,115.3588,115.4386,8000.0
2012-07-10 14:35:00,115.81,115.81,115.57,115.74,5000.0,115.4984,115.4984,115.2591,115.4286,5000.0
2012-07-10 14:40:00,115.8,116.01,115.72,115.89,3600.0,115.4885,115.6979,115.4087,115.5782,3600.0
2012-07-10 14:45:00,115.97,116.13,115.85,115.86,12000.0,115.658,115.8176,115.5383,115.5483,12000.0
2012-07-10 14:50:00,115.85,115.89,115.5,115.79,11000.0,115.5383,115.5782,115.1893,115.4785,11000.0
2012-07-10 14:55:00,115.72,115.97,115.62,115.88,8300.0,115.4087,115.658,115.309,115.5683,8300.0
2012-07-10 15:00:00,115.8,116.12,115.8,116.09,4300.0,115.4885,115.8076,115.4885,115.7777,4300.0
2012-07-10 15:05:00,116.07,116.11,115.92,115.96,5300.0,115.7577,115.7976,115.6081,115.648,5300.0
2012-07-10 15:10:00,115.99,116.11,115.8,115.96,5700.0,115.678,115.7976,115.4885,115.648,5700.0
2012-07-10 15:15:00,115.99,116.14,115.97,116.04,2600.0,115.678,115.8276,115.658,115.7278,2600.0
2012-07-10 15:20:00,116.1,116.28,115.77,115.86,5900.0,115.7877,115.9672,115.4585,115.5483,5900.0
2012-07-10 15:25:00,115.88,116.02,115.62,115.62,6100.0,115.5683,115.7079,115.309,115.309,6100.0
2012-07-10 15:30:00,115.58,115.8,115.41,115.46,12800.0,115.2691,115.4885,115.0995,115.1494,12800.0
2012-07-10 15:35:00,115.5,115.52,115.24,115.34,12500.0,115.1893,115.2092,114.93,115.0297,12500.0
2012-07-10 15:40:00,115.36,115.5,115.3,115.49,8600.0,115.0497,115.1893,114.9898,115.1793,8600.0
2012-07-10 15:45:00,115.5,115.59,115.41,115.51,28100.0,115.1893,115.279,115.0995,115.1992,28100.0
2012-07-10 15:50:00,115.57,115.92,115.51,115.81,24300.0,115.2591,115.6081,115.1992,115.4984,24300.0
2012-07-10 15:55:00,115.75,115.91,115.66,115.84,27300.0,115.4386,115.5982,115.3488,115.5284,27300.0
2012-07-11 09:30:00,115.56,115.72,114.89,114.96,7700.0,115.2491,115.4087,114.5809,114.6507,7700.0
2012-07-11 09:35:00,115.28,115.29,114.72,115.0,2300.0,114.9699,114.9798,114.4114,114.6906,2300.0
2012-07-11 09:40:00,115.11,115.31,114.66,115.13,14700.0,114.8003,114.9998,114.3515,114.8203,14700.0
2012-07-11 09:45:00,114.94,115.42,114.58,115.28,15600.0,114.6308,115.1095,114.2717,114.9699,15600.0
2012-07-11 09:50:00,115.16,115.45,115.04,115.45,8100.0,114.8502,115.1394,114.7305,115.1394,8100.0
2012-07-11 09:55:00,115.47,115.61,114.86,114.86,5400.0,115.1594,115.299,114.551,114.551,5400.0
2012-07-11 10:00:00,114.85,115.38,114.76,114.97,12600.0,114.541,115.0696,114.4513,114.6607,12600.0
2012-07-11 10:05:00,114.99,115.51,114.99,115.15,15200.0,114.6806,115.1992,114.6806,114.8402,15200.0
2012-07-11 10:10:00,115.19,115.58,115.09,115.38,6600.0,114.8801,115.2691,114.7804,115.0696,6600.0
2012-07-11 10:15:00,115.37,115.64,115.13,115.54,16500.0,115.0596,115.3289,114.8203,115.2292,16500.0
2012-07-11 10:20:00,115.61,115.61,115.33,115.38,8200.0,115.299,115.299,115.0197,115.0696,8200.0
2012-07-11 10:25:00,115.4,115.46,114.95,114.95,5700.0,115.0895,115.1494,114.6408,114.6408,5700.0
2012-07-11 10:30:00,115.13,115.25,114.71,114.82,13100.0,114.8203,114.9399,114.4014,114.5111,13100.0
2012-07-11 10:35:00,114.93,115.02,114.39,114.42,11100.0,114.6208,114.7106,114.0823,114.1122,11100.0
2012-07-11 10:40:00,114.48,114.62,114.37,114.51,4300.0,114.172,114.3116,114.0623,114.2019,4300.0
2012-07-11 10:45:00,114.42,114.51,114.12,114.38,6400.0,114.1122,114.2019,113.813,114.0723,6400.0
2012-07-11 10:50:00,114.34,114.55,114.28,114.55,4600.0,114.0324,114.2418,113.9726,114.2418,4600.0
2012-07-11 10:55:00,114.5,114.59,114.12,114.24,21200.0,114.192,114.2817,113.813,113.9327,21200.0
2012-07-11 11:00:00,114.13,114.24,114.02,114.03,6800.0,113.823,113.9327,113.7133,113.7232,6800.0
2012-07-11 11:05:00,114.03,114.03,112.91,112.91,15000.0,113.7232,113.7232,112.6062,112.6062,15000.0
2012-07-11 11:10:00,112.81,112.99,112.67,112.73,11500.0,112.5065,112.686,112.3669,112.4267,11500.0
2012-07-11 11:15:00,112.67,112.94,112.25,112.32,18400.0,112.3669,112.6362,111.948,112.0178,18400.0
2012-07-11 11:20:00,112.38,112.38,112.09,112.25,7200.0,112.0777,112.0777,111.7884,111.948,7200.0
2012-07-11 11:25:00,112.25,112.42,112.25,112.38,5100.0,111.948,112.1176,111.948,112.0777,5100.0
2012-07-11 11:30:00,112.34,113.14,112.31,113.14,8600.0,112.0378,112.8356,112.0079,112.8356,8600.0
2012-07-11 11:35:00,113.2,113.25,113.09,113.15,12700.0,112.8955,112.9453,112.7858,112.8456,12700.0
2012-07-11 11:40:00,113.18,113.26,113.15,113.23,7300.0,112.8755,112.9553,112.8456,112.9254,7300.0
2012-07-11 11:45:00,113.21,113.22,113.11,113.13,5000.0,112.9054,112.9154,112.8057,112.8257,5000.0
2012-07-11 11:50:00,113.16,113.16,113.06,113.09,3400.0,112.8556,112.8556,112.7558,112.7858,3400.0
2012-07-11 11:55:00,113.15,113.33,113.08,113.23,9300.0,112.8456,113.0251,112.7758,112.9254,9300.0
2012-07-11 12:00:00,113.29,113.47,113.24,113.35,5300.0,112.9852,113.1647,112.9354,113.0451,5300.0
2012-07-11 12:05:00,113.42,113.42,113.22,113.22,3700.0,113.1149,113.1149,112.9154,112.9154,3700.0
2012-07-11 12:10:00,113.21,113.29,113.09,113.09,2900.0,112.9054,112.9852,112.7858,112.7858,2900.0
2012-07-11 12:15:00,113.03,113.05,112.9,112.98,1300.0,112.7259,112.7459,112.5963,112.6761,1300.0
2012-07-11 12:20:00,113.01,113.26,113.01,113.07,3800.0,112.706,112.9553,112.706,112.7658,3800.0
2012-07-11 12:25:00,113.06,113.06,112.81,112.94,2900.0,112.7558,112.7558,112.5065,112.6362,2900.0
2012-07-11 12:30:00,112.94,113.02,112.9,112.94,1700.0,112.6362,112.7159,112.5963,112.6362,1700.0
2012-07-11 12:35:00,112.95,112.97,112.87,112.97,2100.0,112.6461,112.6661,112.5663,112.6661,2100.0
2012-07-11 12:40:00,112.89,113.07,112.88,113.07,3800.0,112.5863,112.7658,112.5763,112.7658,3800.0
2012-07-11 12:45:00,113.08,113.08,112.92,112.92,1800.0,112.7758,112.7758,112.6162,112.6162,1800.0
2012-07-11 12:50:00,112.89,112.92,112.53,112.55,3300.0,112.5863,112.6162,112.2273,112.2472,3300.0
2012-07-11 12:55:00,112.52,112.89,112.48,112.76,3200.0,112.2173,112.5863,112.1774,112.4566,3200.0
2012-07-11 13:00:00,112.8,112.9,112.7,112.76,7400.0,112.4965,112.5963,112.3968,112.4566,7400.0
2012-07-11 13:05:00,112.84,112.89,112.59,112.59,3900.0,112.5364,112.5863,112.2871,112.2871,3900.0
2012-07-11 13:10:00,112.56,112.56,112.34,112.46,3300.0,112.2572,112.2572,112.0378,112.1575,3300.0
2012-07-11 13:15:00,112.4,112.44,112.2,112.2,2800.0,112.0976,112.1375,111.8982,111.8982,2800.0
2012-07-11 13:20:00,112.2,112.51,112.2,112.51,3200.0,111.8982,112.2073,111.8982,112.2073,3200.0
2012-07-11 13:25:00,112.53,112.57,112.41,112.42,2000.0,112.2273,112.2672,112.1076,112.1176,2000.0
2012-07-11 13:30:00,112.32,112.4,112.23,112.4,7400.0,112.0178,112.0976,111.9281,112.0976,7400.0
2012-07-11 13:35:00,112.4,112.51,112.29,112.43,10800.0,112.0976,112.2073,111.9879,112.1275,10800.0
2012-07-11 13:40:00,112.52,112.6,112.35,112.48,10900.0,112.2173,112.2971,112.0477,112.1774,10900.0
2012-07-11 13:45:00,112.56,112.98,112.5,112.97,5400.0,112.2572,112.6761,112.1973,112.6661,5400.0
2012-07-11 13:50:00,112.96,113.19,112.93,113.05,9800.0,112.6561,112.8855,112.6262,112.7459,9800.0
2012-07-11 13:55:00,112.97,113.11,112.97,113.05,9700.0,112.6661,112.8057,112.6661,112.7459,9700.0
2012-07-11 14:00:00,113.1,113.15,112.52,112.6,7700.0,112.7957,112.8456,112.2173,112.2971,7700.0
2012-07-11 14:05:00,112.51,112.77,112.37,112.63,5300.0,112.2073,112.4666,112.0677,112.327,5300.0
2012-07-11 14:10:00,112.6,112.75,112.51,112.61,2200.0,112.2971,112.4467,112.2073,112.307,2200.0
2012-07-11 14:15:00,112.59,112.77,112.55,112.68,1800.0,112.2871,112.4666,112.2472,112.3769,1800.0
2012-07-11 14:20:00,112.57,112.64,112.43,112.51,3000.0,112.2672,112.337,112.1275,112.2073,3000.0
2012-07-11 14:25:00,112.38,112.49,112.3,112.3,6800.0,112.0777,112.1874,111.9979,111.9979,6800.0
2012-07-11 14:30:00,112.31,112.32,112.15,112.23,3900.0,112.0079,112.0178,111.8483,111.9281,3900.0
2012-07-11 14:35:00,112.24,112.38,112.2,112.29,7600.0,111.938,112.0777,111.8982,111.9879,7600.0
2012-07-11 14:40:00,112.23,112.4,112.23,112.32,6800.0,111.9281,112.0976,111.9281,112.0178,6800.0
2012-07-11 14:45:00,112.38,112.42,112.08,112.2,11600.0,112.0777,112.1176,111.7785,111.8982,11600.0
2012-07-11 14:50:00,112.16,112.35,112.14,112.14,8700.0,111.8583,112.0477,111.8383,111.8383,8700.0
2012-07-11 14:55:00,112.28,112.34,112.09,112.14,1800.0,111.9779,112.0378,111.7884,111.8383,1800.0
2012-07-11 15:00:00,112.18,112.37,112.14,112.23,7600.0,111.8782,112.0677,111.8383,111.9281,7600.0
2012-07-11 15:05:00,112.26,112.34,112.13,112.13,6600.0,111.958,112.0378,111.8283,111.8283,6600.0
2012-07-11 15:10:00,112.12,112.27,112.07,112.21,5700.0,111.8184,111.968,111.7685,111.9081,5700.0
2012-07-11 15:15:00,112.2,112.43,112.1,112.43,9400.0,111.8982,112.1275,111.7984,112.1275,9400.0
2012-07-11 15:20:00,112.37,112.38,112.1,112.27,9200.0,112.0677,112.0777,111.7984,111.968,9200.0
2012-07-11 15:25:00,112.27,112.31,112.09,112.28,7400.0,111.968,112.0079,111.7884,111.9779,7400.0
2012-07-11 15:30:00,112.27,112.29,111.9,112.24,20000.0,111.968,111.9879,111.599,111.938,20000.0
2012-07-11 15:35:00,112.24,112.32,112.05,112.07,9800.0,111.938,112.0178,111.7486,111.7685,9800.0
2012-07-11 15:40:00,112.1,112.41,112.04,112.41,14800.0,111.7984,112.1076,111.7386,112.1076,14800.0
2012-07-11 15:45:00,112.49,112.82,112.38,112.72,17200.0,112.1874,112.5165,112.0777,112.4168,17200.0
2012-07-11 15:50:00,112.81,112.98,112.7,112.83,23900.0,112.5065,112.6761,112.3968,112.5265,23900.0
2012-07-11 15:55:00,112.85,112.93,112.53,112.81,23300.0,112.5464,112.6262,112.2273,112.5065,23300.0
2012-07-12 09:30:00,112.49,112.74,111.85,111.95,17200.0,112.1874,112.4367,111.5491,111.6488,17200.0
2012-07-12 09:35:00,111.77,112.0,111.72,111.72,15500.0,111.4693,111.6987,111.4194,111.4194,15500.0
2012-07-12 09:40:00,111.73,111.8,111.56,111.68,15300.0,111.4294,111.4992,111.2599,111.3796,15300.0
2012-07-12 09:45:00,111.6,111.9,111.5,111.7,8700.0,111.2998,111.599,111.2,111.3995,8700.0
2012-07-12 09:50:00,111.7,111.96,111.59,111.72,8700.0,111.3995,111.6588,111.2898,111.4194,8700.0
2012-07-12 09:55:00,111.84,112.19,111.75,112.19,11300.0,111.5391,111.8882,111.4494,111.8882,11300.0
2012-07-12 10:00:00,112.11,112.25,111.85,112.0,8600.0,111.8084,111.948,111.5491,111.6987,8600.0
2012-07-12 10:05:00,112.01,112.32,112.01,112.28,7400.0,111.7087,112.0178,111.7087,111.9779,7400.0
2012-07-12 10:10:00,112.32,112.74,112.26,112.74,9700.0,112.0178,112.4367,111.958,112.4367,9700.0
2012-07-12 10:15:00,112.76,112.93,112.38,112.42,13000.0,112.4566,112.6262,112.0777,112.1176,13000.0
2012-07-12 10:20:00,112.39,112.54,112.14,112.26,8800.0,112.0876,112.2372,111.8383,111.958,8800.0
2012-07-12 10:25:00,112.05,112.26,111.95,112.06,5500.0,111.7486,111.958,111.6488,111.7585,5500.0
2012-07-12 10:30:00,112.15,112.49,111.99,112.3,14100.0,111.8483,112.1874,111.6887,111.9979,14100.0
2012-07-12 10:35:00,112.36,112.59,112.36,112.52,8900.0,112.0577,112.2871,112.0577,112.2173,8900.0
2012-07-12 10:40:00,112.46,112.48,112.35,112.36,4100.0,112.1575,112.1774,112.0477,112.0577,4100.0
2012-07-12 10:45:00,112.4,112.72,112.3,112.72,4900.0,112.0976,112.4168,111.9979,112.4168,4900.0
2012-07-12 10:50:00,112.74,113.16,112.69,113.16,10500.0,112.4367,112.8556,112.3868,112.8556,10500.0
2012-07-12 10:55:00,113.11,113.15,112.76,112.8,34200.0,112.8057,112.8456,112.4566,112.4965,34200.0
2012-07-12 11:00:00,112.8,113.14,112.76,113.04,16300.0,112.4965,112.8356,112.4566,112.7359,16300.0
2012-07-12 11:05:00,113.13,113.67,113.1,113.56,14100.0,112.8257,113.3642,112.7957,113.2545,14100.0
2012-07-12 11:10:00,113.59,113.62,113.24,113.44,4800.0,113.2844,113.3143,112.9354,113.1348,4800.0
2012-07-12 11:15:00,113.51,113.79,113.5,113.7,3600.0,113.2046,113.4839,113.1947,113.3941,3600.0
2012-07-12 11:20:00,113.61,114.05,113.6,113.99,8500.0,113.3044,113.7432,113.2944,113.6833,8500.0
2012-07-12 11:25:00,114.03,114.41,113.98,114.32,11800.0,113.7232,114.1022,113.6734,114.0124,11800.0
2012-07-12 11:30:00,114.3,114.66,114.19,114.46,38100.0,113.9925,114.3515,113.8828,114.1521,38100.0
2012-07-12 11:35:00,114.42,115.24,114.42,114.92,27800.0,114.1122,114.93,114.1122,114.6108,27800.0
2012-07-12 11:40:00,114.9,115.23,114.75,114.91,10900.0,114.5909,114.92,114.4413,114.6009,10900.0
2012-07-12 11:45:00,115.16,115.21,114.95,115.21,7700.0,114.8502,114.9001,114.6408,114.9001,7700.0
2012-07-12 11:50:00,115.36,115.56,115.31,115.56,6900.0,115.0497,115.2491,114.9998,115.2491,6900.0
2012-07-12 11:55:00,115.7,115.75,115.43,115.58,15000.0,115.3887,115.4386,115.1195,115.2691,15000.0
2012-07-12 12:00:00,115.62,115.84,115.57,115.79,9600.0,115.309,115.5284,115.2591,115.4785,9600.0
2012-07-12 12:05:00,115.84,115.96,115.79,115.93,5500.0,115.5284,115.648,115.4785,115.6181,5500.0
2012-07-12 12:10:00,115.88,116.14,115.86,116.05,8500.0,115.5683,115.8276,115.5483,115.7378,8500.0
2012-07-12 12:15:00,116.05,116.14,115.99,116.13,1900.0,115.7378,115.8276,115.678,115.8176,1900.0
2012-07-12 12:20:00,116.1,116.36,116.1,116.3,8900.0,115.7877,116.047,115.7877,115.9871,8900.0
2012-07-12 12:25:00,116.3,116.37,116.25,116.36,4000.0,115.9871,116.0569,115.9373,116.047,4000.0
2012-07-12 12:30:00,116.44,116.44,116.07,116.17,12300.0,116.1267,116.1267,115.7577,115.8575,12300.0
2012-07-12 12:35:00,116.29,116.35,116.23,116.28,4300.0,115.9771,116.037,115.9173,115.9672,4300.0
2012-07-12 12:40:00,116.26,116.39,116.25,116.36,4600.0,115.9472,116.0769,115.9373,116.047,4600.0
2012-07-12 12:45:00,116.36,116.63,116.36,116.5,9000.0,116.047,116.3162,116.047,116.1866,9000.0
2012-07-12 12:50:00,116.48,116.5,116.3,116.33,9900.0,116.1666,116.1866,115.9871,116.017,9900.0
2012-07-12 12:55:00,116.32,116.98,116.31,116.95,7200.0,116.0071,116.6653,115.9971,116.6354,7200.0
2012-07-12 13:00:00,116.88,117.27,116.87,116.95,7700.0,116.5656,116.9545,116.5556,116.6354,7700.0
2012-07-12 13:05:00,116.95,117.27,116.95,117.2,3500.0,116.6354,116.9545,116.6354,116.8847,3500.0
2012-07-12 13:10:00,117.15,117.5,117.15,117.22,4800.0,116.8348,117.1839,116.8348,116.9046,4800.0
2012-07-12 13:15:00,117.3,117.36,117.05,117.05,3100.0,116.9844,117.0443,116.7351,116.7351,3100.0
2012-07-12 13:20:00,117.09,117.33,117.09,117.1,5400.0,116.775,117.0144,116.775,116.785,5400.0
2012-07-12 13:25:00,116.95,117.16,116.69,116.76,5300.0,116.6354,116.8448,116.3761,116.4459,5300.0
2012-07-12 13:30:00,116.8,116.9,116.68,116.68,5600.0,116.4858,116.5855,116.3661,116.3661,5600.0
2012-07-12 13:35:00,116.74,117.08,116.63,116.85,3900.0,116.4259,116.765,116.3162,116.5356,3900.0
2012-07-12 13:40:00,116.79,117.2,116.79,116.84,2900.0,116.4758,116.8847,116.4758,116.5257,2900.0
2012-07-12 13:45:00,116.83,116.85,116.54,116.82,12200.0,116.5157,116.5356,116.2265,116.5057,12200.0
2012-07-12 13:50:00,116.76,116.84,116.39,116.64,4200.0,116.4459,116.5257,116.0769,116.3262,4200.0
2012-07-12 13:55:00,116.54,116.59,116.21,116.21,6300.0,116.2265,116.2763,115.8974,115.8974,6300.0
2012-07-12 14:00:00,116.01,116.43,116.01,116.04,5800.0,115.6979,116.1168,115.6979,115.7278,5800.0
2012-07-12 14:05:00,115.96,116.55,115.96,116.54,5900.0,115.648,116.2364,115.648,116.2265,5900.0
2012-07-12 14:10:00,116.73,116.73,116.41,116.51,3200.0,116.416,116.416,116.0968,116.1966,3200.0
2012-07-12 14:15:00,116.51,116.85,116.46,116.79,10100.0,116.1966,116.5356,116.1467,116.4758,10100.0
2012-07-12 14:20:00,116.8,116.97,116.74,116.84,10000.0,116.4858,116.6553,116.4259,116.5257,10000.0
2012-07-12 14:25:00,116.79,117.08,116.79,117.08,7000.0,116.4758,116.765,116.4758,116.765,7000.0
2012-07-12 14:30:00,117.07,117.27,117.02,117.07,6900.0,116.7551,116.9545,116.7052,116.7551,6900.0
2012-07-12 14:35:00,117.1,117.4,117.09,117.35,11200.0,116.785,117.0842,116.775,117.0343,11200.0
2012-07-12 14:40:00,117.43,117.71,117.29,117.71,13300.0,117.1141,117.3933,116.9745,117.3933,13300.0
2012-07-12 14:45:00,117.73,117.73,117.36,117.65,6000.0,117.4133,117.4133,117.0443,117.3335,6000.0
2012-07-12 14:50:00,117.59,117.82,117.51,117.79,6100.0,117.2737,117.503,117.1939,117.4731,6100.0
2012-07-12 14:55:00,117.79,118.0,117.68,117.69,7200.0,117.4731,117.6825,117.3634,117.3734,7200.0
2012-07-12 15:00:00,117.64,117.97,117.5,117.9,8500.0,117.3235,117.6526,117.1839,117.5828,8500.0
2012-07-12 15:05:00,117.86,117.89,117.59,117.59,8300.0,117.5429,117.5728,117.2737,117.2737,8300.0
2012-07-12 15:10:00,117.68,117.78,117.47,117.47,9100.0,117.3634,117.4631,117.154,117.154,9100.0
2012-07-12 15:15:00,117.5,117.64,117.05,117.05,7300.0,117.1839,117.3235,116.7351,116.7351,7300.0
2012-07-12 15:20:00,117.06,117.63,117.06,117.63,6400.0,116.7451,117.3135,116.7451,117.3135,6400.0
2012-07-12 15:25:00,117.66,117.78,117.44,117.5,3700.0,117.3435,117.4631,117.1241,117.1839,3700.0
2012-07-12 15:30:00,117.53,117.83,117.43,117.52,9200.0,117.2138,117.513,117.1141,117.2038,9200.0
2012-07-12 15:35:00,117.47,117.55,117.3,117.33,8200.0,117.154,117.2338,116.9844,117.0144,8200.0
2012-07-12 15:40:00,117.35,117.75,117.33,117.5,7800.0,117.0343,117.4332,117.0144,117.1839,7800.0
2012-07-12 15:45:00,117.42,117.65,117.18,117.31,9500.0,117.1041,117.3335,116.8648,116.9944,9500.0
2012-07-12 15:50:00,117.2,117.41,116.97,117.04,23800.0,116.8847,117.0941,116.6553,116.7251,23800.0
2012-07-12 15:55:00,116.98,117.12,116.92,117.02,31700.0,116.6653,116.8049,116.6055,116.7052,31700.0
2012-07-13 09:30:00,116.97,117.75,116.97,117.12,5600.0,116.6553,117.4332,116.6553,116.8049,5600.0
2012-07-13 09:35:00,117.22,117.22,116.63,117.18,5500.0,116.9046,116.9046,116.3162,116.8648,5500.0
2012-07-13 09:40:00,117.34,117.36,117.0,117.28,10900.0,117.0243,117.0443,116.6852,116.9645,10900.0
2012-07-13 09:45:00,117.3,117.45,117.16,117.43,10200.0,116.9844,117.134,116.8448,117.1141,10200.0
2012-07-13 09:50:00,117.45,117.45,117.0,117.08,16000.0,117.134,117.134,116.6852,116.765,16000.0
2012-07-13 09:55:00,117.0,117.45,116.93,117.19,12900.0,116.6852,117.134,116.6154,116.8747,12900.0
2012-07-13 10:00:00,117.22,117.49,117.17,117.31,13600.0,116.9046,117.1739,116.8548,116.9944,13600.0
2012-07-13 10:05:00,117.32,117.48,116.99,117.02,11100.0,117.0044,117.1639,116.6753,116.7052,11100.0
2012-07-13 10:10:00,117.15,117.15,116.85,117.0,7900.0,116.8348,116.8348,116.5356,116.6852,7900.0
2012-07-13 10:15:00,117.1,117.1,116.85,116.99,7300.0,116.785,116.785,116.5356,116.6753,7300.0
2012-07-13 10:20:00,116.87,117.05,116.84,116.95,3800.0,116.5556,116.7351,116.5257,116.6354,3800.0
2012-07-13 10:25:00,116.89,117.09,116.89,117.03,4600.0,116.5755,116.775,116.5755,116.7152,4600.0
2012-07-13 10:30:00,117.04,117.16,116.8,117.16,12100.0,116.7251,116.8448,116.4858,116.8448,12100.0
2012-07-13 10:35:00,117.15,117.15,116.7,116.96,10300.0,116.8348,116.8348,116.386,116.6453,10300.0
2012-07-13 10:40:00,116.98,117.08,116.69,116.82,6500.0,116.6653,116.765,116.3761,116.5057,6500.0
2012-07-13 10:45:00,116.71,117.08,116.52,117.0,4600.0,116.396,116.765,116.2065,116.6852,4600.0
2012-07-13 10:50:00,116.96,116.96,116.75,116.92,1400.0,116.6453,116.6453,116.4359,116.6055,1400.0
2012-07-13 10:55:00,116.94,117.0,116.36,116.36,6900.0,116.6254,116.6852,116.047,116.047,6900.0
2012-07-13 11:00:00,116.45,116.54,116.13,116.33,7700.0,116.1367,116.2265,115.8176,116.017,7700.0
2012-07-13 11:05:00,116.34,116.7,116.31,116.7,10600.0,116.027,116.386,115.9971,116.386,10600.0
2012-07-13 11:10:00,116.57,116.71,116.29,116.7,9800.0,116.2564,116.396,115.9771,116.386,9800.0
2012-07-13 11:15:00,116.78,116.89,116.69,116.89,2300.0,116.4658,116.5755,116.3761,116.5755,2300.0
2012-07-13 11:20:00,116.88,117.27,116.88,117.17,6400.0,116.5656,116.9545,116.5656,116.8548,6400.0
2012-07-13 11:25:00,117.17,117.27,117.08,117.27,9100.0,116.8548,116.9545,116.765,116.9545,9100.0
2012-07-13 11:30:00,117.28,117.4,117.19,117.25,4700.0,116.9645,117.0842,116.8747,116.9346,4700.0
2012-07-13 11:35:00,117.34,117.34,117.13,117.19,4200.0,117.0243,117.0243,116.8149,116.8747,4200.0
2012-07-13 11:40:00,117.24,117.27,117.16,117.17,3400.0,116.9246,116.9545,116.8448,116.8548,3400.0
2012-07-13 11:45:00,117.24,117.4,117.12,117.12,5000.0,116.9246,117.0842,116.8049,116.8049,5000.0
2012-07-13 11:50:00,117.05,117.15,117.02,117.02,2200.0,116.7351,116.8348,116.7052,116.7052,2200.0
2012-07-13 11:55:00,117.08,117.08,116.95,117.05,2100.0,116.765,116.765,116.6354,116.7351,2100.0
2012-07-13 12:00:00,117.03,117.31,117.03,117.31,2800.0,116.7152,116.9944,116.7152,116.9944,2800.0
2012-07-13 12:05:00,117.32,117.4,117.21,117.21,4600.0,117.0044,117.0842,116.8947,116.8947,4600.0
2012-07-13 12:10:00,117.21,117.41,117.2,117.37,1400.0,116.8947,117.0941,116.8847,117.0542,1400.0
2012-07-13 12:15:00,117.42,117.42,117.29,117.34,1900.0,117.1041,117.1041,116.9745,117.0243,1900.0
2012-07-13 12:20:00,117.34,117.44,117.27,117.44,2500.0,117.0243,117.1241,116.9545,117.1241,2500.0
2012-07-13 12:25:00,117.43,117.51,117.36,117.46,3600.0,117.1141,117.1939,117.0443,117.144,3600.0
2012-07-13 12:30:00,117.39,117.65,117.38,117.65,3400.0,117.0742,117.3335,117.0642,117.3335,3400.0
2012-07-13 12:35:00,117.65,117.65,117.34,117.42,5700.0,117.3335,117.3335,117.0243,117.1041,5700.0
2012-07-13 12:40:00,117.42,117.52,117.42,117.51,900.0,117.1041,117.2038,117.1041,117.1939,900.0
2012-07-13 12:45:00,117.51,117.58,117.43,117.43,4400.0,117.1939,117.2637,117.1141,117.1141,4400.0
2012-07-13 12:50:00,117.56,117.63,117.54,117.63,500.0,117.2437,117.3135,117.2238,117.3135,500.0
2012-07-13 12:55:00,117.65,117.65,117.44,117.45,4300.0,117.3335,117.3335,117.1241,117.134,4300.0
2012-07-13 13:00:00,117.52,117.57,117.47,117.54,1900.0,117.2038,117.2537,117.154,117.2238,1900.0
2012-07-13 13:05:00,117.56,117.64,117.54,117.55,1600.0,117.2437,117.3235,117.2238,117.2338,1600.0
2012-07-13 13:10:00,117.64,117.65,117.44,117.49,4700.0,117.3235,117.3335,117.1241,117.1739,4700.0
2012-07-13 13:15:00,117.45,117.53,117.43,117.52,1200.0,117.134,117.2138,117.1141,117.2038,1200.0
2012-07-13 13:20:00,117.48,117.51,117.45,117.45,700.0,117.1639,117.1939,117.134,117.134,700.0
2012-07-13 13:25:00,117.43,117.43,117.24,117.3,2700.0,117.1141,117.1141,116.9246,116.9844,2700.0
2012-07-13 13:30:00,117.31,117.33,117.28,117.28,2100.0,116.9944,117.0144,116.9645,116.9645,2100.0
2012-07-13 13:35:00,117.28,117.38,117.28,117.32,4100.0,116.9645,117.0642,116.9645,117.0044,4100.0
2012-07-13 13:40:00,117.44,117.61,117.37,117.56,5600.0,117.1241,117.2936,117.0542,117.2437,5600.0
2012-07-13 13:45:00,117.65,117.65,117.41,117.52,5500.0,117.3335,117.3335,117.0941,117.2038,5500.0
2012-07-13 13:50:00,117.48,117.57,117.41,117.55,5200.0,117.1639,117.2537,117.0941,117.2338,5200.0
2012-07-13 13:55:00,117.43,117.43,117.33,117.37,1800.0,117.1141,117.1141,117.0144,117.0542,1800.0
2012-07-13 14:00:00,117.41,117.51,117.39,117.39,2200.0,117.0941,117.1939,117.0742,117.0742,2200.0
2012-07-13 14:05:00,117.39,117.51,117.39,117.51,2000.0,117.0742,117.1939,117.0742,117.1939,2000.0
2012-07-13 14:10:00,117.45,117.66,117.45,117.61,3500.0,117.134,117.3435,117.134,117.2936,3500.0
2012-07-13 14:15:00,117.66,117.72,117.61,117.61,2500.0,117.3435,117.4033,117.2936,117.2936,2500.0
2012-07-13 14:20:00,117.7,117.75,117.66,117.67,2100.0,117.3834,117.4332,117.3435,117.3534,2100.0
2012-07-13 14:25:00,117.75,117.76,117.69,117.72,4100.0,117.4332,117.4432,117.3734,117.4033,4100.0
2012-07-13 14:30:00,117.72,117.84,117.72,117.77,3300.0,117.4033,117.523,117.4033,117.4532,3300.0
2012-07-13 14:35:00,117.73,117.73,117.45,117.45,2200.0,117.4133,117.4133,117.134,117.134,2200.0
2012-07-13 14:40:00,117.5,117.55,117.43,117.52,3600.0,117.1839,117.2338,117.1141,117.2038,3600.0
2012-07-13 14:45:00,117.55,117.63,117.48,117.48,2400.0,117.2338,117.3135,117.1639,117.1639,2400.0
2012-07-13 14:50:00,117.57,117.62,117.49,117.49,1700.0,117.2537,117.3036,117.1739,117.1739,1700.0
2012-07-13 14:55:00,117.52,117.59,117.44,117.47,5300.0,117.2038,117.2737,117.1241,117.154,5300.0
2012-07-13 15:00:00,117.49,118.05,117.49,117.98,4600.0,117.1739,117.7324,117.1739,117.6626,4600.0
2012-07-13 15:05:00,117.98,117.98,117.64,117.72,5000.0,117.6626,117.6626,117.3235,117.4033,5000.0
2012-07-13 15:10:00,117.83,117.88,117.76,117.8,4400.0,117.513,117.5629,117.4432,117.4831,4400.0
2012-07-13 15:15:00,117.9,118.0,117.86,117.89,5000.0,117.5828,117.6825,117.5429,117.5728,5000.0
2012-07-13 15:20:00,117.97,118.1,117.91,118.0,11100.0,117.6526,117.7823,117.5928,117.6825,11100.0
2012-07-13 15:25:00,118.0,118.09,117.86,117.87,6700.0,117.6825,117.7723,117.5429,117.5529,6700.0
2012-07-13 15:30:00,117.87,118.1,117.84,117.98,7700.0,117.5529,117.7823,117.523,117.6626,7700.0
2012-07-13 15:35:00,118.05,118.05,117.88,117.93,12000.0,117.7324,117.7324,117.5629,117.6127,12000.0
2012-07-13 15:40:00,117.98,118.11,117.86,118.1,11700.0,117.6626,117.7923,117.5429,117.7823,11700.0
2012-07-13 15:45:00,118.1,118.1,117.66,117.87,12800.0,117.7823,117.7823,117.3435,117.5529,12800.0
2012-07-13 15:50:00,117.89,117.99,117.71,117.84,13000.0,117.5728,117.6726,117.3933,117.523,13000.0
2012-07-13 15:55:00,117.85,117.85,117.61,117.77,21600.0,117.533,117.533,117.2936,117.4532,21600.0
2012-07-16 09:30:00,117.52,117.74,117.44,117.74,1900.0,117.2038,117.4232,117.1241,117.4232,1900.0
2012-07-16 09:35:00,117.66,117.66,117.34,117.34,1000.0,117.3435,117.3435,117.0243,117.0243,1000.0
2012-07-16 09:40:00,117.67,117.79,117.37,117.55,7500.0,117.3534,117.4731,117.0542,117.2338,7500.0
2012-07-16 09:45:00,117.46,117.5,117.27,117.29,1300.0,117.144,117.1839,116.9545,116.9745,1300.0
2012-07-16 09:50:00,117.22,117.53,117.22,117.28,3800.0,116.9046,117.2138,116.9046,116.9645,3800.0
2012-07-16 09:55:00,117.27,117.3,117.27,117.3,600.0,116.9545,116.9844,116.9545,116.9844,600.0
2012-07-16 10:00:00,117.32,117.53,117.21,117.24,15500.0,117.0044,117.2138,116.8947,116.9246,15500.0
2012-07-16 10:05:00,117.34,117.53,117.34,117.5,6900.0,117.0243,117.2138,117.0243,117.1839,6900.0
2012-07-16 10:10:00,117.39,117.57,117.34,117.44,8900.0,117.0742,117.2537,117.0243,117.1241,8900.0
2012-07-16 10:15:00,117.46,117.74,117.46,117.74,1000.0,117.144,117.4232,117.144,117.4232,1000.0
2012-07-16 10:20:00,117.77,117.83,117.64,117.74,1500.0,117.4532,117.513,117.3235,117.4232,1500.0
2012-07-16 10:25:00,117.86,118.08,117.72,117.97,7400.0,117.5429,117.7623,117.4033,117.6526,7400.0
2012-07-16 10:30:00,118.0,118.15,118.0,118.07,7700.0,117.6825,117.8321,117.6825,117.7524,7700.0
2012-07-16 10:35:00,118.09,118.13,117.68,117.68,22200.0,117.7723,117.8122,117.3634,117.3634,22200.0
2012-07-16 10:40:00,117.65,117.73,117.07,117.52,37000.0,117.3335,117.4133,116.7551,117.2038,37000.0
2012-07-16 10:45:00,117.6,118.09,117.59,118.08,5400.0,117.2836,117.7723,117.2737,117.7623,5400.0
2012-07-16 10:50:00,118.07,118.16,117.81,118.04,10200.0,117.7524,117.8421,117.4931,117.7224,10200.0
2012-07-16 10:55:00,118.0,118.34,118.0,118.3,23900.0,117.6825,118.0216,117.6825,117.9817,23900.0
2012-07-16 11:00:00,118.4,118.57,118.3,118.51,9500.0,118.0815,118.251,117.9817,118.1912,9500.0
2012-07-16 11:05:00,118.51,118.55,118.17,118.18,7300.0,118.1912,118.2311,117.8521,117.8621,7300.0
2012-07-16 11:10:00,118.1,118.19,117.99,118.19,7800.0,117.7823,117.872,117.6726,117.872,7800.0
2012-07-16 11:15:00,118.18,118.19,118.0,118.19,5000.0,117.8621,117.872,117.6825,117.872,5000.0
2012-07-16 11:20:00,118.23,118.3,118.11,118.21,3600.0,117.9119,117.9817,117.7923,117.892,3600.0
2012-07-16 11:25:00,118.2,118.27,118.1,118.27,4200.0,117.882,117.9518,117.7823,117.9518,4200.0
2012-07-16 11:30:00,118.28,118.51,118.2,118.27,8400.0,117.9618,118.1912,117.882,117.9518,8400.0
2012-07-16 11:35:00,118.24,118.36,118.23,118.34,3500.0,117.9219,118.0416,117.9119,118.0216,3500.0
2012-07-16 11:40:00,118.17,118.33,118.16,118.17,4500.0,117.8521,118.0117,117.8421,117.8521,4500.0
2012-07-16 11:45:00,118.09,118.25,118.09,118.15,1000.0,117.7723,117.9319,117.7723,117.8321,1000.0
2012-07-16 11:50:00,118.26,118.35,118.14,118.28,3400.0,117.9418,118.0316,117.8222,117.9618,3400.0
2012-07-16 11:55:00,118.29,118.51,118.27,118.51,8500.0,117.9718,118.1912,117.9518,118.1912,8500.0
2012-07-16 12:00:00,118.46,118.62,118.38,118.55,3500.0,118.1413,118.3009,118.0615,118.2311,3500.0
2012-07-16 12:05:00,118.55,118.71,118.55,118.64,1400.0,118.2311,118.3906,118.2311,118.3208,1400.0
2012-07-16 12:10:00,118.65,118.72,118.57,118.63,3400.0,118.3308,118.4006,118.251,118.3109,3400.0
2012-07-16 12:15:00,118.6,118.69,118.39,118.52,5500.0,118.2809,118.3707,118.0715,118.2011,5500.0
2012-07-16 12:20:00,118.52,118.58,118.49,118.57,1000.0,118.2011,118.261,118.1712,118.251,1000.0
2012-07-16 12:25:00,118.58,118.74,118.45,118.69,4100.0,118.261,118.4206,118.1313,118.3707,4100.0
2012-07-16 12:30:00,118.7,118.76,118.54,118.54,2000.0,118.3807,118.4405,118.2211,118.2211,2000.0
2012-07-16 12:35:00,118.59,118.72,118.11,118.11,3900.0,118.271,118.4006,117.7923,117.7923,3900.0
2012-07-16 12:40:00,118.15,118.15,118.04,118.09,1100.0,117.8321,117.8321,117.7224,117.7723,1100.0
2012-07-16 12:45:00,118.04,118.21,118.04,118.21,2500.0,117.7224,117.892,117.7224,117.892,2500.0
2012-07-16 12:50:00,118.29,118.44,118.26,118.44,1900.0,117.9718,118.1214,117.9418,118.1214,1900.0
2012-07-16 12:55:00,118.46,118.65,118.46,118.61,3600.0,118.1413,118.3308,118.1413,118.2909,3600.0
2012-07-16 13:00:00,118.57,118.61,118.4,118.61,4600.0,118.251,118.2909,118.0815,118.2909,4600.0
2012-07-16 13:05:00,118.66,118.67,118.52,118.59,1900.0,118.3408,118.3507,118.2011,118.271,1900.0
2012-07-16 13:10:00,118.53,118.57,118.42,118.51,2600.0,118.2111,118.251,118.1014,118.1912,2600.0
2012-07-16 13:15:00,118.52,118.52,118.32,118.32,1300.0,118.2011,118.2011,118.0017,118.0017,1300.0
2012-07-16 13:20:00,118.41,118.48,118.32,118.41,1100.0,118.0914,118.1613,118.0017,118.0914,1100.0
2012-07-16 13:25:00,118.48,118.82,118.48,118.63,4100.0,118.1613,118.5003,118.1613,118.3109,4100.0
2012-07-16 13:30:00,118.64,118.64,118.49,118.53,3700.0,118.3208,118.3208,118.1712,118.2111,3700.0
2012-07-16 13:35:00,118.49,118.55,118.49,118.54,3900.0,118.1712,118.2311,118.1712,118.2211,3900.0
2012-07-16 13:40:00,118.52,118.74,118.51,118.64,6600.0,118.2011,118.4206,118.1912,118.3208,6600.0
2012-07-16 13:45:00,118.5,118.82,118.5,118.8,3800.0,118.1812,118.5003,118.1812,118.4804,3800.0
2012-07-16 13:50:00,118.74,118.82,118.67,118.82,5000.0,118.4206,118.5003,118.3507,118.5003,5000.0
2012-07-16 13:55:00,118.7,118.82,118.65,118.7,9500.0,118.3807,118.5003,118.3308,118.3807,9500.0
2012-07-16 14:00:00,118.74,118.91,118.57,118.73,6000.0,118.4206,118.5901,118.251,118.4106,6000.0
2012-07-16 14:05:00,118.69,118.91,118.69,118.91,1500.0,118.3707,118.5901,118.3707,118.5901,1500.0
2012-07-16 14:10:00,118.9,118.97,118.9,118.91,2400.0,118.5801,118.6499,118.5801,118.5901,2400.0
2012-07-16 14:15:00,118.89,119.1,118.88,119.1,4800.0,118.5702,118.7796,118.5602,118.7796,4800.0
2012-07-16 14:20:00,119.18,119.3,119.13,119.22,2400.0,118.8594,118.9791,118.8095,118.8993,2400.0
2012-07-16 14:25:00,119.24,119.36,119.0,119.01,8000.0,118.9192,119.0389,118.6799,118.6898,8000.0
2012-07-16 14:30:00,119.04,119.1,118.69,118.76,8300.0,118.7198,118.7796,118.3707,118.4405,8300.0
2012-07-16 14:35:00,118.81,119.1,118.71,119.0,3800.0,118.4904,118.7796,118.3906,118.6799,3800.0
2012-07-16 14:40:00,118.99,119.06,118.93,118.95,5400.0,118.6699,118.7397,118.61,118.63,5400.0
2012-07-16 14:45:00,119.04,119.05,118.67,118.68,4900.0,118.7198,118.7297,118.3507,118.3607,4900.0
2012-07-16 14:50:00,118.67,118.82,118.49,118.68,5900.0,118.3507,118.5003,118.1712,118.3607,5900.0
2012-07-16 14:55:00,118.74,118.86,118.7,118.81,5000.0,118.4206,118.5402,118.3807,118.4904,5000.0
2012-07-16 15:00:00,118.81,118.94,118.7,118.86,6800.0,118.4904,118.62,118.3807,118.5402,6800.0
2012-07-16 15:05:00,118.86,119.04,118.82,118.84,3800.0,118.5402,118.7198,118.5003,118.5203,3800.0
2012-07-16 15:10:00,118.84,119.01,118.84,118.93,5300.0,118.5203,118.6898,118.5203,118.61,5300.0
2012-07-16 15:15:00,118.89,118.96,118.85,118.89,3800.0,118.5702,118.64,118.5303,118.5702,3800.0
2012-07-16 15:20:00,118.91,119.02,118.82,118.82,5500.0,118.5901,118.6998,118.5003,118.5003,5500.0
2012-07-16 15:25:00,118.82,118.87,118.65,118.65,4700.0,118.5003,118.5502,118.3308,118.3308,4700.0
2012-07-16 15:30:00,118.6,118.72,118.45,118.72,5200.0,118.2809,118.4006,118.1313,118.4006,5200.0
2012-07-16 15:35:00,118.66,118.76,118.03,118.03,9700.0,118.3408,118.4405,117.7125,117.7125,9700.0
2012-07-16 15:40:00,118.12,118.52,118.07,118.52,4400.0,117.8022,118.2011,117.7524,118.2011,4400.0
2012-07-16 15:45:00,118.42,118.58,118.22,118.58,8500.0,118.1014,118.261,117.902,118.261,8500.0
2012-07-16 15:50:00,118.57,118.83,118.52,118.65,16400.0,118.251,118.5103,118.2011,118.3308,16400.0
2012-07-16 15:55:00,118.64,118.76,118.6,118.63,19000.0,118.3208,118.4405,118.2809,118.3109,19000.0
2012-07-17 09:30:00,119.29,119.85,119.01,119.51,7000.0,118.9691,119.5276,118.6898,119.1885,7000.0
2012-07-17 09:35:00,119.61,119.8,119.29,119.4,10500.0,119.2882,119.4777,118.9691,119.0788,10500.0
2012-07-17 09:40:00,119.23,119.42,119.02,119.22,1900.0,118.9092,119.0987,118.6998,118.8993,1900.0
2012-07-17 09:45:00,119.07,119.14,118.79,118.79,1800.0,118.7497,118.8195,118.4704,118.4704,1800.0
2012-07-17 09:50:00,118.78,118.99,118.67,118.99,3300.0,118.4605,118.6699,118.3507,118.6699,3300.0
2012-07-17 09:55:00,118.82,119.67,118.81,119.41,5700.0,118.5003,119.3481,118.4904,119.0888,5700.0
2012-07-17 10:00:00,119.34,119.35,118.71,118.71,2800.0,119.0189,119.0289,118.3906,118.3906,2800.0
2012-07-17 10:05:00,118.65,118.65,117.8,118.11,2900.0,118.3308,118.3308,117.4831,117.7923,2900.0
2012-07-17 10:10:00,118.02,118.2,117.95,117.98,16600.0,117.7025,117.882,117.6327,117.6626,16600.0
2012-07-17 10:15:00,118.15,118.26,118.0,118.01,2300.0,117.8321,117.9418,117.6825,117.6925,2300.0
2012-07-17 10:20:00,117.95,118.11,117.8,118.11,3300.0,117.6327,117.7923,117.4831,117.7923,3300.0
2012-07-17 10:25:00,118.12,118.43,118.04,118.37,10800.0,117.8022,118.1114,117.7224,118.0516,10800.0
2012-07-17 10:30:00,118.24,118.52,118.19,118.52,5000.0,117.9219,118.2011,117.872,118.2011,5000.0
2012-07-17 10:35:00,118.51,118.56,118.16,118.16,8000.0,118.1912,118.241,117.8421,117.8421,8000.0
2012-07-17 10:40:00,118.21,118.24,118.09,118.24,10100.0,117.892,117.9219,117.7723,117.9219,10100.0
2012-07-17 10:45:00,118.12,118.26,118.0,118.26,7000.0,117.8022,117.9418,117.6825,117.9418,7000.0
2012-07-17 10:50:00,118.26,118.62,118.26,118.62,7600.0,117.9418,118.3009,117.9418,118.3009,7600.0
2012-07-17 10:55:00,118.64,118.64,118.52,118.63,2300.0,118.3208,118.3208,118.2011,118.3109,2300.0
2012-07-17 11:00:00,118.61,119.1,118.59,118.94,9100.0,118.2909,118.7796,118.271,118.62,9100.0
2012-07-17 11:05:00,118.96,119.07,118.81,119.03,7300.0,118.64,118.7497,118.4904,118.7098,7300.0
2012-07-17 11:10:00,119.05,119.37,119.0,119.34,8400.0,118.7297,119.0489,118.6799,119.0189,8400.0
2012-07-17 11:15:00,119.28,119.64,119.28,119.6,5500.0,118.9591,119.3181,118.9591,119.2782,5500.0
2012-07-17 11:20:00,119.56,119.65,119.35,119.41,5000.0,119.2384,119.3281,119.0289,119.0888,5000.0
2012-07-17 11:25:00,119.41,119.63,119.35,119.63,10200.0,119.0888,119.3082,119.0289,119.3082,10200.0
2012-07-17 11:30:00,119.64,119.87,119.63,119.86,11000.0,119.3181,119.5475,119.3082,119.5375,11000.0
2012-07-17 11:35:00,119.84,119.91,119.7,119.91,4900.0,119.5176,119.5874,119.378,119.5874,4900.0
2012-07-17 11:40:00,119.77,119.87,119.68,119.83,5700.0,119.4478,119.5475,119.358,119.5076,5700.0
2012-07-17 11:45:00,119.84,120.16,119.78,120.16,6000.0,119.5176,119.8367,119.4578,119.8367,6000.0
2012-07-17 11:50:00,120.15,120.4,120.13,120.4,2000.0,119.8268,120.0761,119.8068,120.0761,2000.0
2012-07-17 11:55:00,120.46,120.78,120.38,120.69,3800.0,120.1359,120.4551,120.0561,120.3653,3800.0
2012-07-17 12:00:00,120.81,120.98,120.81,120.98,4100.0,120.485,120.6545,120.485,120.6545,4100.0
2012-07-17 12:05:00,120.98,120.98,120.84,120.97,7500.0,120.6545,120.6545,120.5149,120.6446,7500.0
2012-07-17 12:10:00,120.82,120.97,120.81,120.82,3500.0,120.495,120.6446,120.485,120.495,3500.0
2012-07-17 12:15:00,120.92,120.93,120.7,120.79,2100.0,120.5947,120.6047,120.3753,120.465,2100.0
2012-07-17 12:20:00,120.88,120.91,120.82,120.91,2600.0,120.5548,120.5847,120.495,120.5847,2600.0
2012-07-17 12:25:00,120.87,121.08,120.87,121.06,3300.0,120.5448,120.7543,120.5448,120.7343,3300.0
2012-07-17 12:30:00,121.15,121.34,121.13,121.17,1700.0,120.8241,121.0136,120.8041,120.844,1700.0
2012-07-17 12:35:00,121.16,121.21,120.85,120.87,3400.0,120.834,120.8839,120.5249,120.5448,3400.0
2012-07-17 12:40:00,120.91,120.93,120.5,120.53,5100.0,120.5847,120.6047,120.1758,120.2057,5100.0
2012-07-17 12:45:00,120.5,120.61,120.39,120.46,4800.0,120.1758,120.2855,120.0661,120.1359,4800.0
2012-07-17 12:50:00,120.44,120.5,120.27,120.27,3100.0,120.116,120.1758,119.9464,119.9464,3100.0
2012-07-17 12:55:00,120.26,120.39,120.15,120.15,6900.0,119.9365,120.0661,119.8268,119.8268,6900.0
2012-07-17 13:00:00,120.18,120.39,120.13,120.35,3700.0,119.8567,120.0661,119.8068,120.0262,3700.0
2012-07-17 13:05:00,120.39,120.72,120.38,120.58,4000.0,120.0661,120.3952,120.0561,120.2556,4000.0
2012-07-17 13:10:00,120.76,120.85,120.73,120.73,2000.0,120.4351,120.5249,120.4052,120.4052,2000.0
2012-07-17 13:15:00,120.7,120.76,120.66,120.72,3900.0,120.3753,120.4351,120.3354,120.3952,3900.0
2012-07-17 13:20:00,120.69,120.78,120.5,120.78,2200.0,120.3653,120.4551,120.1758,120.4551,2200.0
2012-07-17 13:25:00,120.92,121.21,120.85,120.88,5100.0,120.5947,120.8839,120.5249,120.5548,5100.0
2012-07-17 13:30:00,120.95,121.06,120.92,120.92,5300.0,120.6246,120.7343,120.5947,120.5947,5300.0
2012-07-17 13:35:00,120.98,121.14,120.97,121.01,3000.0,120.6545,120.8141,120.6446,120.6845,3000.0
2012-07-17 13:40:00,121.01,121.29,121.01,121.25,1500.0,120.6845,120.9637,120.6845,120.9238,1500.0
2012-07-17 13:45:00,121.21,121.32,121.02,121.02,6500.0,120.8839,120.9936,120.6944,120.6944,6500.0
2012-07-17 13:50:00,120.99,121.09,120.81,120.91,5400.0,120.6645,120.7642,120.485,120.5847,5400.0
2012-07-17 13:55:00,120.98,121.01,120.87,120.88,5200.0,120.6545,120.6845,120.5448,120.5548,5200.0
2012-07-17 14:00:00,120.97,121.11,120.93,120.98,5000.0,120.6446,120.7842,120.6047,120.6545,5000.0
2012-07-17 14:05:00,120.99,121.44,120.89,121.39,8400.0,120.6645,121.1133,120.5648,121.0634,8400.0
2012-07-17 14:10:00,121.36,121.77,121.32,121.77,18000.0,121.0335,121.4424,120.9936,121.4424,18000.0
2012-07-17 14:15:00,121.79,122.04,121.79,121.91,16400.0,121.4624,121.7117,121.4624,121.582,16400.0
2012-07-17 14:20:00,121.86,122.23,121.86,122.08,10200.0,121.5322,121.9012,121.5322,121.7516,10200.0
2012-07-17 14:25:00,122.16,122.16,121.84,122.08,8600.0,121.8314,121.8314,121.5122,121.7516,8600.0
2012-07-17 14:30:00,122.17,122.23,121.96,122.0,4700.0,121.8413,121.9012,121.6319,121.6718,4700.0
2012-07-17 14:35:00,122.04,122.05,121.81,121.94,3100.0,121.7117,121.7217,121.4823,121.6119,3100.0
2012-07-17 14:40:00,121.84,121.89,121.81,121.81,800.0,121.5122,121.5621,121.4823,121.4823,800.0
2012-07-17 14:45:00,121.88,122.13,121.76,121.99,10600.0,121.5521,121.8014,121.4324,121.6618,10600.0
2012-07-17 14:50:00,122.03,122.06,121.85,122.0,5100.0,121.7017,121.7316,121.5222,121.6718,5100.0
2012-07-17 14:55:00,121.98,122.22,121.94,122.12,6000.0,121.6518,121.8912,121.6119,121.7915,6000.0
2012-07-17 15:00:00,122.01,122.22,121.96,122.01,4200.0,121.6818,121.8912,121.6319,121.6818,4200.0
2012-07-17 15:05:00,122.05,122.05,121.88,121.9,8800.0,121.7217,121.7217,121.5521,121.5721,8800.0
2012-07-17 15:10:00,121.91,122.0,121.89,121.93,8100.0,121.582,121.6718,121.5621,121.602,8100.0
2012-07-17 15:15:00,121.91,122.25,121.91,122.13,8000.0,121.582,121.9211,121.582,121.8014,8000.0
2012-07-17 15:20:00,122.12,122.29,122.11,122.24,5600.0,121.7915,121.961,121.7815,121.9111,5600.0
2012-07-17 15:25:00,122.27,122.39,122.0,122.0,9300.0,121.9411,122.0607,121.6718,121.6718,9300.0
2012-07-17 15:30:00,122.0,122.25,122.0,122.25,6800.0,121.6718,121.9211,121.6718,121.9211,6800.0
2012-07-17 15:35:00,122.19,122.19,121.75,121.8,20000.0,121.8613,121.8613,121.4225,121.4723,20000.0
2012-07-17 15:40:00,121.89,122.16,121.66,121.71,15100.0,121.5621,121.8314,121.3327,121.3826,15100.0
2012-07-17 15:45:00,121.59,122.18,121.58,121.73,13300.0,121.2629,121.8513,121.2529,121.4025,13300.0
2012-07-17 15:50:00,121.83,122.03,121.65,121.67,17300.0,121.5022,121.7017,121.3227,121.3427,17300.0
2012-07-17 15:55:00,121.67,122.3,121.59,121.98,56100.0,121.3427,121.971,121.2629,121.6518,56100.0
2012-07-18 09:30:00,121.58,122.4,121.54,122.16,4000.0,121.2529,122.0707,121.213,121.8314,4000.0
2012-07-18 09:35:00,122.5,122.85,122.07,122.27,4200.0,122.1704,122.5195,121.7416,121.9411,4200.0
2012-07-18 09:40:00,122.29,122.53,122.29,122.39,2700.0,121.961,122.2004,121.961,122.0607,2700.0
2012-07-18 09:45:00,122.56,122.79,122.52,122.79,3600.0,122.2303,122.4597,122.1904,122.4597,3600.0
2012-07-18 09:50:00,122.85,123.47,122.7,123.32,5900.0,122.5195,123.1378,122.3699,122.9882,5900.0
2012-07-18 09:55:00,123.47,123.58,123.34,123.53,7100.0,123.1378,123.2475,123.0082,123.1977,7100.0
2012-07-18 10:00:00,123.54,123.82,123.32,123.82,7700.0,123.2076,123.4869,122.9882,123.4869,7700.0
2012-07-18 10:05:00,123.93,124.03,123.09,123.25,15800.0,123.5966,123.6963,122.7589,122.9184,15800.0
2012-07-18 10:10:00,123.3,123.8,123.3,123.53,4600.0,122.9683,123.4669,122.9683,123.1977,4600.0
2012-07-18 10:15:00,123.36,124.09,123.36,123.83,5900.0,123.0281,123.7562,123.0281,123.4969,5900.0
2012-07-18 10:20:00,124.0,124.0,123.67,123.67,1300.0,123.6664,123.6664,123.3373,123.3373,1300.0
2012-07-18 10:25:00,123.87,124.1,123.75,123.88,3300.0,123.5368,123.7661,123.4171,123.5467,3300.0
2012-07-18 10:30:00,123.77,124.01,123.43,123.43,3900.0,123.437,123.6764,123.0979,123.0979,3900.0
2012-07-18 10:35:00,123.37,123.53,123.19,123.53,16300.0,123.0381,123.1977,122.8586,123.1977,16300.0
2012-07-18 10:40:00,123.59,123.68,123.5,123.68,2100.0,123.2575,123.3473,123.1678,123.3473,2100.0
2012-07-18 10:45:00,123.79,124.04,123.56,123.95,10500.0,123.457,123.7063,123.2276,123.6165,10500.0
2012-07-18 10:50:00,123.96,124.36,123.91,124.36,4700.0,123.6265,124.0254,123.5766,124.0254,4700.0
2012-07-18 10:55:00,124.3,124.64,124.11,124.19,10100.0,123.9656,124.3047,123.7761,123.8559,10100.0
2012-07-18 11:00:00,124.14,124.15,123.82,123.91,2400.0,123.806,123.816,123.4869,123.5766,2400.0
2012-07-18 11:05:00,123.86,124.05,123.75,123.89,7300.0,123.5268,123.7163,123.4171,123.5567,7300.0
2012-07-18 11:10:00,123.88,123.9,123.62,123.83,7700.0,123.5467,123.5667,123.2874,123.4969,7700.0
2012-07-18 11:15:00,123.84,123.86,123.48,123.81,6600.0,123.5068,123.5268,123.1478,123.4769,6600.0
2012-07-18 11:20:00,123.74,124.04,123.73,124.04,9700.0,123.4071,123.7063,123.3971,123.7063,9700.0
2012-07-18 11:25:00,124.0,124.16,123.93,123.98,5800.0,123.6664,123.826,123.5966,123.6465,5800.0
2012-07-18 11:30:00,124.06,124.2,124.03,124.2,1100.0,123.7262,123.8659,123.6963,123.8659,1100.0
2012-07-18 11:35:00,124.2,124.6,124.2,124.33,8100.0,123.8659,124.2648,123.8659,123.9955,8100.0
2012-07-18 11:40:00,124.25,124.5,124.21,124.5,2800.0,123.9157,124.1651,123.8758,124.1651,2800.0
2012-07-18 11:45:00,124.46,124.46,124.26,124.32,2700.0,124.1252,124.1252,123.9257,123.9855,2700.0
2012-07-18 11:50:00,124.39,124.45,124.29,124.44,5800.0,124.0554,124.1152,123.9556,124.1052,5800.0
2012-07-18 11:55:00,124.4,124.53,124.4,124.5,2300.0,124.0653,124.195,124.0653,124.1651,2300.0
2012-07-18 12:00:00,124.51,124.62,124.4,124.5,3100.0,124.175,124.2847,124.0653,124.1651,3100.0
2012-07-18 12:05:00,124.47,124.52,124.41,124.5,3300.0,124.1351,124.185,124.0753,124.1651,3300.0
2012-07-18 12:10:00,124.45,124.51,124.41,124.49,1600.0,124.1152,124.175,124.0753,124.1551,1600.0
2012-07-18 12:15:00,124.49,124.49,124.31,124.46,4200.0,124.1551,124.1551,123.9756,124.1252,4200.0
2012-07-18 12:20:00,124.39,124.48,124.26,124.42,5000.0,124.0554,124.1451,123.9257,124.0853,5000.0
2012-07-18 12:25:00,124.31,124.33,124.1,124.1,1900.0,123.9756,123.9955,123.7661,123.7661,1900.0
2012-07-18 12:30:00,124.1,124.28,124.1,124.22,1200.0,123.7661,123.9457,123.7661,123.8858,1200.0
2012-07-18 12:35:00,124.24,124.34,124.19,124.29,1300.0,123.9058,124.0055,123.8559,123.9556,1300.0
2012-07-18 12:40:00,124.33,124.37,124.24,124.37,1700.0,123.9955,124.0354,123.9058,124.0354,1700.0
2012-07-18 12:45:00,124.4,124.5,124.33,124.33,2100.0,124.0653,124.1651,123.9955,123.9955,2100.0
2012-07-18 12:50:00,124.44,124.55,124.32,124.48,5700.0,124.1052,124.2149,123.9855,124.1451,5700.0
2012-07-18 12:55:00,124.46,124.52,124.44,124.44,3400.0,124.1252,124.185,124.1052,124.1052,3400.0
2012-07-18 13:00:00,124.47,124.51,124.44,124.5,3300.0,124.1351,124.175,124.1052,124.1651,3300.0
2012-07-18 13:05:00,124.52,124.57,124.44,124.57,3200.0,124.185,124.2349,124.1052,124.2349,3200.0
2012-07-18 13:10:00,124.62,124.62,124.51,124.62,1400.0,124.2847,124.2847,124.175,124.2847,1400.0
2012-07-18 13:15:00,124.62,124.85,124.58,124.62,6300.0,124.2847,124.5141,124.2448,124.2847,6300.0
2012-07-18 13:20:00,124.63,124.65,124.51,124.64,1200.0,124.2947,124.3147,124.175,124.3047,1200.0
2012-07-18 13:25:00,124.63,124.7,124.6,124.62,2000.0,124.2947,124.3645,124.2648,124.2847,2000.0
2012-07-18 13:30:00,124.7,124.7,124.58,124.58,3100.0,124.3645,124.3645,124.2448,124.2448,3100.0
2012-07-18 13:35:00,124.53,124.54,124.31,124.34,4100.0,124.195,124.205,123.9756,124.0055,4100.0
2012-07-18 13:40:00,124.3,124.31,124.14,124.2,3000.0,123.9656,123.9756,123.806,123.8659,3000.0
2012-07-18 13:45:00,124.25,124.26,124.17,124.23,2400.0,123.9157,123.9257,123.8359,123.8958,2400.0
2012-07-18 13:50:00,124.26,124.29,123.95,123.95,9700.0,123.9257,123.9556,123.6165,123.6165,9700.0
2012-07-18 13:55:00,123.95,124.0,123.57,123.57,9800.0,123.6165,123.6664,123.2376,123.2376,9800.0
2012-07-18 14:00:00,123.62,124.01,123.62,123.98,4900.0,123.2874,123.6764,123.2874,123.6465,4900.0
2012-07-18 14:05:00,124.01,124.01,123.92,123.96,4900.0,123.6764,123.6764,123.5866,123.6265,4900.0
2012-07-18 14:10:00,123.98,124.01,123.93,123.98,3200.0,123.6465,123.6764,123.5966,123.6465,3200.0
2012-07-18 14:15:00,123.97,124.04,123.94,124.04,10100.0,123.6365,123.7063,123.6066,123.7063,10100.0
2012-07-18 14:20:00,124.06,124.19,124.02,124.06,3700.0,123.7262,123.8559,123.6864,123.7262,3700.0
2012-07-18 14:25:00,124.03,124.18,123.93,123.93,2200.0,123.6963,123.8459,123.5966,123.5966,2200.0
2012-07-18 14:30:00,123.95,123.99,123.93,123.99,4200.0,123.6165,123.6564,123.5966,123.6564,4200.0
2012-07-18 14:35:00,124.0,124.02,123.84,123.85,3700.0,123.6664,123.6864,123.5068,123.5168,3700.0
2012-07-18 14:40:00,123.78,123.78,123.58,123.68,12400.0,123.447,123.447,123.2475,123.3473,12400.0
2012-07-18 14:45:00,123.68,123.92,123.64,123.86,3100.0,123.3473,123.5866,123.3074,123.5268,3100.0
2012-07-18 14:50:00,123.93,123.96,123.77,123.95,12400.0,123.5966,123.6265,123.437,123.6165,12400.0
2012-07-18 14:55:00,123.97,123.98,123.78,123.95,1800.0,123.6365,123.6465,123.447,123.6165,1800.0
2012-07-18 15:00:00,123.95,124.09,123.88,124.03,8400.0,123.6165,123.7562,123.5467,123.6963,8400.0
2012-07-18 15:05:00,124.06,124.08,123.92,123.94,16900.0,123.7262,123.7462,123.5866,123.6066,16900.0
2012-07-18 15:10:00,123.93,124.02,123.84,123.91,11600.0,123.5966,123.6864,123.5068,123.5766,11600.0
2012-07-18 15:15:00,123.85,123.95,123.79,123.95,7900.0,123.5168,123.6165,123.457,123.6165,7900.0
2012-07-18 15:20:00,123.95,124.02,123.84,123.88,25100.0,123.6165,123.6864,123.5068,123.5467,25100.0
2012-07-18 15:25:00,123.83,123.99,123.72,123.92,9200.0,123.4969,123.6564,123.3872,123.5866,9200.0
2012-07-18 15:30:00,123.99,124.07,123.85,123.91,11300.0,123.6564,123.7362,123.5168,123.5766,11300.0
2012-07-18 15:35:00,123.91,124.15,123.85,123.98,15200.0,123.5766,123.816,123.5168,123.6465,15200.0
2012-07-18 15:40:00,124.01,124.22,123.94,124.08,10100.0,123.6764,123.8858,123.6066,123.7462,10100.0
2012-07-18 15:45:00,124.12,124.36,123.98,124.27,19500.0,123.7861,124.0254,123.6465,123.9357,19500.0
2012-07-18 15:50:00,124.28,124.3,124.0,124.0,34400.0,123.9457,123.9656,123.6664,123.6664,34400.0
2012-07-18 15:55:00,124.01,124.08,123.88,123.95,42300.0,123.6764,123.7462,123.5467,123.6165,42300.0
2012-07-19 09:30:00,123.93,124.47,123.93,124.1,8400.0,123.5966,124.1351,123.5966,123.7661,8400.0
2012-07-19 09:35:00,124.1,124.1,123.88,123.89,8300.0,123.7661,123.7661,123.5467,123.5567,8300.0
2012-07-19 09:40:00,123.86,124.12,123.84,124.01,6600.0,123.5268,123.7861,123.5068,123.6764,6600.0
2012-07-19 09:45:00,123.93,124.09,123.87,123.93,11100.0,123.5966,123.7562,123.5368,123.5966,11100.0
2012-07-19 09:50:00,123.94,124.1,123.89,123.89,8800.0,123.6066,123.7661,123.5567,123.5567,8800.0
2012-07-19 09:55:00,123.97,123.99,123.73,123.73,12200.0,123.6365,123.6564,123.3971,123.3971,12200.0
2012-07-19 10:00:00,123.64,123.64,122.96,123.17,9200.0,123.3074,123.3074,122.6292,122.8386,9200.0
2012-07-19 10:05:00,123.14,123.14,122.71,122.94,5700.0,122.8087,122.8087,122.3799,122.6093,5700.0
2012-07-19 10:10:00,122.96,122.96,122.58,122.74,4200.0,122.6292,122.6292,122.2502,122.4098,4200.0
2012-07-19 10:15:00,122.85,122.85,122.58,122.81,5100.0,122.5195,122.5195,122.2502,122.4796,5100.0
2012-07-19 10:20:00,122.9,123.08,122.77,122.91,5300.0,122.5694,122.7489,122.4397,122.5793,5300.0
2012-07-19 10:25:00,122.86,123.02,122.7,122.98,4100.0,122.5295,122.689,122.3699,122.6492,4100.0
2012-07-19 10:30:00,122.83,122.95,122.57,122.7,4600.0,122.4996,122.6192,122.2403,122.3699,4600.0
2012-07-19 10:35:00,122.78,122.79,122.09,122.22,5500.0,122.4497,122.4597,121.7615,121.8912,5500.0
2012-07-19 10:40:00,122.23,122.81,122.14,122.67,2700.0,121.9012,122.4796,121.8114,122.34,2700.0
2012-07-19 10:45:00,122.65,122.75,122.54,122.62,2800.0,122.32,122.4198,122.2103,122.2901,2800.0
2012-07-19 10:50:00,122.63,122.63,122.52,122.52,3300.0,122.3001,122.3001,122.1904,122.1904,3300.0
2012-07-19 10:55:00,122.58,122.77,122.56,122.57,900.0,122.2502,122.4397,122.2303,122.2403,900.0
2012-07-19 11:00:00,122.72,122.73,122.58,122.58,3700.0,122.3899,122.3998,122.2502,122.2502,3700.0
2012-07-19 11:05:00,122.61,122.71,122.52,122.54,2200.0,122.2801,122.3799,122.1904,122.2103,2200.0
2012-07-19 11:10:00,122.51,122.61,122.33,122.48,6800.0,122.1804,122.2801,122.0009,122.1505,6800.0
2012-07-19 11:15:00,122.48,122.48,121.94,122.0,11300.0,122.1505,122.1505,121.6119,121.6718,11300.0
2012-07-19 11:20:00,122.04,122.19,121.96,121.96,4400.0,121.7117,121.8613,121.6319,121.6319,4400.0
2012-07-19 11:25:00,122.01,122.22,122.01,122.16,1900.0,121.6818,121.8912,121.6818,121.8314,1900.0
2012-07-19 11:30:00,122.16,122.19,122.04,122.11,2500.0,121.8314,121.8613,121.7117,121.7815,2500.0
2012-07-19 11:35:00,122.2,122.2,122.03,122.07,4700.0,121.8712,121.8712,121.7017,121.7416,4700.0
2012-07-19 11:40:00,122.08,122.23,122.04,122.14,2900.0,121.7516,121.9012,121.7117,121.8114,2900.0
2012-07-19 11:45:00,122.08,122.08,121.96,122.02,7100.0,121.7516,121.7516,121.6319,121.6917,7100.0
2012-07-19 11:50:00,122.05,122.27,121.98,122.27,4200.0,121.7217,121.9411,121.6518,121.9411,4200.0
2012-07-19 11:55:00,122.32,122.4,122.03,122.19,5600.0,121.9909,122.0707,121.7017,121.8613,5600.0
2012-07-19 12:00:00,122.07,122.08,121.9,121.9,4300.0,121.7416,121.7516,121.5721,121.5721,4300.0
2012-07-19 12:05:00,121.93,122.02,121.91,121.99,2200.0,121.602,121.6917,121.582,121.6618,2200.0
2012-07-19 12:10:00,121.97,121.97,121.83,121.93,2100.0,121.6419,121.6419,121.5022,121.602,2100.0
2012-07-19 12:15:00,121.95,122.08,121.95,122.07,4600.0,121.6219,121.7516,121.6219,121.7416,4600.0
2012-07-19 12:20:00,122.13,122.35,122.07,122.32,3400.0,121.8014,122.0208,121.7416,121.9909,3400.0
2012-07-19 12:25:00,122.36,122.5,122.28,122.34,2400.0,122.0308,122.1704,121.951,122.0109,2400.0
2012-07-19 12:30:00,122.44,122.74,122.44,122.45,4300.0,122.1106,122.4098,122.1106,122.1206,4300.0
2012-07-19 12:35:00,122.42,122.63,122.42,122.46,2800.0,122.0907,122.3001,122.0907,122.1305,2800.0
2012-07-19 12:40:00,122.58,122.59,122.48,122.58,400.0,122.2502,122.2602,122.1505,122.2502,400.0
2012-07-19 12:45:00,122.52,122.53,122.2,122.23,7500.0,122.1904,122.2004,121.8712,121.9012,7500.0
2012-07-19 12:50:00,122.23,122.26,122.11,122.11,2000.0,121.9012,121.9311,121.7815,121.7815,2000.0
2012-07-19 12:55:00,122.14,122.14,121.85,121.85,3600.0,121.8114,121.8114,121.5222,121.5222,3600.0
2012-07-19 13:00:00,121.85,121.91,121.71,121.83,7200.0,121.5222,121.582,121.3826,121.5022,7200.0
2012-07-19 13:05:00,121.8,121.81,121.62,121.77,8900.0,121.4723,121.4823,121.2928,121.4424,8900.0
2012-07-19 13:10:00,121.85,121.9,121.61,121.74,5500.0,121.5222,121.5721,121.2828,121.4125,5500.0
2012-07-19 13:15:00,121.61,121.74,121.61,121.65,500.0,121.2828,121.4125,121.2828,121.3227,500.0
2012-07-19 13:20:00,121.7,121.75,121.65,121.73,3300.0,121.3726,121.4225,121.3227,121.4025,3300.0
2012-07-19 13:25:00,121.67,121.67,121.23,121.28,5500.0,121.3427,121.3427,120.9039,120.9537,5500.0
2012-07-19 13:30:00,121.28,121.44,121.25,121.31,3300.0,120.9537,121.1133,120.9238,120.9836,3300.0
2012-07-19 13:35:00,121.28,121.31,120.86,120.86,6300.0,120.9537,120.9836,120.5349,120.5349,6300.0
2012-07-19 13:40:00,120.91,120.99,120.79,120.79,3600.0,120.5847,120.6645,120.465,120.465,3600.0
2012-07-19 13:45:00,120.84,120.84,120.31,120.47,5900.0,120.5149,120.5149,119.9863,120.1459,5900.0
2012-07-19 13:50:00,120.47,120.61,120.29,120.3,5600.0,120.1459,120.2855,119.9664,119.9764,5600.0
2012-07-19 13:55:00,120.39,120.41,120.0,120.26,8800.0,120.0661,120.0861,119.6772,119.9365,8800.0
2012-07-19 14:00:00,120.53,120.8,120.5,120.53,3700.0,120.2057,120.475,120.1758,120.2057,3700.0
2012-07-19 14:05:00,120.44,120.65,120.4,120.57,1900.0,120.116,120.3254,120.0761,120.2456,1900.0
2012-07-19 14:10:00,120.59,120.78,120.57,120.75,2500.0,120.2656,120.4551,120.2456,120.4252,2500.0
2012-07-19 14:15:00,120.78,120.81,120.57,120.57,3300.0,120.4551,120.485,120.2456,120.2456,3300.0
2012-07-19 14:20:00,120.61,120.68,120.49,120.63,3400.0,120.2855,120.3553,120.1658,120.3055,3400.0
2012-07-19 14:25:00,120.67,120.7,120.5,120.64,2100.0,120.3454,120.3753,120.1758,120.3154,2100.0
2012-07-19 14:30:00,120.7,120.85,120.54,120.79,4400.0,120.3753,120.5249,120.2157,120.465,4400.0
2012-07-19 14:35:00,120.77,121.19,120.76,121.16,3400.0,120.4451,120.864,120.4351,120.834,3400.0
2012-07-19 14:40:00,121.16,121.25,121.07,121.25,2500.0,120.834,120.9238,120.7443,120.9238,2500.0
2012-07-19 14:45:00,121.21,121.25,120.86,120.86,1900.0,120.8839,120.9238,120.5349,120.5349,1900.0
2012-07-19 14:50:00,120.85,120.9,120.48,120.69,3300.0,120.5249,120.5747,120.1559,120.3653,3300.0
2012-07-19 14:55:00,120.67,121.06,120.67,120.98,4300.0,120.3454,120.7343,120.3454,120.6545,4300.0
2012-07-19 15:00:00,121.06,121.08,120.82,120.93,11000.0,120.7343,120.7543,120.495,120.6047,11000.0
2012-07-19 15:05:00,120.91,121.21,120.91,121.12,4300.0,120.5847,120.8839,120.5847,120.7942,4300.0
2012-07-19 15:10:00,121.15,121.42,121.08,121.38,5300.0,120.8241,121.0933,120.7543,121.0535,5300.0
2012-07-19 15:15:00,121.43,121.52,121.15,121.29,4100.0,121.1033,121.1931,120.8241,120.9637,4100.0
2012-07-19 15:20:00,121.27,121.3,121.06,121.1,4700.0,120.9438,120.9737,120.7343,120.7742,4700.0
2012-07-19 15:25:00,121.05,121.19,120.94,120.95,6100.0,120.7243,120.864,120.6146,120.6246,6100.0
2012-07-19 15:30:00,121.04,121.14,120.77,120.86,5900.0,120.7144,120.8141,120.4451,120.5349,5900.0
2012-07-19 15:35:00,120.81,120.86,120.52,120.56,9800.0,120.485,120.5349,120.1958,120.2357,9800.0
2012-07-19 15:40:00,120.54,121.05,120.54,121.05,10300.0,120.2157,120.7243,120.2157,120.7243,10300.0
2012-07-19 15:45:00,121.01,121.02,120.65,120.72,9800.0,120.6845,120.6944,120.3254,120.3952,9800.0
2012-07-19 15:50:00,120.76,120.86,120.56,120.65,21000.0,120.4351,120.5349,120.2357,120.3254,21000.0
2012-07-19 15:55:00,120.67,120.8,120.61,120.66,18200.0,120.3454,120.475,120.2855,120.3354,18200.0
2012-07-20 09:30:00,120.36,120.68,120.12,120.66,8600.0,120.0362,120.3553,119.7968,120.3354,8600.0
2012-07-20 09:35:00,120.47,120.63,120.31,120.62,3600.0,120.1459,120.3055,119.9863,120.2955,3600.0
2012-07-20 09:40:00,120.78,120.95,120.23,120.51,8600.0,120.4551,120.6246,119.9065,120.1858,8600.0
2012-07-20 09:45:00,120.51,120.53,120.01,120.25,2700.0,120.1858,120.2057,119.6871,119.9265,2700.0
2012-07-20 09:50:00,120.25,120.84,120.25,120.43,3800.0,119.9265,120.5149,119.9265,120.106,3800.0
2012-07-20 09:55:00,120.45,120.68,120.29,120.5,1800.0,120.126,120.3553,119.9664,120.1758,1800.0
2012-07-20 10:00:00,120.33,121.16,120.2,121.13,4100.0,120.0063,120.834,119.8766,120.8041,4100.0
2012-07-20 10:05:00,121.14,121.8,121.06,121.72,13000.0,120.8141,121.4723,120.7343,121.3925,13000.0
2012-07-20 10:10:00,121.82,122.01,121.38,121.38,14900.0,121.4923,121.6818,121.0535,121.0535,14900.0
2012-07-20 10:15:00,121.47,121.61,121.42,121.46,1700.0,121.1432,121.2828,121.0933,121.1332,1700.0
2012-07-20 10:20:00,121.46,121.46,120.56,120.6,7500.0,121.1332,121.1332,120.2357,120.2756,7500.0
2012-07-20 10:25:00,120.5,120.74,120.41,120.65,5400.0,120.1758,120.4152,120.0861,120.3254,5400.0
2012-07-20 10:30:00,120.58,120.66,120.4,120.42,13800.0,120.2556,120.3354,120.0761,120.096,13800.0
2012-07-20 10:35:00,120.48,120.52,120.35,120.52,4100.0,120.1559,120.1958,120.0262,120.1958,4100.0
2012-07-20 10:40:00,120.47,120.61,120.39,120.42,900.0,120.1459,120.2855,120.0661,120.096,900.0
2012-07-20 10:45:00,120.47,120.62,120.45,120.57,2700.0,120.1459,120.2955,120.126,120.2456,2700.0
2012-07-20 10:50:00,120.65,120.73,120.52,120.73,4900.0,120.3254,120.4052,120.1958,120.4052,4900.0
2012-07-20 10:55:00,120.69,120.92,120.65,120.83,1500.0,120.3653,120.5947,120.3254,120.5049,1500.0
2012-07-20 11:00:00,120.88,121.08,120.73,121.0,9100.0,120.5548,120.7543,120.4052,120.6745,9100.0
2012-07-20 11:05:00,121.02,121.18,121.01,121.18,1200.0,120.6944,120.854,120.6845,120.854,1200.0
2012-07-20 11:10:00,121.01,121.14,120.9,120.95,1100.0,120.6845,120.8141,120.5747,120.6246,1100.0
2012-07-20 11:15:00,121.05,121.13,120.45,120.56,3200.0,120.7243,120.8041,120.126,120.2357,3200.0
2012-07-20 11:20:00,120.55,121.13,120.47,121.12,2000.0,120.2257,120.8041,120.1459,120.7942,2000.0
2012-07-20 11:25:00,121.09,121.13,121.0,121.1,2500.0,120.7642,120.8041,120.6745,120.7742,2500.0
2012-07-20 11:30:00,121.16,121.52,121.13,121.35,16500.0,120.834,121.1931,120.8041,121.0235,16500.0
2012-07-20 11:35:00,121.42,121.55,121.39,121.5,3100.0,121.0933,121.223,121.0634,121.1731,3100.0
2012-07-20 11:40:00,121.44,121.65,121.44,121.6,4800.0,121.1133,121.3227,121.1133,121.2729,4800.0
2012-07-20 11:45:00,121.57,122.12,121.53,122.12,4400.0,121.2429,121.7915,121.2031,121.7915,4400.0
2012-07-20 11:50:00,122.12,122.24,121.91,121.91,4300.0,121.7915,121.9111,121.582,121.582,4300.0
2012-07-20 11:55:00,122.05,122.05,121.86,121.86,3000.0,121.7217,121.7217,121.5322,121.5322,3000.0
2012-07-20 12:00:00,121.87,121.96,121.84,121.94,1600.0,121.5421,121.6319,121.5122,121.6119,1600.0
2012-07-20 12:05:00,121.82,121.82,121.4,121.4,5800.0,121.4923,121.4923,121.0734,121.0734,5800.0
2012-07-20 12:10:00,121.44,121.52,121.4,121.4,2300.0,121.1133,121.1931,121.0734,121.0734,2300.0
2012-07-20 12:15:00,121.54,121.56,121.39,121.47,1700.0,121.213,121.233,121.0634,121.1432,1700.0
2012-07-20 12:20:00,121.31,121.49,121.29,121.45,1400.0,120.9836,121.1632,120.9637,121.1233,1400.0
2012-07-20 12:25:00,121.47,121.48,121.44,121.48,500.0,121.1432,121.1532,121.1133,121.1532,500.0
2012-07-20 12:30:00,121.43,121.43,121.18,121.35,4500.0,121.1033,121.1033,120.854,121.0235,4500.0
2012-07-20 12:35:00,121.28,121.34,121.17,121.23,1600.0,120.9537,121.0136,120.844,120.9039,1600.0
2012-07-20 12:40:00,121.3,121.3,121.2,121.2,200.0,120.9737,120.9737,120.8739,120.8739,200.0
2012-07-20 12:45:00,121.25,121.25,121.15,121.15,800.0,120.9238,120.9238,120.8241,120.8241,800.0
2012-07-20 12:50:00,121.24,121.51,121.24,121.38,5700.0,120.9138,121.1831,120.9138,121.0535,5700.0
2012-07-20 12:55:00,121.37,121.47,121.32,121.47,900.0,121.0435,121.1432,120.9936,121.1432,900.0
2012-07-20 13:00:00,121.56,121.6,121.54,121.56,800.0,121.233,121.2729,121.213,121.233,800.0
2012-07-20 13:05:00,121.46,121.51,121.37,121.43,5700.0,121.1332,121.1831,121.0435,121.1033,5700.0
2012-07-20 13:10:00,121.42,121.71,121.42,121.63,5000.0,121.0933,121.3826,121.0933,121.3028,5000.0
2012-07-20 13:15:00,121.71,121.76,121.69,121.75,2600.0,121.3826,121.4324,121.3626,121.4225,2600.0
2012-07-20 13:20:00,121.63,121.65,121.6,121.63,800.0,121.3028,121.3227,121.2729,121.3028,800.0
2012-07-20 13:25:00,121.52,121.83,121.52,121.83,5300.0,121.1931,121.5022,121.1931,121.5022,5300.0
2012-07-20 13:30:00,121.84,121.88,121.72,121.73,1400.0,121.5122,121.5521,121.3925,121.4025,1400.0
2012-07-20 13:35:00,121.61,121.62,121.41,121.48,4700.0,121.2828,121.2928,121.0834,121.1532,4700.0
2012-07-20 13:40:00,121.46,121.52,121.15,121.26,6000.0,121.1332,121.1931,120.8241,120.9338,6000.0
2012-07-20 13:45:00,121.25,121.37,121.18,121.18,1700.0,120.9238,121.0435,120.854,120.854,1700.0
2012-07-20 13:50:00,121.24,121.42,121.24,121.29,2000.0,120.9138,121.0933,120.9138,120.9637,2000.0
2012-07-20 13:55:00,121.35,121.38,121.23,121.28,4000.0,121.0235,121.0535,120.9039,120.9537,4000.0
2012-07-20 14:00:00,121.29,121.39,121.2,121.27,5600.0,120.9637,121.0634,120.8739,120.9438,5600.0
2012-07-20 14:05:00,121.31,121.55,121.31,121.38,3800.0,120.9836,121.223,120.9836,121.0535,3800.0
2012-07-20 14:10:00,121.34,121.42,121.25,121.31,800.0,121.0136,121.0933,120.9238,120.9836,800.0
2012-07-20 14:15:00,121.26,121.31,121.2,121.31,3400.0,120.9338,120.9836,120.8739,120.9836,3400.0
2012-07-20 14:20:00,121.35,121.36,121.24,121.36,1500.0,121.0235,121.0335,120.9138,121.0335,1500.0
2012-07-20 14:25:00,121.28,121.38,121.23,121.29,3800.0,120.9537,121.0535,120.9039,120.9637,3800.0
2012-07-20 14:30:00,121.23,121.32,121.13,121.13,1600.0,120.9039,120.9936,120.8041,120.8041,1600.0
2012-07-20 14:35:00,121.12,121.32,121.05,121.3,2600.0,120.7942,120.9936,120.7243,120.9737,2600.0
2012-07-20 14:40:00,121.33,121.34,121.14,121.14,1000.0,121.0036,121.0136,120.8141,120.8141,1000.0
2012-07-20 14:45:00,121.13,121.22,121.06,121.22,1100.0,120.8041,120.8939,120.7343,120.8939,1100.0
2012-07-20 14:50:00,121.22,121.34,121.21,121.34,2200.0,120.8939,121.0136,120.8839,121.0136,2200.0
2012-07-20 14:55:00,121.32,121.33,121.2,121.2,500.0,120.9936,121.0036,120.8739,120.8739,500.0
2012-07-20 15:00:00,121.11,121.27,121.11,121.17,1600.0,120.7842,120.9438,120.7842,120.844,1600.0
2012-07-20 15:05:00,121.23,121.45,121.23,121.4,4500.0,120.9039,121.1233,120.9039,121.0734,4500.0
2012-07-20 15:10:00,121.43,121.43,121.1,121.1,2900.0,121.1033,121.1033,120.7742,120.7742,2900.0
2012-07-20 15:15:00,121.11,121.32,121.11,121.22,3100.0,120.7842,120.9936,120.7842,120.8939,3100.0
2012-07-20 15:20:00,121.16,121.34,121.14,121.34,3200.0,120.834,121.0136,120.8141,121.0136,3200.0
2012-07-20 15:25:00,121.33,121.47,121.33,121.4,3000.0,121.0036,121.1432,121.0036,121.0734,3000.0
2012-07-20 15:30:00,121.42,121.42,121.16,121.16,5200.0,121.0933,121.0933,120.834,120.834,5200.0
2012-07-20 15:35:00,121.2,121.48,121.19,121.43,8300.0,120.8739,121.1532,120.864,121.1033,8300.0
2012-07-20 15:40:00,121.45,121.73,121.4,121.6,8900.0,121.1233,121.4025,121.0734,121.2729,8900.0
2012-07-20 15:45:00,121.7,121.81,121.58,121.7,8400.0,121.3726,121.4823,121.2529,121.3726,8400.0
2012-07-20 15:50:00,121.7,121.75,121.51,121.71,22800.0,121.3726,121.4225,121.1831,121.3826,22800.0
2012-07-20 15:55:00,121.66,121.77,121.51,121.51,35900.0,121.3327,121.4424,121.1831,121.1831,35900.0
2012-07-23 09:30:00,122.11,122.41,120.12,120.12,23500.0,121.7815,122.0807,119.7968,119.7968,23500.0
2012-07-23 09:35:00,120.0,120.0,119.0,119.01,10500.0,119.6772,119.6772,118.6799,118.6898,10500.0
2012-07-23 09:40:00,119.06,119.08,118.06,118.12,10000.0,118.7397,118.7596,117.7424,117.8022,10000.0
2012-07-23 09:45:00,118.3,118.63,118.01,118.37,7800.0,117.9817,118.3109,117.6925,118.0516,7800.0
2012-07-23 09:50:00,118.52,118.74,118.04,118.74,8000.0,118.2011,118.4206,117.7224,118.4206,8000.0
2012-07-23 09:55:00,118.73,118.96,118.5,118.76,11200.0,118.4106,118.64,118.1812,118.4405,11200.0
2012-07-23 10:00:00,118.92,119.32,118.65,119.17,8000.0,118.6001,118.999,118.3308,118.8494,8000.0
2012-07-23 10:05:00,119.13,119.22,118.92,119.22,6900.0,118.8095,118.8993,118.6001,118.8993,6900.0
2012-07-23 10:10:00,119.21,119.29,118.99,119.11,4800.0,118.8893,118.9691,118.6699,118.7896,4800.0
2012-07-23 10:15:00,118.97,119.19,118.9,119.05,3400.0,118.6499,118.8693,118.5801,118.7297,3400.0
2012-07-23 10:20:00,119.17,119.86,119.15,119.84,7500.0,118.8494,119.5375,118.8295,119.5176,7500.0
2012-07-23 10:25:00,119.9,120.88,119.9,120.31,17400.0,119.5774,120.5548,119.5774,119.9863,17400.0
2012-07-23 10:30:00,120.18,120.33,120.07,120.07,8400.0,119.8567,120.0063,119.747,119.747,8400.0
2012-07-23 10:35:00,120.14,120.75,120.07,120.64,7000.0,119.8168,120.4252,119.747,120.3154,7000.0
2012-07-23 10:40:00,120.68,120.98,120.5,120.71,15000.0,120.3553,120.6545,120.1758,120.3853,15000.0
2012-07-23 10:45:00,120.57,120.83,120.55,120.82,4900.0,120.2456,120.5049,120.2257,120.495,4900.0
2012-07-23 10:50:00,120.92,121.27,120.91,121.23,9100.0,120.5947,120.9438,120.5847,120.9039,9100.0
2012-07-23 10:55:00,121.16,121.16,120.99,121.15,3700.0,120.834,120.834,120.6645,120.8241,3700.0
2012-07-23 11:00:00,121.05,121.77,121.05,121.77,9200.0,120.7243,121.4424,120.7243,121.4424,9200.0
2012-07-23 11:05:00,121.63,121.98,121.43,121.98,13700.0,121.3028,121.6518,121.1033,121.6518,13700.0
2012-07-23 11:10:00,121.96,122.26,121.85,122.26,16600.0,121.6319,121.9311,121.5222,121.9311,16600.0
2012-07-23 11:15:00,122.25,122.34,122.03,122.17,9900.0,121.9211,122.0109,121.7017,121.8413,9900.0
2012-07-23 11:20:00,122.17,122.34,122.15,122.32,5800.0,121.8413,122.0109,121.8214,121.9909,5800.0
2012-07-23 11:25:00,122.31,122.72,122.31,122.45,32000.0,121.981,122.3899,121.981,122.1206,32000.0
2012-07-23 11:30:00,122.51,122.77,122.51,122.55,7700.0,122.1804,122.4397,122.1804,122.2203,7700.0
2012-07-23 11:35:00,122.51,122.52,122.01,122.06,4900.0,122.1804,122.1904,121.6818,121.7316,4900.0
2012-07-23 11:40:00,122.11,122.2,122.09,122.17,3500.0,121.7815,121.8712,121.7615,121.8413,3500.0
2012-07-23 11:45:00,122.1,122.19,122.07,122.19,3700.0,121.7715,121.8613,121.7416,121.8613,3700.0
2012-07-23 11:50:00,122.2,122.38,122.14,122.14,3800.0,121.8712,122.0508,121.8114,121.8114,3800.0
2012-07-23 11:55:00,122.31,122.31,122.01,122.08,2400.0,121.981,121.981,121.6818,121.7516,2400.0
2012-07-23 12:00:00,122.02,122.09,121.79,121.81,18700.0,121.6917,121.7615,121.4624,121.4823,18700.0
2012-07-23 12:05:00,121.81,121.87,121.72,121.82,1800.0,121.4823,121.5421,121.3925,121.4923,1800.0
2012-07-23 12:10:00,121.72,121.72,121.61,121.62,1700.0,121.3925,121.3925,121.2828,121.2928,1700.0
2012-07-23 12:15:00,121.65,121.74,121.25,121.51,4200.0,121.3227,121.4125,120.9238,121.1831,4200.0
2012-07-23 12:20:00,121.56,121.76,121.56,121.76,1500.0,121.233,121.4324,121.233,121.4324,1500.0
2012-07-23 12:25:00,121.63,121.63,121.52,121.62,1600.0,121.3028,121.3028,121.1931,121.2928,1600.0
2012-07-23 12:30:00,121.48,121.66,121.39,121.55,3300.0,121.1532,121.3327,121.0634,121.223,3300.0
2012-07-23 12:35:00,121.7,121.77,121.61,121.77,3100.0,121.3726,121.4424,121.2828,121.4424,3100.0
2012-07-23 12:40:00,121.7,121.87,121.57,121.57,4400.0,121.3726,121.5421,121.2429,121.2429,4400.0
2012-07-23 12:45:00,121.6,121.92,121.56,121.92,2300.0,121.2729,121.592,121.233,121.592,2300.0
2012-07-23 12:50:00,121.81,122.04,121.75,121.85,4600.0,121.4823,121.7117,121.4225,121.5222,4600.0
2012-07-23 12:55:00,121.9,121.98,121.87,121.88,2300.0,121.5721,121.6518,121.5421,121.5521,2300.0
2012-07-23 13:00:00,121.78,121.83,121.65,121.8,2600.0,121.4524,121.5022,121.3227,121.4723,2600.0
2012-07-23 13:05:00,121.75,121.91,121.75,121.91,1800.0,121.4225,121.582,121.4225,121.582,1800.0
2012-07-23 13:10:00,121.93,122.0,121.83,121.85,4600.0,121.602,121.6718,121.5022,121.5222,4600.0
2012-07-23 13:15:00,121.89,122.0,121.85,121.95,2000.0,121.5621,121.6718,121.5222,121.6219,2000.0
2012-07-23 13:20:00,121.95,121.99,121.82,121.99,1200.0,121.6219,121.6618,121.4923,121.6618,1200.0
2012-07-23 13:25:00,122.0,122.15,121.89,122.15,1800.0,121.6718,121.8214,121.5621,121.8214,1800.0
2012-07-23 13:30:00,122.15,122.55,122.15,122.55,4900.0,121.8214,122.2203,121.8214,122.2203,4900.0
2012-07-23 13:35:00,122.54,122.54,122.35,122.41,8800.0,122.2103,122.2103,122.0208,122.0807,8800.0
2012-07-23 13:40:00,122.42,122.53,122.31,122.4,1900.0,122.0907,122.2004,121.981,122.0707,1900.0
2012-07-23 13:45:00,122.33,122.44,122.32,122.44,1200.0,122.0009,122.1106,121.9909,122.1106,1200.0
2012-07-23 13:50:00,122.46,122.93,122.42,122.88,7200.0,122.1305,122.5993,122.0907,122.5494,7200.0
2012-07-23 13:55:00,122.8,123.0,122.8,122.88,3800.0,122.4696,122.6691,122.4696,122.5494,3800.0
2012-07-23 14:00:00,122.94,123.01,122.89,123.01,3000.0,122.6093,122.6791,122.5594,122.6791,3000.0
2012-07-23 14:05:00,123.05,123.17,122.99,123.11,2600.0,122.719,122.8386,122.6591,122.7788,2600.0
2012-07-23 14:10:00,123.1,123.34,123.1,123.23,7000.0,122.7688,123.0082,122.7688,122.8985,7000.0
2012-07-23 14:15:00,123.23,123.34,123.19,123.19,5400.0,122.8985,123.0082,122.8586,122.8586,5400.0
2012-07-23 14:20:00,123.18,123.34,123.16,123.3,5000.0,122.8486,123.0082,122.8287,122.9683,5000.0
2012-07-23 14:25:00,123.3,123.34,123.2,123.31,6000.0,122.9683,123.0082,122.8686,122.9783,6000.0
2012-07-23 14:30:00,123.28,123.3,123.18,123.24,5500.0,122.9483,122.9683,122.8486,122.9085,5500.0
2012-07-23 14:35:00,123.29,123.34,123.17,123.23,3600.0,122.9583,123.0082,122.8386,122.8985,3600.0
2012-07-23 14:40:00,123.19,123.31,122.94,122.97,8600.0,122.8586,122.9783,122.6093,122.6392,8600.0
2012-07-23 14:45:00,122.94,123.09,122.88,123.09,2800.0,122.6093,122.7589,122.5494,122.7589,2800.0
2012-07-23 14:50:00,122.98,123.03,122.89,122.93,3200.0,122.6492,122.699,122.5594,122.5993,3200.0
2012-07-23 14:55:00,122.88,122.98,122.73,122.73,4400.0,122.5494,122.6492,122.3998,122.3998,4400.0
2012-07-23 15:00:00,122.79,122.79,122.4,122.46,5300.0,122.4597,122.4597,122.0707,122.1305,5300.0
2012-07-23 15:05:00,122.45,122.75,122.45,122.54,4200.0,122.1206,122.4198,122.1206,122.2103,4200.0
2012-07-23 15:10:00,122.62,122.62,122.25,122.39,6100.0,122.2901,122.2901,121.9211,122.0607,6100.0
2012-07-23 15:15:00,122.29,122.55,122.29,122.38,5200.0,121.961,122.2203,121.961,122.0508,5200.0
2012-07-23 15:20:00,122.4,122.59,122.28,122.59,5800.0,122.0707,122.2602,121.951,122.2602,5800.0
2012-07-23 15:25:00,122.7,122.93,122.62,122.93,9000.0,122.3699,122.5993,122.2901,122.5993,9000.0
2012-07-23 15:30:00,122.98,123.06,122.67,122.75,5300.0,122.6492,122.7289,122.34,122.4198,5300.0
2012-07-23 15:35:00,122.67,122.98,122.67,122.83,5800.0,122.34,122.6492,122.34,122.4996,5800.0
2012-07-23 15:40:00,122.81,122.92,122.63,122.73,5700.0,122.4796,122.5893,122.3001,122.3998,5700.0
2012-07-23 15:45:00,122.78,123.17,122.77,122.97,8000.0,122.4497,122.8386,122.4397,122.6392,8000.0
2012-07-23 15:50:00,122.99,123.19,122.92,123.17,12200.0,122.6591,122.8586,122.5893,122.8386,12200.0
2012-07-23 15:55:00,123.17,123.21,122.41,122.46,36200.0,122.8386,122.8785,122.0807,122.1305,36200.0
2012-07-24 09:30:00,124.28,124.31,123.3,124.13,18100.0,123.9457,123.9756,122.9683,123.7961,18100.0
2012-07-24 09:35:00,124.16,124.91,123.88,123.88,18500.0,123.826,124.574,123.5467,123.5467,18500.0
2012-07-24 09:40:00,123.9,124.4,123.7,124.34,8900.0,123.5667,124.0653,123.3672,124.0055,8900.0
2012-07-24 09:45:00,124.21,124.33,124.0,124.11,28600.0,123.8758,123.9955,123.6664,123.7761,28600.0
2012-07-24 09:50:00,124.02,124.15,123.88,124.0,9800.0,123.6864,123.816,123.5467,123.6664,9800.0
2012-07-24 09:55:00,124.07,124.07,123.75,123.84,8400.0,123.7362,123.7362,123.4171,123.5068,8400.0
2012-07-24 10:00:00,123.79,123.79,122.91,123.04,10200.0,123.457,123.457,122.5793,122.709,10200.0
2012-07-24 10:05:00,122.88,123.26,122.79,123.26,17100.0,122.5494,122.9284,122.4597,122.9284,17100.0
2012-07-24 10:10:00,123.34,123.48,122.85,123.27,9000.0,123.0082,123.1478,122.5195,122.9384,9000.0
2012-07-24 10:15:00,123.19,123.27,122.96,123.12,9400.0,122.8586,122.9384,122.6292,122.7888,9400.0
2012-07-24 10:20:00,123.18,123.36,123.0,123.29,17600.0,122.8486,123.0281,122.6691,122.9583,17600.0
2012-07-24 10:25:00,123.29,123.53,123.07,123.53,12100.0,122.9583,123.1977,122.7389,123.1977,12100.0
2012-07-24 10:30:00,123.62,124.06,123.49,123.73,9000.0,123.2874,123.7262,123.1578,123.3971,9000.0
2012-07-24 10:35:00,123.73,123.74,123.42,123.42,4200.0,123.3971,123.4071,123.088,123.088,4200.0
2012-07-24 10:40:00,123.32,123.45,122.82,122.95,7000.0,122.9882,123.1179,122.4896,122.6192,7000.0
2012-07-24 10:45:00,123.09,123.12,122.65,123.09,7400.0,122.7589,122.7888,122.32,122.7589,7400.0
2012-07-24 10:50:00,122.91,123.53,122.82,123.41,4300.0,122.5793,123.1977,122.4896,123.078,4300.0
2012-07-24 10:55:00,123.41,123.45,123.31,123.43,3800.0,123.078,123.1179,122.9783,123.0979,3800.0
2012-07-24 11:00:00,123.35,124.0,123.31,123.81,13500.0,123.0182,123.6664,122.9783,123.4769,13500.0
2012-07-24 11:05:00,123.84,124.0,123.67,123.72,5600.0,123.5068,123.6664,123.3373,123.3872,5600.0
2012-07-24 11:10:00,123.73,123.78,123.25,123.77,9000.0,123.3971,123.447,122.9184,123.437,9000.0
2012-07-24 11:15:00,123.68,123.69,123.29,123.69,6700.0,123.3473,123.3572,122.9583,123.3572,6700.0
2012-07-24 11:20:00,123.68,123.78,123.33,123.44,5400.0,123.3473,123.447,122.9982,123.1079,5400.0
2012-07-24 11:25:00,123.31,123.59,123.16,123.23,5000.0,122.9783,123.2575,122.8287,122.8985,5000.0
2012-07-24 11:30:00,123.32,123.33,122.84,122.89,3400.0,122.9882,122.9982,122.5095,122.5594,3400.0
2012-07-24 11:35:00,122.93,122.93,122.28,122.52,6300.0,122.5993,122.5993,121.951,122.1904,6300.0
2012-07-24 11:40:00,122.5,122.66,122.5,122.54,2300.0,122.1704,122.33,122.1704,122.2103,2300.0
2012-07-24 11:45:00,122.5,122.5,122.04,122.21,6400.0,122.1704,122.1704,121.7117,121.8812,6400.0
2012-07-24 11:50:00,122.1,122.46,122.04,122.46,2100.0,121.7715,122.1305,121.7117,122.1305,2100.0
2012-07-24 11:55:00,122.37,123.05,122.35,123.05,4800.0,122.0408,122.719,122.0208,122.719,4800.0
2012-07-24 12:00:00,122.93,123.26,122.82,123.16,14100.0,122.5993,122.9284,122.4896,122.8287,14100.0
2012-07-24 12:05:00,123.16,123.23,123.07,123.13,4600.0,122.8287,122.8985,122.7389,122.7987,4600.0
2012-07-24 12:10:00,123.18,123.5,123.13,123.5,3200.0,122.8486,123.1678,122.7987,123.1678,3200.0
2012-07-24 12:15:00,123.51,123.54,123.13,123.17,1600.0,123.1777,123.2076,122.7987,122.8386,1600.0
2012-07-24 12:20:00,123.0,123.08,122.72,122.83,5100.0,122.6691,122.7489,122.3899,122.4996,5100.0
2012-07-24 12:25:00,122.82,122.97,122.78,122.97,3700.0,122.4896,122.6392,122.4497,122.6392,3700.0
2012-07-24 12:30:00,122.88,123.02,122.75,122.75,2800.0,122.5494,122.689,122.4198,122.4198,2800.0
2012-07-24 12:35:00,122.71,122.71,122.1,122.23,6000.0,122.3799,122.3799,121.7715,121.9012,6000.0
2012-07-24 12:40:00,122.15,122.22,121.84,121.92,4000.0,121.8214,121.8912,121.5122,121.592,4000.0
2012-07-24 12:45:00,121.91,122.27,121.9,121.92,13600.0,121.582,121.9411,121.5721,121.592,13600.0
2012-07-24 12:50:00,121.91,122.04,121.74,122.04,24400.0,121.582,121.7117,121.4125,121.7117,24400.0
2012-07-24 12:55:00,122.11,122.11,121.94,122.07,2700.0,121.7815,121.7815,121.6119,121.7416,2700.0
2012-07-24 13:00:00,121.95,121.95,121.65,121.9,5300.0,121.6219,121.6219,121.3227,121.5721,5300.0
2012-07-24 13:05:00,121.94,122.05,121.66,121.84,8600.0,121.6119,121.7217,121.3327,121.5122,8600.0
2012-07-24 13:10:00,121.84,122.08,121.74,121.81,15700.0,121.5122,121.7516,121.4125,121.4823,15700.0
2012-07-24 13:15:00,121.86,121.92,121.57,121.67,6500.0,121.5322,121.592,121.2429,121.3427,6500.0
2012-07-24 13:20:00,121.59,121.84,121.59,121.77,5300.0,121.2629,121.5122,121.2629,121.4424,5300.0
2012-07-24 13:25:00,121.76,121.77,121.32,121.51,4900.0,121.4324,121.4424,120.9936,121.1831,4900.0
2012-07-24 13:30:00,121.35,121.49,121.25,121.25,2500.0,121.0235,121.1632,120.9238,120.9238,2500.0
2012-07-24 13:35:00,121.42,121.5,121.26,121.29,3100.0,121.0933,121.1731,120.9338,120.9637,3100.0
2012-07-24 13:40:00,121.34,121.49,121.27,121.32,16400.0,121.0136,121.1632,120.9438,120.9936,16400.0
2012-07-24 13:45:00,121.33,121.5,121.26,121.26,18900.0,121.0036,121.1731,120.9338,120.9338,18900.0
2012-07-24 13:50:00,121.22,121.61,121.22,121.32,16100.0,120.8939,121.2828,120.8939,120.9936,16100.0
2012-07-24 13:55:00,121.35,121.71,121.29,121.55,13500.0,121.0235,121.3826,120.9637,121.223,13500.0
2012-07-24 14:00:00,121.61,121.68,121.37,121.63,11000.0,121.2828,121.3526,121.0435,121.3028,11000.0
2012-07-24 14:05:00,121.62,121.72,121.57,121.65,7800.0,121.2928,121.3925,121.2429,121.3227,7800.0
2012-07-24 14:10:00,121.66,121.7,121.62,121.64,2900.0,121.3327,121.3726,121.2928,121.3128,2900.0
2012-07-24 14:15:00,121.64,121.74,121.57,121.57,9400.0,121.3128,121.4125,121.2429,121.2429,9400.0
2012-07-24 14:20:00,121.62,121.78,121.59,121.65,6800.0,121.2928,121.4524,121.2629,121.3227,6800.0
2012-07-24 14:25:00,121.74,121.76,121.65,121.66,8100.0,121.4125,121.4324,121.3227,121.3327,8100.0
2012-07-24 14:30:00,121.66,121.79,121.65,121.65,5000.0,121.3327,121.4624,121.3227,121.3227,5000.0
2012-07-24 14:35:00,121.6,121.76,121.42,121.75,14300.0,121.2729,121.4324,121.0933,121.4225,14300.0
2012-07-24 14:40:00,121.76,121.91,121.75,121.85,3100.0,121.4324,121.582,121.4225,121.5222,3100.0
2012-07-24 14:45:00,121.81,121.9,121.75,121.82,13100.0,121.4823,121.5721,121.4225,121.4923,13100.0
2012-07-24 14:50:00,121.8,121.85,121.17,121.22,11100.0,121.4723,121.5222,120.844,120.8939,11100.0
2012-07-24 14:55:00,121.18,121.18,121.02,121.11,4700.0,120.854,120.854,120.6944,120.7842,4700.0
2012-07-24 15:00:00,121.07,121.18,121.02,121.09,7900.0,120.7443,120.854,120.6944,120.7642,7900.0
2012-07-24 15:05:00,121.09,121.61,121.06,121.21,12300.0,120.7642,121.2828,120.7343,120.8839,12300.0
2012-07-24 15:10:00,121.2,121.72,121.03,121.69,12700.0,120.8739,121.3925,120.7044,121.3626,12700.0
2012-07-24 15:15:00,121.87,122.0,121.67,121.9,18200.0,121.5421,121.6718,121.3427,121.5721,18200.0
2012-07-24 15:20:00,121.91,121.91,121.67,121.84,13700.0,121.582,121.582,121.3427,121.5122,13700.0
2012-07-24 15:25:00,121.99,121.99,121.5,121.69,20600.0,121.6618,121.6618,121.1731,121.3626,20600.0
2012-07-24 15:30:00,121.63,121.67,121.16,121.19,17500.0,121.3028,121.3427,120.834,120.864,17500.0
2012-07-24 15:35:00,121.17,121.64,121.17,121.38,18400.0,120.844,121.3128,120.844,121.0535,18400.0
2012-07-24 15:40:00,121.29,121.51,121.02,121.09,17500.0,120.9637,121.1831,120.6944,120.7642,17500.0
2012-07-24 15:45:00,121.14,121.21,120.85,120.88,22700.0,120.8141,120.8839,120.5249,120.5548,22700.0
2012-07-24 15:50:00,121.02,121.46,121.0,121.4,30500.0,120.6944,121.1332,120.6745,121.0734,30500.0
2012-07-24 15:55:00,121.47,121.69,121.1,121.35,42500.0,121.1432,121.3626,120.7742,121.0235,42500.0
2012-07-25 09:30:00,135.48,135.48,127.77,129.4,188900.0,135.1155,135.1155,127.4263,129.0519,188900.0
2012-07-25 09:35:00,129.27,130.09,123.62,125.43,142000.0,128.9222,129.74,123.2874,125.0926,142000.0
2012-07-25 09:40:00,125.62,126.31,121.45,121.62,127300.0,125.282,125.9702,121.1233,121.2928,127300.0
2012-07-25 09:45:00,121.68,123.92,118.13,118.64,261500.0,121.3526,123.5866,117.8122,118.3208,261500.0
2012-07-25 09:50:00,118.66,121.8,118.52,119.95,82900.0,118.3408,121.4723,118.2011,119.6273,82900.0
2012-07-25 09:55:00,119.77,121.68,119.17,121.09,34100.0,119.4478,121.3526,118.8494,120.7642,34100.0
2012-07-25 10:00:00,121.0,121.54,119.69,120.34,33700.0,120.6745,121.213,119.368,120.0163,33700.0
2012-07-25 10:05:00,120.71,122.48,120.4,121.86,73300.0,120.3853,122.1505,120.0761,121.5322,73300.0
2012-07-25 10:10:00,121.7,122.48,120.53,120.91,52100.0,121.3726,122.1505,120.2057,120.5847,52100.0
2012-07-25 10:15:00,121.14,121.5,119.1,121.39,57800.0,120.8141,121.1731,118.7796,121.0634,57800.0
2012-07-25 10:20:00,121.45,123.0,121.36,122.55,58400.0,121.1233,122.6691,121.0335,122.2203,58400.0
2012-07-25 10:25:00,122.55,126.1,122.4,125.16,143000.0,122.2203,125.7608,122.0707,124.8233,143000.0
2012-07-25 10:30:00,124.94,126.77,124.9,125.33,138500.0,124.6039,126.429,124.564,124.9928,138500.0
2012-07-25 10:35:00,125.47,125.8,124.52,124.76,106700.0,125.1325,125.4616,124.185,124.4244,106700.0
2012-07-25 10:40:00,124.74,125.42,124.45,124.72,59700.0,124.4044,125.0826,124.1152,124.3845,59700.0
2012-07-25 10:45:00,124.7,124.7,122.63,124.24,36800.0,124.3645,124.3645,122.3001,123.9058,36800.0
2012-07-25 10:50:00,124.24,124.69,123.8,124.53,21400.0,123.9058,124.3546,123.4669,124.195,21400.0
2012-07-25 10:55:00,124.42,124.84,124.18,124.76,20900.0,124.0853,124.5041,123.8459,124.4244,20900.0
2012-07-25 11:00:00,124.83,125.23,124.41,124.87,41300.0,124.4942,124.8931,124.0753,124.5341,41300.0
2012-07-25 11:05:00,124.87,126.0,124.81,125.1,33600.0,124.5341,125.661,124.4742,124.7634,33600.0
2012-07-25 11:10:00,125.1,125.31,124.41,124.41,21200.0,124.7634,124.9729,124.0753,124.0753,21200.0
2012-07-25 11:15:00,124.61,125.0,124.56,124.88,8300.0,124.2748,124.6637,124.2249,124.544,8300.0
2012-07-25 11:20:00,124.88,124.99,124.64,124.93,5200.0,124.544,124.6537,124.3047,124.5939,5200.0
2012-07-25 11:25:00,124.99,125.29,124.84,125.09,48700.0,124.6537,124.9529,124.5041,124.7535,48700.0
2012-07-25 11:30:00,125.09,125.86,124.84,125.63,22600.0,124.7535,125.5214,124.5041,125.292,22600.0
2012-07-25 11:35:00,125.69,126.0,125.4,125.74,13200.0,125.3519,125.661,125.0626,125.4017,13200.0
2012-07-25 11:40:00,125.74,125.74,125.19,125.41,11000.0,125.4017,125.4017,124.8532,125.0726,11000.0
2012-07-25 11:45:00,125.4,125.4,124.66,124.75,13000.0,125.0626,125.0626,124.3246,124.4144,13000.0
2012-07-25 11:50:00,125.03,125.03,123.94,124.18,23600.0,124.6936,124.6936,123.6066,123.8459,23600.0
2012-07-25 11:55:00,124.32,124.59,124.03,124.44,9500.0,123.9855,124.2548,123.6963,124.1052,9500.0
2012-07-25 12:00:00,124.5,124.58,124.41,124.44,3200.0,124.1651,124.2448,124.0753,124.1052,3200.0
2012-07-25 12:05:00,124.43,124.59,123.54,123.65,38400.0,124.0953,124.2548,123.2076,123.3173,38400.0
2012-07-25 12:10:00,123.78,123.8,123.15,123.72,13700.0,123.447,123.4669,122.8187,123.3872,13700.0
2012-07-25 12:15:00,123.73,125.39,123.68,125.26,39900.0,123.3971,125.0527,123.3473,124.923,39900.0
2012-07-25 12:20:00,125.14,125.5,124.28,124.47,33200.0,124.8033,125.1624,123.9457,124.1351,33200.0
2012-07-25 12:25:00,124.47,125.07,124.47,124.93,39800.0,124.1351,124.7335,124.1351,124.5939,39800.0
2012-07-25 12:30:00,124.95,125.51,124.91,125.48,23200.0,124.6139,125.1723,124.574,125.1424,23200.0
2012-07-25 12:35:00,125.41,125.84,125.26,125.47,29600.0,125.0726,125.5015,124.923,125.1325,29600.0
2012-07-25 12:40:00,125.5,126.68,125.47,126.37,48000.0,125.1624,126.3392,125.1325,126.03,48000.0
2012-07-25 12:45:00,126.4,126.75,126.4,126.53,12900.0,126.06,126.409,126.06,126.1896,12900.0
2012-07-25 12:50:00,126.52,126.73,126.15,126.38,23100.0,126.1796,126.3891,125.8106,126.04,23100.0
2012-07-25 12:55:00,126.43,126.5,124.57,125.9,40200.0,126.0899,126.1597,124.2349,125.5613,40200.0
2012-07-25 13:00:00,125.89,126.35,125.86,126.29,18600.0,125.5513,126.0101,125.5214,125.9502,18600.0
2012-07-25 13:05:00,126.34,127.25,126.28,127.05,23300.0,126.0001,126.9077,125.9403,126.7082,23300.0
2012-07-25 13:10:00,127.01,128.5,127.01,128.35,64300.0,126.6683,128.1543,126.6683,128.0047,64300.0
2012-07-25 13:15:00,128.49,128.5,128.15,128.28,50200.0,128.1443,128.1543,127.8052,127.9349,50200.0
2012-07-25 13:20:00,128.31,128.45,128.31,128.43,11800.0,127.9648,128.1044,127.9648,128.0845,11800.0
2012-07-25 13:25:00,128.37,128.85,128.32,128.74,31500.0,128.0247,128.5034,127.9748,128.3937,31500.0
2012-07-25 13:30:00,128.75,128.77,127.76,128.08,21800.0,128.4036,128.4236,127.4163,127.7354,21800.0
2012-07-25 13:35:00,128.15,128.29,127.85,127.95,20000.0,127.8052,127.9449,127.506,127.6058,20000.0
2012-07-25 13:40:00,128.03,128.03,127.36,127.74,24900.0,127.6856,127.6856,127.0174,127.3963,24900.0
2012-07-25 13:45:00,127.88,128.16,127.68,127.68,23300.0,127.536,127.8152,127.3365,127.3365,23300.0
2012-07-25 13:50:00,127.62,127.89,127.6,127.69,15900.0,127.2767,127.5459,127.2567,127.3465,15900.0
2012-07-25 13:55:00,127.69,127.84,126.6,126.85,27900.0,127.3465,127.4961,126.2594,126.5087,27900.0
2012-07-25 14:00:00,126.93,127.0,125.9,126.13,25000.0,126.5885,126.6583,125.5613,125.7907,25000.0
2012-07-25 14:05:00,126.04,126.55,126.04,126.25,33000.0,125.7009,126.2095,125.7009,125.9104,33000.0
2012-07-25 14:10:00,126.06,126.29,125.97,126.27,20900.0,125.7209,125.9502,125.6311,125.9303,20900.0
2012-07-25 14:15:00,126.27,126.27,125.87,125.95,17400.0,125.9303,125.9303,125.5314,125.6112,17400.0
2012-07-25 14:20:00,125.97,127.22,125.95,127.22,15300.0,125.6311,126.8777,125.6112,126.8777,15300.0
2012-07-25 14:25:00,127.13,127.75,127.13,127.65,17900.0,126.788,127.4063,126.788,127.3066,17900.0
2012-07-25 14:30:00,127.65,127.74,127.47,127.62,12000.0,127.3066,127.3963,127.1271,127.2767,12000.0
2012-07-25 14:35:00,127.59,127.89,127.15,127.15,13600.0,127.2467,127.5459,126.8079,126.8079,13600.0
2012-07-25 14:40:00,127.41,127.41,127.01,127.06,10800.0,127.0672,127.0672,126.6683,126.7182,10800.0
2012-07-25 14:45:00,126.96,127.03,126.56,126.69,13900.0,126.6184,126.6883,126.2195,126.3492,13900.0
2012-07-25 14:50:00,126.59,127.38,126.51,127.38,9400.0,126.2494,127.0373,126.1697,127.0373,9400.0
2012-07-25 14:55:00,127.34,127.53,126.5,126.65,16700.0,126.9974,127.1869,126.1597,126.3093,16700.0
2012-07-25 15:00:00,126.51,127.34,126.5,127.21,22900.0,126.1697,126.9974,126.1597,126.8678,22900.0
2012-07-25 15:05:00,127.2,127.46,127.11,127.46,11600.0,126.8578,127.1171,126.768,127.1171,11600.0
2012-07-25 15:10:00,127.45,127.49,127.03,127.14,14900.0,127.1071,127.147,126.6883,126.798,14900.0
2012-07-25 15:15:00,127.27,127.28,126.75,127.07,16200.0,126.9276,126.9376,126.409,126.7281,16200.0
2012-07-25 15:20:00,127.14,127.78,127.08,127.71,23600.0,126.798,127.4362,126.7381,127.3664,23600.0
2012-07-25 15:25:00,127.78,128.0,127.6,127.85,17100.0,127.4362,127.6556,127.2567,127.506,17100.0
2012-07-25 15:30:00,127.93,127.93,127.28,127.28,19500.0,127.5858,127.5858,126.9376,126.9376,19500.0
2012-07-25 15:35:00,127.38,127.5,127.1,127.1,23400.0,127.0373,127.157,126.7581,126.7581,23400.0
2012-07-25 15:40:00,127.22,127.4,127.06,127.07,100600.0,126.8777,127.0573,126.7182,126.7281,100600.0
2012-07-25 15:45:00,127.06,127.76,126.93,127.64,30100.0,126.7182,127.4163,126.5885,127.2966,30100.0
2012-07-25 15:50:00,127.62,128.23,127.45,128.23,45700.0,127.2767,127.885,127.1071,127.885,45700.0
2012-07-25 15:55:00,128.17,128.87,128.0,128.74,97900.0,127.8252,128.5233,127.6556,128.3937,97900.0
2012-07-26 09:30:00,130.21,131.0,130.0,130.98,49000.0,129.8597,130.6476,129.6503,130.6276,49000.0
2012-07-26 09:35:00,131.25,133.72,131.01,133.68,29200.0,130.8969,133.3603,130.6575,133.3204,29200.0
2012-07-26 09:40:00,133.79,134.94,133.46,134.2,66500.0,133.4301,134.577,133.101,133.839,66500.0
2012-07-26 09:45:00,134.2,134.44,133.04,134.04,57200.0,133.839,134.0783,132.6821,133.6794,57200.0
2012-07-26 09:50:00,134.19,134.41,133.75,133.83,63600.0,133.829,134.0484,133.3902,133.47,63600.0
2012-07-26 09:55:00,133.96,134.62,133.73,133.88,46700.0,133.5996,134.2578,133.3702,133.5198,46700.0
2012-07-26 10:00:00,133.88,134.47,133.5,134.02,25600.0,133.5198,134.1082,133.1408,133.6595,25600.0
2012-07-26 10:05:00,134.01,134.55,133.97,133.97,16200.0,133.6495,134.188,133.6096,133.6096,16200.0
2012-07-26 10:10:00,133.97,134.03,133.49,133.63,16500.0,133.6096,133.6694,133.1309,133.2705,16500.0
2012-07-26 10:15:00,133.69,134.1,133.58,134.03,28800.0,133.3303,133.7392,133.2206,133.6694,28800.0
2012-07-26 10:20:00,134.04,134.1,133.77,133.8,28000.0,133.6794,133.7392,133.4101,133.44,28000.0
2012-07-26 10:25:00,133.83,134.14,133.77,133.86,15400.0,133.47,133.7791,133.4101,133.4999,15400.0
2012-07-26 10:30:00,133.87,134.09,133.41,133.62,20800.0,133.5099,133.7293,133.0511,133.2605,20800.0
2012-07-26 10:35:00,133.53,133.94,133.53,133.94,7700.0,133.1708,133.5797,133.1708,133.5797,7700.0
2012-07-26 10:40:00,133.88,133.89,132.99,133.01,29200.0,133.5198,133.5298,132.6322,132.6522,29200.0
2012-07-26 10:45:00,133.09,133.21,133.0,133.21,17700.0,132.732,132.8516,132.6422,132.8516,17700.0
2012-07-26 10:50:00,133.15,133.37,132.81,132.81,25900.0,132.7918,133.0112,132.4527,132.4527,25900.0
2012-07-26 10:55:00,132.86,132.91,132.33,132.82,15500.0,132.5026,132.5524,131.974,132.4627,15500.0
2012-07-26 11:00:00,132.82,133.59,132.71,132.9,15400.0,132.4627,133.2306,132.353,132.5425,15400.0
2012-07-26 11:05:00,132.93,133.11,132.38,133.11,9200.0,132.5724,132.7519,132.0239,132.7519,9200.0
2012-07-26 11:10:00,133.1,133.43,132.9,133.31,10800.0,132.7419,133.071,132.5425,132.9514,10800.0
2012-07-26 11:15:00,133.43,133.99,133.17,133.99,8200.0,133.071,133.6295,132.8117,133.6295,8200.0
2012-07-26 11:20:00,133.94,134.8,132.03,133.01,73800.0,133.5797,134.4374,131.6748,132.6522,73800.0
2012-07-26 11:25:00,133.29,133.75,132.83,133.43,18100.0,132.9314,133.3902,132.4727,133.071,18100.0
2012-07-26 11:30:00,133.28,133.77,132.63,133.0,24700.0,132.9214,133.4101,132.2732,132.6422,24700.0
2012-07-26 11:35:00,132.9,133.0,132.16,132.85,13600.0,132.5425,132.6422,131.8045,132.4926,13600.0
2012-07-26 11:40:00,132.87,133.0,132.78,133.0,6500.0,132.5125,132.6422,132.4228,132.6422,6500.0
2012-07-26 11:45:00,132.93,132.98,132.16,132.46,7900.0,132.5724,132.6222,131.8045,132.1036,7900.0
2012-07-26 11:50:00,132.62,132.91,132.32,132.49,11300.0,132.2632,132.5524,131.964,132.1336,11300.0
2012-07-26 11:55:00,132.5,132.6,132.4,132.58,13800.0,132.1435,132.2433,132.0438,132.2233,13800.0
2012-07-26 12:00:00,132.5,133.06,132.5,132.83,7900.0,132.1435,132.702,132.1435,132.4727,7900.0
2012-07-26 12:05:00,132.85,133.28,132.65,133.17,7500.0,132.4926,132.9214,132.2931,132.8117,7500.0
2012-07-26 12:10:00,133.28,133.67,133.2,133.67,6500.0,132.9214,133.3104,132.8417,133.3104,6500.0
2012-07-26 12:15:00,133.66,133.69,133.19,133.19,17300.0,133.3004,133.3303,132.8317,132.8317,17300.0
2012-07-26 12:20:00,133.24,133.52,133.01,133.34,14900.0,132.8815,133.1608,132.6522,132.9813,14900.0
2012-07-26 12:25:00,133.32,133.78,133.28,133.51,14000.0,132.9613,133.4201,132.9214,133.1508,14000.0
2012-07-26 12:30:00,133.56,133.86,133.52,133.6,24100.0,133.2007,133.4999,133.1608,133.2406,24100.0
2012-07-26 12:35:00,133.65,134.01,133.3,133.3,28700.0,133.2904,133.6495,132.9414,132.9414,28700.0
2012-07-26 12:40:00,133.41,133.46,133.01,133.28,20200.0,133.0511,133.101,132.6522,132.9214,20200.0
2012-07-26 12:45:00,133.28,133.29,133.0,133.15,4700.0,132.9214,132.9314,132.6422,132.7918,4700.0
2012-07-26 12:50:00,133.09,133.76,132.94,133.73,7000.0,132.732,133.4001,132.5824,133.3702,7000.0
2012-07-26 12:55:00,133.7,133.88,133.47,133.63,10400.0,133.3403,133.5198,133.1109,133.2705,10400.0
2012-07-26 13:00:00,133.46,133.89,133.43,133.76,6800.0,133.101,133.5298,133.071,133.4001,6800.0
2012-07-26 13:05:00,133.91,133.91,133.24,133.47,8500.0,133.5497,133.5497,132.8815,133.1109,8500.0
2012-07-26 13:10:00,133.54,133.68,133.41,133.68,5200.0,133.1807,133.3204,133.0511,133.3204,5200.0
2012-07-26 13:15:00,133.71,133.97,133.69,133.78,6900.0,133.3503,133.6096,133.3303,133.4201,6900.0
2012-07-26 13:20:00,133.78,133.97,133.75,133.97,5400.0,133.4201,133.6096,133.3902,133.6096,5400.0
2012-07-26 13:25:00,133.98,134.06,133.73,133.85,9400.0,133.6196,133.6993,133.3702,133.4899,9400.0
2012-07-26 13:30:00,133.82,134.06,133.56,133.82,9300.0,133.46,133.6993,133.2007,133.46,9300.0
2012-07-26 13:35:00,133.83,134.04,133.73,133.87,7400.0,133.47,133.6794,133.3702,133.5099,7400.0
2012-07-26 13:40:00,133.85,134.0,133.84,133.98,7900.0,133.4899,133.6395,133.4799,133.6196,7900.0
2012-07-26 13:45:00,133.98,134.01,133.77,133.8,25600.0,133.6196,133.6495,133.4101,133.44,25600.0
2012-07-26 13:50:00,133.82,133.82,133.66,133.77,9800.0,133.46,133.46,133.3004,133.4101,9800.0
2012-07-26 13:55:00,133.76,133.92,133.5,133.67,20000.0,133.4001,133.5597,133.1408,133.3104,20000.0
2012-07-26 14:00:00,133.66,133.71,133.53,133.55,6100.0,133.3004,133.3503,133.1708,133.1907,6100.0
2012-07-26 14:05:00,133.61,133.79,133.59,133.59,5500.0,133.2506,133.4301,133.2306,133.2306,5500.0
2012-07-26 14:10:00,133.59,133.84,133.46,133.54,16000.0,133.2306,133.4799,133.101,133.1807,16000.0
2012-07-26 14:15:00,133.51,133.79,133.49,133.79,5700.0,133.1508,133.4301,133.1309,133.4301,5700.0
2012-07-26 14:20:00,133.79,134.1,133.69,133.99,9500.0,133.4301,133.7392,133.3303,133.6295,9500.0
2012-07-26 14:25:00,133.94,134.34,133.94,134.34,12000.0,133.5797,133.9786,133.5797,133.9786,12000.0
2012-07-26 14:30:00,134.3,134.47,134.06,134.28,19100.0,133.9387,134.1082,133.6993,133.9188,19100.0
2012-07-26 14:35:00,134.38,134.74,134.21,134.68,10200.0,134.0185,134.3775,133.8489,134.3177,10200.0
2012-07-26 14:40:00,134.58,134.89,134.58,134.62,7800.0,134.2179,134.5271,134.2179,134.2578,7800.0
2012-07-26 14:45:00,134.62,134.94,134.62,134.94,14700.0,134.2578,134.577,134.2578,134.577,14700.0
2012-07-26 14:50:00,134.98,135.26,134.73,135.11,18700.0,134.6169,134.8961,134.3675,134.7465,18700.0
2012-07-26 14:55:00,135.31,135.48,134.91,134.95,10300.0,134.946,135.1155,134.5471,134.5869,10300.0
2012-07-26 15:00:00,134.97,135.89,134.97,135.49,20700.0,134.6069,135.5244,134.6069,135.1255,20700.0
2012-07-26 15:05:00,135.49,135.78,135.2,135.78,12600.0,135.1255,135.4147,134.8363,135.4147,12600.0
2012-07-26 15:10:00,135.65,135.76,135.36,135.67,15500.0,135.2851,135.3948,134.9958,135.305,15500.0
2012-07-26 15:15:00,135.55,135.67,135.37,135.41,15200.0,135.1853,135.305,135.0058,135.0457,15200.0
2012-07-26 15:20:00,135.3,136.07,135.3,136.0,8800.0,134.936,135.7039,134.936,135.6341,8800.0
2012-07-26 15:25:00,136.01,136.43,136.0,136.29,26200.0,135.6441,136.063,135.6341,135.9233,26200.0
2012-07-26 15:30:00,136.19,136.21,135.98,135.98,18700.0,135.8236,135.8436,135.6142,135.6142,18700.0
2012-07-26 15:35:00,136.04,136.05,135.66,136.03,15300.0,135.674,135.684,135.295,135.664,15300.0
2012-07-26 15:40:00,136.02,136.39,136.01,136.23,26700.0,135.6541,136.0231,135.6441,135.8635,26700.0
2012-07-26 15:45:00,136.28,136.31,135.49,135.49,18300.0,135.9134,135.9433,135.1255,135.1255,18300.0
2012-07-26 15:50:00,135.49,135.69,135.14,135.45,40300.0,135.1255,135.325,134.7764,135.0856,40300.0
2012-07-26 15:55:00,135.46,136.04,135.45,135.69,90700.0,135.0956,135.674,135.0856,135.325,90700.0
2012-07-27 09:30:00,136.42,138.51,136.37,138.51,41300.0,136.053,138.1374,136.0031,138.1374,41300.0
2012-07-27 09:35:00,138.52,138.68,138.07,138.2,24700.0,138.1473,138.3069,137.6986,137.8282,24700.0
2012-07-27 09:40:00,138.21,138.31,137.41,137.43,21600.0,137.8382,137.9379,137.0403,137.0603,21600.0
2012-07-27 09:45:00,137.42,137.98,137.29,137.94,6500.0,137.0503,137.6088,136.9207,137.5689,6500.0
2012-07-27 09:50:00,137.92,137.97,137.43,137.43,6600.0,137.549,137.5988,137.0603,137.0603,6600.0
2012-07-27 09:55:00,137.37,137.48,136.96,137.22,5500.0,137.0004,137.1101,136.5915,136.8508,5500.0
2012-07-27 10:00:00,137.32,137.7,136.86,137.2,11400.0,136.9506,137.3296,136.4918,136.8309,11400.0
2012-07-27 10:05:00,137.21,137.21,136.92,136.99,19100.0,136.8409,136.8409,136.5516,136.6215,19100.0
2012-07-27 10:10:00,137.0,137.37,136.65,136.8,12900.0,136.6314,137.0004,136.2824,136.432,12900.0
2012-07-27 10:15:00,136.78,137.0,136.77,136.78,4800.0,136.412,136.6314,136.4021,136.412,4800.0
2012-07-27 10:20:00,136.98,137.18,136.6,136.77,10600.0,136.6115,136.8109,136.2325,136.4021,10600.0
2012-07-27 10:25:00,136.89,137.05,136.72,136.94,5400.0,136.5217,136.6813,136.3522,136.5716,5400.0
2012-07-27 10:30:00,136.88,137.14,136.86,137.03,3600.0,136.5118,136.7711,136.4918,136.6614,3600.0
2012-07-27 10:35:00,137.01,137.32,137.0,137.27,5100.0,136.6414,136.9506,136.6314,136.9007,5100.0
2012-07-27 10:40:00,137.34,137.56,136.93,137.11,12500.0,136.9705,137.1899,136.5616,136.7411,12500.0
2012-07-27 10:45:00,136.97,137.11,136.71,136.84,16900.0,136.6015,136.7411,136.3422,136.4719,16900.0
2012-07-27 10:50:00,136.81,136.97,136.67,136.67,4300.0,136.4419,136.6015,136.3023,136.3023,4300.0
2012-07-27 10:55:00,136.74,137.36,136.63,137.02,7400.0,136.3721,136.9905,136.2624,136.6514,7400.0
2012-07-27 11:00:00,137.11,137.3,137.02,137.15,15100.0,136.7411,136.9306,136.6514,136.781,15100.0
2012-07-27 11:05:00,137.16,137.17,136.9,136.95,4600.0,136.791,136.801,136.5317,136.5816,4600.0
2012-07-27 11:10:00,136.95,137.11,136.85,137.04,4200.0,136.5816,136.7411,136.4818,136.6713,4200.0
2012-07-27 11:15:00,137.03,137.24,137.03,137.18,5500.0,136.6614,136.8708,136.6614,136.8109,5500.0
2012-07-27 11:20:00,137.2,137.29,137.06,137.29,7700.0,136.8309,136.9207,136.6913,136.9207,7700.0
2012-07-27 11:25:00,137.18,137.19,136.68,136.68,10100.0,136.8109,136.8209,136.3123,136.3123,10100.0
2012-07-27 11:30:00,136.66,137.1,136.65,136.88,6400.0,136.2923,136.7312,136.2824,136.5118,6400.0
2012-07-27 11:35:00,136.91,136.95,136.65,136.81,5600.0,136.5417,136.5816,136.2824,136.4419,5600.0
2012-07-27 11:40:00,136.84,137.01,136.61,136.67,30500.0,136.4719,136.6414,136.2425,136.3023,30500.0
2012-07-27 11:45:00,136.67,136.83,136.57,136.63,10100.0,136.3023,136.4619,136.2026,136.2624,10100.0
2012-07-27 11:50:00,136.75,136.85,136.64,136.73,2900.0,136.3821,136.4818,136.2724,136.3622,2900.0
2012-07-27 11:55:00,136.74,136.8,136.69,136.75,5300.0,136.3721,136.432,136.3223,136.3821,5300.0
2012-07-27 12:00:00,136.87,136.91,136.68,136.77,8800.0,136.5018,136.5417,136.3123,136.4021,8800.0
2012-07-27 12:05:00,136.8,136.86,136.56,136.67,2000.0,136.432,136.4918,136.1926,136.3023,2000.0
2012-07-27 12:10:00,136.8,136.82,136.6,136.6,2800.0,136.432,136.4519,136.2325,136.2325,2800.0
2012-07-27 12:15:00,136.62,136.62,136.17,136.17,9100.0,136.2525,136.2525,135.8037,135.8037,9100.0
2012-07-27 12:20:00,136.1,137.35,136.1,137.24,7900.0,135.7339,136.9805,135.7339,136.8708,7900.0
2012-07-27 12:25:00,137.39,137.59,137.13,137.59,9500.0,137.0204,137.2198,136.7611,137.2198,9500.0
2012-07-27 12:30:00,137.64,137.88,137.6,137.81,5300.0,137.2697,137.5091,137.2298,137.4393,5300.0
2012-07-27 12:35:00,137.75,137.85,137.59,137.81,3300.0,137.3794,137.4791,137.2198,137.4393,3300.0
2012-07-27 12:40:00,137.82,137.9,137.64,137.67,21600.0,137.4492,137.529,137.2697,137.2996,21600.0
2012-07-27 12:45:00,137.75,138.05,137.68,137.91,9800.0,137.3794,137.6786,137.3096,137.539,9800.0
2012-07-27 12:50:00,137.95,138.16,137.92,138.04,6600.0,137.5789,137.7883,137.549,137.6686,6600.0
2012-07-27 12:55:00,138.02,138.11,137.88,137.96,17100.0,137.6487,137.7384,137.5091,137.5889,17100.0
2012-07-27 13:00:00,137.96,138.05,137.86,137.91,20200.0,137.5889,137.6786,137.4891,137.539,20200.0
2012-07-27 13:05:00,137.91,137.94,137.56,137.68,10000.0,137.539,137.5689,137.1899,137.3096,10000.0
2012-07-27 13:10:00,137.67,137.81,137.62,137.68,9300.0,137.2996,137.4393,137.2498,137.3096,9300.0
2012-07-27 13:15:00,137.7,137.81,137.7,137.81,800.0,137.3296,137.4393,137.3296,137.4393,800.0
2012-07-27 13:20:00,137.85,137.85,137.69,137.82,2900.0,137.4791,137.4791,137.3196,137.4492,2900.0
2012-07-27 13:25:00,137.92,138.12,137.87,138.05,9500.0,137.549,137.7484,137.4991,137.6786,9500.0
2012-07-27 13:30:00,138.14,138.55,138.04,138.54,18000.0,137.7684,138.1773,137.6686,138.1673,18000.0
2012-07-27 13:35:00,138.55,138.56,138.29,138.32,7400.0,138.1773,138.1872,137.918,137.9479,7400.0
2012-07-27 13:40:00,138.43,138.47,138.28,138.44,2300.0,138.0576,138.0975,137.908,138.0676,2300.0
2012-07-27 13:45:00,138.38,138.38,138.15,138.15,2900.0,138.0077,138.0077,137.7783,137.7783,2900.0
2012-07-27 13:50:00,138.13,138.13,137.94,137.99,3700.0,137.7584,137.7584,137.5689,137.6188,3700.0
2012-07-27 13:55:00,138.06,138.24,137.94,138.18,12500.0,137.6886,137.8681,137.5689,137.8083,12500.0
2012-07-27 14:00:00,138.12,138.26,138.05,138.22,4600.0,137.7484,137.888,137.6786,137.8482,4600.0
2012-07-27 14:05:00,138.28,138.32,137.93,137.99,7500.0,137.908,137.9479,137.5589,137.6188,7500.0
2012-07-27 14:10:00,137.94,137.94,137.29,137.31,4600.0,137.5689,137.5689,136.9207,136.9406,4600.0
2012-07-27 14:15:00,137.37,137.68,137.37,137.52,3800.0,137.0004,137.3096,137.0004,137.15,3800.0
2012-07-27 14:20:00,137.51,137.55,137.27,137.32,6400.0,137.1401,137.18,136.9007,136.9506,6400.0
2012-07-27 14:25:00,137.25,137.33,137.04,137.04,5000.0,136.8808,136.9605,136.6713,136.6713,5000.0
2012-07-27 14:30:00,137.15,137.3,136.98,137.3,7600.0,136.781,136.9306,136.6115,136.9306,7600.0
2012-07-27 14:35:00,137.31,137.31,137.12,137.3,2700.0,136.9406,136.9406,136.7511,136.9306,2700.0
2012-07-27 14:40:00,137.26,137.45,137.23,137.26,2800.0,136.8907,137.0802,136.8608,136.8907,2800.0
2012-07-27 14:45:00,137.24,137.43,137.18,137.3,3200.0,136.8708,137.0603,136.8109,136.9306,3200.0
2012-07-27 14:50:00,137.29,137.53,137.28,137.45,4400.0,136.9207,137.16,136.9107,137.0802,4400.0
2012-07-27 14:55:00,137.44,137.52,136.93,136.93,10000.0,137.0702,137.15,136.5616,136.5616,10000.0
2012-07-27 15:00:00,136.99,137.04,136.8,136.98,5200.0,136.6215,136.6713,136.432,136.6115,5200.0
2012-07-27 15:05:00,136.97,137.24,136.92,137.18,2500.0,136.6015,136.8708,136.5516,136.8109,2500.0
2012-07-27 15:10:00,137.24,137.26,137.03,137.06,11100.0,136.8708,136.8907,136.6614,136.6913,11100.0
2012-07-27 15:15:00,137.22,137.22,136.92,136.98,4400.0,136.8508,136.8508,136.5516,136.6115,4400.0
2012-07-27 15:20:00,137.09,137.13,136.88,136.91,6500.0,136.7212,136.7611,136.5118,136.5417,6500.0
2012-07-27 15:25:00,136.86,137.0,136.83,136.99,6600.0,136.4918,136.6314,136.4619,136.6215,6600.0
2012-07-27 15:30:00,136.82,137.27,136.78,137.19,22100.0,136.4519,136.9007,136.412,136.8209,22100.0
2012-07-27 15:35:00,137.12,137.34,136.71,136.86,11700.0,136.7511,136.9705,136.3422,136.4918,11700.0
2012-07-27 15:40:00,136.92,137.2,136.9,136.99,7600.0,136.5516,136.8309,136.5317,136.6215,7600.0
2012-07-27 15:45:00,136.99,137.13,136.78,136.78,5700.0,136.6215,136.7611,136.412,136.412,5700.0
2012-07-27 15:50:00,136.84,137.02,136.73,137.02,14400.0,136.4719,136.6514,136.3622,136.6514,14400.0
2012-07-27 15:55:00,137.0,137.0,136.72,136.95,13000.0,136.6314,136.6314,136.3522,136.5816,13000.0
2012-07-30 09:30:00,137.68,138.34,137.51,138.08,28400.0,137.3096,137.9678,137.1401,137.7085,28400.0
2012-07-30 09:35:00,138.08,138.08,137.29,137.41,11600.0,137.7085,137.7085,136.9207,137.0403,11600.0
2012-07-30 09:40:00,137.31,137.41,136.88,136.93,3100.0,136.9406,137.0403,136.5118,136.5616,3100.0
2012-07-30 09:45:00,136.95,137.02,136.5,136.73,15500.0,136.5816,136.6514,136.1328,136.3622,15500.0
2012-07-30 09:50:00,136.72,136.75,134.81,135.13,56400.0,136.3522,136.3821,134.4473,134.7665,56400.0
2012-07-30 09:55:00,135.07,135.73,135.06,135.57,17000.0,134.7066,135.3649,134.6967,135.2053,17000.0
2012-07-30 10:00:00,135.72,135.72,135.11,135.11,19900.0,135.3549,135.3549,134.7465,134.7465,19900.0
2012-07-30 10:05:00,135.14,135.43,135.01,135.39,12200.0,134.7764,135.0657,134.6468,135.0258,12200.0
2012-07-30 10:10:00,135.22,135.59,135.18,135.18,5800.0,134.8562,135.2252,134.8163,134.8163,5800.0
2012-07-30 10:15:00,135.25,135.49,135.09,135.42,6600.0,134.8861,135.1255,134.7266,135.0557,6600.0
2012-07-30 10:20:00,135.4,136.24,135.23,136.19,9700.0,135.0357,135.8735,134.8662,135.8236,9700.0
2012-07-30 10:25:00,136.12,136.49,136.11,136.39,5800.0,135.7538,136.1228,135.7438,136.0231,5800.0
2012-07-30 10:30:00,136.4,136.44,135.83,135.85,4900.0,136.033,136.0729,135.4646,135.4845,4900.0
2012-07-30 10:35:00,135.93,136.25,135.79,136.04,8700.0,135.5643,135.8835,135.4247,135.674,8700.0
2012-07-30 10:40:00,136.02,136.02,135.78,135.79,2800.0,135.6541,135.6541,135.4147,135.4247,2800.0
2012-07-30 10:45:00,135.77,135.8,135.25,135.5,4700.0,135.4047,135.4347,134.8861,135.1355,4700.0
2012-07-30 10:50:00,135.47,135.52,135.25,135.39,3100.0,135.1055,135.1554,134.8861,135.0258,3100.0
2012-07-30 10:55:00,135.46,135.48,135.22,135.31,3700.0,135.0956,135.1155,134.8562,134.946,3700.0
2012-07-30 11:00:00,135.12,135.53,135.02,135.53,3600.0,134.7565,135.1654,134.6568,135.1654,3600.0
2012-07-30 11:05:00,135.64,135.83,135.53,135.72,2900.0,135.2751,135.4646,135.1654,135.3549,2900.0
2012-07-30 11:10:00,135.73,136.16,135.68,136.16,5200.0,135.3649,135.7937,135.315,135.7937,5200.0
2012-07-30 11:15:00,136.05,136.16,135.82,135.82,7300.0,135.684,135.7937,135.4546,135.4546,7300.0
2012-07-30 11:20:00,135.96,136.19,135.8,136.19,8200.0,135.5942,135.8236,135.4347,135.8236,8200.0
2012-07-30 11:25:00,136.28,136.31,136.06,136.06,5900.0,135.9134,135.9433,135.694,135.694,5900.0
2012-07-30 11:30:00,136.08,136.2,135.97,135.97,8900.0,135.7139,135.8336,135.6042,135.6042,8900.0
2012-07-30 11:35:00,136.0,136.35,135.97,136.35,4300.0,135.6341,135.9832,135.6042,135.9832,4300.0
2012-07-30 11:40:00,136.4,136.4,136.1,136.28,3500.0,136.033,136.033,135.7339,135.9134,3500.0
2012-07-30 11:45:00,136.11,136.37,135.96,135.96,6000.0,135.7438,136.0031,135.5942,135.5942,6000.0
2012-07-30 11:50:00,135.91,135.95,135.63,135.82,1700.0,135.5444,135.5843,135.2651,135.4546,1700.0
2012-07-30 11:55:00,135.62,135.74,135.45,135.7,1900.0,135.2551,135.3748,135.0856,135.3349,1900.0
2012-07-30 12:00:00,135.46,135.58,135.26,135.51,2400.0,135.0956,135.2153,134.8961,135.1454,2400.0
2012-07-30 12:05:00,135.59,135.61,135.04,135.21,2800.0,135.2252,135.2452,134.6767,134.8462,2800.0
2012-07-30 12:10:00,135.2,135.48,135.19,135.48,1600.0,134.8363,135.1155,134.8263,135.1155,1600.0
2012-07-30 12:15:00,135.27,135.33,135.06,135.06,1100.0,134.9061,134.9659,134.6967,134.6967,1100.0
2012-07-30 12:20:00,135.26,135.26,134.95,135.03,5100.0,134.8961,134.8961,134.5869,134.6667,5100.0
2012-07-30 12:25:00,134.95,135.04,134.89,135.0,1900.0,134.5869,134.6767,134.5271,134.6368,1900.0
2012-07-30 12:30:00,134.9,135.03,134.81,134.99,3500.0,134.5371,134.6667,134.4473,134.6268,3500.0
2012-07-30 12:35:00,134.85,135.0,134.75,134.86,4600.0,134.4872,134.6368,134.3875,134.4972,4600.0
2012-07-30 12:40:00,134.85,135.39,134.81,135.39,6400.0,134.4872,135.0258,134.4473,135.0258,6400.0
2012-07-30 12:45:00,135.46,135.58,135.03,135.07,5700.0,135.0956,135.2153,134.6667,134.7066,5700.0
2012-07-30 12:50:00,135.12,135.68,135.09,135.57,6400.0,134.7565,135.315,134.7266,135.2053,6400.0
2012-07-30 12:55:00,135.43,135.48,134.93,135.15,3800.0,135.0657,135.1155,134.567,134.7864,3800.0
2012-07-30 13:00:00,135.17,135.18,135.03,135.06,700.0,134.8064,134.8163,134.6667,134.6967,700.0
2012-07-30 13:05:00,135.15,135.15,134.64,134.97,7000.0,134.7864,134.7864,134.2778,134.6069,7000.0
2012-07-30 13:10:00,135.03,135.04,134.91,134.94,700.0,134.6667,134.6767,134.5471,134.577,700.0
2012-07-30 13:15:00,135.05,135.25,135.03,135.17,9400.0,134.6867,134.8861,134.6667,134.8064,9400.0
2012-07-30 13:20:00,135.16,135.59,135.16,135.51,30500.0,134.7964,135.2252,134.7964,135.1454,30500.0
2012-07-30 13:25:00,135.38,135.52,135.38,135.45,1300.0,135.0158,135.1554,135.0158,135.0856,1300.0
2012-07-30 13:30:00,135.38,135.56,135.37,135.56,800.0,135.0158,135.1953,135.0058,135.1953,800.0
2012-07-30 13:35:00,135.48,135.53,135.31,135.31,2000.0,135.1155,135.1654,134.946,134.946,2000.0
2012-07-30 13:40:00,135.37,135.38,135.12,135.12,700.0,135.0058,135.0158,134.7565,134.7565,700.0
2012-07-30 13:45:00,135.04,135.29,135.04,135.11,1600.0,134.6767,134.926,134.6767,134.7465,1600.0
2012-07-30 13:50:00,135.04,135.05,134.77,134.86,4000.0,134.6767,134.6867,134.4074,134.4972,4000.0
2012-07-30 13:55:00,134.9,134.96,134.78,134.79,2100.0,134.5371,134.5969,134.4174,134.4274,2100.0
2012-07-30 14:00:00,134.78,134.84,134.42,134.57,6200.0,134.4174,134.4772,134.0584,134.208,6200.0
2012-07-30 14:05:00,134.5,134.61,134.42,134.59,2000.0,134.1382,134.2479,134.0584,134.2279,2000.0
2012-07-30 14:10:00,134.64,135.05,134.64,135.05,4400.0,134.2778,134.6867,134.2778,134.6867,4400.0
2012-07-30 14:15:00,135.04,135.07,134.81,134.88,2300.0,134.6767,134.7066,134.4473,134.5171,2300.0
2012-07-30 14:20:00,134.93,135.06,134.7,134.71,3100.0,134.567,134.6967,134.3376,134.3476,3100.0
2012-07-30 14:25:00,134.71,134.85,134.63,134.76,2500.0,134.3476,134.4872,134.2678,134.3975,2500.0
2012-07-30 14:30:00,134.75,134.82,134.67,134.75,1600.0,134.3875,134.4573,134.3077,134.3875,1600.0
2012-07-30 14:35:00,134.8,135.01,134.69,135.01,6600.0,134.4374,134.6468,134.3276,134.6468,6600.0
2012-07-30 14:40:00,134.86,135.26,134.85,135.11,11200.0,134.4972,134.8961,134.4872,134.7465,11200.0
2012-07-30 14:45:00,135.15,135.31,134.96,135.04,15100.0,134.7864,134.946,134.5969,134.6767,15100.0
2012-07-30 14:50:00,135.15,135.27,134.98,135.27,18400.0,134.7864,134.9061,134.6169,134.9061,18400.0
2012-07-30 14:55:00,135.2,135.39,135.19,135.24,1400.0,134.8363,135.0258,134.8263,134.8762,1400.0
2012-07-30 15:00:00,135.29,135.37,135.12,135.12,2100.0,134.926,135.0058,134.7565,134.7565,2100.0
2012-07-30 15:05:00,135.21,135.21,134.78,134.83,2900.0,134.8462,134.8462,134.4174,134.4673,2900.0
2012-07-30 15:10:00,134.82,134.99,134.63,134.63,2900.0,134.4573,134.6268,134.2678,134.2678,2900.0
2012-07-30 15:15:00,134.7,135.09,134.62,135.09,3700.0,134.3376,134.7266,134.2578,134.7266,3700.0
2012-07-30 15:20:00,134.93,135.0,134.73,134.79,4400.0,134.567,134.6368,134.3675,134.4274,4400.0
2012-07-30 15:25:00,134.84,135.17,134.73,135.17,13000.0,134.4772,134.8064,134.3675,134.8064,13000.0
2012-07-30 15:30:00,135.3,135.3,135.01,135.16,6500.0,134.936,134.936,134.6468,134.7964,6500.0
2012-07-30 15:35:00,135.21,135.21,134.91,135.1,7300.0,134.8462,134.8462,134.5471,134.7365,7300.0
2012-07-30 15:40:00,135.13,135.32,134.9,134.9,32900.0,134.7665,134.956,134.5371,134.5371,32900.0
2012-07-30 15:45:00,134.97,135.6,134.91,135.38,25700.0,134.6069,135.2352,134.5471,135.0158,25700.0
2012-07-30 15:50:00,135.47,135.51,135.2,135.36,20100.0,135.1055,135.1454,134.8363,134.9958,20100.0
2012-07-30 15:55:00,135.44,135.48,135.12,135.41,27100.0,135.0756,135.1155,134.7565,135.0457,27100.0
2012-07-31 09:30:00,134.03,134.4,133.0,133.6,28500.0,133.6694,134.0384,132.6422,133.2406,28500.0
2012-07-31 09:35:00,133.82,135.43,133.65,135.22,10700.0,133.46,135.0657,133.2904,134.8562,10700.0
2012-07-31 09:40:00,135.24,136.31,135.14,135.96,10900.0,134.8762,135.9433,134.7764,135.5942,10900.0
2012-07-31 09:45:00,135.95,136.31,135.83,135.98,6600.0,135.5843,135.9433,135.4646,135.6142,6600.0
2012-07-31 09:50:00,136.0,136.11,135.81,136.06,4300.0,135.6341,135.7438,135.4446,135.694,4300.0
2012-07-31 09:55:00,135.96,136.17,135.41,136.17,11200.0,135.5942,135.8037,135.0457,135.8037,11200.0
2012-07-31 10:00:00,136.17,136.2,135.31,135.35,21800.0,135.8037,135.8336,134.946,134.9859,21800.0
2012-07-31 10:05:00,135.51,135.51,135.08,135.29,6000.0,135.1454,135.1454,134.7166,134.926,6000.0
2012-07-31 10:10:00,135.38,135.46,134.85,135.0,6700.0,135.0158,135.0956,134.4872,134.6368,6700.0
2012-07-31 10:15:00,135.09,135.22,134.85,135.16,5400.0,134.7266,134.8562,134.4872,134.7964,5400.0
2012-07-31 10:20:00,135.11,135.23,134.86,135.05,10300.0,134.7465,134.8662,134.4972,134.6867,10300.0
2012-07-31 10:25:00,135.07,135.09,134.67,134.73,3100.0,134.7066,134.7266,134.3077,134.3675,3100.0
2012-07-31 10:30:00,134.94,134.94,134.45,134.7,5200.0,134.577,134.577,134.0883,134.3376,5200.0
2012-07-31 10:35:00,134.59,134.89,134.36,134.77,9900.0,134.2279,134.5271,133.9985,134.4074,9900.0
2012-07-31 10:40:00,134.78,134.78,134.48,134.73,10700.0,134.4174,134.4174,134.1182,134.3675,10700.0
2012-07-31 10:45:00,134.75,134.98,134.69,134.79,5200.0,134.3875,134.6169,134.3276,134.4274,5200.0
2012-07-31 10:50:00,134.99,135.04,134.8,135.01,1800.0,134.6268,134.6767,134.4374,134.6468,1800.0
2012-07-31 10:55:00,134.94,135.01,134.47,134.73,11700.0,134.577,134.6468,134.1082,134.3675,11700.0
2012-07-31 11:00:00,134.72,134.8,134.57,134.57,2000.0,134.3576,134.4374,134.208,134.208,2000.0
2012-07-31 11:05:00,134.55,134.83,134.54,134.83,3200.0,134.188,134.4673,134.1781,134.4673,3200.0
2012-07-31 11:10:00,135.07,135.4,135.07,135.4,2300.0,134.7066,135.0357,134.7066,135.0357,2300.0
2012-07-31 11:15:00,135.3,135.33,135.16,135.16,1300.0,134.936,134.9659,134.7964,134.7964,1300.0
2012-07-31 11:20:00,135.17,135.25,135.17,135.19,700.0,134.8064,134.8861,134.8064,134.8263,700.0
2012-07-31 11:25:00,135.24,135.24,135.01,135.01,1200.0,134.8762,134.8762,134.6468,134.6468,1200.0
2012-07-31 11:30:00,135.09,135.42,135.09,135.32,3300.0,134.7266,135.0557,134.7266,134.956,3300.0
2012-07-31 11:35:00,135.39,135.5,135.17,135.5,3900.0,135.0258,135.1355,134.8064,135.1355,3900.0
2012-07-31 11:40:00,135.52,135.52,135.4,135.4,1300.0,135.1554,135.1554,135.0357,135.0357,1300.0
2012-07-31 11:45:00,135.4,135.62,135.35,135.35,6300.0,135.0357,135.2551,134.9859,134.9859,6300.0
2012-07-31 11:50:00,135.45,135.45,135.13,135.3,3000.0,135.0856,135.0856,134.7665,134.936,3000.0
2012-07-31 11:55:00,135.31,135.44,135.25,135.29,2200.0,134.946,135.0756,134.8861,134.926,2200.0
2012-07-31 12:00:00,135.29,135.34,134.9,135.01,5700.0,134.926,134.9759,134.5371,134.6468,5700.0
2012-07-31 12:05:00,134.95,135.15,134.95,135.04,1000.0,134.5869,134.7864,134.5869,134.6767,1000.0
2012-07-31 12:10:00,135.01,135.12,134.78,134.9,3000.0,134.6468,134.7565,134.4174,134.5371,3000.0
2012-07-31 12:15:00,134.88,135.48,134.88,135.31,2800.0,134.5171,135.1155,134.5171,134.946,2800.0
2012-07-31 12:20:00,135.27,135.44,135.27,135.35,1000.0,134.9061,135.0756,134.9061,134.9859,1000.0
2012-07-31 12:25:00,135.47,135.47,135.35,135.35,2200.0,135.1055,135.1055,134.9859,134.9859,2200.0
2012-07-31 12:30:00,135.4,135.64,135.31,135.54,5500.0,135.0357,135.2751,134.946,135.1754,5500.0
2012-07-31 12:35:00,135.64,135.82,135.64,135.71,2500.0,135.2751,135.4546,135.2751,135.3449,2500.0
2012-07-31 12:40:00,135.71,135.91,135.65,135.67,4400.0,135.3449,135.5444,135.2851,135.305,4400.0
2012-07-31 12:45:00,135.63,135.65,135.27,135.27,1600.0,135.2651,135.2851,134.9061,134.9061,1600.0
2012-07-31 12:50:00,135.31,135.51,135.28,135.45,10100.0,134.946,135.1454,134.9161,135.0856,10100.0
2012-07-31 12:55:00,135.48,135.54,135.19,135.19,55200.0,135.1155,135.1754,134.8263,134.8263,55200.0
2012-07-31 13:00:00,135.2,135.23,134.89,134.89,2500.0,134.8363,134.8662,134.5271,134.5271,2500.0
2012-07-31 13:05:00,135.07,135.12,135.0,135.01,2100.0,134.7066,134.7565,134.6368,134.6468,2100.0
2012-07-31 13:10:00,134.91,135.15,134.91,134.99,2800.0,134.5471,134.7864,134.5471,134.6268,2800.0
2012-07-31 13:15:00,134.95,135.03,134.81,134.94,2100.0,134.5869,134.6667,134.4473,134.577,2100.0
2012-07-31 13:20:00,134.96,134.99,134.95,134.95,400.0,134.5969,134.6268,134.5869,134.5869,400.0
2012-07-31 13:25:00,134.89,135.18,134.88,135.18,5900.0,134.5271,134.8163,134.5171,134.8163,5900.0
2012-07-31 13:30:00,135.21,135.33,134.83,134.85,9300.0,134.8462,134.9659,134.4673,134.4872,9300.0
2012-07-31 13:35:00,134.86,134.88,134.8,134.88,3600.0,134.4972,134.5171,134.4374,134.5171,3600.0
2012-07-31 13:40:00,134.88,134.93,134.8,134.84,7300.0,134.5171,134.567,134.4374,134.4772,7300.0
2012-07-31 13:45:00,134.87,134.94,134.77,134.86,4700.0,134.5072,134.577,134.4074,134.4972,4700.0
2012-07-31 13:50:00,134.92,134.99,134.87,134.9,4100.0,134.557,134.6268,134.5072,134.5371,4100.0
2012-07-31 13:55:00,134.88,135.08,134.84,135.06,5700.0,134.5171,134.7166,134.4772,134.6967,5700.0
2012-07-31 14:00:00,134.97,135.07,134.85,134.94,2900.0,134.6069,134.7066,134.4872,134.577,2900.0
2012-07-31 14:05:00,134.9,134.95,134.73,134.78,5300.0,134.5371,134.5869,134.3675,134.4174,5300.0
2012-07-31 14:10:00,134.82,134.96,134.8,134.84,2700.0,134.4573,134.5969,134.4374,134.4772,2700.0
2012-07-31 14:15:00,134.89,134.94,134.82,134.93,6400.0,134.5271,134.577,134.4573,134.567,6400.0
2012-07-31 14:20:00,134.86,135.04,134.8,135.01,3100.0,134.4972,134.6767,134.4374,134.6468,3100.0
2012-07-31 14:25:00,134.93,135.18,134.93,135.0,3900.0,134.567,134.8163,134.567,134.6368,3900.0
2012-07-31 14:30:00,135.05,135.17,134.94,134.94,3200.0,134.6867,134.8064,134.577,134.577,3200.0
2012-07-31 14:35:00,135.0,135.25,134.85,135.07,2200.0,134.6368,134.8861,134.4872,134.7066,2200.0
2012-07-31 14:40:00,134.99,135.03,134.96,134.97,1100.0,134.6268,134.6667,134.5969,134.6069,1100.0
2012-07-31 14:45:00,134.98,135.25,134.9,134.93,2800.0,134.6169,134.8861,134.5371,134.567,2800.0
2012-07-31 14:50:00,135.04,135.29,135.02,135.19,4900.0,134.6767,134.926,134.6568,134.8263,4900.0
2012-07-31 14:55:00,135.22,135.22,134.93,134.99,6000.0,134.8562,134.8562,134.567,134.6268,6000.0
2012-07-31 15:00:00,135.05,135.1,134.8,134.8,2900.0,134.6867,134.7365,134.4374,134.4374,2900.0
2012-07-31 15:05:00,134.81,134.82,134.65,134.77,6400.0,134.4473,134.4573,134.2878,134.4074,6400.0
2012-07-31 15:10:00,134.76,134.8,134.5,134.53,11600.0,134.3975,134.4374,134.1382,134.1681,11600.0
2012-07-31 15:15:00,134.55,134.7,134.5,134.61,3600.0,134.188,134.3376,134.1382,134.2479,3600.0
2012-07-31 15:20:00,134.56,134.57,134.21,134.22,7900.0,134.198,134.208,133.8489,133.8589,7900.0
2012-07-31 15:25:00,134.21,134.36,134.05,134.07,5000.0,133.8489,133.9985,133.6894,133.7093,5000.0
2012-07-31 15:30:00,134.13,134.24,134.0,134.06,27000.0,133.7692,133.8789,133.6395,133.6993,27000.0
2012-07-31 15:35:00,134.04,134.19,134.0,134.07,5700.0,133.6794,133.829,133.6395,133.7093,5700.0
2012-07-31 15:40:00,134.02,134.18,133.8,134.14,11400.0,133.6595,133.819,133.44,133.7791,11400.0
2012-07-31 15:45:00,134.07,134.24,133.88,134.22,6800.0,133.7093,133.8789,133.5198,133.8589,6800.0
2012-07-31 15:50:00,134.28,134.91,134.22,134.36,41800.0,133.9188,134.5471,133.8589,133.9985,41800.0
2012-07-31 15:55:00,134.42,134.87,134.19,134.65,47200.0,134.0584,134.5072,133.829,134.2878,47200.0
2012-08-01 09:30:00,136.3,137.47,135.14,136.52,17600.0,135.9333,137.1002,134.7764,136.1527,17600.0
2012-08-01 09:35:00,136.32,136.58,135.99,136.04,7800.0,135.9533,136.2126,135.6242,135.674,7800.0
2012-08-01 09:40:00,136.22,136.46,135.81,136.1,7400.0,135.8535,136.0929,135.4446,135.7339,7400.0
2012-08-01 09:45:00,136.14,136.49,136.14,136.32,4300.0,135.7737,136.1228,135.7737,135.9533,4300.0
2012-08-01 09:50:00,136.33,136.55,136.28,136.55,26400.0,135.9632,136.1826,135.9134,136.1826,26400.0
2012-08-01 09:55:00,136.52,136.7,136.24,136.7,2500.0,136.1527,136.3322,135.8735,136.3322,2500.0
2012-08-01 10:00:00,136.34,136.43,136.09,136.24,6200.0,135.9732,136.063,135.7239,135.8735,6200.0
2012-08-01 10:05:00,136.25,136.34,135.94,136.01,7500.0,135.8835,135.9732,135.5743,135.6441,7500.0
2012-08-01 10:10:00,136.09,136.3,136.04,136.14,6200.0,135.7239,135.9333,135.674,135.7737,6200.0
2012-08-01 10:15:00,136.15,136.7,136.15,136.61,8000.0,135.7837,136.3322,135.7837,136.2425,8000.0
2012-08-01 10:20:00,136.64,136.82,136.49,136.74,6300.0,136.2724,136.4519,136.1228,136.3721,6300.0
2012-08-01 10:25:00,136.75,136.77,136.52,136.69,3400.0,136.3821,136.4021,136.1527,136.3223,3400.0
2012-08-01 10:30:00,136.66,137.08,136.57,137.05,6400.0,136.2923,136.7112,136.2026,136.6813,6400.0
2012-08-01 10:35:00,137.04,137.71,137.04,137.64,16000.0,136.6713,137.3395,136.6713,137.2697,16000.0
2012-08-01 10:40:00,137.31,137.41,137.19,137.41,4700.0,136.9406,137.0403,136.8209,137.0403,4700.0
2012-08-01 10:45:00,137.4,137.99,137.4,137.95,9600.0,137.0304,137.6188,137.0304,137.5789,9600.0
2012-08-01 10:50:00,137.93,137.93,137.59,137.92,4300.0,137.5589,137.5589,137.2198,137.549,4300.0
2012-08-01 10:55:00,137.82,138.25,137.8,137.94,12500.0,137.4492,137.8781,137.4293,137.5689,12500.0
2012-08-01 11:00:00,137.94,138.0,137.62,137.85,24900.0,137.5689,137.6287,137.2498,137.4791,24900.0
2012-08-01 11:05:00,137.87,137.89,137.2,137.29,4600.0,137.4991,137.519,136.8309,136.9207,4600.0
2012-08-01 11:10:00,137.39,137.75,137.3,137.5,11000.0,137.0204,137.3794,136.9306,137.1301,11000.0
2012-08-01 11:15:00,137.43,137.49,137.29,137.48,1400.0,137.0603,137.1201,136.9207,137.1101,1400.0
2012-08-01 11:20:00,137.46,137.62,137.34,137.45,3100.0,137.0902,137.2498,136.9705,137.0802,3100.0
2012-08-01 11:25:00,137.42,137.64,137.2,137.3,4300.0,137.0503,137.2697,136.8309,136.9306,4300.0
2012-08-01 11:30:00,137.3,137.35,136.85,136.98,6900.0,136.9306,136.9805,136.4818,136.6115,6900.0
2012-08-01 11:35:00,136.97,137.24,136.87,137.0,9200.0,136.6015,136.8708,136.5018,136.6314,9200.0
2012-08-01 11:40:00,137.09,137.09,136.83,136.93,6200.0,136.7212,136.7212,136.4619,136.5616,6200.0
2012-08-01 11:45:00,136.85,137.09,136.76,136.92,29100.0,136.4818,136.7212,136.3921,136.5516,29100.0
2012-08-01 11:50:00,136.99,137.04,136.15,136.16,6800.0,136.6215,136.6713,135.7837,135.7937,6800.0
2012-08-01 11:55:00,136.17,136.17,135.76,135.78,12800.0,135.8037,135.8037,135.3948,135.4147,12800.0
2012-08-01 12:00:00,135.78,135.86,135.45,135.62,12100.0,135.4147,135.4945,135.0856,135.2551,12100.0
2012-08-01 12:05:00,135.63,136.02,135.37,135.54,13300.0,135.2651,135.6541,135.0058,135.1754,13300.0
2012-08-01 12:10:00,135.56,135.72,135.4,135.61,8100.0,135.1953,135.3549,135.0357,135.2452,8100.0
2012-08-01 12:15:00,135.6,135.71,135.42,135.6,8100.0,135.2352,135.3449,135.0557,135.2352,8100.0
2012-08-01 12:20:00,135.57,135.89,135.43,135.57,5400.0,135.2053,135.5244,135.0657,135.2053,5400.0
2012-08-01 12:25:00,135.7,136.03,135.54,136.03,6500.0,135.3349,135.664,135.1754,135.664,6500.0
2012-08-01 12:30:00,135.95,135.99,135.78,135.78,5600.0,135.5843,135.6242,135.4147,135.4147,5600.0
2012-08-01 12:35:00,135.84,136.01,135.69,136.01,5700.0,135.4746,135.6441,135.325,135.6441,5700.0
2012-08-01 12:40:00,135.98,136.06,135.85,135.85,4100.0,135.6142,135.694,135.4845,135.4845,4100.0
2012-08-01 12:45:00,136.0,136.01,135.84,135.97,8800.0,135.6341,135.6441,135.4746,135.6042,8800.0
2012-08-01 12:50:00,136.0,136.06,135.78,135.92,4600.0,135.6341,135.694,135.4147,135.5543,4600.0
2012-08-01 12:55:00,135.99,136.07,135.9,136.0,700.0,135.6242,135.7039,135.5344,135.6341,700.0
2012-08-01 13:00:00,136.08,136.6,135.99,136.39,8500.0,135.7139,136.2325,135.6242,136.0231,8500.0
2012-08-01 13:05:00,136.43,136.46,136.33,136.33,2000.0,136.063,136.0929,135.9632,135.9632,2000.0
2012-08-01 13:10:00,136.42,136.61,136.22,136.54,6800.0,136.053,136.2425,135.8535,136.1727,6800.0
2012-08-01 13:15:00,136.53,136.61,136.3,136.52,2800.0,136.1627,136.2425,135.9333,136.1527,2800.0
2012-08-01 13:20:00,136.42,136.61,136.38,136.49,3300.0,136.053,136.2425,136.0131,136.1228,3300.0
2012-08-01 13:25:00,136.56,136.61,136.29,136.37,5500.0,136.1926,136.2425,135.9233,136.0031,5500.0
2012-08-01 13:30:00,136.32,136.57,136.27,136.49,3500.0,135.9533,136.2026,135.9034,136.1228,3500.0
2012-08-01 13:35:00,136.52,136.71,136.5,136.71,2300.0,136.1527,136.3422,136.1328,136.3422,2300.0
2012-08-01 13:40:00,136.6,136.69,136.3,136.55,2700.0,136.2325,136.3223,135.9333,136.1826,2700.0
2012-08-01 13:45:00,136.63,136.7,136.45,136.45,1300.0,136.2624,136.3322,136.0829,136.0829,1300.0
2012-08-01 13:50:00,136.48,136.71,136.45,136.5,3800.0,136.1128,136.3422,136.0829,136.1328,3800.0
2012-08-01 13:55:00,136.58,136.61,136.21,136.32,9500.0,136.2126,136.2425,135.8436,135.9533,9500.0
2012-08-01 14:00:00,136.19,136.35,135.98,136.17,9800.0,135.8236,135.9832,135.6142,135.8037,9800.0
2012-08-01 14:05:00,136.18,136.35,135.95,136.14,20900.0,135.8136,135.9832,135.5843,135.7737,20900.0
2012-08-01 14:10:00,136.19,136.27,135.74,135.98,18200.0,135.8236,135.9034,135.3748,135.6142,18200.0
2012-08-01 14:15:00,135.98,136.25,135.82,135.89,12400.0,135.6142,135.8835,135.4546,135.5244,12400.0
2012-08-01 14:20:00,135.99,136.33,135.92,136.28,13800.0,135.6242,135.9632,135.5543,135.9134,13800.0
2012-08-01 14:25:00,136.28,136.44,136.0,136.37,25000.0,135.9134,136.0729,135.6341,136.0031,25000.0
2012-08-01 14:30:00,136.3,136.3,135.84,136.16,19700.0,135.9333,135.9333,135.4746,135.7937,19700.0
2012-08-01 14:35:00,136.21,136.3,135.78,135.78,14200.0,135.8436,135.9333,135.4147,135.4147,14200.0
2012-08-01 14:40:00,135.9,136.15,135.79,135.94,5900.0,135.5344,135.7837,135.4247,135.5743,5900.0
2012-08-01 14:45:00,135.79,135.95,135.55,135.58,13800.0,135.4247,135.5843,135.1853,135.2153,13800.0
2012-08-01 14:50:00,135.57,135.67,135.39,135.53,7900.0,135.2053,135.305,135.0258,135.1654,7900.0
2012-08-01 14:55:00,135.42,135.55,134.77,134.77,10600.0,135.0557,135.1853,134.4074,134.4074,10600.0
2012-08-01 15:00:00,134.89,134.9,134.18,134.18,6100.0,134.5271,134.5371,133.819,133.819,6100.0
2012-08-01 15:05:00,134.14,134.27,134.02,134.05,13500.0,133.7791,133.9088,133.6595,133.6894,13500.0
2012-08-01 15:10:00,134.02,134.18,133.77,133.91,10000.0,133.6595,133.819,133.4101,133.5497,10000.0
2012-08-01 15:15:00,134.17,134.17,133.6,133.8,5400.0,133.809,133.809,133.2406,133.44,5400.0
2012-08-01 15:20:00,133.89,134.22,133.8,133.91,9900.0,133.5298,133.8589,133.44,133.5497,9900.0
2012-08-01 15:25:00,133.99,134.57,133.86,134.45,5000.0,133.6295,134.208,133.4999,134.0883,5000.0
2012-08-01 15:30:00,134.52,135.08,134.41,134.84,6500.0,134.1581,134.7166,134.0484,134.4772,6500.0
2012-08-01 15:35:00,134.68,134.73,134.32,134.32,4400.0,134.3177,134.3675,133.9586,133.9586,4400.0
2012-08-01 15:40:00,134.5,134.79,134.45,134.5,3100.0,134.1382,134.4274,134.0883,134.1382,3100.0
2012-08-01 15:45:00,134.33,134.7,134.26,134.4,3900.0,133.9686,134.3376,133.8988,134.0384,3900.0
2012-08-01 15:50:00,134.51,134.6,134.3,134.4,5300.0,134.1481,134.2379,133.9387,134.0384,5300.0
2012-08-01 15:55:00,134.31,134.39,133.91,134.03,20000.0,133.9487,134.0285,133.5497,133.6694,20000.0
2012-08-02 09:30:00,133.34,133.34,131.24,132.06,16500.0,132.9813,132.9813,130.8869,131.7047,16500.0
2012-08-02 09:35:00,132.19,133.23,131.79,133.23,20400.0,131.8344,132.8716,131.4354,132.8716,20400.0
2012-08-02 09:40:00,132.98,133.25,132.9,133.25,3800.0,132.6222,132.8915,132.5425,132.8915,3800.0
2012-08-02 09:45:00,133.08,133.83,133.08,133.81,8400.0,132.722,133.47,132.722,133.45,8400.0
2012-08-02 09:50:00,133.81,134.19,133.8,133.98,9700.0,133.45,133.829,133.44,133.6196,9700.0
2012-08-02 09:55:00,133.94,134.47,133.76,134.43,4400.0,133.5797,134.1082,133.4001,134.0683,4400.0
2012-08-02 10:00:00,134.3,134.4,133.96,134.32,6500.0,133.9387,134.0384,133.5996,133.9586,6500.0
2012-08-02 10:05:00,134.24,135.09,134.24,134.77,13400.0,133.8789,134.7266,133.8789,134.4074,13400.0
2012-08-02 10:10:00,135.04,135.05,134.61,134.78,4300.0,134.6767,134.6867,134.2479,134.4174,4300.0
2012-08-02 10:15:00,134.91,135.24,134.82,135.24,7700.0,134.5471,134.8762,134.4573,134.8762,7700.0
2012-08-02 10:20:00,135.31,135.31,134.78,134.96,8200.0,134.946,134.946,134.4174,134.5969,8200.0
2012-08-02 10:25:00,134.99,135.41,134.82,135.17,15800.0,134.6268,135.0457,134.4573,134.8064,15800.0
2012-08-02 10:30:00,135.06,136.15,134.99,136.1,10000.0,134.6967,135.7837,134.6268,135.7339,10000.0
2012-08-02 10:35:00,135.96,136.33,135.96,136.26,6500.0,135.5942,135.9632,135.5942,135.8934,6500.0
2012-08-02 10:40:00,136.2,136.26,135.81,136.06,3600.0,135.8336,135.8934,135.4446,135.694,3600.0
2012-08-02 10:45:00,135.91,136.24,135.91,136.24,2500.0,135.5444,135.8735,135.5444,135.8735,2500.0
2012-08-02 10:50:00,136.24,136.25,136.0,136.0,2800.0,135.8735,135.8835,135.6341,135.6341,2800.0
2012-08-02 10:55:00,135.96,136.05,135.77,135.93,5000.0,135.5942,135.684,135.4047,135.5643,5000.0
2012-08-02 11:00:00,135.8,136.24,135.64,135.8,4100.0,135.4347,135.8735,135.2751,135.4347,4100.0
2012-08-02 11:05:00,135.69,135.69,135.39,135.39,2500.0,135.325,135.325,135.0258,135.0258,2500.0
2012-08-02 11:10:00,135.39,135.63,135.27,135.55,3300.0,135.0258,135.2651,134.9061,135.1853,3300.0
2012-08-02 11:15:00,135.46,135.89,135.4,135.89,3700.0,135.0956,135.5244,135.0357,135.5244,3700.0
2012-08-02 11:20:00,135.77,135.77,135.49,135.71,2100.0,135.4047,135.4047,135.1255,135.3449,2100.0
2012-08-02 11:25:00,135.56,135.99,135.43,135.99,1900.0,135.1953,135.6242,135.0657,135.6242,1900.0
2012-08-02 11:30:00,135.89,135.89,135.67,135.85,6800.0,135.5244,135.5244,135.305,135.4845,6800.0
2012-08-02 11:35:00,135.76,135.85,135.32,135.42,5900.0,135.3948,135.4845,134.956,135.0557,5900.0
2012-08-02 11:40:00,135.45,135.45,135.19,135.29,4300.0,135.0856,135.0856,134.8263,134.926,4300.0
2012-08-02 11:45:00,135.28,135.3,134.89,135.1,3700.0,134.9161,134.936,134.5271,134.7365,3700.0
2012-08-02 11:50:00,135.19,135.19,134.6,134.62,2700.0,134.8263,134.8263,134.2379,134.2578,2700.0
2012-08-02 11:55:00,134.7,135.0,134.45,135.0,4500.0,134.3376,134.6368,134.0883,134.6368,4500.0
2012-08-02 12:00:00,135.0,135.17,134.93,135.06,8700.0,134.6368,134.8064,134.567,134.6967,8700.0
2012-08-02 12:05:00,135.02,135.12,134.88,135.1,4900.0,134.6568,134.7565,134.5171,134.7365,4900.0
2012-08-02 12:10:00,135.1,135.4,135.08,135.25,3800.0,134.7365,135.0357,134.7166,134.8861,3800.0
2012-08-02 12:15:00,135.19,135.27,134.91,135.06,6900.0,134.8263,134.9061,134.5471,134.6967,6900.0
2012-08-02 12:20:00,135.01,135.3,134.99,135.05,3900.0,134.6468,134.936,134.6268,134.6867,3900.0
2012-08-02 12:25:00,135.0,135.22,134.96,135.1,4600.0,134.6368,134.8562,134.5969,134.7365,4600.0
2012-08-02 12:30:00,135.03,135.09,134.74,134.94,14500.0,134.6667,134.7266,134.3775,134.577,14500.0
2012-08-02 12:35:00,134.94,135.45,134.66,135.45,12500.0,134.577,135.0856,134.2977,135.0856,12500.0
2012-08-02 12:40:00,135.45,135.45,135.24,135.45,2400.0,135.0856,135.0856,134.8762,135.0856,2400.0
2012-08-02 12:45:00,135.39,135.39,135.14,135.26,1700.0,135.0258,135.0258,134.7764,134.8961,1700.0
2012-08-02 12:50:00,135.21,135.31,135.12,135.21,4500.0,134.8462,134.946,134.7565,134.8462,4500.0
2012-08-02 12:55:00,135.19,135.61,135.13,135.6,4800.0,134.8263,135.2452,134.7665,135.2352,4800.0
2012-08-02 13:00:00,135.43,135.81,135.37,135.81,3000.0,135.0657,135.4446,135.0058,135.4446,3000.0
2012-08-02 13:05:00,135.81,136.0,135.74,135.99,3500.0,135.4446,135.6341,135.3748,135.6242,3500.0
2012-08-02 13:10:00,135.99,136.19,135.99,136.12,2200.0,135.6242,135.8236,135.6242,135.7538,2200.0
2012-08-02 13:15:00,136.0,136.28,136.0,136.28,5400.0,135.6341,135.9134,135.6341,135.9134,5400.0
2012-08-02 13:20:00,136.24,136.31,136.0,136.0,5700.0,135.8735,135.9433,135.6341,135.6341,5700.0
2012-08-02 13:25:00,136.09,136.24,136.02,136.02,2500.0,135.7239,135.8735,135.6541,135.6541,2500.0
2012-08-02 13:30:00,136.06,136.19,135.91,136.11,4700.0,135.694,135.8236,135.5444,135.7438,4700.0
2012-08-02 13:35:00,136.03,136.03,135.69,135.75,1500.0,135.664,135.664,135.325,135.3848,1500.0
2012-08-02 13:40:00,135.77,136.0,135.6,135.96,5300.0,135.4047,135.6341,135.2352,135.5942,5300.0
2012-08-02 13:45:00,135.9,135.94,135.76,135.89,5900.0,135.5344,135.5743,135.3948,135.5244,5900.0
2012-08-02 13:50:00,135.75,136.02,135.65,135.77,2900.0,135.3848,135.6541,135.2851,135.4047,2900.0
2012-08-02 13:55:00,135.81,135.91,135.34,135.42,3500.0,135.4446,135.5444,134.9759,135.0557,3500.0
2012-08-02 14:00:00,135.36,135.78,135.28,135.75,15300.0,134.9958,135.4147,134.9161,135.3848,15300.0
2012-08-02 14:05:00,135.68,135.74,135.58,135.6,1500.0,135.315,135.3748,135.2153,135.2352,1500.0
2012-08-02 14:10:00,135.65,135.69,135.47,135.53,4300.0,135.2851,135.325,135.1055,135.1654,4300.0
2012-08-02 14:15:00,135.52,135.85,135.45,135.85,7700.0,135.1554,135.4845,135.0856,135.4845,7700.0
2012-08-02 14:20:00,135.83,136.7,135.83,135.9,16400.0,135.4646,136.3322,135.4646,135.5344,16400.0
2012-08-02 14:25:00,135.95,136.03,135.77,135.85,3300.0,135.5843,135.664,135.4047,135.4845,3300.0
2012-08-02 14:30:00,135.87,136.1,135.84,135.94,2400.0,135.5045,135.7339,135.4746,135.5743,2400.0
2012-08-02 14:35:00,136.01,136.24,135.9,136.07,3800.0,135.6441,135.8735,135.5344,135.7039,3800.0
2012-08-02 14:40:00,136.16,136.18,135.88,136.01,4100.0,135.7937,135.8136,135.5144,135.6441,4100.0
2012-08-02 14:45:00,136.02,136.18,135.76,135.83,4100.0,135.6541,135.8136,135.3948,135.4646,4100.0
2012-08-02 14:50:00,135.83,135.87,135.67,135.78,3400.0,135.4646,135.5045,135.305,135.4147,3400.0
2012-08-02 14:55:00,135.78,135.84,135.61,135.62,3100.0,135.4147,135.4746,135.2452,135.2551,3100.0
2012-08-02 15:00:00,135.69,135.94,135.61,135.91,5600.0,135.325,135.5743,135.2452,135.5444,5600.0
2012-08-02 15:05:00,135.91,135.98,135.69,135.9,9700.0,135.5444,135.6142,135.325,135.5344,9700.0
2012-08-02 15:10:00,135.87,135.87,135.27,135.27,5600.0,135.5045,135.5045,134.9061,134.9061,5600.0
2012-08-02 15:15:00,135.28,135.65,135.0,135.52,9500.0,134.9161,135.2851,134.6368,135.1554,9500.0
2012-08-02 15:20:00,135.54,135.86,135.48,135.73,6100.0,135.1754,135.4945,135.1155,135.3649,6100.0
2012-08-02 15:25:00,135.78,136.01,135.68,135.76,4700.0,135.4147,135.6441,135.315,135.3948,4700.0
2012-08-02 15:30:00,135.82,135.96,135.74,135.96,6700.0,135.4546,135.5942,135.3748,135.5942,6700.0
2012-08-02 15:35:00,135.94,136.13,135.72,136.0,7200.0,135.5743,135.7638,135.3549,135.6341,7200.0
2012-08-02 15:40:00,135.97,136.0,135.6,135.71,15200.0,135.6042,135.6341,135.2352,135.3449,15200.0
2012-08-02 15:45:00,135.67,135.77,135.55,135.68,11000.0,135.305,135.4047,135.1853,135.315,11000.0
2012-08-02 15:50:00,135.74,136.26,135.74,136.14,22300.0,135.3748,135.8934,135.3748,135.7737,22300.0
2012-08-02 15:55:00,136.18,136.54,136.07,136.54,35800.0,135.8136,136.1727,135.7039,136.1727,35800.0
2012-08-03 09:30:00,138.93,140.0,138.77,139.19,19800.0,138.5562,139.6234,138.3967,138.8155,19800.0
2012-08-03 09:35:00,138.89,138.94,137.87,138.94,5200.0,138.5163,138.5662,137.4991,138.5662,5200.0
2012-08-03 09:40:00,138.93,139.41,138.86,139.0,8000.0,138.5562,139.0349,138.4864,138.6261,8000.0
2012-08-03 09:45:00,139.27,139.7,138.85,139.65,13000.0,138.8953,139.3242,138.4765,139.2743,13000.0
2012-08-03 09:50:00,139.59,139.8,139.3,139.53,25100.0,139.2145,139.4239,138.9252,139.1546,25100.0
2012-08-03 09:55:00,139.51,139.95,139.51,139.72,11400.0,139.1347,139.5735,139.1347,139.3441,11400.0
2012-08-03 10:00:00,139.91,140.75,139.8,140.74,19200.0,139.5336,140.3713,139.4239,140.3614,19200.0
2012-08-03 10:05:00,140.68,141.18,140.37,140.95,22200.0,140.3015,140.8002,139.9924,140.5708,22200.0
2012-08-03 10:10:00,141.0,141.17,140.55,141.1,7800.0,140.6207,140.7902,140.1719,140.7204,7800.0
2012-08-03 10:15:00,141.11,141.15,140.68,140.74,4600.0,140.7304,140.7703,140.3015,140.3614,4600.0
2012-08-03 10:20:00,140.57,140.81,140.34,140.35,10200.0,140.1918,140.4312,139.9624,139.9724,10200.0
2012-08-03 10:25:00,140.34,140.53,139.91,140.53,20900.0,139.9624,140.1519,139.5336,140.1519,20900.0
2012-08-03 10:30:00,140.65,140.74,140.36,140.62,8600.0,140.2716,140.3614,139.9824,140.2417,8600.0
2012-08-03 10:35:00,140.75,140.75,139.64,139.64,7800.0,140.3713,140.3713,139.2643,139.2643,7800.0
2012-08-03 10:40:00,139.78,140.1,139.77,140.02,4800.0,139.404,139.7231,139.394,139.6433,4800.0
2012-08-03 10:45:00,140.08,140.08,139.84,139.97,2000.0,139.7031,139.7031,139.4638,139.5934,2000.0
2012-08-03 10:50:00,139.84,140.0,139.37,139.82,5400.0,139.4638,139.6234,138.9951,139.4438,5400.0
2012-08-03 10:55:00,139.87,139.92,139.4,139.4,8200.0,139.4937,139.5436,139.025,139.025,8200.0
2012-08-03 11:00:00,139.29,139.76,139.11,139.31,11900.0,138.9153,139.384,138.7358,138.9352,11900.0
2012-08-03 11:05:00,139.36,139.81,139.3,139.54,12000.0,138.9851,139.4339,138.9252,139.1646,12000.0
2012-08-03 11:10:00,139.54,139.85,139.52,139.69,7400.0,139.1646,139.4738,139.1447,139.3142,7400.0
2012-08-03 11:15:00,139.82,139.87,139.44,139.44,1700.0,139.4438,139.4937,139.0649,139.0649,1700.0
2012-08-03 11:20:00,139.45,139.47,139.06,139.06,2900.0,139.0748,139.0948,138.6859,138.6859,2900.0
2012-08-03 11:25:00,139.24,139.26,139.1,139.17,1100.0,138.8654,138.8854,138.7258,138.7956,1100.0
2012-08-03 11:30:00,139.09,139.2,139.0,139.19,3300.0,138.7158,138.8255,138.6261,138.8155,3300.0
2012-08-03 11:35:00,139.07,139.07,138.79,139.01,3000.0,138.6959,138.6959,138.4166,138.636,3000.0
2012-08-03 11:40:00,139.04,139.04,138.85,138.85,2900.0,138.6659,138.6659,138.4765,138.4765,2900.0
2012-08-03 11:45:00,138.98,140.17,138.98,139.8,34600.0,138.6061,139.7929,138.6061,139.4239,34600.0
2012-08-03 11:50:00,139.55,139.79,138.19,138.45,17500.0,139.1746,139.4139,137.8182,138.0775,17500.0
2012-08-03 11:55:00,138.46,138.73,138.46,138.62,2600.0,138.0875,138.3568,138.0875,138.2471,2600.0
2012-08-03 12:00:00,138.54,138.71,138.21,138.39,10300.0,138.1673,138.3368,137.8382,138.0177,10300.0
2012-08-03 12:05:00,138.39,138.51,138.24,138.4,2200.0,138.0177,138.1374,137.8681,138.0277,2200.0
2012-08-03 12:10:00,138.42,138.44,138.15,138.38,2100.0,138.0476,138.0676,137.7783,138.0077,2100.0
2012-08-03 12:15:00,138.3,138.38,138.29,138.33,1100.0,137.9279,138.0077,137.918,137.9579,1100.0
2012-08-03 12:20:00,138.24,138.34,138.08,138.21,2100.0,137.8681,137.9678,137.7085,137.8382,2100.0
2012-08-03 12:25:00,138.21,138.29,138.21,138.29,1400.0,137.8382,137.918,137.8382,137.918,1400.0
2012-08-03 12:30:00,138.27,138.27,137.21,137.56,10900.0,137.898,137.898,136.8409,137.1899,10900.0
2012-08-03 12:35:00,137.65,137.65,137.12,137.37,2800.0,137.2797,137.2797,136.7511,137.0004,2800.0
2012-08-03 12:40:00,137.37,137.4,137.2,137.31,10400.0,137.0004,137.0304,136.8309,136.9406,10400.0
2012-08-03 12:45:00,137.38,137.65,137.36,137.65,4400.0,137.0104,137.2797,136.9905,137.2797,4400.0
2012-08-03 12:50:00,137.64,138.05,137.64,138.05,2100.0,137.2697,137.6786,137.2697,137.6786,2100.0
2012-08-03 12:55:00,137.93,137.93,137.76,137.89,2500.0,137.5589,137.5589,137.3894,137.519,2500.0
2012-08-03 13:00:00,137.88,138.19,137.8,138.15,2000.0,137.5091,137.8182,137.4293,137.7783,2000.0
2012-08-03 13:05:00,138.18,138.18,138.08,138.08,1300.0,137.8083,137.8083,137.7085,137.7085,1300.0
2012-08-03 13:10:00,137.96,138.1,137.87,138.04,3000.0,137.5889,137.7285,137.4991,137.6686,3000.0
2012-08-03 13:15:00,138.18,138.29,138.06,138.29,4000.0,137.8083,137.918,137.6886,137.918,4000.0
2012-08-03 13:20:00,138.29,138.79,138.28,138.79,7900.0,137.918,138.4166,137.908,138.4166,7900.0
2012-08-03 13:25:00,138.72,139.24,138.71,139.15,15500.0,138.3468,138.8654,138.3368,138.7756,15500.0
2012-08-03 13:30:00,139.2,139.34,138.88,138.89,8300.0,138.8255,138.9651,138.5064,138.5163,8300.0
2012-08-03 13:35:00,138.96,139.05,138.94,139.05,1500.0,138.5862,138.6759,138.5662,138.6759,1500.0
2012-08-03 13:40:00,138.89,139.0,138.68,138.68,9200.0,138.5163,138.6261,138.3069,138.3069,9200.0
2012-08-03 13:45:00,138.62,138.67,138.32,138.35,3700.0,138.2471,138.2969,137.9479,137.9778,3700.0
2012-08-03 13:50:00,138.35,138.47,138.24,138.39,4200.0,137.9778,138.0975,137.8681,138.0177,4200.0
2012-08-03 13:55:00,138.27,138.31,138.09,138.19,2800.0,137.898,137.9379,137.7185,137.8182,2800.0
2012-08-03 14:00:00,138.11,138.34,138.01,138.34,5100.0,137.7384,137.9678,137.6387,137.9678,5100.0
2012-08-03 14:05:00,138.24,138.32,136.9,137.12,22200.0,137.8681,137.9479,136.5317,136.7511,22200.0
2012-08-03 14:10:00,137.15,137.36,137.15,137.19,3200.0,136.781,136.9905,136.781,136.8209,3200.0
2012-08-03 14:15:00,137.21,137.47,137.17,137.47,4400.0,136.8409,137.1002,136.801,137.1002,4400.0
2012-08-03 14:20:00,137.52,137.79,137.42,137.55,2200.0,137.15,137.4193,137.0503,137.18,2200.0
2012-08-03 14:25:00,137.59,137.65,137.43,137.65,3300.0,137.2198,137.2797,137.0603,137.2797,3300.0
2012-08-03 14:30:00,137.65,137.71,137.59,137.67,1500.0,137.2797,137.3395,137.2198,137.2996,1500.0
2012-08-03 14:35:00,137.68,138.11,137.68,137.75,2300.0,137.3096,137.7384,137.3096,137.3794,2300.0
2012-08-03 14:40:00,137.87,138.08,137.83,138.0,3000.0,137.4991,137.7085,137.4592,137.6287,3000.0
2012-08-03 14:45:00,138.06,138.33,138.02,138.02,1600.0,137.6886,137.9579,137.6487,137.6487,1600.0
2012-08-03 14:50:00,138.02,138.1,137.95,138.07,600.0,137.6487,137.7285,137.5789,137.6986,600.0
2012-08-03 14:55:00,138.06,138.13,137.83,137.98,3200.0,137.6886,137.7584,137.4592,137.6088,3200.0
2012-08-03 15:00:00,138.01,138.24,137.91,138.04,4000.0,137.6387,137.8681,137.539,137.6686,4000.0
2012-08-03 15:05:00,138.02,138.15,137.9,137.9,4200.0,137.6487,137.7783,137.529,137.529,4200.0
2012-08-03 15:10:00,137.9,138.04,137.75,137.75,7800.0,137.529,137.6686,137.3794,137.3794,7800.0
2012-08-03 15:15:00,137.75,137.81,137.41,137.49,18200.0,137.3794,137.4393,137.0403,137.1201,18200.0
2012-08-03 15:20:00,137.48,137.72,137.08,137.24,17800.0,137.1101,137.3495,136.7112,136.8708,17800.0
2012-08-03 15:25:00,137.22,137.22,136.29,136.57,19000.0,136.8508,136.8508,135.9233,136.2026,19000.0
2012-08-03 15:30:00,136.5,136.67,136.27,136.45,27600.0,136.1328,136.3023,135.9034,136.0829,27600.0
2012-08-03 15:35:00,136.55,137.07,136.5,137.07,9600.0,136.1826,136.7012,136.1328,136.7012,9600.0
2012-08-03 15:40:00,137.14,137.62,137.14,137.57,5500.0,136.7711,137.2498,136.7711,137.1999,5500.0
2012-08-03 15:45:00,137.57,137.98,137.37,137.37,10700.0,137.1999,137.6088,137.0004,137.0004,10700.0
2012-08-03 15:50:00,137.35,137.5,136.98,137.0,14900.0,136.9805,137.1301,136.6115,136.6314,14900.0
2012-08-03 15:55:00,137.02,137.27,136.79,136.93,27800.0,136.6514,136.9007,136.422,136.5616,27800.0
2012-08-06 09:30:00,137.39,137.39,136.78,136.78,7200.0,137.0204,137.0204,136.412,136.412,7200.0
2012-08-06 09:35:00,136.84,137.5,136.75,137.12,14200.0,136.4719,137.1301,136.3821,136.7511,14200.0
2012-08-06 09:40:00,137.11,137.5,136.83,136.83,16500.0,136.7411,137.1301,136.4619,136.4619,16500.0
2012-08-06 09:45:00,136.94,136.97,136.32,136.46,10500.0,136.5716,136.6015,135.9533,136.0929,10500.0
2012-08-06 09:50:00,136.58,136.58,135.7,136.12,11000.0,136.2126,136.2126,135.3349,135.7538,11000.0
2012-08-06 09:55:00,136.19,136.48,136.12,136.29,4400.0,135.8236,136.1128,135.7538,135.9233,4400.0
2012-08-06 10:00:00,136.13,136.4,135.75,136.05,9800.0,135.7638,136.033,135.3848,135.684,9800.0
2012-08-06 10:05:00,136.24,137.0,136.23,136.83,5400.0,135.8735,136.6314,135.8635,136.4619,5400.0
2012-08-06 10:10:00,136.8,136.9,136.5,136.5,5600.0,136.432,136.5317,136.1328,136.1328,5600.0
2012-08-06 10:15:00,136.39,136.43,135.44,135.51,28200.0,136.0231,136.063,135.0756,135.1454,28200.0
2012-08-06 10:20:00,135.67,135.75,135.42,135.54,7100.0,135.305,135.3848,135.0557,135.1754,7100.0
2012-08-06 10:25:00,135.54,136.2,135.54,136.15,5300.0,135.1754,135.8336,135.1754,135.7837,5300.0
2012-08-06 10:30:00,136.15,136.27,135.85,136.11,2700.0,135.7837,135.9034,135.4845,135.7438,2700.0
2012-08-06 10:35:00,135.93,136.19,135.88,135.99,5400.0,135.5643,135.8236,135.5144,135.6242,5400.0
2012-08-06 10:40:00,136.02,136.29,136.01,136.15,2100.0,135.6541,135.9233,135.6441,135.7837,2100.0
2012-08-06 10:45:00,136.14,136.31,136.14,136.18,1600.0,135.7737,135.9433,135.7737,135.8136,1600.0
2012-08-06 10:50:00,136.31,136.78,136.3,136.78,3900.0,135.9433,136.412,135.9333,136.412,3900.0
2012-08-06 10:55:00,136.79,137.24,136.67,136.91,7700.0,136.422,136.8708,136.3023,136.5417,7700.0
2012-08-06 11:00:00,136.85,136.98,136.77,136.77,1300.0,136.4818,136.6115,136.4021,136.4021,1300.0
2012-08-06 11:05:00,136.89,137.34,136.89,137.25,3100.0,136.5217,136.9705,136.5217,136.8808,3100.0
2012-08-06 11:10:00,137.2,137.56,137.19,137.56,8000.0,136.8309,137.1899,136.8209,137.1899,8000.0
2012-08-06 11:15:00,137.54,138.07,137.52,138.07,7600.0,137.17,137.6986,137.15,137.6986,7600.0
2012-08-06 11:20:00,137.99,138.18,137.91,137.98,3800.0,137.6188,137.8083,137.539,137.6088,3800.0
2012-08-06 11:25:00,138.11,138.14,137.74,137.77,3400.0,137.7384,137.7684,137.3694,137.3994,3400.0
2012-08-06 11:30:00,137.89,138.17,137.8,138.17,1800.0,137.519,137.7983,137.4293,137.7983,1800.0
2012-08-06 11:35:00,138.18,138.46,138.18,138.32,1900.0,137.8083,138.0875,137.8083,137.9479,1900.0
2012-08-06 11:40:00,138.4,138.41,137.86,137.9,8600.0,138.0277,138.0376,137.4891,137.529,8600.0
2012-08-06 11:45:00,137.97,138.19,137.89,138.05,9700.0,137.5988,137.8182,137.519,137.6786,9700.0
2012-08-06 11:50:00,137.95,138.23,137.89,138.23,900.0,137.5789,137.8581,137.519,137.8581,900.0
2012-08-06 11:55:00,138.25,138.38,138.23,138.31,5900.0,137.8781,138.0077,137.8581,137.9379,5900.0
2012-08-06 12:00:00,138.32,138.33,138.09,138.27,8300.0,137.9479,137.9579,137.7185,137.898,8300.0
2012-08-06 12:05:00,138.45,138.45,138.08,138.27,4100.0,138.0775,138.0775,137.7085,137.898,4100.0
2012-08-06 12:10:00,138.18,138.34,138.09,138.23,3300.0,137.8083,137.9678,137.7185,137.8581,3300.0
2012-08-06 12:15:00,138.06,138.27,138.04,138.19,3300.0,137.6886,137.898,137.6686,137.8182,3300.0
2012-08-06 12:20:00,138.33,138.33,138.22,138.22,400.0,137.9579,137.9579,137.8482,137.8482,400.0
2012-08-06 12:25:00,138.21,138.26,138.1,138.26,2300.0,137.8382,137.888,137.7285,137.888,2300.0
2012-08-06 12:30:00,138.3,138.5,138.22,138.32,4000.0,137.9279,138.1274,137.8482,137.9479,4000.0
2012-08-06 12:35:00,138.31,138.63,138.3,138.41,3000.0,137.9379,138.257,137.9279,138.0376,3000.0
2012-08-06 12:40:00,138.36,138.4,138.18,138.23,4300.0,137.9878,138.0277,137.8083,137.8581,4300.0
2012-08-06 12:45:00,138.24,138.39,138.11,138.21,3200.0,137.8681,138.0177,137.7384,137.8382,3200.0
2012-08-06 12:50:00,138.28,138.31,138.23,138.31,1200.0,137.908,137.9379,137.8581,137.9379,1200.0
2012-08-06 12:55:00,138.37,138.39,138.23,138.34,1000.0,137.9977,138.0177,137.8581,137.9678,1000.0
2012-08-06 13:00:00,138.22,138.26,138.08,138.15,1700.0,137.8482,137.888,137.7085,137.7783,1700.0
2012-08-06 13:05:00,138.11,138.14,138.09,138.09,2000.0,137.7384,137.7684,137.7185,137.7185,2000.0
2012-08-06 13:10:00,138.06,138.1,138.01,138.06,1400.0,137.6886,137.7285,137.6387,137.6886,1400.0
2012-08-06 13:15:00,138.06,138.15,138.06,138.15,500.0,137.6886,137.7783,137.6886,137.7783,500.0
2012-08-06 13:20:00,138.14,138.33,138.14,138.33,2100.0,137.7684,137.9579,137.7684,137.9579,2100.0
2012-08-06 13:25:00,138.25,138.5,138.18,138.43,2200.0,137.8781,138.1274,137.8083,138.0576,2200.0
2012-08-06 13:30:00,138.44,138.65,138.37,138.65,3100.0,138.0676,138.277,137.9977,138.277,3100.0
2012-08-06 13:35:00,138.5,138.59,138.2,138.29,2800.0,138.1274,138.2172,137.8282,137.918,2800.0
2012-08-06 13:40:00,138.31,138.46,138.13,138.13,4000.0,137.9379,138.0875,137.7584,137.7584,4000.0
2012-08-06 13:45:00,138.16,138.35,138.15,138.31,2000.0,137.7883,137.9778,137.7783,137.9379,2000.0
2012-08-06 13:50:00,138.3,138.49,138.25,138.34,2400.0,137.9279,138.1174,137.8781,137.9678,2400.0
2012-08-06 13:55:00,138.32,138.46,138.26,138.45,1500.0,137.9479,138.0875,137.888,138.0775,1500.0
2012-08-06 14:00:00,138.37,138.5,138.24,138.33,4000.0,137.9977,138.1274,137.8681,137.9579,4000.0
2012-08-06 14:05:00,138.42,138.42,138.22,138.22,1600.0,138.0476,138.0476,137.8482,137.8482,1600.0
2012-08-06 14:10:00,138.34,138.5,138.28,138.49,2600.0,137.9678,138.1274,137.908,138.1174,2600.0
2012-08-06 14:15:00,138.49,138.6,138.36,138.44,6100.0,138.1174,138.2271,137.9878,138.0676,6100.0
2012-08-06 14:20:00,138.38,138.58,138.38,138.48,1200.0,138.0077,138.2072,138.0077,138.1075,1200.0
2012-08-06 14:25:00,138.55,138.65,138.42,138.54,600.0,138.1773,138.277,138.0476,138.1673,600.0
2012-08-06 14:30:00,138.5,138.73,138.46,138.46,2100.0,138.1274,138.3568,138.0875,138.0875,2100.0
2012-08-06 14:35:00,138.46,138.76,138.46,138.65,2200.0,138.0875,138.3867,138.0875,138.277,2200.0
2012-08-06 14:40:00,138.61,138.76,138.37,138.56,7100.0,138.2371,138.3867,137.9977,138.1872,7100.0
2012-08-06 14:45:00,138.62,138.73,138.47,138.65,8900.0,138.2471,138.3568,138.0975,138.277,8900.0
2012-08-06 14:50:00,138.58,138.65,138.5,138.55,3200.0,138.2072,138.277,138.1274,138.1773,3200.0
2012-08-06 14:55:00,138.58,138.69,138.48,138.54,3300.0,138.2072,138.3169,138.1075,138.1673,3300.0
2012-08-06 15:00:00,138.56,138.71,138.56,138.64,4300.0,138.1872,138.3368,138.1872,138.267,4300.0
2012-08-06 15:05:00,138.49,138.61,138.37,138.44,2700.0,138.1174,138.2371,137.9977,138.0676,2700.0
2012-08-06 15:10:00,138.45,138.56,138.3,138.41,4700.0,138.0775,138.1872,137.9279,138.0376,4700.0
2012-08-06 15:15:00,138.39,138.44,138.16,138.17,5800.0,138.0177,138.0676,137.7883,137.7983,5800.0
2012-08-06 15:20:00,138.19,138.33,138.16,138.3,1300.0,137.8182,137.9579,137.7883,137.9279,1300.0
2012-08-06 15:25:00,138.3,138.44,138.22,138.24,3200.0,137.9279,138.0676,137.8482,137.8681,3200.0
2012-08-06 15:30:00,138.28,138.28,138.0,138.07,3200.0,137.908,137.908,137.6287,137.6986,3200.0
2012-08-06 15:35:00,138.0,138.24,137.92,138.15,5300.0,137.6287,137.8681,137.549,137.7783,5300.0
2012-08-06 15:40:00,137.99,138.22,137.93,138.14,3300.0,137.6188,137.8482,137.5589,137.7684,3300.0
2012-08-06 15:45:00,138.02,138.09,137.75,137.96,2900.0,137.6487,137.7185,137.3794,137.5889,2900.0
2012-08-06 15:50:00,137.96,137.97,137.62,137.77,15700.0,137.5889,137.5988,137.2498,137.3994,15700.0
2012-08-06 15:55:00,137.69,137.77,137.39,137.53,28100.0,137.3196,137.3994,137.0204,137.16,28100.0
2012-08-07 09:30:00,137.73,137.75,136.78,137.53,8100.0,137.3595,137.3794,136.412,137.16,8100.0
2012-08-07 09:35:00,137.52,137.62,137.34,137.62,1000.0,137.15,137.2498,136.9705,137.2498,1000.0
2012-08-07 09:40:00,137.54,137.58,137.34,137.34,3000.0,137.17,137.2099,136.9705,136.9705,3000.0
2012-08-07 09:45:00,137.37,137.48,136.9,136.95,2900.0,137.0004,137.1101,136.5317,136.5816,2900.0
2012-08-07 09:50:00,136.97,137.15,136.52,136.52,12700.0,136.6015,136.781,136.1527,136.1527,12700.0
2012-08-07 09:55:00,136.75,136.95,136.63,136.73,17200.0,136.3821,136.5816,136.2624,136.3622,17200.0
2012-08-07 10:00:00,136.77,136.78,135.88,136.23,28400.0,136.4021,136.412,135.5144,135.8635,28400.0
2012-08-07 10:05:00,136.24,136.73,136.24,136.43,4000.0,135.8735,136.3622,135.8735,136.063,4000.0
2012-08-07 10:10:00,136.47,136.47,136.3,136.45,7600.0,136.1029,136.1029,135.9333,136.0829,7600.0
2012-08-07 10:15:00,136.29,136.42,135.92,135.92,6900.0,135.9233,136.053,135.5543,135.5543,6900.0
2012-08-07 10:20:00,135.99,136.21,135.99,136.19,4000.0,135.6242,135.8436,135.6242,135.8236,4000.0
2012-08-07 10:25:00,136.19,136.19,136.19,136.19,0.0,135.8236,135.8236,135.8236,135.8236,0.0
2012-08-07 10:30:00,135.97,136.44,135.97,136.36,5100.0,135.6042,136.0729,135.6042,135.9932,5100.0
2012-08-07 10:35:00,136.26,136.47,136.25,136.33,5000.0,135.8934,136.1029,135.8835,135.9632,5000.0
2012-08-07 10:40:00,136.42,136.87,136.42,136.77,3300.0,136.053,136.5018,136.053,136.4021,3300.0
2012-08-07 10:45:00,136.84,137.48,136.83,137.09,7600.0,136.4719,137.1101,136.4619,136.7212,7600.0
2012-08-07 10:50:00,137.02,137.26,137.02,137.26,1200.0,136.6514,136.8907,136.6514,136.8907,1200.0
2012-08-07 10:55:00,137.14,137.31,137.04,137.15,2800.0,136.7711,136.9406,136.6713,136.781,2800.0
2012-08-07 11:00:00,137.1,137.13,136.65,136.78,7900.0,136.7312,136.7611,136.2824,136.412,7900.0
2012-08-07 11:05:00,136.63,136.63,136.44,136.56,1500.0,136.2624,136.2624,136.0729,136.1926,1500.0
2012-08-07 11:10:00,136.57,136.72,136.53,136.71,1000.0,136.2026,136.3522,136.1627,136.3422,1000.0
2012-08-07 11:15:00,136.68,136.81,136.68,136.7,700.0,136.3123,136.4419,136.3123,136.3322,700.0
2012-08-07 11:20:00,136.98,137.29,136.98,137.29,2600.0,136.6115,136.9207,136.6115,136.9207,2600.0
2012-08-07 11:25:00,137.33,137.54,137.33,137.54,2400.0,136.9605,137.17,136.9605,137.17,2400.0
2012-08-07 11:30:00,137.56,138.09,137.51,138.05,5300.0,137.1899,137.7185,137.1401,137.6786,5300.0
2012-08-07 11:35:00,138.01,138.35,138.01,138.33,4600.0,137.6387,137.9778,137.6387,137.9579,4600.0
2012-08-07 11:40:00,138.26,138.51,138.2,138.51,6500.0,137.888,138.1374,137.8282,138.1374,6500.0
2012-08-07 11:45:00,138.4,138.5,138.34,138.5,6300.0,138.0277,138.1274,137.9678,138.1274,6300.0
2012-08-07 11:50:00,138.47,138.71,138.41,138.64,6600.0,138.0975,138.3368,138.0376,138.267,6600.0
2012-08-07 11:55:00,138.63,138.73,138.56,138.67,4100.0,138.257,138.3568,138.1872,138.2969,4100.0
2012-08-07 12:00:00,138.73,138.79,138.66,138.66,1000.0,138.3568,138.4166,138.287,138.287,1000.0
2012-08-07 12:05:00,138.79,138.79,138.65,138.79,1200.0,138.4166,138.4166,138.277,138.4166,1200.0
2012-08-07 12:10:00,138.71,138.81,138.64,138.81,2700.0,138.3368,138.4366,138.267,138.4366,2700.0
2012-08-07 12:15:00,138.84,138.97,138.82,138.82,7800.0,138.4665,138.5961,138.4465,138.4465,7800.0
2012-08-07 12:20:00,138.93,138.93,138.8,138.8,2300.0,138.5562,138.5562,138.4266,138.4266,2300.0
2012-08-07 12:25:00,138.86,138.93,138.78,138.79,2300.0,138.4864,138.5562,138.4066,138.4166,2300.0
2012-08-07 12:30:00,138.78,139.27,138.78,139.25,34400.0,138.4066,138.8953,138.4066,138.8754,34400.0
2012-08-07 12:35:00,139.24,139.41,139.16,139.22,8400.0,138.8654,139.0349,138.7856,138.8455,8400.0
2012-08-07 12:40:00,139.15,139.24,138.8,138.85,8700.0,138.7756,138.8654,138.4266,138.4765,8700.0
2012-08-07 12:45:00,138.87,138.87,138.7,138.71,4100.0,138.4964,138.4964,138.3269,138.3368,4100.0
2012-08-07 12:50:00,138.65,139.26,138.65,139.22,5700.0,138.277,138.8854,138.277,138.8455,5700.0
2012-08-07 12:55:00,139.17,139.49,139.17,139.49,5000.0,138.7956,139.1147,138.7956,139.1147,5000.0
2012-08-07 13:00:00,139.57,139.63,139.47,139.54,5100.0,139.1945,139.2544,139.0948,139.1646,5100.0
2012-08-07 13:05:00,139.55,139.58,139.05,139.19,6300.0,139.1746,139.2045,138.6759,138.8155,6300.0
2012-08-07 13:10:00,139.18,139.18,139.08,139.13,4800.0,138.8056,138.8056,138.7058,138.7557,4800.0
2012-08-07 13:15:00,139.15,139.44,139.15,139.31,2000.0,138.7756,139.0649,138.7756,138.9352,2000.0
2012-08-07 13:20:00,139.42,139.47,139.36,139.43,2300.0,139.0449,139.0948,138.9851,139.0549,2300.0
2012-08-07 13:25:00,139.4,139.4,139.14,139.16,4200.0,139.025,139.025,138.7657,138.7856,4200.0
2012-08-07 13:30:00,139.26,139.4,139.26,139.4,1200.0,138.8854,139.025,138.8854,139.025,1200.0
2012-08-07 13:35:00,139.39,139.49,139.23,139.31,9300.0,139.015,139.1147,138.8554,138.9352,9300.0
2012-08-07 13:40:00,139.3,139.95,139.3,139.83,18400.0,138.9252,139.5735,138.9252,139.4538,18400.0
2012-08-07 13:45:00,139.9,139.94,139.81,139.89,5600.0,139.5236,139.5635,139.4339,139.5137,5600.0
2012-08-07 13:50:00,139.9,139.97,139.85,139.85,3800.0,139.5236,139.5934,139.4738,139.4738,3800.0
2012-08-07 13:55:00,139.94,140.0,139.9,140.0,4800.0,139.5635,139.6234,139.5236,139.6234,4800.0
2012-08-07 14:00:00,139.99,140.13,139.91,140.13,7300.0,139.6134,139.753,139.5336,139.753,7300.0
2012-08-07 14:05:00,140.09,140.17,140.05,140.1,4000.0,139.7131,139.7929,139.6732,139.7231,4000.0
2012-08-07 14:10:00,140.15,140.15,140.02,140.1,5200.0,139.773,139.773,139.6433,139.7231,5200.0
2012-08-07 14:15:00,140.09,140.29,140.09,140.2,3300.0,139.7131,139.9126,139.7131,139.8228,3300.0
2012-08-07 14:20:00,140.19,140.34,140.19,140.31,5400.0,139.8129,139.9624,139.8129,139.9325,5400.0
2012-08-07 14:25:00,140.35,140.35,140.09,140.21,3400.0,139.9724,139.9724,139.7131,139.8328,3400.0
2012-08-07 14:30:00,140.14,140.22,140.13,140.21,3500.0,139.763,139.8428,139.753,139.8328,3500.0
2012-08-07 14:35:00,140.19,140.35,140.16,140.23,4200.0,139.8129,139.9724,139.7829,139.8527,4200.0
2012-08-07 14:40:00,140.21,140.38,140.21,140.3,3700.0,139.8328,140.0023,139.8328,139.9226,3700.0
2012-08-07 14:45:00,140.27,140.45,140.26,140.4,8500.0,139.8926,140.0722,139.8827,140.0223,8500.0
2012-08-07 14:50:00,140.37,140.44,140.34,140.43,5500.0,139.9924,140.0622,139.9624,140.0522,5500.0
2012-08-07 14:55:00,140.35,140.42,140.27,140.28,6200.0,139.9724,140.0422,139.8926,139.9026,6200.0
2012-08-07 15:00:00,140.29,140.35,140.0,140.0,11300.0,139.9126,139.9724,139.6234,139.6234,11300.0
2012-08-07 15:05:00,140.06,140.06,139.8,139.81,8200.0,139.6832,139.6832,139.4239,139.4339,8200.0
2012-08-07 15:10:00,139.84,139.9,139.6,139.68,8500.0,139.4638,139.5236,139.2244,139.3042,8500.0
2012-08-07 15:15:00,139.67,139.78,139.2,139.63,23400.0,139.2943,139.404,138.8255,139.2544,23400.0
2012-08-07 15:20:00,139.31,139.36,139.0,139.1,15100.0,138.9352,138.9851,138.6261,138.7258,15100.0
2012-08-07 15:25:00,139.1,139.2,138.89,139.18,8800.0,138.7258,138.8255,138.5163,138.8056,8800.0
2012-08-07 15:30:00,139.18,139.29,139.05,139.15,7300.0,138.8056,138.9153,138.6759,138.7756,7300.0
2012-08-07 15:35:00,139.15,139.44,139.11,139.37,11700.0,138.7756,139.0649,138.7358,138.9951,11700.0
2012-08-07 15:40:00,139.32,139.51,139.32,139.44,5000.0,138.9452,139.1347,138.9452,139.0649,5000.0
2012-08-07 15:45:00,139.33,139.39,139.08,139.17,8400.0,138.9552,139.015,138.7058,138.7956,8400.0
2012-08-07 15:50:00,139.23,139.54,139.19,139.41,14500.0,138.8554,139.1646,138.8155,139.0349,14500.0
2012-08-07 15:55:00,139.36,139.51,139.27,139.48,22900.0,138.9851,139.1347,138.8953,139.1048,22900.0
2012-08-08 09:30:00,138.52,139.36,138.24,138.52,9600.0,138.1473,138.9851,137.8681,138.1473,9600.0
2012-08-08 09:35:00,138.74,138.79,138.01,138.61,6000.0,138.3668,138.4166,137.6387,138.2371,6000.0
2012-08-08 09:40:00,138.67,138.93,138.52,138.75,12000.0,138.2969,138.5562,138.1473,138.3767,12000.0
2012-08-08 09:45:00,138.63,139.12,138.63,138.95,7500.0,138.257,138.7457,138.257,138.5762,7500.0
2012-08-08 09:50:00,138.95,138.99,138.71,138.75,4800.0,138.5762,138.6161,138.3368,138.3767,4800.0
2012-08-08 09:55:00,138.88,138.88,138.5,138.67,5100.0,138.5064,138.5064,138.1274,138.2969,5100.0
2012-08-08 10:00:00,138.78,138.85,138.4,138.56,5600.0,138.4066,138.4765,138.0277,138.1872,5600.0
2012-08-08 10:05:00,138.6,138.69,138.3,138.38,7700.0,138.2271,138.3169,137.9279,138.0077,7700.0
2012-08-08 10:10:00,138.63,139.0,138.49,138.84,6800.0,138.257,138.6261,138.1174,138.4665,6800.0
2012-08-08 10:15:00,138.99,139.35,138.98,139.24,8900.0,138.6161,138.9751,138.6061,138.8654,8900.0
2012-08-08 10:20:00,139.28,139.28,138.99,139.21,3000.0,138.9053,138.9053,138.6161,138.8355,3000.0
2012-08-08 10:25:00,139.09,139.09,138.68,138.75,2400.0,138.7158,138.7158,138.3069,138.3767,2400.0
2012-08-08 10:30:00,138.82,138.82,138.27,138.55,3600.0,138.4465,138.4465,137.898,138.1773,3600.0
2012-08-08 10:35:00,138.57,138.59,138.36,138.55,2200.0,138.1972,138.2172,137.9878,138.1773,2200.0
2012-08-08 10:40:00,138.6,139.0,138.59,138.88,7100.0,138.2271,138.6261,138.2172,138.5064,7100.0
2012-08-08 10:45:00,138.95,139.29,138.94,139.18,6700.0,138.5762,138.9153,138.5662,138.8056,6700.0
2012-08-08 10:50:00,139.18,139.43,139.14,139.23,13200.0,138.8056,139.0549,138.7657,138.8554,13200.0
2012-08-08 10:55:00,139.22,139.28,139.08,139.08,12100.0,138.8455,138.9053,138.7058,138.7058,12100.0
2012-08-08 11:00:00,139.05,139.23,139.05,139.18,7800.0,138.6759,138.8554,138.6759,138.8056,7800.0
2012-08-08 11:05:00,139.18,139.35,139.06,139.26,4600.0,138.8056,138.9751,138.6859,138.8854,4600.0
2012-08-08 11:10:00,139.18,139.63,139.18,139.52,16100.0,138.8056,139.2544,138.8056,139.1447,16100.0
2012-08-08 11:15:00,139.57,140.32,139.44,140.14,8400.0,139.1945,139.9425,139.0649,139.763,8400.0
2012-08-08 11:20:00,140.14,140.69,140.11,140.58,20400.0,139.763,140.3115,139.7331,140.2018,20400.0
2012-08-08 11:25:00,140.57,140.68,140.45,140.59,10000.0,140.1918,140.3015,140.0722,140.2118,10000.0
2012-08-08 11:30:00,140.7,140.88,140.66,140.83,7200.0,140.3215,140.501,140.2816,140.4511,7200.0
2012-08-08 11:35:00,140.8,141.51,140.75,141.3,29100.0,140.4212,141.1293,140.3713,140.9199,29100.0
2012-08-08 11:40:00,141.38,141.67,141.22,141.6,8900.0,140.9997,141.2889,140.8401,141.2191,8900.0
2012-08-08 11:45:00,141.64,141.96,141.64,141.92,22900.0,141.259,141.5781,141.259,141.5382,22900.0
2012-08-08 11:50:00,141.9,141.95,141.64,141.64,5300.0,141.5183,141.5681,141.259,141.259,5300.0
2012-08-08 11:55:00,141.72,141.72,141.38,141.48,10700.0,141.3387,141.3387,140.9997,141.0994,10700.0
2012-08-08 12:00:00,141.56,141.56,140.84,140.9,6700.0,141.1792,141.1792,140.4611,140.5209,6700.0
2012-08-08 12:05:00,140.75,140.89,140.43,140.43,9300.0,140.3713,140.511,140.0522,140.0522,9300.0
2012-08-08 12:10:00,140.36,140.92,140.35,140.67,8600.0,139.9824,140.5409,139.9724,140.2916,8600.0
2012-08-08 12:15:00,140.7,140.83,140.64,140.81,3300.0,140.3215,140.4511,140.2616,140.4312,3300.0
2012-08-08 12:20:00,140.85,141.2,140.83,140.98,3000.0,140.4711,140.8201,140.4511,140.6007,3000.0
2012-08-08 12:25:00,140.98,141.06,140.55,140.55,4000.0,140.6007,140.6805,140.1719,140.1719,4000.0
2012-08-08 12:30:00,140.46,140.46,140.34,140.34,1000.0,140.0821,140.0821,139.9624,139.9624,1000.0
2012-08-08 12:35:00,140.16,140.3,140.13,140.25,600.0,139.7829,139.9226,139.753,139.8727,600.0
2012-08-08 12:40:00,140.13,140.21,139.73,139.8,4100.0,139.753,139.8328,139.3541,139.4239,4100.0
2012-08-08 12:45:00,139.62,139.73,139.44,139.55,5900.0,139.2444,139.3541,139.0649,139.1746,5900.0
2012-08-08 12:50:00,139.41,139.58,139.27,139.52,5400.0,139.0349,139.2045,138.8953,139.1447,5400.0
2012-08-08 12:55:00,139.59,139.66,139.4,139.66,5900.0,139.2145,139.2843,139.025,139.2843,5900.0
2012-08-08 13:00:00,139.68,140.02,139.68,139.96,1900.0,139.3042,139.6433,139.3042,139.5835,1900.0
2012-08-08 13:05:00,139.91,139.94,139.74,139.87,2100.0,139.5336,139.5635,139.3641,139.4937,2100.0
2012-08-08 13:10:00,139.95,139.95,139.46,139.46,5000.0,139.5735,139.5735,139.0848,139.0848,5000.0
2012-08-08 13:15:00,139.6,139.63,139.33,139.36,6500.0,139.2244,139.2544,138.9552,138.9851,6500.0
2012-08-08 13:20:00,139.47,139.63,139.4,139.56,4000.0,139.0948,139.2544,139.025,139.1845,4000.0
2012-08-08 13:25:00,139.42,139.53,139.36,139.36,1300.0,139.0449,139.1546,138.9851,138.9851,1300.0
2012-08-08 13:30:00,139.36,139.52,139.19,139.19,3200.0,138.9851,139.1447,138.8155,138.8155,3200.0
2012-08-08 13:35:00,139.12,139.43,139.12,139.35,2600.0,138.7457,139.0549,138.7457,138.9751,2600.0
2012-08-08 13:40:00,139.35,139.58,139.33,139.33,1300.0,138.9751,139.2045,138.9552,138.9552,1300.0
2012-08-08 13:45:00,139.34,139.65,139.34,139.65,1400.0,138.9651,139.2743,138.9651,139.2743,1400.0
2012-08-08 13:50:00,139.63,139.68,139.49,139.51,2900.0,139.2544,139.3042,139.1147,139.1347,2900.0
2012-08-08 13:55:00,139.48,139.67,139.44,139.53,2400.0,139.1048,139.2943,139.0649,139.1546,2400.0
2012-08-08 14:00:00,139.61,139.65,139.45,139.65,2400.0,139.2344,139.2743,139.0748,139.2743,2400.0
2012-08-08 14:05:00,139.64,139.64,139.49,139.49,900.0,139.2643,139.2643,139.1147,139.1147,900.0
2012-08-08 14:10:00,139.44,139.52,139.35,139.41,1100.0,139.0649,139.1447,138.9751,139.0349,1100.0
2012-08-08 14:15:00,139.46,139.53,139.3,139.39,3400.0,139.0848,139.1546,138.9252,139.015,3400.0
2012-08-08 14:20:00,139.3,139.4,138.96,139.09,3900.0,138.9252,139.025,138.5862,138.7158,3900.0
2012-08-08 14:25:00,139.02,139.57,139.02,139.4,2500.0,138.646,139.1945,138.646,139.025,2500.0
2012-08-08 14:30:00,139.33,139.36,139.27,139.27,700.0,138.9552,138.9851,138.8953,138.8953,700.0
2012-08-08 14:35:00,139.3,139.3,138.96,139.22,3400.0,138.9252,138.9252,138.5862,138.8455,3400.0
2012-08-08 14:40:00,139.19,139.34,139.13,139.23,2500.0,138.8155,138.9651,138.7557,138.8554,2500.0
2012-08-08 14:45:00,139.16,139.19,139.05,139.05,2400.0,138.7856,138.8155,138.6759,138.6759,2400.0
2012-08-08 14:50:00,139.14,139.14,138.91,139.0,3800.0,138.7657,138.7657,138.5363,138.6261,3800.0
2012-08-08 14:55:00,139.05,139.25,138.96,139.25,6100.0,138.6759,138.8754,138.5862,138.8754,6100.0
2012-08-08 15:00:00,139.19,139.38,139.15,139.36,4000.0,138.8155,139.005,138.7756,138.9851,4000.0
2012-08-08 15:05:00,139.39,139.6,139.28,139.6,6500.0,139.015,139.2244,138.9053,139.2244,6500.0
2012-08-08 15:10:00,139.63,140.16,139.46,140.08,17900.0,139.2544,139.7829,139.0848,139.7031,17900.0
2012-08-08 15:15:00,140.15,140.8,140.07,140.55,16700.0,139.773,140.4212,139.6932,140.1719,16700.0
2012-08-08 15:20:00,140.47,140.63,140.4,140.63,3600.0,140.0921,140.2517,140.0223,140.2517,3600.0
2012-08-08 15:25:00,140.63,140.76,140.07,140.24,8000.0,140.2517,140.3813,139.6932,139.8627,8000.0
2012-08-08 15:30:00,140.2,140.26,139.77,139.77,5600.0,139.8228,139.8827,139.394,139.394,5600.0
2012-08-08 15:35:00,139.74,139.87,139.14,139.21,10100.0,139.3641,139.4937,138.7657,138.8355,10100.0
2012-08-08 15:40:00,139.01,139.6,138.92,139.39,15300.0,138.636,139.2244,138.5463,139.015,15300.0
2012-08-08 15:45:00,139.41,139.6,139.26,139.39,8100.0,139.0349,139.2244,138.8854,139.015,8100.0
2012-08-08 15:50:00,139.43,139.66,139.38,139.5,12500.0,139.0549,139.2843,139.005,139.1247,12500.0
2012-08-08 15:55:00,139.5,139.63,139.07,139.63,20900.0,139.1247,139.2544,138.6959,139.2544,20900.0
2012-08-09 09:30:00,139.09,139.39,139.04,139.28,6000.0,138.7158,139.015,138.6659,138.9053,6000.0
2012-08-09 09:35:00,139.29,139.8,139.28,139.8,3500.0,138.9153,139.4239,138.9053,139.4239,3500.0
2012-08-09 09:40:00,139.58,139.97,139.58,139.67,4200.0,139.2045,139.5934,139.2045,139.2943,4200.0
2012-08-09 09:45:00,139.68,139.82,139.25,139.25,2400.0,139.3042,139.4438,138.8754,138.8754,2400.0
2012-08-09 09:50:00,139.2,139.33,138.8,139.18,5900.0,138.8255,138.9552,138.4266,138.8056,5900.0
2012-08-09 09:55:00,139.35,139.52,139.35,139.48,3000.0,138.9751,139.1447,138.9751,139.1048,3000.0
2012-08-09 10:00:00,139.44,139.63,139.36,139.57,1400.0,139.0649,139.2544,138.9851,139.1945,1400.0
2012-08-09 10:05:00,139.53,139.6,139.39,139.45,3300.0,139.1546,139.2244,139.015,139.0748,3300.0
2012-08-09 10:10:00,139.44,140.34,139.44,139.96,9300.0,139.0649,139.9624,139.0649,139.5835,9300.0
2012-08-09 10:15:00,139.96,140.0,139.7,139.97,7100.0,139.5835,139.6234,139.3242,139.5934,7100.0
2012-08-09 10:20:00,140.0,140.74,140.0,140.66,4500.0,139.6234,140.3614,139.6234,140.2816,4500.0
2012-08-09 10:25:00,140.41,140.65,140.41,140.46,4500.0,140.0323,140.2716,140.0323,140.0821,4500.0
2012-08-09 10:30:00,140.69,140.69,140.35,140.52,3900.0,140.3115,140.3115,139.9724,140.142,3900.0
2012-08-09 10:35:00,140.53,140.55,140.14,140.44,3400.0,140.1519,140.1719,139.763,140.0622,3400.0
2012-08-09 10:40:00,140.4,140.46,140.06,140.29,7800.0,140.0223,140.0821,139.6832,139.9126,7800.0
2012-08-09 10:45:00,140.33,140.45,140.22,140.4,4200.0,139.9525,140.0722,139.8428,140.0223,4200.0
2012-08-09 10:50:00,140.33,140.4,140.14,140.22,5900.0,139.9525,140.0223,139.763,139.8428,5900.0
2012-08-09 10:55:00,140.33,140.33,140.11,140.13,1900.0,139.9525,139.9525,139.7331,139.753,1900.0
2012-08-09 11:00:00,140.24,140.25,140.08,140.08,3000.0,139.8627,139.8727,139.7031,139.7031,3000.0
2012-08-09 11:05:00,140.09,140.15,139.42,139.42,5800.0,139.7131,139.773,139.0449,139.0449,5800.0
2012-08-09 11:10:00,139.42,139.55,139.13,139.43,3500.0,139.0449,139.1746,138.7557,139.0549,3500.0
2012-08-09 11:15:00,139.28,139.46,139.28,139.41,1900.0,138.9053,139.0848,138.9053,139.0349,1900.0
2012-08-09 11:20:00,139.49,139.49,138.88,138.88,7700.0,139.1147,139.1147,138.5064,138.5064,7700.0
2012-08-09 11:25:00,138.83,138.86,138.55,138.76,4900.0,138.4565,138.4864,138.1773,138.3867,4900.0
2012-08-09 11:30:00,138.84,139.06,138.84,138.94,2900.0,138.4665,138.6859,138.4665,138.5662,2900.0
2012-08-09 11:35:00,139.0,139.07,138.9,139.0,5800.0,138.6261,138.6959,138.5263,138.6261,5800.0
2012-08-09 11:40:00,139.03,139.04,138.72,138.72,4100.0,138.656,138.6659,138.3468,138.3468,4100.0
2012-08-09 11:45:00,138.65,138.8,138.61,138.68,2400.0,138.277,138.4266,138.2371,138.3069,2400.0
2012-08-09 11:50:00,138.6,138.79,138.58,138.58,5200.0,138.2271,138.4166,138.2072,138.2072,5200.0
2012-08-09 11:55:00,138.61,138.75,138.54,138.56,3500.0,138.2371,138.3767,138.1673,138.1872,3500.0
2012-08-09 12:00:00,138.5,138.62,138.33,138.39,5900.0,138.1274,138.2471,137.9579,138.0177,5900.0
2012-08-09 12:05:00,138.41,138.67,138.25,138.67,7600.0,138.0376,138.2969,137.8781,138.2969,7600.0
2012-08-09 12:10:00,138.69,139.16,138.66,139.02,3400.0,138.3169,138.7856,138.287,138.646,3400.0
2012-08-09 12:15:00,139.01,139.01,138.69,138.76,4100.0,138.636,138.636,138.3169,138.3867,4100.0
2012-08-09 12:20:00,138.87,138.87,138.46,138.46,1300.0,138.4964,138.4964,138.0875,138.0875,1300.0
2012-08-09 12:25:00,138.46,138.9,138.46,138.78,1900.0,138.0875,138.5263,138.0875,138.4066,1900.0
2012-08-09 12:30:00,138.8,138.81,138.6,138.7,1800.0,138.4266,138.4366,138.2271,138.3269,1800.0
2012-08-09 12:35:00,138.64,138.78,138.62,138.7,1900.0,138.267,138.4066,138.2471,138.3269,1900.0
2012-08-09 12:40:00,138.66,138.76,138.27,138.39,8300.0,138.287,138.3867,137.898,138.0177,8300.0
2012-08-09 12:45:00,138.52,138.56,138.46,138.5,1000.0,138.1473,138.1872,138.0875,138.1274,1000.0
2012-08-09 12:50:00,138.43,138.52,138.29,138.3,2100.0,138.0576,138.1473,137.918,137.9279,2100.0
2012-08-09 12:55:00,138.33,138.46,138.3,138.39,1500.0,137.9579,138.0875,137.9279,138.0177,1500.0
2012-08-09 13:00:00,138.33,138.38,138.29,138.32,1900.0,137.9579,138.0077,137.918,137.9479,1900.0
2012-08-09 13:05:00,138.34,138.37,138.24,138.27,1900.0,137.9678,137.9977,137.8681,137.898,1900.0
2012-08-09 13:10:00,138.24,138.47,138.15,138.36,2100.0,137.8681,138.0975,137.7783,137.9878,2100.0
2012-08-09 13:15:00,138.29,138.44,138.19,138.3,6100.0,137.918,138.0676,137.8182,137.9279,6100.0
2012-08-09 13:20:00,138.3,138.49,138.14,138.28,14400.0,137.9279,138.1174,137.7684,137.908,14400.0
2012-08-09 13:25:00,138.31,138.34,138.06,138.06,5900.0,137.9379,137.9678,137.6886,137.6886,5900.0
2012-08-09 13:30:00,138.09,138.17,137.95,138.07,7400.0,137.7185,137.7983,137.5789,137.6986,7400.0
2012-08-09 13:35:00,138.02,138.1,137.86,138.08,4800.0,137.6487,137.7285,137.4891,137.7085,4800.0
2012-08-09 13:40:00,138.12,138.2,137.99,137.99,3100.0,137.7484,137.8282,137.6188,137.6188,3100.0
2012-08-09 13:45:00,138.01,138.1,137.94,137.94,9500.0,137.6387,137.7285,137.5689,137.5689,9500.0
2012-08-09 13:50:00,137.98,138.07,137.89,138.04,7400.0,137.6088,137.6986,137.519,137.6686,7400.0
2012-08-09 13:55:00,137.95,137.98,137.78,137.78,4400.0,137.5789,137.6088,137.4093,137.4093,4400.0
2012-08-09 14:00:00,137.77,137.85,137.74,137.79,2800.0,137.3994,137.4791,137.3694,137.4193,2800.0
2012-08-09 14:05:00,137.75,137.89,137.56,137.82,14200.0,137.3794,137.519,137.1899,137.4492,14200.0
2012-08-09 14:10:00,137.78,137.92,137.75,137.92,2100.0,137.4093,137.549,137.3794,137.549,2100.0
2012-08-09 14:15:00,137.91,138.03,137.85,137.96,2200.0,137.539,137.6587,137.4791,137.5889,2200.0
2012-08-09 14:20:00,137.93,138.11,137.93,138.07,4600.0,137.5589,137.7384,137.5589,137.6986,4600.0
2012-08-09 14:25:00,138.08,138.15,138.01,138.09,3400.0,137.7085,137.7783,137.6387,137.7185,3400.0
2012-08-09 14:30:00,138.11,138.19,138.07,138.08,4200.0,137.7384,137.8182,137.6986,137.7085,4200.0
2012-08-09 14:35:00,138.09,138.15,138.02,138.06,2300.0,137.7185,137.7783,137.6487,137.6886,2300.0
2012-08-09 14:40:00,138.06,138.14,137.85,138.1,2900.0,137.6886,137.7684,137.4791,137.7285,2900.0
2012-08-09 14:45:00,138.03,138.11,137.92,137.92,2100.0,137.6587,137.7384,137.549,137.549,2100.0
2012-08-09 14:50:00,137.98,138.11,137.94,137.99,2400.0,137.6088,137.7384,137.5689,137.6188,2400.0
2012-08-09 14:55:00,138.0,138.22,137.99,138.22,3400.0,137.6287,137.8482,137.6188,137.8482,3400.0
2012-08-09 15:00:00,138.2,138.31,137.99,138.18,5500.0,137.8282,137.9379,137.6188,137.8083,5500.0
2012-08-09 15:05:00,138.05,138.06,137.84,137.9,4700.0,137.6786,137.6886,137.4692,137.529,4700.0
2012-08-09 15:10:00,137.89,138.27,137.89,138.27,4700.0,137.519,137.898,137.519,137.898,4700.0
2012-08-09 15:15:00,138.28,138.32,138.14,138.17,6500.0,137.908,137.9479,137.7684,137.7983,6500.0
2012-08-09 15:20:00,138.17,138.17,137.85,137.97,7500.0,137.7983,137.7983,137.4791,137.5988,7500.0
2012-08-09 15:25:00,137.96,138.07,137.94,138.0,7500.0,137.5889,137.6986,137.5689,137.6287,7500.0
2012-08-09 15:30:00,138.0,138.0,137.86,137.88,7100.0,137.6287,137.6287,137.4891,137.5091,7100.0
2012-08-09 15:35:00,137.88,138.06,137.87,138.0,11500.0,137.5091,137.6886,137.4991,137.6287,11500.0
2012-08-09 15:40:00,138.0,138.05,137.84,137.92,7600.0,137.6287,137.6786,137.4692,137.549,7600.0
2012-08-09 15:45:00,137.85,137.91,137.31,137.39,25900.0,137.4791,137.539,136.9406,137.0204,25900.0
2012-08-09 15:50:00,137.4,137.96,137.39,137.84,26300.0,137.0304,137.5889,137.0204,137.4692,26300.0
2012-08-09 15:55:00,137.76,137.8,137.59,137.69,23900.0,137.3894,137.4293,137.2198,137.3196,23900.0
2012-08-10 09:30:00,137.54,138.48,137.21,138.48,13800.0,137.17,138.1075,136.8409,138.1075,13800.0
2012-08-10 09:35:00,138.45,138.58,138.19,138.26,8000.0,138.0775,138.2072,137.8182,137.888,8000.0
2012-08-10 09:40:00,138.25,138.32,138.14,138.15,4100.0,137.8781,137.9479,137.7684,137.7783,4100.0
2012-08-10 09:45:00,138.28,138.4,137.99,137.99,5200.0,137.908,138.0277,137.6188,137.6188,5200.0
2012-08-10 09:50:00,137.98,137.98,137.42,137.93,2500.0,137.6088,137.6088,137.0503,137.5589,2500.0
2012-08-10 09:55:00,137.93,138.08,137.79,137.98,4200.0,137.5589,137.7085,137.4193,137.6088,4200.0
2012-08-10 10:00:00,137.93,137.98,137.61,137.61,2800.0,137.5589,137.6088,137.2398,137.2398,2800.0
2012-08-10 10:05:00,137.46,137.46,136.95,136.99,5700.0,137.0902,137.0902,136.5816,136.6215,5700.0
2012-08-10 10:10:00,137.0,137.92,137.0,137.82,6300.0,136.6314,137.549,136.6314,137.4492,6300.0
2012-08-10 10:15:00,137.74,137.78,137.42,137.56,2400.0,137.3694,137.4093,137.0503,137.1899,2400.0
2012-08-10 10:20:00,137.46,137.52,137.08,137.09,2000.0,137.0902,137.15,136.7112,136.7212,2000.0
2012-08-10 10:25:00,137.09,137.35,137.07,137.19,2700.0,136.7212,136.9805,136.7012,136.8209,2700.0
2012-08-10 10:30:00,137.3,137.38,136.93,136.93,5300.0,136.9306,137.0104,136.5616,136.5616,5300.0
2012-08-10 10:35:00,136.85,137.0,136.84,136.99,1200.0,136.4818,136.6314,136.4719,136.6215,1200.0
2012-08-10 10:40:00,137.04,137.11,136.91,137.07,3000.0,136.6713,136.7411,136.5417,136.7012,3000.0
2012-08-10 10:45:00,136.96,136.97,136.89,136.91,2000.0,136.5915,136.6015,136.5217,136.5417,2000.0
2012-08-10 10:50:00,136.9,137.0,136.64,137.0,2200.0,136.5317,136.6314,136.2724,136.6314,2200.0
2012-08-10 10:55:00,137.02,137.04,136.78,136.96,3200.0,136.6514,136.6713,136.412,136.5915,3200.0
2012-08-10 11:00:00,136.84,136.84,136.62,136.75,2000.0,136.4719,136.4719,136.2525,136.3821,2000.0
2012-08-10 11:05:00,136.55,136.69,136.3,136.64,5300.0,136.1826,136.3223,135.9333,136.2724,5300.0
2012-08-10 11:10:00,136.62,136.72,136.45,136.45,1100.0,136.2525,136.3522,136.0829,136.0829,1100.0
2012-08-10 11:15:00,136.46,136.62,136.4,136.42,1600.0,136.0929,136.2525,136.033,136.053,1600.0
2012-08-10 11:20:00,136.55,136.62,136.22,136.22,4000.0,136.1826,136.2525,135.8535,135.8535,4000.0
2012-08-10 11:25:00,136.36,136.39,136.2,136.27,1600.0,135.9932,136.0231,135.8336,135.9034,1600.0
2012-08-10 11:30:00,136.27,136.48,136.27,136.48,5000.0,135.9034,136.1128,135.9034,136.1128,5000.0
2012-08-10 11:35:00,136.45,136.57,136.41,136.57,1900.0,136.0829,136.2026,136.043,136.2026,1900.0
2012-08-10 11:40:00,136.66,136.8,136.46,136.69,11200.0,136.2923,136.432,136.0929,136.3223,11200.0
2012-08-10 11:45:00,136.58,137.0,136.54,137.0,3600.0,136.2126,136.6314,136.1727,136.6314,3600.0
2012-08-10 11:50:00,136.96,136.99,136.81,136.93,3300.0,136.5915,136.6215,136.4419,136.5616,3300.0
2012-08-10 11:55:00,136.94,137.0,136.89,136.94,3700.0,136.5716,136.6314,136.5217,136.5716,3700.0
2012-08-10 12:00:00,136.86,137.0,136.31,136.97,37400.0,136.4918,136.6314,135.9433,136.6015,37400.0
2012-08-10 12:05:00,136.99,137.64,136.94,137.55,21900.0,136.6215,137.2697,136.5716,137.18,21900.0
2012-08-10 12:10:00,137.55,137.61,137.0,137.2,10300.0,137.18,137.2398,136.6314,136.8309,10300.0
2012-08-10 12:15:00,137.11,137.11,136.7,136.79,8600.0,136.7411,136.7411,136.3322,136.422,8600.0
2012-08-10 12:20:00,136.62,136.89,136.55,136.58,6100.0,136.2525,136.5217,136.1826,136.2126,6100.0
2012-08-10 12:25:00,136.62,136.89,136.56,136.84,9800.0,136.2525,136.5217,136.1926,136.4719,9800.0
2012-08-10 12:30:00,136.84,137.0,136.7,137.0,4900.0,136.4719,136.6314,136.3322,136.6314,4900.0
2012-08-10 12:35:00,137.0,137.0,136.83,136.96,4400.0,136.6314,136.6314,136.4619,136.5915,4400.0
2012-08-10 12:40:00,136.96,137.17,136.9,136.91,5400.0,136.5915,136.801,136.5317,136.5417,5400.0
2012-08-10 12:45:00,136.94,137.1,136.89,137.08,1700.0,136.5716,136.7312,136.5217,136.7112,1700.0
2012-08-10 12:50:00,137.08,137.09,136.83,136.9,4300.0,136.7112,136.7212,136.4619,136.5317,4300.0
2012-08-10 12:55:00,137.0,137.16,136.92,137.07,1300.0,136.6314,136.791,136.5516,136.7012,1300.0
2012-08-10 13:00:00,137.01,137.01,136.74,136.77,2500.0,136.6414,136.6414,136.3721,136.4021,2500.0
2012-08-10 13:05:00,136.78,136.94,136.6,136.65,5800.0,136.412,136.5716,136.2325,136.2824,5800.0
2012-08-10 13:10:00,136.71,136.71,136.28,136.31,6500.0,136.3422,136.3422,135.9134,135.9433,6500.0
2012-08-10 13:15:00,136.37,136.37,136.06,136.08,8300.0,136.0031,136.0031,135.694,135.7139,8300.0
2012-08-10 13:20:00,136.12,136.44,136.08,136.31,6400.0,135.7538,136.0729,135.7139,135.9433,6400.0
2012-08-10 13:25:00,136.28,136.28,136.08,136.11,4000.0,135.9134,135.9134,135.7139,135.7438,4000.0
2012-08-10 13:30:00,136.19,136.35,136.11,136.3,6500.0,135.8236,135.9832,135.7438,135.9333,6500.0
2012-08-10 13:35:00,136.32,136.38,136.18,136.18,2900.0,135.9533,136.0131,135.8136,135.8136,2900.0
2012-08-10 13:40:00,136.28,136.68,136.28,136.59,9800.0,135.9134,136.3123,135.9134,136.2225,9800.0
2012-08-10 13:45:00,136.65,136.84,136.58,136.77,4800.0,136.2824,136.4719,136.2126,136.4021,4800.0
2012-08-10 13:50:00,136.75,137.11,136.73,137.06,5100.0,136.3821,136.7411,136.3622,136.6913,5100.0
2012-08-10 13:55:00,136.95,137.02,136.9,136.9,2100.0,136.5816,136.6514,136.5317,136.5317,2100.0
2012-08-10 14:00:00,136.81,136.95,136.64,136.87,5400.0,136.4419,136.5816,136.2724,136.5018,5400.0
2012-08-10 14:05:00,136.91,136.91,136.37,136.37,6500.0,136.5417,136.5417,136.0031,136.0031,6500.0
2012-08-10 14:10:00,136.34,136.62,136.27,136.31,5300.0,135.9732,136.2525,135.9034,135.9433,5300.0
2012-08-10 14:15:00,136.4,136.4,136.11,136.17,3300.0,136.033,136.033,135.7438,135.8037,3300.0
2012-08-10 14:20:00,136.11,136.28,136.11,136.23,4500.0,135.7438,135.9134,135.7438,135.8635,4500.0
2012-08-10 14:25:00,136.21,136.33,136.21,136.33,2900.0,135.8436,135.9632,135.8436,135.9632,2900.0
2012-08-10 14:30:00,136.31,136.33,136.22,136.27,1700.0,135.9433,135.9632,135.8535,135.9034,1700.0
2012-08-10 14:35:00,136.33,136.33,136.12,136.21,3400.0,135.9632,135.9632,135.7538,135.8436,3400.0
2012-08-10 14:40:00,136.2,136.21,136.15,136.18,900.0,135.8336,135.8436,135.7837,135.8136,900.0
2012-08-10 14:45:00,136.22,136.23,136.13,136.15,3900.0,135.8535,135.8635,135.7638,135.7837,3900.0
2012-08-10 14:50:00,136.17,136.32,136.17,136.32,2900.0,135.8037,135.9533,135.8037,135.9533,2900.0
2012-08-10 14:55:00,136.32,136.32,136.1,136.1,2700.0,135.9533,135.9533,135.7339,135.7339,2700.0
2012-08-10 15:00:00,136.14,136.32,136.13,136.32,2900.0,135.7737,135.9533,135.7638,135.9533,2900.0
2012-08-10 15:05:00,136.3,136.49,136.3,136.44,9200.0,135.9333,136.1228,135.9333,136.0729,9200.0
2012-08-10 15:10:00,136.49,136.59,136.47,136.49,4600.0,136.1228,136.2225,136.1029,136.1228,4600.0
2012-08-10 15:15:00,136.5,136.52,136.06,136.36,18100.0,136.1328,136.1527,135.694,135.9932,18100.0
2012-08-10 15:20:00,136.3,136.51,136.26,136.5,6700.0,135.9333,136.1428,135.8934,136.1328,6700.0
2012-08-10 15:25:00,136.48,136.6,136.45,136.54,4200.0,136.1128,136.2325,136.0829,136.1727,4200.0
2012-08-10 15:30:00,136.59,136.95,136.59,136.86,4500.0,136.2225,136.5816,136.2225,136.4918,4500.0
2012-08-10 15:35:00,136.74,136.77,136.56,136.74,4600.0,136.3721,136.4021,136.1926,136.3721,4600.0
2012-08-10 15:40:00,136.69,137.07,136.69,136.96,8700.0,136.3223,136.7012,136.3223,136.5915,8700.0
2012-08-10 15:45:00,136.95,137.01,136.7,136.72,8300.0,136.5816,136.6414,136.3322,136.3522,8300.0
2012-08-10 15:50:00,136.78,136.94,136.7,136.79,15400.0,136.412,136.5716,136.3322,136.422,15400.0
2012-08-10 15:55:00,136.79,136.92,136.72,136.78,18400.0,136.422,136.5516,136.3522,136.412,18400.0
2012-08-13 09:30:00,136.88,136.88,135.76,136.05,7000.0,136.5118,136.5118,135.3948,135.684,7000.0
2012-08-13 09:35:00,136.04,136.53,136.0,136.44,3900.0,135.674,136.1627,135.6341,136.0729,3900.0
2012-08-13 09:40:00,136.31,136.54,136.04,136.07,5100.0,135.9433,136.1727,135.674,135.7039,5100.0
2012-08-13 09:45:00,136.04,136.25,135.6,135.66,4900.0,135.674,135.8835,135.2352,135.295,4900.0
2012-08-13 09:50:00,135.78,135.98,135.69,135.87,4000.0,135.4147,135.6142,135.325,135.5045,4000.0
2012-08-13 09:55:00,135.7,135.93,135.6,135.6,7100.0,135.3349,135.5643,135.2352,135.2352,7100.0
2012-08-13 10:00:00,135.62,135.71,135.08,135.1,9600.0,135.2551,135.3449,134.7166,134.7365,9600.0
2012-08-13 10:05:00,135.07,135.1,134.56,134.69,15500.0,134.7066,134.7365,134.198,134.3276,15500.0
2012-08-13 10:10:00,134.69,134.77,134.41,134.75,7900.0,134.3276,134.4074,134.0484,134.3875,7900.0
2012-08-13 10:15:00,134.74,134.74,134.35,134.38,10000.0,134.3775,134.3775,133.9886,134.0185,10000.0
2012-08-13 10:20:00,134.34,134.41,133.38,133.76,19700.0,133.9786,134.0484,133.0212,133.4001,19700.0
2012-08-13 10:25:00,133.54,133.69,133.31,133.56,15200.0,133.1807,133.3303,132.9514,133.2007,15200.0
2012-08-13 10:30:00,133.63,133.63,132.61,132.66,38200.0,133.2705,133.2705,132.2532,132.3031,38200.0
2012-08-13 10:35:00,132.74,133.07,132.28,133.01,28500.0,132.3829,132.712,131.9241,132.6522,28500.0
2012-08-13 10:40:00,133.01,134.02,133.0,133.75,12400.0,132.6522,133.6595,132.6422,133.3902,12400.0
2012-08-13 10:45:00,133.79,134.53,133.79,134.2,12600.0,133.4301,134.1681,133.4301,133.839,12600.0
2012-08-13 10:50:00,134.15,134.2,133.74,133.9,3900.0,133.7891,133.839,133.3802,133.5398,3900.0
2012-08-13 10:55:00,133.89,133.97,133.66,133.67,4800.0,133.5298,133.6096,133.3004,133.3104,4800.0
2012-08-13 11:00:00,133.74,133.79,133.42,133.5,7500.0,133.3802,133.4301,133.0611,133.1408,7500.0
2012-08-13 11:05:00,133.48,133.56,133.33,133.33,4100.0,133.1209,133.2007,132.9713,132.9713,4100.0
2012-08-13 11:10:00,133.39,133.43,133.18,133.24,3900.0,133.0311,133.071,132.8217,132.8815,3900.0
2012-08-13 11:15:00,133.33,133.4,133.0,133.14,4300.0,132.9713,133.0411,132.6422,132.7818,4300.0
2012-08-13 11:20:00,133.19,133.42,133.19,133.2,5100.0,132.8317,133.0611,132.8317,132.8417,5100.0
2012-08-13 11:25:00,133.25,133.25,132.83,132.95,7500.0,132.8915,132.8915,132.4727,132.5923,7500.0
2012-08-13 11:30:00,133.04,133.44,133.04,133.41,7500.0,132.6821,133.081,132.6821,133.0511,7500.0
2012-08-13 11:35:00,133.29,133.42,133.24,133.4,2200.0,132.9314,133.0611,132.8815,133.0411,2200.0
2012-08-13 11:40:00,133.37,133.47,133.29,133.29,3200.0,133.0112,133.1109,132.9314,132.9314,3200.0
2012-08-13 11:45:00,133.4,133.4,133.29,133.29,2200.0,133.0411,133.0411,132.9314,132.9314,2200.0
2012-08-13 11:50:00,133.26,133.41,133.0,133.09,18200.0,132.9015,133.0511,132.6422,132.732,18200.0
2012-08-13 11:55:00,133.01,133.07,132.82,132.84,11400.0,132.6522,132.712,132.4627,132.4826,11400.0
2012-08-13 12:00:00,132.9,132.91,132.67,132.68,12000.0,132.5425,132.5524,132.3131,132.3231,12000.0
2012-08-13 12:05:00,132.53,132.71,132.5,132.63,7200.0,132.1735,132.353,132.1435,132.2732,7200.0
2012-08-13 12:10:00,132.66,132.73,132.55,132.67,5900.0,132.3031,132.3729,132.1934,132.3131,5900.0
2012-08-13 12:15:00,132.65,132.7,132.61,132.61,6400.0,132.2931,132.343,132.2532,132.2532,6400.0
2012-08-13 12:20:00,132.67,132.7,132.43,132.46,2400.0,132.3131,132.343,132.0737,132.1036,2400.0
2012-08-13 12:25:00,132.51,132.66,132.48,132.58,1600.0,132.1535,132.3031,132.1236,132.2233,1600.0
2012-08-13 12:30:00,132.67,132.7,132.5,132.63,11400.0,132.3131,132.343,132.1435,132.2732,11400.0
2012-08-13 12:35:00,132.63,132.7,132.6,132.66,7800.0,132.2732,132.343,132.2433,132.3031,7800.0
2012-08-13 12:40:00,132.63,132.83,132.63,132.83,6400.0,132.2732,132.4727,132.2732,132.4727,6400.0
2012-08-13 12:45:00,132.82,132.89,132.74,132.8,13100.0,132.4627,132.5325,132.3829,132.4427,13100.0
2012-08-13 12:50:00,132.77,132.85,132.77,132.85,5000.0,132.4128,132.4926,132.4128,132.4926,5000.0
2012-08-13 12:55:00,132.85,132.9,132.82,132.83,3000.0,132.4926,132.5425,132.4627,132.4727,3000.0
2012-08-13 13:00:00,132.88,132.88,132.73,132.8,7800.0,132.5225,132.5225,132.3729,132.4427,7800.0
2012-08-13 13:05:00,132.8,132.8,132.64,132.75,3000.0,132.4427,132.4427,132.2832,132.3929,3000.0
2012-08-13 13:10:00,132.75,132.93,132.75,132.93,1200.0,132.3929,132.5724,132.3929,132.5724,1200.0
2012-08-13 13:15:00,133.06,133.3,133.06,133.28,4000.0,132.702,132.9414,132.702,132.9214,4000.0
2012-08-13 13:20:00,133.38,133.45,133.31,133.45,2900.0,133.0212,133.091,132.9514,133.091,2900.0
2012-08-13 13:25:00,133.4,133.54,133.28,133.4,3700.0,133.0411,133.1807,132.9214,133.0411,3700.0
2012-08-13 13:30:00,133.5,133.82,133.41,133.69,2600.0,133.1408,133.46,133.0511,133.3303,2600.0
2012-08-13 13:35:00,133.8,134.24,133.8,134.13,2400.0,133.44,133.8789,133.44,133.7692,2400.0
2012-08-13 13:40:00,134.2,134.43,134.11,134.28,4100.0,133.839,134.0683,133.7492,133.9188,4100.0
2012-08-13 13:45:00,134.4,134.4,134.23,134.35,1800.0,134.0384,134.0384,133.8689,133.9886,1800.0
2012-08-13 13:50:00,134.44,134.48,134.27,134.34,2900.0,134.0783,134.1182,133.9088,133.9786,2900.0
2012-08-13 13:55:00,134.32,134.33,134.0,134.07,3100.0,133.9586,133.9686,133.6395,133.7093,3100.0
2012-08-13 14:00:00,134.07,134.28,134.05,134.19,2000.0,133.7093,133.9188,133.6894,133.829,2000.0
2012-08-13 14:05:00,134.24,134.24,134.05,134.09,2200.0,133.8789,133.8789,133.6894,133.7293,2200.0
2012-08-13 14:10:00,134.07,134.11,133.85,133.91,3400.0,133.7093,133.7492,133.4899,133.5497,3400.0
2012-08-13 14:15:00,133.91,133.97,133.72,133.72,5100.0,133.5497,133.6096,133.3603,133.3603,5100.0
2012-08-13 14:20:00,133.78,133.79,133.63,133.66,2500.0,133.4201,133.4301,133.2705,133.3004,2500.0
2012-08-13 14:25:00,133.71,133.92,133.69,133.92,1900.0,133.3503,133.5597,133.3303,133.5597,1900.0
2012-08-13 14:30:00,134.01,134.3,133.92,134.28,2900.0,133.6495,133.9387,133.5597,133.9188,2900.0
2012-08-13 14:35:00,134.16,134.22,133.79,133.92,4600.0,133.7991,133.8589,133.4301,133.5597,4600.0
2012-08-13 14:40:00,134.03,134.03,133.74,133.94,2700.0,133.6694,133.6694,133.3802,133.5797,2700.0
2012-08-13 14:45:00,133.93,134.09,133.93,134.09,3200.0,133.5697,133.7293,133.5697,133.7293,3200.0
2012-08-13 14:50:00,134.08,134.3,134.0,134.2,4800.0,133.7193,133.9387,133.6395,133.839,4800.0
2012-08-13 14:55:00,134.14,134.3,134.03,134.15,2700.0,133.7791,133.9387,133.6694,133.7891,2700.0
2012-08-13 15:00:00,134.16,134.31,134.14,134.19,3200.0,133.7991,133.9487,133.7791,133.829,3200.0
2012-08-13 15:05:00,134.26,134.4,134.19,134.31,4100.0,133.8988,134.0384,133.829,133.9487,4100.0
2012-08-13 15:10:00,134.37,134.46,134.12,134.21,8000.0,134.0085,134.0983,133.7592,133.8489,8000.0
2012-08-13 15:15:00,134.19,134.28,134.18,134.22,1600.0,133.829,133.9188,133.819,133.8589,1600.0
2012-08-13 15:20:00,134.21,134.48,134.18,134.4,8100.0,133.8489,134.1182,133.819,134.0384,8100.0
2012-08-13 15:25:00,134.46,134.82,134.44,134.69,14400.0,134.0983,134.4573,134.0783,134.3276,14400.0
2012-08-13 15:30:00,134.64,135.14,134.52,135.1,13100.0,134.2778,134.7764,134.1581,134.7365,13100.0
2012-08-13 15:35:00,135.13,135.5,135.01,135.25,14600.0,134.7665,135.1355,134.6468,134.8861,14600.0
2012-08-13 15:40:00,135.31,135.46,135.23,135.44,9100.0,134.946,135.0956,134.8662,135.0756,9100.0
2012-08-13 15:45:00,135.39,135.47,135.31,135.41,9600.0,135.0258,135.1055,134.946,135.0457,9600.0
2012-08-13 15:50:00,135.33,135.48,135.28,135.28,21900.0,134.9659,135.1155,134.9161,134.9161,21900.0
2012-08-13 15:55:00,135.23,135.38,135.05,135.25,58600.0,134.8662,135.0158,134.6867,134.8861,58600.0
2012-08-14 09:30:00,136.94,137.0,136.31,136.56,19000.0,136.5716,136.6314,135.9433,136.1926,19000.0
2012-08-14 09:35:00,136.56,136.56,136.09,136.09,6100.0,136.1926,136.1926,135.7239,135.7239,6100.0
2012-08-14 09:40:00,136.1,136.47,135.67,136.47,10300.0,135.7339,136.1029,135.305,136.1029,10300.0
2012-08-14 09:45:00,136.33,136.61,136.17,136.48,3300.0,135.9632,136.2425,135.8037,136.1128,3300.0
2012-08-14 09:50:00,136.59,136.77,135.65,135.78,6000.0,136.2225,136.4021,135.2851,135.4147,6000.0
2012-08-14 09:55:00,135.62,135.69,135.35,135.45,9900.0,135.2551,135.325,134.9859,135.0856,9900.0
2012-08-14 10:00:00,135.5,135.83,135.47,135.83,4900.0,135.1355,135.4646,135.1055,135.4646,4900.0
2012-08-14 10:05:00,135.8,135.82,135.35,135.42,8600.0,135.4347,135.4546,134.9859,135.0557,8600.0
2012-08-14 10:10:00,135.43,135.59,135.43,135.59,5200.0,135.0657,135.2252,135.0657,135.2252,5200.0
2012-08-14 10:15:00,135.51,135.6,135.36,135.49,5300.0,135.1454,135.2352,134.9958,135.1255,5300.0
2012-08-14 10:20:00,135.36,135.63,135.36,135.54,3800.0,134.9958,135.2651,134.9958,135.1754,3800.0
2012-08-14 10:25:00,135.48,135.63,135.35,135.44,5100.0,135.1155,135.2651,134.9859,135.0756,5100.0
2012-08-14 10:30:00,135.48,135.68,135.33,135.53,3600.0,135.1155,135.315,134.9659,135.1654,3600.0
2012-08-14 10:35:00,135.39,135.4,134.8,134.92,10100.0,135.0258,135.0357,134.4374,134.557,10100.0
2012-08-14 10:40:00,134.9,134.98,134.55,134.98,4000.0,134.5371,134.6169,134.188,134.6169,4000.0
2012-08-14 10:45:00,134.81,135.07,134.81,134.88,4000.0,134.4473,134.7066,134.4473,134.5171,4000.0
2012-08-14 10:50:00,134.99,135.11,134.45,134.52,9100.0,134.6268,134.7465,134.0883,134.1581,9100.0
2012-08-14 10:55:00,134.59,134.84,134.59,134.82,1800.0,134.2279,134.4772,134.2279,134.4573,1800.0
2012-08-14 11:00:00,134.79,135.0,134.61,134.99,4200.0,134.4274,134.6368,134.2479,134.6268,4200.0
2012-08-14 11:05:00,135.02,135.32,134.84,134.84,8500.0,134.6568,134.956,134.4772,134.4772,8500.0
2012-08-14 11:10:00,134.9,135.03,134.81,134.98,2200.0,134.5371,134.6667,134.4473,134.6169,2200.0
2012-08-14 11:15:00,135.03,135.17,135.0,135.06,1700.0,134.6667,134.8064,134.6368,134.6967,1700.0
2012-08-14 11:20:00,134.93,135.13,134.93,135.13,1800.0,134.567,134.7665,134.567,134.7665,1800.0
2012-08-14 11:25:00,135.22,135.28,135.22,135.22,1300.0,134.8562,134.9161,134.8562,134.8562,1300.0
2012-08-14 11:30:00,135.17,135.51,135.17,135.47,14100.0,134.8064,135.1454,134.8064,135.1055,14100.0
2012-08-14 11:35:00,135.48,135.49,135.32,135.34,3300.0,135.1155,135.1255,134.956,134.9759,3300.0
2012-08-14 11:40:00,135.13,135.26,135.06,135.21,3400.0,134.7665,134.8961,134.6967,134.8462,3400.0
2012-08-14 11:45:00,135.25,135.45,135.25,135.4,2900.0,134.8861,135.0856,134.8861,135.0357,2900.0
2012-08-14 11:50:00,135.44,135.56,135.3,135.33,4900.0,135.0756,135.1953,134.936,134.9659,4900.0
2012-08-14 11:55:00,135.43,135.53,135.2,135.2,5100.0,135.0657,135.1654,134.8363,134.8363,5100.0
2012-08-14 12:00:00,135.4,135.42,135.2,135.33,2800.0,135.0357,135.0557,134.8363,134.9659,2800.0
2012-08-14 12:05:00,135.38,135.4,135.1,135.24,7100.0,135.0158,135.0357,134.7365,134.8762,7100.0
2012-08-14 12:10:00,135.24,135.42,135.01,135.36,3300.0,134.8762,135.0557,134.6468,134.9958,3300.0
2012-08-14 12:15:00,135.08,135.35,135.08,135.25,800.0,134.7166,134.9859,134.7166,134.8861,800.0
2012-08-14 12:20:00,135.32,135.32,135.08,135.08,1300.0,134.956,134.956,134.7166,134.7166,1300.0
2012-08-14 12:25:00,135.14,135.34,135.14,135.3,2100.0,134.7764,134.9759,134.7764,134.936,2100.0
2012-08-14 12:30:00,135.38,135.54,135.31,135.31,2500.0,135.0158,135.1754,134.946,134.946,2500.0
2012-08-14 12:35:00,135.34,135.36,135.04,135.04,2300.0,134.9759,134.9958,134.6767,134.6767,2300.0
2012-08-14 12:40:00,135.0,135.0,134.54,134.68,4300.0,134.6368,134.6368,134.1781,134.3177,4300.0
2012-08-14 12:45:00,134.76,134.93,134.67,134.93,2600.0,134.3975,134.567,134.3077,134.567,2600.0
2012-08-14 12:50:00,135.01,135.13,134.95,135.06,1000.0,134.6468,134.7665,134.5869,134.6967,1000.0
2012-08-14 12:55:00,135.07,135.07,134.95,134.96,1200.0,134.7066,134.7066,134.5869,134.5969,1200.0
2012-08-14 13:00:00,135.01,135.13,134.97,135.13,3300.0,134.6468,134.7665,134.6069,134.7665,3300.0
2012-08-14 13:05:00,135.2,135.21,135.05,135.14,1300.0,134.8363,134.8462,134.6867,134.7764,1300.0
2012-08-14 13:10:00,135.1,135.33,135.04,135.29,2100.0,134.7365,134.9659,134.6767,134.926,2100.0
2012-08-14 13:15:00,135.3,135.33,134.92,134.92,14000.0,134.936,134.9659,134.557,134.557,14000.0
2012-08-14 13:20:00,134.93,135.08,134.92,135.08,1500.0,134.567,134.7166,134.557,134.7166,1500.0
2012-08-14 13:25:00,134.99,135.18,134.76,135.04,4100.0,134.6268,134.8163,134.3975,134.6767,4100.0
2012-08-14 13:30:00,135.06,135.25,135.06,135.12,2500.0,134.6967,134.8861,134.6967,134.7565,2500.0
2012-08-14 13:35:00,135.17,135.37,135.17,135.25,4400.0,134.8064,135.0058,134.8064,134.8861,4400.0
2012-08-14 13:40:00,135.37,135.53,135.34,135.5,1400.0,135.0058,135.1654,134.9759,135.1355,1400.0
2012-08-14 13:45:00,135.5,135.63,135.44,135.53,9500.0,135.1355,135.2651,135.0756,135.1654,9500.0
2012-08-14 13:50:00,135.47,135.54,135.47,135.5,2600.0,135.1055,135.1754,135.1055,135.1355,2600.0
2012-08-14 13:55:00,135.55,135.62,135.49,135.62,1800.0,135.1853,135.2551,135.1255,135.2551,1800.0
2012-08-14 14:00:00,135.66,135.74,135.61,135.64,1900.0,135.295,135.3748,135.2452,135.2751,1900.0
2012-08-14 14:05:00,135.73,136.33,135.7,136.33,4800.0,135.3649,135.9632,135.3349,135.9632,4800.0
2012-08-14 14:10:00,136.38,136.4,136.18,136.18,3700.0,136.0131,136.033,135.8136,135.8136,3700.0
2012-08-14 14:15:00,136.18,136.37,136.18,136.3,2400.0,135.8136,136.0031,135.8136,135.9333,2400.0
2012-08-14 14:20:00,136.22,136.44,136.2,136.44,9500.0,135.8535,136.0729,135.8336,136.0729,9500.0
2012-08-14 14:25:00,136.39,136.74,136.37,136.65,10300.0,136.0231,136.3721,136.0031,136.2824,10300.0
2012-08-14 14:30:00,136.61,136.61,136.51,136.59,1700.0,136.2425,136.2425,136.1428,136.2225,1700.0
2012-08-14 14:35:00,136.66,136.66,136.37,136.5,16700.0,136.2923,136.2923,136.0031,136.1328,16700.0
2012-08-14 14:40:00,136.5,136.6,136.4,136.55,4700.0,136.1328,136.2325,136.033,136.1826,4700.0
2012-08-14 14:45:00,136.56,136.58,136.31,136.36,4600.0,136.1926,136.2126,135.9433,135.9932,4600.0
2012-08-14 14:50:00,136.3,136.3,136.08,136.19,1100.0,135.9333,135.9333,135.7139,135.8236,1100.0
2012-08-14 14:55:00,136.18,136.3,136.13,136.16,1200.0,135.8136,135.9333,135.7638,135.7937,1200.0
2012-08-14 15:00:00,136.17,136.28,136.17,136.2,2700.0,135.8037,135.9134,135.8037,135.8336,2700.0
2012-08-14 15:05:00,136.18,136.25,136.05,136.05,2300.0,135.8136,135.8835,135.684,135.684,2300.0
2012-08-14 15:10:00,136.11,136.11,135.93,135.93,2300.0,135.7438,135.7438,135.5643,135.5643,2300.0
2012-08-14 15:15:00,135.94,136.14,135.94,136.12,1700.0,135.5743,135.7737,135.5743,135.7538,1700.0
2012-08-14 15:20:00,136.13,136.13,136.02,136.05,2600.0,135.7638,135.7638,135.6541,135.684,2600.0
2012-08-14 15:25:00,136.05,136.22,136.05,136.22,2300.0,135.684,135.8535,135.684,135.8535,2300.0
2012-08-14 15:30:00,136.17,136.21,135.82,135.86,4700.0,135.8037,135.8436,135.4546,135.4945,4700.0
2012-08-14 15:35:00,135.84,135.85,135.64,135.78,2300.0,135.4746,135.4845,135.2751,135.4147,2300.0
2012-08-14 15:40:00,135.78,135.86,135.65,135.71,4300.0,135.4147,135.4945,135.2851,135.3449,4300.0
2012-08-14 15:45:00,135.68,135.77,135.58,135.7,15800.0,135.315,135.4047,135.2153,135.3349,15800.0
2012-08-14 15:50:00,135.7,135.78,135.48,135.71,11600.0,135.3349,135.4147,135.1155,135.3449,11600.0
2012-08-14 15:55:00,135.66,136.03,135.66,136.02,24800.0,135.295,135.664,135.295,135.6541,24800.0
2012-08-15 09:30:00,135.59,136.25,135.16,135.67,92800.0,135.2252,135.8835,134.7964,135.305,92800.0
2012-08-15 09:35:00,135.8,136.29,135.48,135.99,74500.0,135.4347,135.9233,135.1155,135.6242,74500.0
2012-08-15 09:40:00,136.62,136.62,136.2,136.2,9300.0,136.2525,136.2525,135.8336,135.8336,9300.0
2012-08-15 09:45:00,136.07,138.64,136.07,138.64,24800.0,135.7039,138.267,135.7039,138.267,24800.0
2012-08-15 09:50:00,138.58,139.22,137.85,139.22,25800.0,138.2072,138.8455,137.4791,138.8455,25800.0
2012-08-15 09:55:00,139.3,139.56,138.43,138.43,28000.0,138.9252,139.1845,138.0576,138.0576,28000.0
2012-08-15 10:00:00,138.42,138.49,137.77,138.39,32300.0,138.0476,138.1174,137.3994,138.0177,32300.0
2012-08-15 10:05:00,138.45,138.71,138.27,138.48,6000.0,138.0775,138.3368,137.898,138.1075,6000.0
2012-08-15 10:10:00,138.45,138.63,137.83,138.03,7000.0,138.0775,138.257,137.4592,137.6587,7000.0
2012-08-15 10:15:00,137.82,137.82,137.42,137.61,3500.0,137.4492,137.4492,137.0503,137.2398,3500.0
2012-08-15 10:20:00,137.6,137.81,137.6,137.7,5200.0,137.2298,137.4393,137.2298,137.3296,5200.0
2012-08-15 10:25:00,137.81,137.9,137.59,137.59,3600.0,137.4393,137.529,137.2198,137.2198,3600.0
2012-08-15 10:30:00,137.58,137.79,137.58,137.68,3200.0,137.2099,137.4193,137.2099,137.3096,3200.0
2012-08-15 10:35:00,137.61,137.97,137.47,137.8,5300.0,137.2398,137.5988,137.1002,137.4293,5300.0
2012-08-15 10:40:00,137.72,137.79,137.42,137.54,1800.0,137.3495,137.4193,137.0503,137.17,1800.0
2012-08-15 10:45:00,137.46,137.56,136.85,136.85,8400.0,137.0902,137.1899,136.4818,136.4818,8400.0
2012-08-15 10:50:00,136.96,137.26,136.91,137.03,5900.0,136.5915,136.8907,136.5417,136.6614,5900.0
2012-08-15 10:55:00,137.1,137.25,136.97,137.16,4200.0,136.7312,136.8808,136.6015,136.791,4200.0
2012-08-15 11:00:00,137.13,137.21,136.99,137.13,5200.0,136.7611,136.8409,136.6215,136.7611,5200.0
2012-08-15 11:05:00,137.21,137.61,137.13,137.41,3900.0,136.8409,137.2398,136.7611,137.0403,3900.0
2012-08-15 11:10:00,137.41,137.89,137.41,137.77,15100.0,137.0403,137.519,137.0403,137.3994,15100.0
2012-08-15 11:15:00,137.71,137.8,137.49,137.49,5500.0,137.3395,137.4293,137.1201,137.1201,5500.0
2012-08-15 11:20:00,137.39,137.53,137.18,137.24,2200.0,137.0204,137.16,136.8109,136.8708,2200.0
2012-08-15 11:25:00,137.2,137.22,137.02,137.02,2000.0,136.8309,136.8508,136.6514,136.6514,2000.0
2012-08-15 11:30:00,137.07,137.3,137.06,137.3,2000.0,136.7012,136.9306,136.6913,136.9306,2000.0
2012-08-15 11:35:00,137.11,137.31,137.07,137.18,2300.0,136.7411,136.9406,136.7012,136.8109,2300.0
2012-08-15 11:40:00,137.17,137.17,136.87,137.01,6500.0,136.801,136.801,136.5018,136.6414,6500.0
2012-08-15 11:45:00,136.93,136.95,136.71,136.87,4400.0,136.5616,136.5816,136.3422,136.5018,4400.0
2012-08-15 11:50:00,136.76,136.89,136.39,136.39,3700.0,136.3921,136.5217,136.0231,136.0231,3700.0
2012-08-15 11:55:00,136.55,136.79,136.55,136.79,3700.0,136.1826,136.422,136.1826,136.422,3700.0
2012-08-15 12:00:00,136.79,137.13,136.79,137.0,3900.0,136.422,136.7611,136.422,136.6314,3900.0
2012-08-15 12:05:00,136.9,137.17,136.9,137.17,500.0,136.5317,136.801,136.5317,136.801,500.0
2012-08-15 12:10:00,137.17,137.17,137.0,137.13,1400.0,136.801,136.801,136.6314,136.7611,1400.0
2012-08-15 12:15:00,137.06,137.26,137.05,137.26,1800.0,136.6913,136.8907,136.6813,136.8907,1800.0
2012-08-15 12:20:00,137.29,137.67,137.29,137.57,6000.0,136.9207,137.2996,136.9207,137.1999,6000.0
2012-08-15 12:25:00,137.5,137.61,137.46,137.46,1100.0,137.1301,137.2398,137.0902,137.0902,1100.0
2012-08-15 12:30:00,137.55,137.55,137.49,137.51,1200.0,137.18,137.18,137.1201,137.1401,1200.0
2012-08-15 12:35:00,137.56,137.69,137.56,137.58,2400.0,137.1899,137.3196,137.1899,137.2099,2400.0
2012-08-15 12:40:00,137.62,137.66,137.53,137.62,2000.0,137.2498,137.2897,137.16,137.2498,2000.0
2012-08-15 12:45:00,137.66,137.68,137.54,137.54,1300.0,137.2897,137.3096,137.17,137.17,1300.0
2012-08-15 12:50:00,137.64,137.64,137.48,137.53,2600.0,137.2697,137.2697,137.1101,137.16,2600.0
2012-08-15 12:55:00,137.63,137.68,137.58,137.68,1200.0,137.2597,137.3096,137.2099,137.3096,1200.0
2012-08-15 13:00:00,137.6,137.68,137.59,137.59,900.0,137.2298,137.3096,137.2198,137.2198,900.0
2012-08-15 13:05:00,137.49,137.5,137.17,137.33,12400.0,137.1201,137.1301,136.801,136.9605,12400.0
2012-08-15 13:10:00,137.3,137.33,137.27,137.27,500.0,136.9306,136.9605,136.9007,136.9007,500.0
2012-08-15 13:15:00,137.27,137.36,137.2,137.36,3400.0,136.9007,136.9905,136.8309,136.9905,3400.0
2012-08-15 13:20:00,137.36,137.4,136.96,136.96,4700.0,136.9905,137.0304,136.5915,136.5915,4700.0
2012-08-15 13:25:00,136.98,137.34,136.98,137.34,4400.0,136.6115,136.9705,136.6115,136.9705,4400.0
2012-08-15 13:30:00,137.3,137.31,137.15,137.16,1500.0,136.9306,136.9406,136.781,136.791,1500.0
2012-08-15 13:35:00,137.24,137.25,137.12,137.17,2400.0,136.8708,136.8808,136.7511,136.801,2400.0
2012-08-15 13:40:00,137.19,137.2,137.11,137.17,900.0,136.8209,136.8309,136.7411,136.801,900.0
2012-08-15 13:45:00,137.11,137.18,137.11,137.15,2900.0,136.7411,136.8109,136.7411,136.781,2900.0
2012-08-15 13:50:00,137.12,137.22,137.09,137.16,2200.0,136.7511,136.8508,136.7212,136.791,2200.0
2012-08-15 13:55:00,136.98,137.06,136.53,136.56,7500.0,136.6115,136.6913,136.1627,136.1926,7500.0
2012-08-15 14:00:00,136.62,136.62,136.3,136.34,5200.0,136.2525,136.2525,135.9333,135.9732,5200.0
2012-08-15 14:05:00,136.38,136.48,136.21,136.42,4600.0,136.0131,136.1128,135.8436,136.053,4600.0
2012-08-15 14:10:00,136.36,136.49,136.32,136.36,5000.0,135.9932,136.1228,135.9533,135.9932,5000.0
2012-08-15 14:15:00,136.39,136.59,136.36,136.5,3400.0,136.0231,136.2225,135.9932,136.1328,3400.0
2012-08-15 14:20:00,136.5,136.63,136.49,136.55,1700.0,136.1328,136.2624,136.1228,136.1826,1700.0
2012-08-15 14:25:00,136.5,136.58,136.49,136.54,5700.0,136.1328,136.2126,136.1228,136.1727,5700.0
2012-08-15 14:30:00,136.65,136.91,136.59,136.76,2300.0,136.2824,136.5417,136.2225,136.3921,2300.0
2012-08-15 14:35:00,136.82,136.96,136.77,136.95,2200.0,136.4519,136.5915,136.4021,136.5816,2200.0
2012-08-15 14:40:00,136.89,137.23,136.89,137.23,2000.0,136.5217,136.8608,136.5217,136.8608,2000.0
2012-08-15 14:45:00,137.2,137.45,137.2,137.45,3200.0,136.8309,137.0802,136.8309,137.0802,3200.0
2012-08-15 14:50:00,137.42,137.89,137.35,137.56,4800.0,137.0503,137.519,136.9805,137.1899,4800.0
2012-08-15 14:55:00,137.48,137.59,137.43,137.44,3500.0,137.1101,137.2198,137.0603,137.0702,3500.0
2012-08-15 15:00:00,137.49,137.51,137.38,137.43,2400.0,137.1201,137.1401,137.0104,137.0603,2400.0
2012-08-15 15:05:00,137.43,137.56,137.39,137.47,1500.0,137.0603,137.1899,137.0204,137.1002,1500.0
2012-08-15 15:10:00,137.48,137.6,137.45,137.58,4900.0,137.1101,137.2298,137.0802,137.2099,4900.0
2012-08-15 15:15:00,137.59,137.84,137.59,137.78,8800.0,137.2198,137.4692,137.2198,137.4093,8800.0
2012-08-15 15:20:00,137.77,137.83,137.69,137.83,2900.0,137.3994,137.4592,137.3196,137.4592,2900.0
2012-08-15 15:25:00,137.79,137.8,137.63,137.63,4500.0,137.4193,137.4293,137.2597,137.2597,4500.0
2012-08-15 15:30:00,137.66,137.67,137.52,137.56,4900.0,137.2897,137.2996,137.15,137.1899,4900.0
2012-08-15 15:35:00,137.54,137.61,137.4,137.4,4300.0,137.17,137.2398,137.0304,137.0304,4300.0
2012-08-15 15:40:00,137.4,137.91,137.31,137.89,9200.0,137.0304,137.539,136.9406,137.519,9200.0
2012-08-15 15:45:00,137.85,137.85,137.45,137.59,7300.0,137.4791,137.4791,137.0802,137.2198,7300.0
2012-08-15 15:50:00,137.59,137.7,137.42,137.61,16100.0,137.2198,137.3296,137.0503,137.2398,16100.0
2012-08-15 15:55:00,137.62,137.74,137.45,137.62,25800.0,137.2498,137.3694,137.0802,137.2498,25800.0
2012-08-16 09:30:00,138.02,138.76,137.76,138.25,19800.0,137.6487,138.3867,137.3894,137.8781,19800.0
2012-08-16 09:35:00,138.49,138.76,138.04,138.04,5200.0,138.1174,138.3867,137.6686,137.6686,5200.0
2012-08-16 09:40:00,138.03,138.03,137.0,137.0,10500.0,137.6587,137.6587,136.6314,136.6314,10500.0
2012-08-16 09:45:00,137.0,137.0,136.29,136.36,10100.0,136.6314,136.6314,135.9233,135.9932,10100.0
2012-08-16 09:50:00,136.26,136.5,136.14,136.49,3200.0,135.8934,136.1328,135.7737,136.1228,3200.0
2012-08-16 09:55:00,136.5,136.58,135.7,135.7,8900.0,136.1328,136.2126,135.3349,135.3349,8900.0
2012-08-16 10:00:00,135.73,135.91,135.4,135.5,14200.0,135.3649,135.5444,135.0357,135.1355,14200.0
2012-08-16 10:05:00,135.65,136.02,135.45,135.85,14100.0,135.2851,135.6541,135.0856,135.4845,14100.0
2012-08-16 10:10:00,135.89,135.93,135.82,135.85,2900.0,135.5244,135.5643,135.4546,135.4845,2900.0
2012-08-16 10:15:00,135.92,135.93,135.79,135.9,3500.0,135.5543,135.5643,135.4247,135.5344,3500.0
2012-08-16 10:20:00,135.95,136.23,135.94,136.2,6000.0,135.5843,135.8635,135.5743,135.8336,6000.0
2012-08-16 10:25:00,136.19,136.28,136.18,136.28,1900.0,135.8236,135.9134,135.8136,135.9134,1900.0
2012-08-16 10:30:00,136.37,136.42,136.03,136.42,5900.0,136.0031,136.053,135.664,136.053,5900.0
2012-08-16 10:35:00,136.48,136.97,136.48,136.97,2800.0,136.1128,136.6015,136.1128,136.6015,2800.0
2012-08-16 10:40:00,136.98,137.25,136.87,136.93,6300.0,136.6115,136.8808,136.5018,136.5616,6300.0
2012-08-16 10:45:00,136.92,136.92,136.66,136.77,5100.0,136.5516,136.5516,136.2923,136.4021,5100.0
2012-08-16 10:50:00,136.89,137.34,136.89,137.18,9700.0,136.5217,136.9705,136.5217,136.8109,9700.0
2012-08-16 10:55:00,137.2,137.56,137.02,137.48,16500.0,136.8309,137.1899,136.6514,137.1101,16500.0
2012-08-16 11:00:00,137.48,137.51,137.17,137.17,3900.0,137.1101,137.1401,136.801,136.801,3900.0
2012-08-16 11:05:00,137.24,137.34,137.16,137.22,4000.0,136.8708,136.9705,136.791,136.8508,4000.0
2012-08-16 11:10:00,137.29,137.33,137.22,137.31,1600.0,136.9207,136.9605,136.8508,136.9406,1600.0
2012-08-16 11:15:00,137.3,137.5,137.3,137.32,4300.0,136.9306,137.1301,136.9306,136.9506,4300.0
2012-08-16 11:20:00,137.31,137.43,137.12,137.12,1200.0,136.9406,137.0603,136.7511,136.7511,1200.0
2012-08-16 11:25:00,137.02,137.16,136.64,136.64,3300.0,136.6514,136.791,136.2724,136.2724,3300.0
2012-08-16 11:30:00,136.64,136.85,136.64,136.75,2300.0,136.2724,136.4818,136.2724,136.3821,2300.0
2012-08-16 11:35:00,136.62,136.69,136.32,136.32,4500.0,136.2525,136.3223,135.9533,135.9533,4500.0
2012-08-16 11:40:00,136.34,136.62,136.34,136.56,3000.0,135.9732,136.2525,135.9732,136.1926,3000.0
2012-08-16 11:45:00,136.54,136.55,136.41,136.45,2300.0,136.1727,136.1826,136.043,136.0829,2300.0
2012-08-16 11:50:00,136.4,136.53,136.35,136.5,1300.0,136.033,136.1627,135.9832,136.1328,1300.0
2012-08-16 11:55:00,136.46,136.56,136.32,136.56,2400.0,136.0929,136.1926,135.9533,136.1926,2400.0
2012-08-16 12:00:00,136.48,136.65,136.48,136.57,1900.0,136.1128,136.2824,136.1128,136.2026,1900.0
2012-08-16 12:05:00,136.68,136.75,136.5,136.53,4800.0,136.3123,136.3821,136.1328,136.1627,4800.0
2012-08-16 12:10:00,136.53,136.62,136.5,136.5,1600.0,136.1627,136.2525,136.1328,136.1328,1600.0
2012-08-16 12:15:00,136.5,136.75,136.44,136.75,2600.0,136.1328,136.3821,136.0729,136.3821,2600.0
2012-08-16 12:20:00,136.71,136.94,136.6,136.94,4800.0,136.3422,136.5716,136.2325,136.5716,4800.0
2012-08-16 12:25:00,136.92,137.04,136.82,137.02,3300.0,136.5516,136.6713,136.4519,136.6514,3300.0
2012-08-16 12:30:00,137.0,137.09,136.85,136.96,1500.0,136.6314,136.7212,136.4818,136.5915,1500.0
2012-08-16 12:35:00,136.99,137.06,136.93,136.97,1400.0,136.6215,136.6913,136.5616,136.6015,1400.0
2012-08-16 12:40:00,136.97,137.13,136.97,137.09,1400.0,136.6015,136.7611,136.6015,136.7212,1400.0
2012-08-16 12:45:00,137.06,137.13,137.03,137.13,1300.0,136.6913,136.7611,136.6614,136.7611,1300.0
2012-08-16 12:50:00,137.12,137.17,137.01,137.17,1100.0,136.7511,136.801,136.6414,136.801,1100.0
2012-08-16 12:55:00,137.2,137.39,137.19,137.39,1300.0,136.8309,137.0204,136.8209,137.0204,1300.0
2012-08-16 13:00:00,137.3,137.57,137.26,137.57,4500.0,136.9306,137.1999,136.8907,137.1999,4500.0
2012-08-16 13:05:00,137.54,137.65,137.51,137.52,1800.0,137.17,137.2797,137.1401,137.15,1800.0
2012-08-16 13:10:00,137.55,138.02,137.55,137.89,6800.0,137.18,137.6487,137.18,137.519,6800.0
2012-08-16 13:15:00,137.96,137.96,137.34,137.44,19300.0,137.5889,137.5889,136.9705,137.0702,19300.0
2012-08-16 13:20:00,137.43,137.43,137.03,137.03,2700.0,137.0603,137.0603,136.6614,136.6614,2700.0
2012-08-16 13:25:00,137.1,137.28,137.0,137.28,5600.0,136.7312,136.9107,136.6314,136.9107,5600.0
2012-08-16 13:30:00,137.32,137.66,137.32,137.63,2700.0,136.9506,137.2897,136.9506,137.2597,2700.0
2012-08-16 13:35:00,137.63,137.63,137.37,137.37,2000.0,137.2597,137.2597,137.0004,137.0004,2000.0
2012-08-16 13:40:00,137.37,137.42,137.19,137.19,3200.0,137.0004,137.0503,136.8209,136.8209,3200.0
2012-08-16 13:45:00,137.19,137.4,137.19,137.33,16000.0,136.8209,137.0304,136.8209,136.9605,16000.0
2012-08-16 13:50:00,137.41,137.41,137.29,137.36,3400.0,137.0403,137.0403,136.9207,136.9905,3400.0
2012-08-16 13:55:00,137.34,137.36,137.04,137.04,7200.0,136.9705,136.9905,136.6713,136.6713,7200.0
2012-08-16 14:00:00,137.05,137.21,136.97,137.03,5200.0,136.6813,136.8409,136.6015,136.6614,5200.0
2012-08-16 14:05:00,137.09,137.21,137.04,137.1,3400.0,136.7212,136.8409,136.6713,136.7312,3400.0
2012-08-16 14:10:00,137.07,137.12,136.88,136.88,1400.0,136.7012,136.7511,136.5118,136.5118,1400.0
2012-08-16 14:15:00,136.87,136.92,136.81,136.81,1600.0,136.5018,136.5516,136.4419,136.4419,1600.0
2012-08-16 14:20:00,136.88,136.95,136.86,136.9,3400.0,136.5118,136.5816,136.4918,136.5317,3400.0
2012-08-16 14:25:00,136.86,136.94,136.86,136.88,1500.0,136.4918,136.5716,136.4918,136.5118,1500.0
2012-08-16 14:30:00,136.88,137.05,136.85,137.05,4200.0,136.5118,136.6813,136.4818,136.6813,4200.0
2012-08-16 14:35:00,136.95,137.12,136.95,136.99,3000.0,136.5816,136.7511,136.5816,136.6215,3000.0
2012-08-16 14:40:00,136.86,137.05,136.82,137.05,1600.0,136.4918,136.6813,136.4519,136.6813,1600.0
2012-08-16 14:45:00,137.03,137.45,136.92,137.23,7400.0,136.6614,137.0802,136.5516,136.8608,7400.0
2012-08-16 14:50:00,137.29,137.55,137.21,137.51,6500.0,136.9207,137.18,136.8409,137.1401,6500.0
2012-08-16 14:55:00,137.52,137.86,137.47,137.78,9000.0,137.15,137.4891,137.1002,137.4093,9000.0
2012-08-16 15:00:00,137.77,137.96,137.7,137.96,7700.0,137.3994,137.5889,137.3296,137.5889,7700.0
2012-08-16 15:05:00,137.98,138.04,137.89,138.03,4400.0,137.6088,137.6686,137.519,137.6587,4400.0
2012-08-16 15:10:00,137.99,138.15,137.89,137.97,7100.0,137.6188,137.7783,137.519,137.5988,7100.0
2012-08-16 15:15:00,138.11,138.11,137.86,137.94,5600.0,137.7384,137.7384,137.4891,137.5689,5600.0
2012-08-16 15:20:00,137.94,138.18,137.9,138.18,8500.0,137.5689,137.8083,137.529,137.8083,8500.0
2012-08-16 15:25:00,138.18,138.44,138.13,138.2,6800.0,137.8083,138.0676,137.7584,137.8282,6800.0
2012-08-16 15:30:00,138.3,138.45,138.2,138.35,15700.0,137.9279,138.0775,137.8282,137.9778,15700.0
2012-08-16 15:35:00,138.34,138.39,138.04,138.1,10400.0,137.9678,138.0177,137.6686,137.7285,10400.0
2012-08-16 15:40:00,138.12,138.19,137.86,137.97,9400.0,137.7484,137.8182,137.4891,137.5988,9400.0
2012-08-16 15:45:00,138.04,138.09,137.75,137.83,11300.0,137.6686,137.7185,137.3794,137.4592,11300.0
2012-08-16 15:50:00,137.84,137.9,137.51,137.54,15200.0,137.4692,137.529,137.1401,137.17,15200.0
2012-08-16 15:55:00,137.63,137.66,137.45,137.5,35500.0,137.2597,137.2897,137.0802,137.1301,35500.0
2012-08-17 09:30:00,137.5,137.95,137.5,137.79,7000.0,137.1301,137.5789,137.1301,137.4193,7000.0
2012-08-17 09:35:00,137.75,137.96,137.62,137.88,4900.0,137.3794,137.5889,137.2498,137.5091,4900.0
2012-08-17 09:40:00,137.83,138.0,137.73,137.96,4100.0,137.4592,137.6287,137.3595,137.5889,4100.0
2012-08-17 09:45:00,137.9,138.24,137.79,138.0,3000.0,137.529,137.8681,137.4193,137.6287,3000.0
2012-08-17 09:50:00,137.97,137.97,137.55,137.71,2700.0,137.5988,137.5988,137.18,137.3395,2700.0
2012-08-17 09:55:00,137.6,137.77,137.59,137.74,3300.0,137.2298,137.3994,137.2198,137.3694,3300.0
2012-08-17 10:00:00,137.74,137.77,136.67,136.69,6300.0,137.3694,137.3994,136.3023,136.3223,6300.0
2012-08-17 10:05:00,136.87,136.98,136.5,136.66,3700.0,136.5018,136.6115,136.1328,136.2923,3700.0
2012-08-17 10:10:00,136.65,136.7,136.4,136.5,5100.0,136.2824,136.3322,136.033,136.1328,5100.0
2012-08-17 10:15:00,136.43,136.47,136.23,136.34,2000.0,136.063,136.1029,135.8635,135.9732,2000.0
2012-08-17 10:20:00,136.27,136.27,136.02,136.02,3500.0,135.9034,135.9034,135.6541,135.6541,3500.0
2012-08-17 10:25:00,136.02,136.02,135.71,135.71,4200.0,135.6541,135.6541,135.3449,135.3449,4200.0
2012-08-17 10:30:00,135.7,135.97,135.56,135.97,4000.0,135.3349,135.6042,135.1953,135.6042,4000.0
2012-08-17 10:35:00,135.83,135.94,135.83,135.92,1100.0,135.4646,135.5743,135.4646,135.5543,1100.0
2012-08-17 10:40:00,135.89,135.92,135.8,135.8,700.0,135.5244,135.5543,135.4347,135.4347,700.0
2012-08-17 10:45:00,135.89,135.95,135.68,135.84,3000.0,135.5244,135.5843,135.315,135.4746,3000.0
2012-08-17 10:50:00,135.95,136.37,135.94,136.24,7900.0,135.5843,136.0031,135.5743,135.8735,7900.0
2012-08-17 10:55:00,136.31,136.59,136.22,136.37,7800.0,135.9433,136.2225,135.8535,136.0031,7800.0
2012-08-17 11:00:00,136.49,136.63,136.24,136.63,8800.0,136.1228,136.2624,135.8735,136.2624,8800.0
2012-08-17 11:05:00,136.43,136.43,136.43,136.43,100.0,136.063,136.063,136.063,136.063,100.0
2012-08-17 11:10:00,136.42,136.55,136.42,136.47,700.0,136.053,136.1826,136.053,136.1029,700.0
2012-08-17 11:15:00,136.43,136.43,136.19,136.19,1700.0,136.063,136.063,135.8236,135.8236,1700.0
2012-08-17 11:20:00,136.24,136.29,136.22,136.22,1100.0,135.8735,135.9233,135.8535,135.8535,1100.0
2012-08-17 11:25:00,136.29,136.31,136.19,136.19,1100.0,135.9233,135.9433,135.8236,135.8236,1100.0
2012-08-17 11:30:00,136.12,136.27,136.12,136.17,1800.0,135.7538,135.9034,135.7538,135.8037,1800.0
2012-08-17 11:35:00,136.3,136.4,136.09,136.09,2000.0,135.9333,136.033,135.7239,135.7239,2000.0
2012-08-17 11:40:00,136.08,136.35,136.08,136.26,2500.0,135.7139,135.9832,135.7139,135.8934,2500.0
2012-08-17 11:45:00,136.32,136.32,136.27,136.27,900.0,135.9533,135.9533,135.9034,135.9034,900.0
2012-08-17 11:50:00,136.26,136.43,136.26,136.43,900.0,135.8934,136.063,135.8934,136.063,900.0
2012-08-17 11:55:00,136.41,136.45,136.31,136.39,1100.0,136.043,136.0829,135.9433,136.0231,1100.0
2012-08-17 12:00:00,136.52,136.52,136.3,136.4,2100.0,136.1527,136.1527,135.9333,136.033,2100.0
2012-08-17 12:05:00,136.4,136.4,136.21,136.21,2900.0,136.033,136.033,135.8436,135.8436,2900.0
2012-08-17 12:10:00,136.26,136.32,136.21,136.22,4200.0,135.8934,135.9533,135.8436,135.8535,4200.0
2012-08-17 12:15:00,136.27,136.33,136.2,136.24,3500.0,135.9034,135.9632,135.8336,135.8735,3500.0
2012-08-17 12:20:00,136.21,136.31,136.21,136.3,4300.0,135.8436,135.9433,135.8436,135.9333,4300.0
2012-08-17 12:25:00,136.23,136.23,136.21,136.22,600.0,135.8635,135.8635,135.8436,135.8535,600.0
2012-08-17 12:30:00,136.28,136.38,136.24,136.28,2400.0,135.9134,136.0131,135.8735,135.9134,2400.0
2012-08-17 12:35:00,136.32,136.38,136.25,136.26,3600.0,135.9533,136.0131,135.8835,135.8934,3600.0
2012-08-17 12:40:00,136.26,136.35,136.25,136.34,1600.0,135.8934,135.9832,135.8835,135.9732,1600.0
2012-08-17 12:45:00,136.37,136.44,136.3,136.3,300.0,136.0031,136.0729,135.9333,135.9333,300.0
2012-08-17 12:50:00,136.36,136.45,136.33,136.4,1500.0,135.9932,136.0829,135.9632,136.033,1500.0
2012-08-17 12:55:00,136.35,136.41,136.35,136.4,1100.0,135.9832,136.043,135.9832,136.033,1100.0
2012-08-17 13:00:00,136.39,136.58,136.34,136.58,1500.0,136.0231,136.2126,135.9732,136.2126,1500.0
2012-08-17 13:05:00,136.49,136.72,136.49,136.72,2100.0,136.1228,136.3522,136.1228,136.3522,2100.0
2012-08-17 13:10:00,136.76,136.9,136.73,136.78,2500.0,136.3921,136.5317,136.3622,136.412,2500.0
2012-08-17 13:15:00,136.86,137.0,136.85,136.94,3400.0,136.4918,136.6314,136.4818,136.5716,3400.0
2012-08-17 13:20:00,137.06,137.11,136.98,137.04,1300.0,136.6913,136.7411,136.6115,136.6713,1300.0
2012-08-17 13:25:00,137.11,137.5,137.11,137.49,2000.0,136.7411,137.1301,136.7411,137.1201,2000.0
2012-08-17 13:30:00,137.5,137.74,137.5,137.74,2100.0,137.1301,137.3694,137.1301,137.3694,2100.0
2012-08-17 13:35:00,137.68,137.71,137.61,137.62,1400.0,137.3096,137.3395,137.2398,137.2498,1400.0
2012-08-17 13:40:00,137.64,137.78,137.58,137.78,1500.0,137.2697,137.4093,137.2099,137.4093,1500.0
2012-08-17 13:45:00,137.72,137.99,137.71,137.99,4900.0,137.3495,137.6188,137.3395,137.6188,4900.0
2012-08-17 13:50:00,138.0,138.22,137.96,138.07,3700.0,137.6287,137.8482,137.5889,137.6986,3700.0
2012-08-17 13:55:00,138.11,138.4,138.09,138.25,7100.0,137.7384,138.0277,137.7185,137.8781,7100.0
2012-08-17 14:00:00,138.25,138.39,138.17,138.39,7100.0,137.8781,138.0177,137.7983,138.0177,7100.0
2012-08-17 14:05:00,138.34,138.39,138.29,138.38,2400.0,137.9678,138.0177,137.918,138.0077,2400.0
2012-08-17 14:10:00,138.3,138.32,138.21,138.23,3300.0,137.9279,137.9479,137.8382,137.8581,3300.0
2012-08-17 14:15:00,138.23,138.44,138.21,138.29,13300.0,137.8581,138.0676,137.8382,137.918,13300.0
2012-08-17 14:20:00,138.15,138.24,138.09,138.15,30900.0,137.7783,137.8681,137.7185,137.7783,30900.0
2012-08-17 14:25:00,138.2,138.45,138.18,138.42,1900.0,137.8282,138.0775,137.8083,138.0476,1900.0
2012-08-17 14:30:00,138.4,138.43,138.34,138.42,4500.0,138.0277,138.0576,137.9678,138.0476,4500.0
2012-08-17 14:35:00,138.42,138.81,138.42,138.8,7400.0,138.0476,138.4366,138.0476,138.4266,7400.0
2012-08-17 14:40:00,138.71,138.95,138.71,138.81,6900.0,138.3368,138.5762,138.3368,138.4366,6900.0
2012-08-17 14:45:00,138.79,138.8,138.69,138.74,2200.0,138.4166,138.4266,138.3169,138.3668,2200.0
2012-08-17 14:50:00,138.76,139.12,138.76,139.0,10100.0,138.3867,138.7457,138.3867,138.6261,10100.0
2012-08-17 14:55:00,139.01,139.31,139.01,139.2,11800.0,138.636,138.9352,138.636,138.8255,11800.0
2012-08-17 15:00:00,139.3,139.36,139.23,139.27,6100.0,138.9252,138.9851,138.8554,138.8953,6100.0
2012-08-17 15:05:00,139.27,139.34,138.94,138.96,11100.0,138.8953,138.9651,138.5662,138.5862,11100.0
2012-08-17 15:10:00,138.94,138.96,138.6,138.61,9100.0,138.5662,138.5862,138.2271,138.2371,9100.0
2012-08-17 15:15:00,138.54,138.67,138.53,138.54,4200.0,138.1673,138.2969,138.1573,138.1673,4200.0
2012-08-17 15:20:00,138.53,138.6,138.29,138.29,4200.0,138.1573,138.2271,137.918,137.918,4200.0
2012-08-17 15:25:00,138.22,138.22,138.03,138.11,6500.0,137.8482,137.8482,137.6587,137.7384,6500.0
2012-08-17 15:30:00,138.17,138.28,138.02,138.11,8100.0,137.7983,137.908,137.6487,137.7384,8100.0
2012-08-17 15:35:00,138.08,138.39,138.08,138.15,6700.0,137.7085,138.0177,137.7085,137.7783,6700.0
2012-08-17 15:40:00,138.1,138.14,138.01,138.03,3200.0,137.7285,137.7684,137.6387,137.6587,3200.0
2012-08-17 15:45:00,138.09,138.19,137.98,138.06,4800.0,137.7185,137.8182,137.6088,137.6886,4800.0
2012-08-17 15:50:00,138.05,138.15,137.76,137.88,9000.0,137.6786,137.7783,137.3894,137.5091,9000.0
2012-08-17 15:55:00,137.93,138.12,137.85,138.02,15200.0,137.5589,137.7484,137.4791,137.6487,15200.0
2012-08-20 09:30:00,138.06,138.37,137.74,137.75,4700.0,137.6886,137.9977,137.3694,137.3794,4700.0
2012-08-20 09:35:00,137.56,137.76,136.84,137.05,10700.0,137.1899,137.3894,136.4719,136.6813,10700.0
2012-08-20 09:40:00,137.13,138.2,137.13,138.2,4600.0,136.7611,137.8282,136.7611,137.8282,4600.0
2012-08-20 09:45:00,138.2,138.33,138.06,138.28,3200.0,137.8282,137.9579,137.6886,137.908,3200.0
2012-08-20 09:50:00,138.25,138.25,137.59,137.68,4200.0,137.8781,137.8781,137.2198,137.3096,4200.0
2012-08-20 09:55:00,137.68,137.68,136.69,136.69,2700.0,137.3096,137.3096,136.3223,136.3223,2700.0
2012-08-20 10:00:00,136.79,136.86,136.67,136.85,2700.0,136.422,136.4918,136.3023,136.4818,2700.0
2012-08-20 10:05:00,136.91,137.11,136.88,137.11,900.0,136.5417,136.7411,136.5118,136.7411,900.0
2012-08-20 10:10:00,136.99,137.02,136.53,136.53,2600.0,136.6215,136.6514,136.1627,136.1627,2600.0
2012-08-20 10:15:00,136.52,136.52,136.18,136.28,6100.0,136.1527,136.1527,135.8136,135.9134,6100.0
2012-08-20 10:20:00,136.18,136.2,136.03,136.03,3900.0,135.8136,135.8336,135.664,135.664,3900.0
2012-08-20 10:25:00,136.0,136.32,135.86,136.32,6400.0,135.6341,135.9533,135.4945,135.9533,6400.0
2012-08-20 10:30:00,136.26,136.39,136.2,136.39,1200.0,135.8934,136.0231,135.8336,136.0231,1200.0
2012-08-20 10:35:00,136.43,136.75,136.42,136.64,2100.0,136.063,136.3821,136.053,136.2724,2100.0
2012-08-20 10:40:00,136.57,136.6,136.45,136.56,2000.0,136.2026,136.2325,136.0829,136.1926,2000.0
2012-08-20 10:45:00,136.44,136.93,136.4,136.93,4100.0,136.0729,136.5616,136.033,136.5616,4100.0
2012-08-20 10:50:00,136.82,136.95,136.48,136.69,11000.0,136.4519,136.5816,136.1128,136.3223,11000.0
2012-08-20 10:55:00,136.46,136.68,136.46,136.68,500.0,136.0929,136.3123,136.0929,136.3123,500.0
2012-08-20 11:00:00,136.7,136.74,136.53,136.63,500.0,136.3322,136.3721,136.1627,136.2624,500.0
2012-08-20 11:05:00,136.56,136.88,136.49,136.86,2500.0,136.1926,136.5118,136.1228,136.4918,2500.0
2012-08-20 11:10:00,136.75,136.79,136.51,136.51,3400.0,136.3821,136.422,136.1428,136.1428,3400.0
2012-08-20 11:15:00,136.43,136.43,136.11,136.2,3700.0,136.063,136.063,135.7438,135.8336,3700.0
2012-08-20 11:20:00,136.23,136.38,136.2,136.31,2800.0,135.8635,136.0131,135.8336,135.9433,2800.0
2012-08-20 11:25:00,136.3,136.3,136.04,136.04,1100.0,135.9333,135.9333,135.674,135.674,1100.0
2012-08-20 11:30:00,136.19,136.19,136.04,136.15,3300.0,135.8236,135.8236,135.674,135.7837,3300.0
2012-08-20 11:35:00,136.2,136.28,136.2,136.26,1200.0,135.8336,135.9134,135.8336,135.8934,1200.0
2012-08-20 11:40:00,136.36,136.36,136.21,136.31,1300.0,135.9932,135.9932,135.8436,135.9433,1300.0
2012-08-20 11:45:00,136.26,136.47,136.26,136.33,3100.0,135.8934,136.1029,135.8934,135.9632,3100.0
2012-08-20 11:50:00,136.39,136.52,136.39,136.42,600.0,136.0231,136.1527,136.0231,136.053,600.0
2012-08-20 11:55:00,136.47,136.47,136.31,136.4,2200.0,136.1029,136.1029,135.9433,136.033,2200.0
2012-08-20 12:00:00,136.44,136.47,136.34,136.34,400.0,136.0729,136.1029,135.9732,135.9732,400.0
2012-08-20 12:05:00,136.31,136.38,136.2,136.27,3100.0,135.9433,136.0131,135.8336,135.9034,3100.0
2012-08-20 12:10:00,136.3,136.69,136.3,136.69,900.0,135.9333,136.3223,135.9333,136.3223,900.0
2012-08-20 12:15:00,136.55,136.69,136.39,136.56,2600.0,136.1826,136.3223,136.0231,136.1926,2600.0
2012-08-20 12:20:00,136.63,136.76,136.61,136.69,1800.0,136.2624,136.3921,136.2425,136.3223,1800.0
2012-08-20 12:25:00,136.63,136.72,136.63,136.72,1200.0,136.2624,136.3522,136.2624,136.3522,1200.0
2012-08-20 12:30:00,136.62,136.7,136.57,136.57,1800.0,136.2525,136.3322,136.2026,136.2026,1800.0
2012-08-20 12:35:00,136.48,136.48,136.35,136.35,400.0,136.1128,136.1128,135.9832,135.9832,400.0
2012-08-20 12:40:00,136.32,136.47,136.27,136.47,500.0,135.9533,136.1029,135.9034,136.1029,500.0
2012-08-20 12:45:00,136.52,136.52,136.2,136.28,1600.0,136.1527,136.1527,135.8336,135.9134,1600.0
2012-08-20 12:50:00,136.21,136.23,136.04,136.22,4000.0,135.8436,135.8635,135.674,135.8535,4000.0
2012-08-20 12:55:00,136.11,136.21,136.11,136.21,300.0,135.7438,135.8436,135.7438,135.8436,300.0
2012-08-20 13:00:00,136.23,136.23,136.1,136.12,1100.0,135.8635,135.8635,135.7339,135.7538,1100.0
2012-08-20 13:05:00,136.12,136.18,136.12,136.18,800.0,135.7538,135.8136,135.7538,135.8136,800.0
2012-08-20 13:10:00,136.18,136.18,136.18,136.18,700.0,135.8136,135.8136,135.8136,135.8136,700.0
2012-08-20 13:15:00,136.11,136.2,136.11,136.16,1200.0,135.7438,135.8336,135.7438,135.7937,1200.0
2012-08-20 13:20:00,136.22,136.27,136.2,136.2,1000.0,135.8535,135.9034,135.8336,135.8336,1000.0
2012-08-20 13:25:00,136.3,136.44,136.25,136.28,6100.0,135.9333,136.0729,135.8835,135.9134,6100.0
2012-08-20 13:30:00,136.36,136.53,136.34,136.53,20700.0,135.9932,136.1627,135.9732,136.1627,20700.0
2012-08-20 13:35:00,136.43,136.49,136.24,136.25,2300.0,136.063,136.1228,135.8735,135.8835,2300.0
2012-08-20 13:40:00,136.28,136.34,136.28,136.34,400.0,135.9134,135.9732,135.9134,135.9732,400.0
2012-08-20 13:45:00,136.34,136.34,136.2,136.32,1200.0,135.9732,135.9732,135.8336,135.9533,1200.0
2012-08-20 13:50:00,136.35,136.4,136.34,136.34,1100.0,135.9832,136.033,135.9732,135.9732,1100.0
2012-08-20 13:55:00,136.38,136.46,136.38,136.46,1400.0,136.0131,136.0929,136.0131,136.0929,1400.0
2012-08-20 14:00:00,136.39,136.43,136.28,136.28,2000.0,136.0231,136.063,135.9134,135.9134,2000.0
2012-08-20 14:05:00,136.36,136.46,136.36,136.46,1500.0,135.9932,136.0929,135.9932,136.0929,1500.0
2012-08-20 14:10:00,136.41,136.53,136.41,136.49,1300.0,136.043,136.1627,136.043,136.1228,1300.0
2012-08-20 14:15:00,136.61,136.67,136.57,136.57,2100.0,136.2425,136.3023,136.2026,136.2026,2100.0
2012-08-20 14:20:00,136.58,136.58,136.5,136.5,1300.0,136.2126,136.2126,136.1328,136.1328,1300.0
2012-08-20 14:25:00,136.49,136.5,136.47,136.5,1800.0,136.1228,136.1328,136.1029,136.1328,1800.0
2012-08-20 14:30:00,136.56,136.67,136.47,136.47,1800.0,136.1926,136.3023,136.1029,136.1029,1800.0
2012-08-20 14:35:00,136.57,136.63,136.56,136.59,1500.0,136.2026,136.2624,136.1926,136.2225,1500.0
2012-08-20 14:40:00,136.6,136.66,136.51,136.59,2200.0,136.2325,136.2923,136.1428,136.2225,2200.0
2012-08-20 14:45:00,136.56,136.67,136.55,136.55,1500.0,136.1926,136.3023,136.1826,136.1826,1500.0
2012-08-20 14:50:00,136.55,136.59,136.53,136.58,500.0,136.1826,136.2225,136.1627,136.2126,500.0
2012-08-20 14:55:00,136.67,136.67,136.21,136.21,24100.0,136.3023,136.3023,135.8436,135.8436,24100.0
2012-08-20 15:00:00,136.27,136.29,135.89,135.9,10700.0,135.9034,135.9233,135.5244,135.5344,10700.0
2012-08-20 15:05:00,135.9,135.99,135.73,135.89,8500.0,135.5344,135.6242,135.3649,135.5244,8500.0
2012-08-20 15:10:00,135.96,135.97,135.81,135.85,2400.0,135.5942,135.6042,135.4446,135.4845,2400.0
2012-08-20 15:15:00,135.94,136.07,135.86,136.06,3200.0,135.5743,135.7039,135.4945,135.694,3200.0
2012-08-20 15:20:00,136.0,136.41,136.0,136.41,13600.0,135.6341,136.043,135.6341,136.043,13600.0
2012-08-20 15:25:00,136.37,136.73,136.37,136.73,6800.0,136.0031,136.3622,136.0031,136.3622,6800.0
2012-08-20 15:30:00,136.74,136.81,136.02,136.02,18400.0,136.3721,136.4419,135.6541,135.6541,18400.0
2012-08-20 15:35:00,136.13,136.17,135.98,136.17,7800.0,135.7638,135.8037,135.6142,135.8037,7800.0
2012-08-20 15:40:00,136.18,136.51,135.94,135.94,11500.0,135.8136,136.1428,135.5743,135.5743,11500.0
2012-08-20 15:45:00,135.95,136.36,135.94,136.25,15000.0,135.5843,135.9932,135.5743,135.8835,15000.0
2012-08-20 15:50:00,136.31,136.63,136.18,136.48,12300.0,135.9433,136.2624,135.8136,136.1128,12300.0
2012-08-20 15:55:00,136.46,136.51,136.28,136.37,13700.0,136.0929,136.1428,135.9134,136.0031,13700.0
2012-08-21 09:30:00,135.99,136.98,135.87,136.34,16300.0,135.6242,136.6115,135.5045,135.9732,16300.0
2012-08-21 09:35:00,136.17,136.34,135.86,136.03,4100.0,135.8037,135.9732,135.4945,135.664,4100.0
2012-08-21 09:40:00,135.83,136.78,135.83,136.24,9000.0,135.4646,136.412,135.4646,135.8735,9000.0
2012-08-21 09:45:00,136.2,136.7,136.16,136.7,5600.0,135.8336,136.3322,135.7937,136.3322,5600.0
2012-08-21 09:50:00,136.83,136.83,136.2,136.33,5800.0,136.4619,136.4619,135.8336,135.9632,5800.0
2012-08-21 09:55:00,136.33,137.14,136.33,136.96,6100.0,135.9632,136.7711,135.9632,136.5915,6100.0
2012-08-21 10:00:00,137.13,137.53,137.11,137.35,8200.0,136.7611,137.16,136.7411,136.9805,8200.0
2012-08-21 10:05:00,137.3,137.43,137.0,137.0,18200.0,136.9306,137.0603,136.6314,136.6314,18200.0
2012-08-21 10:10:00,136.93,137.06,136.9,136.9,1500.0,136.5616,136.6913,136.5317,136.5317,1500.0
2012-08-21 10:15:00,136.77,136.8,136.66,136.66,1100.0,136.4021,136.432,136.2923,136.2923,1100.0
2012-08-21 10:20:00,136.65,137.06,136.62,136.83,2700.0,136.2824,136.6913,136.2525,136.4619,2700.0
2012-08-21 10:25:00,136.81,136.96,136.8,136.8,2300.0,136.4419,136.5915,136.432,136.432,2300.0
2012-08-21 10:30:00,136.91,136.98,136.72,136.74,4100.0,136.5417,136.6115,136.3522,136.3721,4100.0
2012-08-21 10:35:00,136.7,137.15,136.69,137.15,5800.0,136.3322,136.781,136.3223,136.781,5800.0
2012-08-21 10:40:00,137.15,137.15,136.96,136.97,5600.0,136.781,136.781,136.5915,136.6015,5600.0
2012-08-21 10:45:00,137.07,137.07,136.89,136.96,2500.0,136.7012,136.7012,136.5217,136.5915,2500.0
2012-08-21 10:50:00,136.97,136.98,136.79,136.79,2400.0,136.6015,136.6115,136.422,136.422,2400.0
2012-08-21 10:55:00,136.79,136.89,136.2,136.2,5300.0,136.422,136.5217,135.8336,135.8336,5300.0
2012-08-21 11:00:00,136.28,136.28,135.85,135.85,3500.0,135.9134,135.9134,135.4845,135.4845,3500.0
2012-08-21 11:05:00,135.81,135.93,135.4,135.83,12000.0,135.4446,135.5643,135.0357,135.4646,12000.0
2012-08-21 11:10:00,135.87,136.16,135.72,136.01,20400.0,135.5045,135.7937,135.3549,135.6441,20400.0
2012-08-21 11:15:00,135.95,136.19,135.78,135.97,3700.0,135.5843,135.8236,135.4147,135.6042,3700.0
2012-08-21 11:20:00,135.97,136.05,135.7,135.7,10200.0,135.6042,135.684,135.3349,135.3349,10200.0
2012-08-21 11:25:00,135.64,135.84,135.48,135.52,12000.0,135.2751,135.4746,135.1155,135.1554,12000.0
2012-08-21 11:30:00,135.48,135.77,135.42,135.48,6300.0,135.1155,135.4047,135.0557,135.1155,6300.0
2012-08-21 11:35:00,135.48,135.55,135.4,135.5,5800.0,135.1155,135.1853,135.0357,135.1355,5800.0
2012-08-21 11:40:00,135.45,135.45,134.63,134.82,12900.0,135.0856,135.0856,134.2678,134.4573,12900.0
2012-08-21 11:45:00,134.83,134.84,134.53,134.59,16800.0,134.4673,134.4772,134.1681,134.2279,16800.0
2012-08-21 11:50:00,134.71,135.0,134.6,135.0,2700.0,134.3476,134.6368,134.2379,134.6368,2700.0
2012-08-21 11:55:00,135.01,135.34,135.0,135.01,8500.0,134.6468,134.9759,134.6368,134.6468,8500.0
2012-08-21 12:00:00,134.78,134.78,134.38,134.46,1400.0,134.4174,134.4174,134.0185,134.0983,1400.0
2012-08-21 12:05:00,134.4,134.77,134.34,134.77,2300.0,134.0384,134.4074,133.9786,134.4074,2300.0
2012-08-21 12:10:00,134.8,134.95,134.8,134.82,1200.0,134.4374,134.5869,134.4374,134.4573,1200.0
2012-08-21 12:15:00,134.82,134.82,134.65,134.77,900.0,134.4573,134.4573,134.2878,134.4074,900.0
2012-08-21 12:20:00,134.71,134.86,134.6,134.86,5000.0,134.3476,134.4972,134.2379,134.4972,5000.0
2012-08-21 12:25:00,134.9,135.07,134.9,135.03,2400.0,134.5371,134.7066,134.5371,134.6667,2400.0
2012-08-21 12:30:00,135.14,135.28,135.06,135.1,3600.0,134.7764,134.9161,134.6967,134.7365,3600.0
2012-08-21 12:35:00,135.05,135.17,134.95,135.17,1700.0,134.6867,134.8064,134.5869,134.8064,1700.0
2012-08-21 12:40:00,135.29,135.3,135.14,135.14,700.0,134.926,134.936,134.7764,134.7764,700.0
2012-08-21 12:45:00,135.22,135.23,135.06,135.07,1200.0,134.8562,134.8662,134.6967,134.7066,1200.0
2012-08-21 12:50:00,135.05,135.07,134.91,134.99,2000.0,134.6867,134.7066,134.5471,134.6268,2000.0
2012-08-21 12:55:00,134.99,135.33,134.99,135.33,1800.0,134.6268,134.9659,134.6268,134.9659,1800.0
2012-08-21 13:00:00,135.32,135.32,134.91,134.91,2000.0,134.956,134.956,134.5471,134.5471,2000.0
2012-08-21 13:05:00,134.97,134.99,134.58,134.58,5600.0,134.6069,134.6268,134.2179,134.2179,5600.0
2012-08-21 13:10:00,134.57,134.57,133.7,133.81,10900.0,134.208,134.208,133.3403,133.45,10900.0
2012-08-21 13:15:00,133.89,134.54,133.88,134.45,5000.0,133.5298,134.1781,133.5198,134.0883,5000.0
2012-08-21 13:20:00,134.36,134.36,134.23,134.23,600.0,133.9985,133.9985,133.8689,133.8689,600.0
2012-08-21 13:25:00,134.15,134.21,133.92,133.92,600.0,133.7891,133.8489,133.5597,133.5597,600.0
2012-08-21 13:30:00,134.04,134.22,133.77,133.77,4800.0,133.6794,133.8589,133.4101,133.4101,4800.0
2012-08-21 13:35:00,133.8,134.27,133.8,134.1,2200.0,133.44,133.9088,133.44,133.7392,2200.0
2012-08-21 13:40:00,134.1,134.16,133.93,133.99,3900.0,133.7392,133.7991,133.5697,133.6295,3900.0
2012-08-21 13:45:00,133.94,133.97,133.75,133.83,3800.0,133.5797,133.6096,133.3902,133.47,3800.0
2012-08-21 13:50:00,133.82,134.11,133.82,134.11,2900.0,133.46,133.7492,133.46,133.7492,2900.0
2012-08-21 13:55:00,134.16,134.32,134.15,134.31,1500.0,133.7991,133.9586,133.7891,133.9487,1500.0
2012-08-21 14:00:00,134.39,134.48,134.3,134.44,3300.0,134.0285,134.1182,133.9387,134.0783,3300.0
2012-08-21 14:05:00,134.39,134.5,134.28,134.3,2300.0,134.0285,134.1382,133.9188,133.9387,2300.0
2012-08-21 14:10:00,134.14,134.24,134.08,134.19,2400.0,133.7791,133.8789,133.7193,133.829,2400.0
2012-08-21 14:15:00,134.12,134.24,134.09,134.09,1600.0,133.7592,133.8789,133.7293,133.7293,1600.0
2012-08-21 14:20:00,133.99,134.46,133.95,134.29,5000.0,133.6295,134.0983,133.5896,133.9287,5000.0
2012-08-21 14:25:00,134.26,134.39,134.22,134.29,1400.0,133.8988,134.0285,133.8589,133.9287,1400.0
2012-08-21 14:30:00,134.29,134.3,134.27,134.3,3600.0,133.9287,133.9387,133.9088,133.9387,3600.0
2012-08-21 14:35:00,134.28,134.3,134.09,134.15,1900.0,133.9188,133.9387,133.7293,133.7891,1900.0
2012-08-21 14:40:00,134.18,134.21,133.95,133.95,2000.0,133.819,133.8489,133.5896,133.5896,2000.0
2012-08-21 14:45:00,133.95,134.11,133.95,134.05,1500.0,133.5896,133.7492,133.5896,133.6894,1500.0
2012-08-21 14:50:00,134.05,134.19,133.96,134.19,3100.0,133.6894,133.829,133.5996,133.829,3100.0
2012-08-21 14:55:00,134.11,134.18,133.84,133.85,1700.0,133.7492,133.819,133.4799,133.4899,1700.0
2012-08-21 15:00:00,133.87,133.9,133.76,133.83,2500.0,133.5099,133.5398,133.4001,133.47,2500.0
2012-08-21 15:05:00,134.05,134.15,134.01,134.04,1200.0,133.6894,133.7891,133.6495,133.6794,1200.0
2012-08-21 15:10:00,134.16,134.16,133.95,133.95,3100.0,133.7991,133.7991,133.5896,133.5896,3100.0
2012-08-21 15:15:00,133.9,133.95,133.7,133.71,4400.0,133.5398,133.5896,133.3403,133.3503,4400.0
2012-08-21 15:20:00,133.71,133.95,133.71,133.88,4600.0,133.3503,133.5896,133.3503,133.5198,4600.0
2012-08-21 15:25:00,133.7,134.08,133.65,134.08,7300.0,133.3403,133.7193,133.2904,133.7193,7300.0
2012-08-21 15:30:00,134.1,134.37,133.92,133.94,3900.0,133.7392,134.0085,133.5597,133.5797,3900.0
2012-08-21 15:35:00,133.95,134.15,133.82,134.15,8800.0,133.5896,133.7891,133.46,133.7891,8800.0
2012-08-21 15:40:00,134.15,134.35,134.15,134.24,4900.0,133.7891,133.9886,133.7891,133.8789,4900.0
2012-08-21 15:45:00,134.26,134.63,134.22,134.55,8000.0,133.8988,134.2678,133.8589,134.188,8000.0
2012-08-21 15:50:00,134.53,134.61,134.36,134.53,12000.0,134.1681,134.2479,133.9985,134.1681,12000.0
2012-08-21 15:55:00,134.47,134.72,134.45,134.69,17900.0,134.1082,134.3576,134.0883,134.3276,17900.0
2012-08-22 09:30:00,134.71,135.22,134.13,134.13,5700.0,134.3476,134.8562,133.7692,133.7692,5700.0
2012-08-22 09:35:00,134.01,134.63,134.01,134.49,3500.0,133.6495,134.2678,133.6495,134.1282,3500.0
2012-08-22 09:40:00,134.45,135.11,134.45,134.88,2600.0,134.0883,134.7465,134.0883,134.5171,2600.0
2012-08-22 09:45:00,134.8,135.6,134.8,135.4,4200.0,134.4374,135.2352,134.4374,135.0357,4200.0
2012-08-22 09:50:00,135.24,135.53,135.01,135.01,10900.0,134.8762,135.1654,134.6468,134.6468,10900.0
2012-08-22 09:55:00,134.91,135.2,134.62,135.2,2000.0,134.5471,134.8363,134.2578,134.8363,2000.0
2012-08-22 10:00:00,135.1,135.41,134.73,135.38,3200.0,134.7365,135.0457,134.3675,135.0158,3200.0
2012-08-22 10:05:00,135.18,135.36,134.86,135.18,3200.0,134.8163,134.9958,134.4972,134.8163,3200.0
2012-08-22 10:10:00,135.03,135.08,134.57,134.57,1500.0,134.6667,134.7166,134.208,134.208,1500.0
2012-08-22 10:15:00,134.59,134.59,134.24,134.45,3400.0,134.2279,134.2279,133.8789,134.0883,3400.0
2012-08-22 10:20:00,134.51,134.96,134.51,134.85,16700.0,134.1481,134.5969,134.1481,134.4872,16700.0
2012-08-22 10:25:00,134.82,135.03,134.71,135.03,15000.0,134.4573,134.6667,134.3476,134.6667,15000.0
2012-08-22 10:30:00,135.05,135.24,134.97,134.97,8400.0,134.6867,134.8762,134.6069,134.6069,8400.0
2012-08-22 10:35:00,134.96,134.96,134.68,134.79,2600.0,134.5969,134.5969,134.3177,134.4274,2600.0
2012-08-22 10:40:00,134.69,135.02,134.63,134.88,1000.0,134.3276,134.6568,134.2678,134.5171,1000.0
2012-08-22 10:45:00,134.9,135.21,134.8,135.1,2200.0,134.5371,134.8462,134.4374,134.7365,2200.0
2012-08-22 10:50:00,135.0,135.11,134.93,134.95,1200.0,134.6368,134.7465,134.567,134.5869,1200.0
2012-08-22 10:55:00,135.07,135.4,134.99,135.28,3900.0,134.7066,135.0357,134.6268,134.9161,3900.0
2012-08-22 11:00:00,135.31,135.31,135.03,135.29,2200.0,134.946,134.946,134.6667,134.926,2200.0
2012-08-22 11:05:00,135.37,135.4,135.22,135.36,2700.0,135.0058,135.0357,134.8562,134.9958,2700.0
2012-08-22 11:10:00,135.33,135.36,135.09,135.2,3500.0,134.9659,134.9958,134.7266,134.8363,3500.0
2012-08-22 11:15:00,135.17,135.2,134.91,134.91,6300.0,134.8064,134.8363,134.5471,134.5471,6300.0
2012-08-22 11:20:00,134.97,135.37,134.93,134.95,6000.0,134.6069,135.0058,134.567,134.5869,6000.0
2012-08-22 11:25:00,135.1,135.1,134.9,135.08,1300.0,134.7365,134.7365,134.5371,134.7166,1300.0
2012-08-22 11:30:00,134.96,135.11,134.86,135.11,1400.0,134.5969,134.7465,134.4972,134.7465,1400.0
2012-08-22 11:35:00,135.11,135.39,135.11,135.39,1100.0,134.7465,135.0258,134.7465,135.0258,1100.0
2012-08-22 11:40:00,135.39,135.49,135.2,135.2,3900.0,135.0258,135.1255,134.8363,134.8363,3900.0
2012-08-22 11:45:00,135.14,135.42,135.14,135.37,1600.0,134.7764,135.0557,134.7764,135.0058,1600.0
2012-08-22 11:50:00,135.42,135.52,135.4,135.5,2600.0,135.0557,135.1554,135.0357,135.1355,2600.0
2012-08-22 11:55:00,135.54,136.2,135.54,136.15,11700.0,135.1754,135.8336,135.1754,135.7837,11700.0
2012-08-22 12:00:00,136.09,136.37,135.96,136.08,6500.0,135.7239,136.0031,135.5942,135.7139,6500.0
2012-08-22 12:05:00,136.0,136.2,135.9,135.91,8100.0,135.6341,135.8336,135.5344,135.5444,8100.0
2012-08-22 12:10:00,135.9,136.02,135.39,136.02,11600.0,135.5344,135.6541,135.0258,135.6541,11600.0
2012-08-22 12:15:00,135.9,135.9,135.67,135.73,2500.0,135.5344,135.5344,135.305,135.3649,2500.0
2012-08-22 12:20:00,135.73,135.91,135.73,135.91,2500.0,135.3649,135.5444,135.3649,135.5444,2500.0
2012-08-22 12:25:00,135.9,135.99,135.9,135.91,1900.0,135.5344,135.6242,135.5344,135.5444,1900.0
2012-08-22 12:30:00,135.87,136.2,135.87,135.89,4400.0,135.5045,135.8336,135.5045,135.5244,4400.0
2012-08-22 12:35:00,135.82,135.82,135.6,135.6,1200.0,135.4546,135.4546,135.2352,135.2352,1200.0
2012-08-22 12:40:00,135.53,136.02,135.53,135.94,2400.0,135.1654,135.6541,135.1654,135.5743,2400.0
2012-08-22 12:45:00,135.97,136.18,135.97,136.1,5900.0,135.6042,135.8136,135.6042,135.7339,5900.0
2012-08-22 12:50:00,136.09,136.1,135.98,136.0,6100.0,135.7239,135.7339,135.6142,135.6341,6100.0
2012-08-22 12:55:00,135.98,135.98,135.68,135.79,1200.0,135.6142,135.6142,135.315,135.4247,1200.0
2012-08-22 13:00:00,135.8,135.96,135.8,135.96,900.0,135.4347,135.5942,135.4347,135.5942,900.0
2012-08-22 13:05:00,135.93,136.05,135.9,136.02,2200.0,135.5643,135.684,135.5344,135.6541,2200.0
2012-08-22 13:10:00,135.96,136.06,135.96,136.0,6700.0,135.5942,135.694,135.5942,135.6341,6700.0
2012-08-22 13:15:00,135.96,135.96,135.86,135.9,2900.0,135.5942,135.5942,135.4945,135.5344,2900.0
2012-08-22 13:20:00,135.89,136.17,135.89,136.17,3600.0,135.5244,135.8037,135.5244,135.8037,3600.0
2012-08-22 13:25:00,136.24,136.66,136.24,136.66,5400.0,135.8735,136.2923,135.8735,136.2923,5400.0
2012-08-22 13:30:00,136.74,136.86,136.65,136.85,4200.0,136.3721,136.4918,136.2824,136.4818,4200.0
2012-08-22 13:35:00,136.79,136.83,136.64,136.65,3600.0,136.422,136.4619,136.2724,136.2824,3600.0
2012-08-22 13:40:00,136.64,136.95,136.61,136.72,5500.0,136.2724,136.5816,136.2425,136.3522,5500.0
2012-08-22 13:45:00,136.86,136.88,136.71,136.78,1900.0,136.4918,136.5118,136.3422,136.412,1900.0
2012-08-22 13:50:00,136.73,136.86,136.73,136.86,1300.0,136.3622,136.4918,136.3622,136.4918,1300.0
2012-08-22 13:55:00,136.88,137.07,136.78,136.86,7700.0,136.5118,136.7012,136.412,136.4918,7700.0
2012-08-22 14:00:00,136.86,137.37,136.86,137.19,6300.0,136.4918,137.0004,136.4918,136.8209,6300.0
2012-08-22 14:05:00,137.5,137.5,137.11,137.15,3900.0,137.1301,137.1301,136.7411,136.781,3900.0
2012-08-22 14:10:00,137.2,137.43,137.2,137.26,3300.0,136.8309,137.0603,136.8309,136.8907,3300.0
2012-08-22 14:15:00,137.29,137.3,137.01,137.04,4000.0,136.9207,136.9306,136.6414,136.6713,4000.0
2012-08-22 14:20:00,137.03,137.31,137.03,137.31,2200.0,136.6614,136.9406,136.6614,136.9406,2200.0
2012-08-22 14:25:00,137.3,137.78,137.25,137.78,14400.0,136.9306,137.4093,136.8808,137.4093,14400.0
2012-08-22 14:30:00,137.8,138.06,137.67,138.06,21100.0,137.4293,137.6886,137.2996,137.6886,21100.0
2012-08-22 14:35:00,138.0,138.98,137.93,138.95,37400.0,137.6287,138.6061,137.5589,138.5762,37400.0
2012-08-22 14:40:00,138.89,138.93,138.5,138.7,13700.0,138.5163,138.5562,138.1274,138.3269,13700.0
2012-08-22 14:45:00,138.7,139.48,138.7,139.1,20400.0,138.3269,139.1048,138.3269,138.7258,20400.0
2012-08-22 14:50:00,139.0,139.15,138.86,139.15,10100.0,138.6261,138.7756,138.4864,138.7756,10100.0
2012-08-22 14:55:00,139.11,139.39,138.86,138.86,9800.0,138.7358,139.015,138.4864,138.4864,9800.0
2012-08-22 15:00:00,138.86,139.01,138.73,138.82,6600.0,138.4864,138.636,138.3568,138.4465,6600.0
2012-08-22 15:05:00,138.99,139.11,138.6,138.91,25000.0,138.6161,138.7358,138.2271,138.5363,25000.0
2012-08-22 15:10:00,138.8,138.98,138.77,138.85,7300.0,138.4266,138.6061,138.3967,138.4765,7300.0
2012-08-22 15:15:00,138.83,139.0,138.81,138.83,5800.0,138.4565,138.6261,138.4366,138.4565,5800.0
2012-08-22 15:20:00,138.85,138.96,138.78,138.79,7100.0,138.4765,138.5862,138.4066,138.4166,7100.0
2012-08-22 15:25:00,138.86,138.99,138.81,138.85,6100.0,138.4864,138.6161,138.4366,138.4765,6100.0
2012-08-22 15:30:00,138.85,138.99,138.63,138.76,11200.0,138.4765,138.6161,138.257,138.3867,11200.0
2012-08-22 15:35:00,138.77,139.0,138.76,138.99,8400.0,138.3967,138.6261,138.3867,138.6161,8400.0
2012-08-22 15:40:00,138.91,139.0,138.68,138.76,10600.0,138.5363,138.6261,138.3069,138.3867,10600.0
2012-08-22 15:45:00,138.74,138.89,138.57,138.86,12400.0,138.3668,138.5163,138.1972,138.4864,12400.0
2012-08-22 15:50:00,138.83,138.97,138.55,138.86,10700.0,138.4565,138.5961,138.1773,138.4864,10700.0
2012-08-22 15:55:00,138.7,139.06,138.68,138.71,35900.0,138.3269,138.6859,138.3069,138.3368,35900.0
2012-08-23 09:30:00,138.61,138.68,137.88,138.07,7200.0,138.2371,138.3069,137.5091,137.6986,7200.0
2012-08-23 09:35:00,138.03,138.69,137.93,138.59,5400.0,137.6587,138.3169,137.5589,138.2172,5400.0
2012-08-23 09:40:00,138.65,141.0,138.65,140.42,57100.0,138.277,140.6207,138.277,140.0422,57100.0
2012-08-23 09:45:00,140.42,140.47,139.6,139.76,32000.0,140.0422,140.0921,139.2244,139.384,32000.0
2012-08-23 09:50:00,139.7,140.17,139.26,140.07,13600.0,139.3242,139.7929,138.8854,139.6932,13600.0
2012-08-23 09:55:00,140.22,140.22,139.0,139.84,16100.0,139.8428,139.8428,138.6261,139.4638,16100.0
2012-08-23 10:00:00,139.51,140.5,139.51,140.21,29900.0,139.1347,140.122,139.1347,139.8328,29900.0
2012-08-23 10:05:00,140.31,140.5,140.11,140.32,14000.0,139.9325,140.122,139.7331,139.9425,14000.0
2012-08-23 10:10:00,140.21,140.22,139.13,139.2,8600.0,139.8328,139.8428,138.7557,138.8255,8600.0
2012-08-23 10:15:00,139.31,139.69,139.2,139.63,9600.0,138.9352,139.3142,138.8255,139.2544,9600.0
2012-08-23 10:20:00,139.57,139.79,139.5,139.5,4600.0,139.1945,139.4139,139.1247,139.1247,4600.0
2012-08-23 10:25:00,139.43,139.73,139.32,139.65,4000.0,139.0549,139.3541,138.9452,139.2743,4000.0
2012-08-23 10:30:00,139.69,139.82,139.19,139.82,4900.0,139.3142,139.4438,138.8155,139.4438,4900.0
2012-08-23 10:35:00,139.81,139.87,139.66,139.87,2100.0,139.4339,139.4937,139.2843,139.4937,2100.0
2012-08-23 10:40:00,139.98,140.37,139.83,140.37,4600.0,139.6034,139.9924,139.4538,139.9924,4600.0
2012-08-23 10:45:00,140.43,143.18,140.43,142.99,73700.0,140.0522,142.7948,140.0522,142.6053,73700.0
2012-08-23 10:50:00,143.22,143.74,142.87,143.56,63700.0,142.8347,143.3533,142.4856,143.1738,63700.0
2012-08-23 10:55:00,143.35,143.7,142.97,143.44,29700.0,142.9644,143.3134,142.5854,143.0541,29700.0
2012-08-23 11:00:00,143.29,144.0,143.08,143.96,45600.0,142.9045,143.6126,142.6951,143.5727,45600.0
2012-08-23 11:05:00,143.81,144.46,143.51,144.0,40800.0,143.4231,144.0714,143.1239,143.6126,40800.0
2012-08-23 11:10:00,144.03,145.81,143.98,145.38,66100.0,143.6425,145.4177,143.5927,144.9889,66100.0
2012-08-23 11:15:00,145.36,145.38,144.22,144.52,39700.0,144.9689,144.9889,143.832,144.1312,39700.0
2012-08-23 11:20:00,144.5,145.02,144.45,144.52,19200.0,144.1113,144.6299,144.0614,144.1312,19200.0
2012-08-23 11:25:00,144.5,144.72,143.86,144.1,18400.0,144.1113,144.3307,143.473,143.7123,18400.0
2012-08-23 11:30:00,144.09,144.09,143.44,143.44,10300.0,143.7024,143.7024,143.0541,143.0541,10300.0
2012-08-23 11:35:00,143.38,143.49,142.63,142.7,26700.0,142.9943,143.104,142.2463,142.3161,26700.0
2012-08-23 11:40:00,142.75,142.99,142.08,142.83,21400.0,142.366,142.6053,141.6978,142.4457,21400.0
2012-08-23 11:45:00,142.68,143.1,142.65,142.95,11800.0,142.2962,142.715,142.2662,142.5654,11800.0
2012-08-23 11:50:00,142.94,142.97,142.38,142.65,6600.0,142.5555,142.5854,141.997,142.2662,6600.0
2012-08-23 11:55:00,142.5,142.76,142.39,142.53,5100.0,142.1166,142.3759,142.0069,142.1466,5100.0
2012-08-23 12:00:00,142.72,142.79,140.81,140.91,31700.0,142.336,142.4059,140.4312,140.5309,31700.0
2012-08-23 12:05:00,140.92,141.81,140.9,141.51,15000.0,140.5409,141.4285,140.5209,141.1293,15000.0
2012-08-23 12:10:00,141.5,141.5,140.34,140.87,25900.0,141.1193,141.1193,139.9624,140.491,25900.0
2012-08-23 12:15:00,140.7,141.52,140.5,141.32,12200.0,140.3215,141.1393,140.122,140.9398,12200.0
2012-08-23 12:20:00,141.45,141.45,141.16,141.35,2600.0,141.0695,141.0695,140.7802,140.9697,2600.0
2012-08-23 12:25:00,141.3,141.35,140.87,141.0,3300.0,140.9199,140.9697,140.491,140.6207,3300.0
2012-08-23 12:30:00,140.97,141.45,140.97,141.33,6100.0,140.5908,141.0695,140.5908,140.9498,6100.0
2012-08-23 12:35:00,141.33,141.87,141.33,141.57,4200.0,140.9498,141.4883,140.9498,141.1891,4200.0
2012-08-23 12:40:00,141.44,142.38,141.4,142.18,6300.0,141.0595,141.997,141.0196,141.7975,6300.0
2012-08-23 12:45:00,142.13,142.13,141.67,141.91,2600.0,141.7476,141.7476,141.2889,141.5282,2600.0
2012-08-23 12:50:00,141.78,141.87,141.52,141.52,1400.0,141.3986,141.4883,141.1393,141.1393,1400.0
2012-08-23 12:55:00,141.62,141.62,140.49,141.21,20000.0,141.239,141.239,140.112,140.8301,20000.0
2012-08-23 13:00:00,141.25,141.25,140.78,141.18,3600.0,140.87,140.87,140.4013,140.8002,3600.0
2012-08-23 13:05:00,141.13,141.71,140.74,141.56,15600.0,140.7503,141.3288,140.3614,141.1792,15600.0
2012-08-23 13:10:00,141.62,141.62,140.75,140.75,15700.0,141.239,141.239,140.3713,140.3713,15700.0
2012-08-23 13:15:00,140.91,141.24,140.76,141.2,3500.0,140.5309,140.86,140.3813,140.8201,3500.0
2012-08-23 13:20:00,141.21,141.39,141.0,141.01,6700.0,140.8301,141.0096,140.6207,140.6306,6700.0
2012-08-23 13:25:00,141.0,141.23,140.88,141.23,5400.0,140.6207,140.8501,140.501,140.8501,5400.0
2012-08-23 13:30:00,141.14,141.31,141.14,141.31,900.0,140.7603,140.9298,140.7603,140.9298,900.0
2012-08-23 13:35:00,141.38,142.19,141.38,142.03,8900.0,140.9997,141.8075,140.9997,141.6479,8900.0
2012-08-23 13:40:00,142.05,142.33,142.0,142.33,4900.0,141.6678,141.9471,141.618,141.9471,4900.0
2012-08-23 13:45:00,142.33,142.84,142.32,142.74,11300.0,141.9471,142.4557,141.9371,142.356,11300.0
2012-08-23 13:50:00,142.72,143.0,142.43,142.92,2300.0,142.336,142.6153,142.0468,142.5355,2300.0
2012-08-23 13:55:00,142.87,142.97,142.31,142.83,11900.0,142.4856,142.5854,141.9271,142.4457,11900.0
2012-08-23 14:00:00,142.63,142.82,142.31,142.51,6600.0,142.2463,142.4358,141.9271,142.1266,6600.0
2012-08-23 14:05:00,142.34,143.29,142.32,143.29,24000.0,141.9571,142.9045,141.9371,142.9045,24000.0
2012-08-23 14:10:00,143.15,143.3,142.88,143.12,5800.0,142.7649,142.9145,142.4956,142.735,5800.0
2012-08-23 14:15:00,143.19,143.43,143.09,143.09,6400.0,142.8048,143.0441,142.705,142.705,6400.0
2012-08-23 14:20:00,143.17,143.2,142.86,143.2,5500.0,142.7848,142.8148,142.4757,142.8148,5500.0
2012-08-23 14:25:00,143.25,143.47,143.25,143.45,2600.0,142.8646,143.084,142.8646,143.0641,2600.0
2012-08-23 14:30:00,143.49,143.5,143.29,143.43,6300.0,143.104,143.1139,142.9045,143.0441,6300.0
2012-08-23 14:35:00,143.48,143.51,143.37,143.5,15000.0,143.094,143.1239,142.9843,143.1139,15000.0
2012-08-23 14:40:00,143.5,143.51,143.46,143.5,11200.0,143.1139,143.1239,143.0741,143.1139,11200.0
2012-08-23 14:45:00,143.5,143.9,143.45,143.65,16900.0,143.1139,143.5129,143.0641,143.2635,16900.0
2012-08-23 14:50:00,143.66,143.7,143.39,143.58,10100.0,143.2735,143.3134,143.0042,143.1937,10100.0
2012-08-23 14:55:00,143.53,143.6,142.87,143.07,13600.0,143.1439,143.2137,142.4856,142.6851,13600.0
2012-08-23 15:00:00,143.17,143.28,143.04,143.2,7000.0,142.7848,142.8945,142.6552,142.8148,7000.0
2012-08-23 15:05:00,143.21,143.6,143.11,143.6,13700.0,142.8247,143.2137,142.725,143.2137,13700.0
2012-08-23 15:10:00,143.62,143.81,143.31,143.45,23200.0,143.2336,143.4231,142.9245,143.0641,23200.0
2012-08-23 15:15:00,143.39,143.48,143.14,143.34,13200.0,143.0042,143.094,142.7549,142.9544,13200.0
2012-08-23 15:20:00,143.4,143.4,142.8,142.92,29300.0,143.0142,143.0142,142.4158,142.5355,29300.0
2012-08-23 15:25:00,143.0,143.7,142.91,143.67,15200.0,142.6153,143.3134,142.5255,143.2835,15200.0
2012-08-23 15:30:00,143.52,143.76,143.51,143.6,12100.0,143.1339,143.3732,143.1239,143.2137,12100.0
2012-08-23 15:35:00,143.62,143.9,143.48,143.65,17500.0,143.2336,143.5129,143.094,143.2635,17500.0
2012-08-23 15:40:00,143.64,143.8,143.28,143.45,17500.0,143.2536,143.4131,142.8945,143.0641,17500.0
2012-08-23 15:45:00,143.45,143.66,143.32,143.52,17000.0,143.0641,143.2735,142.9344,143.1339,17000.0
2012-08-23 15:50:00,143.45,143.5,142.85,142.88,33100.0,143.0641,143.1139,142.4657,142.4956,33100.0
2012-08-23 15:55:00,142.87,143.24,142.71,142.75,41700.0,142.4856,142.8546,142.3261,142.366,41700.0
2012-08-24 09:30:00,142.41,143.63,142.41,143.26,24400.0,142.0269,143.2436,142.0269,142.8746,24400.0
2012-08-24 09:35:00,143.46,144.71,143.17,144.25,25800.0,143.0741,144.3207,142.7848,143.8619,25800.0
2012-08-24 09:40:00,144.06,144.54,143.92,144.39,19500.0,143.6724,144.1511,143.5328,144.0016,19500.0
2012-08-24 09:45:00,144.18,144.44,143.84,144.44,3800.0,143.7921,144.0514,143.453,144.0514,3800.0
2012-08-24 09:50:00,144.48,145.85,144.48,145.57,27100.0,144.0913,145.4576,144.0913,145.1784,27100.0
2012-08-24 09:55:00,145.58,146.14,145.3,145.63,16500.0,145.1884,145.7468,144.9091,145.2382,16500.0
2012-08-24 10:00:00,145.49,145.66,144.55,144.93,20400.0,145.0986,145.2681,144.1611,144.5401,20400.0
2012-08-24 10:05:00,144.81,145.27,144.78,145.27,4400.0,144.4204,144.8792,144.3905,144.8792,4400.0
2012-08-24 10:10:00,145.35,145.59,144.71,144.87,14200.0,144.959,145.1983,144.3207,144.4803,14200.0
2012-08-24 10:15:00,144.98,145.8,144.95,145.52,8800.0,144.59,145.4078,144.56,145.1285,8800.0
2012-08-24 10:20:00,145.45,145.68,145.19,145.32,4800.0,145.0587,145.2881,144.7994,144.9291,4800.0
2012-08-24 10:25:00,145.34,145.36,145.15,145.2,3000.0,144.949,144.9689,144.7595,144.8094,3000.0
2012-08-24 10:30:00,145.06,145.39,145.04,145.39,21300.0,144.6697,144.9989,144.6498,144.9989,21300.0
2012-08-24 10:35:00,145.35,145.45,145.27,145.35,6400.0,144.959,145.0587,144.8792,144.959,6400.0
2012-08-24 10:40:00,145.45,145.45,145.09,145.2,5900.0,145.0587,145.0587,144.6997,144.8094,5900.0
2012-08-24 10:45:00,145.3,145.43,144.8,145.02,22800.0,144.9091,145.0388,144.4104,144.6299,22800.0
2012-08-24 10:50:00,144.76,145.22,144.62,145.18,3100.0,144.3706,144.8293,144.2309,144.7894,3100.0
2012-08-24 10:55:00,145.19,145.21,144.57,144.73,21200.0,144.7994,144.8193,144.1811,144.3406,21200.0
2012-08-24 11:00:00,144.88,145.44,144.83,145.29,6600.0,144.4902,145.0487,144.4404,144.8991,6600.0
2012-08-24 11:05:00,145.31,145.68,145.28,145.58,26200.0,144.9191,145.2881,144.8892,145.1884,26200.0
2012-08-24 11:10:00,145.68,145.68,145.27,145.4,4900.0,145.2881,145.2881,144.8792,145.0088,4900.0
2012-08-24 11:15:00,145.39,146.25,145.39,145.97,18400.0,144.9989,145.8565,144.9989,145.5773,18400.0
2012-08-24 11:20:00,145.87,145.88,144.87,145.2,13200.0,145.4776,145.4875,144.4803,144.8094,13200.0
2012-08-24 11:25:00,145.15,145.44,145.15,145.16,4800.0,144.7595,145.0487,144.7595,144.7695,4800.0
2012-08-24 11:30:00,145.2,145.54,145.19,145.2,8100.0,144.8094,145.1485,144.7994,144.8094,8100.0
2012-08-24 11:35:00,145.35,145.35,144.8,144.88,14700.0,144.959,144.959,144.4104,144.4902,14700.0
2012-08-24 11:40:00,144.91,144.96,144.71,144.77,5800.0,144.5202,144.57,144.3207,144.3805,5800.0
2012-08-24 11:45:00,144.89,144.97,144.72,144.72,8500.0,144.5002,144.58,144.3307,144.3307,8500.0
2012-08-24 11:50:00,144.7,145.03,144.7,144.94,9700.0,144.3107,144.6398,144.3107,144.5501,9700.0
2012-08-24 11:55:00,144.91,145.05,144.91,144.95,1400.0,144.5202,144.6598,144.5202,144.56,1400.0
2012-08-24 12:00:00,145.02,145.02,144.73,144.9,2400.0,144.6299,144.6299,144.3406,144.5102,2400.0
2012-08-24 12:05:00,144.81,144.93,144.7,144.73,3200.0,144.4204,144.5401,144.3107,144.3406,3200.0
2012-08-24 12:10:00,144.7,144.72,144.56,144.56,1600.0,144.3107,144.3307,144.1711,144.1711,1600.0
2012-08-24 12:15:00,144.69,144.69,144.5,144.51,3500.0,144.3007,144.3007,144.1113,144.1212,3500.0
2012-08-24 12:20:00,144.59,144.7,144.56,144.64,2700.0,144.201,144.3107,144.1711,144.2509,2700.0
2012-08-24 12:25:00,144.61,144.69,144.5,144.63,4500.0,144.221,144.3007,144.1113,144.2409,4500.0
2012-08-24 12:30:00,144.67,144.71,144.59,144.66,2200.0,144.2808,144.3207,144.201,144.2708,2200.0
2012-08-24 12:35:00,144.62,144.71,144.37,144.52,5400.0,144.2309,144.3207,143.9816,144.1312,5400.0
2012-08-24 12:40:00,144.5,144.55,144.22,144.37,7300.0,144.1113,144.1611,143.832,143.9816,7300.0
2012-08-24 12:45:00,144.36,144.62,144.36,144.53,2800.0,143.9716,144.2309,143.9716,144.1412,2800.0
2012-08-24 12:50:00,144.5,144.77,144.49,144.58,6000.0,144.1113,144.3805,144.1013,144.191,6000.0
2012-08-24 12:55:00,144.58,144.63,144.53,144.63,3200.0,144.191,144.2409,144.1412,144.2409,3200.0
2012-08-24 13:00:00,144.62,144.62,144.37,144.48,3100.0,144.2309,144.2309,143.9816,144.0913,3100.0
2012-08-24 13:05:00,144.43,144.51,144.33,144.51,8100.0,144.0414,144.1212,143.9417,144.1212,8100.0
2012-08-24 13:10:00,144.58,144.58,144.33,144.45,2800.0,144.191,144.191,143.9417,144.0614,2800.0
2012-08-24 13:15:00,144.44,144.49,144.38,144.49,1100.0,144.0514,144.1013,143.9916,144.1013,1100.0
2012-08-24 13:20:00,144.54,144.65,144.52,144.62,1400.0,144.1511,144.2609,144.1312,144.2309,1400.0
2012-08-24 13:25:00,144.66,144.66,144.55,144.63,1200.0,144.2708,144.2708,144.1611,144.2409,1200.0
2012-08-24 13:30:00,144.64,144.77,144.55,144.55,3200.0,144.2509,144.3805,144.1611,144.1611,3200.0
2012-08-24 13:35:00,144.56,144.69,144.47,144.54,4700.0,144.1711,144.3007,144.0813,144.1511,4700.0
2012-08-24 13:40:00,144.5,144.76,144.5,144.76,3300.0,144.1113,144.3706,144.1113,144.3706,3300.0
2012-08-24 13:45:00,144.84,145.0,144.8,144.8,4400.0,144.4503,144.6099,144.4104,144.4104,4400.0
2012-08-24 13:50:00,144.82,145.08,144.75,144.9,3300.0,144.4304,144.6897,144.3606,144.5102,3300.0
2012-08-24 13:55:00,144.89,145.0,144.7,144.72,2300.0,144.5002,144.6099,144.3107,144.3307,2300.0
2012-08-24 14:00:00,144.71,144.97,144.71,144.97,3800.0,144.3207,144.58,144.3207,144.58,3800.0
2012-08-24 14:05:00,144.89,144.98,144.79,144.94,3600.0,144.5002,144.59,144.4005,144.5501,3600.0
2012-08-24 14:10:00,144.95,144.95,144.75,144.75,1800.0,144.56,144.56,144.3606,144.3606,1800.0
2012-08-24 14:15:00,144.79,144.92,144.78,144.92,1700.0,144.4005,144.5301,144.3905,144.5301,1700.0
2012-08-24 14:20:00,144.96,145.14,144.93,145.13,4100.0,144.57,144.7495,144.5401,144.7396,4100.0
2012-08-24 14:25:00,145.15,145.44,145.15,145.3,5500.0,144.7595,145.0487,144.7595,144.9091,5500.0
2012-08-24 14:30:00,145.25,145.4,145.25,145.31,1700.0,144.8592,145.0088,144.8592,144.9191,1700.0
2012-08-24 14:35:00,145.38,145.38,144.83,144.94,9400.0,144.9889,144.9889,144.4404,144.5501,9400.0
2012-08-24 14:40:00,144.92,145.05,144.83,145.05,1600.0,144.5301,144.6598,144.4404,144.6598,1600.0
2012-08-24 14:45:00,145.08,145.11,144.95,145.11,1300.0,144.6897,144.7196,144.56,144.7196,1300.0
2012-08-24 14:50:00,145.1,145.23,145.06,145.07,3400.0,144.7096,144.8393,144.6697,144.6797,3400.0
2012-08-24 14:55:00,145.06,145.11,145.06,145.06,400.0,144.6697,144.7196,144.6697,144.6697,400.0
2012-08-24 15:00:00,145.14,145.15,145.04,145.09,2500.0,144.7495,144.7595,144.6498,144.6997,2500.0
2012-08-24 15:05:00,145.04,145.07,144.93,144.94,3200.0,144.6498,144.6797,144.5401,144.5501,3200.0
2012-08-24 15:10:00,145.07,145.25,145.03,145.2,4200.0,144.6797,144.8592,144.6398,144.8094,4200.0
2012-08-24 15:15:00,145.25,145.5,145.18,145.38,7500.0,144.8592,145.1086,144.7894,144.9889,7500.0
2012-08-24 15:20:00,145.43,145.44,145.33,145.38,2900.0,145.0388,145.0487,144.939,144.9889,2900.0
2012-08-24 15:25:00,145.42,145.5,144.92,145.23,12100.0,145.0288,145.1086,144.5301,144.8393,12100.0
2012-08-24 15:30:00,145.17,145.46,145.12,145.39,5800.0,144.7795,145.0687,144.7296,144.9989,5800.0
2012-08-24 15:35:00,145.45,145.54,145.22,145.39,5100.0,145.0587,145.1485,144.8293,144.9989,5100.0
2012-08-24 15:40:00,145.45,145.69,145.36,145.67,6600.0,145.0587,145.2981,144.9689,145.2781,6600.0
2012-08-24 15:45:00,145.67,145.69,145.21,145.21,8400.0,145.2781,145.2981,144.8193,144.8193,8400.0
2012-08-24 15:50:00,145.12,145.28,145.02,145.09,11700.0,144.7296,144.8892,144.6299,144.6997,11700.0
2012-08-24 15:55:00,145.08,145.23,145.0,145.09,19400.0,144.6897,144.8393,144.6099,144.6997,19400.0
2012-08-27 09:30:00,144.38,144.77,144.09,144.43,17300.0,143.9916,144.3805,143.7024,144.0414,17300.0
2012-08-27 09:35:00,144.37,144.38,143.7,144.01,7000.0,143.9816,143.9916,143.3134,143.6226,7000.0
2012-08-27 09:40:00,144.02,144.02,143.75,143.75,5000.0,143.6325,143.6325,143.3633,143.3633,5000.0
2012-08-27 09:45:00,143.76,144.13,143.38,144.13,10700.0,143.3732,143.7423,142.9943,143.7423,10700.0
2012-08-27 09:50:00,144.06,144.24,143.71,144.04,8300.0,143.6724,143.852,143.3234,143.6525,8300.0
2012-08-27 09:55:00,144.14,144.14,143.87,143.89,2700.0,143.7522,143.7522,143.483,143.5029,2700.0
2012-08-27 10:00:00,143.85,144.2,143.78,143.99,1800.0,143.463,143.8121,143.3932,143.6026,1800.0
2012-08-27 10:05:00,144.13,144.13,143.34,143.89,10500.0,143.7423,143.7423,142.9544,143.5029,10500.0
2012-08-27 10:10:00,143.86,143.89,143.7,143.73,1200.0,143.473,143.5029,143.3134,143.3433,1200.0
2012-08-27 10:15:00,143.9,145.05,143.89,145.0,11000.0,143.5129,144.6598,143.5029,144.6099,11000.0
2012-08-27 10:20:00,145.19,145.31,144.66,145.01,9600.0,144.7994,144.9191,144.2708,144.6199,9600.0
2012-08-27 10:25:00,145.02,145.09,144.67,144.91,4200.0,144.6299,144.6997,144.2808,144.5202,4200.0
2012-08-27 10:30:00,144.96,144.96,144.72,144.9,2200.0,144.57,144.57,144.3307,144.5102,2200.0
2012-08-27 10:35:00,145.0,145.2,144.98,145.12,2800.0,144.6099,144.8094,144.59,144.7296,2800.0
2012-08-27 10:40:00,145.06,145.15,145.01,145.11,1200.0,144.6697,144.7595,144.6199,144.7196,1200.0
2012-08-27 10:45:00,145.17,145.5,145.09,145.29,6500.0,144.7795,145.1086,144.6997,144.8991,6500.0
2012-08-27 10:50:00,145.29,145.44,145.21,145.33,2800.0,144.8991,145.0487,144.8193,144.939,2800.0
2012-08-27 10:55:00,145.43,145.59,145.2,145.46,5900.0,145.0388,145.1983,144.8094,145.0687,5900.0
2012-08-27 11:00:00,145.4,145.4,145.2,145.3,2300.0,145.0088,145.0088,144.8094,144.9091,2300.0
2012-08-27 11:05:00,145.44,145.97,145.31,145.45,8700.0,145.0487,145.5773,144.9191,145.0587,8700.0
2012-08-27 11:10:00,145.4,145.46,145.12,145.31,8700.0,145.0088,145.0687,144.7296,144.9191,8700.0
2012-08-27 11:15:00,145.5,146.37,145.5,146.21,6500.0,145.1086,145.9762,145.1086,145.8167,6500.0
2012-08-27 11:20:00,146.14,146.25,146.0,146.24,3900.0,145.7468,145.8565,145.6072,145.8466,3900.0
2012-08-27 11:25:00,146.1,146.1,145.57,145.76,3400.0,145.707,145.707,145.1784,145.3679,3400.0
2012-08-27 11:30:00,145.95,146.23,145.72,145.86,7000.0,145.5574,145.8366,145.328,145.4676,7000.0
2012-08-27 11:35:00,145.87,146.03,145.86,146.0,800.0,145.4776,145.6371,145.4676,145.6072,800.0
2012-08-27 11:40:00,145.94,146.11,145.65,145.65,800.0,145.5474,145.7169,145.2582,145.2582,800.0
2012-08-27 11:45:00,145.85,145.88,145.78,145.88,700.0,145.4576,145.4875,145.3878,145.4875,700.0
2012-08-27 11:50:00,145.83,145.83,145.57,145.57,1500.0,145.4377,145.4377,145.1784,145.1784,1500.0
2012-08-27 11:55:00,145.56,145.69,145.48,145.56,1700.0,145.1684,145.2981,145.0886,145.1684,1700.0
2012-08-27 12:00:00,145.48,145.64,145.48,145.52,1700.0,145.0886,145.2482,145.0886,145.1285,1700.0
2012-08-27 12:05:00,145.65,145.94,145.63,145.8,3900.0,145.2582,145.5474,145.2382,145.4078,3900.0
2012-08-27 12:10:00,145.78,145.78,145.36,145.43,9700.0,145.3878,145.3878,144.9689,145.0388,9700.0
2012-08-27 12:15:00,145.45,145.5,145.17,145.22,4600.0,145.0587,145.1086,144.7795,144.8293,4600.0
2012-08-27 12:20:00,145.36,145.36,145.12,145.16,2100.0,144.9689,144.9689,144.7296,144.7695,2100.0
2012-08-27 12:25:00,145.07,145.18,144.77,145.18,5700.0,144.6797,144.7894,144.3805,144.7894,5700.0
2012-08-27 12:30:00,145.05,145.28,144.82,144.93,3600.0,144.6598,144.8892,144.4304,144.5401,3600.0
2012-08-27 12:35:00,144.9,144.96,144.9,144.96,400.0,144.5102,144.57,144.5102,144.57,400.0
2012-08-27 12:40:00,145.11,145.31,145.11,145.13,4000.0,144.7196,144.9191,144.7196,144.7396,4000.0
2012-08-27 12:45:00,145.19,145.19,145.06,145.1,1200.0,144.7994,144.7994,144.6697,144.7096,1200.0
2012-08-27 12:50:00,145.05,145.18,145.05,145.06,900.0,144.6598,144.7894,144.6598,144.6697,900.0
2012-08-27 12:55:00,145.17,145.17,145.08,145.15,400.0,144.7795,144.7795,144.6897,144.7595,400.0
2012-08-27 13:00:00,145.09,145.12,144.86,144.95,1300.0,144.6997,144.7296,144.4703,144.56,1300.0
2012-08-27 13:05:00,145.0,145.18,144.83,145.17,4200.0,144.6099,144.7894,144.4404,144.7795,4200.0
2012-08-27 13:10:00,145.1,145.12,144.9,145.0,11100.0,144.7096,144.7296,144.5102,144.6099,11100.0
2012-08-27 13:15:00,144.9,145.07,144.88,145.07,10100.0,144.5102,144.6797,144.4902,144.6797,10100.0
2012-08-27 13:20:00,144.94,145.08,144.94,145.08,400.0,144.5501,144.6897,144.5501,144.6897,400.0
2012-08-27 13:25:00,145.14,145.46,145.14,145.46,1500.0,144.7495,145.0687,144.7495,145.0687,1500.0
2012-08-27 13:30:00,145.69,145.89,145.65,145.73,2800.0,145.2981,145.4975,145.2582,145.3379,2800.0
2012-08-27 13:35:00,145.75,145.75,145.62,145.62,200.0,145.3579,145.3579,145.2282,145.2282,200.0
2012-08-27 13:40:00,145.67,145.86,145.4,145.86,10000.0,145.2781,145.4676,145.0088,145.4676,10000.0
2012-08-27 13:45:00,145.74,145.87,145.46,145.46,1000.0,145.3479,145.4776,145.0687,145.0687,1000.0
2012-08-27 13:50:00,145.38,145.62,145.2,145.52,1900.0,144.9889,145.2282,144.8094,145.1285,1900.0
2012-08-27 13:55:00,145.56,145.56,145.56,145.56,100.0,145.1684,145.1684,145.1684,145.1684,100.0
2012-08-27 14:00:00,145.67,145.81,145.29,145.54,4400.0,145.2781,145.4177,144.8991,145.1485,4400.0
2012-08-27 14:05:00,145.63,145.69,145.33,145.4,4200.0,145.2382,145.2981,144.939,145.0088,4200.0
2012-08-27 14:10:00,145.36,145.57,145.36,145.54,1800.0,144.9689,145.1784,144.9689,145.1485,1800.0
2012-08-27 14:15:00,145.4,145.54,145.2,145.28,2000.0,145.0088,145.1485,144.8094,144.8892,2000.0
2012-08-27 14:20:00,145.41,145.5,145.38,145.43,1500.0,145.0188,145.1086,144.9889,145.0388,1500.0
2012-08-27 14:25:00,145.44,145.7,145.44,145.7,1700.0,145.0487,145.308,145.0487,145.308,1700.0
2012-08-27 14:30:00,145.36,145.63,145.36,145.63,1000.0,144.9689,145.2382,144.9689,145.2382,1000.0
2012-08-27 14:35:00,145.35,145.69,145.35,145.62,1300.0,144.959,145.2981,144.959,145.2282,1300.0
2012-08-27 14:40:00,145.73,145.94,145.35,145.82,16300.0,145.3379,145.5474,144.959,145.4277,16300.0
2012-08-27 14:45:00,145.95,145.95,145.63,145.63,11800.0,145.5574,145.5574,145.2382,145.2382,11800.0
2012-08-27 14:50:00,145.67,146.0,145.67,145.92,3400.0,145.2781,145.6072,145.2781,145.5274,3400.0
2012-08-27 14:55:00,145.95,145.95,145.5,145.57,6000.0,145.5574,145.5574,145.1086,145.1784,6000.0
2012-08-27 15:00:00,145.6,145.6,145.5,145.57,300.0,145.2083,145.2083,145.1086,145.1784,300.0
2012-08-27 15:05:00,145.84,145.93,145.36,145.67,16400.0,145.4477,145.5374,144.9689,145.2781,16400.0
2012-08-27 15:10:00,145.77,145.9,145.49,145.59,13400.0,145.3778,145.5075,145.0986,145.1983,13400.0
2012-08-27 15:15:00,145.6,145.82,145.31,145.79,26300.0,145.2083,145.4277,144.9191,145.3978,26300.0
2012-08-27 15:20:00,145.7,145.87,145.57,145.87,3600.0,145.308,145.4776,145.1784,145.4776,3600.0
2012-08-27 15:25:00,145.72,146.0,145.66,145.66,10500.0,145.328,145.6072,145.2681,145.2681,10500.0
2012-08-27 15:30:00,145.79,145.87,145.64,145.68,4800.0,145.3978,145.4776,145.2482,145.2881,4800.0
2012-08-27 15:35:00,145.68,145.99,145.56,145.62,13800.0,145.2881,145.5972,145.1684,145.2282,13800.0
2012-08-27 15:40:00,145.62,145.8,145.58,145.58,3400.0,145.2282,145.4078,145.1884,145.1884,3400.0
2012-08-27 15:45:00,145.52,145.8,145.4,145.59,20500.0,145.1285,145.4078,145.0088,145.1983,20500.0
2012-08-27 15:50:00,145.59,145.76,145.35,145.39,30400.0,145.1983,145.3679,144.959,144.9989,30400.0
2012-08-27 15:55:00,145.39,145.71,145.37,145.6,22200.0,144.9989,145.318,144.9789,145.2083,22200.0
2012-08-28 09:30:00,145.54,145.64,144.2,144.62,9900.0,145.1485,145.2482,143.8121,144.2309,9900.0
2012-08-28 09:35:00,144.35,145.31,144.17,145.31,9600.0,143.9617,144.9191,143.7821,144.9191,9600.0
2012-08-28 09:40:00,145.32,145.81,145.32,145.49,6300.0,144.9291,145.4177,144.9291,145.0986,6300.0
2012-08-28 09:45:00,145.36,145.99,145.19,145.44,12500.0,144.9689,145.5972,144.7994,145.0487,12500.0
2012-08-28 09:50:00,145.47,145.63,145.3,145.35,4800.0,145.0786,145.2382,144.9091,144.959,4800.0
2012-08-28 09:55:00,145.24,145.24,144.69,145.22,4900.0,144.8493,144.8493,144.3007,144.8293,4900.0
2012-08-28 10:00:00,145.2,145.39,144.71,144.92,5600.0,144.8094,144.9989,144.3207,144.5301,5600.0
2012-08-28 10:05:00,144.97,145.37,144.89,145.37,4200.0,144.58,144.9789,144.5002,144.9789,4200.0
2012-08-28 10:10:00,145.5,145.5,144.97,145.04,7500.0,145.1086,145.1086,144.58,144.6498,7500.0
2012-08-28 10:15:00,145.05,145.19,144.59,144.78,5300.0,144.6598,144.7994,144.201,144.3905,5300.0
2012-08-28 10:20:00,144.9,145.28,144.9,145.04,8300.0,144.5102,144.8892,144.5102,144.6498,8300.0
2012-08-28 10:25:00,145.1,145.25,144.79,144.94,3000.0,144.7096,144.8592,144.4005,144.5501,3000.0
2012-08-28 10:30:00,144.95,145.03,144.32,144.32,10200.0,144.56,144.6398,143.9317,143.9317,10200.0
2012-08-28 10:35:00,144.4,144.63,144.4,144.61,2700.0,144.0115,144.2409,144.0115,144.221,2700.0
2012-08-28 10:40:00,144.62,144.75,144.37,144.37,1700.0,144.2309,144.3606,143.9816,143.9816,1700.0
2012-08-28 10:45:00,144.74,144.74,144.53,144.53,600.0,144.3506,144.3506,144.1412,144.1412,600.0
2012-08-28 10:50:00,144.7,144.8,144.59,144.62,2500.0,144.3107,144.4104,144.201,144.2309,2500.0
2012-08-28 10:55:00,144.64,144.8,144.29,144.29,2900.0,144.2509,144.4104,143.9018,143.9018,2900.0
2012-08-28 11:00:00,144.29,144.37,144.0,144.22,6200.0,143.9018,143.9816,143.6126,143.832,6200.0
2012-08-28 11:05:00,144.11,144.67,144.0,144.67,5200.0,143.7223,144.2808,143.6126,144.2808,5200.0
2012-08-28 11:10:00,144.67,144.67,144.26,144.29,3600.0,144.2808,144.2808,143.8719,143.9018,3600.0
2012-08-28 11:15:00,144.29,144.29,144.09,144.19,2300.0,143.9018,143.9018,143.7024,143.8021,2300.0
2012-08-28 11:20:00,144.26,144.46,144.21,144.38,3000.0,143.8719,144.0714,143.822,143.9916,3000.0
2012-08-28 11:25:00,144.45,144.62,144.24,144.33,8500.0,144.0614,144.2309,143.852,143.9417,8500.0
2012-08-28 11:30:00,144.21,144.38,144.13,144.3,3500.0,143.822,143.9916,143.7423,143.9118,3500.0
2012-08-28 11:35:00,144.55,144.81,144.41,144.72,5400.0,144.1611,144.4204,144.0215,144.3307,5400.0
2012-08-28 11:40:00,144.68,144.83,144.59,144.8,3300.0,144.2908,144.4404,144.201,144.4104,3300.0
2012-08-28 11:45:00,144.86,145.23,144.81,145.1,7200.0,144.4703,144.8393,144.4204,144.7096,7200.0
2012-08-28 11:50:00,145.09,145.25,144.97,145.1,3300.0,144.6997,144.8592,144.58,144.7096,3300.0
2012-08-28 11:55:00,145.01,145.01,144.65,144.74,18800.0,144.6199,144.6199,144.2609,144.3506,18800.0
2012-08-28 12:00:00,144.78,145.07,144.57,144.67,22000.0,144.3905,144.6797,144.1811,144.2808,22000.0
2012-08-28 12:05:00,144.77,144.87,144.66,144.77,33000.0,144.3805,144.4803,144.2708,144.3805,33000.0
2012-08-28 12:10:00,144.76,145.01,144.76,144.86,14700.0,144.3706,144.6199,144.3706,144.4703,14700.0
2012-08-28 12:15:00,144.85,145.19,144.55,144.97,10200.0,144.4603,144.7994,144.1611,144.58,10200.0
2012-08-28 12:20:00,144.95,144.95,144.91,144.93,1200.0,144.56,144.56,144.5202,144.5401,1200.0
2012-08-28 12:25:00,144.94,145.06,144.94,145.02,1100.0,144.5501,144.6697,144.5501,144.6299,1100.0
2012-08-28 12:30:00,144.94,145.11,144.9,144.93,600.0,144.5501,144.7196,144.5102,144.5401,600.0
2012-08-28 12:35:00,145.06,145.06,144.85,144.91,1000.0,144.6697,144.6697,144.4603,144.5202,1000.0
2012-08-28 12:40:00,144.91,145.19,144.91,145.0,4200.0,144.5202,144.7994,144.5202,144.6099,4200.0
2012-08-28 12:45:00,145.18,145.56,145.13,145.55,5000.0,144.7894,145.1684,144.7396,145.1584,5000.0
2012-08-28 12:50:00,145.58,145.73,145.47,145.47,3500.0,145.1884,145.3379,145.0786,145.0786,3500.0
2012-08-28 12:55:00,145.58,145.87,145.58,145.87,1400.0,145.1884,145.4776,145.1884,145.4776,1400.0
2012-08-28 13:00:00,145.86,145.86,145.48,145.48,1500.0,145.4676,145.4676,145.0886,145.0886,1500.0
2012-08-28 13:05:00,145.35,145.98,145.35,145.96,14500.0,144.959,145.5873,144.959,145.5673,14500.0
2012-08-28 13:10:00,145.93,146.21,145.93,146.05,13500.0,145.5374,145.8167,145.5374,145.6571,13500.0
2012-08-28 13:15:00,146.1,147.11,146.05,147.11,35200.0,145.707,146.7142,145.6571,146.7142,35200.0
2012-08-28 13:20:00,147.12,147.4,146.98,147.3,19900.0,146.7242,147.0035,146.5846,146.9037,19900.0
2012-08-28 13:25:00,147.34,147.38,147.02,147.36,20500.0,146.9436,146.9835,146.6245,146.9636,20500.0
2012-08-28 13:30:00,147.36,147.37,146.83,147.18,25300.0,146.9636,146.9735,146.435,146.784,25300.0
2012-08-28 13:35:00,147.13,147.21,146.79,147.07,16400.0,146.7342,146.814,146.3951,146.6743,16400.0
2012-08-28 13:40:00,147.0,147.07,146.69,146.81,2700.0,146.6045,146.6743,146.2954,146.415,2700.0
2012-08-28 13:45:00,146.89,147.0,146.89,146.93,1100.0,146.4948,146.6045,146.4948,146.5347,1100.0
2012-08-28 13:50:00,146.82,146.82,146.78,146.82,600.0,146.425,146.425,146.3851,146.425,600.0
2012-08-28 13:55:00,146.97,146.98,146.97,146.98,200.0,146.5746,146.5846,146.5746,146.5846,200.0
2012-08-28 14:00:00,146.82,146.84,146.76,146.77,1200.0,146.425,146.445,146.3652,146.3751,1200.0
2012-08-28 14:05:00,146.6,146.61,146.44,146.44,1300.0,146.2056,146.2156,146.046,146.046,1300.0
2012-08-28 14:10:00,146.32,146.36,146.05,146.22,5600.0,145.9264,145.9663,145.6571,145.8266,5600.0
2012-08-28 14:15:00,146.19,146.49,146.1,146.39,3900.0,145.7967,146.0959,145.707,145.9962,3900.0
2012-08-28 14:20:00,146.39,146.57,145.94,145.94,10300.0,145.9962,146.1757,145.5474,145.5474,10300.0
2012-08-28 14:25:00,145.93,146.16,145.93,146.1,2700.0,145.5374,145.7668,145.5374,145.707,2700.0
2012-08-28 14:30:00,146.15,146.28,145.93,145.93,2100.0,145.7568,145.8865,145.5374,145.5374,2100.0
2012-08-28 14:35:00,145.97,146.13,145.95,146.13,2300.0,145.5773,145.7369,145.5574,145.7369,2300.0
2012-08-28 14:40:00,146.01,146.17,145.91,146.05,16100.0,145.6172,145.7768,145.5175,145.6571,16100.0
2012-08-28 14:45:00,146.0,146.15,146.0,146.11,16600.0,145.6072,145.7568,145.6072,145.7169,16600.0
2012-08-28 14:50:00,146.12,146.4,146.08,146.22,19400.0,145.7269,146.0061,145.687,145.8266,19400.0
2012-08-28 14:55:00,146.1,146.31,146.08,146.3,6100.0,145.707,145.9164,145.687,145.9064,6100.0
2012-08-28 15:00:00,146.36,146.84,146.36,146.83,7000.0,145.9663,146.445,145.9663,146.435,7000.0
2012-08-28 15:05:00,146.82,146.9,146.59,146.72,6700.0,146.425,146.5048,146.1956,146.3253,6700.0
2012-08-28 15:10:00,146.76,147.03,146.76,146.89,3800.0,146.3652,146.6345,146.3652,146.4948,3800.0
2012-08-28 15:15:00,146.93,147.16,146.93,146.96,8900.0,146.5347,146.7641,146.5347,146.5646,8900.0
2012-08-28 15:20:00,147.04,147.06,146.77,146.95,5800.0,146.6444,146.6644,146.3751,146.5547,5800.0
2012-08-28 15:25:00,146.98,146.98,146.57,146.57,3400.0,146.5846,146.5846,146.1757,146.1757,3400.0
2012-08-28 15:30:00,146.64,146.64,146.27,146.55,4900.0,146.2455,146.2455,145.8765,146.1557,4900.0
2012-08-28 15:35:00,146.52,146.8,146.52,146.7,5000.0,146.1258,146.4051,146.1258,146.3053,5000.0
2012-08-28 15:40:00,146.7,147.0,146.7,146.89,8400.0,146.3053,146.6045,146.3053,146.4948,8400.0
2012-08-28 15:45:00,146.86,146.93,146.54,146.54,5800.0,146.4649,146.5347,146.1458,146.1458,5800.0
2012-08-28 15:50:00,146.65,146.98,146.6,146.81,18400.0,146.2555,146.5846,146.2056,146.415,18400.0
2012-08-28 15:55:00,146.83,146.84,146.51,146.77,22600.0,146.435,146.445,146.1158,146.3751,22600.0
2012-08-29 09:30:00,146.94,146.98,146.19,146.24,12900.0,146.5447,146.5846,145.7967,145.8466,12900.0
2012-08-29 09:35:00,146.38,146.91,146.35,146.87,3700.0,145.9862,146.5148,145.9563,146.4749,3700.0
2012-08-29 09:40:00,146.65,146.65,146.15,146.38,7300.0,146.2555,146.2555,145.7568,145.9862,7300.0
2012-08-29 09:45:00,146.22,146.52,146.22,146.22,2900.0,145.8266,146.1258,145.8266,145.8266,2900.0
2012-08-29 09:50:00,146.23,146.68,146.22,146.54,4400.0,145.8366,146.2854,145.8266,146.1458,4400.0
2012-08-29 09:55:00,146.4,147.0,146.4,147.0,3700.0,146.0061,146.6045,146.0061,146.6045,3700.0
2012-08-29 10:00:00,146.81,146.98,146.71,146.71,2500.0,146.415,146.5846,146.3153,146.3153,2500.0
2012-08-29 10:05:00,146.58,146.83,146.49,146.8,3600.0,146.1857,146.435,146.0959,146.4051,3600.0
2012-08-29 10:10:00,146.75,146.93,146.75,146.87,1900.0,146.3552,146.5347,146.3552,146.4749,1900.0
2012-08-29 10:15:00,146.87,146.94,146.44,146.55,4700.0,146.4749,146.5447,146.046,146.1557,4700.0
2012-08-29 10:20:00,146.59,146.66,146.3,146.4,9400.0,146.1956,146.2654,145.9064,146.0061,9400.0
2012-08-29 10:25:00,146.37,146.49,146.29,146.39,3700.0,145.9762,146.0959,145.8964,145.9962,3700.0
2012-08-29 10:30:00,146.46,146.46,145.62,145.75,13400.0,146.066,146.066,145.2282,145.3579,13400.0
2012-08-29 10:35:00,145.78,145.99,145.51,145.51,7000.0,145.3878,145.5972,145.1185,145.1185,7000.0
2012-08-29 10:40:00,145.52,145.63,145.42,145.6,6600.0,145.1285,145.2382,145.0288,145.2083,6600.0
2012-08-29 10:45:00,145.62,145.72,145.39,145.39,4100.0,145.2282,145.328,144.9989,144.9989,4100.0
2012-08-29 10:50:00,145.34,145.36,145.0,145.04,4900.0,144.949,144.9689,144.6099,144.6498,4900.0
2012-08-29 10:55:00,145.01,145.11,144.75,144.91,5900.0,144.6199,144.7196,144.3606,144.5202,5900.0
2012-08-29 11:00:00,144.88,145.32,144.88,145.32,2400.0,144.4902,144.9291,144.4902,144.9291,2400.0
2012-08-29 11:05:00,145.1,145.12,144.9,145.12,2500.0,144.7096,144.7296,144.5102,144.7296,2500.0
2012-08-29 11:10:00,145.19,145.47,145.19,145.32,1900.0,144.7994,145.0786,144.7994,144.9291,1900.0
2012-08-29 11:15:00,145.44,145.52,145.11,145.24,4900.0,145.0487,145.1285,144.7196,144.8493,4900.0
2012-08-29 11:20:00,145.23,145.35,145.13,145.13,2000.0,144.8393,144.959,144.7396,144.7396,2000.0
2012-08-29 11:25:00,145.3,145.3,145.11,145.23,2300.0,144.9091,144.9091,144.7196,144.8393,2300.0
2012-08-29 11:30:00,145.29,145.4,145.16,145.28,4600.0,144.8991,145.0088,144.7695,144.8892,4600.0
2012-08-29 11:35:00,145.22,145.41,144.77,144.77,13300.0,144.8293,145.0188,144.3805,144.3805,13300.0
2012-08-29 11:40:00,144.77,145.31,144.77,145.09,27800.0,144.3805,144.9191,144.3805,144.6997,27800.0
2012-08-29 11:45:00,145.03,145.08,144.75,144.76,11600.0,144.6398,144.6897,144.3606,144.3706,11600.0
2012-08-29 11:50:00,144.75,145.32,144.59,145.08,27800.0,144.3606,144.9291,144.201,144.6897,27800.0
2012-08-29 11:55:00,145.08,145.38,144.84,145.38,2500.0,144.6897,144.9889,144.4503,144.9889,2500.0
2012-08-29 12:00:00,145.48,145.91,145.48,145.88,4000.0,145.0886,145.5175,145.0886,145.4875,4000.0
2012-08-29 12:05:00,145.88,145.92,145.55,145.55,1300.0,145.4875,145.5274,145.1584,145.1584,1300.0
2012-08-29 12:10:00,145.41,145.66,145.39,145.42,4500.0,145.0188,145.2681,144.9989,145.0288,4500.0
2012-08-29 12:15:00,145.34,145.48,145.29,145.48,900.0,144.949,145.0886,144.8991,145.0886,900.0
2012-08-29 12:20:00,145.46,145.49,145.46,145.49,500.0,145.0687,145.0986,145.0687,145.0986,500.0
2012-08-29 12:25:00,145.52,145.56,145.35,145.36,1300.0,145.1285,145.1684,144.959,144.9689,1300.0
2012-08-29 12:30:00,145.32,145.5,145.32,145.5,1400.0,144.9291,145.1086,144.9291,145.1086,1400.0
2012-08-29 12:35:00,145.49,145.49,145.35,145.35,1200.0,145.0986,145.0986,144.959,144.959,1200.0
2012-08-29 12:40:00,145.34,145.58,145.34,145.53,2400.0,144.949,145.1884,144.949,145.1385,2400.0
2012-08-29 12:45:00,145.54,145.6,145.41,145.44,2900.0,145.1485,145.2083,145.0188,145.0487,2900.0
2012-08-29 12:50:00,145.53,145.63,145.48,145.48,2400.0,145.1385,145.2382,145.0886,145.0886,2400.0
2012-08-29 12:55:00,145.53,145.53,145.29,145.32,1400.0,145.1385,145.1385,144.8991,144.9291,1400.0
2012-08-29 13:00:00,145.34,145.47,145.22,145.22,1400.0,144.949,145.0786,144.8293,144.8293,1400.0
2012-08-29 13:05:00,145.37,145.73,145.37,145.67,2400.0,144.9789,145.3379,144.9789,145.2781,2400.0
2012-08-29 13:10:00,145.72,146.34,145.66,146.25,1300.0,145.328,145.9463,145.2681,145.8565,1300.0
2012-08-29 13:15:00,146.35,146.36,146.23,146.33,2100.0,145.9563,145.9663,145.8366,145.9363,2100.0
2012-08-29 13:20:00,146.18,146.55,146.18,146.55,3100.0,145.7867,146.1557,145.7867,146.1557,3100.0
2012-08-29 13:25:00,146.49,146.49,146.23,146.31,1000.0,146.0959,146.0959,145.8366,145.9164,1000.0
2012-08-29 13:30:00,146.36,146.36,146.24,146.24,1700.0,145.9663,145.9663,145.8466,145.8466,1700.0
2012-08-29 13:35:00,146.34,146.34,146.18,146.19,2100.0,145.9463,145.9463,145.7867,145.7967,2100.0
2012-08-29 13:40:00,146.32,146.78,146.32,146.68,2700.0,145.9264,146.3851,145.9264,146.2854,2700.0
2012-08-29 13:45:00,146.48,146.49,146.48,146.49,500.0,146.0859,146.0959,146.0859,146.0959,500.0
2012-08-29 13:50:00,146.49,146.59,146.35,146.59,2700.0,146.0959,146.1956,145.9563,146.1956,2700.0
2012-08-29 13:55:00,146.52,146.52,146.28,146.34,3000.0,146.1258,146.1258,145.8865,145.9463,3000.0
2012-08-29 14:00:00,146.38,146.5,146.25,146.25,1800.0,145.9862,146.1059,145.8565,145.8565,1800.0
2012-08-29 14:05:00,146.3,146.34,145.94,145.94,1900.0,145.9064,145.9463,145.5474,145.5474,1900.0
2012-08-29 14:10:00,146.02,146.21,146.02,146.11,1200.0,145.6272,145.8167,145.6272,145.7169,1200.0
2012-08-29 14:15:00,146.13,146.13,145.69,145.69,3700.0,145.7369,145.7369,145.2981,145.2981,3700.0
2012-08-29 14:20:00,145.68,145.89,145.59,145.73,1700.0,145.2881,145.4975,145.1983,145.3379,1700.0
2012-08-29 14:25:00,145.87,146.0,145.81,145.81,1400.0,145.4776,145.6072,145.4177,145.4177,1400.0
2012-08-29 14:30:00,145.78,145.78,145.63,145.65,3600.0,145.3878,145.3878,145.2382,145.2582,3600.0
2012-08-29 14:35:00,145.63,145.64,145.44,145.48,1500.0,145.2382,145.2482,145.0487,145.0886,1500.0
2012-08-29 14:40:00,145.32,145.59,145.32,145.59,2200.0,144.9291,145.1983,144.9291,145.1983,2200.0
2012-08-29 14:45:00,145.56,145.58,145.36,145.42,2300.0,145.1684,145.1884,144.9689,145.0288,2300.0
2012-08-29 14:50:00,145.34,145.5,145.33,145.37,2500.0,144.949,145.1086,144.939,144.9789,2500.0
2012-08-29 14:55:00,145.37,145.37,145.09,145.1,2100.0,144.9789,144.9789,144.6997,144.7096,2100.0
2012-08-29 15:00:00,145.07,145.33,145.07,145.13,2800.0,144.6797,144.939,144.6797,144.7396,2800.0
2012-08-29 15:05:00,145.06,145.2,145.01,145.2,1200.0,144.6697,144.8094,144.6199,144.8094,1200.0
2012-08-29 15:10:00,145.2,145.47,145.2,145.47,1700.0,144.8094,145.0786,144.8094,145.0786,1700.0
2012-08-29 15:15:00,145.38,145.49,145.09,145.22,3800.0,144.9889,145.0986,144.6997,144.8293,3800.0
2012-08-29 15:20:00,145.29,145.45,145.15,145.15,1600.0,144.8991,145.0587,144.7595,144.7595,1600.0
2012-08-29 15:25:00,145.25,145.39,145.15,145.29,7600.0,144.8592,144.9989,144.7595,144.8991,7600.0
2012-08-29 15:30:00,145.24,145.34,145.08,145.25,7000.0,144.8493,144.949,144.6897,144.8592,7000.0
2012-08-29 15:35:00,145.31,145.5,145.25,145.37,5300.0,144.9191,145.1086,144.8592,144.9789,5300.0
2012-08-29 15:40:00,145.3,145.74,145.2,145.71,8700.0,144.9091,145.3479,144.8094,145.318,8700.0
2012-08-29 15:45:00,145.71,145.71,145.27,145.27,7000.0,145.318,145.318,144.8792,144.8792,7000.0
2012-08-29 15:50:00,145.34,145.61,145.33,145.5,13600.0,144.949,145.2183,144.939,145.1086,13600.0
2012-08-29 15:55:00,145.5,145.6,145.32,145.51,19800.0,145.1086,145.2083,144.9291,145.1185,19800.0
2012-08-30 09:30:00,144.53,144.86,143.35,144.26,9400.0,144.1412,144.4703,142.9644,143.8719,9400.0
2012-08-30 09:35:00,144.12,144.54,144.12,144.31,6600.0,143.7323,144.1511,143.7323,143.9218,6600.0
2012-08-30 09:40:00,144.47,144.47,143.88,144.16,5200.0,144.0813,144.0813,143.4929,143.7722,5200.0
2012-08-30 09:45:00,144.41,144.81,144.22,144.22,3100.0,144.0215,144.4204,143.832,143.832,3100.0
2012-08-30 09:50:00,144.49,144.49,143.91,143.91,3200.0,144.1013,144.1013,143.5228,143.5228,3200.0
2012-08-30 09:55:00,143.89,143.94,143.0,143.04,14800.0,143.5029,143.5528,142.6153,142.6552,14800.0
2012-08-30 10:00:00,143.12,143.24,142.45,142.68,20200.0,142.735,142.8546,142.0668,142.2962,20200.0
2012-08-30 10:05:00,142.41,143.31,142.41,143.2,36600.0,142.0269,142.9245,142.0269,142.8148,36600.0
2012-08-30 10:10:00,143.13,143.7,143.04,143.7,7400.0,142.7449,143.3134,142.6552,143.3134,7400.0
2012-08-30 10:15:00,143.71,143.71,143.3,143.38,8300.0,143.3234,143.3234,142.9145,142.9943,8300.0
2012-08-30 10:20:00,143.4,143.45,143.02,143.45,13000.0,143.0142,143.0641,142.6352,143.0641,13000.0
2012-08-30 10:25:00,143.43,144.23,143.38,144.06,16300.0,143.0441,143.842,142.9943,143.6724,16300.0
2012-08-30 10:30:00,144.02,144.74,143.89,144.64,20200.0,143.6325,144.3506,143.5029,144.2509,20200.0
2012-08-30 10:35:00,144.59,144.7,144.12,144.12,9800.0,144.201,144.3107,143.7323,143.7323,9800.0
2012-08-30 10:40:00,144.09,144.34,143.96,144.15,9300.0,143.7024,143.9517,143.5727,143.7622,9300.0
2012-08-30 10:45:00,144.27,144.37,143.88,144.24,9200.0,143.8819,143.9816,143.4929,143.852,9200.0
2012-08-30 10:50:00,144.21,144.45,144.12,144.4,5300.0,143.822,144.0614,143.7323,144.0115,5300.0
2012-08-30 10:55:00,144.56,144.99,144.44,144.98,7100.0,144.1711,144.5999,144.0514,144.59,7100.0
2012-08-30 11:00:00,144.97,145.46,144.81,145.42,7200.0,144.58,145.0687,144.4204,145.0288,7200.0
2012-08-30 11:05:00,145.28,145.28,144.62,144.89,19600.0,144.8892,144.8892,144.2309,144.5002,19600.0
2012-08-30 11:10:00,145.01,145.1,144.68,144.89,10400.0,144.6199,144.7096,144.2908,144.5002,10400.0
2012-08-30 11:15:00,144.89,145.19,144.82,145.19,8400.0,144.5002,144.7994,144.4304,144.7994,8400.0
2012-08-30 11:20:00,145.12,145.85,145.11,145.77,9000.0,144.7296,145.4576,144.7196,145.3778,9000.0
2012-08-30 11:25:00,145.81,145.85,145.48,145.8,4200.0,145.4177,145.4576,145.0886,145.4078,4200.0
2012-08-30 11:30:00,145.8,146.0,145.62,145.69,3000.0,145.4078,145.6072,145.2282,145.2981,3000.0
2012-08-30 11:35:00,145.58,146.07,145.57,146.07,5000.0,145.1884,145.677,145.1784,145.677,5000.0
2012-08-30 11:40:00,146.06,146.14,145.86,146.05,2500.0,145.6671,145.7468,145.4676,145.6571,2500.0
2012-08-30 11:45:00,146.15,146.35,146.15,146.24,3000.0,145.7568,145.9563,145.7568,145.8466,3000.0
2012-08-30 11:50:00,146.13,146.13,145.76,145.8,24100.0,145.7369,145.7369,145.3679,145.4078,24100.0
2012-08-30 11:55:00,145.96,146.09,145.75,145.75,5600.0,145.5673,145.697,145.3579,145.3579,5600.0
2012-08-30 12:00:00,145.75,145.78,145.49,145.56,2000.0,145.3579,145.3878,145.0986,145.1684,2000.0
2012-08-30 12:05:00,145.62,145.75,145.6,145.75,4100.0,145.2282,145.3579,145.2083,145.3579,4100.0
2012-08-30 12:10:00,145.71,145.71,145.54,145.59,10200.0,145.318,145.318,145.1485,145.1983,10200.0
2012-08-30 12:15:00,145.61,145.76,145.5,145.51,9200.0,145.2183,145.3679,145.1086,145.1185,9200.0
2012-08-30 12:20:00,145.5,145.56,145.33,145.36,4500.0,145.1086,145.1684,144.939,144.9689,4500.0
2012-08-30 12:25:00,145.37,145.41,145.0,145.08,8700.0,144.9789,145.0188,144.6099,144.6897,8700.0
2012-08-30 12:30:00,145.01,145.33,144.9,145.18,5700.0,144.6199,144.939,144.5102,144.7894,5700.0
2012-08-30 12:35:00,145.23,145.35,144.97,145.03,2100.0,144.8393,144.959,144.58,144.6398,2100.0
2012-08-30 12:40:00,145.11,145.22,145.06,145.22,2900.0,144.7196,144.8293,144.6697,144.8293,2900.0
2012-08-30 12:45:00,145.11,145.11,145.06,145.06,400.0,144.7196,144.7196,144.6697,144.6697,400.0
2012-08-30 12:50:00,145.11,145.18,145.11,145.12,10800.0,144.7196,144.7894,144.7196,144.7296,10800.0
2012-08-30 12:55:00,145.16,145.27,145.04,145.12,4500.0,144.7695,144.8792,144.6498,144.7296,4500.0
2012-08-30 13:00:00,145.09,145.18,145.04,145.1,3400.0,144.6997,144.7894,144.6498,144.7096,3400.0
2012-08-30 13:05:00,145.1,145.14,145.06,145.14,1500.0,144.7096,144.7495,144.6697,144.7495,1500.0
2012-08-30 13:10:00,145.07,145.19,145.06,145.18,1800.0,144.6797,144.7994,144.6697,144.7894,1800.0
2012-08-30 13:15:00,145.11,145.76,144.98,145.54,12900.0,144.7196,145.3679,144.59,145.1485,12900.0
2012-08-30 13:20:00,145.59,145.69,145.3,145.44,29800.0,145.1983,145.2981,144.9091,145.0487,29800.0
2012-08-30 13:25:00,145.34,145.56,145.15,145.15,7300.0,144.949,145.1684,144.7595,144.7595,7300.0
2012-08-30 13:30:00,145.32,145.54,145.27,145.34,900.0,144.9291,145.1485,144.8792,144.949,900.0
2012-08-30 13:35:00,145.51,145.51,145.36,145.36,300.0,145.1185,145.1185,144.9689,144.9689,300.0
2012-08-30 13:40:00,145.32,145.52,145.32,145.37,600.0,144.9291,145.1285,144.9291,144.9789,600.0
2012-08-30 13:45:00,145.56,145.94,145.44,145.79,3800.0,145.1684,145.5474,145.0487,145.3978,3800.0
2012-08-30 13:50:00,145.84,146.0,145.8,145.9,4300.0,145.4477,145.6072,145.4078,145.5075,4300.0
2012-08-30 13:55:00,145.81,145.88,145.81,145.88,800.0,145.4177,145.4875,145.4177,145.4875,800.0
2012-08-30 14:00:00,145.91,145.94,145.79,145.94,3600.0,145.5175,145.5474,145.3978,145.5474,3600.0
2012-08-30 14:05:00,145.99,146.17,145.87,146.06,8500.0,145.5972,145.7768,145.4776,145.6671,8500.0
2012-08-30 14:10:00,146.06,146.09,145.85,145.85,7800.0,145.6671,145.697,145.4576,145.4576,7800.0
2012-08-30 14:15:00,145.83,145.95,145.83,145.92,5500.0,145.4377,145.5574,145.4377,145.5274,5500.0
2012-08-30 14:20:00,145.8,145.96,145.73,145.96,7800.0,145.4078,145.5673,145.3379,145.5673,7800.0
2012-08-30 14:25:00,145.96,145.96,145.76,145.82,2200.0,145.5673,145.5673,145.3679,145.4277,2200.0
2012-08-30 14:30:00,145.87,145.88,145.78,145.88,3000.0,145.4776,145.4875,145.3878,145.4875,3000.0
2012-08-30 14:35:00,145.84,145.93,145.76,145.84,7500.0,145.4477,145.5374,145.3679,145.4477,7500.0
2012-08-30 14:40:00,145.83,145.88,145.79,145.82,4900.0,145.4377,145.4875,145.3978,145.4277,4900.0
2012-08-30 14:45:00,145.86,145.97,145.86,145.97,1300.0,145.4676,145.5773,145.4676,145.5773,1300.0
2012-08-30 14:50:00,145.98,146.05,145.93,146.02,3100.0,145.5873,145.6571,145.5374,145.6272,3100.0
2012-08-30 14:55:00,146.03,146.04,145.94,146.0,2800.0,145.6371,145.6471,145.5474,145.6072,2800.0
2012-08-30 15:00:00,145.95,146.14,145.93,146.09,3800.0,145.5574,145.7468,145.5374,145.697,3800.0
2012-08-30 15:05:00,146.12,146.12,145.97,146.02,2700.0,145.7269,145.7269,145.5773,145.6272,2700.0
2012-08-30 15:10:00,146.02,146.09,145.98,146.04,1200.0,145.6272,145.697,145.5873,145.6471,1200.0
2012-08-30 15:15:00,146.1,146.11,145.76,145.84,10600.0,145.707,145.7169,145.3679,145.4477,10600.0
2012-08-30 15:20:00,145.82,145.85,145.72,145.81,9000.0,145.4277,145.4576,145.328,145.4177,9000.0
2012-08-30 15:25:00,145.73,145.88,145.71,145.83,5800.0,145.3379,145.4875,145.318,145.4377,5800.0
2012-08-30 15:30:00,145.85,146.25,145.82,146.15,7100.0,145.4576,145.8565,145.4277,145.7568,7100.0
2012-08-30 15:35:00,146.13,146.13,145.88,146.1,4700.0,145.7369,145.7369,145.4875,145.707,4700.0
2012-08-30 15:40:00,146.03,146.16,145.93,146.0,5100.0,145.6371,145.7668,145.5374,145.6072,5100.0
2012-08-30 15:45:00,145.98,145.98,145.57,145.8,19000.0,145.5873,145.5873,145.1784,145.4078,19000.0
2012-08-30 15:50:00,145.71,145.82,145.61,145.8,23400.0,145.318,145.4277,145.2183,145.4078,23400.0
2012-08-30 15:55:00,145.81,145.81,145.42,145.52,40100.0,145.4177,145.4177,145.0288,145.1285,40100.0
2012-08-31 09:30:00,145.8,146.47,145.69,145.76,14500.0,145.4078,146.076,145.2981,145.3679,14500.0
2012-08-31 09:35:00,145.75,145.88,145.25,145.33,8700.0,145.3579,145.4875,144.8592,144.939,8700.0
2012-08-31 09:40:00,145.52,145.6,145.04,145.24,10300.0,145.1285,145.2083,144.6498,144.8493,10300.0
2012-08-31 09:45:00,145.24,145.25,145.09,145.25,2800.0,144.8493,144.8592,144.6997,144.8592,2800.0
2012-08-31 09:50:00,145.16,145.84,145.11,145.72,3600.0,144.7695,145.4477,144.7196,145.328,3600.0
2012-08-31 09:55:00,145.85,146.05,145.75,145.77,5000.0,145.4576,145.6571,145.3579,145.3778,5000.0
2012-08-31 10:00:00,145.64,145.64,144.72,145.17,10700.0,145.2482,145.2482,144.3307,144.7795,10700.0
2012-08-31 10:05:00,145.08,145.19,143.97,144.13,10400.0,144.6897,144.7994,143.5827,143.7423,10400.0
2012-08-31 10:10:00,144.22,144.6,144.03,144.48,13600.0,143.832,144.211,143.6425,144.0913,13600.0
2012-08-31 10:15:00,144.5,145.0,144.38,144.75,17400.0,144.1113,144.6099,143.9916,144.3606,17400.0
2012-08-31 10:20:00,144.91,145.13,144.75,145.0,6400.0,144.5202,144.7396,144.3606,144.6099,6400.0
2012-08-31 10:25:00,145.0,145.2,144.89,144.98,9400.0,144.6099,144.8094,144.5002,144.59,9400.0
2012-08-31 10:30:00,145.11,145.4,144.72,145.4,2300.0,144.7196,145.0088,144.3307,145.0088,2300.0
2012-08-31 10:35:00,145.49,145.56,144.92,145.0,7700.0,145.0986,145.1684,144.5301,144.6099,7700.0
2012-08-31 10:40:00,145.07,145.21,145.05,145.17,1200.0,144.6797,144.8193,144.6598,144.7795,1200.0
2012-08-31 10:45:00,145.25,145.45,145.19,145.29,3100.0,144.8592,145.0587,144.7994,144.8991,3100.0
2012-08-31 10:50:00,145.29,145.38,144.91,145.34,5100.0,144.8991,144.9889,144.5202,144.949,5100.0
2012-08-31 10:55:00,145.39,146.22,145.38,146.11,13800.0,144.9989,145.8266,144.9889,145.7169,13800.0
2012-08-31 11:00:00,146.12,146.91,146.04,146.9,15600.0,145.7269,146.5148,145.6471,146.5048,15600.0
2012-08-31 11:05:00,146.86,146.96,146.3,146.3,12300.0,146.4649,146.5646,145.9064,145.9064,12300.0
2012-08-31 11:10:00,146.3,146.54,146.3,146.46,7400.0,145.9064,146.1458,145.9064,146.066,7400.0
2012-08-31 11:15:00,146.43,146.65,146.4,146.64,3000.0,146.0361,146.2555,146.0061,146.2455,3000.0
2012-08-31 11:20:00,146.51,146.78,146.5,146.6,2200.0,146.1158,146.3851,146.1059,146.2056,2200.0
2012-08-31 11:25:00,146.6,146.74,146.45,146.45,2300.0,146.2056,146.3452,146.056,146.056,2300.0
2012-08-31 11:30:00,146.43,146.58,146.4,146.48,2900.0,146.0361,146.1857,146.0061,146.0859,2900.0
2012-08-31 11:35:00,146.48,146.48,146.33,146.33,300.0,146.0859,146.0859,145.9363,145.9363,300.0
2012-08-31 11:40:00,146.19,146.26,146.05,146.07,1300.0,145.7967,145.8665,145.6571,145.677,1300.0
2012-08-31 11:45:00,146.05,146.05,145.49,145.59,14400.0,145.6571,145.6571,145.0986,145.1983,14400.0
2012-08-31 11:50:00,145.59,145.92,145.59,145.92,5200.0,145.1983,145.5274,145.1983,145.5274,5200.0
2012-08-31 11:55:00,145.88,146.17,145.88,146.17,5400.0,145.4875,145.7768,145.4875,145.7768,5400.0
2012-08-31 12:00:00,146.17,146.17,145.99,146.16,2000.0,145.7768,145.7768,145.5972,145.7668,2000.0
2012-08-31 12:05:00,146.14,146.14,145.74,145.85,3200.0,145.7468,145.7468,145.3479,145.4576,3200.0
2012-08-31 12:10:00,145.74,145.88,145.42,145.88,3900.0,145.3479,145.4875,145.0288,145.4875,3900.0
2012-08-31 12:15:00,145.76,145.84,145.6,145.8,4000.0,145.3679,145.4477,145.2083,145.4078,4000.0
2012-08-31 12:20:00,145.68,145.92,145.66,145.9,2300.0,145.2881,145.5274,145.2681,145.5075,2300.0
2012-08-31 12:25:00,145.81,145.86,145.67,145.76,700.0,145.4177,145.4676,145.2781,145.3679,700.0
2012-08-31 12:30:00,145.59,145.93,145.59,145.84,1600.0,145.1983,145.5374,145.1983,145.4477,1600.0
2012-08-31 12:35:00,145.97,145.97,145.74,145.74,1300.0,145.5773,145.5773,145.3479,145.3479,1300.0
2012-08-31 12:40:00,145.89,145.89,145.58,145.82,3300.0,145.4975,145.4975,145.1884,145.4277,3300.0
2012-08-31 12:45:00,145.7,145.79,145.66,145.77,1800.0,145.308,145.3978,145.2681,145.3778,1800.0
2012-08-31 12:50:00,145.73,146.09,145.69,146.09,5200.0,145.3379,145.697,145.2981,145.697,5200.0
2012-08-31 12:55:00,146.01,146.09,146.01,146.08,2000.0,145.6172,145.697,145.6172,145.687,2000.0
2012-08-31 13:00:00,146.07,146.18,146.03,146.07,3600.0,145.677,145.7867,145.6371,145.677,3600.0
2012-08-31 13:05:00,146.06,146.24,146.06,146.15,1500.0,145.6671,145.8466,145.6671,145.7568,1500.0
2012-08-31 13:10:00,146.15,146.15,145.56,145.72,7500.0,145.7568,145.7568,145.1684,145.328,7500.0
2012-08-31 13:15:00,145.76,145.94,145.48,145.48,1600.0,145.3679,145.5474,145.0886,145.0886,1600.0
2012-08-31 13:20:00,145.48,145.86,145.48,145.73,2000.0,145.0886,145.4676,145.0886,145.3379,2000.0
2012-08-31 13:25:00,145.79,145.81,145.72,145.81,400.0,145.3978,145.4177,145.328,145.4177,400.0
2012-08-31 13:30:00,145.81,145.81,145.76,145.76,200.0,145.4177,145.4177,145.3679,145.3679,200.0
2012-08-31 13:35:00,145.79,145.85,145.65,145.84,3200.0,145.3978,145.4576,145.2582,145.4477,3200.0
2012-08-31 13:40:00,145.83,146.1,145.83,145.89,2600.0,145.4377,145.707,145.4377,145.4975,2600.0
2012-08-31 13:45:00,145.96,146.1,145.95,146.1,1000.0,145.5673,145.707,145.5574,145.707,1000.0
2012-08-31 13:50:00,146.03,146.46,145.94,146.46,3300.0,145.6371,146.066,145.5474,146.066,3300.0
2012-08-31 13:55:00,146.38,146.38,146.16,146.28,5100.0,145.9862,145.9862,145.7668,145.8865,5100.0
2012-08-31 14:00:00,146.28,146.39,146.24,146.32,4700.0,145.8865,145.9962,145.8466,145.9264,4700.0
2012-08-31 14:05:00,146.31,146.57,146.23,146.57,3200.0,145.9164,146.1757,145.8366,146.1757,3200.0
2012-08-31 14:10:00,146.54,146.57,146.36,146.48,5000.0,146.1458,146.1757,145.9663,146.0859,5000.0
2012-08-31 14:15:00,146.43,146.69,146.38,146.69,8300.0,146.0361,146.2954,145.9862,146.2954,8300.0
2012-08-31 14:20:00,146.72,146.95,146.72,146.76,5700.0,146.3253,146.5547,146.3253,146.3652,5700.0
2012-08-31 14:25:00,146.95,147.09,146.85,147.09,5400.0,146.5547,146.6943,146.4549,146.6943,5400.0
2012-08-31 14:30:00,147.08,147.33,147.03,147.25,10600.0,146.6843,146.9336,146.6345,146.8539,10600.0
2012-08-31 14:35:00,147.34,147.34,146.98,147.15,10800.0,146.9436,146.9436,146.5846,146.7541,10800.0
2012-08-31 14:40:00,147.24,147.39,147.14,147.38,4100.0,146.8439,146.9935,146.7442,146.9835,4100.0
2012-08-31 14:45:00,147.31,147.4,147.24,147.26,7500.0,146.9137,147.0035,146.8439,146.8638,7500.0
2012-08-31 14:50:00,147.35,147.66,147.26,147.65,10900.0,146.9536,147.2628,146.8638,147.2528,10900.0
2012-08-31 14:55:00,147.61,148.0,147.59,147.95,33200.0,147.2129,147.6018,147.1929,147.552,33200.0
2012-08-31 15:00:00,148.0,148.23,147.55,147.68,22100.0,147.6018,147.8312,147.1531,147.2827,22100.0
2012-08-31 15:05:00,147.69,147.69,147.0,147.02,5500.0,147.2927,147.2927,146.6045,146.6245,5500.0
2012-08-31 15:10:00,147.02,147.23,146.89,146.91,4800.0,146.6245,146.8339,146.4948,146.5148,4800.0
2012-08-31 15:15:00,146.9,147.33,146.83,147.33,6400.0,146.5048,146.9336,146.435,146.9336,6400.0
2012-08-31 15:20:00,147.32,147.55,147.22,147.54,20500.0,146.9237,147.1531,146.8239,147.1431,20500.0
2012-08-31 15:25:00,147.54,147.62,147.43,147.5,7800.0,147.1431,147.2229,147.0334,147.1032,7800.0
2012-08-31 15:30:00,147.48,147.84,147.48,147.7,17600.0,147.0832,147.4423,147.0832,147.3026,17600.0
2012-08-31 15:35:00,147.65,147.94,147.65,147.89,12000.0,147.2528,147.542,147.2528,147.4921,12000.0
2012-08-31 15:40:00,147.94,148.08,147.76,147.94,16900.0,147.542,147.6816,147.3625,147.542,16900.0
2012-08-31 15:45:00,147.83,147.97,147.75,147.85,10700.0,147.4323,147.5719,147.3525,147.4522,10700.0
2012-08-31 15:50:00,147.84,148.03,147.71,148.0,20200.0,147.4423,147.6318,147.3126,147.6018,20200.0
2012-08-31 15:55:00,148.0,148.19,147.94,147.96,30500.0,147.6018,147.7913,147.542,147.5619,30500.0
2012-09-04 09:30:00,148.4,149.99,148.4,149.62,21600.0,148.0008,149.5865,148.0008,149.2175,21600.0
2012-09-04 09:35:00,149.74,149.75,149.16,149.57,14200.0,149.3372,149.3471,148.7587,149.1676,14200.0
2012-09-04 09:40:00,149.76,149.76,148.45,148.6,13900.0,149.3571,149.3571,148.0506,148.2002,13900.0
2012-09-04 09:45:00,148.4,148.59,148.25,148.32,6700.0,148.0008,148.1903,147.8512,147.921,6700.0
2012-09-04 09:50:00,148.33,148.59,148.3,148.59,7600.0,147.931,148.1903,147.901,148.1903,7600.0
2012-09-04 09:55:00,148.59,148.93,147.97,147.97,12000.0,148.1903,148.5293,147.5719,147.5719,12000.0
2012-09-04 10:00:00,148.0,148.59,147.95,148.19,17100.0,147.6018,148.1903,147.552,147.7913,17100.0
2012-09-04 10:05:00,148.37,148.37,147.44,147.44,7400.0,147.9708,147.9708,147.0433,147.0433,7400.0
2012-09-04 10:10:00,147.39,147.41,147.06,147.33,10300.0,146.9935,147.0134,146.6644,146.9336,10300.0
2012-09-04 10:15:00,147.46,147.99,147.45,147.58,5700.0,147.0633,147.5919,147.0533,147.183,5700.0
2012-09-04 10:20:00,147.6,147.86,147.46,147.64,3900.0,147.2029,147.4622,147.0633,147.2428,3900.0
2012-09-04 10:25:00,147.7,147.77,147.46,147.69,1900.0,147.3026,147.3725,147.0633,147.2927,1900.0
2012-09-04 10:30:00,147.49,147.49,147.18,147.3,2200.0,147.0932,147.0932,146.784,146.9037,2200.0
2012-09-04 10:35:00,147.19,147.38,147.05,147.32,2000.0,146.794,146.9835,146.6544,146.9237,2000.0
2012-09-04 10:40:00,147.48,147.48,146.99,146.99,2200.0,147.0832,147.0832,146.5946,146.5946,2200.0
2012-09-04 10:45:00,146.96,147.3,146.85,147.15,3900.0,146.5646,146.9037,146.4549,146.7541,3900.0
2012-09-04 10:50:00,147.23,147.32,147.11,147.32,2300.0,146.8339,146.9237,146.7142,146.9237,2300.0
2012-09-04 10:55:00,147.27,147.27,146.5,146.64,8600.0,146.8738,146.8738,146.1059,146.2455,8600.0
2012-09-04 11:00:00,146.65,146.94,146.58,146.92,3400.0,146.2555,146.5447,146.1857,146.5247,3400.0
2012-09-04 11:05:00,146.81,146.93,146.55,146.63,10700.0,146.415,146.5347,146.1557,146.2355,10700.0
2012-09-04 11:10:00,146.62,146.73,146.41,146.57,6300.0,146.2256,146.3353,146.0161,146.1757,6300.0
2012-09-04 11:15:00,146.67,146.97,146.66,146.97,3700.0,146.2754,146.5746,146.2654,146.5746,3700.0
2012-09-04 11:20:00,146.95,147.27,146.8,147.1,3000.0,146.5547,146.8738,146.4051,146.7043,3000.0
2012-09-04 11:25:00,147.1,147.48,147.0,147.48,14200.0,146.7043,147.0832,146.6045,147.0832,14200.0
2012-09-04 11:30:00,147.33,147.58,147.33,147.56,2200.0,146.9336,147.183,146.9336,147.163,2200.0
2012-09-04 11:35:00,147.48,147.99,147.47,147.97,2600.0,147.0832,147.5919,147.0733,147.5719,2600.0
2012-09-04 11:40:00,147.98,148.2,147.88,147.96,11400.0,147.5819,147.8013,147.4822,147.5619,11400.0
2012-09-04 11:45:00,148.04,148.04,147.85,147.94,1500.0,147.6417,147.6417,147.4522,147.542,1500.0
2012-09-04 11:50:00,147.94,148.13,147.94,148.13,1300.0,147.542,147.7315,147.542,147.7315,1300.0
2012-09-04 11:55:00,148.17,148.6,148.17,148.5,6400.0,147.7714,148.2002,147.7714,148.1005,6400.0
2012-09-04 12:00:00,148.5,148.5,147.98,147.98,3900.0,148.1005,148.1005,147.5819,147.5819,3900.0
2012-09-04 12:05:00,147.91,148.14,147.91,148.08,3300.0,147.5121,147.7415,147.5121,147.6816,3300.0
2012-09-04 12:10:00,148.07,148.7,148.04,148.48,3000.0,147.6717,148.3,147.6417,148.0805,3000.0
2012-09-04 12:15:00,148.42,148.62,148.07,148.16,8600.0,148.0207,148.2202,147.6717,147.7614,8600.0
2012-09-04 12:20:00,148.13,148.44,148.13,148.36,4000.0,147.7315,148.0407,147.7315,147.9609,4000.0
2012-09-04 12:25:00,148.27,148.27,148.2,148.2,2000.0,147.8711,147.8711,147.8013,147.8013,2000.0
2012-09-04 12:30:00,148.38,149.27,148.38,149.26,4800.0,147.9808,148.8684,147.9808,148.8585,4800.0
2012-09-04 12:35:00,149.34,149.37,148.96,149.2,3700.0,148.9382,148.9682,148.5593,148.7986,3700.0
2012-09-04 12:40:00,149.28,149.55,149.28,149.39,2800.0,148.8784,149.1477,148.8784,148.9881,2800.0
2012-09-04 12:45:00,149.28,149.56,149.28,149.5,5700.0,148.8784,149.1576,148.8784,149.0978,5700.0
2012-09-04 12:50:00,149.39,149.44,148.95,149.21,8300.0,148.9881,149.038,148.5493,148.8086,8300.0
2012-09-04 12:55:00,149.21,149.26,148.73,149.17,9500.0,148.8086,148.8585,148.3299,148.7687,9500.0
2012-09-04 13:00:00,149.17,149.17,149.11,149.13,2500.0,148.7687,148.7687,148.7089,148.7288,2500.0
2012-09-04 13:05:00,149.22,149.3,149.08,149.3,6900.0,148.8186,148.8983,148.6789,148.8983,6900.0
2012-09-04 13:10:00,149.36,149.79,149.36,149.64,16000.0,148.9582,149.387,148.9582,149.2374,16000.0
2012-09-04 13:15:00,149.64,149.64,149.44,149.58,10500.0,149.2374,149.2374,149.038,149.1776,10500.0
2012-09-04 13:20:00,149.64,149.73,149.56,149.73,2300.0,149.2374,149.3272,149.1576,149.3272,2300.0
2012-09-04 13:25:00,149.77,149.77,149.49,149.49,2800.0,149.3671,149.3671,149.0878,149.0878,2800.0
2012-09-04 13:30:00,149.48,149.7,149.48,149.54,2800.0,149.0779,149.2973,149.0779,149.1377,2800.0
2012-09-04 13:35:00,149.58,149.58,149.41,149.41,2200.0,149.1776,149.1776,149.008,149.008,2200.0
2012-09-04 13:40:00,149.44,149.45,149.27,149.37,4000.0,149.038,149.0479,148.8684,148.9682,4000.0
2012-09-04 13:45:00,149.39,149.63,149.23,149.23,4400.0,148.9881,149.2275,148.8285,148.8285,4400.0
2012-09-04 13:50:00,149.2,149.34,149.15,149.29,4800.0,148.7986,148.9382,148.7487,148.8884,4800.0
2012-09-04 13:55:00,149.29,149.29,149.07,149.07,3700.0,148.8884,148.8884,148.669,148.669,3700.0
2012-09-04 14:00:00,149.1,149.15,148.94,149.04,9100.0,148.6989,148.7487,148.5393,148.639,9100.0
2012-09-04 14:05:00,149.1,149.1,148.93,149.07,6500.0,148.6989,148.6989,148.5293,148.669,6500.0
2012-09-04 14:10:00,149.05,149.08,148.95,148.96,3800.0,148.649,148.6789,148.5493,148.5593,3800.0
2012-09-04 14:15:00,149.01,149.02,148.81,148.99,4800.0,148.6091,148.6191,148.4097,148.5892,4800.0
2012-09-04 14:20:00,149.05,149.05,148.7,148.81,2800.0,148.649,148.649,148.3,148.4097,2800.0
2012-09-04 14:25:00,148.89,149.39,148.83,149.2,14100.0,148.4894,148.9881,148.4296,148.7986,14100.0
2012-09-04 14:30:00,149.2,149.48,149.08,149.43,8700.0,148.7986,149.0779,148.6789,149.028,8700.0
2012-09-04 14:35:00,149.41,149.41,149.14,149.16,14900.0,149.008,149.008,148.7388,148.7587,14900.0
2012-09-04 14:40:00,149.2,149.38,149.14,149.38,3600.0,148.7986,148.9781,148.7388,148.9781,3600.0
2012-09-04 14:45:00,149.41,149.68,149.41,149.6,3400.0,149.008,149.2773,149.008,149.1975,3400.0
2012-09-04 14:50:00,149.53,149.85,149.53,149.81,7100.0,149.1277,149.4469,149.1277,149.407,7100.0
2012-09-04 14:55:00,149.79,150.0,149.75,149.98,25400.0,149.387,149.5965,149.3471,149.5765,25400.0
2012-09-04 15:00:00,149.99,150.0,149.65,149.96,8200.0,149.5865,149.5965,149.2474,149.5566,8200.0
2012-09-04 15:05:00,149.99,150.28,149.9,150.2,19600.0,149.5865,149.8757,149.4967,149.7959,19600.0
2012-09-04 15:10:00,150.29,150.35,149.9,149.94,10600.0,149.8857,149.9455,149.4967,149.5366,10600.0
2012-09-04 15:15:00,149.96,150.38,149.96,150.13,12600.0,149.5566,149.9754,149.5566,149.7261,12600.0
2012-09-04 15:20:00,150.21,150.78,150.01,150.78,17200.0,149.8059,150.3744,149.6064,150.3744,17200.0
2012-09-04 15:25:00,150.82,150.82,150.49,150.52,8700.0,150.4143,150.4143,150.0851,150.1151,8700.0
2012-09-04 15:30:00,150.58,150.7,150.34,150.56,9900.0,150.1749,150.2946,149.9355,150.155,9900.0
2012-09-04 15:35:00,150.68,150.68,150.13,150.15,14000.0,150.2746,150.2746,149.7261,149.7461,14000.0
2012-09-04 15:40:00,150.12,150.14,149.78,149.96,15800.0,149.7161,149.7361,149.3771,149.5566,15800.0
2012-09-04 15:45:00,149.97,150.08,149.62,149.69,19700.0,149.5665,149.6762,149.2175,149.2873,19700.0
2012-09-04 15:50:00,149.8,150.13,149.74,150.08,12500.0,149.397,149.7261,149.3372,149.6762,12500.0
2012-09-04 15:55:00,150.07,150.24,149.96,150.22,23400.0,149.6663,149.8358,149.5566,149.8159,23400.0
2012-09-05 09:30:00,149.97,149.99,149.56,149.8,5600.0,149.5665,149.5865,149.1576,149.397,5600.0
2012-09-05 09:35:00,149.76,149.94,149.19,149.2,8800.0,149.3571,149.5366,148.7886,148.7986,8800.0
2012-09-05 09:40:00,149.21,149.21,148.51,148.62,8500.0,148.8086,148.8086,148.1105,148.2202,8500.0
2012-09-05 09:45:00,148.75,149.75,148.64,149.49,4900.0,148.3498,149.3471,148.2401,149.0878,4900.0
2012-09-05 09:50:00,149.47,149.71,149.47,149.71,1700.0,149.0679,149.3072,149.0679,149.3072,1700.0
2012-09-05 09:55:00,149.68,150.0,149.61,149.87,6800.0,149.2773,149.5965,149.2075,149.4668,6800.0
2012-09-05 10:00:00,149.74,149.85,149.41,149.49,3400.0,149.3372,149.4469,149.008,149.0878,3400.0
2012-09-05 10:05:00,149.48,149.61,149.37,149.4,3000.0,149.0779,149.2075,148.9682,148.9981,3000.0
2012-09-05 10:10:00,149.47,149.7,149.29,149.37,12900.0,149.0679,149.2973,148.8884,148.9682,12900.0
2012-09-05 10:15:00,149.62,149.62,149.01,149.01,16600.0,149.2175,149.2175,148.6091,148.6091,16600.0
2012-09-05 10:20:00,149.1,149.19,149.04,149.16,4500.0,148.6989,148.7886,148.639,148.7587,4500.0
2012-09-05 10:25:00,149.17,149.46,149.17,149.45,2300.0,148.7687,149.0579,148.7687,149.0479,2300.0
2012-09-05 10:30:00,149.45,149.79,149.36,149.54,6200.0,149.0479,149.387,148.9582,149.1377,6200.0
2012-09-05 10:35:00,149.53,149.53,149.13,149.21,4200.0,149.1277,149.1277,148.7288,148.8086,4200.0
2012-09-05 10:40:00,149.21,149.49,149.18,149.49,9300.0,148.8086,149.0878,148.7787,149.0878,9300.0
2012-09-05 10:45:00,149.56,149.56,149.41,149.42,1500.0,149.1576,149.1576,149.008,149.018,1500.0
2012-09-05 10:50:00,149.43,149.43,148.66,148.75,10800.0,149.028,149.028,148.2601,148.3498,10800.0
2012-09-05 10:55:00,148.78,148.86,148.14,148.35,28400.0,148.3797,148.4595,147.7415,147.9509,28400.0
2012-09-05 11:00:00,148.33,148.45,148.12,148.43,15800.0,147.931,148.0506,147.7215,148.0307,15800.0
2012-09-05 11:05:00,148.32,148.71,148.19,148.66,4800.0,147.921,148.3099,147.7913,148.2601,4800.0
2012-09-05 11:10:00,148.6,148.76,148.56,148.7,2800.0,148.2002,148.3598,148.1603,148.3,2800.0
2012-09-05 11:15:00,148.8,148.92,148.62,148.78,2600.0,148.3997,148.5194,148.2202,148.3797,2600.0
2012-09-05 11:20:00,148.75,148.94,148.75,148.75,2000.0,148.3498,148.5393,148.3498,148.3498,2000.0
2012-09-05 11:25:00,148.76,149.21,148.59,148.85,21400.0,148.3598,148.8086,148.1903,148.4496,21400.0
2012-09-05 11:30:00,148.99,149.13,148.99,149.01,3400.0,148.5892,148.7288,148.5892,148.6091,3400.0
2012-09-05 11:35:00,149.01,149.01,148.71,148.8,2500.0,148.6091,148.6091,148.3099,148.3997,2500.0
2012-09-05 11:40:00,148.71,148.75,148.66,148.66,1100.0,148.3099,148.3498,148.2601,148.2601,1100.0
2012-09-05 11:45:00,148.81,148.81,148.24,148.24,6100.0,148.4097,148.4097,147.8412,147.8412,6100.0
2012-09-05 11:50:00,148.29,148.42,148.01,148.03,3900.0,147.8911,148.0207,147.6118,147.6318,3900.0
2012-09-05 11:55:00,148.01,148.59,148.01,148.59,3900.0,147.6118,148.1903,147.6118,148.1903,3900.0
2012-09-05 12:00:00,148.61,149.0,148.61,149.0,4700.0,148.2102,148.5992,148.2102,148.5992,4700.0
2012-09-05 12:05:00,149.14,149.55,148.96,149.51,6300.0,148.7388,149.1477,148.5593,149.1078,6300.0
2012-09-05 12:10:00,149.6,149.61,149.09,149.25,14000.0,149.1975,149.2075,148.6889,148.8485,14000.0
2012-09-05 12:15:00,149.21,149.51,149.06,149.43,5600.0,148.8086,149.1078,148.659,149.028,5600.0
2012-09-05 12:20:00,149.5,149.55,149.35,149.52,2900.0,149.0978,149.1477,148.9482,149.1178,2900.0
2012-09-05 12:25:00,149.44,149.46,149.28,149.28,2300.0,149.038,149.0579,148.8784,148.8784,2300.0
2012-09-05 12:30:00,149.36,149.36,149.2,149.2,1200.0,148.9582,148.9582,148.7986,148.7986,1200.0
2012-09-05 12:35:00,149.35,149.39,149.28,149.35,1300.0,148.9482,148.9881,148.8784,148.9482,1300.0
2012-09-05 12:40:00,149.38,149.46,149.33,149.39,1500.0,148.9781,149.0579,148.9283,148.9881,1500.0
2012-09-05 12:45:00,149.4,149.55,149.38,149.55,2800.0,148.9981,149.1477,148.9781,149.1477,2800.0
2012-09-05 12:50:00,149.55,149.8,149.54,149.71,3200.0,149.1477,149.397,149.1377,149.3072,3200.0
2012-09-05 12:55:00,149.82,149.95,149.78,149.95,1000.0,149.4169,149.5466,149.3771,149.5466,1000.0
2012-09-05 13:00:00,149.93,149.93,149.63,149.63,1600.0,149.5266,149.5266,149.2275,149.2275,1600.0
2012-09-05 13:05:00,149.6,149.61,149.28,149.28,2300.0,149.1975,149.2075,148.8784,148.8784,2300.0
2012-09-05 13:10:00,149.3,149.38,149.07,149.11,3500.0,148.8983,148.9781,148.669,148.7089,3500.0
2012-09-05 13:15:00,149.17,149.18,149.14,149.18,500.0,148.7687,148.7787,148.7388,148.7787,500.0
2012-09-05 13:20:00,149.18,149.19,148.96,148.96,3500.0,148.7787,148.7886,148.5593,148.5593,3500.0
2012-09-05 13:25:00,148.96,149.04,148.91,148.92,5000.0,148.5593,148.639,148.5094,148.5194,5000.0
2012-09-05 13:30:00,148.91,148.99,148.63,148.63,4400.0,148.5094,148.5892,148.2301,148.2301,4400.0
2012-09-05 13:35:00,148.58,148.71,148.56,148.61,3200.0,148.1803,148.3099,148.1603,148.2102,3200.0
2012-09-05 13:40:00,148.65,148.68,148.23,148.34,6400.0,148.2501,148.28,147.8312,147.9409,6400.0
2012-09-05 13:45:00,148.29,148.33,148.09,148.24,4500.0,147.8911,147.931,147.6916,147.8412,4500.0
2012-09-05 13:50:00,148.25,148.25,147.61,147.7,19300.0,147.8512,147.8512,147.2129,147.3026,19300.0
2012-09-05 13:55:00,147.7,148.16,147.7,148.15,2400.0,147.3026,147.7614,147.3026,147.7514,2400.0
2012-09-05 14:00:00,148.17,148.29,147.86,148.19,14000.0,147.7714,147.8911,147.4622,147.7913,14000.0
2012-09-05 14:05:00,148.2,148.28,148.01,148.28,8900.0,147.8013,147.8811,147.6118,147.8811,8900.0
2012-09-05 14:10:00,148.33,148.45,148.05,148.13,9100.0,147.931,148.0506,147.6517,147.7315,9100.0
2012-09-05 14:15:00,148.2,148.35,148.19,148.35,2700.0,147.8013,147.9509,147.7913,147.9509,2700.0
2012-09-05 14:20:00,148.36,148.94,148.31,148.85,6700.0,147.9609,148.5393,147.911,148.4496,6700.0
2012-09-05 14:25:00,148.91,149.0,148.86,148.94,3300.0,148.5094,148.5992,148.4595,148.5393,3300.0
2012-09-05 14:30:00,148.78,149.26,148.78,149.18,7200.0,148.3797,148.8585,148.3797,148.7787,7200.0
2012-09-05 14:35:00,149.26,149.31,149.02,149.25,3900.0,148.8585,148.9083,148.6191,148.8485,3900.0
2012-09-05 14:40:00,149.17,149.29,148.82,148.91,4500.0,148.7687,148.8884,148.4196,148.5094,4500.0
2012-09-05 14:45:00,149.03,149.07,148.95,149.06,1600.0,148.6291,148.669,148.5493,148.659,1600.0
2012-09-05 14:50:00,148.83,149.11,148.72,149.1,5800.0,148.4296,148.7089,148.3199,148.6989,5800.0
2012-09-05 14:55:00,149.13,149.31,149.12,149.16,4800.0,148.7288,148.9083,148.7188,148.7587,4800.0
2012-09-05 15:00:00,149.12,149.17,149.0,149.0,2100.0,148.7188,148.7687,148.5992,148.5992,2100.0
2012-09-05 15:05:00,148.96,149.0,148.69,148.98,4000.0,148.5593,148.5992,148.29,148.5792,4000.0
2012-09-05 15:10:00,148.96,148.97,148.81,148.83,3700.0,148.5593,148.5692,148.4097,148.4296,3700.0
2012-09-05 15:15:00,148.87,149.12,148.87,149.12,2500.0,148.4695,148.7188,148.4695,148.7188,2500.0
2012-09-05 15:20:00,149.24,149.37,149.09,149.31,6200.0,148.8385,148.9682,148.6889,148.9083,6200.0
2012-09-05 15:25:00,149.39,149.39,149.18,149.3,4000.0,148.9881,148.9881,148.7787,148.8983,4000.0
2012-09-05 15:30:00,149.3,149.58,149.21,149.58,6500.0,148.8983,149.1776,148.8086,149.1776,6500.0
2012-09-05 15:35:00,149.64,149.65,149.35,149.54,2600.0,149.2374,149.2474,148.9482,149.1377,2600.0
2012-09-05 15:40:00,149.6,149.8,149.54,149.54,11400.0,149.1975,149.397,149.1377,149.1377,11400.0
2012-09-05 15:45:00,149.5,149.56,149.26,149.45,6400.0,149.0978,149.1576,148.8585,149.0479,6400.0
2012-09-05 15:50:00,149.47,149.55,149.23,149.47,9600.0,149.0679,149.1477,148.8285,149.0679,9600.0
2012-09-05 15:55:00,149.46,149.59,149.36,149.52,20500.0,149.0579,149.1876,148.9582,149.1178,20500.0
2012-09-06 09:30:00,150.0,151.75,149.59,151.45,35800.0,149.5965,151.3418,149.1876,151.0426,35800.0
2012-09-06 09:35:00,151.88,153.26,151.11,151.25,25800.0,151.4714,152.8477,150.7035,150.8431,25800.0
2012-09-06 09:40:00,151.73,151.73,150.9,150.94,4300.0,151.3218,151.3218,150.494,150.5339,4300.0
2012-09-06 09:45:00,151.1,152.05,151.08,151.79,9700.0,150.6935,151.6409,150.6736,151.3816,9700.0
2012-09-06 09:50:00,151.8,151.9,151.66,151.89,2900.0,151.3916,151.4913,151.252,151.4814,2900.0
2012-09-06 09:55:00,152.0,152.18,151.89,151.93,4700.0,151.5911,151.7706,151.4814,151.5213,4700.0
2012-09-06 10:00:00,152.13,152.8,152.07,152.55,9700.0,151.7207,152.3889,151.6609,152.1396,9700.0
2012-09-06 10:05:00,152.55,152.96,152.52,152.61,13600.0,152.1396,152.5485,152.1097,152.1994,13600.0
2012-09-06 10:10:00,152.56,153.05,152.54,152.86,10300.0,152.1496,152.6383,152.1296,152.4488,10300.0
2012-09-06 10:15:00,152.97,153.17,152.82,152.86,9500.0,152.5585,152.7579,152.4089,152.4488,9500.0
2012-09-06 10:20:00,152.98,153.15,152.86,153.0,5900.0,152.5684,152.738,152.4488,152.5884,5900.0
2012-09-06 10:25:00,153.0,153.11,152.64,152.64,6700.0,152.5884,152.6981,152.2294,152.2294,6700.0
2012-09-06 10:30:00,152.53,152.75,152.48,152.49,5800.0,152.1197,152.3391,152.0698,152.0798,5800.0
2012-09-06 10:35:00,152.39,152.63,152.12,152.12,11000.0,151.98,152.2194,151.7108,151.7108,11000.0
2012-09-06 10:40:00,152.05,152.05,151.57,151.61,8400.0,151.6409,151.6409,151.1622,151.2021,8400.0
2012-09-06 10:45:00,151.63,152.2,151.6,152.13,8800.0,151.2221,151.7905,151.1922,151.7207,8800.0
2012-09-06 10:50:00,152.23,152.27,151.58,151.77,7300.0,151.8205,151.8604,151.1722,151.3617,7300.0
2012-09-06 10:55:00,151.8,152.16,151.8,151.81,7700.0,151.3916,151.7506,151.3916,151.4016,7700.0
2012-09-06 11:00:00,151.85,152.25,151.42,151.6,11500.0,151.4415,151.8404,151.0126,151.1922,11500.0
2012-09-06 11:05:00,151.51,151.76,151.51,151.68,3600.0,151.1024,151.3517,151.1024,151.2719,3600.0
2012-09-06 11:10:00,151.69,151.8,151.59,151.75,6900.0,151.2819,151.3916,151.1822,151.3418,6900.0
2012-09-06 11:15:00,151.75,151.75,151.3,151.3,6900.0,151.3418,151.3418,150.893,150.893,6900.0
2012-09-06 11:20:00,151.22,151.78,151.22,151.7,5000.0,150.8132,151.3717,150.8132,151.2919,5000.0
2012-09-06 11:25:00,151.63,152.28,151.58,152.22,7000.0,151.2221,151.8703,151.1722,151.8105,7000.0
2012-09-06 11:30:00,152.26,152.67,152.26,152.42,9600.0,151.8504,152.2593,151.8504,152.0099,9600.0
2012-09-06 11:35:00,152.37,152.66,152.37,152.47,3600.0,151.9601,152.2493,151.9601,152.0598,3600.0
2012-09-06 11:40:00,152.49,152.52,152.15,152.31,5700.0,152.0798,152.1097,151.7407,151.9002,5700.0
2012-09-06 11:45:00,152.4,152.47,152.11,152.13,5200.0,151.99,152.0598,151.7008,151.7207,5200.0
2012-09-06 11:50:00,152.05,152.33,152.05,152.26,4600.0,151.6409,151.9202,151.6409,151.8504,4600.0
2012-09-06 11:55:00,152.33,152.33,152.15,152.15,6600.0,151.9202,151.9202,151.7407,151.7407,6600.0
2012-09-06 12:00:00,152.14,152.32,152.14,152.31,4000.0,151.7307,151.9102,151.7307,151.9002,4000.0
2012-09-06 12:05:00,152.31,152.55,152.11,152.55,16000.0,151.9002,152.1396,151.7008,152.1396,16000.0
2012-09-06 12:10:00,152.49,152.94,152.49,152.81,3800.0,152.0798,152.5286,152.0798,152.3989,3800.0
2012-09-06 12:15:00,152.81,152.96,152.79,152.79,1300.0,152.3989,152.5485,152.379,152.379,1300.0
2012-09-06 12:20:00,152.85,152.85,152.62,152.72,1800.0,152.4388,152.4388,152.2094,152.3091,1800.0
2012-09-06 12:25:00,152.9,152.94,152.9,152.94,500.0,152.4887,152.5286,152.4887,152.5286,500.0
2012-09-06 12:30:00,152.94,152.97,152.69,152.83,5800.0,152.5286,152.5585,152.2792,152.4188,5800.0
2012-09-06 12:35:00,152.87,153.0,152.86,153.0,7200.0,152.4587,152.5884,152.4488,152.5884,7200.0
2012-09-06 12:40:00,152.97,152.97,152.77,152.9,1400.0,152.5585,152.5585,152.359,152.4887,1400.0
2012-09-06 12:45:00,152.98,153.14,152.93,152.93,4600.0,152.5684,152.728,152.5186,152.5186,4600.0
2012-09-06 12:50:00,153.0,153.13,152.98,153.13,1500.0,152.5884,152.718,152.5684,152.718,1500.0
2012-09-06 12:55:00,153.04,153.23,153.0,153.02,6600.0,152.6283,152.8178,152.5884,152.6083,6600.0
2012-09-06 13:00:00,153.03,153.31,153.03,153.24,5100.0,152.6183,152.8976,152.6183,152.8277,5100.0
2012-09-06 13:05:00,153.22,153.28,153.12,153.12,2500.0,152.8078,152.8676,152.7081,152.7081,2500.0
2012-09-06 13:10:00,153.17,153.43,153.14,153.38,2600.0,152.7579,153.0172,152.728,152.9674,2600.0
2012-09-06 13:15:00,153.41,153.41,153.3,153.35,3200.0,152.9973,152.9973,152.8876,152.9374,3200.0
2012-09-06 13:20:00,153.4,153.64,153.34,153.53,7800.0,152.9873,153.2267,152.9275,153.117,7800.0
2012-09-06 13:25:00,153.48,153.62,153.48,153.59,5000.0,153.0671,153.2067,153.0671,153.1768,5000.0
2012-09-06 13:30:00,153.58,153.58,153.43,153.43,2400.0,153.1668,153.1668,153.0172,153.0172,2400.0
2012-09-06 13:35:00,153.43,153.57,153.43,153.56,1600.0,153.0172,153.1569,153.0172,153.1469,1600.0
2012-09-06 13:40:00,153.61,153.74,153.61,153.73,1500.0,153.1967,153.3264,153.1967,153.3164,1500.0
2012-09-06 13:45:00,153.73,153.84,153.64,153.84,5600.0,153.3164,153.4261,153.2267,153.4261,5600.0
2012-09-06 13:50:00,153.81,153.91,153.57,153.59,10600.0,153.3962,153.4959,153.1569,153.1768,10600.0
2012-09-06 13:55:00,153.59,153.98,153.54,153.84,26200.0,153.1768,153.5658,153.1269,153.4261,26200.0
2012-09-06 14:00:00,153.92,153.92,153.74,153.76,5700.0,153.5059,153.5059,153.3264,153.3463,5700.0
2012-09-06 14:05:00,153.71,153.78,153.63,153.71,3500.0,153.2965,153.3663,153.2167,153.2965,3500.0
2012-09-06 14:10:00,153.68,153.91,153.65,153.78,6900.0,153.2666,153.4959,153.2366,153.3663,6900.0
2012-09-06 14:15:00,153.8,153.82,153.65,153.65,8600.0,153.3862,153.4062,153.2366,153.2366,8600.0
2012-09-06 14:20:00,153.76,153.8,153.71,153.73,6000.0,153.3463,153.3862,153.2965,153.3164,6000.0
2012-09-06 14:25:00,153.7,153.89,153.69,153.81,5900.0,153.2865,153.476,153.2765,153.3962,5900.0
2012-09-06 14:30:00,153.78,153.78,153.6,153.61,1100.0,153.3663,153.3663,153.1868,153.1967,1100.0
2012-09-06 14:35:00,153.55,153.59,153.42,153.42,10300.0,153.1369,153.1768,153.0073,153.0073,10300.0
2012-09-06 14:40:00,153.46,153.53,153.46,153.49,11900.0,153.0472,153.117,153.0472,153.0771,11900.0
2012-09-06 14:45:00,153.46,153.47,153.15,153.47,12500.0,153.0472,153.0571,152.738,153.0571,12500.0
2012-09-06 14:50:00,153.48,153.48,153.1,153.1,7200.0,153.0671,153.0671,152.6881,152.6881,7200.0
2012-09-06 14:55:00,153.21,153.21,152.8,152.88,4900.0,152.7978,152.7978,152.3889,152.4687,4900.0
2012-09-06 15:00:00,152.86,152.96,152.59,152.73,17100.0,152.4488,152.5485,152.1795,152.3191,17100.0
2012-09-06 15:05:00,152.7,152.9,152.51,152.52,7600.0,152.2892,152.4887,152.0997,152.1097,7600.0
2012-09-06 15:10:00,152.54,152.6,152.5,152.57,7700.0,152.1296,152.1895,152.0897,152.1595,7700.0
2012-09-06 15:15:00,152.59,152.87,152.58,152.85,8700.0,152.1795,152.4587,152.1695,152.4388,8700.0
2012-09-06 15:20:00,152.84,152.87,152.65,152.65,4500.0,152.4288,152.4587,152.2393,152.2393,4500.0
2012-09-06 15:25:00,152.65,152.69,152.58,152.61,6700.0,152.2393,152.2792,152.1695,152.1994,6700.0
2012-09-06 15:30:00,152.66,152.71,152.5,152.56,13500.0,152.2493,152.2992,152.0897,152.1496,13500.0
2012-09-06 15:35:00,152.56,152.69,152.49,152.51,9400.0,152.1496,152.2792,152.0798,152.0997,9400.0
2012-09-06 15:40:00,152.47,152.57,152.13,152.13,6900.0,152.0598,152.1595,151.7207,151.7207,6900.0
2012-09-06 15:45:00,152.16,152.25,151.74,151.77,25900.0,151.7506,151.8404,151.3318,151.3617,25900.0
2012-09-06 15:50:00,151.67,152.28,151.56,152.08,31000.0,151.262,151.8703,151.1523,151.6709,31000.0
2012-09-06 15:55:00,152.1,152.52,152.1,152.32,17500.0,151.6908,152.1097,151.6908,151.9102,17500.0
2012-09-07 09:30:00,152.6,152.87,152.18,152.51,8400.0,152.1895,152.4587,151.7706,152.0997,8400.0
2012-09-07 09:35:00,152.94,152.94,152.26,152.41,7700.0,152.5286,152.5286,151.8504,152.0,7700.0
2012-09-07 09:40:00,152.46,152.46,152.09,152.25,3100.0,152.0498,152.0498,151.6808,151.8404,3100.0
2012-09-07 09:45:00,152.2,152.21,151.7,151.7,4100.0,151.7905,151.8005,151.2919,151.2919,4100.0
2012-09-07 09:50:00,151.69,151.88,151.56,151.86,1800.0,151.2819,151.4714,151.1523,151.4515,1800.0
2012-09-07 09:55:00,151.84,151.95,151.67,151.95,2400.0,151.4315,151.5412,151.262,151.5412,2400.0
2012-09-07 10:00:00,152.07,152.16,151.4,151.4,5900.0,151.6609,151.7506,150.9927,150.9927,5900.0
2012-09-07 10:05:00,151.58,151.81,151.47,151.8,1300.0,151.1722,151.4016,151.0625,151.3916,1300.0
2012-09-07 10:10:00,151.81,151.95,151.61,151.61,3900.0,151.4016,151.5412,151.2021,151.2021,3900.0
2012-09-07 10:15:00,151.43,151.51,151.34,151.44,4000.0,151.0226,151.1024,150.9329,151.0326,4000.0
2012-09-07 10:20:00,151.51,151.65,151.46,151.46,6200.0,151.1024,151.242,151.0525,151.0525,6200.0
2012-09-07 10:25:00,151.53,151.64,151.49,151.54,32600.0,151.1223,151.232,151.0825,151.1323,32600.0
2012-09-07 10:30:00,151.61,151.64,151.3,151.6,4500.0,151.2021,151.232,150.893,151.1922,4500.0
2012-09-07 10:35:00,151.62,152.23,151.62,151.97,4400.0,151.2121,151.8205,151.2121,151.5612,4400.0
2012-09-07 10:40:00,151.97,152.07,151.91,151.91,2800.0,151.5612,151.6609,151.5013,151.5013,2800.0
2012-09-07 10:45:00,151.9,152.16,151.9,152.16,5700.0,151.4913,151.7506,151.4913,151.7506,5700.0
2012-09-07 10:50:00,152.15,152.3,152.13,152.25,5200.0,151.7407,151.8903,151.7207,151.8404,5200.0
2012-09-07 10:55:00,152.3,152.51,152.25,152.27,10700.0,151.8903,152.0997,151.8404,151.8604,10700.0
2012-09-07 11:00:00,152.25,152.26,151.96,152.14,8000.0,151.8404,151.8504,151.5512,151.7307,8000.0
2012-09-07 11:05:00,152.24,152.24,151.96,152.01,2900.0,151.8304,151.8304,151.5512,151.6011,2900.0
2012-09-07 11:10:00,152.0,152.17,151.88,152.17,2400.0,151.5911,151.7606,151.4714,151.7606,2400.0
2012-09-07 11:15:00,152.17,152.22,151.91,151.92,3000.0,151.7606,151.8105,151.5013,151.5113,3000.0
2012-09-07 11:20:00,152.03,152.07,151.96,152.03,1100.0,151.621,151.6609,151.5512,151.621,1100.0
2012-09-07 11:25:00,151.98,152.19,151.98,152.09,1400.0,151.5711,151.7806,151.5711,151.6808,1400.0
2012-09-07 11:30:00,152.1,152.1,151.84,151.96,9300.0,151.6908,151.6908,151.4315,151.5512,9300.0
2012-09-07 11:35:00,151.96,152.04,151.9,151.95,12100.0,151.5512,151.631,151.4913,151.5412,12100.0
2012-09-07 11:40:00,151.96,152.0,151.9,151.99,7700.0,151.5512,151.5911,151.4913,151.5811,7700.0
2012-09-07 11:45:00,151.9,151.99,151.76,151.77,3600.0,151.4913,151.5811,151.3517,151.3617,3600.0
2012-09-07 11:50:00,151.76,151.9,151.75,151.84,7800.0,151.3517,151.4913,151.3418,151.4315,7800.0
2012-09-07 11:55:00,151.77,151.88,151.71,151.85,7300.0,151.3617,151.4714,151.3019,151.4415,7300.0
2012-09-07 12:00:00,151.85,151.85,151.68,151.81,3500.0,151.4415,151.4415,151.2719,151.4016,3500.0
2012-09-07 12:05:00,151.8,151.85,151.73,151.8,5100.0,151.3916,151.4415,151.3218,151.3916,5100.0
2012-09-07 12:10:00,151.79,151.79,151.48,151.58,4200.0,151.3816,151.3816,151.0725,151.1722,4200.0
2012-09-07 12:15:00,151.49,151.5,151.39,151.39,2500.0,151.0825,151.0924,150.9827,150.9827,2500.0
2012-09-07 12:20:00,151.46,151.46,151.3,151.4,6600.0,151.0525,151.0525,150.893,150.9927,6600.0
2012-09-07 12:25:00,151.42,151.6,151.39,151.42,5800.0,151.0126,151.1922,150.9827,151.0126,5800.0
2012-09-07 12:30:00,151.42,151.6,151.36,151.55,6100.0,151.0126,151.1922,150.9528,151.1423,6100.0
2012-09-07 12:35:00,151.56,151.61,151.47,151.47,3700.0,151.1523,151.2021,151.0625,151.0625,3700.0
2012-09-07 12:40:00,151.53,151.6,151.5,151.6,7100.0,151.1223,151.1922,151.0924,151.1922,7100.0
2012-09-07 12:45:00,151.59,151.7,151.55,151.7,6200.0,151.1822,151.2919,151.1423,151.2919,6200.0
2012-09-07 12:50:00,151.7,151.75,151.66,151.7,4000.0,151.2919,151.3418,151.252,151.2919,4000.0
2012-09-07 12:55:00,151.74,151.79,151.71,151.74,2400.0,151.3318,151.3816,151.3019,151.3318,2400.0
2012-09-07 13:00:00,151.75,151.9,151.73,151.75,4100.0,151.3418,151.4913,151.3218,151.3418,4100.0
2012-09-07 13:05:00,151.74,151.97,151.74,151.87,4900.0,151.3318,151.5612,151.3318,151.4614,4900.0
2012-09-07 13:10:00,151.91,151.96,151.91,151.94,700.0,151.5013,151.5512,151.5013,151.5312,700.0
2012-09-07 13:15:00,151.84,151.89,151.76,151.81,3700.0,151.4315,151.4814,151.3517,151.4016,3700.0
2012-09-07 13:20:00,151.75,151.81,151.75,151.8,1500.0,151.3418,151.4016,151.3418,151.3916,1500.0
2012-09-07 13:25:00,151.81,151.9,151.81,151.88,3700.0,151.4016,151.4913,151.4016,151.4714,3700.0
2012-09-07 13:30:00,151.86,151.92,151.85,151.88,11500.0,151.4515,151.5113,151.4415,151.4714,11500.0
2012-09-07 13:35:00,151.88,151.89,151.76,151.85,6300.0,151.4714,151.4814,151.3517,151.4415,6300.0
2012-09-07 13:40:00,151.83,151.87,151.63,151.74,3300.0,151.4215,151.4614,151.2221,151.3318,3300.0
2012-09-07 13:45:00,151.73,151.8,151.7,151.72,2200.0,151.3218,151.3916,151.2919,151.3118,2200.0
2012-09-07 13:50:00,151.72,151.85,151.7,151.81,50800.0,151.3118,151.4415,151.2919,151.4016,50800.0
2012-09-07 13:55:00,151.8,151.85,151.73,151.84,8000.0,151.3916,151.4415,151.3218,151.4315,8000.0
2012-09-07 14:00:00,151.85,151.85,151.76,151.8,6200.0,151.4415,151.4415,151.3517,151.3916,6200.0
2012-09-07 14:05:00,151.77,151.9,151.77,151.89,5900.0,151.3617,151.4913,151.3617,151.4814,5900.0
2012-09-07 14:10:00,151.9,152.19,151.87,152.19,5300.0,151.4913,151.7806,151.4614,151.7806,5300.0
2012-09-07 14:15:00,152.2,152.74,152.2,152.59,26600.0,151.7905,152.3291,151.7905,152.1795,26600.0
2012-09-07 14:20:00,152.61,152.63,152.47,152.49,7600.0,152.1994,152.2194,152.0598,152.0798,7600.0
2012-09-07 14:25:00,152.47,152.5,152.3,152.3,6400.0,152.0598,152.0897,151.8903,151.8903,6400.0
2012-09-07 14:30:00,152.3,152.35,152.27,152.3,2800.0,151.8903,151.9401,151.8604,151.8903,2800.0
2012-09-07 14:35:00,152.26,152.27,152.11,152.11,6600.0,151.8504,151.8604,151.7008,151.7008,6600.0
2012-09-07 14:40:00,152.11,152.12,152.06,152.08,2800.0,151.7008,151.7108,151.6509,151.6709,2800.0
2012-09-07 14:45:00,152.05,152.41,152.05,152.41,13500.0,151.6409,152.0,151.6409,152.0,13500.0
2012-09-07 14:50:00,152.37,152.47,152.2,152.27,3200.0,151.9601,152.0598,151.7905,151.8604,3200.0
2012-09-07 14:55:00,152.28,152.29,152.03,152.07,6700.0,151.8703,151.8803,151.621,151.6609,6700.0
2012-09-07 15:00:00,152.04,152.09,151.95,152.09,3400.0,151.631,151.6808,151.5412,151.6808,3400.0
2012-09-07 15:05:00,152.09,152.21,152.09,152.18,4300.0,151.6808,151.8005,151.6808,151.7706,4300.0
2012-09-07 15:10:00,152.25,152.25,152.1,152.25,6500.0,151.8404,151.8404,151.6908,151.8404,6500.0
2012-09-07 15:15:00,152.22,152.25,152.07,152.07,7900.0,151.8105,151.8404,151.6609,151.6609,7900.0
2012-09-07 15:20:00,152.07,152.17,152.07,152.11,2300.0,151.6609,151.7606,151.6609,151.7008,2300.0
2012-09-07 15:25:00,152.18,152.25,152.18,152.25,9200.0,151.7706,151.8404,151.7706,151.8404,9200.0
2012-09-07 15:30:00,152.25,152.25,152.15,152.18,5600.0,151.8404,151.8404,151.7407,151.7706,5600.0
2012-09-07 15:35:00,152.17,152.21,152.04,152.04,6100.0,151.7606,151.8005,151.631,151.631,6100.0
2012-09-07 15:40:00,152.03,152.23,152.02,152.1,5400.0,151.621,151.8205,151.611,151.6908,5400.0
2012-09-07 15:45:00,152.1,152.24,152.1,152.16,4100.0,151.6908,151.8304,151.6908,151.7506,4100.0
2012-09-07 15:50:00,152.14,152.74,152.14,152.59,54100.0,151.7307,152.3291,151.7307,152.1795,54100.0
2012-09-07 15:55:00,152.59,152.66,152.3,152.46,47500.0,152.1795,152.2493,151.8903,152.0498,47500.0
2012-09-10 09:30:00,151.65,151.88,151.13,151.44,14900.0,151.242,151.4714,150.7234,151.0326,14900.0
2012-09-10 09:35:00,151.44,151.49,151.17,151.18,5100.0,151.0326,151.0825,150.7633,150.7733,5100.0
2012-09-10 09:40:00,151.26,151.5,151.0,151.31,6900.0,150.8531,151.0924,150.5938,150.9029,6900.0
2012-09-10 09:45:00,151.35,151.63,151.26,151.63,2300.0,150.9428,151.2221,150.8531,151.2221,2300.0
2012-09-10 09:50:00,151.64,151.79,151.42,151.5,2100.0,151.232,151.3816,151.0126,151.0924,2100.0
2012-09-10 09:55:00,151.49,151.64,151.41,151.41,3400.0,151.0825,151.232,151.0027,151.0027,3400.0
2012-09-10 10:00:00,151.42,151.42,151.07,151.17,12000.0,151.0126,151.0126,150.6636,150.7633,12000.0
2012-09-10 10:05:00,151.18,151.23,151.01,151.18,21900.0,150.7733,150.8232,150.6037,150.7733,21900.0
2012-09-10 10:10:00,151.16,151.16,150.59,150.64,15900.0,150.7533,150.7533,150.1849,150.2347,15900.0
2012-09-10 10:15:00,150.69,150.87,150.69,150.82,7000.0,150.2846,150.4641,150.2846,150.4143,7000.0
2012-09-10 10:20:00,150.87,150.94,150.7,150.84,6900.0,150.4641,150.5339,150.2946,150.4342,6900.0
2012-09-10 10:25:00,150.82,150.97,150.77,150.81,6300.0,150.4143,150.5639,150.3644,150.4043,6300.0
2012-09-10 10:30:00,150.91,150.91,150.72,150.82,5700.0,150.504,150.504,150.3145,150.4143,5700.0
2012-09-10 10:35:00,150.77,150.79,150.66,150.66,1500.0,150.3644,150.3843,150.2547,150.2547,1500.0
2012-09-10 10:40:00,150.65,150.72,150.65,150.66,1200.0,150.2447,150.3145,150.2447,150.2547,1200.0
2012-09-10 10:45:00,150.61,150.8,150.5,150.8,4800.0,150.2048,150.3943,150.0951,150.3943,4800.0
2012-09-10 10:50:00,150.95,151.08,150.81,151.07,4400.0,150.5439,150.6736,150.4043,150.6636,4400.0
2012-09-10 10:55:00,151.15,151.15,150.8,150.85,5300.0,150.7434,150.7434,150.3943,150.4442,5300.0
2012-09-10 11:00:00,150.85,150.9,150.52,150.58,8300.0,150.4442,150.494,150.1151,150.1749,8300.0
2012-09-10 11:05:00,150.5,150.6,150.3,150.59,5200.0,150.0951,150.1948,149.8957,150.1849,5200.0
2012-09-10 11:10:00,150.63,150.95,150.55,150.74,4100.0,150.2248,150.5439,150.145,150.3345,4100.0
2012-09-10 11:15:00,150.66,150.72,150.41,150.41,6000.0,150.2547,150.3145,150.0054,150.0054,6000.0
2012-09-10 11:20:00,150.55,151.12,150.36,151.09,4700.0,150.145,150.7134,149.9555,150.6835,4700.0
2012-09-10 11:25:00,151.03,151.09,150.93,151.0,6600.0,150.6237,150.6835,150.524,150.5938,6600.0
2012-09-10 11:30:00,150.9,151.07,150.9,151.02,2500.0,150.494,150.6636,150.494,150.6137,2500.0
2012-09-10 11:35:00,151.0,151.0,150.81,150.81,2700.0,150.5938,150.5938,150.4043,150.4043,2700.0
2012-09-10 11:40:00,150.86,151.03,150.71,150.71,4300.0,150.4541,150.6237,150.3045,150.3045,4300.0
2012-09-10 11:45:00,150.67,150.74,150.64,150.74,3200.0,150.2647,150.3345,150.2347,150.3345,3200.0
2012-09-10 11:50:00,150.85,151.15,150.85,151.03,7000.0,150.4442,150.7434,150.4442,150.6237,7000.0
2012-09-10 11:55:00,151.12,151.12,150.81,150.81,1600.0,150.7134,150.7134,150.4043,150.4043,1600.0
2012-09-10 12:00:00,150.75,150.75,150.67,150.7,2000.0,150.3444,150.3444,150.2647,150.2946,2000.0
2012-09-10 12:05:00,150.63,150.69,150.56,150.56,1900.0,150.2248,150.2846,150.155,150.155,1900.0
2012-09-10 12:10:00,150.56,150.64,150.56,150.64,700.0,150.155,150.2347,150.155,150.2347,700.0
2012-09-10 12:15:00,150.67,150.87,150.67,150.87,1200.0,150.2647,150.4641,150.2647,150.4641,1200.0
2012-09-10 12:20:00,150.93,150.93,150.85,150.85,600.0,150.524,150.524,150.4442,150.4442,600.0
2012-09-10 12:25:00,150.84,150.9,150.6,150.73,5100.0,150.4342,150.494,150.1948,150.3245,5100.0
2012-09-10 12:30:00,150.73,150.73,150.35,150.45,1400.0,150.3245,150.3245,149.9455,150.0452,1400.0
2012-09-10 12:35:00,150.49,150.57,150.49,150.57,300.0,150.0851,150.1649,150.0851,150.1649,300.0
2012-09-10 12:40:00,150.56,150.6,150.52,150.54,600.0,150.155,150.1948,150.1151,150.135,600.0
2012-09-10 12:45:00,150.51,150.51,150.44,150.46,1600.0,150.1051,150.1051,150.0353,150.0552,1600.0
2012-09-10 12:50:00,150.45,150.45,150.32,150.36,1900.0,150.0452,150.0452,149.9156,149.9555,1900.0
2012-09-10 12:55:00,150.39,150.43,150.32,150.43,2100.0,149.9854,150.0253,149.9156,150.0253,2100.0
2012-09-10 13:00:00,150.37,150.45,150.26,150.45,2400.0,149.9655,150.0452,149.8558,150.0452,2400.0
2012-09-10 13:05:00,150.47,150.55,150.44,150.46,2800.0,150.0652,150.145,150.0353,150.0552,2800.0
2012-09-10 13:10:00,150.45,150.56,150.45,150.5,4100.0,150.0452,150.155,150.0452,150.0951,4100.0
2012-09-10 13:15:00,150.51,150.61,150.5,150.52,4500.0,150.1051,150.2048,150.0951,150.1151,4500.0
2012-09-10 13:20:00,150.57,150.57,150.49,150.52,3300.0,150.1649,150.1649,150.0851,150.1151,3300.0
2012-09-10 13:25:00,150.48,150.55,150.42,150.42,2100.0,150.0752,150.145,150.0153,150.0153,2100.0
2012-09-10 13:30:00,150.42,150.63,150.42,150.45,6600.0,150.0153,150.2248,150.0153,150.0452,6600.0
2012-09-10 13:35:00,150.44,150.54,150.44,150.54,2700.0,150.0353,150.135,150.0353,150.135,2700.0
2012-09-10 13:40:00,150.53,150.54,150.44,150.54,5600.0,150.125,150.135,150.0353,150.135,5600.0
2012-09-10 13:45:00,150.53,150.53,150.43,150.43,3800.0,150.125,150.125,150.0253,150.0253,3800.0
2012-09-10 13:50:00,150.46,150.46,150.38,150.38,1700.0,150.0552,150.0552,149.9754,149.9754,1700.0
2012-09-10 13:55:00,150.32,150.34,150.24,150.24,2200.0,149.9156,149.9355,149.8358,149.8358,2200.0
2012-09-10 14:00:00,150.26,150.43,150.26,150.43,500.0,149.8558,150.0253,149.8558,150.0253,500.0
2012-09-10 14:05:00,150.48,150.58,150.41,150.5,2200.0,150.0752,150.1749,150.0054,150.0951,2200.0
2012-09-10 14:10:00,150.53,150.56,150.46,150.46,1600.0,150.125,150.155,150.0552,150.0552,1600.0
2012-09-10 14:15:00,150.47,150.48,150.44,150.48,400.0,150.0652,150.0752,150.0353,150.0752,400.0
2012-09-10 14:20:00,150.46,150.57,150.46,150.57,3400.0,150.0552,150.1649,150.0552,150.1649,3400.0
2012-09-10 14:25:00,150.62,150.62,150.51,150.57,1300.0,150.2148,150.2148,150.1051,150.1649,1300.0
2012-09-10 14:30:00,150.45,151.92,150.45,150.91,30200.0,150.0452,151.5113,150.0452,150.504,30200.0
2012-09-10 14:35:00,151.0,151.07,150.93,150.93,1900.0,150.5938,150.6636,150.524,150.524,1900.0
2012-09-10 14:40:00,150.82,150.82,150.68,150.78,800.0,150.4143,150.4143,150.2746,150.3744,800.0
2012-09-10 14:45:00,150.83,150.85,150.7,150.7,1300.0,150.4242,150.4442,150.2946,150.2946,1300.0
2012-09-10 14:50:00,150.74,150.76,150.7,150.73,1500.0,150.3345,150.3544,150.2946,150.3245,1500.0
2012-09-10 14:55:00,150.71,150.85,150.69,150.8,2700.0,150.3045,150.4442,150.2846,150.3943,2700.0
2012-09-10 15:00:00,150.75,150.93,150.67,150.74,2800.0,150.3444,150.524,150.2647,150.3345,2800.0
2012-09-10 15:05:00,150.87,150.87,150.73,150.73,1800.0,150.4641,150.4641,150.3245,150.3245,1800.0
2012-09-10 15:10:00,150.75,150.81,150.52,150.54,4600.0,150.3444,150.4043,150.1151,150.135,4600.0
2012-09-10 15:15:00,150.52,150.55,150.3,150.44,10600.0,150.1151,150.145,149.8957,150.0353,10600.0
2012-09-10 15:20:00,150.44,150.55,150.19,150.38,8000.0,150.0353,150.145,149.7859,149.9754,8000.0
2012-09-10 15:25:00,150.42,150.46,150.22,150.22,6500.0,150.0153,150.0552,149.8159,149.8159,6500.0
2012-09-10 15:30:00,150.22,150.41,150.21,150.37,6500.0,149.8159,150.0054,149.8059,149.9655,6500.0
2012-09-10 15:35:00,150.26,150.36,150.12,150.22,6500.0,149.8558,149.9555,149.7161,149.8159,6500.0
2012-09-10 15:40:00,150.19,150.24,150.05,150.1,9100.0,149.7859,149.8358,149.6463,149.6962,9100.0
2012-09-10 15:45:00,150.1,150.25,150.1,150.12,10000.0,149.6962,149.8458,149.6962,149.7161,10000.0
2012-09-10 15:50:00,150.15,150.38,150.15,150.3,35600.0,149.7461,149.9754,149.7461,149.8957,35600.0
2012-09-10 15:55:00,150.27,150.31,150.1,150.27,23900.0,149.8657,149.9056,149.6962,149.8657,23900.0
2012-09-11 09:30:00,149.49,150.16,149.4,149.78,21000.0,149.0878,149.756,148.9981,149.3771,21000.0
2012-09-11 09:35:00,149.73,149.92,149.53,149.55,7100.0,149.3272,149.5167,149.1277,149.1477,7100.0
2012-09-11 09:40:00,149.66,149.66,149.12,149.14,4900.0,149.2574,149.2574,148.7188,148.7388,4900.0
2012-09-11 09:45:00,149.02,149.24,148.51,148.91,9600.0,148.6191,148.8385,148.1105,148.5094,9600.0
2012-09-11 09:50:00,148.89,149.02,148.8,148.87,2200.0,148.4894,148.6191,148.3997,148.4695,2200.0
2012-09-11 09:55:00,148.87,149.16,148.7,148.7,6200.0,148.4695,148.7587,148.3,148.3,6200.0
2012-09-11 10:00:00,148.71,148.96,148.42,148.67,11000.0,148.3099,148.5593,148.0207,148.27,11000.0
2012-09-11 10:05:00,148.5,148.74,148.45,148.72,5000.0,148.1005,148.3398,148.0506,148.3199,5000.0
2012-09-11 10:10:00,148.57,149.03,148.56,149.03,4200.0,148.1703,148.6291,148.1603,148.6291,4200.0
2012-09-11 10:15:00,149.01,149.08,148.7,148.88,5000.0,148.6091,148.6789,148.3,148.4795,5000.0
2012-09-11 10:20:00,148.85,148.94,148.79,148.89,1400.0,148.4496,148.5393,148.3897,148.4894,1400.0
2012-09-11 10:25:00,148.9,149.02,148.7,148.9,7200.0,148.4994,148.6191,148.3,148.4994,7200.0
2012-09-11 10:30:00,148.95,149.35,148.92,149.25,10000.0,148.5493,148.9482,148.5194,148.8485,10000.0
2012-09-11 10:35:00,149.25,149.52,149.2,149.2,5900.0,148.8485,149.1178,148.7986,148.7986,5900.0
2012-09-11 10:40:00,149.11,149.53,149.11,149.37,17400.0,148.7089,149.1277,148.7089,148.9682,17400.0
2012-09-11 10:45:00,149.34,149.35,148.88,148.88,4100.0,148.9382,148.9482,148.4795,148.4795,4100.0
2012-09-11 10:50:00,148.95,148.96,148.66,148.74,4200.0,148.5493,148.5593,148.2601,148.3398,4200.0
2012-09-11 10:55:00,148.81,149.07,148.79,149.07,1200.0,148.4097,148.669,148.3897,148.669,1200.0
2012-09-11 11:00:00,149.15,149.15,148.58,148.92,5900.0,148.7487,148.7487,148.1803,148.5194,5900.0
2012-09-11 11:05:00,149.02,149.02,148.71,148.92,4400.0,148.6191,148.6191,148.3099,148.5194,4400.0
2012-09-11 11:10:00,148.86,149.22,148.86,149.09,3500.0,148.4595,148.8186,148.4595,148.6889,3500.0
2012-09-11 11:15:00,149.08,149.25,149.08,149.25,1400.0,148.6789,148.8485,148.6789,148.8485,1400.0
2012-09-11 11:20:00,149.28,149.36,149.21,149.29,3300.0,148.8784,148.9582,148.8086,148.8884,3300.0
2012-09-11 11:25:00,149.28,149.3,149.17,149.22,2900.0,148.8784,148.8983,148.7687,148.8186,2900.0
2012-09-11 11:30:00,149.3,149.3,149.13,149.18,2100.0,148.8983,148.8983,148.7288,148.7787,2100.0
2012-09-11 11:35:00,149.21,149.27,149.15,149.16,2100.0,148.8086,148.8684,148.7487,148.7587,2100.0
2012-09-11 11:40:00,149.15,149.15,148.93,149.01,1100.0,148.7487,148.7487,148.5293,148.6091,1100.0
2012-09-11 11:45:00,149.11,149.11,149.0,149.04,2400.0,148.7089,148.7089,148.5992,148.639,2400.0
2012-09-11 11:50:00,148.95,149.17,148.93,149.05,2500.0,148.5493,148.7687,148.5293,148.649,2500.0
2012-09-11 11:55:00,149.01,149.15,149.01,149.01,1700.0,148.6091,148.7487,148.6091,148.6091,1700.0
2012-09-11 12:00:00,149.06,149.2,149.03,149.08,1300.0,148.659,148.7986,148.6291,148.6789,1300.0
2012-09-11 12:05:00,149.16,149.16,148.99,148.99,1400.0,148.7587,148.7587,148.5892,148.5892,1400.0
2012-09-11 12:10:00,149.06,149.21,148.65,148.77,4000.0,148.659,148.8086,148.2501,148.3698,4000.0
2012-09-11 12:15:00,148.87,149.18,148.87,149.06,900.0,148.4695,148.7787,148.4695,148.659,900.0
2012-09-11 12:20:00,149.1,149.23,149.1,149.22,1100.0,148.6989,148.8285,148.6989,148.8186,1100.0
2012-09-11 12:25:00,149.15,149.17,149.08,149.16,3400.0,148.7487,148.7687,148.6789,148.7587,3400.0
2012-09-11 12:30:00,149.16,149.16,148.95,149.05,3000.0,148.7587,148.7587,148.5493,148.649,3000.0
2012-09-11 12:35:00,149.03,149.08,148.96,148.99,600.0,148.6291,148.6789,148.5593,148.5892,600.0
2012-09-11 12:40:00,148.98,149.08,148.98,149.07,2700.0,148.5792,148.6789,148.5792,148.669,2700.0
2012-09-11 12:45:00,149.08,149.11,149.01,149.05,1800.0,148.6789,148.7089,148.6091,148.649,1800.0
2012-09-11 12:50:00,149.08,149.13,149.0,149.04,2300.0,148.6789,148.7288,148.5992,148.639,2300.0
2012-09-11 12:55:00,148.95,149.13,148.95,149.05,700.0,148.5493,148.7288,148.5493,148.649,700.0
2012-09-11 13:00:00,149.05,149.16,149.05,149.12,1900.0,148.649,148.7587,148.649,148.7188,1900.0
2012-09-11 13:05:00,149.11,149.14,149.04,149.14,1500.0,148.7089,148.7388,148.639,148.7388,1500.0
2012-09-11 13:10:00,149.11,149.11,148.97,148.98,2700.0,148.7089,148.7089,148.5692,148.5792,2700.0
2012-09-11 13:15:00,148.96,149.15,148.96,149.1,16000.0,148.5593,148.7487,148.5593,148.6989,16000.0
2012-09-11 13:20:00,149.05,149.1,149.0,149.0,1200.0,148.649,148.6989,148.5992,148.5992,1200.0
2012-09-11 13:25:00,148.98,149.0,148.92,149.0,300.0,148.5792,148.5992,148.5194,148.5992,300.0
2012-09-11 13:30:00,149.02,149.02,148.87,148.87,1400.0,148.6191,148.6191,148.4695,148.4695,1400.0
2012-09-11 13:35:00,148.89,149.06,148.89,149.05,1100.0,148.4894,148.659,148.4894,148.649,1100.0
2012-09-11 13:40:00,149.1,149.12,149.04,149.05,4200.0,148.6989,148.7188,148.639,148.649,4200.0
2012-09-11 13:45:00,149.05,149.13,149.05,149.06,900.0,148.649,148.7288,148.649,148.659,900.0
2012-09-11 13:50:00,149.06,149.1,148.96,148.96,5000.0,148.659,148.6989,148.5593,148.5593,5000.0
2012-09-11 13:55:00,148.94,148.95,148.89,148.94,1900.0,148.5393,148.5493,148.4894,148.5393,1900.0
2012-09-11 14:00:00,148.94,149.06,148.94,149.06,2800.0,148.5393,148.659,148.5393,148.659,2800.0
2012-09-11 14:05:00,149.04,149.07,148.99,149.01,2700.0,148.639,148.669,148.5892,148.6091,2700.0
2012-09-11 14:10:00,149.06,149.11,148.97,149.02,2900.0,148.659,148.7089,148.5692,148.6191,2900.0
2012-09-11 14:15:00,149.06,149.1,149.0,149.1,2300.0,148.659,148.6989,148.5992,148.6989,2300.0
2012-09-11 14:20:00,149.06,149.1,149.01,149.07,2800.0,148.659,148.6989,148.6091,148.669,2800.0
2012-09-11 14:25:00,149.09,149.09,148.98,148.98,400.0,148.6889,148.6889,148.5792,148.5792,400.0
2012-09-11 14:30:00,148.98,148.99,148.91,148.91,1400.0,148.5792,148.5892,148.5094,148.5094,1400.0
2012-09-11 14:35:00,148.96,148.96,148.87,148.92,1600.0,148.5593,148.5593,148.4695,148.5194,1600.0
2012-09-11 14:40:00,148.9,148.92,148.86,148.9,2800.0,148.4994,148.5194,148.4595,148.4994,2800.0
2012-09-11 14:45:00,148.95,148.95,148.41,148.41,9400.0,148.5493,148.5493,148.0107,148.0107,9400.0
2012-09-11 14:50:00,148.37,148.71,148.23,148.59,3200.0,147.9708,148.3099,147.8312,148.1903,3200.0
2012-09-11 14:55:00,148.61,148.9,148.61,148.83,2900.0,148.2102,148.4994,148.2102,148.4296,2900.0
2012-09-11 15:00:00,148.81,148.89,148.81,148.84,1800.0,148.4097,148.4894,148.4097,148.4396,1800.0
2012-09-11 15:05:00,148.87,148.9,148.78,148.81,3100.0,148.4695,148.4994,148.3797,148.4097,3100.0
2012-09-11 15:10:00,148.83,148.9,148.79,148.79,1300.0,148.4296,148.4994,148.3897,148.3897,1300.0
2012-09-11 15:15:00,148.84,148.9,148.64,148.86,9700.0,148.4396,148.4994,148.2401,148.4595,9700.0
2012-09-11 15:20:00,148.86,148.86,148.55,148.55,4400.0,148.4595,148.4595,148.1504,148.1504,4400.0
2012-09-11 15:25:00,148.6,148.62,148.5,148.57,3600.0,148.2002,148.2202,148.1005,148.1703,3600.0
2012-09-11 15:30:00,148.55,148.6,148.5,148.59,7300.0,148.1504,148.2002,148.1005,148.1903,7300.0
2012-09-11 15:35:00,148.54,148.69,148.5,148.64,6600.0,148.1404,148.29,148.1005,148.2401,6600.0
2012-09-11 15:40:00,148.67,148.96,148.67,148.93,4900.0,148.27,148.5593,148.27,148.5293,4900.0
2012-09-11 15:45:00,148.92,149.1,148.88,149.07,5000.0,148.5194,148.6989,148.4795,148.669,5000.0
2012-09-11 15:50:00,149.01,149.01,148.65,148.75,12300.0,148.6091,148.6091,148.2501,148.3498,12300.0
2012-09-11 15:55:00,148.79,148.89,148.77,148.83,13400.0,148.3897,148.4894,148.3698,148.4296,13400.0
2012-09-12 09:30:00,149.0,149.3,148.69,149.11,9600.0,148.5992,148.8983,148.29,148.7089,9600.0
2012-09-12 09:35:00,149.08,149.31,148.44,148.44,12600.0,148.6789,148.9083,148.0407,148.0407,12600.0
2012-09-12 09:40:00,148.47,148.51,148.12,148.21,5500.0,148.0706,148.1105,147.7215,147.8113,5500.0
2012-09-12 09:45:00,148.12,148.12,147.26,147.91,7500.0,147.7215,147.7215,146.8638,147.5121,7500.0
2012-09-12 09:50:00,147.78,148.07,147.5,147.58,2900.0,147.3824,147.6717,147.1032,147.183,2900.0
2012-09-12 09:55:00,147.4,147.4,146.73,146.73,8600.0,147.0035,147.0035,146.3353,146.3353,8600.0
2012-09-12 10:00:00,146.74,147.07,146.51,146.56,4600.0,146.3452,146.6743,146.1158,146.1657,4600.0
2012-09-12 10:05:00,146.74,147.48,146.67,147.29,8500.0,146.3452,147.0832,146.2754,146.8938,8500.0
2012-09-12 10:10:00,147.36,148.24,147.24,148.06,5200.0,146.9636,147.8412,146.8439,147.6617,5200.0
2012-09-12 10:15:00,147.97,147.97,147.16,147.17,5600.0,147.5719,147.5719,146.7641,146.7741,5600.0
2012-09-12 10:20:00,147.27,147.29,146.71,146.72,5900.0,146.8738,146.8938,146.3153,146.3253,5900.0
2012-09-12 10:25:00,146.74,147.26,146.69,147.11,8000.0,146.3452,146.8638,146.2954,146.7142,8000.0
2012-09-12 10:30:00,147.04,147.3,146.95,147.21,7300.0,146.6444,146.9037,146.5547,146.814,7300.0
2012-09-12 10:35:00,147.27,147.27,146.92,147.02,4400.0,146.8738,146.8738,146.5247,146.6245,4400.0
2012-09-12 10:40:00,146.86,146.88,146.73,146.86,3600.0,146.4649,146.4849,146.3353,146.4649,3600.0
2012-09-12 10:45:00,146.8,146.94,146.71,146.76,2600.0,146.4051,146.5447,146.3153,146.3652,2600.0
2012-09-12 10:50:00,146.81,146.86,146.65,146.66,3100.0,146.415,146.4649,146.2555,146.2654,3100.0
2012-09-12 10:55:00,146.85,146.85,144.31,145.21,51900.0,146.4549,146.4549,143.9218,144.8193,51900.0
2012-09-12 11:00:00,145.39,146.0,144.99,145.85,23600.0,144.9989,145.6072,144.5999,145.4576,23600.0
2012-09-12 11:05:00,145.82,145.99,145.51,145.76,9600.0,145.4277,145.5972,145.1185,145.3679,9600.0
2012-09-12 11:10:00,145.85,145.86,145.57,145.57,8000.0,145.4576,145.4676,145.1784,145.1784,8000.0
2012-09-12 11:15:00,145.53,145.59,144.85,145.02,18000.0,145.1385,145.1983,144.4603,144.6299,18000.0
2012-09-12 11:20:00,145.02,145.33,144.95,145.17,11700.0,144.6299,144.939,144.56,144.7795,11700.0
2012-09-12 11:25:00,145.22,145.22,144.85,145.15,10500.0,144.8293,144.8293,144.4603,144.7595,10500.0
2012-09-12 11:30:00,145.0,145.1,144.9,145.08,7400.0,144.6099,144.7096,144.5102,144.6897,7400.0
2012-09-12 11:35:00,145.09,145.19,144.58,144.71,10100.0,144.6997,144.7994,144.191,144.3207,10100.0
2012-09-12 11:40:00,144.72,144.74,143.79,144.13,22400.0,144.3307,144.3506,143.4032,143.7423,22400.0
2012-09-12 11:45:00,144.01,144.19,143.78,143.78,15800.0,143.6226,143.8021,143.3932,143.3932,15800.0
2012-09-12 11:50:00,143.94,144.28,143.04,143.54,43900.0,143.5528,143.8918,142.6552,143.1538,43900.0
2012-09-12 11:55:00,143.56,143.65,142.49,142.9,45500.0,143.1738,143.2635,142.1067,142.5156,45500.0
2012-09-12 12:00:00,142.84,143.16,142.64,142.89,48700.0,142.4557,142.7749,142.2563,142.5056,48700.0
2012-09-12 12:05:00,142.99,143.04,141.84,141.96,53000.0,142.6053,142.6552,141.4584,141.5781,53000.0
2012-09-12 12:10:00,141.99,142.52,141.99,142.44,23900.0,141.608,142.1366,141.608,142.0568,23900.0
2012-09-12 12:15:00,142.51,143.1,142.45,142.94,17300.0,142.1266,142.715,142.0668,142.5555,17300.0
2012-09-12 12:20:00,142.92,143.59,142.87,143.55,9100.0,142.5355,143.2037,142.4856,143.1638,9100.0
2012-09-12 12:25:00,143.59,145.12,143.59,144.91,29700.0,143.2037,144.7296,143.2037,144.5202,29700.0
2012-09-12 12:30:00,144.97,145.11,144.85,144.97,4700.0,144.58,144.7196,144.4603,144.58,4700.0
2012-09-12 12:35:00,144.86,145.05,144.71,144.84,12500.0,144.4703,144.6598,144.3207,144.4503,12500.0
2012-09-12 12:40:00,144.98,145.63,144.98,145.63,9800.0,144.59,145.2382,144.59,145.2382,9800.0
2012-09-12 12:45:00,145.46,145.48,144.77,144.77,12200.0,145.0687,145.0886,144.3805,144.3805,12200.0
2012-09-12 12:50:00,144.87,145.23,144.8,145.07,7800.0,144.4803,144.8393,144.4104,144.6797,7800.0
2012-09-12 12:55:00,145.02,145.27,144.97,145.01,11800.0,144.6299,144.8792,144.58,144.6199,11800.0
2012-09-12 13:00:00,145.08,145.8,145.08,145.73,18100.0,144.6897,145.4078,144.6897,145.3379,18100.0
2012-09-12 13:05:00,145.68,145.98,145.62,145.87,5000.0,145.2881,145.5873,145.2282,145.4776,5000.0
2012-09-12 13:10:00,145.72,145.72,145.44,145.46,2700.0,145.328,145.328,145.0487,145.0687,2700.0
2012-09-12 13:15:00,145.47,145.65,145.4,145.44,7000.0,145.0786,145.2582,145.0088,145.0487,7000.0
2012-09-12 13:20:00,145.54,145.56,145.29,145.42,4000.0,145.1485,145.1684,144.8991,145.0288,4000.0
2012-09-12 13:25:00,145.28,145.5,145.27,145.43,3200.0,144.8892,145.1086,144.8792,145.0388,3200.0
2012-09-12 13:30:00,145.5,145.55,145.38,145.43,2800.0,145.1086,145.1584,144.9889,145.0388,2800.0
2012-09-12 13:35:00,145.44,145.54,145.4,145.45,9600.0,145.0487,145.1485,145.0088,145.0587,9600.0
2012-09-12 13:40:00,145.45,145.53,145.4,145.53,2600.0,145.0587,145.1385,145.0088,145.1385,2600.0
2012-09-12 13:45:00,145.38,145.4,145.16,145.16,3400.0,144.9889,145.0088,144.7695,144.7695,3400.0
2012-09-12 13:50:00,145.31,145.35,145.11,145.17,6200.0,144.9191,144.959,144.7196,144.7795,6200.0
2012-09-12 13:55:00,145.18,145.2,145.1,145.18,3600.0,144.7894,144.8094,144.7096,144.7894,3600.0
2012-09-12 14:00:00,145.09,145.17,144.96,145.17,9400.0,144.6997,144.7795,144.57,144.7795,9400.0
2012-09-12 14:05:00,145.13,145.49,145.09,145.4,2300.0,144.7396,145.0986,144.6997,145.0088,2300.0
2012-09-12 14:10:00,145.42,145.44,145.33,145.41,1500.0,145.0288,145.0487,144.939,145.0188,1500.0
2012-09-12 14:15:00,145.31,145.47,145.31,145.4,8100.0,144.9191,145.0786,144.9191,145.0088,8100.0
2012-09-12 14:20:00,145.39,145.6,145.36,145.54,8200.0,144.9989,145.2083,144.9689,145.1485,8200.0
2012-09-12 14:25:00,145.48,145.5,145.27,145.4,4600.0,145.0886,145.1086,144.8792,145.0088,4600.0
2012-09-12 14:30:00,145.35,145.55,145.31,145.31,4900.0,144.959,145.1584,144.9191,144.9191,4900.0
2012-09-12 14:35:00,145.4,145.45,145.22,145.22,2800.0,145.0088,145.0587,144.8293,144.8293,2800.0
2012-09-12 14:40:00,145.17,145.21,144.66,144.68,6700.0,144.7795,144.8193,144.2708,144.2908,6700.0
2012-09-12 14:45:00,144.57,144.65,144.15,144.15,6500.0,144.1811,144.2609,143.7622,143.7622,6500.0
2012-09-12 14:50:00,144.14,144.51,144.07,144.51,3500.0,143.7522,144.1212,143.6824,144.1212,3500.0
2012-09-12 14:55:00,144.62,144.69,144.38,144.38,4300.0,144.2309,144.3007,143.9916,143.9916,4300.0
2012-09-12 15:00:00,144.46,144.53,144.15,144.33,6400.0,144.0714,144.1412,143.7622,143.9417,6400.0
2012-09-12 15:05:00,144.39,144.62,144.37,144.6,2400.0,144.0016,144.2309,143.9816,144.211,2400.0
2012-09-12 15:10:00,144.75,144.77,144.44,144.68,4200.0,144.3606,144.3805,144.0514,144.2908,4200.0
2012-09-12 15:15:00,144.74,144.89,144.68,144.89,5800.0,144.3506,144.5002,144.2908,144.5002,5800.0
2012-09-12 15:20:00,144.94,145.0,144.68,145.0,7500.0,144.5501,144.6099,144.2908,144.6099,7500.0
2012-09-12 15:25:00,144.99,145.06,144.76,145.02,8900.0,144.5999,144.6697,144.3706,144.6299,8900.0
2012-09-12 15:30:00,145.08,145.2,144.84,145.2,10100.0,144.6897,144.8094,144.4503,144.8094,10100.0
2012-09-12 15:35:00,145.25,145.28,145.05,145.23,5600.0,144.8592,144.8892,144.6598,144.8393,5600.0
2012-09-12 15:40:00,145.25,145.59,145.25,145.48,27400.0,144.8592,145.1983,144.8592,145.0886,27400.0
2012-09-12 15:45:00,145.48,145.72,145.41,145.6,17400.0,145.0886,145.328,145.0188,145.2083,17400.0
2012-09-12 15:50:00,145.6,145.9,145.6,145.77,23700.0,145.2083,145.5075,145.2083,145.3778,23700.0
2012-09-12 15:55:00,145.77,145.81,145.5,145.57,41700.0,145.3778,145.4177,145.1086,145.1784,41700.0
2012-09-13 09:30:00,146.31,146.61,145.9,146.46,9400.0,145.9164,146.2156,145.5075,146.066,9400.0
2012-09-13 09:35:00,146.46,146.7,145.77,146.7,8500.0,146.066,146.3053,145.3778,146.3053,8500.0
2012-09-13 09:40:00,146.68,146.8,145.81,145.9,6900.0,146.2854,146.4051,145.4177,145.5075,6900.0
2012-09-13 09:45:00,145.96,146.58,145.96,146.55,2000.0,145.5673,146.1857,145.5673,146.1557,2000.0
2012-09-13 09:50:00,146.55,146.69,146.28,146.38,4500.0,146.1557,146.2954,145.8865,145.9862,4500.0
2012-09-13 09:55:00,146.46,146.54,146.31,146.31,14500.0,146.066,146.1458,145.9164,145.9164,14500.0
2012-09-13 10:00:00,146.36,146.5,146.24,146.5,6300.0,145.9663,146.1059,145.8466,146.1059,6300.0
2012-09-13 10:05:00,146.56,146.69,146.38,146.38,6000.0,146.1657,146.2954,145.9862,145.9862,6000.0
2012-09-13 10:10:00,146.45,146.65,146.45,146.48,2200.0,146.056,146.2555,146.056,146.0859,2200.0
2012-09-13 10:15:00,146.44,146.51,146.17,146.37,4600.0,146.046,146.1158,145.7768,145.9762,4600.0
2012-09-13 10:20:00,146.36,146.67,146.36,146.47,3100.0,145.9663,146.2754,145.9663,146.076,3100.0
2012-09-13 10:25:00,146.4,146.59,146.4,146.44,1900.0,146.0061,146.1956,146.0061,146.046,1900.0
2012-09-13 10:30:00,146.53,146.6,146.49,146.49,2900.0,146.1358,146.2056,146.0959,146.0959,2900.0
2012-09-13 10:35:00,146.58,146.77,146.5,146.66,4500.0,146.1857,146.3751,146.1059,146.2654,4500.0
2012-09-13 10:40:00,146.8,147.06,146.76,146.94,8600.0,146.4051,146.6644,146.3652,146.5447,8600.0
2012-09-13 10:45:00,147.06,147.12,146.91,146.94,2400.0,146.6644,146.7242,146.5148,146.5447,2400.0
2012-09-13 10:50:00,146.9,146.91,146.75,146.83,3000.0,146.5048,146.5148,146.3552,146.435,3000.0
2012-09-13 10:55:00,146.72,146.83,146.67,146.76,3100.0,146.3253,146.435,146.2754,146.3652,3100.0
2012-09-13 11:00:00,146.74,146.75,146.5,146.5,4200.0,146.3452,146.3552,146.1059,146.1059,4200.0
2012-09-13 11:05:00,146.53,146.63,146.32,146.38,5500.0,146.1358,146.2355,145.9264,145.9862,5500.0
2012-09-13 11:10:00,146.42,146.56,146.37,146.44,2700.0,146.0261,146.1657,145.9762,146.046,2700.0
2012-09-13 11:15:00,146.33,146.55,146.33,146.46,1900.0,145.9363,146.1557,145.9363,146.066,1900.0
2012-09-13 11:20:00,146.45,146.57,146.39,146.51,2300.0,146.056,146.1757,145.9962,146.1158,2300.0
2012-09-13 11:25:00,146.46,146.63,146.44,146.51,7200.0,146.066,146.2355,146.046,146.1158,7200.0
2012-09-13 11:30:00,146.56,147.07,146.56,146.73,5500.0,146.1657,146.6743,146.1657,146.3353,5500.0
2012-09-13 11:35:00,146.72,146.74,146.57,146.69,5600.0,146.3253,146.3452,146.1757,146.2954,5600.0
2012-09-13 11:40:00,146.78,146.89,146.76,146.76,2900.0,146.3851,146.4948,146.3652,146.3652,2900.0
2012-09-13 11:45:00,146.82,146.88,146.79,146.81,1900.0,146.425,146.4849,146.3951,146.415,1900.0
2012-09-13 11:50:00,146.84,146.86,146.75,146.75,2500.0,146.445,146.4649,146.3552,146.3552,2500.0
2012-09-13 11:55:00,146.68,146.74,146.33,146.5,25600.0,146.2854,146.3452,145.9363,146.1059,25600.0
2012-09-13 12:00:00,146.49,146.55,146.37,146.43,7100.0,146.0959,146.1557,145.9762,146.0361,7100.0
2012-09-13 12:05:00,146.48,146.58,146.48,146.58,200.0,146.0859,146.1857,146.0859,146.1857,200.0
2012-09-13 12:10:00,146.67,146.79,146.49,146.69,13000.0,146.2754,146.3951,146.0959,146.2954,13000.0
2012-09-13 12:15:00,146.63,146.78,146.6,146.68,12400.0,146.2355,146.3851,146.2056,146.2854,12400.0
2012-09-13 12:20:00,146.68,147.05,146.68,147.01,10400.0,146.2854,146.6544,146.2854,146.6145,10400.0
2012-09-13 12:25:00,147.02,147.02,146.67,147.0,4800.0,146.6245,146.6245,146.2754,146.6045,4800.0
2012-09-13 12:30:00,146.88,147.45,146.64,146.66,10800.0,146.4849,147.0533,146.2455,146.2654,10800.0
2012-09-13 12:35:00,146.65,146.89,146.21,146.89,4700.0,146.2555,146.4948,145.8167,146.4948,4700.0
2012-09-13 12:40:00,146.87,147.25,146.65,147.06,4900.0,146.4749,146.8539,146.2555,146.6644,4900.0
2012-09-13 12:45:00,147.0,147.5,147.0,147.27,6400.0,146.6045,147.1032,146.6045,146.8738,6400.0
2012-09-13 12:50:00,147.27,147.48,147.01,147.25,5800.0,146.8738,147.0832,146.6145,146.8539,5800.0
2012-09-13 12:55:00,147.2,147.35,147.08,147.23,5300.0,146.804,146.9536,146.6843,146.8339,5300.0
2012-09-13 13:00:00,147.34,147.86,147.34,147.66,16100.0,146.9436,147.4622,146.9436,147.2628,16100.0
2012-09-13 13:05:00,147.67,147.94,147.51,147.76,6100.0,147.2727,147.542,147.1132,147.3625,6100.0
2012-09-13 13:10:00,147.93,147.93,147.67,147.67,3500.0,147.532,147.532,147.2727,147.2727,3500.0
2012-09-13 13:15:00,147.65,147.88,147.49,147.49,2300.0,147.2528,147.4822,147.0932,147.0932,2300.0
2012-09-13 13:20:00,147.51,147.51,147.3,147.37,7800.0,147.1132,147.1132,146.9037,146.9735,7800.0
2012-09-13 13:25:00,147.36,147.5,147.18,147.29,12600.0,146.9636,147.1032,146.784,146.8938,12600.0
2012-09-13 13:30:00,147.3,147.67,147.3,147.54,18800.0,146.9037,147.2727,146.9037,147.1431,18800.0
2012-09-13 13:35:00,147.57,147.57,147.31,147.31,2200.0,147.173,147.173,146.9137,146.9137,2200.0
2012-09-13 13:40:00,147.34,147.57,147.29,147.29,2500.0,146.9436,147.173,146.8938,146.8938,2500.0
2012-09-13 13:45:00,147.25,147.36,147.1,147.36,1700.0,146.8539,146.9636,146.7043,146.9636,1700.0
2012-09-13 13:50:00,147.29,147.43,147.06,147.43,4400.0,146.8938,147.0334,146.6644,147.0334,4400.0
2012-09-13 13:55:00,147.43,147.49,147.07,147.07,17900.0,147.0334,147.0932,146.6743,146.6743,17900.0
2012-09-13 14:00:00,147.01,147.4,146.99,147.4,4900.0,146.6145,147.0035,146.5946,147.0035,4900.0
2012-09-13 14:05:00,147.44,147.44,147.23,147.3,3300.0,147.0433,147.0433,146.8339,146.9037,3300.0
2012-09-13 14:10:00,147.26,147.4,147.19,147.35,1100.0,146.8638,147.0035,146.794,146.9536,1100.0
2012-09-13 14:15:00,147.33,147.4,147.28,147.34,1700.0,146.9336,147.0035,146.8838,146.9436,1700.0
2012-09-13 14:20:00,147.29,147.58,147.29,147.44,6600.0,146.8938,147.183,146.8938,147.0433,6600.0
2012-09-13 14:25:00,147.5,147.68,147.45,147.45,3200.0,147.1032,147.2827,147.0533,147.0533,3200.0
2012-09-13 14:30:00,147.4,147.44,147.23,147.25,8300.0,147.0035,147.0433,146.8339,146.8539,8300.0
2012-09-13 14:35:00,147.22,147.45,147.1,147.21,3900.0,146.8239,147.0533,146.7043,146.814,3900.0
2012-09-13 14:40:00,147.13,147.26,147.12,147.18,4400.0,146.7342,146.8638,146.7242,146.784,4400.0
2012-09-13 14:45:00,147.22,147.31,147.21,147.23,2500.0,146.8239,146.9137,146.814,146.8339,2500.0
2012-09-13 14:50:00,147.28,147.31,146.87,146.99,2600.0,146.8838,146.9137,146.4749,146.5946,2600.0
2012-09-13 14:55:00,147.01,147.03,146.84,146.96,6700.0,146.6145,146.6345,146.445,146.5646,6700.0
2012-09-13 15:00:00,147.03,147.15,146.85,147.02,6300.0,146.6345,146.7541,146.4549,146.6245,6300.0
2012-09-13 15:05:00,147.07,147.25,147.03,147.14,4500.0,146.6743,146.8539,146.6345,146.7442,4500.0
2012-09-13 15:10:00,147.13,147.26,147.08,147.17,2600.0,146.7342,146.8638,146.6843,146.7741,2600.0
2012-09-13 15:15:00,147.19,147.19,147.0,147.06,3000.0,146.794,146.794,146.6045,146.6644,3000.0
2012-09-13 15:20:00,147.0,147.3,147.0,147.12,7600.0,146.6045,146.9037,146.6045,146.7242,7600.0
2012-09-13 15:25:00,147.15,147.38,147.14,147.3,4100.0,146.7541,146.9835,146.7442,146.9037,4100.0
2012-09-13 15:30:00,147.14,147.31,147.07,147.22,6100.0,146.7442,146.9137,146.6743,146.8239,6100.0
2012-09-13 15:35:00,147.22,147.45,147.19,147.28,5900.0,146.8239,147.0533,146.794,146.8838,5900.0
2012-09-13 15:40:00,147.24,147.41,147.12,147.39,7800.0,146.8439,147.0134,146.7242,146.9935,7800.0
2012-09-13 15:45:00,147.25,147.27,146.97,147.03,8800.0,146.8539,146.8738,146.5746,146.6345,8800.0
2012-09-13 15:50:00,147.02,147.07,146.7,146.7,21200.0,146.6245,146.6743,146.3053,146.3053,21200.0
2012-09-13 15:55:00,146.65,147.07,146.64,146.9,34300.0,146.2555,146.6743,146.2455,146.5048,34300.0
2012-09-14 09:30:00,147.82,148.6,147.72,148.35,9500.0,147.4223,148.2002,147.3226,147.9509,9500.0
2012-09-14 09:35:00,148.44,148.84,148.36,148.73,5800.0,148.0407,148.4396,147.9609,148.3299,5800.0
2012-09-14 09:40:00,148.84,148.84,148.23,148.84,4700.0,148.4396,148.4396,147.8312,148.4396,4700.0
2012-09-14 09:45:00,148.72,148.84,148.46,148.75,5300.0,148.3199,148.4396,148.0606,148.3498,5300.0
2012-09-14 09:50:00,148.82,148.82,148.0,148.23,10400.0,148.4196,148.4196,147.6018,147.8312,10400.0
2012-09-14 09:55:00,148.26,148.89,148.12,148.89,4700.0,147.8611,148.4894,147.7215,148.4894,4700.0
2012-09-14 10:00:00,148.89,150.63,148.87,150.63,20400.0,148.4894,150.2248,148.4695,150.2248,20400.0
2012-09-14 10:05:00,150.63,151.48,150.44,151.36,21300.0,150.2248,151.0725,150.0353,150.9528,21300.0
2012-09-14 10:10:00,151.21,151.22,150.9,150.9,4400.0,150.8032,150.8132,150.494,150.494,4400.0
2012-09-14 10:15:00,151.0,151.01,150.66,150.75,4300.0,150.5938,150.6037,150.2547,150.3444,4300.0
2012-09-14 10:20:00,150.77,150.89,150.46,150.66,17800.0,150.3644,150.4841,150.0552,150.2547,17800.0
2012-09-14 10:25:00,150.72,150.83,150.28,150.39,8100.0,150.3145,150.4242,149.8757,149.9854,8100.0
2012-09-14 10:30:00,150.39,150.39,149.74,149.9,13900.0,149.9854,149.9854,149.3372,149.4967,13900.0
2012-09-14 10:35:00,149.97,150.06,149.8,149.92,9300.0,149.5665,149.6563,149.397,149.5167,9300.0
2012-09-14 10:40:00,149.9,150.03,149.75,149.86,5200.0,149.4967,149.6264,149.3471,149.4568,5200.0
2012-09-14 10:45:00,149.85,150.01,149.71,149.72,14200.0,149.4469,149.6064,149.3072,149.3172,14200.0
2012-09-14 10:50:00,149.85,149.87,149.14,149.65,12400.0,149.4469,149.4668,148.7388,149.2474,12400.0
2012-09-14 10:55:00,149.69,149.87,149.34,149.55,12500.0,149.2873,149.4668,148.9382,149.1477,12500.0
2012-09-14 11:00:00,149.72,149.89,149.68,149.79,1200.0,149.3172,149.4868,149.2773,149.387,1200.0
2012-09-14 11:05:00,149.71,149.85,149.6,149.85,3700.0,149.3072,149.4469,149.1975,149.4469,3700.0
2012-09-14 11:10:00,149.85,149.96,149.81,149.84,2900.0,149.4469,149.5566,149.407,149.4369,2900.0
2012-09-14 11:15:00,149.91,149.91,149.7,149.7,1400.0,149.5067,149.5067,149.2973,149.2973,1400.0
2012-09-14 11:20:00,149.7,150.15,149.7,149.8,14600.0,149.2973,149.7461,149.2973,149.397,14600.0
2012-09-14 11:25:00,149.78,150.16,149.61,150.0,25100.0,149.3771,149.756,149.2075,149.5965,25100.0
2012-09-14 11:30:00,150.03,150.22,150.01,150.16,3900.0,149.6264,149.8159,149.6064,149.756,3900.0
2012-09-14 11:35:00,150.17,150.17,149.84,150.0,2400.0,149.766,149.766,149.4369,149.5965,2400.0
2012-09-14 11:40:00,150.05,150.26,150.05,150.25,2800.0,149.6463,149.8558,149.6463,149.8458,2800.0
2012-09-14 11:45:00,150.22,150.34,150.19,150.32,6900.0,149.8159,149.9355,149.7859,149.9156,6900.0
2012-09-14 11:50:00,150.3,150.47,150.18,150.36,14200.0,149.8957,150.0652,149.776,149.9555,14200.0
2012-09-14 11:55:00,150.36,150.47,150.22,150.22,25200.0,149.9555,150.0652,149.8159,149.8159,25200.0
2012-09-14 12:00:00,150.28,150.3,150.14,150.16,2100.0,149.8757,149.8957,149.7361,149.756,2100.0
2012-09-14 12:05:00,150.22,150.34,150.11,150.19,9900.0,149.8159,149.9355,149.7062,149.7859,9900.0
2012-09-14 12:10:00,150.18,150.4,150.18,150.25,1100.0,149.776,149.9954,149.776,149.8458,1100.0
2012-09-14 12:15:00,150.22,150.38,150.2,150.38,2700.0,149.8159,149.9754,149.7959,149.9754,2700.0
2012-09-14 12:20:00,150.27,150.27,150.02,150.16,1500.0,149.8657,149.8657,149.6164,149.756,1500.0
2012-09-14 12:25:00,150.17,150.25,150.17,150.25,200.0,149.766,149.8458,149.766,149.8458,200.0
2012-09-14 12:30:00,150.2,150.2,149.97,150.15,5000.0,149.7959,149.7959,149.5665,149.7461,5000.0
2012-09-14 12:35:00,150.15,150.17,150.01,150.1,9800.0,149.7461,149.766,149.6064,149.6962,9800.0
2012-09-14 12:40:00,150.1,150.25,150.03,150.21,9500.0,149.6962,149.8458,149.6264,149.8059,9500.0
2012-09-14 12:45:00,150.12,150.2,150.05,150.16,2200.0,149.7161,149.7959,149.6463,149.756,2200.0
2012-09-14 12:50:00,150.13,150.23,150.13,150.22,600.0,149.7261,149.8258,149.7261,149.8159,600.0
2012-09-14 12:55:00,150.21,150.21,150.01,150.07,2100.0,149.8059,149.8059,149.6064,149.6663,2100.0
2012-09-14 13:00:00,149.97,150.26,149.97,150.25,4900.0,149.5665,149.8558,149.5665,149.8458,4900.0
2012-09-14 13:05:00,150.26,150.34,150.23,150.34,2000.0,149.8558,149.9355,149.8258,149.9355,2000.0
2012-09-14 13:10:00,150.32,150.48,150.32,150.48,3100.0,149.9156,150.0752,149.9156,150.0752,3100.0
2012-09-14 13:15:00,150.52,150.68,150.46,150.61,2000.0,150.1151,150.2746,150.0552,150.2048,2000.0
2012-09-14 13:20:00,150.56,150.66,150.46,150.46,2300.0,150.155,150.2547,150.0552,150.0552,2300.0
2012-09-14 13:25:00,150.45,150.47,150.13,150.13,3600.0,150.0452,150.0652,149.7261,149.7261,3600.0
2012-09-14 13:30:00,150.12,150.51,150.12,150.51,1600.0,149.7161,150.1051,149.7161,150.1051,1600.0
2012-09-14 13:35:00,150.46,150.46,150.23,150.27,3900.0,150.0552,150.0552,149.8258,149.8657,3900.0
2012-09-14 13:40:00,150.22,150.28,150.19,150.2,1300.0,149.8159,149.8757,149.7859,149.7959,1300.0
2012-09-14 13:45:00,150.18,150.31,150.09,150.09,2300.0,149.776,149.9056,149.6862,149.6862,2300.0
2012-09-14 13:50:00,150.14,150.18,150.06,150.14,1300.0,149.7361,149.776,149.6563,149.7361,1300.0
2012-09-14 13:55:00,150.13,150.17,150.04,150.14,6100.0,149.7261,149.766,149.6364,149.7361,6100.0
2012-09-14 14:00:00,150.1,150.16,150.0,150.0,4500.0,149.6962,149.756,149.5965,149.5965,4500.0
2012-09-14 14:05:00,149.98,150.08,149.95,150.08,8700.0,149.5765,149.6762,149.5466,149.6762,8700.0
2012-09-14 14:10:00,150.08,150.1,149.64,149.75,3800.0,149.6762,149.6962,149.2374,149.3471,3800.0
2012-09-14 14:15:00,149.71,149.71,149.4,149.6,6200.0,149.3072,149.3072,148.9981,149.1975,6200.0
2012-09-14 14:20:00,149.62,149.88,149.5,149.88,5800.0,149.2175,149.4768,149.0978,149.4768,5800.0
2012-09-14 14:25:00,149.84,149.92,149.57,149.62,2300.0,149.4369,149.5167,149.1676,149.2175,2300.0
2012-09-14 14:30:00,149.59,149.63,149.5,149.5,4100.0,149.1876,149.2275,149.0978,149.0978,4100.0
2012-09-14 14:35:00,149.49,149.64,149.46,149.46,5700.0,149.0878,149.2374,149.0579,149.0579,5700.0
2012-09-14 14:40:00,149.37,149.6,149.37,149.53,2000.0,148.9682,149.1975,148.9682,149.1277,2000.0
2012-09-14 14:45:00,149.56,149.57,149.39,149.43,3900.0,149.1576,149.1676,148.9881,149.028,3900.0
2012-09-14 14:50:00,149.42,149.59,149.41,149.59,2300.0,149.018,149.1876,149.008,149.1876,2300.0
2012-09-14 14:55:00,149.6,149.83,149.6,149.73,2800.0,149.1975,149.4269,149.1975,149.3272,2800.0
2012-09-14 15:00:00,149.67,149.67,149.35,149.35,1700.0,149.2673,149.2673,148.9482,148.9482,1700.0
2012-09-14 15:05:00,149.4,149.55,149.4,149.42,3900.0,148.9981,149.1477,148.9981,149.018,3900.0
2012-09-14 15:10:00,149.48,149.64,149.43,149.62,4500.0,149.0779,149.2374,149.028,149.2175,4500.0
2012-09-14 15:15:00,149.54,149.79,149.52,149.79,3100.0,149.1377,149.387,149.1178,149.387,3100.0
2012-09-14 15:20:00,149.79,149.8,149.6,149.7,8100.0,149.387,149.397,149.1975,149.2973,8100.0
2012-09-14 15:25:00,149.66,149.75,149.62,149.62,6400.0,149.2574,149.3471,149.2175,149.2175,6400.0
2012-09-14 15:30:00,149.73,149.75,149.62,149.75,5900.0,149.3272,149.3471,149.2175,149.3471,5900.0
2012-09-14 15:35:00,149.68,149.82,149.65,149.74,8500.0,149.2773,149.4169,149.2474,149.3372,8500.0
2012-09-14 15:40:00,149.72,149.72,149.53,149.57,6400.0,149.3172,149.3172,149.1277,149.1676,6400.0
2012-09-14 15:45:00,149.57,149.83,149.4,149.83,8100.0,149.1676,149.4269,148.9981,149.4269,8100.0
2012-09-14 15:50:00,149.77,149.92,149.71,149.78,10800.0,149.3671,149.5167,149.3072,149.3771,10800.0
2012-09-14 15:55:00,149.81,149.89,149.63,149.69,22800.0,149.407,149.4868,149.2275,149.2873,22800.0
2012-09-17 09:30:00,149.07,149.94,149.0,149.1,15400.0,148.669,149.5366,148.5992,148.6989,15400.0
2012-09-17 09:35:00,149.45,149.75,149.2,149.48,15300.0,149.0479,149.3471,148.7986,149.0779,15300.0
2012-09-17 09:40:00,149.48,149.81,149.48,149.69,4600.0,149.0779,149.407,149.0779,149.2873,4600.0
2012-09-17 09:45:00,149.75,150.0,149.7,149.85,7700.0,149.3471,149.5965,149.2973,149.4469,7700.0
2012-09-17 09:50:00,149.78,150.22,149.65,150.01,12000.0,149.3771,149.8159,149.2474,149.6064,12000.0
2012-09-17 09:55:00,150.25,150.25,149.99,150.25,12000.0,149.8458,149.8458,149.5865,149.8458,12000.0
2012-09-17 10:00:00,150.2,150.5,150.14,150.5,15600.0,149.7959,150.0951,149.7361,150.0951,15600.0
2012-09-17 10:05:00,150.64,151.74,150.58,151.68,11600.0,150.2347,151.3318,150.1749,151.2719,11600.0
2012-09-17 10:10:00,151.49,151.7,150.9,151.5,51700.0,151.0825,151.2919,150.494,151.0924,51700.0
2012-09-17 10:15:00,151.65,151.67,151.25,151.25,6200.0,151.242,151.262,150.8431,150.8431,6200.0
2012-09-17 10:20:00,151.25,151.36,150.82,151.18,16900.0,150.8431,150.9528,150.4143,150.7733,16900.0
2012-09-17 10:25:00,151.3,151.81,151.21,151.79,35000.0,150.893,151.4016,150.8032,151.3816,35000.0
2012-09-17 10:30:00,151.61,151.83,151.54,151.62,7600.0,151.2021,151.4215,151.1323,151.2121,7600.0
2012-09-17 10:35:00,151.57,151.69,151.5,151.5,6500.0,151.1622,151.2819,151.0924,151.0924,6500.0
2012-09-17 10:40:00,151.46,151.61,151.44,151.44,3800.0,151.0525,151.2021,151.0326,151.0326,3800.0
2012-09-17 10:45:00,151.45,151.5,151.3,151.35,4100.0,151.0426,151.0924,150.893,150.9428,4100.0
2012-09-17 10:50:00,151.25,151.25,150.75,151.13,3500.0,150.8431,150.8431,150.3444,150.7234,3500.0
2012-09-17 10:55:00,151.14,151.23,150.93,150.93,5300.0,150.7334,150.8232,150.524,150.524,5300.0
2012-09-17 11:00:00,151.01,151.11,150.37,150.5,10100.0,150.6037,150.7035,149.9655,150.0951,10100.0
2012-09-17 11:05:00,150.5,150.5,150.04,150.15,3600.0,150.0951,150.0951,149.6364,149.7461,3600.0
2012-09-17 11:10:00,150.21,150.61,150.13,150.61,6100.0,149.8059,150.2048,149.7261,150.2048,6100.0
2012-09-17 11:15:00,150.49,150.58,150.4,150.58,26600.0,150.0851,150.1749,149.9954,150.1749,26600.0
2012-09-17 11:20:00,150.6,150.6,150.32,150.42,5700.0,150.1948,150.1948,149.9156,150.0153,5700.0
2012-09-17 11:25:00,150.28,150.43,150.25,150.35,1300.0,149.8757,150.0253,149.8458,149.9455,1300.0
2012-09-17 11:30:00,150.41,150.47,150.35,150.38,1900.0,150.0054,150.0652,149.9455,149.9754,1900.0
2012-09-17 11:35:00,150.36,150.41,150.25,150.39,26000.0,149.9555,150.0054,149.8458,149.9854,26000.0
2012-09-17 11:40:00,150.41,150.56,150.3,150.55,17800.0,150.0054,150.155,149.8957,150.145,17800.0
2012-09-17 11:45:00,150.63,150.99,150.63,150.88,4300.0,150.2248,150.5838,150.2248,150.4741,4300.0
2012-09-17 11:50:00,150.88,151.12,150.88,150.97,1800.0,150.4741,150.7134,150.4741,150.5639,1800.0
2012-09-17 11:55:00,151.0,151.16,150.97,151.16,2100.0,150.5938,150.7533,150.5639,150.7533,2100.0
2012-09-17 12:00:00,151.09,151.2,151.09,151.2,1400.0,150.6835,150.7932,150.6835,150.7932,1400.0
2012-09-17 12:05:00,151.25,151.42,150.97,151.01,5100.0,150.8431,151.0126,150.5639,150.6037,5100.0
2012-09-17 12:10:00,150.98,151.06,150.93,151.0,26100.0,150.5738,150.6536,150.524,150.5938,26100.0
2012-09-17 12:15:00,151.05,151.05,151.0,151.0,300.0,150.6436,150.6436,150.5938,150.5938,300.0
2012-09-17 12:20:00,151.0,151.0,150.8,150.89,2000.0,150.5938,150.5938,150.3943,150.4841,2000.0
2012-09-17 12:25:00,150.85,150.85,150.51,150.53,1800.0,150.4442,150.4442,150.1051,150.125,1800.0
2012-09-17 12:30:00,150.46,150.53,150.28,150.28,4500.0,150.0552,150.125,149.8757,149.8757,4500.0
2012-09-17 12:35:00,150.28,150.28,149.83,150.1,7600.0,149.8757,149.8757,149.4269,149.6962,7600.0
2012-09-17 12:40:00,150.22,150.28,150.08,150.08,700.0,149.8159,149.8757,149.6762,149.6762,700.0
2012-09-17 12:45:00,149.9,150.15,149.9,150.13,37300.0,149.4967,149.7461,149.4967,149.7261,37300.0
2012-09-17 12:50:00,150.12,150.36,150.0,150.33,9400.0,149.7161,149.9555,149.5965,149.9256,9400.0
2012-09-17 12:55:00,150.32,150.39,150.24,150.35,900.0,149.9156,149.9854,149.8358,149.9455,900.0
2012-09-17 13:00:00,150.3,150.35,150.14,150.14,1500.0,149.8957,149.9455,149.7361,149.7361,1500.0
2012-09-17 13:05:00,150.17,150.19,150.03,150.03,1200.0,149.766,149.7859,149.6264,149.6264,1200.0
2012-09-17 13:10:00,150.12,150.15,150.01,150.12,5800.0,149.7161,149.7461,149.6064,149.7161,5800.0
2012-09-17 13:15:00,150.12,150.18,150.1,150.18,4900.0,149.7161,149.776,149.6962,149.776,4900.0
2012-09-17 13:20:00,150.25,150.44,150.25,150.41,1400.0,149.8458,150.0353,149.8458,150.0054,1400.0
2012-09-17 13:25:00,150.4,150.55,150.18,150.34,8200.0,149.9954,150.145,149.776,149.9355,8200.0
2012-09-17 13:30:00,150.44,150.44,150.29,150.36,1500.0,150.0353,150.0353,149.8857,149.9555,1500.0
2012-09-17 13:35:00,150.3,150.44,150.3,150.44,800.0,149.8957,150.0353,149.8957,150.0353,800.0
2012-09-17 13:40:00,150.46,150.51,150.4,150.48,800.0,150.0552,150.1051,149.9954,150.0752,800.0
2012-09-17 13:45:00,150.51,150.51,150.34,150.36,5200.0,150.1051,150.1051,149.9355,149.9555,5200.0
2012-09-17 13:50:00,150.26,150.31,150.23,150.31,2200.0,149.8558,149.9056,149.8258,149.9056,2200.0
2012-09-17 13:55:00,150.31,150.44,150.31,150.35,2100.0,149.9056,150.0353,149.9056,149.9455,2100.0
2012-09-17 14:00:00,150.31,150.5,150.31,150.5,2100.0,149.9056,150.0951,149.9056,150.0951,2100.0
2012-09-17 14:05:00,150.51,150.54,150.26,150.49,4300.0,150.1051,150.135,149.8558,150.0851,4300.0
2012-09-17 14:10:00,150.49,150.49,150.38,150.47,1700.0,150.0851,150.0851,149.9754,150.0652,1700.0
2012-09-17 14:15:00,150.39,150.52,150.39,150.5,2800.0,149.9854,150.1151,149.9854,150.0951,2800.0
2012-09-17 14:20:00,150.44,150.52,150.32,150.41,3100.0,150.0353,150.1151,149.9156,150.0054,3100.0
2012-09-17 14:25:00,150.51,150.52,150.35,150.38,2800.0,150.1051,150.1151,149.9455,149.9754,2800.0
2012-09-17 14:30:00,150.39,150.41,150.2,150.24,2800.0,149.9854,150.0054,149.7959,149.8358,2800.0
2012-09-17 14:35:00,150.36,150.58,150.36,150.48,1900.0,149.9555,150.1749,149.9555,150.0752,1900.0
2012-09-17 14:40:00,150.46,150.46,150.19,150.29,6400.0,150.0552,150.0552,149.7859,149.8857,6400.0
2012-09-17 14:45:00,150.3,150.3,150.18,150.22,4000.0,149.8957,149.8957,149.776,149.8159,4000.0
2012-09-17 14:50:00,150.26,150.3,149.95,149.95,3500.0,149.8558,149.8957,149.5466,149.5466,3500.0
2012-09-17 14:55:00,150.02,150.02,149.77,149.82,7700.0,149.6164,149.6164,149.3671,149.4169,7700.0
2012-09-17 15:00:00,149.81,149.97,149.79,149.9,3800.0,149.407,149.5665,149.387,149.4967,3800.0
2012-09-17 15:05:00,149.87,150.1,149.83,150.06,5600.0,149.4668,149.6962,149.4269,149.6563,5600.0
2012-09-17 15:10:00,150.04,150.04,149.71,149.75,5500.0,149.6364,149.6364,149.3072,149.3471,5500.0
2012-09-17 15:15:00,149.75,149.8,149.61,149.8,4300.0,149.3471,149.397,149.2075,149.397,4300.0
2012-09-17 15:20:00,149.8,149.92,149.72,149.79,2000.0,149.397,149.5167,149.3172,149.387,2000.0
2012-09-17 15:25:00,149.72,149.75,149.5,149.63,8100.0,149.3172,149.3471,149.0978,149.2275,8100.0
2012-09-17 15:30:00,149.56,149.61,149.37,149.43,6100.0,149.1576,149.2075,148.9682,149.028,6100.0
2012-09-17 15:35:00,149.44,149.77,149.32,149.73,5100.0,149.038,149.3671,148.9183,149.3272,5100.0
2012-09-17 15:40:00,149.77,149.95,149.73,149.8,9800.0,149.3671,149.5466,149.3272,149.397,9800.0
2012-09-17 15:45:00,149.83,149.97,149.8,149.97,14900.0,149.4269,149.5665,149.397,149.5665,14900.0
2012-09-17 15:50:00,149.91,149.91,149.41,149.46,21900.0,149.5067,149.5067,149.008,149.0579,21900.0
2012-09-17 15:55:00,149.49,149.87,149.45,149.72,25200.0,149.0878,149.4668,149.0479,149.3172,25200.0
2012-09-18 09:30:00,149.1,149.75,149.0,149.1,5400.0,148.6989,149.3471,148.5992,148.6989,5400.0
2012-09-18 09:35:00,149.11,149.66,148.96,149.66,2000.0,148.7089,149.2574,148.5593,149.2574,2000.0
2012-09-18 09:40:00,149.57,150.68,149.56,150.4,5300.0,149.1676,150.2746,149.1576,149.9954,5300.0
2012-09-18 09:45:00,150.23,150.31,149.76,150.19,5300.0,149.8258,149.9056,149.3571,149.7859,5300.0
2012-09-18 09:50:00,149.96,150.13,149.26,149.26,4300.0,149.5566,149.7261,148.8585,148.8585,4300.0
2012-09-18 09:55:00,149.28,149.32,148.87,148.88,3100.0,148.8784,148.9183,148.4695,148.4795,3100.0
2012-09-18 10:00:00,148.99,149.26,148.74,148.99,5400.0,148.5892,148.8585,148.3398,148.5892,5400.0
2012-09-18 10:05:00,148.89,148.89,148.14,148.22,12000.0,148.4894,148.4894,147.7415,147.8212,12000.0
2012-09-18 10:10:00,148.22,148.86,148.11,148.64,9000.0,147.8212,148.4595,147.7115,148.2401,9000.0
2012-09-18 10:15:00,148.53,148.54,148.2,148.2,3500.0,148.1304,148.1404,147.8013,147.8013,3500.0
2012-09-18 10:20:00,148.28,148.32,148.08,148.17,5900.0,147.8811,147.921,147.6816,147.7714,5900.0
2012-09-18 10:25:00,148.16,148.93,148.1,148.93,5100.0,147.7614,148.5293,147.7016,148.5293,5100.0
2012-09-18 10:30:00,148.82,148.94,148.48,148.85,2500.0,148.4196,148.5393,148.0805,148.4496,2500.0
2012-09-18 10:35:00,149.01,149.65,149.01,149.53,7600.0,148.6091,149.2474,148.6091,149.1277,7600.0
2012-09-18 10:40:00,149.43,149.43,149.22,149.22,3800.0,149.028,149.028,148.8186,148.8186,3800.0
2012-09-18 10:45:00,149.32,149.32,148.9,148.92,4500.0,148.9183,148.9183,148.4994,148.5194,4500.0
2012-09-18 10:50:00,148.97,149.0,148.56,148.62,3500.0,148.5692,148.5992,148.1603,148.2202,3500.0
2012-09-18 10:55:00,148.73,148.87,148.63,148.75,1900.0,148.3299,148.4695,148.2301,148.3498,1900.0
2012-09-18 11:00:00,148.81,148.88,148.68,148.73,2600.0,148.4097,148.4795,148.28,148.3299,2600.0
2012-09-18 11:05:00,148.67,148.73,148.47,148.7,2800.0,148.27,148.3299,148.0706,148.3,2800.0
2012-09-18 11:10:00,148.66,148.66,148.35,148.35,1800.0,148.2601,148.2601,147.9509,147.9509,1800.0
2012-09-18 11:15:00,148.33,148.36,148.04,148.15,7400.0,147.931,147.9609,147.6417,147.7514,7400.0
2012-09-18 11:20:00,148.14,148.26,148.05,148.19,12400.0,147.7415,147.8611,147.6517,147.7913,12400.0
2012-09-18 11:25:00,148.22,148.36,148.22,148.27,5400.0,147.8212,147.9609,147.8212,147.8711,5400.0
2012-09-18 11:30:00,148.31,148.36,148.18,148.25,3000.0,147.911,147.9609,147.7814,147.8512,3000.0
2012-09-18 11:35:00,148.31,148.49,148.29,148.49,1400.0,147.911,148.0905,147.8911,148.0905,1400.0
2012-09-18 11:40:00,148.48,148.48,148.24,148.34,3600.0,148.0805,148.0805,147.8412,147.9409,3600.0
2012-09-18 11:45:00,148.5,148.5,148.34,148.43,4000.0,148.1005,148.1005,147.9409,148.0307,4000.0
2012-09-18 11:50:00,148.48,148.5,148.34,148.35,14500.0,148.0805,148.1005,147.9409,147.9509,14500.0
2012-09-18 11:55:00,148.39,148.39,148.33,148.37,1700.0,147.9908,147.9908,147.931,147.9708,1700.0
2012-09-18 12:00:00,148.47,148.47,148.24,148.24,4200.0,148.0706,148.0706,147.8412,147.8412,4200.0
2012-09-18 12:05:00,148.19,148.25,148.15,148.15,1400.0,147.7913,147.8512,147.7514,147.7514,1400.0
2012-09-18 12:10:00,148.22,148.22,147.82,147.95,14200.0,147.8212,147.8212,147.4223,147.552,14200.0
2012-09-18 12:15:00,147.95,148.12,147.76,148.0,6800.0,147.552,147.7215,147.3625,147.6018,6800.0
2012-09-18 12:20:00,148.03,148.03,147.8,147.82,3700.0,147.6318,147.6318,147.4024,147.4223,3700.0
2012-09-18 12:25:00,147.79,147.97,147.59,147.9,4000.0,147.3924,147.5719,147.1929,147.5021,4000.0
2012-09-18 12:30:00,147.83,148.06,147.83,148.01,2300.0,147.4323,147.6617,147.4323,147.6118,2300.0
2012-09-18 12:35:00,147.95,148.1,147.91,148.08,3800.0,147.552,147.7016,147.5121,147.6816,3800.0
2012-09-18 12:40:00,148.09,148.1,148.0,148.0,2100.0,147.6916,147.7016,147.6018,147.6018,2100.0
2012-09-18 12:45:00,148.0,148.11,147.9,147.9,1700.0,147.6018,147.7115,147.5021,147.5021,1700.0
2012-09-18 12:50:00,148.03,148.13,147.93,148.07,1700.0,147.6318,147.7315,147.532,147.6717,1700.0
2012-09-18 12:55:00,148.05,148.09,148.05,148.09,800.0,147.6517,147.6916,147.6517,147.6916,800.0
2012-09-18 13:00:00,147.99,148.07,147.97,147.97,4100.0,147.5919,147.6717,147.5719,147.5719,4100.0
2012-09-18 13:05:00,147.87,148.06,147.8,148.0,2600.0,147.4722,147.6617,147.4024,147.6018,2600.0
2012-09-18 13:10:00,147.92,148.0,147.89,147.99,2800.0,147.5221,147.6018,147.4921,147.5919,2800.0
2012-09-18 13:15:00,148.0,148.15,147.98,148.01,7600.0,147.6018,147.7514,147.5819,147.6118,7600.0
2012-09-18 13:20:00,148.0,148.13,148.0,148.01,4700.0,147.6018,147.7315,147.6018,147.6118,4700.0
2012-09-18 13:25:00,148.03,148.08,147.98,148.02,3200.0,147.6318,147.6816,147.5819,147.6218,3200.0
2012-09-18 13:30:00,148.07,148.07,147.97,148.04,2100.0,147.6717,147.6717,147.5719,147.6417,2100.0
2012-09-18 13:35:00,148.06,148.08,147.94,147.94,1700.0,147.6617,147.6816,147.542,147.542,1700.0
2012-09-18 13:40:00,147.96,147.96,147.95,147.95,1100.0,147.5619,147.5619,147.552,147.552,1100.0
2012-09-18 13:45:00,147.95,148.05,147.95,148.02,2600.0,147.552,147.6517,147.552,147.6218,2600.0
2012-09-18 13:50:00,147.97,147.98,147.7,147.7,2700.0,147.5719,147.5819,147.3026,147.3026,2700.0
2012-09-18 13:55:00,147.72,147.8,147.64,147.69,2300.0,147.3226,147.4024,147.2428,147.2927,2300.0
2012-09-18 14:00:00,147.69,147.79,147.64,147.71,1200.0,147.2927,147.3924,147.2428,147.3126,1200.0
2012-09-18 14:05:00,147.72,147.84,147.72,147.74,2500.0,147.3226,147.4423,147.3226,147.3425,2500.0
2012-09-18 14:10:00,147.76,147.76,147.59,147.7,3300.0,147.3625,147.3625,147.1929,147.3026,3300.0
2012-09-18 14:15:00,147.72,147.77,147.68,147.7,3100.0,147.3226,147.3725,147.2827,147.3026,3100.0
2012-09-18 14:20:00,147.72,147.73,147.56,147.68,4100.0,147.3226,147.3326,147.163,147.2827,4100.0
2012-09-18 14:25:00,147.7,147.94,147.58,147.62,7300.0,147.3026,147.542,147.183,147.2229,7300.0
2012-09-18 14:30:00,147.62,147.65,147.55,147.55,6800.0,147.2229,147.2528,147.1531,147.1531,6800.0
2012-09-18 14:35:00,147.55,147.67,147.52,147.58,6600.0,147.1531,147.2727,147.1231,147.183,6600.0
2012-09-18 14:40:00,147.61,147.66,147.32,147.32,10600.0,147.2129,147.2628,146.9237,146.9237,10600.0
2012-09-18 14:45:00,147.26,147.47,147.26,147.43,6700.0,146.8638,147.0733,146.8638,147.0334,6700.0
2012-09-18 14:50:00,147.48,147.6,147.44,147.48,4400.0,147.0832,147.2029,147.0433,147.0832,4400.0
2012-09-18 14:55:00,147.44,147.46,147.31,147.38,2200.0,147.0433,147.0633,146.9137,146.9835,2200.0
2012-09-18 15:00:00,147.29,147.48,147.29,147.39,5300.0,146.8938,147.0832,146.8938,146.9935,5300.0
2012-09-18 15:05:00,147.35,147.63,147.35,147.63,7400.0,146.9536,147.2328,146.9536,147.2328,7400.0
2012-09-18 15:10:00,147.63,147.64,147.51,147.51,2200.0,147.2328,147.2428,147.1132,147.1132,2200.0
2012-09-18 15:15:00,147.45,147.52,147.24,147.3,4600.0,147.0533,147.1231,146.8439,146.9037,4600.0
2012-09-18 15:20:00,147.31,147.4,147.11,147.2,5200.0,146.9137,147.0035,146.7142,146.804,5200.0
2012-09-18 15:25:00,147.2,147.27,147.14,147.24,2900.0,146.804,146.8738,146.7442,146.8439,2900.0
2012-09-18 15:30:00,147.27,147.46,147.21,147.42,5100.0,146.8738,147.0633,146.814,147.0234,5100.0
2012-09-18 15:35:00,147.39,147.39,147.0,147.17,13300.0,146.9935,146.9935,146.6045,146.7741,13300.0
2012-09-18 15:40:00,147.25,147.3,147.06,147.2,9200.0,146.8539,146.9037,146.6644,146.804,9200.0
2012-09-18 15:45:00,147.19,147.3,147.08,147.18,7900.0,146.794,146.9037,146.6843,146.784,7900.0
2012-09-18 15:50:00,147.13,147.24,146.87,147.06,24800.0,146.7342,146.8439,146.4749,146.6644,24800.0
2012-09-18 15:55:00,147.01,147.27,146.99,147.09,39900.0,146.6145,146.8738,146.5946,146.6943,39900.0
2012-09-19 09:30:00,146.93,147.25,146.81,147.2,11600.0,146.5347,146.8539,146.415,146.804,11600.0
2012-09-19 09:35:00,147.24,147.57,147.14,147.51,10100.0,146.8439,147.173,146.7442,147.1132,10100.0
2012-09-19 09:40:00,147.63,148.25,147.63,147.84,10700.0,147.2328,147.8512,147.2328,147.4423,10700.0
2012-09-19 09:45:00,147.74,147.75,146.72,146.81,8600.0,147.3425,147.3525,146.3253,146.415,8600.0
2012-09-19 09:50:00,146.78,147.15,146.63,147.15,5700.0,146.3851,146.7541,146.2355,146.7541,5700.0
2012-09-19 09:55:00,147.07,147.1,146.4,146.4,6300.0,146.6743,146.7043,146.0061,146.0061,6300.0
2012-09-19 10:00:00,146.19,147.19,146.19,146.68,6500.0,145.7967,146.794,145.7967,146.2854,6500.0
2012-09-19 10:05:00,146.83,146.83,146.52,146.65,1300.0,146.435,146.435,146.1258,146.2555,1300.0
2012-09-19 10:10:00,146.8,146.87,146.64,146.77,2600.0,146.4051,146.4749,146.2455,146.3751,2600.0
2012-09-19 10:15:00,146.86,146.89,146.72,146.77,1800.0,146.4649,146.4948,146.3253,146.3751,1800.0
2012-09-19 10:20:00,146.8,146.86,146.67,146.67,3000.0,146.4051,146.4649,146.2754,146.2754,3000.0
2012-09-19 10:25:00,146.8,146.86,146.43,146.61,4000.0,146.4051,146.4649,146.0361,146.2156,4000.0
2012-09-19 10:30:00,146.55,146.62,146.1,146.36,6800.0,146.1557,146.2256,145.707,145.9663,6800.0
2012-09-19 10:35:00,146.38,146.82,146.38,146.72,2900.0,145.9862,146.425,145.9862,146.3253,2900.0
2012-09-19 10:40:00,146.7,146.72,146.21,146.3,2600.0,146.3053,146.3253,145.8167,145.9064,2600.0
2012-09-19 10:45:00,146.22,146.22,145.63,145.84,7100.0,145.8266,145.8266,145.2382,145.4477,7100.0
2012-09-19 10:50:00,145.91,146.01,145.43,145.66,5300.0,145.5175,145.6172,145.0388,145.2681,5300.0
2012-09-19 10:55:00,145.68,146.02,145.61,146.0,3300.0,145.2881,145.6272,145.2183,145.6072,3300.0
2012-09-19 11:00:00,145.89,146.13,145.86,146.05,1700.0,145.4975,145.7369,145.4676,145.6571,1700.0
2012-09-19 11:05:00,146.17,146.64,146.08,146.56,3900.0,145.7768,146.2455,145.687,146.1657,3900.0
2012-09-19 11:10:00,146.55,146.59,146.37,146.52,4700.0,146.1557,146.1956,145.9762,146.1258,4700.0
2012-09-19 11:15:00,146.44,146.6,146.3,146.4,6600.0,146.046,146.2056,145.9064,146.0061,6600.0
2012-09-19 11:20:00,146.37,146.48,146.3,146.31,2800.0,145.9762,146.0859,145.9064,145.9164,2800.0
2012-09-19 11:25:00,146.4,146.42,146.26,146.32,4100.0,146.0061,146.0261,145.8665,145.9264,4100.0
2012-09-19 11:30:00,146.42,146.42,146.1,146.33,7200.0,146.0261,146.0261,145.707,145.9363,7200.0
2012-09-19 11:35:00,146.27,146.27,146.0,146.05,4900.0,145.8765,145.8765,145.6072,145.6571,4900.0
2012-09-19 11:40:00,145.93,146.05,145.75,145.77,6000.0,145.5374,145.6571,145.3579,145.3778,6000.0
2012-09-19 11:45:00,145.77,146.03,145.7,146.03,7400.0,145.3778,145.6371,145.308,145.6371,7400.0
2012-09-19 11:50:00,146.05,146.22,145.99,146.12,12700.0,145.6571,145.8266,145.5972,145.7269,12700.0
2012-09-19 11:55:00,146.11,146.39,146.07,146.29,11600.0,145.7169,145.9962,145.677,145.8964,11600.0
2012-09-19 12:00:00,146.23,146.4,146.18,146.18,5900.0,145.8366,146.0061,145.7867,145.7867,5900.0
2012-09-19 12:05:00,146.17,146.46,146.15,146.38,7300.0,145.7768,146.066,145.7568,145.9862,7300.0
2012-09-19 12:10:00,146.39,146.5,146.22,146.32,5200.0,145.9962,146.1059,145.8266,145.9264,5200.0
2012-09-19 12:15:00,146.25,146.25,146.2,146.23,1300.0,145.8565,145.8565,145.8067,145.8366,1300.0
2012-09-19 12:20:00,146.3,146.35,146.09,146.24,15500.0,145.9064,145.9563,145.697,145.8466,15500.0
2012-09-19 12:25:00,146.22,146.46,146.18,146.26,4600.0,145.8266,146.066,145.7867,145.8665,4600.0
2012-09-19 12:30:00,146.28,146.39,146.28,146.39,3700.0,145.8865,145.9962,145.8865,145.9962,3700.0
2012-09-19 12:35:00,146.33,146.33,146.17,146.27,800.0,145.9363,145.9363,145.7768,145.8765,800.0
2012-09-19 12:40:00,146.2,146.2,146.12,146.14,2600.0,145.8067,145.8067,145.7269,145.7468,2600.0
2012-09-19 12:45:00,146.2,146.34,146.08,146.18,9500.0,145.8067,145.9463,145.687,145.7867,9500.0
2012-09-19 12:50:00,146.18,146.44,146.12,146.43,18500.0,145.7867,146.046,145.7269,146.0361,18500.0
2012-09-19 12:55:00,146.41,146.41,146.35,146.35,10600.0,146.0161,146.0161,145.9563,145.9563,10600.0
2012-09-19 13:00:00,146.38,146.4,146.28,146.34,5700.0,145.9862,146.0061,145.8865,145.9463,5700.0
2012-09-19 13:05:00,146.37,146.37,146.01,146.01,5000.0,145.9762,145.9762,145.6172,145.6172,5000.0
2012-09-19 13:10:00,146.03,146.12,145.96,146.01,3000.0,145.6371,145.7269,145.5673,145.6172,3000.0
2012-09-19 13:15:00,146.08,146.22,146.0,146.14,10200.0,145.687,145.8266,145.6072,145.7468,10200.0
2012-09-19 13:20:00,146.15,146.31,146.15,146.27,26400.0,145.7568,145.9164,145.7568,145.8765,26400.0
2012-09-19 13:25:00,146.28,146.37,146.17,146.17,3300.0,145.8865,145.9762,145.7768,145.7768,3300.0
2012-09-19 13:30:00,146.28,146.43,146.28,146.37,4200.0,145.8865,146.0361,145.8865,145.9762,4200.0
2012-09-19 13:35:00,146.36,146.47,146.11,146.12,4500.0,145.9663,146.076,145.7169,145.7269,4500.0
2012-09-19 13:40:00,146.14,146.35,146.13,146.25,4600.0,145.7468,145.9563,145.7369,145.8565,4600.0
2012-09-19 13:45:00,146.3,146.43,146.23,146.4,13700.0,145.9064,146.0361,145.8366,146.0061,13700.0
2012-09-19 13:50:00,146.38,146.39,146.3,146.31,4400.0,145.9862,145.9962,145.9064,145.9164,4400.0
2012-09-19 13:55:00,146.34,146.34,146.25,146.31,3300.0,145.9463,145.9463,145.8565,145.9164,3300.0
2012-09-19 14:00:00,146.32,146.35,146.27,146.28,2400.0,145.9264,145.9563,145.8765,145.8865,2400.0
2012-09-19 14:05:00,146.3,146.31,146.19,146.26,5000.0,145.9064,145.9164,145.7967,145.8665,5000.0
2012-09-19 14:10:00,146.29,146.3,146.11,146.11,3100.0,145.8964,145.9064,145.7169,145.7169,3100.0
2012-09-19 14:15:00,146.2,146.25,146.17,146.18,2600.0,145.8067,145.8565,145.7768,145.7867,2600.0
2012-09-19 14:20:00,146.17,146.19,146.0,146.06,4600.0,145.7768,145.7967,145.6072,145.6671,4600.0
2012-09-19 14:25:00,146.09,146.12,146.09,146.12,800.0,145.697,145.7269,145.697,145.7269,800.0
2012-09-19 14:30:00,146.16,146.21,146.1,146.11,7300.0,145.7668,145.8167,145.707,145.7169,7300.0
2012-09-19 14:35:00,146.14,146.15,146.04,146.05,5600.0,145.7468,145.7568,145.6471,145.6571,5600.0
2012-09-19 14:40:00,146.15,146.2,146.06,146.14,5000.0,145.7568,145.8067,145.6671,145.7468,5000.0
2012-09-19 14:45:00,146.2,146.25,146.14,146.21,5100.0,145.8067,145.8565,145.7468,145.8167,5100.0
2012-09-19 14:50:00,146.22,146.25,146.15,146.18,3300.0,145.8266,145.8565,145.7568,145.7867,3300.0
2012-09-19 14:55:00,146.22,146.27,146.14,146.17,9200.0,145.8266,145.8765,145.7468,145.7768,9200.0
2012-09-19 15:00:00,146.18,146.26,146.14,146.19,12200.0,145.7867,145.8665,145.7468,145.7967,12200.0
2012-09-19 15:05:00,146.18,146.27,145.98,146.02,14900.0,145.7867,145.8765,145.5873,145.6272,14900.0
2012-09-19 15:10:00,146.02,146.32,146.02,146.32,8000.0,145.6272,145.9264,145.6272,145.9264,8000.0
2012-09-19 15:15:00,146.29,146.33,146.18,146.3,5900.0,145.8964,145.9363,145.7867,145.9064,5900.0
2012-09-19 15:20:00,146.3,146.32,146.18,146.29,6400.0,145.9064,145.9264,145.7867,145.8964,6400.0
2012-09-19 15:25:00,146.29,146.46,146.19,146.21,8400.0,145.8964,146.066,145.7967,145.8167,8400.0
2012-09-19 15:30:00,146.18,146.63,146.18,146.57,8600.0,145.7867,146.2355,145.7867,146.1757,8600.0
2012-09-19 15:35:00,146.53,146.82,146.42,146.68,11500.0,146.1358,146.425,146.0261,146.2854,11500.0
2012-09-19 15:40:00,146.61,146.7,146.45,146.52,15500.0,146.2156,146.3053,146.056,146.1258,15500.0
2012-09-19 15:45:00,146.52,146.52,146.14,146.32,16100.0,146.1258,146.1258,145.7468,145.9264,16100.0
2012-09-19 15:50:00,146.3,146.43,146.28,146.35,7300.0,145.9064,146.0361,145.8865,145.9563,7300.0
2012-09-19 15:55:00,146.37,146.41,145.84,145.92,56800.0,145.9762,146.0161,145.4477,145.5274,56800.0
2012-09-20 09:30:00,145.94,146.62,145.75,146.23,9400.0,145.5474,146.2256,145.3579,145.8366,9400.0
2012-09-20 09:35:00,146.65,146.89,146.25,146.81,4300.0,146.2555,146.4948,145.8565,146.415,4300.0
2012-09-20 09:40:00,146.71,146.78,146.39,146.57,2900.0,146.3153,146.3851,145.9962,146.1757,2900.0
2012-09-20 09:45:00,146.5,146.55,146.26,146.38,2700.0,146.1059,146.1557,145.8665,145.9862,2700.0
2012-09-20 09:50:00,146.33,146.36,145.91,145.91,9000.0,145.9363,145.9663,145.5175,145.5175,9000.0
2012-09-20 09:55:00,145.81,146.65,145.74,146.25,10500.0,145.4177,146.2555,145.3479,145.8565,10500.0
2012-09-20 10:00:00,146.21,146.47,146.1,146.44,5200.0,145.8167,146.076,145.707,146.046,5200.0
2012-09-20 10:05:00,146.47,146.47,146.17,146.34,2200.0,146.076,146.076,145.7768,145.9463,2200.0
2012-09-20 10:10:00,146.35,146.46,146.26,146.38,7400.0,145.9563,146.066,145.8665,145.9862,7400.0
2012-09-20 10:15:00,146.24,146.25,145.88,146.02,6100.0,145.8466,145.8565,145.4875,145.6272,6100.0
2012-09-20 10:20:00,146.0,146.1,145.92,146.07,5000.0,145.6072,145.707,145.5274,145.677,5000.0
2012-09-20 10:25:00,146.12,146.32,146.09,146.22,9100.0,145.7269,145.9264,145.697,145.8266,9100.0
2012-09-20 10:30:00,146.26,146.64,146.16,146.55,10500.0,145.8665,146.2455,145.7668,146.1557,10500.0
2012-09-20 10:35:00,146.62,147.73,146.48,147.54,22000.0,146.2256,147.3326,146.0859,147.1431,22000.0
2012-09-20 10:40:00,147.71,147.71,147.1,147.14,10800.0,147.3126,147.3126,146.7043,146.7442,10800.0
2012-09-20 10:45:00,147.24,147.36,146.77,146.89,4900.0,146.8439,146.9636,146.3751,146.4948,4900.0
2012-09-20 10:50:00,146.71,146.82,146.44,146.45,3300.0,146.3153,146.425,146.046,146.056,3300.0
2012-09-20 10:55:00,146.45,147.1,146.45,146.93,15000.0,146.056,146.7043,146.056,146.5347,15000.0
2012-09-20 11:00:00,146.84,146.89,146.41,146.48,5000.0,146.445,146.4948,146.0161,146.0859,5000.0
2012-09-20 11:05:00,146.49,146.99,146.48,146.88,7300.0,146.0959,146.5946,146.0859,146.4849,7300.0
2012-09-20 11:10:00,146.85,146.89,146.52,146.6,9600.0,146.4549,146.4948,146.1258,146.2056,9600.0
2012-09-20 11:15:00,146.59,146.59,145.88,145.9,7700.0,146.1956,146.1956,145.4875,145.5075,7700.0
2012-09-20 11:20:00,145.92,146.05,145.9,146.02,4200.0,145.5274,145.6571,145.5075,145.6272,4200.0
2012-09-20 11:25:00,145.95,146.49,145.92,145.92,18700.0,145.5574,146.0959,145.5274,145.5274,18700.0
2012-09-20 11:30:00,146.03,146.11,145.93,146.02,3100.0,145.6371,145.7169,145.5374,145.6272,3100.0
2012-09-20 11:35:00,146.05,146.2,146.05,146.07,1300.0,145.6571,145.8067,145.6571,145.677,1300.0
2012-09-20 11:40:00,146.15,146.22,146.14,146.22,300.0,145.7568,145.8266,145.7468,145.8266,300.0
2012-09-20 11:45:00,146.25,146.27,146.16,146.27,1200.0,145.8565,145.8765,145.7668,145.8765,1200.0
2012-09-20 11:50:00,146.19,146.19,146.08,146.09,1000.0,145.7967,145.7967,145.687,145.697,1000.0
2012-09-20 11:55:00,146.11,146.11,146.1,146.1,600.0,145.7169,145.7169,145.707,145.707,600.0
2012-09-20 12:00:00,146.28,146.32,146.26,146.26,500.0,145.8865,145.9264,145.8665,145.8665,500.0
2012-09-20 12:05:00,146.34,146.36,146.31,146.31,600.0,145.9463,145.9663,145.9164,145.9164,600.0
2012-09-20 12:10:00,146.1,146.19,145.85,146.03,5500.0,145.707,145.7967,145.4576,145.6371,5500.0
2012-09-20 12:15:00,146.08,146.09,145.87,145.91,5100.0,145.687,145.697,145.4776,145.5175,5100.0
2012-09-20 12:20:00,145.83,145.83,145.66,145.66,1100.0,145.4377,145.4377,145.2681,145.2681,1100.0
2012-09-20 12:25:00,145.58,145.68,145.35,145.51,2900.0,145.1884,145.2881,144.959,145.1185,2900.0
2012-09-20 12:30:00,145.57,145.69,145.54,145.54,800.0,145.1784,145.2981,145.1485,145.1485,800.0
2012-09-20 12:35:00,145.75,145.76,145.63,145.71,2300.0,145.3579,145.3679,145.2382,145.318,2300.0
2012-09-20 12:40:00,145.7,146.02,145.7,145.88,1700.0,145.308,145.6272,145.308,145.4875,1700.0
2012-09-20 12:45:00,145.98,145.98,145.73,145.73,400.0,145.5873,145.5873,145.3379,145.3379,400.0
2012-09-20 12:50:00,145.73,145.94,145.73,145.91,11000.0,145.3379,145.5474,145.3379,145.5175,11000.0
2012-09-20 12:55:00,145.87,146.01,145.87,146.01,600.0,145.4776,145.6172,145.4776,145.6172,600.0
2012-09-20 13:00:00,145.98,146.06,145.95,146.06,1700.0,145.5873,145.6671,145.5574,145.6671,1700.0
2012-09-20 13:05:00,146.05,146.17,145.96,146.17,3900.0,145.6571,145.7768,145.5673,145.7768,3900.0
2012-09-20 13:10:00,146.28,146.61,146.15,146.53,5900.0,145.8865,146.2156,145.7568,146.1358,5900.0
2012-09-20 13:15:00,146.55,146.61,146.37,146.37,2800.0,146.1557,146.2156,145.9762,145.9762,2800.0
2012-09-20 13:20:00,146.37,146.5,146.28,146.45,9600.0,145.9762,146.1059,145.8865,146.056,9600.0
2012-09-20 13:25:00,146.41,146.57,146.37,146.43,13000.0,146.0161,146.1757,145.9762,146.0361,13000.0
2012-09-20 13:30:00,146.43,146.44,146.19,146.25,5600.0,146.0361,146.046,145.7967,145.8565,5600.0
2012-09-20 13:35:00,146.21,146.41,146.14,146.24,3600.0,145.8167,146.0161,145.7468,145.8466,3600.0
2012-09-20 13:40:00,146.31,146.41,146.25,146.25,2100.0,145.9164,146.0161,145.8565,145.8565,2100.0
2012-09-20 13:45:00,146.27,146.35,146.22,146.33,2900.0,145.8765,145.9563,145.8266,145.9363,2900.0
2012-09-20 13:50:00,146.34,146.57,146.33,146.35,13500.0,145.9463,146.1757,145.9363,145.9563,13500.0
2012-09-20 13:55:00,146.37,146.37,146.3,146.31,3400.0,145.9762,145.9762,145.9064,145.9164,3400.0
2012-09-20 14:00:00,146.33,146.33,146.2,146.21,12500.0,145.9363,145.9363,145.8067,145.8167,12500.0
2012-09-20 14:05:00,146.21,146.38,146.21,146.32,7900.0,145.8167,145.9862,145.8167,145.9264,7900.0
2012-09-20 14:10:00,146.31,146.41,146.25,146.25,1700.0,145.9164,146.0161,145.8565,145.8565,1700.0
2012-09-20 14:15:00,146.22,146.27,146.11,146.11,1900.0,145.8266,145.8765,145.7169,145.7169,1900.0
2012-09-20 14:20:00,146.12,146.26,146.01,146.26,1900.0,145.7269,145.8665,145.6172,145.8665,1900.0
2012-09-20 14:25:00,146.29,146.34,146.24,146.24,2100.0,145.8964,145.9463,145.8466,145.8466,2100.0
2012-09-20 14:30:00,146.25,146.51,146.19,146.46,17000.0,145.8565,146.1158,145.7967,146.066,17000.0
2012-09-20 14:35:00,146.48,146.5,146.23,146.24,4200.0,146.0859,146.1059,145.8366,145.8466,4200.0
2012-09-20 14:40:00,146.33,146.33,146.18,146.26,900.0,145.9363,145.9363,145.7867,145.8665,900.0
2012-09-20 14:45:00,146.26,146.3,146.18,146.26,2200.0,145.8665,145.9064,145.7867,145.8665,2200.0
2012-09-20 14:50:00,146.18,146.31,146.18,146.27,2700.0,145.7867,145.9164,145.7867,145.8765,2700.0
2012-09-20 14:55:00,146.25,146.27,146.22,146.24,4100.0,145.8565,145.8765,145.8266,145.8466,4100.0
2012-09-20 15:00:00,146.2,146.23,146.11,146.16,3800.0,145.8067,145.8366,145.7169,145.7668,3800.0
2012-09-20 15:05:00,146.22,146.33,146.2,146.27,4400.0,145.8266,145.9363,145.8067,145.8765,4400.0
2012-09-20 15:10:00,146.21,146.35,146.2,146.32,5800.0,145.8167,145.9563,145.8067,145.9264,5800.0
2012-09-20 15:15:00,146.29,146.35,146.17,146.31,4500.0,145.8964,145.9563,145.7768,145.9164,4500.0
2012-09-20 15:20:00,146.26,146.38,146.2,146.2,2300.0,145.8665,145.9862,145.8067,145.8067,2300.0
2012-09-20 15:25:00,146.22,146.38,146.2,146.32,7000.0,145.8266,145.9862,145.8067,145.9264,7000.0
2012-09-20 15:30:00,146.31,146.36,146.15,146.17,6400.0,145.9164,145.9663,145.7568,145.7768,6400.0
2012-09-20 15:35:00,146.21,146.24,146.15,146.24,7000.0,145.8167,145.8466,145.7568,145.8466,7000.0
2012-09-20 15:40:00,146.19,146.26,146.02,146.22,17100.0,145.7967,145.8665,145.6272,145.8266,17100.0
2012-09-20 15:45:00,146.25,146.3,146.05,146.16,4700.0,145.8565,145.9064,145.6571,145.7668,4700.0
2012-09-20 15:50:00,146.08,146.34,146.0,146.2,8500.0,145.687,145.9463,145.6072,145.8067,8500.0
2012-09-20 15:55:00,146.18,146.3,146.13,146.22,13000.0,145.7867,145.9064,145.7369,145.8266,13000.0
2012-09-21 09:30:00,145.45,147.18,145.45,145.6,153600.0,145.0587,146.784,145.0587,145.2083,153600.0
2012-09-21 09:35:00,145.88,145.93,145.73,145.73,5700.0,145.4875,145.5374,145.3379,145.3379,5700.0
2012-09-21 09:40:00,145.88,145.96,145.45,145.91,5800.0,145.4875,145.5673,145.0587,145.5175,5800.0
2012-09-21 09:45:00,145.94,146.91,145.8,146.91,14000.0,145.5474,146.5148,145.4078,146.5148,14000.0
2012-09-21 09:50:00,146.83,146.9,146.08,146.24,16400.0,146.435,146.5048,145.687,145.8466,16400.0
2012-09-21 09:55:00,146.35,146.35,145.73,145.73,5500.0,145.9563,145.9563,145.3379,145.3379,5500.0
2012-09-21 10:00:00,145.72,146.15,145.72,146.02,4000.0,145.328,145.7568,145.328,145.6272,4000.0
2012-09-21 10:05:00,146.09,146.35,145.97,146.35,1700.0,145.697,145.9563,145.5773,145.9563,1700.0
2012-09-21 10:10:00,146.29,146.29,145.91,145.91,7900.0,145.8964,145.8964,145.5175,145.5175,7900.0
2012-09-21 10:15:00,145.91,146.31,145.84,146.31,2200.0,145.5175,145.9164,145.4477,145.9164,2200.0
2012-09-21 10:20:00,146.4,146.59,145.82,145.97,10400.0,146.0061,146.1956,145.4277,145.5773,10400.0
2012-09-21 10:25:00,145.97,146.22,145.87,146.09,2500.0,145.5773,145.8266,145.4776,145.697,2500.0
2012-09-21 10:30:00,146.22,146.6,146.22,146.5,6000.0,145.8266,146.2056,145.8266,146.1059,6000.0
2012-09-21 10:35:00,146.44,146.62,146.3,146.62,2800.0,146.046,146.2256,145.9064,146.2256,2800.0
2012-09-21 10:40:00,146.51,146.51,145.96,146.0,7000.0,146.1158,146.1158,145.5673,145.6072,7000.0
2012-09-21 10:45:00,146.03,146.1,145.83,145.92,5700.0,145.6371,145.707,145.4377,145.5274,5700.0
2012-09-21 10:50:00,146.0,146.43,145.93,146.43,4100.0,145.6072,146.0361,145.5374,146.0361,4100.0
2012-09-21 10:55:00,146.43,146.64,146.27,146.47,6500.0,146.0361,146.2455,145.8765,146.076,6500.0
2012-09-21 11:00:00,146.55,146.6,146.33,146.55,3900.0,146.1557,146.2056,145.9363,146.1557,3900.0
2012-09-21 11:05:00,146.45,146.7,146.43,146.62,2700.0,146.056,146.3053,146.0361,146.2256,2700.0
2012-09-21 11:10:00,146.61,146.81,146.45,146.45,6700.0,146.2156,146.415,146.056,146.056,6700.0
2012-09-21 11:15:00,146.42,146.63,146.34,146.43,7000.0,146.0261,146.2355,145.9463,146.0361,7000.0
2012-09-21 11:20:00,146.44,146.45,146.05,146.06,7700.0,146.046,146.056,145.6571,145.6671,7700.0
2012-09-21 11:25:00,146.1,146.19,145.87,146.0,4100.0,145.707,145.7967,145.4776,145.6072,4100.0
2012-09-21 11:30:00,146.09,146.26,146.09,146.26,4100.0,145.697,145.8665,145.697,145.8665,4100.0
2012-09-21 11:35:00,146.18,146.25,145.89,146.04,4300.0,145.7867,145.8565,145.4975,145.6471,4300.0
2012-09-21 11:40:00,146.02,146.07,145.94,145.94,1400.0,145.6272,145.677,145.5474,145.5474,1400.0
2012-09-21 11:45:00,146.0,146.04,145.94,145.95,3700.0,145.6072,145.6471,145.5474,145.5574,3700.0
2012-09-21 11:50:00,145.93,145.97,145.32,145.34,9000.0,145.5374,145.5773,144.9291,144.949,9000.0
2012-09-21 11:55:00,145.23,145.52,145.22,145.42,4500.0,144.8393,145.1285,144.8293,145.0288,4500.0
2012-09-21 12:00:00,145.42,145.68,145.42,145.64,3300.0,145.0288,145.2881,145.0288,145.2482,3300.0
2012-09-21 12:05:00,145.74,145.77,145.54,145.67,4000.0,145.3479,145.3778,145.1485,145.2781,4000.0
2012-09-21 12:10:00,145.64,146.0,145.61,146.0,99700.0,145.2482,145.6072,145.2183,145.6072,99700.0
2012-09-21 12:15:00,146.01,146.17,145.95,145.98,16700.0,145.6172,145.7768,145.5574,145.5873,16700.0
2012-09-21 12:20:00,146.0,146.1,145.81,146.05,5500.0,145.6072,145.707,145.4177,145.6571,5500.0
2012-09-21 12:25:00,146.05,146.1,145.99,146.06,5700.0,145.6571,145.707,145.5972,145.6671,5700.0
2012-09-21 12:30:00,146.05,146.09,145.97,146.08,3000.0,145.6571,145.697,145.5773,145.687,3000.0
2012-09-21 12:35:00,146.08,146.16,146.0,146.0,3200.0,145.687,145.7668,145.6072,145.6072,3200.0
2012-09-21 12:40:00,146.09,146.17,146.05,146.17,1500.0,145.697,145.7768,145.6571,145.7768,1500.0
2012-09-21 12:45:00,146.16,146.34,146.12,146.27,11100.0,145.7668,145.9463,145.7269,145.8765,11100.0
2012-09-21 12:50:00,146.28,146.52,146.28,146.52,2200.0,145.8865,146.1258,145.8865,146.1258,2200.0
2012-09-21 12:55:00,146.5,146.5,146.34,146.34,2200.0,146.1059,146.1059,145.9463,145.9463,2200.0
2012-09-21 13:00:00,146.34,146.41,146.33,146.34,3000.0,145.9463,146.0161,145.9363,145.9463,3000.0
2012-09-21 13:05:00,146.34,146.42,146.3,146.3,5400.0,145.9463,146.0261,145.9064,145.9064,5400.0
2012-09-21 13:10:00,146.25,146.25,146.07,146.07,2000.0,145.8565,145.8565,145.677,145.677,2000.0
2012-09-21 13:15:00,146.05,146.35,146.05,146.32,5800.0,145.6571,145.9563,145.6571,145.9264,5800.0
2012-09-21 13:20:00,146.21,146.27,146.0,146.0,3100.0,145.8167,145.8765,145.6072,145.6072,3100.0
2012-09-21 13:25:00,146.0,146.14,145.95,146.1,6200.0,145.6072,145.7468,145.5574,145.707,6200.0
2012-09-21 13:30:00,146.11,146.13,146.01,146.01,1700.0,145.7169,145.7369,145.6172,145.6172,1700.0
2012-09-21 13:35:00,146.02,146.14,146.02,146.02,8100.0,145.6272,145.7468,145.6272,145.6272,8100.0
2012-09-21 13:40:00,146.02,146.1,145.95,146.0,6200.0,145.6272,145.707,145.5574,145.6072,6200.0
2012-09-21 13:45:00,145.96,145.96,145.82,145.86,3100.0,145.5673,145.5673,145.4277,145.4676,3100.0
2012-09-21 13:50:00,145.88,145.88,145.6,145.84,3200.0,145.4875,145.4875,145.2083,145.4477,3200.0
2012-09-21 13:55:00,145.8,145.83,145.64,145.83,2800.0,145.4078,145.4377,145.2482,145.4377,2800.0
2012-09-21 14:00:00,145.65,146.0,145.65,145.89,3500.0,145.2582,145.6072,145.2582,145.4975,3500.0
2012-09-21 14:05:00,145.84,146.27,145.54,146.07,59400.0,145.4477,145.8765,145.1485,145.677,59400.0
2012-09-21 14:10:00,146.05,146.07,145.68,145.86,20200.0,145.6571,145.677,145.2881,145.4676,20200.0
2012-09-21 14:15:00,145.89,145.89,145.19,145.73,12000.0,145.4975,145.4975,144.7994,145.3379,12000.0
2012-09-21 14:20:00,145.73,145.93,145.68,145.83,6500.0,145.3379,145.5374,145.2881,145.4377,6500.0
2012-09-21 14:25:00,145.86,146.12,145.81,146.0,9700.0,145.4676,145.7269,145.4177,145.6072,9700.0
2012-09-21 14:30:00,146.03,146.09,145.82,145.82,8600.0,145.6371,145.697,145.4277,145.4277,8600.0
2012-09-21 14:35:00,145.78,145.81,145.59,145.61,6900.0,145.3878,145.4177,145.1983,145.2183,6900.0
2012-09-21 14:40:00,145.66,145.75,145.64,145.66,4100.0,145.2681,145.3579,145.2482,145.2681,4100.0
2012-09-21 14:45:00,145.64,145.67,145.47,145.47,10800.0,145.2482,145.2781,145.0786,145.0786,10800.0
2012-09-21 14:50:00,145.46,145.46,145.14,145.28,5700.0,145.0687,145.0687,144.7495,144.8892,5700.0
2012-09-21 14:55:00,145.27,145.38,145.05,145.09,9600.0,144.8792,144.9889,144.6598,144.6997,9600.0
2012-09-21 15:00:00,145.05,145.75,145.05,145.51,15400.0,144.6598,145.3579,144.6598,145.1185,15400.0
2012-09-21 15:05:00,145.58,145.77,145.51,145.71,17000.0,145.1884,145.3778,145.1185,145.318,17000.0
2012-09-21 15:10:00,145.72,145.72,145.5,145.62,12900.0,145.328,145.328,145.1086,145.2282,12900.0
2012-09-21 15:15:00,145.58,145.61,145.26,145.35,15500.0,145.1884,145.2183,144.8692,144.959,15500.0
2012-09-21 15:20:00,145.34,145.61,145.31,145.61,20000.0,144.949,145.2183,144.9191,145.2183,20000.0
2012-09-21 15:25:00,145.54,145.54,144.91,145.01,17200.0,145.1485,145.1485,144.5202,144.6199,17200.0
2012-09-21 15:30:00,145.03,145.23,144.94,145.1,16400.0,144.6398,144.8393,144.5501,144.7096,16400.0
2012-09-21 15:35:00,145.11,145.18,145.0,145.04,10000.0,144.7196,144.7894,144.6099,144.6498,10000.0
2012-09-21 15:40:00,145.04,145.21,145.0,145.0,8000.0,144.6498,144.8193,144.6099,144.6099,8000.0
2012-09-21 15:45:00,145.01,145.09,144.9,144.94,13300.0,144.6199,144.6997,144.5102,144.5501,13300.0
2012-09-21 15:50:00,145.02,145.39,144.98,145.28,37800.0,144.6299,144.9989,144.59,144.8892,37800.0
2012-09-21 15:55:00,145.27,145.4,145.01,145.04,83600.0,144.8792,145.0088,144.6199,144.6498,83600.0
2012-09-24 09:30:00,145.25,145.74,145.12,145.24,25800.0,144.8592,145.3479,144.7296,144.8493,25800.0
2012-09-24 09:35:00,145.17,145.17,144.6,144.63,10000.0,144.7795,144.7795,144.211,144.2409,10000.0
2012-09-24 09:40:00,144.6,144.99,144.4,144.54,8800.0,144.211,144.5999,144.0115,144.1511,8800.0
2012-09-24 09:45:00,144.27,144.82,144.27,144.63,4600.0,143.8819,144.4304,143.8819,144.2409,4600.0
2012-09-24 09:50:00,144.42,144.74,144.29,144.29,3800.0,144.0315,144.3506,143.9018,143.9018,3800.0
2012-09-24 09:55:00,144.46,144.6,144.25,144.37,2900.0,144.0714,144.211,143.8619,143.9816,2900.0
2012-09-24 10:00:00,144.4,144.72,143.42,143.96,20400.0,144.0115,144.3307,143.0342,143.5727,20400.0
2012-09-24 10:05:00,144.07,144.38,143.54,143.72,9900.0,143.6824,143.9916,143.1538,143.3334,9900.0
2012-09-24 10:10:00,143.72,143.79,143.3,143.3,5300.0,143.3334,143.4032,142.9145,142.9145,5300.0
2012-09-24 10:15:00,143.4,143.68,143.3,143.53,11400.0,143.0142,143.2935,142.9145,143.1439,11400.0
2012-09-24 10:20:00,143.53,143.89,143.36,143.82,2700.0,143.1439,143.5029,142.9743,143.4331,2700.0
2012-09-24 10:25:00,143.73,143.81,143.6,143.8,3400.0,143.3433,143.4231,143.2137,143.4131,3400.0
2012-09-24 10:30:00,143.85,144.59,143.85,144.27,6300.0,143.463,144.201,143.463,143.8819,6300.0
2012-09-24 10:35:00,144.24,144.3,144.03,144.12,3600.0,143.852,143.9118,143.6425,143.7323,3600.0
2012-09-24 10:40:00,144.07,144.09,143.55,143.74,7000.0,143.6824,143.7024,143.1638,143.3533,7000.0
2012-09-24 10:45:00,143.88,143.92,143.7,143.79,4000.0,143.4929,143.5328,143.3134,143.4032,4000.0
2012-09-24 10:50:00,143.73,143.96,143.59,143.68,6100.0,143.3433,143.5727,143.2037,143.2935,6100.0
2012-09-24 10:55:00,143.71,143.8,143.5,143.5,9100.0,143.3234,143.4131,143.1139,143.1139,9100.0
2012-09-24 11:00:00,143.56,143.71,143.44,143.47,4300.0,143.1738,143.3234,143.0541,143.084,4300.0
2012-09-24 11:05:00,143.51,143.55,142.7,142.84,19200.0,143.1239,143.1638,142.3161,142.4557,19200.0
2012-09-24 11:10:00,142.76,142.85,142.71,142.76,5700.0,142.3759,142.4657,142.3261,142.3759,5700.0
2012-09-24 11:15:00,142.76,142.82,142.13,142.58,16200.0,142.3759,142.4358,141.7476,142.1964,16200.0
2012-09-24 11:20:00,142.61,143.0,142.6,142.85,4700.0,142.2263,142.6153,142.2164,142.4657,4700.0
2012-09-24 11:25:00,142.85,143.49,142.8,143.44,11300.0,142.4657,143.104,142.4158,143.0541,11300.0
2012-09-24 11:30:00,143.46,143.81,143.4,143.53,15500.0,143.0741,143.4231,143.0142,143.1439,15500.0
2012-09-24 11:35:00,143.46,143.46,143.09,143.15,4900.0,143.0741,143.0741,142.705,142.7649,4900.0
2012-09-24 11:40:00,143.19,143.28,142.96,143.13,4500.0,142.8048,142.8945,142.5754,142.7449,4500.0
2012-09-24 11:45:00,143.06,143.3,142.97,142.97,5800.0,142.6751,142.9145,142.5854,142.5854,5800.0
2012-09-24 11:50:00,143.1,143.14,142.89,143.08,23700.0,142.715,142.7549,142.5056,142.6951,23700.0
2012-09-24 11:55:00,143.08,143.18,143.08,143.15,4500.0,142.6951,142.7948,142.6951,142.7649,4500.0
2012-09-24 12:00:00,143.28,143.39,143.09,143.32,3300.0,142.8945,143.0042,142.705,142.9344,3300.0
2012-09-24 12:05:00,143.38,143.72,143.38,143.64,2800.0,142.9943,143.3334,142.9943,143.2536,2800.0
2012-09-24 12:10:00,143.64,143.95,143.64,143.78,5100.0,143.2536,143.5627,143.2536,143.3932,5100.0
2012-09-24 12:15:00,143.8,143.87,143.78,143.87,1900.0,143.4131,143.483,143.3932,143.483,1900.0
2012-09-24 12:20:00,143.86,143.92,143.63,143.7,6700.0,143.473,143.5328,143.2436,143.3134,6700.0
2012-09-24 12:25:00,143.7,144.36,143.7,144.21,17400.0,143.3134,143.9716,143.3134,143.822,17400.0
2012-09-24 12:30:00,144.17,144.28,143.77,143.88,5700.0,143.7821,143.8918,143.3832,143.4929,5700.0
2012-09-24 12:35:00,143.82,144.11,143.63,143.63,4200.0,143.4331,143.7223,143.2436,143.2436,4200.0
2012-09-24 12:40:00,143.7,143.9,143.58,143.63,31400.0,143.3134,143.5129,143.1937,143.2436,31400.0
2012-09-24 12:45:00,143.67,144.27,143.66,144.21,5500.0,143.2835,143.8819,143.2735,143.822,5500.0
2012-09-24 12:50:00,144.23,144.38,143.97,144.03,3200.0,143.842,143.9916,143.5827,143.6425,3200.0
2012-09-24 12:55:00,144.04,144.04,143.85,143.95,4400.0,143.6525,143.6525,143.463,143.5627,4400.0
2012-09-24 13:00:00,143.82,143.93,143.68,143.73,5800.0,143.4331,143.5428,143.2935,143.3433,5800.0
2012-09-24 13:05:00,143.76,144.13,143.62,144.13,11100.0,143.3732,143.7423,143.2336,143.7423,11100.0
2012-09-24 13:10:00,144.06,144.27,143.9,144.21,5600.0,143.6724,143.8819,143.5129,143.822,5600.0
2012-09-24 13:15:00,144.18,144.19,143.98,144.12,4400.0,143.7921,143.8021,143.5927,143.7323,4400.0
2012-09-24 13:20:00,144.07,144.54,143.97,144.47,5600.0,143.6824,144.1511,143.5827,144.0813,5600.0
2012-09-24 13:25:00,144.47,144.71,144.39,144.56,4400.0,144.0813,144.3207,144.0016,144.1711,4400.0
2012-09-24 13:30:00,144.55,144.55,143.8,144.08,9900.0,144.1611,144.1611,143.4131,143.6924,9900.0
2012-09-24 13:35:00,144.05,144.06,143.54,143.54,3400.0,143.6625,143.6724,143.1538,143.1538,3400.0
2012-09-24 13:40:00,143.73,143.78,143.73,143.78,1300.0,143.3433,143.3932,143.3433,143.3932,1300.0
2012-09-24 13:45:00,143.72,143.99,143.7,143.95,2100.0,143.3334,143.6026,143.3134,143.5627,2100.0
2012-09-24 13:50:00,143.95,144.16,143.91,143.94,3700.0,143.5627,143.7722,143.5228,143.5528,3700.0
2012-09-24 13:55:00,143.93,143.94,143.72,143.94,1900.0,143.5428,143.5528,143.3334,143.5528,1900.0
2012-09-24 14:00:00,143.9,144.27,143.9,144.14,10800.0,143.5129,143.8819,143.5129,143.7522,10800.0
2012-09-24 14:05:00,144.16,144.18,144.07,144.18,1800.0,143.7722,143.7921,143.6824,143.7921,1800.0
2012-09-24 14:10:00,144.15,144.18,144.07,144.07,7400.0,143.7622,143.7921,143.6824,143.6824,7400.0
2012-09-24 14:15:00,144.05,144.14,144.0,144.13,2800.0,143.6625,143.7522,143.6126,143.7423,2800.0
2012-09-24 14:20:00,144.1,144.24,144.02,144.19,3000.0,143.7123,143.852,143.6325,143.8021,3000.0
2012-09-24 14:25:00,144.17,144.41,144.17,144.4,1900.0,143.7821,144.0215,143.7821,144.0115,1900.0
2012-09-24 14:30:00,144.44,144.45,144.2,144.3,2700.0,144.0514,144.0614,143.8121,143.9118,2700.0
2012-09-24 14:35:00,144.28,144.42,144.26,144.37,3100.0,143.8918,144.0315,143.8719,143.9816,3100.0
2012-09-24 14:40:00,144.36,144.36,144.22,144.22,2100.0,143.9716,143.9716,143.832,143.832,2100.0
2012-09-24 14:45:00,144.13,144.24,143.99,143.99,4100.0,143.7423,143.852,143.6026,143.6026,4100.0
2012-09-24 14:50:00,144.05,144.41,144.05,144.11,2900.0,143.6625,144.0215,143.6625,143.7223,2900.0
2012-09-24 14:55:00,144.11,144.11,143.53,143.54,5300.0,143.7223,143.7223,143.1439,143.1538,5300.0
2012-09-24 15:00:00,143.55,143.94,143.51,143.55,4200.0,143.1638,143.5528,143.1239,143.1638,4200.0
2012-09-24 15:05:00,143.57,144.01,143.57,144.01,6700.0,143.1838,143.6226,143.1838,143.6226,6700.0
2012-09-24 15:10:00,144.07,144.12,143.76,143.91,9400.0,143.6824,143.7323,143.3732,143.5228,9400.0
2012-09-24 15:15:00,143.91,144.18,143.91,144.16,3300.0,143.5228,143.7921,143.5228,143.7722,3300.0
2012-09-24 15:20:00,144.09,144.09,143.96,144.03,6100.0,143.7024,143.7024,143.5727,143.6425,6100.0
2012-09-24 15:25:00,144.02,144.04,143.92,144.0,2800.0,143.6325,143.6525,143.5328,143.6126,2800.0
2012-09-24 15:30:00,143.96,143.96,143.82,143.85,4500.0,143.5727,143.5727,143.4331,143.463,4500.0
2012-09-24 15:35:00,143.85,144.04,143.85,143.89,10300.0,143.463,143.6525,143.463,143.5029,10300.0
2012-09-24 15:40:00,143.9,144.1,143.86,143.87,14400.0,143.5129,143.7123,143.473,143.483,14400.0
2012-09-24 15:45:00,143.91,143.97,143.79,143.93,12700.0,143.5228,143.5827,143.4032,143.5428,12700.0
2012-09-24 15:50:00,143.93,144.23,143.73,144.05,36500.0,143.5428,143.842,143.3433,143.6625,36500.0
2012-09-24 15:55:00,144.07,144.28,143.95,144.21,34900.0,143.6824,143.8918,143.5627,143.822,34900.0
2012-09-25 09:30:00,144.79,146.1,144.79,145.78,12600.0,144.4005,145.707,144.4005,145.3878,12600.0
2012-09-25 09:35:00,146.28,146.28,145.82,146.08,8000.0,145.8865,145.8865,145.4277,145.687,8000.0
2012-09-25 09:40:00,146.06,146.18,145.95,146.14,33200.0,145.6671,145.7867,145.5574,145.7468,33200.0
2012-09-25 09:45:00,146.15,146.42,146.11,146.26,5600.0,145.7568,146.0261,145.7169,145.8665,5600.0
2012-09-25 09:50:00,146.34,146.7,146.29,146.68,9100.0,145.9463,146.3053,145.8964,146.2854,9100.0
2012-09-25 09:55:00,146.58,146.68,146.52,146.67,5200.0,146.1857,146.2854,146.1258,146.2754,5200.0
2012-09-25 10:00:00,146.66,147.0,146.54,146.89,14600.0,146.2654,146.6045,146.1458,146.4948,14600.0
2012-09-25 10:05:00,146.9,147.3,146.84,147.24,11400.0,146.5048,146.9037,146.445,146.8439,11400.0
2012-09-25 10:10:00,147.29,147.7,147.29,147.68,5000.0,146.8938,147.3026,146.8938,147.2827,5000.0
2012-09-25 10:15:00,147.68,147.84,147.61,147.7,12900.0,147.2827,147.4423,147.2129,147.3026,12900.0
2012-09-25 10:20:00,147.84,148.03,147.59,147.59,12200.0,147.4423,147.6318,147.1929,147.1929,12200.0
2012-09-25 10:25:00,147.69,147.73,147.43,147.71,8900.0,147.2927,147.3326,147.0334,147.3126,8900.0
2012-09-25 10:30:00,147.7,147.99,147.7,147.83,6800.0,147.3026,147.5919,147.3026,147.4323,6800.0
2012-09-25 10:35:00,147.91,148.62,147.75,148.33,23700.0,147.5121,148.2202,147.3525,147.931,23700.0
2012-09-25 10:40:00,148.33,148.53,147.96,148.02,17500.0,147.931,148.1304,147.5619,147.6218,17500.0
2012-09-25 10:45:00,147.96,148.06,147.68,147.68,8900.0,147.5619,147.6617,147.2827,147.2827,8900.0
2012-09-25 10:50:00,147.78,147.79,147.33,147.33,10200.0,147.3824,147.3924,146.9336,146.9336,10200.0
2012-09-25 10:55:00,147.47,147.51,147.34,147.42,8900.0,147.0733,147.1132,146.9436,147.0234,8900.0
2012-09-25 11:00:00,147.34,147.74,147.34,147.55,1500.0,146.9436,147.3425,146.9436,147.1531,1500.0
2012-09-25 11:05:00,147.69,147.86,147.62,147.7,6500.0,147.2927,147.4622,147.2229,147.3026,6500.0
2012-09-25 11:10:00,147.72,147.77,147.5,147.54,8700.0,147.3226,147.3725,147.1032,147.1431,8700.0
2012-09-25 11:15:00,147.6,147.77,147.59,147.7,6700.0,147.2029,147.3725,147.1929,147.3026,6700.0
2012-09-25 11:20:00,147.71,147.73,147.33,147.34,4600.0,147.3126,147.3326,146.9336,146.9436,4600.0
2012-09-25 11:25:00,147.33,147.33,147.11,147.11,13700.0,146.9336,146.9336,146.7142,146.7142,13700.0
2012-09-25 11:30:00,147.2,147.26,147.01,147.19,5300.0,146.804,146.8638,146.6145,146.794,5300.0
2012-09-25 11:35:00,147.28,147.31,147.15,147.26,5200.0,146.8838,146.9137,146.7541,146.8638,5200.0
2012-09-25 11:40:00,147.31,147.35,147.26,147.27,6300.0,146.9137,146.9536,146.8638,146.8738,6300.0
2012-09-25 11:45:00,147.2,147.34,147.18,147.34,6400.0,146.804,146.9436,146.784,146.9436,6400.0
2012-09-25 11:50:00,147.37,147.38,147.24,147.3,5900.0,146.9735,146.9835,146.8439,146.9037,5900.0
2012-09-25 11:55:00,147.3,147.3,147.14,147.15,5000.0,146.9037,146.9037,146.7442,146.7541,5000.0
2012-09-25 12:00:00,147.25,147.39,147.02,147.03,10000.0,146.8539,146.9935,146.6245,146.6345,10000.0
2012-09-25 12:05:00,147.03,147.17,146.75,146.84,12200.0,146.6345,146.7741,146.3552,146.445,12200.0
2012-09-25 12:10:00,146.83,147.14,146.83,147.12,4000.0,146.435,146.7442,146.435,146.7242,4000.0
2012-09-25 12:15:00,147.1,147.12,146.97,147.06,5900.0,146.7043,146.7242,146.5746,146.6644,5900.0
2012-09-25 12:20:00,147.06,147.32,147.0,147.32,2400.0,146.6644,146.9237,146.6045,146.9237,2400.0
2012-09-25 12:25:00,147.34,147.34,147.18,147.21,1200.0,146.9436,146.9436,146.784,146.814,1200.0
2012-09-25 12:30:00,147.35,147.58,147.35,147.57,2200.0,146.9536,147.183,146.9536,147.173,2200.0
2012-09-25 12:35:00,147.49,147.49,146.82,147.02,7700.0,147.0932,147.0932,146.425,146.6245,7700.0
2012-09-25 12:40:00,146.99,147.13,146.98,147.09,6500.0,146.5946,146.7342,146.5846,146.6943,6500.0
2012-09-25 12:45:00,147.1,147.24,147.08,147.24,2600.0,146.7043,146.8439,146.6843,146.8439,2600.0
2012-09-25 12:50:00,147.29,147.29,147.07,147.17,2000.0,146.8938,146.8938,146.6743,146.7741,2000.0
2012-09-25 12:55:00,147.1,147.2,147.06,147.19,11200.0,146.7043,146.804,146.6644,146.794,11200.0
2012-09-25 13:00:00,147.15,147.18,147.1,147.18,2200.0,146.7541,146.784,146.7043,146.784,2200.0
2012-09-25 13:05:00,147.16,147.16,147.05,147.08,14600.0,146.7641,146.7641,146.6544,146.6843,14600.0
2012-09-25 13:10:00,147.08,147.08,146.97,147.0,3800.0,146.6843,146.6843,146.5746,146.6045,3800.0
2012-09-25 13:15:00,147.03,147.08,146.99,147.03,4100.0,146.6345,146.6843,146.5946,146.6345,4100.0
2012-09-25 13:20:00,147.0,147.02,146.92,147.02,16000.0,146.6045,146.6245,146.5247,146.6245,16000.0
2012-09-25 13:25:00,146.99,147.1,146.99,147.09,3400.0,146.5946,146.7043,146.5946,146.6943,3400.0
2012-09-25 13:30:00,147.1,147.5,147.07,147.5,5300.0,146.7043,147.1032,146.6743,147.1032,5300.0
2012-09-25 13:35:00,147.69,147.79,147.61,147.68,4200.0,147.2927,147.3924,147.2129,147.2827,4200.0
2012-09-25 13:40:00,147.67,147.69,147.42,147.42,3000.0,147.2727,147.2927,147.0234,147.0234,3000.0
2012-09-25 13:45:00,147.4,147.48,147.19,147.19,4800.0,147.0035,147.0832,146.794,146.794,4800.0
2012-09-25 13:50:00,147.17,147.24,147.16,147.16,1600.0,146.7741,146.8439,146.7641,146.7641,1600.0
2012-09-25 13:55:00,147.12,147.13,147.0,147.05,4700.0,146.7242,146.7342,146.6045,146.6544,4700.0
2012-09-25 14:00:00,147.02,147.09,147.02,147.09,1400.0,146.6245,146.6943,146.6245,146.6943,1400.0
2012-09-25 14:05:00,147.07,147.13,147.06,147.07,2700.0,146.6743,146.7342,146.6644,146.6743,2700.0
2012-09-25 14:10:00,147.13,147.13,147.07,147.1,500.0,146.7342,146.7342,146.6743,146.7043,500.0
2012-09-25 14:15:00,147.09,147.2,146.91,147.12,11600.0,146.6943,146.804,146.5148,146.7242,11600.0
2012-09-25 14:20:00,147.02,147.21,147.01,147.09,4500.0,146.6245,146.814,146.6145,146.6943,4500.0
2012-09-25 14:25:00,147.13,147.18,146.97,147.01,10700.0,146.7342,146.784,146.5746,146.6145,10700.0
2012-09-25 14:30:00,146.99,147.06,146.95,146.98,3100.0,146.5946,146.6644,146.5547,146.5846,3100.0
2012-09-25 14:35:00,146.95,146.95,146.76,146.93,1900.0,146.5547,146.5547,146.3652,146.5347,1900.0
2012-09-25 14:40:00,146.84,147.05,146.8,147.0,10400.0,146.445,146.6544,146.4051,146.6045,10400.0
2012-09-25 14:45:00,146.98,146.99,146.84,146.96,6300.0,146.5846,146.5946,146.445,146.5646,6300.0
2012-09-25 14:50:00,146.91,146.93,146.81,146.83,2500.0,146.5148,146.5347,146.415,146.435,2500.0
2012-09-25 14:55:00,146.84,146.86,146.44,146.44,7900.0,146.445,146.4649,146.046,146.046,7900.0
2012-09-25 15:00:00,146.34,146.52,146.28,146.52,7400.0,145.9463,146.1258,145.8865,146.1258,7400.0
2012-09-25 15:05:00,146.5,146.51,146.12,146.39,19400.0,146.1059,146.1158,145.7269,145.9962,19400.0
2012-09-25 15:10:00,146.37,146.37,145.9,146.25,10700.0,145.9762,145.9762,145.5075,145.8565,10700.0
2012-09-25 15:15:00,146.25,146.27,146.2,146.22,5000.0,145.8565,145.8765,145.8067,145.8266,5000.0
2012-09-25 15:20:00,146.21,146.56,146.18,146.41,7200.0,145.8167,146.1657,145.7867,146.0161,7200.0
2012-09-25 15:25:00,146.48,146.64,146.45,146.53,7500.0,146.0859,146.2455,146.056,146.1358,7500.0
2012-09-25 15:30:00,146.49,146.54,146.31,146.46,9300.0,146.0959,146.1458,145.9164,146.066,9300.0
2012-09-25 15:35:00,146.45,146.47,146.37,146.45,14100.0,146.056,146.076,145.9762,146.056,14100.0
2012-09-25 15:40:00,146.39,146.44,146.13,146.26,13800.0,145.9962,146.046,145.7369,145.8665,13800.0
2012-09-25 15:45:00,146.25,146.25,145.98,146.19,12400.0,145.8565,145.8565,145.5873,145.7967,12400.0
2012-09-25 15:50:00,146.22,146.27,146.14,146.23,27800.0,145.8266,145.8765,145.7468,145.8366,27800.0
2012-09-25 15:55:00,146.24,146.26,145.99,146.09,47000.0,145.8466,145.8665,145.5972,145.697,47000.0
2012-09-26 09:30:00,145.59,146.3,145.15,145.2,14200.0,145.1983,145.9064,144.7595,144.8094,14200.0
2012-09-26 09:35:00,145.1,145.55,145.09,145.39,27600.0,144.7096,145.1584,144.6997,144.9989,27600.0
2012-09-26 09:40:00,145.55,145.55,145.13,145.47,11000.0,145.1584,145.1584,144.7396,145.0786,11000.0
2012-09-26 09:45:00,145.45,145.46,144.87,144.92,6600.0,145.0587,145.0687,144.4803,144.5301,6600.0
2012-09-26 09:50:00,144.92,144.99,144.6,144.84,14400.0,144.5301,144.5999,144.211,144.4503,14400.0
2012-09-26 09:55:00,144.84,144.89,144.26,144.26,7300.0,144.4503,144.5002,143.8719,143.8719,7300.0
2012-09-26 10:00:00,144.16,144.5,143.67,144.47,11600.0,143.7722,144.1113,143.2835,144.0813,11600.0
2012-09-26 10:05:00,144.44,144.57,144.28,144.55,10600.0,144.0514,144.1811,143.8918,144.1611,10600.0
2012-09-26 10:10:00,144.48,144.56,143.88,143.88,4000.0,144.0913,144.1711,143.4929,143.4929,4000.0
2012-09-26 10:15:00,143.8,144.07,143.6,143.9,11600.0,143.4131,143.6824,143.2137,143.5129,11600.0
2012-09-26 10:20:00,143.8,144.17,143.72,144.01,10800.0,143.4131,143.7821,143.3334,143.6226,10800.0
2012-09-26 10:25:00,143.81,143.82,143.02,143.08,5500.0,143.4231,143.4331,142.6352,142.6951,5500.0
2012-09-26 10:30:00,143.06,143.28,142.86,143.16,16100.0,142.6751,142.8945,142.4757,142.7749,16100.0
2012-09-26 10:35:00,143.18,143.25,142.17,142.34,28700.0,142.7948,142.8646,141.7875,141.9571,28700.0
2012-09-26 10:40:00,142.34,143.07,142.29,142.94,18800.0,141.9571,142.6851,141.9072,142.5555,18800.0
2012-09-26 10:45:00,143.04,143.73,142.97,143.58,8500.0,142.6552,143.3433,142.5854,143.1937,8500.0
2012-09-26 10:50:00,143.83,144.29,143.83,144.29,1200.0,143.4431,143.9018,143.4431,143.9018,1200.0
2012-09-26 10:55:00,144.25,144.31,143.97,143.97,10200.0,143.8619,143.9218,143.5827,143.5827,10200.0
2012-09-26 11:00:00,143.94,144.08,143.82,143.86,3700.0,143.5528,143.6924,143.4331,143.473,3700.0
2012-09-26 11:05:00,143.86,143.97,143.6,143.87,3800.0,143.473,143.5827,143.2137,143.483,3800.0
2012-09-26 11:10:00,143.9,144.01,143.7,143.7,2600.0,143.5129,143.6226,143.3134,143.3134,2600.0
2012-09-26 11:15:00,143.74,143.76,143.52,143.7,4200.0,143.3533,143.3732,143.1339,143.3134,4200.0
2012-09-26 11:20:00,143.7,144.27,143.64,144.27,7000.0,143.3134,143.8819,143.2536,143.8819,7000.0
2012-09-26 11:25:00,144.3,144.46,144.16,144.43,5900.0,143.9118,144.0714,143.7722,144.0414,5900.0
2012-09-26 11:30:00,144.39,144.44,144.0,144.0,16700.0,144.0016,144.0514,143.6126,143.6126,16700.0
2012-09-26 11:35:00,144.0,144.17,143.95,144.17,9000.0,143.6126,143.7821,143.5627,143.7821,9000.0
2012-09-26 11:40:00,144.2,144.23,143.98,144.09,11800.0,143.8121,143.842,143.5927,143.7024,11800.0
2012-09-26 11:45:00,144.12,144.19,143.93,144.06,5300.0,143.7323,143.8021,143.5428,143.6724,5300.0
2012-09-26 11:50:00,144.11,144.11,144.0,144.03,800.0,143.7223,143.7223,143.6126,143.6425,800.0
2012-09-26 11:55:00,144.05,144.33,143.9,143.95,11000.0,143.6625,143.9417,143.5129,143.5627,11000.0
2012-09-26 12:00:00,143.96,144.25,143.96,144.19,8100.0,143.5727,143.8619,143.5727,143.8021,8100.0
2012-09-26 12:05:00,144.18,144.42,144.15,144.3,3200.0,143.7921,144.0315,143.7622,143.9118,3200.0
2012-09-26 12:10:00,144.34,144.4,144.09,144.09,3300.0,143.9517,144.0115,143.7024,143.7024,3300.0
2012-09-26 12:15:00,144.03,144.1,143.91,144.03,24000.0,143.6425,143.7123,143.5228,143.6425,24000.0
2012-09-26 12:20:00,144.05,144.07,143.72,143.72,6200.0,143.6625,143.6824,143.3334,143.3334,6200.0
2012-09-26 12:25:00,143.72,143.79,143.64,143.64,2700.0,143.3334,143.4032,143.2536,143.2536,2700.0
2012-09-26 12:30:00,143.55,143.68,143.5,143.68,4300.0,143.1638,143.2935,143.1139,143.2935,4300.0
2012-09-26 12:35:00,143.68,143.72,143.43,143.5,2800.0,143.2935,143.3334,143.0441,143.1139,2800.0
2012-09-26 12:40:00,143.47,143.47,143.21,143.43,11600.0,143.084,143.084,142.8247,143.0441,11600.0
2012-09-26 12:45:00,143.47,143.5,143.16,143.33,7600.0,143.084,143.1139,142.7749,142.9444,7600.0
2012-09-26 12:50:00,143.33,143.48,143.32,143.47,2000.0,142.9444,143.094,142.9344,143.084,2000.0
2012-09-26 12:55:00,143.48,143.69,143.07,143.2,6500.0,143.094,143.3034,142.6851,142.8148,6500.0
2012-09-26 13:00:00,143.22,143.36,143.08,143.22,4000.0,142.8347,142.9743,142.6951,142.8347,4000.0
2012-09-26 13:05:00,143.22,143.36,143.18,143.25,7000.0,142.8347,142.9743,142.7948,142.8646,7000.0
2012-09-26 13:10:00,143.24,143.24,142.99,142.99,12900.0,142.8546,142.8546,142.6053,142.6053,12900.0
2012-09-26 13:15:00,143.04,143.07,143.0,143.0,3600.0,142.6552,142.6851,142.6153,142.6153,3600.0
2012-09-26 13:20:00,143.03,143.1,143.01,143.09,3300.0,142.6452,142.715,142.6253,142.705,3300.0
2012-09-26 13:25:00,143.07,143.15,142.97,142.99,6100.0,142.6851,142.7649,142.5854,142.6053,6100.0
2012-09-26 13:30:00,143.02,143.18,142.99,143.13,6600.0,142.6352,142.7948,142.6053,142.7449,6600.0
2012-09-26 13:35:00,143.12,143.16,143.07,143.12,4200.0,142.735,142.7749,142.6851,142.735,4200.0
2012-09-26 13:40:00,143.16,143.48,143.1,143.48,5100.0,142.7749,143.094,142.715,143.094,5100.0
2012-09-26 13:45:00,143.42,143.47,143.29,143.37,3500.0,143.0342,143.084,142.9045,142.9843,3500.0
2012-09-26 13:50:00,143.37,143.64,143.34,143.34,3300.0,142.9843,143.2536,142.9544,142.9544,3300.0
2012-09-26 13:55:00,143.24,143.38,143.05,143.06,4600.0,142.8546,142.9943,142.6652,142.6751,4600.0
2012-09-26 14:00:00,143.05,143.23,143.0,143.12,4200.0,142.6652,142.8447,142.6153,142.735,4200.0
2012-09-26 14:05:00,143.1,143.27,143.03,143.05,3500.0,142.715,142.8846,142.6452,142.6652,3500.0
2012-09-26 14:10:00,143.13,143.3,143.1,143.3,3100.0,142.7449,142.9145,142.715,142.9145,3100.0
2012-09-26 14:15:00,143.17,143.53,143.17,143.53,1800.0,142.7848,143.1439,142.7848,143.1439,1800.0
2012-09-26 14:20:00,143.53,143.83,143.53,143.75,8200.0,143.1439,143.4431,143.1439,143.3633,8200.0
2012-09-26 14:25:00,143.75,144.04,143.72,143.75,9400.0,143.3633,143.6525,143.3334,143.3633,9400.0
2012-09-26 14:30:00,143.7,143.85,143.59,143.85,6800.0,143.3134,143.463,143.2037,143.463,6800.0
2012-09-26 14:35:00,143.91,143.91,143.71,143.71,3300.0,143.5228,143.5228,143.3234,143.3234,3300.0
2012-09-26 14:40:00,143.68,143.73,143.55,143.66,8600.0,143.2935,143.3433,143.1638,143.2735,8600.0
2012-09-26 14:45:00,143.7,143.81,143.68,143.77,3900.0,143.3134,143.4231,143.2935,143.3832,3900.0
2012-09-26 14:50:00,143.72,143.84,143.7,143.81,7700.0,143.3334,143.453,143.3134,143.4231,7700.0
2012-09-26 14:55:00,143.8,143.86,143.64,143.79,4900.0,143.4131,143.473,143.2536,143.4032,4900.0
2012-09-26 15:00:00,143.75,143.78,143.68,143.7,8700.0,143.3633,143.3932,143.2935,143.3134,8700.0
2012-09-26 15:05:00,143.66,143.76,143.56,143.59,13400.0,143.2735,143.3732,143.1738,143.2037,13400.0
2012-09-26 15:10:00,143.59,143.68,143.49,143.53,7500.0,143.2037,143.2935,143.104,143.1439,7500.0
2012-09-26 15:15:00,143.53,143.63,143.4,143.4,5600.0,143.1439,143.2436,143.0142,143.0142,5600.0
2012-09-26 15:20:00,143.24,143.29,142.98,143.04,13900.0,142.8546,142.9045,142.5953,142.6552,13900.0
2012-09-26 15:25:00,143.1,143.1,142.99,143.06,14300.0,142.715,142.715,142.6053,142.6751,14300.0
2012-09-26 15:30:00,143.05,143.19,142.93,143.19,16000.0,142.6652,142.8048,142.5455,142.8048,16000.0
2012-09-26 15:35:00,143.2,143.29,143.14,143.18,12400.0,142.8148,142.9045,142.7549,142.7948,12400.0
2012-09-26 15:40:00,143.27,143.28,143.08,143.26,13900.0,142.8846,142.8945,142.6951,142.8746,13900.0
2012-09-26 15:45:00,143.23,143.24,142.91,142.99,8100.0,142.8447,142.8546,142.5255,142.6053,8100.0
2012-09-26 15:50:00,142.94,143.11,142.9,143.0,30000.0,142.5555,142.725,142.5156,142.6153,30000.0
2012-09-26 15:55:00,143.05,143.11,142.92,143.01,63500.0,142.6652,142.725,142.5355,142.6253,63500.0
2012-09-27 09:30:00,143.23,144.02,143.2,143.79,8500.0,142.8447,143.6325,142.8148,143.4032,8500.0
2012-09-27 09:35:00,143.69,143.95,143.67,143.75,8100.0,143.3034,143.5627,143.2835,143.3633,8100.0
2012-09-27 09:40:00,143.79,144.45,143.79,144.45,7900.0,143.4032,144.0614,143.4032,144.0614,7900.0
2012-09-27 09:45:00,144.37,144.75,144.31,144.75,19800.0,143.9816,144.3606,143.9218,144.3606,19800.0
2012-09-27 09:50:00,144.74,145.33,144.74,145.17,19900.0,144.3506,144.939,144.3506,144.7795,19900.0
2012-09-27 09:55:00,145.04,145.06,144.75,144.75,3000.0,144.6498,144.6697,144.3606,144.3606,3000.0
2012-09-27 10:00:00,144.73,144.88,144.06,144.26,9200.0,144.3406,144.4902,143.6724,143.8719,9200.0
2012-09-27 10:05:00,144.43,144.7,144.43,144.54,2200.0,144.0414,144.3107,144.0414,144.1511,2200.0
2012-09-27 10:10:00,144.5,144.84,144.46,144.84,3500.0,144.1113,144.4503,144.0714,144.4503,3500.0
2012-09-27 10:15:00,144.84,145.5,144.84,145.5,5800.0,144.4503,145.1086,144.4503,145.1086,5800.0
2012-09-27 10:20:00,145.5,145.88,145.47,145.64,9300.0,145.1086,145.4875,145.0786,145.2482,9300.0
2012-09-27 10:25:00,145.66,145.67,145.0,145.01,13100.0,145.2681,145.2781,144.6099,144.6199,13100.0
2012-09-27 10:30:00,144.95,145.36,144.73,145.36,2900.0,144.56,144.9689,144.3406,144.9689,2900.0
2012-09-27 10:35:00,145.41,145.42,145.09,145.31,19900.0,145.0188,145.0288,144.6997,144.9191,19900.0
2012-09-27 10:40:00,145.31,145.31,145.09,145.22,2800.0,144.9191,144.9191,144.6997,144.8293,2800.0
2012-09-27 10:45:00,145.26,145.36,145.21,145.22,2500.0,144.8692,144.9689,144.8193,144.8293,2500.0
2012-09-27 10:50:00,145.31,145.31,145.03,145.1,4900.0,144.9191,144.9191,144.6398,144.7096,4900.0
2012-09-27 10:55:00,145.1,145.26,145.05,145.21,2700.0,144.7096,144.8692,144.6598,144.8193,2700.0
2012-09-27 11:00:00,145.2,145.42,145.15,145.39,3000.0,144.8094,145.0288,144.7595,144.9989,3000.0
2012-09-27 11:05:00,145.34,145.7,145.23,145.7,10200.0,144.949,145.308,144.8393,145.308,10200.0
2012-09-27 11:10:00,145.65,145.74,145.58,145.7,2500.0,145.2582,145.3479,145.1884,145.308,2500.0
2012-09-27 11:15:00,145.77,145.78,145.68,145.72,1700.0,145.3778,145.3878,145.2881,145.328,1700.0
2012-09-27 11:20:00,145.74,145.81,145.57,145.62,8200.0,145.3479,145.4177,145.1784,145.2282,8200.0
2012-09-27 11:25:00,145.62,145.96,145.59,145.84,11800.0,145.2282,145.5673,145.1983,145.4477,11800.0
2012-09-27 11:30:00,145.89,146.03,145.78,145.83,12200.0,145.4975,145.6371,145.3878,145.4377,12200.0
2012-09-27 11:35:00,145.83,146.0,145.73,145.83,10500.0,145.4377,145.6072,145.3379,145.4377,10500.0
2012-09-27 11:40:00,145.84,145.97,145.84,145.97,2500.0,145.4477,145.5773,145.4477,145.5773,2500.0
2012-09-27 11:45:00,145.93,146.12,145.93,146.0,10600.0,145.5374,145.7269,145.5374,145.6072,10600.0
2012-09-27 11:50:00,146.0,146.05,145.97,146.05,5000.0,145.6072,145.6571,145.5773,145.6571,5000.0
2012-09-27 11:55:00,146.08,146.26,146.0,146.2,2700.0,145.687,145.8665,145.6072,145.8067,2700.0
2012-09-27 12:00:00,146.1,146.22,146.02,146.07,3900.0,145.707,145.8266,145.6272,145.677,3900.0
2012-09-27 12:05:00,146.21,146.26,146.13,146.13,7200.0,145.8167,145.8665,145.7369,145.7369,7200.0
2012-09-27 12:10:00,146.2,146.2,145.85,145.86,2000.0,145.8067,145.8067,145.4576,145.4676,2000.0
2012-09-27 12:15:00,145.83,146.34,145.83,146.31,3800.0,145.4377,145.9463,145.4377,145.9164,3800.0
2012-09-27 12:20:00,146.27,146.33,146.2,146.25,15600.0,145.8765,145.9363,145.8067,145.8565,15600.0
2012-09-27 12:25:00,146.3,146.62,146.26,146.54,2300.0,145.9064,146.2256,145.8665,146.1458,2300.0
2012-09-27 12:30:00,146.53,146.54,146.43,146.54,800.0,146.1358,146.1458,146.0361,146.1458,800.0
2012-09-27 12:35:00,146.5,146.84,146.48,146.84,3900.0,146.1059,146.445,146.0859,146.445,3900.0
2012-09-27 12:40:00,146.77,147.08,146.76,147.06,23900.0,146.3751,146.6843,146.3652,146.6644,23900.0
2012-09-27 12:45:00,147.07,147.18,146.92,147.01,29700.0,146.6743,146.784,146.5247,146.6145,29700.0
2012-09-27 12:50:00,147.07,147.5,147.0,147.5,11900.0,146.6743,147.1032,146.6045,147.1032,11900.0
2012-09-27 12:55:00,147.49,147.96,147.34,147.94,15100.0,147.0932,147.5619,146.9436,147.542,15100.0
2012-09-27 13:00:00,147.8,148.23,147.78,148.22,9000.0,147.4024,147.8312,147.3824,147.8212,9000.0
2012-09-27 13:05:00,148.22,148.53,148.19,148.4,13300.0,147.8212,148.1304,147.7913,148.0008,13300.0
2012-09-27 13:10:00,148.41,148.62,148.38,148.47,6300.0,148.0107,148.2202,147.9808,148.0706,6300.0
2012-09-27 13:15:00,148.39,148.54,147.88,148.06,11400.0,147.9908,148.1404,147.4822,147.6617,11400.0
2012-09-27 13:20:00,148.17,148.5,148.16,148.5,5800.0,147.7714,148.1005,147.7614,148.1005,5800.0
2012-09-27 13:25:00,148.5,148.77,148.47,148.61,7600.0,148.1005,148.3698,148.0706,148.2102,7600.0
2012-09-27 13:30:00,148.63,148.98,148.3,148.3,5800.0,148.2301,148.5792,147.901,147.901,5800.0
2012-09-27 13:35:00,148.46,149.13,148.45,149.13,6300.0,148.0606,148.7288,148.0506,148.7288,6300.0
2012-09-27 13:40:00,149.02,149.56,149.02,149.56,10900.0,148.6191,149.1576,148.6191,149.1576,10900.0
2012-09-27 13:45:00,149.55,149.79,149.4,149.6,12100.0,149.1477,149.387,148.9981,149.1975,12100.0
2012-09-27 13:50:00,149.51,150.0,149.51,149.82,9200.0,149.1078,149.5965,149.1078,149.4169,9200.0
2012-09-27 13:55:00,149.98,150.7,149.98,150.58,20200.0,149.5765,150.2946,149.5765,150.1749,20200.0
2012-09-27 14:00:00,150.47,150.66,149.8,149.86,18400.0,150.0652,150.2547,149.397,149.4568,18400.0
2012-09-27 14:05:00,149.83,149.98,149.51,149.83,14000.0,149.4269,149.5765,149.1078,149.4269,14000.0
2012-09-27 14:10:00,149.8,149.88,149.56,149.77,12100.0,149.397,149.4768,149.1576,149.3671,12100.0
2012-09-27 14:15:00,149.86,150.5,149.86,150.5,5300.0,149.4568,150.0951,149.4568,150.0951,5300.0
2012-09-27 14:20:00,150.33,150.47,150.25,150.25,9600.0,149.9256,150.0652,149.8458,149.8458,9600.0
2012-09-27 14:25:00,150.25,150.37,150.15,150.26,5200.0,149.8458,149.9655,149.7461,149.8558,5200.0
2012-09-27 14:30:00,150.25,150.68,150.2,150.58,12300.0,149.8458,150.2746,149.7959,150.1749,12300.0
2012-09-27 14:35:00,150.61,150.94,150.36,150.85,7000.0,150.2048,150.5339,149.9555,150.4442,7000.0
2012-09-27 14:40:00,150.79,151.27,150.58,151.26,13800.0,150.3843,150.863,150.1749,150.8531,13800.0
2012-09-27 14:45:00,151.25,151.73,151.09,151.58,20100.0,150.8431,151.3218,150.6835,151.1722,20100.0
2012-09-27 14:50:00,151.61,151.88,151.42,151.74,24500.0,151.2021,151.4714,151.0126,151.3318,24500.0
2012-09-27 14:55:00,151.7,151.71,150.84,150.84,19400.0,151.2919,151.3019,150.4342,150.4342,19400.0
2012-09-27 15:00:00,150.81,151.3,150.81,151.21,13400.0,150.4043,150.893,150.4043,150.8032,13400.0
2012-09-27 15:05:00,151.22,151.62,150.98,151.4,19800.0,150.8132,151.2121,150.5738,150.9927,19800.0
2012-09-27 15:10:00,151.49,151.59,151.12,151.24,22800.0,151.0825,151.1822,150.7134,150.8331,22800.0
2012-09-27 15:15:00,151.15,151.22,150.94,151.0,11400.0,150.7434,150.8132,150.5339,150.5938,11400.0
2012-09-27 15:20:00,150.94,151.11,150.81,150.86,16800.0,150.5339,150.7035,150.4043,150.4541,16800.0
2012-09-27 15:25:00,150.92,151.19,150.9,150.95,12000.0,150.514,150.7833,150.494,150.5439,12000.0
2012-09-27 15:30:00,150.96,150.99,150.66,150.99,18600.0,150.5539,150.5838,150.2547,150.5838,18600.0
2012-09-27 15:35:00,150.96,151.06,150.84,151.02,14700.0,150.5539,150.6536,150.4342,150.6137,14700.0
2012-09-27 15:40:00,150.96,151.01,150.81,150.89,10900.0,150.5539,150.6037,150.4043,150.4841,10900.0
2012-09-27 15:45:00,150.89,150.97,150.77,150.9,24300.0,150.4841,150.5639,150.3644,150.494,24300.0
2012-09-27 15:50:00,150.96,151.15,150.89,151.02,35500.0,150.5539,150.7434,150.4841,150.6137,35500.0
2012-09-27 15:55:00,150.99,151.53,150.99,151.24,61800.0,150.5838,151.1223,150.5838,150.8331,61800.0
2012-09-28 09:30:00,150.66,150.69,149.82,150.16,14400.0,150.2547,150.2846,149.4169,149.756,14400.0
2012-09-28 09:35:00,150.53,150.85,149.97,150.85,17200.0,150.125,150.4442,149.5665,150.4442,17200.0
2012-09-28 09:40:00,150.85,151.11,150.56,151.0,9900.0,150.4442,150.7035,150.155,150.5938,9900.0
2012-09-28 09:45:00,151.02,151.06,150.25,150.29,9200.0,150.6137,150.6536,149.8458,149.8857,9200.0
2012-09-28 09:50:00,150.27,150.46,149.9,150.45,6900.0,149.8657,150.0552,149.4967,150.0452,6900.0
2012-09-28 09:55:00,150.29,150.58,150.25,150.56,3500.0,149.8857,150.1749,149.8458,150.155,3500.0
2012-09-28 10:00:00,150.61,151.07,150.61,150.98,8400.0,150.2048,150.6636,150.2048,150.5738,8400.0
2012-09-28 10:05:00,151.0,151.08,150.41,150.42,7000.0,150.5938,150.6736,150.0054,150.0153,7000.0
2012-09-28 10:10:00,150.61,150.88,150.44,150.85,4100.0,150.2048,150.4741,150.0353,150.4442,4100.0
2012-09-28 10:15:00,150.83,151.04,150.38,150.68,5900.0,150.4242,150.6337,149.9754,150.2746,5900.0
2012-09-28 10:20:00,150.78,150.9,150.67,150.71,2700.0,150.3744,150.494,150.2647,150.3045,2700.0
2012-09-28 10:25:00,150.79,150.79,150.43,150.5,5900.0,150.3843,150.3843,150.0253,150.0951,5900.0
2012-09-28 10:30:00,150.53,150.99,150.46,150.91,8300.0,150.125,150.5838,150.0552,150.504,8300.0
2012-09-28 10:35:00,150.79,151.8,150.72,151.44,14900.0,150.3843,151.3916,150.3145,151.0326,14900.0
2012-09-28 10:40:00,151.45,151.71,151.21,151.31,9900.0,151.0426,151.3019,150.8032,150.9029,9900.0
2012-09-28 10:45:00,151.17,151.72,151.04,151.61,3000.0,150.7633,151.3118,150.6337,151.2021,3000.0
2012-09-28 10:50:00,151.69,151.69,151.24,151.44,4800.0,151.2819,151.2819,150.8331,151.0326,4800.0
2012-09-28 10:55:00,151.49,151.49,150.88,151.02,16800.0,151.0825,151.0825,150.4741,150.6137,16800.0
2012-09-28 11:00:00,151.03,151.11,150.72,150.82,12400.0,150.6237,150.7035,150.3145,150.4143,12400.0
2012-09-28 11:05:00,150.79,151.05,150.75,151.0,6800.0,150.3843,150.6436,150.3444,150.5938,6800.0
2012-09-28 11:10:00,150.98,151.02,150.55,150.66,5900.0,150.5738,150.6137,150.145,150.2547,5900.0
2012-09-28 11:15:00,150.59,150.87,150.59,150.8,4900.0,150.1849,150.4641,150.1849,150.3943,4900.0
2012-09-28 11:20:00,150.79,150.96,150.69,150.96,2100.0,150.3843,150.5539,150.2846,150.5539,2100.0
2012-09-28 11:25:00,150.91,151.0,150.82,150.93,4700.0,150.504,150.5938,150.4143,150.524,4700.0
2012-09-28 11:30:00,150.96,151.02,150.9,150.94,20800.0,150.5539,150.6137,150.494,150.5339,20800.0
2012-09-28 11:35:00,150.89,150.94,150.85,150.94,1900.0,150.4841,150.5339,150.4442,150.5339,1900.0
2012-09-28 11:40:00,151.0,151.14,150.91,151.02,12300.0,150.5938,150.7334,150.504,150.6137,12300.0
2012-09-28 11:45:00,151.1,151.21,151.0,151.03,13700.0,150.6935,150.8032,150.5938,150.6237,13700.0
2012-09-28 11:50:00,151.03,151.33,151.0,151.21,14700.0,150.6237,150.9229,150.5938,150.8032,14700.0
2012-09-28 11:55:00,151.17,151.27,151.06,151.27,9000.0,150.7633,150.863,150.6536,150.863,9000.0
2012-09-28 12:00:00,151.25,151.46,151.19,151.32,12800.0,150.8431,151.0525,150.7833,150.9129,12800.0
2012-09-28 12:05:00,151.5,151.53,151.4,151.44,8100.0,151.0924,151.1223,150.9927,151.0326,8100.0
2012-09-28 12:10:00,151.49,151.54,151.4,151.46,4000.0,151.0825,151.1323,150.9927,151.0525,4000.0
2012-09-28 12:15:00,151.46,151.55,151.37,151.43,4800.0,151.0525,151.1423,150.9628,151.0226,4800.0
2012-09-28 12:20:00,151.44,151.53,151.34,151.53,7300.0,151.0326,151.1223,150.9329,151.1223,7300.0
2012-09-28 12:25:00,151.55,151.55,151.33,151.43,3700.0,151.1423,151.1423,150.9229,151.0226,3700.0
2012-09-28 12:30:00,151.5,151.5,151.4,151.4,1500.0,151.0924,151.0924,150.9927,150.9927,1500.0
2012-09-28 12:35:00,151.37,151.52,151.37,151.46,1600.0,150.9628,151.1124,150.9628,151.0525,1600.0
2012-09-28 12:40:00,151.45,151.49,151.43,151.43,600.0,151.0426,151.0825,151.0226,151.0226,600.0
2012-09-28 12:45:00,151.46,151.5,151.41,151.5,1500.0,151.0525,151.0924,151.0027,151.0924,1500.0
2012-09-28 12:50:00,151.46,151.48,151.4,151.44,1000.0,151.0525,151.0725,150.9927,151.0326,1000.0
2012-09-28 12:55:00,151.42,151.74,151.39,151.64,7300.0,151.0126,151.3318,150.9827,151.232,7300.0
2012-09-28 13:00:00,151.63,151.65,151.53,151.56,2700.0,151.2221,151.242,151.1223,151.1523,2700.0
2012-09-28 13:05:00,151.57,151.7,151.57,151.62,2800.0,151.1622,151.2919,151.1622,151.2121,2800.0
2012-09-28 13:10:00,151.61,151.61,151.34,151.44,5400.0,151.2021,151.2021,150.9329,151.0326,5400.0
2012-09-28 13:15:00,151.46,151.68,151.46,151.57,600.0,151.0525,151.2719,151.0525,151.1622,600.0
2012-09-28 13:20:00,151.55,151.82,151.54,151.74,17200.0,151.1423,151.4116,151.1323,151.3318,17200.0
2012-09-28 13:25:00,151.78,151.78,151.46,151.46,8400.0,151.3717,151.3717,151.0525,151.0525,8400.0
2012-09-28 13:30:00,151.61,151.76,151.61,151.73,2400.0,151.2021,151.3517,151.2021,151.3218,2400.0
2012-09-28 13:35:00,151.68,152.0,151.51,151.98,10700.0,151.2719,151.5911,151.1024,151.5711,10700.0
2012-09-28 13:40:00,151.95,152.03,151.74,151.92,6700.0,151.5412,151.621,151.3318,151.5113,6700.0
2012-09-28 13:45:00,151.9,152.03,151.85,151.9,4600.0,151.4913,151.621,151.4415,151.4913,4600.0
2012-09-28 13:50:00,151.82,151.97,151.76,151.8,2100.0,151.4116,151.5612,151.3517,151.3916,2100.0
2012-09-28 13:55:00,151.79,152.12,151.79,151.99,10900.0,151.3816,151.7108,151.3816,151.5811,10900.0
2012-09-28 14:00:00,151.93,152.11,151.93,152.08,3500.0,151.5213,151.7008,151.5213,151.6709,3500.0
2012-09-28 14:05:00,152.03,152.05,151.78,151.87,3600.0,151.621,151.6409,151.3717,151.4614,3600.0
2012-09-28 14:10:00,151.94,152.26,151.94,152.03,7900.0,151.5312,151.8504,151.5312,151.621,7900.0
2012-09-28 14:15:00,152.03,152.03,151.83,151.95,2600.0,151.621,151.621,151.4215,151.5412,2600.0
2012-09-28 14:20:00,151.94,152.05,151.9,151.92,2900.0,151.5312,151.6409,151.4913,151.5113,2900.0
2012-09-28 14:25:00,152.1,152.25,152.09,152.19,5900.0,151.6908,151.8404,151.6808,151.7806,5900.0
2012-09-28 14:30:00,152.19,152.19,151.98,152.18,5800.0,151.7806,151.7806,151.5711,151.7706,5800.0
2012-09-28 14:35:00,152.19,152.31,152.14,152.31,15100.0,151.7806,151.9002,151.7307,151.9002,15100.0
2012-09-28 14:40:00,152.26,152.31,152.21,152.31,5600.0,151.8504,151.9002,151.8005,151.9002,5600.0
2012-09-28 14:45:00,152.28,152.49,152.28,152.34,7200.0,151.8703,152.0798,151.8703,151.9302,7200.0
2012-09-28 14:50:00,152.4,152.72,152.25,152.6,8700.0,151.99,152.3091,151.8404,152.1895,8700.0
2012-09-28 14:55:00,152.68,153.0,152.55,153.0,12200.0,152.2692,152.5884,152.1396,152.5884,12200.0
2012-09-28 15:00:00,152.99,153.03,152.71,152.88,12700.0,152.5784,152.6183,152.2992,152.4687,12700.0
2012-09-28 15:05:00,152.87,152.92,152.72,152.74,4900.0,152.4587,152.5086,152.3091,152.3291,4900.0
2012-09-28 15:10:00,152.79,152.87,152.66,152.82,6000.0,152.379,152.4587,152.2493,152.4089,6000.0
2012-09-28 15:15:00,152.86,152.87,152.25,152.25,8400.0,152.4488,152.4587,151.8404,151.8404,8400.0
2012-09-28 15:20:00,152.32,152.51,152.31,152.38,3900.0,151.9102,152.0997,151.9002,151.9701,3900.0
2012-09-28 15:25:00,152.37,152.51,152.26,152.47,9500.0,151.9601,152.0997,151.8504,152.0598,9500.0
2012-09-28 15:30:00,152.48,152.59,152.25,152.33,7500.0,152.0698,152.1795,151.8404,151.9202,7500.0
2012-09-28 15:35:00,152.31,152.34,151.73,151.85,10200.0,151.9002,151.9302,151.3218,151.4415,10200.0
2012-09-28 15:40:00,151.79,152.39,151.78,152.39,12500.0,151.3816,151.98,151.3717,151.98,12500.0
2012-09-28 15:45:00,152.41,152.79,152.35,152.66,20900.0,152.0,152.379,151.9401,152.2493,20900.0
2012-09-28 15:50:00,152.68,153.39,152.65,152.97,46900.0,152.2692,152.9773,152.2393,152.5585,46900.0
2012-09-28 15:55:00,152.97,153.01,152.37,152.6,52900.0,152.5585,152.5984,151.9601,152.1895,52900.0
2012-10-01 09:30:00,153.11,154.5,152.79,154.28,27300.0,152.6981,154.0844,152.379,153.8649,27300.0
2012-10-01 09:35:00,154.01,154.16,153.53,154.05,14400.0,153.5957,153.7453,153.117,153.6356,14400.0
2012-10-01 09:40:00,154.17,154.49,154.11,154.23,4100.0,153.7552,154.0744,153.6954,153.8151,4100.0
2012-10-01 09:45:00,154.3,154.4,153.77,154.0,10100.0,153.8849,153.9846,153.3563,153.5857,10100.0
2012-10-01 09:50:00,154.0,154.39,153.94,154.3,6500.0,153.5857,153.9746,153.5259,153.8849,6500.0
2012-10-01 09:55:00,154.11,154.21,153.94,154.13,5200.0,153.6954,153.7951,153.5259,153.7153,5200.0
2012-10-01 10:00:00,154.19,154.48,154.09,154.44,8900.0,153.7752,154.0644,153.6755,154.0245,8900.0
2012-10-01 10:05:00,154.34,154.34,154.0,154.0,6400.0,153.9248,153.9248,153.5857,153.5857,6400.0
2012-10-01 10:10:00,154.01,154.16,153.9,154.16,7800.0,153.5957,153.7453,153.486,153.7453,7800.0
2012-10-01 10:15:00,154.22,154.25,153.94,153.99,6800.0,153.8051,153.835,153.5259,153.5757,6800.0
2012-10-01 10:20:00,154.01,154.1,153.93,154.07,11800.0,153.5957,153.6854,153.5159,153.6555,11800.0
2012-10-01 10:25:00,154.13,154.16,153.92,153.96,4700.0,153.7153,153.7453,153.5059,153.5458,4700.0
2012-10-01 10:30:00,154.07,154.1,153.94,154.0,8500.0,153.6555,153.6854,153.5259,153.5857,8500.0
2012-10-01 10:35:00,154.05,154.37,154.04,154.35,9000.0,153.6356,153.9547,153.6256,153.9348,9000.0
2012-10-01 10:40:00,154.39,154.39,154.0,154.32,11500.0,153.9746,153.9746,153.5857,153.9048,11500.0
2012-10-01 10:45:00,154.38,154.5,154.15,154.21,7700.0,153.9647,154.0844,153.7353,153.7951,7700.0
2012-10-01 10:50:00,154.22,154.26,153.94,154.25,5800.0,153.8051,153.845,153.5259,153.835,5800.0
2012-10-01 10:55:00,154.25,154.32,154.24,154.29,7500.0,153.835,153.9048,153.8251,153.8749,7500.0
2012-10-01 11:00:00,154.28,155.48,154.24,155.42,38000.0,153.8649,155.0617,153.8251,155.0019,38000.0
2012-10-01 11:05:00,155.42,155.56,155.19,155.44,13600.0,155.0019,155.1415,154.7725,155.0218,13600.0
2012-10-01 11:10:00,155.4,155.52,155.3,155.32,9300.0,154.9819,155.1016,154.8822,154.9021,9300.0
2012-10-01 11:15:00,155.3,155.36,155.03,155.36,16900.0,154.8822,154.942,154.6129,154.942,16900.0
2012-10-01 11:20:00,155.28,155.37,154.7,154.78,30500.0,154.8623,154.952,154.2838,154.3636,30500.0
2012-10-01 11:25:00,154.78,154.78,154.27,154.4,26800.0,154.3636,154.3636,153.855,153.9846,26800.0
2012-10-01 11:30:00,154.45,154.5,154.14,154.14,6400.0,154.0345,154.0844,153.7253,153.7253,6400.0
2012-10-01 11:35:00,154.08,154.15,153.99,154.1,15600.0,153.6655,153.7353,153.5757,153.6854,15600.0
2012-10-01 11:40:00,154.05,154.29,154.05,154.26,4200.0,153.6356,153.8749,153.6356,153.845,4200.0
2012-10-01 11:45:00,154.32,154.36,154.24,154.36,11200.0,153.9048,153.9447,153.8251,153.9447,11200.0
2012-10-01 11:50:00,154.33,154.36,153.99,153.99,8500.0,153.9148,153.9447,153.5757,153.5757,8500.0
2012-10-01 11:55:00,153.99,154.05,153.69,153.79,13500.0,153.5757,153.6356,153.2765,153.3763,13500.0
2012-10-01 12:00:00,153.77,153.92,153.41,153.69,11100.0,153.3563,153.5059,152.9973,153.2765,11100.0
2012-10-01 12:05:00,153.74,153.86,153.66,153.86,2800.0,153.3264,153.4461,153.2466,153.4461,2800.0
2012-10-01 12:10:00,153.82,154.0,153.7,154.0,13200.0,153.4062,153.5857,153.2865,153.5857,13200.0
2012-10-01 12:15:00,154.0,154.37,153.97,154.3,8500.0,153.5857,153.9547,153.5558,153.8849,8500.0
2012-10-01 12:20:00,154.22,154.26,154.05,154.2,6900.0,153.8051,153.845,153.6356,153.7852,6900.0
2012-10-01 12:25:00,154.2,154.26,154.15,154.15,6300.0,153.7852,153.845,153.7353,153.7353,6300.0
2012-10-01 12:30:00,154.27,154.3,153.66,153.81,13600.0,153.855,153.8849,153.2466,153.3962,13600.0
2012-10-01 12:35:00,153.81,153.86,153.35,153.39,4700.0,153.3962,153.4461,152.9374,152.9773,4700.0
2012-10-01 12:40:00,153.44,153.9,153.44,153.81,11400.0,153.0272,153.486,153.0272,153.3962,11400.0
2012-10-01 12:45:00,153.85,154.03,153.12,153.12,9200.0,153.4361,153.6156,152.7081,152.7081,9200.0
2012-10-01 12:50:00,153.22,153.23,152.27,152.73,18700.0,152.8078,152.8178,151.8604,152.3191,18700.0
2012-10-01 12:55:00,152.84,153.54,152.84,153.4,10000.0,152.4288,153.1269,152.4288,152.9873,10000.0
2012-10-01 13:00:00,153.5,153.56,153.28,153.56,9200.0,153.087,153.1469,152.8676,153.1469,9200.0
2012-10-01 13:05:00,153.56,153.77,153.53,153.72,4400.0,153.1469,153.3563,153.117,153.3065,4400.0
2012-10-01 13:10:00,153.62,154.15,153.59,153.84,14700.0,153.2067,153.7353,153.1768,153.4261,14700.0
2012-10-01 13:15:00,153.85,154.01,153.59,154.01,11200.0,153.4361,153.5957,153.1768,153.5957,11200.0
2012-10-01 13:20:00,153.93,154.28,153.88,153.99,7600.0,153.5159,153.8649,153.466,153.5757,7600.0
2012-10-01 13:25:00,153.93,153.99,153.72,153.75,6200.0,153.5159,153.5757,153.3065,153.3364,6200.0
2012-10-01 13:30:00,153.74,153.74,153.22,153.29,5700.0,153.3264,153.3264,152.8078,152.8776,5700.0
2012-10-01 13:35:00,153.37,153.37,153.06,153.06,5100.0,152.9574,152.9574,152.6482,152.6482,5100.0
2012-10-01 13:40:00,153.07,153.41,153.05,153.16,11000.0,152.6582,152.9973,152.6383,152.748,11000.0
2012-10-01 13:45:00,153.24,153.95,153.23,153.95,4100.0,152.8277,153.5358,152.8178,153.5358,4100.0
2012-10-01 13:50:00,153.99,154.03,153.77,153.95,2600.0,153.5757,153.6156,153.3563,153.5358,2600.0
2012-10-01 13:55:00,153.91,154.27,153.9,154.21,1600.0,153.4959,153.855,153.486,153.7951,1600.0
2012-10-01 14:00:00,154.24,154.36,154.05,154.29,4700.0,153.8251,153.9447,153.6356,153.8749,4700.0
2012-10-01 14:05:00,154.37,154.37,154.04,154.1,2900.0,153.9547,153.9547,153.6256,153.6854,2900.0
2012-10-01 14:10:00,154.09,154.66,154.04,154.65,4900.0,153.6755,154.2439,153.6256,154.234,4900.0
2012-10-01 14:15:00,154.6,154.7,154.53,154.68,6900.0,154.1841,154.2838,154.1143,154.2639,6900.0
2012-10-01 14:20:00,154.7,155.26,154.7,155.15,10100.0,154.2838,154.8423,154.2838,154.7326,10100.0
2012-10-01 14:25:00,154.98,155.28,154.81,155.28,5100.0,154.5631,154.8623,154.3935,154.8623,5100.0
2012-10-01 14:30:00,155.37,155.72,154.89,155.17,20600.0,154.952,155.3011,154.4733,154.7526,20600.0
2012-10-01 14:35:00,155.17,155.62,155.17,155.43,11700.0,154.7526,155.2013,154.7526,155.0119,11700.0
2012-10-01 14:40:00,155.37,155.56,155.29,155.55,12700.0,154.952,155.1415,154.8722,155.1315,12700.0
2012-10-01 14:45:00,155.55,155.55,155.26,155.44,4700.0,155.1315,155.1315,154.8423,155.0218,4700.0
2012-10-01 14:50:00,155.52,155.67,155.47,155.67,3600.0,155.1016,155.2512,155.0517,155.2512,3600.0
2012-10-01 14:55:00,155.55,155.6,155.39,155.55,5100.0,155.1315,155.1814,154.972,155.1315,5100.0
2012-10-01 15:00:00,155.69,155.69,155.33,155.38,10000.0,155.2712,155.2712,154.9121,154.962,10000.0
2012-10-01 15:05:00,155.36,155.45,154.62,154.98,18000.0,154.942,155.0318,154.204,154.5631,18000.0
2012-10-01 15:10:00,154.93,154.93,154.47,154.47,5400.0,154.5132,154.5132,154.0544,154.0544,5400.0
2012-10-01 15:15:00,154.34,154.5,154.34,154.4,7400.0,153.9248,154.0844,153.9248,153.9846,7400.0
2012-10-01 15:20:00,154.3,154.39,153.96,154.38,17000.0,153.8849,153.9746,153.5458,153.9647,17000.0
2012-10-01 15:25:00,154.35,155.03,154.25,155.03,9800.0,153.9348,154.6129,153.835,154.6129,9800.0
2012-10-01 15:30:00,155.01,155.01,154.32,154.37,13000.0,154.593,154.593,153.9048,153.9547,13000.0
2012-10-01 15:35:00,154.25,154.53,153.93,154.45,7700.0,153.835,154.1143,153.5159,154.0345,7700.0
2012-10-01 15:40:00,154.51,154.59,154.24,154.3,7700.0,154.0943,154.1741,153.8251,153.8849,7700.0
2012-10-01 15:45:00,154.32,154.5,153.91,154.45,11500.0,153.9048,154.0844,153.4959,154.0345,11500.0
2012-10-01 15:50:00,154.46,154.79,154.46,154.79,19800.0,154.0445,154.3736,154.0445,154.3736,19800.0
2012-10-01 15:55:00,154.69,154.9,154.35,154.36,37400.0,154.2738,154.4833,153.9348,153.9447,37400.0
2012-10-02 09:30:00,154.0,154.32,153.02,153.88,14300.0,153.5857,153.9048,152.6083,153.466,14300.0
2012-10-02 09:35:00,153.89,155.43,153.89,155.21,4800.0,153.476,155.0119,153.476,154.7924,4800.0
2012-10-02 09:40:00,155.2,156.38,155.2,155.69,14500.0,154.7825,155.9593,154.7825,155.2712,14500.0
2012-10-02 09:45:00,155.78,156.01,155.42,156.0,5200.0,155.3609,155.5903,155.0019,155.5803,5200.0
2012-10-02 09:50:00,155.88,155.88,155.38,155.4,5900.0,155.4606,155.4606,154.962,154.9819,5900.0
2012-10-02 09:55:00,155.4,155.6,155.25,155.5,7700.0,154.9819,155.1814,154.8323,155.0817,7700.0
2012-10-02 10:00:00,155.54,155.54,154.96,154.97,4000.0,155.1216,155.1216,154.5431,154.5531,4000.0
2012-10-02 10:05:00,154.97,155.43,154.97,155.43,4100.0,154.5531,155.0119,154.5531,155.0119,4100.0
2012-10-02 10:10:00,155.36,155.47,155.09,155.16,3400.0,154.942,155.0517,154.6728,154.7426,3400.0
2012-10-02 10:15:00,155.19,155.56,155.1,155.56,2500.0,154.7725,155.1415,154.6827,155.1415,2500.0
2012-10-02 10:20:00,155.65,155.73,155.24,155.4,4600.0,155.2313,155.311,154.8224,154.9819,4600.0
2012-10-02 10:25:00,155.65,155.84,155.4,155.59,2600.0,155.2313,155.4207,154.9819,155.1714,2600.0
2012-10-02 10:30:00,155.7,155.75,155.47,155.47,5500.0,155.2811,155.331,155.0517,155.0517,5500.0
2012-10-02 10:35:00,155.51,155.8,155.43,155.8,5300.0,155.0916,155.3809,155.0119,155.3809,5300.0
2012-10-02 10:40:00,155.82,156.02,155.54,155.62,8400.0,155.4008,155.6003,155.1216,155.2013,8400.0
2012-10-02 10:45:00,155.63,155.7,155.43,155.52,8700.0,155.2113,155.2811,155.0119,155.1016,8700.0
2012-10-02 10:50:00,155.52,155.91,155.52,155.75,4800.0,155.1016,155.4906,155.1016,155.331,4800.0
2012-10-02 10:55:00,155.75,155.93,155.75,155.93,3000.0,155.331,155.5105,155.331,155.5105,3000.0
2012-10-02 11:00:00,155.86,155.95,155.69,155.88,4200.0,155.4407,155.5305,155.2712,155.4606,4200.0
2012-10-02 11:05:00,155.84,155.84,155.71,155.79,1300.0,155.4207,155.4207,155.2911,155.3709,1300.0
2012-10-02 11:10:00,155.72,155.99,155.66,155.87,6400.0,155.3011,155.5703,155.2412,155.4507,6400.0
2012-10-02 11:15:00,155.91,156.37,155.91,156.24,4000.0,155.4906,155.9493,155.4906,155.8197,4000.0
2012-10-02 11:20:00,156.33,156.57,156.2,156.4,4900.0,155.9094,156.1488,155.7798,155.9792,4900.0
2012-10-02 11:25:00,156.42,156.55,156.34,156.53,3600.0,155.9992,156.1288,155.9194,156.1089,3600.0
2012-10-02 11:30:00,156.56,156.65,156.05,156.09,8500.0,156.1388,156.2286,155.6302,155.6701,8500.0
2012-10-02 11:35:00,155.96,155.96,155.57,155.83,7900.0,155.5404,155.5404,155.1515,155.4108,7900.0
2012-10-02 11:40:00,155.87,155.87,155.24,155.63,7100.0,155.4507,155.4507,154.8224,155.2113,7100.0
2012-10-02 11:45:00,155.7,155.7,155.34,155.35,7600.0,155.2811,155.2811,154.9221,154.9321,7600.0
2012-10-02 11:50:00,155.41,155.69,155.41,155.48,4900.0,154.9919,155.2712,154.9919,155.0617,4900.0
2012-10-02 11:55:00,155.38,155.54,155.37,155.54,1600.0,154.962,155.1216,154.952,155.1216,1600.0
2012-10-02 12:00:00,155.58,155.87,155.4,155.84,2800.0,155.1614,155.4507,154.9819,155.4207,2800.0
2012-10-02 12:05:00,156.01,156.1,155.72,155.96,5100.0,155.5903,155.68,155.3011,155.5404,5100.0
2012-10-02 12:10:00,155.96,156.37,155.96,156.26,2900.0,155.5404,155.9493,155.5404,155.8396,2900.0
2012-10-02 12:15:00,156.37,156.37,156.07,156.22,1300.0,155.9493,155.9493,155.6501,155.7997,1300.0
2012-10-02 12:20:00,156.18,156.18,155.93,155.93,1600.0,155.7598,155.7598,155.5105,155.5105,1600.0
2012-10-02 12:25:00,155.96,156.22,155.96,156.22,3700.0,155.5404,155.7997,155.5404,155.7997,3700.0
2012-10-02 12:30:00,156.41,156.41,156.24,156.28,2200.0,155.9892,155.9892,155.8197,155.8596,2200.0
2012-10-02 12:35:00,156.25,156.6,156.23,156.56,3000.0,155.8296,156.1787,155.8097,156.1388,3000.0
2012-10-02 12:40:00,156.59,156.59,156.38,156.49,2600.0,156.1687,156.1687,155.9593,156.069,2600.0
2012-10-02 12:45:00,156.63,156.66,156.48,156.5,1500.0,156.2086,156.2385,156.059,156.079,1500.0
2012-10-02 12:50:00,156.5,156.5,156.32,156.38,2200.0,156.079,156.079,155.8995,155.9593,2200.0
2012-10-02 12:55:00,156.31,156.39,156.27,156.37,800.0,155.8895,155.9693,155.8496,155.9493,800.0
2012-10-02 13:00:00,156.34,156.48,156.25,156.36,4400.0,155.9194,156.059,155.8296,155.9393,4400.0
2012-10-02 13:05:00,156.35,156.46,156.1,156.1,5900.0,155.9294,156.0391,155.68,155.68,5900.0
2012-10-02 13:10:00,156.18,156.18,155.95,156.17,7900.0,155.7598,155.7598,155.5305,155.7499,7900.0
2012-10-02 13:15:00,156.14,156.2,155.99,156.15,2900.0,155.7199,155.7798,155.5703,155.7299,2900.0
2012-10-02 13:20:00,156.16,156.23,156.02,156.14,3300.0,155.7399,155.8097,155.6003,155.7199,3300.0
2012-10-02 13:25:00,156.21,156.36,156.07,156.25,3800.0,155.7898,155.9393,155.6501,155.8296,3800.0
2012-10-02 13:30:00,156.24,156.28,156.09,156.21,2700.0,155.8197,155.8596,155.6701,155.7898,2700.0
2012-10-02 13:35:00,156.22,156.63,156.22,156.47,1700.0,155.7997,156.2086,155.7997,156.0491,1700.0
2012-10-02 13:40:00,156.41,156.62,156.34,156.55,3600.0,155.9892,156.1987,155.9194,156.1288,3600.0
2012-10-02 13:45:00,156.43,156.66,156.37,156.54,2800.0,156.0092,156.2385,155.9493,156.1189,2800.0
2012-10-02 13:50:00,156.7,156.7,156.2,156.2,3700.0,156.2784,156.2784,155.7798,155.7798,3700.0
2012-10-02 13:55:00,156.1,156.32,156.01,156.19,4000.0,155.68,155.8995,155.5903,155.7698,4000.0
2012-10-02 14:00:00,156.34,156.39,156.23,156.33,3700.0,155.9194,155.9693,155.8097,155.9094,3700.0
2012-10-02 14:05:00,156.39,156.48,156.22,156.31,3200.0,155.9693,156.059,155.7997,155.8895,3200.0
2012-10-02 14:10:00,156.56,156.62,156.25,156.36,3400.0,156.1388,156.1987,155.8296,155.9393,3400.0
2012-10-02 14:15:00,156.38,156.57,156.25,156.32,1200.0,155.9593,156.1488,155.8296,155.8995,1200.0
2012-10-02 14:20:00,156.44,156.71,156.44,156.62,1800.0,156.0191,156.2884,156.0191,156.1987,1800.0
2012-10-02 14:25:00,156.5,156.66,155.96,156.37,7500.0,156.079,156.2385,155.5404,155.9493,7500.0
2012-10-02 14:30:00,156.43,156.57,156.27,156.33,4300.0,156.0092,156.1488,155.8496,155.9094,4300.0
2012-10-02 14:35:00,156.36,156.5,156.28,156.47,1800.0,155.9393,156.079,155.8596,156.0491,1800.0
2012-10-02 14:40:00,156.36,156.59,156.28,156.56,3400.0,155.9393,156.1687,155.8596,156.1388,3400.0
2012-10-02 14:45:00,156.49,156.55,156.38,156.41,5300.0,156.069,156.1288,155.9593,155.9892,5300.0
2012-10-02 14:50:00,156.44,156.53,156.39,156.48,1800.0,156.0191,156.1089,155.9693,156.059,1800.0
2012-10-02 14:55:00,156.53,156.73,156.44,156.59,3400.0,156.1089,156.3084,156.0191,156.1687,3400.0
2012-10-02 15:00:00,156.55,156.55,156.39,156.55,2100.0,156.1288,156.1288,155.9693,156.1288,2100.0
2012-10-02 15:05:00,156.55,156.75,156.54,156.61,2300.0,156.1288,156.3283,156.1189,156.1887,2300.0
2012-10-02 15:10:00,156.73,156.76,156.61,156.71,2200.0,156.3084,156.3383,156.1887,156.2884,2200.0
2012-10-02 15:15:00,156.72,156.75,156.58,156.73,1600.0,156.2984,156.3283,156.1588,156.3084,1600.0
2012-10-02 15:20:00,156.75,156.75,156.37,156.69,5200.0,156.3283,156.3283,155.9493,156.2685,5200.0
2012-10-02 15:25:00,156.69,156.75,156.6,156.61,2700.0,156.2685,156.3283,156.1787,156.1887,2700.0
2012-10-02 15:30:00,156.66,156.79,156.42,156.53,9300.0,156.2385,156.3682,155.9992,156.1089,9300.0
2012-10-02 15:35:00,156.45,156.56,156.34,156.39,6900.0,156.0291,156.1388,155.9194,155.9693,6900.0
2012-10-02 15:40:00,156.42,156.67,156.36,156.64,16300.0,155.9992,156.2485,155.9393,156.2186,16300.0
2012-10-02 15:45:00,156.62,156.64,156.33,156.38,7800.0,156.1987,156.2186,155.9094,155.9593,7800.0
2012-10-02 15:50:00,156.44,156.64,156.42,156.56,15900.0,156.0191,156.2186,155.9992,156.1388,15900.0
2012-10-02 15:55:00,156.64,157.06,156.64,156.88,41600.0,156.2186,156.6375,156.2186,156.458,41600.0
2012-10-03 09:30:00,156.9,157.42,156.85,157.05,6900.0,156.4779,156.9965,156.428,156.6275,6900.0
2012-10-03 09:35:00,157.4,157.4,157.22,157.22,1100.0,156.9766,156.9766,156.797,156.797,1100.0
2012-10-03 09:40:00,157.31,157.31,156.76,156.76,2700.0,156.8868,156.8868,156.3383,156.3383,2700.0
2012-10-03 09:45:00,156.76,156.9,154.71,155.49,23200.0,156.3383,156.4779,154.2938,155.0717,23200.0
2012-10-03 09:50:00,155.61,155.78,155.33,155.49,15000.0,155.1914,155.3609,154.9121,155.0717,15000.0
2012-10-03 09:55:00,155.55,155.67,155.34,155.5,4100.0,155.1315,155.2512,154.9221,155.0817,4100.0
2012-10-03 10:00:00,155.61,155.67,155.32,155.56,9800.0,155.1914,155.2512,154.9021,155.1415,9800.0
2012-10-03 10:05:00,155.56,155.87,155.47,155.74,4300.0,155.1415,155.4507,155.0517,155.321,4300.0
2012-10-03 10:10:00,155.82,156.46,155.72,156.46,5300.0,155.4008,156.0391,155.3011,156.0391,5300.0
2012-10-03 10:15:00,156.55,157.15,156.55,157.14,2100.0,156.1288,156.7272,156.1288,156.7173,2100.0
2012-10-03 10:20:00,157.2,157.33,156.9,157.33,6900.0,156.7771,156.9067,156.4779,156.9067,6900.0
2012-10-03 10:25:00,157.22,157.34,157.15,157.34,1800.0,156.797,156.9167,156.7272,156.9167,1800.0
2012-10-03 10:30:00,157.3,157.35,156.76,156.89,2700.0,156.8768,156.9267,156.3383,156.4679,2700.0
2012-10-03 10:35:00,156.95,156.98,156.82,156.98,1700.0,156.5278,156.5577,156.3981,156.5577,1700.0
2012-10-03 10:40:00,157.1,157.53,157.08,157.53,3800.0,156.6774,157.1062,156.6574,157.1062,3800.0
2012-10-03 10:45:00,157.39,157.4,157.13,157.13,1900.0,156.9666,156.9766,156.7073,156.7073,1900.0
2012-10-03 10:50:00,156.99,156.99,156.91,156.91,200.0,156.5677,156.5677,156.4879,156.4879,200.0
2012-10-03 10:55:00,156.9,156.9,156.49,156.63,1100.0,156.4779,156.4779,156.069,156.2086,1100.0
2012-10-03 11:00:00,156.82,156.98,156.65,156.89,4300.0,156.3981,156.5577,156.2286,156.4679,4300.0
2012-10-03 11:05:00,157.0,157.06,156.73,156.73,2100.0,156.5776,156.6375,156.3084,156.3084,2100.0
2012-10-03 11:10:00,156.82,157.14,156.82,156.83,4000.0,156.3981,156.7173,156.3981,156.4081,4000.0
2012-10-03 11:15:00,156.83,156.88,156.74,156.83,2100.0,156.4081,156.458,156.3183,156.4081,2100.0
2012-10-03 11:20:00,156.72,156.76,156.61,156.61,2900.0,156.2984,156.3383,156.1887,156.1887,2900.0
2012-10-03 11:25:00,156.63,156.63,156.31,156.35,22500.0,156.2086,156.2086,155.8895,155.9294,22500.0
2012-10-03 11:30:00,156.3,156.49,156.3,156.37,1800.0,155.8795,156.069,155.8795,155.9493,1800.0
2012-10-03 11:35:00,156.36,156.58,156.22,156.47,2900.0,155.9393,156.1588,155.7997,156.0491,2900.0
2012-10-03 11:40:00,156.45,156.45,156.45,156.45,200.0,156.0291,156.0291,156.0291,156.0291,200.0
2012-10-03 11:45:00,156.49,156.93,156.49,156.84,800.0,156.069,156.5078,156.069,156.4181,800.0
2012-10-03 11:50:00,156.86,156.86,156.85,156.85,300.0,156.438,156.438,156.428,156.428,300.0
2012-10-03 11:55:00,156.66,156.74,156.62,156.74,2800.0,156.2385,156.3183,156.1987,156.3183,2800.0
2012-10-03 12:00:00,156.73,156.82,156.64,156.64,2300.0,156.3084,156.3981,156.2186,156.2186,2300.0
2012-10-03 12:05:00,156.89,156.89,156.89,156.89,100.0,156.4679,156.4679,156.4679,156.4679,100.0
2012-10-03 12:10:00,156.84,156.93,156.8,156.8,2100.0,156.4181,156.5078,156.3782,156.3782,2100.0
2012-10-03 12:15:00,156.86,156.9,156.79,156.79,1300.0,156.438,156.4779,156.3682,156.3682,1300.0
2012-10-03 12:20:00,156.84,156.97,156.84,156.97,400.0,156.4181,156.5477,156.4181,156.5477,400.0
2012-10-03 12:25:00,156.97,157.1,156.83,157.1,3400.0,156.5477,156.6774,156.4081,156.6774,3400.0
2012-10-03 12:30:00,157.14,157.14,157.02,157.1,1800.0,156.7173,156.7173,156.5976,156.6774,1800.0
2012-10-03 12:35:00,157.06,157.09,156.99,157.0,2200.0,156.6375,156.6674,156.5677,156.5776,2200.0
2012-10-03 12:40:00,157.03,157.04,156.95,156.95,600.0,156.6075,156.6175,156.5278,156.5278,600.0
2012-10-03 12:45:00,156.89,156.91,156.78,156.78,1100.0,156.4679,156.4879,156.3582,156.3582,1100.0
2012-10-03 12:50:00,156.79,156.81,156.73,156.81,2600.0,156.3682,156.3881,156.3084,156.3881,2600.0
2012-10-03 12:55:00,156.76,156.91,156.58,156.81,10400.0,156.3383,156.4879,156.1588,156.3881,10400.0
2012-10-03 13:00:00,156.81,156.81,156.6,156.61,1800.0,156.3881,156.3881,156.1787,156.1887,1800.0
2012-10-03 13:05:00,156.69,156.74,156.5,156.5,4400.0,156.2685,156.3183,156.079,156.079,4400.0
2012-10-03 13:10:00,156.53,156.59,156.5,156.59,1400.0,156.1089,156.1687,156.079,156.1687,1400.0
2012-10-03 13:15:00,156.59,157.05,156.58,157.05,5500.0,156.1687,156.6275,156.1588,156.6275,5500.0
2012-10-03 13:20:00,157.09,157.24,157.04,157.24,2200.0,156.6674,156.817,156.6175,156.817,2200.0
2012-10-03 13:25:00,157.24,157.32,157.19,157.32,1500.0,156.817,156.8968,156.7671,156.8968,1500.0
2012-10-03 13:30:00,157.29,157.41,157.29,157.39,3900.0,156.8668,156.9865,156.8668,156.9666,3900.0
2012-10-03 13:35:00,157.42,157.76,157.32,157.48,11100.0,156.9965,157.3356,156.8968,157.0563,11100.0
2012-10-03 13:40:00,157.29,157.41,157.04,157.17,2800.0,156.8668,156.9865,156.6175,156.7472,2800.0
2012-10-03 13:45:00,157.12,157.39,157.09,157.39,2500.0,156.6973,156.9666,156.6674,156.9666,2500.0
2012-10-03 13:50:00,157.42,157.83,157.34,157.58,9700.0,156.9965,157.4054,156.9167,157.1561,9700.0
2012-10-03 13:55:00,157.34,157.34,157.33,157.33,1000.0,156.9167,156.9167,156.9067,156.9067,1000.0
2012-10-03 14:00:00,157.43,157.5,157.36,157.5,1000.0,157.0065,157.0763,156.9367,157.0763,1000.0
2012-10-03 14:05:00,157.47,157.63,157.47,157.63,1700.0,157.0464,157.2059,157.0464,157.2059,1700.0
2012-10-03 14:10:00,157.58,157.82,157.58,157.82,2500.0,157.1561,157.3954,157.1561,157.3954,2500.0
2012-10-03 14:15:00,157.72,157.72,157.5,157.56,1400.0,157.2957,157.2957,157.0763,157.1361,1400.0
2012-10-03 14:20:00,157.56,157.86,157.56,157.86,6100.0,157.1361,157.4353,157.1361,157.4353,6100.0
2012-10-03 14:25:00,157.9,157.96,157.87,157.96,3500.0,157.4752,157.535,157.4453,157.535,3500.0
2012-10-03 14:30:00,157.85,157.98,157.81,157.81,3400.0,157.4253,157.555,157.3854,157.3854,3400.0
2012-10-03 14:35:00,157.9,157.95,157.75,157.82,1300.0,157.4752,157.5251,157.3256,157.3954,1300.0
2012-10-03 14:40:00,157.84,157.97,157.84,157.89,1100.0,157.4154,157.545,157.4154,157.4652,1100.0
2012-10-03 14:45:00,157.94,158.14,157.89,158.05,17700.0,157.5151,157.7146,157.4652,157.6248,17700.0
2012-10-03 14:50:00,158.12,158.26,157.61,157.65,10900.0,157.6946,157.8342,157.186,157.2259,10900.0
2012-10-03 14:55:00,157.73,157.88,157.58,157.75,10800.0,157.3057,157.4553,157.1561,157.3256,10800.0
2012-10-03 15:00:00,157.78,158.04,157.7,157.94,4300.0,157.3555,157.6148,157.2757,157.5151,4300.0
2012-10-03 15:05:00,157.98,158.21,157.83,157.98,7100.0,157.555,157.7844,157.4054,157.555,7100.0
2012-10-03 15:10:00,157.98,157.98,157.57,157.74,5700.0,157.555,157.555,157.1461,157.3156,5700.0
2012-10-03 15:15:00,157.79,158.12,157.76,157.81,26700.0,157.3655,157.6946,157.3356,157.3854,26700.0
2012-10-03 15:20:00,157.85,158.02,157.7,158.0,3300.0,157.4253,157.5949,157.2757,157.5749,3300.0
2012-10-03 15:25:00,157.96,158.37,157.91,158.09,3700.0,157.535,157.9439,157.4852,157.6647,3700.0
2012-10-03 15:30:00,158.02,158.12,157.83,158.11,2700.0,157.5949,157.6946,157.4054,157.6846,2700.0
2012-10-03 15:35:00,158.13,158.39,158.05,158.33,13000.0,157.7046,157.9639,157.6248,157.904,13000.0
2012-10-03 15:40:00,158.4,158.45,158.2,158.3,10900.0,157.9739,158.0237,157.7744,157.8741,10900.0
2012-10-03 15:45:00,158.33,158.51,158.33,158.47,10300.0,157.904,158.0836,157.904,158.0437,10300.0
2012-10-03 15:50:00,158.39,158.41,158.04,158.23,7900.0,157.9639,157.9838,157.6148,157.8043,7900.0
2012-10-03 15:55:00,158.2,158.24,158.03,158.06,11900.0,157.7744,157.8143,157.6049,157.6348,11900.0
2012-10-04 09:30:00,158.85,158.85,157.97,158.37,26500.0,158.4227,158.4227,157.545,157.9439,26500.0
2012-10-04 09:35:00,158.38,159.99,158.37,159.87,10900.0,157.9539,159.5596,157.9439,159.4399,10900.0
2012-10-04 09:40:00,159.83,160.39,159.54,160.32,28300.0,159.4,159.9585,159.1108,159.8887,28300.0
2012-10-04 09:45:00,160.14,160.86,160.12,160.86,11400.0,159.7092,160.4272,159.6892,160.4272,11400.0
2012-10-04 09:50:00,160.86,160.95,160.13,160.67,22600.0,160.4272,160.517,159.6992,160.2378,22600.0
2012-10-04 09:55:00,160.67,161.51,160.52,161.35,25200.0,160.2378,161.0755,160.0882,160.9159,25200.0
2012-10-04 10:00:00,161.39,161.96,161.25,161.63,12500.0,160.9558,161.5243,160.8162,161.1952,12500.0
2012-10-04 10:05:00,161.63,162.4,161.62,162.35,13500.0,161.1952,161.9631,161.1852,161.9132,13500.0
2012-10-04 10:10:00,162.3,163.28,162.3,162.61,20900.0,161.8634,162.8407,161.8634,162.1725,20900.0
2012-10-04 10:15:00,162.78,163.96,162.71,163.84,32800.0,162.3421,163.5189,162.2723,163.3992,32800.0
2012-10-04 10:20:00,163.89,164.07,163.21,163.33,23400.0,163.4491,163.6286,162.7709,162.8906,23400.0
2012-10-04 10:25:00,163.22,163.22,162.84,163.02,12600.0,162.7809,162.7809,162.4019,162.5814,12600.0
2012-10-04 10:30:00,163.03,163.18,162.84,162.89,11300.0,162.5914,162.741,162.4019,162.4518,11300.0
2012-10-04 10:35:00,162.85,162.95,162.41,162.71,13500.0,162.4119,162.5116,161.9731,162.2723,13500.0
2012-10-04 10:40:00,162.8,163.17,162.64,162.92,25200.0,162.362,162.731,162.2025,162.4817,25200.0
2012-10-04 10:45:00,162.89,163.4,162.88,163.37,14400.0,162.4518,162.9604,162.4418,162.9305,14400.0
2012-10-04 10:50:00,163.21,163.3,162.81,162.89,9800.0,162.7709,162.8607,162.372,162.4518,9800.0
2012-10-04 10:55:00,162.8,162.94,162.66,162.8,4300.0,162.362,162.5016,162.2224,162.362,4300.0
2012-10-04 11:00:00,162.82,163.1,162.76,163.0,5000.0,162.382,162.6612,162.3221,162.5615,5000.0
2012-10-04 11:05:00,162.89,162.96,162.68,162.75,6200.0,162.4518,162.5216,162.2423,162.3122,6200.0
2012-10-04 11:10:00,162.74,162.83,162.62,162.83,10100.0,162.3022,162.3919,162.1825,162.3919,10100.0
2012-10-04 11:15:00,162.91,162.92,162.43,162.47,7700.0,162.4717,162.4817,161.993,162.0329,7700.0
2012-10-04 11:20:00,162.34,162.35,161.64,161.75,12400.0,161.9033,161.9132,161.2051,161.3148,12400.0
2012-10-04 11:25:00,161.7,161.72,160.95,161.14,12500.0,161.265,161.2849,160.517,160.7065,12500.0
2012-10-04 11:30:00,161.17,161.66,161.08,161.56,8400.0,160.7364,161.2251,160.6467,161.1254,8400.0
2012-10-04 11:35:00,161.62,161.62,161.38,161.43,3400.0,161.1852,161.1852,160.9458,160.9957,3400.0
2012-10-04 11:40:00,161.43,161.62,161.12,161.46,7300.0,160.9957,161.1852,160.6865,161.0256,7300.0
2012-10-04 11:45:00,161.46,162.44,161.46,162.0,12500.0,161.0256,162.003,161.0256,161.5642,12500.0
2012-10-04 11:50:00,162.0,162.0,161.75,161.96,2600.0,161.5642,161.5642,161.3148,161.5243,2600.0
2012-10-04 11:55:00,161.96,161.96,161.8,161.8,2500.0,161.5243,161.5243,161.3647,161.3647,2500.0
2012-10-04 12:00:00,161.78,161.78,161.43,161.61,4400.0,161.3448,161.3448,160.9957,161.1752,4400.0
2012-10-04 12:05:00,161.52,161.73,161.36,161.4,25400.0,161.0855,161.2949,160.9259,160.9658,25400.0
2012-10-04 12:10:00,161.4,161.4,161.01,161.16,8800.0,160.9658,160.9658,160.5768,160.7264,8800.0
2012-10-04 12:15:00,161.21,161.25,161.03,161.03,2900.0,160.7763,160.8162,160.5968,160.5968,2900.0
2012-10-04 12:20:00,161.18,161.41,161.07,161.31,4100.0,160.7464,160.9758,160.6367,160.876,4100.0
2012-10-04 12:25:00,161.41,161.42,161.08,161.17,2700.0,160.9758,160.9857,160.6467,160.7364,2700.0
2012-10-04 12:30:00,161.25,161.31,161.1,161.1,1100.0,160.8162,160.876,160.6666,160.6666,1100.0
2012-10-04 12:35:00,161.24,161.24,161.03,161.16,3900.0,160.8062,160.8062,160.5968,160.7264,3900.0
2012-10-04 12:40:00,161.15,161.42,161.06,161.31,3900.0,160.7165,160.9857,160.6267,160.876,3900.0
2012-10-04 12:45:00,161.19,161.65,161.19,161.58,2000.0,160.7564,161.2151,160.7564,161.1453,2000.0
2012-10-04 12:50:00,161.63,161.63,160.98,160.98,7800.0,161.1952,161.1952,160.5469,160.5469,7800.0
2012-10-04 12:55:00,161.0,161.33,160.89,161.18,4300.0,160.5669,160.896,160.4572,160.7464,4300.0
2012-10-04 13:00:00,161.23,161.49,161.23,161.33,2100.0,160.7962,161.0555,160.7962,160.896,2100.0
2012-10-04 13:05:00,161.34,161.36,161.2,161.26,1200.0,160.906,160.9259,160.7663,160.8262,1200.0
2012-10-04 13:10:00,161.26,161.34,160.93,161.06,7700.0,160.8262,160.906,160.4971,160.6267,7700.0
2012-10-04 13:15:00,161.0,161.18,161.0,161.11,4600.0,160.5669,160.7464,160.5669,160.6766,4600.0
2012-10-04 13:20:00,161.05,161.35,161.05,161.2,13100.0,160.6167,160.9159,160.6167,160.7663,13100.0
2012-10-04 13:25:00,161.23,161.99,161.23,161.99,5500.0,160.7962,161.5542,160.7962,161.5542,5500.0
2012-10-04 13:30:00,162.09,162.38,162.04,162.26,6500.0,161.6539,161.9432,161.6041,161.8235,6500.0
2012-10-04 13:35:00,162.19,162.29,161.93,162.13,8600.0,161.7537,161.8534,161.4944,161.6938,8600.0
2012-10-04 13:40:00,162.16,162.16,161.74,161.92,6400.0,161.7237,161.7237,161.3049,161.4844,6400.0
2012-10-04 13:45:00,161.95,162.1,161.95,162.02,2400.0,161.5143,161.6639,161.5143,161.5841,2400.0
2012-10-04 13:50:00,161.94,161.94,161.74,161.88,2800.0,161.5043,161.5043,161.3049,161.4445,2800.0
2012-10-04 13:55:00,161.88,162.33,161.88,162.32,3300.0,161.4445,161.8933,161.4445,161.8833,3300.0
2012-10-04 14:00:00,162.31,162.31,161.75,162.09,3700.0,161.8733,161.8733,161.3148,161.6539,3700.0
2012-10-04 14:05:00,162.03,162.03,161.9,161.93,2300.0,161.5941,161.5941,161.4644,161.4944,2300.0
2012-10-04 14:10:00,161.99,162.32,161.98,162.13,6800.0,161.5542,161.8833,161.5442,161.6938,6800.0
2012-10-04 14:15:00,162.12,162.14,161.84,161.94,4800.0,161.6839,161.7038,161.4046,161.5043,4800.0
2012-10-04 14:20:00,161.95,162.03,161.89,161.98,9300.0,161.5143,161.5941,161.4545,161.5442,9300.0
2012-10-04 14:25:00,161.97,162.39,161.95,162.1,13500.0,161.5343,161.9531,161.5143,161.6639,13500.0
2012-10-04 14:30:00,162.09,162.13,162.07,162.11,3600.0,161.6539,161.6938,161.634,161.6739,3600.0
2012-10-04 14:35:00,162.1,162.17,162.03,162.14,5600.0,161.6639,161.7337,161.5941,161.7038,5600.0
2012-10-04 14:40:00,162.14,162.28,162.02,162.27,38500.0,161.7038,161.8434,161.5841,161.8335,38500.0
2012-10-04 14:45:00,162.29,162.33,162.06,162.19,34800.0,161.8534,161.8933,161.624,161.7537,34800.0
2012-10-04 14:50:00,162.19,162.38,162.09,162.09,12200.0,161.7537,161.9432,161.6539,161.6539,12200.0
2012-10-04 14:55:00,162.14,162.14,161.94,162.0,6500.0,161.7038,161.7038,161.5043,161.5642,6500.0
2012-10-04 15:00:00,162.0,162.28,161.97,162.16,20200.0,161.5642,161.8434,161.5343,161.7237,20200.0
2012-10-04 15:05:00,162.16,162.32,161.99,161.99,25400.0,161.7237,161.8833,161.5542,161.5542,25400.0
2012-10-04 15:10:00,162.09,162.09,161.96,161.96,5100.0,161.6539,161.6539,161.5243,161.5243,5100.0
2012-10-04 15:15:00,161.98,162.11,161.98,162.03,11200.0,161.5442,161.6739,161.5442,161.5941,11200.0
2012-10-04 15:20:00,161.99,162.11,161.88,161.98,14200.0,161.5542,161.6739,161.4445,161.5442,14200.0
2012-10-04 15:25:00,161.99,162.13,161.9,162.03,13400.0,161.5542,161.6938,161.4644,161.5941,13400.0
2012-10-04 15:30:00,162.02,162.03,161.93,162.01,5300.0,161.5841,161.5941,161.4944,161.5741,5300.0
2012-10-04 15:35:00,162.0,162.04,161.95,161.99,8300.0,161.5642,161.6041,161.5143,161.5542,8300.0
2012-10-04 15:40:00,161.98,162.01,161.48,161.55,18400.0,161.5442,161.5741,161.0456,161.1154,18400.0
2012-10-04 15:45:00,161.52,161.57,161.38,161.44,26600.0,161.0855,161.1353,160.9458,161.0057,26600.0
2012-10-04 15:50:00,161.41,161.52,161.0,161.43,38000.0,160.9758,161.0855,160.5669,160.9957,38000.0
2012-10-04 15:55:00,161.45,162.01,161.26,161.28,84700.0,161.0157,161.5741,160.8262,160.8461,84700.0
2012-10-05 09:30:00,161.9,163.0,161.69,162.51,20900.0,161.4644,162.5615,161.255,162.0728,20900.0
2012-10-05 09:35:00,162.51,162.81,162.51,162.63,8100.0,162.0728,162.372,162.0728,162.1925,8100.0
2012-10-05 09:40:00,162.63,162.69,162.32,162.53,7600.0,162.1925,162.2523,161.8833,162.0928,7600.0
2012-10-05 09:45:00,162.54,162.7,162.37,162.5,10700.0,162.1027,162.2623,161.9332,162.0628,10700.0
2012-10-05 09:50:00,162.5,162.93,162.49,162.68,7100.0,162.0628,162.4917,162.0529,162.2423,7100.0
2012-10-05 09:55:00,162.6,163.41,162.37,162.99,58800.0,162.1626,162.9704,161.9332,162.5515,58800.0
2012-10-05 10:00:00,163.04,163.4,162.9,163.34,25700.0,162.6014,162.9604,162.4618,162.9006,25700.0
2012-10-05 10:05:00,163.39,163.71,163.32,163.46,16400.0,162.9504,163.2696,162.8806,163.0202,16400.0
2012-10-05 10:10:00,163.42,163.8,163.42,163.61,18100.0,162.9804,163.3593,162.9804,163.1698,18100.0
2012-10-05 10:15:00,163.52,163.89,163.52,163.61,7000.0,163.0801,163.4491,163.0801,163.1698,7000.0
2012-10-05 10:20:00,163.72,163.81,163.42,163.65,8400.0,163.2795,163.3693,162.9804,163.2097,8400.0
2012-10-05 10:25:00,163.5,163.76,163.4,163.56,6300.0,163.0601,163.3194,162.9604,163.12,6300.0
2012-10-05 10:30:00,163.59,163.65,163.3,163.45,11600.0,163.1499,163.2097,162.8607,163.0103,11600.0
2012-10-05 10:35:00,163.6,163.8,163.3,163.52,12100.0,163.1599,163.3593,162.8607,163.0801,12100.0
2012-10-05 10:40:00,163.52,163.69,163.28,163.36,5300.0,163.0801,163.2496,162.8407,162.9205,5300.0
2012-10-05 10:45:00,163.39,163.65,163.06,163.06,8100.0,162.9504,163.2097,162.6213,162.6213,8100.0
2012-10-05 10:50:00,163.04,163.14,162.72,162.88,6600.0,162.6014,162.7011,162.2822,162.4418,6600.0
2012-10-05 10:55:00,162.88,162.88,162.07,162.43,9700.0,162.4418,162.4418,161.634,161.993,9700.0
2012-10-05 11:00:00,162.61,162.89,162.5,162.7,12900.0,162.1725,162.4518,162.0628,162.2623,12900.0
2012-10-05 11:05:00,162.72,162.84,162.6,162.79,7900.0,162.2822,162.4019,162.1626,162.3521,7900.0
2012-10-05 11:10:00,162.89,163.15,162.89,163.03,4000.0,162.4518,162.7111,162.4518,162.5914,4000.0
2012-10-05 11:15:00,163.11,163.16,162.97,162.98,1700.0,162.6712,162.7211,162.5316,162.5415,1700.0
2012-10-05 11:20:00,163.16,163.16,162.84,162.93,1600.0,162.7211,162.7211,162.4019,162.4917,1600.0
2012-10-05 11:25:00,162.94,163.06,162.86,163.02,9100.0,162.5016,162.6213,162.4219,162.5814,9100.0
2012-10-05 11:30:00,162.95,162.95,162.08,162.08,15700.0,162.5116,162.5116,161.644,161.644,15700.0
2012-10-05 11:35:00,162.07,162.07,160.71,160.98,21700.0,161.634,161.634,160.2776,160.5469,21700.0
2012-10-05 11:40:00,160.73,160.87,160.02,160.54,20800.0,160.2976,160.4372,159.5895,160.1081,20800.0
2012-10-05 11:45:00,160.53,161.21,160.5,161.21,3100.0,160.0981,160.7763,160.0682,160.7763,3100.0
2012-10-05 11:50:00,161.35,161.64,161.29,161.55,3900.0,160.9159,161.2051,160.8561,161.1154,3900.0
2012-10-05 11:55:00,161.63,161.88,161.53,161.7,10000.0,161.1952,161.4445,161.0954,161.265,10000.0
2012-10-05 12:00:00,161.77,161.77,161.29,161.29,8900.0,161.3348,161.3348,160.8561,160.8561,8900.0
2012-10-05 12:05:00,161.18,161.18,160.78,160.78,4100.0,160.7464,160.7464,160.3475,160.3475,4100.0
2012-10-05 12:10:00,160.62,161.3,160.62,161.29,3000.0,160.1879,160.8661,160.1879,160.8561,3000.0
2012-10-05 12:15:00,161.34,161.56,161.32,161.39,2900.0,160.906,161.1254,160.886,160.9558,2900.0
2012-10-05 12:20:00,161.47,161.47,161.26,161.29,2000.0,161.0356,161.0356,160.8262,160.8561,2000.0
2012-10-05 12:25:00,161.33,161.48,161.31,161.48,3100.0,160.896,161.0456,160.876,161.0456,3100.0
2012-10-05 12:30:00,161.53,161.71,161.53,161.71,2500.0,161.0954,161.275,161.0954,161.275,2500.0
2012-10-05 12:35:00,161.74,161.79,161.66,161.79,3500.0,161.3049,161.3547,161.2251,161.3547,3500.0
2012-10-05 12:40:00,161.87,161.97,161.78,161.78,3600.0,161.4345,161.5343,161.3448,161.3448,3600.0
2012-10-05 12:45:00,161.8,161.85,161.57,161.62,4800.0,161.3647,161.4146,161.1353,161.1852,4800.0
2012-10-05 12:50:00,161.69,161.69,161.19,161.19,8000.0,161.255,161.255,160.7564,160.7564,8000.0
2012-10-05 12:55:00,161.22,161.26,161.15,161.19,3700.0,160.7863,160.8262,160.7165,160.7564,3700.0
2012-10-05 13:00:00,161.19,161.49,161.19,161.35,7900.0,160.7564,161.0555,160.7564,160.9159,7900.0
2012-10-05 13:05:00,161.38,161.41,161.21,161.21,3400.0,160.9458,160.9758,160.7763,160.7763,3400.0
2012-10-05 13:10:00,161.21,161.27,161.16,161.22,7300.0,160.7763,160.8361,160.7264,160.7863,7300.0
2012-10-05 13:15:00,161.17,161.27,161.15,161.27,4500.0,160.7364,160.8361,160.7165,160.8361,4500.0
2012-10-05 13:20:00,161.27,161.28,161.18,161.19,1700.0,160.8361,160.8461,160.7464,160.7564,1700.0
2012-10-05 13:25:00,161.19,161.19,161.11,161.12,2200.0,160.7564,160.7564,160.6766,160.6865,2200.0
2012-10-05 13:30:00,161.17,161.24,161.14,161.18,5500.0,160.7364,160.8062,160.7065,160.7464,5500.0
2012-10-05 13:35:00,161.13,161.18,161.0,161.06,5700.0,160.6965,160.7464,160.5669,160.6267,5700.0
2012-10-05 13:40:00,161.05,161.12,161.0,161.0,5400.0,160.6167,160.6865,160.5669,160.5669,5400.0
2012-10-05 13:45:00,161.03,161.03,160.8,160.8,6700.0,160.5968,160.5968,160.3674,160.3674,6700.0
2012-10-05 13:50:00,160.85,160.93,160.65,160.84,8900.0,160.4173,160.4971,160.2178,160.4073,8900.0
2012-10-05 13:55:00,160.87,160.88,160.8,160.84,2200.0,160.4372,160.4472,160.3674,160.4073,2200.0
2012-10-05 14:00:00,160.84,160.96,160.83,160.96,2400.0,160.4073,160.527,160.3973,160.527,2400.0
2012-10-05 14:05:00,160.91,160.98,160.9,160.92,7400.0,160.4771,160.5469,160.4671,160.4871,7400.0
2012-10-05 14:10:00,160.9,160.94,160.75,160.92,8100.0,160.4671,160.507,160.3175,160.4871,8100.0
2012-10-05 14:15:00,160.89,160.96,160.81,160.81,1500.0,160.4572,160.527,160.3774,160.3774,1500.0
2012-10-05 14:20:00,160.82,160.84,160.59,160.59,5100.0,160.3874,160.4073,160.158,160.158,5100.0
2012-10-05 14:25:00,160.59,160.59,160.4,160.49,4000.0,160.158,160.158,159.9685,160.0582,4000.0
2012-10-05 14:30:00,160.49,160.54,160.08,160.08,11600.0,160.0582,160.1081,159.6493,159.6493,11600.0
2012-10-05 14:35:00,160.08,160.1,159.79,159.95,14200.0,159.6493,159.6693,159.3601,159.5197,14200.0
2012-10-05 14:40:00,159.99,160.25,159.9,160.21,3900.0,159.5596,159.8189,159.4698,159.779,3900.0
2012-10-05 14:45:00,160.25,160.25,159.78,159.99,6400.0,159.8189,159.8189,159.3501,159.5596,6400.0
2012-10-05 14:50:00,160.13,160.15,159.88,159.93,6900.0,159.6992,159.7192,159.4499,159.4997,6900.0
2012-10-05 14:55:00,159.93,160.09,159.86,159.92,8000.0,159.4997,159.6593,159.4299,159.4898,8000.0
2012-10-05 15:00:00,159.94,160.15,159.94,160.15,3600.0,159.5097,159.7192,159.5097,159.7192,3600.0
2012-10-05 15:05:00,160.09,160.13,159.88,159.88,8000.0,159.6593,159.6992,159.4499,159.4499,8000.0
2012-10-05 15:10:00,159.97,159.97,159.25,159.25,18400.0,159.5396,159.5396,158.8216,158.8216,18400.0
2012-10-05 15:15:00,159.25,159.9,159.23,159.88,13200.0,158.8216,159.4698,158.8016,159.4499,13200.0
2012-10-05 15:20:00,159.9,159.96,159.24,159.65,16900.0,159.4698,159.5297,158.8116,159.2205,16900.0
2012-10-05 15:25:00,159.77,159.86,159.49,159.49,7400.0,159.3402,159.4299,159.0609,159.0609,7400.0
2012-10-05 15:30:00,159.49,159.79,159.49,159.68,12400.0,159.0609,159.3601,159.0609,159.2504,12400.0
2012-10-05 15:35:00,159.71,159.77,159.4,159.43,13200.0,159.2803,159.3402,158.9712,159.0011,13200.0
2012-10-05 15:40:00,159.46,159.78,159.4,159.4,15300.0,159.031,159.3501,158.9712,158.9712,15300.0
2012-10-05 15:45:00,159.42,159.75,159.39,159.66,12600.0,158.9911,159.3202,158.9612,159.2305,12600.0
2012-10-05 15:50:00,159.71,159.82,159.43,159.44,30800.0,159.2803,159.39,159.0011,159.0111,30800.0
2012-10-05 15:55:00,159.44,159.63,158.86,159.0,90800.0,159.0111,159.2006,158.4326,158.5722,90800.0
2012-10-08 09:30:00,158.76,159.59,158.55,159.43,4900.0,158.3329,159.1607,158.1235,159.0011,4900.0
2012-10-08 09:35:00,159.62,159.62,158.68,158.78,4400.0,159.1906,159.1906,158.2531,158.3528,4400.0
2012-10-08 09:40:00,158.73,158.73,158.0,158.23,4500.0,158.303,158.303,157.5749,157.8043,4500.0
2012-10-08 09:45:00,158.19,158.19,157.38,157.58,5900.0,157.7644,157.7644,156.9566,157.1561,5900.0
2012-10-08 09:50:00,157.71,158.2,157.69,157.85,8200.0,157.2857,157.7744,157.2658,157.4253,8200.0
2012-10-08 09:55:00,158.02,158.03,157.77,157.8,2800.0,157.5949,157.6049,157.3456,157.3755,2800.0
2012-10-08 10:00:00,157.76,157.76,157.54,157.61,5400.0,157.3356,157.3356,157.1162,157.186,5400.0
2012-10-08 10:05:00,157.58,157.58,157.28,157.46,5300.0,157.1561,157.1561,156.8569,157.0364,5300.0
2012-10-08 10:10:00,157.44,157.63,157.34,157.42,6300.0,157.0164,157.2059,156.9167,156.9965,6300.0
2012-10-08 10:15:00,157.39,157.39,156.99,157.04,5800.0,156.9666,156.9666,156.5677,156.6175,5800.0
2012-10-08 10:20:00,157.08,157.23,157.0,157.1,6600.0,156.6574,156.807,156.5776,156.6774,6600.0
2012-10-08 10:25:00,157.17,158.01,157.17,158.01,2600.0,156.7472,157.5849,156.7472,157.5849,2600.0
2012-10-08 10:30:00,157.93,157.93,157.08,157.14,3600.0,157.5051,157.5051,156.6574,156.7173,3600.0
2012-10-08 10:35:00,157.09,157.38,156.99,157.2,4100.0,156.6674,156.9566,156.5677,156.7771,4100.0
2012-10-08 10:40:00,157.18,157.38,156.85,156.93,3400.0,156.7571,156.9566,156.428,156.5078,3400.0
2012-10-08 10:45:00,156.89,156.94,156.27,156.5,7900.0,156.4679,156.5178,155.8496,156.079,7900.0
2012-10-08 10:50:00,156.59,157.13,156.59,156.95,4300.0,156.1687,156.7073,156.1687,156.5278,4300.0
2012-10-08 10:55:00,156.89,156.91,156.49,156.56,8900.0,156.4679,156.4879,156.069,156.1388,8900.0
2012-10-08 11:00:00,156.5,157.09,156.49,157.09,4100.0,156.079,156.6674,156.069,156.6674,4100.0
2012-10-08 11:05:00,157.11,157.21,156.74,156.74,4700.0,156.6873,156.7871,156.3183,156.3183,4700.0
2012-10-08 11:10:00,156.91,157.55,156.82,156.96,7300.0,156.4879,157.1261,156.3981,156.5377,7300.0
2012-10-08 11:15:00,156.88,157.02,156.83,156.83,2000.0,156.458,156.5976,156.4081,156.4081,2000.0
2012-10-08 11:20:00,156.97,157.15,156.79,157.05,1400.0,156.5477,156.7272,156.3682,156.6275,1400.0
2012-10-08 11:25:00,156.99,157.21,156.79,156.99,2500.0,156.5677,156.7871,156.3682,156.5677,2500.0
2012-10-08 11:30:00,156.97,157.0,156.79,156.82,2500.0,156.5477,156.5776,156.3682,156.3981,2500.0
2012-10-08 11:35:00,156.79,156.99,156.73,156.81,2200.0,156.3682,156.5677,156.3084,156.3881,2200.0
2012-10-08 11:40:00,156.81,156.9,156.49,156.5,8000.0,156.3881,156.4779,156.069,156.079,8000.0
2012-10-08 11:45:00,156.56,156.58,156.49,156.58,3000.0,156.1388,156.1588,156.069,156.1588,3000.0
2012-10-08 11:50:00,156.53,156.54,156.19,156.51,1300.0,156.1089,156.1189,155.7698,156.0889,1300.0
2012-10-08 11:55:00,156.55,156.65,156.5,156.65,1200.0,156.1288,156.2286,156.079,156.2286,1200.0
2012-10-08 12:00:00,156.71,156.71,156.56,156.57,1700.0,156.2884,156.2884,156.1388,156.1488,1700.0
2012-10-08 12:05:00,156.57,157.03,156.53,156.56,5300.0,156.1488,156.6075,156.1089,156.1388,5300.0
2012-10-08 12:10:00,156.47,156.85,156.47,156.85,1700.0,156.0491,156.428,156.0491,156.428,1700.0
2012-10-08 12:15:00,156.9,156.9,156.8,156.8,500.0,156.4779,156.4779,156.3782,156.3782,500.0
2012-10-08 12:20:00,156.83,157.09,156.83,157.09,2800.0,156.4081,156.6674,156.4081,156.6674,2800.0
2012-10-08 12:25:00,157.07,157.07,156.99,157.05,600.0,156.6474,156.6474,156.5677,156.6275,600.0
2012-10-08 12:30:00,157.2,157.22,157.01,157.01,2100.0,156.7771,156.797,156.5876,156.5876,2100.0
2012-10-08 12:35:00,157.04,157.05,156.76,156.76,1200.0,156.6175,156.6275,156.3383,156.3383,1200.0
2012-10-08 12:40:00,156.81,157.02,156.65,156.68,11300.0,156.3881,156.5976,156.2286,156.2585,11300.0
2012-10-08 12:45:00,156.69,157.06,156.21,156.26,21300.0,156.2685,156.6375,155.7898,155.8396,21300.0
2012-10-08 12:50:00,156.26,156.32,155.17,155.53,15400.0,155.8396,155.8995,154.7526,155.1116,15400.0
2012-10-08 12:55:00,155.6,155.95,155.55,155.95,4000.0,155.1814,155.5305,155.1315,155.5305,4000.0
2012-10-08 13:00:00,155.95,156.34,155.95,156.3,2400.0,155.5305,155.9194,155.5305,155.8795,2400.0
2012-10-08 13:05:00,156.29,156.29,156.23,156.23,200.0,155.8695,155.8695,155.8097,155.8097,200.0
2012-10-08 13:10:00,156.34,156.41,155.95,156.15,3100.0,155.9194,155.9892,155.5305,155.7299,3100.0
2012-10-08 13:15:00,156.27,156.29,155.97,156.12,1500.0,155.8496,155.8695,155.5504,155.7,1500.0
2012-10-08 13:20:00,156.05,156.19,156.02,156.19,2600.0,155.6302,155.7698,155.6003,155.7698,2600.0
2012-10-08 13:25:00,156.2,156.28,156.16,156.16,5100.0,155.7798,155.8596,155.7399,155.7399,5100.0
2012-10-08 13:30:00,156.19,156.23,155.85,156.07,5500.0,155.7698,155.8097,155.4307,155.6501,5500.0
2012-10-08 13:35:00,156.0,156.06,155.86,155.86,2600.0,155.5803,155.6402,155.4407,155.4407,2600.0
2012-10-08 13:40:00,155.8,155.98,155.79,155.79,2700.0,155.3809,155.5604,155.3709,155.3709,2700.0
2012-10-08 13:45:00,155.83,155.86,155.68,155.68,3200.0,155.4108,155.4407,155.2612,155.2612,3200.0
2012-10-08 13:50:00,155.73,155.79,155.27,155.51,11700.0,155.311,155.3709,154.8523,155.0916,11700.0
2012-10-08 13:55:00,155.52,155.52,155.3,155.36,3200.0,155.1016,155.1016,154.8822,154.942,3200.0
2012-10-08 14:00:00,155.38,155.61,155.33,155.5,4300.0,154.962,155.1914,154.9121,155.0817,4300.0
2012-10-08 14:05:00,155.5,155.54,155.41,155.43,2200.0,155.0817,155.1216,154.9919,155.0119,2200.0
2012-10-08 14:10:00,155.49,155.49,155.27,155.4,2800.0,155.0717,155.0717,154.8523,154.9819,2800.0
2012-10-08 14:15:00,155.43,155.61,155.35,155.53,2000.0,155.0119,155.1914,154.9321,155.1116,2000.0
2012-10-08 14:20:00,155.56,155.56,155.22,155.31,2500.0,155.1415,155.1415,154.8024,154.8922,2500.0
2012-10-08 14:25:00,155.34,155.38,155.2,155.22,2600.0,154.9221,154.962,154.7825,154.8024,2600.0
2012-10-08 14:30:00,155.1,155.16,155.0,155.09,5600.0,154.6827,154.7426,154.583,154.6728,5600.0
2012-10-08 14:35:00,155.04,155.14,155.04,155.08,3100.0,154.6229,154.7226,154.6229,154.6628,3100.0
2012-10-08 14:40:00,155.06,155.17,155.06,155.1,2700.0,154.6428,154.7526,154.6428,154.6827,2700.0
2012-10-08 14:45:00,155.07,155.13,154.68,154.79,9300.0,154.6528,154.7127,154.2639,154.3736,9300.0
2012-10-08 14:50:00,154.8,155.02,154.71,155.0,5200.0,154.3835,154.603,154.2938,154.583,5200.0
2012-10-08 14:55:00,154.98,155.03,154.94,154.96,5400.0,154.5631,154.6129,154.5232,154.5431,5400.0
2012-10-08 15:00:00,155.0,155.05,154.65,155.05,7200.0,154.583,154.6329,154.234,154.6329,7200.0
2012-10-08 15:05:00,155.12,155.25,155.0,155.19,6600.0,154.7027,154.8323,154.583,154.7725,6600.0
2012-10-08 15:10:00,155.2,155.27,155.09,155.27,7700.0,154.7825,154.8523,154.6728,154.8523,7700.0
2012-10-08 15:15:00,155.27,155.3,155.17,155.2,7200.0,154.8523,154.8822,154.7526,154.7825,7200.0
2012-10-08 15:20:00,155.18,155.3,155.18,155.22,9400.0,154.7625,154.8822,154.7625,154.8024,9400.0
2012-10-08 15:25:00,155.22,155.25,155.17,155.17,4900.0,154.8024,154.8323,154.7526,154.7526,4900.0
2012-10-08 15:30:00,155.24,155.4,155.17,155.35,13000.0,154.8224,154.9819,154.7526,154.9321,13000.0
2012-10-08 15:35:00,155.36,155.46,155.2,155.27,10300.0,154.942,155.0418,154.7825,154.8523,10300.0
2012-10-08 15:40:00,155.24,155.37,155.14,155.35,9300.0,154.8224,154.952,154.7226,154.9321,9300.0
2012-10-08 15:45:00,155.35,155.56,155.13,155.53,18800.0,154.9321,155.1415,154.7127,155.1116,18800.0
2012-10-08 15:50:00,155.49,155.57,155.39,155.48,8400.0,155.0717,155.1515,154.972,155.0617,8400.0
2012-10-08 15:55:00,155.47,155.55,155.02,155.37,23700.0,155.0517,155.1315,154.603,154.952,23700.0
2012-10-09 09:30:00,154.92,155.35,153.81,154.72,14600.0,154.5032,154.9321,153.3962,154.3038,14600.0
2012-10-09 09:35:00,154.87,155.13,154.12,154.29,4400.0,154.4534,154.7127,153.7054,153.8749,4400.0
2012-10-09 09:40:00,154.37,154.97,154.37,154.97,1800.0,153.9547,154.5531,153.9547,154.5531,1800.0
2012-10-09 09:45:00,155.01,155.31,154.31,154.32,3500.0,154.593,154.8922,153.8949,153.9048,3500.0
2012-10-09 09:50:00,154.38,154.74,154.38,154.52,3800.0,153.9647,154.3237,153.9647,154.1043,3800.0
2012-10-09 09:55:00,154.47,154.85,154.12,154.56,4800.0,154.0544,154.4334,153.7054,154.1442,4800.0
2012-10-09 10:00:00,154.3,154.78,154.15,154.58,3200.0,153.8849,154.3636,153.7353,154.1641,3200.0
2012-10-09 10:05:00,154.59,154.59,154.1,154.27,5100.0,154.1741,154.1741,153.6854,153.855,5100.0
2012-10-09 10:10:00,154.2,154.51,154.1,154.38,1800.0,153.7852,154.0943,153.6854,153.9647,1800.0
2012-10-09 10:15:00,154.47,154.63,154.31,154.31,2100.0,154.0544,154.214,153.8949,153.8949,2100.0
2012-10-09 10:20:00,154.41,154.81,154.4,154.81,2500.0,153.9946,154.3935,153.9846,154.3935,2500.0
2012-10-09 10:25:00,154.81,155.15,154.42,154.74,12100.0,154.3935,154.7326,154.0046,154.3237,12100.0
2012-10-09 10:30:00,154.82,155.22,154.76,155.22,2600.0,154.4035,154.8024,154.3437,154.8024,2600.0
2012-10-09 10:35:00,154.95,155.22,154.6,154.6,2500.0,154.5331,154.8024,154.1841,154.1841,2500.0
2012-10-09 10:40:00,154.59,154.64,154.23,154.43,11400.0,154.1741,154.224,153.8151,154.0145,11400.0
2012-10-09 10:45:00,154.4,154.46,154.03,154.12,14000.0,153.9846,154.0445,153.6156,153.7054,14000.0
2012-10-09 10:50:00,154.12,154.29,153.8,154.09,17100.0,153.7054,153.8749,153.3862,153.6755,17100.0
2012-10-09 10:55:00,154.0,154.18,153.61,153.74,11100.0,153.5857,153.7652,153.1967,153.3264,11100.0
2012-10-09 11:00:00,153.81,153.85,153.35,153.56,11400.0,153.3962,153.4361,152.9374,153.1469,11400.0
2012-10-09 11:05:00,153.41,153.72,153.39,153.48,6200.0,152.9973,153.3065,152.9773,153.0671,6200.0
2012-10-09 11:10:00,153.47,153.47,153.16,153.23,1300.0,153.0571,153.0571,152.748,152.8178,1300.0
2012-10-09 11:15:00,153.13,153.25,152.48,152.49,13200.0,152.718,152.8377,152.0698,152.0798,13200.0
2012-10-09 11:20:00,152.6,152.9,152.49,152.83,2700.0,152.1895,152.4887,152.0798,152.4188,2700.0
2012-10-09 11:25:00,152.77,152.89,152.48,152.48,3900.0,152.359,152.4787,152.0698,152.0698,3900.0
2012-10-09 11:30:00,152.48,152.67,152.31,152.33,9200.0,152.0698,152.2593,151.9002,151.9202,9200.0
2012-10-09 11:35:00,152.42,152.48,152.01,152.17,8700.0,152.0099,152.0698,151.6011,151.7606,8700.0
2012-10-09 11:40:00,152.16,152.41,152.0,152.1,3400.0,151.7506,152.0,151.5911,151.6908,3400.0
2012-10-09 11:45:00,152.09,152.2,152.08,152.2,900.0,151.6808,151.7905,151.6709,151.7905,900.0
2012-10-09 11:50:00,152.19,152.67,152.19,152.45,10800.0,151.7806,152.2593,151.7806,152.0399,10800.0
2012-10-09 11:55:00,152.32,152.33,151.98,152.08,3400.0,151.9102,151.9202,151.5711,151.6709,3400.0
2012-10-09 12:00:00,152.0,152.35,152.0,152.3,2500.0,151.5911,151.9401,151.5911,151.8903,2500.0
2012-10-09 12:05:00,152.22,152.26,152.0,152.2,4000.0,151.8105,151.8504,151.5911,151.7905,4000.0
2012-10-09 12:10:00,152.24,152.33,151.9,152.09,12000.0,151.8304,151.9202,151.4913,151.6808,12000.0
2012-10-09 12:15:00,152.1,152.2,151.95,151.99,4400.0,151.6908,151.7905,151.5412,151.5811,4400.0
2012-10-09 12:20:00,152.04,152.05,151.68,151.94,5100.0,151.631,151.6409,151.2719,151.5312,5100.0
2012-10-09 12:25:00,151.92,151.99,151.71,151.71,2100.0,151.5113,151.5811,151.3019,151.3019,2100.0
2012-10-09 12:30:00,151.72,151.8,151.58,151.71,4800.0,151.3118,151.3916,151.1722,151.3019,4800.0
2012-10-09 12:35:00,151.72,151.78,151.59,151.59,1600.0,151.3118,151.3717,151.1822,151.1822,1600.0
2012-10-09 12:40:00,151.56,151.77,151.5,151.65,3500.0,151.1523,151.3617,151.0924,151.242,3500.0
2012-10-09 12:45:00,151.65,151.65,151.44,151.61,4100.0,151.242,151.242,151.0326,151.2021,4100.0
2012-10-09 12:50:00,151.6,151.6,151.59,151.59,400.0,151.1922,151.1922,151.1822,151.1822,400.0
2012-10-09 12:55:00,151.59,151.68,151.55,151.68,5400.0,151.1822,151.2719,151.1423,151.2719,5400.0
2012-10-09 13:00:00,151.67,151.77,151.57,151.64,2300.0,151.262,151.3617,151.1622,151.232,2300.0
2012-10-09 13:05:00,151.68,151.94,151.63,151.94,3000.0,151.2719,151.5312,151.2221,151.5312,3000.0
2012-10-09 13:10:00,151.81,152.35,151.81,152.35,5000.0,151.4016,151.9401,151.4016,151.9401,5000.0
2012-10-09 13:15:00,152.24,152.26,152.16,152.2,1200.0,151.8304,151.8504,151.7506,151.7905,1200.0
2012-10-09 13:20:00,152.22,152.29,152.05,152.13,1300.0,151.8105,151.8803,151.6409,151.7207,1300.0
2012-10-09 13:25:00,152.14,152.24,151.81,152.24,4600.0,151.7307,151.8304,151.4016,151.8304,4600.0
2012-10-09 13:30:00,151.94,152.21,151.94,152.18,1200.0,151.5312,151.8005,151.5312,151.7706,1200.0
2012-10-09 13:35:00,152.15,152.27,152.08,152.27,1600.0,151.7407,151.8604,151.6709,151.8604,1600.0
2012-10-09 13:40:00,152.18,152.42,152.08,152.42,2000.0,151.7706,152.0099,151.6709,152.0099,2000.0
2012-10-09 13:45:00,152.42,152.45,151.65,151.65,11100.0,152.0099,152.0399,151.242,151.242,11100.0
2012-10-09 13:50:00,151.64,152.01,151.59,151.87,3100.0,151.232,151.6011,151.1822,151.4614,3100.0
2012-10-09 13:55:00,151.97,151.97,151.36,151.58,6300.0,151.5612,151.5612,150.9528,151.1722,6300.0
2012-10-09 14:00:00,151.65,151.85,151.61,151.84,900.0,151.242,151.4415,151.2021,151.4315,900.0
2012-10-09 14:05:00,151.85,152.17,151.84,152.17,1500.0,151.4415,151.7606,151.4315,151.7606,1500.0
2012-10-09 14:10:00,152.19,152.3,152.13,152.13,2000.0,151.7806,151.8903,151.7207,151.7207,2000.0
2012-10-09 14:15:00,152.14,152.4,152.1,152.33,3200.0,151.7307,151.99,151.6908,151.9202,3200.0
2012-10-09 14:20:00,152.38,152.55,152.29,152.46,5400.0,151.9701,152.1396,151.8803,152.0498,5400.0
2012-10-09 14:25:00,152.51,152.66,152.35,152.51,6000.0,152.0997,152.2493,151.9401,152.0997,6000.0
2012-10-09 14:30:00,152.61,152.65,152.17,152.19,8000.0,152.1994,152.2393,151.7606,151.7806,8000.0
2012-10-09 14:35:00,152.38,152.78,152.33,152.67,14700.0,151.9701,152.369,151.9202,152.2593,14700.0
2012-10-09 14:40:00,152.67,152.83,152.34,152.69,8100.0,152.2593,152.4188,151.9302,152.2792,8100.0
2012-10-09 14:45:00,152.65,152.98,152.65,152.93,1700.0,152.2393,152.5684,152.2393,152.5186,1700.0
2012-10-09 14:50:00,152.99,153.05,152.77,152.79,6600.0,152.5784,152.6383,152.359,152.379,6600.0
2012-10-09 14:55:00,152.77,153.02,152.77,153.02,1800.0,152.359,152.6083,152.359,152.6083,1800.0
2012-10-09 15:00:00,152.95,152.98,152.5,152.5,5200.0,152.5385,152.5684,152.0897,152.0897,5200.0
2012-10-09 15:05:00,152.58,152.58,152.1,152.1,4200.0,152.1695,152.1695,151.6908,151.6908,4200.0
2012-10-09 15:10:00,152.16,152.31,152.1,152.2,2800.0,151.7506,151.9002,151.6908,151.7905,2800.0
2012-10-09 15:15:00,152.35,152.45,151.85,151.85,7700.0,151.9401,152.0399,151.4415,151.4415,7700.0
2012-10-09 15:20:00,151.95,152.08,151.92,152.07,3100.0,151.5412,151.6709,151.5113,151.6609,3100.0
2012-10-09 15:25:00,152.23,152.3,151.95,152.02,4700.0,151.8205,151.8903,151.5412,151.611,4700.0
2012-10-09 15:30:00,151.99,152.04,151.8,151.99,5400.0,151.5811,151.631,151.3916,151.5811,5400.0
2012-10-09 15:35:00,152.02,152.25,151.81,152.15,5200.0,151.611,151.8404,151.4016,151.7407,5200.0
2012-10-09 15:40:00,152.21,152.49,152.21,152.49,5900.0,151.8005,152.0798,151.8005,152.0798,5900.0
2012-10-09 15:45:00,152.42,152.66,152.29,152.57,5900.0,152.0099,152.2493,151.8803,152.1595,5900.0
2012-10-09 15:50:00,152.54,152.55,152.25,152.48,11800.0,152.1296,152.1396,151.8404,152.0698,11800.0
2012-10-09 15:55:00,152.46,152.56,152.3,152.48,13300.0,152.0498,152.1496,151.8903,152.0698,13300.0
2012-10-10 09:30:00,152.02,152.02,150.01,150.79,13200.0,151.611,151.611,149.6064,150.3843,13200.0
2012-10-10 09:35:00,150.84,151.06,150.6,150.75,20700.0,150.4342,150.6536,150.1948,150.3444,20700.0
2012-10-10 09:40:00,151.01,151.1,150.84,150.99,15700.0,150.6037,150.6935,150.4342,150.5838,15700.0
2012-10-10 09:45:00,150.93,151.05,150.7,150.7,4000.0,150.524,150.6436,150.2946,150.2946,4000.0
2012-10-10 09:50:00,150.59,150.77,150.57,150.62,3700.0,150.1849,150.3644,150.1649,150.2148,3700.0
2012-10-10 09:55:00,150.66,151.03,150.58,151.02,6000.0,150.2547,150.6237,150.1749,150.6137,6000.0
2012-10-10 10:00:00,151.07,151.2,150.98,151.0,11100.0,150.6636,150.7932,150.5738,150.5938,11100.0
2012-10-10 10:05:00,150.99,151.12,150.88,151.03,5200.0,150.5838,150.7134,150.4741,150.6237,5200.0
2012-10-10 10:10:00,151.05,151.1,150.76,150.8,4700.0,150.6436,150.6935,150.3544,150.3943,4700.0
2012-10-10 10:15:00,150.86,151.15,150.75,151.04,6700.0,150.4541,150.7434,150.3444,150.6337,6700.0
2012-10-10 10:20:00,151.04,151.12,150.97,150.99,6300.0,150.6337,150.7134,150.5639,150.5838,6300.0
2012-10-10 10:25:00,151.07,151.31,150.92,150.94,6100.0,150.6636,150.9029,150.514,150.5339,6100.0
2012-10-10 10:30:00,150.97,151.08,150.7,150.89,7200.0,150.5639,150.6736,150.2946,150.4841,7200.0
2012-10-10 10:35:00,150.9,151.01,150.77,150.78,4600.0,150.494,150.6037,150.3644,150.3744,4600.0
2012-10-10 10:40:00,150.79,151.09,150.72,150.94,3100.0,150.3843,150.6835,150.3145,150.5339,3100.0
2012-10-10 10:45:00,150.98,151.01,150.71,150.75,2200.0,150.5738,150.6037,150.3045,150.3444,2200.0
2012-10-10 10:50:00,150.74,151.12,150.64,151.0,12000.0,150.3345,150.7134,150.2347,150.5938,12000.0
2012-10-10 10:55:00,151.12,151.29,150.88,151.25,14200.0,150.7134,150.883,150.4741,150.8431,14200.0
2012-10-10 11:00:00,151.19,151.98,151.01,151.9,6700.0,150.7833,151.5711,150.6037,151.4913,6700.0
2012-10-10 11:05:00,151.85,152.78,151.85,152.52,14200.0,151.4415,152.369,151.4415,152.1097,14200.0
2012-10-10 11:10:00,152.53,152.58,152.19,152.26,2500.0,152.1197,152.1695,151.7806,151.8504,2500.0
2012-10-10 11:15:00,152.49,152.7,152.22,152.33,9600.0,152.0798,152.2892,151.8105,151.9202,9600.0
2012-10-10 11:20:00,152.41,152.67,152.34,152.58,8100.0,152.0,152.2593,151.9302,152.1695,8100.0
2012-10-10 11:25:00,152.52,152.74,152.45,152.74,4600.0,152.1097,152.3291,152.0399,152.3291,4600.0
2012-10-10 11:30:00,152.59,152.69,152.02,152.02,5200.0,152.1795,152.2792,151.611,151.611,5200.0
2012-10-10 11:35:00,152.16,152.54,152.07,152.54,6800.0,151.7506,152.1296,151.6609,152.1296,6800.0
2012-10-10 11:40:00,152.54,152.58,152.15,152.15,1200.0,152.1296,152.1695,151.7407,151.7407,1200.0
2012-10-10 11:45:00,152.25,152.32,151.8,152.03,10000.0,151.8404,151.9102,151.3916,151.621,10000.0
2012-10-10 11:50:00,151.92,152.06,151.78,151.8,1900.0,151.5113,151.6509,151.3717,151.3916,1900.0
2012-10-10 11:55:00,151.8,151.89,151.65,151.66,2400.0,151.3916,151.4814,151.242,151.252,2400.0
2012-10-10 12:00:00,151.65,151.94,151.5,151.92,5200.0,151.242,151.5312,151.0924,151.5113,5200.0
2012-10-10 12:05:00,151.92,151.97,151.84,151.97,1200.0,151.5113,151.5612,151.4315,151.5612,1200.0
2012-10-10 12:10:00,151.93,152.04,151.81,151.85,2900.0,151.5213,151.631,151.4016,151.4415,2900.0
2012-10-10 12:15:00,151.81,151.83,151.25,151.25,2300.0,151.4016,151.4215,150.8431,150.8431,2300.0
2012-10-10 12:20:00,151.29,151.63,151.29,151.53,1100.0,150.883,151.2221,150.883,151.1223,1100.0
2012-10-10 12:25:00,151.56,151.56,151.32,151.41,600.0,151.1523,151.1523,150.9129,151.0027,600.0
2012-10-10 12:30:00,151.25,151.25,151.01,151.22,2700.0,150.8431,150.8431,150.6037,150.8132,2700.0
2012-10-10 12:35:00,151.2,151.21,151.03,151.06,4100.0,150.7932,150.8032,150.6237,150.6536,4100.0
2012-10-10 12:40:00,151.02,151.02,150.87,150.98,1000.0,150.6137,150.6137,150.4641,150.5738,1000.0
2012-10-10 12:45:00,150.9,150.9,150.75,150.75,1200.0,150.494,150.494,150.3444,150.3444,1200.0
2012-10-10 12:50:00,150.85,150.97,150.77,150.77,2000.0,150.4442,150.5639,150.3644,150.3644,2000.0
2012-10-10 12:55:00,150.72,150.72,150.67,150.67,800.0,150.3145,150.3145,150.2647,150.2647,800.0
2012-10-10 13:00:00,150.72,150.97,150.72,150.92,600.0,150.3145,150.5639,150.3145,150.514,600.0
2012-10-10 13:05:00,150.81,151.14,150.64,151.14,2900.0,150.4043,150.7334,150.2347,150.7334,2900.0
2012-10-10 13:10:00,151.05,151.4,150.99,151.4,1600.0,150.6436,150.9927,150.5838,150.9927,1600.0
2012-10-10 13:15:00,151.28,151.29,151.04,151.06,3300.0,150.873,150.883,150.6337,150.6536,3300.0
2012-10-10 13:20:00,151.03,151.03,151.0,151.0,300.0,150.6237,150.6237,150.5938,150.5938,300.0
2012-10-10 13:25:00,151.13,151.22,151.13,151.18,1200.0,150.7234,150.8132,150.7234,150.7733,1200.0
2012-10-10 13:30:00,151.15,151.43,151.03,151.43,2600.0,150.7434,151.0226,150.6237,151.0226,2600.0
2012-10-10 13:35:00,151.46,151.72,151.45,151.72,4500.0,151.0525,151.3118,151.0426,151.3118,4500.0
2012-10-10 13:40:00,151.59,151.59,151.52,151.52,300.0,151.1822,151.1822,151.1124,151.1124,300.0
2012-10-10 13:45:00,151.59,151.59,150.97,151.04,1500.0,151.1822,151.1822,150.5639,150.6337,1500.0
2012-10-10 13:50:00,151.12,151.15,151.03,151.03,1000.0,150.7134,150.7434,150.6237,150.6237,1000.0
2012-10-10 13:55:00,150.99,151.09,150.94,151.0,1400.0,150.5838,150.6835,150.5339,150.5938,1400.0
2012-10-10 14:00:00,151.22,151.42,151.15,151.39,8500.0,150.8132,151.0126,150.7434,150.9827,8500.0
2012-10-10 14:05:00,151.45,151.59,151.37,151.52,3700.0,151.0426,151.1822,150.9628,151.1124,3700.0
2012-10-10 14:10:00,151.56,151.56,151.42,151.42,2600.0,151.1523,151.1523,151.0126,151.0126,2600.0
2012-10-10 14:15:00,151.54,151.54,151.43,151.48,1000.0,151.1323,151.1323,151.0226,151.0725,1000.0
2012-10-10 14:20:00,151.36,151.44,151.32,151.44,1300.0,150.9528,151.0326,150.9129,151.0326,1300.0
2012-10-10 14:25:00,151.45,151.46,151.21,151.21,2300.0,151.0426,151.0525,150.8032,150.8032,2300.0
2012-10-10 14:30:00,151.2,151.38,151.2,151.38,1200.0,150.7932,150.9727,150.7932,150.9727,1200.0
2012-10-10 14:35:00,151.35,151.35,151.21,151.32,1400.0,150.9428,150.9428,150.8032,150.9129,1400.0
2012-10-10 14:40:00,151.26,151.37,151.18,151.21,6000.0,150.8531,150.9628,150.7733,150.8032,6000.0
2012-10-10 14:45:00,151.25,151.35,151.19,151.19,1500.0,150.8431,150.9428,150.7833,150.7833,1500.0
2012-10-10 14:50:00,151.25,151.79,151.25,151.79,2300.0,150.8431,151.3816,150.8431,151.3816,2300.0
2012-10-10 14:55:00,151.79,152.59,151.68,152.53,24500.0,151.3816,152.1795,151.2719,152.1197,24500.0
2012-10-10 15:00:00,152.59,153.69,152.52,153.15,34600.0,152.1795,153.2765,152.1097,152.738,34600.0
2012-10-10 15:05:00,153.07,153.27,152.44,153.27,6700.0,152.6582,152.8577,152.0299,152.8577,6700.0
2012-10-10 15:10:00,153.13,153.75,153.01,153.21,11700.0,152.718,153.3364,152.5984,152.7978,11700.0
2012-10-10 15:15:00,153.32,153.52,153.07,153.19,6500.0,152.9075,153.107,152.6582,152.7779,6500.0
2012-10-10 15:20:00,153.21,153.21,152.41,152.62,5800.0,152.7978,152.7978,152.0,152.2094,5800.0
2012-10-10 15:25:00,152.52,152.72,152.39,152.52,4600.0,152.1097,152.3091,151.98,152.1097,4600.0
2012-10-10 15:30:00,152.52,152.9,152.5,152.63,5400.0,152.1097,152.4887,152.0897,152.2194,5400.0
2012-10-10 15:35:00,152.63,152.65,152.27,152.3,7200.0,152.2194,152.2393,151.8604,151.8903,7200.0
2012-10-10 15:40:00,152.46,152.65,152.35,152.65,4500.0,152.0498,152.2393,151.9401,152.2393,4500.0
2012-10-10 15:45:00,152.66,152.81,152.46,152.81,5100.0,152.2493,152.3989,152.0498,152.3989,5100.0
2012-10-10 15:50:00,152.72,152.94,152.53,152.81,8000.0,152.3091,152.5286,152.1197,152.3989,8000.0
2012-10-10 15:55:00,152.71,152.87,152.51,152.78,21300.0,152.2992,152.4587,152.0997,152.369,21300.0
2012-10-11 09:30:00,154.21,155.62,154.0,154.3,22500.0,153.7951,155.2013,153.5857,153.8849,22500.0
2012-10-11 09:35:00,154.72,155.13,154.72,155.0,11500.0,154.3038,154.7127,154.3038,154.583,11500.0
2012-10-11 09:40:00,154.89,155.12,154.79,154.83,14900.0,154.4733,154.7027,154.3736,154.4135,14900.0
2012-10-11 09:45:00,155.12,155.19,154.76,155.02,5400.0,154.7027,154.7725,154.3437,154.603,5400.0
2012-10-11 09:50:00,155.01,155.09,154.95,154.95,3100.0,154.593,154.6728,154.5331,154.5331,3100.0
2012-10-11 09:55:00,155.01,155.01,154.52,154.52,3500.0,154.593,154.593,154.1043,154.1043,3500.0
2012-10-11 10:00:00,154.51,154.62,153.68,154.61,7000.0,154.0943,154.204,153.2666,154.1941,7000.0
2012-10-11 10:05:00,154.36,154.76,154.36,154.52,2100.0,153.9447,154.3437,153.9447,154.1043,2100.0
2012-10-11 10:10:00,154.71,154.95,154.71,154.86,2400.0,154.2938,154.5331,154.2938,154.4434,2400.0
2012-10-11 10:15:00,154.94,154.94,154.54,154.54,1900.0,154.5232,154.5232,154.1242,154.1242,1900.0
2012-10-11 10:20:00,154.82,154.82,154.62,154.62,400.0,154.4035,154.4035,154.204,154.204,400.0
2012-10-11 10:25:00,154.68,154.88,154.68,154.86,2200.0,154.2639,154.4633,154.2639,154.4434,2200.0
2012-10-11 10:30:00,154.71,154.79,154.69,154.79,700.0,154.2938,154.3736,154.2738,154.3736,700.0
2012-10-11 10:35:00,154.68,154.68,154.26,154.4,5300.0,154.2639,154.2639,153.845,153.9846,5300.0
2012-10-11 10:40:00,154.44,154.92,154.23,154.4,10900.0,154.0245,154.5032,153.8151,153.9846,10900.0
2012-10-11 10:45:00,154.32,154.53,154.17,154.47,6500.0,153.9048,154.1143,153.7552,154.0544,6500.0
2012-10-11 10:50:00,154.59,154.76,154.43,154.65,9700.0,154.1741,154.3437,154.0145,154.234,9700.0
2012-10-11 10:55:00,154.74,154.87,154.58,154.68,3900.0,154.3237,154.4534,154.1641,154.2639,3900.0
2012-10-11 11:00:00,154.73,154.88,154.53,154.6,74600.0,154.3137,154.4633,154.1143,154.1841,74600.0
2012-10-11 11:05:00,154.62,154.76,154.56,154.67,3700.0,154.204,154.3437,154.1442,154.2539,3700.0
2012-10-11 11:10:00,154.65,154.75,154.65,154.69,19400.0,154.234,154.3337,154.234,154.2738,19400.0
2012-10-11 11:15:00,154.72,154.72,154.5,154.5,700.0,154.3038,154.3038,154.0844,154.0844,700.0
2012-10-11 11:20:00,154.49,154.59,154.49,154.57,1500.0,154.0744,154.1741,154.0744,154.1542,1500.0
2012-10-11 11:25:00,154.4,154.5,154.33,154.45,1400.0,153.9846,154.0844,153.9148,154.0345,1400.0
2012-10-11 11:30:00,154.07,154.17,153.81,153.81,1900.0,153.6555,153.7552,153.3962,153.3962,1900.0
2012-10-11 11:35:00,153.94,153.98,153.82,153.93,3600.0,153.5259,153.5658,153.4062,153.5159,3600.0
2012-10-11 11:40:00,153.86,154.34,153.81,154.31,3300.0,153.4461,153.9248,153.3962,153.8949,3300.0
2012-10-11 11:45:00,154.45,154.45,153.71,153.71,5300.0,154.0345,154.0345,153.2965,153.2965,5300.0
2012-10-11 11:50:00,153.72,153.75,152.8,153.14,7800.0,153.3065,153.3364,152.3889,152.728,7800.0
2012-10-11 11:55:00,152.99,153.5,152.95,153.5,2600.0,152.5784,153.087,152.5385,153.087,2600.0
2012-10-11 12:00:00,153.67,153.69,153.38,153.56,2100.0,153.2566,153.2765,152.9674,153.1469,2100.0
2012-10-11 12:05:00,153.69,154.0,153.67,153.94,4100.0,153.2765,153.5857,153.2566,153.5259,4100.0
2012-10-11 12:10:00,153.94,154.0,153.86,153.92,9000.0,153.5259,153.5857,153.4461,153.5059,9000.0
2012-10-11 12:15:00,153.92,154.0,153.87,153.87,4700.0,153.5059,153.5857,153.456,153.456,4700.0
2012-10-11 12:20:00,153.87,153.96,153.58,153.81,7900.0,153.456,153.5458,153.1668,153.3962,7900.0
2012-10-11 12:25:00,153.86,154.0,153.86,153.98,2800.0,153.4461,153.5857,153.4461,153.5658,2800.0
2012-10-11 12:30:00,153.99,153.99,153.71,153.84,3700.0,153.5757,153.5757,153.2965,153.4261,3700.0
2012-10-11 12:35:00,153.92,153.92,153.82,153.92,300.0,153.5059,153.5059,153.4062,153.5059,300.0
2012-10-11 12:40:00,153.83,153.92,153.29,153.39,7700.0,153.4162,153.5059,152.8776,152.9773,7700.0
2012-10-11 12:45:00,153.39,153.95,153.39,153.76,1300.0,152.9773,153.5358,152.9773,153.3463,1300.0
2012-10-11 12:50:00,153.91,153.92,153.62,153.7,2400.0,153.4959,153.5059,153.2067,153.2865,2400.0
2012-10-11 12:55:00,153.71,153.77,153.51,153.74,2000.0,153.2965,153.3563,153.097,153.3264,2000.0
2012-10-11 13:00:00,153.62,153.68,153.51,153.62,3300.0,153.2067,153.2666,153.097,153.2067,3300.0
2012-10-11 13:05:00,153.8,153.99,153.8,153.93,400.0,153.3862,153.5757,153.3862,153.5159,400.0
2012-10-11 13:10:00,153.94,153.94,153.61,153.61,1500.0,153.5259,153.5259,153.1967,153.1967,1500.0
2012-10-11 13:15:00,153.61,153.62,153.51,153.62,800.0,153.1967,153.2067,153.097,153.2067,800.0
2012-10-11 13:20:00,153.51,153.55,153.38,153.38,600.0,153.097,153.1369,152.9674,152.9674,600.0
2012-10-11 13:25:00,153.5,153.79,153.49,153.49,3100.0,153.087,153.3763,153.0771,153.0771,3100.0
2012-10-11 13:30:00,153.49,153.51,153.2,153.24,2700.0,153.0771,153.097,152.7879,152.8277,2700.0
2012-10-11 13:35:00,153.02,153.03,152.34,152.4,11100.0,152.6083,152.6183,151.9302,151.99,11100.0
2012-10-11 13:40:00,152.36,152.89,152.36,152.88,4100.0,151.9501,152.4787,151.9501,152.4687,4100.0
2012-10-11 13:45:00,152.73,152.84,152.64,152.74,1700.0,152.3191,152.4288,152.2294,152.3291,1700.0
2012-10-11 13:50:00,152.63,152.71,152.58,152.58,6000.0,152.2194,152.2992,152.1695,152.1695,6000.0
2012-10-11 13:55:00,152.58,152.75,152.57,152.65,2200.0,152.1695,152.3391,152.1595,152.2393,2200.0
2012-10-11 14:00:00,152.66,153.3,152.66,152.96,3400.0,152.2493,152.8876,152.2493,152.5485,3400.0
2012-10-11 14:05:00,153.19,153.49,153.11,153.38,111600.0,152.7779,153.0771,152.6981,152.9674,111600.0
2012-10-11 14:10:00,153.4,154.38,153.2,153.86,97900.0,152.9873,153.9647,152.7879,153.4461,97900.0
2012-10-11 14:15:00,153.92,153.98,153.63,153.7,3000.0,153.5059,153.5658,153.2167,153.2865,3000.0
2012-10-11 14:20:00,153.64,153.93,153.6,153.93,1900.0,153.2267,153.5159,153.1868,153.5159,1900.0
2012-10-11 14:25:00,153.86,154.0,153.86,153.86,1400.0,153.4461,153.5857,153.4461,153.4461,1400.0
2012-10-11 14:30:00,153.98,153.98,153.77,153.81,4100.0,153.5658,153.5658,153.3563,153.3962,4100.0
2012-10-11 14:35:00,153.81,154.0,153.69,153.69,10300.0,153.3962,153.5857,153.2765,153.2765,10300.0
2012-10-11 14:40:00,153.72,153.95,153.72,153.77,4300.0,153.3065,153.5358,153.3065,153.3563,4300.0
2012-10-11 14:45:00,153.77,153.9,153.77,153.9,1000.0,153.3563,153.486,153.3563,153.486,1000.0
2012-10-11 14:50:00,153.89,153.99,153.77,153.77,4000.0,153.476,153.5757,153.3563,153.3563,4000.0
2012-10-11 14:55:00,153.84,153.96,153.74,153.84,2000.0,153.4261,153.5458,153.3264,153.4261,2000.0
2012-10-11 15:00:00,153.8,153.9,153.62,153.62,3600.0,153.3862,153.486,153.2067,153.2067,3600.0
2012-10-11 15:05:00,153.61,153.8,153.55,153.57,4200.0,153.1967,153.3862,153.1369,153.1569,4200.0
2012-10-11 15:10:00,153.59,153.99,153.59,153.94,3600.0,153.1768,153.5757,153.1768,153.5259,3600.0
2012-10-11 15:15:00,153.99,153.99,153.77,153.77,6100.0,153.5757,153.5757,153.3563,153.3563,6100.0
2012-10-11 15:20:00,153.77,154.0,153.75,153.89,5200.0,153.3563,153.5857,153.3364,153.476,5200.0
2012-10-11 15:25:00,153.94,154.0,153.87,153.87,9800.0,153.5259,153.5857,153.456,153.456,9800.0
2012-10-11 15:30:00,153.86,153.95,153.73,153.78,5500.0,153.4461,153.5358,153.3164,153.3663,5500.0
2012-10-11 15:35:00,153.74,153.74,153.33,153.35,4600.0,153.3264,153.3264,152.9175,152.9374,4600.0
2012-10-11 15:40:00,153.44,153.63,153.26,153.63,7000.0,153.0272,153.2167,152.8477,153.2167,7000.0
2012-10-11 15:45:00,153.69,153.86,153.55,153.6,9100.0,153.2765,153.4461,153.1369,153.1868,9100.0
2012-10-11 15:50:00,153.55,153.77,153.52,153.77,17300.0,153.1369,153.3563,153.107,153.3563,17300.0
2012-10-11 15:55:00,153.77,153.85,153.69,153.72,24700.0,153.3563,153.4361,153.2765,153.3065,24700.0
2012-10-12 09:30:00,152.8,154.55,152.51,153.35,9000.0,152.3889,154.1342,152.0997,152.9374,9000.0
2012-10-12 09:35:00,153.16,153.16,152.2,152.36,5200.0,152.748,152.748,151.7905,151.9501,5200.0
2012-10-12 09:40:00,152.32,152.32,151.64,152.08,4600.0,151.9102,151.9102,151.232,151.6709,4600.0
2012-10-12 09:45:00,151.91,152.14,151.83,151.94,1800.0,151.5013,151.7307,151.4215,151.5312,1800.0
2012-10-12 09:50:00,151.82,152.07,151.2,151.43,7900.0,151.4116,151.6609,150.7932,151.0226,7900.0
2012-10-12 09:55:00,151.55,151.55,151.2,151.5,4800.0,151.1423,151.1423,150.7932,151.0924,4800.0
2012-10-12 10:00:00,151.5,151.63,151.34,151.55,3400.0,151.0924,151.2221,150.9329,151.1423,3400.0
2012-10-12 10:05:00,151.55,151.66,151.46,151.55,7100.0,151.1423,151.252,151.0525,151.1423,7100.0
2012-10-12 10:10:00,151.58,151.6,151.34,151.58,7300.0,151.1722,151.1922,150.9329,151.1722,7300.0
2012-10-12 10:15:00,151.51,151.87,151.51,151.86,5100.0,151.1024,151.4614,151.1024,151.4515,5100.0
2012-10-12 10:20:00,151.86,151.86,151.6,151.78,1800.0,151.4515,151.4515,151.1922,151.3717,1800.0
2012-10-12 10:25:00,151.78,151.92,151.7,151.83,1400.0,151.3717,151.5113,151.2919,151.4215,1400.0
2012-10-12 10:30:00,151.93,152.18,151.93,152.18,1700.0,151.5213,151.7706,151.5213,151.7706,1700.0
2012-10-12 10:35:00,152.05,152.34,152.04,152.33,3900.0,151.6409,151.9302,151.631,151.9202,3900.0
2012-10-12 10:40:00,152.4,152.4,152.13,152.27,5000.0,151.99,151.99,151.7207,151.8604,5000.0
2012-10-12 10:45:00,152.18,152.42,151.91,152.39,4700.0,151.7706,152.0099,151.5013,151.98,4700.0
2012-10-12 10:50:00,152.37,152.56,152.37,152.56,3400.0,151.9601,152.1496,151.9601,152.1496,3400.0
2012-10-12 10:55:00,152.62,152.63,152.31,152.31,2400.0,152.2094,152.2194,151.9002,151.9002,2400.0
2012-10-12 11:00:00,152.35,152.43,152.21,152.38,1300.0,151.9401,152.0199,151.8005,151.9701,1300.0
2012-10-12 11:05:00,152.29,152.43,152.27,152.3,1200.0,151.8803,152.0199,151.8604,151.8903,1200.0
2012-10-12 11:10:00,152.2,152.21,151.43,151.87,12200.0,151.7905,151.8005,151.0226,151.4614,12200.0
2012-10-12 11:15:00,151.81,151.87,151.65,151.66,1500.0,151.4016,151.4614,151.242,151.252,1500.0
2012-10-12 11:20:00,151.84,151.87,151.78,151.78,800.0,151.4315,151.4614,151.3717,151.3717,800.0
2012-10-12 11:25:00,151.84,151.9,151.66,151.9,5000.0,151.4315,151.4913,151.252,151.4913,5000.0
2012-10-12 11:30:00,151.8,151.83,151.52,151.82,2900.0,151.3916,151.4215,151.1124,151.4116,2900.0
2012-10-12 11:35:00,151.65,151.75,151.59,151.59,1500.0,151.242,151.3418,151.1822,151.1822,1500.0
2012-10-12 11:40:00,151.6,151.62,151.41,151.59,5800.0,151.1922,151.2121,151.0027,151.1822,5800.0
2012-10-12 11:45:00,151.56,151.79,151.56,151.75,1800.0,151.1523,151.3816,151.1523,151.3418,1800.0
2012-10-12 11:50:00,151.64,151.79,151.59,151.68,1400.0,151.232,151.3816,151.1822,151.2719,1400.0
2012-10-12 11:55:00,151.77,151.84,151.69,151.73,1300.0,151.3617,151.4315,151.2819,151.3218,1300.0
2012-10-12 12:00:00,151.65,151.9,151.65,151.68,2800.0,151.242,151.4913,151.242,151.2719,2800.0
2012-10-12 12:05:00,151.62,151.84,151.62,151.62,1400.0,151.2121,151.4315,151.2121,151.2121,1400.0
2012-10-12 12:10:00,151.7,151.86,151.7,151.81,1400.0,151.2919,151.4515,151.2919,151.4016,1400.0
2012-10-12 12:15:00,151.81,151.9,151.78,151.81,2100.0,151.4016,151.4913,151.3717,151.4016,2100.0
2012-10-12 12:20:00,151.88,151.88,151.64,151.64,2200.0,151.4714,151.4714,151.232,151.232,2200.0
2012-10-12 12:25:00,151.78,151.93,151.68,151.82,2000.0,151.3717,151.5213,151.2719,151.4116,2000.0
2012-10-12 12:30:00,151.81,152.05,151.81,152.03,3400.0,151.4016,151.6409,151.4016,151.621,3400.0
2012-10-12 12:35:00,152.1,152.1,151.99,152.03,1500.0,151.6908,151.6908,151.5811,151.621,1500.0
2012-10-12 12:40:00,152.05,152.13,151.76,151.77,1300.0,151.6409,151.7207,151.3517,151.3617,1300.0
2012-10-12 12:45:00,151.73,151.9,151.72,151.72,2000.0,151.3218,151.4913,151.3118,151.3118,2000.0
2012-10-12 12:50:00,151.76,151.83,151.71,151.71,1300.0,151.3517,151.4215,151.3019,151.3019,1300.0
2012-10-12 12:55:00,151.72,151.87,151.66,151.73,1000.0,151.3118,151.4614,151.252,151.3218,1000.0
2012-10-12 13:00:00,151.71,151.73,151.6,151.72,1300.0,151.3019,151.3218,151.1922,151.3118,1300.0
2012-10-12 13:05:00,151.68,151.8,151.66,151.72,700.0,151.2719,151.3916,151.252,151.3118,700.0
2012-10-12 13:10:00,151.72,151.72,151.43,151.49,1700.0,151.3118,151.3118,151.0226,151.0825,1700.0
2012-10-12 13:15:00,151.54,151.64,151.5,151.5,2100.0,151.1323,151.232,151.0924,151.0924,2100.0
2012-10-12 13:20:00,151.45,151.6,151.45,151.57,2100.0,151.0426,151.1922,151.0426,151.1622,2100.0
2012-10-12 13:25:00,151.46,151.58,151.46,151.54,1300.0,151.0525,151.1722,151.0525,151.1323,1300.0
2012-10-12 13:30:00,151.52,151.59,151.44,151.44,900.0,151.1124,151.1822,151.0326,151.0326,900.0
2012-10-12 13:35:00,151.49,151.49,151.4,151.44,900.0,151.0825,151.0825,150.9927,151.0326,900.0
2012-10-12 13:40:00,151.46,151.52,151.31,151.31,1100.0,151.0525,151.1124,150.9029,150.9029,1100.0
2012-10-12 13:45:00,151.31,151.34,151.15,151.24,3500.0,150.9029,150.9329,150.7434,150.8331,3500.0
2012-10-12 13:50:00,151.19,151.24,151.14,151.14,1100.0,150.7833,150.8331,150.7334,150.7334,1100.0
2012-10-12 13:55:00,151.2,151.4,151.17,151.38,3000.0,150.7932,150.9927,150.7633,150.9727,3000.0
2012-10-12 14:00:00,151.26,151.26,151.12,151.23,1600.0,150.8531,150.8531,150.7134,150.8232,1600.0
2012-10-12 14:05:00,151.22,151.31,151.12,151.12,1800.0,150.8132,150.9029,150.7134,150.7134,1800.0
2012-10-12 14:10:00,151.24,151.35,151.2,151.2,2700.0,150.8331,150.9428,150.7932,150.7932,2700.0
2012-10-12 14:15:00,151.24,151.27,151.13,151.17,1100.0,150.8331,150.863,150.7234,150.7633,1100.0
2012-10-12 14:20:00,151.23,151.28,151.13,151.18,2000.0,150.8232,150.873,150.7234,150.7733,2000.0
2012-10-12 14:25:00,151.17,151.23,151.11,151.11,2100.0,150.7633,150.8232,150.7035,150.7035,2100.0
2012-10-12 14:30:00,151.17,151.17,150.87,150.87,4100.0,150.7633,150.7633,150.4641,150.4641,4100.0
2012-10-12 14:35:00,150.87,151.07,150.87,151.03,2600.0,150.4641,150.6636,150.4641,150.6237,2600.0
2012-10-12 14:40:00,150.92,151.17,150.87,151.1,2800.0,150.514,150.7633,150.4641,150.6935,2800.0
2012-10-12 14:45:00,151.09,151.14,150.97,150.97,1200.0,150.6835,150.7334,150.5639,150.5639,1200.0
2012-10-12 14:50:00,151.12,151.15,150.99,150.99,2500.0,150.7134,150.7434,150.5838,150.5838,2500.0
2012-10-12 14:55:00,151.06,151.16,150.97,151.07,2800.0,150.6536,150.7533,150.5639,150.6636,2800.0
2012-10-12 15:00:00,151.14,151.15,151.02,151.02,3400.0,150.7334,150.7434,150.6137,150.6137,3400.0
2012-10-12 15:05:00,150.9,151.07,150.9,151.0,2200.0,150.494,150.6636,150.494,150.5938,2200.0
2012-10-12 15:10:00,151.0,151.0,150.84,150.86,5100.0,150.5938,150.5938,150.4342,150.4541,5100.0
2012-10-12 15:15:00,150.86,150.88,150.65,150.69,9800.0,150.4541,150.4741,150.2447,150.2846,9800.0
2012-10-12 15:20:00,150.63,150.65,150.17,150.27,13000.0,150.2248,150.2447,149.766,149.8657,13000.0
2012-10-12 15:25:00,150.22,150.35,150.18,150.27,7800.0,149.8159,149.9455,149.776,149.8657,7800.0
2012-10-12 15:30:00,150.31,150.47,150.29,150.47,6100.0,149.9056,150.0652,149.8857,150.0652,6100.0
2012-10-12 15:35:00,150.44,150.48,150.36,150.46,6300.0,150.0353,150.0752,149.9555,150.0552,6300.0
2012-10-12 15:40:00,150.41,150.56,150.41,150.53,5700.0,150.0054,150.155,150.0054,150.125,5700.0
2012-10-12 15:45:00,150.55,150.57,150.26,150.55,11900.0,150.145,150.1649,149.8558,150.145,11900.0
2012-10-12 15:50:00,150.52,150.72,150.5,150.7,12900.0,150.1151,150.3145,150.0951,150.2946,12900.0
2012-10-12 15:55:00,150.7,150.93,150.7,150.74,11100.0,150.2946,150.524,150.2946,150.3345,11100.0
2012-10-15 09:30:00,151.62,153.91,151.12,153.21,20200.0,151.2121,153.4959,150.7134,152.7978,20200.0
2012-10-15 09:35:00,153.3,153.52,152.14,152.51,11400.0,152.8876,153.107,151.7307,152.0997,11400.0
2012-10-15 09:40:00,152.41,152.41,151.36,151.61,7400.0,152.0,152.0,150.9528,151.2021,7400.0
2012-10-15 09:45:00,151.37,151.4,150.69,151.4,18400.0,150.9628,150.9927,150.2846,150.9927,18400.0
2012-10-15 09:50:00,151.63,151.93,151.29,151.29,7800.0,151.2221,151.5213,150.883,150.883,7800.0
2012-10-15 09:55:00,151.41,151.81,151.41,151.53,3400.0,151.0027,151.4016,151.0027,151.1223,3400.0
2012-10-15 10:00:00,151.29,151.59,151.0,151.59,5600.0,150.883,151.1822,150.5938,151.1822,5600.0
2012-10-15 10:05:00,151.82,151.82,151.23,151.23,6200.0,151.4116,151.4116,150.8232,150.8232,6200.0
2012-10-15 10:10:00,151.33,151.68,151.26,151.68,6200.0,150.9229,151.2719,150.8531,151.2719,6200.0
2012-10-15 10:15:00,151.64,152.2,151.53,152.12,12400.0,151.232,151.7905,151.1223,151.7108,12400.0
2012-10-15 10:20:00,152.0,152.19,151.93,152.1,6800.0,151.5911,151.7806,151.5213,151.6908,6800.0
2012-10-15 10:25:00,152.05,152.11,151.59,151.84,5400.0,151.6409,151.7008,151.1822,151.4315,5400.0
2012-10-15 10:30:00,151.87,151.87,151.76,151.78,1400.0,151.4614,151.4614,151.3517,151.3717,1400.0
2012-10-15 10:35:00,151.71,151.96,151.66,151.66,4400.0,151.3019,151.5512,151.252,151.252,4400.0
2012-10-15 10:40:00,151.56,151.84,151.56,151.84,3600.0,151.1523,151.4315,151.1523,151.4315,3600.0
2012-10-15 10:45:00,152.07,152.1,151.91,152.0,2600.0,151.6609,151.6908,151.5013,151.5911,2600.0
2012-10-15 10:50:00,151.99,151.99,151.72,151.72,4600.0,151.5811,151.5811,151.3118,151.3118,4600.0
2012-10-15 10:55:00,151.5,152.33,151.43,152.0,8800.0,151.0924,151.9202,151.0226,151.5911,8800.0
2012-10-15 11:00:00,151.91,153.26,151.91,153.17,31800.0,151.5013,152.8477,151.5013,152.7579,31800.0
2012-10-15 11:05:00,153.04,153.38,152.68,152.77,16000.0,152.6283,152.9674,152.2692,152.359,16000.0
2012-10-15 11:10:00,152.77,153.33,152.77,153.28,6800.0,152.359,152.9175,152.359,152.8676,6800.0
2012-10-15 11:15:00,153.19,153.21,152.9,152.9,4800.0,152.7779,152.7978,152.4887,152.4887,4800.0
2012-10-15 11:20:00,152.88,153.42,152.88,153.42,10400.0,152.4687,153.0073,152.4687,153.0073,10400.0
2012-10-15 11:25:00,153.42,153.55,153.32,153.32,5000.0,153.0073,153.1369,152.9075,152.9075,5000.0
2012-10-15 11:30:00,153.5,153.9,153.45,153.85,8200.0,153.087,153.486,153.0372,153.4361,8200.0
2012-10-15 11:35:00,153.85,153.91,153.73,153.82,16800.0,153.4361,153.4959,153.3164,153.4062,16800.0
2012-10-15 11:40:00,153.82,153.89,153.39,153.39,8200.0,153.4062,153.476,152.9773,152.9773,8200.0
2012-10-15 11:45:00,153.39,153.72,153.39,153.72,7400.0,152.9773,153.3065,152.9773,153.3065,7400.0
2012-10-15 11:50:00,153.74,153.97,153.55,153.73,8000.0,153.3264,153.5558,153.1369,153.3164,8000.0
2012-10-15 11:55:00,153.67,153.88,153.66,153.76,14600.0,153.2566,153.466,153.2466,153.3463,14600.0
2012-10-15 12:00:00,153.74,153.77,153.55,153.77,5200.0,153.3264,153.3563,153.1369,153.3563,5200.0
2012-10-15 12:05:00,153.85,153.88,153.74,153.79,6800.0,153.4361,153.466,153.3264,153.3763,6800.0
2012-10-15 12:10:00,153.83,153.83,153.65,153.79,4200.0,153.4162,153.4162,153.2366,153.3763,4200.0
2012-10-15 12:15:00,153.8,153.85,153.69,153.8,3600.0,153.3862,153.4361,153.2765,153.3862,3600.0
2012-10-15 12:20:00,153.8,153.85,153.56,153.56,5400.0,153.3862,153.4361,153.1469,153.1469,5400.0
2012-10-15 12:25:00,153.6,153.85,153.57,153.77,8600.0,153.1868,153.4361,153.1569,153.3563,8600.0
2012-10-15 12:30:00,153.81,153.86,153.7,153.74,2800.0,153.3962,153.4461,153.2865,153.3264,2800.0
2012-10-15 12:35:00,153.6,153.8,153.6,153.8,2600.0,153.1868,153.3862,153.1868,153.3862,2600.0
2012-10-15 12:40:00,153.83,153.86,153.73,153.73,3800.0,153.4162,153.4461,153.3164,153.3164,3800.0
2012-10-15 12:45:00,153.75,153.75,153.59,153.62,2400.0,153.3364,153.3364,153.1768,153.2067,2400.0
2012-10-15 12:50:00,153.76,153.76,153.61,153.68,2200.0,153.3463,153.3463,153.1967,153.2666,2200.0
2012-10-15 12:55:00,153.68,153.71,153.56,153.68,3800.0,153.2666,153.2965,153.1469,153.2666,3800.0
2012-10-15 13:00:00,153.71,153.78,153.67,153.78,2400.0,153.2965,153.3663,153.2566,153.3663,2400.0
2012-10-15 13:05:00,153.76,153.77,153.67,153.77,3200.0,153.3463,153.3563,153.2566,153.3563,3200.0
2012-10-15 13:10:00,153.76,153.86,153.73,153.75,51400.0,153.3463,153.4461,153.3164,153.3364,51400.0
2012-10-15 13:15:00,153.81,153.85,153.74,153.74,3000.0,153.3962,153.4361,153.3264,153.3264,3000.0
2012-10-15 13:20:00,153.81,153.85,153.73,153.73,2200.0,153.3962,153.4361,153.3164,153.3164,2200.0
2012-10-15 13:25:00,153.85,153.85,153.67,153.67,4200.0,153.4361,153.4361,153.2566,153.2566,4200.0
2012-10-15 13:30:00,153.78,153.86,153.7,153.8,1800.0,153.3663,153.4461,153.2865,153.3862,1800.0
2012-10-15 13:35:00,153.84,153.85,153.68,153.69,7800.0,153.4261,153.4361,153.2666,153.2765,7800.0
2012-10-15 13:40:00,153.68,153.89,153.57,153.75,7400.0,153.2666,153.476,153.1569,153.3364,7400.0
2012-10-15 13:45:00,153.83,153.89,153.71,153.85,5400.0,153.4162,153.476,153.2965,153.4361,5400.0
2012-10-15 13:50:00,153.77,153.85,153.73,153.73,2600.0,153.3563,153.4361,153.3164,153.3164,2600.0
2012-10-15 13:55:00,153.75,153.87,153.75,153.81,4600.0,153.3364,153.456,153.3364,153.3962,4600.0
2012-10-15 14:00:00,153.85,153.85,153.74,153.8,8200.0,153.4361,153.4361,153.3264,153.3862,8200.0
2012-10-15 14:05:00,153.82,153.89,153.82,153.86,4200.0,153.4062,153.476,153.4062,153.4461,4200.0
2012-10-15 14:10:00,153.82,153.85,153.74,153.85,12600.0,153.4062,153.4361,153.3264,153.4361,12600.0
2012-10-15 14:15:00,153.82,153.85,153.76,153.79,4200.0,153.4062,153.4361,153.3463,153.3763,4200.0
2012-10-15 14:20:00,153.76,153.88,153.75,153.75,10400.0,153.3463,153.466,153.3364,153.3364,10400.0
2012-10-15 14:25:00,153.71,153.86,153.71,153.79,7800.0,153.2965,153.4461,153.2965,153.3763,7800.0
2012-10-15 14:30:00,153.79,153.84,153.75,153.84,12000.0,153.3763,153.4261,153.3364,153.4261,12000.0
2012-10-15 14:35:00,153.85,153.87,153.72,153.77,8800.0,153.4361,153.456,153.3065,153.3563,8800.0
2012-10-15 14:40:00,153.82,153.87,153.51,153.51,10800.0,153.4062,153.456,153.097,153.097,10800.0
2012-10-15 14:45:00,153.47,153.6,153.36,153.49,7600.0,153.0571,153.1868,152.9474,153.0771,7600.0
2012-10-15 14:50:00,153.42,153.63,153.4,153.59,7800.0,153.0073,153.2167,152.9873,153.1768,7800.0
2012-10-15 14:55:00,153.38,153.44,153.31,153.31,2200.0,152.9674,153.0272,152.8976,152.8976,2200.0
2012-10-15 15:00:00,153.3,153.4,153.12,153.17,12600.0,152.8876,152.9873,152.7081,152.7579,12600.0
2012-10-15 15:05:00,153.14,153.25,153.01,153.12,13200.0,152.728,152.8377,152.5984,152.7081,13200.0
2012-10-15 15:10:00,153.11,153.6,153.11,153.53,19800.0,152.6981,153.1868,152.6981,153.117,19800.0
2012-10-15 15:15:00,153.51,153.85,153.25,153.78,26600.0,153.097,153.4361,152.8377,153.3663,26600.0
2012-10-15 15:20:00,153.77,154.0,153.67,154.0,32200.0,153.3563,153.5857,153.2566,153.5857,32200.0
2012-10-15 15:25:00,153.99,154.21,153.9,154.0,53200.0,153.5757,153.7951,153.486,153.5857,53200.0
2012-10-15 15:30:00,154.0,154.08,153.82,154.0,40400.0,153.5857,153.6655,153.4062,153.5857,40400.0
2012-10-15 15:35:00,154.0,154.16,153.94,154.1,119400.0,153.5857,153.7453,153.5259,153.6854,119400.0
2012-10-15 15:40:00,154.15,155.07,154.1,154.83,261600.0,153.7353,154.6528,153.6854,154.4135,261600.0
2012-10-15 15:45:00,154.87,155.02,154.1,154.79,52600.0,154.4534,154.603,153.6854,154.3736,52600.0
2012-10-15 15:50:00,154.77,154.9,154.5,154.6,39600.0,154.3536,154.4833,154.0844,154.1841,39600.0
2012-10-15 15:55:00,154.6,154.72,154.34,154.44,91600.0,154.1841,154.3038,153.9248,154.0245,91600.0
2012-10-16 09:30:00,155.18,156.24,155.05,155.44,32000.0,154.7625,155.8197,154.6329,155.0218,32000.0
2012-10-16 09:35:00,155.25,155.94,155.25,155.59,19800.0,154.8323,155.5205,154.8323,155.1714,19800.0
2012-10-16 09:40:00,155.59,156.84,155.59,156.32,25800.0,155.1714,156.4181,155.1714,155.8995,25800.0
2012-10-16 09:45:00,156.61,157.0,156.42,156.91,18800.0,156.1887,156.5776,155.9992,156.4879,18800.0
2012-10-16 09:50:00,157.24,157.75,157.12,157.21,10200.0,156.817,157.3256,156.6973,156.7871,10200.0
2012-10-16 09:55:00,157.23,157.52,157.1,157.52,8800.0,156.807,157.0962,156.6774,157.0962,8800.0
2012-10-16 10:00:00,157.5,157.67,157.24,157.3,15400.0,157.0763,157.2458,156.817,156.8768,15400.0
2012-10-16 10:05:00,157.3,158.0,157.26,157.74,13000.0,156.8768,157.5749,156.8369,157.3156,13000.0
2012-10-16 10:10:00,157.58,158.1,157.46,157.87,30600.0,157.1561,157.6747,157.0364,157.4453,30600.0
2012-10-16 10:15:00,157.87,158.16,157.57,157.78,16600.0,157.4453,157.7345,157.1461,157.3555,16600.0
2012-10-16 10:20:00,157.62,158.05,157.6,157.83,30400.0,157.196,157.6248,157.176,157.4054,30400.0
2012-10-16 10:25:00,157.84,157.85,157.29,157.44,23400.0,157.4154,157.4253,156.8668,157.0164,23400.0
2012-10-16 10:30:00,157.47,157.52,157.13,157.29,22800.0,157.0464,157.0962,156.7073,156.8668,22800.0
2012-10-16 10:35:00,156.99,157.33,156.91,157.12,19400.0,156.5677,156.9067,156.4879,156.6973,19400.0
2012-10-16 10:40:00,157.21,157.27,157.02,157.06,10400.0,156.7871,156.8469,156.5976,156.6375,10400.0
2012-10-16 10:45:00,157.09,157.17,157.04,157.04,1800.0,156.6674,156.7472,156.6175,156.6175,1800.0
2012-10-16 10:50:00,157.06,157.06,156.01,156.35,11000.0,156.6375,156.6375,155.5903,155.9294,11000.0
2012-10-16 10:55:00,156.45,156.47,156.31,156.47,7400.0,156.0291,156.0491,155.8895,156.0491,7400.0
2012-10-16 11:00:00,156.39,156.46,156.11,156.46,9000.0,155.9693,156.0391,155.69,156.0391,9000.0
2012-10-16 11:05:00,156.35,156.4,156.22,156.28,6400.0,155.9294,155.9792,155.7997,155.8596,6400.0
2012-10-16 11:10:00,156.21,156.47,156.16,156.44,8400.0,155.7898,156.0491,155.7399,156.0191,8400.0
2012-10-16 11:15:00,156.4,156.81,156.4,156.73,10600.0,155.9792,156.3881,155.9792,156.3084,10600.0
2012-10-16 11:20:00,156.66,156.87,156.4,156.83,8400.0,156.2385,156.448,155.9792,156.4081,8400.0
2012-10-16 11:25:00,156.88,156.88,156.51,156.7,5800.0,156.458,156.458,156.0889,156.2784,5800.0
2012-10-16 11:30:00,156.7,157.01,156.63,156.96,8800.0,156.2784,156.5876,156.2086,156.5377,8800.0
2012-10-16 11:35:00,157.0,157.08,156.94,157.0,8000.0,156.5776,156.6574,156.5178,156.5776,8000.0
2012-10-16 11:40:00,157.0,157.35,156.97,157.18,12200.0,156.5776,156.9267,156.5477,156.7571,12200.0
2012-10-16 11:45:00,157.03,157.03,156.58,156.76,8600.0,156.6075,156.6075,156.1588,156.3383,8600.0
2012-10-16 11:50:00,156.56,156.64,156.5,156.59,8800.0,156.1388,156.2186,156.079,156.1687,8800.0
2012-10-16 11:55:00,156.61,156.88,156.61,156.71,7000.0,156.1887,156.458,156.1887,156.2884,7000.0
2012-10-16 12:00:00,156.69,156.82,156.52,156.81,6400.0,156.2685,156.3981,156.0989,156.3881,6400.0
2012-10-16 12:05:00,156.88,156.92,156.79,156.92,3400.0,156.458,156.4978,156.3682,156.4978,3400.0
2012-10-16 12:10:00,157.0,157.09,156.68,156.68,10400.0,156.5776,156.6674,156.2585,156.2585,10400.0
2012-10-16 12:15:00,156.68,156.68,156.51,156.53,7800.0,156.2585,156.2585,156.0889,156.1089,7800.0
2012-10-16 12:20:00,156.53,156.78,156.17,156.78,14000.0,156.1089,156.3582,155.7499,156.3582,14000.0
2012-10-16 12:25:00,156.79,156.79,156.7,156.77,800.0,156.3682,156.3682,156.2784,156.3482,800.0
2012-10-16 12:30:00,156.76,157.42,156.72,156.84,17600.0,156.3383,156.9965,156.2984,156.4181,17600.0
2012-10-16 12:35:00,156.61,156.77,156.61,156.77,3200.0,156.1887,156.3482,156.1887,156.3482,3200.0
2012-10-16 12:40:00,156.78,157.15,156.69,157.02,3400.0,156.3582,156.7272,156.2685,156.5976,3400.0
2012-10-16 12:45:00,157.04,157.06,156.88,156.88,3200.0,156.6175,156.6375,156.458,156.458,3200.0
2012-10-16 12:50:00,156.99,157.41,156.66,156.66,27600.0,156.5677,156.9865,156.2385,156.2385,27600.0
2012-10-16 12:55:00,156.63,156.95,156.57,156.83,5600.0,156.2086,156.5278,156.1488,156.4081,5600.0
2012-10-16 13:00:00,156.76,156.82,156.4,156.82,16000.0,156.3383,156.3981,155.9792,156.3981,16000.0
2012-10-16 13:05:00,156.81,156.82,156.67,156.82,4400.0,156.3881,156.3981,156.2485,156.3981,4400.0
2012-10-16 13:10:00,156.76,156.83,156.67,156.83,3600.0,156.3383,156.4081,156.2485,156.4081,3600.0
2012-10-16 13:15:00,156.83,156.9,156.79,156.9,1000.0,156.4081,156.4779,156.3682,156.4779,1000.0
2012-10-16 13:20:00,156.95,157.19,156.91,157.19,7000.0,156.5278,156.7671,156.4879,156.7671,7000.0
2012-10-16 13:25:00,157.21,157.61,157.21,157.5,9800.0,156.7871,157.186,156.7871,157.0763,9800.0
2012-10-16 13:30:00,157.56,157.58,157.37,157.37,3600.0,157.1361,157.1561,156.9466,156.9466,3600.0
2012-10-16 13:35:00,157.11,157.66,157.11,157.66,7400.0,156.6873,157.2359,156.6873,157.2359,7400.0
2012-10-16 13:40:00,157.61,157.64,157.34,157.34,2600.0,157.186,157.2159,156.9167,156.9167,2600.0
2012-10-16 13:45:00,157.32,157.4,157.26,157.4,1800.0,156.8968,156.9766,156.8369,156.9766,1800.0
2012-10-16 13:50:00,157.28,157.32,157.19,157.24,6400.0,156.8569,156.8968,156.7671,156.817,6400.0
2012-10-16 13:55:00,157.24,157.41,157.14,157.32,9800.0,156.817,156.9865,156.7173,156.8968,9800.0
2012-10-16 14:00:00,157.18,157.24,156.9,156.98,5000.0,156.7571,156.817,156.4779,156.5577,5000.0
2012-10-16 14:05:00,156.95,157.08,156.95,157.08,400.0,156.5278,156.6574,156.5278,156.6574,400.0
2012-10-16 14:10:00,157.11,157.11,156.84,157.06,3600.0,156.6873,156.6873,156.4181,156.6375,3600.0
2012-10-16 14:15:00,157.03,157.09,156.94,157.09,2000.0,156.6075,156.6674,156.5178,156.6674,2000.0
2012-10-16 14:20:00,157.08,157.12,156.96,156.99,5600.0,156.6574,156.6973,156.5377,156.5677,5600.0
2012-10-16 14:25:00,157.06,157.1,157.06,157.07,1800.0,156.6375,156.6774,156.6375,156.6474,1800.0
2012-10-16 14:30:00,157.11,157.11,156.93,157.06,5000.0,156.6873,156.6873,156.5078,156.6375,5000.0
2012-10-16 14:35:00,157.03,157.1,156.93,157.01,6000.0,156.6075,156.6774,156.5078,156.5876,6000.0
2012-10-16 14:40:00,157.07,157.07,156.8,156.96,5800.0,156.6474,156.6474,156.3782,156.5377,5800.0
2012-10-16 14:45:00,156.81,156.99,156.81,156.94,3800.0,156.3881,156.5677,156.3881,156.5178,3800.0
2012-10-16 14:50:00,156.83,156.88,156.75,156.86,3400.0,156.4081,156.458,156.3283,156.438,3400.0
2012-10-16 14:55:00,156.86,157.24,156.82,157.24,4800.0,156.438,156.817,156.3981,156.817,4800.0
2012-10-16 15:00:00,157.27,157.38,157.25,157.28,6200.0,156.8469,156.9566,156.827,156.8569,6200.0
2012-10-16 15:05:00,157.23,157.34,157.12,157.34,12400.0,156.807,156.9167,156.6973,156.9167,12400.0
2012-10-16 15:10:00,157.43,157.5,157.35,157.36,25400.0,157.0065,157.0763,156.9267,156.9367,25400.0
2012-10-16 15:15:00,157.29,157.5,157.28,157.42,79800.0,156.8668,157.0763,156.8569,156.9965,79800.0
2012-10-16 15:20:00,157.34,157.47,157.3,157.42,3600.0,156.9167,157.0464,156.8768,156.9965,3600.0
2012-10-16 15:25:00,157.37,157.67,157.36,157.67,6000.0,156.9466,157.2458,156.9367,157.2458,6000.0
2012-10-16 15:30:00,157.75,157.77,157.68,157.77,8600.0,157.3256,157.3456,157.2558,157.3456,8600.0
2012-10-16 15:35:00,157.78,157.89,157.73,157.78,14600.0,157.3555,157.4652,157.3057,157.3555,14600.0
2012-10-16 15:40:00,157.86,157.86,157.63,157.75,19400.0,157.4353,157.4353,157.2059,157.3256,19400.0
2012-10-16 15:45:00,157.56,157.68,157.51,157.54,9400.0,157.1361,157.2558,157.0863,157.1162,9400.0
2012-10-16 15:50:00,157.49,157.69,157.47,157.65,16000.0,157.0663,157.2658,157.0464,157.2259,16000.0
2012-10-16 15:55:00,157.63,157.94,157.63,157.93,28000.0,157.2059,157.5151,157.2059,157.5051,28000.0
2012-10-17 09:30:00,158.96,160.0,158.31,159.8,32600.0,158.5324,159.5696,157.8841,159.3701,32600.0
2012-10-17 09:35:00,159.92,160.72,159.5,160.05,44800.0,159.4898,160.2876,159.0709,159.6194,44800.0
2012-10-17 09:40:00,160.18,162.96,160.18,161.82,47200.0,159.7491,162.5216,159.7491,161.3847,47200.0
2012-10-17 09:45:00,161.81,163.25,161.75,163.14,49200.0,161.3747,162.8108,161.3148,162.7011,49200.0
2012-10-17 09:50:00,163.16,163.45,162.36,162.36,33600.0,162.7211,163.0103,161.9232,161.9232,33600.0
2012-10-17 09:55:00,162.25,163.46,162.25,163.46,22600.0,161.8135,163.0202,161.8135,163.0202,22600.0
2012-10-17 10:00:00,163.49,165.0,163.47,164.88,40400.0,163.0502,164.5561,163.0302,164.4364,40400.0
2012-10-17 10:05:00,164.9,165.28,164.27,165.06,69800.0,164.4564,164.8354,163.8281,164.6159,69800.0
2012-10-17 10:10:00,165.04,165.19,164.61,164.82,17400.0,164.596,164.7456,164.1672,164.3766,17400.0
2012-10-17 10:15:00,164.81,165.04,163.8,163.98,25000.0,164.3666,164.596,163.3593,163.5388,25000.0
2012-10-17 10:20:00,163.79,164.01,163.0,163.27,39400.0,163.3494,163.5688,162.5615,162.8308,39400.0
2012-10-17 10:25:00,163.3,163.35,162.89,163.32,26000.0,162.8607,162.9105,162.4518,162.8806,26000.0
2012-10-17 10:30:00,163.02,163.34,163.02,163.18,23000.0,162.5814,162.9006,162.5814,162.741,23000.0
2012-10-17 10:35:00,163.18,163.66,163.15,163.59,47000.0,162.741,163.2197,162.7111,163.1499,47000.0
2012-10-17 10:40:00,163.64,163.7,163.17,163.41,83000.0,163.1998,163.2596,162.731,162.9704,83000.0
2012-10-17 10:45:00,163.42,163.64,163.33,163.63,26800.0,162.9804,163.1998,162.8906,163.1898,26800.0
2012-10-17 10:50:00,163.71,163.89,163.37,163.74,53400.0,163.2696,163.4491,162.9305,163.2995,53400.0
2012-10-17 10:55:00,163.77,165.68,163.75,165.46,97200.0,163.3294,165.2343,163.3095,165.0149,97200.0
2012-10-17 11:00:00,165.5,166.39,165.25,166.11,62200.0,165.0548,165.9424,164.8054,165.6631,62200.0
2012-10-17 11:05:00,166.1,166.1,164.69,165.25,83800.0,165.6531,165.6531,164.2469,164.8054,83800.0
2012-10-17 11:10:00,165.13,165.16,164.68,164.71,25800.0,164.6858,164.7157,164.237,164.2669,25800.0
2012-10-17 11:15:00,164.75,164.91,164.73,164.75,10000.0,164.3068,164.4663,164.2868,164.3068,10000.0
2012-10-17 11:20:00,164.89,164.91,164.74,164.81,13200.0,164.4464,164.4663,164.2968,164.3666,13200.0
2012-10-17 11:25:00,164.79,164.85,164.68,164.71,44400.0,164.3467,164.4065,164.237,164.2669,44400.0
2012-10-17 11:30:00,164.71,164.79,164.61,164.79,15600.0,164.2669,164.3467,164.1672,164.3467,15600.0
2012-10-17 11:35:00,164.8,164.81,164.7,164.75,16200.0,164.3566,164.3666,164.2569,164.3068,16200.0
2012-10-17 11:40:00,164.75,165.29,164.75,165.1,19400.0,164.3068,164.8453,164.3068,164.6558,19400.0
2012-10-17 11:45:00,165.16,165.16,164.75,164.82,19400.0,164.7157,164.7157,164.3068,164.3766,19400.0
2012-10-17 11:50:00,164.76,164.88,164.67,164.83,7400.0,164.3168,164.4364,164.227,164.3866,7400.0
2012-10-17 11:55:00,164.73,164.81,164.33,164.4,15000.0,164.2868,164.3666,163.8879,163.9577,15000.0
2012-10-17 12:00:00,164.6,164.6,163.6,163.9,32200.0,164.1572,164.1572,163.1599,163.4591,32200.0
2012-10-17 12:05:00,163.86,164.22,163.82,164.18,9200.0,163.4192,163.7782,163.3793,163.7383,9200.0
2012-10-17 12:10:00,164.18,164.26,164.14,164.19,6800.0,163.7383,163.8181,163.6984,163.7483,6800.0
2012-10-17 12:15:00,164.18,164.41,164.1,164.41,16000.0,163.7383,163.9677,163.6585,163.9677,16000.0
2012-10-17 12:20:00,164.41,164.93,164.34,164.93,8000.0,163.9677,164.4863,163.8979,164.4863,8000.0
2012-10-17 12:25:00,164.8,164.92,164.55,164.69,6000.0,164.3566,164.4763,164.1073,164.2469,6000.0
2012-10-17 12:30:00,164.6,164.75,164.47,164.56,19800.0,164.1572,164.3068,164.0275,164.1173,19800.0
2012-10-17 12:35:00,164.58,164.74,164.53,164.64,5000.0,164.1372,164.2968,164.0874,164.1971,5000.0
2012-10-17 12:40:00,164.63,164.65,164.35,164.49,16400.0,164.1871,164.207,163.9079,164.0475,16400.0
2012-10-17 12:45:00,164.42,164.42,164.12,164.42,5400.0,163.9777,163.9777,163.6785,163.9777,5400.0
2012-10-17 12:50:00,164.26,164.46,164.26,164.36,4200.0,163.8181,164.0176,163.8181,163.9178,4200.0
2012-10-17 12:55:00,164.27,164.5,164.21,164.42,5000.0,163.8281,164.0575,163.7682,163.9777,5000.0
2012-10-17 13:00:00,164.36,164.36,163.88,163.96,10800.0,163.9178,163.9178,163.4391,163.5189,10800.0
2012-10-17 13:05:00,163.9,163.96,163.44,163.93,9000.0,163.4591,163.5189,163.0003,163.489,9000.0
2012-10-17 13:10:00,163.87,163.94,163.78,163.86,1800.0,163.4291,163.499,163.3394,163.4192,1800.0
2012-10-17 13:15:00,163.81,164.35,163.81,164.03,14200.0,163.3693,163.9079,163.3693,163.5887,14200.0
2012-10-17 13:20:00,164.01,164.09,163.5,163.8,19200.0,163.5688,163.6486,163.0601,163.3593,19200.0
2012-10-17 13:25:00,163.74,164.03,163.73,164.02,3600.0,163.2995,163.5887,163.2895,163.5787,3600.0
2012-10-17 13:30:00,163.99,164.01,163.85,163.97,7400.0,163.5488,163.5688,163.4092,163.5289,7400.0
2012-10-17 13:35:00,163.75,163.9,163.73,163.79,6800.0,163.3095,163.4591,163.2895,163.3494,6800.0
2012-10-17 13:40:00,163.72,163.81,163.22,163.22,12200.0,163.2795,163.3693,162.7809,162.7809,12200.0
2012-10-17 13:45:00,163.14,163.14,162.22,162.99,15400.0,162.7011,162.7011,161.7836,162.5515,15400.0
2012-10-17 13:50:00,163.01,163.01,162.51,162.86,7000.0,162.5715,162.5715,162.0728,162.4219,7000.0
2012-10-17 13:55:00,162.92,163.02,162.62,163.02,8400.0,162.4817,162.5814,162.1825,162.5814,8400.0
2012-10-17 14:00:00,162.87,163.03,162.84,162.92,13200.0,162.4318,162.5914,162.4019,162.4817,13200.0
2012-10-17 14:05:00,163.03,163.41,163.01,163.41,5800.0,162.5914,162.9704,162.5715,162.9704,5800.0
2012-10-17 14:10:00,163.41,163.66,163.24,163.46,9400.0,162.9704,163.2197,162.8008,163.0202,9400.0
2012-10-17 14:15:00,163.64,163.99,163.54,163.99,33600.0,163.1998,163.5488,163.1,163.5488,33600.0
2012-10-17 14:20:00,163.71,164.3,163.71,164.23,7200.0,163.2696,163.858,163.2696,163.7882,7200.0
2012-10-17 14:25:00,164.29,164.41,163.98,164.2,6800.0,163.848,163.9677,163.5388,163.7583,6800.0
2012-10-17 14:30:00,164.2,164.7,163.97,164.23,17400.0,163.7583,164.2569,163.5289,163.7882,17400.0
2012-10-17 14:35:00,164.26,164.54,164.03,164.48,7400.0,163.8181,164.0973,163.5887,164.0375,7400.0
2012-10-17 14:40:00,164.48,164.98,164.48,164.98,12600.0,164.0375,164.5362,164.0375,164.5362,12600.0
2012-10-17 14:45:00,165.0,165.0,164.34,164.53,11000.0,164.5561,164.5561,163.8979,164.0874,11000.0
2012-10-17 14:50:00,164.46,164.53,164.2,164.31,10600.0,164.0176,164.0874,163.7583,163.868,10600.0
2012-10-17 14:55:00,164.21,164.84,164.13,164.84,16200.0,163.7682,164.3965,163.6884,164.3965,16200.0
2012-10-17 15:00:00,164.76,165.12,164.76,164.92,22800.0,164.3168,164.6758,164.3168,164.4763,22800.0
2012-10-17 15:05:00,164.85,165.48,164.82,165.46,19600.0,164.4065,165.0348,164.3766,165.0149,19600.0
2012-10-17 15:10:00,165.64,165.72,165.28,165.4,33800.0,165.1944,165.2742,164.8354,164.955,33800.0
2012-10-17 15:15:00,165.38,165.55,165.25,165.49,60400.0,164.9351,165.1046,164.8054,165.0448,60400.0
2012-10-17 15:20:00,165.57,165.64,165.43,165.56,20000.0,165.1246,165.1944,164.9849,165.1146,20000.0
2012-10-17 15:25:00,165.59,165.9,165.49,165.61,29000.0,165.1445,165.4537,165.0448,165.1645,29000.0
2012-10-17 15:30:00,165.6,165.69,165.3,165.37,35800.0,165.1545,165.2442,164.8553,164.9251,35800.0
2012-10-17 15:35:00,165.38,165.49,164.59,164.81,44400.0,164.9351,165.0448,164.1472,164.3666,44400.0
2012-10-17 15:40:00,164.76,164.93,164.71,164.78,26000.0,164.3168,164.4863,164.2669,164.3367,26000.0
2012-10-17 15:45:00,164.78,164.84,164.21,164.21,37400.0,164.3367,164.3965,163.7682,163.7682,37400.0
2012-10-17 15:50:00,164.2,164.27,163.88,164.08,59200.0,163.7583,163.8281,163.4391,163.6386,59200.0
2012-10-17 15:55:00,164.07,164.31,163.91,164.22,66000.0,163.6286,163.868,163.469,163.7782,66000.0
2012-10-18 09:30:00,162.86,163.71,162.61,162.65,20800.0,162.4219,163.2696,162.1725,162.2124,20800.0
2012-10-18 09:35:00,162.65,163.2,161.98,162.83,14800.0,162.2124,162.7609,161.5442,162.3919,14800.0
2012-10-18 09:40:00,163.08,163.15,162.44,162.55,14400.0,162.6413,162.7111,162.003,162.1127,14400.0
2012-10-18 09:45:00,162.92,162.92,161.98,162.08,18400.0,162.4817,162.4817,161.5442,161.644,18400.0
2012-10-18 09:50:00,162.1,162.1,161.56,161.56,13000.0,161.6639,161.6639,161.1254,161.1254,13000.0
2012-10-18 09:55:00,161.5,161.64,161.22,161.22,9000.0,161.0655,161.2051,160.7863,160.7863,9000.0
2012-10-18 10:00:00,161.47,162.15,161.45,162.1,27600.0,161.0356,161.7138,161.0157,161.6639,27600.0
2012-10-18 10:05:00,161.96,162.53,161.93,162.23,12400.0,161.5243,162.0928,161.4944,161.7936,12400.0
2012-10-18 10:10:00,162.21,162.28,162.0,162.05,19400.0,161.7736,161.8434,161.5642,161.614,19400.0
2012-10-18 10:15:00,162.02,162.06,161.76,161.93,13800.0,161.5841,161.624,161.3248,161.4944,13800.0
2012-10-18 10:20:00,162.0,162.01,161.74,161.91,16400.0,161.5642,161.5741,161.3049,161.4744,16400.0
2012-10-18 10:25:00,161.82,161.82,161.0,161.14,14200.0,161.3847,161.3847,160.5669,160.7065,14200.0
2012-10-18 10:30:00,161.02,161.2,159.79,160.75,45200.0,160.5868,160.7663,159.3601,160.3175,45200.0
2012-10-18 10:35:00,160.9,160.9,160.48,160.8,7200.0,160.4671,160.4671,160.0483,160.3674,7200.0
2012-10-18 10:40:00,160.6,160.74,159.89,159.89,16000.0,160.1679,160.3076,159.4599,159.4599,16000.0
2012-10-18 10:45:00,160.08,160.08,159.51,159.76,35000.0,159.6493,159.6493,159.0809,159.3302,35000.0
2012-10-18 10:50:00,159.76,159.98,159.61,159.9,25200.0,159.3302,159.5496,159.1806,159.4698,25200.0
2012-10-18 10:55:00,159.95,160.67,159.77,160.67,26600.0,159.5197,160.2378,159.3402,160.2378,26600.0
2012-10-18 11:00:00,160.54,161.25,160.53,161.25,21600.0,160.1081,160.8162,160.0981,160.8162,21600.0
2012-10-18 11:05:00,161.15,161.15,160.56,160.7,4600.0,160.7165,160.7165,160.1281,160.2677,4600.0
2012-10-18 11:10:00,160.72,161.26,160.68,161.26,10600.0,160.2876,160.8262,160.2477,160.8262,10600.0
2012-10-18 11:15:00,161.35,161.67,161.35,161.67,13800.0,160.9159,161.2351,160.9159,161.2351,13800.0
2012-10-18 11:20:00,161.67,162.13,161.61,162.13,9800.0,161.2351,161.6938,161.1752,161.6938,9800.0
2012-10-18 11:25:00,162.13,162.53,162.11,162.53,10000.0,161.6938,162.0928,161.6739,162.0928,10000.0
2012-10-18 11:30:00,162.6,162.6,162.0,162.0,31400.0,162.1626,162.1626,161.5642,161.5642,31400.0
2012-10-18 11:35:00,161.86,162.33,161.6,161.91,23400.0,161.4246,161.8933,161.1653,161.4744,23400.0
2012-10-18 11:40:00,161.91,161.99,160.89,160.95,14800.0,161.4744,161.5542,160.4572,160.517,14800.0
2012-10-18 11:45:00,160.87,160.94,160.78,160.81,5600.0,160.4372,160.507,160.3475,160.3774,5600.0
2012-10-18 11:50:00,160.81,161.14,160.65,161.07,16000.0,160.3774,160.7065,160.2178,160.6367,16000.0
2012-10-18 11:55:00,161.0,161.38,160.96,161.23,27600.0,160.5669,160.9458,160.527,160.7962,27600.0
2012-10-18 12:00:00,161.17,161.56,161.1,161.56,7800.0,160.7364,161.1254,160.6666,161.1254,7800.0
2012-10-18 12:05:00,161.74,161.86,161.46,161.72,18200.0,161.3049,161.4246,161.0256,161.2849,18200.0
2012-10-18 12:10:00,161.65,161.7,161.41,161.7,7000.0,161.2151,161.265,160.9758,161.265,7000.0
2012-10-18 12:15:00,161.71,162.19,161.66,162.16,4800.0,161.275,161.7537,161.2251,161.7237,4800.0
2012-10-18 12:20:00,162.16,162.86,162.16,162.78,17800.0,161.7237,162.4219,161.7237,162.3421,17800.0
2012-10-18 12:25:00,162.71,162.71,162.4,162.4,5800.0,162.2723,162.2723,161.9631,161.9631,5800.0
2012-10-18 12:30:00,162.3,162.43,161.63,161.81,8600.0,161.8634,161.993,161.1952,161.3747,8600.0
2012-10-18 12:35:00,161.85,161.85,161.23,161.6,6000.0,161.4146,161.4146,160.7962,161.1653,6000.0
2012-10-18 12:40:00,161.44,161.62,161.39,161.44,3800.0,161.0057,161.1852,160.9558,161.0057,3800.0
2012-10-18 12:45:00,161.53,161.53,161.21,161.26,3800.0,161.0954,161.0954,160.7763,160.8262,3800.0
2012-10-18 12:50:00,161.21,161.38,161.12,161.28,6400.0,160.7763,160.9458,160.6865,160.8461,6400.0
2012-10-18 12:55:00,161.22,161.44,161.18,161.36,5200.0,160.7863,161.0057,160.7464,160.9259,5200.0
2012-10-18 13:00:00,161.29,161.45,161.28,161.45,5800.0,160.8561,161.0157,160.8461,161.0157,5800.0
2012-10-18 13:05:00,161.34,161.49,161.28,161.41,7200.0,160.906,161.0555,160.8461,160.9758,7200.0
2012-10-18 13:10:00,161.4,161.46,161.31,161.44,6800.0,160.9658,161.0256,160.876,161.0057,6800.0
2012-10-18 13:15:00,161.45,161.45,161.17,161.42,7000.0,161.0157,161.0157,160.7364,160.9857,7000.0
2012-10-18 13:20:00,161.54,161.63,161.43,161.48,3200.0,161.1054,161.1952,160.9957,161.0456,3200.0
2012-10-18 13:25:00,161.46,161.82,161.46,161.74,6000.0,161.0256,161.3847,161.0256,161.3049,6000.0
2012-10-18 13:30:00,161.72,161.8,161.7,161.72,5000.0,161.2849,161.3647,161.265,161.2849,5000.0
2012-10-18 13:35:00,161.7,161.98,161.7,161.89,16000.0,161.265,161.5442,161.265,161.4545,16000.0
2012-10-18 13:40:00,161.8,161.98,161.78,161.9,7000.0,161.3647,161.5442,161.3448,161.4644,7000.0
2012-10-18 13:45:00,161.91,162.02,161.77,161.83,13000.0,161.4744,161.5841,161.3348,161.3946,13000.0
2012-10-18 13:50:00,161.84,162.0,161.7,161.88,18400.0,161.4046,161.5642,161.265,161.4445,18400.0
2012-10-18 13:55:00,161.8,161.93,161.72,161.93,10400.0,161.3647,161.4944,161.2849,161.4944,10400.0
2012-10-18 14:00:00,161.84,162.11,161.84,162.11,4800.0,161.4046,161.6739,161.4046,161.6739,4800.0
2012-10-18 14:05:00,162.14,162.35,162.03,162.35,12000.0,161.7038,161.9132,161.5941,161.9132,12000.0
2012-10-18 14:10:00,162.15,162.32,162.07,162.32,9200.0,161.7138,161.8833,161.634,161.8833,9200.0
2012-10-18 14:15:00,162.37,162.79,162.37,162.49,18800.0,161.9332,162.3521,161.9332,162.0529,18800.0
2012-10-18 14:20:00,162.5,162.55,162.22,162.45,8200.0,162.0628,162.1127,161.7836,162.013,8200.0
2012-10-18 14:25:00,162.48,162.5,162.28,162.38,10600.0,162.0429,162.0628,161.8434,161.9432,10600.0
2012-10-18 14:30:00,162.44,162.48,161.97,161.98,3800.0,162.003,162.0429,161.5343,161.5442,3800.0
2012-10-18 14:35:00,162.01,162.01,161.5,161.78,10800.0,161.5741,161.5741,161.0655,161.3448,10800.0
2012-10-18 14:40:00,161.76,162.01,161.76,161.89,22600.0,161.3248,161.5741,161.3248,161.4545,22600.0
2012-10-18 14:45:00,161.93,162.12,161.84,161.87,12200.0,161.4944,161.6839,161.4046,161.4345,12200.0
2012-10-18 14:50:00,161.82,162.2,161.82,162.07,4000.0,161.3847,161.7636,161.3847,161.634,4000.0
2012-10-18 14:55:00,162.02,162.15,161.73,161.73,44200.0,161.5841,161.7138,161.2949,161.2949,44200.0
2012-10-18 15:00:00,161.8,161.8,161.19,161.28,20800.0,161.3647,161.3647,160.7564,160.8461,20800.0
2012-10-18 15:05:00,161.23,161.36,161.06,161.15,17600.0,160.7962,160.9259,160.6267,160.7165,17600.0
2012-10-18 15:10:00,161.24,161.37,161.04,161.04,16400.0,160.8062,160.9359,160.6068,160.6068,16400.0
2012-10-18 15:15:00,160.91,160.92,160.74,160.87,3400.0,160.4771,160.4871,160.3076,160.4372,3400.0
2012-10-18 15:20:00,160.87,161.15,160.74,160.89,23600.0,160.4372,160.7165,160.3076,160.4572,23600.0
2012-10-18 15:25:00,160.89,161.0,160.82,160.96,43400.0,160.4572,160.5669,160.3874,160.527,43400.0
2012-10-18 15:30:00,160.92,161.11,160.88,160.88,21200.0,160.4871,160.6766,160.4472,160.4472,21200.0
2012-10-18 15:35:00,161.0,161.24,160.94,161.02,8000.0,160.5669,160.8062,160.507,160.5868,8000.0
2012-10-18 15:40:00,160.98,161.15,160.89,161.15,10400.0,160.5469,160.7165,160.4572,160.7165,10400.0
2012-10-18 15:45:00,161.05,161.1,160.85,160.85,24000.0,160.6167,160.6666,160.4173,160.4173,24000.0
2012-10-18 15:50:00,160.93,160.97,160.77,160.86,19000.0,160.4971,160.5369,160.3375,160.4272,19000.0
2012-10-18 15:55:00,160.9,160.95,160.65,160.66,30400.0,160.4671,160.517,160.2178,160.2278,30400.0
2012-10-19 09:30:00,160.03,160.72,158.72,159.98,15800.0,159.5995,160.2876,158.293,159.5496,15800.0
2012-10-19 09:35:00,159.99,160.33,159.99,160.33,16400.0,159.5596,159.8987,159.5596,159.8987,16400.0
2012-10-19 09:40:00,160.22,160.39,159.9,160.03,18400.0,159.789,159.9585,159.4698,159.5995,18400.0
2012-10-19 09:45:00,160.06,160.58,160.06,160.5,16800.0,159.6294,160.148,159.6294,160.0682,16800.0
2012-10-19 09:50:00,160.5,160.64,160.46,160.57,2000.0,160.0682,160.2078,160.0283,160.138,2000.0
2012-10-19 09:55:00,160.57,160.65,160.28,160.64,5400.0,160.138,160.2178,159.8488,160.2078,5400.0
2012-10-19 10:00:00,160.7,160.86,160.31,160.46,11600.0,160.2677,160.4272,159.8787,160.0283,11600.0
2012-10-19 10:05:00,160.49,160.63,160.18,160.23,9000.0,160.0582,160.1979,159.7491,159.7989,9000.0
2012-10-19 10:10:00,160.41,160.41,159.98,160.14,7600.0,159.9785,159.9785,159.5496,159.7092,7600.0
2012-10-19 10:15:00,160.05,160.13,159.89,160.0,15800.0,159.6194,159.6992,159.4599,159.5696,15800.0
2012-10-19 10:20:00,160.0,160.15,159.9,160.04,16400.0,159.5696,159.7192,159.4698,159.6094,16400.0
2012-10-19 10:25:00,159.97,159.97,159.9,159.97,8000.0,159.5396,159.5396,159.4698,159.5396,8000.0
2012-10-19 10:30:00,160.0,160.2,159.94,160.19,7400.0,159.5696,159.769,159.5097,159.759,7400.0
2012-10-19 10:35:00,160.07,160.29,160.07,160.26,96200.0,159.6394,159.8588,159.6394,159.8289,96200.0
2012-10-19 10:40:00,160.24,160.26,160.14,160.14,4600.0,159.8089,159.8289,159.7092,159.7092,4600.0
2012-10-19 10:45:00,160.14,160.19,159.91,159.91,12400.0,159.7092,159.759,159.4798,159.4798,12400.0
2012-10-19 10:50:00,160.0,160.73,160.0,160.73,16200.0,159.5696,160.2976,159.5696,160.2976,16200.0
2012-10-19 10:55:00,160.75,160.88,160.67,160.85,5200.0,160.3175,160.4472,160.2378,160.4173,5200.0
2012-10-19 11:00:00,160.92,161.03,160.54,160.55,8600.0,160.4871,160.5968,160.1081,160.1181,8600.0
2012-10-19 11:05:00,160.58,160.68,160.1,160.1,1600.0,160.148,160.2477,159.6693,159.6693,1600.0
2012-10-19 11:10:00,160.18,160.23,160.0,160.07,12800.0,159.7491,159.7989,159.5696,159.6394,12800.0
2012-10-19 11:15:00,160.3,160.3,160.08,160.1,4000.0,159.8688,159.8688,159.6493,159.6693,4000.0
2012-10-19 11:20:00,160.15,160.17,159.9,159.96,11200.0,159.7192,159.7391,159.4698,159.5297,11200.0
2012-10-19 11:25:00,159.9,160.27,159.9,160.27,4000.0,159.4698,159.8388,159.4698,159.8388,4000.0
2012-10-19 11:30:00,160.32,160.32,160.17,160.31,2800.0,159.8887,159.8887,159.7391,159.8787,2800.0
2012-10-19 11:35:00,160.22,160.56,160.22,160.45,4000.0,159.789,160.1281,159.789,160.0183,4000.0
2012-10-19 11:40:00,160.35,160.5,160.18,160.22,3800.0,159.9186,160.0682,159.7491,159.789,3800.0
2012-10-19 11:45:00,160.3,160.37,160.01,160.22,22600.0,159.8688,159.9386,159.5795,159.789,22600.0
2012-10-19 11:50:00,160.12,160.18,159.93,159.93,8400.0,159.6892,159.7491,159.4997,159.4997,8400.0
2012-10-19 11:55:00,159.91,160.4,159.91,160.34,17000.0,159.4798,159.9685,159.4798,159.9086,17000.0
2012-10-19 12:00:00,160.31,160.32,159.94,159.94,9800.0,159.8787,159.8887,159.5097,159.5097,9800.0
2012-10-19 12:05:00,159.92,160.06,159.91,160.05,14400.0,159.4898,159.6294,159.4798,159.6194,14400.0
2012-10-19 12:10:00,159.96,160.04,159.9,160.01,47200.0,159.5297,159.6094,159.4698,159.5795,47200.0
2012-10-19 12:15:00,159.99,160.0,158.93,159.56,121200.0,159.5596,159.5696,158.5024,159.1307,121200.0
2012-10-19 12:20:00,159.61,159.98,159.52,159.96,21600.0,159.1806,159.5496,159.0908,159.5297,21600.0
2012-10-19 12:25:00,159.78,159.87,159.0,159.63,50400.0,159.3501,159.4399,158.5722,159.2006,50400.0
2012-10-19 12:30:00,159.52,159.85,159.19,159.85,14000.0,159.0908,159.42,158.7617,159.42,14000.0
2012-10-19 12:35:00,159.83,159.83,159.2,159.47,18200.0,159.4,159.4,158.7717,159.041,18200.0
2012-10-19 12:40:00,159.48,159.5,159.35,159.35,1800.0,159.051,159.0709,158.9213,158.9213,1800.0
2012-10-19 12:45:00,159.25,159.25,158.4,158.4,14000.0,158.8216,158.8216,157.9739,157.9739,14000.0
2012-10-19 12:50:00,158.53,158.7,158.53,158.7,3800.0,158.1035,158.2731,158.1035,158.2731,3800.0
2012-10-19 12:55:00,158.57,158.82,158.41,158.57,16800.0,158.1434,158.3927,157.9838,158.1434,16800.0
2012-10-19 13:00:00,158.62,158.62,158.14,158.32,12800.0,158.1933,158.1933,157.7146,157.8941,12800.0
2012-10-19 13:05:00,158.25,158.31,157.5,157.85,45600.0,157.8243,157.8841,157.0763,157.4253,45600.0
2012-10-19 13:10:00,157.93,158.23,157.93,158.21,14800.0,157.5051,157.8043,157.5051,157.7844,14800.0
2012-10-19 13:15:00,158.1,158.35,158.1,158.21,1600.0,157.6747,157.924,157.6747,157.7844,1600.0
2012-10-19 13:20:00,158.21,158.21,157.62,157.79,9600.0,157.7844,157.7844,157.196,157.3655,9600.0
2012-10-19 13:25:00,157.78,157.85,157.61,157.72,6600.0,157.3555,157.4253,157.186,157.2957,6600.0
2012-10-19 13:30:00,157.7,157.8,157.67,157.7,10000.0,157.2757,157.3755,157.2458,157.2757,10000.0
2012-10-19 13:35:00,157.7,157.74,157.34,157.34,5400.0,157.2757,157.3156,156.9167,156.9167,5400.0
2012-10-19 13:40:00,157.41,157.53,157.25,157.25,5800.0,156.9865,157.1062,156.827,156.827,5800.0
2012-10-19 13:45:00,157.26,157.39,157.13,157.14,7000.0,156.8369,156.9666,156.7073,156.7173,7000.0
2012-10-19 13:50:00,157.12,157.32,157.0,157.09,6800.0,156.6973,156.8968,156.5776,156.6674,6800.0
2012-10-19 13:55:00,157.02,157.02,156.66,156.66,6400.0,156.5976,156.5976,156.2385,156.2385,6400.0
2012-10-19 14:00:00,156.75,157.21,156.74,157.21,12600.0,156.3283,156.7871,156.3183,156.7871,12600.0
2012-10-19 14:05:00,157.03,157.8,157.03,157.8,7200.0,156.6075,157.3755,156.6075,157.3755,7200.0
2012-10-19 14:10:00,157.62,158.72,157.62,158.33,21800.0,157.196,158.293,157.196,157.904,21800.0
2012-10-19 14:15:00,158.75,158.75,158.36,158.46,10200.0,158.3229,158.3229,157.934,158.0337,10200.0
2012-10-19 14:20:00,158.41,158.66,158.29,158.54,8400.0,157.9838,158.2332,157.8642,158.1135,8400.0
2012-10-19 14:25:00,158.55,158.55,158.03,158.35,21800.0,158.1235,158.1235,157.6049,157.924,21800.0
2012-10-19 14:30:00,158.18,158.59,158.18,158.32,9200.0,157.7545,158.1634,157.7545,157.8941,9200.0
2012-10-19 14:35:00,158.25,158.51,158.21,158.34,10200.0,157.8243,158.0836,157.7844,157.914,10200.0
2012-10-19 14:40:00,158.4,158.49,158.1,158.32,4600.0,157.9739,158.0636,157.6747,157.8941,4600.0
2012-10-19 14:45:00,158.25,158.48,158.19,158.34,4600.0,157.8243,158.0536,157.7644,157.914,4600.0
2012-10-19 14:50:00,158.39,158.39,158.0,158.0,4000.0,157.9639,157.9639,157.5749,157.5749,4000.0
2012-10-19 14:55:00,158.0,158.25,157.97,158.04,4400.0,157.5749,157.8243,157.545,157.6148,4400.0
2012-10-19 15:00:00,158.0,158.11,157.65,157.68,6200.0,157.5749,157.6846,157.2259,157.2558,6200.0
2012-10-19 15:05:00,157.69,157.75,157.34,157.49,9600.0,157.2658,157.3256,156.9167,157.0663,9600.0
2012-10-19 15:10:00,157.43,157.45,157.22,157.4,12000.0,157.0065,157.0264,156.797,156.9766,12000.0
2012-10-19 15:15:00,157.51,157.59,157.33,157.55,10200.0,157.0863,157.166,156.9067,157.1261,10200.0
2012-10-19 15:20:00,157.58,157.78,157.41,157.51,9000.0,157.1561,157.3555,156.9865,157.0863,9000.0
2012-10-19 15:25:00,157.7,157.85,157.64,157.83,21600.0,157.2757,157.4253,157.2159,157.4054,21600.0
2012-10-19 15:30:00,157.68,157.93,157.64,157.84,19400.0,157.2558,157.5051,157.2159,157.4154,19400.0
2012-10-19 15:35:00,157.85,157.97,157.63,157.81,19600.0,157.4253,157.545,157.2059,157.3854,19600.0
2012-10-19 15:40:00,157.8,157.86,157.57,157.6,14600.0,157.3755,157.4353,157.1461,157.176,14600.0
2012-10-19 15:45:00,157.64,158.13,157.64,157.97,42200.0,157.2159,157.7046,157.2159,157.545,42200.0
2012-10-19 15:50:00,157.97,158.41,157.92,158.27,49000.0,157.545,157.9838,157.4952,157.8442,49000.0
2012-10-19 15:55:00,158.28,158.46,157.81,158.14,93200.0,157.8542,158.0337,157.3854,157.7146,93200.0
2012-10-22 09:30:00,158.64,158.82,157.9,158.01,19900.0,158.2132,158.3927,157.4752,157.5849,19900.0
2012-10-22 09:35:00,157.96,158.79,157.92,158.24,8600.0,157.535,158.3628,157.4952,157.8143,8600.0
2012-10-22 09:40:00,158.24,158.82,157.6,157.71,18000.0,157.8143,158.3927,157.176,157.2857,18000.0
2012-10-22 09:45:00,157.7,157.7,156.9,157.68,29200.0,157.2757,157.2757,156.4779,157.2558,29200.0
2012-10-22 09:50:00,157.66,158.44,157.5,157.51,15200.0,157.2359,158.0138,157.0763,157.0863,15200.0
2012-10-22 09:55:00,157.5,157.64,156.83,157.05,18200.0,157.0763,157.2159,156.4081,156.6275,18200.0
2012-10-22 10:00:00,157.06,157.94,157.06,157.94,18200.0,156.6375,157.5151,156.6375,157.5151,18200.0
2012-10-22 10:05:00,157.93,157.93,157.5,157.59,6000.0,157.5051,157.5051,157.0763,157.166,6000.0
2012-10-22 10:10:00,157.64,157.89,157.05,157.71,9000.0,157.2159,157.4652,156.6275,157.2857,9000.0
2012-10-22 10:15:00,157.71,157.92,157.66,157.83,3400.0,157.2857,157.4952,157.2359,157.4054,3400.0
2012-10-22 10:20:00,157.84,157.94,157.72,157.94,4000.0,157.4154,157.5151,157.2957,157.5151,4000.0
2012-10-22 10:25:00,157.86,158.47,157.86,158.45,10100.0,157.4353,158.0437,157.4353,158.0237,10100.0
2012-10-22 10:30:00,158.34,158.4,157.68,157.84,6000.0,157.914,157.9739,157.2558,157.4154,6000.0
2012-10-22 10:35:00,157.8,158.05,157.8,157.93,7300.0,157.3755,157.6248,157.3755,157.5051,7300.0
2012-10-22 10:40:00,157.84,158.1,157.77,157.89,5700.0,157.4154,157.6747,157.3456,157.4652,5700.0
2012-10-22 10:45:00,157.89,158.15,157.85,158.07,4700.0,157.4652,157.7245,157.4253,157.6447,4700.0
2012-10-22 10:50:00,158.06,158.25,158.06,158.15,4600.0,157.6348,157.8243,157.6348,157.7245,4600.0
2012-10-22 10:55:00,158.25,158.3,157.94,158.03,3900.0,157.8243,157.8741,157.5151,157.6049,3900.0
2012-10-22 11:00:00,158.08,158.11,157.85,157.92,7300.0,157.6547,157.6846,157.4253,157.4952,7300.0
2012-10-22 11:05:00,158.02,158.11,157.9,157.91,3900.0,157.5949,157.6846,157.4752,157.4852,3900.0
2012-10-22 11:10:00,157.9,158.01,157.75,157.79,5400.0,157.4752,157.5849,157.3256,157.3655,5400.0
2012-10-22 11:15:00,157.91,157.91,157.66,157.68,7700.0,157.4852,157.4852,157.2359,157.2558,7700.0
2012-10-22 11:20:00,157.69,157.84,157.45,157.84,9700.0,157.2658,157.4154,157.0264,157.4154,9700.0
2012-10-22 11:25:00,157.92,158.14,157.57,158.0,15700.0,157.4952,157.7146,157.1461,157.5749,15700.0
2012-10-22 11:30:00,158.09,158.13,157.84,157.92,5500.0,157.6647,157.7046,157.4154,157.4952,5500.0
2012-10-22 11:35:00,157.92,158.2,157.92,158.15,3100.0,157.4952,157.7744,157.4952,157.7245,3100.0
2012-10-22 11:40:00,158.24,158.4,158.07,158.27,4400.0,157.8143,157.9739,157.6447,157.8442,4400.0
2012-10-22 11:45:00,158.26,158.26,158.08,158.18,2500.0,157.8342,157.8342,157.6547,157.7545,2500.0
2012-10-22 11:50:00,158.16,158.17,158.0,158.17,3900.0,157.7345,157.7445,157.5749,157.7445,3900.0
2012-10-22 11:55:00,158.28,158.32,158.0,158.03,4400.0,157.8542,157.8941,157.5749,157.6049,4400.0
2012-10-22 12:00:00,158.03,158.23,158.03,158.23,1900.0,157.6049,157.8043,157.6049,157.8043,1900.0
2012-10-22 12:05:00,158.18,158.23,158.18,158.23,600.0,157.7545,157.8043,157.7545,157.8043,600.0
2012-10-22 12:10:00,158.17,158.17,158.11,158.14,800.0,157.7445,157.7445,157.6846,157.7146,800.0
2012-10-22 12:15:00,158.13,158.13,158.1,158.1,700.0,157.7046,157.7046,157.6747,157.6747,700.0
2012-10-22 12:20:00,158.07,158.27,158.07,158.09,700.0,157.6447,157.8442,157.6447,157.6647,700.0
2012-10-22 12:25:00,158.17,158.17,157.8,157.97,3000.0,157.7445,157.7445,157.3755,157.545,3000.0
2012-10-22 12:30:00,158.23,158.39,158.2,158.28,700.0,157.8043,157.9639,157.7744,157.8542,700.0
2012-10-22 12:35:00,158.05,158.05,157.83,157.92,700.0,157.6248,157.6248,157.4054,157.4952,700.0
2012-10-22 12:40:00,157.95,158.01,157.84,157.88,1700.0,157.5251,157.5849,157.4154,157.4553,1700.0
2012-10-22 12:45:00,157.78,158.2,157.77,158.2,1000.0,157.3555,157.7744,157.3456,157.7744,1000.0
2012-10-22 12:50:00,158.17,158.39,158.17,158.25,1200.0,157.7445,157.9639,157.7445,157.8243,1200.0
2012-10-22 12:55:00,158.24,158.35,158.22,158.3,1200.0,157.8143,157.924,157.7943,157.8741,1200.0
2012-10-22 13:00:00,158.25,158.57,158.25,158.57,4100.0,157.8243,158.1434,157.8243,158.1434,4100.0
2012-10-22 13:05:00,158.54,158.92,158.54,158.8,12100.0,158.1135,158.4925,158.1135,158.3728,12100.0
2012-10-22 13:10:00,158.8,159.0,158.78,159.0,4300.0,158.3728,158.5722,158.3528,158.5722,4300.0
2012-10-22 13:15:00,158.92,159.0,158.77,159.0,5100.0,158.4925,158.5722,158.3429,158.5722,5100.0
2012-10-22 13:20:00,159.0,159.25,158.89,159.25,9700.0,158.5722,158.8216,158.4625,158.8216,9700.0
2012-10-22 13:25:00,159.22,159.25,159.1,159.2,8100.0,158.7917,158.8216,158.672,158.7717,8100.0
2012-10-22 13:30:00,159.25,159.55,159.17,159.55,11600.0,158.8216,159.1208,158.7418,159.1208,11600.0
2012-10-22 13:35:00,159.49,159.72,159.39,159.5,11200.0,159.0609,159.2903,158.9612,159.0709,11200.0
2012-10-22 13:40:00,159.53,159.65,159.42,159.6,8300.0,159.1008,159.2205,158.9911,159.1706,8300.0
2012-10-22 13:45:00,159.64,159.64,159.42,159.49,9000.0,159.2105,159.2105,158.9911,159.0609,9000.0
2012-10-22 13:50:00,159.55,159.56,159.24,159.27,5200.0,159.1208,159.1307,158.8116,158.8415,5200.0
2012-10-22 13:55:00,159.23,159.39,159.03,159.15,7600.0,158.8016,158.9612,158.6022,158.7218,7600.0
2012-10-22 14:00:00,159.01,159.16,158.95,159.07,5200.0,158.5822,158.7318,158.5224,158.6421,5200.0
2012-10-22 14:05:00,159.0,159.48,158.58,158.92,26600.0,158.5722,159.051,158.1534,158.4925,26600.0
2012-10-22 14:10:00,159.09,159.92,159.0,159.86,13300.0,158.662,159.4898,158.5722,159.4299,13300.0
2012-10-22 14:15:00,159.79,160.25,159.66,159.77,10100.0,159.3601,159.8189,159.2305,159.3402,10100.0
2012-10-22 14:20:00,159.77,160.66,159.77,160.47,17500.0,159.3402,160.2278,159.3402,160.0383,17500.0
2012-10-22 14:25:00,160.44,160.54,160.04,160.23,11400.0,160.0084,160.1081,159.6094,159.7989,11400.0
2012-10-22 14:30:00,160.19,160.99,160.19,160.78,9700.0,159.759,160.5569,159.759,160.3475,9700.0
2012-10-22 14:35:00,160.83,160.86,160.61,160.85,9700.0,160.3973,160.4272,160.1779,160.4173,9700.0
2012-10-22 14:40:00,160.84,161.49,160.84,161.31,15600.0,160.4073,161.0555,160.4073,160.876,15600.0
2012-10-22 14:45:00,161.29,161.55,161.15,161.3,8600.0,160.8561,161.1154,160.7165,160.8661,8600.0
2012-10-22 14:50:00,161.4,161.48,161.2,161.32,5700.0,160.9658,161.0456,160.7663,160.886,5700.0
2012-10-22 14:55:00,161.27,161.45,161.21,161.4,7400.0,160.8361,161.0157,160.7763,160.9658,7400.0
2012-10-22 15:00:00,161.49,161.65,160.76,160.83,17300.0,161.0555,161.2151,160.3275,160.3973,17300.0
2012-10-22 15:05:00,160.76,161.04,160.58,160.6,12400.0,160.3275,160.6068,160.148,160.1679,12400.0
2012-10-22 15:10:00,160.61,160.98,160.53,160.94,12900.0,160.1779,160.5469,160.0981,160.507,12900.0
2012-10-22 15:15:00,161.0,161.25,160.98,161.25,8500.0,160.5669,160.8162,160.5469,160.8162,8500.0
2012-10-22 15:20:00,161.25,161.35,160.64,160.74,14600.0,160.8162,160.9159,160.2078,160.3076,14600.0
2012-10-22 15:25:00,160.74,161.54,160.74,161.54,10500.0,160.3076,161.1054,160.3076,161.1054,10500.0
2012-10-22 15:30:00,161.53,161.56,161.2,161.34,16800.0,161.0954,161.1254,160.7663,160.906,16800.0
2012-10-22 15:35:00,161.41,161.91,161.41,161.76,15700.0,160.9758,161.4744,160.9758,161.3248,15700.0
2012-10-22 15:40:00,161.76,161.95,161.6,161.78,13100.0,161.3248,161.5143,161.1653,161.3448,13100.0
2012-10-22 15:45:00,161.75,162.42,161.75,162.06,26200.0,161.3148,161.983,161.3148,161.624,26200.0
2012-10-22 15:50:00,162.14,162.8,162.12,162.61,43100.0,161.7038,162.362,161.6839,162.1725,43100.0
2012-10-22 15:55:00,162.56,163.08,162.55,163.0,53400.0,162.1227,162.6413,162.1127,162.5615,53400.0
2012-10-23 09:30:00,160.0,160.74,158.6,158.76,56200.0,159.5696,160.3076,158.1733,158.3329,56200.0
2012-10-23 09:35:00,158.75,158.84,157.02,157.04,36400.0,158.3229,158.4127,156.5976,156.6175,36400.0
2012-10-23 09:40:00,157.07,157.3,155.0,156.36,37300.0,156.6474,156.8768,154.583,155.9393,37300.0
2012-10-23 09:45:00,156.27,156.43,155.89,156.24,23900.0,155.8496,156.0092,155.4706,155.8197,23900.0
2012-10-23 09:50:00,156.24,156.7,156.0,156.7,21900.0,155.8197,156.2784,155.5803,156.2784,21900.0
2012-10-23 09:55:00,156.7,156.94,155.7,156.4,30400.0,156.2784,156.5178,155.2811,155.9792,30400.0
2012-10-23 10:00:00,156.14,156.57,156.0,156.33,16000.0,155.7199,156.1488,155.5803,155.9094,16000.0
2012-10-23 10:05:00,156.21,156.88,156.17,156.84,11900.0,155.7898,156.458,155.7499,156.4181,11900.0
2012-10-23 10:10:00,156.71,156.8,156.58,156.77,10300.0,156.2884,156.3782,156.1588,156.3482,10300.0
2012-10-23 10:15:00,156.65,156.72,156.17,156.47,9900.0,156.2286,156.2984,155.7499,156.0491,9900.0
2012-10-23 10:20:00,156.48,156.66,155.44,155.44,16500.0,156.059,156.2385,155.0218,155.0218,16500.0
2012-10-23 10:25:00,155.52,155.78,154.74,154.95,11000.0,155.1016,155.3609,154.3237,154.5331,11000.0
2012-10-23 10:30:00,154.83,155.0,153.12,153.27,25000.0,154.4135,154.583,152.7081,152.8577,25000.0
2012-10-23 10:35:00,153.54,153.54,152.63,152.66,15400.0,153.1269,153.1269,152.2194,152.2493,15400.0
2012-10-23 10:40:00,152.82,154.22,152.82,153.66,11500.0,152.4089,153.8051,152.4089,153.2466,11500.0
2012-10-23 10:45:00,153.47,154.0,153.44,153.44,7700.0,153.0571,153.5857,153.0272,153.0272,7700.0
2012-10-23 10:50:00,153.48,153.9,153.16,153.25,6400.0,153.0671,153.486,152.748,152.8377,6400.0
2012-10-23 10:55:00,153.25,154.37,153.25,154.25,7000.0,152.8377,153.9547,152.8377,153.835,7000.0
2012-10-23 11:00:00,154.26,154.92,153.95,154.92,9100.0,153.845,154.5032,153.5358,154.5032,9100.0
2012-10-23 11:05:00,154.63,155.39,154.53,155.28,6000.0,154.214,154.972,154.1143,154.8623,6000.0
2012-10-23 11:10:00,155.27,155.69,155.15,155.57,10800.0,154.8523,155.2712,154.7326,155.1515,10800.0
2012-10-23 11:15:00,155.66,155.93,155.39,155.39,8600.0,155.2412,155.5105,154.972,154.972,8600.0
2012-10-23 11:20:00,155.54,155.65,155.09,155.65,9500.0,155.1216,155.2313,154.6728,155.2313,9500.0
2012-10-23 11:25:00,155.28,155.94,155.16,155.54,10100.0,154.8623,155.5205,154.7426,155.1216,10100.0
2012-10-23 11:30:00,155.54,155.76,155.11,155.11,5700.0,155.1216,155.341,154.6927,154.6927,5700.0
2012-10-23 11:35:00,155.11,155.48,154.99,155.1,7100.0,154.6927,155.0617,154.573,154.6827,7100.0
2012-10-23 11:40:00,155.14,155.43,154.79,155.19,5700.0,154.7226,155.0119,154.3736,154.7725,5700.0
2012-10-23 11:45:00,155.02,155.08,154.75,154.85,6600.0,154.603,154.6628,154.3337,154.4334,6600.0
2012-10-23 11:50:00,154.95,155.1,154.81,154.82,6900.0,154.5331,154.6827,154.3935,154.4035,6900.0
2012-10-23 11:55:00,154.87,155.1,154.79,155.1,4400.0,154.4534,154.6827,154.3736,154.6827,4400.0
2012-10-23 12:00:00,154.93,155.1,154.93,155.06,8700.0,154.5132,154.6827,154.5132,154.6428,8700.0
2012-10-23 12:05:00,154.96,155.88,154.95,155.88,5200.0,154.5431,155.4606,154.5331,155.4606,5200.0
2012-10-23 12:10:00,155.77,156.57,155.77,156.5,8100.0,155.3509,156.1488,155.3509,156.079,8100.0
2012-10-23 12:15:00,156.47,156.71,156.35,156.4,10400.0,156.0491,156.2884,155.9294,155.9792,10400.0
2012-10-23 12:20:00,156.41,156.41,155.85,156.21,7900.0,155.9892,155.9892,155.4307,155.7898,7900.0
2012-10-23 12:25:00,156.18,156.53,156.15,156.35,4000.0,155.7598,156.1089,155.7299,155.9294,4000.0
2012-10-23 12:30:00,156.38,156.42,155.86,156.0,7900.0,155.9593,155.9992,155.4407,155.5803,7900.0
2012-10-23 12:35:00,155.98,156.25,155.86,155.86,7100.0,155.5604,155.8296,155.4407,155.4407,7100.0
2012-10-23 12:40:00,155.86,156.34,155.8,156.22,3700.0,155.4407,155.9194,155.3809,155.7997,3700.0
2012-10-23 12:45:00,156.21,156.58,156.13,156.49,6800.0,155.7898,156.1588,155.71,156.069,6800.0
2012-10-23 12:50:00,156.45,156.45,156.08,156.19,4900.0,156.0291,156.0291,155.6601,155.7698,4900.0
2012-10-23 12:55:00,156.38,156.6,156.21,156.45,3300.0,155.9593,156.1787,155.7898,156.0291,3300.0
2012-10-23 13:00:00,156.44,156.75,156.44,156.46,10500.0,156.0191,156.3283,156.0191,156.0391,10500.0
2012-10-23 13:05:00,156.44,156.5,155.88,155.92,5100.0,156.0191,156.079,155.4606,155.5005,5100.0
2012-10-23 13:10:00,155.93,156.16,155.47,155.47,6100.0,155.5105,155.7399,155.0517,155.0517,6100.0
2012-10-23 13:15:00,155.55,156.17,155.55,156.04,11700.0,155.1315,155.7499,155.1315,155.6202,11700.0
2012-10-23 13:20:00,155.85,155.95,155.59,155.72,2400.0,155.4307,155.5305,155.1714,155.3011,2400.0
2012-10-23 13:25:00,155.71,155.71,155.0,155.0,8300.0,155.2911,155.2911,154.583,154.583,8300.0
2012-10-23 13:30:00,154.95,155.55,154.89,155.54,9600.0,154.5331,155.1315,154.4733,155.1216,9600.0
2012-10-23 13:35:00,155.3,155.95,155.27,155.95,6400.0,154.8822,155.5305,154.8523,155.5305,6400.0
2012-10-23 13:40:00,155.72,156.0,155.61,155.93,5900.0,155.3011,155.5803,155.1914,155.5105,5900.0
2012-10-23 13:45:00,155.91,155.99,155.66,155.71,4900.0,155.4906,155.5703,155.2412,155.2911,4900.0
2012-10-23 13:50:00,155.83,156.0,155.72,155.99,4500.0,155.4108,155.5803,155.3011,155.5703,4500.0
2012-10-23 13:55:00,155.99,156.37,155.99,156.35,6500.0,155.5703,155.9493,155.5703,155.9294,6500.0
2012-10-23 14:00:00,156.3,156.57,156.04,156.04,5200.0,155.8795,156.1488,155.6202,155.6202,5200.0
2012-10-23 14:05:00,156.02,156.2,155.65,155.71,5800.0,155.6003,155.7798,155.2313,155.2911,5800.0
2012-10-23 14:10:00,155.85,155.85,155.31,155.31,7200.0,155.4307,155.4307,154.8922,154.8922,7200.0
2012-10-23 14:15:00,155.37,155.39,155.04,155.12,6800.0,154.952,154.972,154.6229,154.7027,6800.0
2012-10-23 14:20:00,155.18,155.38,154.9,155.26,12800.0,154.7625,154.962,154.4833,154.8423,12800.0
2012-10-23 14:25:00,155.45,155.45,155.07,155.43,4300.0,155.0318,155.0318,154.6528,155.0119,4300.0
2012-10-23 14:30:00,155.44,155.44,154.79,154.82,7200.0,155.0218,155.0218,154.3736,154.4035,7200.0
2012-10-23 14:35:00,154.8,155.0,154.44,155.0,21700.0,154.3835,154.583,154.0245,154.583,21700.0
2012-10-23 14:40:00,155.12,155.5,155.01,155.36,4900.0,154.7027,155.0817,154.593,154.942,4900.0
2012-10-23 14:45:00,155.48,155.89,155.25,155.76,9000.0,155.0617,155.4706,154.8323,155.341,9000.0
2012-10-23 14:50:00,155.81,155.93,155.45,155.45,4600.0,155.3908,155.5105,155.0318,155.0318,4600.0
2012-10-23 14:55:00,155.54,155.71,155.47,155.6,8600.0,155.1216,155.2911,155.0517,155.1814,8600.0
2012-10-23 15:00:00,155.61,155.99,155.5,155.53,5900.0,155.1914,155.5703,155.0817,155.1116,5900.0
2012-10-23 15:05:00,155.41,155.52,154.35,154.35,11600.0,154.9919,155.1016,153.9348,153.9348,11600.0
2012-10-23 15:10:00,154.36,154.99,154.28,154.63,24800.0,153.9447,154.573,153.8649,154.214,24800.0
2012-10-23 15:15:00,154.8,154.81,154.53,154.74,13600.0,154.3835,154.3935,154.1143,154.3237,13600.0
2012-10-23 15:20:00,154.74,154.89,154.57,154.72,26900.0,154.3237,154.4733,154.1542,154.3038,26900.0
2012-10-23 15:25:00,154.7,154.7,154.08,154.09,15500.0,154.2838,154.2838,153.6655,153.6755,15500.0
2012-10-23 15:30:00,154.2,154.37,153.69,153.69,18500.0,153.7852,153.9547,153.2765,153.2765,18500.0
2012-10-23 15:35:00,153.59,153.88,153.36,153.65,21500.0,153.1768,153.466,152.9474,153.2366,21500.0
2012-10-23 15:40:00,153.7,153.71,153.29,153.4,18100.0,153.2865,153.2965,152.8776,152.9873,18100.0
2012-10-23 15:45:00,153.39,153.91,153.38,153.58,14700.0,152.9773,153.4959,152.9674,153.1668,14700.0
2012-10-23 15:50:00,153.57,153.95,153.42,153.44,26700.0,153.1569,153.5358,153.0073,153.0272,26700.0
2012-10-23 15:55:00,153.44,153.97,152.99,152.99,117100.0,153.0272,153.5558,152.5784,152.5784,117100.0
2012-10-24 09:30:00,158.46,159.0,157.5,158.46,73900.0,158.0337,158.5722,157.0763,158.0337,73900.0
2012-10-24 09:35:00,158.82,158.85,158.32,158.63,72600.0,158.3927,158.4227,157.8941,158.2032,72600.0
2012-10-24 09:40:00,158.63,159.65,158.51,158.98,74200.0,158.2032,159.2205,158.0836,158.5523,74200.0
2012-10-24 09:45:00,159.0,159.0,158.39,158.64,25100.0,158.5722,158.5722,157.9639,158.2132,25100.0
2012-10-24 09:50:00,158.67,159.05,158.5,158.56,33700.0,158.2431,158.6221,158.0736,158.1334,33700.0
2012-10-24 09:55:00,158.61,158.82,158.5,158.6,13100.0,158.1833,158.3927,158.0736,158.1733,13100.0
2012-10-24 10:00:00,158.78,158.91,158.63,158.77,19300.0,158.3528,158.4825,158.2032,158.3429,19300.0
2012-10-24 10:05:00,158.75,158.75,152.42,154.44,147400.0,158.3229,158.3229,152.0099,154.0245,147400.0
2012-10-24 10:10:00,154.49,156.58,154.46,156.22,44800.0,154.0744,156.1588,154.0445,155.7997,44800.0
2012-10-24 10:15:00,156.35,158.33,156.35,156.72,43200.0,155.9294,157.904,155.9294,156.2984,43200.0
2012-10-24 10:20:00,156.58,156.62,154.52,154.85,35600.0,156.1588,156.1987,154.1043,154.4334,35600.0
2012-10-24 10:25:00,154.89,156.69,154.81,156.69,26700.0,154.4733,156.2685,154.3935,156.2685,26700.0
2012-10-24 10:30:00,156.8,156.9,155.84,156.28,23600.0,156.3782,156.4779,155.4207,155.8596,23600.0
2012-10-24 10:35:00,156.24,159.74,156.19,158.88,62100.0,155.8197,159.3103,155.7698,158.4526,62100.0
2012-10-24 10:40:00,158.93,159.92,157.62,157.9,69700.0,158.5024,159.4898,157.196,157.4752,69700.0
2012-10-24 10:45:00,157.9,161.98,157.49,161.1,64300.0,157.4752,161.5442,157.0663,160.6666,64300.0
2012-10-24 10:50:00,160.88,160.9,159.3,159.8,14700.0,160.4472,160.4671,158.8714,159.3701,14700.0
2012-10-24 10:55:00,159.52,159.52,157.79,159.06,25700.0,159.0908,159.0908,157.3655,158.6321,25700.0
2012-10-24 11:00:00,159.24,159.83,158.94,159.83,11100.0,158.8116,159.4,158.5124,159.4,11100.0
2012-10-24 11:05:00,159.5,159.54,157.9,158.15,9900.0,159.0709,159.1108,157.4752,157.7245,9900.0
2012-10-24 11:10:00,158.2,159.06,158.2,158.83,11200.0,157.7744,158.6321,157.7744,158.4027,11200.0
2012-10-24 11:15:00,158.79,159.12,158.65,159.0,14900.0,158.3628,158.6919,158.2232,158.5722,14900.0
2012-10-24 11:20:00,159.06,159.11,158.73,159.07,16200.0,158.6321,158.682,158.303,158.6421,16200.0
2012-10-24 11:25:00,159.0,159.1,158.88,158.99,12900.0,158.5722,158.672,158.4526,158.5623,12900.0
2012-10-24 11:30:00,159.0,160.94,159.0,160.48,22400.0,158.5722,160.507,158.5722,160.0483,22400.0
2012-10-24 11:35:00,160.72,161.5,160.61,161.0,19200.0,160.2876,161.0655,160.1779,160.5669,19200.0
2012-10-24 11:40:00,160.92,161.47,160.2,160.21,15100.0,160.4871,161.0356,159.769,159.779,15100.0
2012-10-24 11:45:00,160.4,160.91,160.24,160.5,6700.0,159.9685,160.4771,159.8089,160.0682,6700.0
2012-10-24 11:50:00,160.37,160.79,160.11,160.24,4000.0,159.9386,160.3574,159.6793,159.8089,4000.0
2012-10-24 11:55:00,160.32,160.4,159.95,159.95,9500.0,159.8887,159.9685,159.5197,159.5197,9500.0
2012-10-24 12:00:00,159.6,159.95,159.27,159.95,6800.0,159.1706,159.5197,158.8415,159.5197,6800.0
2012-10-24 12:05:00,159.64,159.98,159.61,159.94,8400.0,159.2105,159.5496,159.1806,159.5097,8400.0
2012-10-24 12:10:00,160.01,160.19,159.94,160.0,23300.0,159.5795,159.759,159.5097,159.5696,23300.0
2012-10-24 12:15:00,159.99,160.15,159.75,159.96,3400.0,159.5596,159.7192,159.3202,159.5297,3400.0
2012-10-24 12:20:00,160.07,161.29,159.9,161.29,24000.0,159.6394,160.8561,159.4698,160.8561,24000.0
2012-10-24 12:25:00,161.29,162.32,161.07,161.79,21200.0,160.8561,161.8833,160.6367,161.3547,21200.0
2012-10-24 12:30:00,161.71,162.2,161.45,161.97,12700.0,161.275,161.7636,161.0157,161.5343,12700.0
2012-10-24 12:35:00,161.91,162.22,161.78,162.13,5500.0,161.4744,161.7836,161.3448,161.6938,5500.0
2012-10-24 12:40:00,162.23,162.9,162.05,162.9,10300.0,161.7936,162.4618,161.614,162.4618,10300.0
2012-10-24 12:45:00,162.75,163.17,162.37,162.68,26400.0,162.3122,162.731,161.9332,162.2423,26400.0
2012-10-24 12:50:00,162.37,162.59,162.01,162.47,7100.0,161.9332,162.1526,161.5741,162.0329,7100.0
2012-10-24 12:55:00,162.07,162.07,161.7,161.86,10400.0,161.634,161.634,161.265,161.4246,10400.0
2012-10-24 13:00:00,162.01,162.66,162.01,162.27,3300.0,161.5741,162.2224,161.5741,161.8335,3300.0
2012-10-24 13:05:00,162.48,162.61,162.09,162.09,5000.0,162.0429,162.1725,161.6539,161.6539,5000.0
2012-10-24 13:10:00,161.92,162.25,161.59,161.89,9200.0,161.4844,161.8135,161.1553,161.4545,9200.0
2012-10-24 13:15:00,161.65,161.84,160.41,160.8,12300.0,161.2151,161.4046,159.9785,160.3674,12300.0
2012-10-24 13:20:00,160.76,161.93,160.76,161.63,20100.0,160.3275,161.4944,160.3275,161.1952,20100.0
2012-10-24 13:25:00,161.58,161.84,161.44,161.67,21300.0,161.1453,161.4046,161.0057,161.2351,21300.0
2012-10-24 13:30:00,161.75,161.85,161.61,161.72,9400.0,161.3148,161.4146,161.1752,161.2849,9400.0
2012-10-24 13:35:00,161.65,162.38,161.59,162.31,30900.0,161.2151,161.9432,161.1553,161.8733,30900.0
2012-10-24 13:40:00,162.21,162.32,161.42,161.6,26000.0,161.7736,161.8833,160.9857,161.1653,26000.0
2012-10-24 13:45:00,161.68,162.31,161.6,161.81,9400.0,161.245,161.8733,161.1653,161.3747,9400.0
2012-10-24 13:50:00,161.77,161.79,161.58,161.71,3200.0,161.3348,161.3547,161.1453,161.275,3200.0
2012-10-24 13:55:00,161.68,162.64,161.6,162.44,12300.0,161.245,162.2025,161.1653,162.003,12300.0
2012-10-24 14:00:00,162.36,162.65,161.91,162.21,16400.0,161.9232,162.2124,161.4744,161.7736,16400.0
2012-10-24 14:05:00,162.21,162.46,162.21,162.25,9400.0,161.7736,162.0229,161.7736,161.8135,9400.0
2012-10-24 14:10:00,162.25,162.38,162.16,162.24,12200.0,161.8135,161.9432,161.7237,161.8035,12200.0
2012-10-24 14:15:00,162.23,162.23,161.68,161.92,13500.0,161.7936,161.7936,161.245,161.4844,13500.0
2012-10-24 14:20:00,161.99,162.03,161.47,161.68,11900.0,161.5542,161.5941,161.0356,161.245,11900.0
2012-10-24 14:25:00,161.68,162.24,161.68,162.13,10700.0,161.245,161.8035,161.245,161.6938,10700.0
2012-10-24 14:30:00,162.24,162.69,162.08,162.55,15400.0,161.8035,162.2523,161.644,162.1127,15400.0
2012-10-24 14:35:00,162.56,162.75,161.87,161.98,25700.0,162.1227,162.3122,161.4345,161.5442,25700.0
2012-10-24 14:40:00,161.87,162.06,161.22,161.27,12200.0,161.4345,161.624,160.7863,160.8361,12200.0
2012-10-24 14:45:00,161.28,161.35,160.79,161.0,19700.0,160.8461,160.9159,160.3574,160.5669,19700.0
2012-10-24 14:50:00,160.99,161.06,160.75,160.97,8800.0,160.5569,160.6267,160.3175,160.5369,8800.0
2012-10-24 14:55:00,160.95,162.0,160.39,161.99,30800.0,160.517,161.5642,159.9585,161.5542,30800.0
2012-10-24 15:00:00,161.73,161.97,161.29,161.61,21200.0,161.2949,161.5343,160.8561,161.1752,21200.0
2012-10-24 15:05:00,161.61,161.74,161.48,161.61,17500.0,161.1752,161.3049,161.0456,161.1752,17500.0
2012-10-24 15:10:00,161.68,161.68,161.03,161.45,20400.0,161.245,161.245,160.5968,161.0157,20400.0
2012-10-24 15:15:00,161.35,161.35,160.82,161.25,20400.0,160.9159,160.9159,160.3874,160.8162,20400.0
2012-10-24 15:20:00,161.25,162.02,161.13,162.02,15700.0,160.8162,161.5841,160.6965,161.5841,15700.0
2012-10-24 15:25:00,162.0,162.0,161.22,161.44,26300.0,161.5642,161.5642,160.7863,161.0057,26300.0
2012-10-24 15:30:00,161.44,161.99,161.12,161.94,16400.0,161.0057,161.5542,160.6865,161.5043,16400.0
2012-10-24 15:35:00,161.99,162.17,161.37,161.47,29400.0,161.5542,161.7337,160.9359,161.0356,29400.0
2012-10-24 15:40:00,161.41,163.0,161.29,161.96,35700.0,160.9758,162.5615,160.8561,161.5243,35700.0
2012-10-24 15:45:00,162.24,162.24,161.62,162.08,13300.0,161.8035,161.8035,161.1852,161.644,13300.0
2012-10-24 15:50:00,162.14,162.6,161.99,162.39,42300.0,161.7038,162.1626,161.5542,161.9531,42300.0
2012-10-24 15:55:00,162.59,162.81,161.88,162.69,75700.0,162.1526,162.372,161.4445,162.2523,75700.0
2012-10-25 09:30:00,164.14,164.88,162.2,162.79,48400.0,163.6984,164.4364,161.7636,162.3521,48400.0
2012-10-25 09:35:00,162.81,162.96,160.81,160.89,14800.0,162.372,162.5216,160.3774,160.4572,14800.0
2012-10-25 09:40:00,160.83,162.4,160.72,161.02,58000.0,160.3973,161.9631,160.2876,160.5868,58000.0
2012-10-25 09:45:00,160.78,161.02,159.02,159.14,20700.0,160.3475,160.5868,158.5922,158.7119,20700.0
2012-10-25 09:50:00,159.14,160.0,158.84,160.0,24100.0,158.7119,159.5696,158.4127,159.5696,24100.0
2012-10-25 09:55:00,160.0,160.22,159.8,160.04,10600.0,159.5696,159.789,159.3701,159.6094,10600.0
2012-10-25 10:00:00,160.02,160.52,159.85,160.0,27000.0,159.5895,160.0882,159.42,159.5696,27000.0
2012-10-25 10:05:00,160.0,160.15,159.84,160.0,17000.0,159.5696,159.7192,159.41,159.5696,17000.0
2012-10-25 10:10:00,160.0,160.81,160.0,160.63,7100.0,159.5696,160.3774,159.5696,160.1979,7100.0
2012-10-25 10:15:00,160.63,160.82,159.99,160.31,12000.0,160.1979,160.3874,159.5596,159.8787,12000.0
2012-10-25 10:20:00,160.31,160.68,159.87,159.91,18200.0,159.8787,160.2477,159.4399,159.4798,18200.0
2012-10-25 10:25:00,159.92,160.02,159.74,159.96,11100.0,159.4898,159.5895,159.3103,159.5297,11100.0
2012-10-25 10:30:00,159.85,159.99,159.39,159.62,21000.0,159.42,159.5596,158.9612,159.1906,21000.0
2012-10-25 10:35:00,159.62,159.73,159.45,159.45,7600.0,159.1906,159.3003,159.021,159.021,7600.0
2012-10-25 10:40:00,159.44,159.47,159.0,159.47,14900.0,159.0111,159.041,158.5722,159.041,14900.0
2012-10-25 10:45:00,159.32,159.88,159.08,159.87,12000.0,158.8914,159.4499,158.652,159.4399,12000.0
2012-10-25 10:50:00,159.75,161.47,159.04,160.32,44900.0,159.3202,161.0356,158.6121,159.8887,44900.0
2012-10-25 10:55:00,160.29,161.33,159.76,159.96,16100.0,159.8588,160.896,159.3302,159.5297,16100.0
2012-10-25 11:00:00,159.81,160.0,159.68,159.82,4300.0,159.3801,159.5696,159.2504,159.39,4300.0
2012-10-25 11:05:00,159.82,160.31,159.76,160.29,4800.0,159.39,159.8787,159.3302,159.8588,4800.0
2012-10-25 11:10:00,160.26,160.77,159.87,160.54,6100.0,159.8289,160.3375,159.4399,160.1081,6100.0
2012-10-25 11:15:00,160.57,160.79,160.41,160.41,17000.0,160.138,160.3574,159.9785,159.9785,17000.0
2012-10-25 11:20:00,160.38,160.45,159.98,160.08,4400.0,159.9485,160.0183,159.5496,159.6493,4400.0
2012-10-25 11:25:00,159.91,160.19,159.75,159.96,8400.0,159.4798,159.759,159.3202,159.5297,8400.0
2012-10-25 11:30:00,159.9,160.02,159.46,159.57,9200.0,159.4698,159.5895,159.031,159.1407,9200.0
2012-10-25 11:35:00,159.49,159.62,159.02,159.38,3900.0,159.0609,159.1906,158.5922,158.9512,3900.0
2012-10-25 11:40:00,159.5,160.34,159.47,159.83,4400.0,159.0709,159.9086,159.041,159.4,4400.0
2012-10-25 11:45:00,160.12,160.12,159.36,159.36,4000.0,159.6892,159.6892,158.9313,158.9313,4000.0
2012-10-25 11:50:00,159.37,159.58,159.26,159.58,2600.0,158.9413,159.1507,158.8315,159.1507,2600.0
2012-10-25 11:55:00,159.59,159.78,159.31,159.35,5400.0,159.1607,159.3501,158.8814,158.9213,5400.0
2012-10-25 12:00:00,159.32,159.52,159.15,159.33,900.0,158.8914,159.0908,158.7218,158.9014,900.0
2012-10-25 12:05:00,159.15,159.24,158.08,158.4,21900.0,158.7218,158.8116,157.6547,157.9739,21900.0
2012-10-25 12:10:00,158.23,158.56,158.0,158.01,7200.0,157.8043,158.1334,157.5749,157.5849,7200.0
2012-10-25 12:15:00,158.01,158.17,157.65,157.99,9300.0,157.5849,157.7445,157.2259,157.565,9300.0
2012-10-25 12:20:00,157.83,158.08,157.55,157.93,5600.0,157.4054,157.6547,157.1261,157.5051,5600.0
2012-10-25 12:25:00,158.0,158.93,158.0,158.53,8200.0,157.5749,158.5024,157.5749,158.1035,8200.0
2012-10-25 12:30:00,158.72,159.0,158.57,158.83,6500.0,158.293,158.5722,158.1434,158.4027,6500.0
2012-10-25 12:35:00,158.89,159.19,158.77,159.19,11400.0,158.4625,158.7617,158.3429,158.7617,11400.0
2012-10-25 12:40:00,158.88,159.15,158.81,159.15,2100.0,158.4526,158.7218,158.3828,158.7218,2100.0
2012-10-25 12:45:00,158.84,159.07,158.84,159.05,1500.0,158.4127,158.6421,158.4127,158.6221,1500.0
2012-10-25 12:50:00,158.93,159.16,158.5,158.53,4300.0,158.5024,158.7318,158.0736,158.1035,4300.0
2012-10-25 12:55:00,158.67,158.96,158.54,158.82,5100.0,158.2431,158.5324,158.1135,158.3927,5100.0
2012-10-25 13:00:00,158.96,159.08,158.66,159.0,5300.0,158.5324,158.652,158.2332,158.5722,5300.0
2012-10-25 13:05:00,158.7,158.97,158.5,158.57,3300.0,158.2731,158.5423,158.0736,158.1434,3300.0
2012-10-25 13:10:00,158.5,158.5,158.34,158.49,1900.0,158.0736,158.0736,157.914,158.0636,1900.0
2012-10-25 13:15:00,158.5,158.52,157.67,157.71,6300.0,158.0736,158.0935,157.2458,157.2857,6300.0
2012-10-25 13:20:00,157.81,158.03,157.67,157.89,7500.0,157.3854,157.6049,157.2458,157.4652,7500.0
2012-10-25 13:25:00,157.84,158.2,157.76,158.2,17500.0,157.4154,157.7744,157.3356,157.7744,17500.0
2012-10-25 13:30:00,158.11,158.38,156.62,156.62,35300.0,157.6846,157.9539,156.1987,156.1987,35300.0
2012-10-25 13:35:00,156.81,157.0,156.72,156.9,8900.0,156.3881,156.5776,156.2984,156.4779,8900.0
2012-10-25 13:40:00,156.92,157.09,156.38,156.38,14300.0,156.4978,156.6674,155.9593,155.9593,14300.0
2012-10-25 13:45:00,156.5,156.65,156.41,156.43,5300.0,156.079,156.2286,155.9892,156.0092,5300.0
2012-10-25 13:50:00,156.4,156.41,156.15,156.25,6000.0,155.9792,155.9892,155.7299,155.8296,6000.0
2012-10-25 13:55:00,156.33,156.34,156.03,156.17,6100.0,155.9094,155.9194,155.6102,155.7499,6100.0
2012-10-25 14:00:00,156.07,156.17,155.16,155.31,10500.0,155.6501,155.7499,154.7426,154.8922,10500.0
2012-10-25 14:05:00,155.18,155.6,155.1,155.4,16200.0,154.7625,155.1814,154.6827,154.9819,16200.0
2012-10-25 14:10:00,155.58,155.6,155.41,155.41,2500.0,155.1614,155.1814,154.9919,154.9919,2500.0
2012-10-25 14:15:00,155.26,155.41,155.01,155.24,6400.0,154.8423,154.9919,154.593,154.8224,6400.0
2012-10-25 14:20:00,155.25,156.17,155.25,156.1,3800.0,154.8323,155.7499,154.8323,155.68,3800.0
2012-10-25 14:25:00,155.98,156.17,155.82,156.01,3900.0,155.5604,155.7499,155.4008,155.5903,3900.0
2012-10-25 14:30:00,156.08,156.55,156.06,156.43,4800.0,155.6601,156.1288,155.6402,156.0092,4800.0
2012-10-25 14:35:00,156.44,157.0,156.43,157.0,6900.0,156.0191,156.5776,156.0092,156.5776,6900.0
2012-10-25 14:40:00,157.0,157.01,156.44,156.5,6000.0,156.5776,156.5876,156.0191,156.079,6000.0
2012-10-25 14:45:00,156.37,156.58,156.0,156.31,12500.0,155.9493,156.1588,155.5803,155.8895,12500.0
2012-10-25 14:50:00,156.41,156.53,156.11,156.23,4500.0,155.9892,156.1089,155.69,155.8097,4500.0
2012-10-25 14:55:00,156.25,156.5,156.25,156.28,6100.0,155.8296,156.079,155.8296,155.8596,6100.0
2012-10-25 15:00:00,156.24,156.5,156.17,156.38,6500.0,155.8197,156.079,155.7499,155.9593,6500.0
2012-10-25 15:05:00,156.41,156.44,155.27,155.45,10300.0,155.9892,156.0191,154.8523,155.0318,10300.0
2012-10-25 15:10:00,155.47,155.83,155.01,155.09,21300.0,155.0517,155.4108,154.593,154.6728,21300.0
2012-10-25 15:15:00,155.06,155.14,154.42,154.53,15300.0,154.6428,154.7226,154.0046,154.1143,15300.0
2012-10-25 15:20:00,154.42,154.74,154.21,154.21,16800.0,154.0046,154.3237,153.7951,153.7951,16800.0
2012-10-25 15:25:00,154.32,155.04,154.27,154.85,19400.0,153.9048,154.6229,153.855,154.4334,19400.0
2012-10-25 15:30:00,154.91,155.19,154.71,154.85,16200.0,154.4933,154.7725,154.2938,154.4334,16200.0
2012-10-25 15:35:00,154.87,154.88,154.4,154.44,17800.0,154.4534,154.4633,153.9846,154.0245,17800.0
2012-10-25 15:40:00,154.62,154.87,154.59,154.82,10600.0,154.204,154.4534,154.1741,154.4035,10600.0
2012-10-25 15:45:00,154.79,154.84,154.44,154.69,14600.0,154.3736,154.4234,154.0245,154.2738,14600.0
2012-10-25 15:50:00,154.71,155.4,154.71,155.33,20800.0,154.2938,154.9819,154.2938,154.9121,20800.0
2012-10-25 15:55:00,155.26,155.35,155.11,155.23,37500.0,154.8423,154.9321,154.6927,154.8124,37500.0
2012-10-26 09:30:00,156.42,156.6,155.34,155.92,22600.0,155.9992,156.1787,154.9221,155.5005,22600.0
2012-10-26 09:35:00,155.99,156.28,155.01,155.58,17200.0,155.5703,155.8596,154.593,155.1614,17200.0
2012-10-26 09:40:00,155.79,156.49,155.63,155.78,8200.0,155.3709,156.069,155.2113,155.3609,8200.0
2012-10-26 09:45:00,155.88,155.88,154.89,155.3,21800.0,155.4606,155.4606,154.4733,154.8822,21800.0
2012-10-26 09:50:00,155.15,155.19,154.6,154.87,7800.0,154.7326,154.7725,154.1841,154.4534,7800.0
2012-10-26 09:55:00,154.89,155.46,154.46,154.93,22200.0,154.4733,155.0418,154.0445,154.5132,22200.0
2012-10-26 10:00:00,155.25,155.36,154.97,154.97,12000.0,154.8323,154.942,154.5531,154.5531,12000.0
2012-10-26 10:05:00,154.88,155.32,154.78,155.11,4800.0,154.4633,154.9021,154.3636,154.6927,4800.0
2012-10-26 10:10:00,154.95,155.21,154.58,154.79,27200.0,154.5331,154.7924,154.1641,154.3736,27200.0
2012-10-26 10:15:00,154.93,155.1,154.71,154.71,9400.0,154.5132,154.6827,154.2938,154.2938,9400.0
2012-10-26 10:20:00,154.78,155.41,154.78,154.84,11200.0,154.3636,154.9919,154.3636,154.4234,11200.0
2012-10-26 10:25:00,154.84,155.26,154.74,154.87,7800.0,154.4234,154.8423,154.3237,154.4534,7800.0
2012-10-26 10:30:00,154.85,154.85,154.0,154.0,18600.0,154.4334,154.4334,153.5857,153.5857,18600.0
2012-10-26 10:35:00,154.25,154.25,153.34,153.85,15200.0,153.835,153.835,152.9275,153.4361,15200.0
2012-10-26 10:40:00,153.85,154.09,153.47,153.47,8200.0,153.4361,153.6755,153.0571,153.0571,8200.0
2012-10-26 10:45:00,153.31,153.53,153.01,153.02,14200.0,152.8976,153.117,152.5984,152.6083,14200.0
2012-10-26 10:50:00,153.02,153.06,152.4,152.97,28400.0,152.6083,152.6482,151.99,152.5585,28400.0
2012-10-26 10:55:00,152.97,152.97,152.63,152.72,15800.0,152.5585,152.5585,152.2194,152.3091,15800.0
2012-10-26 11:00:00,152.84,152.87,152.55,152.6,9800.0,152.4288,152.4587,152.1396,152.1895,9800.0
2012-10-26 11:05:00,152.51,152.66,152.27,152.27,17600.0,152.0997,152.2493,151.8604,151.8604,17600.0
2012-10-26 11:10:00,152.28,152.3,151.67,151.79,44400.0,151.8703,151.8903,151.262,151.3816,44400.0
2012-10-26 11:15:00,151.79,151.93,151.6,151.6,24600.0,151.3816,151.5213,151.1922,151.1922,24600.0
2012-10-26 11:20:00,151.6,151.6,150.61,150.71,55400.0,151.1922,151.1922,150.2048,150.3045,55400.0
2012-10-26 11:25:00,150.64,151.18,150.4,151.0,38400.0,150.2347,150.7733,149.9954,150.5938,38400.0
2012-10-26 11:30:00,151.0,151.13,150.38,150.48,25400.0,150.5938,150.7234,149.9754,150.0752,25400.0
2012-10-26 11:35:00,150.48,150.49,150.22,150.39,9800.0,150.0752,150.0851,149.8159,149.9854,9800.0
2012-10-26 11:40:00,150.32,150.49,150.17,150.45,27200.0,149.9156,150.0851,149.766,150.0452,27200.0
2012-10-26 11:45:00,150.45,150.45,149.38,149.68,34400.0,150.0452,150.0452,148.9781,149.2773,34400.0
2012-10-26 11:50:00,149.68,149.79,148.72,148.82,33200.0,149.2773,149.387,148.3199,148.4196,33200.0
2012-10-26 11:55:00,148.84,149.08,148.33,148.41,34800.0,148.4396,148.6789,147.931,148.0107,34800.0
2012-10-26 12:00:00,148.35,148.56,147.33,147.52,43200.0,147.9509,148.1603,146.9336,147.1231,43200.0
2012-10-26 12:05:00,147.35,147.57,146.43,146.8,62200.0,146.9536,147.173,146.0361,146.4051,62200.0
2012-10-26 12:10:00,146.82,147.25,146.54,147.2,33200.0,146.425,146.8539,146.1458,146.804,33200.0
2012-10-26 12:15:00,147.05,147.19,146.68,146.69,13600.0,146.6544,146.794,146.2854,146.2954,13600.0
2012-10-26 12:20:00,146.78,147.78,146.59,147.62,46000.0,146.3851,147.3824,146.1956,147.2229,46000.0
2012-10-26 12:25:00,147.6,147.61,146.94,147.5,18600.0,147.2029,147.2129,146.5447,147.1032,18600.0
2012-10-26 12:30:00,147.29,147.44,146.81,146.89,4200.0,146.8938,147.0433,146.415,146.4948,4200.0
2012-10-26 12:35:00,147.05,147.22,146.22,147.17,37200.0,146.6544,146.8239,145.8266,146.7741,37200.0
2012-10-26 12:40:00,147.18,147.26,146.7,147.11,18400.0,146.784,146.8638,146.3053,146.7142,18400.0
2012-10-26 12:45:00,147.26,147.99,147.26,147.95,14200.0,146.8638,147.5919,146.8638,147.552,14200.0
2012-10-26 12:50:00,147.99,149.0,147.88,148.63,22400.0,147.5919,148.5992,147.4822,148.2301,22400.0
2012-10-26 12:55:00,148.73,149.8,148.73,149.74,34600.0,148.3299,149.397,148.3299,149.3372,34600.0
2012-10-26 13:00:00,149.47,149.5,149.03,149.5,6400.0,149.0679,149.0978,148.6291,149.0978,6400.0
2012-10-26 13:05:00,149.4,149.52,148.83,149.0,8800.0,148.9981,149.1178,148.4296,148.5992,8800.0
2012-10-26 13:10:00,149.16,149.6,148.65,149.35,42800.0,148.7587,149.1975,148.2501,148.9482,42800.0
2012-10-26 13:15:00,149.31,149.35,148.97,149.04,10200.0,148.9083,148.9482,148.5692,148.639,10200.0
2012-10-26 13:20:00,149.0,149.0,148.06,148.06,8600.0,148.5992,148.5992,147.6617,147.6617,8600.0
2012-10-26 13:25:00,148.15,148.59,147.73,148.59,13400.0,147.7514,148.1903,147.3326,148.1903,13400.0
2012-10-26 13:30:00,148.31,149.15,148.29,148.94,8000.0,147.911,148.7487,147.8911,148.5393,8000.0
2012-10-26 13:35:00,148.86,149.47,148.73,149.43,19200.0,148.4595,149.0679,148.3299,149.028,19200.0
2012-10-26 13:40:00,149.44,149.65,148.84,149.2,20800.0,149.038,149.2474,148.4396,148.7986,20800.0
2012-10-26 13:45:00,149.18,149.18,148.82,148.99,6800.0,148.7787,148.7787,148.4196,148.5892,6800.0
2012-10-26 13:50:00,148.95,148.99,148.7,148.71,10000.0,148.5493,148.5892,148.3,148.3099,10000.0
2012-10-26 13:55:00,148.85,149.08,148.83,148.97,6600.0,148.4496,148.6789,148.4296,148.5692,6600.0
2012-10-26 14:00:00,148.99,149.0,148.8,148.8,3800.0,148.5892,148.5992,148.3997,148.3997,3800.0
2012-10-26 14:05:00,148.7,149.05,148.7,148.75,12200.0,148.3,148.649,148.3,148.3498,12200.0
2012-10-26 14:10:00,148.87,148.94,148.53,148.59,8800.0,148.4695,148.5393,148.1304,148.1903,8800.0
2012-10-26 14:15:00,148.5,148.57,148.18,148.52,15800.0,148.1005,148.1703,147.7814,148.1204,15800.0
2012-10-26 14:20:00,148.5,148.75,148.3,148.75,20600.0,148.1005,148.3498,147.901,148.3498,20600.0
2012-10-26 14:25:00,148.76,149.28,148.62,148.77,12600.0,148.3598,148.8784,148.2202,148.3698,12600.0
2012-10-26 14:30:00,148.71,149.05,148.59,148.89,11400.0,148.3099,148.649,148.1903,148.4894,11400.0
2012-10-26 14:35:00,149.03,149.34,148.48,148.48,16800.0,148.6291,148.9382,148.0805,148.0805,16800.0
2012-10-26 14:40:00,148.57,149.05,148.56,148.64,13400.0,148.1703,148.649,148.1603,148.2401,13400.0
2012-10-26 14:45:00,148.55,148.66,148.49,148.49,5000.0,148.1504,148.2601,148.0905,148.0905,5000.0
2012-10-26 14:50:00,148.64,148.85,148.54,148.68,18200.0,148.2401,148.4496,148.1404,148.28,18200.0
2012-10-26 14:55:00,148.78,149.49,148.78,149.06,13800.0,148.3797,149.0878,148.3797,148.659,13800.0
2012-10-26 15:00:00,149.25,149.33,148.76,149.17,15200.0,148.8485,148.9283,148.3598,148.7687,15200.0
2012-10-26 15:05:00,149.07,149.22,148.9,148.9,11400.0,148.669,148.8186,148.4994,148.4994,11400.0
2012-10-26 15:10:00,149.09,149.79,148.97,149.71,22200.0,148.6889,149.387,148.5692,149.3072,22200.0
2012-10-26 15:15:00,149.59,149.7,149.2,149.4,20600.0,149.1876,149.2973,148.7986,148.9981,20600.0
2012-10-26 15:20:00,149.45,149.63,149.23,149.48,20000.0,149.0479,149.2275,148.8285,149.0779,20000.0
2012-10-26 15:25:00,149.41,149.63,149.38,149.55,18200.0,149.008,149.2275,148.9781,149.1477,18200.0
2012-10-26 15:30:00,149.53,149.6,149.23,149.36,23000.0,149.1277,149.1975,148.8285,148.9582,23000.0
2012-10-26 15:35:00,149.3,149.35,148.8,149.03,50000.0,148.8983,148.9482,148.3997,148.6291,50000.0
2012-10-26 15:40:00,149.03,149.2,148.94,149.08,49800.0,148.6291,148.7986,148.5393,148.6789,49800.0
2012-10-26 15:45:00,149.06,149.1,148.99,149.05,73200.0,148.659,148.6989,148.5892,148.649,73200.0
2012-10-26 15:50:00,149.01,149.17,148.92,149.06,72400.0,148.6091,148.7687,148.5194,148.659,72400.0
2012-10-26 15:55:00,149.06,149.74,148.98,149.31,100600.0,148.659,149.3372,148.5792,148.9083,100600.0
2012-10-31 09:30:00,149.53,149.7,145.0,146.1,22500.0,149.1277,149.2973,144.6099,145.707,22500.0
2012-10-31 09:35:00,146.74,147.76,146.74,147.29,5300.0,146.3452,147.3625,146.3452,146.8938,5300.0
2012-10-31 09:40:00,147.64,147.66,147.24,147.47,5300.0,147.2428,147.2628,146.8439,147.0733,5300.0
2012-10-31 09:45:00,147.5,148.28,147.25,147.74,7200.0,147.1032,147.8811,146.8539,147.3425,7200.0
2012-10-31 09:50:00,147.74,147.94,146.6,146.6,10700.0,147.3425,147.542,146.2056,146.2056,10700.0
2012-10-31 09:55:00,146.36,146.95,145.87,146.01,23700.0,145.9663,146.5547,145.4776,145.6172,23700.0
2012-10-31 10:00:00,146.0,147.25,145.75,146.67,10300.0,145.6072,146.8539,145.3579,146.2754,10300.0
2012-10-31 10:05:00,146.69,146.7,146.03,146.28,10800.0,146.2954,146.3053,145.6371,145.8865,10800.0
2012-10-31 10:10:00,146.41,146.44,146.01,146.19,7900.0,146.0161,146.046,145.6172,145.7967,7900.0
2012-10-31 10:15:00,146.57,146.59,146.1,146.46,3900.0,146.1757,146.1956,145.707,146.066,3900.0
2012-10-31 10:20:00,146.75,146.75,146.29,146.31,4300.0,146.3552,146.3552,145.8964,145.9164,4300.0
2012-10-31 10:25:00,146.26,146.66,146.16,146.38,9000.0,145.8665,146.2654,145.7668,145.9862,9000.0
2012-10-31 10:30:00,146.49,146.62,146.01,146.35,31000.0,146.0959,146.2256,145.6172,145.9563,31000.0
2012-10-31 10:35:00,146.34,146.36,146.01,146.19,25100.0,145.9463,145.9663,145.6172,145.7967,25100.0
2012-10-31 10:40:00,146.19,146.5,146.18,146.45,19500.0,145.7967,146.1059,145.7867,146.056,19500.0
2012-10-31 10:45:00,146.37,146.37,146.1,146.1,6600.0,145.9762,145.9762,145.707,145.707,6600.0
2012-10-31 10:50:00,146.25,146.25,145.81,145.82,10300.0,145.8565,145.8565,145.4177,145.4277,10300.0
2012-10-31 10:55:00,145.82,145.92,145.29,145.5,10300.0,145.4277,145.5274,144.8991,145.1086,10300.0
2012-10-31 11:00:00,145.57,145.58,145.04,145.06,7900.0,145.1784,145.1884,144.6498,144.6697,7900.0
2012-10-31 11:05:00,145.06,145.39,145.06,145.22,10000.0,144.6697,144.9989,144.6697,144.8293,10000.0
2012-10-31 11:10:00,145.29,145.4,145.05,145.28,16700.0,144.8991,145.0088,144.6598,144.8892,16700.0
2012-10-31 11:15:00,145.26,145.26,143.98,144.1,25100.0,144.8692,144.8692,143.5927,143.7123,25100.0
2012-10-31 11:20:00,144.22,144.43,143.64,143.92,6300.0,143.832,144.0414,143.2536,143.5328,6300.0
2012-10-31 11:25:00,143.64,143.99,143.36,143.92,14400.0,143.2536,143.6026,142.9743,143.5328,14400.0
2012-10-31 11:30:00,144.0,145.05,143.94,145.0,16500.0,143.6126,144.6598,143.5528,144.6099,16500.0
2012-10-31 11:35:00,145.0,145.14,144.3,144.5,9100.0,144.6099,144.7495,143.9118,144.1113,9100.0
2012-10-31 11:40:00,144.59,144.88,144.5,144.57,3200.0,144.201,144.4902,144.1113,144.1811,3200.0
2012-10-31 11:45:00,144.85,144.86,144.61,144.61,2400.0,144.4603,144.4703,144.221,144.221,2400.0
2012-10-31 11:50:00,144.48,144.53,143.92,144.11,7700.0,144.0913,144.1412,143.5328,143.7223,7700.0
2012-10-31 11:55:00,144.06,144.26,143.9,144.26,5300.0,143.6724,143.8719,143.5129,143.8719,5300.0
2012-10-31 12:00:00,144.26,144.26,143.39,143.42,7800.0,143.8719,143.8719,143.0042,143.0342,7800.0
2012-10-31 12:05:00,143.48,144.21,143.48,144.21,6500.0,143.094,143.822,143.094,143.822,6500.0
2012-10-31 12:10:00,144.03,144.21,143.89,143.98,5500.0,143.6425,143.822,143.5029,143.5927,5500.0
2012-10-31 12:15:00,143.97,144.39,143.67,143.83,20200.0,143.5827,144.0016,143.2835,143.4431,20200.0
2012-10-31 12:20:00,143.62,143.97,143.0,143.0,14700.0,143.2336,143.5827,142.6153,142.6153,14700.0
2012-10-31 12:25:00,143.09,143.5,142.9,143.04,8700.0,142.705,143.1139,142.5156,142.6552,8700.0
2012-10-31 12:30:00,143.04,143.8,143.03,143.68,5200.0,142.6552,143.4131,142.6452,143.2935,5200.0
2012-10-31 12:35:00,143.58,143.85,142.76,142.8,14300.0,143.1937,143.463,142.3759,142.4158,14300.0
2012-10-31 12:40:00,142.86,143.1,142.77,143.07,4100.0,142.4757,142.715,142.3859,142.6851,4100.0
2012-10-31 12:45:00,143.09,144.03,143.07,143.62,6100.0,142.705,143.6425,142.6851,143.2336,6100.0
2012-10-31 12:50:00,143.67,144.19,143.67,143.9,5100.0,143.2835,143.8021,143.2835,143.5129,5100.0
2012-10-31 12:55:00,143.95,144.0,143.82,144.0,2900.0,143.5627,143.6126,143.4331,143.6126,2900.0
2012-10-31 13:00:00,143.99,144.1,143.68,143.68,3100.0,143.6026,143.7123,143.2935,143.2935,3100.0
2012-10-31 13:05:00,143.63,143.74,143.37,143.62,3800.0,143.2436,143.3533,142.9843,143.2336,3800.0
2012-10-31 13:10:00,143.52,143.72,143.52,143.6,3600.0,143.1339,143.3334,143.1339,143.2137,3600.0
2012-10-31 13:15:00,143.67,143.7,143.51,143.53,3500.0,143.2835,143.3134,143.1239,143.1439,3500.0
2012-10-31 13:20:00,143.62,143.9,143.46,143.73,3700.0,143.2336,143.5129,143.0741,143.3433,3700.0
2012-10-31 13:25:00,143.96,144.23,143.9,143.95,8000.0,143.5727,143.842,143.5129,143.5627,8000.0
2012-10-31 13:30:00,143.91,144.25,143.9,144.18,6900.0,143.5228,143.8619,143.5129,143.7921,6900.0
2012-10-31 13:35:00,144.11,144.18,143.97,144.13,6400.0,143.7223,143.7921,143.5827,143.7423,6400.0
2012-10-31 13:40:00,144.13,144.19,143.96,144.0,4700.0,143.7423,143.8021,143.5727,143.6126,4700.0
2012-10-31 13:45:00,144.06,144.23,143.81,144.14,5300.0,143.6724,143.842,143.4231,143.7522,5300.0
2012-10-31 13:50:00,144.25,144.25,143.76,143.76,2600.0,143.8619,143.8619,143.3732,143.3732,2600.0
2012-10-31 13:55:00,143.6,144.28,143.39,144.03,5500.0,143.2137,143.8918,143.0042,143.6425,5500.0
2012-10-31 14:00:00,144.15,144.15,143.82,143.86,16500.0,143.7622,143.7622,143.4331,143.473,16500.0
2012-10-31 14:05:00,144.0,144.02,143.58,143.58,14800.0,143.6126,143.6325,143.1937,143.1937,14800.0
2012-10-31 14:10:00,143.7,143.73,143.49,143.53,4700.0,143.3134,143.3433,143.104,143.1439,4700.0
2012-10-31 14:15:00,143.47,143.47,143.13,143.39,10000.0,143.084,143.084,142.7449,143.0042,10000.0
2012-10-31 14:20:00,143.4,143.48,143.21,143.26,4300.0,143.0142,143.094,142.8247,142.8746,4300.0
2012-10-31 14:25:00,143.22,143.4,143.22,143.34,2700.0,142.8347,143.0142,142.8347,142.9544,2700.0
2012-10-31 14:30:00,143.53,143.54,143.07,143.12,4900.0,143.1439,143.1538,142.6851,142.735,4900.0
2012-10-31 14:35:00,143.08,143.08,142.52,142.65,12400.0,142.6951,142.6951,142.1366,142.2662,12400.0
2012-10-31 14:40:00,142.66,142.66,142.34,142.35,4700.0,142.2762,142.2762,141.9571,141.967,4700.0
2012-10-31 14:45:00,142.32,142.55,142.13,142.38,9700.0,141.9371,142.1665,141.7476,141.997,9700.0
2012-10-31 14:50:00,142.44,142.48,142.23,142.45,5700.0,142.0568,142.0967,141.8474,142.0668,5700.0
2012-10-31 14:55:00,142.42,142.83,142.39,142.48,15300.0,142.0369,142.4457,142.0069,142.0967,15300.0
2012-10-31 15:00:00,142.44,142.65,142.28,142.54,7800.0,142.0568,142.2662,141.8972,142.1565,7800.0
2012-10-31 15:05:00,142.55,142.78,142.49,142.59,11300.0,142.1665,142.3959,142.1067,142.2064,11300.0
2012-10-31 15:10:00,142.64,142.81,142.52,142.52,8500.0,142.2563,142.4258,142.1366,142.1366,8500.0
2012-10-31 15:15:00,142.59,142.77,142.43,142.75,18200.0,142.2064,142.3859,142.0468,142.366,18200.0
2012-10-31 15:20:00,142.75,142.82,142.2,142.24,19400.0,142.366,142.4358,141.8174,141.8573,19400.0
2012-10-31 15:25:00,142.25,142.38,142.11,142.3,15300.0,141.8673,141.997,141.7277,141.9172,15300.0
2012-10-31 15:30:00,142.49,142.5,141.86,141.86,17800.0,142.1067,142.1166,141.4784,141.4784,17800.0
2012-10-31 15:35:00,142.01,142.11,141.59,142.07,22100.0,141.628,141.7277,141.2091,141.6878,22100.0
2012-10-31 15:40:00,142.01,142.39,141.91,142.39,23600.0,141.628,142.0069,141.5282,142.0069,23600.0
2012-10-31 15:45:00,142.29,142.32,141.59,141.7,32200.0,141.9072,141.9371,141.2091,141.3188,32200.0
2012-10-31 15:50:00,141.77,142.2,141.57,142.14,35500.0,141.3886,141.8174,141.1891,141.7576,35500.0
2012-10-31 15:55:00,142.12,142.55,141.7,142.3,71500.0,141.7377,142.1665,141.3188,141.9172,71500.0
2012-11-01 09:30:00,144.5,144.77,143.2,143.54,95600.0,144.1113,144.3805,142.8148,143.1538,95600.0
2012-11-01 09:35:00,143.77,145.65,143.77,145.25,41800.0,143.3832,145.2582,143.3832,144.8592,41800.0
2012-11-01 09:40:00,145.25,146.46,145.25,146.12,41200.0,144.8592,146.066,144.8592,145.7269,41200.0
2012-11-01 09:45:00,146.16,146.98,145.8,146.97,47000.0,145.7668,146.5846,145.4078,146.5746,47000.0
2012-11-01 09:50:00,146.85,147.28,146.85,147.14,27200.0,146.4549,146.8838,146.4549,146.7442,27200.0
2012-11-01 09:55:00,147.14,147.3,147.02,147.3,26600.0,146.7442,146.9037,146.6245,146.9037,26600.0
2012-11-01 10:00:00,147.39,147.56,147.01,147.33,16200.0,146.9935,147.163,146.6145,146.9336,16200.0
2012-11-01 10:05:00,147.46,148.81,147.46,148.79,35000.0,147.0633,148.4097,147.0633,148.3897,35000.0
2012-11-01 10:10:00,148.85,149.0,148.39,148.56,30400.0,148.4496,148.5992,147.9908,148.1603,30400.0
2012-11-01 10:15:00,148.6,148.69,147.31,147.69,58800.0,148.2002,148.29,146.9137,147.2927,58800.0
2012-11-01 10:20:00,147.69,147.82,147.02,147.45,34600.0,147.2927,147.4223,146.6245,147.0533,34600.0
2012-11-01 10:25:00,147.46,147.89,147.38,147.89,61000.0,147.0633,147.4921,146.9835,147.4921,61000.0
2012-11-01 10:30:00,147.98,148.0,147.83,147.85,23400.0,147.5819,147.6018,147.4323,147.4522,23400.0
2012-11-01 10:35:00,147.85,147.88,147.38,147.38,16400.0,147.4522,147.4822,146.9835,146.9835,16400.0
2012-11-01 10:40:00,147.51,147.75,147.24,147.46,13000.0,147.1132,147.3525,146.8439,147.0633,13000.0
2012-11-01 10:45:00,147.5,148.29,147.5,148.29,51800.0,147.1032,147.8911,147.1032,147.8911,51800.0
2012-11-01 10:50:00,148.45,148.8,148.45,148.76,7800.0,148.0506,148.3997,148.0506,148.3598,7800.0
2012-11-01 10:55:00,148.64,148.84,148.63,148.84,7800.0,148.2401,148.4396,148.2301,148.4396,7800.0
2012-11-01 11:00:00,148.85,148.99,148.73,148.95,46000.0,148.4496,148.5892,148.3299,148.5493,46000.0
2012-11-01 11:05:00,148.94,149.7,148.91,149.43,25200.0,148.5393,149.2973,148.5094,149.028,25200.0
2012-11-01 11:10:00,149.56,149.56,148.24,148.24,14400.0,149.1576,149.1576,147.8412,147.8412,14400.0
2012-11-01 11:15:00,148.41,149.01,148.35,148.97,10800.0,148.0107,148.6091,147.9509,148.5692,10800.0
2012-11-01 11:20:00,148.91,148.96,148.63,148.63,4800.0,148.5094,148.5593,148.2301,148.2301,4800.0
2012-11-01 11:25:00,148.66,149.26,148.66,149.07,13600.0,148.2601,148.8585,148.2601,148.669,13600.0
2012-11-01 11:30:00,148.88,149.08,148.88,148.99,9200.0,148.4795,148.6789,148.4795,148.5892,9200.0
2012-11-01 11:35:00,148.99,148.99,148.74,148.89,6600.0,148.5892,148.5892,148.3398,148.4894,6600.0
2012-11-01 11:40:00,148.82,149.05,148.52,148.53,10600.0,148.4196,148.649,148.1204,148.1304,10600.0
2012-11-01 11:45:00,148.56,148.58,148.18,148.31,9200.0,148.1603,148.1803,147.7814,147.911,9200.0
2012-11-01 11:50:00,148.44,148.87,148.44,148.6,8600.0,148.0407,148.4695,148.0407,148.2002,8600.0
2012-11-01 11:55:00,148.59,148.59,148.13,148.18,8800.0,148.1903,148.1903,147.7315,147.7814,8800.0
2012-11-01 12:00:00,148.47,148.79,148.38,148.48,9400.0,148.0706,148.3897,147.9808,148.0805,9400.0
2012-11-01 12:05:00,148.48,148.76,148.46,148.53,7200.0,148.0805,148.3598,148.0606,148.1304,7200.0
2012-11-01 12:10:00,148.47,148.47,148.27,148.28,10000.0,148.0706,148.0706,147.8711,147.8811,10000.0
2012-11-01 12:15:00,148.35,148.44,147.93,148.17,20800.0,147.9509,148.0407,147.532,147.7714,20800.0
2012-11-01 12:20:00,148.27,148.44,148.06,148.06,10600.0,147.8711,148.0407,147.6617,147.6617,10600.0
2012-11-01 12:25:00,148.01,148.01,147.81,147.84,9200.0,147.6118,147.6118,147.4124,147.4423,9200.0
2012-11-01 12:30:00,147.95,148.02,147.52,147.52,5000.0,147.552,147.6218,147.1231,147.1231,5000.0
2012-11-01 12:35:00,147.58,147.77,147.01,147.09,8000.0,147.183,147.3725,146.6145,146.6943,8000.0
2012-11-01 12:40:00,147.15,147.59,147.15,147.51,5400.0,146.7541,147.1929,146.7541,147.1132,5400.0
2012-11-01 12:45:00,147.68,147.96,147.66,147.77,6200.0,147.2827,147.5619,147.2628,147.3725,6200.0
2012-11-01 12:50:00,147.9,147.9,147.0,147.0,7600.0,147.5021,147.5021,146.6045,146.6045,7600.0
2012-11-01 12:55:00,147.08,147.13,146.98,147.08,4200.0,146.6843,146.7342,146.5846,146.6843,4200.0
2012-11-01 13:00:00,147.06,147.06,146.77,146.78,8400.0,146.6644,146.6644,146.3751,146.3851,8400.0
2012-11-01 13:05:00,146.84,147.16,146.61,146.71,9800.0,146.445,146.7641,146.2156,146.3153,9800.0
2012-11-01 13:10:00,146.63,146.72,146.4,146.72,10000.0,146.2355,146.3253,146.0061,146.3253,10000.0
2012-11-01 13:15:00,146.73,147.04,146.32,146.54,17400.0,146.3353,146.6444,145.9264,146.1458,17400.0
2012-11-01 13:20:00,146.48,146.93,146.48,146.81,10600.0,146.0859,146.5347,146.0859,146.415,10600.0
2012-11-01 13:25:00,146.82,146.97,146.76,146.88,6000.0,146.425,146.5746,146.3652,146.4849,6000.0
2012-11-01 13:30:00,146.92,147.03,146.77,146.97,6400.0,146.5247,146.6345,146.3751,146.5746,6400.0
2012-11-01 13:35:00,147.03,147.54,146.99,147.54,6800.0,146.6345,147.1431,146.5946,147.1431,6800.0
2012-11-01 13:40:00,147.73,147.73,147.26,147.26,13800.0,147.3326,147.3326,146.8638,146.8638,13800.0
2012-11-01 13:45:00,147.22,147.45,146.86,146.86,21600.0,146.8239,147.0533,146.4649,146.4649,21600.0
2012-11-01 13:50:00,146.8,147.03,146.75,146.92,10800.0,146.4051,146.6345,146.3552,146.5247,10800.0
2012-11-01 13:55:00,146.83,146.83,146.55,146.72,11200.0,146.435,146.435,146.1557,146.3253,11200.0
2012-11-01 14:00:00,146.83,146.83,146.2,146.2,26400.0,146.435,146.435,145.8067,145.8067,26400.0
2012-11-01 14:05:00,146.2,146.46,146.2,146.36,5600.0,145.8067,146.066,145.8067,145.9663,5600.0
2012-11-01 14:10:00,146.51,146.61,146.48,146.61,7200.0,146.1158,146.2156,146.0859,146.2156,7200.0
2012-11-01 14:15:00,146.55,146.59,146.02,146.13,11200.0,146.1557,146.1956,145.6272,145.7369,11200.0
2012-11-01 14:20:00,146.23,146.25,145.97,146.01,15600.0,145.8366,145.8565,145.5773,145.6172,15600.0
2012-11-01 14:25:00,146.0,146.04,145.68,145.74,10400.0,145.6072,145.6471,145.2881,145.3479,10400.0
2012-11-01 14:30:00,145.74,146.02,145.68,145.85,11200.0,145.3479,145.6272,145.2881,145.4576,11200.0
2012-11-01 14:35:00,145.9,145.92,145.71,145.89,8200.0,145.5075,145.5274,145.318,145.4975,8200.0
2012-11-01 14:40:00,145.88,145.96,145.79,145.86,10000.0,145.4875,145.5673,145.3978,145.4676,10000.0
2012-11-01 14:45:00,145.88,145.95,145.06,145.33,47400.0,145.4875,145.5574,144.6697,144.939,47400.0
2012-11-01 14:50:00,145.21,145.28,145.09,145.15,9200.0,144.8193,144.8892,144.6997,144.7595,9200.0
2012-11-01 14:55:00,145.27,145.61,145.27,145.46,19400.0,144.8792,145.2183,144.8792,145.0687,19400.0
2012-11-01 15:00:00,145.61,146.06,145.47,145.73,17600.0,145.2183,145.6671,145.0786,145.3379,17600.0
2012-11-01 15:05:00,145.65,145.88,145.36,145.81,22200.0,145.2582,145.4875,144.9689,145.4177,22200.0
2012-11-01 15:10:00,145.71,145.71,145.48,145.57,13400.0,145.318,145.318,145.0886,145.1784,13400.0
2012-11-01 15:15:00,145.74,145.74,145.59,145.63,2600.0,145.3479,145.3479,145.1983,145.2382,2600.0
2012-11-01 15:20:00,145.64,145.84,145.51,145.63,16400.0,145.2482,145.4477,145.1185,145.2382,16400.0
2012-11-01 15:25:00,145.59,146.1,145.59,146.08,13800.0,145.1983,145.707,145.1983,145.687,13800.0
2012-11-01 15:30:00,146.02,146.08,145.81,145.94,12200.0,145.6272,145.687,145.4177,145.5474,12200.0
2012-11-01 15:35:00,145.98,145.98,145.6,145.67,13800.0,145.5873,145.5873,145.2083,145.2781,13800.0
2012-11-01 15:40:00,145.6,145.85,145.51,145.82,18400.0,145.2083,145.4576,145.1185,145.4277,18400.0
2012-11-01 15:45:00,145.87,146.11,145.85,146.09,26200.0,145.4776,145.7169,145.4576,145.697,26200.0
2012-11-01 15:50:00,146.1,146.38,146.08,146.29,47800.0,145.707,145.9862,145.687,145.8964,47800.0
2012-11-01 15:55:00,146.32,146.46,146.12,146.4,73600.0,145.9264,146.066,145.7269,146.0061,73600.0
2012-11-02 09:30:00,147.26,147.26,146.0,146.0,9500.0,146.8638,146.8638,145.6072,145.6072,9500.0
2012-11-02 09:35:00,145.9,145.9,145.51,145.54,3000.0,145.5075,145.5075,145.1185,145.1485,3000.0
2012-11-02 09:40:00,145.54,145.79,143.63,144.06,26000.0,145.1485,145.3978,143.2436,143.6724,26000.0
2012-11-02 09:45:00,143.99,144.37,143.32,143.34,11400.0,143.6026,143.9816,142.9344,142.9544,11400.0
2012-11-02 09:50:00,143.28,143.49,142.6,143.38,21000.0,142.8945,143.104,142.2164,142.9943,21000.0
2012-11-02 09:55:00,143.43,143.7,143.28,143.28,5800.0,143.0441,143.3134,142.8945,142.8945,5800.0
2012-11-02 10:00:00,143.2,143.42,142.69,142.69,7900.0,142.8148,143.0342,142.3061,142.3061,7900.0
2012-11-02 10:05:00,142.61,142.88,142.51,142.87,4100.0,142.2263,142.4956,142.1266,142.4856,4100.0
2012-11-02 10:10:00,142.71,143.12,142.66,142.74,11600.0,142.3261,142.735,142.2762,142.356,11600.0
2012-11-02 10:15:00,142.73,142.73,142.11,142.15,6400.0,142.346,142.346,141.7277,141.7676,6400.0
2012-11-02 10:20:00,142.09,142.31,141.35,141.68,19500.0,141.7077,141.9271,140.9697,141.2988,19500.0
2012-11-02 10:25:00,141.73,142.4,141.61,142.0,29200.0,141.3487,142.0169,141.229,141.618,29200.0
2012-11-02 10:30:00,142.02,142.79,141.8,142.79,11300.0,141.6379,142.4059,141.4185,142.4059,11300.0
2012-11-02 10:35:00,143.1,143.9,142.98,143.65,6300.0,142.715,143.5129,142.5953,143.2635,6300.0
2012-11-02 10:40:00,143.54,143.76,143.32,143.76,4700.0,143.1538,143.3732,142.9344,143.3732,4700.0
2012-11-02 10:45:00,143.48,143.74,143.36,143.57,1000.0,143.094,143.3533,142.9743,143.1838,1000.0
2012-11-02 10:50:00,143.91,143.91,143.36,143.37,3300.0,143.5228,143.5228,142.9743,142.9843,3300.0
2012-11-02 10:55:00,143.54,144.27,143.54,144.09,7900.0,143.1538,143.8819,143.1538,143.7024,7900.0
2012-11-02 11:00:00,144.23,144.25,143.46,143.83,4800.0,143.842,143.8619,143.0741,143.4431,4800.0
2012-11-02 11:05:00,143.67,144.27,143.67,144.13,2800.0,143.2835,143.8819,143.2835,143.7423,2800.0
2012-11-02 11:10:00,144.07,144.16,143.62,143.63,2100.0,143.6824,143.7722,143.2336,143.2436,2100.0
2012-11-02 11:15:00,143.76,143.77,143.43,143.51,10900.0,143.3732,143.3832,143.0441,143.1239,10900.0
2012-11-02 11:20:00,143.55,144.11,143.55,143.95,4900.0,143.1638,143.7223,143.1638,143.5627,4900.0
2012-11-02 11:25:00,144.02,144.3,143.88,144.3,2400.0,143.6325,143.9118,143.4929,143.9118,2400.0
2012-11-02 11:30:00,144.24,144.29,143.91,144.13,3900.0,143.852,143.9018,143.5228,143.7423,3900.0
2012-11-02 11:35:00,144.03,144.3,143.94,144.26,3300.0,143.6425,143.9118,143.5528,143.8719,3300.0
2012-11-02 11:40:00,144.16,144.33,144.16,144.23,1500.0,143.7722,143.9417,143.7722,143.842,1500.0
2012-11-02 11:45:00,144.21,144.45,144.12,144.34,4000.0,143.822,144.0614,143.7323,143.9517,4000.0
2012-11-02 11:50:00,144.58,144.98,144.3,144.8,7500.0,144.191,144.59,143.9118,144.4104,7500.0
2012-11-02 11:55:00,144.99,145.18,144.86,145.03,13800.0,144.5999,144.7894,144.4703,144.6398,13800.0
2012-11-02 12:00:00,145.09,145.38,145.0,145.15,12800.0,144.6997,144.9889,144.6099,144.7595,12800.0
2012-11-02 12:05:00,145.23,145.39,145.17,145.21,7600.0,144.8393,144.9989,144.7795,144.8193,7600.0
2012-11-02 12:10:00,145.25,145.44,145.23,145.43,3200.0,144.8592,145.0487,144.8393,145.0388,3200.0
2012-11-02 12:15:00,145.36,145.46,145.25,145.31,4200.0,144.9689,145.0687,144.8592,144.9191,4200.0
2012-11-02 12:20:00,145.32,145.51,145.32,145.32,3500.0,144.9291,145.1185,144.9291,144.9291,3500.0
2012-11-02 12:25:00,145.34,145.34,145.23,145.29,6200.0,144.949,144.949,144.8393,144.8991,6200.0
2012-11-02 12:30:00,145.46,145.56,145.29,145.31,5900.0,145.0687,145.1684,144.8991,144.9191,5900.0
2012-11-02 12:35:00,145.41,145.42,145.25,145.34,2100.0,145.0188,145.0288,144.8592,144.949,2100.0
2012-11-02 12:40:00,145.43,145.43,145.36,145.42,1400.0,145.0388,145.0388,144.9689,145.0288,1400.0
2012-11-02 12:45:00,145.39,145.67,145.37,145.67,3400.0,144.9989,145.2781,144.9789,145.2781,3400.0
2012-11-02 12:50:00,145.69,145.79,145.54,145.67,7300.0,145.2981,145.3978,145.1485,145.2781,7300.0
2012-11-02 12:55:00,145.68,145.68,145.24,145.37,7700.0,145.2881,145.2881,144.8493,144.9789,7700.0
2012-11-02 13:00:00,145.39,145.58,145.33,145.5,2700.0,144.9989,145.1884,144.939,145.1086,2700.0
2012-11-02 13:05:00,145.55,145.59,145.29,145.41,3900.0,145.1584,145.1983,144.8991,145.0188,3900.0
2012-11-02 13:10:00,145.42,145.67,145.32,145.65,3600.0,145.0288,145.2781,144.9291,145.2582,3600.0
2012-11-02 13:15:00,145.56,145.86,145.54,145.83,4000.0,145.1684,145.4676,145.1485,145.4377,4000.0
2012-11-02 13:20:00,145.84,145.84,145.33,145.35,2300.0,145.4477,145.4477,144.939,144.959,2300.0
2012-11-02 13:25:00,145.37,145.48,145.21,145.28,5000.0,144.9789,145.0886,144.8193,144.8892,5000.0
2012-11-02 13:30:00,145.28,145.63,145.07,145.07,4300.0,144.8892,145.2382,144.6797,144.6797,4300.0
2012-11-02 13:35:00,145.07,145.35,145.03,145.1,4600.0,144.6797,144.959,144.6398,144.7096,4600.0
2012-11-02 13:40:00,145.18,145.18,145.0,145.11,1200.0,144.7894,144.7894,144.6099,144.7196,1200.0
2012-11-02 13:45:00,145.01,145.15,144.93,145.0,6100.0,144.6199,144.7595,144.5401,144.6099,6100.0
2012-11-02 13:50:00,145.02,145.1,144.95,145.09,7000.0,144.6299,144.7096,144.56,144.6997,7000.0
2012-11-02 13:55:00,145.05,145.05,144.95,145.0,3800.0,144.6598,144.6598,144.56,144.6099,3800.0
2012-11-02 14:00:00,144.95,145.03,144.3,144.3,4800.0,144.56,144.6398,143.9118,143.9118,4800.0
2012-11-02 14:05:00,144.3,144.3,143.9,143.95,17700.0,143.9118,143.9118,143.5129,143.5627,17700.0
2012-11-02 14:10:00,143.99,144.21,143.98,144.14,15700.0,143.6026,143.822,143.5927,143.7522,15700.0
2012-11-02 14:15:00,144.15,144.27,143.93,143.93,6700.0,143.7622,143.8819,143.5428,143.5428,6700.0
2012-11-02 14:20:00,144.0,144.03,143.66,143.88,4000.0,143.6126,143.6425,143.2735,143.4929,4000.0
2012-11-02 14:25:00,143.9,144.06,143.75,144.06,3300.0,143.5129,143.6724,143.3633,143.6724,3300.0
2012-11-02 14:30:00,144.12,144.32,144.03,144.15,2200.0,143.7323,143.9317,143.6425,143.7622,2200.0
2012-11-02 14:35:00,144.1,144.37,143.91,144.31,10500.0,143.7123,143.9816,143.5228,143.9218,10500.0
2012-11-02 14:40:00,144.25,144.31,144.11,144.31,6600.0,143.8619,143.9218,143.7223,143.9218,6600.0
2012-11-02 14:45:00,144.31,144.38,144.14,144.14,10900.0,143.9218,143.9916,143.7522,143.7522,10900.0
2012-11-02 14:50:00,144.29,144.38,144.17,144.36,3700.0,143.9018,143.9916,143.7821,143.9716,3700.0
2012-11-02 14:55:00,144.31,144.7,144.24,144.48,4700.0,143.9218,144.3107,143.852,144.0913,4700.0
2012-11-02 15:00:00,144.77,145.1,144.34,144.44,9600.0,144.3805,144.7096,143.9517,144.0514,9600.0
2012-11-02 15:05:00,144.54,144.73,144.34,144.44,8100.0,144.1511,144.3406,143.9517,144.0514,8100.0
2012-11-02 15:10:00,144.42,144.67,144.32,144.65,4800.0,144.0315,144.2808,143.9317,144.2609,4800.0
2012-11-02 15:15:00,144.57,144.66,144.34,144.66,10400.0,144.1811,144.2708,143.9517,144.2708,10400.0
2012-11-02 15:20:00,144.56,144.67,144.27,144.39,6500.0,144.1711,144.2808,143.8819,144.0016,6500.0
2012-11-02 15:25:00,144.38,144.43,143.94,144.09,5500.0,143.9916,144.0414,143.5528,143.7024,5500.0
2012-11-02 15:30:00,144.24,144.47,143.92,144.32,11800.0,143.852,144.0813,143.5328,143.9317,11800.0
2012-11-02 15:35:00,144.34,144.5,144.04,144.04,12600.0,143.9517,144.1113,143.6525,143.6525,12600.0
2012-11-02 15:40:00,144.05,144.47,143.98,144.08,9800.0,143.6625,144.0813,143.5927,143.6924,9800.0
2012-11-02 15:45:00,144.09,144.09,143.34,143.65,18900.0,143.7024,143.7024,142.9544,143.2635,18900.0
2012-11-02 15:50:00,143.67,143.85,143.3,143.71,27100.0,143.2835,143.463,142.9145,143.3234,27100.0
2012-11-02 15:55:00,143.7,143.77,143.29,143.5,31900.0,143.3134,143.3832,142.9045,143.1139,31900.0
2012-11-05 09:30:00,145.42,145.96,143.83,143.83,9700.0,145.0288,145.5673,143.4431,143.4431,9700.0
2012-11-05 09:35:00,143.56,143.72,142.91,143.31,8700.0,143.1738,143.3334,142.5255,142.9245,8700.0
2012-11-05 09:40:00,142.93,143.06,142.13,142.32,10400.0,142.5455,142.6751,141.7476,141.9371,10400.0
2012-11-05 09:45:00,142.32,142.43,141.64,141.64,7200.0,141.9371,142.0468,141.259,141.259,7200.0
2012-11-05 09:50:00,141.64,142.02,141.64,141.8,4800.0,141.259,141.6379,141.259,141.4185,4800.0
2012-11-05 09:55:00,141.66,142.18,141.28,141.53,11400.0,141.2789,141.7975,140.8999,141.1492,11400.0
2012-11-05 10:00:00,141.57,142.29,141.43,142.06,17200.0,141.1891,141.9072,141.0495,141.6778,17200.0
2012-11-05 10:05:00,142.02,142.24,141.54,141.88,14100.0,141.6379,141.8573,141.1592,141.4983,14100.0
2012-11-05 10:10:00,141.87,142.4,141.82,142.4,23400.0,141.4883,142.0169,141.4385,142.0169,23400.0
2012-11-05 10:15:00,142.39,142.6,142.03,142.53,4000.0,142.0069,142.2164,141.6479,142.1466,4000.0
2012-11-05 10:20:00,142.6,142.81,142.32,142.32,6200.0,142.2164,142.4258,141.9371,141.9371,6200.0
2012-11-05 10:25:00,142.62,142.62,142.25,142.39,2200.0,142.2363,142.2363,141.8673,142.0069,2200.0
2012-11-05 10:30:00,142.25,142.92,141.98,142.92,5800.0,141.8673,142.5355,141.598,142.5355,5800.0
2012-11-05 10:35:00,142.85,142.86,142.41,142.41,2500.0,142.4657,142.4757,142.0269,142.0269,2500.0
2012-11-05 10:40:00,142.53,142.7,142.32,142.67,9400.0,142.1466,142.3161,141.9371,142.2862,9400.0
2012-11-05 10:45:00,142.81,143.29,142.6,142.97,3400.0,142.4258,142.9045,142.2164,142.5854,3400.0
2012-11-05 10:50:00,143.35,144.09,143.26,144.09,5400.0,142.9644,143.7024,142.8746,143.7024,5400.0
2012-11-05 10:55:00,144.15,144.25,143.95,144.14,9000.0,143.7622,143.8619,143.5627,143.7522,9000.0
2012-11-05 11:00:00,144.15,144.9,144.11,144.9,8900.0,143.7622,144.5102,143.7223,144.5102,8900.0
2012-11-05 11:05:00,144.89,144.9,144.61,144.72,8600.0,144.5002,144.5102,144.221,144.3307,8600.0
2012-11-05 11:10:00,144.72,144.9,144.57,144.74,3100.0,144.3307,144.5102,144.1811,144.3506,3100.0
2012-11-05 11:15:00,144.68,144.88,144.09,144.15,8200.0,144.2908,144.4902,143.7024,143.7622,8200.0
2012-11-05 11:20:00,144.07,144.54,143.69,144.54,9600.0,143.6824,144.1511,143.3034,144.1511,9600.0
2012-11-05 11:25:00,144.4,144.4,143.89,143.89,4800.0,144.0115,144.0115,143.5029,143.5029,4800.0
2012-11-05 11:30:00,143.87,143.87,143.35,143.63,10300.0,143.483,143.483,142.9644,143.2436,10300.0
2012-11-05 11:35:00,143.46,143.61,142.84,142.93,9600.0,143.0741,143.2237,142.4557,142.5455,9600.0
2012-11-05 11:40:00,142.98,142.98,142.54,142.54,14000.0,142.5953,142.5953,142.1565,142.1565,14000.0
2012-11-05 11:45:00,142.56,142.57,142.12,142.39,7300.0,142.1765,142.1864,141.7377,142.0069,7300.0
2012-11-05 11:50:00,142.2,142.3,141.93,142.15,9800.0,141.8174,141.9172,141.5482,141.7676,9800.0
2012-11-05 11:55:00,142.15,142.41,141.97,142.28,10500.0,141.7676,142.0269,141.5881,141.8972,10500.0
2012-11-05 12:00:00,142.41,142.63,142.21,142.63,5300.0,142.0269,142.2463,141.8274,142.2463,5300.0
2012-11-05 12:05:00,142.56,142.7,142.56,142.6,2100.0,142.1765,142.3161,142.1765,142.2164,2100.0
2012-11-05 12:10:00,142.67,142.93,142.56,142.92,4300.0,142.2862,142.5455,142.1765,142.5355,4300.0
2012-11-05 12:15:00,143.15,143.3,142.81,143.3,3300.0,142.7649,142.9145,142.4258,142.9145,3300.0
2012-11-05 12:20:00,143.32,143.32,143.01,143.13,1400.0,142.9344,142.9344,142.6253,142.7449,1400.0
2012-11-05 12:25:00,143.23,143.24,143.03,143.24,400.0,142.8447,142.8546,142.6452,142.8546,400.0
2012-11-05 12:30:00,143.44,143.44,143.22,143.22,1200.0,143.0541,143.0541,142.8347,142.8347,1200.0
2012-11-05 12:35:00,143.14,143.4,143.14,143.4,300.0,142.7549,143.0142,142.7549,143.0142,300.0
2012-11-05 12:40:00,143.32,143.32,143.1,143.1,1100.0,142.9344,142.9344,142.715,142.715,1100.0
2012-11-05 12:45:00,143.08,143.08,143.01,143.01,200.0,142.6951,142.6951,142.6253,142.6253,200.0
2012-11-05 12:50:00,142.82,142.82,142.63,142.66,2600.0,142.4358,142.4358,142.2463,142.2762,2600.0
2012-11-05 12:55:00,142.59,142.65,142.58,142.65,900.0,142.2064,142.2662,142.1964,142.2662,900.0
2012-11-05 13:00:00,142.98,142.98,142.82,142.82,200.0,142.5953,142.5953,142.4358,142.4358,200.0
2012-11-05 13:05:00,143.18,143.49,143.09,143.32,800.0,142.7948,143.104,142.705,142.9344,800.0
2012-11-05 13:10:00,143.48,143.7,143.4,143.7,800.0,143.094,143.3134,143.0142,143.3134,800.0
2012-11-05 13:15:00,143.67,143.76,143.66,143.76,1100.0,143.2835,143.3732,143.2735,143.3732,1100.0
2012-11-05 13:20:00,143.81,144.0,143.77,143.8,1100.0,143.4231,143.6126,143.3832,143.4131,1100.0
2012-11-05 13:25:00,143.64,144.0,143.64,143.87,4700.0,143.2536,143.6126,143.2536,143.483,4700.0
2012-11-05 13:30:00,143.78,143.89,143.78,143.89,1200.0,143.3932,143.5029,143.3932,143.5029,1200.0
2012-11-05 13:35:00,143.94,143.98,143.73,143.73,1100.0,143.5528,143.5927,143.3433,143.3433,1100.0
2012-11-05 13:40:00,143.86,143.88,143.66,143.81,3700.0,143.473,143.4929,143.2735,143.4231,3700.0
2012-11-05 13:45:00,143.72,143.85,143.66,143.81,1700.0,143.3334,143.463,143.2735,143.4231,1700.0
2012-11-05 13:50:00,143.9,144.29,143.9,144.05,3400.0,143.5129,143.9018,143.5129,143.6625,3400.0
2012-11-05 13:55:00,144.14,144.19,144.08,144.18,1500.0,143.7522,143.8021,143.6924,143.7921,1500.0
2012-11-05 14:00:00,144.09,144.19,144.03,144.1,3400.0,143.7024,143.8021,143.6425,143.7123,3400.0
2012-11-05 14:05:00,144.17,144.35,144.05,144.05,1800.0,143.7821,143.9617,143.6625,143.6625,1800.0
2012-11-05 14:10:00,143.96,144.0,143.66,143.76,3600.0,143.5727,143.6126,143.2735,143.3732,3600.0
2012-11-05 14:15:00,143.66,143.66,143.45,143.56,2900.0,143.2735,143.2735,143.0641,143.1738,2900.0
2012-11-05 14:20:00,143.55,144.11,143.55,144.11,1600.0,143.1638,143.7223,143.1638,143.7223,1600.0
2012-11-05 14:25:00,144.13,144.34,143.9,143.9,3400.0,143.7423,143.9517,143.5129,143.5129,3400.0
2012-11-05 14:30:00,143.94,144.19,143.94,144.19,1200.0,143.5528,143.8021,143.5528,143.8021,1200.0
2012-11-05 14:35:00,144.12,144.12,143.63,143.63,1500.0,143.7323,143.7323,143.2436,143.2436,1500.0
2012-11-05 14:40:00,143.58,144.17,143.54,143.82,3400.0,143.1937,143.7821,143.1538,143.4331,3400.0
2012-11-05 14:45:00,144.09,144.28,143.9,144.28,1700.0,143.7024,143.8918,143.5129,143.8918,1700.0
2012-11-05 14:50:00,144.35,144.35,143.91,144.1,3600.0,143.9617,143.9617,143.5228,143.7123,3600.0
2012-11-05 14:55:00,144.14,144.14,143.75,143.75,1500.0,143.7522,143.7522,143.3633,143.3633,1500.0
2012-11-05 15:00:00,143.78,144.13,143.73,143.98,3900.0,143.3932,143.7423,143.3433,143.5927,3900.0
2012-11-05 15:05:00,144.1,144.1,143.89,143.89,3400.0,143.7123,143.7123,143.5029,143.5029,3400.0
2012-11-05 15:10:00,143.93,143.97,143.63,143.97,4100.0,143.5428,143.5827,143.2436,143.5827,4100.0
2012-11-05 15:15:00,143.87,144.13,143.48,144.13,3900.0,143.483,143.7423,143.094,143.7423,3900.0
2012-11-05 15:20:00,144.11,144.38,144.08,144.17,2800.0,143.7223,143.9916,143.6924,143.7821,2800.0
2012-11-05 15:25:00,144.11,144.26,144.08,144.19,11700.0,143.7223,143.8719,143.6924,143.8021,11700.0
2012-11-05 15:30:00,144.1,144.58,143.97,144.4,14700.0,143.7123,144.191,143.5827,144.0115,14700.0
2012-11-05 15:35:00,144.43,144.71,144.36,144.69,7200.0,144.0414,144.3207,143.9716,144.3007,7200.0
2012-11-05 15:40:00,144.64,144.91,144.56,144.89,9000.0,144.2509,144.5202,144.1711,144.5002,9000.0
2012-11-05 15:45:00,144.85,145.03,144.52,144.54,10600.0,144.4603,144.6398,144.1312,144.1511,10600.0
2012-11-05 15:50:00,144.66,145.14,144.55,145.1,18500.0,144.2708,144.7495,144.1611,144.7096,18500.0
2012-11-05 15:55:00,145.09,145.09,144.72,144.85,15100.0,144.6997,144.6997,144.3307,144.4603,15100.0
2012-11-06 09:30:00,145.0,145.0,143.29,143.62,12400.0,144.6099,144.6099,142.9045,143.2336,12400.0
2012-11-06 09:35:00,143.98,144.21,143.39,143.79,6800.0,143.5927,143.822,143.0042,143.4032,6800.0
2012-11-06 09:40:00,144.04,144.04,143.0,143.04,14400.0,143.6525,143.6525,142.6153,142.6552,14400.0
2012-11-06 09:45:00,143.19,143.19,142.05,142.83,23100.0,142.8048,142.8048,141.6678,142.4457,23100.0
2012-11-06 09:50:00,142.92,143.3,142.55,142.9,17200.0,142.5355,142.9145,142.1665,142.5156,17200.0
2012-11-06 09:55:00,142.89,144.23,142.89,144.19,10600.0,142.5056,143.842,142.5056,143.8021,10600.0
2012-11-06 10:00:00,144.3,144.37,143.85,144.2,10300.0,143.9118,143.9816,143.463,143.8121,10300.0
2012-11-06 10:05:00,144.32,144.83,144.32,144.6,7600.0,143.9317,144.4404,143.9317,144.211,7600.0
2012-11-06 10:10:00,144.52,144.52,144.06,144.19,2700.0,144.1312,144.1312,143.6724,143.8021,2700.0
2012-11-06 10:15:00,144.2,144.44,144.09,144.1,5900.0,143.8121,144.0514,143.7024,143.7123,5900.0
2012-11-06 10:20:00,144.02,144.63,144.02,144.63,3200.0,143.6325,144.2409,143.6325,144.2409,3200.0
2012-11-06 10:25:00,144.71,144.82,144.41,144.82,7500.0,144.3207,144.4304,144.0215,144.4304,7500.0
2012-11-06 10:30:00,144.81,144.83,144.41,144.73,2900.0,144.4204,144.4404,144.0215,144.3406,2900.0
2012-11-06 10:35:00,144.73,144.8,144.15,144.17,2000.0,144.3406,144.4104,143.7622,143.7821,2000.0
2012-11-06 10:40:00,144.33,144.44,144.12,144.29,3100.0,143.9417,144.0514,143.7323,143.9018,3100.0
2012-11-06 10:45:00,144.38,144.78,144.36,144.45,1300.0,143.9916,144.3905,143.9716,144.0614,1300.0
2012-11-06 10:50:00,144.64,144.64,144.0,144.0,5200.0,144.2509,144.2509,143.6126,143.6126,5200.0
2012-11-06 10:55:00,143.95,144.05,143.13,143.13,2900.0,143.5627,143.6625,142.7449,142.7449,2900.0
2012-11-06 11:00:00,143.13,143.4,143.03,143.4,4300.0,142.7449,143.0142,142.6452,143.0142,4300.0
2012-11-06 11:05:00,143.39,143.81,143.3,143.8,2800.0,143.0042,143.4231,142.9145,143.4131,2800.0
2012-11-06 11:10:00,143.88,144.11,143.76,144.11,1000.0,143.4929,143.7223,143.3732,143.7223,1000.0
2012-11-06 11:15:00,144.11,144.26,144.09,144.19,2000.0,143.7223,143.8719,143.7024,143.8021,2000.0
2012-11-06 11:20:00,144.19,144.29,143.89,144.14,7400.0,143.8021,143.9018,143.5029,143.7522,7400.0
2012-11-06 11:25:00,143.98,143.98,143.09,143.23,2700.0,143.5927,143.5927,142.705,142.8447,2700.0
2012-11-06 11:30:00,143.25,143.54,143.22,143.46,2400.0,142.8646,143.1538,142.8347,143.0741,2400.0
2012-11-06 11:35:00,143.29,143.92,143.12,143.76,3600.0,142.9045,143.5328,142.735,143.3732,3600.0
2012-11-06 11:40:00,143.76,143.84,143.65,143.65,2600.0,143.3732,143.453,143.2635,143.2635,2600.0
2012-11-06 11:45:00,143.74,143.91,143.55,143.55,2900.0,143.3533,143.5228,143.1638,143.1638,2900.0
2012-11-06 11:50:00,143.7,143.82,143.59,143.82,2000.0,143.3134,143.4331,143.2037,143.4331,2000.0
2012-11-06 11:55:00,143.8,144.15,143.7,144.02,4400.0,143.4131,143.7622,143.3134,143.6325,4400.0
2012-11-06 12:00:00,144.19,144.82,144.19,144.67,3400.0,143.8021,144.4304,143.8021,144.2808,3400.0
2012-11-06 12:05:00,144.83,144.83,144.34,144.36,6100.0,144.4404,144.4404,143.9517,143.9716,6100.0
2012-11-06 12:10:00,144.57,144.57,143.89,144.07,9200.0,144.1811,144.1811,143.5029,143.6824,9200.0
2012-11-06 12:15:00,144.03,144.05,143.53,143.81,7400.0,143.6425,143.6625,143.1439,143.4231,7400.0
2012-11-06 12:20:00,143.86,144.47,143.85,143.85,7800.0,143.473,144.0813,143.463,143.463,7800.0
2012-11-06 12:25:00,143.91,143.94,143.5,143.78,5500.0,143.5228,143.5528,143.1139,143.3932,5500.0
2012-11-06 12:30:00,143.79,143.92,143.77,143.78,1700.0,143.4032,143.5328,143.3832,143.3932,1700.0
2012-11-06 12:35:00,143.78,143.79,143.23,143.41,5100.0,143.3932,143.4032,142.8447,143.0242,5100.0
2012-11-06 12:40:00,143.22,144.07,142.93,143.76,7000.0,142.8347,143.6824,142.5455,143.3732,7000.0
2012-11-06 12:45:00,143.8,143.84,143.17,143.82,4300.0,143.4131,143.453,142.7848,143.4331,4300.0
2012-11-06 12:50:00,143.73,143.74,143.52,143.64,3700.0,143.3433,143.3533,143.1339,143.2536,3700.0
2012-11-06 12:55:00,143.66,143.81,143.45,143.8,2900.0,143.2735,143.4231,143.0641,143.4131,2900.0
2012-11-06 13:00:00,143.7,143.7,143.33,143.33,1800.0,143.3134,143.3134,142.9444,142.9444,1800.0
2012-11-06 13:05:00,143.15,143.58,143.02,143.56,7200.0,142.7649,143.1937,142.6352,143.1738,7200.0
2012-11-06 13:10:00,143.65,143.67,143.28,143.28,5500.0,143.2635,143.2835,142.8945,142.8945,5500.0
2012-11-06 13:15:00,143.41,143.84,143.25,143.79,6000.0,143.0242,143.453,142.8646,143.4032,6000.0
2012-11-06 13:20:00,143.75,144.01,143.58,144.01,4400.0,143.3633,143.6226,143.1937,143.6226,4400.0
2012-11-06 13:25:00,144.07,144.38,144.05,144.3,2700.0,143.6824,143.9916,143.6625,143.9118,2700.0
2012-11-06 13:30:00,144.19,144.45,144.15,144.36,2400.0,143.8021,144.0614,143.7622,143.9716,2400.0
2012-11-06 13:35:00,144.26,144.62,144.26,144.44,1700.0,143.8719,144.2309,143.8719,144.0514,1700.0
2012-11-06 13:40:00,144.56,144.61,144.51,144.61,1900.0,144.1711,144.221,144.1212,144.221,1900.0
2012-11-06 13:45:00,144.5,144.63,144.3,144.63,2500.0,144.1113,144.2409,143.9118,144.2409,2500.0
2012-11-06 13:50:00,144.61,144.91,144.48,144.48,6300.0,144.221,144.5202,144.0913,144.0913,6300.0
2012-11-06 13:55:00,144.33,144.33,144.32,144.32,200.0,143.9417,143.9417,143.9317,143.9317,200.0
2012-11-06 14:00:00,144.29,144.4,143.82,143.82,2500.0,143.9018,144.0115,143.4331,143.4331,2500.0
2012-11-06 14:05:00,143.58,144.2,143.54,144.1,2600.0,143.1937,143.8121,143.1538,143.7123,2600.0
2012-11-06 14:10:00,144.1,144.53,143.96,144.39,1600.0,143.7123,144.1412,143.5727,144.0016,1600.0
2012-11-06 14:15:00,144.46,144.52,144.24,144.38,2400.0,144.0714,144.1312,143.852,143.9916,2400.0
2012-11-06 14:20:00,144.23,144.23,144.18,144.23,400.0,143.842,143.842,143.7921,143.842,400.0
2012-11-06 14:25:00,144.14,144.28,143.97,143.97,2600.0,143.7522,143.8918,143.5827,143.5827,2600.0
2012-11-06 14:30:00,143.92,144.23,143.85,143.85,3500.0,143.5328,143.842,143.463,143.463,3500.0
2012-11-06 14:35:00,143.84,144.02,143.82,143.93,5600.0,143.453,143.6325,143.4331,143.5428,5600.0
2012-11-06 14:40:00,143.89,143.89,143.54,143.85,3200.0,143.5029,143.5029,143.1538,143.463,3200.0
2012-11-06 14:45:00,143.72,144.14,143.72,144.06,2700.0,143.3334,143.7522,143.3334,143.6724,2700.0
2012-11-06 14:50:00,144.07,144.08,143.54,143.54,3100.0,143.6824,143.6924,143.1538,143.1538,3100.0
2012-11-06 14:55:00,143.4,143.68,143.29,143.42,2400.0,143.0142,143.2935,142.9045,143.0342,2400.0
2012-11-06 15:00:00,143.54,144.07,143.54,143.97,6700.0,143.1538,143.6824,143.1538,143.5827,6700.0
2012-11-06 15:05:00,143.89,144.11,143.83,143.91,3200.0,143.5029,143.7223,143.4431,143.5228,3200.0
2012-11-06 15:10:00,143.85,144.04,143.69,144.0,5200.0,143.463,143.6525,143.3034,143.6126,5200.0
2012-11-06 15:15:00,143.97,144.38,143.97,144.23,6400.0,143.5827,143.9916,143.5827,143.842,6400.0
2012-11-06 15:20:00,144.2,144.2,143.67,144.0,11600.0,143.8121,143.8121,143.2835,143.6126,11600.0
2012-11-06 15:25:00,144.07,144.41,144.07,144.26,7700.0,143.6824,144.0215,143.6824,143.8719,7700.0
2012-11-06 15:30:00,144.23,144.23,143.72,144.04,5200.0,143.842,143.842,143.3334,143.6525,5200.0
2012-11-06 15:35:00,144.06,144.21,143.8,143.98,5900.0,143.6724,143.822,143.4131,143.5927,5900.0
2012-11-06 15:40:00,143.91,143.95,143.79,143.95,5100.0,143.5228,143.5627,143.4032,143.5627,5100.0
2012-11-06 15:45:00,144.06,144.38,143.91,144.37,9700.0,143.6724,143.9916,143.5228,143.9816,9700.0
2012-11-06 15:50:00,144.37,144.42,143.94,144.23,7800.0,143.9816,144.0315,143.5528,143.842,7800.0
2012-11-06 15:55:00,144.16,144.45,144.15,144.34,19600.0,143.7722,144.0614,143.7622,143.9517,19600.0
2012-11-07 09:30:00,142.83,143.4,142.01,142.3,16400.0,142.4457,143.0142,141.628,141.9172,16400.0
2012-11-07 09:35:00,142.46,143.39,142.04,143.39,7000.0,142.0767,143.0042,141.6579,143.0042,7000.0
2012-11-07 09:40:00,143.73,144.32,143.51,144.29,8800.0,143.3433,143.9317,143.1239,143.9018,8800.0
2012-11-07 09:45:00,143.87,143.87,143.03,143.62,5400.0,143.483,143.483,142.6452,143.2336,5400.0
2012-11-07 09:50:00,143.61,143.7,143.25,143.56,6900.0,143.2237,143.3134,142.8646,143.1738,6900.0
2012-11-07 09:55:00,143.41,143.92,143.14,143.59,25600.0,143.0242,143.5328,142.7549,143.2037,25600.0
2012-11-07 10:00:00,143.6,143.6,143.01,143.01,2700.0,143.2137,143.2137,142.6253,142.6253,2700.0
2012-11-07 10:05:00,143.07,143.07,142.07,142.44,5000.0,142.6851,142.6851,141.6878,142.0568,5000.0
2012-11-07 10:10:00,142.37,142.56,142.05,142.07,5700.0,141.987,142.1765,141.6678,141.6878,5700.0
2012-11-07 10:15:00,142.08,142.31,142.0,142.18,10100.0,141.6978,141.9271,141.618,141.7975,10100.0
2012-11-07 10:20:00,142.05,142.66,142.0,142.36,16300.0,141.6678,142.2762,141.618,141.977,16300.0
2012-11-07 10:25:00,142.35,142.6,142.17,142.19,6500.0,141.967,142.2164,141.7875,141.8075,6500.0
2012-11-07 10:30:00,142.4,142.6,142.04,142.55,4500.0,142.0169,142.2164,141.6579,142.1665,4500.0
2012-11-07 10:35:00,142.74,142.74,142.41,142.45,3400.0,142.356,142.356,142.0269,142.0668,3400.0
2012-11-07 10:40:00,142.31,142.69,142.3,142.66,3100.0,141.9271,142.3061,141.9172,142.2762,3100.0
2012-11-07 10:45:00,142.47,142.47,142.0,142.11,3200.0,142.0867,142.0867,141.618,141.7277,3200.0
2012-11-07 10:50:00,142.02,142.02,140.9,140.9,23700.0,141.6379,141.6379,140.5209,140.5209,23700.0
2012-11-07 10:55:00,140.96,140.96,140.68,140.89,24500.0,140.5808,140.5808,140.3015,140.511,24500.0
2012-11-07 11:00:00,140.91,141.22,140.74,140.74,10500.0,140.5309,140.8401,140.3614,140.3614,10500.0
2012-11-07 11:05:00,140.77,141.02,140.67,140.89,9800.0,140.3913,140.6406,140.2916,140.511,9800.0
2012-11-07 11:10:00,140.71,141.07,140.69,140.9,5400.0,140.3315,140.6905,140.3115,140.5209,5400.0
2012-11-07 11:15:00,140.72,140.97,140.64,140.82,5700.0,140.3414,140.5908,140.2616,140.4412,5700.0
2012-11-07 11:20:00,140.82,140.98,140.72,140.82,5000.0,140.4412,140.6007,140.3414,140.4412,5000.0
2012-11-07 11:25:00,140.73,140.81,140.57,140.63,8600.0,140.3514,140.4312,140.1918,140.2517,8600.0
2012-11-07 11:30:00,140.71,140.71,139.07,139.13,46000.0,140.3315,140.3315,138.6959,138.7557,46000.0
2012-11-07 11:35:00,139.32,140.02,139.32,139.98,10200.0,138.9452,139.6433,138.9452,139.6034,10200.0
2012-11-07 11:40:00,139.91,140.15,139.55,139.75,7700.0,139.5336,139.773,139.1746,139.374,7700.0
2012-11-07 11:45:00,139.62,139.72,138.64,139.0,11400.0,139.2444,139.3441,138.267,138.6261,11400.0
2012-11-07 11:50:00,139.17,139.58,139.01,139.58,7500.0,138.7956,139.2045,138.636,139.2045,7500.0
2012-11-07 11:55:00,139.35,139.56,139.11,139.3,7000.0,138.9751,139.1845,138.7358,138.9252,7000.0
2012-11-07 12:00:00,139.17,139.17,138.94,138.95,1900.0,138.7956,138.7956,138.5662,138.5762,1900.0
2012-11-07 12:05:00,139.17,139.46,139.03,139.19,27100.0,138.7956,139.0848,138.656,138.8155,27100.0
2012-11-07 12:10:00,139.28,139.41,138.97,139.14,21000.0,138.9053,139.0349,138.5961,138.7657,21000.0
2012-11-07 12:15:00,139.13,139.51,139.06,139.49,9200.0,138.7557,139.1347,138.6859,139.1147,9200.0
2012-11-07 12:20:00,139.48,139.95,139.48,139.7,4700.0,139.1048,139.5735,139.1048,139.3242,4700.0
2012-11-07 12:25:00,139.59,139.84,139.47,139.7,5600.0,139.2145,139.4638,139.0948,139.3242,5600.0
2012-11-07 12:30:00,139.61,139.97,139.48,139.54,7100.0,139.2344,139.5934,139.1048,139.1646,7100.0
2012-11-07 12:35:00,139.52,139.72,139.48,139.49,8200.0,139.1447,139.3441,139.1048,139.1147,8200.0
2012-11-07 12:40:00,139.47,139.57,139.39,139.45,14600.0,139.0948,139.1945,139.015,139.0748,14600.0
2012-11-07 12:45:00,139.45,139.55,138.58,138.96,30000.0,139.0748,139.1746,138.2072,138.5862,30000.0
2012-11-07 12:50:00,138.77,138.92,137.34,137.41,27000.0,138.3967,138.5463,136.9705,137.0403,27000.0
2012-11-07 12:55:00,137.45,137.65,136.5,136.98,37800.0,137.0802,137.2797,136.1328,136.6115,37800.0
2012-11-07 13:00:00,136.97,137.28,136.85,136.99,32300.0,136.6015,136.9107,136.4818,136.6215,32300.0
2012-11-07 13:05:00,137.0,137.05,136.59,136.94,35300.0,136.6314,136.6813,136.2225,136.5716,35300.0
2012-11-07 13:10:00,136.98,137.05,136.78,136.91,8000.0,136.6115,136.6813,136.412,136.5417,8000.0
2012-11-07 13:15:00,137.01,137.05,136.9,137.0,14300.0,136.6414,136.6813,136.5317,136.6314,14300.0
2012-11-07 13:20:00,137.05,137.05,136.9,137.0,14500.0,136.6813,136.6813,136.5317,136.6314,14500.0
2012-11-07 13:25:00,136.99,137.29,136.85,137.04,25700.0,136.6215,136.9207,136.4818,136.6713,25700.0
2012-11-07 13:30:00,137.0,138.63,137.0,138.63,11400.0,136.6314,138.257,136.6314,138.257,11400.0
2012-11-07 13:35:00,138.69,138.84,138.38,138.75,10600.0,138.3169,138.4665,138.0077,138.3767,10600.0
2012-11-07 13:40:00,138.6,139.49,138.6,139.36,7300.0,138.2271,139.1147,138.2271,138.9851,7300.0
2012-11-07 13:45:00,139.26,140.0,139.22,139.99,9800.0,138.8854,139.6234,138.8455,139.6134,9800.0
2012-11-07 13:50:00,139.97,140.0,139.16,139.37,8400.0,139.5934,139.6234,138.7856,138.9951,8400.0
2012-11-07 13:55:00,139.36,139.37,138.93,139.08,14900.0,138.9851,138.9951,138.5562,138.7058,14900.0
2012-11-07 14:00:00,139.11,139.11,138.75,138.94,4400.0,138.7358,138.7358,138.3767,138.5662,4400.0
2012-11-07 14:05:00,138.85,138.94,138.26,138.63,8900.0,138.4765,138.5662,137.888,138.257,8900.0
2012-11-07 14:10:00,138.61,138.61,137.82,137.92,7800.0,138.2371,138.2371,137.4492,137.549,7800.0
2012-11-07 14:15:00,137.9,138.05,137.82,137.82,5200.0,137.529,137.6786,137.4492,137.4492,5200.0
2012-11-07 14:20:00,138.0,138.05,137.81,138.05,13100.0,137.6287,137.6786,137.4393,137.6786,13100.0
2012-11-07 14:25:00,138.05,138.06,137.75,137.77,4100.0,137.6786,137.6886,137.3794,137.3994,4100.0
2012-11-07 14:30:00,137.88,138.07,137.88,138.0,8500.0,137.5091,137.6986,137.5091,137.6287,8500.0
2012-11-07 14:35:00,138.0,138.6,137.97,138.4,6300.0,137.6287,138.2271,137.5988,138.0277,6300.0
2012-11-07 14:40:00,138.48,138.54,138.18,138.43,4600.0,138.1075,138.1673,137.8083,138.0576,4600.0
2012-11-07 14:45:00,138.28,138.69,138.27,138.52,4300.0,137.908,138.3169,137.898,138.1473,4300.0
2012-11-07 14:50:00,138.54,138.7,138.33,138.7,5500.0,138.1673,138.3269,137.9579,138.3269,5500.0
2012-11-07 14:55:00,138.72,139.3,138.61,138.99,13200.0,138.3468,138.9252,138.2371,138.6161,13200.0
2012-11-07 15:00:00,138.92,139.18,138.63,138.68,13300.0,138.5463,138.8056,138.257,138.3069,13300.0
2012-11-07 15:05:00,138.62,138.96,138.43,138.77,8100.0,138.2471,138.5862,138.0576,138.3967,8100.0
2012-11-07 15:10:00,138.63,139.22,138.54,138.99,11100.0,138.257,138.8455,138.1673,138.6161,11100.0
2012-11-07 15:15:00,138.99,139.25,138.81,138.92,13200.0,138.6161,138.8754,138.4366,138.5463,13200.0
2012-11-07 15:20:00,138.88,139.49,138.77,139.49,15300.0,138.5064,139.1147,138.3967,139.1147,15300.0
2012-11-07 15:25:00,139.51,139.64,139.09,139.28,15200.0,139.1347,139.2643,138.7158,138.9053,15200.0
2012-11-07 15:30:00,139.27,139.29,138.97,139.09,6500.0,138.8953,138.9153,138.5961,138.7158,6500.0
2012-11-07 15:35:00,139.06,139.06,138.39,138.73,8800.0,138.6859,138.6859,138.0177,138.3568,8800.0
2012-11-07 15:40:00,138.73,139.25,138.59,139.08,13400.0,138.3568,138.8754,138.2172,138.7058,13400.0
2012-11-07 15:45:00,139.2,139.43,138.66,138.74,21700.0,138.8255,139.0549,138.287,138.3668,21700.0
2012-11-07 15:50:00,138.85,139.08,138.7,138.7,34100.0,138.4765,138.7058,138.3269,138.3269,34100.0
2012-11-07 15:55:00,138.78,138.82,138.2,138.24,47100.0,138.4066,138.4465,137.8282,137.8681,47100.0
2012-11-08 09:30:00,138.28,138.97,138.09,138.1,16200.0,137.908,138.5961,137.7185,137.7285,16200.0
2012-11-08 09:35:00,138.1,138.93,138.1,138.62,6200.0,137.7285,138.5562,137.7285,138.2471,6200.0
2012-11-08 09:40:00,138.64,139.41,138.64,139.29,4800.0,138.267,139.0349,138.267,138.9153,4800.0
2012-11-08 09:45:00,139.49,140.22,139.49,140.03,24200.0,139.1147,139.8428,139.1147,139.6533,24200.0
2012-11-08 09:50:00,140.0,140.14,140.0,140.12,21300.0,139.6234,139.763,139.6234,139.743,21300.0
2012-11-08 09:55:00,140.02,141.31,140.0,141.11,19600.0,139.6433,140.9298,139.6234,140.7304,19600.0
2012-11-08 10:00:00,141.07,141.31,141.0,141.16,7200.0,140.6905,140.9298,140.6207,140.7802,7200.0
2012-11-08 10:05:00,141.0,141.12,140.35,140.62,15200.0,140.6207,140.7403,139.9724,140.2417,15200.0
2012-11-08 10:10:00,140.59,140.6,140.17,140.6,14200.0,140.2118,140.2217,139.7929,140.2217,14200.0
2012-11-08 10:15:00,140.49,141.28,139.95,139.95,8300.0,140.112,140.8999,139.5735,139.5735,8300.0
2012-11-08 10:20:00,140.16,140.52,140.13,140.48,8000.0,139.7829,140.142,139.753,140.1021,8000.0
2012-11-08 10:25:00,140.42,141.05,139.59,140.02,29900.0,140.0422,140.6705,139.2145,139.6433,29900.0
2012-11-08 10:30:00,140.02,140.11,139.5,139.78,22900.0,139.6433,139.7331,139.1247,139.404,22900.0
2012-11-08 10:35:00,139.89,139.97,139.5,139.75,8300.0,139.5137,139.5934,139.1247,139.374,8300.0
2012-11-08 10:40:00,139.62,139.83,139.5,139.83,11700.0,139.2444,139.4538,139.1247,139.4538,11700.0
2012-11-08 10:45:00,139.83,140.15,139.62,139.66,6400.0,139.4538,139.773,139.2444,139.2843,6400.0
2012-11-08 10:50:00,139.74,140.01,139.58,140.0,3700.0,139.3641,139.6333,139.2045,139.6234,3700.0
2012-11-08 10:55:00,139.85,139.9,139.5,139.77,7900.0,139.4738,139.5236,139.1247,139.394,7900.0
2012-11-08 11:00:00,139.7,139.7,138.7,138.7,11500.0,139.3242,139.3242,138.3269,138.3269,11500.0
2012-11-08 11:05:00,138.56,138.92,138.05,138.64,4400.0,138.1872,138.5463,137.6786,138.267,4400.0
2012-11-08 11:10:00,138.55,139.21,138.55,139.06,2900.0,138.1773,138.8355,138.1773,138.6859,2900.0
2012-11-08 11:15:00,139.29,139.29,138.64,138.73,5800.0,138.9153,138.9153,138.267,138.3568,5800.0
2012-11-08 11:20:00,138.75,138.82,138.48,138.5,3200.0,138.3767,138.4465,138.1075,138.1274,3200.0
2012-11-08 11:25:00,138.63,139.15,138.63,139.09,4700.0,138.257,138.7756,138.257,138.7158,4700.0
2012-11-08 11:30:00,139.15,139.16,138.59,138.59,17700.0,138.7756,138.7856,138.2172,138.2172,17700.0
2012-11-08 11:35:00,138.59,138.66,138.46,138.66,7600.0,138.2172,138.287,138.0875,138.287,7600.0
2012-11-08 11:40:00,138.65,138.95,138.59,138.95,4400.0,138.277,138.5762,138.2172,138.5762,4400.0
2012-11-08 11:45:00,138.95,139.28,138.7,138.75,4500.0,138.5762,138.9053,138.3269,138.3767,4500.0
2012-11-08 11:50:00,138.69,138.76,138.64,138.67,2000.0,138.3169,138.3867,138.267,138.2969,2000.0
2012-11-08 11:55:00,138.62,138.74,138.46,138.52,22200.0,138.2471,138.3668,138.0875,138.1473,22200.0
2012-11-08 12:00:00,138.64,138.64,138.46,138.52,3800.0,138.267,138.267,138.0875,138.1473,3800.0
2012-11-08 12:05:00,138.58,138.71,138.57,138.7,1800.0,138.2072,138.3368,138.1972,138.3269,1800.0
2012-11-08 12:10:00,138.7,138.77,138.63,138.63,1300.0,138.3269,138.3967,138.257,138.257,1300.0
2012-11-08 12:15:00,138.7,138.75,138.61,138.64,2100.0,138.3269,138.3767,138.2371,138.267,2100.0
2012-11-08 12:20:00,138.64,138.82,138.59,138.75,1700.0,138.267,138.4465,138.2172,138.3767,1700.0
2012-11-08 12:25:00,138.8,138.83,138.72,138.72,1100.0,138.4266,138.4565,138.3468,138.3468,1100.0
2012-11-08 12:30:00,138.81,138.87,138.81,138.83,3200.0,138.4366,138.4964,138.4366,138.4565,3200.0
2012-11-08 12:35:00,138.92,138.94,138.83,138.88,1700.0,138.5463,138.5662,138.4565,138.5064,1700.0
2012-11-08 12:40:00,138.84,138.99,138.84,138.89,7300.0,138.4665,138.6161,138.4665,138.5163,7300.0
2012-11-08 12:45:00,138.85,138.85,138.71,138.76,2500.0,138.4765,138.4765,138.3368,138.3867,2500.0
2012-11-08 12:50:00,138.72,139.02,138.65,138.95,4800.0,138.3468,138.646,138.277,138.5762,4800.0
2012-11-08 12:55:00,138.87,139.06,138.87,139.04,10200.0,138.4964,138.6859,138.4964,138.6659,10200.0
2012-11-08 13:00:00,139.08,139.15,138.91,138.93,3200.0,138.7058,138.7756,138.5363,138.5562,3200.0
2012-11-08 13:05:00,138.96,139.14,138.94,139.1,3300.0,138.5862,138.7657,138.5662,138.7258,3300.0
2012-11-08 13:10:00,139.14,139.14,138.82,138.82,8000.0,138.7657,138.7657,138.4465,138.4465,8000.0
2012-11-08 13:15:00,138.83,139.14,138.67,138.86,14500.0,138.4565,138.7657,138.2969,138.4864,14500.0
2012-11-08 13:20:00,138.84,139.04,138.69,138.83,6200.0,138.4665,138.6659,138.3169,138.4565,6200.0
2012-11-08 13:25:00,138.77,138.77,138.52,138.64,3300.0,138.3967,138.3967,138.1473,138.267,3300.0
2012-11-08 13:30:00,138.78,138.78,138.5,138.5,6100.0,138.4066,138.4066,138.1274,138.1274,6100.0
2012-11-08 13:35:00,138.5,138.95,138.45,138.87,5100.0,138.1274,138.5762,138.0775,138.4964,5100.0
2012-11-08 13:40:00,138.81,138.81,138.46,138.64,4000.0,138.4366,138.4366,138.0875,138.267,4000.0
2012-11-08 13:45:00,138.63,138.64,138.44,138.56,2800.0,138.257,138.267,138.0676,138.1872,2800.0
2012-11-08 13:50:00,138.58,138.68,138.43,138.68,1600.0,138.2072,138.3069,138.0576,138.3069,1600.0
2012-11-08 13:55:00,138.54,138.54,138.45,138.53,1200.0,138.1673,138.1673,138.0775,138.1573,1200.0
2012-11-08 14:00:00,138.53,138.9,138.53,138.8,6200.0,138.1573,138.5263,138.1573,138.4266,6200.0
2012-11-08 14:05:00,138.67,139.0,138.4,138.92,2300.0,138.2969,138.6261,138.0277,138.5463,2300.0
2012-11-08 14:10:00,138.86,138.86,138.47,138.66,4400.0,138.4864,138.4864,138.0975,138.287,4400.0
2012-11-08 14:15:00,138.72,138.89,138.7,138.86,2800.0,138.3468,138.5163,138.3269,138.4864,2800.0
2012-11-08 14:20:00,138.78,138.78,138.4,138.64,2300.0,138.4066,138.4066,138.0277,138.267,2300.0
2012-11-08 14:25:00,138.87,138.98,138.55,138.57,4700.0,138.4964,138.6061,138.1773,138.1972,4700.0
2012-11-08 14:30:00,138.78,138.84,138.75,138.77,1000.0,138.4066,138.4665,138.3767,138.3967,1000.0
2012-11-08 14:35:00,138.63,138.64,138.16,138.19,1600.0,138.257,138.267,137.7883,137.8182,1600.0
2012-11-08 14:40:00,138.38,138.74,138.2,138.4,5000.0,138.0077,138.3668,137.8282,138.0277,5000.0
2012-11-08 14:45:00,138.37,138.72,138.36,138.6,5600.0,137.9977,138.3468,137.9878,138.2271,5600.0
2012-11-08 14:50:00,138.44,138.72,138.0,138.21,6900.0,138.0676,138.3468,137.6287,137.8382,6900.0
2012-11-08 14:55:00,138.38,138.63,138.2,138.49,4800.0,138.0077,138.257,137.8282,138.1174,4800.0
2012-11-08 15:00:00,138.42,138.45,138.07,138.42,4000.0,138.0476,138.0775,137.6986,138.0476,4000.0
2012-11-08 15:05:00,138.31,138.31,137.81,138.02,7600.0,137.9379,137.9379,137.4393,137.6487,7600.0
2012-11-08 15:10:00,138.09,138.34,138.0,138.07,7200.0,137.7185,137.9678,137.6287,137.6986,7200.0
2012-11-08 15:15:00,138.03,138.31,137.95,137.98,4800.0,137.6587,137.9379,137.5789,137.6088,4800.0
2012-11-08 15:20:00,137.97,138.36,137.7,137.95,9700.0,137.5988,137.9878,137.3296,137.5789,9700.0
2012-11-08 15:25:00,137.98,138.22,137.91,137.93,5800.0,137.6088,137.8482,137.539,137.5589,5800.0
2012-11-08 15:30:00,138.12,138.13,137.71,137.91,9900.0,137.7484,137.7584,137.3395,137.539,9900.0
2012-11-08 15:35:00,137.91,138.02,137.77,137.86,7100.0,137.539,137.6487,137.3994,137.4891,7100.0
2012-11-08 15:40:00,137.84,138.25,137.84,138.23,10300.0,137.4692,137.8781,137.4692,137.8581,10300.0
2012-11-08 15:45:00,138.23,138.27,137.99,138.21,6400.0,137.8581,137.898,137.6188,137.8382,6400.0
2012-11-08 15:50:00,138.15,138.24,137.85,138.03,26700.0,137.7783,137.8681,137.4791,137.6587,26700.0
2012-11-08 15:55:00,137.93,138.07,137.62,137.62,24800.0,137.5589,137.6986,137.2498,137.2498,24800.0
2012-11-09 09:30:00,136.83,137.73,136.13,137.63,14400.0,136.4619,137.3595,135.7638,137.2597,14400.0
2012-11-09 09:35:00,137.63,139.5,137.55,139.3,17100.0,137.2597,139.1247,137.18,138.9252,17100.0
2012-11-09 09:40:00,139.3,142.1,139.29,141.96,30800.0,138.9252,141.7177,138.9153,141.5781,30800.0
2012-11-09 09:45:00,141.92,141.92,140.43,141.14,8700.0,141.5382,141.5382,140.0522,140.7603,8700.0
2012-11-09 09:50:00,140.83,141.8,140.65,141.65,7500.0,140.4511,141.4185,140.2716,141.2689,7500.0
2012-11-09 09:55:00,141.9,141.93,141.13,141.77,6600.0,141.5183,141.5482,140.7503,141.3886,6600.0
2012-11-09 10:00:00,141.64,141.69,141.3,141.3,5500.0,141.259,141.3088,140.9199,140.9199,5500.0
2012-11-09 10:05:00,141.29,142.93,141.22,142.77,17400.0,140.9099,142.5455,140.8401,142.3859,17400.0
2012-11-09 10:10:00,142.59,142.98,142.26,142.26,11100.0,142.2064,142.5953,141.8773,141.8773,11100.0
2012-11-09 10:15:00,142.0,142.0,141.1,141.28,10800.0,141.618,141.618,140.7204,140.8999,10800.0
2012-11-09 10:20:00,141.44,141.44,140.21,140.53,4500.0,141.0595,141.0595,139.8328,140.1519,4500.0
2012-11-09 10:25:00,140.39,140.85,140.28,140.57,6400.0,140.0123,140.4711,139.9026,140.1918,6400.0
2012-11-09 10:30:00,140.38,140.57,139.8,140.25,9000.0,140.0023,140.1918,139.4239,139.8727,9000.0
2012-11-09 10:35:00,140.37,140.43,139.58,139.74,7000.0,139.9924,140.0522,139.2045,139.3641,7000.0
2012-11-09 10:40:00,139.65,139.94,139.6,139.86,2300.0,139.2743,139.5635,139.2244,139.4837,2300.0
2012-11-09 10:45:00,140.08,140.18,139.82,140.18,3000.0,139.7031,139.8029,139.4438,139.8029,3000.0
2012-11-09 10:50:00,140.14,140.47,140.09,140.09,1400.0,139.763,140.0921,139.7131,139.7131,1400.0
2012-11-09 10:55:00,140.09,140.09,139.76,140.04,6500.0,139.7131,139.7131,139.384,139.6633,6500.0
2012-11-09 11:00:00,139.96,139.97,139.64,139.67,1400.0,139.5835,139.5934,139.2643,139.2943,1400.0
2012-11-09 11:05:00,139.67,139.67,139.53,139.55,700.0,139.2943,139.2943,139.1546,139.1746,700.0
2012-11-09 11:10:00,139.63,139.63,139.44,139.61,1900.0,139.2544,139.2544,139.0649,139.2344,1900.0
2012-11-09 11:15:00,139.69,140.05,139.69,140.05,2000.0,139.3142,139.6732,139.3142,139.6732,2000.0
2012-11-09 11:20:00,140.42,140.43,140.08,140.08,2800.0,140.0422,140.0522,139.7031,139.7031,2800.0
2012-11-09 11:25:00,140.04,140.74,140.04,140.74,2100.0,139.6633,140.3614,139.6633,140.3614,2100.0
2012-11-09 11:30:00,140.88,141.66,140.71,141.6,21500.0,140.501,141.2789,140.3315,141.2191,21500.0
2012-11-09 11:35:00,141.52,141.76,141.17,141.55,6300.0,141.1393,141.3786,140.7902,141.1692,6300.0
2012-11-09 11:40:00,141.44,141.52,141.13,141.14,2400.0,141.0595,141.1393,140.7503,140.7603,2400.0
2012-11-09 11:45:00,141.15,141.99,141.08,141.94,5200.0,140.7703,141.608,140.7005,141.5581,5200.0
2012-11-09 11:50:00,141.97,141.97,141.51,141.75,3900.0,141.5881,141.5881,141.1293,141.3687,3900.0
2012-11-09 11:55:00,141.5,141.67,141.4,141.54,2200.0,141.1193,141.2889,141.0196,141.1592,2200.0
2012-11-09 12:00:00,141.67,141.76,141.47,141.48,1200.0,141.2889,141.3786,141.0894,141.0994,1200.0
2012-11-09 12:05:00,141.3,141.37,141.0,141.0,2200.0,140.9199,140.9897,140.6207,140.6207,2200.0
2012-11-09 12:10:00,141.02,141.28,140.9,141.28,2100.0,140.6406,140.8999,140.5209,140.8999,2100.0
2012-11-09 12:15:00,141.29,141.57,141.27,141.57,2800.0,140.9099,141.1891,140.8899,141.1891,2800.0
2012-11-09 12:20:00,141.59,141.86,141.43,141.86,3300.0,141.2091,141.4784,141.0495,141.4784,3300.0
2012-11-09 12:25:00,141.87,142.0,141.78,141.85,5500.0,141.4883,141.618,141.3986,141.4684,5500.0
2012-11-09 12:30:00,141.85,142.19,141.67,142.02,7700.0,141.4684,141.8075,141.2889,141.6379,7700.0
2012-11-09 12:35:00,142.03,142.11,141.86,142.01,2100.0,141.6479,141.7277,141.4784,141.628,2100.0
2012-11-09 12:40:00,142.12,142.12,141.68,141.7,2200.0,141.7377,141.7377,141.2988,141.3188,2200.0
2012-11-09 12:45:00,141.77,141.77,140.87,141.12,5500.0,141.3886,141.3886,140.491,140.7403,5500.0
2012-11-09 12:50:00,141.23,141.49,141.23,141.28,2500.0,140.8501,141.1094,140.8501,140.8999,2500.0
2012-11-09 12:55:00,141.16,141.16,140.43,140.54,2500.0,140.7802,140.7802,140.0522,140.1619,2500.0
2012-11-09 13:00:00,140.59,140.82,140.59,140.72,1200.0,140.2118,140.4412,140.2118,140.3414,1200.0
2012-11-09 13:05:00,140.71,140.76,140.51,140.56,1000.0,140.3315,140.3813,140.132,140.1819,1000.0
2012-11-09 13:10:00,140.61,140.67,139.64,139.65,5200.0,140.2317,140.2916,139.2643,139.2743,5200.0
2012-11-09 13:15:00,139.8,140.12,139.5,140.12,6700.0,139.4239,139.743,139.1247,139.743,6700.0
2012-11-09 13:20:00,139.87,139.94,139.64,139.75,1000.0,139.4937,139.5635,139.2643,139.374,1000.0
2012-11-09 13:25:00,139.9,139.91,139.51,139.51,1800.0,139.5236,139.5336,139.1347,139.1347,1800.0
2012-11-09 13:30:00,139.38,139.44,139.18,139.44,3700.0,139.005,139.0649,138.8056,139.0649,3700.0
2012-11-09 13:35:00,139.52,139.52,139.14,139.22,5400.0,139.1447,139.1447,138.7657,138.8455,5400.0
2012-11-09 13:40:00,139.2,139.43,139.13,139.14,900.0,138.8255,139.0549,138.7557,138.7657,900.0
2012-11-09 13:45:00,139.24,139.59,139.24,139.59,3000.0,138.8654,139.2145,138.8654,139.2145,3000.0
2012-11-09 13:50:00,139.79,140.18,139.71,140.14,2600.0,139.4139,139.8029,139.3341,139.763,2600.0
2012-11-09 13:55:00,140.13,140.24,139.77,140.24,3400.0,139.753,139.8627,139.394,139.8627,3400.0
2012-11-09 14:00:00,140.28,140.55,139.9,139.9,3500.0,139.9026,140.1719,139.5236,139.5236,3500.0
2012-11-09 14:05:00,139.91,140.53,139.69,140.35,5400.0,139.5336,140.1519,139.3142,139.9724,5400.0
2012-11-09 14:10:00,140.17,140.76,140.17,140.76,2000.0,139.7929,140.3813,139.7929,140.3813,2000.0
2012-11-09 14:15:00,140.93,141.19,140.65,141.17,3700.0,140.5509,140.8102,140.2716,140.7902,3700.0
2012-11-09 14:20:00,141.16,141.23,141.11,141.21,2100.0,140.7802,140.8501,140.7304,140.8301,2100.0
2012-11-09 14:25:00,141.29,141.29,141.04,141.27,2000.0,140.9099,140.9099,140.6606,140.8899,2000.0
2012-11-09 14:30:00,141.32,141.81,141.32,141.56,3500.0,140.9398,141.4285,140.9398,141.1792,3500.0
2012-11-09 14:35:00,141.55,141.75,141.48,141.48,3100.0,141.1692,141.3687,141.0994,141.0994,3100.0
2012-11-09 14:40:00,141.47,141.63,141.2,141.4,2100.0,141.0894,141.249,140.8201,141.0196,2100.0
2012-11-09 14:45:00,141.23,141.25,140.68,140.8,3200.0,140.8501,140.87,140.3015,140.4212,3200.0
2012-11-09 14:50:00,141.07,141.07,140.58,140.62,3400.0,140.6905,140.6905,140.2018,140.2417,3400.0
2012-11-09 14:55:00,140.64,141.04,140.64,140.89,2500.0,140.2616,140.6606,140.2616,140.511,2500.0
2012-11-09 15:00:00,140.83,140.84,140.46,140.71,3700.0,140.4511,140.4611,140.0821,140.3315,3700.0
2012-11-09 15:05:00,140.79,140.79,140.42,140.61,6600.0,140.4112,140.4112,140.0422,140.2317,6600.0
2012-11-09 15:10:00,140.78,141.21,140.5,141.03,7400.0,140.4013,140.8301,140.122,140.6506,7400.0
2012-11-09 15:15:00,141.02,141.31,140.92,141.19,13500.0,140.6406,140.9298,140.5409,140.8102,13500.0
2012-11-09 15:20:00,141.12,141.32,140.82,141.1,10100.0,140.7403,140.9398,140.4412,140.7204,10100.0
2012-11-09 15:25:00,141.05,141.38,140.89,141.06,7100.0,140.6705,140.9997,140.511,140.6805,7100.0
2012-11-09 15:30:00,141.04,141.1,140.91,141.06,5600.0,140.6606,140.7204,140.5309,140.6805,5600.0
2012-11-09 15:35:00,141.02,141.19,140.59,141.0,11700.0,140.6406,140.8102,140.2118,140.6207,11700.0
2012-11-09 15:40:00,141.0,141.25,140.92,141.04,7800.0,140.6207,140.87,140.5409,140.6606,7800.0
2012-11-09 15:45:00,141.04,141.45,141.04,141.37,12100.0,140.6606,141.0695,140.6606,140.9897,12100.0
2012-11-09 15:50:00,141.34,141.4,141.05,141.28,14400.0,140.9598,141.0196,140.6705,140.8999,14400.0
2012-11-09 15:55:00,141.31,141.41,140.74,140.75,31400.0,140.9298,141.0296,140.3614,140.3713,31400.0
2012-11-12 09:30:00,142.63,143.96,142.24,143.96,12800.0,142.2463,143.5727,141.8573,143.5727,12800.0
2012-11-12 09:35:00,143.79,143.79,143.0,143.44,3100.0,143.4032,143.4032,142.6153,143.0541,3100.0
2012-11-12 09:40:00,143.57,143.6,143.04,143.11,5800.0,143.1838,143.2137,142.6552,142.725,5800.0
2012-11-12 09:45:00,143.12,143.6,143.1,143.55,2600.0,142.735,143.2137,142.715,143.1638,2600.0
2012-11-12 09:50:00,143.45,143.94,143.31,143.92,6400.0,143.0641,143.5528,142.9245,143.5328,6400.0
2012-11-12 09:55:00,143.8,144.23,143.62,144.07,17200.0,143.4131,143.842,143.2336,143.6824,17200.0
2012-11-12 10:00:00,144.23,144.35,143.91,144.19,8100.0,143.842,143.9617,143.5228,143.8021,8100.0
2012-11-12 10:05:00,144.19,144.89,144.07,144.89,16400.0,143.8021,144.5002,143.6824,144.5002,16400.0
2012-11-12 10:10:00,144.72,144.72,144.03,144.41,6900.0,144.3307,144.3307,143.6425,144.0215,6900.0
2012-11-12 10:15:00,144.37,144.5,144.09,144.4,5700.0,143.9816,144.1113,143.7024,144.0115,5700.0
2012-11-12 10:20:00,144.27,144.62,144.1,144.1,3900.0,143.8819,144.2309,143.7123,143.7123,3900.0
2012-11-12 10:25:00,144.09,144.22,144.04,144.18,9600.0,143.7024,143.832,143.6525,143.7921,9600.0
2012-11-12 10:30:00,144.18,144.49,144.09,144.1,4800.0,143.7921,144.1013,143.7024,143.7123,4800.0
2012-11-12 10:35:00,144.03,144.44,144.03,144.21,6500.0,143.6425,144.0514,143.6425,143.822,6500.0
2012-11-12 10:40:00,144.31,144.59,144.2,144.28,4700.0,143.9218,144.201,143.8121,143.8918,4700.0
2012-11-12 10:45:00,144.28,144.56,144.16,144.33,6400.0,143.8918,144.1711,143.7722,143.9417,6400.0
2012-11-12 10:50:00,144.4,144.4,143.87,143.99,7000.0,144.0115,144.0115,143.483,143.6026,7000.0
2012-11-12 10:55:00,143.87,144.05,143.71,143.78,13700.0,143.483,143.6625,143.3234,143.3932,13700.0
2012-11-12 11:00:00,143.72,144.12,143.7,143.88,6300.0,143.3334,143.7323,143.3134,143.4929,6300.0
2012-11-12 11:05:00,143.7,143.89,143.7,143.86,3600.0,143.3134,143.5029,143.3134,143.473,3600.0
2012-11-12 11:10:00,144.03,144.11,143.9,144.04,1300.0,143.6425,143.7223,143.5129,143.6525,1300.0
2012-11-12 11:15:00,143.81,143.87,143.75,143.75,4800.0,143.4231,143.483,143.3633,143.3633,4800.0
2012-11-12 11:20:00,143.75,143.92,143.75,143.87,4200.0,143.3633,143.5328,143.3633,143.483,4200.0
2012-11-12 11:25:00,143.77,144.12,143.77,144.12,9500.0,143.3832,143.7323,143.3832,143.7323,9500.0
2012-11-12 11:30:00,143.93,144.25,143.93,144.24,1900.0,143.5428,143.8619,143.5428,143.852,1900.0
2012-11-12 11:35:00,144.24,144.24,143.85,143.96,4200.0,143.852,143.852,143.463,143.5727,4200.0
2012-11-12 11:40:00,143.95,144.1,143.88,144.1,3800.0,143.5627,143.7123,143.4929,143.7123,3800.0
2012-11-12 11:45:00,144.11,144.32,144.1,144.32,1000.0,143.7223,143.9317,143.7123,143.9317,1000.0
2012-11-12 11:50:00,144.16,144.32,144.16,144.25,700.0,143.7722,143.9317,143.7722,143.8619,700.0
2012-11-12 11:55:00,144.28,144.39,144.24,144.39,4000.0,143.8918,144.0016,143.852,144.0016,4000.0
2012-11-12 12:00:00,144.41,145.52,144.35,145.41,16200.0,144.0215,145.1285,143.9617,145.0188,16200.0
2012-11-12 12:05:00,145.38,145.38,145.07,145.16,7600.0,144.9889,144.9889,144.6797,144.7695,7600.0
2012-11-12 12:10:00,145.21,145.21,144.99,145.01,3800.0,144.8193,144.8193,144.5999,144.6199,3800.0
2012-11-12 12:15:00,145.05,145.28,144.99,145.1,3800.0,144.6598,144.8892,144.5999,144.7096,3800.0
2012-11-12 12:20:00,145.1,145.37,145.0,145.37,1400.0,144.7096,144.9789,144.6099,144.9789,1400.0
2012-11-12 12:25:00,145.36,145.4,145.12,145.38,2600.0,144.9689,145.0088,144.7296,144.9889,2600.0
2012-11-12 12:30:00,145.39,146.0,145.22,145.84,8100.0,144.9989,145.6072,144.8293,145.4477,8100.0
2012-11-12 12:35:00,145.75,145.92,145.67,145.72,1700.0,145.3579,145.5274,145.2781,145.328,1700.0
2012-11-12 12:40:00,145.47,145.47,144.94,145.12,3500.0,145.0786,145.0786,144.5501,144.7296,3500.0
2012-11-12 12:45:00,145.04,145.14,144.9,145.14,4300.0,144.6498,144.7495,144.5102,144.7495,4300.0
2012-11-12 12:50:00,145.16,145.16,145.08,145.13,3000.0,144.7695,144.7695,144.6897,144.7396,3000.0
2012-11-12 12:55:00,145.14,145.57,145.12,145.4,5100.0,144.7495,145.1784,144.7296,145.0088,5100.0
2012-11-12 13:00:00,145.43,145.59,145.39,145.58,2700.0,145.0388,145.1983,144.9989,145.1884,2700.0
2012-11-12 13:05:00,145.56,145.62,145.46,145.61,3900.0,145.1684,145.2282,145.0687,145.2183,3900.0
2012-11-12 13:10:00,145.79,145.84,145.7,145.7,900.0,145.3978,145.4477,145.308,145.308,900.0
2012-11-12 13:15:00,145.81,145.99,145.77,145.99,2900.0,145.4177,145.5972,145.3778,145.5972,2900.0
2012-11-12 13:20:00,145.79,145.82,145.05,145.24,5000.0,145.3978,145.4277,144.6598,144.8493,5000.0
2012-11-12 13:25:00,145.2,145.45,145.07,145.45,3900.0,144.8094,145.0587,144.6797,145.0587,3900.0
2012-11-12 13:30:00,145.44,145.45,145.25,145.42,4000.0,145.0487,145.0587,144.8592,145.0288,4000.0
2012-11-12 13:35:00,145.38,145.45,145.33,145.44,1700.0,144.9889,145.0587,144.939,145.0487,1700.0
2012-11-12 13:40:00,145.4,145.4,145.11,145.14,2400.0,145.0088,145.0088,144.7196,144.7495,2400.0
2012-11-12 13:45:00,145.11,145.37,145.1,145.24,7000.0,144.7196,144.9789,144.7096,144.8493,7000.0
2012-11-12 13:50:00,145.1,146.23,145.1,146.09,14200.0,144.7096,145.8366,144.7096,145.697,14200.0
2012-11-12 13:55:00,145.83,146.0,145.64,146.0,5200.0,145.4377,145.6072,145.2482,145.6072,5200.0
2012-11-12 14:00:00,145.99,145.99,145.46,145.7,8900.0,145.5972,145.5972,145.0687,145.308,8900.0
2012-11-12 14:05:00,145.84,145.87,145.59,145.73,3300.0,145.4477,145.4776,145.1983,145.3379,3300.0
2012-11-12 14:10:00,145.7,146.1,145.7,146.1,2400.0,145.308,145.707,145.308,145.707,2400.0
2012-11-12 14:15:00,146.06,146.06,145.71,145.76,2400.0,145.6671,145.6671,145.318,145.3679,2400.0
2012-11-12 14:20:00,145.79,145.79,145.5,145.66,3800.0,145.3978,145.3978,145.1086,145.2681,3800.0
2012-11-12 14:25:00,145.62,145.92,145.49,145.59,7200.0,145.2282,145.5274,145.0986,145.1983,7200.0
2012-11-12 14:30:00,145.42,145.47,145.24,145.34,3500.0,145.0288,145.0786,144.8493,144.949,3500.0
2012-11-12 14:35:00,145.24,145.24,144.7,144.72,3500.0,144.8493,144.8493,144.3107,144.3307,3500.0
2012-11-12 14:40:00,144.69,144.99,144.69,144.76,3100.0,144.3007,144.5999,144.3007,144.3706,3100.0
2012-11-12 14:45:00,144.66,144.66,144.15,144.48,5400.0,144.2708,144.2708,143.7622,144.0913,5400.0
2012-11-12 14:50:00,144.34,144.68,144.24,144.61,3700.0,143.9517,144.2908,143.852,144.221,3700.0
2012-11-12 14:55:00,144.66,144.66,144.4,144.53,3600.0,144.2708,144.2708,144.0115,144.1412,3600.0
2012-11-12 15:00:00,144.55,144.91,144.43,144.83,4000.0,144.1611,144.5202,144.0414,144.4404,4000.0
2012-11-12 15:05:00,144.84,144.87,144.52,144.69,4300.0,144.4503,144.4803,144.1312,144.3007,4300.0
2012-11-12 15:10:00,144.61,144.74,144.4,144.64,4900.0,144.221,144.3506,144.0115,144.2509,4900.0
2012-11-12 15:15:00,144.4,144.57,144.17,144.45,10300.0,144.0115,144.1811,143.7821,144.0614,10300.0
2012-11-12 15:20:00,144.4,144.49,144.23,144.43,5700.0,144.0115,144.1013,143.842,144.0414,5700.0
2012-11-12 15:25:00,144.52,144.89,144.52,144.84,9500.0,144.1312,144.5002,144.1312,144.4503,9500.0
2012-11-12 15:30:00,144.84,144.84,144.21,144.53,8800.0,144.4503,144.4503,143.822,144.1412,8800.0
2012-11-12 15:35:00,144.57,144.77,144.41,144.57,5100.0,144.1811,144.3805,144.0215,144.1811,5100.0
2012-11-12 15:40:00,144.61,144.68,144.36,144.53,7600.0,144.221,144.2908,143.9716,144.1412,7600.0
2012-11-12 15:45:00,144.52,144.72,144.51,144.52,7500.0,144.1312,144.3307,144.1212,144.1312,7500.0
2012-11-12 15:50:00,144.52,144.82,144.42,144.77,17700.0,144.1312,144.4304,144.0315,144.3805,17700.0
2012-11-12 15:55:00,144.71,145.57,144.68,145.42,52300.0,144.3207,145.1784,144.2908,145.0288,52300.0
2012-11-13 09:30:00,145.04,145.36,144.21,144.76,9900.0,144.6498,144.9689,143.822,144.3706,9900.0
2012-11-13 09:35:00,144.56,145.61,144.48,145.18,5300.0,144.1711,145.2183,144.0913,144.7894,5300.0
2012-11-13 09:40:00,145.41,146.38,145.41,145.98,7900.0,145.0188,145.9862,145.0188,145.5873,7900.0
2012-11-13 09:45:00,146.05,146.27,145.5,146.12,23000.0,145.6571,145.8765,145.1086,145.7269,23000.0
2012-11-13 09:50:00,145.89,145.89,145.6,145.72,3300.0,145.4975,145.4975,145.2083,145.328,3300.0
2012-11-13 09:55:00,145.76,147.55,145.76,147.03,21500.0,145.3679,147.1531,145.3679,146.6345,21500.0
2012-11-13 10:00:00,147.03,147.46,146.76,147.39,6200.0,146.6345,147.0633,146.3652,146.9935,6200.0
2012-11-13 10:05:00,147.33,147.33,146.26,146.76,5200.0,146.9336,146.9336,145.8665,146.3652,5200.0
2012-11-13 10:10:00,146.84,146.96,146.47,146.7,3400.0,146.445,146.5646,146.076,146.3053,3400.0
2012-11-13 10:15:00,146.81,146.81,146.39,146.45,3100.0,146.415,146.415,145.9962,146.056,3100.0
2012-11-13 10:20:00,146.22,146.4,146.2,146.26,6500.0,145.8266,146.0061,145.8067,145.8665,6500.0
2012-11-13 10:25:00,146.31,146.77,146.22,146.43,3200.0,145.9164,146.3751,145.8266,146.0361,3200.0
2012-11-13 10:30:00,146.42,146.77,146.25,146.68,4900.0,146.0261,146.3751,145.8565,146.2854,4900.0
2012-11-13 10:35:00,146.5,146.71,146.41,146.47,2600.0,146.1059,146.3153,146.0161,146.076,2600.0
2012-11-13 10:40:00,146.52,146.9,146.38,146.74,5700.0,146.1258,146.5048,145.9862,146.3452,5700.0
2012-11-13 10:45:00,146.69,146.98,146.69,146.89,3000.0,146.2954,146.5846,146.2954,146.4948,3000.0
2012-11-13 10:50:00,146.97,147.01,146.74,147.0,6600.0,146.5746,146.6145,146.3452,146.6045,6600.0
2012-11-13 10:55:00,147.24,147.55,147.11,147.54,3300.0,146.8439,147.1531,146.7142,147.1431,3300.0
2012-11-13 11:00:00,147.27,147.37,147.1,147.26,1800.0,146.8738,146.9735,146.7043,146.8638,1800.0
2012-11-13 11:05:00,147.12,147.46,147.05,147.1,2600.0,146.7242,147.0633,146.6544,146.7043,2600.0
2012-11-13 11:10:00,147.11,147.11,146.79,146.95,1400.0,146.7142,146.7142,146.3951,146.5547,1400.0
2012-11-13 11:15:00,146.8,147.11,146.62,146.79,6700.0,146.4051,146.7142,146.2256,146.3951,6700.0
2012-11-13 11:20:00,146.8,147.42,146.8,147.25,9900.0,146.4051,147.0234,146.4051,146.8539,9900.0
2012-11-13 11:25:00,147.23,147.6,147.18,147.6,3600.0,146.8339,147.2029,146.784,147.2029,3600.0
2012-11-13 11:30:00,147.46,147.9,147.44,147.73,6100.0,147.0633,147.5021,147.0433,147.3326,6100.0
2012-11-13 11:35:00,147.83,147.83,147.48,147.74,5200.0,147.4323,147.4323,147.0832,147.3425,5200.0
2012-11-13 11:40:00,147.63,148.36,147.63,148.34,12900.0,147.2328,147.9609,147.2328,147.9409,12900.0
2012-11-13 11:45:00,148.24,148.5,147.85,147.85,7800.0,147.8412,148.1005,147.4522,147.4522,7800.0
2012-11-13 11:50:00,147.84,147.97,147.71,147.95,3300.0,147.4423,147.5719,147.3126,147.552,3300.0
2012-11-13 11:55:00,147.87,148.4,147.87,148.21,4900.0,147.4722,148.0008,147.4722,147.8113,4900.0
2012-11-13 12:00:00,148.23,148.23,147.95,147.95,3400.0,147.8312,147.8312,147.552,147.552,3400.0
2012-11-13 12:05:00,147.92,147.94,147.79,147.83,4900.0,147.5221,147.542,147.3924,147.4323,4900.0
2012-11-13 12:10:00,147.84,148.13,147.64,148.13,2000.0,147.4423,147.7315,147.2428,147.7315,2000.0
2012-11-13 12:15:00,148.12,148.26,147.96,148.0,1900.0,147.7215,147.8611,147.5619,147.6018,1900.0
2012-11-13 12:20:00,147.89,148.19,147.78,148.0,6300.0,147.4921,147.7913,147.3824,147.6018,6300.0
2012-11-13 12:25:00,148.0,148.21,147.83,148.08,2700.0,147.6018,147.8113,147.4323,147.6816,2700.0
2012-11-13 12:30:00,147.99,148.13,147.73,148.06,6400.0,147.5919,147.7315,147.3326,147.6617,6400.0
2012-11-13 12:35:00,148.0,148.08,147.7,147.75,5100.0,147.6018,147.6816,147.3026,147.3525,5100.0
2012-11-13 12:40:00,147.7,147.77,147.55,147.55,600.0,147.3026,147.3725,147.1531,147.1531,600.0
2012-11-13 12:45:00,147.54,148.0,147.54,147.9,4200.0,147.1431,147.6018,147.1431,147.5021,4200.0
2012-11-13 12:50:00,147.94,148.2,147.94,147.99,1900.0,147.542,147.8013,147.542,147.5919,1900.0
2012-11-13 12:55:00,147.97,148.03,147.86,147.91,2700.0,147.5719,147.6318,147.4622,147.5121,2700.0
2012-11-13 13:00:00,147.91,147.97,147.7,147.8,3200.0,147.5121,147.5719,147.3026,147.4024,3200.0
2012-11-13 13:05:00,147.81,148.22,147.56,148.22,3100.0,147.4124,147.8212,147.163,147.8212,3100.0
2012-11-13 13:10:00,148.05,148.21,147.98,148.13,2100.0,147.6517,147.8113,147.5819,147.7315,2100.0
2012-11-13 13:15:00,148.14,148.28,148.14,148.19,1100.0,147.7415,147.8811,147.7415,147.7913,1100.0
2012-11-13 13:20:00,148.02,148.02,147.25,147.4,6300.0,147.6218,147.6218,146.8539,147.0035,6300.0
2012-11-13 13:25:00,147.44,147.53,147.41,147.41,1300.0,147.0433,147.1331,147.0134,147.0134,1300.0
2012-11-13 13:30:00,147.55,147.85,147.53,147.59,2900.0,147.1531,147.4522,147.1331,147.1929,2900.0
2012-11-13 13:35:00,147.63,147.68,147.01,147.01,2500.0,147.2328,147.2827,146.6145,146.6145,2500.0
2012-11-13 13:40:00,147.11,147.28,147.03,147.16,4000.0,146.7142,146.8838,146.6345,146.7641,4000.0
2012-11-13 13:45:00,147.16,147.46,147.1,147.33,2700.0,146.7641,147.0633,146.7043,146.9336,2700.0
2012-11-13 13:50:00,147.45,147.57,147.45,147.56,700.0,147.0533,147.173,147.0533,147.163,700.0
2012-11-13 13:55:00,147.58,147.78,147.57,147.78,2800.0,147.183,147.3824,147.173,147.3824,2800.0
2012-11-13 14:00:00,147.84,148.06,147.47,147.58,3100.0,147.4423,147.6617,147.0733,147.183,3100.0
2012-11-13 14:05:00,147.58,147.99,147.58,147.88,2900.0,147.183,147.5919,147.183,147.4822,2900.0
2012-11-13 14:10:00,147.93,148.0,147.76,147.76,1300.0,147.532,147.6018,147.3625,147.3625,1300.0
2012-11-13 14:15:00,147.86,148.02,147.71,148.02,2500.0,147.4622,147.6218,147.3126,147.6218,2500.0
2012-11-13 14:20:00,147.94,148.14,147.85,148.03,3900.0,147.542,147.7415,147.4522,147.6318,3900.0
2012-11-13 14:25:00,148.0,148.0,147.69,147.75,2100.0,147.6018,147.6018,147.2927,147.3525,2100.0
2012-11-13 14:30:00,147.82,148.26,147.8,147.98,6800.0,147.4223,147.8611,147.4024,147.5819,6800.0
2012-11-13 14:35:00,147.98,147.98,147.85,147.86,1900.0,147.5819,147.5819,147.4522,147.4622,1900.0
2012-11-13 14:40:00,147.95,148.04,147.82,147.88,5900.0,147.552,147.6417,147.4223,147.4822,5900.0
2012-11-13 14:45:00,147.88,148.22,147.81,148.11,6300.0,147.4822,147.8212,147.4124,147.7115,6300.0
2012-11-13 14:50:00,148.11,148.27,147.97,148.26,4000.0,147.7115,147.8711,147.5719,147.8611,4000.0
2012-11-13 14:55:00,148.2,148.47,148.2,148.39,5200.0,147.8013,148.0706,147.8013,147.9908,5200.0
2012-11-13 15:00:00,148.37,148.38,148.08,148.18,5600.0,147.9708,147.9808,147.6816,147.7814,5600.0
2012-11-13 15:05:00,148.14,148.2,147.92,148.1,9300.0,147.7415,147.8013,147.5221,147.7016,9300.0
2012-11-13 15:10:00,148.0,148.19,147.71,148.19,6600.0,147.6018,147.7913,147.3126,147.7913,6600.0
2012-11-13 15:15:00,148.16,148.28,147.56,147.56,7700.0,147.7614,147.8811,147.163,147.163,7700.0
2012-11-13 15:20:00,147.55,147.81,147.31,147.35,11200.0,147.1531,147.4124,146.9137,146.9536,11200.0
2012-11-13 15:25:00,147.23,147.87,147.12,147.61,8200.0,146.8339,147.4722,146.7242,147.2129,8200.0
2012-11-13 15:30:00,147.69,148.39,147.6,148.37,12300.0,147.2927,147.9908,147.2029,147.9708,12300.0
2012-11-13 15:35:00,148.38,148.73,148.15,148.54,20200.0,147.9808,148.3299,147.7514,148.1404,20200.0
2012-11-13 15:40:00,148.52,148.53,147.74,147.95,15100.0,148.1204,148.1304,147.3425,147.552,15100.0
2012-11-13 15:45:00,147.89,148.98,147.85,148.28,29400.0,147.4921,148.5792,147.4522,147.8811,29400.0
2012-11-13 15:50:00,148.04,148.79,147.86,148.19,34900.0,147.6417,148.3897,147.4622,147.7913,34900.0
2012-11-13 15:55:00,148.18,148.54,147.94,148.15,36800.0,147.7814,148.1404,147.542,147.7514,36800.0
2012-11-14 09:30:00,149.75,149.92,148.06,149.6,33600.0,149.3471,149.5167,147.6617,149.1975,33600.0
2012-11-14 09:35:00,149.96,149.96,149.11,149.49,9400.0,149.5566,149.5566,148.7089,149.0878,9400.0
2012-11-14 09:40:00,149.22,149.46,148.79,149.27,13400.0,148.8186,149.0579,148.3897,148.8684,13400.0
2012-11-14 09:45:00,149.14,149.4,148.81,149.19,20400.0,148.7388,148.9981,148.4097,148.7886,20400.0
2012-11-14 09:50:00,149.0,149.42,148.9,149.42,12600.0,148.5992,149.018,148.4994,149.018,12600.0
2012-11-14 09:55:00,149.16,149.23,148.81,149.23,9600.0,148.7587,148.8285,148.4097,148.8285,9600.0
2012-11-14 10:00:00,149.23,149.36,148.97,149.14,37600.0,148.8285,148.9582,148.5692,148.7388,37600.0
2012-11-14 10:05:00,149.06,149.44,148.91,149.44,15600.0,148.659,149.038,148.5094,149.038,15600.0
2012-11-14 10:10:00,149.4,149.48,149.0,149.13,23400.0,148.9981,149.0779,148.5992,148.7288,23400.0
2012-11-14 10:15:00,149.35,149.35,148.94,149.28,47600.0,148.9482,148.9482,148.5393,148.8784,47600.0
2012-11-14 10:20:00,149.03,149.29,148.95,149.07,17000.0,148.6291,148.8884,148.5493,148.669,17000.0
2012-11-14 10:25:00,148.97,149.17,148.93,149.04,32400.0,148.5692,148.7687,148.5293,148.639,32400.0
2012-11-14 10:30:00,149.04,149.24,149.01,149.21,6800.0,148.639,148.8385,148.6091,148.8086,6800.0
2012-11-14 10:35:00,149.15,149.15,148.96,149.14,14000.0,148.7487,148.7487,148.5593,148.7388,14000.0
2012-11-14 10:40:00,149.0,149.18,148.84,149.18,25200.0,148.5992,148.7787,148.4396,148.7787,25200.0
2012-11-14 10:45:00,149.12,149.17,148.85,149.17,20000.0,148.7188,148.7687,148.4496,148.7687,20000.0
2012-11-14 10:50:00,149.07,149.1,148.7,148.98,26200.0,148.669,148.6989,148.3,148.5792,26200.0
2012-11-14 10:55:00,148.98,149.14,148.84,148.9,16400.0,148.5792,148.7388,148.4396,148.4994,16400.0
2012-11-14 11:00:00,148.9,149.0,148.6,148.79,21400.0,148.4994,148.5992,148.2002,148.3897,21400.0
2012-11-14 11:05:00,148.64,149.13,148.57,148.85,42400.0,148.2401,148.7288,148.1703,148.4496,42400.0
2012-11-14 11:10:00,148.91,149.03,148.73,148.81,20600.0,148.5094,148.6291,148.3299,148.4097,20600.0
2012-11-14 11:15:00,148.78,148.98,148.66,148.71,17000.0,148.3797,148.5792,148.2601,148.3099,17000.0
2012-11-14 11:20:00,148.67,148.74,148.49,148.6,12200.0,148.27,148.3398,148.0905,148.2002,12200.0
2012-11-14 11:25:00,148.74,148.91,148.58,148.81,18400.0,148.3398,148.5094,148.1803,148.4097,18400.0
2012-11-14 11:30:00,148.8,148.81,148.37,148.5,27400.0,148.3997,148.4097,147.9708,148.1005,27400.0
2012-11-14 11:35:00,148.5,148.71,148.36,148.66,10600.0,148.1005,148.3099,147.9609,148.2601,10600.0
2012-11-14 11:40:00,148.71,148.75,148.48,148.55,17800.0,148.3099,148.3498,148.0805,148.1504,17800.0
2012-11-14 11:45:00,148.59,148.61,148.49,148.51,9000.0,148.1903,148.2102,148.0905,148.1105,9000.0
2012-11-14 11:50:00,148.52,148.55,148.52,148.55,2000.0,148.1204,148.1504,148.1204,148.1504,2000.0
2012-11-14 11:55:00,148.51,148.57,148.43,148.45,8800.0,148.1105,148.1703,148.0307,148.0506,8800.0
2012-11-14 12:00:00,148.45,148.61,148.27,148.6,11000.0,148.0506,148.2102,147.8711,148.2002,11000.0
2012-11-14 12:05:00,148.5,148.58,148.45,148.57,6800.0,148.1005,148.1803,148.0506,148.1703,6800.0
2012-11-14 12:10:00,148.43,148.43,147.64,148.29,14000.0,148.0307,148.0307,147.2428,147.8911,14000.0
2012-11-14 12:15:00,148.46,148.5,148.03,148.2,7000.0,148.0606,148.1005,147.6318,147.8013,7000.0
2012-11-14 12:20:00,148.1,148.16,148.0,148.0,4600.0,147.7016,147.7614,147.6018,147.6018,4600.0
2012-11-14 12:25:00,148.0,148.21,147.81,147.9,14800.0,147.6018,147.8113,147.4124,147.5021,14800.0
2012-11-14 12:30:00,147.95,148.0,147.82,147.88,6600.0,147.552,147.6018,147.4223,147.4822,6600.0
2012-11-14 12:35:00,147.87,147.9,147.75,147.75,15400.0,147.4722,147.5021,147.3525,147.3525,15400.0
2012-11-14 12:40:00,147.75,148.16,147.68,148.16,12400.0,147.3525,147.7614,147.2827,147.7614,12400.0
2012-11-14 12:45:00,147.99,148.13,147.99,148.06,2600.0,147.5919,147.7315,147.5919,147.6617,2600.0
2012-11-14 12:50:00,148.0,148.04,147.96,147.96,2000.0,147.6018,147.6417,147.5619,147.5619,2000.0
2012-11-14 12:55:00,147.91,147.91,147.61,147.79,4000.0,147.5121,147.5121,147.2129,147.3924,4000.0
2012-11-14 13:00:00,147.64,147.96,147.64,147.96,2600.0,147.2428,147.5619,147.2428,147.5619,2600.0
2012-11-14 13:05:00,148.09,148.09,147.76,147.77,2600.0,147.6916,147.6916,147.3625,147.3725,2600.0
2012-11-14 13:10:00,147.76,147.97,147.72,147.97,3400.0,147.3625,147.5719,147.3226,147.5719,3400.0
2012-11-14 13:15:00,148.0,148.07,147.97,148.07,2600.0,147.6018,147.6717,147.5719,147.6717,2600.0
2012-11-14 13:20:00,147.96,147.96,147.65,147.7,3800.0,147.5619,147.5619,147.2528,147.3026,3800.0
2012-11-14 13:25:00,147.69,147.92,147.6,147.6,17600.0,147.2927,147.5221,147.2029,147.2029,17600.0
2012-11-14 13:30:00,147.54,147.8,147.43,147.72,9200.0,147.1431,147.4024,147.0334,147.3226,9200.0
2012-11-14 13:35:00,147.81,148.1,147.68,147.94,4200.0,147.4124,147.7016,147.2827,147.542,4200.0
2012-11-14 13:40:00,147.89,147.91,147.71,147.87,3800.0,147.4921,147.5121,147.3126,147.4722,3800.0
2012-11-14 13:45:00,147.94,147.94,147.79,147.79,600.0,147.542,147.542,147.3924,147.3924,600.0
2012-11-14 13:50:00,147.93,148.05,147.75,147.95,11600.0,147.532,147.6517,147.3525,147.552,11600.0
2012-11-14 13:55:00,148.0,148.13,147.91,148.0,4400.0,147.6018,147.7315,147.5121,147.6018,4400.0
2012-11-14 14:00:00,148.01,148.18,147.73,147.97,9800.0,147.6118,147.7814,147.3326,147.5719,9800.0
2012-11-14 14:05:00,147.75,147.87,147.64,147.87,2000.0,147.3525,147.4722,147.2428,147.4722,2000.0
2012-11-14 14:10:00,147.83,147.98,147.51,147.64,35800.0,147.4323,147.5819,147.1132,147.2428,35800.0
2012-11-14 14:15:00,147.63,147.74,147.38,147.5,14000.0,147.2328,147.3425,146.9835,147.1032,14000.0
2012-11-14 14:20:00,147.5,147.65,147.25,147.35,16600.0,147.1032,147.2528,146.8539,146.9536,16600.0
2012-11-14 14:25:00,147.3,147.47,147.2,147.47,11000.0,146.9037,147.0733,146.804,147.0733,11000.0
2012-11-14 14:30:00,147.39,147.39,147.2,147.39,20600.0,146.9935,146.9935,146.804,146.9935,20600.0
2012-11-14 14:35:00,147.31,147.5,147.2,147.31,12800.0,146.9137,147.1032,146.804,146.9137,12800.0
2012-11-14 14:40:00,147.25,147.49,147.0,147.4,16600.0,146.8539,147.0932,146.6045,147.0035,16600.0
2012-11-14 14:45:00,147.4,147.48,147.31,147.31,9400.0,147.0035,147.0832,146.9137,146.9137,9400.0
2012-11-14 14:50:00,147.2,147.28,147.11,147.27,6400.0,146.804,146.8838,146.7142,146.8738,6400.0
2012-11-14 14:55:00,147.26,147.46,147.0,147.0,33800.0,146.8638,147.0633,146.6045,146.6045,33800.0
2012-11-14 15:00:00,147.02,147.24,147.0,147.14,21800.0,146.6245,146.8439,146.6045,146.7442,21800.0
2012-11-14 15:05:00,147.0,147.19,146.5,146.65,19200.0,146.6045,146.794,146.1059,146.2555,19200.0
2012-11-14 15:10:00,146.74,146.83,146.28,146.34,12000.0,146.3452,146.435,145.8865,145.9463,12000.0
2012-11-14 15:15:00,146.5,146.64,146.3,146.53,15800.0,146.1059,146.2455,145.9064,146.1358,15800.0
2012-11-14 15:20:00,146.46,146.58,146.0,146.14,13200.0,146.066,146.1857,145.6072,145.7468,13200.0
2012-11-14 15:25:00,146.1,146.75,146.1,146.75,20800.0,145.707,146.3552,145.707,146.3552,20800.0
2012-11-14 15:30:00,146.64,146.95,146.5,146.69,22000.0,146.2455,146.5547,146.1059,146.2954,22000.0
2012-11-14 15:35:00,146.68,146.69,146.25,146.4,14200.0,146.2854,146.2954,145.8565,146.0061,14200.0
2012-11-14 15:40:00,146.3,146.73,146.15,146.67,32800.0,145.9064,146.3353,145.7568,146.2754,32800.0
2012-11-14 15:45:00,146.66,147.21,146.58,146.86,52000.0,146.2654,146.814,146.1857,146.4649,52000.0
2012-11-14 15:50:00,146.66,147.0,146.59,147.0,64000.0,146.2654,146.6045,146.1956,146.6045,64000.0
2012-11-14 15:55:00,147.0,147.55,146.93,147.53,83200.0,146.6045,147.1531,146.5347,147.1331,83200.0
2012-11-15 09:30:00,146.85,147.56,145.61,146.15,47000.0,146.4549,147.163,145.2183,145.7568,47000.0
2012-11-15 09:35:00,146.24,146.28,144.91,145.37,26200.0,145.8466,145.8865,144.5202,144.9789,26200.0
2012-11-15 09:40:00,145.2,145.32,144.8,144.89,20000.0,144.8094,144.9291,144.4104,144.5002,20000.0
2012-11-15 09:45:00,145.0,145.15,144.01,144.01,11000.0,144.6099,144.7595,143.6226,143.6226,11000.0
2012-11-15 09:50:00,144.34,144.37,143.0,143.52,22600.0,143.9517,143.9816,142.6153,143.1339,22600.0
2012-11-15 09:55:00,143.59,143.63,142.0,142.32,49400.0,143.2037,143.2436,141.618,141.9371,49400.0
2012-11-15 10:00:00,142.21,142.31,141.71,142.1,81600.0,141.8274,141.9271,141.3288,141.7177,81600.0
2012-11-15 10:05:00,142.06,142.25,141.76,141.76,85400.0,141.6778,141.8673,141.3786,141.3786,85400.0
2012-11-15 10:10:00,141.86,143.73,141.85,143.52,70400.0,141.4784,143.3433,141.4684,143.1339,70400.0
2012-11-15 10:15:00,143.52,146.37,143.52,144.39,93400.0,143.1339,145.9762,143.1339,144.0016,93400.0
2012-11-15 10:20:00,144.4,144.42,142.5,142.69,31800.0,144.0115,144.0315,142.1166,142.3061,31800.0
2012-11-15 10:25:00,142.51,142.78,142.16,142.31,38600.0,142.1266,142.3959,141.7776,141.9271,38600.0
2012-11-15 10:30:00,142.31,143.53,142.26,142.75,17200.0,141.9271,143.1439,141.8773,142.366,17200.0
2012-11-15 10:35:00,142.94,143.43,142.9,142.96,10400.0,142.5555,143.0441,142.5156,142.5754,10400.0
2012-11-15 10:40:00,142.94,142.96,142.21,142.23,30200.0,142.5555,142.5754,141.8274,141.8474,30200.0
2012-11-15 10:45:00,142.38,143.03,142.19,142.19,6200.0,141.997,142.6452,141.8075,141.8075,6200.0
2012-11-15 10:50:00,142.39,142.85,142.39,142.54,4800.0,142.0069,142.4657,142.0069,142.1565,4800.0
2012-11-15 10:55:00,142.27,142.27,142.05,142.05,1600.0,141.8873,141.8873,141.6678,141.6678,1600.0
2012-11-15 11:00:00,142.15,142.68,142.1,142.53,7000.0,141.7676,142.2962,141.7177,142.1466,7000.0
2012-11-15 11:05:00,142.55,142.55,142.06,142.5,13400.0,142.1665,142.1665,141.6778,142.1166,13400.0
2012-11-15 11:10:00,142.48,142.48,142.4,142.48,2200.0,142.0967,142.0967,142.0169,142.0967,2200.0
2012-11-15 11:15:00,142.27,142.32,142.06,142.3,16600.0,141.8873,141.9371,141.6778,141.9172,16600.0
2012-11-15 11:20:00,142.17,142.77,142.17,142.6,9400.0,141.7875,142.3859,141.7875,142.2164,9400.0
2012-11-15 11:25:00,142.42,142.84,142.42,142.51,6600.0,142.0369,142.4557,142.0369,142.1266,6600.0
2012-11-15 11:30:00,142.32,142.67,142.18,142.55,11000.0,141.9371,142.2862,141.7975,142.1665,11000.0
2012-11-15 11:35:00,142.43,142.51,142.24,142.51,4200.0,142.0468,142.1266,141.8573,142.1266,4200.0
2012-11-15 11:40:00,142.47,142.7,142.26,142.26,3400.0,142.0867,142.3161,141.8773,141.8773,3400.0
2012-11-15 11:45:00,142.26,142.6,142.12,142.23,5400.0,141.8773,142.2164,141.7377,141.8474,5400.0
2012-11-15 11:50:00,142.12,142.21,141.21,141.48,22400.0,141.7377,141.8274,140.8301,141.0994,22400.0
2012-11-15 11:55:00,141.41,141.63,141.24,141.63,4200.0,141.0296,141.249,140.86,141.249,4200.0
2012-11-15 12:00:00,141.29,142.12,141.29,142.03,19200.0,140.9099,141.7377,140.9099,141.6479,19200.0
2012-11-15 12:05:00,141.96,142.14,141.78,142.14,11800.0,141.5781,141.7576,141.3986,141.7576,11800.0
2012-11-15 12:10:00,142.12,142.36,142.12,142.18,1400.0,141.7377,141.977,141.7377,141.7975,1400.0
2012-11-15 12:15:00,142.07,142.26,141.89,142.23,9000.0,141.6878,141.8773,141.5083,141.8474,9000.0
2012-11-15 12:20:00,142.12,142.34,141.89,142.07,12600.0,141.7377,141.9571,141.5083,141.6878,12600.0
2012-11-15 12:25:00,142.16,142.57,141.77,142.22,35200.0,141.7776,142.1864,141.3886,141.8374,35200.0
2012-11-15 12:30:00,142.2,142.48,141.45,141.73,24200.0,141.8174,142.0967,141.0695,141.3487,24200.0
2012-11-15 12:35:00,141.69,142.23,141.68,141.98,10800.0,141.3088,141.8474,141.2988,141.598,10800.0
2012-11-15 12:40:00,141.84,141.95,141.76,141.81,5000.0,141.4584,141.5681,141.3786,141.4285,5000.0
2012-11-15 12:45:00,141.76,141.95,141.56,141.95,6200.0,141.3786,141.5681,141.1792,141.5681,6200.0
2012-11-15 12:50:00,141.83,142.06,141.72,141.95,12600.0,141.4484,141.6778,141.3387,141.5681,12600.0
2012-11-15 12:55:00,141.96,142.01,141.81,141.85,5400.0,141.5781,141.628,141.4285,141.4684,5400.0
2012-11-15 13:00:00,141.81,142.14,141.81,142.14,4400.0,141.4285,141.7576,141.4285,141.7576,4400.0
2012-11-15 13:05:00,142.06,142.98,142.06,142.81,12800.0,141.6778,142.5953,141.6778,142.4258,12800.0
2012-11-15 13:10:00,142.8,143.13,142.8,143.0,4800.0,142.4158,142.7449,142.4158,142.6153,4800.0
2012-11-15 13:15:00,143.0,143.28,143.0,143.27,9200.0,142.6153,142.8945,142.6153,142.8846,9200.0
2012-11-15 13:20:00,143.07,143.66,143.07,143.59,13600.0,142.6851,143.2735,142.6851,143.2037,13600.0
2012-11-15 13:25:00,143.57,144.03,143.47,144.03,6800.0,143.1838,143.6425,143.084,143.6425,6800.0
2012-11-15 13:30:00,144.03,144.49,143.56,144.24,21400.0,143.6425,144.1013,143.1738,143.852,21400.0
2012-11-15 13:35:00,144.08,144.55,143.86,144.55,9200.0,143.6924,144.1611,143.473,144.1611,9200.0
2012-11-15 13:40:00,144.73,144.73,144.39,144.63,10800.0,144.3406,144.3406,144.0016,144.2409,10800.0
2012-11-15 13:45:00,144.51,144.84,144.39,144.44,15200.0,144.1212,144.4503,144.0016,144.0514,15200.0
2012-11-15 13:50:00,144.44,145.19,144.44,145.0,14000.0,144.0514,144.7994,144.0514,144.6099,14000.0
2012-11-15 13:55:00,144.96,145.0,144.06,144.62,19400.0,144.57,144.6099,143.6724,144.2309,19400.0
2012-11-15 14:00:00,144.47,144.47,143.68,143.68,6200.0,144.0813,144.0813,143.2935,143.2935,6200.0
2012-11-15 14:05:00,143.79,144.49,143.79,144.0,8400.0,143.4032,144.1013,143.4032,143.6126,8400.0
2012-11-15 14:10:00,144.16,144.24,143.91,143.91,2600.0,143.7722,143.852,143.5228,143.5228,2600.0
2012-11-15 14:15:00,143.92,144.13,143.59,144.13,16000.0,143.5328,143.7423,143.2037,143.7423,16000.0
2012-11-15 14:20:00,143.97,144.25,143.6,144.13,24000.0,143.5827,143.8619,143.2137,143.7423,24000.0
2012-11-15 14:25:00,144.08,144.88,144.06,144.45,17200.0,143.6924,144.4902,143.6724,144.0614,17200.0
2012-11-15 14:30:00,144.37,144.42,143.86,144.05,14400.0,143.9816,144.0315,143.473,143.6625,14400.0
2012-11-15 14:35:00,143.93,143.95,143.46,143.46,6400.0,143.5428,143.5627,143.0741,143.0741,6400.0
2012-11-15 14:40:00,143.39,143.89,143.29,143.58,19000.0,143.0042,143.5029,142.9045,143.1937,19000.0
2012-11-15 14:45:00,143.36,143.55,143.26,143.26,7200.0,142.9743,143.1638,142.8746,142.8746,7200.0
2012-11-15 14:50:00,143.34,143.47,143.16,143.2,9000.0,142.9544,143.084,142.7749,142.8148,9000.0
2012-11-15 14:55:00,143.29,143.29,142.96,143.0,13800.0,142.9045,142.9045,142.5754,142.6153,13800.0
2012-11-15 15:00:00,142.97,143.25,142.89,142.91,23400.0,142.5854,142.8646,142.5056,142.5255,23400.0
2012-11-15 15:05:00,143.0,143.11,142.61,142.95,19400.0,142.6153,142.725,142.2263,142.5654,19400.0
2012-11-15 15:10:00,142.93,142.93,142.5,142.73,12800.0,142.5455,142.5455,142.1166,142.346,12800.0
2012-11-15 15:15:00,142.54,142.81,142.54,142.7,12200.0,142.1565,142.4258,142.1565,142.3161,12200.0
2012-11-15 15:20:00,142.75,142.86,142.7,142.78,20800.0,142.366,142.4757,142.3161,142.3959,20800.0
2012-11-15 15:25:00,142.75,143.58,142.72,143.4,36600.0,142.366,143.1937,142.336,143.0142,36600.0
2012-11-15 15:30:00,143.4,143.43,142.7,142.74,26200.0,143.0142,143.0441,142.3161,142.356,26200.0
2012-11-15 15:35:00,142.74,142.93,142.37,142.88,45400.0,142.356,142.5455,141.987,142.4956,45400.0
2012-11-15 15:40:00,142.84,143.08,142.82,143.08,35200.0,142.4557,142.6951,142.4358,142.6951,35200.0
2012-11-15 15:45:00,143.07,143.4,142.61,143.12,79200.0,142.6851,143.0142,142.2263,142.735,79200.0
2012-11-15 15:50:00,142.96,142.96,142.5,142.82,94200.0,142.5754,142.5754,142.1166,142.4358,94200.0
2012-11-15 15:55:00,142.83,142.97,142.37,142.52,134800.0,142.4457,142.5854,141.987,142.1366,134800.0
2012-11-16 09:30:00,143.01,147.0,141.01,145.27,31100.0,142.6253,146.6045,140.6306,144.8792,31100.0
2012-11-16 09:35:00,145.54,146.6,144.73,145.79,19700.0,145.1485,146.2056,144.3406,145.3978,19700.0
2012-11-16 09:40:00,145.4,149.01,145.38,147.83,37300.0,145.0088,148.6091,144.9889,147.4323,37300.0
2012-11-16 09:45:00,147.75,149.4,147.15,148.64,22300.0,147.3525,148.9981,146.7541,148.2401,22300.0
2012-11-16 09:50:00,148.45,148.5,147.27,147.49,15300.0,148.0506,148.1005,146.8738,147.0932,15300.0
2012-11-16 09:55:00,147.5,150.2,147.49,150.14,39000.0,147.1032,149.7959,147.0932,149.7361,39000.0
2012-11-16 10:00:00,150.17,150.62,149.96,150.25,50100.0,149.766,150.2148,149.5566,149.8458,50100.0
2012-11-16 10:05:00,150.37,151.75,150.15,151.59,65500.0,149.9655,151.3418,149.7461,151.1822,65500.0
2012-11-16 10:10:00,151.47,152.47,151.47,152.47,47000.0,151.0625,152.0598,151.0625,152.0598,47000.0
2012-11-16 10:15:00,152.39,153.94,152.39,153.26,37400.0,151.98,153.5259,151.98,152.8477,37400.0
2012-11-16 10:20:00,153.47,153.48,152.57,152.73,16100.0,153.0571,153.0671,152.1595,152.3191,16100.0
2012-11-16 10:25:00,152.61,153.91,152.44,153.8,28000.0,152.1994,153.4959,152.0299,153.3862,28000.0
2012-11-16 10:30:00,153.81,153.94,153.14,153.14,11600.0,153.3962,153.5259,152.728,152.728,11600.0
2012-11-16 10:35:00,153.48,153.53,152.59,152.77,19000.0,153.0671,153.117,152.1795,152.359,19000.0
2012-11-16 10:40:00,152.72,152.72,151.8,151.88,9900.0,152.3091,152.3091,151.3916,151.4714,9900.0
2012-11-16 10:45:00,151.81,152.09,151.61,151.84,10800.0,151.4016,151.6808,151.2021,151.4315,10800.0
2012-11-16 10:50:00,151.98,153.73,151.82,153.73,29300.0,151.5711,153.3164,151.4116,153.3164,29300.0
2012-11-16 10:55:00,153.7,153.77,152.87,152.99,9900.0,153.2865,153.3563,152.4587,152.5784,9900.0
2012-11-16 11:00:00,152.97,153.6,152.96,153.45,6800.0,152.5585,153.1868,152.5485,153.0372,6800.0
2012-11-16 11:05:00,153.57,153.78,153.29,153.46,13700.0,153.1569,153.3663,152.8776,153.0472,13700.0
2012-11-16 11:10:00,153.4,153.41,153.02,153.08,3400.0,152.9873,152.9973,152.6083,152.6682,3400.0
2012-11-16 11:15:00,153.14,153.34,152.81,152.99,15800.0,152.728,152.9275,152.3989,152.5784,15800.0
2012-11-16 11:20:00,152.98,153.38,152.88,153.22,16900.0,152.5684,152.9674,152.4687,152.8078,16900.0
2012-11-16 11:25:00,153.2,153.43,152.78,152.87,9700.0,152.7879,153.0172,152.369,152.4587,9700.0
2012-11-16 11:30:00,152.94,153.52,152.88,153.46,7700.0,152.5286,153.107,152.4687,153.0472,7700.0
2012-11-16 11:35:00,153.52,153.55,153.06,153.24,4300.0,153.107,153.1369,152.6482,152.8277,4300.0
2012-11-16 11:40:00,153.41,154.88,153.4,154.42,34300.0,152.9973,154.4633,152.9873,154.0046,34300.0
2012-11-16 11:45:00,154.45,155.59,154.39,155.11,46700.0,154.0345,155.1714,153.9746,154.6927,46700.0
2012-11-16 11:50:00,155.07,155.77,154.93,155.17,27000.0,154.6528,155.3509,154.5132,154.7526,27000.0
2012-11-16 11:55:00,155.22,156.44,155.0,156.31,18000.0,154.8024,156.0191,154.583,155.8895,18000.0
2012-11-16 12:00:00,155.98,156.67,155.98,156.53,29200.0,155.5604,156.2485,155.5604,156.1089,29200.0
2012-11-16 12:05:00,156.46,157.26,156.28,157.02,17300.0,156.0391,156.8369,155.8596,156.5976,17300.0
2012-11-16 12:10:00,157.0,157.59,156.9,157.15,28300.0,156.5776,157.166,156.4779,156.7272,28300.0
2012-11-16 12:15:00,157.3,158.0,156.9,157.64,18300.0,156.8768,157.5749,156.4779,157.2159,18300.0
2012-11-16 12:20:00,157.77,158.37,157.7,158.37,24000.0,157.3456,157.9439,157.2757,157.9439,24000.0
2012-11-16 12:25:00,158.37,158.57,158.01,158.14,8800.0,157.9439,158.1434,157.5849,157.7146,8800.0
2012-11-16 12:30:00,158.25,159.0,158.06,158.69,19700.0,157.8243,158.5722,157.6348,158.2631,19700.0
2012-11-16 12:35:00,158.5,158.99,158.32,158.8,10400.0,158.0736,158.5623,157.8941,158.3728,10400.0
2012-11-16 12:40:00,158.91,158.92,157.15,157.69,28200.0,158.4825,158.4925,156.7272,157.2658,28200.0
2012-11-16 12:45:00,157.24,157.93,156.65,157.0,56100.0,156.817,157.5051,156.2286,156.5776,56100.0
2012-11-16 12:50:00,157.0,157.56,156.58,156.9,20700.0,156.5776,157.1361,156.1588,156.4779,20700.0
2012-11-16 12:55:00,156.9,157.0,155.69,156.51,21900.0,156.4779,156.5776,155.2712,156.0889,21900.0
2012-11-16 13:00:00,156.49,156.77,156.17,156.18,17300.0,156.069,156.3482,155.7499,155.7598,17300.0
2012-11-16 13:05:00,156.26,156.96,156.23,156.38,7600.0,155.8396,156.5377,155.8097,155.9593,7600.0
2012-11-16 13:10:00,156.68,157.1,156.68,156.81,9700.0,156.2585,156.6774,156.2585,156.3881,9700.0
2012-11-16 13:15:00,156.81,157.45,156.81,157.21,18500.0,156.3881,157.0264,156.3881,156.7871,18500.0
2012-11-16 13:20:00,157.02,157.41,156.92,157.4,10000.0,156.5976,156.9865,156.4978,156.9766,10000.0
2012-11-16 13:25:00,157.41,158.28,157.27,158.16,11600.0,156.9865,157.8542,156.8469,157.7345,11600.0
2012-11-16 13:30:00,158.02,158.83,157.96,158.06,10300.0,157.5949,158.4027,157.535,157.6348,10300.0
2012-11-16 13:35:00,158.0,158.25,157.92,158.08,8900.0,157.5749,157.8243,157.4952,157.6547,8900.0
2012-11-16 13:40:00,158.13,159.07,158.1,158.53,19100.0,157.7046,158.6421,157.6747,158.1035,19100.0
2012-11-16 13:45:00,158.63,158.95,158.54,158.73,9300.0,158.2032,158.5224,158.1135,158.303,9300.0
2012-11-16 13:50:00,158.75,159.48,158.69,159.36,17200.0,158.3229,159.051,158.2631,158.9313,17200.0
2012-11-16 13:55:00,159.25,159.32,158.85,159.06,15500.0,158.8216,158.8914,158.4227,158.6321,15500.0
2012-11-16 14:00:00,159.15,159.19,158.97,159.1,6700.0,158.7218,158.7617,158.5423,158.672,6700.0
2012-11-16 14:05:00,159.1,159.68,159.05,159.68,12600.0,158.672,159.2504,158.6221,159.2504,12600.0
2012-11-16 14:10:00,159.6,160.0,159.13,159.43,20700.0,159.1706,159.5696,158.7019,159.0011,20700.0
2012-11-16 14:15:00,159.43,159.65,159.1,159.62,14100.0,159.0011,159.2205,158.672,159.1906,14100.0
2012-11-16 14:20:00,159.59,159.59,158.58,158.82,15500.0,159.1607,159.1607,158.1534,158.3927,15500.0
2012-11-16 14:25:00,158.68,159.02,158.36,158.49,15600.0,158.2531,158.5922,157.934,158.0636,15600.0
2012-11-16 14:30:00,158.78,158.78,157.19,157.28,25700.0,158.3528,158.3528,156.7671,156.8569,25700.0
2012-11-16 14:35:00,157.25,157.58,157.11,157.41,25900.0,156.827,157.1561,156.6873,156.9865,25900.0
2012-11-16 14:40:00,157.42,158.56,157.42,158.08,11600.0,156.9965,158.1334,156.9965,157.6547,11600.0
2012-11-16 14:45:00,158.01,158.25,157.86,158.05,11700.0,157.5849,157.8243,157.4353,157.6248,11700.0
2012-11-16 14:50:00,158.0,158.32,157.84,158.32,12300.0,157.5749,157.8941,157.4154,157.8941,12300.0
2012-11-16 14:55:00,158.16,158.43,157.73,157.87,19200.0,157.7345,158.0038,157.3057,157.4453,19200.0
2012-11-16 15:00:00,157.9,157.95,157.23,157.4,12600.0,157.4752,157.5251,156.807,156.9766,12600.0
2012-11-16 15:05:00,157.4,158.5,157.4,158.13,8900.0,156.9766,158.0736,156.9766,157.7046,8900.0
2012-11-16 15:10:00,158.06,158.14,157.36,157.71,13800.0,157.6348,157.7146,156.9367,157.2857,13800.0
2012-11-16 15:15:00,157.92,158.7,157.79,158.51,15700.0,157.4952,158.2731,157.3655,158.0836,15700.0
2012-11-16 15:20:00,158.5,158.79,158.02,158.02,12800.0,158.0736,158.3628,157.5949,157.5949,12800.0
2012-11-16 15:25:00,158.26,159.12,158.12,158.64,19700.0,157.8342,158.6919,157.6946,158.2132,19700.0
2012-11-16 15:30:00,158.75,159.14,158.75,158.86,14000.0,158.3229,158.7119,158.3229,158.4326,14000.0
2012-11-16 15:35:00,158.8,159.15,158.78,158.92,12400.0,158.3728,158.7218,158.3528,158.4925,12400.0
2012-11-16 15:40:00,159.09,159.19,158.76,158.78,18500.0,158.662,158.7617,158.3329,158.3528,18500.0
2012-11-16 15:45:00,158.93,159.09,158.05,158.12,35700.0,158.5024,158.662,157.6248,157.6946,35700.0
2012-11-16 15:50:00,158.12,158.29,157.5,157.85,36700.0,157.6946,157.8642,157.0763,157.4253,36700.0
2012-11-16 15:55:00,157.87,158.08,157.67,157.82,52100.0,157.4453,157.6547,157.2458,157.3954,52100.0
2012-11-19 09:30:00,157.68,159.11,157.53,158.91,28700.0,157.2558,158.682,157.1062,158.4825,28700.0
2012-11-19 09:35:00,158.85,159.99,158.64,159.72,14000.0,158.4227,159.5596,158.2132,159.2903,14000.0
2012-11-19 09:40:00,159.72,159.99,159.5,159.98,8800.0,159.2903,159.5596,159.0709,159.5496,8800.0
2012-11-19 09:45:00,159.98,160.95,159.92,160.79,23200.0,159.5496,160.517,159.4898,160.3574,23200.0
2012-11-19 09:50:00,160.86,160.9,160.5,160.5,14900.0,160.4272,160.4671,160.0682,160.0682,14900.0
2012-11-19 09:55:00,160.49,161.1,160.04,160.04,49900.0,160.0582,160.6666,159.6094,159.6094,49900.0
2012-11-19 10:00:00,160.24,161.17,160.08,161.0,68500.0,159.8089,160.7364,159.6493,160.5669,68500.0
2012-11-19 10:05:00,161.0,161.25,160.4,160.42,13600.0,160.5669,160.8162,159.9685,159.9884,13600.0
2012-11-19 10:10:00,160.38,160.44,159.81,160.44,8900.0,159.9485,160.0084,159.3801,160.0084,8900.0
2012-11-19 10:15:00,160.24,160.34,159.07,159.17,19900.0,159.8089,159.9086,158.6421,158.7418,19900.0
2012-11-19 10:20:00,158.97,158.97,156.68,157.59,22500.0,158.5423,158.5423,156.2585,157.166,22500.0
2012-11-19 10:25:00,157.54,157.54,156.96,157.38,14100.0,157.1162,157.1162,156.5377,156.9566,14100.0
2012-11-19 10:30:00,157.5,158.22,157.5,158.0,9800.0,157.0763,157.7943,157.0763,157.5749,9800.0
2012-11-19 10:35:00,157.94,158.24,157.4,157.55,5100.0,157.5151,157.8143,156.9766,157.1261,5100.0
2012-11-19 10:40:00,157.48,158.06,157.25,157.85,5600.0,157.0563,157.6348,156.827,157.4253,5600.0
2012-11-19 10:45:00,157.7,158.07,157.7,158.07,7000.0,157.2757,157.6447,157.2757,157.6447,7000.0
2012-11-19 10:50:00,158.0,158.07,157.61,158.01,8200.0,157.5749,157.6447,157.186,157.5849,8200.0
2012-11-19 10:55:00,157.91,157.91,157.52,157.54,5900.0,157.4852,157.4852,157.0962,157.1162,5900.0
2012-11-19 11:00:00,157.55,158.01,157.55,157.72,8600.0,157.1261,157.5849,157.1261,157.2957,8600.0
2012-11-19 11:05:00,157.92,158.04,157.63,157.75,5400.0,157.4952,157.6148,157.2059,157.3256,5400.0
2012-11-19 11:10:00,157.75,158.79,157.66,158.37,10700.0,157.3256,158.3628,157.2359,157.9439,10700.0
2012-11-19 11:15:00,158.52,159.0,158.44,158.57,4100.0,158.0935,158.5722,158.0138,158.1434,4100.0
2012-11-19 11:20:00,158.54,158.91,158.54,158.7,4100.0,158.1135,158.4825,158.1135,158.2731,4100.0
2012-11-19 11:25:00,158.65,159.55,158.65,159.1,3600.0,158.2232,159.1208,158.2232,158.672,3600.0
2012-11-19 11:30:00,159.19,159.24,158.77,159.17,3700.0,158.7617,158.8116,158.3429,158.7418,3700.0
2012-11-19 11:35:00,159.28,159.84,159.1,159.19,5600.0,158.8515,159.41,158.672,158.7617,5600.0
2012-11-19 11:40:00,159.41,159.41,158.77,159.03,6100.0,158.9811,158.9811,158.3429,158.6022,6100.0
2012-11-19 11:45:00,159.0,159.24,159.0,159.24,2000.0,158.5722,158.8116,158.5722,158.8116,2000.0
2012-11-19 11:50:00,159.29,159.47,158.84,159.13,4000.0,158.8615,159.041,158.4127,158.7019,4000.0
2012-11-19 11:55:00,159.12,159.47,158.81,159.47,5500.0,158.6919,159.041,158.3828,159.041,5500.0
2012-11-19 12:00:00,159.54,159.91,159.44,159.84,2000.0,159.1108,159.4798,159.0111,159.41,2000.0
2012-11-19 12:05:00,159.86,159.99,159.34,159.48,3800.0,159.4299,159.5596,158.9113,159.051,3800.0
2012-11-19 12:10:00,159.48,159.84,159.48,159.66,2300.0,159.051,159.41,159.051,159.2305,2300.0
2012-11-19 12:15:00,159.68,159.77,159.5,159.5,2100.0,159.2504,159.3402,159.0709,159.0709,2100.0
2012-11-19 12:20:00,159.5,159.5,159.05,159.24,1400.0,159.0709,159.0709,158.6221,158.8116,1400.0
2012-11-19 12:25:00,159.08,159.41,159.08,159.26,1600.0,158.652,158.9811,158.652,158.8315,1600.0
2012-11-19 12:30:00,159.54,159.66,159.37,159.4,2300.0,159.1108,159.2305,158.9413,158.9712,2300.0
2012-11-19 12:35:00,159.27,159.45,159.26,159.28,2200.0,158.8415,159.021,158.8315,158.8515,2200.0
2012-11-19 12:40:00,159.4,159.41,158.93,159.18,3300.0,158.9712,158.9811,158.5024,158.7518,3300.0
2012-11-19 12:45:00,159.25,159.75,159.2,159.71,11700.0,158.8216,159.3202,158.7717,159.2803,11700.0
2012-11-19 12:50:00,159.68,159.68,159.11,159.45,4000.0,159.2504,159.2504,158.682,159.021,4000.0
2012-11-19 12:55:00,159.4,159.46,159.25,159.25,2300.0,158.9712,159.031,158.8216,158.8216,2300.0
2012-11-19 13:00:00,159.16,159.41,159.15,159.25,2400.0,158.7318,158.9811,158.7218,158.8216,2400.0
2012-11-19 13:05:00,159.43,159.43,159.26,159.32,1400.0,159.0011,159.0011,158.8315,158.8914,1400.0
2012-11-19 13:10:00,159.36,159.36,159.27,159.28,700.0,158.9313,158.9313,158.8415,158.8515,700.0
2012-11-19 13:15:00,159.3,159.3,159.02,159.06,2500.0,158.8714,158.8714,158.5922,158.6321,2500.0
2012-11-19 13:20:00,159.06,159.43,159.06,159.43,3800.0,158.6321,159.0011,158.6321,159.0011,3800.0
2012-11-19 13:25:00,159.44,159.44,159.09,159.14,2400.0,159.0111,159.0111,158.662,158.7119,2400.0
2012-11-19 13:30:00,159.32,159.32,159.18,159.19,700.0,158.8914,158.8914,158.7518,158.7617,700.0
2012-11-19 13:35:00,159.24,159.32,159.14,159.23,3100.0,158.8116,158.8914,158.7119,158.8016,3100.0
2012-11-19 13:40:00,159.12,159.19,158.79,159.03,2000.0,158.6919,158.7617,158.3628,158.6022,2000.0
2012-11-19 13:45:00,159.1,159.16,159.05,159.15,3000.0,158.672,158.7318,158.6221,158.7218,3000.0
2012-11-19 13:50:00,159.16,159.43,159.03,159.18,6800.0,158.7318,159.0011,158.6022,158.7518,6800.0
2012-11-19 13:55:00,159.16,159.49,159.16,159.32,3100.0,158.7318,159.0609,158.7318,158.8914,3100.0
2012-11-19 14:00:00,159.36,159.78,159.33,159.53,6100.0,158.9313,159.3501,158.9014,159.1008,6100.0
2012-11-19 14:05:00,159.61,159.77,159.6,159.6,3000.0,159.1806,159.3402,159.1706,159.1706,3000.0
2012-11-19 14:10:00,159.61,159.73,159.31,159.69,8500.0,159.1806,159.3003,158.8814,159.2604,8500.0
2012-11-19 14:15:00,159.63,159.75,159.58,159.67,1900.0,159.2006,159.3202,159.1507,159.2404,1900.0
2012-11-19 14:20:00,159.78,159.94,159.71,159.91,5000.0,159.3501,159.5097,159.2803,159.4798,5000.0
2012-11-19 14:25:00,159.89,159.95,159.74,159.86,5900.0,159.4599,159.5197,159.3103,159.4299,5900.0
2012-11-19 14:30:00,159.87,159.91,159.67,159.87,4100.0,159.4399,159.4798,159.2404,159.4399,4100.0
2012-11-19 14:35:00,159.84,159.84,159.58,159.77,2600.0,159.41,159.41,159.1507,159.3402,2600.0
2012-11-19 14:40:00,159.79,159.8,159.58,159.8,9800.0,159.3601,159.3701,159.1507,159.3701,9800.0
2012-11-19 14:45:00,159.75,159.8,159.56,159.67,4300.0,159.3202,159.3701,159.1307,159.2404,4300.0
2012-11-19 14:50:00,159.63,159.79,159.59,159.61,6500.0,159.2006,159.3601,159.1607,159.1806,6500.0
2012-11-19 14:55:00,159.61,159.7,158.8,159.18,10400.0,159.1806,159.2704,158.3728,158.7518,10400.0
2012-11-19 15:00:00,159.24,159.39,158.82,159.16,11000.0,158.8116,158.9612,158.3927,158.7318,11000.0
2012-11-19 15:05:00,159.04,159.04,158.74,158.98,3600.0,158.6121,158.6121,158.3129,158.5523,3600.0
2012-11-19 15:10:00,158.89,159.51,158.85,159.49,8700.0,158.4625,159.0809,158.4227,159.0609,8700.0
2012-11-19 15:15:00,159.38,159.38,158.97,159.01,5200.0,158.9512,158.9512,158.5423,158.5822,5200.0
2012-11-19 15:20:00,159.02,159.21,158.78,158.86,16400.0,158.5922,158.7817,158.3528,158.4326,16400.0
2012-11-19 15:25:00,158.86,159.19,158.81,159.19,8500.0,158.4326,158.7617,158.3828,158.7617,8500.0
2012-11-19 15:30:00,159.19,159.85,159.12,159.84,40300.0,158.7617,159.42,158.6919,159.41,40300.0
2012-11-19 15:35:00,159.83,159.89,159.38,159.75,9200.0,159.4,159.4599,158.9512,159.3202,9200.0
2012-11-19 15:40:00,159.72,159.85,159.61,159.73,7400.0,159.2903,159.42,159.1806,159.3003,7400.0
2012-11-19 15:45:00,159.74,160.0,159.55,159.68,31400.0,159.3103,159.5696,159.1208,159.2504,31400.0
2012-11-19 15:50:00,159.76,160.41,159.72,160.27,46700.0,159.3302,159.9785,159.2903,159.8388,46700.0
2012-11-19 15:55:00,160.48,160.75,160.19,160.58,45200.0,160.0483,160.3175,159.759,160.148,45200.0
2012-11-20 09:30:00,159.86,164.2,159.73,164.19,35600.0,159.4299,163.7583,159.3003,163.7483,35600.0
2012-11-20 09:35:00,164.41,165.5,163.75,164.3,27800.0,163.9677,165.0548,163.3095,163.858,27800.0
2012-11-20 09:40:00,164.28,168.36,164.14,168.36,79200.0,163.838,167.9071,163.6984,167.9071,79200.0
2012-11-20 09:45:00,168.37,170.0,166.23,167.56,93900.0,167.917,169.5427,165.7828,167.1092,93900.0
2012-11-20 09:50:00,167.67,168.86,166.12,167.55,43900.0,167.2189,168.4057,165.6731,167.0992,43900.0
2012-11-20 09:55:00,167.78,168.5,167.02,168.44,22500.0,167.3286,168.0467,166.5707,167.9869,22500.0
2012-11-20 10:00:00,168.4,169.67,168.27,169.64,33900.0,167.947,169.2135,167.8173,169.1836,33900.0
2012-11-20 10:05:00,169.32,169.77,168.9,169.77,11000.0,168.8645,169.3133,168.4456,169.3133,11000.0
2012-11-20 10:10:00,169.5,170.0,168.94,169.7,32800.0,169.044,169.5427,168.4855,169.2435,32800.0
2012-11-20 10:15:00,169.99,170.0,169.22,169.64,18700.0,169.5327,169.5427,168.7648,169.1836,18700.0
2012-11-20 10:20:00,169.57,169.77,169.2,169.47,44700.0,169.1138,169.3133,168.7448,169.0141,44700.0
2012-11-20 10:25:00,169.34,169.76,168.95,169.49,71500.0,168.8844,169.3033,168.4955,169.034,71500.0
2012-11-20 10:30:00,169.36,170.71,169.36,169.81,31600.0,168.9044,170.2507,168.9044,169.3532,31600.0
2012-11-20 10:35:00,170.0,171.37,169.87,170.85,27700.0,169.5427,170.909,169.413,170.3904,27700.0
2012-11-20 10:40:00,171.25,172.04,170.01,172.04,43000.0,170.7893,171.5772,169.5526,171.5772,43000.0
2012-11-20 10:45:00,171.79,172.75,171.43,172.6,27300.0,171.3278,172.2853,170.9688,172.1357,27300.0
2012-11-20 10:50:00,172.6,172.97,172.21,172.86,19700.0,172.1357,172.5047,171.7467,172.395,19700.0
2012-11-20 10:55:00,172.83,173.2,171.51,171.81,21100.0,172.365,172.734,171.0486,171.3478,21100.0
2012-11-20 11:00:00,171.49,172.2,171.17,171.46,13900.0,171.0286,171.7367,170.7095,170.9987,13900.0
2012-11-20 11:05:00,171.72,171.72,170.44,170.83,13400.0,171.258,171.258,169.9815,170.3704,13400.0
2012-11-20 11:10:00,170.87,170.99,169.86,170.0,15200.0,170.4103,170.53,169.403,169.5427,15200.0
2012-11-20 11:15:00,170.17,170.3,169.67,169.92,29300.0,169.7122,169.8418,169.2135,169.4629,29300.0
2012-11-20 11:20:00,169.95,170.16,169.54,170.0,30400.0,169.4928,169.7022,169.0839,169.5427,30400.0
2012-11-20 11:25:00,169.95,171.01,169.73,170.5,24600.0,169.4928,170.5499,169.2734,170.0413,24600.0
2012-11-20 11:30:00,170.88,170.88,170.13,170.48,5800.0,170.4203,170.4203,169.6723,170.0214,5800.0
2012-11-20 11:35:00,170.15,170.44,169.83,169.85,11400.0,169.6923,169.9815,169.3731,169.3931,11400.0
2012-11-20 11:40:00,170.18,170.87,169.88,170.87,17500.0,169.7222,170.4103,169.423,170.4103,17500.0
2012-11-20 11:45:00,170.51,170.59,170.22,170.35,1800.0,170.0513,170.1311,169.7621,169.8917,1800.0
2012-11-20 11:50:00,170.09,170.37,169.82,170.37,7600.0,169.6324,169.9117,169.3631,169.9117,7600.0
2012-11-20 11:55:00,170.38,170.44,169.92,170.13,3300.0,169.9216,169.9815,169.4629,169.6723,3300.0
2012-11-20 12:00:00,170.14,170.19,169.89,169.89,10300.0,169.6823,169.7321,169.433,169.433,10300.0
2012-11-20 12:05:00,170.01,170.01,169.54,170.0,10600.0,169.5526,169.5526,169.0839,169.5427,10600.0
2012-11-20 12:10:00,170.15,170.42,169.83,170.08,5500.0,169.6923,169.9615,169.3731,169.6224,5500.0
2012-11-20 12:15:00,170.27,170.45,169.83,170.05,16400.0,169.8119,169.9914,169.3731,169.5925,16400.0
2012-11-20 12:20:00,170.15,170.27,170.0,170.12,2000.0,169.6923,169.8119,169.5427,169.6623,2000.0
2012-11-20 12:25:00,170.03,170.13,169.6,169.94,7100.0,169.5726,169.6723,169.1437,169.4828,7100.0
2012-11-20 12:30:00,170.08,170.2,169.9,170.0,2600.0,169.6224,169.7421,169.4429,169.5427,2600.0
2012-11-20 12:35:00,169.98,169.99,169.69,169.76,3300.0,169.5227,169.5327,169.2335,169.3033,3300.0
2012-11-20 12:40:00,169.75,170.21,169.55,170.0,8300.0,169.2933,169.7521,169.0939,169.5427,8300.0
2012-11-20 12:45:00,170.17,170.46,170.02,170.23,9000.0,169.7122,170.0014,169.5626,169.772,9000.0
2012-11-20 12:50:00,170.25,170.53,170.09,170.46,6300.0,169.792,170.0712,169.6324,170.0014,6300.0
2012-11-20 12:55:00,170.43,170.65,170.3,170.34,7300.0,169.9715,170.1909,169.8418,169.8817,7300.0
2012-11-20 13:00:00,170.32,170.8,170.3,170.8,20100.0,169.8618,170.3405,169.8418,170.3405,20100.0
2012-11-20 13:05:00,170.83,171.97,170.8,171.95,28500.0,170.3704,171.5074,170.3405,171.4874,28500.0
2012-11-20 13:10:00,171.95,171.97,171.04,171.2,12800.0,171.4874,171.5074,170.5799,170.7394,12800.0
2012-11-20 13:15:00,171.21,171.45,170.66,171.16,21800.0,170.7494,170.9888,170.2009,170.6995,21800.0
2012-11-20 13:20:00,171.46,171.74,171.27,171.34,6800.0,170.9987,171.278,170.8092,170.879,6800.0
2012-11-20 13:25:00,171.6,171.6,170.56,170.6,10100.0,171.1384,171.1384,170.1011,170.141,10100.0
2012-11-20 13:30:00,170.62,171.44,170.61,171.44,14300.0,170.161,170.9788,170.151,170.9788,14300.0
2012-11-20 13:35:00,171.31,172.08,171.19,172.0,10700.0,170.8491,171.6171,170.7295,171.5373,10700.0
2012-11-20 13:40:00,172.08,172.48,171.8,172.04,8300.0,171.6171,172.016,171.3378,171.5772,8300.0
2012-11-20 13:45:00,172.04,172.53,171.74,172.53,6300.0,171.5772,172.0658,171.278,172.0658,6300.0
2012-11-20 13:50:00,172.63,173.35,172.35,173.35,12000.0,172.1656,172.8836,171.8863,172.8836,12000.0
2012-11-20 13:55:00,173.3,174.6,172.63,174.1,32300.0,172.8338,174.1303,172.1656,173.6316,32300.0
2012-11-20 14:00:00,174.2,174.34,173.74,174.1,29200.0,173.7314,173.871,173.2726,173.6316,29200.0
2012-11-20 14:05:00,174.29,174.42,174.05,174.19,10000.0,173.8211,173.9508,173.5818,173.7214,10000.0
2012-11-20 14:10:00,173.99,174.36,173.81,173.91,14100.0,173.5219,173.8909,173.3424,173.4421,14100.0
2012-11-20 14:15:00,173.9,174.22,173.31,173.4,11800.0,173.4322,173.7513,172.8437,172.9335,11800.0
2012-11-20 14:20:00,173.47,173.81,172.43,172.87,21700.0,173.0033,173.3424,171.9661,172.4049,21700.0
2012-11-20 14:25:00,172.61,173.53,172.44,173.53,7600.0,172.1456,173.0632,171.9761,173.0632,7600.0
2012-11-20 14:30:00,173.39,173.67,173.25,173.67,7900.0,172.9235,173.2028,172.7839,173.2028,7900.0
2012-11-20 14:35:00,173.5,173.5,172.58,172.83,16100.0,173.0332,173.0332,172.1157,172.365,16100.0
2012-11-20 14:40:00,173.01,173.03,172.49,172.62,8800.0,172.5446,172.5645,172.026,172.1556,8800.0
2012-11-20 14:45:00,172.32,173.32,172.31,172.92,11600.0,171.8564,172.8537,171.8464,172.4548,11600.0
2012-11-20 14:50:00,173.02,173.28,172.44,172.44,11100.0,172.5545,172.8138,171.9761,171.9761,11100.0
2012-11-20 14:55:00,172.73,172.93,172.21,172.65,11500.0,172.2653,172.4648,171.7467,172.1855,11500.0
2012-11-20 15:00:00,172.52,172.82,172.23,172.23,14300.0,172.0559,172.3551,171.7667,171.7667,14300.0
2012-11-20 15:05:00,172.48,172.48,171.97,172.23,31200.0,172.016,172.016,171.5074,171.7667,31200.0
2012-11-20 15:10:00,172.24,172.45,172.09,172.24,19700.0,171.7766,171.9861,171.627,171.7766,19700.0
2012-11-20 15:15:00,172.31,172.31,171.86,171.99,22500.0,171.8464,171.8464,171.3977,171.5273,22500.0
2012-11-20 15:20:00,171.98,172.3,171.93,172.02,29600.0,171.5173,171.8365,171.4675,171.5572,29600.0
2012-11-20 15:25:00,172.09,172.3,171.97,172.03,17600.0,171.627,171.8365,171.5074,171.5672,17600.0
2012-11-20 15:30:00,172.03,172.32,172.0,172.23,18000.0,171.5672,171.8564,171.5373,171.7667,18000.0
2012-11-20 15:35:00,172.28,172.44,171.77,172.44,23800.0,171.8165,171.9761,171.3079,171.9761,23800.0
2012-11-20 15:40:00,172.37,173.2,172.26,173.06,30500.0,171.9063,172.734,171.7966,172.5944,30500.0
2012-11-20 15:45:00,172.91,173.0,172.06,172.13,27500.0,172.4448,172.5346,171.5971,171.6669,27500.0
2012-11-20 15:50:00,172.43,172.65,171.69,172.6,43400.0,171.9661,172.1855,171.2281,172.1357,43400.0
2012-11-20 15:55:00,172.53,173.08,172.0,172.87,62500.0,172.0658,172.6144,171.5373,172.4049,62500.0
2012-11-21 09:30:00,172.0,173.32,171.5,172.36,20800.0,171.5373,172.8537,171.0386,171.8963,20800.0
2012-11-21 09:35:00,172.5,173.93,172.42,173.82,17900.0,172.0359,173.4621,171.9561,173.3524,17900.0
2012-11-21 09:40:00,173.92,174.0,173.06,173.93,27800.0,173.4521,173.5319,172.5944,173.4621,27800.0
2012-11-21 09:45:00,173.97,174.96,173.94,174.73,38500.0,173.502,174.4893,173.4721,174.2599,38500.0
2012-11-21 09:50:00,174.68,174.95,173.96,174.95,19700.0,174.2101,174.4793,173.492,174.4793,19700.0
2012-11-21 09:55:00,174.95,175.74,174.8,175.31,95200.0,174.4793,175.2672,174.3297,174.8384,95200.0
2012-11-21 10:00:00,175.15,176.15,174.95,176.0,42900.0,174.6788,175.6761,174.4793,175.5265,42900.0
2012-11-21 10:05:00,176.11,176.13,173.02,173.02,33800.0,175.6362,175.6562,172.5545,172.5545,33800.0
2012-11-21 10:10:00,173.15,174.94,173.15,174.93,26600.0,172.6842,174.4694,172.6842,174.4594,26600.0
2012-11-21 10:15:00,174.78,175.09,174.0,174.34,21700.0,174.3098,174.619,173.5319,173.871,21700.0
2012-11-21 10:20:00,174.34,174.88,174.11,174.37,6900.0,173.871,174.4095,173.6416,173.9009,6900.0
2012-11-21 10:25:00,174.4,174.46,173.97,174.38,13500.0,173.9308,173.9907,173.502,173.9109,13500.0
2012-11-21 10:30:00,174.23,174.53,173.84,174.22,9600.0,173.7613,174.0605,173.3723,173.7513,9600.0
2012-11-21 10:35:00,174.42,174.56,174.21,174.47,1700.0,173.9508,174.0904,173.7413,174.0006,1700.0
2012-11-21 10:40:00,174.32,174.74,174.14,174.72,15300.0,173.851,174.2699,173.6715,174.25,15300.0
2012-11-21 10:45:00,174.71,175.0,174.58,174.73,16600.0,174.24,174.5292,174.1103,174.2599,16600.0
2012-11-21 10:50:00,174.87,175.89,174.7,175.0,19500.0,174.3996,175.4168,174.23,174.5292,19500.0
2012-11-21 10:55:00,175.0,175.09,174.93,174.95,3700.0,174.5292,174.619,174.4594,174.4793,3700.0
2012-11-21 11:00:00,174.95,175.68,174.82,175.51,14200.0,174.4793,175.2074,174.3497,175.0378,14200.0
2012-11-21 11:05:00,175.6,175.6,175.25,175.39,4900.0,175.1276,175.1276,174.7785,174.9182,4900.0
2012-11-21 11:10:00,175.32,175.51,175.05,175.19,8300.0,174.8483,175.0378,174.5791,174.7187,8300.0
2012-11-21 11:15:00,175.01,175.42,174.81,175.38,9800.0,174.5392,174.9481,174.3397,174.9082,9800.0
2012-11-21 11:20:00,175.3,175.41,174.8,174.84,6300.0,174.8284,174.9381,174.3297,174.3696,6300.0
2012-11-21 11:25:00,174.88,175.35,174.68,175.16,7100.0,174.4095,174.8783,174.2101,174.6888,7100.0
2012-11-21 11:30:00,175.37,175.43,175.01,175.01,4300.0,174.8982,174.958,174.5392,174.5392,4300.0
2012-11-21 11:35:00,175.06,175.12,174.73,175.12,5700.0,174.589,174.6489,174.2599,174.6489,5700.0
2012-11-21 11:40:00,175.03,175.03,174.72,174.72,1600.0,174.5591,174.5591,174.25,174.25,1600.0
2012-11-21 11:45:00,174.97,175.23,174.76,175.16,2900.0,174.4993,174.7586,174.2898,174.6888,2900.0
2012-11-21 11:50:00,174.88,175.1,174.85,174.93,3300.0,174.4095,174.6289,174.3796,174.4594,3300.0
2012-11-21 11:55:00,175.08,175.08,174.85,174.91,3000.0,174.609,174.609,174.3796,174.4394,3000.0
2012-11-21 12:00:00,174.92,175.0,174.81,174.81,1100.0,174.4494,174.5292,174.3397,174.3397,1100.0
2012-11-21 12:05:00,174.91,175.17,174.76,174.76,5800.0,174.4394,174.6987,174.2898,174.2898,5800.0
2012-11-21 12:10:00,174.84,174.87,174.41,174.41,4500.0,174.3696,174.3996,173.9408,173.9408,4500.0
2012-11-21 12:15:00,174.32,174.49,174.01,174.49,4000.0,173.851,174.0206,173.5419,174.0206,4000.0
2012-11-21 12:20:00,174.54,174.73,174.5,174.5,3100.0,174.0704,174.2599,174.0305,174.0305,3100.0
2012-11-21 12:25:00,174.7,175.09,174.6,174.65,4400.0,174.23,174.619,174.1303,174.1801,4400.0
2012-11-21 12:30:00,174.59,174.62,174.4,174.61,600.0,174.1203,174.1502,173.9308,174.1403,600.0
2012-11-21 12:35:00,174.61,174.65,174.26,174.46,600.0,174.1403,174.1801,173.7912,173.9907,600.0
2012-11-21 12:40:00,174.45,174.69,174.4,174.4,1900.0,173.9807,174.22,173.9308,173.9308,1900.0
2012-11-21 12:45:00,174.74,174.74,174.45,174.72,1400.0,174.2699,174.2699,173.9807,174.25,1400.0
2012-11-21 12:50:00,174.4,174.52,174.26,174.26,1400.0,173.9308,174.0505,173.7912,173.7912,1400.0
2012-11-21 12:55:00,174.38,174.61,174.28,174.31,1600.0,173.9109,174.1403,173.8111,173.8411,1600.0
2012-11-21 13:00:00,174.33,174.47,174.25,174.34,1100.0,173.861,174.0006,173.7812,173.871,1100.0
2012-11-21 13:05:00,174.46,174.84,174.45,174.84,7300.0,173.9907,174.3696,173.9807,174.3696,7300.0
2012-11-21 13:10:00,174.82,174.93,174.44,174.44,5300.0,174.3497,174.4594,173.9707,173.9707,5300.0
2012-11-21 13:15:00,174.42,174.52,174.06,174.06,4100.0,173.9508,174.0505,173.5917,173.5917,4100.0
2012-11-21 13:20:00,174.26,174.46,174.24,174.46,1800.0,173.7912,173.9907,173.7712,173.9907,1800.0
2012-11-21 13:25:00,174.46,175.2,174.45,175.14,9200.0,173.9907,174.7287,173.9807,174.6688,9200.0
2012-11-21 13:30:00,175.13,175.2,174.86,175.15,4700.0,174.6589,174.7287,174.3896,174.6788,4700.0
2012-11-21 13:35:00,174.95,175.25,174.85,175.0,13000.0,174.4793,174.7785,174.3796,174.5292,13000.0
2012-11-21 13:40:00,174.95,175.15,174.88,175.15,3600.0,174.4793,174.6788,174.4095,174.6788,3600.0
2012-11-21 13:45:00,175.23,175.8,174.99,175.5,14600.0,174.7586,175.3271,174.5192,175.0279,14600.0
2012-11-21 13:50:00,175.58,175.73,174.93,174.99,9300.0,175.1076,175.2572,174.4594,174.5192,9300.0
2012-11-21 13:55:00,174.99,175.0,174.49,174.68,4800.0,174.5192,174.5292,174.0206,174.2101,4800.0
2012-11-21 14:00:00,174.75,175.1,174.59,175.01,10500.0,174.2799,174.6289,174.1203,174.5392,10500.0
2012-11-21 14:05:00,174.98,174.98,174.63,174.79,3700.0,174.5093,174.5093,174.1602,174.3198,3700.0
2012-11-21 14:10:00,174.59,174.97,174.59,174.91,4300.0,174.1203,174.4993,174.1203,174.4394,4300.0
2012-11-21 14:15:00,174.65,174.92,174.51,174.51,4300.0,174.1801,174.4494,174.0405,174.0405,4300.0
2012-11-21 14:20:00,174.71,174.71,174.45,174.69,3400.0,174.24,174.24,173.9807,174.22,3400.0
2012-11-21 14:25:00,174.51,174.7,174.16,174.38,11300.0,174.0405,174.23,173.6915,173.9109,11300.0
2012-11-21 14:30:00,174.33,174.52,174.33,174.52,4100.0,173.861,174.0505,173.861,174.0505,4100.0
2012-11-21 14:35:00,174.46,174.46,174.27,174.38,3900.0,173.9907,173.9907,173.8012,173.9109,3900.0
2012-11-21 14:40:00,174.33,174.4,174.01,174.01,9800.0,173.861,173.9308,173.5419,173.5419,9800.0
2012-11-21 14:45:00,174.15,174.15,173.79,173.94,4400.0,173.6815,173.6815,173.3225,173.4721,4400.0
2012-11-21 14:50:00,173.92,174.7,173.7,174.04,8200.0,173.4521,174.23,173.2327,173.5718,8200.0
2012-11-21 14:55:00,174.32,174.32,174.1,174.31,1100.0,173.851,173.851,173.6316,173.8411,1100.0
2012-11-21 15:00:00,174.3,174.69,174.07,174.26,19500.0,173.8311,174.22,173.6017,173.7912,19500.0
2012-11-21 15:05:00,174.01,174.31,173.87,174.05,6400.0,173.5419,173.8411,173.4022,173.5818,6400.0
2012-11-21 15:10:00,174.0,174.28,173.77,174.0,8600.0,173.5319,173.8111,173.3025,173.5319,8600.0
2012-11-21 15:15:00,173.91,174.46,173.73,174.45,11400.0,173.4421,173.9907,173.2626,173.9807,11400.0
2012-11-21 15:20:00,174.23,174.63,174.23,174.36,10200.0,173.7613,174.1602,173.7613,173.8909,10200.0
2012-11-21 15:25:00,174.47,174.64,174.22,174.34,9500.0,174.0006,174.1702,173.7513,173.871,9500.0
2012-11-21 15:30:00,174.43,174.43,174.22,174.3,15200.0,173.9607,173.9607,173.7513,173.8311,15200.0
2012-11-21 15:35:00,174.31,174.72,174.28,174.5,14000.0,173.8411,174.25,173.8111,174.0305,14000.0
2012-11-21 15:40:00,174.56,174.62,174.14,174.14,16900.0,174.0904,174.1502,173.6715,173.6715,16900.0
2012-11-21 15:45:00,174.21,174.54,174.18,174.38,18400.0,173.7413,174.0704,173.7114,173.9109,18400.0
2012-11-21 15:50:00,174.25,174.45,174.08,174.2,15300.0,173.7812,173.9807,173.6117,173.7314,15300.0
2012-11-21 15:55:00,174.29,174.68,174.19,174.59,26800.0,173.8211,174.2101,173.7214,174.1203,26800.0
2012-11-23 09:30:00,175.0,176.25,174.61,175.5,18300.0,174.5292,175.7758,174.1403,175.0279,18300.0
2012-11-23 09:35:00,175.51,175.56,173.5,174.06,12300.0,175.0378,175.0877,173.0332,173.5917,12300.0
2012-11-23 09:40:00,174.06,175.14,173.94,174.89,9600.0,173.5917,174.6688,173.4721,174.4195,9600.0
2012-11-23 09:45:00,175.1,175.42,174.73,175.35,8000.0,174.6289,174.9481,174.2599,174.8783,8000.0
2012-11-23 09:50:00,175.3,175.35,173.77,173.97,16100.0,174.8284,174.8783,173.3025,173.502,16100.0
2012-11-23 09:55:00,173.96,174.25,173.79,173.98,26200.0,173.492,173.7812,173.3225,173.5119,26200.0
2012-11-23 10:00:00,173.95,174.4,173.95,174.4,3100.0,173.482,173.9308,173.482,173.9308,3100.0
2012-11-23 10:05:00,174.21,174.4,174.21,174.21,300.0,173.7413,173.9308,173.7413,173.7413,300.0
2012-11-23 10:10:00,174.18,175.0,174.18,174.67,6100.0,173.7114,174.5292,173.7114,174.2001,6100.0
2012-11-23 10:15:00,174.69,174.93,174.25,174.25,8200.0,174.22,174.4594,173.7812,173.7812,8200.0
2012-11-23 10:20:00,174.46,175.08,174.31,175.08,2100.0,173.9907,174.609,173.8411,174.609,2100.0
2012-11-23 10:25:00,174.75,175.25,174.75,175.25,2500.0,174.2799,174.7785,174.2799,174.7785,2500.0
2012-11-23 10:30:00,175.45,176.0,175.45,175.75,6600.0,174.978,175.5265,174.978,175.2772,6600.0
2012-11-23 10:35:00,175.78,175.97,175.37,175.46,3400.0,175.3071,175.4966,174.8982,174.988,3400.0
2012-11-23 10:40:00,175.46,175.69,175.37,175.38,4000.0,174.988,175.2173,174.8982,174.9082,4000.0
2012-11-23 10:45:00,175.34,175.35,174.73,174.74,7100.0,174.8683,174.8783,174.2599,174.2699,7100.0
2012-11-23 10:50:00,174.65,174.66,174.32,174.59,4100.0,174.1801,174.1901,173.851,174.1203,4100.0
2012-11-23 10:55:00,174.34,175.53,174.29,175.46,3100.0,173.871,175.0578,173.8211,174.988,3100.0
2012-11-23 11:00:00,175.22,175.3,174.87,175.01,4100.0,174.7486,174.8284,174.3996,174.5392,4100.0
2012-11-23 11:05:00,175.11,175.11,174.54,174.79,1100.0,174.6389,174.6389,174.0704,174.3198,1100.0
2012-11-23 11:10:00,174.99,175.75,174.99,175.39,2700.0,174.5192,175.2772,174.5192,174.9182,2700.0
2012-11-23 11:15:00,175.44,175.55,175.29,175.39,2600.0,174.968,175.0777,174.8184,174.9182,2600.0
2012-11-23 11:20:00,175.54,175.54,175.11,175.13,5200.0,175.0678,175.0678,174.6389,174.6589,5200.0
2012-11-23 11:25:00,175.13,175.23,174.9,175.1,3400.0,174.6589,174.7586,174.4295,174.6289,3400.0
2012-11-23 11:30:00,175.21,175.26,174.94,175.11,6000.0,174.7386,174.7885,174.4694,174.6389,6000.0
2012-11-23 11:35:00,175.23,175.31,175.0,175.11,4000.0,174.7586,174.8384,174.5292,174.6389,4000.0
2012-11-23 11:40:00,175.09,175.83,175.09,175.83,5400.0,174.619,175.357,174.619,175.357,5400.0
2012-11-23 11:45:00,175.72,175.81,175.23,175.53,5800.0,175.2473,175.337,174.7586,175.0578,5800.0
2012-11-23 11:50:00,175.51,175.9,175.51,175.69,3700.0,175.0378,175.4268,175.0378,175.2173,3700.0
2012-11-23 11:55:00,175.79,175.92,175.29,175.54,11700.0,175.3171,175.4467,174.8184,175.0678,11700.0
2012-11-23 12:00:00,175.85,176.47,175.64,176.13,14400.0,175.3769,175.9952,175.1675,175.6562,14400.0
2012-11-23 12:05:00,176.1,176.23,175.61,176.03,2500.0,175.6262,175.7559,175.1376,175.5564,2500.0
2012-11-23 12:10:00,176.0,176.42,175.56,175.67,5000.0,175.5265,175.9454,175.0877,175.1974,5000.0
2012-11-23 12:15:00,175.68,175.68,175.11,175.24,7000.0,175.2074,175.2074,174.6389,174.7686,7000.0
2012-11-23 12:20:00,175.22,176.06,175.22,175.4,5400.0,174.7486,175.5864,174.7486,174.9281,5400.0
2012-11-23 12:25:00,175.29,175.79,175.14,175.67,5000.0,174.8184,175.3171,174.6688,175.1974,5000.0
2012-11-23 12:30:00,175.57,176.0,175.54,175.88,5000.0,175.0977,175.5265,175.0678,175.4068,5000.0
2012-11-23 12:35:00,175.95,176.48,175.83,176.48,7000.0,175.4766,176.0052,175.357,176.0052,7000.0
2012-11-23 12:40:00,176.39,176.5,175.82,175.82,3600.0,175.9155,176.0252,175.347,175.347,3600.0
2012-11-23 12:45:00,175.78,176.29,175.78,176.05,9800.0,175.3071,175.8157,175.3071,175.5764,9800.0
2012-11-23 12:50:00,176.12,176.12,175.48,175.69,10000.0,175.6462,175.6462,175.0079,175.2173,10000.0
2012-11-23 12:55:00,175.71,176.38,175.65,176.37,10400.0,175.2373,175.9055,175.1775,175.8955,10400.0
2012-11-26 09:30:00,174.88,175.0,173.75,173.85,15700.0,174.4095,174.5292,173.2826,173.3823,15700.0
2012-11-26 09:35:00,173.88,174.61,173.69,174.08,13400.0,173.4122,174.1403,173.2227,173.6117,13400.0
2012-11-26 09:40:00,174.33,175.91,174.33,175.53,8300.0,173.861,175.4368,173.861,175.0578,8300.0
2012-11-26 09:45:00,175.36,175.69,174.08,174.4,14800.0,174.8882,175.2173,173.6117,173.9308,14800.0
2012-11-26 09:50:00,174.3,174.79,174.3,174.71,10600.0,173.8311,174.3198,173.8311,174.24,10600.0
2012-11-26 09:55:00,174.9,174.9,174.09,174.63,13800.0,174.4295,174.4295,173.6217,174.1602,13800.0
2012-11-26 10:00:00,174.64,174.78,174.09,174.4,21000.0,174.1702,174.3098,173.6217,173.9308,21000.0
2012-11-26 10:05:00,174.5,174.65,174.34,174.5,3500.0,174.0305,174.1801,173.871,174.0305,3500.0
2012-11-26 10:10:00,174.67,174.7,174.5,174.5,3900.0,174.2001,174.23,174.0305,174.0305,3900.0
2012-11-26 10:15:00,174.42,174.74,174.39,174.56,4000.0,173.9508,174.2699,173.9208,174.0904,4000.0
2012-11-26 10:20:00,174.67,174.73,174.22,174.22,2600.0,174.2001,174.2599,173.7513,173.7513,2600.0
2012-11-26 10:25:00,174.24,174.46,174.0,174.0,7000.0,173.7712,173.9907,173.5319,173.5319,7000.0
2012-11-26 10:30:00,173.83,174.34,173.7,173.87,7800.0,173.3624,173.871,173.2327,173.4022,7800.0
2012-11-26 10:35:00,174.15,174.7,173.98,174.22,5100.0,173.6815,174.23,173.5119,173.7513,5100.0
2012-11-26 10:40:00,174.18,174.85,174.01,174.85,5600.0,173.7114,174.3796,173.5419,174.3796,5600.0
2012-11-26 10:45:00,174.58,174.84,174.07,174.31,7400.0,174.1103,174.3696,173.6017,173.8411,7400.0
2012-11-26 10:50:00,174.44,174.44,174.22,174.28,600.0,173.9707,173.9707,173.7513,173.8111,600.0
2012-11-26 10:55:00,174.23,174.31,173.67,173.92,7200.0,173.7613,173.8411,173.2028,173.4521,7200.0
2012-11-26 11:00:00,173.97,174.27,172.66,172.67,22700.0,173.502,173.8012,172.1955,172.2055,22700.0
2012-11-26 11:05:00,172.82,172.9,171.79,171.99,34700.0,172.3551,172.4349,171.3278,171.5273,34700.0
2012-11-26 11:10:00,172.01,172.07,171.61,171.85,26600.0,171.5472,171.6071,171.1483,171.3877,26600.0
2012-11-26 11:15:00,171.84,171.85,171.01,171.49,14100.0,171.3777,171.3877,170.5499,171.0286,14100.0
2012-11-26 11:20:00,171.37,171.38,171.01,171.04,11400.0,170.909,170.9189,170.5499,170.5799,11400.0
2012-11-26 11:25:00,171.24,171.25,170.73,171.15,14300.0,170.7793,170.7893,170.2707,170.6896,14300.0
2012-11-26 11:30:00,171.14,172.89,171.02,172.81,20900.0,170.6796,172.4249,170.5599,172.3451,20900.0
2012-11-26 11:35:00,172.81,173.61,172.77,173.52,8500.0,172.3451,173.1429,172.3052,173.0532,8500.0
2012-11-26 11:40:00,173.4,173.46,172.55,172.66,3700.0,172.9335,172.9933,172.0858,172.1955,3700.0
2012-11-26 11:45:00,172.6,173.17,172.54,172.75,4700.0,172.1357,172.7041,172.0758,172.2853,4700.0
2012-11-26 11:50:00,172.75,173.25,172.69,172.95,6700.0,172.2853,172.7839,172.2254,172.4847,6700.0
2012-11-26 11:55:00,173.15,173.55,172.64,173.22,6100.0,172.6842,173.0831,172.1756,172.754,6100.0
2012-11-26 12:00:00,173.36,173.9,173.36,173.58,7000.0,172.8936,173.4322,172.8936,173.113,7000.0
2012-11-26 12:05:00,173.67,173.89,173.31,173.89,9200.0,173.2028,173.4222,172.8437,173.4222,9200.0
2012-11-26 12:10:00,173.89,174.23,173.78,174.0,5700.0,173.4222,173.7613,173.3125,173.5319,5700.0
2012-11-26 12:15:00,174.15,174.85,173.89,173.89,9300.0,173.6815,174.3796,173.4222,173.4222,9300.0
2012-11-26 12:20:00,174.07,174.16,173.48,173.48,4300.0,173.6017,173.6915,173.0133,173.0133,4300.0
2012-11-26 12:25:00,173.6,173.96,173.52,173.62,5200.0,173.133,173.492,173.0532,173.1529,5200.0
2012-11-26 12:30:00,173.47,173.7,173.19,173.19,4200.0,173.0033,173.2327,172.7241,172.7241,4200.0
2012-11-26 12:35:00,173.25,174.15,173.25,174.02,4400.0,172.7839,173.6815,172.7839,173.5518,4400.0
2012-11-26 12:40:00,174.08,174.08,173.9,173.9,1100.0,173.6117,173.6117,173.4322,173.4322,1100.0
2012-11-26 12:45:00,173.8,174.08,173.37,173.49,12900.0,173.3324,173.6117,172.9036,173.0233,12900.0
2012-11-26 12:50:00,173.38,173.95,173.38,173.77,3000.0,172.9136,173.482,172.9136,173.3025,3000.0
2012-11-26 12:55:00,173.82,174.04,173.63,173.63,3400.0,173.3524,173.5718,173.1629,173.1629,3400.0
2012-11-26 13:00:00,173.68,173.89,173.28,173.89,4900.0,173.2128,173.4222,172.8138,173.4222,4900.0
2012-11-26 13:05:00,173.91,173.92,173.19,173.19,4100.0,173.4421,173.4521,172.7241,172.7241,4100.0
2012-11-26 13:10:00,173.31,173.65,173.26,173.48,4300.0,172.8437,173.1828,172.7939,173.0133,4300.0
2012-11-26 13:15:00,173.27,173.79,173.23,173.79,3900.0,172.8039,173.3225,172.764,173.3225,3900.0
2012-11-26 13:20:00,173.71,173.71,173.23,173.7,10300.0,173.2427,173.2427,172.764,173.2327,10300.0
2012-11-26 13:25:00,173.57,173.99,173.57,173.94,1600.0,173.1031,173.5219,173.1031,173.4721,1600.0
2012-11-26 13:30:00,173.75,174.46,173.75,174.38,3300.0,173.2826,173.9907,173.2826,173.9109,3300.0
2012-11-26 13:35:00,174.37,174.7,174.17,174.69,3700.0,173.9009,174.23,173.7014,174.22,3700.0
2012-11-26 13:40:00,174.55,175.0,174.37,174.42,6600.0,174.0804,174.5292,173.9009,173.9508,6600.0
2012-11-26 13:45:00,174.47,174.75,174.47,174.57,4100.0,174.0006,174.2799,174.0006,174.1004,4100.0
2012-11-26 13:50:00,174.67,175.65,174.62,175.31,19200.0,174.2001,175.1775,174.1502,174.8384,19200.0
2012-11-26 13:55:00,175.31,175.48,174.49,174.49,16000.0,174.8384,175.0079,174.0206,174.0206,16000.0
2012-11-26 14:00:00,174.79,175.0,174.36,174.62,5000.0,174.3198,174.5292,173.8909,174.1502,5000.0
2012-11-26 14:05:00,174.68,174.68,174.14,174.32,4200.0,174.2101,174.2101,173.6715,173.851,4200.0
2012-11-26 14:10:00,174.3,174.38,174.28,174.38,1400.0,173.8311,173.9109,173.8111,173.9109,1400.0
2012-11-26 14:15:00,174.48,174.86,174.37,174.77,3300.0,174.0106,174.3896,173.9009,174.2998,3300.0
2012-11-26 14:20:00,174.64,174.86,174.52,174.66,1700.0,174.1702,174.3896,174.0505,174.1901,1700.0
2012-11-26 14:25:00,174.83,175.5,174.7,175.0,7900.0,174.3597,175.0279,174.23,174.5292,7900.0
2012-11-26 14:30:00,174.95,175.35,174.69,175.19,13600.0,174.4793,174.8783,174.22,174.7187,13600.0
2012-11-26 14:35:00,175.07,175.5,174.83,175.28,14600.0,174.599,175.0279,174.3597,174.8084,14600.0
2012-11-26 14:40:00,175.38,175.48,175.01,175.16,6800.0,174.9082,175.0079,174.5392,174.6888,6800.0
2012-11-26 14:45:00,175.09,175.13,174.46,174.62,6000.0,174.619,174.6589,173.9907,174.1502,6000.0
2012-11-26 14:50:00,174.85,174.9,174.42,174.42,2300.0,174.3796,174.4295,173.9508,173.9508,2300.0
2012-11-26 14:55:00,174.62,174.62,174.25,174.26,3000.0,174.1502,174.1502,173.7812,173.7912,3000.0
2012-11-26 15:00:00,174.38,174.51,174.15,174.3,4000.0,173.9109,174.0405,173.6815,173.8311,4000.0
2012-11-26 15:05:00,174.45,174.66,174.33,174.59,3700.0,173.9807,174.1901,173.861,174.1203,3700.0
2012-11-26 15:10:00,174.67,174.85,174.47,174.53,2100.0,174.2001,174.3796,174.0006,174.0605,2100.0
2012-11-26 15:15:00,174.5,174.91,174.37,174.62,2600.0,174.0305,174.4394,173.9009,174.1502,2600.0
2012-11-26 15:20:00,174.66,174.87,174.26,174.26,14900.0,174.1901,174.3996,173.7912,173.7912,14900.0
2012-11-26 15:25:00,174.27,174.83,173.95,174.56,12800.0,173.8012,174.3597,173.482,174.0904,12800.0
2012-11-26 15:30:00,174.5,174.78,174.41,174.59,4500.0,174.0305,174.3098,173.9408,174.1203,4500.0
2012-11-26 15:35:00,174.58,174.99,174.51,174.98,7300.0,174.1103,174.5192,174.0405,174.5093,7300.0
2012-11-26 15:40:00,174.97,175.21,174.59,174.87,28400.0,174.4993,174.7386,174.1203,174.3996,28400.0
2012-11-26 15:45:00,174.92,175.08,174.82,174.94,11700.0,174.4494,174.609,174.3497,174.4694,11700.0
2012-11-26 15:50:00,175.0,175.18,174.64,174.98,13400.0,174.5292,174.7087,174.1702,174.5093,13400.0
2012-11-26 15:55:00,174.99,175.06,174.25,174.25,78200.0,174.5192,174.589,173.7812,173.7812,78200.0
2012-11-27 09:30:00,173.37,174.2,172.0,172.97,14600.0,172.9036,173.7314,171.5373,172.5047,14600.0
2012-11-27 09:35:00,173.26,173.73,172.93,173.56,6300.0,172.7939,173.2626,172.4648,173.0931,6300.0
2012-11-27 09:40:00,173.62,173.62,173.11,173.44,8600.0,173.1529,173.1529,172.6443,172.9734,8600.0
2012-11-27 09:45:00,173.49,173.6,173.26,173.49,27600.0,173.0233,173.133,172.7939,173.0233,27600.0
2012-11-27 09:50:00,173.64,173.88,173.51,173.57,35400.0,173.1729,173.4122,173.0432,173.1031,35400.0
2012-11-27 09:55:00,173.65,174.73,173.65,174.73,3500.0,173.1828,174.2599,173.1828,174.2599,3500.0
2012-11-27 10:00:00,174.74,174.76,174.14,174.57,29500.0,174.2699,174.2898,173.6715,174.1004,29500.0
2012-11-27 10:05:00,174.6,175.0,174.38,174.56,8900.0,174.1303,174.5292,173.9109,174.0904,8900.0
2012-11-27 10:10:00,174.55,175.45,174.33,174.4,18700.0,174.0804,174.978,173.861,173.9308,18700.0
2012-11-27 10:15:00,174.5,174.83,174.46,174.62,17800.0,174.0305,174.3597,173.9907,174.1502,17800.0
2012-11-27 10:20:00,174.53,175.69,174.49,175.07,27200.0,174.0605,175.2173,174.0206,174.599,27200.0
2012-11-27 10:25:00,175.0,175.43,174.78,175.0,27900.0,174.5292,174.958,174.3098,174.5292,27900.0
2012-11-27 10:30:00,174.96,175.08,174.65,174.89,9900.0,174.4893,174.609,174.1801,174.4195,9900.0
2012-11-27 10:35:00,175.0,175.53,174.91,174.91,8800.0,174.5292,175.0578,174.4394,174.4394,8800.0
2012-11-27 10:40:00,175.17,175.17,174.31,174.5,15200.0,174.6987,174.6987,173.8411,174.0305,15200.0
2012-11-27 10:45:00,174.49,174.72,174.25,174.5,6400.0,174.0206,174.25,173.7812,174.0305,6400.0
2012-11-27 10:50:00,174.5,174.71,174.45,174.5,10100.0,174.0305,174.24,173.9807,174.0305,10100.0
2012-11-27 10:55:00,174.5,174.65,174.36,174.5,12000.0,174.0305,174.1801,173.8909,174.0305,12000.0
2012-11-27 11:00:00,174.5,174.9,174.49,174.52,15800.0,174.0305,174.4295,174.0206,174.0505,15800.0
2012-11-27 11:05:00,174.58,174.84,174.5,174.75,3900.0,174.1103,174.3696,174.0305,174.2799,3900.0
2012-11-27 11:10:00,174.79,174.79,174.22,174.22,7600.0,174.3198,174.3198,173.7513,173.7513,7600.0
2012-11-27 11:15:00,174.28,174.58,174.24,174.5,4400.0,173.8111,174.1103,173.7712,174.0305,4400.0
2012-11-27 11:20:00,174.4,174.59,174.35,174.59,11100.0,173.9308,174.1203,173.881,174.1203,11100.0
2012-11-27 11:25:00,174.4,174.4,174.27,174.27,4800.0,173.9308,173.9308,173.8012,173.8012,4800.0
2012-11-27 11:30:00,174.06,174.39,173.7,174.25,21300.0,173.5917,173.9208,173.2327,173.7812,21300.0
2012-11-27 11:35:00,174.25,174.77,173.91,174.44,13800.0,173.7812,174.2998,173.4421,173.9707,13800.0
2012-11-27 11:40:00,174.53,174.81,174.3,174.66,13600.0,174.0605,174.3397,173.8311,174.1901,13600.0
2012-11-27 11:45:00,174.81,174.81,174.52,174.63,3000.0,174.3397,174.3397,174.0505,174.1602,3000.0
2012-11-27 11:50:00,174.73,174.95,174.64,174.95,10700.0,174.2599,174.4793,174.1702,174.4793,10700.0
2012-11-27 11:55:00,174.95,175.17,174.73,174.85,8400.0,174.4793,174.6987,174.2599,174.3796,8400.0
2012-11-27 12:00:00,174.64,174.95,174.64,174.75,7300.0,174.1702,174.4793,174.1702,174.2799,7300.0
2012-11-27 12:05:00,174.8,175.02,174.77,174.91,3800.0,174.3297,174.5491,174.2998,174.4394,3800.0
2012-11-27 12:10:00,174.9,174.99,174.8,174.89,1900.0,174.4295,174.5192,174.3297,174.4195,1900.0
2012-11-27 12:15:00,174.72,174.96,174.66,174.95,2400.0,174.25,174.4893,174.1901,174.4793,2400.0
2012-11-27 12:20:00,174.97,175.03,174.92,174.94,2800.0,174.4993,174.5591,174.4494,174.4694,2800.0
2012-11-27 12:25:00,174.98,175.09,174.89,175.0,35000.0,174.5093,174.619,174.4195,174.5292,35000.0
2012-11-27 12:30:00,175.0,175.05,174.78,174.78,44100.0,174.5292,174.5791,174.3098,174.3098,44100.0
2012-11-27 12:35:00,174.78,175.0,174.75,174.86,2200.0,174.3098,174.5292,174.2799,174.3896,2200.0
2012-11-27 12:40:00,174.87,175.0,174.85,174.9,8800.0,174.3996,174.5292,174.3796,174.4295,8800.0
2012-11-27 12:45:00,174.98,175.46,174.94,175.46,7300.0,174.5093,174.988,174.4694,174.988,7300.0
2012-11-27 12:50:00,175.4,175.66,175.4,175.42,6300.0,174.9281,175.1874,174.9281,174.9481,6300.0
2012-11-27 12:55:00,175.5,175.9,175.17,175.67,5700.0,175.0279,175.4268,174.6987,175.1974,5700.0
2012-11-27 13:00:00,175.82,176.0,175.7,175.98,6800.0,175.347,175.5265,175.2273,175.5066,6800.0
2012-11-27 13:05:00,175.77,176.57,175.77,176.16,21600.0,175.2971,176.095,175.2971,175.6861,21600.0
2012-11-27 13:10:00,176.35,176.41,174.98,175.05,15500.0,175.8756,175.9354,174.5093,174.5791,15500.0
2012-11-27 13:15:00,175.05,175.19,174.58,174.87,7800.0,174.5791,174.7187,174.1103,174.3996,7800.0
2012-11-27 13:20:00,174.84,175.0,174.61,174.99,2900.0,174.3696,174.5292,174.1403,174.5192,2900.0
2012-11-27 13:25:00,174.94,175.0,174.56,174.56,3300.0,174.4694,174.5292,174.0904,174.0904,3300.0
2012-11-27 13:30:00,174.7,174.79,173.78,174.5,9100.0,174.23,174.3198,173.3125,174.0305,9100.0
2012-11-27 13:35:00,174.5,174.63,174.5,174.51,1800.0,174.0305,174.1602,174.0305,174.0405,1800.0
2012-11-27 13:40:00,174.51,174.53,174.11,174.53,3900.0,174.0405,174.0605,173.6416,174.0605,3900.0
2012-11-27 13:45:00,174.51,174.58,174.27,174.5,3900.0,174.0405,174.1103,173.8012,174.0305,3900.0
2012-11-27 13:50:00,174.5,174.59,174.38,174.44,2000.0,174.0305,174.1203,173.9109,173.9707,2000.0
2012-11-27 13:55:00,174.5,174.61,174.45,174.45,2900.0,174.0305,174.1403,173.9807,173.9807,2900.0
2012-11-27 14:00:00,174.56,174.59,174.27,174.42,4300.0,174.0904,174.1203,173.8012,173.9508,4300.0
2012-11-27 14:05:00,174.41,174.58,174.3,174.4,5100.0,173.9408,174.1103,173.8311,173.9308,5100.0
2012-11-27 14:10:00,174.5,174.62,174.48,174.5,1800.0,174.0305,174.1502,174.0106,174.0305,1800.0
2012-11-27 14:15:00,174.42,174.55,174.41,174.49,1100.0,173.9508,174.0804,173.9408,174.0206,1100.0
2012-11-27 14:20:00,174.5,174.5,173.99,174.01,8100.0,174.0305,174.0305,173.5219,173.5419,8100.0
2012-11-27 14:25:00,174.0,174.25,173.93,173.99,3700.0,173.5319,173.7812,173.4621,173.5219,3700.0
2012-11-27 14:30:00,174.23,174.32,173.88,173.88,2200.0,173.7613,173.851,173.4122,173.4122,2200.0
2012-11-27 14:35:00,173.94,174.16,173.8,174.03,4700.0,173.4721,173.6915,173.3324,173.5618,4700.0
2012-11-27 14:40:00,173.98,174.12,173.75,173.82,2900.0,173.5119,173.6516,173.2826,173.3524,2900.0
2012-11-27 14:45:00,173.88,174.02,173.63,173.72,1900.0,173.4122,173.5518,173.1629,173.2526,1900.0
2012-11-27 14:50:00,173.63,174.04,173.63,174.03,5000.0,173.1629,173.5718,173.1629,173.5618,5000.0
2012-11-27 14:55:00,173.97,174.54,173.94,174.5,3200.0,173.502,174.0704,173.4721,174.0305,3200.0
2012-11-27 15:00:00,174.54,174.63,174.42,174.55,6100.0,174.0704,174.1602,173.9508,174.0804,6100.0
2012-11-27 15:05:00,174.53,174.84,174.37,174.68,3700.0,174.0605,174.3696,173.9009,174.2101,3700.0
2012-11-27 15:10:00,174.74,174.74,174.15,174.28,3200.0,174.2699,174.2699,173.6815,173.8111,3200.0
2012-11-27 15:15:00,174.37,174.65,173.9,173.9,5700.0,173.9009,174.1801,173.4322,173.4322,5700.0
2012-11-27 15:20:00,173.9,174.7,173.82,174.18,15100.0,173.4322,174.23,173.3524,173.7114,15100.0
2012-11-27 15:25:00,174.22,174.58,174.09,174.47,8000.0,173.7513,174.1103,173.6217,174.0006,8000.0
2012-11-27 15:30:00,174.52,174.74,174.39,174.47,6900.0,174.0505,174.2699,173.9208,174.0006,6900.0
2012-11-27 15:35:00,174.48,174.54,174.2,174.43,10300.0,174.0106,174.0704,173.7314,173.9607,10300.0
2012-11-27 15:40:00,174.47,174.71,174.28,174.56,10700.0,174.0006,174.24,173.8111,174.0904,10700.0
2012-11-27 15:45:00,174.59,174.85,174.56,174.76,16400.0,174.1203,174.3796,174.0904,174.2898,16400.0
2012-11-27 15:50:00,174.76,174.84,174.57,174.65,18200.0,174.2898,174.3696,174.1004,174.1801,18200.0
2012-11-27 15:55:00,174.55,175.14,174.17,174.73,59300.0,174.0804,174.6688,173.7014,174.2599,59300.0
2012-11-28 09:30:00,173.31,174.31,171.1,172.69,40400.0,172.8437,173.8411,170.6397,172.2254,40400.0
2012-11-28 09:35:00,172.26,172.75,172.14,172.6,3800.0,171.7966,172.2853,171.6769,172.1357,3800.0
2012-11-28 09:40:00,172.15,174.27,172.15,174.26,11000.0,171.6869,173.8012,171.6869,173.7912,11000.0
2012-11-28 09:45:00,174.27,174.57,173.01,173.19,12000.0,173.8012,174.1004,172.5446,172.7241,12000.0
2012-11-28 09:50:00,173.03,173.4,173.01,173.35,8000.0,172.5645,172.9335,172.5446,172.8836,8000.0
2012-11-28 09:55:00,173.3,173.75,172.9,172.99,17000.0,172.8338,173.2826,172.4349,172.5246,17000.0
2012-11-28 10:00:00,172.92,172.93,171.56,171.56,8800.0,172.4548,172.4648,171.0985,171.0985,8800.0
2012-11-28 10:05:00,171.56,171.75,171.5,171.73,18600.0,171.0985,171.2879,171.0386,171.268,18600.0
2012-11-28 10:10:00,171.69,172.1,171.59,172.09,17800.0,171.2281,171.637,171.1284,171.627,17800.0
2012-11-28 10:15:00,172.23,172.82,172.12,172.62,12000.0,171.7667,172.3551,171.657,172.1556,12000.0
2012-11-28 10:20:00,172.49,173.43,172.49,173.43,11600.0,172.026,172.9634,172.026,172.9634,11600.0
2012-11-28 10:25:00,173.45,173.78,173.29,173.54,24600.0,172.9834,173.3125,172.8238,173.0731,24600.0
2012-11-28 10:30:00,173.44,173.65,173.06,173.06,9000.0,172.9734,173.1828,172.5944,172.5944,9000.0
2012-11-28 10:35:00,172.94,173.5,172.94,173.5,5600.0,172.4747,173.0332,172.4747,173.0332,5600.0
2012-11-28 10:40:00,173.49,173.49,172.47,172.47,5200.0,173.0233,173.0233,172.006,172.006,5200.0
2012-11-28 10:45:00,172.46,172.77,172.46,172.77,2400.0,171.996,172.3052,171.996,172.3052,2400.0
2012-11-28 10:50:00,172.97,172.97,172.3,172.3,6000.0,172.5047,172.5047,171.8365,171.8365,6000.0
2012-11-28 10:55:00,172.03,172.35,171.72,172.22,18000.0,171.5672,171.8863,171.258,171.7567,18000.0
2012-11-28 11:00:00,172.21,172.57,172.21,172.44,5400.0,171.7467,172.1057,171.7467,171.9761,5400.0
2012-11-28 11:05:00,172.45,172.9,172.45,172.58,4400.0,171.9861,172.4349,171.9861,172.1157,4400.0
2012-11-28 11:10:00,172.61,172.93,172.36,172.93,7800.0,172.1456,172.4648,171.8963,172.4648,7800.0
2012-11-28 11:15:00,172.7,173.36,172.7,173.36,3800.0,172.2354,172.8936,172.2354,172.8936,3800.0
2012-11-28 11:20:00,173.45,173.99,173.02,173.23,13000.0,172.9834,173.5219,172.5545,172.764,13000.0
2012-11-28 11:25:00,173.26,173.7,173.07,173.7,9400.0,172.7939,173.2327,172.6044,173.2327,9400.0
2012-11-28 11:30:00,173.38,173.47,173.21,173.46,800.0,172.9136,173.0033,172.744,172.9933,800.0
2012-11-28 11:35:00,173.49,173.63,173.27,173.62,6800.0,173.0233,173.1629,172.8039,173.1529,6800.0
2012-11-28 11:40:00,173.28,173.73,173.28,173.49,9600.0,172.8138,173.2626,172.8138,173.0233,9600.0
2012-11-28 11:45:00,173.64,173.64,173.45,173.61,2800.0,173.1729,173.1729,172.9834,173.1429,2800.0
2012-11-28 11:50:00,173.59,173.86,173.56,173.86,7200.0,173.123,173.3923,173.0931,173.3923,7200.0
2012-11-28 11:55:00,173.7,173.7,173.3,173.41,3800.0,173.2327,173.2327,172.8338,172.9435,3800.0
2012-11-28 12:00:00,173.49,173.52,173.1,173.1,3000.0,173.0233,173.0532,172.6343,172.6343,3000.0
2012-11-28 12:05:00,173.31,173.5,173.09,173.5,2200.0,172.8437,173.0332,172.6243,173.0332,2200.0
2012-11-28 12:10:00,173.17,173.79,173.17,173.79,5600.0,172.7041,173.3225,172.7041,173.3225,5600.0
2012-11-28 12:15:00,173.46,173.99,173.46,173.92,6000.0,172.9933,173.5219,172.9933,173.4521,6000.0
2012-11-28 12:20:00,173.73,173.98,173.69,173.69,1400.0,173.2626,173.5119,173.2227,173.2227,1400.0
2012-11-28 12:25:00,173.69,173.69,173.69,173.69,0.0,173.2227,173.2227,173.2227,173.2227,0.0
2012-11-28 12:30:00,173.82,173.99,173.69,173.77,10800.0,173.3524,173.5219,173.2227,173.3025,10800.0
2012-11-28 12:35:00,173.9,174.59,173.7,174.59,19200.0,173.4322,174.1203,173.2327,174.1203,19200.0
2012-11-28 12:40:00,174.1,174.39,174.1,174.39,800.0,173.6316,173.9208,173.6316,173.9208,800.0
2012-11-28 12:45:00,174.4,174.4,174.19,174.19,800.0,173.9308,173.9308,173.7214,173.7214,800.0
2012-11-28 12:50:00,174.19,174.25,173.98,174.0,6200.0,173.7214,173.7812,173.5119,173.5319,6200.0
2012-11-28 12:55:00,174.21,174.5,174.15,174.5,3000.0,173.7413,174.0305,173.6815,174.0305,3000.0
2012-11-28 13:00:00,174.01,174.19,173.9,174.09,12400.0,173.5419,173.7214,173.4322,173.6217,12400.0
2012-11-28 13:05:00,174.0,174.41,173.98,174.34,2200.0,173.5319,173.9408,173.5119,173.871,2200.0
2012-11-28 13:10:00,173.94,174.62,173.86,174.28,14000.0,173.4721,174.1502,173.3923,173.8111,14000.0
2012-11-28 13:15:00,174.1,174.1,173.94,173.98,2800.0,173.6316,173.6316,173.4721,173.5119,2800.0
2012-11-28 13:20:00,173.96,174.6,173.69,174.44,12000.0,173.492,174.1303,173.2227,173.9707,12000.0
2012-11-28 13:25:00,174.39,174.56,174.17,174.36,3400.0,173.9208,174.0904,173.7014,173.8909,3400.0
2012-11-28 13:30:00,174.29,174.29,174.29,174.29,200.0,173.8211,173.8211,173.8211,173.8211,200.0
2012-11-28 13:35:00,174.06,174.78,174.06,174.7,10800.0,173.5917,174.3098,173.5917,174.23,10800.0
2012-11-28 13:40:00,174.79,174.79,174.51,174.51,2400.0,174.3198,174.3198,174.0405,174.0405,2400.0
2012-11-28 13:45:00,174.51,174.55,174.32,174.34,15800.0,174.0405,174.0804,173.851,173.871,15800.0
2012-11-28 13:50:00,174.5,174.64,174.34,174.44,7600.0,174.0305,174.1702,173.871,173.9707,7600.0
2012-11-28 13:55:00,174.17,174.47,174.15,174.45,3600.0,173.7014,174.0006,173.6815,173.9807,3600.0
2012-11-28 14:00:00,174.44,174.5,174.24,174.32,5800.0,173.9707,174.0305,173.7712,173.851,5800.0
2012-11-28 14:05:00,174.2,174.29,174.1,174.12,7600.0,173.7314,173.8211,173.6316,173.6516,7600.0
2012-11-28 14:10:00,174.15,174.56,174.07,174.56,6800.0,173.6815,174.0904,173.6017,174.0904,6800.0
2012-11-28 14:15:00,174.61,174.61,174.34,174.5,8800.0,174.1403,174.1403,173.871,174.0305,8800.0
2012-11-28 14:20:00,174.34,174.5,174.29,174.46,5800.0,173.871,174.0305,173.8211,173.9907,5800.0
2012-11-28 14:25:00,174.24,174.34,173.68,174.26,22600.0,173.7712,173.871,173.2128,173.7912,22600.0
2012-11-28 14:30:00,174.38,174.42,173.99,173.99,6800.0,173.9109,173.9508,173.5219,173.5219,6800.0
2012-11-28 14:35:00,173.96,174.28,173.96,174.06,2200.0,173.492,173.8111,173.492,173.5917,2200.0
2012-11-28 14:40:00,174.12,174.41,174.12,174.12,2600.0,173.6516,173.9408,173.6516,173.6516,2600.0
2012-11-28 14:45:00,174.11,174.29,174.11,174.13,2200.0,173.6416,173.8211,173.6416,173.6615,2200.0
2012-11-28 14:50:00,174.2,174.3,174.06,174.11,5400.0,173.7314,173.8311,173.5917,173.6416,5400.0
2012-11-28 14:55:00,174.02,174.3,173.74,174.23,10600.0,173.5518,173.8311,173.2726,173.7613,10600.0
2012-11-28 15:00:00,174.28,174.41,174.1,174.28,5400.0,173.8111,173.9408,173.6316,173.8111,5400.0
2012-11-28 15:05:00,174.23,174.55,174.16,174.49,4000.0,173.7613,174.0804,173.6915,174.0206,4000.0
2012-11-28 15:10:00,174.57,174.81,174.31,174.61,12400.0,174.1004,174.3397,173.8411,174.1403,12400.0
2012-11-28 15:15:00,174.41,174.93,174.33,174.43,6400.0,173.9408,174.4594,173.861,173.9607,6400.0
2012-11-28 15:20:00,174.64,174.77,174.46,174.77,2800.0,174.1702,174.2998,173.9907,174.2998,2800.0
2012-11-28 15:25:00,174.79,174.81,174.69,174.8,29000.0,174.3198,174.3397,174.22,174.3297,29000.0
2012-11-28 15:30:00,174.76,174.98,174.69,174.97,48400.0,174.2898,174.5093,174.22,174.4993,48400.0
2012-11-28 15:35:00,174.9,175.03,174.84,174.9,12000.0,174.4295,174.5591,174.3696,174.4295,12000.0
2012-11-28 15:40:00,174.95,175.07,174.83,174.97,11400.0,174.4793,174.599,174.3597,174.4993,11400.0
2012-11-28 15:45:00,174.87,175.0,174.74,174.88,12800.0,174.3996,174.5292,174.2699,174.4095,12800.0
2012-11-28 15:50:00,174.8,175.22,174.78,175.12,41200.0,174.3297,174.7486,174.3098,174.6489,41200.0
2012-11-28 15:55:00,175.08,175.17,174.65,174.91,38000.0,174.609,174.6987,174.1801,174.4394,38000.0
2012-11-29 09:30:00,175.99,180.0,175.45,179.9,53600.0,175.5165,179.5158,174.978,179.416,53600.0
2012-11-29 09:35:00,179.89,179.92,178.73,178.76,51800.0,179.406,179.436,178.2492,178.2791,51800.0
2012-11-29 09:40:00,178.85,180.0,178.44,180.0,35800.0,178.3688,179.5158,177.9599,179.5158,35800.0
2012-11-29 09:45:00,179.98,180.46,179.19,179.65,43200.0,179.4958,179.9745,178.7079,179.1667,43200.0
2012-11-29 09:50:00,179.55,180.77,179.29,180.5,32000.0,179.067,180.2837,178.8077,180.0144,32000.0
2012-11-29 09:55:00,180.63,181.6,180.5,181.1,35900.0,180.1441,181.1114,180.0144,180.6128,35900.0
2012-11-29 10:00:00,181.29,182.0,180.92,181.02,33400.0,180.8023,181.5104,180.4333,180.533,33400.0
2012-11-29 10:05:00,181.02,181.65,180.39,180.85,35100.0,180.533,181.1613,179.9047,180.3635,35100.0
2012-11-29 10:10:00,180.67,181.91,180.32,181.91,41600.0,180.1839,181.4206,179.8349,181.4206,41600.0
2012-11-29 10:15:00,181.63,182.0,180.81,181.92,26400.0,181.1414,181.5104,180.3236,181.4306,26400.0
2012-11-29 10:20:00,182.0,182.27,180.94,181.35,30000.0,181.5104,181.7796,180.4532,180.8621,30000.0
2012-11-29 10:25:00,181.22,181.64,180.44,180.73,35900.0,180.7325,181.1513,179.9546,180.2438,35900.0
2012-11-29 10:30:00,180.56,180.64,178.97,179.36,18100.0,180.0742,180.154,178.4885,178.8775,18100.0
2012-11-29 10:35:00,179.36,181.07,179.28,180.07,13900.0,178.8775,180.5829,178.7977,179.5856,13900.0
2012-11-29 10:40:00,180.3,181.0,180.15,181.0,11000.0,179.8149,180.5131,179.6653,180.5131,11000.0
2012-11-29 10:45:00,180.76,182.63,180.59,182.44,25800.0,180.2737,182.1387,180.1042,181.9492,25800.0
2012-11-29 10:50:00,182.43,182.89,181.46,182.36,32200.0,181.9392,182.398,180.9718,181.8694,32200.0
2012-11-29 10:55:00,182.46,182.87,181.84,182.45,14100.0,181.9691,182.378,181.3508,181.9592,14100.0
2012-11-29 11:00:00,182.74,182.94,181.78,182.51,16000.0,182.2484,182.4478,181.291,182.019,16000.0
2012-11-29 11:05:00,182.5,183.63,182.5,183.5,20400.0,182.009,183.136,182.009,183.0063,20400.0
2012-11-29 11:10:00,183.49,184.69,183.1,184.05,39700.0,182.9964,184.1931,182.6074,183.5549,39700.0
2012-11-29 11:15:00,184.32,184.72,184.06,184.45,24200.0,183.8241,184.2231,183.5648,183.9538,24200.0
2012-11-29 11:20:00,184.67,185.31,184.4,185.29,24900.0,184.1732,184.8115,183.9039,184.7915,24900.0
2012-11-29 11:25:00,185.29,185.57,184.73,185.48,38600.0,184.7915,185.0708,184.233,184.981,38600.0
2012-11-29 11:30:00,185.62,185.62,184.55,184.55,39400.0,185.1206,185.1206,184.0535,184.0535,39400.0
2012-11-29 11:35:00,184.69,184.97,183.9,183.9,21500.0,184.1931,184.4724,183.4053,183.4053,21500.0
2012-11-29 11:40:00,184.01,184.27,182.85,183.66,28000.0,183.515,183.7743,182.3581,183.1659,28000.0
2012-11-29 11:45:00,183.58,184.36,183.33,183.53,19400.0,183.0861,183.864,182.8368,183.0363,19400.0
2012-11-29 11:50:00,183.62,184.62,183.62,184.1,27700.0,183.126,184.1233,183.126,183.6047,27700.0
2012-11-29 11:55:00,184.08,184.52,183.06,183.48,23100.0,183.5848,184.0236,182.5675,182.9864,23100.0
2012-11-29 12:00:00,183.2,183.82,183.06,183.41,10600.0,182.7071,183.3255,182.5675,182.9166,10600.0
2012-11-29 12:05:00,183.6,183.6,182.74,182.81,9000.0,183.1061,183.1061,182.2484,182.3182,9000.0
2012-11-29 12:10:00,183.18,183.99,183.0,183.98,14500.0,182.6872,183.495,182.5077,183.485,14500.0
2012-11-29 12:15:00,184.0,184.7,183.98,184.4,6000.0,183.505,184.2031,183.485,183.9039,6000.0
2012-11-29 12:20:00,184.33,184.54,183.98,184.42,10300.0,183.8341,184.0435,183.485,183.9239,10300.0
2012-11-29 12:25:00,183.96,184.26,183.96,184.23,700.0,183.4651,183.7643,183.4651,183.7344,700.0
2012-11-29 12:30:00,184.29,185.3,184.29,184.86,15600.0,183.7942,184.8015,183.7942,184.3627,15600.0
2012-11-29 12:35:00,184.96,185.54,184.87,185.54,9300.0,184.4624,185.0408,184.3727,185.0408,9300.0
2012-11-29 12:40:00,185.25,185.75,184.93,185.65,13800.0,184.7516,185.2503,184.4325,185.1506,13800.0
2012-11-29 12:45:00,185.47,185.84,184.96,185.05,13600.0,184.971,185.34,184.4624,184.5522,13600.0
2012-11-29 12:50:00,185.26,186.39,185.1,186.0,13000.0,184.7616,185.8886,184.602,185.4996,13000.0
2012-11-29 12:55:00,185.79,185.93,185.32,185.56,12000.0,185.2902,185.4298,184.8214,185.0608,12000.0
2012-11-29 13:00:00,185.69,186.11,185.51,186.09,7000.0,185.1904,185.6093,185.0109,185.5894,7000.0
2012-11-29 13:05:00,185.92,186.4,185.66,186.11,16600.0,185.4198,185.8985,185.1605,185.6093,16600.0
2012-11-29 13:10:00,186.03,186.96,185.83,186.94,10500.0,185.5295,186.457,185.3301,186.4371,10500.0
2012-11-29 13:15:00,186.71,187.07,186.63,186.86,13900.0,186.2077,186.5667,186.1279,186.3573,13900.0
2012-11-29 13:20:00,186.9,187.67,186.83,187.63,12000.0,186.3972,187.1651,186.3274,187.1252,12000.0
2012-11-29 13:25:00,187.66,187.69,186.61,187.26,19900.0,187.1551,187.1851,186.108,186.7562,19900.0
2012-11-29 13:30:00,187.3,187.93,187.15,187.93,14800.0,186.7961,187.4244,186.6465,187.4244,14800.0
2012-11-29 13:35:00,187.49,187.96,187.16,187.38,17600.0,186.9856,187.4543,186.6565,186.8759,17600.0
2012-11-29 13:40:00,187.4,187.45,186.84,186.9,7900.0,186.8958,186.9457,186.3374,186.3972,7900.0
2012-11-29 13:45:00,187.16,187.82,187.05,187.67,19600.0,186.6565,187.3147,186.5468,187.1651,19600.0
2012-11-29 13:50:00,187.65,187.8,187.12,187.21,12000.0,187.1452,187.2948,186.6166,186.7064,12000.0
2012-11-29 13:55:00,187.44,187.48,185.8,186.12,17500.0,186.9357,186.9756,185.3001,185.6193,17500.0
2012-11-29 14:00:00,185.96,186.63,185.71,186.32,8900.0,185.4597,186.1279,185.2104,185.8187,8900.0
2012-11-29 14:05:00,186.42,186.64,186.04,186.14,8900.0,185.9185,186.1379,185.5395,185.6392,8900.0
2012-11-29 14:10:00,186.15,187.3,186.14,186.48,18200.0,185.6492,186.7961,185.6392,185.9783,18200.0
2012-11-29 14:15:00,186.76,187.49,186.66,187.3,11000.0,186.2576,186.9856,186.1578,186.7961,11000.0
2012-11-29 14:20:00,187.2,187.41,186.74,187.11,21900.0,186.6964,186.9058,186.2376,186.6066,21900.0
2012-11-29 14:25:00,187.02,187.48,186.82,187.19,33500.0,186.5169,186.9756,186.3174,186.6864,33500.0
2012-11-29 14:30:00,187.17,187.65,187.07,187.53,18700.0,186.6665,187.1452,186.5667,187.0255,18700.0
2012-11-29 14:35:00,187.71,188.12,187.24,187.63,45900.0,187.205,187.6139,186.7363,187.1252,45900.0
2012-11-29 14:40:00,187.62,188.43,187.62,188.36,18100.0,187.1153,187.9231,187.1153,187.8533,18100.0
2012-11-29 14:45:00,188.27,188.93,188.18,188.67,23200.0,187.7635,188.4217,187.6737,188.1624,23200.0
2012-11-29 14:50:00,188.58,188.58,188.03,188.36,11900.0,188.0727,188.0727,187.5241,187.8533,11900.0
2012-11-29 14:55:00,188.27,188.95,188.08,188.42,18200.0,187.7635,188.4417,187.574,187.9131,18200.0
2012-11-29 15:00:00,188.35,188.95,188.3,188.87,14900.0,187.8433,188.4417,187.7934,188.3619,14900.0
2012-11-29 15:05:00,188.7,188.84,188.35,188.49,12300.0,188.1923,188.332,187.8433,187.9829,12300.0
2012-11-29 15:10:00,188.47,188.68,187.71,187.75,22800.0,187.963,188.1724,187.205,187.2449,22800.0
2012-11-29 15:15:00,187.93,188.33,187.59,187.97,19000.0,187.4244,187.8233,187.0853,187.4643,19000.0
2012-11-29 15:20:00,187.94,188.64,187.5,187.66,27700.0,187.4344,188.1325,186.9956,187.1551,27700.0
2012-11-29 15:25:00,187.55,188.08,187.39,187.4,34900.0,187.0454,187.574,186.8859,186.8958,34900.0
2012-11-29 15:30:00,187.49,188.02,187.1,187.58,19800.0,186.9856,187.5142,186.5967,187.0754,19800.0
2012-11-29 15:35:00,187.59,188.15,187.53,187.75,25200.0,187.0853,187.6438,187.0255,187.2449,25200.0
2012-11-29 15:40:00,187.77,187.97,187.38,187.52,19900.0,187.2648,187.4643,186.8759,187.0155,19900.0
2012-11-29 15:45:00,187.54,187.72,187.26,187.45,26700.0,187.0355,187.215,186.7562,186.9457,26700.0
2012-11-29 15:50:00,187.43,187.81,187.18,187.43,40700.0,186.9258,187.3047,186.6764,186.9258,40700.0
2012-11-29 15:55:00,187.41,187.77,187.13,187.67,59400.0,186.9058,187.2648,186.6266,187.1651,59400.0
2012-11-30 09:30:00,186.0,186.15,182.26,183.31,44500.0,185.4996,185.6492,181.7697,182.8168,44500.0
2012-11-30 09:35:00,183.28,183.3,180.4,181.27,48700.0,182.7869,182.8069,179.9147,180.7823,48700.0
2012-11-30 09:40:00,181.35,184.0,181.29,184.0,59400.0,180.8621,183.505,180.8023,183.505,59400.0
2012-11-30 09:45:00,183.92,184.33,183.11,183.99,45200.0,183.4252,183.8341,182.6174,183.495,45200.0
2012-11-30 09:50:00,184.28,184.7,183.57,184.25,20300.0,183.7842,184.2031,183.0761,183.7543,20300.0
2012-11-30 09:55:00,184.25,184.44,183.21,183.68,10800.0,183.7543,183.9438,182.7171,183.1859,10800.0
2012-11-30 10:00:00,183.74,184.54,183.29,184.09,11000.0,183.2457,184.0435,182.7969,183.5947,11000.0
2012-11-30 10:05:00,183.86,183.98,182.01,182.01,13000.0,183.3654,183.485,181.5203,181.5203,13000.0
2012-11-30 10:10:00,182.05,183.05,181.91,182.49,21000.0,181.5602,182.5575,181.4206,181.9991,21000.0
2012-11-30 10:15:00,182.58,182.96,181.85,182.79,21100.0,182.0888,182.4678,181.3608,182.2982,21100.0
2012-11-30 10:20:00,182.59,182.78,181.29,181.88,30300.0,182.0988,182.2883,180.8023,181.3907,30300.0
2012-11-30 10:25:00,181.9,182.27,181.4,182.25,18300.0,181.4106,181.7796,180.912,181.7597,18300.0
2012-11-30 10:30:00,181.92,182.25,181.62,181.87,13200.0,181.4306,181.7597,181.1314,181.3807,13200.0
2012-11-30 10:35:00,181.71,182.44,181.58,182.39,16400.0,181.2212,181.9492,181.0915,181.8993,16400.0
2012-11-30 10:40:00,182.38,182.38,181.63,181.65,6400.0,181.8893,181.8893,181.1414,181.1613,6400.0
2012-11-30 10:45:00,181.66,182.03,181.47,181.59,17800.0,181.1713,181.5403,180.9818,181.1015,17800.0
2012-11-30 10:50:00,181.59,181.69,180.73,181.4,15400.0,181.1015,181.2012,180.2438,180.912,15400.0
2012-11-30 10:55:00,181.59,181.6,181.3,181.5,5000.0,181.1015,181.1114,180.8123,181.0117,5000.0
2012-11-30 11:00:00,181.72,181.72,180.83,180.86,8600.0,181.2311,181.2311,180.3435,180.3734,8600.0
2012-11-30 11:05:00,180.9,180.91,180.52,180.64,12000.0,180.4133,180.4233,180.0344,180.154,12000.0
2012-11-30 11:10:00,180.74,180.84,180.52,180.59,15200.0,180.2538,180.3535,180.0344,180.1042,15200.0
2012-11-30 11:15:00,180.55,180.55,179.49,179.59,24600.0,180.0643,180.0643,179.0071,179.1069,24600.0
2012-11-30 11:20:00,179.44,180.3,178.83,179.79,26600.0,178.9573,179.8149,178.3489,179.3063,26600.0
2012-11-30 11:25:00,179.96,180.99,179.44,180.65,16700.0,179.4759,180.5031,178.9573,180.164,16700.0
2012-11-30 11:30:00,180.46,181.28,180.41,180.8,13000.0,179.9745,180.7923,179.9246,180.3136,13000.0
2012-11-30 11:35:00,180.72,180.74,179.8,180.14,13600.0,180.2338,180.2538,179.3163,179.6554,13600.0
2012-11-30 11:40:00,180.17,180.26,179.64,179.8,10900.0,179.6853,179.7751,179.1567,179.3163,10900.0
2012-11-30 11:45:00,179.78,181.0,179.75,180.98,11800.0,179.2963,180.5131,179.2664,180.4931,11800.0
2012-11-30 11:50:00,180.91,180.95,180.02,180.47,6600.0,180.4233,180.4632,179.5357,179.9845,6600.0
2012-11-30 11:55:00,180.57,180.75,180.4,180.61,5600.0,180.0842,180.2637,179.9147,180.1241,5600.0
2012-11-30 12:00:00,180.82,180.93,180.64,180.92,5800.0,180.3335,180.4432,180.154,180.4333,5800.0
2012-11-30 12:05:00,180.93,181.05,180.13,180.4,11200.0,180.4432,180.5629,179.6454,179.9147,11200.0
2012-11-30 12:10:00,180.47,180.9,180.31,180.82,3700.0,179.9845,180.4133,179.8249,180.3335,3700.0
2012-11-30 12:15:00,180.76,180.87,180.56,180.65,3600.0,180.2737,180.3834,180.0742,180.164,3600.0
2012-11-30 12:20:00,180.49,181.02,180.49,180.92,8500.0,180.0044,180.533,180.0044,180.4333,8500.0
2012-11-30 12:25:00,180.79,180.86,180.51,180.71,6700.0,180.3036,180.3734,180.0244,180.2238,6700.0
2012-11-30 12:30:00,180.7,180.95,180.66,180.66,3500.0,180.2139,180.4632,180.174,180.174,3500.0
2012-11-30 12:35:00,180.67,180.98,180.4,180.94,5000.0,180.1839,180.4931,179.9147,180.4532,5000.0
2012-11-30 12:40:00,180.75,180.85,180.25,180.36,15200.0,180.2637,180.3635,179.7651,179.8748,15200.0
2012-11-30 12:45:00,180.49,180.55,179.83,179.83,8500.0,180.0044,180.0643,179.3462,179.3462,8500.0
2012-11-30 12:50:00,180.05,180.36,180.05,180.2,2900.0,179.5656,179.8748,179.5656,179.7152,2900.0
2012-11-30 12:55:00,180.14,180.59,179.85,180.21,4900.0,179.6554,180.1042,179.3662,179.7252,4900.0
2012-11-30 13:00:00,180.25,181.01,180.25,180.56,10700.0,179.7651,180.523,179.7651,180.0742,10700.0
2012-11-30 13:05:00,180.8,181.07,180.49,180.67,9600.0,180.3136,180.5829,180.0044,180.1839,9600.0
2012-11-30 13:10:00,180.58,181.19,180.58,180.99,11400.0,180.0942,180.7026,180.0942,180.5031,11400.0
2012-11-30 13:15:00,180.8,181.09,180.77,180.79,12300.0,180.3136,180.6028,180.2837,180.3036,12300.0
2012-11-30 13:20:00,180.74,181.09,180.6,180.88,18600.0,180.2538,180.6028,180.1141,180.3934,18600.0
2012-11-30 13:25:00,180.93,181.0,180.7,180.79,9400.0,180.4432,180.5131,180.2139,180.3036,9400.0
2012-11-30 13:30:00,180.94,180.94,180.62,180.65,2300.0,180.4532,180.4532,180.1341,180.164,2300.0
2012-11-30 13:35:00,180.65,180.97,180.65,180.96,6400.0,180.164,180.4831,180.164,180.4732,6400.0
2012-11-30 13:40:00,180.96,181.13,180.71,180.93,6100.0,180.4732,180.6427,180.2238,180.4432,6100.0
2012-11-30 13:45:00,180.88,181.14,180.8,181.09,21600.0,180.3934,180.6527,180.3136,180.6028,21600.0
2012-11-30 13:50:00,181.1,181.1,180.83,180.97,6500.0,180.6128,180.6128,180.3435,180.4831,6500.0
2012-11-30 13:55:00,181.04,181.05,180.75,180.75,7600.0,180.553,180.5629,180.2637,180.2637,7600.0
2012-11-30 14:00:00,180.92,181.11,180.79,181.04,11200.0,180.4333,180.6228,180.3036,180.553,11200.0
2012-11-30 14:05:00,181.02,181.23,180.94,181.23,16500.0,180.533,180.7424,180.4532,180.7424,16500.0
2012-11-30 14:10:00,181.22,181.22,180.94,180.96,5000.0,180.7325,180.7325,180.4532,180.4732,5000.0
2012-11-30 14:15:00,180.98,181.06,180.9,180.97,6700.0,180.4931,180.5729,180.4133,180.4831,6700.0
2012-11-30 14:20:00,180.97,181.14,180.89,181.05,10500.0,180.4831,180.6527,180.4034,180.5629,10500.0
2012-11-30 14:25:00,181.13,181.17,180.96,181.01,10600.0,180.6427,180.6826,180.4732,180.523,10600.0
2012-11-30 14:30:00,181.01,181.13,180.91,181.06,6700.0,180.523,180.6427,180.4233,180.5729,6700.0
2012-11-30 14:35:00,180.92,181.01,179.69,180.43,19200.0,180.4333,180.523,179.2066,179.9446,19200.0
2012-11-30 14:40:00,180.37,181.04,180.27,181.04,3400.0,179.8848,180.553,179.785,180.553,3400.0
2012-11-30 14:45:00,181.04,181.06,180.78,181.01,7900.0,180.553,180.5729,180.2937,180.523,7900.0
2012-11-30 14:50:00,181.01,181.06,180.85,181.03,8300.0,180.523,180.5729,180.3635,180.543,8300.0
2012-11-30 14:55:00,181.01,181.01,180.41,180.88,7000.0,180.523,180.523,179.9246,180.3934,7000.0
2012-11-30 15:00:00,180.78,181.05,180.56,180.97,14000.0,180.2937,180.5629,180.0742,180.4831,14000.0
2012-11-30 15:05:00,180.98,181.03,180.47,180.66,14600.0,180.4931,180.543,179.9845,180.174,14600.0
2012-11-30 15:10:00,180.59,181.12,180.53,180.58,14500.0,180.1042,180.6327,180.0443,180.0942,14500.0
2012-11-30 15:15:00,180.58,180.69,178.97,179.83,20700.0,180.0942,180.2039,178.4885,179.3462,20700.0
2012-11-30 15:20:00,179.73,180.0,179.29,179.32,17700.0,179.2465,179.5158,178.8077,178.8376,17700.0
2012-11-30 15:25:00,179.4,179.62,178.85,179.6,17000.0,178.9174,179.1368,178.3688,179.1168,17000.0
2012-11-30 15:30:00,179.79,179.91,179.0,179.69,20700.0,179.3063,179.426,178.5184,179.2066,20700.0
2012-11-30 15:35:00,179.58,179.76,178.89,178.92,20400.0,179.0969,179.2764,178.4087,178.4387,20400.0
2012-11-30 15:40:00,178.94,180.18,178.92,179.82,35300.0,178.4586,179.6953,178.4387,179.3362,35300.0
2012-11-30 15:45:00,179.75,181.01,179.73,180.4,41000.0,179.2664,180.523,179.2465,179.9147,41000.0
2012-11-30 15:50:00,180.21,180.34,178.22,178.29,141400.0,179.7252,179.8548,177.7405,177.8104,141400.0
2012-11-30 15:55:00,178.2,179.39,176.55,176.56,241500.0,177.7206,178.9074,176.075,176.085,241500.0
2012-12-03 09:30:00,180.15,180.73,177.86,180.2,40700.0,179.6653,180.2438,177.3815,179.7152,40700.0
2012-12-03 09:35:00,180.25,180.25,177.15,178.5,27200.0,179.7651,179.7651,176.6734,178.0198,27200.0
2012-12-03 09:40:00,178.5,179.5,177.14,177.18,18800.0,178.0198,179.0171,176.6634,176.7033,18800.0
2012-12-03 09:45:00,177.37,177.9,176.07,176.19,16500.0,176.8928,177.4214,175.5963,175.716,16500.0
2012-12-03 09:50:00,176.5,177.72,176.25,177.7,15100.0,176.0252,177.2419,175.7758,177.2219,15100.0
2012-12-03 09:55:00,177.7,177.72,176.76,177.18,9900.0,177.2219,177.2419,176.2845,176.7033,9900.0
2012-12-03 10:00:00,177.08,177.33,176.37,176.48,21400.0,176.6036,176.8529,175.8955,176.0052,21400.0
2012-12-03 10:05:00,176.45,177.69,176.35,177.05,14900.0,175.9753,177.212,175.8756,176.5737,14900.0
2012-12-03 10:10:00,177.26,178.37,177.26,177.36,9500.0,176.7831,177.8901,176.7831,176.8829,9500.0
2012-12-03 10:15:00,177.87,178.16,177.29,177.99,5600.0,177.3915,177.6807,176.813,177.5112,5600.0
2012-12-03 10:20:00,177.95,178.03,177.36,177.78,5000.0,177.4713,177.5511,176.8829,177.3017,5000.0
2012-12-03 10:25:00,177.57,177.87,177.42,177.77,7400.0,177.0923,177.3915,176.9427,177.2918,7400.0
2012-12-03 10:30:00,177.7,177.92,177.69,177.7,5700.0,177.2219,177.4413,177.212,177.2219,5700.0
2012-12-03 10:35:00,177.57,177.91,177.21,177.25,12700.0,177.0923,177.4314,176.7333,176.7732,12700.0
2012-12-03 10:40:00,177.46,177.49,177.11,177.18,4300.0,176.9826,177.0125,176.6335,176.7033,4300.0
2012-12-03 10:45:00,177.15,178.04,177.04,177.86,13200.0,176.6734,177.561,176.5637,177.3815,13200.0
2012-12-03 10:50:00,177.7,178.37,177.7,178.08,25300.0,177.2219,177.8901,177.2219,177.6009,25300.0
2012-12-03 10:55:00,178.17,179.13,178.1,178.8,12800.0,177.6907,178.6481,177.6209,178.319,12800.0
2012-12-03 11:00:00,179.05,179.15,178.64,179.15,13400.0,178.5683,178.668,178.1594,178.668,13400.0
2012-12-03 11:05:00,179.23,179.93,179.07,179.7,13700.0,178.7478,179.4459,178.5883,179.2166,13700.0
2012-12-03 11:10:00,179.66,180.0,179.41,179.84,10500.0,179.1767,179.5158,178.9273,179.3562,10500.0
2012-12-03 11:15:00,179.73,180.37,179.64,180.19,20200.0,179.2465,179.8848,179.1567,179.7052,20200.0
2012-12-03 11:20:00,180.36,180.55,179.67,179.96,15200.0,179.8748,180.0643,179.1866,179.4759,15200.0
2012-12-03 11:25:00,179.96,180.36,179.75,180.25,8100.0,179.4759,179.8748,179.2664,179.7651,8100.0
2012-12-03 11:30:00,180.15,180.77,180.09,180.66,17300.0,179.6653,180.2837,179.6055,180.174,17300.0
2012-12-03 11:35:00,180.76,180.76,180.35,180.42,10700.0,180.2737,180.2737,179.8648,179.9346,10700.0
2012-12-03 11:40:00,180.58,181.22,180.52,181.03,19200.0,180.0942,180.7325,180.0344,180.543,19200.0
2012-12-03 11:45:00,181.18,181.56,180.91,181.53,15700.0,180.6926,181.0716,180.4233,181.0416,15700.0
2012-12-03 11:50:00,181.53,181.64,180.46,180.9,23200.0,181.0416,181.1513,179.9745,180.4133,23200.0
2012-12-03 11:55:00,180.9,181.0,180.75,180.81,14100.0,180.4133,180.5131,180.2637,180.3236,14100.0
2012-12-03 12:00:00,180.89,181.0,179.45,179.68,9600.0,180.4034,180.5131,178.9672,179.1966,9600.0
2012-12-03 12:05:00,179.81,180.05,179.6,179.87,5100.0,179.3263,179.5656,179.1168,179.3861,5100.0
2012-12-03 12:10:00,179.86,180.09,179.63,180.09,3400.0,179.3761,179.6055,179.1467,179.6055,3400.0
2012-12-03 12:15:00,180.56,180.96,180.18,180.65,5800.0,180.0742,180.4732,179.6953,180.164,5800.0
2012-12-03 12:20:00,180.77,181.0,180.29,180.29,4600.0,180.2837,180.5131,179.805,179.805,4600.0
2012-12-03 12:25:00,180.45,180.73,179.93,180.36,3200.0,179.9645,180.2438,179.4459,179.8748,3200.0
2012-12-03 12:30:00,180.31,180.7,180.13,180.7,2200.0,179.8249,180.2139,179.6454,180.2139,2200.0
2012-12-03 12:35:00,180.7,180.98,180.63,180.98,2400.0,180.2139,180.4931,180.1441,180.4931,2400.0
2012-12-03 12:40:00,180.84,182.0,180.84,181.42,13200.0,180.3535,181.5104,180.3535,180.9319,13200.0
2012-12-03 12:45:00,181.42,181.42,180.61,180.9,4300.0,180.9319,180.9319,180.1241,180.4133,4300.0
2012-12-03 12:50:00,180.69,181.2,180.69,181.2,4500.0,180.2039,180.7125,180.2039,180.7125,4500.0
2012-12-03 12:55:00,181.1,181.35,179.9,180.15,8400.0,180.6128,180.8621,179.416,179.6653,8400.0
2012-12-03 13:00:00,180.05,180.23,179.63,180.23,2800.0,179.5656,179.7451,179.1467,179.7451,2800.0
2012-12-03 13:05:00,180.13,180.97,179.97,180.61,3000.0,179.6454,180.4831,179.4858,180.1241,3000.0
2012-12-03 13:10:00,180.37,180.96,180.32,180.96,2000.0,179.8848,180.4732,179.8349,180.4732,2000.0
2012-12-03 13:15:00,181.02,181.14,180.32,180.98,6700.0,180.533,180.6527,179.8349,180.4931,6700.0
2012-12-03 13:20:00,180.92,181.06,180.46,181.03,8600.0,180.4333,180.5729,179.9745,180.543,8600.0
2012-12-03 13:25:00,180.68,181.04,180.66,180.84,3300.0,180.1939,180.553,180.174,180.3535,3300.0
2012-12-03 13:30:00,180.84,180.94,180.0,180.21,4700.0,180.3535,180.4532,179.5158,179.7252,4700.0
2012-12-03 13:35:00,180.01,180.83,180.01,180.41,4000.0,179.5257,180.3435,179.5257,179.9246,4000.0
2012-12-03 13:40:00,180.87,180.89,180.27,180.38,13500.0,180.3834,180.4034,179.785,179.8947,13500.0
2012-12-03 13:45:00,180.43,180.49,179.66,180.14,15100.0,179.9446,180.0044,179.1767,179.6554,15100.0
2012-12-03 13:50:00,180.15,180.16,179.77,180.15,4200.0,179.6653,179.6753,179.2864,179.6653,4200.0
2012-12-03 13:55:00,180.15,180.9,179.97,180.9,4000.0,179.6653,180.4133,179.4858,180.4133,4000.0
2012-12-03 14:00:00,180.68,181.0,180.65,181.0,6000.0,180.1939,180.5131,180.164,180.5131,6000.0
2012-12-03 14:05:00,180.93,181.18,180.81,180.96,6700.0,180.4432,180.6926,180.3236,180.4732,6700.0
2012-12-03 14:10:00,181.23,181.23,180.79,181.11,4600.0,180.7424,180.7424,180.3036,180.6228,4600.0
2012-12-03 14:15:00,181.12,181.17,180.87,181.0,4400.0,180.6327,180.6826,180.3834,180.5131,4400.0
2012-12-03 14:20:00,181.0,181.08,180.67,181.0,10600.0,180.5131,180.5928,180.1839,180.5131,10600.0
2012-12-03 14:25:00,181.0,181.05,180.44,180.77,7900.0,180.5131,180.5629,179.9546,180.2837,7900.0
2012-12-03 14:30:00,180.9,181.0,180.75,180.88,4800.0,180.4133,180.5131,180.2637,180.3934,4800.0
2012-12-03 14:35:00,180.97,181.05,180.65,180.85,11700.0,180.4831,180.5629,180.164,180.3635,11700.0
2012-12-03 14:40:00,180.81,181.0,180.55,181.0,3700.0,180.3236,180.5131,180.0643,180.5131,3700.0
2012-12-03 14:45:00,180.88,181.0,180.55,180.91,4200.0,180.3934,180.5131,180.0643,180.4233,4200.0
2012-12-03 14:50:00,180.9,181.04,180.85,180.91,10100.0,180.4133,180.553,180.3635,180.4233,10100.0
2012-12-03 14:55:00,180.94,181.03,180.67,181.0,6800.0,180.4532,180.543,180.1839,180.5131,6800.0
2012-12-03 15:00:00,181.0,181.07,180.0,180.58,25200.0,180.5131,180.5829,179.5158,180.0942,25200.0
2012-12-03 15:05:00,180.64,180.87,180.43,180.87,5300.0,180.154,180.3834,179.9446,180.3834,5300.0
2012-12-03 15:10:00,180.88,181.05,180.72,180.95,10500.0,180.3934,180.5629,180.2338,180.4632,10500.0
2012-12-03 15:15:00,180.92,180.96,180.7,180.88,5900.0,180.4333,180.4732,180.2139,180.3934,5900.0
2012-12-03 15:20:00,180.79,180.95,180.61,180.87,5400.0,180.3036,180.4632,180.1241,180.3834,5400.0
2012-12-03 15:25:00,180.92,180.96,180.68,180.7,8400.0,180.4333,180.4732,180.1939,180.2139,8400.0
2012-12-03 15:30:00,180.85,181.0,180.78,180.94,12500.0,180.3635,180.5131,180.2937,180.4532,12500.0
2012-12-03 15:35:00,180.98,181.02,180.45,180.98,17800.0,180.4931,180.533,179.9645,180.4931,17800.0
2012-12-03 15:40:00,181.0,181.04,180.81,180.96,15200.0,180.5131,180.553,180.3236,180.4732,15200.0
2012-12-03 15:45:00,180.98,181.03,180.77,180.77,25500.0,180.4931,180.543,180.2837,180.2837,25500.0
2012-12-03 15:50:00,180.79,181.0,180.75,180.86,28600.0,180.3036,180.5131,180.2637,180.3734,28600.0
2012-12-03 15:55:00,180.9,180.94,180.29,180.72,38600.0,180.4133,180.4532,179.805,180.2338,38600.0
2012-12-04 09:30:00,180.3,180.77,178.7,178.7,8200.0,179.8149,180.2837,178.2192,178.2192,8200.0
2012-12-04 09:35:00,178.7,180.29,178.7,180.24,8600.0,178.2192,179.805,178.2192,179.7551,8600.0
2012-12-04 09:40:00,180.33,180.33,178.99,178.99,7100.0,179.8449,179.8449,178.5085,178.5085,7100.0
2012-12-04 09:45:00,179.58,180.45,179.36,179.54,2500.0,179.0969,179.9645,178.8775,179.057,2500.0
2012-12-04 09:50:00,179.87,180.38,179.75,179.86,3100.0,179.3861,179.8947,179.2664,179.3761,3100.0
2012-12-04 09:55:00,179.84,180.06,178.77,178.77,5400.0,179.3562,179.5756,178.2891,178.2891,5400.0
2012-12-04 10:00:00,178.82,179.57,178.24,178.72,8800.0,178.3389,179.0869,177.7605,178.2392,8800.0
2012-12-04 10:05:00,178.76,180.14,178.76,179.93,9100.0,178.2791,179.6554,178.2791,179.4459,9100.0
2012-12-04 10:10:00,179.79,179.87,179.05,179.06,3700.0,179.3063,179.3861,178.5683,178.5783,3700.0
2012-12-04 10:15:00,179.06,179.11,178.04,178.87,5800.0,178.5783,178.6281,177.561,178.3888,5800.0
2012-12-04 10:20:00,178.82,178.83,178.0,178.0,10100.0,178.3389,178.3489,177.5211,177.5211,10100.0
2012-12-04 10:25:00,178.05,178.51,178.0,178.0,11000.0,177.571,178.0298,177.5211,177.5211,11000.0
2012-12-04 10:30:00,178.05,178.3,178.0,178.04,4600.0,177.571,177.8203,177.5211,177.561,4600.0
2012-12-04 10:35:00,178.04,178.38,177.75,178.01,17000.0,177.561,177.9001,177.2718,177.5311,17000.0
2012-12-04 10:40:00,178.0,178.19,177.71,177.86,12700.0,177.5211,177.7106,177.2319,177.3815,12700.0
2012-12-04 10:45:00,177.96,179.62,177.96,179.62,3900.0,177.4812,179.1368,177.4812,179.1368,3900.0
2012-12-04 10:50:00,179.27,179.58,178.49,178.49,4400.0,178.7877,179.0969,178.0098,178.0098,4400.0
2012-12-04 10:55:00,178.65,178.89,178.53,178.89,3300.0,178.1694,178.4087,178.0497,178.4087,3300.0
2012-12-04 11:00:00,178.91,178.96,178.31,178.35,3700.0,178.4287,178.4785,177.8303,177.8702,3700.0
2012-12-04 11:05:00,178.42,178.57,178.0,178.49,3900.0,177.94,178.0896,177.5211,178.0098,3900.0
2012-12-04 11:10:00,178.49,178.89,178.37,178.79,3100.0,178.0098,178.4087,177.8901,178.309,3100.0
2012-12-04 11:15:00,178.68,179.59,178.68,179.23,8000.0,178.1993,179.1069,178.1993,178.7478,8000.0
2012-12-04 11:20:00,179.27,179.51,179.03,179.21,7500.0,178.7877,179.0271,178.5484,178.7279,7500.0
2012-12-04 11:25:00,179.17,179.17,178.97,179.13,900.0,178.688,178.688,178.4885,178.6481,900.0
2012-12-04 11:30:00,179.2,179.72,179.13,179.13,7500.0,178.7179,179.2365,178.6481,178.6481,7500.0
2012-12-04 11:35:00,179.14,179.68,179.1,179.38,8800.0,178.6581,179.1966,178.6182,178.8974,8800.0
2012-12-04 11:40:00,179.37,179.77,179.37,179.71,5700.0,178.8874,179.2864,178.8874,179.2265,5700.0
2012-12-04 11:45:00,179.75,179.95,179.28,179.3,5700.0,179.2664,179.4659,178.7977,178.8176,5700.0
2012-12-04 11:50:00,179.4,179.78,179.37,179.37,9400.0,178.9174,179.2963,178.8874,178.8874,9400.0
2012-12-04 11:55:00,179.38,179.78,179.31,179.46,3100.0,178.8974,179.2963,178.8276,178.9772,3100.0
2012-12-04 12:00:00,179.58,179.59,179.0,179.06,5500.0,179.0969,179.1069,178.5184,178.5783,5500.0
2012-12-04 12:05:00,179.08,179.56,178.77,179.41,6500.0,178.5982,179.0769,178.2891,178.9273,6500.0
2012-12-04 12:10:00,179.41,179.55,179.0,179.02,15300.0,178.9273,179.067,178.5184,178.5384,15300.0
2012-12-04 12:15:00,179.0,179.34,178.95,179.0,16500.0,178.5184,178.8575,178.4686,178.5184,16500.0
2012-12-04 12:20:00,178.66,178.8,178.21,178.21,3300.0,178.1794,178.319,177.7306,177.7306,3300.0
2012-12-04 12:25:00,178.26,178.95,178.23,178.95,5600.0,177.7804,178.4686,177.7505,178.4686,5600.0
2012-12-04 12:30:00,178.83,178.83,178.83,178.83,400.0,178.3489,178.3489,178.3489,178.3489,400.0
2012-12-04 12:35:00,178.6,178.78,178.6,178.78,900.0,178.1195,178.299,178.1195,178.299,900.0
2012-12-04 12:40:00,178.4,178.75,178.33,178.45,2800.0,177.9201,178.2691,177.8502,177.9699,2800.0
2012-12-04 12:45:00,178.49,178.92,178.49,178.82,1200.0,178.0098,178.4387,178.0098,178.3389,1200.0
2012-12-04 12:50:00,178.97,179.01,178.61,178.61,1800.0,178.4885,178.5284,178.1295,178.1295,1800.0
2012-12-04 12:55:00,178.88,179.03,178.75,178.75,2500.0,178.3988,178.5484,178.2691,178.2691,2500.0
2012-12-04 13:00:00,178.78,178.91,178.72,178.85,2500.0,178.299,178.4287,178.2392,178.3688,2500.0
2012-12-04 13:05:00,178.84,179.37,178.84,179.34,3100.0,178.3589,178.8874,178.3589,178.8575,3100.0
2012-12-04 13:10:00,179.2,179.2,179.0,179.16,3600.0,178.7179,178.7179,178.5184,178.678,3600.0
2012-12-04 13:15:00,179.08,179.14,178.77,178.95,2600.0,178.5982,178.6581,178.2891,178.4686,2600.0
2012-12-04 13:20:00,178.94,178.94,178.56,178.88,4300.0,178.4586,178.4586,178.0796,178.3988,4300.0
2012-12-04 13:25:00,178.9,178.96,178.38,178.41,2300.0,178.4187,178.4785,177.9001,177.93,2300.0
2012-12-04 13:30:00,178.68,179.2,178.68,179.13,5100.0,178.1993,178.7179,178.1993,178.6481,5100.0
2012-12-04 13:35:00,179.19,179.6,179.19,179.44,10800.0,178.7079,179.1168,178.7079,178.9573,10800.0
2012-12-04 13:40:00,179.56,179.81,179.43,179.44,5300.0,179.0769,179.3263,178.9473,178.9573,5300.0
2012-12-04 13:45:00,179.44,179.75,179.35,179.75,3800.0,178.9573,179.2664,178.8675,179.2664,3800.0
2012-12-04 13:50:00,179.5,180.18,179.46,179.52,9500.0,179.0171,179.6953,178.9772,179.037,9500.0
2012-12-04 13:55:00,179.54,179.8,179.46,179.46,3700.0,179.057,179.3163,178.9772,178.9772,3700.0
2012-12-04 14:00:00,179.7,180.2,179.6,180.2,6300.0,179.2166,179.7152,179.1168,179.7152,6300.0
2012-12-04 14:05:00,180.25,180.27,179.81,180.25,2100.0,179.7651,179.785,179.3263,179.7651,2100.0
2012-12-04 14:10:00,180.3,180.76,180.3,180.48,6600.0,179.8149,180.2737,179.8149,179.9945,6600.0
2012-12-04 14:15:00,180.29,180.46,180.02,180.42,3900.0,179.805,179.9745,179.5357,179.9346,3900.0
2012-12-04 14:20:00,180.46,181.13,180.44,180.99,8100.0,179.9745,180.6427,179.9546,180.5031,8100.0
2012-12-04 14:25:00,181.0,181.0,180.27,180.27,4400.0,180.5131,180.5131,179.785,179.785,4400.0
2012-12-04 14:30:00,180.45,180.61,180.17,180.49,5900.0,179.9645,180.1241,179.6853,180.0044,5900.0
2012-12-04 14:35:00,180.57,180.67,180.24,180.39,7400.0,180.0842,180.1839,179.7551,179.9047,7400.0
2012-12-04 14:40:00,180.64,181.06,180.64,180.89,5900.0,180.154,180.5729,180.154,180.4034,5900.0
2012-12-04 14:45:00,180.99,181.0,180.55,180.81,5300.0,180.5031,180.5131,180.0643,180.3236,5300.0
2012-12-04 14:50:00,180.7,180.99,180.7,180.78,2300.0,180.2139,180.5031,180.2139,180.2937,2300.0
2012-12-04 14:55:00,180.7,180.91,180.4,180.7,13300.0,180.2139,180.4233,179.9147,180.2139,13300.0
2012-12-04 15:00:00,180.68,180.89,180.68,180.73,2700.0,180.1939,180.4034,180.1939,180.2438,2700.0
2012-12-04 15:05:00,180.92,181.03,180.7,180.7,25600.0,180.4333,180.543,180.2139,180.2139,25600.0
2012-12-04 15:10:00,180.86,181.12,180.45,180.7,30400.0,180.3734,180.6327,179.9645,180.2139,30400.0
2012-12-04 15:15:00,180.78,180.88,180.74,180.88,2000.0,180.2937,180.3934,180.2538,180.3934,2000.0
2012-12-04 15:20:00,180.84,180.87,180.35,180.42,7500.0,180.3535,180.3834,179.8648,179.9346,7500.0
2012-12-04 15:25:00,180.63,180.9,180.41,180.85,8200.0,180.1441,180.4133,179.9246,180.3635,8200.0
2012-12-04 15:30:00,180.85,180.87,180.59,180.65,6300.0,180.3635,180.3834,180.1042,180.164,6300.0
2012-12-04 15:35:00,180.64,180.98,180.61,180.89,10100.0,180.154,180.4931,180.1241,180.4034,10100.0
2012-12-04 15:40:00,180.78,181.01,180.57,180.85,26700.0,180.2937,180.523,180.0842,180.3635,26700.0
2012-12-04 15:45:00,180.86,181.0,180.73,180.92,36400.0,180.3734,180.5131,180.2438,180.4333,36400.0
2012-12-04 15:50:00,180.94,181.21,180.6,180.79,22100.0,180.4532,180.7225,180.1141,180.3036,22100.0
2012-12-04 15:55:00,180.81,180.9,180.61,180.76,29800.0,180.3236,180.4133,180.1241,180.2737,29800.0
2012-12-05 09:30:00,181.05,181.25,180.11,180.5,7900.0,180.5629,180.7624,179.6255,180.0144,7900.0
2012-12-05 09:35:00,180.24,180.45,178.61,179.02,7700.0,179.7551,179.9645,178.1295,178.5384,7700.0
2012-12-05 09:40:00,179.2,180.29,179.09,179.52,19000.0,178.7179,179.805,178.6082,179.037,19000.0
2012-12-05 09:45:00,179.21,179.67,178.26,178.8,18100.0,178.7279,179.1866,177.7804,178.319,18100.0
2012-12-05 09:50:00,179.09,179.25,178.46,178.87,14000.0,178.6082,178.7678,177.9799,178.3888,14000.0
2012-12-05 09:55:00,178.84,178.95,178.0,178.3,14500.0,178.3589,178.4686,177.5211,177.8203,14500.0
2012-12-05 10:00:00,178.3,178.38,178.0,178.07,6400.0,177.8203,177.9001,177.5211,177.5909,6400.0
2012-12-05 10:05:00,178.2,179.02,178.1,178.86,10800.0,177.7206,178.5384,177.6209,178.3788,10800.0
2012-12-05 10:10:00,178.74,178.99,178.5,178.5,3600.0,178.2591,178.5085,178.0198,178.0198,3600.0
2012-12-05 10:15:00,178.54,179.67,178.54,179.35,7800.0,178.0597,179.1866,178.0597,178.8675,7800.0
2012-12-05 10:20:00,179.57,180.39,179.3,179.46,5000.0,179.0869,179.9047,178.8176,178.9772,5000.0
2012-12-05 10:25:00,179.61,179.61,179.2,179.33,3000.0,179.1268,179.1268,178.7179,178.8476,3000.0
2012-12-05 10:30:00,179.21,179.75,179.15,179.25,6000.0,178.7279,179.2664,178.668,178.7678,6000.0
2012-12-05 10:35:00,179.27,179.68,179.0,179.25,4200.0,178.7877,179.1966,178.5184,178.7678,4200.0
2012-12-05 10:40:00,179.03,179.03,178.82,178.85,1300.0,178.5484,178.5484,178.3389,178.3688,1300.0
2012-12-05 10:45:00,178.81,179.06,178.78,179.03,2600.0,178.329,178.5783,178.299,178.5484,2600.0
2012-12-05 10:50:00,178.68,179.73,178.68,179.11,8100.0,178.1993,179.2465,178.1993,178.6281,8100.0
2012-12-05 10:55:00,179.19,180.12,179.08,180.12,15700.0,178.7079,179.6354,178.5982,179.6354,15700.0
2012-12-05 11:00:00,179.92,179.98,179.41,179.94,7900.0,179.436,179.4958,178.9273,179.4559,7900.0
2012-12-05 11:05:00,179.94,179.97,179.14,179.71,11300.0,179.4559,179.4858,178.6581,179.2265,11300.0
2012-12-05 11:10:00,179.93,180.42,179.5,180.03,3100.0,179.4459,179.9346,179.0171,179.5457,3100.0
2012-12-05 11:15:00,180.05,180.07,180.04,180.07,500.0,179.5656,179.5856,179.5556,179.5856,500.0
2012-12-05 11:20:00,180.06,180.79,180.05,180.58,5500.0,179.5756,180.3036,179.5656,180.0942,5500.0
2012-12-05 11:25:00,180.58,180.98,180.56,180.56,6200.0,180.0942,180.4931,180.0742,180.0742,6200.0
2012-12-05 11:30:00,180.18,182.0,180.18,181.65,18000.0,179.6953,181.5104,179.6953,181.1613,18000.0
2012-12-05 11:35:00,181.6,181.6,181.21,181.33,5000.0,181.1114,181.1114,180.7225,180.8422,5000.0
2012-12-05 11:40:00,181.69,181.9,181.47,181.68,2700.0,181.2012,181.4106,180.9818,181.1912,2700.0
2012-12-05 11:45:00,181.68,181.7,181.28,181.28,5800.0,181.1912,181.2112,180.7923,180.7923,5800.0
2012-12-05 11:50:00,181.47,181.49,180.75,181.31,5600.0,180.9818,181.0017,180.2637,180.8222,5600.0
2012-12-05 11:55:00,181.3,181.65,181.05,181.35,4500.0,180.8123,181.1613,180.5629,180.8621,4500.0
2012-12-05 12:00:00,181.39,182.03,181.39,182.03,5500.0,180.902,181.5403,180.902,181.5403,5500.0
2012-12-05 12:05:00,181.9,182.15,181.32,181.5,7600.0,181.4106,181.66,180.8322,181.0117,7600.0
2012-12-05 12:10:00,181.5,181.96,181.5,181.68,4600.0,181.0117,181.4705,181.0117,181.1912,4600.0
2012-12-05 12:15:00,181.68,181.9,181.58,181.82,5700.0,181.1912,181.4106,181.0915,181.3309,5700.0
2012-12-05 12:20:00,181.85,182.43,181.84,182.19,9000.0,181.3608,181.9392,181.3508,181.6999,9000.0
2012-12-05 12:25:00,182.19,182.44,181.56,182.32,7300.0,181.6999,181.9492,181.0716,181.8295,7300.0
2012-12-05 12:30:00,182.42,183.31,182.4,182.9,10400.0,181.9292,182.8168,181.9093,182.408,10400.0
2012-12-05 12:35:00,183.02,183.24,182.78,182.97,11000.0,182.5276,182.747,182.2883,182.4778,11000.0
2012-12-05 12:40:00,182.82,183.41,182.56,182.93,17500.0,182.3282,182.9166,182.0689,182.4379,17500.0
2012-12-05 12:45:00,182.94,183.38,182.28,182.49,7000.0,182.4478,182.8867,181.7896,181.9991,7000.0
2012-12-05 12:50:00,182.5,182.78,182.31,182.78,3900.0,182.009,182.2883,181.8195,182.2883,3900.0
2012-12-05 12:55:00,182.74,182.92,182.29,182.43,9200.0,182.2484,182.4279,181.7996,181.9392,9200.0
2012-12-05 13:00:00,182.54,182.75,181.96,181.96,8700.0,182.0489,182.2584,181.4705,181.4705,8700.0
2012-12-05 13:05:00,182.09,182.67,181.91,182.31,4400.0,181.6001,182.1786,181.4206,181.8195,4400.0
2012-12-05 13:10:00,182.31,182.79,182.16,182.76,3300.0,181.8195,182.2982,181.6699,182.2683,3300.0
2012-12-05 13:15:00,182.88,182.88,182.52,182.82,3000.0,182.388,182.388,182.029,182.3282,3000.0
2012-12-05 13:20:00,182.81,183.59,182.69,183.22,6500.0,182.3182,183.0961,182.1985,182.7271,6500.0
2012-12-05 13:25:00,183.28,183.35,182.7,182.98,5400.0,182.7869,182.8567,182.2085,182.4877,5400.0
2012-12-05 13:30:00,182.79,183.36,182.79,183.35,8100.0,182.2982,182.8667,182.2982,182.8567,8100.0
2012-12-05 13:35:00,183.25,183.88,183.03,183.79,12900.0,182.757,183.3853,182.5376,183.2956,12900.0
2012-12-05 13:40:00,183.83,183.88,183.32,183.32,7200.0,183.3354,183.3853,182.8268,182.8268,7200.0
2012-12-05 13:45:00,183.36,183.8,183.09,183.8,3200.0,182.8667,183.3055,182.5974,183.3055,3200.0
2012-12-05 13:50:00,183.8,184.63,183.77,184.28,14900.0,183.3055,184.1333,183.2756,183.7842,14900.0
2012-12-05 13:55:00,183.96,185.05,183.74,184.44,22400.0,183.4651,184.5522,183.2457,183.9438,22400.0
2012-12-05 14:00:00,184.5,184.72,184.2,184.21,12300.0,184.0036,184.2231,183.7045,183.7144,12300.0
2012-12-05 14:05:00,184.08,184.34,183.87,184.22,3600.0,183.5848,183.8441,183.3753,183.7244,3600.0
2012-12-05 14:10:00,184.24,184.25,183.72,183.85,3400.0,183.7443,183.7543,183.2257,183.3554,3400.0
2012-12-05 14:15:00,183.92,184.51,183.84,184.18,4900.0,183.4252,184.0136,183.3454,183.6845,4900.0
2012-12-05 14:20:00,183.81,184.2,183.8,184.08,2900.0,183.3155,183.7045,183.3055,183.5848,2900.0
2012-12-05 14:25:00,184.14,184.25,183.9,183.9,16500.0,183.6446,183.7543,183.4053,183.4053,16500.0
2012-12-05 14:30:00,184.0,184.32,183.97,184.31,4100.0,183.505,183.8241,183.4751,183.8142,4100.0
2012-12-05 14:35:00,184.22,184.51,183.84,184.37,6800.0,183.7244,184.0136,183.3454,183.874,6800.0
2012-12-05 14:40:00,184.33,184.86,184.33,184.64,14400.0,183.8341,184.3627,183.8341,184.1433,14400.0
2012-12-05 14:45:00,184.68,184.8,184.48,184.74,6600.0,184.1832,184.3028,183.9837,184.243,6600.0
2012-12-05 14:50:00,184.74,185.0,184.58,184.83,25600.0,184.243,184.5023,184.0834,184.3328,25600.0
2012-12-05 14:55:00,184.72,185.26,184.7,184.88,10600.0,184.2231,184.7616,184.2031,184.3826,10600.0
2012-12-05 15:00:00,184.89,185.11,184.75,185.09,7300.0,184.3926,184.612,184.253,184.5921,7300.0
2012-12-05 15:05:00,185.0,185.14,184.8,185.11,12500.0,184.5023,184.6419,184.3028,184.612,12500.0
2012-12-05 15:10:00,185.02,185.5,184.92,185.07,23700.0,184.5222,185.001,184.4225,184.5721,23700.0
2012-12-05 15:15:00,184.99,185.11,184.31,184.32,8900.0,184.4923,184.612,183.8142,183.8241,8900.0
2012-12-05 15:20:00,184.32,184.51,183.39,183.67,19600.0,183.8241,184.0136,182.8966,183.1759,19600.0
2012-12-05 15:25:00,183.77,184.48,183.55,184.26,10400.0,183.2756,183.9837,183.0562,183.7643,10400.0
2012-12-05 15:30:00,184.28,185.44,184.19,185.3,27800.0,183.7842,184.9411,183.6945,184.8015,27800.0
2012-12-05 15:35:00,185.17,186.13,185.11,185.8,66600.0,184.6718,185.6293,184.612,185.3001,66600.0
2012-12-05 15:40:00,185.8,185.8,184.71,185.28,20700.0,185.3001,185.3001,184.2131,184.7815,20700.0
2012-12-05 15:45:00,185.2,185.55,184.99,185.3,30000.0,184.7018,185.0508,184.4923,184.8015,30000.0
2012-12-05 15:50:00,185.29,185.68,185.05,185.61,35600.0,184.7915,185.1805,184.5522,185.1107,35600.0
2012-12-05 15:55:00,185.64,185.77,184.64,185.24,58300.0,185.1406,185.2702,184.1433,184.7417,58300.0
2012-12-06 09:30:00,185.94,186.65,185.44,186.65,13500.0,185.4398,186.1479,184.9411,186.1479,13500.0
2012-12-06 09:35:00,186.55,188.0,186.5,187.43,33400.0,186.0481,187.4942,185.9983,186.9258,33400.0
2012-12-06 09:40:00,187.43,187.74,186.68,186.74,17500.0,186.9258,187.2349,186.1778,186.2376,17500.0
2012-12-06 09:45:00,186.89,187.87,186.39,187.8,9800.0,186.3872,187.3646,185.8886,187.2948,9800.0
2012-12-06 09:50:00,187.57,187.57,186.82,187.25,9000.0,187.0654,187.0654,186.3174,186.7462,9000.0
2012-12-06 09:55:00,187.26,188.92,187.01,188.49,17500.0,186.7562,188.4118,186.5069,187.9829,17500.0
2012-12-06 10:00:00,188.45,188.48,187.31,187.84,19400.0,187.943,187.9729,186.8061,187.3347,19400.0
2012-12-06 10:05:00,187.94,188.07,186.75,186.93,9600.0,187.4344,187.564,186.2476,186.4271,9600.0
2012-12-06 10:10:00,186.8,186.8,186.14,186.14,5400.0,186.2975,186.2975,185.6392,185.6392,5400.0
2012-12-06 10:15:00,186.14,186.22,184.0,184.55,15800.0,185.6392,185.719,183.505,184.0535,15800.0
2012-12-06 10:20:00,184.54,185.32,184.3,185.31,5500.0,184.0435,184.8214,183.8042,184.8115,5500.0
2012-12-06 10:25:00,185.31,185.51,184.62,184.99,24800.0,184.8115,185.0109,184.1233,184.4923,24800.0
2012-12-06 10:30:00,185.03,185.45,184.62,185.03,27300.0,184.5322,184.9511,184.1233,184.5322,27300.0
2012-12-06 10:35:00,185.01,185.8,185.01,185.54,6200.0,184.5123,185.3001,184.5123,185.0408,6200.0
2012-12-06 10:40:00,185.5,186.19,185.4,186.19,7300.0,185.001,185.6891,184.9012,185.6891,7300.0
2012-12-06 10:45:00,186.48,186.48,186.03,186.34,3000.0,185.9783,185.9783,185.5295,185.8387,3000.0
2012-12-06 10:50:00,186.33,186.33,185.01,185.08,8100.0,185.8287,185.8287,184.5123,184.5821,8100.0
2012-12-06 10:55:00,185.08,185.57,185.08,185.49,3400.0,184.5821,185.0708,184.5821,184.991,3400.0
2012-12-06 11:00:00,185.25,185.79,185.25,185.28,1900.0,184.7516,185.2902,184.7516,184.7815,1900.0
2012-12-06 11:05:00,185.49,185.49,184.88,185.0,4200.0,184.991,184.991,184.3826,184.5023,4200.0
2012-12-06 11:10:00,185.0,185.09,184.77,185.09,2600.0,184.5023,184.5921,184.2729,184.5921,2600.0
2012-12-06 11:15:00,185.22,185.61,185.2,185.55,1000.0,184.7217,185.1107,184.7018,185.0508,1000.0
2012-12-06 11:20:00,185.49,185.75,185.49,185.6,1200.0,184.991,185.2503,184.991,185.1007,1200.0
2012-12-06 11:25:00,185.51,185.6,185.47,185.51,2600.0,185.0109,185.1007,184.971,185.0109,2600.0
2012-12-06 11:30:00,185.41,185.41,184.91,185.18,2200.0,184.9112,184.9112,184.4125,184.6818,2200.0
2012-12-06 11:35:00,185.33,185.57,185.29,185.57,12500.0,184.8314,185.0708,184.7915,185.0708,12500.0
2012-12-06 11:40:00,185.47,185.7,185.2,185.24,13400.0,184.971,185.2004,184.7018,184.7417,13400.0
2012-12-06 11:45:00,185.24,185.36,184.9,185.0,13200.0,184.7417,184.8613,184.4026,184.5023,13200.0
2012-12-06 11:50:00,185.01,185.2,184.62,184.72,6800.0,184.5123,184.7018,184.1233,184.2231,6800.0
2012-12-06 11:55:00,184.74,185.03,184.63,184.67,1900.0,184.243,184.5322,184.1333,184.1732,1900.0
2012-12-06 12:00:00,184.68,184.82,184.44,184.44,4100.0,184.1832,184.3228,183.9438,183.9438,4100.0
2012-12-06 12:05:00,184.36,184.43,184.1,184.13,2800.0,183.864,183.9338,183.6047,183.6346,2800.0
2012-12-06 12:10:00,184.16,184.44,184.14,184.44,3100.0,183.6646,183.9438,183.6446,183.9438,3100.0
2012-12-06 12:15:00,184.4,184.75,184.21,184.21,3800.0,183.9039,184.253,183.7144,183.7144,3800.0
2012-12-06 12:20:00,184.4,184.4,183.8,183.8,7100.0,183.9039,183.9039,183.3055,183.3055,7100.0
2012-12-06 12:25:00,183.68,183.72,182.81,182.83,19600.0,183.1859,183.2257,182.3182,182.3381,19600.0
2012-12-06 12:30:00,182.99,183.6,182.7,183.6,5900.0,182.4977,183.1061,182.2085,183.1061,5900.0
2012-12-06 12:35:00,183.18,183.54,183.18,183.26,1400.0,182.6872,183.0462,182.6872,182.767,1400.0
2012-12-06 12:40:00,183.58,183.73,183.21,183.71,2300.0,183.0861,183.2357,182.7171,183.2158,2300.0
2012-12-06 12:45:00,183.79,184.15,183.79,184.15,2900.0,183.2956,183.6546,183.2956,183.6546,2900.0
2012-12-06 12:50:00,184.17,184.17,183.61,183.61,600.0,183.6745,183.6745,183.116,183.116,600.0
2012-12-06 12:55:00,183.73,183.91,183.5,183.5,3000.0,183.2357,183.4152,183.0063,183.0063,3000.0
2012-12-06 13:00:00,183.5,183.72,183.17,183.19,2300.0,183.0063,183.2257,182.6772,182.6972,2300.0
2012-12-06 13:05:00,183.25,183.7,183.03,183.03,6300.0,182.757,183.2058,182.5376,182.5376,6300.0
2012-12-06 13:10:00,183.01,183.37,183.0,183.0,4100.0,182.5177,182.8767,182.5077,182.5077,4100.0
2012-12-06 13:15:00,183.03,183.7,183.0,183.58,9500.0,182.5376,183.2058,182.5077,183.0861,9500.0
2012-12-06 13:20:00,183.69,183.69,183.0,183.01,3600.0,183.1958,183.1958,182.5077,182.5177,3600.0
2012-12-06 13:25:00,183.02,183.21,182.86,182.99,5800.0,182.5276,182.7171,182.3681,182.4977,5800.0
2012-12-06 13:30:00,182.82,182.85,182.23,182.6,24300.0,182.3282,182.3581,181.7398,182.1088,24300.0
2012-12-06 13:35:00,182.8,182.93,182.38,182.5,7900.0,182.3082,182.4379,181.8893,182.009,7900.0
2012-12-06 13:40:00,182.54,182.93,182.52,182.54,4300.0,182.0489,182.4379,182.029,182.0489,4300.0
2012-12-06 13:45:00,182.56,182.92,182.23,182.9,6300.0,182.0689,182.4279,181.7398,182.408,6300.0
2012-12-06 13:50:00,183.0,183.29,182.61,182.74,5600.0,182.5077,182.7969,182.1187,182.2484,5600.0
2012-12-06 13:55:00,182.65,182.83,182.25,182.53,10700.0,182.1586,182.3381,181.7597,182.0389,10700.0
2012-12-06 14:00:00,182.46,183.0,182.46,182.83,5100.0,181.9691,182.5077,181.9691,182.3381,5100.0
2012-12-06 14:05:00,182.84,182.84,182.23,182.78,7700.0,182.3481,182.3481,181.7398,182.2883,7700.0
2012-12-06 14:10:00,182.96,183.24,182.25,182.7,8100.0,182.4678,182.747,181.7597,182.2085,8100.0
2012-12-06 14:15:00,182.79,182.79,182.33,182.37,6300.0,182.2982,182.2982,181.8395,181.8794,6300.0
2012-12-06 14:20:00,182.37,182.81,182.23,182.28,7800.0,181.8794,182.3182,181.7398,181.7896,7800.0
2012-12-06 14:25:00,182.27,182.8,182.22,182.33,8400.0,181.7796,182.3082,181.7298,181.8395,8400.0
2012-12-06 14:30:00,182.35,182.55,181.95,182.13,11800.0,181.8594,182.0589,181.4605,181.64,11800.0
2012-12-06 14:35:00,182.02,182.79,182.02,182.38,9200.0,181.5303,182.2982,181.5303,181.8893,9200.0
2012-12-06 14:40:00,182.12,182.45,182.02,182.3,7500.0,181.63,181.9592,181.5303,181.8096,7500.0
2012-12-06 14:45:00,182.15,182.19,181.22,181.46,13500.0,181.66,181.6999,180.7325,180.9718,13500.0
2012-12-06 14:50:00,181.46,181.86,181.25,181.53,9000.0,180.9718,181.3707,180.7624,181.0416,9000.0
2012-12-06 14:55:00,181.65,181.68,180.64,181.24,23800.0,181.1613,181.1912,180.154,180.7524,23800.0
2012-12-06 15:00:00,181.24,181.62,180.89,181.44,18400.0,180.7524,181.1314,180.4034,180.9519,18400.0
2012-12-06 15:05:00,181.5,182.26,181.45,182.24,13600.0,181.0117,181.7697,180.9619,181.7497,13600.0
2012-12-06 15:10:00,182.37,182.37,181.18,181.6,9500.0,181.8794,181.8794,180.6926,181.1114,9500.0
2012-12-06 15:15:00,181.63,181.84,181.5,181.76,7200.0,181.1414,181.3508,181.0117,181.271,7200.0
2012-12-06 15:20:00,181.75,182.25,181.36,181.76,18800.0,181.261,181.7597,180.8721,181.271,18800.0
2012-12-06 15:25:00,182.0,182.0,181.38,181.49,13200.0,181.5104,181.5104,180.892,181.0017,13200.0
2012-12-06 15:30:00,181.47,181.97,181.38,181.58,17100.0,180.9818,181.4805,180.892,181.0915,17100.0
2012-12-06 15:35:00,181.56,182.39,181.55,182.03,21000.0,181.0716,181.8993,181.0616,181.5403,21000.0
2012-12-06 15:40:00,182.18,182.26,181.45,181.68,20200.0,181.6899,181.7697,180.9619,181.1912,20200.0
2012-12-06 15:45:00,181.47,181.76,181.24,181.48,24300.0,180.9818,181.271,180.7524,180.9918,24300.0
2012-12-06 15:50:00,181.66,181.88,181.44,181.84,20600.0,181.1713,181.3907,180.9519,181.3508,20600.0
2012-12-06 15:55:00,181.87,181.89,181.61,181.76,22600.0,181.3807,181.4007,181.1214,181.271,22600.0
2012-12-07 09:30:00,179.47,179.98,178.7,179.08,51100.0,178.9872,179.4958,178.2192,178.5982,51100.0
2012-12-07 09:35:00,179.09,179.48,178.95,179.22,9300.0,178.6082,178.9972,178.4686,178.7379,9300.0
2012-12-07 09:40:00,179.12,179.49,178.91,179.49,14300.0,178.6381,179.0071,178.4287,179.0071,14300.0
2012-12-07 09:45:00,179.46,179.54,178.76,179.09,9400.0,178.9772,179.057,178.2791,178.6082,9400.0
2012-12-07 09:50:00,178.87,179.02,178.0,178.17,21800.0,178.3888,178.5384,177.5211,177.6907,21800.0
2012-12-07 09:55:00,178.04,179.13,178.0,178.75,20300.0,177.561,178.6481,177.5211,178.2691,20300.0
2012-12-07 10:00:00,178.75,178.81,178.36,178.38,15300.0,178.2691,178.329,177.8802,177.9001,15300.0
2012-12-07 10:05:00,178.35,179.54,178.02,179.22,15200.0,177.8702,179.057,177.5411,178.7379,15200.0
2012-12-07 10:10:00,179.11,180.33,179.11,179.95,13300.0,178.6281,179.8449,178.6281,179.4659,13300.0
2012-12-07 10:15:00,180.19,181.84,180.19,181.75,7900.0,179.7052,181.3508,179.7052,181.261,7900.0
2012-12-07 10:20:00,181.18,182.11,181.18,181.58,6800.0,180.6926,181.6201,180.6926,181.0915,6800.0
2012-12-07 10:25:00,181.72,181.72,180.74,181.21,4100.0,181.2311,181.2311,180.2538,180.7225,4100.0
2012-12-07 10:30:00,181.22,181.24,180.44,181.24,4200.0,180.7325,180.7524,179.9546,180.7524,4200.0
2012-12-07 10:35:00,181.18,181.18,180.0,180.98,4500.0,180.6926,180.6926,179.5158,180.4931,4500.0
2012-12-07 10:40:00,181.23,181.27,180.71,181.06,4900.0,180.7424,180.7823,180.2238,180.5729,4900.0
2012-12-07 10:45:00,181.18,181.87,180.57,180.57,7900.0,180.6926,181.3807,180.0842,180.0842,7900.0
2012-12-07 10:50:00,180.56,180.85,180.13,180.65,10300.0,180.0742,180.3635,179.6454,180.164,10300.0
2012-12-07 10:55:00,180.97,180.97,180.22,180.62,13200.0,180.4831,180.4831,179.7352,180.1341,13200.0
2012-12-07 11:00:00,180.64,180.9,180.21,180.56,9500.0,180.154,180.4133,179.7252,180.0742,9500.0
2012-12-07 11:05:00,180.86,180.86,180.56,180.86,3000.0,180.3734,180.3734,180.0742,180.3734,3000.0
2012-12-07 11:10:00,180.86,181.43,180.32,180.84,16400.0,180.3734,180.9419,179.8349,180.3535,16400.0
2012-12-07 11:15:00,180.64,180.66,179.69,179.8,16300.0,180.154,180.174,179.2066,179.3163,16300.0
2012-12-07 11:20:00,179.77,179.91,179.3,179.91,4000.0,179.2864,179.426,178.8176,179.426,4000.0
2012-12-07 11:25:00,180.0,180.43,179.97,180.43,3300.0,179.5158,179.9446,179.4858,179.9446,3300.0
2012-12-07 11:30:00,180.37,180.72,179.95,180.72,6200.0,179.8848,180.2338,179.4659,180.2338,6200.0
2012-12-07 11:35:00,180.45,180.85,180.45,180.49,2300.0,179.9645,180.3635,179.9645,180.0044,2300.0
2012-12-07 11:40:00,179.94,180.5,179.85,180.38,5100.0,179.4559,180.0144,179.3662,179.8947,5100.0
2012-12-07 11:45:00,180.37,180.5,180.18,180.32,4000.0,179.8848,180.0144,179.6953,179.8349,4000.0
2012-12-07 11:50:00,179.97,180.28,179.56,179.77,3000.0,179.4858,179.795,179.0769,179.2864,3000.0
2012-12-07 11:55:00,179.98,179.98,179.54,179.54,1700.0,179.4958,179.4958,179.057,179.057,1700.0
2012-12-07 12:00:00,179.8,180.25,179.65,180.11,2400.0,179.3163,179.7651,179.1667,179.6255,2400.0
2012-12-07 12:05:00,180.22,180.5,180.22,180.37,4400.0,179.7352,180.0144,179.7352,179.8848,4400.0
2012-12-07 12:10:00,180.49,180.5,180.18,180.37,2800.0,180.0044,180.0144,179.6953,179.8848,2800.0
2012-12-07 12:15:00,180.2,180.5,180.1,180.4,3600.0,179.7152,180.0144,179.6155,179.9147,3600.0
2012-12-07 12:20:00,180.36,180.47,180.21,180.35,1600.0,179.8748,179.9845,179.7252,179.8648,1600.0
2012-12-07 12:25:00,180.49,180.5,180.18,180.18,4100.0,180.0044,180.0144,179.6953,179.6953,4100.0
2012-12-07 12:30:00,180.44,180.55,180.36,180.53,3500.0,179.9546,180.0643,179.8748,180.0443,3500.0
2012-12-07 12:35:00,180.5,180.55,180.42,180.47,2600.0,180.0144,180.0643,179.9346,179.9845,2600.0
2012-12-07 12:40:00,180.37,180.55,180.29,180.5,4900.0,179.8848,180.0643,179.805,180.0144,4900.0
2012-12-07 12:45:00,180.55,180.84,180.55,180.72,2500.0,180.0643,180.3535,180.0643,180.2338,2500.0
2012-12-07 12:50:00,180.7,180.84,180.08,180.27,4400.0,180.2139,180.3535,179.5955,179.785,4400.0
2012-12-07 12:55:00,180.49,180.84,180.27,180.53,4400.0,180.0044,180.3535,179.785,180.0443,4400.0
2012-12-07 13:00:00,180.54,180.78,180.35,180.35,4700.0,180.0543,180.2937,179.8648,179.8648,4700.0
2012-12-07 13:05:00,180.65,180.65,180.46,180.46,1600.0,180.164,180.164,179.9745,179.9745,1600.0
2012-12-07 13:10:00,180.55,180.55,179.96,180.16,4300.0,180.0643,180.0643,179.4759,179.6753,4300.0
2012-12-07 13:15:00,180.25,180.38,180.0,180.0,1700.0,179.7651,179.8947,179.5158,179.5158,1700.0
2012-12-07 13:20:00,180.17,180.17,179.74,179.98,2900.0,179.6853,179.6853,179.2565,179.4958,2900.0
2012-12-07 13:25:00,180.0,180.32,179.99,180.24,2300.0,179.5158,179.8349,179.5058,179.7551,2300.0
2012-12-07 13:30:00,180.12,180.39,179.8,179.92,4400.0,179.6354,179.9047,179.3163,179.436,4400.0
2012-12-07 13:35:00,180.01,180.2,179.97,180.12,2200.0,179.5257,179.7152,179.4858,179.6354,2200.0
2012-12-07 13:40:00,180.2,180.31,179.95,180.08,6000.0,179.7152,179.8249,179.4659,179.5955,6000.0
2012-12-07 13:45:00,180.14,180.25,180.07,180.16,4500.0,179.6554,179.7651,179.5856,179.6753,4500.0
2012-12-07 13:50:00,180.28,180.53,180.13,180.25,5000.0,179.795,180.0443,179.6454,179.7651,5000.0
2012-12-07 13:55:00,180.28,180.35,179.92,180.23,3200.0,179.795,179.8648,179.436,179.7451,3200.0
2012-12-07 14:00:00,180.17,180.17,179.6,179.6,3000.0,179.6853,179.6853,179.1168,179.1168,3000.0
2012-12-07 14:05:00,179.54,179.94,179.52,179.88,3000.0,179.057,179.4559,179.037,179.3961,3000.0
2012-12-07 14:10:00,179.93,180.02,179.9,180.0,2600.0,179.4459,179.5357,179.416,179.5158,2600.0
2012-12-07 14:15:00,180.01,180.39,179.93,180.39,6000.0,179.5257,179.9047,179.4459,179.9047,6000.0
2012-12-07 14:20:00,180.39,180.53,180.38,180.48,3700.0,179.9047,180.0443,179.8947,179.9945,3700.0
2012-12-07 14:25:00,180.6,180.75,180.53,180.69,5300.0,180.1141,180.2637,180.0443,180.2039,5300.0
2012-12-07 14:30:00,180.8,181.08,180.73,180.93,5700.0,180.3136,180.5928,180.2438,180.4432,5700.0
2012-12-07 14:35:00,180.97,181.06,180.79,180.91,2500.0,180.4831,180.5729,180.3036,180.4233,2500.0
2012-12-07 14:40:00,180.95,181.18,180.7,181.12,9100.0,180.4632,180.6926,180.2139,180.6327,9100.0
2012-12-07 14:45:00,180.92,180.92,180.59,180.59,4700.0,180.4333,180.4333,180.1042,180.1042,4700.0
2012-12-07 14:50:00,180.55,181.02,180.54,180.78,5500.0,180.0643,180.533,180.0543,180.2937,5500.0
2012-12-07 14:55:00,180.85,180.86,180.29,180.69,7300.0,180.3635,180.3734,179.805,180.2039,7300.0
2012-12-07 15:00:00,180.69,180.9,180.22,180.86,7800.0,180.2039,180.4133,179.7352,180.3734,7800.0
2012-12-07 15:05:00,180.91,181.25,180.55,181.0,7800.0,180.4233,180.7624,180.0643,180.5131,7800.0
2012-12-07 15:10:00,181.03,181.25,180.89,181.01,5000.0,180.543,180.7624,180.4034,180.523,5000.0
2012-12-07 15:15:00,180.96,181.12,180.71,180.77,6000.0,180.4732,180.6327,180.2238,180.2837,6000.0
2012-12-07 15:20:00,180.8,181.03,180.54,181.03,6100.0,180.3136,180.543,180.0543,180.543,6100.0
2012-12-07 15:25:00,181.02,181.42,180.84,181.25,9500.0,180.533,180.9319,180.3535,180.7624,9500.0
2012-12-07 15:30:00,181.25,181.39,180.96,181.3,10500.0,180.7624,180.902,180.4732,180.8123,10500.0
2012-12-07 15:35:00,181.39,181.39,181.06,181.33,6100.0,180.902,180.902,180.5729,180.8422,6100.0
2012-12-07 15:40:00,181.27,181.27,180.83,180.96,13000.0,180.7823,180.7823,180.3435,180.4732,13000.0
2012-12-07 15:45:00,180.8,181.03,180.61,180.8,11600.0,180.3136,180.543,180.1241,180.3136,11600.0
2012-12-07 15:50:00,180.83,181.1,180.76,180.97,17200.0,180.3435,180.6128,180.2737,180.4831,17200.0
2012-12-07 15:55:00,180.92,181.0,180.48,180.84,29800.0,180.4333,180.5131,179.9945,180.3535,29800.0
2012-12-10 09:30:00,181.0,181.0,180.35,180.6,4900.0,180.5131,180.5131,179.8648,180.1141,4900.0
2012-12-10 09:35:00,180.78,182.21,180.49,181.93,11800.0,180.2937,181.7198,180.0044,181.4406,11800.0
2012-12-10 09:40:00,181.82,181.98,181.29,181.53,6900.0,181.3309,181.4904,180.8023,181.0416,6900.0
2012-12-10 09:45:00,181.66,183.35,181.64,183.25,7200.0,181.1713,182.8567,181.1513,182.757,7200.0
2012-12-10 09:50:00,183.1,183.47,183.02,183.08,6700.0,182.6074,182.9764,182.5276,182.5875,6700.0
2012-12-10 09:55:00,183.25,183.25,182.65,182.68,3000.0,182.757,182.757,182.1586,182.1885,3000.0
2012-12-10 10:00:00,182.69,183.99,182.69,183.36,17300.0,182.1985,183.495,182.1985,182.8667,17300.0
2012-12-10 10:05:00,183.24,183.43,182.95,183.25,3200.0,182.747,182.9365,182.4578,182.757,3200.0
2012-12-10 10:10:00,183.39,183.93,183.2,183.51,9800.0,182.8966,183.4352,182.7071,183.0163,9800.0
2012-12-10 10:15:00,183.38,183.53,182.45,182.95,6800.0,182.8867,183.0363,181.9592,182.4578,6800.0
2012-12-10 10:20:00,183.13,183.29,182.7,183.0,10400.0,182.6373,182.7969,182.2085,182.5077,10400.0
2012-12-10 10:25:00,183.07,183.53,182.99,183.35,7600.0,182.5775,183.0363,182.4977,182.8567,7600.0
2012-12-10 10:30:00,183.32,183.49,183.01,183.42,3500.0,182.8268,182.9964,182.5177,182.9266,3500.0
2012-12-10 10:35:00,183.33,183.71,183.14,183.56,3900.0,182.8368,183.2158,182.6473,183.0662,3900.0
2012-12-10 10:40:00,183.6,183.82,183.52,183.6,3100.0,183.1061,183.3255,183.0263,183.1061,3100.0
2012-12-10 10:45:00,183.7,184.3,183.52,184.19,8800.0,183.2058,183.8042,183.0263,183.6945,8800.0
2012-12-10 10:50:00,183.96,184.61,183.96,184.6,13900.0,183.4651,184.1133,183.4651,184.1034,13900.0
2012-12-10 10:55:00,184.64,184.99,184.63,184.8,5700.0,184.1433,184.4923,184.1333,184.3028,5700.0
2012-12-10 11:00:00,184.9,184.9,184.26,184.44,6100.0,184.4026,184.4026,183.7643,183.9438,6100.0
2012-12-10 11:05:00,184.49,184.49,183.39,183.84,2900.0,183.9937,183.9937,182.8966,183.3454,2900.0
2012-12-10 11:10:00,183.94,184.02,183.65,183.96,5400.0,183.4452,183.5249,183.1559,183.4651,5400.0
2012-12-10 11:15:00,183.91,184.01,183.54,183.6,4400.0,183.4152,183.515,183.0462,183.1061,4400.0
2012-12-10 11:20:00,183.74,184.05,183.74,183.96,2300.0,183.2457,183.5549,183.2457,183.4651,2300.0
2012-12-10 11:25:00,183.88,184.07,183.51,183.51,6700.0,183.3853,183.5748,183.0163,183.0163,6700.0
2012-12-10 11:30:00,183.51,183.71,183.3,183.47,9300.0,183.0163,183.2158,182.8069,182.9764,9300.0
2012-12-10 11:35:00,183.63,184.0,183.6,183.88,1900.0,183.136,183.505,183.1061,183.3853,1900.0
2012-12-10 11:40:00,183.89,184.52,183.77,184.02,4200.0,183.3953,184.0236,183.2756,183.5249,4200.0
2012-12-10 11:45:00,183.87,184.07,183.87,183.94,1900.0,183.3753,183.5748,183.3753,183.4452,1900.0
2012-12-10 11:50:00,184.02,184.18,183.84,184.18,2900.0,183.5249,183.6845,183.3454,183.6845,2900.0
2012-12-10 11:55:00,184.03,184.35,183.97,184.07,1900.0,183.5349,183.854,183.4751,183.5748,1900.0
2012-12-10 12:00:00,183.77,183.85,183.22,183.49,1800.0,183.2756,183.3554,182.7271,182.9964,1800.0
2012-12-10 12:05:00,183.43,183.55,183.24,183.24,1300.0,182.9365,183.0562,182.747,182.747,1300.0
2012-12-10 12:10:00,183.39,183.89,183.24,183.89,1500.0,182.8966,183.3953,182.747,183.3953,1500.0
2012-12-10 12:15:00,183.6,183.89,183.48,183.48,1600.0,183.1061,183.3953,182.9864,182.9864,1600.0
2012-12-10 12:20:00,183.63,183.63,183.27,183.36,7600.0,183.136,183.136,182.777,182.8667,7600.0
2012-12-10 12:25:00,183.57,184.16,183.28,184.14,24900.0,183.0761,183.6646,182.7869,183.6446,24900.0
2012-12-10 12:30:00,184.13,184.52,184.04,184.42,1100.0,183.6346,184.0236,183.5449,183.9239,1100.0
2012-12-10 12:35:00,184.4,184.49,184.05,184.3,1500.0,183.9039,183.9937,183.5549,183.8042,1500.0
2012-12-10 12:40:00,184.2,184.2,183.88,183.88,600.0,183.7045,183.7045,183.3853,183.3853,600.0
2012-12-10 12:45:00,183.95,183.95,183.95,183.95,100.0,183.4551,183.4551,183.4551,183.4551,100.0
2012-12-10 12:50:00,183.96,184.26,183.96,184.21,2000.0,183.4651,183.7643,183.4651,183.7144,2000.0
2012-12-10 12:55:00,184.28,184.4,184.2,184.2,2500.0,183.7842,183.9039,183.7045,183.7045,2500.0
2012-12-10 13:00:00,184.2,184.46,183.91,184.3,11300.0,183.7045,183.9638,183.4152,183.8042,11300.0
2012-12-10 13:05:00,184.39,184.39,183.69,184.0,1900.0,183.8939,183.8939,183.1958,183.505,1900.0
2012-12-10 13:10:00,184.06,184.81,184.01,184.75,8200.0,183.5648,184.3128,183.515,184.253,8200.0
2012-12-10 13:15:00,184.76,184.87,184.62,184.72,3300.0,184.2629,184.3727,184.1233,184.2231,3300.0
2012-12-10 13:20:00,184.58,184.69,184.26,184.69,1300.0,184.0834,184.1931,183.7643,184.1931,1300.0
2012-12-10 13:25:00,184.61,184.74,184.3,184.45,2100.0,184.1133,184.243,183.8042,183.9538,2100.0
2012-12-10 13:30:00,184.39,184.55,184.33,184.41,1600.0,183.8939,184.0535,183.8341,183.9139,1600.0
2012-12-10 13:35:00,184.33,184.58,184.33,184.56,1600.0,183.8341,184.0834,183.8341,184.0635,1600.0
2012-12-10 13:40:00,184.36,184.94,184.36,184.72,5800.0,183.864,184.4425,183.864,184.2231,5800.0
2012-12-10 13:45:00,184.72,184.93,184.72,184.9,3200.0,184.2231,184.4325,184.2231,184.4026,3200.0
2012-12-10 13:50:00,184.82,184.92,184.73,184.81,2600.0,184.3228,184.4225,184.233,184.3128,2600.0
2012-12-10 13:55:00,184.83,184.95,184.8,184.87,2200.0,184.3328,184.4524,184.3028,184.3727,2200.0
2012-12-10 14:00:00,184.71,184.9,184.71,184.82,3600.0,184.2131,184.4026,184.2131,184.3228,3600.0
2012-12-10 14:05:00,184.89,185.0,184.75,184.78,9600.0,184.3926,184.5023,184.253,184.2829,9600.0
2012-12-10 14:10:00,184.78,184.85,184.64,184.64,2300.0,184.2829,184.3527,184.1433,184.1433,2300.0
2012-12-10 14:15:00,184.65,184.83,184.56,184.57,2200.0,184.1532,184.3328,184.0635,184.0735,2200.0
2012-12-10 14:20:00,184.62,184.78,184.59,184.77,2200.0,184.1233,184.2829,184.0934,184.2729,2200.0
2012-12-10 14:25:00,184.7,184.85,184.5,184.64,3000.0,184.2031,184.3527,184.0036,184.1433,3000.0
2012-12-10 14:30:00,184.81,184.81,184.39,184.76,3400.0,184.3128,184.3128,183.8939,184.2629,3400.0
2012-12-10 14:35:00,184.73,184.73,184.59,184.59,2200.0,184.233,184.233,184.0934,184.0934,2200.0
2012-12-10 14:40:00,184.52,184.73,184.22,184.59,4100.0,184.0236,184.233,183.7244,184.0934,4100.0
2012-12-10 14:45:00,184.47,184.59,184.36,184.53,1400.0,183.9737,184.0934,183.864,184.0336,1400.0
2012-12-10 14:50:00,184.47,184.85,184.45,184.85,5300.0,183.9737,184.3527,183.9538,184.3527,5300.0
2012-12-10 14:55:00,184.82,185.0,184.6,185.0,14800.0,184.3228,184.5023,184.1034,184.5023,14800.0
2012-12-10 15:00:00,185.0,185.0,184.43,184.76,6600.0,184.5023,184.5023,183.9338,184.2629,6600.0
2012-12-10 15:05:00,184.8,184.82,184.61,184.76,4700.0,184.3028,184.3228,184.1133,184.2629,4700.0
2012-12-10 15:10:00,184.63,184.9,184.43,184.85,5900.0,184.1333,184.4026,183.9338,184.3527,5900.0
2012-12-10 15:15:00,184.7,184.78,184.45,184.45,4200.0,184.2031,184.2829,183.9538,183.9538,4200.0
2012-12-10 15:20:00,184.42,184.76,184.37,184.39,8600.0,183.9239,184.2629,183.874,183.8939,8600.0
2012-12-10 15:25:00,184.4,184.62,184.2,184.48,10700.0,183.9039,184.1233,183.7045,183.9837,10700.0
2012-12-10 15:30:00,184.49,184.53,184.25,184.29,4000.0,183.9937,184.0336,183.7543,183.7942,4000.0
2012-12-10 15:35:00,184.28,184.78,184.12,184.68,5200.0,183.7842,184.2829,183.6247,184.1832,5200.0
2012-12-10 15:40:00,184.66,184.87,184.5,184.62,7800.0,184.1632,184.3727,184.0036,184.1233,7800.0
2012-12-10 15:45:00,184.68,184.93,184.49,184.93,5400.0,184.1832,184.4325,183.9937,184.4325,5400.0
2012-12-10 15:50:00,184.83,184.88,184.28,184.5,15400.0,184.3328,184.3826,183.7842,184.0036,15400.0
2012-12-10 15:55:00,184.5,184.8,184.3,184.79,24600.0,184.0036,184.3028,183.8042,184.2929,24600.0
2012-12-11 09:30:00,185.0,186.61,184.1,184.1,23600.0,184.5023,186.108,183.6047,183.6047,23600.0
2012-12-11 09:35:00,184.6,185.0,184.26,185.0,6600.0,184.1034,184.5023,183.7643,184.5023,6600.0
2012-12-11 09:40:00,184.82,185.54,184.3,184.46,8700.0,184.3228,185.0408,183.8042,183.9638,8700.0
2012-12-11 09:45:00,184.5,185.24,184.45,185.22,4700.0,184.0036,184.7417,183.9538,184.7217,4700.0
2012-12-11 09:50:00,185.21,185.37,184.72,184.94,10600.0,184.7117,184.8713,184.2231,184.4425,10600.0
2012-12-11 09:55:00,184.74,185.25,184.71,184.99,8600.0,184.243,184.7516,184.2131,184.4923,8600.0
2012-12-11 10:00:00,185.19,185.21,184.72,185.12,11400.0,184.6918,184.7117,184.2231,184.622,11400.0
2012-12-11 10:05:00,185.12,185.25,184.9,185.05,15700.0,184.622,184.7516,184.4026,184.5522,15700.0
2012-12-11 10:10:00,185.07,185.15,184.83,184.83,18600.0,184.5721,184.6519,184.3328,184.3328,18600.0
2012-12-11 10:15:00,184.83,185.16,184.78,185.16,7200.0,184.3328,184.6619,184.2829,184.6619,7200.0
2012-12-11 10:20:00,185.03,185.3,184.88,185.23,14600.0,184.5322,184.8015,184.3826,184.7317,14600.0
2012-12-11 10:25:00,185.36,185.39,185.0,185.08,3900.0,184.8613,184.8913,184.5023,184.5821,3900.0
2012-12-11 10:30:00,185.17,185.34,184.94,185.02,5000.0,184.6718,184.8414,184.4425,184.5222,5000.0
2012-12-11 10:35:00,185.08,185.25,184.85,185.01,7500.0,184.5821,184.7516,184.3527,184.5123,7500.0
2012-12-11 10:40:00,185.13,185.15,184.86,184.9,7900.0,184.632,184.6519,184.3627,184.4026,7900.0
2012-12-11 10:45:00,184.89,185.25,184.8,184.93,9700.0,184.3926,184.7516,184.3028,184.4325,9700.0
2012-12-11 10:50:00,184.95,185.24,184.73,184.73,3500.0,184.4524,184.7417,184.233,184.233,3500.0
2012-12-11 10:55:00,184.46,184.8,184.4,184.8,3100.0,183.9638,184.3028,183.9039,184.3028,3100.0
2012-12-11 11:00:00,184.92,184.92,184.91,184.91,500.0,184.4225,184.4225,184.4125,184.4125,500.0
2012-12-11 11:05:00,184.91,185.41,184.87,185.41,5300.0,184.4125,184.9112,184.3727,184.9112,5300.0
2012-12-11 11:10:00,185.49,185.49,185.14,185.14,5400.0,184.991,184.991,184.6419,184.6419,5400.0
2012-12-11 11:15:00,185.14,185.36,185.14,185.28,4900.0,184.6419,184.8613,184.6419,184.7815,4900.0
2012-12-11 11:20:00,185.28,185.47,185.12,185.25,10900.0,184.7815,184.971,184.622,184.7516,10900.0
2012-12-11 11:25:00,185.15,185.43,184.88,184.94,3100.0,184.6519,184.9311,184.3826,184.4425,3100.0
2012-12-11 11:30:00,185.06,185.16,184.88,185.05,2400.0,184.5621,184.6619,184.3826,184.5522,2400.0
2012-12-11 11:35:00,185.07,185.17,184.96,184.98,1900.0,184.5721,184.6718,184.4624,184.4824,1900.0
2012-12-11 11:40:00,185.15,185.28,185.02,185.02,5900.0,184.6519,184.7815,184.5222,184.5222,5900.0
2012-12-11 11:45:00,185.07,185.25,184.94,185.23,3500.0,184.5721,184.7516,184.4425,184.7317,3500.0
2012-12-11 11:50:00,185.24,185.29,184.75,184.75,4700.0,184.7417,184.7915,184.253,184.253,4700.0
2012-12-11 11:55:00,184.84,185.04,184.83,185.02,2700.0,184.3427,184.5422,184.3328,184.5222,2700.0
2012-12-11 12:00:00,184.78,184.97,184.6,184.81,10900.0,184.2829,184.4724,184.1034,184.3128,10900.0
2012-12-11 12:05:00,184.99,185.4,184.9,185.24,3200.0,184.4923,184.9012,184.4026,184.7417,3200.0
2012-12-11 12:10:00,185.11,185.4,185.11,185.24,1800.0,184.612,184.9012,184.612,184.7417,1800.0
2012-12-11 12:15:00,185.24,185.41,185.21,185.41,900.0,184.7417,184.9112,184.7117,184.9112,900.0
2012-12-11 12:20:00,185.26,185.95,185.26,185.95,14000.0,184.7616,185.4497,184.7616,185.4497,14000.0
2012-12-11 12:25:00,185.95,185.95,185.14,185.14,3900.0,185.4497,185.4497,184.6419,184.6419,3900.0
2012-12-11 12:30:00,185.33,185.42,185.14,185.14,2300.0,184.8314,184.9212,184.6419,184.6419,2300.0
2012-12-11 12:35:00,185.11,185.5,185.11,185.4,9800.0,184.612,185.001,184.612,184.9012,9800.0
2012-12-11 12:40:00,185.4,185.44,184.8,185.19,8200.0,184.9012,184.9411,184.3028,184.6918,8200.0
2012-12-11 12:45:00,185.15,185.15,184.81,184.87,6400.0,184.6519,184.6519,184.3128,184.3727,6400.0
2012-12-11 12:50:00,185.11,185.11,184.98,185.07,2100.0,184.612,184.612,184.4824,184.5721,2100.0
2012-12-11 12:55:00,184.93,185.15,184.68,184.82,6100.0,184.4325,184.6519,184.1832,184.3228,6100.0
2012-12-11 13:00:00,184.84,185.0,184.79,184.85,6300.0,184.3427,184.5023,184.2929,184.3527,6300.0
2012-12-11 13:05:00,184.8,185.0,184.8,184.8,4900.0,184.3028,184.5023,184.3028,184.3028,4900.0
2012-12-11 13:10:00,184.79,184.96,184.53,184.96,7800.0,184.2929,184.4624,184.0336,184.4624,7800.0
2012-12-11 13:15:00,184.85,184.94,184.4,184.76,6800.0,184.3527,184.4425,183.9039,184.2629,6800.0
2012-12-11 13:20:00,184.76,185.0,184.76,184.87,3400.0,184.2629,184.5023,184.2629,184.3727,3400.0
2012-12-11 13:25:00,184.88,185.0,184.88,185.0,3300.0,184.3826,184.5023,184.3826,184.5023,3300.0
2012-12-11 13:30:00,184.92,185.16,184.92,185.04,3600.0,184.4225,184.6619,184.4225,184.5422,3600.0
2012-12-11 13:35:00,185.0,185.25,185.0,185.11,2100.0,184.5023,184.7516,184.5023,184.612,2100.0
2012-12-11 13:40:00,185.04,185.21,185.04,185.21,1800.0,184.5422,184.7117,184.5422,184.7117,1800.0
2012-12-11 13:45:00,185.07,185.25,185.07,185.12,9900.0,184.5721,184.7516,184.5721,184.622,9900.0
2012-12-11 13:50:00,185.18,185.2,184.86,185.13,1600.0,184.6818,184.7018,184.3627,184.632,1600.0
2012-12-11 13:55:00,184.97,185.0,184.8,184.8,3400.0,184.4724,184.5023,184.3028,184.3028,3400.0
2012-12-11 14:00:00,184.83,184.91,184.69,184.71,2100.0,184.3328,184.4125,184.1931,184.2131,2100.0
2012-12-11 14:05:00,184.78,185.0,184.39,184.8,15000.0,184.2829,184.5023,183.8939,184.3028,15000.0
2012-12-11 14:10:00,184.71,184.98,184.71,184.86,4500.0,184.2131,184.4824,184.2131,184.3627,4500.0
2012-12-11 14:15:00,184.86,184.91,184.59,184.76,5800.0,184.3627,184.4125,184.0934,184.2629,5800.0
2012-12-11 14:20:00,184.64,184.91,184.44,184.73,4800.0,184.1433,184.4125,183.9438,184.233,4800.0
2012-12-11 14:25:00,184.7,184.75,184.54,184.7,4700.0,184.2031,184.253,184.0435,184.2031,4700.0
2012-12-11 14:30:00,184.76,185.25,184.71,185.24,2500.0,184.2629,184.7516,184.2131,184.7417,2500.0
2012-12-11 14:35:00,185.15,185.25,184.94,185.2,4200.0,184.6519,184.7516,184.4425,184.7018,4200.0
2012-12-11 14:40:00,185.09,185.19,184.83,184.93,8400.0,184.5921,184.6918,184.3328,184.4325,8400.0
2012-12-11 14:45:00,184.53,184.87,184.53,184.73,2400.0,184.0336,184.3727,184.0336,184.233,2400.0
2012-12-11 14:50:00,184.8,184.89,184.41,184.73,5900.0,184.3028,184.3926,183.9139,184.233,5900.0
2012-12-11 14:55:00,184.72,184.95,184.57,184.76,1400.0,184.2231,184.4524,184.0735,184.2629,1400.0
2012-12-11 15:00:00,184.75,184.78,184.44,184.67,3600.0,184.253,184.2829,183.9438,184.1732,3600.0
2012-12-11 15:05:00,184.51,184.63,184.34,184.48,11000.0,184.0136,184.1333,183.8441,183.9837,11000.0
2012-12-11 15:10:00,184.53,184.93,184.37,184.46,5100.0,184.0336,184.4325,183.874,183.9638,5100.0
2012-12-11 15:15:00,184.51,184.63,184.42,184.61,4300.0,184.0136,184.1333,183.9239,184.1133,4300.0
2012-12-11 15:20:00,184.65,184.93,184.65,184.81,8300.0,184.1532,184.4325,184.1532,184.3128,8300.0
2012-12-11 15:25:00,184.9,184.98,184.52,184.68,6200.0,184.4026,184.4824,184.0236,184.1832,6200.0
2012-12-11 15:30:00,184.78,184.81,184.38,184.5,9000.0,184.2829,184.3128,183.884,184.0036,9000.0
2012-12-11 15:35:00,184.51,184.9,184.51,184.8,6500.0,184.0136,184.4026,184.0136,184.3028,6500.0
2012-12-11 15:40:00,184.7,184.9,184.4,184.58,8900.0,184.2031,184.4026,183.9039,184.0834,8900.0
2012-12-11 15:45:00,184.58,184.81,184.41,184.61,8200.0,184.0834,184.3128,183.9139,184.1133,8200.0
2012-12-11 15:50:00,184.53,184.67,184.25,184.54,14500.0,184.0336,184.1732,183.7543,184.0435,14500.0
2012-12-11 15:55:00,184.48,184.73,184.15,184.6,28300.0,183.9837,184.233,183.6546,184.1034,28300.0
2012-12-12 09:30:00,185.0,185.18,183.71,184.13,12800.0,184.5023,184.6818,183.2158,183.6346,12800.0
2012-12-12 09:35:00,184.13,184.81,184.06,184.36,4900.0,183.6346,184.3128,183.5648,183.864,4900.0
2012-12-12 09:40:00,184.38,184.75,183.66,183.69,9100.0,183.884,184.253,183.1659,183.1958,9100.0
2012-12-12 09:45:00,183.82,184.0,183.36,183.86,17000.0,183.3255,183.505,182.8667,183.3654,17000.0
2012-12-12 09:50:00,183.93,184.11,183.65,183.7,12300.0,183.4352,183.6147,183.1559,183.2058,12300.0
2012-12-12 09:55:00,183.7,183.7,182.34,182.94,22300.0,183.2058,183.2058,181.8495,182.4478,22300.0
2012-12-12 10:00:00,182.86,182.89,180.81,180.81,21100.0,182.3681,182.398,180.3236,180.3236,21100.0
2012-12-12 10:05:00,180.83,181.81,180.83,181.63,8900.0,180.3435,181.3209,180.3435,181.1414,8900.0
2012-12-12 10:10:00,181.52,182.58,181.51,182.01,4200.0,181.0317,182.0888,181.0217,181.5203,4200.0
2012-12-12 10:15:00,182.03,183.58,182.03,182.63,11200.0,181.5403,183.0861,181.5403,182.1387,11200.0
2012-12-12 10:20:00,183.0,183.81,183.0,183.35,8500.0,182.5077,183.3155,182.5077,182.8567,8500.0
2012-12-12 10:25:00,183.76,183.83,183.13,183.5,4600.0,183.2656,183.3354,182.6373,183.0063,4600.0
2012-12-12 10:30:00,183.5,183.83,183.44,183.55,1900.0,183.0063,183.3354,182.9465,183.0562,1900.0
2012-12-12 10:35:00,183.58,183.58,182.94,183.12,3200.0,183.0861,183.0861,182.4478,182.6274,3200.0
2012-12-12 10:40:00,183.1,183.58,182.96,183.58,2300.0,182.6074,183.0861,182.4678,183.0861,2300.0
2012-12-12 10:45:00,183.48,183.93,183.48,183.92,2400.0,182.9864,183.4352,182.9864,183.4252,2400.0
2012-12-12 10:50:00,183.99,183.99,183.54,183.6,3200.0,183.495,183.495,183.0462,183.1061,3200.0
2012-12-12 10:55:00,183.87,183.87,183.5,183.5,1100.0,183.3753,183.3753,183.0063,183.0063,1100.0
2012-12-12 11:00:00,183.58,183.84,183.44,183.54,2400.0,183.0861,183.3454,182.9465,183.0462,2400.0
2012-12-12 11:05:00,183.61,183.61,182.76,183.03,4700.0,183.116,183.116,182.2683,182.5376,4700.0
2012-12-12 11:10:00,183.05,183.1,182.57,182.57,5900.0,182.5575,182.6074,182.0788,182.0788,5900.0
2012-12-12 11:15:00,182.44,182.62,182.31,182.45,5400.0,181.9492,182.1287,181.8195,181.9592,5400.0
2012-12-12 11:20:00,182.43,182.55,182.0,182.13,5900.0,181.9392,182.0589,181.5104,181.64,5900.0
2012-12-12 11:25:00,182.15,182.15,181.88,182.06,13000.0,181.66,181.66,181.3907,181.5702,13000.0
2012-12-12 11:30:00,182.13,182.95,182.02,182.88,13100.0,181.64,182.4578,181.5303,182.388,13100.0
2012-12-12 11:35:00,182.82,183.16,182.47,182.65,11400.0,182.3282,182.6673,181.9791,182.1586,11400.0
2012-12-12 11:40:00,182.76,182.86,182.51,182.58,4800.0,182.2683,182.3681,182.019,182.0888,4800.0
2012-12-12 11:45:00,182.38,182.74,182.38,182.4,3900.0,181.8893,182.2484,181.8893,181.9093,3900.0
2012-12-12 11:50:00,182.36,182.49,182.14,182.49,2900.0,181.8694,181.9991,181.65,181.9991,2900.0
2012-12-12 11:55:00,182.38,182.62,182.12,182.13,3000.0,181.8893,182.1287,181.63,181.64,3000.0
2012-12-12 12:00:00,182.39,182.64,182.04,182.04,1700.0,181.8993,182.1486,181.5503,181.5503,1700.0
2012-12-12 12:05:00,182.09,182.38,181.95,181.95,1500.0,181.6001,181.8893,181.4605,181.4605,1500.0
2012-12-12 12:10:00,181.91,182.0,181.54,181.73,11200.0,181.4206,181.5104,181.0516,181.2411,11200.0
2012-12-12 12:15:00,181.64,181.64,181.44,181.59,7700.0,181.1513,181.1513,180.9519,181.1015,7700.0
2012-12-12 12:20:00,181.51,181.9,181.5,181.82,8500.0,181.0217,181.4106,181.0117,181.3309,8500.0
2012-12-12 12:25:00,181.72,182.21,181.2,182.21,5900.0,181.2311,181.7198,180.7125,181.7198,5900.0
2012-12-12 12:30:00,182.15,182.43,181.07,181.07,3500.0,181.66,181.9392,180.5829,180.5829,3500.0
2012-12-12 12:35:00,181.6,182.65,181.53,182.48,4700.0,181.1114,182.1586,181.0416,181.9891,4700.0
2012-12-12 12:40:00,182.2,182.65,182.2,182.6,6800.0,181.7098,182.1586,181.7098,182.1088,6800.0
2012-12-12 12:45:00,182.58,183.0,182.5,182.8,5600.0,182.0888,182.5077,182.009,182.3082,5600.0
2012-12-12 12:50:00,182.79,182.88,182.52,182.73,4500.0,182.2982,182.388,182.029,182.2384,4500.0
2012-12-12 12:55:00,182.8,183.32,182.8,183.14,2600.0,182.3082,182.8268,182.3082,182.6473,2600.0
2012-12-12 13:00:00,182.98,182.98,182.47,182.47,2200.0,182.4877,182.4877,181.9791,181.9791,2200.0
2012-12-12 13:05:00,182.47,182.68,182.44,182.68,8000.0,181.9791,182.1885,181.9492,182.1885,8000.0
2012-12-12 13:10:00,182.57,182.68,182.06,182.23,10400.0,182.0788,182.1885,181.5702,181.7398,10400.0
2012-12-12 13:15:00,182.22,182.4,182.21,182.39,1600.0,181.7298,181.9093,181.7198,181.8993,1600.0
2012-12-12 13:20:00,182.5,182.73,182.39,182.57,2600.0,182.009,182.2384,181.8993,182.0788,2600.0
2012-12-12 13:25:00,182.57,182.64,182.29,182.36,2100.0,182.0788,182.1486,181.7996,181.8694,2100.0
2012-12-12 13:30:00,182.52,183.05,182.23,182.31,16200.0,182.029,182.5575,181.7398,181.8195,16200.0
2012-12-12 13:35:00,182.45,182.46,182.18,182.25,800.0,181.9592,181.9691,181.6899,181.7597,800.0
2012-12-12 13:40:00,182.25,182.42,182.14,182.42,1900.0,181.7597,181.9292,181.65,181.9292,1900.0
2012-12-12 13:45:00,182.3,182.57,182.3,182.42,2600.0,181.8096,182.0788,181.8096,181.9292,2600.0
2012-12-12 13:50:00,182.68,182.68,182.12,182.48,2900.0,182.1885,182.1885,181.63,181.9891,2900.0
2012-12-12 13:55:00,182.41,182.54,182.19,182.48,2200.0,181.9193,182.0489,181.6999,181.9891,2200.0
2012-12-12 14:00:00,182.49,182.67,182.26,182.67,4600.0,181.9991,182.1786,181.7697,182.1786,4600.0
2012-12-12 14:05:00,182.51,182.66,182.35,182.61,6300.0,182.019,182.1686,181.8594,182.1187,6300.0
2012-12-12 14:10:00,182.62,182.69,182.38,182.57,4700.0,182.1287,182.1985,181.8893,182.0788,4700.0
2012-12-12 14:15:00,182.65,182.69,182.37,182.58,3400.0,182.1586,182.1985,181.8794,182.0888,3400.0
2012-12-12 14:20:00,182.57,182.89,182.34,182.54,6000.0,182.0788,182.398,181.8495,182.0489,6000.0
2012-12-12 14:25:00,182.41,182.54,181.74,182.12,4300.0,181.9193,182.0489,181.2511,181.63,4300.0
2012-12-12 14:30:00,182.29,182.35,182.06,182.15,3100.0,181.7996,181.8594,181.5702,181.66,3100.0
2012-12-12 14:35:00,182.26,182.43,182.15,182.31,5500.0,181.7697,181.9392,181.66,181.8195,5500.0
2012-12-12 14:40:00,182.16,182.48,182.16,182.22,5200.0,181.6699,181.9891,181.6699,181.7298,5200.0
2012-12-12 14:45:00,182.43,182.88,182.16,182.88,3500.0,181.9392,182.388,181.6699,182.388,3500.0
2012-12-12 14:50:00,182.85,182.92,182.58,182.68,3700.0,182.3581,182.4279,182.0888,182.1885,3700.0
2012-12-12 14:55:00,182.66,182.75,182.49,182.75,1000.0,182.1686,182.2584,181.9991,182.2584,1000.0
2012-12-12 15:00:00,182.75,182.99,182.53,182.59,6800.0,182.2584,182.4977,182.0389,182.0988,6800.0
2012-12-12 15:05:00,182.72,183.18,182.68,182.91,10200.0,182.2284,182.6872,182.1885,182.4179,10200.0
2012-12-12 15:10:00,182.98,183.4,182.97,183.01,12900.0,182.4877,182.9066,182.4778,182.5177,12900.0
2012-12-12 15:15:00,183.01,183.28,182.98,183.19,7700.0,182.5177,182.7869,182.4877,182.6972,7700.0
2012-12-12 15:20:00,183.29,183.45,182.51,183.0,8300.0,182.7969,182.9565,182.019,182.5077,8300.0
2012-12-12 15:25:00,182.98,183.08,182.6,183.06,5400.0,182.4877,182.5875,182.1088,182.5675,5400.0
2012-12-12 15:30:00,182.95,183.17,182.6,182.94,10200.0,182.4578,182.6772,182.1088,182.4478,10200.0
2012-12-12 15:35:00,182.84,183.01,182.52,182.91,6600.0,182.3481,182.5177,182.029,182.4179,6600.0
2012-12-12 15:40:00,182.79,183.14,182.79,183.14,6200.0,182.2982,182.6473,182.2982,182.6473,6200.0
2012-12-12 15:45:00,183.02,183.25,182.88,183.14,8400.0,182.5276,182.757,182.388,182.6473,8400.0
2012-12-12 15:50:00,183.18,183.26,182.93,183.05,6200.0,182.6872,182.767,182.4379,182.5575,6200.0
2012-12-12 15:55:00,183.16,183.26,182.83,183.16,15700.0,182.6673,182.767,182.3381,182.6673,15700.0
2012-12-13 09:30:00,182.53,183.31,182.21,182.23,19000.0,182.0389,182.8168,181.7198,181.7398,19000.0
2012-12-13 09:35:00,182.65,182.65,182.14,182.38,7800.0,182.1586,182.1586,181.65,181.8893,7800.0
2012-12-13 09:40:00,182.27,182.38,181.02,181.02,11600.0,181.7796,181.8893,180.533,180.533,11600.0
2012-12-13 09:45:00,181.22,181.44,180.4,181.0,24400.0,180.7325,180.9519,179.9147,180.5131,24400.0
2012-12-13 09:50:00,181.14,181.67,180.19,180.43,37200.0,180.6527,181.1813,179.7052,179.9446,37200.0
2012-12-13 09:55:00,180.11,180.69,179.51,180.1,29600.0,179.6255,180.2039,179.0271,179.6155,29600.0
2012-12-13 10:00:00,180.1,180.62,179.5,179.73,15200.0,179.6155,180.1341,179.0171,179.2465,15200.0
2012-12-13 10:05:00,179.67,180.04,179.31,179.57,13800.0,179.1866,179.5556,178.8276,179.0869,13800.0
2012-12-13 10:10:00,179.57,180.71,179.48,180.61,21400.0,179.0869,180.2238,178.9972,180.1241,21400.0
2012-12-13 10:15:00,180.03,180.44,179.66,179.99,16800.0,179.5457,179.9546,179.1767,179.5058,16800.0
2012-12-13 10:20:00,179.99,181.18,179.74,180.76,25400.0,179.5058,180.6926,179.2565,180.2737,25400.0
2012-12-13 10:25:00,180.59,180.64,180.09,180.38,13000.0,180.1042,180.154,179.6055,179.8947,13000.0
2012-12-13 10:30:00,180.53,180.63,180.0,180.0,10000.0,180.0443,180.1441,179.5158,179.5158,10000.0
2012-12-13 10:35:00,180.1,180.21,178.67,179.48,24000.0,179.6155,179.7252,178.1893,178.9972,24000.0
2012-12-13 10:40:00,179.32,179.32,178.53,178.75,30000.0,178.8376,178.8376,178.0497,178.2691,30000.0
2012-12-13 10:45:00,179.01,179.48,178.92,179.05,8800.0,178.5284,178.9972,178.4387,178.5683,8800.0
2012-12-13 10:50:00,179.31,179.31,178.8,179.0,7400.0,178.8276,178.8276,178.319,178.5184,7400.0
2012-12-13 10:55:00,178.81,179.31,178.57,178.83,14400.0,178.329,178.8276,178.0896,178.3489,14400.0
2012-12-13 11:00:00,178.76,179.13,178.67,178.99,19200.0,178.2791,178.6481,178.1893,178.5085,19200.0
2012-12-13 11:05:00,179.0,179.17,178.7,178.75,21400.0,178.5184,178.688,178.2192,178.2691,21400.0
2012-12-13 11:10:00,178.75,178.85,178.59,178.59,10200.0,178.2691,178.3688,178.1095,178.1095,10200.0
2012-12-13 11:15:00,178.58,178.95,178.12,178.5,29000.0,178.0996,178.4686,177.6408,178.0198,29000.0
2012-12-13 11:20:00,178.62,178.68,177.95,178.36,31400.0,178.1395,178.1993,177.4713,177.8802,31400.0
2012-12-13 11:25:00,178.2,178.47,178.03,178.06,13200.0,177.7206,177.9899,177.5511,177.581,13200.0
2012-12-13 11:30:00,178.28,178.56,178.26,178.55,11000.0,177.8004,178.0796,177.7804,178.0697,11000.0
2012-12-13 11:35:00,178.5,178.7,178.29,178.29,18200.0,178.0198,178.2192,177.8104,177.8104,18200.0
2012-12-13 11:40:00,178.15,178.51,178.0,178.05,13400.0,177.6707,178.0298,177.5211,177.571,13400.0
2012-12-13 11:45:00,178.12,178.33,177.5,177.6,24800.0,177.6408,177.8502,177.0225,177.1222,24800.0
2012-12-13 11:50:00,177.69,178.06,177.69,177.91,14400.0,177.212,177.581,177.212,177.4314,14400.0
2012-12-13 11:55:00,178.0,178.48,178.0,178.48,10800.0,177.5211,177.9998,177.5211,177.9998,10800.0
2012-12-13 12:00:00,178.48,178.48,177.75,177.75,21200.0,177.9998,177.9998,177.2718,177.2718,21200.0
2012-12-13 12:05:00,177.79,178.08,177.77,177.92,7200.0,177.3117,177.6009,177.2918,177.4413,7200.0
2012-12-13 12:10:00,177.9,177.97,177.75,177.75,7200.0,177.4214,177.4912,177.2718,177.2718,7200.0
2012-12-13 12:15:00,177.93,178.05,177.83,177.94,9600.0,177.4513,177.571,177.3516,177.4613,9600.0
2012-12-13 12:20:00,177.95,178.05,177.75,177.85,10800.0,177.4713,177.571,177.2718,177.3715,10800.0
2012-12-13 12:25:00,178.04,178.04,177.75,177.75,11400.0,177.561,177.561,177.2718,177.2718,11400.0
2012-12-13 12:30:00,177.9,178.05,177.73,177.91,4800.0,177.4214,177.571,177.2519,177.4314,4800.0
2012-12-13 12:35:00,177.97,177.99,177.91,177.96,3600.0,177.4912,177.5112,177.4314,177.4812,3600.0
2012-12-13 12:40:00,177.96,177.96,177.57,177.82,11600.0,177.4812,177.4812,177.0923,177.3416,11600.0
2012-12-13 12:45:00,177.7,177.8,177.14,177.55,26400.0,177.2219,177.3217,176.6634,177.0723,26400.0
2012-12-13 12:50:00,177.67,177.67,177.53,177.53,19800.0,177.192,177.192,177.0524,177.0524,19800.0
2012-12-13 12:55:00,177.59,177.75,177.52,177.75,35200.0,177.1122,177.2718,177.0424,177.2718,35200.0
2012-12-13 13:00:00,177.74,177.88,177.52,177.72,19000.0,177.2618,177.4015,177.0424,177.2419,19000.0
2012-12-13 13:05:00,177.81,177.91,177.57,177.73,22800.0,177.3316,177.4314,177.0923,177.2519,22800.0
2012-12-13 13:10:00,177.92,177.94,177.48,177.87,11400.0,177.4413,177.4613,177.0025,177.3915,11400.0
2012-12-13 13:15:00,177.68,177.92,177.46,177.82,8800.0,177.202,177.4413,176.9826,177.3416,8800.0
2012-12-13 13:20:00,177.84,177.88,177.36,177.46,8200.0,177.3616,177.4015,176.8829,176.9826,8200.0
2012-12-13 13:25:00,177.45,177.59,177.3,177.3,5800.0,176.9726,177.1122,176.823,176.823,5800.0
2012-12-13 13:30:00,177.4,177.68,177.36,177.48,6600.0,176.9227,177.202,176.8829,177.0025,6600.0
2012-12-13 13:35:00,177.48,177.59,177.34,177.59,6000.0,177.0025,177.1122,176.8629,177.1122,6000.0
2012-12-13 13:40:00,177.61,177.83,177.44,177.78,9400.0,177.1322,177.3516,176.9626,177.3017,9400.0
2012-12-13 13:45:00,177.4,177.54,177.4,177.45,2200.0,176.9227,177.0624,176.9227,176.9726,2200.0
2012-12-13 13:50:00,177.58,177.87,177.45,177.87,6400.0,177.1023,177.3915,176.9726,177.3915,6400.0
2012-12-13 13:55:00,177.72,178.09,177.72,178.09,7600.0,177.2419,177.6109,177.2419,177.6109,7600.0
2012-12-13 14:00:00,178.13,178.32,177.84,177.92,5600.0,177.6508,177.8403,177.3616,177.4413,5600.0
2012-12-13 14:05:00,177.93,178.16,177.86,178.13,9600.0,177.4513,177.6807,177.3815,177.6508,9600.0
2012-12-13 14:10:00,178.17,178.37,178.17,178.36,7400.0,177.6907,177.8901,177.6907,177.8802,7400.0
2012-12-13 14:15:00,178.38,178.5,178.16,178.42,6600.0,177.9001,178.0198,177.6807,177.94,6600.0
2012-12-13 14:20:00,178.25,178.35,178.24,178.35,2400.0,177.7705,177.8702,177.7605,177.8702,2400.0
2012-12-13 14:25:00,178.36,178.85,178.35,178.82,3800.0,177.8802,178.3688,177.8702,178.3389,3800.0
2012-12-13 14:30:00,178.85,179.63,178.85,179.63,10600.0,178.3688,179.1467,178.3688,179.1467,10600.0
2012-12-13 14:35:00,179.53,179.86,179.17,179.69,8400.0,179.047,179.3761,178.688,179.2066,8400.0
2012-12-13 14:40:00,179.07,179.36,178.61,179.35,9600.0,178.5883,178.8775,178.1295,178.8675,9600.0
2012-12-13 14:45:00,179.31,179.59,179.3,179.31,7400.0,178.8276,179.1069,178.8176,178.8276,7400.0
2012-12-13 14:50:00,179.46,179.78,179.46,179.76,8000.0,178.9772,179.2963,178.9772,179.2764,8000.0
2012-12-13 14:55:00,179.87,179.99,179.59,179.99,19200.0,179.3861,179.5058,179.1069,179.5058,19200.0
2012-12-13 15:00:00,180.0,180.0,179.55,179.73,28200.0,179.5158,179.5158,179.067,179.2465,28200.0
2012-12-13 15:05:00,179.74,179.97,179.65,179.66,13600.0,179.2565,179.4858,179.1667,179.1767,13600.0
2012-12-13 15:10:00,179.74,179.99,179.53,179.89,16000.0,179.2565,179.5058,179.047,179.406,16000.0
2012-12-13 15:15:00,179.96,180.05,179.7,179.79,15800.0,179.4759,179.5656,179.2166,179.3063,15800.0
2012-12-13 15:20:00,179.73,180.09,179.39,179.96,15400.0,179.2465,179.6055,178.9074,179.4759,15400.0
2012-12-13 15:25:00,179.9,180.01,179.7,179.7,17600.0,179.416,179.5257,179.2166,179.2166,17600.0
2012-12-13 15:30:00,179.81,179.97,179.32,179.32,11600.0,179.3263,179.4858,178.8376,178.8376,11600.0
2012-12-13 15:35:00,179.28,180.02,179.28,179.87,23200.0,178.7977,179.5357,178.7977,179.3861,23200.0
2012-12-13 15:40:00,179.96,180.0,179.23,179.33,28200.0,179.4759,179.5158,178.7478,178.8476,28200.0
2012-12-13 15:45:00,179.24,179.5,178.75,179.06,20400.0,178.7578,179.0171,178.2691,178.5783,20400.0
2012-12-13 15:50:00,179.02,179.24,178.74,178.97,37000.0,178.5384,178.7578,178.2591,178.4885,37000.0
2012-12-13 15:55:00,178.89,179.06,178.46,179.04,62600.0,178.4087,178.5783,177.9799,178.5583,62600.0
2012-12-14 09:30:00,178.87,179.63,177.93,179.04,6400.0,178.3888,179.1467,177.4513,178.5583,6400.0
2012-12-14 09:35:00,179.11,180.19,179.11,179.73,3900.0,178.6281,179.7052,178.6281,179.2465,3900.0
2012-12-14 09:40:00,179.74,179.74,178.1,178.32,7500.0,179.2565,179.2565,177.6209,177.8403,7500.0
2012-12-14 09:45:00,178.63,178.63,178.01,178.12,3900.0,178.1494,178.1494,177.5311,177.6408,3900.0
2012-12-14 09:50:00,178.15,178.92,178.0,178.06,6400.0,177.6707,178.4387,177.5211,177.581,6400.0
2012-12-14 09:55:00,178.06,178.63,178.06,178.56,2900.0,177.581,178.1494,177.581,178.0796,2900.0
2012-12-14 10:00:00,178.46,179.55,178.46,179.0,4200.0,177.9799,179.067,177.9799,178.5184,4200.0
2012-12-14 10:05:00,178.82,179.8,178.82,179.3,3400.0,178.3389,179.3163,178.3389,178.8176,3400.0
2012-12-14 10:10:00,179.22,179.44,178.59,179.02,5000.0,178.7379,178.9573,178.1095,178.5384,5000.0
2012-12-14 10:15:00,179.07,179.35,178.64,178.66,3400.0,178.5883,178.8675,178.1594,178.1794,3400.0
2012-12-14 10:20:00,178.95,179.0,178.05,178.05,5300.0,178.4686,178.5184,177.571,177.571,5300.0
2012-12-14 10:25:00,178.14,178.38,178.04,178.24,2600.0,177.6608,177.9001,177.561,177.7605,2600.0
2012-12-14 10:30:00,178.05,178.31,177.92,178.06,13200.0,177.571,177.8303,177.4413,177.581,13200.0
2012-12-14 10:35:00,178.28,179.6,178.28,179.37,2300.0,177.8004,179.1168,177.8004,178.8874,2300.0
2012-12-14 10:40:00,179.36,179.69,179.0,179.11,10300.0,178.8775,179.2066,178.5184,178.6281,10300.0
2012-12-14 10:45:00,179.15,180.0,179.15,180.0,5300.0,178.668,179.5158,178.668,179.5158,5300.0
2012-12-14 10:50:00,180.12,180.15,179.51,180.03,6200.0,179.6354,179.6653,179.0271,179.5457,6200.0
2012-12-14 10:55:00,180.04,180.34,179.94,179.94,6800.0,179.5556,179.8548,179.4559,179.4559,6800.0
2012-12-14 11:00:00,179.93,180.04,179.51,179.63,1300.0,179.4459,179.5556,179.0271,179.1467,1300.0
2012-12-14 11:05:00,179.56,179.79,179.53,179.65,2400.0,179.0769,179.3063,179.047,179.1667,2400.0
2012-12-14 11:10:00,179.57,179.58,178.74,179.08,5800.0,179.0869,179.0969,178.2591,178.5982,5800.0
2012-12-14 11:15:00,179.08,179.29,179.08,179.13,2200.0,178.5982,178.8077,178.5982,178.6481,2200.0
2012-12-14 11:20:00,179.13,179.33,178.94,179.1,3600.0,178.6481,178.8476,178.4586,178.6182,3600.0
2012-12-14 11:25:00,179.32,179.32,178.88,178.88,2400.0,178.8376,178.8376,178.3988,178.3988,2400.0
2012-12-14 11:30:00,178.98,179.39,178.9,179.39,5100.0,178.4985,178.9074,178.4187,178.9074,5100.0
2012-12-14 11:35:00,179.4,179.46,178.84,179.32,5100.0,178.9174,178.9772,178.3589,178.8376,5100.0
2012-12-14 11:40:00,179.46,179.78,179.46,179.65,2700.0,178.9772,179.2963,178.9772,179.1667,2700.0
2012-12-14 11:45:00,179.74,179.78,179.49,179.59,3300.0,179.2565,179.2963,179.0071,179.1069,3300.0
2012-12-14 11:50:00,179.69,179.78,179.39,179.4,2400.0,179.2066,179.2963,178.9074,178.9174,2400.0
2012-12-14 11:55:00,179.52,179.56,179.4,179.51,1400.0,179.037,179.0769,178.9174,179.0271,1400.0
2012-12-14 12:00:00,179.41,179.52,179.29,179.35,2600.0,178.9273,179.037,178.8077,178.8675,2600.0
2012-12-14 12:05:00,179.46,179.62,179.38,179.38,3400.0,178.9772,179.1368,178.8974,178.8974,3400.0
2012-12-14 12:10:00,179.05,179.26,179.05,179.16,900.0,178.5683,178.7777,178.5683,178.678,900.0
2012-12-14 12:15:00,179.16,179.25,178.9,178.9,2100.0,178.678,178.7678,178.4187,178.4187,2100.0
2012-12-14 12:20:00,178.65,179.09,178.65,179.01,3600.0,178.1694,178.6082,178.1694,178.5284,3600.0
2012-12-14 12:25:00,178.91,179.54,178.91,179.54,3300.0,178.4287,179.057,178.4287,179.057,3300.0
2012-12-14 12:30:00,179.59,179.72,179.44,179.44,2100.0,179.1069,179.2365,178.9573,178.9573,2100.0
2012-12-14 12:35:00,179.44,179.52,179.1,179.1,2200.0,178.9573,179.037,178.6182,178.6182,2200.0
2012-12-14 12:40:00,178.92,179.09,178.82,178.84,2000.0,178.4387,178.6082,178.3389,178.3589,2000.0
2012-12-14 12:45:00,178.72,179.0,178.65,178.9,5300.0,178.2392,178.5184,178.1694,178.4187,5300.0
2012-12-14 12:50:00,178.65,178.9,178.65,178.83,1600.0,178.1694,178.4187,178.1694,178.3489,1600.0
2012-12-14 12:55:00,178.83,178.86,178.64,178.74,2000.0,178.3489,178.3788,178.1594,178.2591,2000.0
2012-12-14 13:00:00,178.74,178.74,178.38,178.59,8100.0,178.2591,178.2591,177.9001,178.1095,8100.0
2012-12-14 13:05:00,178.45,178.58,178.07,178.07,1800.0,177.9699,178.0996,177.5909,177.5909,1800.0
2012-12-14 13:10:00,178.03,178.26,177.95,178.26,3800.0,177.5511,177.7804,177.4713,177.7804,3800.0
2012-12-14 13:15:00,178.16,178.33,178.0,178.13,5800.0,177.6807,177.8502,177.5211,177.6508,5800.0
2012-12-14 13:20:00,178.09,178.23,178.05,178.05,10700.0,177.6109,177.7505,177.571,177.571,10700.0
2012-12-14 13:25:00,178.09,178.75,178.04,178.75,1900.0,177.6109,178.2691,177.561,178.2691,1900.0
2012-12-14 13:30:00,178.89,178.89,178.44,178.45,2600.0,178.4087,178.4087,177.9599,177.9699,2600.0
2012-12-14 13:35:00,178.43,178.43,178.21,178.36,3400.0,177.95,177.95,177.7306,177.8802,3400.0
2012-12-14 13:40:00,178.44,178.73,178.44,178.57,3000.0,177.9599,178.2492,177.9599,178.0896,3000.0
2012-12-14 13:45:00,178.29,178.39,178.14,178.16,6400.0,177.8104,177.9101,177.6608,177.6807,6400.0
2012-12-14 13:50:00,178.25,178.43,178.22,178.33,2700.0,177.7705,177.95,177.7405,177.8502,2700.0
2012-12-14 13:55:00,178.33,178.75,178.13,178.64,14400.0,177.8502,178.2691,177.6508,178.1594,14400.0
2012-12-14 14:00:00,178.64,178.82,178.58,178.58,1500.0,178.1594,178.3389,178.0996,178.0996,1500.0
2012-12-14 14:05:00,178.64,178.78,178.38,178.46,3100.0,178.1594,178.299,177.9001,177.9799,3100.0
2012-12-14 14:10:00,178.44,178.49,178.44,178.49,400.0,177.9599,178.0098,177.9599,178.0098,400.0
2012-12-14 14:15:00,178.49,178.6,178.39,178.41,3200.0,178.0098,178.1195,177.9101,177.93,3200.0
2012-12-14 14:20:00,178.41,179.14,178.38,178.86,6300.0,177.93,178.6581,177.9001,178.3788,6300.0
2012-12-14 14:25:00,178.85,179.14,178.85,178.98,4000.0,178.3688,178.6581,178.3688,178.4985,4000.0
2012-12-14 14:30:00,178.84,178.93,178.46,178.9,8600.0,178.3589,178.4486,177.9799,178.4187,8600.0
2012-12-14 14:35:00,178.94,179.06,178.74,178.98,3100.0,178.4586,178.5783,178.2591,178.4985,3100.0
2012-12-14 14:40:00,178.98,179.49,178.91,179.41,12100.0,178.4985,179.0071,178.4287,178.9273,12100.0
2012-12-14 14:45:00,179.46,179.58,179.32,179.42,3900.0,178.9772,179.0969,178.8376,178.9373,3900.0
2012-12-14 14:50:00,179.42,179.55,179.37,179.49,2800.0,178.9373,179.067,178.8874,179.0071,2800.0
2012-12-14 14:55:00,179.46,179.46,178.92,178.96,3500.0,178.9772,178.9772,178.4387,178.4785,3500.0
2012-12-14 15:00:00,178.9,179.33,178.9,179.01,4300.0,178.4187,178.8476,178.4187,178.5284,4300.0
2012-12-14 15:05:00,178.92,179.0,178.48,178.69,8300.0,178.4387,178.5184,177.9998,178.2093,8300.0
2012-12-14 15:10:00,178.55,178.91,178.43,178.91,3800.0,178.0697,178.4287,177.95,178.4287,3800.0
2012-12-14 15:15:00,178.86,178.95,178.62,178.62,3600.0,178.3788,178.4686,178.1395,178.1395,3600.0
2012-12-14 15:20:00,178.65,178.86,178.48,178.59,5600.0,178.1694,178.3788,177.9998,178.1095,5600.0
2012-12-14 15:25:00,178.55,178.62,178.41,178.58,4100.0,178.0697,178.1395,177.93,178.0996,4100.0
2012-12-14 15:30:00,178.6,179.26,178.6,179.22,7600.0,178.1195,178.7777,178.1195,178.7379,7600.0
2012-12-14 15:35:00,179.3,179.74,179.21,179.39,6400.0,178.8176,179.2565,178.7279,178.9074,6400.0
2012-12-14 15:40:00,179.3,179.46,179.08,179.46,11100.0,178.8176,178.9772,178.5982,178.9772,11100.0
2012-12-14 15:45:00,179.46,179.69,179.27,179.47,15200.0,178.9772,179.2066,178.7877,178.9872,15200.0
2012-12-14 15:50:00,179.45,179.58,179.32,179.53,18000.0,178.9672,179.0969,178.8376,179.047,18000.0
2012-12-14 15:55:00,179.44,179.96,179.42,179.77,31100.0,178.9573,179.4759,178.9373,179.2864,31100.0
2012-12-17 09:30:00,178.01,179.24,178.0,178.2,37000.0,177.5311,178.7578,177.5211,177.7206,37000.0
2012-12-17 09:35:00,178.12,178.79,178.0,178.42,12100.0,177.6408,178.309,177.5211,177.94,12100.0
2012-12-17 09:40:00,178.82,179.39,178.36,178.95,18500.0,178.3389,178.9074,177.8802,178.4686,18500.0
2012-12-17 09:45:00,178.92,179.6,178.76,179.22,14900.0,178.4387,179.1168,178.2791,178.7379,14900.0
2012-12-17 09:50:00,179.35,179.7,179.15,179.24,8000.0,178.8675,179.2166,178.668,178.7578,8000.0
2012-12-17 09:55:00,179.65,180.25,179.46,180.03,15900.0,179.1667,179.7651,178.9772,179.5457,15900.0
2012-12-17 10:00:00,179.94,179.96,179.38,179.65,7500.0,179.4559,179.4759,178.8974,179.1667,7500.0
2012-12-17 10:05:00,179.72,180.09,179.52,179.9,6900.0,179.2365,179.6055,179.037,179.416,6900.0
2012-12-17 10:10:00,180.14,180.14,179.54,179.75,5500.0,179.6554,179.6554,179.057,179.2664,5500.0
2012-12-17 10:15:00,179.59,180.0,179.38,179.67,16300.0,179.1069,179.5158,178.8974,179.1866,16300.0
2012-12-17 10:20:00,179.67,179.75,179.32,179.56,11900.0,179.1866,179.2664,178.8376,179.0769,11900.0
2012-12-17 10:25:00,179.56,179.92,179.51,179.81,8900.0,179.0769,179.436,179.0271,179.3263,8900.0
2012-12-17 10:30:00,179.74,179.83,179.38,179.53,6800.0,179.2565,179.3462,178.8974,179.047,6800.0
2012-12-17 10:35:00,179.57,179.83,179.4,179.77,10100.0,179.0869,179.3462,178.9174,179.2864,10100.0
2012-12-17 10:40:00,179.81,180.0,179.5,179.58,8600.0,179.3263,179.5158,179.0171,179.0969,8600.0
2012-12-17 10:45:00,179.64,180.03,179.5,179.83,9900.0,179.1567,179.5457,179.0171,179.3462,9900.0
2012-12-17 10:50:00,179.82,180.1,179.7,179.97,7700.0,179.3362,179.6155,179.2166,179.4858,7700.0
2012-12-17 10:55:00,179.91,179.91,179.34,179.74,11000.0,179.426,179.426,178.8575,179.2565,11000.0
2012-12-17 11:00:00,179.69,179.88,179.61,179.64,3800.0,179.2066,179.3961,179.1268,179.1567,3800.0
2012-12-17 11:05:00,179.72,179.98,179.64,179.98,5300.0,179.2365,179.4958,179.1567,179.4958,5300.0
2012-12-17 11:10:00,179.99,180.08,179.59,179.61,18400.0,179.5058,179.5955,179.1069,179.1268,18400.0
2012-12-17 11:15:00,179.72,179.81,178.96,179.65,27200.0,179.2365,179.3263,178.4785,179.1667,27200.0
2012-12-17 11:20:00,179.65,179.66,179.07,179.11,8400.0,179.1667,179.1767,178.5883,178.6281,8400.0
2012-12-17 11:25:00,179.15,179.43,179.09,179.11,8000.0,178.668,178.9473,178.6082,178.6281,8000.0
2012-12-17 11:30:00,179.25,179.35,178.92,179.02,5400.0,178.7678,178.8675,178.4387,178.5384,5400.0
2012-12-17 11:35:00,179.1,179.23,178.98,179.15,14600.0,178.6182,178.7478,178.4985,178.668,14600.0
2012-12-17 11:40:00,179.17,179.42,179.13,179.28,4600.0,178.688,178.9373,178.6481,178.7977,4600.0
2012-12-17 11:45:00,179.18,179.34,179.0,179.3,8800.0,178.698,178.8575,178.5184,178.8176,8800.0
2012-12-17 11:50:00,179.2,179.27,179.09,179.27,1300.0,178.7179,178.7877,178.6082,178.7877,1300.0
2012-12-17 11:55:00,179.2,179.22,178.82,178.82,10400.0,178.7179,178.7379,178.3389,178.3389,10400.0
2012-12-17 12:00:00,178.92,179.17,178.6,178.62,10500.0,178.4387,178.688,178.1195,178.1395,10500.0
2012-12-17 12:05:00,178.93,179.18,178.82,178.83,4200.0,178.4486,178.698,178.3389,178.3489,4200.0
2012-12-17 12:10:00,179.0,179.0,178.24,178.28,23000.0,178.5184,178.5184,177.7605,177.8004,23000.0
2012-12-17 12:15:00,178.36,178.89,178.28,178.86,13200.0,177.8802,178.4087,177.8004,178.3788,13200.0
2012-12-17 12:20:00,178.58,179.36,178.58,179.15,4100.0,178.0996,178.8775,178.0996,178.668,4100.0
2012-12-17 12:25:00,179.15,179.5,179.1,179.25,7000.0,178.668,179.0171,178.6182,178.7678,7000.0
2012-12-17 12:30:00,179.26,179.57,179.26,179.51,4700.0,178.7777,179.0869,178.7777,179.0271,4700.0
2012-12-17 12:35:00,179.59,179.85,179.51,179.55,5500.0,179.1069,179.3662,179.0271,179.067,5500.0
2012-12-17 12:40:00,179.53,179.76,179.39,179.56,8200.0,179.047,179.2764,178.9074,179.0769,8200.0
2012-12-17 12:45:00,179.68,179.92,179.58,179.92,5200.0,179.1966,179.436,179.0969,179.436,5200.0
2012-12-17 12:50:00,179.88,179.93,179.74,179.84,15100.0,179.3961,179.4459,179.2565,179.3562,15100.0
2012-12-17 12:55:00,179.88,179.94,179.58,179.94,5800.0,179.3961,179.4559,179.0969,179.4559,5800.0
2012-12-17 13:00:00,179.95,179.95,179.52,179.83,4800.0,179.4659,179.4659,179.037,179.3462,4800.0
2012-12-17 13:05:00,179.77,179.94,179.24,179.31,8300.0,179.2864,179.4559,178.7578,178.8276,8300.0
2012-12-17 13:10:00,179.35,179.78,179.28,179.67,5100.0,178.8675,179.2963,178.7977,179.1866,5100.0
2012-12-17 13:15:00,179.67,179.67,179.12,179.19,4800.0,179.1866,179.1866,178.6381,178.7079,4800.0
2012-12-17 13:20:00,179.12,179.29,178.97,179.1,8700.0,178.6381,178.8077,178.4885,178.6182,8700.0
2012-12-17 13:25:00,179.13,179.13,178.88,179.12,7400.0,178.6481,178.6481,178.3988,178.6381,7400.0
2012-12-17 13:30:00,179.08,179.23,178.84,178.92,4400.0,178.5982,178.7478,178.3589,178.4387,4400.0
2012-12-17 13:35:00,179.0,179.03,178.73,178.83,7200.0,178.5184,178.5484,178.2492,178.3489,7200.0
2012-12-17 13:40:00,178.9,179.09,178.67,179.03,4300.0,178.4187,178.6082,178.1893,178.5484,4300.0
2012-12-17 13:45:00,178.9,178.98,178.75,178.93,7800.0,178.4187,178.4985,178.2691,178.4486,7800.0
2012-12-17 13:50:00,178.95,179.48,178.87,179.38,5700.0,178.4686,178.9972,178.3888,178.8974,5700.0
2012-12-17 13:55:00,179.37,179.37,178.98,179.24,6400.0,178.8874,178.8874,178.4985,178.7578,6400.0
2012-12-17 14:00:00,179.2,179.24,178.9,179.09,9500.0,178.7179,178.7578,178.4187,178.6082,9500.0
2012-12-17 14:05:00,179.0,179.11,178.8,178.82,6100.0,178.5184,178.6281,178.319,178.3389,6100.0
2012-12-17 14:10:00,178.78,178.89,178.49,178.56,5500.0,178.299,178.4087,178.0098,178.0796,5500.0
2012-12-17 14:15:00,178.56,179.1,178.56,178.95,9700.0,178.0796,178.6182,178.0796,178.4686,9700.0
2012-12-17 14:20:00,178.97,179.23,178.78,178.96,6000.0,178.4885,178.7478,178.299,178.4785,6000.0
2012-12-17 14:25:00,179.14,179.34,178.94,179.08,9100.0,178.6581,178.8575,178.4586,178.5982,9100.0
2012-12-17 14:30:00,179.2,179.21,179.0,179.15,9200.0,178.7179,178.7279,178.5184,178.668,9200.0
2012-12-17 14:35:00,179.15,179.48,179.05,179.48,7400.0,178.668,178.9972,178.5683,178.9972,7400.0
2012-12-17 14:40:00,179.44,179.65,179.09,179.09,10000.0,178.9573,179.1667,178.6082,178.6082,10000.0
2012-12-17 14:45:00,179.15,179.2,178.85,178.99,7700.0,178.668,178.7179,178.3688,178.5085,7700.0
2012-12-17 14:50:00,179.1,179.11,178.91,179.05,13000.0,178.6182,178.6281,178.4287,178.5683,13000.0
2012-12-17 14:55:00,179.08,179.49,179.04,179.46,9600.0,178.5982,179.0071,178.5583,178.9772,9600.0
2012-12-17 15:00:00,179.33,179.45,179.27,179.45,7100.0,178.8476,178.9672,178.7877,178.9672,7100.0
2012-12-17 15:05:00,179.48,179.49,179.26,179.33,8000.0,178.9972,179.0071,178.7777,178.8476,8000.0
2012-12-17 15:10:00,179.36,179.48,179.25,179.34,9200.0,178.8775,178.9972,178.7678,178.8575,9200.0
2012-12-17 15:15:00,179.3,179.4,179.19,179.24,14600.0,178.8176,178.9174,178.7079,178.7578,14600.0
2012-12-17 15:20:00,179.19,179.32,179.02,179.11,21600.0,178.7079,178.8376,178.5384,178.6281,21600.0
2012-12-17 15:25:00,179.23,179.34,179.11,179.19,13700.0,178.7478,178.8575,178.6281,178.7079,13700.0
2012-12-17 15:30:00,179.29,179.59,179.23,179.4,12000.0,178.8077,179.1069,178.7478,178.9174,12000.0
2012-12-17 15:35:00,179.45,179.6,179.28,179.47,18400.0,178.9672,179.1168,178.7977,178.9872,18400.0
2012-12-17 15:40:00,179.45,179.58,179.3,179.5,18500.0,178.9672,179.0969,178.8176,179.0171,18500.0
2012-12-17 15:45:00,179.44,179.54,179.2,179.34,31100.0,178.9573,179.057,178.7179,178.8575,31100.0
2012-12-17 15:50:00,179.37,179.43,179.02,179.04,32100.0,178.8874,178.9473,178.5384,178.5583,32100.0
2012-12-17 15:55:00,179.08,179.79,179.08,179.4,43900.0,178.5982,179.3063,178.5982,178.9174,43900.0
2012-12-18 09:30:00,179.0,179.83,179.0,179.08,12300.0,178.5184,179.3462,178.5184,178.5982,12300.0
2012-12-18 09:35:00,179.1,179.18,178.1,178.69,9500.0,178.6182,178.698,177.6209,178.2093,9500.0
2012-12-18 09:40:00,178.89,178.98,177.7,177.7,12600.0,178.4087,178.4985,177.2219,177.2219,12600.0
2012-12-18 09:45:00,177.9,178.07,177.13,177.68,14600.0,177.4214,177.5909,176.6535,177.202,14600.0
2012-12-18 09:50:00,177.81,178.08,177.15,178.08,4700.0,177.3316,177.6009,176.6734,177.6009,4700.0
2012-12-18 09:55:00,178.25,178.25,176.18,176.33,12600.0,177.7705,177.7705,175.706,175.8556,12600.0
2012-12-18 10:00:00,176.57,177.71,176.37,176.9,6400.0,176.095,177.2319,175.8955,176.4241,6400.0
2012-12-18 10:05:00,177.0,177.29,176.65,176.8,9300.0,176.5238,176.813,176.1748,176.3244,9300.0
2012-12-18 10:10:00,176.97,177.29,176.92,177.03,11800.0,176.4939,176.813,176.444,176.5537,11800.0
2012-12-18 10:15:00,177.16,177.22,176.57,176.57,14300.0,176.6834,176.7432,176.095,176.095,14300.0
2012-12-18 10:20:00,176.8,176.9,176.56,176.84,12900.0,176.3244,176.4241,176.085,176.3643,12900.0
2012-12-18 10:25:00,176.84,177.02,176.55,176.63,7200.0,176.3643,176.5438,176.075,176.1548,7200.0
2012-12-18 10:30:00,176.64,177.27,176.64,177.16,10200.0,176.1648,176.7931,176.1648,176.6834,10200.0
2012-12-18 10:35:00,177.16,177.8,177.15,177.29,9700.0,176.6834,177.3217,176.6734,176.813,9700.0
2012-12-18 10:40:00,177.38,177.38,177.15,177.26,4700.0,176.9028,176.9028,176.6734,176.7831,4700.0
2012-12-18 10:45:00,177.29,177.49,177.22,177.49,8200.0,176.813,177.0125,176.7432,177.0125,8200.0
2012-12-18 10:50:00,177.38,178.0,177.01,177.78,5700.0,176.9028,177.5211,176.5338,177.3017,5700.0
2012-12-18 10:55:00,177.88,178.1,177.59,177.59,3200.0,177.4015,177.6209,177.1122,177.1122,3200.0
2012-12-18 11:00:00,177.69,178.11,177.64,178.05,6700.0,177.212,177.6308,177.1621,177.571,6700.0
2012-12-18 11:05:00,178.19,178.4,178.19,178.32,7100.0,177.7106,177.9201,177.7106,177.8403,7100.0
2012-12-18 11:10:00,178.32,179.28,178.31,179.28,5800.0,177.8403,178.7977,177.8303,178.7977,5800.0
2012-12-18 11:15:00,179.34,179.45,178.96,179.44,5500.0,178.8575,178.9672,178.4785,178.9573,5500.0
2012-12-18 11:20:00,179.42,179.83,179.11,179.31,6300.0,178.9373,179.3462,178.6281,178.8276,6300.0
2012-12-18 11:25:00,179.86,179.99,179.49,179.49,3900.0,179.3761,179.5058,179.0071,179.0071,3900.0
2012-12-18 11:30:00,179.6,180.0,179.42,179.87,9700.0,179.1168,179.5158,178.9373,179.3861,9700.0
2012-12-18 11:35:00,179.84,179.86,179.28,179.33,5600.0,179.3562,179.3761,178.7977,178.8476,5600.0
2012-12-18 11:40:00,179.45,179.59,179.29,179.31,2200.0,178.9672,179.1069,178.8077,178.8276,2200.0
2012-12-18 11:45:00,179.44,179.7,179.4,179.55,3200.0,178.9573,179.2166,178.9174,179.067,3200.0
2012-12-18 11:50:00,179.6,179.6,178.66,178.66,3100.0,179.1168,179.1168,178.1794,178.1794,3100.0
2012-12-18 11:55:00,178.88,178.9,178.08,178.13,5000.0,178.3988,178.4187,177.6009,177.6508,5000.0
2012-12-18 12:00:00,178.08,178.26,178.08,178.21,2500.0,177.6009,177.7804,177.6009,177.7306,2500.0
2012-12-18 12:05:00,178.29,179.25,178.19,179.25,3800.0,177.8104,178.7678,177.7106,178.7678,3800.0
2012-12-18 12:10:00,179.31,179.41,178.72,178.72,2800.0,178.8276,178.9273,178.2392,178.2392,2800.0
2012-12-18 12:15:00,179.02,179.21,178.74,179.21,2600.0,178.5384,178.7279,178.2591,178.7279,2600.0
2012-12-18 12:20:00,179.07,179.56,179.07,179.56,2000.0,178.5883,179.0769,178.5883,179.0769,2000.0
2012-12-18 12:25:00,179.56,179.77,179.21,179.35,6600.0,179.0769,179.2864,178.7279,178.8675,6600.0
2012-12-18 12:30:00,179.32,179.53,179.2,179.47,1600.0,178.8376,179.047,178.7179,178.9872,1600.0
2012-12-18 12:35:00,179.63,179.97,179.01,179.03,6500.0,179.1467,179.4858,178.5284,178.5484,6500.0
2012-12-18 12:40:00,179.29,179.87,179.17,179.29,3700.0,178.8077,179.3861,178.688,178.8077,3700.0
2012-12-18 12:45:00,179.3,179.49,179.22,179.22,1900.0,178.8176,179.0071,178.7379,178.7379,1900.0
2012-12-18 12:50:00,179.23,179.23,178.99,179.12,4300.0,178.7478,178.7478,178.5085,178.6381,4300.0
2012-12-18 12:55:00,179.32,179.57,178.95,179.57,4200.0,178.8376,179.0869,178.4686,179.0869,4200.0
2012-12-18 13:00:00,179.75,179.76,179.13,179.4,3200.0,179.2664,179.2764,178.6481,178.9174,3200.0
2012-12-18 13:05:00,179.39,180.19,179.28,179.8,18000.0,178.9074,179.7052,178.7977,179.3163,18000.0
2012-12-18 13:10:00,179.8,180.19,179.58,179.84,2600.0,179.3163,179.7052,179.0969,179.3562,2600.0
2012-12-18 13:15:00,179.77,180.05,179.67,179.94,3200.0,179.2864,179.5656,179.1866,179.4559,3200.0
2012-12-18 13:20:00,179.98,180.15,179.58,180.15,2400.0,179.4958,179.6653,179.0969,179.6653,2400.0
2012-12-18 13:25:00,180.21,180.61,180.19,180.43,7300.0,179.7252,180.1241,179.7052,179.9446,7300.0
2012-12-18 13:30:00,180.54,180.75,180.27,180.75,2400.0,180.0543,180.2637,179.785,180.2637,2400.0
2012-12-18 13:35:00,180.64,180.73,180.41,180.41,2800.0,180.154,180.2438,179.9246,179.9246,2800.0
2012-12-18 13:40:00,180.54,181.05,180.23,180.23,5500.0,180.0543,180.5629,179.7451,179.7451,5500.0
2012-12-18 13:45:00,180.4,180.57,180.24,180.27,2900.0,179.9147,180.0842,179.7551,179.785,2900.0
2012-12-18 13:50:00,180.48,180.51,179.9,180.04,5100.0,179.9945,180.0244,179.416,179.5556,5100.0
2012-12-18 13:55:00,180.03,180.17,179.91,179.91,1600.0,179.5457,179.6853,179.426,179.426,1600.0
2012-12-18 14:00:00,179.99,180.08,179.3,179.48,4000.0,179.5058,179.5955,178.8176,178.9972,4000.0
2012-12-18 14:05:00,179.48,179.78,179.48,179.78,2400.0,178.9972,179.2963,178.9972,179.2963,2400.0
2012-12-18 14:10:00,179.9,180.09,179.84,180.0,5400.0,179.416,179.6055,179.3562,179.5158,5400.0
2012-12-18 14:15:00,179.72,180.16,179.69,180.03,2300.0,179.2365,179.6753,179.2066,179.5457,2300.0
2012-12-18 14:20:00,180.1,180.1,179.59,179.66,2100.0,179.6155,179.6155,179.1069,179.1767,2100.0
2012-12-18 14:25:00,179.54,179.66,179.3,179.36,2100.0,179.057,179.1767,178.8176,178.8775,2100.0
2012-12-18 14:30:00,179.37,179.4,179.12,179.33,3400.0,178.8874,178.9174,178.6381,178.8476,3400.0
2012-12-18 14:35:00,179.42,179.89,179.4,179.89,1500.0,178.9373,179.406,178.9174,179.406,1500.0
2012-12-18 14:40:00,179.94,180.07,179.52,179.76,3900.0,179.4559,179.5856,179.037,179.2764,3900.0
2012-12-18 14:45:00,179.91,180.09,179.91,179.91,1400.0,179.426,179.6055,179.426,179.426,1400.0
2012-12-18 14:50:00,179.94,179.94,179.34,179.34,1800.0,179.4559,179.4559,178.8575,178.8575,1800.0
2012-12-18 14:55:00,179.64,179.66,179.12,179.28,3400.0,179.1567,179.1767,178.6381,178.7977,3400.0
2012-12-18 15:00:00,179.32,179.59,178.32,178.76,10300.0,178.8376,179.1069,177.8403,178.2791,10300.0
2012-12-18 15:05:00,178.8,179.25,178.57,179.0,4700.0,178.319,178.7678,178.0896,178.5184,4700.0
2012-12-18 15:10:00,179.0,179.41,178.82,179.36,3600.0,178.5184,178.9273,178.3389,178.8775,3600.0
2012-12-18 15:15:00,179.36,179.63,179.18,179.63,4200.0,178.8775,179.1467,178.698,179.1467,4200.0
2012-12-18 15:20:00,179.52,179.89,179.52,179.55,4300.0,179.037,179.406,179.037,179.067,4300.0
2012-12-18 15:25:00,179.61,179.61,178.96,179.06,14700.0,179.1268,179.1268,178.4785,178.5783,14700.0
2012-12-18 15:30:00,179.11,179.77,179.11,179.52,7900.0,178.6281,179.2864,178.6281,179.037,7900.0
2012-12-18 15:35:00,179.44,179.9,179.44,179.84,6400.0,178.9573,179.416,178.9573,179.3562,6400.0
2012-12-18 15:40:00,179.96,179.96,179.47,179.81,8900.0,179.4759,179.4759,178.9872,179.3263,8900.0
2012-12-18 15:45:00,179.75,179.98,179.67,179.96,7100.0,179.2664,179.4958,179.1866,179.4759,7100.0
2012-12-18 15:50:00,179.99,180.3,179.88,179.99,20300.0,179.5058,179.8149,179.3961,179.5058,20300.0
2012-12-18 15:55:00,179.96,180.09,179.63,180.02,26000.0,179.4759,179.6055,179.1467,179.5357,26000.0
2012-12-19 09:30:00,183.13,183.13,178.1,179.25,38800.0,182.6373,182.6373,177.6209,178.7678,38800.0
2012-12-19 09:35:00,179.49,179.49,176.99,177.67,12700.0,179.0071,179.0071,176.5138,177.192,12700.0
2012-12-19 09:40:00,178.12,178.75,177.2,178.44,7200.0,177.6408,178.2691,176.7233,177.9599,7200.0
2012-12-19 09:45:00,178.53,178.58,177.3,177.31,15200.0,178.0497,178.0996,176.823,176.833,15200.0
2012-12-19 09:50:00,177.41,178.1,177.28,177.86,5800.0,176.9327,177.6209,176.8031,177.3815,5800.0
2012-12-19 09:55:00,177.63,178.34,177.09,178.27,7500.0,177.1521,177.8602,176.6136,177.7904,7500.0
2012-12-19 10:00:00,178.34,178.47,176.31,176.46,18900.0,177.8602,177.9899,175.8357,175.9853,18900.0
2012-12-19 10:05:00,176.25,177.22,176.1,177.02,11900.0,175.7758,176.7432,175.6262,176.5438,11900.0
2012-12-19 10:10:00,176.93,177.32,176.84,177.32,4100.0,176.454,176.843,176.3643,176.843,4100.0
2012-12-19 10:15:00,177.35,177.52,173.3,173.56,50500.0,176.8729,177.0424,172.8338,173.0931,50500.0
2012-12-19 10:20:00,173.57,174.95,173.57,174.19,21300.0,173.1031,174.4793,173.1031,173.7214,21300.0
2012-12-19 10:25:00,174.42,175.51,174.31,174.91,19600.0,173.9508,175.0378,173.8411,174.4394,19600.0
2012-12-19 10:30:00,174.92,175.64,174.5,174.6,8500.0,174.4494,175.1675,174.0305,174.1303,8500.0
2012-12-19 10:35:00,174.66,174.83,174.13,174.4,9500.0,174.1901,174.3597,173.6615,173.9308,9500.0
2012-12-19 10:40:00,174.39,174.44,173.5,173.86,13900.0,173.9208,173.9707,173.0332,173.3923,13900.0
2012-12-19 10:45:00,173.86,174.43,173.86,174.15,4800.0,173.3923,173.9607,173.3923,173.6815,4800.0
2012-12-19 10:50:00,174.16,174.41,174.03,174.36,7000.0,173.6915,173.9408,173.5618,173.8909,7000.0
2012-12-19 10:55:00,174.35,174.35,173.79,174.05,7900.0,173.881,173.881,173.3225,173.5818,7900.0
2012-12-19 11:00:00,174.19,174.37,173.86,173.97,6400.0,173.7214,173.9009,173.3923,173.502,6400.0
2012-12-19 11:05:00,174.0,174.38,173.83,174.3,8000.0,173.5319,173.9109,173.3624,173.8311,8000.0
2012-12-19 11:10:00,174.3,174.37,174.1,174.36,4800.0,173.8311,173.9009,173.6316,173.8909,4800.0
2012-12-19 11:15:00,174.32,174.32,173.83,174.17,6400.0,173.851,173.851,173.3624,173.7014,6400.0
2012-12-19 11:20:00,174.08,174.13,173.1,173.26,6500.0,173.6117,173.6615,172.6343,172.7939,6500.0
2012-12-19 11:25:00,173.41,173.73,173.36,173.64,5600.0,172.9435,173.2626,172.8936,173.1729,5600.0
2012-12-19 11:30:00,173.94,174.84,173.76,174.8,12500.0,173.4721,174.3696,173.2925,174.3297,12500.0
2012-12-19 11:35:00,174.9,175.0,174.67,174.82,2400.0,174.4295,174.5292,174.2001,174.3497,2400.0
2012-12-19 11:40:00,174.9,175.41,174.78,175.05,8800.0,174.4295,174.9381,174.3098,174.5791,8800.0
2012-12-19 11:45:00,175.17,175.17,174.65,174.93,3900.0,174.6987,174.6987,174.1801,174.4594,3900.0
2012-12-19 11:50:00,174.96,175.01,174.6,174.67,9100.0,174.4893,174.5392,174.1303,174.2001,9100.0
2012-12-19 11:55:00,174.67,174.75,174.42,174.63,4900.0,174.2001,174.2799,173.9508,174.1602,4900.0
2012-12-19 12:00:00,174.8,174.82,174.53,174.7,2200.0,174.3297,174.3497,174.0605,174.23,2200.0
2012-12-19 12:05:00,174.62,174.82,174.54,174.56,4800.0,174.1502,174.3497,174.0704,174.0904,4800.0
2012-12-19 12:10:00,174.51,174.66,174.49,174.66,1400.0,174.0405,174.1901,174.0206,174.1901,1400.0
2012-12-19 12:15:00,174.69,174.71,174.54,174.68,6600.0,174.22,174.24,174.0704,174.2101,6600.0
2012-12-19 12:20:00,174.67,174.67,174.34,174.66,2600.0,174.2001,174.2001,173.871,174.1901,2600.0
2012-12-19 12:25:00,174.66,175.15,174.32,175.03,9800.0,174.1901,174.6788,173.851,174.5591,9800.0
2012-12-19 12:30:00,175.04,175.04,174.85,174.95,2700.0,174.5691,174.5691,174.3796,174.4793,2700.0
2012-12-19 12:35:00,174.93,175.54,174.9,175.37,4500.0,174.4594,175.0678,174.4295,174.8982,4500.0
2012-12-19 12:40:00,175.54,176.26,175.53,176.02,12900.0,175.0678,175.7858,175.0578,175.5465,12900.0
2012-12-19 12:45:00,176.28,176.32,175.49,176.02,9800.0,175.8058,175.8457,175.0179,175.5465,9800.0
2012-12-19 12:50:00,175.89,176.15,175.43,175.62,3300.0,175.4168,175.6761,174.958,175.1475,3300.0
2012-12-19 12:55:00,175.85,176.4,175.85,176.31,2300.0,175.3769,175.9254,175.3769,175.8357,2300.0
2012-12-19 13:00:00,176.29,176.29,175.8,175.93,3000.0,175.8157,175.8157,175.3271,175.4567,3000.0
2012-12-19 13:05:00,175.91,175.96,175.22,175.41,3400.0,175.4368,175.4866,174.7486,174.9381,3400.0
2012-12-19 13:10:00,175.44,175.51,175.2,175.42,4000.0,174.968,175.0378,174.7287,174.9481,4000.0
2012-12-19 13:15:00,175.39,175.61,174.5,174.92,6200.0,174.9182,175.1376,174.0305,174.4494,6200.0
2012-12-19 13:20:00,174.61,175.09,174.61,175.08,2400.0,174.1403,174.619,174.1403,174.609,2400.0
2012-12-19 13:25:00,174.95,175.06,174.73,174.73,3900.0,174.4793,174.589,174.2599,174.2599,3900.0
2012-12-19 13:30:00,174.78,175.15,174.67,175.07,8000.0,174.3098,174.6788,174.2001,174.599,8000.0
2012-12-19 13:35:00,174.89,174.97,174.52,174.52,2600.0,174.4195,174.4993,174.0505,174.0505,2600.0
2012-12-19 13:40:00,174.52,174.67,174.37,174.53,10500.0,174.0505,174.2001,173.9009,174.0605,10500.0
2012-12-19 13:45:00,174.58,175.07,174.44,175.07,3400.0,174.1103,174.599,173.9707,174.599,3400.0
2012-12-19 13:50:00,175.26,175.42,175.08,175.39,5100.0,174.7885,174.9481,174.609,174.9182,5100.0
2012-12-19 13:55:00,175.41,175.9,175.34,175.34,3800.0,174.9381,175.4268,174.8683,174.8683,3800.0
2012-12-19 14:00:00,175.04,175.53,174.9,175.29,2600.0,174.5691,175.0578,174.4295,174.8184,2600.0
2012-12-19 14:05:00,175.22,175.64,175.0,175.64,51000.0,174.7486,175.1675,174.5292,175.1675,51000.0
2012-12-19 14:10:00,175.68,175.9,175.43,175.67,3600.0,175.2074,175.4268,174.958,175.1974,3600.0
2012-12-19 14:15:00,175.87,175.97,175.74,175.85,3300.0,175.3969,175.4966,175.2672,175.3769,3300.0
2012-12-19 14:20:00,175.56,175.97,175.51,175.85,3100.0,175.0877,175.4966,175.0378,175.3769,3100.0
2012-12-19 14:25:00,175.81,175.85,175.44,175.62,1700.0,175.337,175.3769,174.968,175.1475,1700.0
2012-12-19 14:30:00,175.64,175.97,175.38,175.41,3400.0,175.1675,175.4966,174.9082,174.9381,3400.0
2012-12-19 14:35:00,175.38,175.57,175.34,175.57,1400.0,174.9082,175.0977,174.8683,175.0977,1400.0
2012-12-19 14:40:00,175.48,175.66,175.07,175.07,2800.0,175.0079,175.1874,174.599,174.599,2800.0
2012-12-19 14:45:00,175.17,175.18,174.51,174.59,4700.0,174.6987,174.7087,174.0405,174.1203,4700.0
2012-12-19 14:50:00,174.61,175.12,174.54,175.04,7100.0,174.1403,174.6489,174.0704,174.5691,7100.0
2012-12-19 14:55:00,174.95,174.99,174.39,174.87,4500.0,174.4793,174.5192,173.9208,174.3996,4500.0
2012-12-19 15:00:00,174.8,175.45,174.78,175.26,6200.0,174.3297,174.978,174.3098,174.7885,6200.0
2012-12-19 15:05:00,175.05,175.59,175.05,175.56,4000.0,174.5791,175.1176,174.5791,175.0877,4000.0
2012-12-19 15:10:00,175.43,175.67,175.08,175.37,6600.0,174.958,175.1974,174.609,174.8982,6600.0
2012-12-19 15:15:00,175.35,175.62,175.32,175.44,5700.0,174.8783,175.1475,174.8483,174.968,5700.0
2012-12-19 15:20:00,175.45,175.93,175.3,175.3,11600.0,174.978,175.4567,174.8284,174.8284,11600.0
2012-12-19 15:25:00,175.43,175.45,174.88,175.24,20300.0,174.958,174.978,174.4095,174.7686,20300.0
2012-12-19 15:30:00,175.33,175.88,175.24,175.87,8900.0,174.8583,175.4068,174.7686,175.3969,8900.0
2012-12-19 15:35:00,175.96,176.47,175.56,176.03,9500.0,175.4866,175.9952,175.0877,175.5564,9500.0
2012-12-19 15:40:00,176.23,176.78,176.11,176.51,16600.0,175.7559,176.3044,175.6362,176.0351,16600.0
2012-12-19 15:45:00,176.46,176.7,176.25,176.58,19100.0,175.9853,176.2246,175.7758,176.105,19100.0
2012-12-19 15:50:00,176.53,176.56,175.94,176.29,26200.0,176.0551,176.085,175.4667,175.8157,26200.0
2012-12-19 15:55:00,176.23,176.58,175.65,175.65,55900.0,175.7559,176.105,175.1775,175.1775,55900.0
2012-12-20 09:30:00,175.1,175.1,173.51,173.9,56800.0,174.6289,174.6289,173.0432,173.4322,56800.0
2012-12-20 09:35:00,173.8,173.92,171.45,171.45,45400.0,173.3324,173.4521,170.9888,170.9888,45400.0
2012-12-20 09:40:00,171.45,172.3,171.23,171.43,28000.0,170.9888,171.8365,170.7693,170.9688,28000.0
2012-12-20 09:45:00,171.74,172.27,171.37,171.88,32600.0,171.278,171.8065,170.909,171.4176,32600.0
2012-12-20 09:50:00,172.02,172.15,171.2,171.3,25600.0,171.5572,171.6869,170.7394,170.8392,25600.0
2012-12-20 09:55:00,171.24,171.26,170.4,170.44,41400.0,170.7793,170.7993,169.9416,169.9815,41400.0
2012-12-20 10:00:00,170.7,171.3,170.4,170.89,64400.0,170.2408,170.8392,169.9416,170.4303,64400.0
2012-12-20 10:05:00,170.72,171.27,170.49,170.94,42600.0,170.2607,170.8092,170.0313,170.4801,42600.0
2012-12-20 10:10:00,170.89,171.02,168.75,168.78,69000.0,170.4303,170.5599,168.296,168.3259,69000.0
2012-12-20 10:15:00,168.79,169.56,168.79,169.09,25600.0,168.3359,169.1038,168.3359,168.6351,25600.0
2012-12-20 10:20:00,169.13,169.39,168.15,168.3,30400.0,168.675,168.9343,167.6976,167.8472,30400.0
2012-12-20 10:25:00,168.51,169.27,168.22,168.47,26800.0,168.0567,168.8146,167.7674,168.0168,26800.0
2012-12-20 10:30:00,168.36,169.68,168.3,169.19,27800.0,167.9071,169.2235,167.8472,168.7348,27800.0
2012-12-20 10:35:00,169.19,170.01,169.19,169.8,27400.0,168.7348,169.5526,168.7348,169.3432,27400.0
2012-12-20 10:40:00,169.8,170.03,169.48,169.71,17800.0,169.3432,169.5726,169.0241,169.2534,17800.0
2012-12-20 10:45:00,169.58,169.89,169.0,169.2,15200.0,169.1238,169.433,168.5453,168.7448,15200.0
2012-12-20 10:50:00,169.36,169.42,168.75,168.75,11000.0,168.9044,168.9642,168.296,168.296,11000.0
2012-12-20 10:55:00,168.9,169.11,168.75,168.98,12600.0,168.4456,168.655,168.296,168.5254,12600.0
2012-12-20 11:00:00,169.16,169.77,169.09,169.77,12000.0,168.7049,169.3133,168.6351,169.3133,12000.0
2012-12-20 11:05:00,169.4,169.98,169.4,169.88,11400.0,168.9443,169.5227,168.9443,169.423,11400.0
2012-12-20 11:10:00,169.84,169.94,169.56,169.93,9200.0,169.3831,169.4828,169.1038,169.4728,9200.0
2012-12-20 11:15:00,169.95,170.2,169.51,170.04,16400.0,169.4928,169.7421,169.054,169.5825,16400.0
2012-12-20 11:20:00,170.07,170.3,169.63,170.01,14000.0,169.6125,169.8418,169.1736,169.5526,14000.0
2012-12-20 11:25:00,170.25,170.26,169.69,170.03,11400.0,169.792,169.802,169.2335,169.5726,11400.0
2012-12-20 11:30:00,170.06,170.23,169.77,170.2,18600.0,169.6025,169.772,169.3133,169.7421,18600.0
2012-12-20 11:35:00,170.25,170.51,169.74,170.51,11600.0,169.792,170.0513,169.2834,170.0513,11600.0
2012-12-20 11:40:00,170.43,170.62,170.19,170.52,6600.0,169.9715,170.161,169.7321,170.0613,6600.0
2012-12-20 11:45:00,170.62,170.97,170.29,170.91,16600.0,170.161,170.51,169.8319,170.4502,16600.0
2012-12-20 11:50:00,170.88,170.88,169.12,169.37,13800.0,170.4203,170.4203,168.665,168.9143,13800.0
2012-12-20 11:55:00,169.45,169.68,169.2,169.54,8800.0,168.9941,169.2235,168.7448,169.0839,8800.0
2012-12-20 12:00:00,169.55,169.6,169.42,169.53,6000.0,169.0939,169.1437,168.9642,169.0739,6000.0
2012-12-20 12:05:00,169.59,169.89,169.48,169.89,6600.0,169.1338,169.433,169.0241,169.433,6600.0
2012-12-20 12:10:00,169.9,170.39,169.9,170.31,13000.0,169.4429,169.9316,169.4429,169.8518,13000.0
2012-12-20 12:15:00,170.4,170.41,170.18,170.25,11600.0,169.9416,169.9516,169.7222,169.792,11600.0
2012-12-20 12:20:00,170.3,170.3,169.79,170.17,9600.0,169.8418,169.8418,169.3332,169.7122,9600.0
2012-12-20 12:25:00,170.16,170.23,169.74,169.74,6200.0,169.7022,169.772,169.2834,169.2834,6200.0
2012-12-20 12:30:00,169.86,170.45,169.84,170.45,5000.0,169.403,169.9914,169.3831,169.9914,5000.0
2012-12-20 12:35:00,170.55,170.69,170.35,170.48,12400.0,170.0912,170.2308,169.8917,170.0214,12400.0
2012-12-20 12:40:00,170.5,170.66,170.15,170.3,11400.0,170.0413,170.2009,169.6923,169.8418,11400.0
2012-12-20 12:45:00,170.44,170.78,170.2,170.77,7600.0,169.9815,170.3206,169.7421,170.3106,7600.0
2012-12-20 12:50:00,170.77,171.09,170.73,170.85,6600.0,170.3106,170.6297,170.2707,170.3904,6600.0
2012-12-20 12:55:00,170.83,170.87,170.8,170.86,4000.0,170.3704,170.4103,170.3405,170.4003,4000.0
2012-12-20 13:00:00,170.85,170.88,169.67,169.77,11400.0,170.3904,170.4203,169.2135,169.3133,11400.0
2012-12-20 13:05:00,169.92,170.29,169.92,170.14,6600.0,169.4629,169.8319,169.4629,169.6823,6600.0
2012-12-20 13:10:00,170.39,170.89,170.09,170.89,5600.0,169.9316,170.4303,169.6324,170.4303,5600.0
2012-12-20 13:15:00,170.9,171.01,170.65,170.93,5600.0,170.4402,170.5499,170.1909,170.4702,5600.0
2012-12-20 13:20:00,171.02,171.03,170.22,170.65,12200.0,170.5599,170.5699,169.7621,170.1909,12200.0
2012-12-20 13:25:00,170.69,170.89,170.34,170.54,17800.0,170.2308,170.4303,169.8817,170.0812,17800.0
2012-12-20 13:30:00,170.54,170.94,170.5,170.86,11000.0,170.0812,170.4801,170.0413,170.4003,11000.0
2012-12-20 13:35:00,170.9,171.48,170.79,171.48,14800.0,170.4402,171.0187,170.3305,171.0187,14800.0
2012-12-20 13:40:00,171.49,171.73,171.37,171.5,9400.0,171.0286,171.268,170.909,171.0386,9400.0
2012-12-20 13:45:00,171.57,171.93,171.38,171.49,9400.0,171.1084,171.4675,170.9189,171.0286,9400.0
2012-12-20 13:50:00,171.59,171.63,170.7,171.19,12800.0,171.1284,171.1683,170.2408,170.7295,12800.0
2012-12-20 13:55:00,171.24,171.24,170.87,170.88,5600.0,170.7793,170.7793,170.4103,170.4203,5600.0
2012-12-20 14:00:00,170.99,171.4,170.95,171.33,12800.0,170.53,170.9389,170.4901,170.8691,12800.0
2012-12-20 14:05:00,171.44,171.61,171.37,171.46,9800.0,170.9788,171.1483,170.909,170.9987,9800.0
2012-12-20 14:10:00,171.5,172.0,171.5,171.52,11600.0,171.0386,171.5373,171.0386,171.0586,11600.0
2012-12-20 14:15:00,171.65,172.21,171.63,171.9,12200.0,171.1882,171.7467,171.1683,171.4375,12200.0
2012-12-20 14:20:00,171.93,171.95,171.44,171.73,17800.0,171.4675,171.4874,170.9788,171.268,17800.0
2012-12-20 14:25:00,171.74,172.5,171.69,172.5,7400.0,171.278,172.0359,171.2281,172.0359,7400.0
2012-12-20 14:30:00,172.48,172.48,172.16,172.3,8400.0,172.016,172.016,171.6968,171.8365,8400.0
2012-12-20 14:35:00,172.29,172.72,172.09,172.62,7600.0,171.8265,172.2553,171.627,172.1556,7600.0
2012-12-20 14:40:00,172.77,172.82,171.93,171.97,25800.0,172.3052,172.3551,171.4675,171.5074,25800.0
2012-12-20 14:45:00,171.71,172.43,171.71,172.05,27800.0,171.2481,171.9661,171.2481,171.5871,27800.0
2012-12-20 14:50:00,172.09,172.42,171.9,172.22,21800.0,171.627,171.9561,171.4375,171.7567,21800.0
2012-12-20 14:55:00,172.27,172.83,172.22,172.64,10600.0,171.8065,172.365,171.7567,172.1756,10600.0
2012-12-20 15:00:00,172.71,172.85,172.37,172.49,19600.0,172.2454,172.385,171.9063,172.026,19600.0
2012-12-20 15:05:00,172.43,173.06,172.31,172.69,22600.0,171.9661,172.5944,171.8464,172.2254,22600.0
2012-12-20 15:10:00,172.76,173.45,172.72,173.26,31600.0,172.2952,172.9834,172.2553,172.7939,31600.0
2012-12-20 15:15:00,173.26,173.31,172.81,172.94,13600.0,172.7939,172.8437,172.3451,172.4747,13600.0
2012-12-20 15:20:00,172.98,173.42,172.93,173.23,21000.0,172.5146,172.9535,172.4648,172.764,21000.0
2012-12-20 15:25:00,173.21,173.44,173.0,173.39,24000.0,172.744,172.9734,172.5346,172.9235,24000.0
2012-12-20 15:30:00,173.38,173.53,173.2,173.43,21200.0,172.9136,173.0632,172.734,172.9634,21200.0
2012-12-20 15:35:00,173.44,173.48,173.19,173.33,23800.0,172.9734,173.0133,172.7241,172.8637,23800.0
2012-12-20 15:40:00,173.43,173.84,173.34,173.73,26000.0,172.9634,173.3723,172.8737,173.2626,26000.0
2012-12-20 15:45:00,173.73,173.79,173.48,173.55,34000.0,173.2626,173.3225,173.0133,173.0831,34000.0
2012-12-20 15:50:00,173.55,173.76,172.79,172.79,57600.0,173.0831,173.2925,172.3251,172.3251,57600.0
2012-12-20 15:55:00,172.82,172.93,172.44,172.72,136000.0,172.3551,172.4648,171.9761,172.2553,136000.0
2012-12-21 09:30:00,168.91,170.96,168.91,170.35,170500.0,168.4556,170.5001,168.4556,169.8917,170500.0
2012-12-21 09:35:00,170.37,170.37,169.5,170.0,16000.0,169.9117,169.9117,169.044,169.5427,16000.0
2012-12-21 09:40:00,169.88,170.95,169.88,170.47,21000.0,169.423,170.4901,169.423,170.0114,21000.0
2012-12-21 09:45:00,171.02,171.02,170.0,170.52,12100.0,170.5599,170.5599,169.5427,170.0613,12100.0
2012-12-21 09:50:00,170.54,172.16,170.54,171.58,10500.0,170.0812,171.6968,170.0812,171.1184,10500.0
2012-12-21 09:55:00,171.61,172.66,171.48,171.6,9900.0,171.1483,172.1955,171.0187,171.1384,9900.0
2012-12-21 10:00:00,171.78,172.0,170.91,171.43,8700.0,171.3179,171.5373,170.4502,170.9688,8700.0
2012-12-21 10:05:00,171.88,173.07,171.84,172.94,17600.0,171.4176,172.6044,171.3777,172.4747,17600.0
2012-12-21 10:10:00,172.98,174.42,172.8,174.06,18400.0,172.5146,173.9508,172.3351,173.5917,18400.0
2012-12-21 10:15:00,174.15,174.61,173.64,174.24,14100.0,173.6815,174.1403,173.1729,173.7712,14100.0
2012-12-21 10:20:00,174.43,174.78,173.91,173.91,8900.0,173.9607,174.3098,173.4421,173.4421,8900.0
2012-12-21 10:25:00,174.11,174.49,174.07,174.42,5200.0,173.6416,174.0206,173.6017,173.9508,5200.0
2012-12-21 10:30:00,174.34,174.53,173.99,174.46,8300.0,173.871,174.0605,173.5219,173.9907,8300.0
2012-12-21 10:35:00,174.44,174.84,174.29,174.67,4900.0,173.9707,174.3696,173.8211,174.2001,4900.0
2012-12-21 10:40:00,174.81,174.81,173.2,173.2,5800.0,174.3397,174.3397,172.734,172.734,5800.0
2012-12-21 10:45:00,173.29,173.56,172.6,173.5,4800.0,172.8238,173.0931,172.1357,173.0332,4800.0
2012-12-21 10:50:00,173.49,173.57,172.62,173.2,10000.0,173.0233,173.1031,172.1556,172.734,10000.0
2012-12-21 10:55:00,173.2,173.92,173.2,173.47,3400.0,172.734,173.4521,172.734,173.0033,3400.0
2012-12-21 11:00:00,173.58,173.6,172.88,172.88,3000.0,173.113,173.133,172.4149,172.4149,3000.0
2012-12-21 11:05:00,172.75,172.9,171.91,171.91,4100.0,172.2853,172.4349,171.4475,171.4475,4100.0
2012-12-21 11:10:00,171.82,172.33,171.48,171.83,5700.0,171.3578,171.8664,171.0187,171.3677,5700.0
2012-12-21 11:15:00,171.88,172.09,171.54,171.72,5500.0,171.4176,171.627,171.0785,171.258,5500.0
2012-12-21 11:20:00,171.81,171.95,171.7,171.92,2000.0,171.3478,171.4874,171.2381,171.4575,2000.0
2012-12-21 11:25:00,171.88,172.05,171.76,171.84,4000.0,171.4176,171.5871,171.2979,171.3777,4000.0
2012-12-21 11:30:00,171.81,171.83,171.43,171.5,1400.0,171.3478,171.3677,170.9688,171.0386,1400.0
2012-12-21 11:35:00,171.46,171.5,170.87,171.05,6900.0,170.9987,171.0386,170.4103,170.5898,6900.0
2012-12-21 11:40:00,171.16,171.16,170.27,170.62,4900.0,170.6995,170.6995,169.8119,170.161,4900.0
2012-12-21 11:45:00,170.66,170.94,170.55,170.94,3300.0,170.2009,170.4801,170.0912,170.4801,3300.0
2012-12-21 11:50:00,170.84,171.5,170.58,171.02,4500.0,170.3804,171.0386,170.1211,170.5599,4500.0
2012-12-21 11:55:00,171.28,171.85,171.25,171.85,2200.0,170.8192,171.3877,170.7893,171.3877,2200.0
2012-12-21 12:00:00,171.95,171.95,171.62,171.68,2500.0,171.4874,171.4874,171.1583,171.2181,2500.0
2012-12-21 12:05:00,171.5,171.5,170.96,171.26,2600.0,171.0386,171.0386,170.5001,170.7993,2600.0
2012-12-21 12:10:00,171.26,171.35,171.19,171.19,2100.0,170.7993,170.889,170.7295,170.7295,2100.0
2012-12-21 12:15:00,171.1,171.34,170.83,171.34,3100.0,170.6397,170.879,170.3704,170.879,3100.0
2012-12-21 12:20:00,171.52,171.69,171.24,171.46,2300.0,171.0586,171.2281,170.7793,170.9987,2300.0
2012-12-21 12:25:00,171.61,172.42,171.53,172.29,9300.0,171.1483,171.9561,171.0685,171.8265,9300.0
2012-12-21 12:30:00,172.22,172.37,170.84,172.04,15900.0,171.7567,171.9063,170.3804,171.5772,15900.0
2012-12-21 12:35:00,171.92,172.37,171.92,172.23,2900.0,171.4575,171.9063,171.4575,171.7667,2900.0
2012-12-21 12:40:00,172.06,172.43,172.02,172.16,4200.0,171.5971,171.9661,171.5572,171.6968,4200.0
2012-12-21 12:45:00,172.04,172.42,172.02,172.42,2100.0,171.5772,171.9561,171.5572,171.9561,2100.0
2012-12-21 12:50:00,172.57,172.66,172.23,172.23,2100.0,172.1057,172.1955,171.7667,171.7667,2100.0
2012-12-21 12:55:00,172.25,172.26,171.94,172.15,1400.0,171.7866,171.7966,171.4774,171.6869,1400.0
2012-12-21 13:00:00,172.14,172.27,171.97,171.97,2500.0,171.6769,171.8065,171.5074,171.5074,2500.0
2012-12-21 13:05:00,171.9,171.9,171.7,171.75,2000.0,171.4375,171.4375,171.2381,171.2879,2000.0
2012-12-21 13:10:00,171.74,171.74,171.4,171.4,2300.0,171.278,171.278,170.9389,170.9389,2300.0
2012-12-21 13:15:00,171.29,171.63,171.22,171.63,2000.0,170.8292,171.1683,170.7594,171.1683,2000.0
2012-12-21 13:20:00,171.61,171.75,171.02,171.16,5600.0,171.1483,171.2879,170.5599,170.6995,5600.0
2012-12-21 13:25:00,171.32,171.32,171.14,171.15,2000.0,170.8591,170.8591,170.6796,170.6896,2000.0
2012-12-21 13:30:00,171.09,171.37,170.85,171.3,9000.0,170.6297,170.909,170.3904,170.8392,9000.0
2012-12-21 13:35:00,171.26,171.66,171.26,171.66,1800.0,170.7993,171.1982,170.7993,171.1982,1800.0
2012-12-21 13:40:00,171.81,172.62,171.71,172.37,5800.0,171.3478,172.1556,171.2481,171.9063,5800.0
2012-12-21 13:45:00,172.3,172.86,172.29,172.8,5700.0,171.8365,172.395,171.8265,172.3351,5700.0
2012-12-21 13:50:00,172.84,172.93,172.24,172.24,5200.0,172.375,172.4648,171.7766,171.7766,5200.0
2012-12-21 13:55:00,172.23,172.29,171.76,171.92,5100.0,171.7667,171.8265,171.2979,171.4575,5100.0
2012-12-21 14:00:00,171.89,172.43,171.88,172.25,11400.0,171.4276,171.9661,171.4176,171.7866,11400.0
2012-12-21 14:05:00,172.27,172.54,171.75,172.36,15100.0,171.8065,172.0758,171.2879,171.8963,15100.0
2012-12-21 14:10:00,172.36,172.4,171.77,171.92,6200.0,171.8963,171.9362,171.3079,171.4575,6200.0
2012-12-21 14:15:00,172.0,172.31,172.0,172.23,6200.0,171.5373,171.8464,171.5373,171.7667,6200.0
2012-12-21 14:20:00,172.17,172.79,172.17,172.53,9800.0,171.7068,172.3251,171.7068,172.0658,9800.0
2012-12-21 14:25:00,172.5,173.0,172.44,172.77,12700.0,172.0359,172.5346,171.9761,172.3052,12700.0
2012-12-21 14:30:00,172.72,172.74,172.14,172.22,9000.0,172.2553,172.2753,171.6769,171.7567,9000.0
2012-12-21 14:35:00,172.09,172.26,171.9,172.13,8400.0,171.627,171.7966,171.4375,171.6669,8400.0
2012-12-21 14:40:00,172.14,172.37,171.78,171.78,14700.0,171.6769,171.9063,171.3179,171.3179,14700.0
2012-12-21 14:45:00,171.97,171.97,171.24,171.34,12300.0,171.5074,171.5074,170.7793,170.879,12300.0
2012-12-21 14:50:00,171.48,171.75,171.09,171.71,11800.0,171.0187,171.2879,170.6297,171.2481,11800.0
2012-12-21 14:55:00,171.77,172.08,171.67,172.01,7300.0,171.3079,171.6171,171.2082,171.5472,7300.0
2012-12-21 15:00:00,172.07,172.37,172.0,172.05,8100.0,171.6071,171.9063,171.5373,171.5871,8100.0
2012-12-21 15:05:00,172.0,172.43,172.0,172.39,7700.0,171.5373,171.9661,171.5373,171.9262,7700.0
2012-12-21 15:10:00,172.37,172.67,172.2,172.25,10800.0,171.9063,172.2055,171.7367,171.7866,10800.0
2012-12-21 15:15:00,172.25,172.51,171.35,171.99,26500.0,171.7866,172.0459,170.889,171.5273,26500.0
2012-12-21 15:20:00,171.92,172.19,171.56,171.84,21000.0,171.4575,171.7268,171.0985,171.3777,21000.0
2012-12-21 15:25:00,171.93,172.46,171.65,171.89,17400.0,171.4675,171.996,171.1882,171.4276,17400.0
2012-12-21 15:30:00,171.92,173.89,171.92,173.22,40100.0,171.4575,173.4222,171.4575,172.754,40100.0
2012-12-21 15:35:00,173.1,174.1,173.04,173.21,28900.0,172.6343,173.6316,172.5745,172.744,28900.0
2012-12-21 15:40:00,173.27,174.27,173.11,173.9,39900.0,172.8039,173.8012,172.6443,173.4322,39900.0
2012-12-21 15:45:00,173.78,174.0,173.18,173.35,42200.0,173.3125,173.5319,172.7141,172.8836,42200.0
2012-12-21 15:50:00,173.26,173.54,172.52,172.52,139700.0,172.7939,173.0731,172.0559,172.0559,139700.0
2012-12-21 15:55:00,172.53,173.81,172.43,173.48,201300.0,172.0658,173.3424,171.9661,173.0133,201300.0
2012-12-24 09:30:00,173.4,173.4,171.4,172.0,19200.0,172.9335,172.9335,170.9389,171.5373,19200.0
2012-12-24 09:35:00,171.98,172.35,171.01,171.62,18800.0,171.5173,171.8863,170.5499,171.1583,18800.0
2012-12-24 09:40:00,171.62,173.32,171.58,171.83,4200.0,171.1583,172.8537,171.1184,171.3677,4200.0
2012-12-24 09:45:00,171.84,173.37,171.84,172.66,15200.0,171.3777,172.9036,171.3777,172.1955,15200.0
2012-12-24 09:50:00,172.59,173.09,172.52,173.09,4400.0,172.1257,172.6243,172.0559,172.6243,4400.0
2012-12-24 09:55:00,173.13,173.13,171.44,172.61,30800.0,172.6642,172.6642,170.9788,172.1456,30800.0
2012-12-24 10:00:00,172.82,172.82,172.23,172.42,6000.0,172.3551,172.3551,171.7667,171.9561,6000.0
2012-12-24 10:05:00,172.39,172.71,172.03,172.19,9000.0,171.9262,172.2454,171.5672,171.7268,9000.0
2012-12-24 10:10:00,171.98,172.32,171.8,172.0,5200.0,171.5173,171.8564,171.3378,171.5373,5200.0
2012-12-24 10:15:00,171.94,172.06,171.53,171.77,46600.0,171.4774,171.5971,171.0685,171.3079,46600.0
2012-12-24 10:20:00,171.78,172.49,171.67,172.12,46600.0,171.3179,172.026,171.2082,171.657,46600.0
2012-12-24 10:25:00,172.15,172.61,172.09,172.61,5000.0,171.6869,172.1456,171.627,172.1456,5000.0
2012-12-24 10:30:00,172.56,172.94,172.5,172.6,3600.0,172.0958,172.4747,172.0359,172.1357,3600.0
2012-12-24 10:35:00,172.6,172.74,172.5,172.59,4000.0,172.1357,172.2753,172.0359,172.1257,4000.0
2012-12-24 10:40:00,172.62,173.06,172.62,172.67,12600.0,172.1556,172.5944,172.1556,172.2055,12600.0
2012-12-24 10:45:00,172.65,172.88,172.65,172.78,4000.0,172.1855,172.4149,172.1855,172.3152,4000.0
2012-12-24 10:50:00,172.62,172.74,172.14,172.14,9600.0,172.1556,172.2753,171.6769,171.6769,9600.0
2012-12-24 10:55:00,172.37,172.37,171.68,172.06,18600.0,171.9063,171.9063,171.2181,171.5971,18600.0
2012-12-24 11:00:00,172.18,172.53,172.05,172.13,6000.0,171.7168,172.0658,171.5871,171.6669,6000.0
2012-12-24 11:05:00,172.13,172.63,172.1,172.62,16400.0,171.6669,172.1656,171.637,172.1556,16400.0
2012-12-24 11:10:00,172.18,172.69,172.18,172.32,2800.0,171.7168,172.2254,171.7168,171.8564,2800.0
2012-12-24 11:15:00,172.26,172.27,171.84,171.91,5200.0,171.7966,171.8065,171.3777,171.4475,5200.0
2012-12-24 11:20:00,171.89,172.14,171.73,171.73,31800.0,171.4276,171.6769,171.268,171.268,31800.0
2012-12-24 11:25:00,171.78,171.96,171.78,171.96,400.0,171.3179,171.4974,171.3179,171.4974,400.0
2012-12-24 11:30:00,171.91,171.95,171.73,171.91,4400.0,171.4475,171.4874,171.268,171.4475,4400.0
2012-12-24 11:35:00,171.89,171.99,171.67,171.93,6000.0,171.4276,171.5273,171.2082,171.4675,6000.0
2012-12-24 11:40:00,171.75,171.82,171.62,171.67,8000.0,171.2879,171.3578,171.1583,171.2082,8000.0
2012-12-24 11:45:00,171.79,171.8,171.4,171.46,24600.0,171.3278,171.3378,170.9389,170.9987,24600.0
2012-12-24 11:50:00,171.38,171.42,171.31,171.4,3600.0,170.9189,170.9588,170.8491,170.9389,3600.0
2012-12-24 11:55:00,171.51,171.88,171.43,171.85,3400.0,171.0486,171.4176,170.9688,171.3877,3400.0
2012-12-24 12:00:00,171.83,172.04,171.72,171.89,5600.0,171.3677,171.5772,171.258,171.4276,5600.0
2012-12-24 12:05:00,172.04,172.23,171.99,171.99,2400.0,171.5772,171.7667,171.5273,171.5273,2400.0
2012-12-24 12:10:00,171.89,172.23,171.81,172.01,47200.0,171.4276,171.7667,171.3478,171.5472,47200.0
2012-12-24 12:15:00,172.13,172.89,172.07,172.69,27200.0,171.6669,172.4249,171.6071,172.2254,27200.0
2012-12-24 12:20:00,172.64,173.29,172.63,173.03,46200.0,172.1756,172.8238,172.1656,172.5645,46200.0
2012-12-24 12:25:00,173.03,174.39,173.03,174.22,46000.0,172.5645,173.9208,172.5645,173.7513,46000.0
2012-12-24 12:30:00,174.15,174.52,173.9,174.01,88400.0,173.6815,174.0505,173.4322,173.5419,88400.0
2012-12-24 12:35:00,174.01,174.12,172.7,173.1,39000.0,173.5419,173.6516,172.2354,172.6343,39000.0
2012-12-24 12:40:00,173.01,173.2,172.78,172.88,6600.0,172.5446,172.734,172.3152,172.4149,6600.0
2012-12-24 12:45:00,172.76,172.76,172.22,172.36,4800.0,172.2952,172.2952,171.7567,171.8963,4800.0
2012-12-24 12:50:00,172.49,172.77,172.49,172.57,6200.0,172.026,172.3052,172.026,172.1057,6200.0
2012-12-24 12:55:00,172.54,173.29,172.35,173.06,23800.0,172.0758,172.8238,171.8863,172.5944,23800.0
2012-12-26 09:30:00,173.04,173.39,170.82,171.55,15600.0,172.5745,172.9235,170.3604,171.0885,15600.0
2012-12-26 09:35:00,171.55,172.12,171.0,171.17,6600.0,171.0885,171.657,170.54,170.7095,6600.0
2012-12-26 09:40:00,171.0,171.81,170.44,170.44,9800.0,170.54,171.3478,169.9815,169.9815,9800.0
2012-12-26 09:45:00,170.32,170.73,170.32,170.61,7800.0,169.8618,170.2707,169.8618,170.151,7800.0
2012-12-26 09:50:00,170.48,170.54,170.26,170.44,5600.0,170.0214,170.0812,169.802,169.9815,5600.0
2012-12-26 09:55:00,170.63,171.15,170.31,170.73,11800.0,170.171,170.6896,169.8518,170.2707,11800.0
2012-12-26 10:00:00,170.77,170.8,170.43,170.68,6800.0,170.3106,170.3405,169.9715,170.2208,6800.0
2012-12-26 10:05:00,170.67,171.03,170.5,170.5,11400.0,170.2109,170.5699,170.0413,170.0413,11400.0
2012-12-26 10:10:00,170.48,170.74,169.96,170.0,50800.0,170.0214,170.2807,169.5028,169.5427,50800.0
2012-12-26 10:15:00,169.86,169.97,168.8,168.8,12600.0,169.403,169.5127,168.3459,168.3459,12600.0
2012-12-26 10:20:00,169.03,169.53,168.3,168.3,14800.0,168.5753,169.0739,167.8472,167.8472,14800.0
2012-12-26 10:25:00,168.23,168.93,168.23,168.9,17400.0,167.7774,168.4755,167.7774,168.4456,17400.0
2012-12-26 10:30:00,168.95,169.34,168.55,168.62,18600.0,168.4955,168.8844,168.0966,168.1664,18600.0
2012-12-26 10:35:00,168.68,169.0,168.66,168.82,31600.0,168.2262,168.5453,168.2063,168.3658,31600.0
2012-12-26 10:40:00,168.79,169.39,168.78,169.17,21600.0,168.3359,168.9343,168.3259,168.7149,21600.0
2012-12-26 10:45:00,168.88,169.81,168.88,169.65,15000.0,168.4257,169.3532,168.4257,169.1936,15000.0
2012-12-26 10:50:00,169.65,169.74,169.35,169.6,4600.0,169.1936,169.2834,168.8944,169.1437,4600.0
2012-12-26 10:55:00,169.96,170.02,169.7,169.93,5000.0,169.5028,169.5626,169.2435,169.4728,5000.0
2012-12-26 11:00:00,169.96,170.03,169.53,169.91,24400.0,169.5028,169.5726,169.0739,169.4529,24400.0
2012-12-26 11:05:00,169.59,169.67,168.6,168.6,10200.0,169.1338,169.2135,168.1464,168.1464,10200.0
2012-12-26 11:10:00,168.69,169.51,168.66,169.32,8200.0,168.2362,169.054,168.2063,168.8645,8200.0
2012-12-26 11:15:00,169.24,169.47,168.6,168.88,39600.0,168.7847,169.0141,168.1464,168.4257,39600.0
2012-12-26 11:20:00,169.16,169.16,168.81,169.12,2800.0,168.7049,168.7049,168.3559,168.665,2800.0
2012-12-26 11:25:00,168.93,169.34,168.6,169.01,63200.0,168.4755,168.8844,168.1464,168.5553,63200.0
2012-12-26 11:30:00,168.6,169.42,168.56,169.35,52400.0,168.1464,168.9642,168.1065,168.8944,52400.0
2012-12-26 11:35:00,169.24,169.4,169.09,169.31,24000.0,168.7847,168.9443,168.6351,168.8545,24000.0
2012-12-26 11:40:00,169.22,170.12,169.19,169.76,15200.0,168.7648,169.6623,168.7348,169.3033,15200.0
2012-12-26 11:45:00,169.74,169.9,169.61,169.7,22200.0,169.2834,169.4429,169.1537,169.2435,22200.0
2012-12-26 11:50:00,169.69,170.05,169.69,169.73,28800.0,169.2335,169.5925,169.2335,169.2734,28800.0
2012-12-26 11:55:00,169.78,169.79,169.74,169.79,1800.0,169.3232,169.3332,169.2834,169.3332,1800.0
2012-12-26 12:00:00,169.74,170.03,169.35,169.35,17000.0,169.2834,169.5726,168.8944,168.8944,17000.0
2012-12-26 12:05:00,169.35,169.65,169.23,169.32,42600.0,168.8944,169.1936,168.7747,168.8645,42600.0
2012-12-26 12:10:00,169.17,169.96,169.17,169.7,29600.0,168.7149,169.5028,168.7149,169.2435,29600.0
2012-12-26 12:15:00,169.7,169.7,169.25,169.44,3800.0,169.2435,169.2435,168.7947,168.9842,3800.0
2012-12-26 12:20:00,169.09,169.44,168.96,168.96,23600.0,168.6351,168.9842,168.5055,168.5055,23600.0
2012-12-26 12:25:00,168.9,168.95,168.9,168.9,800.0,168.4456,168.4955,168.4456,168.4456,800.0
2012-12-26 12:30:00,168.77,169.02,168.62,168.78,36800.0,168.316,168.5653,168.1664,168.3259,36800.0
2012-12-26 12:35:00,168.78,168.95,168.5,168.61,20400.0,168.3259,168.4955,168.0467,168.1564,20400.0
2012-12-26 12:40:00,168.68,169.0,168.5,168.55,4800.0,168.2262,168.5453,168.0467,168.0966,4800.0
2012-12-26 12:45:00,168.56,168.56,168.3,168.55,11200.0,168.1065,168.1065,167.8472,168.0966,11200.0
2012-12-26 12:50:00,168.59,168.75,168.33,168.51,14200.0,168.1364,168.296,167.8771,168.0567,14200.0
2012-12-26 12:55:00,168.5,168.75,168.37,168.37,9600.0,168.0467,168.296,167.917,167.917,9600.0
2012-12-26 13:00:00,168.5,168.5,168.25,168.25,3200.0,168.0467,168.0467,167.7974,167.7974,3200.0
2012-12-26 13:05:00,168.25,168.46,168.19,168.25,4800.0,167.7974,168.0068,167.7375,167.7974,4800.0
2012-12-26 13:10:00,168.2,168.28,167.8,167.97,10600.0,167.7475,167.8273,167.3486,167.5181,10600.0
2012-12-26 13:15:00,168.18,168.18,167.82,168.01,4800.0,167.7276,167.7276,167.3685,167.558,4800.0
2012-12-26 13:20:00,168.28,168.48,167.86,168.0,7000.0,167.8273,168.0267,167.4084,167.548,7000.0
2012-12-26 13:25:00,168.07,168.26,167.94,168.26,3000.0,167.6178,167.8073,167.4882,167.8073,3000.0
2012-12-26 13:30:00,168.29,168.75,168.26,168.6,4600.0,167.8373,168.296,167.8073,168.1464,4600.0
2012-12-26 13:35:00,168.61,168.98,168.61,168.91,7600.0,168.1564,168.5254,168.1564,168.4556,7600.0
2012-12-26 13:40:00,168.98,169.98,168.98,169.98,12000.0,168.5254,169.5227,168.5254,169.5227,12000.0
2012-12-26 13:45:00,170.25,170.46,169.9,170.46,8800.0,169.792,170.0014,169.4429,170.0014,8800.0
2012-12-26 13:50:00,170.36,170.55,170.27,170.32,3600.0,169.9017,170.0912,169.8119,169.8618,3600.0
2012-12-26 13:55:00,170.31,170.49,170.15,170.16,6200.0,169.8518,170.0313,169.6923,169.7022,6200.0
2012-12-26 14:00:00,170.15,170.58,170.15,170.58,9400.0,169.6923,170.1211,169.6923,170.1211,9400.0
2012-12-26 14:05:00,170.55,170.55,170.37,170.54,2600.0,170.0912,170.0912,169.9117,170.0812,2600.0
2012-12-26 14:10:00,170.61,170.61,170.61,170.61,400.0,170.151,170.151,170.151,170.151,400.0
2012-12-26 14:15:00,170.79,171.34,170.59,171.33,10400.0,170.3305,170.879,170.1311,170.8691,10400.0
2012-12-26 14:20:00,171.32,171.49,171.3,171.48,2800.0,170.8591,171.0286,170.8392,171.0187,2800.0
2012-12-26 14:25:00,171.28,171.37,170.85,170.85,3400.0,170.8192,170.909,170.3904,170.3904,3400.0
2012-12-26 14:30:00,171.2,171.2,171.14,171.14,800.0,170.7394,170.7394,170.6796,170.6796,800.0
2012-12-26 14:35:00,171.4,171.59,171.34,171.59,4600.0,170.9389,171.1284,170.879,171.1284,4600.0
2012-12-26 14:40:00,171.54,171.59,170.94,171.15,2400.0,171.0785,171.1284,170.4801,170.6896,2400.0
2012-12-26 14:45:00,171.16,171.18,170.48,170.77,3800.0,170.6995,170.7195,170.0214,170.3106,3800.0
2012-12-26 14:50:00,170.9,171.13,170.71,170.82,5400.0,170.4402,170.6696,170.2507,170.3604,5400.0
2012-12-26 14:55:00,170.89,171.05,170.72,171.05,800.0,170.4303,170.5898,170.2607,170.5898,800.0
2012-12-26 15:00:00,170.91,171.19,170.83,171.18,5600.0,170.4502,170.7295,170.3704,170.7195,5600.0
2012-12-26 15:05:00,171.05,171.22,170.8,170.96,8400.0,170.5898,170.7594,170.3405,170.5001,8400.0
2012-12-26 15:10:00,170.82,171.19,170.82,171.05,7600.0,170.3604,170.7295,170.3604,170.5898,7600.0
2012-12-26 15:15:00,171.06,171.64,171.04,171.41,4000.0,170.5998,171.1782,170.5799,170.9489,4000.0
2012-12-26 15:20:00,171.16,171.24,170.83,170.93,4800.0,170.6995,170.7793,170.3704,170.4702,4800.0
2012-12-26 15:25:00,170.76,170.91,170.46,170.46,3800.0,170.3006,170.4502,170.0014,170.0014,3800.0
2012-12-26 15:30:00,170.45,170.45,170.24,170.33,3200.0,169.9914,169.9914,169.782,169.8718,3200.0
2012-12-26 15:35:00,170.24,170.35,170.16,170.19,3200.0,169.782,169.8917,169.7022,169.7321,3200.0
2012-12-26 15:40:00,170.1,170.11,169.68,169.78,6000.0,169.6424,169.6524,169.2235,169.3232,6000.0
2012-12-26 15:45:00,169.75,170.09,169.75,170.08,13800.0,169.2933,169.6324,169.2933,169.6224,13800.0
2012-12-26 15:50:00,170.04,170.17,169.83,170.16,19600.0,169.5825,169.7122,169.3731,169.7022,19600.0
2012-12-26 15:55:00,170.03,170.07,169.58,169.89,48800.0,169.5726,169.6125,169.1238,169.433,48800.0
2012-12-27 09:30:00,169.32,170.13,168.22,168.33,12300.0,168.8645,169.6723,167.7674,167.8771,12300.0
2012-12-27 09:35:00,168.38,169.61,168.35,169.61,5200.0,167.927,169.1537,167.8971,169.1537,5200.0
2012-12-27 09:40:00,169.59,172.6,169.59,172.24,11400.0,169.1338,172.1357,169.1338,171.7766,11400.0
2012-12-27 09:45:00,172.58,172.58,171.53,171.91,9200.0,172.1157,172.1157,171.0685,171.4475,9200.0
2012-12-27 09:50:00,171.89,171.89,170.71,170.95,11100.0,171.4276,171.4276,170.2507,170.4901,11100.0
2012-12-27 09:55:00,170.9,170.9,169.8,170.3,3400.0,170.4402,170.4402,169.3432,169.8418,3400.0
2012-12-27 10:00:00,170.15,170.17,169.54,169.57,4700.0,169.6923,169.7122,169.0839,169.1138,4700.0
2012-12-27 10:05:00,169.76,170.05,169.68,169.68,4400.0,169.3033,169.5925,169.2235,169.2235,4400.0
2012-12-27 10:10:00,169.87,169.98,169.35,169.5,30600.0,169.413,169.5227,168.8944,169.044,30600.0
2012-12-27 10:15:00,169.75,169.76,168.5,168.62,20600.0,169.2933,169.3033,168.0467,168.1664,20600.0
2012-12-27 10:20:00,168.88,168.89,167.0,167.58,7800.0,168.4257,168.4356,166.5507,167.1292,7800.0
2012-12-27 10:25:00,167.57,167.83,166.42,167.09,15400.0,167.1192,167.3785,165.9723,166.6405,15400.0
2012-12-27 10:30:00,167.09,167.09,166.41,166.56,15700.0,166.6405,166.6405,165.9623,166.1119,15700.0
2012-12-27 10:35:00,166.66,167.33,166.36,167.08,51200.0,166.2116,166.8798,165.9124,166.6305,51200.0
2012-12-27 10:40:00,167.05,167.76,166.98,167.76,8700.0,166.6006,167.3087,166.5308,167.3087,8700.0
2012-12-27 10:45:00,167.73,168.88,167.58,168.88,33600.0,167.2788,168.4257,167.1292,168.4257,33600.0
2012-12-27 10:50:00,168.9,168.99,168.16,168.28,39300.0,168.4456,168.5354,167.7076,167.8273,39300.0
2012-12-27 10:55:00,168.4,168.74,168.26,168.34,2400.0,167.947,168.286,167.8073,167.8871,2400.0
2012-12-27 11:00:00,168.4,168.76,168.38,168.66,3300.0,167.947,168.306,167.927,168.2063,3300.0
2012-12-27 11:05:00,168.48,168.76,168.36,168.76,4500.0,168.0267,168.306,167.9071,168.306,4500.0
2012-12-27 11:10:00,168.72,168.73,168.32,168.56,3800.0,168.2661,168.2761,167.8672,168.1065,3800.0
2012-12-27 11:15:00,168.41,168.46,167.79,168.1,5200.0,167.9569,168.0068,167.3386,167.6478,5200.0
2012-12-27 11:20:00,168.02,168.1,167.88,168.0,1300.0,167.568,167.6478,167.4284,167.548,1300.0
2012-12-27 11:25:00,167.9,168.3,167.37,167.37,12800.0,167.4483,167.8472,166.9197,166.9197,12800.0
2012-12-27 11:30:00,167.57,167.57,167.19,167.36,4700.0,167.1192,167.1192,166.7402,166.9098,4700.0
2012-12-27 11:35:00,167.42,167.42,166.7,166.91,9500.0,166.9696,166.9696,166.2515,166.461,9500.0
2012-12-27 11:40:00,166.92,167.49,166.92,167.19,2000.0,166.4709,167.0394,166.4709,166.7402,2000.0
2012-12-27 11:45:00,167.2,167.36,167.2,167.35,400.0,166.7502,166.9098,166.7502,166.8998,400.0
2012-12-27 11:50:00,167.33,167.34,167.05,167.05,700.0,166.8798,166.8898,166.6006,166.6006,700.0
2012-12-27 11:55:00,167.1,167.19,166.0,166.16,7400.0,166.6505,166.7402,165.5534,165.713,7400.0
2012-12-27 12:00:00,166.12,166.37,165.36,165.55,4700.0,165.6731,165.9224,164.9151,165.1046,4700.0
2012-12-27 12:05:00,165.51,165.58,165.18,165.52,4700.0,165.0647,165.1345,164.7356,165.0747,4700.0
2012-12-27 12:10:00,165.56,165.79,165.08,165.31,23700.0,165.1146,165.344,164.6359,164.8653,23700.0
2012-12-27 12:15:00,165.12,165.13,164.17,164.89,18500.0,164.6758,164.6858,163.7283,164.4464,18500.0
2012-12-27 12:20:00,164.78,164.8,164.17,164.27,5200.0,164.3367,164.3566,163.7283,163.8281,5200.0
2012-12-27 12:25:00,164.5,165.4,164.41,165.22,6100.0,164.0575,164.955,163.9677,164.7755,6100.0
2012-12-27 12:30:00,165.4,165.4,164.76,164.8,5800.0,164.955,164.955,164.3168,164.3566,5800.0
2012-12-27 12:35:00,164.69,165.24,164.41,164.98,8000.0,164.2469,164.7955,163.9677,164.5362,8000.0
2012-12-27 12:40:00,164.88,165.29,164.8,165.29,4000.0,164.4364,164.8453,164.3566,164.8453,4000.0
2012-12-27 12:45:00,165.32,165.86,165.31,165.38,6500.0,164.8752,165.4138,164.8653,164.9351,6500.0
2012-12-27 12:50:00,165.49,165.74,165.4,165.43,1400.0,165.0448,165.2941,164.955,164.9849,1400.0
2012-12-27 12:55:00,165.75,166.25,165.0,165.5,8000.0,165.3041,165.8027,164.5561,165.0548,8000.0
2012-12-27 13:00:00,165.42,165.9,165.31,165.31,2800.0,164.975,165.4537,164.8653,164.8653,2800.0
2012-12-27 13:05:00,165.33,165.36,165.2,165.2,400.0,164.8852,164.9151,164.7556,164.7556,400.0
2012-12-27 13:10:00,165.5,165.6,165.35,165.4,3400.0,165.0548,165.1545,164.9052,164.955,3400.0
2012-12-27 13:15:00,165.52,165.86,165.35,165.59,7900.0,165.0747,165.4138,164.9052,165.1445,7900.0
2012-12-27 13:20:00,165.3,165.3,165.0,165.04,2100.0,164.8553,164.8553,164.5561,164.596,2100.0
2012-12-27 13:25:00,164.85,164.96,164.69,164.77,3000.0,164.4065,164.5162,164.2469,164.3267,3000.0
2012-12-27 13:30:00,164.92,165.2,164.67,164.88,8000.0,164.4763,164.7556,164.227,164.4364,8000.0
2012-12-27 13:35:00,164.68,164.85,164.52,164.77,2900.0,164.237,164.4065,164.0774,164.3267,2900.0
2012-12-27 13:40:00,164.82,165.0,164.65,164.67,700.0,164.3766,164.5561,164.207,164.227,700.0
2012-12-27 13:45:00,164.67,164.85,164.66,164.66,1400.0,164.227,164.4065,164.217,164.217,1400.0
2012-12-27 13:50:00,164.66,164.77,164.5,164.62,3200.0,164.217,164.3267,164.0575,164.1771,3200.0
2012-12-27 13:55:00,164.42,164.54,164.4,164.49,3400.0,163.9777,164.0973,163.9577,164.0475,3400.0
2012-12-27 14:00:00,164.68,164.78,164.47,164.78,1600.0,164.237,164.3367,164.0275,164.3367,1600.0
2012-12-27 14:05:00,164.73,164.73,164.06,164.24,3000.0,164.2868,164.2868,163.6186,163.7982,3000.0
2012-12-27 14:10:00,164.33,164.53,164.26,164.46,2500.0,163.8879,164.0874,163.8181,164.0176,2500.0
2012-12-27 14:15:00,164.62,164.66,164.34,164.65,4200.0,164.1771,164.217,163.8979,164.207,4200.0
2012-12-27 14:20:00,164.78,164.83,164.49,164.83,3200.0,164.3367,164.3866,164.0475,164.3866,3200.0
2012-12-27 14:25:00,164.85,164.85,164.66,164.66,1700.0,164.4065,164.4065,164.217,164.217,1700.0
2012-12-27 14:30:00,164.6,164.74,164.37,164.47,1900.0,164.1572,164.2968,163.9278,164.0275,1900.0
2012-12-27 14:35:00,164.59,164.69,164.47,164.65,6000.0,164.1472,164.2469,164.0275,164.207,6000.0
2012-12-27 14:40:00,164.68,165.23,164.67,165.1,3900.0,164.237,164.7855,164.227,164.6558,3900.0
2012-12-27 14:45:00,165.33,167.1,165.15,166.92,10700.0,164.8852,166.6505,164.7057,166.4709,10700.0
2012-12-27 14:50:00,166.92,167.5,166.92,167.35,15800.0,166.4709,167.0494,166.4709,166.8998,15800.0
2012-12-27 14:55:00,167.35,168.2,167.22,168.04,10900.0,166.8998,167.7475,166.7701,167.5879,10900.0
2012-12-27 15:00:00,168.2,168.2,167.61,168.17,4800.0,167.7475,167.7475,167.1591,167.7176,4800.0
2012-12-27 15:05:00,168.22,168.82,167.77,168.14,4400.0,167.7674,168.3658,167.3187,167.6877,4400.0
2012-12-27 15:10:00,167.93,168.27,167.36,167.52,3900.0,167.4782,167.8173,166.9098,167.0693,3900.0
2012-12-27 15:15:00,167.32,167.9,167.22,167.9,3400.0,166.8699,167.4483,166.7701,167.4483,3400.0
2012-12-27 15:20:00,167.55,168.89,167.54,168.68,6700.0,167.0992,168.4356,167.0893,168.2262,6700.0
2012-12-27 15:25:00,168.47,168.95,167.83,167.98,11200.0,168.0168,168.4955,167.3785,167.5281,11200.0
2012-12-27 15:30:00,168.24,168.47,167.96,168.26,4500.0,167.7874,168.0168,167.5081,167.8073,4500.0
2012-12-27 15:35:00,168.33,169.0,168.25,168.9,21500.0,167.8771,168.5453,167.7974,168.4456,21500.0
2012-12-27 15:40:00,168.91,169.25,168.84,169.03,10500.0,168.4556,168.7947,168.3858,168.5753,10500.0
2012-12-27 15:45:00,169.03,169.3,168.92,169.09,22700.0,168.5753,168.8445,168.4656,168.6351,22700.0
2012-12-27 15:50:00,169.3,169.38,168.92,169.2,17200.0,168.8445,168.9243,168.4656,168.7448,17200.0
2012-12-27 15:55:00,169.34,169.48,168.57,168.68,33700.0,168.8844,169.0241,168.1165,168.2262,33700.0
2012-12-28 09:30:00,166.31,167.74,165.28,166.43,30500.0,165.8626,167.2887,164.8354,165.9823,30500.0
2012-12-28 09:35:00,166.25,168.6,166.1,167.7,12200.0,165.8027,168.1464,165.6531,167.2488,12200.0
2012-12-28 09:40:00,167.71,167.85,166.39,166.7,13500.0,167.2588,167.3984,165.9424,166.2515,13500.0
2012-12-28 09:45:00,166.54,167.34,166.41,166.76,16600.0,166.092,166.8898,165.9623,166.3114,16600.0
2012-12-28 09:50:00,166.63,167.0,166.43,167.0,2500.0,166.1817,166.5507,165.9823,166.5507,2500.0
2012-12-28 09:55:00,166.85,167.44,166.75,167.18,2300.0,166.4011,166.9895,166.3014,166.7302,2300.0
2012-12-28 10:00:00,167.63,167.63,166.38,166.5,3700.0,167.179,167.179,165.9324,166.0521,3700.0
2012-12-28 10:05:00,166.42,167.38,166.42,167.21,6300.0,165.9723,166.9297,165.9723,166.7602,6300.0
2012-12-28 10:10:00,167.08,167.36,166.14,166.75,23200.0,166.6305,166.9098,165.693,166.3014,23200.0
2012-12-28 10:15:00,166.74,168.0,166.74,167.57,20100.0,166.2914,167.548,166.2914,167.1192,20100.0
2012-12-28 10:20:00,167.73,168.0,166.92,166.92,4100.0,167.2788,167.548,166.4709,166.4709,4100.0
2012-12-28 10:25:00,167.01,167.58,167.01,167.47,11000.0,166.5607,167.1292,166.5607,167.0195,11000.0
2012-12-28 10:30:00,167.47,168.69,167.47,168.34,5300.0,167.0195,168.2362,167.0195,167.8871,5300.0
2012-12-28 10:35:00,168.31,168.34,167.35,167.39,3900.0,167.8572,167.8871,166.8998,166.9397,3900.0
2012-12-28 10:40:00,167.5,168.69,167.38,168.59,5000.0,167.0494,168.2362,166.9297,168.1364,5000.0
2012-12-28 10:45:00,168.63,169.71,168.58,169.0,5800.0,168.1763,169.2534,168.1265,168.5453,5800.0
2012-12-28 10:50:00,168.75,168.75,168.35,168.47,1400.0,168.296,168.296,167.8971,168.0168,1400.0
2012-12-28 10:55:00,168.51,169.24,168.51,169.24,700.0,168.0567,168.7847,168.0567,168.7847,700.0
2012-12-28 11:00:00,169.25,169.43,168.91,168.91,600.0,168.7947,168.9742,168.4556,168.4556,600.0
2012-12-28 11:05:00,169.09,169.33,169.09,169.22,1300.0,168.6351,168.8745,168.6351,168.7648,1300.0
2012-12-28 11:10:00,168.96,168.96,167.61,168.07,9700.0,168.5055,168.5055,167.1591,167.6178,9700.0
2012-12-28 11:15:00,168.02,168.42,167.81,168.4,4400.0,167.568,167.9669,167.3585,167.947,4400.0
2012-12-28 11:20:00,168.75,170.0,168.75,169.97,13300.0,168.296,169.5427,168.296,169.5127,13300.0
2012-12-28 11:25:00,169.83,169.95,169.31,169.65,7700.0,169.3731,169.4928,168.8545,169.1936,7700.0
2012-12-28 11:30:00,169.75,169.75,169.12,169.45,1600.0,169.2933,169.2933,168.665,168.9941,1600.0
2012-12-28 11:35:00,169.16,169.55,168.79,169.55,8200.0,168.7049,169.0939,168.3359,169.0939,8200.0
2012-12-28 11:40:00,169.58,169.97,169.58,169.7,2300.0,169.1238,169.5127,169.1238,169.2435,2300.0
2012-12-28 11:45:00,169.73,169.73,169.54,169.54,2600.0,169.2734,169.2734,169.0839,169.0839,2600.0
2012-12-28 11:50:00,169.32,169.45,169.02,169.19,3200.0,168.8645,168.9941,168.5653,168.7348,3200.0
2012-12-28 11:55:00,169.45,169.45,169.45,169.45,100.0,168.9941,168.9941,168.9941,168.9941,100.0
2012-12-28 12:00:00,169.41,169.72,169.31,169.72,2600.0,168.9542,169.2634,168.8545,169.2634,2600.0
2012-12-28 12:05:00,169.58,169.65,169.31,169.31,1100.0,169.1238,169.1936,168.8545,168.8545,1100.0
2012-12-28 12:10:00,169.45,169.48,169.33,169.48,2000.0,168.9941,169.0241,168.8745,169.0241,2000.0
2012-12-28 12:15:00,169.39,169.82,169.35,169.66,3200.0,168.9343,169.3631,168.8944,169.2036,3200.0
2012-12-28 12:20:00,169.85,170.7,169.79,170.7,28000.0,169.3931,170.2408,169.3332,170.2408,28000.0
2012-12-28 12:25:00,170.71,170.97,170.59,170.97,3400.0,170.2507,170.51,170.1311,170.51,3400.0
2012-12-28 12:30:00,170.97,171.38,170.92,171.38,3600.0,170.51,170.9189,170.4602,170.9189,3600.0
2012-12-28 12:35:00,171.33,171.33,170.69,170.69,5300.0,170.8691,170.8691,170.2308,170.2308,5300.0
2012-12-28 12:40:00,170.74,170.78,170.22,170.4,1500.0,170.2807,170.3206,169.7621,169.9416,1500.0
2012-12-28 12:45:00,170.38,170.38,169.8,170.02,6400.0,169.9216,169.9216,169.3432,169.5626,6400.0
2012-12-28 12:50:00,170.16,170.5,170.16,170.28,2000.0,169.7022,170.0413,169.7022,169.8219,2000.0
2012-12-28 12:55:00,170.05,170.34,169.84,169.84,2700.0,169.5925,169.8817,169.3831,169.3831,2700.0
2012-12-28 13:00:00,169.97,169.98,169.71,169.85,2600.0,169.5127,169.5227,169.2534,169.3931,2600.0
2012-12-28 13:05:00,169.91,169.91,169.64,169.7,1200.0,169.4529,169.4529,169.1836,169.2435,1200.0
2012-12-28 13:10:00,169.88,169.9,169.73,169.81,900.0,169.423,169.4429,169.2734,169.3532,900.0
2012-12-28 13:15:00,169.83,169.83,169.76,169.76,600.0,169.3731,169.3731,169.3033,169.3033,600.0
2012-12-28 13:20:00,169.63,169.79,169.63,169.66,2100.0,169.1736,169.3332,169.1736,169.2036,2100.0
2012-12-28 13:25:00,169.81,169.85,169.64,169.64,3500.0,169.3532,169.3931,169.1836,169.1836,3500.0
2012-12-28 13:30:00,169.54,169.72,169.26,169.43,1200.0,169.0839,169.2634,168.8046,168.9742,1200.0
2012-12-28 13:35:00,169.27,169.43,168.54,168.74,4600.0,168.8146,168.9742,168.0866,168.286,4600.0
2012-12-28 13:40:00,168.56,169.11,168.56,169.11,5400.0,168.1065,168.655,168.1065,168.655,5400.0
2012-12-28 13:45:00,169.12,169.12,168.98,168.98,300.0,168.665,168.665,168.5254,168.5254,300.0
2012-12-28 13:50:00,169.02,169.29,168.96,168.96,1300.0,168.5653,168.8346,168.5055,168.5055,1300.0
2012-12-28 13:55:00,168.92,168.92,168.44,168.55,4000.0,168.4656,168.4656,167.9869,168.0966,4000.0
2012-12-28 14:00:00,168.54,168.8,168.47,168.51,8200.0,168.0866,168.3459,168.0168,168.0567,8200.0
2012-12-28 14:05:00,168.45,168.98,168.45,168.63,2900.0,167.9968,168.5254,167.9968,168.1763,2900.0
2012-12-28 14:10:00,168.51,168.67,168.33,168.5,1800.0,168.0567,168.2162,167.8771,168.0467,1800.0
2012-12-28 14:15:00,168.72,168.72,168.12,168.22,2600.0,168.2661,168.2661,167.6677,167.7674,2600.0
2012-12-28 14:20:00,168.28,169.48,168.28,169.4,2200.0,167.8273,169.0241,167.8273,168.9443,2200.0
2012-12-28 14:25:00,169.33,169.53,169.01,169.02,1700.0,168.8745,169.0739,168.5553,168.5653,1700.0
2012-12-28 14:30:00,169.05,169.05,168.35,168.8,3600.0,168.5952,168.5952,167.8971,168.3459,3600.0
2012-12-28 14:35:00,168.85,169.03,168.41,168.41,4200.0,168.3957,168.5753,167.9569,167.9569,4200.0
2012-12-28 14:40:00,168.51,168.78,168.36,168.59,2700.0,168.0567,168.3259,167.9071,168.1364,2700.0
2012-12-28 14:45:00,168.77,168.77,168.38,168.43,2000.0,168.316,168.316,167.927,167.9769,2000.0
2012-12-28 14:50:00,168.39,168.41,168.09,168.13,1400.0,167.937,167.9569,167.6378,167.6777,1400.0
2012-12-28 14:55:00,168.22,168.31,167.61,167.61,6700.0,167.7674,167.8572,167.1591,167.1591,6700.0
2012-12-28 15:00:00,167.8,168.48,167.8,168.48,5300.0,167.3486,168.0267,167.3486,168.0267,5300.0
2012-12-28 15:05:00,168.34,168.52,168.34,168.43,2100.0,167.8871,168.0666,167.8871,167.9769,2100.0
2012-12-28 15:10:00,168.47,168.62,168.06,168.41,3700.0,168.0168,168.1664,167.6079,167.9569,3700.0
2012-12-28 15:15:00,168.43,169.54,168.39,169.27,4500.0,167.9769,169.0839,167.937,168.8146,4500.0
2012-12-28 15:20:00,169.52,169.52,168.76,168.78,3900.0,169.0639,169.0639,168.306,168.3259,3900.0
2012-12-28 15:25:00,168.98,169.19,168.59,168.69,3400.0,168.5254,168.7348,168.1364,168.2362,3400.0
2012-12-28 15:30:00,168.59,168.87,168.42,168.67,8000.0,168.1364,168.4157,167.9669,168.2162,8000.0
2012-12-28 15:35:00,168.78,168.85,167.78,167.78,8300.0,168.3259,168.3957,167.3286,167.3286,8300.0
2012-12-28 15:40:00,167.81,168.51,167.76,168.15,6100.0,167.3585,168.0567,167.3087,167.6976,6100.0
2012-12-28 15:45:00,168.39,168.39,167.71,167.92,12900.0,167.937,167.937,167.2588,167.4683,12900.0
2012-12-28 15:50:00,167.86,168.5,167.1,168.5,25000.0,167.4084,168.0467,166.6505,168.0467,25000.0
2012-12-28 15:55:00,168.12,168.42,167.83,167.93,25400.0,167.6677,167.9669,167.3785,167.4782,25400.0
2012-12-31 09:30:00,167.02,167.31,165.26,165.32,15800.0,166.5707,166.8599,164.8154,164.8752,15800.0
2012-12-31 09:35:00,165.33,166.42,165.32,166.33,9400.0,164.8852,165.9723,164.8752,165.8825,9400.0
2012-12-31 09:40:00,166.03,167.5,165.91,166.73,18600.0,165.5833,167.0494,165.4637,166.2815,18600.0
2012-12-31 09:45:00,166.67,167.33,166.67,166.71,4800.0,166.2216,166.8798,166.2216,166.2615,4800.0
2012-12-31 09:50:00,166.57,167.12,166.31,167.1,4800.0,166.1219,166.6704,165.8626,166.6505,4800.0
2012-12-31 09:55:00,167.4,168.51,167.2,168.49,4800.0,166.9496,168.0567,166.7502,168.0367,4800.0
2012-12-31 10:00:00,168.46,168.46,167.7,167.9,5900.0,168.0068,168.0068,167.2488,167.4483,5900.0
2012-12-31 10:05:00,168.19,169.43,168.19,168.81,5800.0,167.7375,168.9742,167.7375,168.3559,5800.0
2012-12-31 10:10:00,168.99,169.01,168.51,168.58,1900.0,168.5354,168.5553,168.0567,168.1265,1900.0
2012-12-31 10:15:00,168.73,168.82,168.03,168.26,5400.0,168.2761,168.3658,167.578,167.8073,5400.0
2012-12-31 10:20:00,168.24,168.59,168.05,168.59,3400.0,167.7874,168.1364,167.5979,168.1364,3400.0
2012-12-31 10:25:00,168.54,169.31,168.51,168.51,2800.0,168.0866,168.8545,168.0567,168.0567,2800.0
2012-12-31 10:30:00,168.67,168.8,168.51,168.51,1000.0,168.2162,168.3459,168.0567,168.0567,1000.0
2012-12-31 10:35:00,168.95,169.26,168.89,168.9,5400.0,168.4955,168.8046,168.4356,168.4456,5400.0
2012-12-31 10:40:00,169.18,169.2,168.74,168.75,2200.0,168.7249,168.7448,168.286,168.296,2200.0
2012-12-31 10:45:00,168.8,168.83,168.27,168.29,3100.0,168.3459,168.3758,167.8173,167.8373,3100.0
2012-12-31 10:50:00,168.13,168.15,167.4,167.42,5500.0,167.6777,167.6976,166.9496,166.9696,5500.0
2012-12-31 10:55:00,167.45,167.68,166.84,166.98,9500.0,166.9995,167.2289,166.3912,166.5308,9500.0
2012-12-31 11:00:00,167.29,170.19,167.02,170.19,22400.0,166.8399,169.7321,166.5707,169.7321,22400.0
2012-12-31 11:05:00,170.18,170.19,168.41,168.41,6000.0,169.7222,169.7321,167.9569,167.9569,6000.0
2012-12-31 11:10:00,168.58,169.18,168.02,168.99,9800.0,168.1265,168.7249,167.568,168.5354,9800.0
2012-12-31 11:15:00,168.78,169.08,168.19,168.47,8000.0,168.3259,168.6251,167.7375,168.0168,8000.0
2012-12-31 11:20:00,168.33,168.44,167.49,167.61,6500.0,167.8771,167.9869,167.0394,167.1591,6500.0
2012-12-31 11:25:00,167.95,167.95,167.49,167.71,3000.0,167.4982,167.4982,167.0394,167.2588,3000.0
2012-12-31 11:30:00,167.64,168.04,167.53,167.92,1600.0,167.189,167.5879,167.0793,167.4683,1600.0
2012-12-31 11:35:00,167.93,168.17,167.74,168.17,3500.0,167.4782,167.7176,167.2887,167.7176,3500.0
2012-12-31 11:40:00,168.01,168.06,167.56,167.93,7600.0,167.558,167.6079,167.1092,167.4782,7600.0
2012-12-31 11:45:00,167.93,168.22,167.61,168.08,7000.0,167.4782,167.7674,167.1591,167.6278,7000.0
2012-12-31 11:50:00,167.99,167.99,167.65,167.74,5500.0,167.5381,167.5381,167.199,167.2887,5500.0
2012-12-31 11:55:00,167.89,167.96,167.79,167.79,3600.0,167.4383,167.5081,167.3386,167.3386,3600.0
2012-12-31 12:00:00,167.8,168.08,167.71,167.97,7700.0,167.3486,167.6278,167.2588,167.5181,7700.0
2012-12-31 12:05:00,168.09,168.1,167.72,167.85,3200.0,167.6378,167.6478,167.2688,167.3984,3200.0
2012-12-31 12:10:00,167.82,168.07,167.77,168.03,2600.0,167.3685,167.6178,167.3187,167.578,2600.0
2012-12-31 12:15:00,167.99,168.09,167.76,167.76,4600.0,167.5381,167.6378,167.3087,167.3087,4600.0
2012-12-31 12:20:00,167.77,168.05,167.76,168.02,2000.0,167.3187,167.5979,167.3087,167.568,2000.0
2012-12-31 12:25:00,167.99,168.48,167.99,168.32,2800.0,167.5381,168.0267,167.5381,167.8672,2800.0
2012-12-31 12:30:00,168.59,168.59,168.47,168.47,400.0,168.1364,168.1364,168.0168,168.0168,400.0
2012-12-31 12:35:00,168.75,168.93,168.51,168.93,800.0,168.296,168.4755,168.0567,168.4755,800.0
2012-12-31 12:40:00,169.06,169.5,168.51,169.41,10400.0,168.6052,169.044,168.0567,168.9542,10400.0
2012-12-31 12:45:00,169.67,170.06,169.63,170.06,3900.0,169.2135,169.6025,169.1736,169.6025,3900.0
2012-12-31 12:50:00,169.82,169.96,169.5,169.5,2900.0,169.3631,169.5028,169.044,169.044,2900.0
2012-12-31 12:55:00,169.71,169.89,169.01,169.55,3900.0,169.2534,169.433,168.5553,169.0939,3900.0
2012-12-31 13:00:00,169.16,169.27,168.72,169.27,1300.0,168.7049,168.8146,168.2661,168.8146,1300.0
2012-12-31 13:05:00,169.22,169.3,168.9,169.3,2000.0,168.7648,168.8445,168.4456,168.8445,2000.0
2012-12-31 13:10:00,169.42,169.9,169.42,169.85,1700.0,168.9642,169.4429,168.9642,169.3931,1700.0
2012-12-31 13:15:00,169.9,169.9,169.57,169.57,500.0,169.4429,169.4429,169.1138,169.1138,500.0
2012-12-31 13:20:00,169.59,169.99,169.56,169.99,1800.0,169.1338,169.5327,169.1038,169.5327,1800.0
2012-12-31 13:25:00,169.99,170.24,169.82,170.24,2600.0,169.5327,169.782,169.3631,169.782,2600.0
2012-12-31 13:30:00,169.97,170.29,169.97,170.2,2800.0,169.5127,169.8319,169.5127,169.7421,2800.0
2012-12-31 13:35:00,170.3,170.48,170.14,170.14,4100.0,169.8418,170.0214,169.6823,169.6823,4100.0
2012-12-31 13:40:00,170.21,170.21,169.85,170.15,900.0,169.7521,169.7521,169.3931,169.6923,900.0
2012-12-31 13:45:00,169.77,170.42,169.45,169.59,4800.0,169.3133,169.9615,168.9941,169.1338,4800.0
2012-12-31 13:50:00,169.37,169.37,168.88,169.26,2700.0,168.9143,168.9143,168.4257,168.8046,2700.0
2012-12-31 13:55:00,169.22,169.22,168.04,168.48,4600.0,168.7648,168.7648,167.5879,168.0267,4600.0
2012-12-31 14:00:00,168.63,168.72,168.33,168.49,1900.0,168.1763,168.2661,167.8771,168.0367,1900.0
2012-12-31 14:05:00,168.48,168.74,168.48,168.53,1400.0,168.0267,168.286,168.0267,168.0766,1400.0
2012-12-31 14:10:00,168.6,168.6,168.49,168.59,1000.0,168.1464,168.1464,168.0367,168.1364,1000.0
2012-12-31 14:15:00,168.67,168.99,168.53,168.99,700.0,168.2162,168.5354,168.0766,168.5354,700.0
2012-12-31 14:20:00,168.96,169.3,168.82,169.3,1400.0,168.5055,168.8445,168.3658,168.8445,1400.0
2012-12-31 14:25:00,169.17,169.28,169.17,169.28,700.0,168.7149,168.8246,168.7149,168.8246,700.0
2012-12-31 14:30:00,169.44,169.7,169.11,169.16,6000.0,168.9842,169.2435,168.655,168.7049,6000.0
2012-12-31 14:35:00,169.02,169.02,168.46,168.61,1500.0,168.5653,168.5653,168.0068,168.1564,1500.0
2012-12-31 14:40:00,168.54,168.76,168.54,168.66,1200.0,168.0866,168.306,168.0866,168.2063,1200.0
2012-12-31 14:45:00,168.82,169.6,168.78,169.46,3700.0,168.3658,169.1437,168.3259,169.0041,3700.0
2012-12-31 14:50:00,169.43,169.51,169.23,169.28,19100.0,168.9742,169.054,168.7747,168.8246,19100.0
2012-12-31 14:55:00,169.53,170.48,169.5,170.48,3300.0,169.0739,170.0214,169.044,170.0214,3300.0
2012-12-31 15:00:00,170.34,170.83,170.32,170.6,13500.0,169.8817,170.3704,169.8618,170.141,13500.0
2012-12-31 15:05:00,170.77,170.77,170.25,170.26,3600.0,170.3106,170.3106,169.792,169.802,3600.0
2012-12-31 15:10:00,170.29,170.42,170.25,170.25,7000.0,169.8319,169.9615,169.792,169.792,7000.0
2012-12-31 15:15:00,170.26,170.8,170.25,170.41,7800.0,169.802,170.3405,169.792,169.9516,7800.0
2012-12-31 15:20:00,170.42,170.69,170.42,170.44,2800.0,169.9615,170.2308,169.9615,169.9815,2800.0
2012-12-31 15:25:00,170.51,170.73,170.19,170.19,14600.0,170.0513,170.2707,169.7321,169.7321,14600.0
2012-12-31 15:30:00,170.26,170.79,170.26,170.57,7600.0,169.802,170.3305,169.802,170.1111,7600.0
2012-12-31 15:35:00,170.68,170.95,170.44,170.61,5100.0,170.2208,170.4901,169.9815,170.151,5100.0
2012-12-31 15:40:00,170.74,171.0,170.52,170.78,6800.0,170.2807,170.54,170.0613,170.3206,6800.0
2012-12-31 15:45:00,170.68,171.08,170.51,171.08,11500.0,170.2208,170.6197,170.0513,170.6197,11500.0
2012-12-31 15:50:00,170.97,171.56,170.86,171.17,15400.0,170.51,171.0985,170.4003,170.7095,15400.0
2012-12-31 15:55:00,171.13,171.26,170.65,171.0,22200.0,170.6696,170.7993,170.1909,170.54,22200.0
2013-01-02 09:30:00,174.17,177.0,173.82,176.99,26200.0,173.7014,176.5238,173.3524,176.5138,26200.0
2013-01-02 09:35:00,176.74,177.88,176.52,176.52,23500.0,176.2645,177.4015,176.0451,176.0451,23500.0
2013-01-02 09:40:00,176.53,176.74,175.2,176.07,11500.0,176.0551,176.2645,174.7287,175.5963,11500.0
2013-01-02 09:45:00,176.17,177.28,175.75,177.05,13900.0,175.6961,176.8031,175.2772,176.5737,13900.0
2013-01-02 09:50:00,176.83,178.73,176.77,178.19,20800.0,176.3543,178.2492,176.2944,177.7106,20800.0
2013-01-02 09:55:00,177.95,179.0,177.91,178.79,14200.0,177.4713,178.5184,177.4314,178.309,14200.0
2013-01-02 10:00:00,178.54,179.0,178.39,178.86,16600.0,178.0597,178.5184,177.9101,178.3788,16600.0
2013-01-02 10:05:00,178.88,178.88,177.87,178.55,15400.0,178.3988,178.3988,177.3915,178.0697,15400.0
2013-01-02 10:10:00,178.36,178.85,178.25,178.72,7600.0,177.8802,178.3688,177.7705,178.2392,7600.0
2013-01-02 10:15:00,178.96,179.5,178.53,178.8,41700.0,178.4785,179.0171,178.0497,178.319,41700.0
2013-01-02 10:20:00,178.65,179.02,177.96,177.96,13600.0,178.1694,178.5384,177.4812,177.4812,13600.0
2013-01-02 10:25:00,177.87,178.58,177.59,177.59,14800.0,177.3915,178.0996,177.1122,177.1122,14800.0
2013-01-02 10:30:00,177.65,177.65,176.25,177.08,13500.0,177.1721,177.1721,175.7758,176.6036,13500.0
2013-01-02 10:35:00,176.87,177.21,176.51,177.04,18400.0,176.3942,176.7333,176.0351,176.5637,18400.0
2013-01-02 10:40:00,177.04,177.11,176.79,177.0,9300.0,176.5637,176.6335,176.3144,176.5238,9300.0
2013-01-02 10:45:00,176.94,177.55,176.78,177.26,4800.0,176.464,177.0723,176.3044,176.7831,4800.0
2013-01-02 10:50:00,177.32,178.15,177.32,177.94,12700.0,176.843,177.6707,176.843,177.4613,12700.0
2013-01-02 10:55:00,177.9,178.5,177.88,178.43,7600.0,177.4214,178.0198,177.4015,177.95,7600.0
2013-01-02 11:00:00,178.36,178.7,178.12,178.7,8600.0,177.8802,178.2192,177.6408,178.2192,8600.0
2013-01-02 11:05:00,178.61,178.93,178.49,178.93,10400.0,178.1295,178.4486,178.0098,178.4486,10400.0
2013-01-02 11:10:00,179.19,179.21,177.53,177.66,14800.0,178.7079,178.7279,177.0524,177.182,14800.0
2013-01-02 11:15:00,177.43,177.61,176.96,177.4,7500.0,176.9527,177.1322,176.4839,176.9227,7500.0
2013-01-02 11:20:00,177.28,178.49,177.27,178.2,5300.0,176.8031,178.0098,176.7931,177.7206,5300.0
2013-01-02 11:25:00,178.25,179.25,178.25,179.09,6000.0,177.7705,178.7678,177.7705,178.6082,6000.0
2013-01-02 11:30:00,179.11,179.11,177.62,177.62,4600.0,178.6281,178.6281,177.1422,177.1422,4600.0
2013-01-02 11:35:00,177.62,178.05,177.2,177.49,5200.0,177.1422,177.571,176.7233,177.0125,5200.0
2013-01-02 11:40:00,177.69,178.5,177.62,178.16,5600.0,177.212,178.0198,177.1422,177.6807,5600.0
2013-01-02 11:45:00,178.62,179.37,178.62,179.02,4700.0,178.1395,178.8874,178.1395,178.5384,4700.0
2013-01-02 11:50:00,179.16,179.79,179.11,179.65,15200.0,178.678,179.3063,178.6281,179.1667,15200.0
2013-01-02 11:55:00,179.56,179.93,179.46,179.78,21300.0,179.0769,179.4459,178.9772,179.2963,21300.0
2013-01-02 12:00:00,179.71,180.64,179.71,180.24,12500.0,179.2265,180.154,179.2265,179.7551,12500.0
2013-01-02 12:05:00,180.23,180.23,179.98,180.08,5700.0,179.7451,179.7451,179.4958,179.5955,5700.0
2013-01-02 12:10:00,180.14,180.16,178.89,179.05,18200.0,179.6554,179.6753,178.4087,178.5683,18200.0
2013-01-02 12:15:00,179.02,179.24,177.25,177.4,28400.0,178.5384,178.7578,176.7732,176.9227,28400.0
2013-01-02 12:20:00,177.32,177.72,177.25,177.66,12200.0,176.843,177.2419,176.7732,177.182,12200.0
2013-01-02 12:25:00,177.55,177.85,177.44,177.85,4300.0,177.0723,177.3715,176.9626,177.3715,4300.0
2013-01-02 12:30:00,178.1,178.1,177.4,177.52,4100.0,177.6209,177.6209,176.9227,177.0424,4100.0
2013-01-02 12:35:00,177.67,178.03,177.54,177.62,6100.0,177.192,177.5511,177.0624,177.1422,6100.0
2013-01-02 12:40:00,177.62,177.68,176.91,176.93,8200.0,177.1422,177.202,176.4341,176.454,8200.0
2013-01-02 12:45:00,176.92,176.96,176.22,176.25,5600.0,176.444,176.4839,175.7459,175.7758,5600.0
2013-01-02 12:50:00,176.34,176.85,176.0,176.02,8800.0,175.8656,176.3742,175.5265,175.5465,8800.0
2013-01-02 12:55:00,176.13,177.38,176.03,177.16,7800.0,175.6562,176.9028,175.5564,176.6834,7800.0
2013-01-02 13:00:00,177.17,178.67,177.01,178.67,11500.0,176.6934,178.1893,176.5338,178.1893,11500.0
2013-01-02 13:05:00,178.71,179.48,178.47,179.48,12100.0,178.2292,178.9972,177.9899,178.9972,12100.0
2013-01-02 13:10:00,179.28,180.0,179.25,179.41,7100.0,178.7977,179.5158,178.7678,178.9273,7100.0
2013-01-02 13:15:00,179.33,179.84,179.33,179.69,1900.0,178.8476,179.3562,178.8476,179.2066,1900.0
2013-01-02 13:20:00,179.82,180.07,179.73,179.95,5300.0,179.3362,179.5856,179.2465,179.4659,5300.0
2013-01-02 13:25:00,179.73,179.79,179.45,179.45,1500.0,179.2465,179.3063,178.9672,178.9672,1500.0
2013-01-02 13:30:00,179.41,179.47,179.03,179.36,1700.0,178.9273,178.9872,178.5484,178.8775,1700.0
2013-01-02 13:35:00,179.57,179.57,178.86,178.86,1500.0,179.0869,179.0869,178.3788,178.3788,1500.0
2013-01-02 13:40:00,179.0,179.43,178.86,179.43,4500.0,178.5184,178.9473,178.3788,178.9473,4500.0
2013-01-02 13:45:00,179.47,179.57,179.15,179.29,3400.0,178.9872,179.0869,178.668,178.8077,3400.0
2013-01-02 13:50:00,179.28,179.45,179.03,179.45,4600.0,178.7977,178.9672,178.5484,178.9672,4600.0
2013-01-02 13:55:00,179.49,180.1,179.4,179.89,5000.0,179.0071,179.6155,178.9174,179.406,5000.0
2013-01-02 14:00:00,179.95,180.47,179.64,180.25,3900.0,179.4659,179.9845,179.1567,179.7651,3900.0
2013-01-02 14:05:00,180.29,180.3,179.9,180.14,1300.0,179.805,179.8149,179.416,179.6554,1300.0
2013-01-02 14:10:00,180.24,180.57,179.95,180.22,5600.0,179.7551,180.0842,179.4659,179.7352,5600.0
2013-01-02 14:15:00,180.22,181.17,180.16,180.55,10200.0,179.7352,180.6826,179.6753,180.0643,10200.0
2013-01-02 14:20:00,180.52,181.37,180.48,181.05,16700.0,180.0344,180.8821,179.9945,180.5629,16700.0
2013-01-02 14:25:00,181.1,181.37,180.9,181.23,3700.0,180.6128,180.8821,180.4133,180.7424,3700.0
2013-01-02 14:30:00,181.27,181.27,180.18,180.47,7900.0,180.7823,180.7823,179.6953,179.9845,7900.0
2013-01-02 14:35:00,180.55,180.74,180.3,180.4,3800.0,180.0643,180.2538,179.8149,179.9147,3800.0
2013-01-02 14:40:00,180.35,180.47,179.5,179.83,13800.0,179.8648,179.9845,179.0171,179.3462,13800.0
2013-01-02 14:45:00,179.91,180.02,179.2,179.67,4700.0,179.426,179.5357,178.7179,179.1866,4700.0
2013-01-02 14:50:00,179.65,180.12,179.6,179.74,2700.0,179.1667,179.6354,179.1168,179.2565,2700.0
2013-01-02 14:55:00,179.78,180.49,179.78,180.25,3000.0,179.2963,180.0044,179.2963,179.7651,3000.0
2013-01-02 15:00:00,180.27,181.0,180.24,180.49,8600.0,179.785,180.5131,179.7551,180.0044,8600.0
2013-01-02 15:05:00,180.29,180.74,180.14,180.56,8200.0,179.805,180.2538,179.6554,180.0742,8200.0
2013-01-02 15:10:00,180.41,180.76,180.07,180.29,6600.0,179.9246,180.2737,179.5856,179.805,6600.0
2013-01-02 15:15:00,180.38,180.72,180.27,180.37,7400.0,179.8947,180.2338,179.785,179.8848,7400.0
2013-01-02 15:20:00,180.55,180.88,180.02,180.18,9200.0,180.0643,180.3934,179.5357,179.6953,9200.0
2013-01-02 15:25:00,180.18,180.51,179.95,180.4,6800.0,179.6953,180.0244,179.4659,179.9147,6800.0
2013-01-02 15:30:00,180.23,180.72,180.22,180.54,7800.0,179.7451,180.2338,179.7352,180.0543,7800.0
2013-01-02 15:35:00,180.54,180.56,180.05,180.41,9800.0,180.0543,180.0742,179.5656,179.9246,9800.0
2013-01-02 15:40:00,180.37,180.5,179.85,180.05,14900.0,179.8848,180.0144,179.3662,179.5656,14900.0
2013-01-02 15:45:00,180.03,180.2,179.68,179.83,18600.0,179.5457,179.7152,179.1966,179.3462,18600.0
2013-01-02 15:50:00,179.85,180.76,179.43,180.57,32300.0,179.3662,180.2737,178.9473,180.0842,32300.0
2013-01-02 15:55:00,180.58,181.82,180.48,181.25,65500.0,180.0942,181.3309,179.9945,180.7624,65500.0
2013-01-03 09:30:00,181.58,182.78,181.16,181.97,24600.0,181.0915,182.2883,180.6726,181.4805,24600.0
2013-01-03 09:35:00,182.13,183.83,181.91,182.67,39700.0,181.64,183.3354,181.4206,182.1786,39700.0
2013-01-03 09:40:00,182.37,182.37,180.44,182.05,13000.0,181.8794,181.8794,179.9546,181.5602,13000.0
2013-01-03 09:45:00,182.05,182.33,181.02,181.29,11300.0,181.5602,181.8395,180.533,180.8023,11300.0
2013-01-03 09:50:00,180.96,182.5,180.67,182.5,7200.0,180.4732,182.009,180.1839,182.009,7200.0
2013-01-03 09:55:00,182.47,182.89,181.68,182.55,6100.0,181.9791,182.398,181.1912,182.0589,6100.0
2013-01-03 10:00:00,182.49,182.49,181.59,181.73,8400.0,181.9991,181.9991,181.1015,181.2411,8400.0
2013-01-03 10:05:00,181.58,182.51,181.5,182.05,8000.0,181.0915,182.019,181.0117,181.5602,8000.0
2013-01-03 10:10:00,182.06,182.36,181.76,182.33,5200.0,181.5702,181.8694,181.271,181.8395,5200.0
2013-01-03 10:15:00,182.23,182.23,181.23,181.32,8800.0,181.7398,181.7398,180.7424,180.8322,8800.0
2013-01-03 10:20:00,181.69,181.73,181.0,181.0,6400.0,181.2012,181.2411,180.5131,180.5131,6400.0
2013-01-03 10:25:00,181.37,181.62,181.25,181.56,2200.0,180.8821,181.1314,180.7624,181.0716,2200.0
2013-01-03 10:30:00,181.43,181.72,181.08,181.3,4400.0,180.9419,181.2311,180.5928,180.8123,4400.0
2013-01-03 10:35:00,181.31,181.53,180.57,180.75,8300.0,180.8222,181.0416,180.0842,180.2637,8300.0
2013-01-03 10:40:00,181.0,181.05,180.66,180.97,1800.0,180.5131,180.5629,180.174,180.4831,1800.0
2013-01-03 10:45:00,180.97,181.11,180.5,180.5,6000.0,180.4831,180.6228,180.0144,180.0144,6000.0
2013-01-03 10:50:00,180.5,180.75,180.01,180.75,7900.0,180.0144,180.2637,179.5257,180.2637,7900.0
2013-01-03 10:55:00,180.69,180.83,180.18,180.42,4400.0,180.2039,180.3435,179.6953,179.9346,4400.0
2013-01-03 11:00:00,180.6,180.86,180.34,180.36,5900.0,180.1141,180.3734,179.8548,179.8748,5900.0
2013-01-03 11:05:00,180.36,180.5,180.0,180.28,7300.0,179.8748,180.0144,179.5158,179.795,7300.0
2013-01-03 11:10:00,180.25,180.88,180.14,180.88,4000.0,179.7651,180.3934,179.6554,180.3934,4000.0
2013-01-03 11:15:00,180.71,180.86,180.41,180.76,3300.0,180.2238,180.3734,179.9246,180.2737,3300.0
2013-01-03 11:20:00,180.78,181.43,180.62,181.12,5700.0,180.2937,180.9419,180.1341,180.6327,5700.0
2013-01-03 11:25:00,181.37,181.37,180.76,180.76,2000.0,180.8821,180.8821,180.2737,180.2737,2000.0
2013-01-03 11:30:00,180.97,181.56,180.76,181.36,7600.0,180.4831,181.0716,180.2737,180.8721,7600.0
2013-01-03 11:35:00,181.54,181.64,181.33,181.63,7800.0,181.0516,181.1513,180.8422,181.1414,7800.0
2013-01-03 11:40:00,181.63,181.64,181.11,181.25,3500.0,181.1414,181.1513,180.6228,180.7624,3500.0
2013-01-03 11:45:00,181.02,181.16,180.89,180.91,2900.0,180.533,180.6726,180.4034,180.4233,2900.0
2013-01-03 11:50:00,181.31,181.38,180.73,181.19,3200.0,180.8222,180.892,180.2438,180.7026,3200.0
2013-01-03 11:55:00,180.96,181.13,180.85,181.08,3000.0,180.4732,180.6427,180.3635,180.5928,3000.0
2013-01-03 12:00:00,180.92,181.03,180.83,181.0,5000.0,180.4333,180.543,180.3435,180.5131,5000.0
2013-01-03 12:05:00,181.0,181.22,180.8,180.82,2600.0,180.5131,180.7325,180.3136,180.3335,2600.0
2013-01-03 12:10:00,180.67,180.96,180.31,180.96,5700.0,180.1839,180.4732,179.8249,180.4732,5700.0
2013-01-03 12:15:00,181.0,181.28,180.56,180.56,6900.0,180.5131,180.7923,180.0742,180.0742,6900.0
2013-01-03 12:20:00,180.56,181.08,180.55,180.9,2900.0,180.0742,180.5928,180.0643,180.4133,2900.0
2013-01-03 12:25:00,180.9,181.13,180.77,180.77,3400.0,180.4133,180.6427,180.2837,180.2837,3400.0
2013-01-03 12:30:00,180.97,181.28,180.78,181.17,5400.0,180.4831,180.7923,180.2937,180.6826,5400.0
2013-01-03 12:35:00,180.96,181.21,180.96,181.14,2300.0,180.4732,180.7225,180.4732,180.6527,2300.0
2013-01-03 12:40:00,181.23,181.34,181.23,181.34,600.0,180.7424,180.8521,180.7424,180.8521,600.0
2013-01-03 12:45:00,181.33,181.59,181.25,181.25,4800.0,180.8422,181.1015,180.7624,180.7624,4800.0
2013-01-03 12:50:00,181.28,181.7,181.06,181.06,1700.0,180.7923,181.2112,180.5729,180.5729,1700.0
2013-01-03 12:55:00,181.35,181.51,181.21,181.33,3100.0,180.8621,181.0217,180.7225,180.8422,3100.0
2013-01-03 13:00:00,181.42,182.22,181.42,181.85,8700.0,180.9319,181.7298,180.9319,181.3608,8700.0
2013-01-03 13:05:00,182.03,182.05,181.89,181.97,1000.0,181.5403,181.5602,181.4007,181.4805,1000.0
2013-01-03 13:10:00,181.93,182.23,181.78,181.78,5200.0,181.4406,181.7398,181.291,181.291,5200.0
2013-01-03 13:15:00,181.75,182.32,181.73,182.0,9900.0,181.261,181.8295,181.2411,181.5104,9900.0
2013-01-03 13:20:00,182.06,182.18,181.23,181.38,22400.0,181.5702,181.6899,180.7424,180.892,22400.0
2013-01-03 13:25:00,181.57,181.84,181.57,181.83,5800.0,181.0815,181.3508,181.0815,181.3408,5800.0
2013-01-03 13:30:00,181.78,182.28,181.76,182.03,4500.0,181.291,181.7896,181.271,181.5403,4500.0
2013-01-03 13:35:00,181.9,182.01,181.9,182.01,300.0,181.4106,181.5203,181.4106,181.5203,300.0
2013-01-03 13:40:00,182.01,182.01,182.01,182.01,0.0,181.5203,181.5203,181.5203,181.5203,0.0
2013-01-03 13:45:00,182.01,182.01,182.01,182.01,0.0,181.5203,181.5203,181.5203,181.5203,0.0
2013-01-03 13:50:00,182.01,182.4,181.85,182.12,4900.0,181.5203,181.9093,181.3608,181.63,4900.0
2013-01-03 13:55:00,182.07,182.16,182.04,182.16,3400.0,181.5802,181.6699,181.5503,181.6699,3400.0
2013-01-03 14:00:00,182.26,182.3,181.07,181.82,6900.0,181.7697,181.8096,180.5829,181.3309,6900.0
2013-01-03 14:05:00,181.9,182.0,181.41,181.85,3200.0,181.4106,181.5104,180.922,181.3608,3200.0
2013-01-03 14:10:00,181.84,181.98,181.7,181.96,2800.0,181.3508,181.4904,181.2112,181.4705,2800.0
2013-01-03 14:15:00,181.99,182.11,181.71,181.71,4000.0,181.5004,181.6201,181.2212,181.2212,4000.0
2013-01-03 14:20:00,181.91,182.16,181.39,181.49,4800.0,181.4206,181.6699,180.902,181.0017,4800.0
2013-01-03 14:25:00,181.37,181.49,181.06,181.48,3000.0,180.8821,181.0017,180.5729,180.9918,3000.0
2013-01-03 14:30:00,181.25,181.33,181.06,181.06,1900.0,180.7624,180.8422,180.5729,180.5729,1900.0
2013-01-03 14:35:00,181.12,181.23,180.27,180.3,7400.0,180.6327,180.7424,179.785,179.8149,7400.0
2013-01-03 14:40:00,180.33,180.36,180.06,180.2,3400.0,179.8449,179.8748,179.5756,179.7152,3400.0
2013-01-03 14:45:00,180.22,180.52,180.07,180.51,3400.0,179.7352,180.0344,179.5856,180.0244,3400.0
2013-01-03 14:50:00,180.48,180.48,179.66,179.99,8900.0,179.9945,179.9945,179.1767,179.5058,8900.0
2013-01-03 14:55:00,179.98,180.11,179.85,180.01,6000.0,179.4958,179.6255,179.3662,179.5257,6000.0
2013-01-03 15:00:00,180.15,180.3,179.92,180.24,4800.0,179.6653,179.8149,179.436,179.7551,4800.0
2013-01-03 15:05:00,180.17,180.34,179.92,179.92,2500.0,179.6853,179.8548,179.436,179.436,2500.0
2013-01-03 15:10:00,179.98,180.47,179.93,179.94,7000.0,179.4958,179.9845,179.4459,179.4559,7000.0
2013-01-03 15:15:00,180.16,180.18,179.91,179.96,7000.0,179.6753,179.6953,179.426,179.4759,7000.0
2013-01-03 15:20:00,180.11,180.41,179.69,180.01,9100.0,179.6255,179.9246,179.2066,179.5257,9100.0
2013-01-03 15:25:00,180.0,180.29,179.88,180.07,6400.0,179.5158,179.805,179.3961,179.5856,6400.0
2013-01-03 15:30:00,180.24,180.29,179.9,180.05,5300.0,179.7551,179.805,179.416,179.5656,5300.0
2013-01-03 15:35:00,180.0,180.15,179.87,179.93,9200.0,179.5158,179.6653,179.3861,179.4459,9200.0
2013-01-03 15:40:00,180.03,180.4,179.89,180.09,12700.0,179.5457,179.9147,179.406,179.6055,12700.0
2013-01-03 15:45:00,180.12,180.42,180.05,180.24,9200.0,179.6354,179.9346,179.5656,179.7551,9200.0
2013-01-03 15:50:00,180.31,180.55,179.84,179.99,15200.0,179.8249,180.0643,179.3562,179.5058,15200.0
2013-01-03 15:55:00,179.97,180.97,179.84,180.71,39100.0,179.4858,180.4831,179.3562,180.2238,39100.0
2013-01-04 09:30:00,182.26,182.62,180.54,180.61,7700.0,181.7697,182.1287,180.0543,180.1241,7700.0
2013-01-04 09:35:00,180.55,180.55,180.0,180.12,6100.0,180.0643,180.0643,179.5158,179.6354,6100.0
2013-01-04 09:40:00,180.19,181.3,180.19,181.3,3800.0,179.7052,180.8123,179.7052,180.8123,3800.0
2013-01-04 09:45:00,181.43,181.44,180.83,181.1,5100.0,180.9419,180.9519,180.3435,180.6128,5100.0
2013-01-04 09:50:00,180.87,181.79,180.75,181.79,2900.0,180.3834,181.3009,180.2637,181.3009,2900.0
2013-01-04 09:55:00,181.63,182.0,181.52,181.95,1800.0,181.1414,181.5104,181.0317,181.4605,1800.0
2013-01-04 10:00:00,181.95,182.0,180.07,180.07,4500.0,181.4605,181.5104,179.5856,179.5856,4500.0
2013-01-04 10:05:00,180.14,180.91,179.87,180.64,5900.0,179.6554,180.4233,179.3861,180.154,5900.0
2013-01-04 10:10:00,180.63,181.65,180.63,181.65,1200.0,180.1441,181.1613,180.1441,181.1613,1200.0
2013-01-04 10:15:00,181.64,181.65,180.98,181.26,4100.0,181.1513,181.1613,180.4931,180.7724,4100.0
2013-01-04 10:20:00,181.18,181.37,181.18,181.35,500.0,180.6926,180.8821,180.6926,180.8621,500.0
2013-01-04 10:25:00,181.0,181.74,181.0,181.49,800.0,180.5131,181.2511,180.5131,181.0017,800.0
2013-01-04 10:30:00,181.31,181.67,181.26,181.26,600.0,180.8222,181.1813,180.7724,180.7724,600.0
2013-01-04 10:35:00,181.33,181.33,180.82,180.82,900.0,180.8422,180.8422,180.3335,180.3335,900.0
2013-01-04 10:40:00,180.84,180.98,180.57,180.8,1500.0,180.3535,180.4931,180.0842,180.3136,1500.0
2013-01-04 10:45:00,180.77,180.77,180.71,180.71,200.0,180.2837,180.2837,180.2238,180.2238,200.0
2013-01-04 10:50:00,180.86,180.86,180.67,180.67,800.0,180.3734,180.3734,180.1839,180.1839,800.0
2013-01-04 10:55:00,180.74,181.05,180.74,180.92,600.0,180.2538,180.5629,180.2538,180.4333,600.0
2013-01-04 11:00:00,181.11,181.78,181.11,181.31,2900.0,180.6228,181.291,180.6228,180.8222,2900.0
2013-01-04 11:05:00,180.82,180.82,180.82,180.82,100.0,180.3335,180.3335,180.3335,180.3335,100.0
2013-01-04 11:10:00,181.0,181.19,181.0,181.06,900.0,180.5131,180.7026,180.5131,180.5729,900.0
2013-01-04 11:15:00,181.46,181.75,181.35,181.58,5600.0,180.9718,181.261,180.8621,181.0915,5600.0
2013-01-04 11:20:00,181.56,181.58,181.56,181.57,300.0,181.0716,181.0915,181.0716,181.0815,300.0
2013-01-04 11:25:00,181.44,181.63,180.93,181.62,5800.0,180.9519,181.1414,180.4432,181.1314,5800.0
2013-01-04 11:30:00,181.5,181.95,181.47,181.47,5200.0,181.0117,181.4605,180.9818,180.9818,5200.0
2013-01-04 11:35:00,181.76,181.76,181.33,181.44,2700.0,181.271,181.271,180.8422,180.9519,2700.0
2013-01-04 11:40:00,181.56,181.75,181.42,181.5,1200.0,181.0716,181.261,180.9319,181.0117,1200.0
2013-01-04 11:45:00,181.48,181.75,181.43,181.65,2000.0,180.9918,181.261,180.9419,181.1613,2000.0
2013-01-04 11:50:00,181.64,181.88,181.46,181.78,2800.0,181.1513,181.3907,180.9718,181.291,2800.0
2013-01-04 11:55:00,181.78,181.78,181.47,181.53,2400.0,181.291,181.291,180.9818,181.0416,2400.0
2013-01-04 12:00:00,181.54,181.85,181.42,181.48,4000.0,181.0516,181.3608,180.9319,180.9918,4000.0
2013-01-04 12:05:00,181.36,181.6,181.36,181.53,1100.0,180.8721,181.1114,180.8721,181.0416,1100.0
2013-01-04 12:10:00,181.51,181.8,181.49,181.71,2300.0,181.0217,181.3109,181.0017,181.2212,2300.0
2013-01-04 12:15:00,181.77,181.82,181.48,181.48,2500.0,181.281,181.3309,180.9918,180.9918,2500.0
2013-01-04 12:20:00,181.56,181.56,181.19,181.31,3400.0,181.0716,181.0716,180.7026,180.8222,3400.0
2013-01-04 12:25:00,181.41,181.42,181.09,181.2,3000.0,180.922,180.9319,180.6028,180.7125,3000.0
2013-01-04 12:30:00,181.28,181.32,181.13,181.32,1100.0,180.7923,180.8322,180.6427,180.8322,1100.0
2013-01-04 12:35:00,181.36,181.73,181.36,181.48,1400.0,180.8721,181.2411,180.8721,180.9918,1400.0
2013-01-04 12:40:00,181.42,181.42,181.16,181.29,1100.0,180.9319,180.9319,180.6726,180.8023,1100.0
2013-01-04 12:45:00,181.29,181.29,181.04,181.18,1400.0,180.8023,180.8023,180.553,180.6926,1400.0
2013-01-04 12:50:00,181.43,181.43,181.24,181.24,800.0,180.9419,180.9419,180.7524,180.7524,800.0
2013-01-04 12:55:00,181.3,181.33,181.09,181.33,800.0,180.8123,180.8422,180.6028,180.8422,800.0
2013-01-04 13:00:00,181.15,181.15,180.56,180.93,2700.0,180.6627,180.6627,180.0742,180.4432,2700.0
2013-01-04 13:05:00,180.83,180.96,180.73,180.9,1500.0,180.3435,180.4732,180.2438,180.4133,1500.0
2013-01-04 13:10:00,180.91,180.95,180.69,180.7,1200.0,180.4233,180.4632,180.2039,180.2139,1200.0
2013-01-04 13:15:00,180.76,180.83,180.7,180.76,2300.0,180.2737,180.3435,180.2139,180.2737,2300.0
2013-01-04 13:20:00,180.88,180.88,180.52,180.65,1500.0,180.3934,180.3934,180.0344,180.164,1500.0
2013-01-04 13:25:00,180.73,180.73,180.47,180.55,1600.0,180.2438,180.2438,179.9845,180.0643,1600.0
2013-01-04 13:30:00,180.57,180.93,180.57,180.93,2500.0,180.0842,180.4432,180.0842,180.4432,2500.0
2013-01-04 13:35:00,180.95,180.95,180.56,180.65,1400.0,180.4632,180.4632,180.0742,180.164,1400.0
2013-01-04 13:40:00,180.75,180.81,180.47,180.48,1800.0,180.2637,180.3236,179.9845,179.9945,1800.0
2013-01-04 13:45:00,180.72,181.3,180.72,181.3,3100.0,180.2338,180.8123,180.2338,180.8123,3100.0
2013-01-04 13:50:00,181.3,181.35,180.72,180.79,3900.0,180.8123,180.8621,180.2338,180.3036,3900.0
2013-01-04 13:55:00,180.81,181.16,180.77,181.14,5500.0,180.3236,180.6726,180.2837,180.6527,5500.0
2013-01-04 14:00:00,181.22,181.43,181.17,181.41,6000.0,180.7325,180.9419,180.6826,180.922,6000.0
2013-01-04 14:05:00,181.46,181.62,181.35,181.5,15800.0,180.9718,181.1314,180.8621,181.0117,15800.0
2013-01-04 14:10:00,181.5,181.57,181.43,181.55,3100.0,181.0117,181.0815,180.9419,181.0616,3100.0
2013-01-04 14:15:00,181.49,182.0,181.45,181.7,11800.0,181.0017,181.5104,180.9619,181.2112,11800.0
2013-01-04 14:20:00,181.81,181.86,181.6,181.86,3400.0,181.3209,181.3707,181.1114,181.3707,3400.0
2013-01-04 14:25:00,181.85,181.91,181.65,181.65,3200.0,181.3608,181.4206,181.1613,181.1613,3200.0
2013-01-04 14:30:00,181.77,181.79,181.64,181.71,2900.0,181.281,181.3009,181.1513,181.2212,2900.0
2013-01-04 14:35:00,181.75,181.96,181.75,181.92,8500.0,181.261,181.4705,181.261,181.4306,8500.0
2013-01-04 14:40:00,181.95,182.08,181.83,182.03,10000.0,181.4605,181.5902,181.3408,181.5403,10000.0
2013-01-04 14:45:00,182.09,182.16,181.57,181.91,6400.0,181.6001,181.6699,181.0815,181.4206,6400.0
2013-01-04 14:50:00,181.93,182.35,181.83,182.25,4100.0,181.4406,181.8594,181.3408,181.7597,4100.0
2013-01-04 14:55:00,182.38,182.38,182.1,182.19,4900.0,181.8893,181.8893,181.6101,181.6999,4900.0
2013-01-04 15:00:00,182.13,182.39,181.96,182.17,3000.0,181.64,181.8993,181.4705,181.6799,3000.0
2013-01-04 15:05:00,182.14,182.52,182.0,182.25,4900.0,181.65,182.029,181.5104,181.7597,4900.0
2013-01-04 15:10:00,182.42,182.66,182.22,182.52,7000.0,181.9292,182.1686,181.7298,182.029,7000.0
2013-01-04 15:15:00,182.6,182.89,182.49,182.59,8400.0,182.1088,182.398,181.9991,182.0988,8400.0
2013-01-04 15:20:00,182.64,183.01,182.47,183.01,12400.0,182.1486,182.5177,181.9791,182.5177,12400.0
2013-01-04 15:25:00,182.86,183.37,182.66,183.2,8200.0,182.3681,182.8767,182.1686,182.7071,8200.0
2013-01-04 15:30:00,183.21,183.38,182.22,182.45,15600.0,182.7171,182.8867,181.7298,181.9592,15600.0
2013-01-04 15:35:00,182.65,182.65,182.05,182.47,8100.0,182.1586,182.1586,181.5602,181.9791,8100.0
2013-01-04 15:40:00,182.55,182.65,182.09,182.32,6600.0,182.0589,182.1586,181.6001,181.8295,6600.0
2013-01-04 15:45:00,182.31,182.31,181.85,181.95,11500.0,181.8195,181.8195,181.3608,181.4605,11500.0
2013-01-04 15:50:00,181.95,181.95,181.47,181.89,18200.0,181.4605,181.4605,180.9818,181.4007,18200.0
2013-01-04 15:55:00,181.89,181.94,180.69,181.03,44800.0,181.4007,181.4505,180.2039,180.543,44800.0
2013-01-07 09:30:00,180.15,183.46,179.0,179.01,32400.0,179.6653,182.9664,178.5184,178.5284,32400.0
2013-01-07 09:35:00,179.01,180.38,178.62,179.97,29400.0,178.5284,179.8947,178.1395,179.4858,29400.0
2013-01-07 09:40:00,179.96,181.29,179.37,181.07,17400.0,179.4759,180.8023,178.8874,180.5829,17400.0
2013-01-07 09:45:00,181.0,181.3,179.81,180.33,15600.0,180.5131,180.8123,179.3263,179.8449,15600.0
2013-01-07 09:50:00,180.27,180.66,178.81,179.09,17000.0,179.785,180.174,178.329,178.6082,17000.0
2013-01-07 09:55:00,179.41,180.71,179.41,180.34,14600.0,178.9273,180.2238,178.9273,179.8548,14600.0
2013-01-07 10:00:00,180.31,180.38,180.07,180.37,3800.0,179.8249,179.8947,179.5856,179.8848,3800.0
2013-01-07 10:05:00,180.58,180.96,180.46,180.76,11200.0,180.0942,180.4732,179.9745,180.2737,11200.0
2013-01-07 10:10:00,181.0,181.44,180.85,180.96,7600.0,180.5131,180.9519,180.3635,180.4732,7600.0
2013-01-07 10:15:00,181.15,181.4,180.84,181.07,14400.0,180.6627,180.912,180.3535,180.5829,14400.0
2013-01-07 10:20:00,181.09,181.09,180.66,180.85,8800.0,180.6028,180.6028,180.174,180.3635,8800.0
2013-01-07 10:25:00,180.87,181.14,180.65,181.14,11800.0,180.3834,180.6527,180.164,180.6527,11800.0
2013-01-07 10:30:00,181.07,181.13,180.56,180.99,22400.0,180.5829,180.6427,180.0742,180.5031,22400.0
2013-01-07 10:35:00,180.99,181.1,180.78,180.84,6400.0,180.5031,180.6128,180.2937,180.3535,6400.0
2013-01-07 10:40:00,180.95,181.06,180.8,180.84,5600.0,180.4632,180.5729,180.3136,180.3535,5600.0
2013-01-07 10:45:00,180.81,180.81,180.55,180.55,800.0,180.3236,180.3236,180.0643,180.0643,800.0
2013-01-07 10:50:00,180.87,180.89,180.62,180.62,2200.0,180.3834,180.4034,180.1341,180.1341,2200.0
2013-01-07 10:55:00,180.76,180.8,180.51,180.55,4200.0,180.2737,180.3136,180.0244,180.0643,4200.0
2013-01-07 11:00:00,180.53,180.57,180.27,180.43,2800.0,180.0443,180.0842,179.785,179.9446,2800.0
2013-01-07 11:05:00,180.28,180.37,179.92,180.27,6800.0,179.795,179.8848,179.436,179.785,6800.0
2013-01-07 11:10:00,180.21,180.33,180.04,180.31,2600.0,179.7252,179.8449,179.5556,179.8249,2600.0
2013-01-07 11:15:00,180.15,180.34,180.11,180.34,2000.0,179.6653,179.8548,179.6255,179.8548,2000.0
2013-01-07 11:20:00,180.39,180.87,180.34,180.87,4800.0,179.9047,180.3834,179.8548,180.3834,4800.0
2013-01-07 11:25:00,181.1,181.44,181.1,181.44,2000.0,180.6128,180.9519,180.6128,180.9519,2000.0
2013-01-07 11:30:00,181.12,181.12,180.66,180.67,5000.0,180.6327,180.6327,180.174,180.1839,5000.0
2013-01-07 11:35:00,180.7,181.31,180.7,181.31,4200.0,180.2139,180.8222,180.2139,180.8222,4200.0
2013-01-07 11:40:00,181.2,181.3,180.72,180.98,8800.0,180.7125,180.8123,180.2338,180.4931,8800.0
2013-01-07 11:45:00,180.97,181.35,180.53,180.86,10200.0,180.4831,180.8621,180.0443,180.3734,10200.0
2013-01-07 11:50:00,180.53,180.87,179.74,179.97,8400.0,180.0443,180.3834,179.2565,179.4858,8400.0
2013-01-07 11:55:00,180.0,180.0,179.58,179.97,5000.0,179.5158,179.5158,179.0969,179.4858,5000.0
2013-01-07 12:00:00,180.23,180.3,179.56,179.56,9800.0,179.7451,179.8149,179.0769,179.0769,9800.0
2013-01-07 12:05:00,179.74,179.81,179.5,179.59,5200.0,179.2565,179.3263,179.0171,179.1069,5200.0
2013-01-07 12:10:00,179.57,179.84,179.55,179.67,5400.0,179.0869,179.3562,179.067,179.1866,5400.0
2013-01-07 12:15:00,179.86,180.25,179.77,180.07,9000.0,179.3761,179.7651,179.2864,179.5856,9000.0
2013-01-07 12:20:00,180.23,180.25,179.56,179.7,5200.0,179.7451,179.7651,179.0769,179.2166,5200.0
2013-01-07 12:25:00,179.7,179.7,179.23,179.61,6200.0,179.2166,179.2166,178.7478,179.1268,6200.0
2013-01-07 12:30:00,179.69,180.05,179.69,179.72,4400.0,179.2066,179.5656,179.2066,179.2365,4400.0
2013-01-07 12:35:00,179.69,179.95,179.5,179.56,13800.0,179.2066,179.4659,179.0171,179.0769,13800.0
2013-01-07 12:40:00,179.34,179.76,179.34,179.41,9200.0,178.8575,179.2764,178.8575,178.9273,9200.0
2013-01-07 12:45:00,179.33,179.37,179.0,179.14,18600.0,178.8476,178.8874,178.5184,178.6581,18600.0
2013-01-07 12:50:00,179.16,179.16,178.5,178.82,15400.0,178.678,178.678,178.0198,178.3389,15400.0
2013-01-07 12:55:00,179.0,179.06,178.83,179.06,5400.0,178.5184,178.5783,178.3489,178.5783,5400.0
2013-01-07 13:00:00,179.26,179.86,179.26,179.6,8800.0,178.7777,179.3761,178.7777,179.1168,8800.0
2013-01-07 13:05:00,179.67,179.8,179.16,179.52,10400.0,179.1866,179.3163,178.678,179.037,10400.0
2013-01-07 13:10:00,179.56,180.58,179.45,180.58,10200.0,179.0769,180.0942,178.9672,180.0942,10200.0
2013-01-07 13:15:00,180.8,180.97,180.61,180.61,4800.0,180.3136,180.4831,180.1241,180.1241,4800.0
2013-01-07 13:20:00,180.76,180.96,180.67,180.96,5800.0,180.2737,180.4732,180.1839,180.4732,5800.0
2013-01-07 13:25:00,180.75,181.43,180.75,181.19,8200.0,180.2637,180.9419,180.2637,180.7026,8200.0
2013-01-07 13:30:00,181.28,181.29,180.92,180.99,6400.0,180.7923,180.8023,180.4333,180.5031,6400.0
2013-01-07 13:35:00,180.97,181.16,180.65,180.65,2000.0,180.4831,180.6726,180.164,180.164,2000.0
2013-01-07 13:40:00,180.67,180.94,180.55,180.76,6800.0,180.1839,180.4532,180.0643,180.2737,6800.0
2013-01-07 13:45:00,180.71,180.97,180.59,180.93,4000.0,180.2238,180.4831,180.1042,180.4432,4000.0
2013-01-07 13:50:00,180.97,181.73,180.97,181.48,12400.0,180.4831,181.2411,180.4831,180.9918,12400.0
2013-01-07 13:55:00,181.67,182.01,181.67,181.78,6600.0,181.1813,181.5203,181.1813,181.291,6600.0
2013-01-07 14:00:00,181.77,182.24,181.66,182.08,10800.0,181.281,181.7497,181.1713,181.5902,10800.0
2013-01-07 14:05:00,182.03,182.59,181.96,182.4,6000.0,181.5403,182.0988,181.4705,181.9093,6000.0
2013-01-07 14:10:00,182.23,182.97,182.17,182.94,24400.0,181.7398,182.4778,181.6799,182.4478,24400.0
2013-01-07 14:15:00,182.92,183.7,182.85,183.36,40200.0,182.4279,183.2058,182.3581,182.8667,40200.0
2013-01-07 14:20:00,183.29,183.49,182.61,182.61,22600.0,182.7969,182.9964,182.1187,182.1187,22600.0
2013-01-07 14:25:00,182.65,182.91,182.55,182.87,11400.0,182.1586,182.4179,182.0589,182.378,11400.0
2013-01-07 14:30:00,182.75,182.96,182.5,182.63,13000.0,182.2584,182.4678,182.009,182.1387,13000.0
2013-01-07 14:35:00,182.67,182.94,182.56,182.69,7200.0,182.1786,182.4478,182.0689,182.1985,7200.0
2013-01-07 14:40:00,182.64,182.74,182.46,182.67,3800.0,182.1486,182.2484,181.9691,182.1786,3800.0
2013-01-07 14:45:00,182.45,182.59,182.37,182.47,1800.0,181.9592,182.0988,181.8794,181.9791,1800.0
2013-01-07 14:50:00,182.57,182.95,182.57,182.87,9800.0,182.0788,182.4578,182.0788,182.378,9800.0
2013-01-07 14:55:00,182.88,182.95,182.75,182.9,7200.0,182.388,182.4578,182.2584,182.408,7200.0
2013-01-07 15:00:00,182.92,182.95,182.77,182.77,9200.0,182.4279,182.4578,182.2783,182.2783,9200.0
2013-01-07 15:05:00,182.91,182.95,182.26,182.26,11600.0,182.4179,182.4578,181.7697,181.7697,11600.0
2013-01-07 15:10:00,182.33,182.89,182.22,182.49,17800.0,181.8395,182.398,181.7298,181.9991,17800.0
2013-01-07 15:15:00,182.51,182.65,182.21,182.33,6600.0,182.019,182.1586,181.7198,181.8395,6600.0
2013-01-07 15:20:00,182.33,182.75,182.27,182.68,11200.0,181.8395,182.2584,181.7796,182.1885,11200.0
2013-01-07 15:25:00,182.5,182.83,182.28,182.28,9400.0,182.009,182.3381,181.7896,181.7896,9400.0
2013-01-07 15:30:00,182.39,182.81,182.29,182.35,22400.0,181.8993,182.3182,181.7996,181.8594,22400.0
2013-01-07 15:35:00,182.21,182.4,181.88,181.88,17800.0,181.7198,181.9093,181.3907,181.3907,17800.0
2013-01-07 15:40:00,181.98,182.37,181.95,181.99,25800.0,181.4904,181.8794,181.4605,181.5004,25800.0
2013-01-07 15:45:00,182.2,182.47,182.04,182.23,17200.0,181.7098,181.9791,181.5503,181.7398,17200.0
2013-01-07 15:50:00,182.37,182.96,182.16,182.62,24600.0,181.8794,182.4678,181.6699,182.1287,24600.0
2013-01-07 15:55:00,182.71,182.83,182.3,182.53,55800.0,182.2185,182.3381,181.8096,182.0389,55800.0
2013-01-08 09:30:00,175.0,176.0,170.0,170.15,123600.0,174.5292,175.5265,169.5427,169.6923,123600.0
2013-01-08 09:35:00,170.39,173.53,169.97,172.49,80900.0,169.9316,173.0632,169.5127,172.026,80900.0
2013-01-08 09:40:00,172.66,175.4,172.3,174.38,50500.0,172.1955,174.9281,171.8365,173.9109,50500.0
2013-01-08 09:45:00,174.23,174.31,172.67,172.68,40000.0,173.7613,173.8411,172.2055,172.2154,40000.0
2013-01-08 09:50:00,172.88,173.7,172.23,172.59,22700.0,172.4149,173.2327,171.7667,172.1257,22700.0
2013-01-08 09:55:00,172.5,172.5,171.76,171.97,20500.0,172.0359,172.0359,171.2979,171.5074,20500.0
2013-01-08 10:00:00,172.24,172.4,171.01,171.47,25700.0,171.7766,171.9362,170.5499,171.0087,25700.0
2013-01-08 10:05:00,171.43,171.77,170.69,171.0,26700.0,170.9688,171.3079,170.2308,170.54,26700.0
2013-01-08 10:10:00,170.89,172.35,170.89,172.17,26800.0,170.4303,171.8863,170.4303,171.7068,26800.0
2013-01-08 10:15:00,172.17,172.45,171.95,172.28,22300.0,171.7068,171.9861,171.4874,171.8165,22300.0
2013-01-08 10:20:00,172.23,172.9,172.1,172.63,35700.0,171.7667,172.4349,171.637,172.1656,35700.0
2013-01-08 10:25:00,172.69,172.78,172.06,172.51,16400.0,172.2254,172.3152,171.5971,172.0459,16400.0
2013-01-08 10:30:00,172.65,174.0,172.65,174.0,10200.0,172.1855,173.5319,172.1855,173.5319,10200.0
2013-01-08 10:35:00,174.03,174.16,172.72,173.15,35700.0,173.5618,173.6915,172.2553,172.6842,35700.0
2013-01-08 10:40:00,173.27,173.76,173.02,173.17,20800.0,172.8039,173.2925,172.5545,172.7041,20800.0
2013-01-08 10:45:00,173.15,173.63,173.01,173.34,7200.0,172.6842,173.1629,172.5446,172.8737,7200.0
2013-01-08 10:50:00,173.28,173.53,172.4,172.57,10100.0,172.8138,173.0632,171.9362,172.1057,10100.0
2013-01-08 10:55:00,172.5,173.42,172.4,173.26,5000.0,172.0359,172.9535,171.9362,172.7939,5000.0
2013-01-08 11:00:00,173.36,173.56,173.26,173.26,12100.0,172.8936,173.0931,172.7939,172.7939,12100.0
2013-01-08 11:05:00,173.29,173.4,173.11,173.14,3900.0,172.8238,172.9335,172.6443,172.6742,3900.0
2013-01-08 11:10:00,173.08,173.15,172.97,172.97,9800.0,172.6144,172.6842,172.5047,172.5047,9800.0
2013-01-08 11:15:00,172.99,173.12,172.86,173.06,12800.0,172.5246,172.6543,172.395,172.5944,12800.0
2013-01-08 11:20:00,172.94,173.53,172.94,173.3,27300.0,172.4747,173.0632,172.4747,172.8338,27300.0
2013-01-08 11:25:00,173.3,173.36,172.9,172.91,12400.0,172.8338,172.8936,172.4349,172.4448,12400.0
2013-01-08 11:30:00,173.11,173.16,172.9,173.16,6000.0,172.6443,172.6942,172.4349,172.6942,6000.0
2013-01-08 11:35:00,173.16,173.19,173.0,173.13,11000.0,172.6942,172.7241,172.5346,172.6642,11000.0
2013-01-08 11:40:00,173.18,173.18,172.93,173.0,7300.0,172.7141,172.7141,172.4648,172.5346,7300.0
2013-01-08 11:45:00,173.0,173.12,172.98,173.0,14300.0,172.5346,172.6543,172.5146,172.5346,14300.0
2013-01-08 11:50:00,173.0,173.17,172.99,173.11,11800.0,172.5346,172.7041,172.5246,172.6443,11800.0
2013-01-08 11:55:00,173.14,173.15,173.01,173.02,8900.0,172.6742,172.6842,172.5446,172.5545,8900.0
2013-01-08 12:00:00,173.11,173.15,173.0,173.11,12600.0,172.6443,172.6842,172.5346,172.6443,12600.0
2013-01-08 12:05:00,173.05,173.07,172.89,172.94,18700.0,172.5844,172.6044,172.4249,172.4747,18700.0
2013-01-08 12:10:00,173.0,173.0,172.38,172.78,25200.0,172.5346,172.5346,171.9163,172.3152,25200.0
2013-01-08 12:15:00,172.87,173.1,172.69,173.08,11400.0,172.4049,172.6343,172.2254,172.6144,11400.0
2013-01-08 12:20:00,173.1,173.17,173.02,173.09,6300.0,172.6343,172.7041,172.5545,172.6243,6300.0
2013-01-08 12:25:00,173.05,173.1,172.53,173.1,4800.0,172.5844,172.6343,172.0658,172.6343,4800.0
2013-01-08 12:30:00,173.04,173.18,172.89,172.97,7900.0,172.5745,172.7141,172.4249,172.5047,7900.0
2013-01-08 12:35:00,172.92,173.31,172.88,172.9,10300.0,172.4548,172.8437,172.4149,172.4349,10300.0
2013-01-08 12:40:00,172.82,173.62,172.82,173.28,29200.0,172.3551,173.1529,172.3551,172.8138,29200.0
2013-01-08 12:45:00,173.27,173.31,172.97,173.2,7200.0,172.8039,172.8437,172.5047,172.734,7200.0
2013-01-08 12:50:00,173.09,173.09,172.83,172.96,7300.0,172.6243,172.6243,172.365,172.4947,7300.0
2013-01-08 12:55:00,172.96,173.02,172.75,172.93,9000.0,172.4947,172.5545,172.2853,172.4648,9000.0
2013-01-08 13:00:00,172.93,172.99,172.82,172.9,7300.0,172.4648,172.5246,172.3551,172.4349,7300.0
2013-01-08 13:05:00,172.91,173.01,172.87,173.0,20800.0,172.4448,172.5446,172.4049,172.5346,20800.0
2013-01-08 13:10:00,173.02,173.58,172.99,173.55,10600.0,172.5545,173.113,172.5246,173.0831,10600.0
2013-01-08 13:15:00,173.61,174.02,173.59,173.61,22600.0,173.1429,173.5518,173.123,173.1429,22600.0
2013-01-08 13:20:00,173.67,173.8,173.57,173.69,9500.0,173.2028,173.3324,173.1031,173.2227,9500.0
2013-01-08 13:25:00,173.69,174.03,173.61,173.8,21200.0,173.2227,173.5618,173.1429,173.3324,21200.0
2013-01-08 13:30:00,173.87,174.03,173.87,173.99,13500.0,173.4022,173.5618,173.4022,173.5219,13500.0
2013-01-08 13:35:00,173.94,174.0,173.84,173.91,12100.0,173.4721,173.5319,173.3723,173.4421,12100.0
2013-01-08 13:40:00,173.88,173.99,173.55,173.55,9900.0,173.4122,173.5219,173.0831,173.0831,9900.0
2013-01-08 13:45:00,173.53,173.72,173.44,173.48,10200.0,173.0632,173.2526,172.9734,173.0133,10200.0
2013-01-08 13:50:00,173.45,174.18,173.28,174.05,22300.0,172.9834,173.7114,172.8138,173.5818,22300.0
2013-01-08 13:55:00,174.11,174.66,173.78,173.97,26900.0,173.6416,174.1901,173.3125,173.502,26900.0
2013-01-08 14:00:00,173.97,176.65,173.93,176.17,47200.0,173.502,176.1748,173.4621,175.6961,47200.0
2013-01-08 14:05:00,176.17,176.35,175.57,175.9,22200.0,175.6961,175.8756,175.0977,175.4268,22200.0
2013-01-08 14:10:00,176.13,176.38,175.92,176.01,16700.0,175.6562,175.9055,175.4467,175.5365,16700.0
2013-01-08 14:15:00,175.96,176.36,175.78,175.78,12000.0,175.4866,175.8855,175.3071,175.3071,12000.0
2013-01-08 14:20:00,175.7,176.03,175.06,175.76,9100.0,175.2273,175.5564,174.589,175.2872,9100.0
2013-01-08 14:25:00,175.87,176.0,175.22,175.69,17100.0,175.3969,175.5265,174.7486,175.2173,17100.0
2013-01-08 14:30:00,175.62,175.68,175.26,175.46,10500.0,175.1475,175.2074,174.7885,174.988,10500.0
2013-01-08 14:35:00,175.42,175.42,174.78,175.04,12600.0,174.9481,174.9481,174.3098,174.5691,12600.0
2013-01-08 14:40:00,174.99,175.44,174.99,175.0,6900.0,174.5192,174.968,174.5192,174.5292,6900.0
2013-01-08 14:45:00,174.93,175.25,174.83,174.95,8800.0,174.4594,174.7785,174.3597,174.4793,8800.0
2013-01-08 14:50:00,175.04,175.24,175.0,175.13,8900.0,174.5691,174.7686,174.5292,174.6589,8900.0
2013-01-08 14:55:00,175.2,175.72,175.15,175.54,8500.0,174.7287,175.2473,174.6788,175.0678,8500.0
2013-01-08 15:00:00,175.57,175.93,175.12,175.14,16600.0,175.0977,175.4567,174.6489,174.6688,16600.0
2013-01-08 15:05:00,175.34,176.12,175.34,176.12,13400.0,174.8683,175.6462,174.8683,175.6462,13400.0
2013-01-08 15:10:00,176.08,176.61,175.41,175.74,26900.0,175.6063,176.1349,174.9381,175.2672,26900.0
2013-01-08 15:15:00,175.73,175.9,175.41,175.42,11400.0,175.2572,175.4268,174.9381,174.9481,11400.0
2013-01-08 15:20:00,175.24,176.53,175.23,175.66,18100.0,174.7686,176.0551,174.7586,175.1874,18100.0
2013-01-08 15:25:00,175.52,176.47,175.52,176.12,19300.0,175.0478,175.9952,175.0478,175.6462,19300.0
2013-01-08 15:30:00,176.18,176.46,175.76,176.13,15800.0,175.706,175.9853,175.2872,175.6562,15800.0
2013-01-08 15:35:00,176.2,176.2,175.63,175.75,12300.0,175.726,175.726,175.1575,175.2772,12300.0
2013-01-08 15:40:00,175.68,176.28,175.47,176.02,20700.0,175.2074,175.8058,174.9979,175.5465,20700.0
2013-01-08 15:45:00,176.05,176.11,175.26,175.44,28800.0,175.5764,175.6362,174.7885,174.968,28800.0
2013-01-08 15:50:00,175.46,176.02,175.35,175.5,31000.0,174.988,175.5465,174.8783,175.0279,31000.0
2013-01-08 15:55:00,175.5,176.8,175.5,176.77,80300.0,175.0279,176.3244,175.0279,176.2944,80300.0
2013-01-09 09:30:00,177.5,179.24,177.0,178.74,42900.0,177.0225,178.7578,176.5238,178.2591,42900.0
2013-01-09 09:35:00,178.95,180.0,178.57,179.54,17800.0,178.4686,179.5158,178.0896,179.057,17800.0
2013-01-09 09:40:00,179.42,179.42,177.82,178.62,6200.0,178.9373,178.9373,177.3416,178.1395,6200.0
2013-01-09 09:45:00,178.53,179.36,178.53,179.36,5300.0,178.0497,178.8775,178.0497,178.8775,5300.0
2013-01-09 09:50:00,179.28,179.99,179.28,179.98,13000.0,178.7977,179.5058,178.7977,179.4958,13000.0
2013-01-09 09:55:00,179.72,180.36,179.58,179.58,9000.0,179.2365,179.8748,179.0969,179.0969,9000.0
2013-01-09 10:00:00,179.87,180.19,179.87,180.03,2100.0,179.3861,179.7052,179.3861,179.5457,2100.0
2013-01-09 10:05:00,180.06,181.46,179.7,181.46,10500.0,179.5756,180.9718,179.2166,180.9718,10500.0
2013-01-09 10:10:00,181.5,182.38,180.98,182.38,15000.0,181.0117,181.8893,180.4931,181.8893,15000.0
2013-01-09 10:15:00,182.36,183.42,182.14,183.28,16800.0,181.8694,182.9266,181.65,182.7869,16800.0
2013-01-09 10:20:00,183.29,183.7,183.02,183.39,10400.0,182.7969,183.2058,182.5276,182.8966,10400.0
2013-01-09 10:25:00,183.39,184.94,183.15,183.81,22500.0,182.8966,184.4425,182.6573,183.3155,22500.0
2013-01-09 10:30:00,184.22,184.61,183.42,183.69,10800.0,183.7244,184.1133,182.9266,183.1958,10800.0
2013-01-09 10:35:00,183.88,184.02,183.53,183.92,14400.0,183.3853,183.5249,183.0363,183.4252,14400.0
2013-01-09 10:40:00,183.87,183.93,182.49,182.96,21600.0,183.3753,183.4352,181.9991,182.4678,21600.0
2013-01-09 10:45:00,183.05,183.24,182.28,183.21,15100.0,182.5575,182.747,181.7896,182.7171,15100.0
2013-01-09 10:50:00,183.21,183.66,183.04,183.28,8500.0,182.7171,183.1659,182.5476,182.7869,8500.0
2013-01-09 10:55:00,183.48,184.37,183.14,184.29,13700.0,182.9864,183.874,182.6473,183.7942,13700.0
2013-01-09 11:00:00,184.34,184.48,183.47,183.47,8300.0,183.8441,183.9837,182.9764,182.9764,8300.0
2013-01-09 11:05:00,183.5,183.9,183.32,183.74,13100.0,183.0063,183.4053,182.8268,183.2457,13100.0
2013-01-09 11:10:00,183.58,183.81,183.54,183.56,5500.0,183.0861,183.3155,183.0462,183.0662,5500.0
2013-01-09 11:15:00,183.7,183.81,183.28,183.29,4300.0,183.2058,183.3155,182.7869,182.7969,4300.0
2013-01-09 11:20:00,183.4,184.57,183.33,184.42,9000.0,182.9066,184.0735,182.8368,183.9239,9000.0
2013-01-09 11:25:00,184.48,184.8,184.31,184.8,9900.0,183.9837,184.3028,183.8142,184.3028,9900.0
2013-01-09 11:30:00,184.74,185.0,184.56,184.67,15400.0,184.243,184.5023,184.0635,184.1732,15400.0
2013-01-09 11:35:00,184.5,184.93,184.32,184.7,14600.0,184.0036,184.4325,183.8241,184.2031,14600.0
2013-01-09 11:40:00,184.73,184.97,184.55,184.83,8300.0,184.233,184.4724,184.0535,184.3328,8300.0
2013-01-09 11:45:00,184.93,185.78,184.82,185.36,24800.0,184.4325,185.2802,184.3228,184.8613,24800.0
2013-01-09 11:50:00,185.31,185.45,184.5,184.98,11500.0,184.8115,184.9511,184.0036,184.4824,11500.0
2013-01-09 11:55:00,185.34,185.34,184.48,184.57,5800.0,184.8414,184.8414,183.9837,184.0735,5800.0
2013-01-09 12:00:00,184.67,185.05,184.47,184.7,26300.0,184.1732,184.5522,183.9737,184.2031,26300.0
2013-01-09 12:05:00,184.66,184.83,184.59,184.83,5600.0,184.1632,184.3328,184.0934,184.3328,5600.0
2013-01-09 12:10:00,184.84,184.93,184.67,184.83,4200.0,184.3427,184.4325,184.1732,184.3328,4200.0
2013-01-09 12:15:00,184.89,184.89,184.44,184.52,9500.0,184.3926,184.3926,183.9438,184.0236,9500.0
2013-01-09 12:20:00,184.5,184.71,184.48,184.62,3300.0,184.0036,184.2131,183.9837,184.1233,3300.0
2013-01-09 12:25:00,184.67,184.67,184.44,184.58,4900.0,184.1732,184.1732,183.9438,184.0834,4900.0
2013-01-09 12:30:00,184.68,184.86,184.46,184.73,6000.0,184.1832,184.3627,183.9638,184.233,6000.0
2013-01-09 12:35:00,184.77,184.77,184.5,184.67,2100.0,184.2729,184.2729,184.0036,184.1732,2100.0
2013-01-09 12:40:00,184.66,184.92,184.63,184.67,2700.0,184.1632,184.4225,184.1333,184.1732,2700.0
2013-01-09 12:45:00,184.53,185.14,184.53,184.99,3400.0,184.0336,184.6419,184.0336,184.4923,3400.0
2013-01-09 12:50:00,184.98,185.16,184.97,184.99,3800.0,184.4824,184.6619,184.4724,184.4923,3800.0
2013-01-09 12:55:00,184.92,184.92,184.44,184.48,13400.0,184.4225,184.4225,183.9438,183.9837,13400.0
2013-01-09 13:00:00,184.44,184.47,182.97,184.12,19700.0,183.9438,183.9737,182.4778,183.6247,19700.0
2013-01-09 13:05:00,183.87,184.05,183.07,183.08,8900.0,183.3753,183.5549,182.5775,182.5875,8900.0
2013-01-09 13:10:00,183.15,183.34,182.61,182.97,11800.0,182.6573,182.8468,182.1187,182.4778,11800.0
2013-01-09 13:15:00,182.66,182.94,182.06,182.6,6900.0,182.1686,182.4478,181.5702,182.1088,6900.0
2013-01-09 13:20:00,182.61,182.83,182.46,182.71,3500.0,182.1187,182.3381,181.9691,182.2185,3500.0
2013-01-09 13:25:00,182.74,182.85,181.9,182.85,11700.0,182.2484,182.3581,181.4106,182.3581,11700.0
2013-01-09 13:30:00,182.8,183.34,182.64,182.98,4600.0,182.3082,182.8468,182.1486,182.4877,4600.0
2013-01-09 13:35:00,182.98,183.34,182.78,183.23,6700.0,182.4877,182.8468,182.2883,182.7371,6700.0
2013-01-09 13:40:00,183.43,183.43,182.76,182.96,4500.0,182.9365,182.9365,182.2683,182.4678,4500.0
2013-01-09 13:45:00,182.73,183.1,182.73,183.1,1700.0,182.2384,182.6074,182.2384,182.6074,1700.0
2013-01-09 13:50:00,183.02,183.04,182.6,182.7,4600.0,182.5276,182.5476,182.1088,182.2085,4600.0
2013-01-09 13:55:00,182.66,182.86,182.11,182.72,4700.0,182.1686,182.3681,181.6201,182.2284,4700.0
2013-01-09 14:00:00,182.61,183.67,182.61,183.67,6900.0,182.1187,183.1759,182.1187,183.1759,6900.0
2013-01-09 14:05:00,183.68,184.03,183.41,183.43,7000.0,183.1859,183.5349,182.9166,182.9365,7000.0
2013-01-09 14:10:00,183.4,183.52,183.02,183.14,3500.0,182.9066,183.0263,182.5276,182.6473,3500.0
2013-01-09 14:15:00,183.2,183.61,182.86,182.95,5500.0,182.7071,183.116,182.3681,182.4578,5500.0
2013-01-09 14:20:00,182.94,183.04,182.82,182.98,2700.0,182.4478,182.5476,182.3282,182.4877,2700.0
2013-01-09 14:25:00,183.1,183.73,182.95,183.23,7300.0,182.6074,183.2357,182.4578,182.7371,7300.0
2013-01-09 14:30:00,183.17,183.17,182.8,182.8,3800.0,182.6772,182.6772,182.3082,182.3082,3800.0
2013-01-09 14:35:00,182.8,183.22,182.73,183.22,4100.0,182.3082,182.7271,182.2384,182.7271,4100.0
2013-01-09 14:40:00,183.23,183.72,183.1,183.25,5200.0,182.7371,183.2257,182.6074,182.757,5200.0
2013-01-09 14:45:00,183.1,183.43,183.1,183.41,3500.0,182.6074,182.9365,182.6074,182.9166,3500.0
2013-01-09 14:50:00,183.14,183.39,183.04,183.1,3600.0,182.6473,182.8966,182.5476,182.6074,3600.0
2013-01-09 14:55:00,183.15,183.81,183.15,183.49,6100.0,182.6573,183.3155,182.6573,182.9964,6100.0
2013-01-09 15:00:00,183.44,183.8,183.12,183.67,6800.0,182.9465,183.3055,182.6274,183.1759,6800.0
2013-01-09 15:05:00,183.51,183.53,182.7,182.7,10600.0,183.0163,183.0363,182.2085,182.2085,10600.0
2013-01-09 15:10:00,182.71,183.0,182.61,182.97,6300.0,182.2185,182.5077,182.1187,182.4778,6300.0
2013-01-09 15:15:00,182.98,183.19,182.92,183.11,7600.0,182.4877,182.6972,182.4279,182.6174,7600.0
2013-01-09 15:20:00,183.11,183.39,183.06,183.06,9700.0,182.6174,182.8966,182.5675,182.5675,9700.0
2013-01-09 15:25:00,183.13,183.52,183.03,183.43,13800.0,182.6373,183.0263,182.5376,182.9365,13800.0
2013-01-09 15:30:00,183.44,183.51,183.0,183.11,8900.0,182.9465,183.0163,182.5077,182.6174,8900.0
2013-01-09 15:35:00,183.11,183.35,183.01,183.17,9500.0,182.6174,182.8567,182.5177,182.6772,9500.0
2013-01-09 15:40:00,183.12,183.24,182.83,183.19,9200.0,182.6274,182.747,182.3381,182.6972,9200.0
2013-01-09 15:45:00,183.16,183.46,183.03,183.03,13900.0,182.6673,182.9664,182.5376,182.5376,13900.0
2013-01-09 15:50:00,183.13,183.39,183.04,183.08,18900.0,182.6373,182.8966,182.5476,182.5875,18900.0
2013-01-09 15:55:00,183.04,183.67,183.03,183.43,44100.0,182.5476,183.1759,182.5376,182.9365,44100.0
2013-01-10 09:30:00,185.14,185.23,183.29,184.1,15100.0,184.6419,184.7317,182.7969,183.6047,15100.0
2013-01-10 09:35:00,184.22,184.62,183.92,184.22,6700.0,183.7244,184.1233,183.4252,183.7244,6700.0
2013-01-10 09:40:00,184.0,184.0,182.82,183.41,6900.0,183.505,183.505,182.3282,182.9166,6900.0
2013-01-10 09:45:00,183.3,183.94,183.12,183.29,14200.0,182.8069,183.4452,182.6274,182.7969,14200.0
2013-01-10 09:50:00,183.68,184.2,183.68,184.03,8400.0,183.1859,183.7045,183.1859,183.5349,8400.0
2013-01-10 09:55:00,184.08,184.37,184.0,184.12,5000.0,183.5848,183.874,183.505,183.6247,5000.0
2013-01-10 10:00:00,184.1,184.3,183.92,184.26,7400.0,183.6047,183.8042,183.4252,183.7643,7400.0
2013-01-10 10:05:00,184.21,184.22,183.7,184.0,9800.0,183.7144,183.7244,183.2058,183.505,9800.0
2013-01-10 10:10:00,183.92,184.15,183.72,183.86,23700.0,183.4252,183.6546,183.2257,183.3654,23700.0
2013-01-10 10:15:00,183.88,183.91,183.32,183.55,3500.0,183.3853,183.4152,182.8268,183.0562,3500.0
2013-01-10 10:20:00,183.69,183.78,183.32,183.56,14600.0,183.1958,183.2856,182.8268,183.0662,14600.0
2013-01-10 10:25:00,183.64,183.69,183.37,183.6,1700.0,183.146,183.1958,182.8767,183.1061,1700.0
2013-01-10 10:30:00,183.25,183.65,183.1,183.64,4300.0,182.757,183.1559,182.6074,183.146,4300.0
2013-01-10 10:35:00,183.74,183.79,183.59,183.62,3200.0,183.2457,183.2956,183.0961,183.126,3200.0
2013-01-10 10:40:00,183.54,183.54,182.8,182.8,5000.0,183.0462,183.0462,182.3082,182.3082,5000.0
2013-01-10 10:45:00,182.68,182.7,181.79,181.95,13800.0,182.1885,182.2085,181.3009,181.4605,13800.0
2013-01-10 10:50:00,182.02,182.02,181.7,181.92,9900.0,181.5303,181.5303,181.2112,181.4306,9900.0
2013-01-10 10:55:00,181.88,181.98,181.6,181.61,2400.0,181.3907,181.4904,181.1114,181.1214,2400.0
2013-01-10 11:00:00,181.54,181.54,180.94,181.07,11400.0,181.0516,181.0516,180.4532,180.5829,11400.0
2013-01-10 11:05:00,181.23,181.37,181.05,181.37,7200.0,180.7424,180.8821,180.5629,180.8821,7200.0
2013-01-10 11:10:00,181.25,181.26,180.31,180.31,22400.0,180.7624,180.7724,179.8249,179.8249,22400.0
2013-01-10 11:15:00,180.31,180.33,179.55,180.0,14600.0,179.8249,179.8449,179.067,179.5158,14600.0
2013-01-10 11:20:00,179.96,180.61,179.96,180.49,2500.0,179.4759,180.1241,179.4759,180.0044,2500.0
2013-01-10 11:25:00,180.62,181.2,180.52,181.11,9500.0,180.1341,180.7125,180.0344,180.6228,9500.0
2013-01-10 11:30:00,180.91,181.01,180.4,180.5,8300.0,180.4233,180.523,179.9147,180.0144,8300.0
2013-01-10 11:35:00,180.56,181.01,180.53,180.53,13000.0,180.0742,180.523,180.0443,180.0443,13000.0
2013-01-10 11:40:00,180.39,180.5,180.11,180.37,4500.0,179.9047,180.0144,179.6255,179.8848,4500.0
2013-01-10 11:45:00,180.39,180.83,180.31,180.73,3100.0,179.9047,180.3435,179.8249,180.2438,3100.0
2013-01-10 11:50:00,180.77,181.26,180.6,180.76,5100.0,180.2837,180.7724,180.1141,180.2737,5100.0
2013-01-10 11:55:00,181.15,181.45,180.9,181.32,4000.0,180.6627,180.9619,180.4133,180.8322,4000.0
2013-01-10 12:00:00,181.24,181.4,181.11,181.28,1900.0,180.7524,180.912,180.6228,180.7923,1900.0
2013-01-10 12:05:00,181.33,181.56,181.23,181.32,5300.0,180.8422,181.0716,180.7424,180.8322,5300.0
2013-01-10 12:10:00,181.31,181.52,181.2,181.2,2000.0,180.8222,181.0317,180.7125,180.7125,2000.0
2013-01-10 12:15:00,181.2,181.45,181.2,181.35,2000.0,180.7125,180.9619,180.7125,180.8621,2000.0
2013-01-10 12:20:00,181.39,181.48,181.26,181.4,2000.0,180.902,180.9918,180.7724,180.912,2000.0
2013-01-10 12:25:00,181.4,181.56,181.37,181.56,6500.0,180.912,181.0716,180.8821,181.0716,6500.0
2013-01-10 12:30:00,181.59,182.24,181.59,182.12,3000.0,181.1015,181.7497,181.1015,181.63,3000.0
2013-01-10 12:35:00,182.12,182.19,181.72,181.72,4200.0,181.63,181.6999,181.2311,181.2311,4200.0
2013-01-10 12:40:00,181.84,182.23,181.65,181.96,8700.0,181.3508,181.7398,181.1613,181.4705,8700.0
2013-01-10 12:45:00,181.96,182.2,181.96,182.08,2900.0,181.4705,181.7098,181.4705,181.5902,2900.0
2013-01-10 12:50:00,182.07,182.36,182.07,182.32,2900.0,181.5802,181.8694,181.5802,181.8295,2900.0
2013-01-10 12:55:00,182.3,182.8,182.23,182.8,2400.0,181.8096,182.3082,181.7398,182.3082,2400.0
2013-01-10 13:00:00,182.85,182.85,182.34,182.46,4300.0,182.3581,182.3581,181.8495,181.9691,4300.0
2013-01-10 13:05:00,182.53,182.53,182.1,182.48,900.0,182.0389,182.0389,181.6101,181.9891,900.0
2013-01-10 13:10:00,182.48,182.48,182.24,182.27,6100.0,181.9891,181.9891,181.7497,181.7796,6100.0
2013-01-10 13:15:00,182.27,182.54,181.92,182.54,6600.0,181.7796,182.0489,181.4306,182.0489,6600.0
2013-01-10 13:20:00,182.55,183.29,182.55,182.95,3100.0,182.0589,182.7969,182.0589,182.4578,3100.0
2013-01-10 13:25:00,183.24,183.66,183.11,183.49,3900.0,182.747,183.1659,182.6174,182.9964,3900.0
2013-01-10 13:30:00,183.4,183.48,183.28,183.36,15700.0,182.9066,182.9864,182.7869,182.8667,15700.0
2013-01-10 13:35:00,183.37,183.46,182.72,182.72,3000.0,182.8767,182.9664,182.2284,182.2284,3000.0
2013-01-10 13:40:00,183.08,183.27,183.06,183.19,4300.0,182.5875,182.777,182.5675,182.6972,4300.0
2013-01-10 13:45:00,183.21,183.41,183.19,183.33,1500.0,182.7171,182.9166,182.6972,182.8368,1500.0
2013-01-10 13:50:00,183.41,183.98,183.41,183.65,5800.0,182.9166,183.485,182.9166,183.1559,5800.0
2013-01-10 13:55:00,183.68,184.22,183.68,183.83,6500.0,183.1859,183.7244,183.1859,183.3354,6500.0
2013-01-10 14:00:00,184.03,184.03,183.67,183.67,1200.0,183.5349,183.5349,183.1759,183.1759,1200.0
2013-01-10 14:05:00,183.79,183.85,183.54,183.76,6500.0,183.2956,183.3554,183.0462,183.2656,6500.0
2013-01-10 14:10:00,183.84,184.12,183.62,183.8,5500.0,183.3454,183.6247,183.126,183.3055,5500.0
2013-01-10 14:15:00,183.66,183.69,183.6,183.65,3400.0,183.1659,183.1958,183.1061,183.1559,3400.0
2013-01-10 14:20:00,183.68,184.01,183.6,183.6,4200.0,183.1859,183.515,183.1061,183.1061,4200.0
2013-01-10 14:25:00,183.69,183.84,183.58,183.71,5300.0,183.1958,183.3454,183.0861,183.2158,5300.0
2013-01-10 14:30:00,183.68,183.83,183.68,183.83,2200.0,183.1859,183.3354,183.1859,183.3354,2200.0
2013-01-10 14:35:00,183.83,183.97,183.81,183.81,3200.0,183.3354,183.4751,183.3155,183.3155,3200.0
2013-01-10 14:40:00,183.88,183.92,183.77,183.9,3200.0,183.3853,183.4252,183.2756,183.4053,3200.0
2013-01-10 14:45:00,184.0,184.19,183.97,184.17,2400.0,183.505,183.6945,183.4751,183.6745,2400.0
2013-01-10 14:50:00,184.09,184.25,183.9,184.24,3200.0,183.5947,183.7543,183.4053,183.7443,3200.0
2013-01-10 14:55:00,184.26,184.36,184.07,184.12,3600.0,183.7643,183.864,183.5748,183.6247,3600.0
2013-01-10 15:00:00,184.04,184.2,183.76,183.89,4100.0,183.5449,183.7045,183.2656,183.3953,4100.0
2013-01-10 15:05:00,183.78,183.87,183.69,183.8,2000.0,183.2856,183.3753,183.1958,183.3055,2000.0
2013-01-10 15:10:00,183.82,183.98,183.76,183.98,4200.0,183.3255,183.485,183.2656,183.485,4200.0
2013-01-10 15:15:00,184.0,184.08,183.88,184.04,6500.0,183.505,183.5848,183.3853,183.5449,6500.0
2013-01-10 15:20:00,183.96,184.17,183.94,183.97,4900.0,183.4651,183.6745,183.4452,183.4751,4900.0
2013-01-10 15:25:00,183.98,184.07,183.8,183.94,5800.0,183.485,183.5748,183.3055,183.4452,5800.0
2013-01-10 15:30:00,184.06,184.39,184.03,184.17,3700.0,183.5648,183.8939,183.5349,183.6745,3700.0
2013-01-10 15:35:00,184.18,184.29,183.81,183.81,6800.0,183.6845,183.7942,183.3155,183.3155,6800.0
2013-01-10 15:40:00,183.8,183.98,183.8,183.81,5700.0,183.3055,183.485,183.3055,183.3155,5700.0
2013-01-10 15:45:00,183.9,183.95,183.62,183.62,8000.0,183.4053,183.4551,183.126,183.126,8000.0
2013-01-10 15:50:00,183.73,183.87,183.53,183.74,9800.0,183.2357,183.3753,183.0363,183.2457,9800.0
2013-01-10 15:55:00,183.79,183.79,183.24,183.73,26600.0,183.2956,183.2956,182.747,183.2357,26600.0
2013-01-11 09:30:00,183.97,183.97,182.86,183.13,6000.0,183.4751,183.4751,182.3681,182.6373,6000.0
2013-01-11 09:35:00,183.05,184.1,183.05,183.12,5200.0,182.5575,183.6047,182.5575,182.6274,5200.0
2013-01-11 09:40:00,183.11,183.89,182.76,183.57,9400.0,182.6174,183.3953,182.2683,183.0761,9400.0
2013-01-11 09:45:00,183.61,184.2,183.61,183.86,4900.0,183.116,183.7045,183.116,183.3654,4900.0
2013-01-11 09:50:00,183.73,183.87,183.34,183.49,26500.0,183.2357,183.3753,182.8468,182.9964,26500.0
2013-01-11 09:55:00,183.32,183.33,182.55,182.91,6100.0,182.8268,182.8368,182.0589,182.4179,6100.0
2013-01-11 10:00:00,182.48,182.61,182.06,182.5,9600.0,181.9891,182.1187,181.5702,182.009,9600.0
2013-01-11 10:05:00,182.4,182.44,181.46,181.66,17100.0,181.9093,181.9492,180.9718,181.1713,17100.0
2013-01-11 10:10:00,181.91,182.28,181.74,182.28,1700.0,181.4206,181.7896,181.2511,181.7896,1700.0
2013-01-11 10:15:00,182.23,182.54,182.14,182.14,2500.0,181.7398,182.0489,181.65,181.65,2500.0
2013-01-11 10:20:00,182.08,182.14,181.86,182.05,8200.0,181.5902,181.65,181.3707,181.5602,8200.0
2013-01-11 10:25:00,181.99,182.01,181.79,181.79,1200.0,181.5004,181.5203,181.3009,181.3009,1200.0
2013-01-11 10:30:00,181.66,181.73,181.42,181.42,4600.0,181.1713,181.2411,180.9319,180.9319,4600.0
2013-01-11 10:35:00,181.42,181.77,181.24,181.43,7300.0,180.9319,181.281,180.7524,180.9419,7300.0
2013-01-11 10:40:00,181.56,181.6,181.5,181.52,1200.0,181.0716,181.1114,181.0117,181.0317,1200.0
2013-01-11 10:45:00,181.6,181.6,181.44,181.55,2800.0,181.1114,181.1114,180.9519,181.0616,2800.0
2013-01-11 10:50:00,181.54,181.54,181.38,181.48,3200.0,181.0516,181.0516,180.892,180.9918,3200.0
2013-01-11 10:55:00,181.42,181.42,180.36,180.44,16000.0,180.9319,180.9319,179.8748,179.9546,16000.0
2013-01-11 11:00:00,180.49,180.55,180.02,180.33,8800.0,180.0044,180.0643,179.5357,179.8449,8800.0
2013-01-11 11:05:00,180.35,180.41,180.27,180.41,2800.0,179.8648,179.9246,179.785,179.9246,2800.0
2013-01-11 11:10:00,180.37,180.53,180.32,180.44,1400.0,179.8848,180.0443,179.8349,179.9546,1400.0
2013-01-11 11:15:00,180.49,180.49,180.01,180.03,3200.0,180.0044,180.0044,179.5257,179.5457,3200.0
2013-01-11 11:20:00,180.1,180.34,180.03,180.21,3700.0,179.6155,179.8548,179.5457,179.7252,3700.0
2013-01-11 11:25:00,180.14,180.14,179.59,179.59,5700.0,179.6554,179.6554,179.1069,179.1069,5700.0
2013-01-11 11:30:00,179.49,179.53,179.3,179.31,2100.0,179.0071,179.047,178.8176,178.8276,2100.0
2013-01-11 11:35:00,179.31,179.56,179.31,179.44,700.0,178.8276,179.0769,178.8276,178.9573,700.0
2013-01-11 11:40:00,179.43,179.56,179.23,179.51,4700.0,178.9473,179.0769,178.7478,179.0271,4700.0
2013-01-11 11:45:00,179.49,179.61,179.39,179.59,4300.0,179.0071,179.1268,178.9074,179.1069,4300.0
2013-01-11 11:50:00,179.57,179.7,179.51,179.61,8200.0,179.0869,179.2166,179.0271,179.1268,8200.0
2013-01-11 11:55:00,179.67,179.7,179.56,179.56,4300.0,179.1866,179.2166,179.0769,179.0769,4300.0
2013-01-11 12:00:00,179.67,179.72,179.54,179.68,4200.0,179.1866,179.2365,179.057,179.1966,4200.0
2013-01-11 12:05:00,179.66,179.69,179.54,179.68,4200.0,179.1767,179.2066,179.057,179.1966,4200.0
2013-01-11 12:10:00,179.62,179.66,179.59,179.59,1400.0,179.1368,179.1767,179.1069,179.1069,1400.0
2013-01-11 12:15:00,179.62,180.1,179.59,180.08,4800.0,179.1368,179.6155,179.1069,179.5955,4800.0
2013-01-11 12:20:00,179.87,180.12,179.86,179.89,3100.0,179.3861,179.6354,179.3761,179.406,3100.0
2013-01-11 12:25:00,179.9,179.9,179.77,179.82,6400.0,179.416,179.416,179.2864,179.3362,6400.0
2013-01-11 12:30:00,179.87,179.97,179.54,179.55,5000.0,179.3861,179.4858,179.057,179.067,5000.0
2013-01-11 12:35:00,179.59,179.63,179.39,179.39,3100.0,179.1069,179.1467,178.9074,178.9074,3100.0
2013-01-11 12:40:00,179.33,179.49,179.33,179.4,1500.0,178.8476,179.0071,178.8476,178.9174,1500.0
2013-01-11 12:45:00,179.4,179.4,179.2,179.2,1800.0,178.9174,178.9174,178.7179,178.7179,1800.0
2013-01-11 12:50:00,179.31,179.43,179.28,179.43,2100.0,178.8276,178.9473,178.7977,178.9473,2100.0
2013-01-11 12:55:00,179.37,179.43,179.34,179.4,1900.0,178.8874,178.9473,178.8575,178.9174,1900.0
2013-01-11 13:00:00,179.4,179.47,179.21,179.21,2000.0,178.9174,178.9872,178.7279,178.7279,2000.0
2013-01-11 13:05:00,179.48,179.48,179.18,179.44,2700.0,178.9972,178.9972,178.698,178.9573,2700.0
2013-01-11 13:10:00,179.33,179.37,178.8,179.09,6200.0,178.8476,178.8874,178.319,178.6082,6200.0
2013-01-11 13:15:00,179.16,179.16,178.9,178.9,1000.0,178.678,178.678,178.4187,178.4187,1000.0
2013-01-11 13:20:00,179.0,179.15,178.93,178.95,5100.0,178.5184,178.668,178.4486,178.4686,5100.0
2013-01-11 13:25:00,179.08,179.08,178.91,179.0,1400.0,178.5982,178.5982,178.4287,178.5184,1400.0
2013-01-11 13:30:00,178.9,179.11,178.9,179.01,3800.0,178.4187,178.6281,178.4187,178.5284,3800.0
2013-01-11 13:35:00,179.05,179.1,178.97,179.0,2200.0,178.5683,178.6182,178.4885,178.5184,2200.0
2013-01-11 13:40:00,179.0,179.09,178.57,178.66,4600.0,178.5184,178.6082,178.0896,178.1794,4600.0
2013-01-11 13:45:00,178.66,178.83,178.6,178.7,2400.0,178.1794,178.3489,178.1195,178.2192,2400.0
2013-01-11 13:50:00,178.78,179.09,178.75,179.09,1200.0,178.299,178.6082,178.2691,178.6082,1200.0
2013-01-11 13:55:00,179.09,179.09,178.69,178.69,1600.0,178.6082,178.6082,178.2093,178.2093,1600.0
2013-01-11 14:00:00,178.85,179.25,178.7,178.79,12700.0,178.3688,178.7678,178.2192,178.309,12700.0
2013-01-11 14:05:00,178.79,179.57,178.79,179.3,12200.0,178.309,179.0869,178.309,178.8176,12200.0
2013-01-11 14:10:00,179.27,179.68,179.25,179.51,6900.0,178.7877,179.1966,178.7678,179.0271,6900.0
2013-01-11 14:15:00,179.56,179.73,179.54,179.62,2600.0,179.0769,179.2465,179.057,179.1368,2600.0
2013-01-11 14:20:00,179.57,179.58,179.47,179.52,1800.0,179.0869,179.0969,178.9872,179.037,1800.0
2013-01-11 14:25:00,179.49,179.52,179.24,179.25,2300.0,179.0071,179.037,178.7578,178.7678,2300.0
2013-01-11 14:30:00,179.4,179.44,179.24,179.42,4400.0,178.9174,178.9573,178.7578,178.9373,4400.0
2013-01-11 14:35:00,179.38,179.44,179.25,179.37,3200.0,178.8974,178.9573,178.7678,178.8874,3200.0
2013-01-11 14:40:00,179.26,179.51,179.26,179.36,1700.0,178.7777,179.0271,178.7777,178.8775,1700.0
2013-01-11 14:45:00,179.24,179.39,179.12,179.12,26900.0,178.7578,178.9074,178.6381,178.6381,26900.0
2013-01-11 14:50:00,179.12,179.29,178.73,178.74,11000.0,178.6381,178.8077,178.2492,178.2591,11000.0
2013-01-11 14:55:00,178.91,179.35,178.72,179.35,3700.0,178.4287,178.8675,178.2392,178.8675,3700.0
2013-01-11 15:00:00,179.26,179.28,179.01,179.18,2000.0,178.7777,178.7977,178.5284,178.698,2000.0
2013-01-11 15:05:00,179.1,179.28,178.97,179.28,3700.0,178.6182,178.7977,178.4885,178.7977,3700.0
2013-01-11 15:10:00,179.19,179.71,179.19,179.71,4800.0,178.7079,179.2265,178.7079,179.2265,4800.0
2013-01-11 15:15:00,179.61,179.91,179.61,179.91,2900.0,179.1268,179.426,179.1268,179.426,2900.0
2013-01-11 15:20:00,179.9,180.18,179.8,180.0,5300.0,179.416,179.6953,179.3163,179.5158,5300.0
2013-01-11 15:25:00,180.16,180.17,179.81,179.88,3300.0,179.6753,179.6853,179.3263,179.3961,3300.0
2013-01-11 15:30:00,179.83,179.99,179.72,179.97,5600.0,179.3462,179.5058,179.2365,179.4858,5600.0
2013-01-11 15:35:00,179.95,179.98,179.22,179.32,9600.0,179.4659,179.4958,178.7379,178.8376,9600.0
2013-01-11 15:40:00,179.37,179.59,179.34,179.5,5700.0,178.8874,179.1069,178.8575,179.0171,5700.0
2013-01-11 15:45:00,179.49,179.6,179.34,179.43,5000.0,179.0071,179.1168,178.8575,178.9473,5000.0
2013-01-11 15:50:00,179.45,179.62,179.19,179.41,41600.0,178.9672,179.1368,178.7079,178.9273,41600.0
2013-01-11 15:55:00,179.4,179.68,179.15,179.39,44300.0,178.9174,179.1966,178.668,178.9074,44300.0
2013-01-14 09:30:00,181.05,181.05,178.8,179.49,21700.0,180.5629,180.5629,178.319,179.0071,21700.0
2013-01-14 09:35:00,179.49,180.83,179.49,179.86,17100.0,179.0071,180.3435,179.0071,179.3761,17100.0
2013-01-14 09:40:00,179.87,180.07,178.0,178.47,15100.0,179.3861,179.5856,177.5211,177.9899,15100.0
2013-01-14 09:45:00,179.13,180.19,179.13,180.0,6300.0,178.6481,179.7052,178.6481,179.5158,6300.0
2013-01-14 09:50:00,179.83,180.0,179.37,179.37,3500.0,179.3462,179.5158,178.8874,178.8874,3500.0
2013-01-14 09:55:00,179.47,179.75,179.46,179.46,600.0,178.9872,179.2664,178.9772,178.9772,600.0
2013-01-14 10:00:00,179.56,179.96,179.2,179.6,3500.0,179.0769,179.4759,178.7179,179.1168,3500.0
2013-01-14 10:05:00,179.28,179.78,179.28,179.35,1100.0,178.7977,179.2963,178.7977,178.8675,1100.0
2013-01-14 10:10:00,179.64,179.64,178.95,178.95,1800.0,179.1567,179.1567,178.4686,178.4686,1800.0
2013-01-14 10:15:00,179.08,179.58,178.98,179.43,2200.0,178.5982,179.0969,178.4985,178.9473,2200.0
2013-01-14 10:20:00,179.33,179.5,178.95,179.48,4100.0,178.8476,179.0171,178.4686,178.9972,4100.0
2013-01-14 10:25:00,179.42,179.69,179.29,179.6,4900.0,178.9373,179.2066,178.8077,179.1168,4900.0
2013-01-14 10:30:00,179.6,179.7,178.96,179.43,4800.0,179.1168,179.2166,178.4785,178.9473,4800.0
2013-01-14 10:35:00,179.31,179.63,179.31,179.6,900.0,178.8276,179.1467,178.8276,179.1168,900.0
2013-01-14 10:40:00,179.48,179.67,179.38,179.6,2500.0,178.9972,179.1866,178.8974,179.1168,2500.0
2013-01-14 10:45:00,179.63,179.63,179.26,179.33,1400.0,179.1467,179.1467,178.7777,178.8476,1400.0
2013-01-14 10:50:00,179.35,179.65,179.32,179.65,1200.0,178.8675,179.1667,178.8376,179.1667,1200.0
2013-01-14 10:55:00,179.55,179.71,179.46,179.46,2100.0,179.067,179.2265,178.9772,178.9772,2100.0
2013-01-14 11:00:00,179.62,179.74,179.52,179.65,8300.0,179.1368,179.2565,179.037,179.1667,8300.0
2013-01-14 11:05:00,179.61,179.96,179.61,179.72,4300.0,179.1268,179.4759,179.1268,179.2365,4300.0
2013-01-14 11:10:00,179.98,180.11,179.81,179.96,5200.0,179.4958,179.6255,179.3263,179.4759,5200.0
2013-01-14 11:15:00,179.76,180.02,179.76,180.02,1900.0,179.2764,179.5357,179.2764,179.5357,1900.0
2013-01-14 11:20:00,180.1,180.57,180.0,180.53,8500.0,179.6155,180.0842,179.5158,180.0443,8500.0
2013-01-14 11:25:00,180.42,180.76,180.42,180.71,3200.0,179.9346,180.2737,179.9346,180.2238,3200.0
2013-01-14 11:30:00,180.66,180.87,180.45,180.54,1900.0,180.174,180.3834,179.9645,180.0543,1900.0
2013-01-14 11:35:00,180.45,180.47,180.23,180.47,900.0,179.9645,179.9845,179.7451,179.9845,900.0
2013-01-14 11:40:00,180.57,180.57,180.05,180.15,1700.0,180.0842,180.0842,179.5656,179.6653,1700.0
2013-01-14 11:45:00,180.26,180.36,180.2,180.35,800.0,179.7751,179.8748,179.7152,179.8648,800.0
2013-01-14 11:50:00,180.44,180.46,180.25,180.25,1200.0,179.9546,179.9745,179.7651,179.7651,1200.0
2013-01-14 11:55:00,180.31,180.47,180.2,180.32,3700.0,179.8249,179.9845,179.7152,179.8349,3700.0
2013-01-14 12:00:00,180.31,180.31,179.87,179.87,1500.0,179.8249,179.8249,179.3861,179.3861,1500.0
2013-01-14 12:05:00,179.86,179.87,179.34,179.36,4600.0,179.3761,179.3861,178.8575,178.8775,4600.0
2013-01-14 12:10:00,179.36,179.46,178.55,178.55,12100.0,178.8775,178.9772,178.0697,178.0697,12100.0
2013-01-14 12:15:00,178.63,178.7,178.25,178.63,6100.0,178.1494,178.2192,177.7705,178.1494,6100.0
2013-01-14 12:20:00,179.09,179.09,178.63,178.64,1700.0,178.6082,178.6082,178.1494,178.1594,1700.0
2013-01-14 12:25:00,178.97,178.99,178.8,178.99,800.0,178.4885,178.5085,178.319,178.5085,800.0
2013-01-14 12:30:00,179.06,179.5,178.99,179.4,1700.0,178.5783,179.0171,178.5085,178.9174,1700.0
2013-01-14 12:35:00,179.4,179.4,178.97,179.21,1900.0,178.9174,178.9174,178.4885,178.7279,1900.0
2013-01-14 12:40:00,179.35,179.4,179.35,179.4,300.0,178.8675,178.9174,178.8675,178.9174,300.0
2013-01-14 12:45:00,179.34,179.94,179.34,179.92,1000.0,178.8575,179.4559,178.8575,179.436,1000.0
2013-01-14 12:50:00,180.0,180.04,179.72,179.8,2100.0,179.5158,179.5556,179.2365,179.3163,2100.0
2013-01-14 12:55:00,179.81,179.81,179.49,179.49,1000.0,179.3263,179.3263,179.0071,179.0071,1000.0
2013-01-14 13:00:00,179.64,179.8,179.22,179.22,1100.0,179.1567,179.3163,178.7379,178.7379,1100.0
2013-01-14 13:05:00,179.16,179.32,178.88,178.9,2200.0,178.678,178.8376,178.3988,178.4187,2200.0
2013-01-14 13:10:00,179.14,179.14,178.41,178.6,2500.0,178.6581,178.6581,177.93,178.1195,2500.0
2013-01-14 13:15:00,178.62,178.99,178.57,178.99,1700.0,178.1395,178.5085,178.0896,178.5085,1700.0
2013-01-14 13:20:00,178.94,179.36,178.59,178.59,2500.0,178.4586,178.8775,178.1095,178.1095,2500.0
2013-01-14 13:25:00,178.84,178.93,178.53,178.64,3400.0,178.3589,178.4486,178.0497,178.1594,3400.0
2013-01-14 13:30:00,178.73,179.17,178.66,179.03,1400.0,178.2492,178.688,178.1794,178.5484,1400.0
2013-01-14 13:35:00,179.21,179.83,179.03,179.83,4100.0,178.7279,179.3462,178.5484,179.3462,4100.0
2013-01-14 13:40:00,179.69,179.83,179.45,179.45,1400.0,179.2066,179.3462,178.9672,178.9672,1400.0
2013-01-14 13:45:00,179.57,179.65,179.3,179.3,8300.0,179.0869,179.1667,178.8176,178.8176,8300.0
2013-01-14 13:50:00,179.46,180.17,179.46,180.17,2900.0,178.9772,179.6853,178.9772,179.6853,2900.0
2013-01-14 13:55:00,180.19,180.19,179.81,180.01,2200.0,179.7052,179.7052,179.3263,179.5257,2200.0
2013-01-14 14:00:00,180.03,180.24,179.48,180.24,3200.0,179.5457,179.7551,178.9972,179.7551,3200.0
2013-01-14 14:05:00,180.27,180.35,179.96,180.35,1200.0,179.785,179.8648,179.4759,179.8648,1200.0
2013-01-14 14:10:00,180.46,180.46,180.09,180.28,1200.0,179.9745,179.9745,179.6055,179.795,1200.0
2013-01-14 14:15:00,180.27,180.47,180.16,180.44,3500.0,179.785,179.9845,179.6753,179.9546,3500.0
2013-01-14 14:20:00,180.4,180.49,180.16,180.4,1500.0,179.9147,180.0044,179.6753,179.9147,1500.0
2013-01-14 14:25:00,180.37,180.46,180.14,180.14,2400.0,179.8848,179.9745,179.6554,179.6554,2400.0
2013-01-14 14:30:00,180.26,180.54,180.24,180.25,1700.0,179.7751,180.0543,179.7551,179.7651,1700.0
2013-01-14 14:35:00,180.13,180.23,180.02,180.18,1000.0,179.6454,179.7451,179.5357,179.6953,1000.0
2013-01-14 14:40:00,180.17,180.26,180.07,180.24,700.0,179.6853,179.7751,179.5856,179.7551,700.0
2013-01-14 14:45:00,180.03,180.28,180.03,180.28,600.0,179.5457,179.795,179.5457,179.795,600.0
2013-01-14 14:50:00,180.3,180.35,180.0,180.05,4200.0,179.8149,179.8648,179.5158,179.5656,4200.0
2013-01-14 14:55:00,180.05,180.35,180.04,180.17,23200.0,179.5656,179.8648,179.5556,179.6853,23200.0
2013-01-14 15:00:00,180.25,180.31,180.08,180.27,6100.0,179.7651,179.8249,179.5955,179.785,6100.0
2013-01-14 15:05:00,180.25,180.6,180.25,180.32,1700.0,179.7651,180.1141,179.7651,179.8349,1700.0
2013-01-14 15:10:00,180.36,180.52,180.21,180.21,1300.0,179.8748,180.0344,179.7252,179.7252,1300.0
2013-01-14 15:15:00,180.42,180.5,180.29,180.36,1800.0,179.9346,180.0144,179.805,179.8748,1800.0
2013-01-14 15:20:00,180.37,180.51,180.2,180.51,3100.0,179.8848,180.0244,179.7152,180.0244,3100.0
2013-01-14 15:25:00,180.4,180.43,179.99,180.23,9400.0,179.9147,179.9446,179.5058,179.7451,9400.0
2013-01-14 15:30:00,180.26,180.26,179.44,179.81,8000.0,179.7751,179.7751,178.9573,179.3263,8000.0
2013-01-14 15:35:00,179.92,180.0,179.54,179.78,7100.0,179.436,179.5158,179.057,179.2963,7100.0
2013-01-14 15:40:00,179.95,179.97,179.69,179.88,6300.0,179.4659,179.4858,179.2066,179.3961,6300.0
2013-01-14 15:45:00,179.91,179.94,179.06,179.5,23600.0,179.426,179.4559,178.5783,179.0171,23600.0
2013-01-14 15:50:00,179.49,179.54,179.0,179.1,18500.0,179.0071,179.057,178.5184,178.6182,18500.0
2013-01-14 15:55:00,179.07,179.39,178.87,179.39,38700.0,178.5883,178.9074,178.3888,178.9074,38700.0
2013-01-15 09:30:00,175.85,176.4,173.52,174.49,32900.0,175.3769,175.9254,173.0532,174.0206,32900.0
2013-01-15 09:35:00,174.06,174.67,173.5,174.34,13900.0,173.5917,174.2001,173.0332,173.871,13900.0
2013-01-15 09:40:00,174.22,176.41,174.1,174.24,20000.0,173.7513,175.9354,173.6316,173.7712,20000.0
2013-01-15 09:45:00,174.39,174.48,171.61,173.0,33900.0,173.9208,174.0106,171.1483,172.5346,33900.0
2013-01-15 09:50:00,173.45,173.7,173.0,173.01,11300.0,172.9834,173.2327,172.5346,172.5446,11300.0
2013-01-15 09:55:00,173.15,174.27,173.15,173.94,9600.0,172.6842,173.8012,172.6842,173.4721,9600.0
2013-01-15 10:00:00,174.07,175.21,174.07,175.0,7300.0,173.6017,174.7386,173.6017,174.5292,7300.0
2013-01-15 10:05:00,174.87,175.13,174.6,174.88,5900.0,174.3996,174.6589,174.1303,174.4095,5900.0
2013-01-15 10:10:00,174.97,175.19,174.83,175.12,5700.0,174.4993,174.7187,174.3597,174.6489,5700.0
2013-01-15 10:15:00,174.85,174.85,174.04,174.51,5100.0,174.3796,174.3796,173.5718,174.0405,5100.0
2013-01-15 10:20:00,174.36,174.49,174.14,174.47,3100.0,173.8909,174.0206,173.6715,174.0006,3100.0
2013-01-15 10:25:00,174.41,174.64,174.21,174.58,7400.0,173.9408,174.1702,173.7413,174.1103,7400.0
2013-01-15 10:30:00,174.32,174.93,174.29,174.88,4600.0,173.851,174.4594,173.8211,174.4095,4600.0
2013-01-15 10:35:00,174.84,175.16,174.62,175.01,3300.0,174.3696,174.6888,174.1502,174.5392,3300.0
2013-01-15 10:40:00,175.17,175.73,174.87,175.44,8500.0,174.6987,175.2572,174.3996,174.968,8500.0
2013-01-15 10:45:00,175.82,176.14,175.0,175.0,9700.0,175.347,175.6661,174.5292,174.5292,9700.0
2013-01-15 10:50:00,174.84,174.97,174.5,174.56,3700.0,174.3696,174.4993,174.0305,174.0904,3700.0
2013-01-15 10:55:00,174.69,174.86,174.46,174.85,9400.0,174.22,174.3896,173.9907,174.3796,9400.0
2013-01-15 11:00:00,174.57,174.6,174.1,174.4,30800.0,174.1004,174.1303,173.6316,173.9308,30800.0
2013-01-15 11:05:00,174.39,174.6,174.17,174.57,9400.0,173.9208,174.1303,173.7014,174.1004,9400.0
2013-01-15 11:10:00,174.86,174.94,174.55,174.84,3600.0,174.3896,174.4694,174.0804,174.3696,3600.0
2013-01-15 11:15:00,175.28,175.36,174.91,175.31,1400.0,174.8084,174.8882,174.4394,174.8384,1400.0
2013-01-15 11:20:00,175.35,175.62,174.76,175.28,5500.0,174.8783,175.1475,174.2898,174.8084,5500.0
2013-01-15 11:25:00,175.3,175.3,175.03,175.09,2700.0,174.8284,174.8284,174.5591,174.619,2700.0
2013-01-15 11:30:00,175.09,175.38,174.56,174.56,5300.0,174.619,174.9082,174.0904,174.0904,5300.0
2013-01-15 11:35:00,174.51,174.75,174.4,174.65,12100.0,174.0405,174.2799,173.9308,174.1801,12100.0
2013-01-15 11:40:00,174.62,174.65,174.32,174.58,5300.0,174.1502,174.1801,173.851,174.1103,5300.0
2013-01-15 11:45:00,174.58,174.74,174.37,174.63,3900.0,174.1103,174.2699,173.9009,174.1602,3900.0
2013-01-15 11:50:00,174.65,174.75,174.32,174.32,17400.0,174.1801,174.2799,173.851,173.851,17400.0
2013-01-15 11:55:00,174.53,174.53,174.38,174.51,800.0,174.0605,174.0605,173.9109,174.0405,800.0
2013-01-15 12:00:00,174.53,174.64,174.52,174.6,2900.0,174.0605,174.1702,174.0505,174.1303,2900.0
2013-01-15 12:05:00,174.6,174.6,174.32,174.5,6800.0,174.1303,174.1303,173.851,174.0305,6800.0
2013-01-15 12:10:00,174.49,174.59,174.44,174.45,400.0,174.0206,174.1203,173.9707,173.9807,400.0
2013-01-15 12:15:00,174.45,174.95,174.4,174.94,3500.0,173.9807,174.4793,173.9308,174.4694,3500.0
2013-01-15 12:20:00,174.95,175.14,174.94,174.94,2000.0,174.4793,174.6688,174.4694,174.4694,2000.0
2013-01-15 12:25:00,174.97,175.09,174.84,175.09,4000.0,174.4993,174.619,174.3696,174.619,4000.0
2013-01-15 12:30:00,175.05,175.05,174.83,174.83,2900.0,174.5791,174.5791,174.3597,174.3597,2900.0
2013-01-15 12:35:00,175.16,175.16,174.85,174.85,1900.0,174.6888,174.6888,174.3796,174.3796,1900.0
2013-01-15 12:40:00,174.96,175.06,174.88,174.98,3600.0,174.4893,174.589,174.4095,174.5093,3600.0
2013-01-15 12:45:00,174.97,175.0,174.7,174.7,1400.0,174.4993,174.5292,174.23,174.23,1400.0
2013-01-15 12:50:00,174.88,174.99,174.72,174.92,2200.0,174.4095,174.5192,174.25,174.4494,2200.0
2013-01-15 12:55:00,174.96,174.96,174.62,174.87,2800.0,174.4893,174.4893,174.1502,174.3996,2800.0
2013-01-15 13:00:00,174.96,174.99,174.76,174.92,10000.0,174.4893,174.5192,174.2898,174.4494,10000.0
2013-01-15 13:05:00,174.9,174.95,174.52,174.52,3500.0,174.4295,174.4793,174.0505,174.0505,3500.0
2013-01-15 13:10:00,174.52,174.98,174.5,174.9,4000.0,174.0505,174.5093,174.0305,174.4295,4000.0
2013-01-15 13:15:00,174.75,174.75,174.5,174.52,3200.0,174.2799,174.2799,174.0305,174.0505,3200.0
2013-01-15 13:20:00,174.52,174.71,174.26,174.66,11300.0,174.0505,174.24,173.7912,174.1901,11300.0
2013-01-15 13:25:00,174.75,174.75,174.43,174.45,4000.0,174.2799,174.2799,173.9607,173.9807,4000.0
2013-01-15 13:30:00,174.43,174.59,174.31,174.53,4000.0,173.9607,174.1203,173.8411,174.0605,4000.0
2013-01-15 13:35:00,174.61,174.89,174.57,174.88,1800.0,174.1403,174.4195,174.1004,174.4095,1800.0
2013-01-15 13:40:00,174.95,175.07,174.83,174.97,3500.0,174.4793,174.599,174.3597,174.4993,3500.0
2013-01-15 13:45:00,174.83,174.85,174.34,174.41,5900.0,174.3597,174.3796,173.871,173.9408,5900.0
2013-01-15 13:50:00,174.4,174.54,174.33,174.54,7400.0,173.9308,174.0704,173.861,174.0704,7400.0
2013-01-15 13:55:00,174.39,174.39,174.33,174.38,1200.0,173.9208,173.9208,173.861,173.9109,1200.0
2013-01-15 14:00:00,174.33,174.42,173.77,174.22,17800.0,173.861,173.9508,173.3025,173.7513,17800.0
2013-01-15 14:05:00,174.2,174.21,173.75,174.16,8200.0,173.7314,173.7413,173.2826,173.6915,8200.0
2013-01-15 14:10:00,173.8,174.32,173.76,174.1,1800.0,173.3324,173.851,173.2925,173.6316,1800.0
2013-01-15 14:15:00,174.08,174.23,173.87,174.06,3300.0,173.6117,173.7613,173.4022,173.5917,3300.0
2013-01-15 14:20:00,173.76,173.77,173.38,173.38,4500.0,173.2925,173.3025,172.9136,172.9136,4500.0
2013-01-15 14:25:00,173.31,173.65,173.27,173.45,4000.0,172.8437,173.1828,172.8039,172.9834,4000.0
2013-01-15 14:30:00,173.43,173.96,173.43,173.65,5300.0,172.9634,173.492,172.9634,173.1828,5300.0
2013-01-15 14:35:00,173.6,173.84,173.53,173.84,3300.0,173.133,173.3723,173.0632,173.3723,3300.0
2013-01-15 14:40:00,173.76,174.25,173.76,173.82,4600.0,173.2925,173.7812,173.2925,173.3524,4600.0
2013-01-15 14:45:00,173.88,173.9,173.75,173.84,2500.0,173.4122,173.4322,173.2826,173.3723,2500.0
2013-01-15 14:50:00,173.9,174.31,173.88,174.11,2600.0,173.4322,173.8411,173.4122,173.6416,2600.0
2013-01-15 14:55:00,174.22,174.22,173.92,174.2,2800.0,173.7513,173.7513,173.4521,173.7314,2800.0
2013-01-15 15:00:00,174.2,174.41,173.88,173.88,6100.0,173.7314,173.9408,173.4122,173.4122,6100.0
2013-01-15 15:05:00,173.89,174.22,173.89,174.01,5900.0,173.4222,173.7513,173.4222,173.5419,5900.0
2013-01-15 15:10:00,173.98,174.22,173.93,174.22,3600.0,173.5119,173.7513,173.4621,173.7513,3600.0
2013-01-15 15:15:00,174.2,174.39,173.92,174.31,4800.0,173.7314,173.9208,173.4521,173.8411,4800.0
2013-01-15 15:20:00,174.31,174.7,174.2,174.6,4200.0,173.8411,174.23,173.7314,174.1303,4200.0
2013-01-15 15:25:00,174.41,174.57,173.96,174.18,3400.0,173.9408,174.1004,173.492,173.7114,3400.0
2013-01-15 15:30:00,174.21,174.46,174.2,174.41,3800.0,173.7413,173.9907,173.7314,173.9408,3800.0
2013-01-15 15:35:00,174.54,174.76,174.37,174.41,7600.0,174.0704,174.2898,173.9009,173.9408,7600.0
2013-01-15 15:40:00,174.41,175.26,174.24,175.07,10400.0,173.9408,174.7885,173.7712,174.599,10400.0
2013-01-15 15:45:00,175.1,175.5,174.77,175.46,20500.0,174.6289,175.0279,174.2998,174.988,20500.0
2013-01-15 15:50:00,175.36,175.64,174.79,174.83,26900.0,174.8882,175.1675,174.3198,174.3597,26900.0
2013-01-15 15:55:00,174.9,174.92,174.63,174.83,24400.0,174.4295,174.4494,174.1602,174.3597,24400.0
2013-01-16 09:30:00,174.0,177.39,174.0,174.33,13500.0,173.5319,176.9128,173.5319,173.861,13500.0
2013-01-16 09:35:00,174.03,174.22,173.01,173.01,3800.0,173.5618,173.7513,172.5446,172.5446,3800.0
2013-01-16 09:40:00,173.27,173.3,172.68,172.79,14400.0,172.8039,172.8338,172.2154,172.3251,14400.0
2013-01-16 09:45:00,172.78,173.07,172.5,172.94,13800.0,172.3152,172.6044,172.0359,172.4747,13800.0
2013-01-16 09:50:00,173.07,173.6,173.07,173.42,26300.0,172.6044,173.133,172.6044,172.9535,26300.0
2013-01-16 09:55:00,173.5,173.75,173.31,173.65,5000.0,173.0332,173.2826,172.8437,173.1828,5000.0
2013-01-16 10:00:00,173.79,173.92,173.65,173.71,2100.0,173.3225,173.4521,173.1828,173.2427,2100.0
2013-01-16 10:05:00,173.74,174.01,173.51,173.76,3800.0,173.2726,173.5419,173.0432,173.2925,3800.0
2013-01-16 10:10:00,173.78,173.93,173.25,173.44,10000.0,173.3125,173.4621,172.7839,172.9734,10000.0
2013-01-16 10:15:00,173.54,173.54,173.29,173.36,3500.0,173.0731,173.0731,172.8238,172.8936,3500.0
2013-01-16 10:20:00,173.38,173.59,172.96,172.96,12500.0,172.9136,173.123,172.4947,172.4947,12500.0
2013-01-16 10:25:00,173.21,173.53,173.12,173.31,5000.0,172.744,173.0632,172.6543,172.8437,5000.0
2013-01-16 10:30:00,173.5,173.56,173.34,173.39,3300.0,173.0332,173.0931,172.8737,172.9235,3300.0
2013-01-16 10:35:00,173.38,173.66,173.33,173.42,3700.0,172.9136,173.1928,172.8637,172.9535,3700.0
2013-01-16 10:40:00,173.5,173.57,173.39,173.44,3500.0,173.0332,173.1031,172.9235,172.9734,3500.0
2013-01-16 10:45:00,173.44,173.52,173.13,173.2,2300.0,172.9734,173.0532,172.6642,172.734,2300.0
2013-01-16 10:50:00,173.16,173.26,173.1,173.1,700.0,172.6942,172.7939,172.6343,172.6343,700.0
2013-01-16 10:55:00,173.09,173.24,172.96,172.96,700.0,172.6243,172.7739,172.4947,172.4947,700.0
2013-01-16 11:00:00,173.01,173.05,172.89,173.05,1600.0,172.5446,172.5844,172.4249,172.5844,1600.0
2013-01-16 11:05:00,172.84,173.09,172.84,172.9,7400.0,172.375,172.6243,172.375,172.4349,7400.0
2013-01-16 11:10:00,172.94,172.97,172.82,172.97,5400.0,172.4747,172.5047,172.3551,172.5047,5400.0
2013-01-16 11:15:00,173.02,173.13,172.84,173.13,5000.0,172.5545,172.6642,172.375,172.6642,5000.0
2013-01-16 11:20:00,173.01,173.25,172.93,173.25,8900.0,172.5446,172.7839,172.4648,172.7839,8900.0
2013-01-16 11:25:00,173.23,173.34,173.17,173.26,1900.0,172.764,172.8737,172.7041,172.7939,1900.0
2013-01-16 11:30:00,173.25,173.27,173.09,173.2,3400.0,172.7839,172.8039,172.6243,172.734,3400.0
2013-01-16 11:35:00,173.22,173.27,172.9,172.9,2700.0,172.754,172.8039,172.4349,172.4349,2700.0
2013-01-16 11:40:00,173.05,173.09,172.96,172.99,10000.0,172.5844,172.6243,172.4947,172.5246,10000.0
2013-01-16 11:45:00,173.09,173.09,172.81,172.94,5000.0,172.6243,172.6243,172.3451,172.4747,5000.0
2013-01-16 11:50:00,172.9,172.95,172.79,172.82,5700.0,172.4349,172.4847,172.3251,172.3551,5700.0
2013-01-16 11:55:00,172.85,172.99,172.81,172.91,4700.0,172.385,172.5246,172.3451,172.4448,4700.0
2013-01-16 12:00:00,172.96,172.96,172.86,172.87,1600.0,172.4947,172.4947,172.395,172.4049,1600.0
2013-01-16 12:05:00,173.04,173.04,172.81,172.94,2600.0,172.5745,172.5745,172.3451,172.4747,2600.0
2013-01-16 12:10:00,172.9,172.99,172.89,172.99,900.0,172.4349,172.5246,172.4249,172.5246,900.0
2013-01-16 12:15:00,172.99,173.07,172.93,173.0,7000.0,172.5246,172.6044,172.4648,172.5346,7000.0
2013-01-16 12:20:00,172.88,172.97,172.8,172.87,1900.0,172.4149,172.5047,172.3351,172.4049,1900.0
2013-01-16 12:25:00,172.87,172.99,172.63,172.69,6100.0,172.4049,172.5246,172.1656,172.2254,6100.0
2013-01-16 12:30:00,172.82,172.82,171.71,172.1,11500.0,172.3551,172.3551,171.2481,171.637,11500.0
2013-01-16 12:35:00,172.22,172.29,172.07,172.15,4000.0,171.7567,171.8265,171.6071,171.6869,4000.0
2013-01-16 12:40:00,172.13,172.19,171.84,171.84,1500.0,171.6669,171.7268,171.3777,171.3777,1500.0
2013-01-16 12:45:00,171.9,171.9,171.28,171.38,5800.0,171.4375,171.4375,170.8192,170.9189,5800.0
2013-01-16 12:50:00,171.38,171.55,171.19,171.19,7000.0,170.9189,171.0885,170.7295,170.7295,7000.0
2013-01-16 12:55:00,171.22,171.37,170.88,171.0,5700.0,170.7594,170.909,170.4203,170.54,5700.0
2013-01-16 13:00:00,171.0,171.37,170.95,171.04,14400.0,170.54,170.909,170.4901,170.5799,14400.0
2013-01-16 13:05:00,171.04,171.24,170.98,171.05,6900.0,170.5799,170.7793,170.52,170.5898,6900.0
2013-01-16 13:10:00,171.06,171.15,170.93,171.06,6900.0,170.5998,170.6896,170.4702,170.5998,6900.0
2013-01-16 13:15:00,171.1,171.22,170.97,171.21,4100.0,170.6397,170.7594,170.51,170.7494,4100.0
2013-01-16 13:20:00,171.16,171.21,171.0,171.05,4800.0,170.6995,170.7494,170.54,170.5898,4800.0
2013-01-16 13:25:00,171.02,171.1,170.96,171.1,11100.0,170.5599,170.6397,170.5001,170.6397,11100.0
2013-01-16 13:30:00,171.07,171.08,170.7,170.84,20000.0,170.6098,170.6197,170.2408,170.3804,20000.0
2013-01-16 13:35:00,170.62,170.89,170.58,170.74,4700.0,170.161,170.4303,170.1211,170.2807,4700.0
2013-01-16 13:40:00,170.71,171.0,170.68,171.0,4200.0,170.2507,170.54,170.2208,170.54,4200.0
2013-01-16 13:45:00,170.92,171.13,170.89,171.11,1200.0,170.4602,170.6696,170.4303,170.6497,1200.0
2013-01-16 13:50:00,170.88,171.0,170.6,170.6,4300.0,170.4203,170.54,170.141,170.141,4300.0
2013-01-16 13:55:00,170.6,170.81,170.59,170.61,4400.0,170.141,170.3505,170.1311,170.151,4400.0
2013-01-16 14:00:00,170.7,170.76,170.54,170.68,11000.0,170.2408,170.3006,170.0812,170.2208,11000.0
2013-01-16 14:05:00,170.72,170.72,170.1,170.3,13700.0,170.2607,170.2607,169.6424,169.8418,13700.0
2013-01-16 14:10:00,170.26,170.42,170.16,170.42,10900.0,169.802,169.9615,169.7022,169.9615,10900.0
2013-01-16 14:15:00,170.4,171.05,170.39,171.05,33300.0,169.9416,170.5898,169.9316,170.5898,33300.0
2013-01-16 14:20:00,170.96,171.0,170.25,170.37,6800.0,170.5001,170.54,169.792,169.9117,6800.0
2013-01-16 14:25:00,170.49,170.51,170.3,170.5,16000.0,170.0313,170.0513,169.8418,170.0413,16000.0
2013-01-16 14:30:00,170.43,170.8,170.43,170.77,9700.0,169.9715,170.3405,169.9715,170.3106,9700.0
2013-01-16 14:35:00,170.78,170.78,170.39,170.53,7500.0,170.3206,170.3206,169.9316,170.0712,7500.0
2013-01-16 14:40:00,170.53,170.6,170.22,170.39,8300.0,170.0712,170.141,169.7621,169.9316,8300.0
2013-01-16 14:45:00,170.42,170.79,170.3,170.72,5200.0,169.9615,170.3305,169.8418,170.2607,5200.0
2013-01-16 14:50:00,170.66,170.66,170.31,170.44,7100.0,170.2009,170.2009,169.8518,169.9815,7100.0
2013-01-16 14:55:00,170.49,170.6,170.3,170.3,5700.0,170.0313,170.141,169.8418,169.8418,5700.0
2013-01-16 15:00:00,170.34,170.53,170.29,170.49,22800.0,169.8817,170.0712,169.8319,170.0313,22800.0
2013-01-16 15:05:00,170.5,170.77,170.5,170.57,10800.0,170.0413,170.3106,170.0413,170.1111,10800.0
2013-01-16 15:10:00,170.54,170.66,170.29,170.57,21200.0,170.0812,170.2009,169.8319,170.1111,21200.0
2013-01-16 15:15:00,170.62,170.67,170.36,170.56,14800.0,170.161,170.2109,169.9017,170.1011,14800.0
2013-01-16 15:20:00,170.56,170.81,170.38,170.67,13900.0,170.1011,170.3505,169.9216,170.2109,13900.0
2013-01-16 15:25:00,170.64,170.76,170.5,170.5,14600.0,170.1809,170.3006,170.0413,170.0413,14600.0
2013-01-16 15:30:00,170.53,170.89,170.49,170.55,16800.0,170.0712,170.4303,170.0313,170.0912,16800.0
2013-01-16 15:35:00,170.47,170.71,170.33,170.56,15600.0,170.0114,170.2507,169.8718,170.1011,15600.0
2013-01-16 15:40:00,170.69,170.85,170.36,170.46,15800.0,170.2308,170.3904,169.9017,170.0014,15800.0
2013-01-16 15:45:00,170.42,170.43,169.37,169.72,48400.0,169.9615,169.9715,168.9143,169.2634,48400.0
2013-01-16 15:50:00,169.59,170.1,169.45,169.98,37600.0,169.1338,169.6424,168.9941,169.5227,37600.0
2013-01-16 15:55:00,169.93,170.2,169.77,170.04,44400.0,169.4728,169.7421,169.3133,169.5825,44400.0
2013-01-17 09:30:00,167.87,167.87,165.53,167.41,96200.0,167.4184,167.4184,165.0847,166.9596,96200.0
2013-01-17 09:35:00,167.5,167.97,167.04,167.58,51600.0,167.0494,167.5181,166.5906,167.1292,51600.0
2013-01-17 09:40:00,167.56,167.71,165.5,165.5,99200.0,167.1092,167.2588,165.0548,165.0548,99200.0
2013-01-17 09:45:00,165.5,165.52,164.0,165.27,179800.0,165.0548,165.0747,163.5588,164.8254,179800.0
2013-01-17 09:50:00,165.26,165.53,164.49,165.32,37400.0,164.8154,165.0847,164.0475,164.8752,37400.0
2013-01-17 09:55:00,165.3,166.93,164.84,166.69,58400.0,164.8553,166.4809,164.3965,166.2416,58400.0
2013-01-17 10:00:00,166.3,167.39,166.18,166.81,45200.0,165.8526,166.9397,165.7329,166.3612,45200.0
2013-01-17 10:05:00,166.76,167.16,166.48,167.03,65800.0,166.3114,166.7103,166.0321,166.5806,65800.0
2013-01-17 10:10:00,167.0,167.19,166.16,166.3,106200.0,166.5507,166.7402,165.713,165.8526,106200.0
2013-01-17 10:15:00,166.42,167.2,166.26,166.78,42200.0,165.9723,166.7502,165.8127,166.3313,42200.0
2013-01-17 10:20:00,166.8,167.13,166.51,166.82,21200.0,166.3513,166.6804,166.062,166.3712,21200.0
2013-01-17 10:25:00,166.66,166.66,166.26,166.43,28400.0,166.2116,166.2116,165.8127,165.9823,28400.0
2013-01-17 10:30:00,166.44,166.44,165.89,165.97,19400.0,165.9922,165.9922,165.4437,165.5235,19400.0
2013-01-17 10:35:00,166.09,166.17,165.25,165.48,24800.0,165.6432,165.723,164.8054,165.0348,24800.0
2013-01-17 10:40:00,165.61,165.94,165.34,165.38,18400.0,165.1645,165.4936,164.8952,164.9351,18400.0
2013-01-17 10:45:00,165.5,166.22,165.5,165.74,28400.0,165.0548,165.7728,165.0548,165.2941,28400.0
2013-01-17 10:50:00,165.86,166.81,165.83,166.75,52200.0,165.4138,166.3612,165.3839,166.3014,52200.0
2013-01-17 10:55:00,166.9,166.9,166.31,166.41,10200.0,166.451,166.451,165.8626,165.9623,10200.0
2013-01-17 11:00:00,166.56,166.89,166.46,166.87,33200.0,166.1119,166.441,166.0122,166.4211,33200.0
2013-01-17 11:05:00,166.9,167.68,166.84,167.4,32400.0,166.451,167.2289,166.3912,166.9496,32400.0
2013-01-17 11:10:00,167.32,168.79,167.32,168.59,33600.0,166.8699,168.3359,166.8699,168.1364,33600.0
2013-01-17 11:15:00,168.5,169.0,168.44,168.74,27400.0,168.0467,168.5453,167.9869,168.286,27400.0
2013-01-17 11:20:00,168.6,168.79,168.36,168.55,26800.0,168.1464,168.3359,167.9071,168.0966,26800.0
2013-01-17 11:25:00,168.42,168.5,168.0,168.43,35200.0,167.9669,168.0467,167.548,167.9769,35200.0
2013-01-17 11:30:00,168.39,168.93,168.3,168.63,16400.0,167.937,168.4755,167.8472,168.1763,16400.0
2013-01-17 11:35:00,168.75,168.75,168.25,168.71,10600.0,168.296,168.296,167.7974,168.2561,10600.0
2013-01-17 11:40:00,168.53,168.9,168.46,168.68,25200.0,168.0766,168.4456,168.0068,168.2262,25200.0
2013-01-17 11:45:00,168.77,168.87,168.5,168.56,11200.0,168.316,168.4157,168.0467,168.1065,11200.0
2013-01-17 11:50:00,168.67,168.69,167.69,167.92,27000.0,168.2162,168.2362,167.2389,167.4683,27000.0
2013-01-17 11:55:00,167.9,168.45,167.9,168.18,15000.0,167.4483,167.9968,167.4483,167.7276,15000.0
2013-01-17 12:00:00,168.27,168.44,168.08,168.31,9200.0,167.8173,167.9869,167.6278,167.8572,9200.0
2013-01-17 12:05:00,168.37,168.5,168.11,168.4,14800.0,167.917,168.0467,167.6577,167.947,14800.0
2013-01-17 12:10:00,168.31,168.31,168.15,168.2,3000.0,167.8572,167.8572,167.6976,167.7475,3000.0
2013-01-17 12:15:00,168.49,168.49,167.97,168.15,7400.0,168.0367,168.0367,167.5181,167.6976,7400.0
2013-01-17 12:20:00,168.19,168.25,167.8,167.94,12200.0,167.7375,167.7974,167.3486,167.4882,12200.0
2013-01-17 12:25:00,168.06,168.14,167.88,168.02,5800.0,167.6079,167.6877,167.4284,167.568,5800.0
2013-01-17 12:30:00,167.99,167.99,167.38,167.69,10800.0,167.5381,167.5381,166.9297,167.2389,10800.0
2013-01-17 12:35:00,167.64,167.7,167.29,167.37,12200.0,167.189,167.2488,166.8399,166.9197,12200.0
2013-01-17 12:40:00,167.53,167.79,167.27,167.52,25600.0,167.0793,167.3386,166.82,167.0693,25600.0
2013-01-17 12:45:00,167.74,167.82,167.57,167.77,12000.0,167.2887,167.3685,167.1192,167.3187,12000.0
2013-01-17 12:50:00,167.77,168.49,167.71,168.46,38400.0,167.3187,168.0367,167.2588,168.0068,38400.0
2013-01-17 12:55:00,168.38,168.46,167.81,167.81,6600.0,167.927,168.0068,167.3585,167.3585,6600.0
2013-01-17 13:00:00,167.95,168.22,167.9,168.02,8400.0,167.4982,167.7674,167.4483,167.568,8400.0
2013-01-17 13:05:00,167.94,168.03,167.76,167.78,4200.0,167.4882,167.578,167.3087,167.3286,4200.0
2013-01-17 13:10:00,167.91,168.28,167.81,168.28,10200.0,167.4583,167.8273,167.3585,167.8273,10200.0
2013-01-17 13:15:00,168.2,168.57,168.1,168.4,10800.0,167.7475,168.1165,167.6478,167.947,10800.0
2013-01-17 13:20:00,168.41,168.91,168.3,168.87,7000.0,167.9569,168.4556,167.8472,168.4157,7000.0
2013-01-17 13:25:00,168.72,169.0,168.67,169.0,7400.0,168.2661,168.5453,168.2162,168.5453,7400.0
2013-01-17 13:30:00,168.88,169.73,168.88,169.39,38000.0,168.4257,169.2734,168.4257,168.9343,38000.0
2013-01-17 13:35:00,169.3,169.56,169.19,169.39,14800.0,168.8445,169.1038,168.7348,168.9343,14800.0
2013-01-17 13:40:00,169.38,169.75,169.32,169.58,22400.0,168.9243,169.2933,168.8645,169.1238,22400.0
2013-01-17 13:45:00,169.66,169.87,169.38,169.63,9400.0,169.2036,169.413,168.9243,169.1736,9400.0
2013-01-17 13:50:00,169.51,169.76,169.17,169.76,16600.0,169.054,169.3033,168.7149,169.3033,16600.0
2013-01-17 13:55:00,169.78,169.78,169.2,169.24,16200.0,169.3232,169.3232,168.7448,168.7847,16200.0
2013-01-17 14:00:00,169.29,169.29,168.98,169.18,7400.0,168.8346,168.8346,168.5254,168.7249,7400.0
2013-01-17 14:05:00,169.19,169.23,168.91,169.23,6000.0,168.7348,168.7747,168.4556,168.7747,6000.0
2013-01-17 14:10:00,169.11,169.44,169.06,169.06,8800.0,168.655,168.9842,168.6052,168.6052,8800.0
2013-01-17 14:15:00,169.15,169.2,168.91,169.0,11600.0,168.6949,168.7448,168.4556,168.5453,11600.0
2013-01-17 14:20:00,169.19,169.2,168.96,168.97,6000.0,168.7348,168.7448,168.5055,168.5154,6000.0
2013-01-17 14:25:00,168.93,168.97,168.21,168.28,16000.0,168.4755,168.5154,167.7575,167.8273,16000.0
2013-01-17 14:30:00,168.41,168.67,168.38,168.48,9200.0,167.9569,168.2162,167.927,168.0267,9200.0
2013-01-17 14:35:00,168.53,168.78,168.53,168.78,19400.0,168.0766,168.3259,168.0766,168.3259,19400.0
2013-01-17 14:40:00,168.8,169.23,168.8,169.23,16200.0,168.3459,168.7747,168.3459,168.7747,16200.0
2013-01-17 14:45:00,169.22,169.25,169.07,169.15,14400.0,168.7648,168.7947,168.6152,168.6949,14400.0
2013-01-17 14:50:00,169.08,169.12,168.96,168.96,7800.0,168.6251,168.665,168.5055,168.5055,7800.0
2013-01-17 14:55:00,168.98,168.98,168.54,168.55,8200.0,168.5254,168.5254,168.0866,168.0966,8200.0
2013-01-17 15:00:00,168.55,168.85,168.51,168.76,12400.0,168.0966,168.3957,168.0567,168.306,12400.0
2013-01-17 15:05:00,168.78,169.0,168.72,169.0,12400.0,168.3259,168.5453,168.2661,168.5453,12400.0
2013-01-17 15:10:00,168.99,169.14,168.91,169.14,15400.0,168.5354,168.685,168.4556,168.685,15400.0
2013-01-17 15:15:00,169.14,169.14,168.91,168.97,15400.0,168.685,168.685,168.4556,168.5154,15400.0
2013-01-17 15:20:00,168.91,169.09,168.67,168.78,21800.0,168.4556,168.6351,168.2162,168.3259,21800.0
2013-01-17 15:25:00,168.82,169.17,168.78,169.17,15800.0,168.3658,168.7149,168.3259,168.7149,15800.0
2013-01-17 15:30:00,169.2,169.32,168.94,169.24,32800.0,168.7448,168.8645,168.4855,168.7847,32800.0
2013-01-17 15:35:00,169.21,169.81,169.19,169.71,59800.0,168.7548,169.3532,168.7348,169.2534,59800.0
2013-01-17 15:40:00,169.7,170.24,169.7,170.09,59600.0,169.2435,169.782,169.2435,169.6324,59600.0
2013-01-17 15:45:00,170.08,170.41,170.0,170.26,75800.0,169.6224,169.9516,169.5427,169.802,75800.0
2013-01-17 15:50:00,170.27,170.32,169.31,169.75,42400.0,169.8119,169.8618,168.8545,169.2933,42400.0
2013-01-17 15:55:00,169.91,170.0,169.51,169.63,67600.0,169.4529,169.5427,169.054,169.1736,67600.0
2013-01-18 09:30:00,168.02,170.88,165.32,167.06,59100.0,167.568,170.4203,164.8752,166.6106,59100.0
2013-01-18 09:35:00,167.02,167.79,165.54,166.84,14600.0,166.5707,167.3386,165.0947,166.3912,14600.0
2013-01-18 09:40:00,167.27,168.21,166.6,167.4,10300.0,166.82,167.7575,166.1518,166.9496,10300.0
2013-01-18 09:45:00,167.44,168.49,167.44,168.02,10600.0,166.9895,168.0367,166.9895,167.568,10600.0
2013-01-18 09:50:00,168.08,168.41,167.85,168.07,11300.0,167.6278,167.9569,167.3984,167.6178,11300.0
2013-01-18 09:55:00,168.04,168.32,167.92,168.03,3200.0,167.5879,167.8672,167.4683,167.578,3200.0
2013-01-18 10:00:00,168.28,168.31,167.72,167.72,2800.0,167.8273,167.8572,167.2688,167.2688,2800.0
2013-01-18 10:05:00,167.53,168.11,167.53,167.9,2600.0,167.0793,167.6577,167.0793,167.4483,2600.0
2013-01-18 10:10:00,167.84,168.27,167.83,167.88,7800.0,167.3885,167.8173,167.3785,167.4284,7800.0
2013-01-18 10:15:00,167.97,168.68,167.97,168.65,7400.0,167.5181,168.2262,167.5181,168.1963,7400.0
2013-01-18 10:20:00,168.65,168.87,168.38,168.62,4800.0,168.1963,168.4157,167.927,168.1664,4800.0
2013-01-18 10:25:00,168.66,168.7,168.6,168.68,2000.0,168.2063,168.2462,168.1464,168.2262,2000.0
2013-01-18 10:30:00,168.69,168.74,168.42,168.74,5400.0,168.2362,168.286,167.9669,168.286,5400.0
2013-01-18 10:35:00,168.84,168.84,168.54,168.69,2800.0,168.3858,168.3858,168.0866,168.2362,2800.0
2013-01-18 10:40:00,168.8,168.81,168.53,168.64,5900.0,168.3459,168.3559,168.0766,168.1863,5900.0
2013-01-18 10:45:00,168.74,168.74,167.7,167.77,7600.0,168.286,168.286,167.2488,167.3187,7600.0
2013-01-18 10:50:00,167.96,167.99,167.36,167.4,4400.0,167.5081,167.5381,166.9098,166.9496,4400.0
2013-01-18 10:55:00,167.5,167.94,167.24,167.94,4000.0,167.0494,167.4882,166.7901,167.4882,4000.0
2013-01-18 11:00:00,167.75,167.75,167.36,167.38,1500.0,167.2987,167.2987,166.9098,166.9297,1500.0
2013-01-18 11:05:00,167.42,167.65,167.31,167.42,4600.0,166.9696,167.199,166.8599,166.9696,4600.0
2013-01-18 11:10:00,167.42,167.42,166.85,166.85,12400.0,166.9696,166.9696,166.4011,166.4011,12400.0
2013-01-18 11:15:00,166.84,167.09,166.79,166.8,5700.0,166.3912,166.6405,166.3413,166.3513,5700.0
2013-01-18 11:20:00,166.82,166.88,166.62,166.7,12100.0,166.3712,166.431,166.1717,166.2515,12100.0
2013-01-18 11:25:00,166.64,166.78,166.62,166.78,7600.0,166.1917,166.3313,166.1717,166.3313,7600.0
2013-01-18 11:30:00,166.69,166.69,166.24,166.37,6400.0,166.2416,166.2416,165.7928,165.9224,6400.0
2013-01-18 11:35:00,166.45,166.54,166.28,166.54,4800.0,166.0022,166.092,165.8327,166.092,4800.0
2013-01-18 11:40:00,166.39,166.47,165.63,165.84,14900.0,165.9424,166.0222,165.1844,165.3938,14900.0
2013-01-18 11:45:00,165.95,165.95,165.48,165.53,8300.0,165.5036,165.5036,165.0348,165.0847,8300.0
2013-01-18 11:50:00,165.8,166.1,165.75,165.99,3100.0,165.354,165.6531,165.3041,165.5434,3100.0
2013-01-18 11:55:00,166.16,166.16,165.67,165.78,6100.0,165.713,165.713,165.2243,165.334,6100.0
2013-01-18 12:00:00,165.83,165.88,165.74,165.74,3500.0,165.3839,165.4337,165.2941,165.2941,3500.0
2013-01-18 12:05:00,165.73,165.8,165.54,165.62,2400.0,165.2841,165.354,165.0947,165.1744,2400.0
2013-01-18 12:10:00,165.66,165.96,165.66,165.84,3000.0,165.2143,165.5135,165.2143,165.3938,3000.0
2013-01-18 12:15:00,165.97,166.14,165.85,166.03,8900.0,165.5235,165.693,165.4038,165.5833,8900.0
2013-01-18 12:20:00,166.03,166.12,165.88,166.1,2400.0,165.5833,165.6731,165.4337,165.6531,2400.0
2013-01-18 12:25:00,166.16,166.23,166.05,166.05,4700.0,165.713,165.7828,165.6033,165.6033,4700.0
2013-01-18 12:30:00,166.1,166.42,166.05,166.24,5700.0,165.6531,165.9723,165.6033,165.7928,5700.0
2013-01-18 12:35:00,166.38,166.64,166.36,166.52,2900.0,165.9324,166.1917,165.9124,166.072,2900.0
2013-01-18 12:40:00,166.5,166.58,166.35,166.35,3300.0,166.0521,166.1319,165.9025,165.9025,3300.0
2013-01-18 12:45:00,166.38,166.66,166.28,166.42,3300.0,165.9324,166.2116,165.8327,165.9723,3300.0
2013-01-18 12:50:00,166.38,166.64,166.3,166.42,7100.0,165.9324,166.1917,165.8526,165.9723,7100.0
2013-01-18 12:55:00,166.35,166.4,166.32,166.32,700.0,165.9025,165.9523,165.8726,165.8726,700.0
2013-01-18 13:00:00,166.44,166.53,166.39,166.5,6400.0,165.9922,166.082,165.9424,166.0521,6400.0
2013-01-18 13:05:00,166.64,166.64,166.37,166.48,2800.0,166.1917,166.1917,165.9224,166.0321,2800.0
2013-01-18 13:10:00,166.58,166.65,166.32,166.37,3300.0,166.1319,166.2017,165.8726,165.9224,3300.0
2013-01-18 13:15:00,166.47,166.47,166.24,166.38,1900.0,166.0222,166.0222,165.7928,165.9324,1900.0
2013-01-18 13:20:00,166.43,166.46,166.25,166.39,3600.0,165.9823,166.0122,165.8027,165.9424,3600.0
2013-01-18 13:25:00,166.46,166.52,166.31,166.32,1200.0,166.0122,166.072,165.8626,165.8726,1200.0
2013-01-18 13:30:00,166.34,166.53,166.29,166.32,5000.0,165.8925,166.082,165.8426,165.8726,5000.0
2013-01-18 13:35:00,166.31,166.31,166.26,166.26,900.0,165.8626,165.8626,165.8127,165.8127,900.0
2013-01-18 13:40:00,166.33,166.48,166.27,166.32,2100.0,165.8825,166.0321,165.8227,165.8726,2100.0
2013-01-18 13:45:00,166.46,166.5,166.29,166.41,5800.0,166.0122,166.0521,165.8426,165.9623,5800.0
2013-01-18 13:50:00,166.39,166.5,166.32,166.39,5800.0,165.9424,166.0521,165.8726,165.9424,5800.0
2013-01-18 13:55:00,166.33,166.38,166.22,166.23,2800.0,165.8825,165.9324,165.7728,165.7828,2800.0
2013-01-18 14:00:00,166.29,166.49,166.11,166.27,7000.0,165.8426,166.0421,165.6631,165.8227,7000.0
2013-01-18 14:05:00,166.25,166.47,166.25,166.3,2400.0,165.8027,166.0222,165.8027,165.8526,2400.0
2013-01-18 14:10:00,166.45,166.45,166.17,166.17,12300.0,166.0022,166.0022,165.723,165.723,12300.0
2013-01-18 14:15:00,166.28,166.39,166.18,166.39,4600.0,165.8327,165.9424,165.7329,165.9424,4600.0
2013-01-18 14:20:00,166.38,166.48,166.17,166.3,7300.0,165.9324,166.0321,165.723,165.8526,7300.0
2013-01-18 14:25:00,166.23,166.33,166.19,166.31,4000.0,165.7828,165.8825,165.7429,165.8626,4000.0
2013-01-18 14:30:00,166.28,166.42,166.28,166.29,3300.0,165.8327,165.9723,165.8327,165.8426,3300.0
2013-01-18 14:35:00,166.3,166.61,166.3,166.61,5500.0,165.8526,166.1618,165.8526,166.1618,5500.0
2013-01-18 14:40:00,166.54,166.84,166.49,166.8,15100.0,166.092,166.3912,166.0421,166.3513,15100.0
2013-01-18 14:45:00,166.78,166.83,166.66,166.83,3400.0,166.3313,166.3812,166.2116,166.3812,3400.0
2013-01-18 14:50:00,166.9,167.1,166.86,167.01,5200.0,166.451,166.6505,166.4111,166.5607,5200.0
2013-01-18 14:55:00,167.0,167.19,166.85,167.0,12000.0,166.5507,166.7402,166.4011,166.5507,12000.0
2013-01-18 15:00:00,167.0,167.38,167.0,167.28,6800.0,166.5507,166.9297,166.5507,166.83,6800.0
2013-01-18 15:05:00,167.29,167.44,167.23,167.44,5800.0,166.8399,166.9895,166.7801,166.9895,5800.0
2013-01-18 15:10:00,167.43,167.5,167.27,167.28,6800.0,166.9796,167.0494,166.82,166.83,6800.0
2013-01-18 15:15:00,167.33,167.35,166.9,167.14,15100.0,166.8798,166.8998,166.451,166.6903,15100.0
2013-01-18 15:20:00,167.03,167.15,166.9,167.15,3500.0,166.5806,166.7003,166.451,166.7003,3500.0
2013-01-18 15:25:00,167.16,167.45,167.13,167.42,7900.0,166.7103,166.9995,166.6804,166.9696,7900.0
2013-01-18 15:30:00,167.51,167.57,167.28,167.38,21800.0,167.0594,167.1192,166.83,166.9297,21800.0
2013-01-18 15:35:00,167.49,167.53,167.34,167.46,12500.0,167.0394,167.0793,166.8898,167.0095,12500.0
2013-01-18 15:40:00,167.47,167.7,167.43,167.64,17500.0,167.0195,167.2488,166.9796,167.189,17500.0
2013-01-18 15:45:00,167.71,167.85,167.6,167.84,28400.0,167.2588,167.3984,167.1491,167.3885,28400.0
2013-01-18 15:50:00,167.85,168.12,167.74,168.07,36000.0,167.3984,167.6677,167.2887,167.6178,36000.0
2013-01-18 15:55:00,168.01,168.31,167.79,167.97,57000.0,167.558,167.8572,167.3386,167.5181,57000.0
2013-01-22 09:30:00,168.0,169.32,168.0,168.45,18400.0,167.548,168.8645,167.548,167.9968,18400.0
2013-01-22 09:35:00,168.42,168.42,168.19,168.25,4100.0,167.9669,167.9669,167.7375,167.7974,4100.0
2013-01-22 09:40:00,168.25,168.26,167.17,167.18,10500.0,167.7974,167.8073,166.7203,166.7302,10500.0
2013-01-22 09:45:00,167.4,168.09,167.27,167.27,6500.0,166.9496,167.6378,166.82,166.82,6500.0
2013-01-22 09:50:00,167.3,167.52,167.18,167.52,7100.0,166.8499,167.0693,166.7302,167.0693,7100.0
2013-01-22 09:55:00,167.5,167.75,167.39,167.43,5900.0,167.0494,167.2987,166.9397,166.9796,5900.0
2013-01-22 10:00:00,167.27,167.53,167.16,167.47,6100.0,166.82,167.0793,166.7103,167.0195,6100.0
2013-01-22 10:05:00,167.48,167.98,167.35,167.91,3800.0,167.0294,167.5281,166.8998,167.4583,3800.0
2013-01-22 10:10:00,167.97,168.03,167.74,167.92,2700.0,167.5181,167.578,167.2887,167.4683,2700.0
2013-01-22 10:15:00,168.06,168.84,167.91,168.43,14800.0,167.6079,168.3858,167.4583,167.9769,14800.0
2013-01-22 10:20:00,168.5,169.19,168.31,169.19,8400.0,168.0467,168.7348,167.8572,168.7348,8400.0
2013-01-22 10:25:00,169.18,169.52,168.87,169.39,13700.0,168.7249,169.0639,168.4157,168.9343,13700.0
2013-01-22 10:30:00,169.52,169.52,168.62,169.4,7700.0,169.0639,169.0639,168.1664,168.9443,7700.0
2013-01-22 10:35:00,169.28,169.67,168.91,169.42,8600.0,168.8246,169.2135,168.4556,168.9642,8600.0
2013-01-22 10:40:00,169.42,169.85,169.42,169.74,5500.0,168.9642,169.3931,168.9642,169.2834,5500.0
2013-01-22 10:45:00,169.74,169.96,169.39,169.89,9000.0,169.2834,169.5028,168.9343,169.433,9000.0
2013-01-22 10:50:00,169.81,170.28,169.77,169.96,14400.0,169.3532,169.8219,169.3133,169.5028,14400.0
2013-01-22 10:55:00,169.81,170.29,169.65,170.14,12200.0,169.3532,169.8319,169.1936,169.6823,12200.0
2013-01-22 11:00:00,170.13,170.47,170.02,170.18,6900.0,169.6723,170.0114,169.5626,169.7222,6900.0
2013-01-22 11:05:00,170.11,170.78,169.93,170.78,6800.0,169.6524,170.3206,169.4728,170.3206,6800.0
2013-01-22 11:10:00,170.81,171.18,170.59,171.0,8200.0,170.3505,170.7195,170.1311,170.54,8200.0
2013-01-22 11:15:00,171.02,171.41,170.94,171.22,4200.0,170.5599,170.9489,170.4801,170.7594,4200.0
2013-01-22 11:20:00,171.21,171.25,170.63,170.63,10500.0,170.7494,170.7893,170.171,170.171,10500.0
2013-01-22 11:25:00,170.61,171.09,170.23,170.87,10200.0,170.151,170.6297,169.772,170.4103,10200.0
2013-01-22 11:30:00,170.76,171.02,170.47,170.86,4600.0,170.3006,170.5599,170.0114,170.4003,4600.0
2013-01-22 11:35:00,170.86,170.93,170.62,170.89,27200.0,170.4003,170.4702,170.161,170.4303,27200.0
2013-01-22 11:40:00,170.99,171.47,170.76,171.36,26800.0,170.53,171.0087,170.3006,170.899,26800.0
2013-01-22 11:45:00,171.39,171.99,171.33,171.5,7200.0,170.9289,171.5273,170.8691,171.0386,7200.0
2013-01-22 11:50:00,171.58,171.95,171.4,171.72,12400.0,171.1184,171.4874,170.9389,171.258,12400.0
2013-01-22 11:55:00,171.63,171.82,171.41,171.73,10500.0,171.1683,171.3578,170.9489,171.268,10500.0
2013-01-22 12:00:00,171.84,171.91,171.68,171.8,4400.0,171.3777,171.4475,171.2181,171.3378,4400.0
2013-01-22 12:05:00,171.5,171.82,171.47,171.57,9200.0,171.0386,171.3578,171.0087,171.1084,9200.0
2013-01-22 12:10:00,171.52,171.71,171.37,171.61,4100.0,171.0586,171.2481,170.909,171.1483,4100.0
2013-01-22 12:15:00,171.65,171.96,171.65,171.72,5000.0,171.1882,171.4974,171.1882,171.258,5000.0
2013-01-22 12:20:00,171.7,171.85,171.53,171.68,4800.0,171.2381,171.3877,171.0685,171.2181,4800.0
2013-01-22 12:25:00,171.68,171.86,171.36,171.75,5100.0,171.2181,171.3977,170.899,171.2879,5100.0
2013-01-22 12:30:00,171.84,171.94,171.56,171.63,4300.0,171.3777,171.4774,171.0985,171.1683,4300.0
2013-01-22 12:35:00,171.61,171.69,171.4,171.4,2400.0,171.1483,171.2281,170.9389,170.9389,2400.0
2013-01-22 12:40:00,171.59,171.87,171.36,171.87,15300.0,171.1284,171.4076,170.899,171.4076,15300.0
2013-01-22 12:45:00,171.87,171.9,171.68,171.78,16900.0,171.4076,171.4375,171.2181,171.3179,16900.0
2013-01-22 12:50:00,171.82,171.85,171.66,171.72,5500.0,171.3578,171.3877,171.1982,171.258,5500.0
2013-01-22 12:55:00,171.8,171.99,171.7,171.87,5900.0,171.3378,171.5273,171.2381,171.4076,5900.0
2013-01-22 13:00:00,171.82,171.98,171.69,171.82,5800.0,171.3578,171.5173,171.2281,171.3578,5800.0
2013-01-22 13:05:00,171.69,171.69,171.54,171.59,300.0,171.2281,171.2281,171.0785,171.1284,300.0
2013-01-22 13:10:00,171.49,171.71,171.2,171.39,6200.0,171.0286,171.2481,170.7394,170.9289,6200.0
2013-01-22 13:15:00,171.4,171.51,171.01,171.01,8700.0,170.9389,171.0486,170.5499,170.5499,8700.0
2013-01-22 13:20:00,171.08,171.26,170.88,170.92,4200.0,170.6197,170.7993,170.4203,170.4602,4200.0
2013-01-22 13:25:00,170.91,171.03,170.79,171.03,3000.0,170.4502,170.5699,170.3305,170.5699,3000.0
2013-01-22 13:30:00,170.9,170.99,170.77,170.9,3400.0,170.4402,170.53,170.3106,170.4402,3400.0
2013-01-22 13:35:00,171.02,171.17,170.96,171.14,2700.0,170.5599,170.7095,170.5001,170.6796,2700.0
2013-01-22 13:40:00,170.94,171.27,170.94,171.27,2400.0,170.4801,170.8092,170.4801,170.8092,2400.0
2013-01-22 13:45:00,171.22,171.28,171.03,171.28,3800.0,170.7594,170.8192,170.5699,170.8192,3800.0
2013-01-22 13:50:00,171.32,171.51,171.21,171.5,6100.0,170.8591,171.0486,170.7494,171.0386,6100.0
2013-01-22 13:55:00,171.44,171.44,171.15,171.25,5400.0,170.9788,170.9788,170.6896,170.7893,5400.0
2013-01-22 14:00:00,171.29,171.43,171.1,171.32,5200.0,170.8292,170.9688,170.6397,170.8591,5200.0
2013-01-22 14:05:00,171.35,171.6,171.35,171.4,2700.0,170.889,171.1384,170.889,170.9389,2700.0
2013-01-22 14:10:00,171.47,171.54,171.18,171.18,4600.0,171.0087,171.0785,170.7195,170.7195,4600.0
2013-01-22 14:15:00,171.32,171.52,171.2,171.2,1800.0,170.8591,171.0586,170.7394,170.7394,1800.0
2013-01-22 14:20:00,171.24,171.39,171.19,171.19,2700.0,170.7793,170.9289,170.7295,170.7295,2700.0
2013-01-22 14:25:00,171.18,171.62,171.18,171.56,4900.0,170.7195,171.1583,170.7195,171.0985,4900.0
2013-01-22 14:30:00,171.57,171.76,171.37,171.65,5000.0,171.1084,171.2979,170.909,171.1882,5000.0
2013-01-22 14:35:00,171.62,171.74,171.48,171.74,4000.0,171.1583,171.278,171.0187,171.278,4000.0
2013-01-22 14:40:00,171.71,172.31,171.65,172.06,8700.0,171.2481,171.8464,171.1882,171.5971,8700.0
2013-01-22 14:45:00,172.27,172.41,172.02,172.29,5800.0,171.8065,171.9462,171.5572,171.8265,5800.0
2013-01-22 14:50:00,172.22,172.95,172.22,172.84,16100.0,171.7567,172.4847,171.7567,172.375,16100.0
2013-01-22 14:55:00,172.8,173.5,172.78,173.19,20000.0,172.3351,173.0332,172.3152,172.7241,20000.0
2013-01-22 15:00:00,173.22,174.03,173.07,173.94,48400.0,172.754,173.5618,172.6044,173.4721,48400.0
2013-01-22 15:05:00,173.9,174.22,173.55,174.11,32100.0,173.4322,173.7513,173.0831,173.6416,32100.0
2013-01-22 15:10:00,174.22,174.66,173.95,174.66,19200.0,173.7513,174.1901,173.482,174.1901,19200.0
2013-01-22 15:15:00,174.65,174.72,173.95,174.19,11500.0,174.1801,174.25,173.482,173.7214,11500.0
2013-01-22 15:20:00,174.14,174.27,173.85,174.18,19500.0,173.6715,173.8012,173.3823,173.7114,19500.0
2013-01-22 15:25:00,174.32,174.48,174.14,174.47,10200.0,173.851,174.0106,173.6715,174.0006,10200.0
2013-01-22 15:30:00,174.38,174.44,173.64,173.94,23700.0,173.9109,173.9707,173.1729,173.4721,23700.0
2013-01-22 15:35:00,173.87,174.43,173.85,174.01,22300.0,173.4022,173.9607,173.3823,173.5419,22300.0
2013-01-22 15:40:00,174.13,174.42,173.96,174.42,16000.0,173.6615,173.9508,173.492,173.9508,16000.0
2013-01-22 15:45:00,174.25,174.98,174.13,174.72,30300.0,173.7812,174.5093,173.6615,174.25,30300.0
2013-01-22 15:50:00,174.88,175.24,174.54,174.91,35600.0,174.4095,174.7686,174.0704,174.4394,35600.0
2013-01-22 15:55:00,174.94,175.21,174.6,175.06,50000.0,174.4694,174.7386,174.1303,174.589,50000.0
2013-01-23 09:30:00,174.98,176.02,173.57,175.92,22800.0,174.5093,175.5465,173.1031,175.4467,22800.0
2013-01-23 09:35:00,175.91,175.92,175.46,175.78,12000.0,175.4368,175.4467,174.988,175.3071,12000.0
2013-01-23 09:40:00,175.78,176.52,175.7,176.21,15400.0,175.3071,176.0451,175.2273,175.7359,15400.0
2013-01-23 09:45:00,176.12,176.53,176.0,176.0,11500.0,175.6462,176.0551,175.5265,175.5265,11500.0
2013-01-23 09:50:00,176.1,176.22,175.8,175.92,12400.0,175.6262,175.7459,175.3271,175.4467,12400.0
2013-01-23 09:55:00,175.9,176.07,175.64,175.86,2700.0,175.4268,175.5963,175.1675,175.3869,2700.0
2013-01-23 10:00:00,175.54,175.62,174.52,174.97,7200.0,175.0678,175.1475,174.0505,174.4993,7200.0
2013-01-23 10:05:00,174.76,174.98,174.2,174.7,19400.0,174.2898,174.5093,173.7314,174.23,19400.0
2013-01-23 10:10:00,174.82,175.47,174.61,174.84,12300.0,174.3497,174.9979,174.1403,174.3696,12300.0
2013-01-23 10:15:00,174.84,175.04,174.81,174.89,5300.0,174.3696,174.5691,174.3397,174.4195,5300.0
2013-01-23 10:20:00,174.93,174.94,174.06,174.13,9500.0,174.4594,174.4694,173.5917,173.6615,9500.0
2013-01-23 10:25:00,174.14,174.6,173.9,174.6,10800.0,173.6715,174.1303,173.4322,174.1303,10800.0
2013-01-23 10:30:00,174.59,174.99,174.41,174.56,4800.0,174.1203,174.5192,173.9408,174.0904,4800.0
2013-01-23 10:35:00,174.56,174.71,174.38,174.43,5000.0,174.0904,174.24,173.9109,173.9607,5000.0
2013-01-23 10:40:00,174.51,175.5,174.09,175.13,12200.0,174.0405,175.0279,173.6217,174.6589,12200.0
2013-01-23 10:45:00,175.09,175.2,174.95,175.06,5100.0,174.619,174.7287,174.4793,174.589,5100.0
2013-01-23 10:50:00,175.07,175.17,174.76,174.98,2900.0,174.599,174.6987,174.2898,174.5093,2900.0
2013-01-23 10:55:00,174.99,174.99,174.43,174.8,6800.0,174.5192,174.5192,173.9607,174.3297,6800.0
2013-01-23 11:00:00,174.71,174.8,174.66,174.77,2000.0,174.24,174.3297,174.1901,174.2998,2000.0
2013-01-23 11:05:00,174.93,175.05,174.78,174.99,7100.0,174.4594,174.5791,174.3098,174.5192,7100.0
2013-01-23 11:10:00,175.03,175.33,175.0,175.19,3400.0,174.5591,174.8583,174.5292,174.7187,3400.0
2013-01-23 11:15:00,175.1,175.46,175.1,175.36,3800.0,174.6289,174.988,174.6289,174.8882,3800.0
2013-01-23 11:20:00,175.41,175.49,175.21,175.24,6400.0,174.9381,175.0179,174.7386,174.7686,6400.0
2013-01-23 11:25:00,175.09,175.45,175.09,175.21,700.0,174.619,174.978,174.619,174.7386,700.0
2013-01-23 11:30:00,175.34,175.52,175.15,175.36,13600.0,174.8683,175.0478,174.6788,174.8882,13600.0
2013-01-23 11:35:00,175.35,175.92,175.27,175.84,29300.0,174.8783,175.4467,174.7985,175.3669,29300.0
2013-01-23 11:40:00,175.93,176.28,175.76,175.91,10300.0,175.4567,175.8058,175.2872,175.4368,10300.0
2013-01-23 11:45:00,175.91,176.08,175.81,175.93,21500.0,175.4368,175.6063,175.337,175.4567,21500.0
2013-01-23 11:50:00,175.94,176.5,175.92,176.47,6600.0,175.4667,176.0252,175.4467,175.9952,6600.0
2013-01-23 11:55:00,176.41,176.51,176.24,176.3,6500.0,175.9354,176.0351,175.7659,175.8257,6500.0
2013-01-23 12:00:00,176.3,177.25,176.3,176.63,23900.0,175.8257,176.7732,175.8257,176.1548,23900.0
2013-01-23 12:05:00,176.64,176.77,176.4,176.4,3600.0,176.1648,176.2944,175.9254,175.9254,3600.0
2013-01-23 12:10:00,176.35,176.45,176.04,176.45,7100.0,175.8756,175.9753,175.5664,175.9753,7100.0
2013-01-23 12:15:00,176.5,176.8,176.38,176.56,6200.0,176.0252,176.3244,175.9055,176.085,6200.0
2013-01-23 12:20:00,176.5,176.52,176.33,176.49,3600.0,176.0252,176.0451,175.8556,176.0152,3600.0
2013-01-23 12:25:00,176.45,176.52,176.41,176.42,3000.0,175.9753,176.0451,175.9354,175.9454,3000.0
2013-01-23 12:30:00,176.49,176.55,176.38,176.52,1400.0,176.0152,176.075,175.9055,176.0451,1400.0
2013-01-23 12:35:00,176.47,176.49,175.82,175.82,5100.0,175.9952,176.0152,175.347,175.347,5100.0
2013-01-23 12:40:00,175.63,176.06,175.59,176.03,4400.0,175.1575,175.5864,175.1176,175.5564,4400.0
2013-01-23 12:45:00,176.07,176.07,175.56,175.61,5000.0,175.5963,175.5963,175.0877,175.1376,5000.0
2013-01-23 12:50:00,175.61,175.77,175.56,175.61,5100.0,175.1376,175.2971,175.0877,175.1376,5100.0
2013-01-23 12:55:00,175.61,175.83,175.61,175.77,3400.0,175.1376,175.357,175.1376,175.2971,3400.0
2013-01-23 13:00:00,175.73,175.73,175.56,175.67,5000.0,175.2572,175.2572,175.0877,175.1974,5000.0
2013-01-23 13:05:00,175.65,175.72,175.56,175.71,3700.0,175.1775,175.2473,175.0877,175.2373,3700.0
2013-01-23 13:10:00,175.55,175.83,175.45,175.82,2900.0,175.0777,175.357,174.978,175.347,2900.0
2013-01-23 13:15:00,175.5,176.23,175.5,176.01,3700.0,175.0279,175.7559,175.0279,175.5365,3700.0
2013-01-23 13:20:00,176.01,176.4,175.93,176.4,3000.0,175.5365,175.9254,175.4567,175.9254,3000.0
2013-01-23 13:25:00,176.34,176.8,176.34,176.61,8800.0,175.8656,176.3244,175.8656,176.1349,8800.0
2013-01-23 13:30:00,176.56,176.67,176.32,176.46,6300.0,176.085,176.1947,175.8457,175.9853,6300.0
2013-01-23 13:35:00,176.45,176.73,176.32,176.39,6900.0,175.9753,176.2545,175.8457,175.9155,6900.0
2013-01-23 13:40:00,176.38,176.49,176.27,176.27,2900.0,175.9055,176.0152,175.7958,175.7958,2900.0
2013-01-23 13:45:00,176.15,176.54,176.15,176.54,2900.0,175.6761,176.0651,175.6761,176.0651,2900.0
2013-01-23 13:50:00,176.42,176.53,176.42,176.42,2400.0,175.9454,176.0551,175.9454,175.9454,2400.0
2013-01-23 13:55:00,176.57,176.64,176.34,176.64,6400.0,176.095,176.1648,175.8656,176.1648,6400.0
2013-01-23 14:00:00,176.62,176.72,176.48,176.67,3300.0,176.1448,176.2446,176.0052,176.1947,3300.0
2013-01-23 14:05:00,176.59,176.66,176.32,176.39,6600.0,176.1149,176.1847,175.8457,175.9155,6600.0
2013-01-23 14:10:00,176.39,176.42,175.81,176.03,5300.0,175.9155,175.9454,175.337,175.5564,5300.0
2013-01-23 14:15:00,176.0,176.0,175.78,175.79,4500.0,175.5265,175.5265,175.3071,175.3171,4500.0
2013-01-23 14:20:00,175.89,175.89,175.4,175.53,2300.0,175.4168,175.4168,174.9281,175.0578,2300.0
2013-01-23 14:25:00,175.44,175.59,175.25,175.25,3200.0,174.968,175.1176,174.7785,174.7785,3200.0
2013-01-23 14:30:00,175.09,175.46,175.09,175.4,3400.0,174.619,174.988,174.619,174.9281,3400.0
2013-01-23 14:35:00,175.39,175.78,175.39,175.7,2500.0,174.9182,175.3071,174.9182,175.2273,2500.0
2013-01-23 14:40:00,175.67,175.89,175.33,175.77,2600.0,175.1974,175.4168,174.8583,175.2971,2600.0
2013-01-23 14:45:00,175.68,175.97,175.68,175.83,5200.0,175.2074,175.4966,175.2074,175.357,5200.0
2013-01-23 14:50:00,175.83,175.83,175.43,175.75,7900.0,175.357,175.357,174.958,175.2772,7900.0
2013-01-23 14:55:00,175.71,175.77,175.49,175.49,7000.0,175.2373,175.2971,175.0179,175.0179,7000.0
2013-01-23 15:00:00,175.48,175.57,175.01,175.57,8400.0,175.0079,175.0977,174.5392,175.0977,8400.0
2013-01-23 15:05:00,175.7,176.08,175.5,175.59,6800.0,175.2273,175.6063,175.0279,175.1176,6800.0
2013-01-23 15:10:00,175.66,175.88,175.59,175.86,6300.0,175.1874,175.4068,175.1176,175.3869,6300.0
2013-01-23 15:15:00,175.83,175.9,175.75,175.86,5400.0,175.357,175.4268,175.2772,175.3869,5400.0
2013-01-23 15:20:00,175.82,175.88,175.54,175.71,11800.0,175.347,175.4068,175.0678,175.2373,11800.0
2013-01-23 15:25:00,175.82,176.02,175.74,175.9,4700.0,175.347,175.5465,175.2672,175.4268,4700.0
2013-01-23 15:30:00,175.78,175.78,175.51,175.57,6600.0,175.3071,175.3071,175.0378,175.0977,6600.0
2013-01-23 15:35:00,175.63,176.07,175.55,175.78,14200.0,175.1575,175.5963,175.0777,175.3071,14200.0
2013-01-23 15:40:00,175.87,175.89,175.5,175.66,10100.0,175.3969,175.4168,175.0279,175.1874,10100.0
2013-01-23 15:45:00,175.68,175.98,175.59,175.72,7300.0,175.2074,175.5066,175.1176,175.2473,7300.0
2013-01-23 15:50:00,175.73,175.99,175.61,175.86,15500.0,175.2572,175.5165,175.1376,175.3869,15500.0
2013-01-23 15:55:00,175.9,176.29,175.56,175.99,33700.0,175.4268,175.8157,175.0877,175.5165,33700.0
2013-01-24 09:30:00,175.46,177.0,175.46,176.31,35800.0,174.988,176.5238,174.988,175.8357,35800.0
2013-01-24 09:35:00,176.69,176.91,175.79,176.5,15400.0,176.2147,176.4341,175.3171,176.0252,15400.0
2013-01-24 09:40:00,176.3,177.26,176.3,177.26,11600.0,175.8257,176.7831,175.8257,176.7831,11600.0
2013-01-24 09:45:00,177.26,177.56,176.93,177.31,25400.0,176.7831,177.0823,176.454,176.833,25400.0
2013-01-24 09:50:00,176.96,177.33,176.73,176.94,15000.0,176.4839,176.8529,176.2545,176.464,15000.0
2013-01-24 09:55:00,177.21,177.4,176.92,177.01,21200.0,176.7333,176.9227,176.444,176.5338,21200.0
2013-01-24 10:00:00,177.02,177.38,176.87,177.13,11000.0,176.5438,176.9028,176.3942,176.6535,11000.0
2013-01-24 10:05:00,177.32,177.77,177.06,177.67,11800.0,176.843,177.2918,176.5837,177.192,11800.0
2013-01-24 10:10:00,177.66,177.84,177.41,177.7,38400.0,177.182,177.3616,176.9327,177.2219,38400.0
2013-01-24 10:15:00,177.69,177.69,177.08,177.37,8000.0,177.212,177.212,176.6036,176.8928,8000.0
2013-01-24 10:20:00,177.3,177.38,176.91,176.94,31400.0,176.823,176.9028,176.4341,176.464,31400.0
2013-01-24 10:25:00,177.11,177.39,176.84,177.2,72200.0,176.6335,176.9128,176.3643,176.7233,72200.0
2013-01-24 10:30:00,177.32,177.48,177.1,177.37,35000.0,176.843,177.0025,176.6236,176.8928,35000.0
2013-01-24 10:35:00,177.22,177.37,176.83,176.83,24200.0,176.7432,176.8928,176.3543,176.3543,24200.0
2013-01-24 10:40:00,177.03,177.26,176.77,177.26,8800.0,176.5537,176.7831,176.2944,176.7831,8800.0
2013-01-24 10:45:00,176.96,177.24,176.84,177.12,9400.0,176.4839,176.7632,176.3643,176.6435,9400.0
2013-01-24 10:50:00,177.11,177.14,176.71,176.73,91000.0,176.6335,176.6634,176.2346,176.2545,91000.0
2013-01-24 10:55:00,176.97,176.99,176.31,176.43,21600.0,176.4939,176.5138,175.8357,175.9554,21600.0
2013-01-24 11:00:00,176.42,177.0,176.4,176.85,13200.0,175.9454,176.5238,175.9254,176.3742,13200.0
2013-01-24 11:05:00,176.88,176.93,176.49,176.59,7000.0,176.4041,176.454,176.0152,176.1149,7000.0
2013-01-24 11:10:00,176.56,176.74,176.46,176.52,3600.0,176.085,176.2645,175.9853,176.0451,3600.0
2013-01-24 11:15:00,176.53,176.71,176.44,176.44,6000.0,176.0551,176.2346,175.9653,175.9653,6000.0
2013-01-24 11:20:00,176.45,176.6,176.21,176.55,15600.0,175.9753,176.1249,175.7359,176.075,15600.0
2013-01-24 11:25:00,176.55,176.71,176.29,176.52,6800.0,176.075,176.2346,175.8157,176.0451,6800.0
2013-01-24 11:30:00,176.51,176.69,176.35,176.35,5200.0,176.0351,176.2147,175.8756,175.8756,5200.0
2013-01-24 11:35:00,176.58,176.61,176.4,176.4,3800.0,176.105,176.1349,175.9254,175.9254,3800.0
2013-01-24 11:40:00,176.63,176.63,176.42,176.5,3000.0,176.1548,176.1548,175.9454,176.0252,3000.0
2013-01-24 11:45:00,176.34,176.67,176.34,176.37,3800.0,175.8656,176.1947,175.8656,175.8955,3800.0
2013-01-24 11:50:00,176.37,176.47,176.2,176.37,6200.0,175.8955,175.9952,175.726,175.8955,6200.0
2013-01-24 11:55:00,176.28,176.45,176.28,176.34,3400.0,175.8058,175.9753,175.8058,175.8656,3400.0
2013-01-24 12:00:00,176.33,176.45,175.95,176.02,5400.0,175.8556,175.9753,175.4766,175.5465,5400.0
2013-01-24 12:05:00,176.02,176.26,176.01,176.15,2800.0,175.5465,175.7858,175.5365,175.6761,2800.0
2013-01-24 12:10:00,176.12,176.16,175.78,176.16,1200.0,175.6462,175.6861,175.3071,175.6861,1200.0
2013-01-24 12:15:00,175.87,175.89,175.6,175.6,4800.0,175.3969,175.4168,175.1276,175.1276,4800.0
2013-01-24 12:20:00,175.63,175.63,174.92,174.98,7800.0,175.1575,175.1575,174.4494,174.5093,7800.0
2013-01-24 12:25:00,175.05,175.18,174.81,174.86,5600.0,174.5791,174.7087,174.3397,174.3896,5600.0
2013-01-24 12:30:00,174.82,174.88,174.31,174.4,7800.0,174.3497,174.4095,173.8411,173.9308,7800.0
2013-01-24 12:35:00,174.32,174.44,173.96,174.43,56600.0,173.851,173.9707,173.492,173.9607,56600.0
2013-01-24 12:40:00,174.18,174.81,174.18,174.81,2200.0,173.7114,174.3397,173.7114,174.3397,2200.0
2013-01-24 12:45:00,174.77,174.86,174.44,174.7,25800.0,174.2998,174.3896,173.9707,174.23,25800.0
2013-01-24 12:50:00,174.72,174.86,174.7,174.84,3600.0,174.25,174.3896,174.23,174.3696,3600.0
2013-01-24 12:55:00,174.83,174.85,174.41,174.45,16000.0,174.3597,174.3796,173.9408,173.9807,16000.0
2013-01-24 13:00:00,174.41,175.03,174.41,174.43,32200.0,173.9408,174.5591,173.9408,173.9607,32200.0
2013-01-24 13:05:00,174.52,174.88,174.39,174.75,22800.0,174.0505,174.4095,173.9208,174.2799,22800.0
2013-01-24 13:10:00,174.75,174.76,174.18,174.19,25600.0,174.2799,174.2898,173.7114,173.7214,25600.0
2013-01-24 13:15:00,174.19,174.45,174.04,174.22,15200.0,173.7214,173.9807,173.5718,173.7513,15200.0
2013-01-24 13:20:00,174.35,174.6,174.02,174.14,8800.0,173.881,174.1303,173.5518,173.6715,8800.0
2013-01-24 13:25:00,174.14,174.14,173.59,173.78,13400.0,173.6715,173.6715,173.123,173.3125,13400.0
2013-01-24 13:30:00,173.64,173.64,173.48,173.48,5800.0,173.1729,173.1729,173.0133,173.0133,5800.0
2013-01-24 13:35:00,173.47,173.84,173.47,173.73,6200.0,173.0033,173.3723,173.0033,173.2626,6200.0
2013-01-24 13:40:00,173.7,173.7,173.21,173.42,8000.0,173.2327,173.2327,172.744,172.9535,8000.0
2013-01-24 13:45:00,173.48,173.48,172.17,172.24,47200.0,173.0133,173.0133,171.7068,171.7766,47200.0
2013-01-24 13:50:00,172.43,173.36,172.17,173.36,20200.0,171.9661,172.8936,171.7068,172.8936,20200.0
2013-01-24 13:55:00,173.15,173.42,173.15,173.24,11800.0,172.6842,172.9535,172.6842,172.7739,11800.0
2013-01-24 14:00:00,173.27,173.27,172.99,172.99,14800.0,172.8039,172.8039,172.5246,172.5246,14800.0
2013-01-24 14:05:00,173.02,173.25,172.89,173.13,13200.0,172.5545,172.7839,172.4249,172.6642,13200.0
2013-01-24 14:10:00,173.17,173.42,173.0,173.07,6000.0,172.7041,172.9535,172.5346,172.6044,6000.0
2013-01-24 14:15:00,173.14,173.31,173.06,173.07,7600.0,172.6742,172.8437,172.5944,172.6044,7600.0
2013-01-24 14:20:00,173.08,173.25,173.01,173.13,7800.0,172.6144,172.7839,172.5446,172.6642,7800.0
2013-01-24 14:25:00,173.17,173.31,173.03,173.16,14400.0,172.7041,172.8437,172.5645,172.6942,14400.0
2013-01-24 14:30:00,173.13,173.64,173.05,173.19,17600.0,172.6642,173.1729,172.5844,172.7241,17600.0
2013-01-24 14:35:00,173.13,173.35,172.93,173.21,14200.0,172.6642,172.8836,172.4648,172.744,14200.0
2013-01-24 14:40:00,173.13,173.53,172.87,173.0,29800.0,172.6642,173.0632,172.4049,172.5346,29800.0
2013-01-24 14:45:00,173.0,173.43,172.83,172.95,21200.0,172.5346,172.9634,172.365,172.4847,21200.0
2013-01-24 14:50:00,173.0,173.0,172.69,172.86,22400.0,172.5346,172.5346,172.2254,172.395,22400.0
2013-01-24 14:55:00,172.81,172.94,172.36,172.44,19600.0,172.3451,172.4747,171.8963,171.9761,19600.0
2013-01-24 15:00:00,172.36,172.84,172.23,172.84,15600.0,171.8963,172.375,171.7667,172.375,15600.0
2013-01-24 15:05:00,172.74,173.37,172.64,173.22,20200.0,172.2753,172.9036,172.1756,172.754,20200.0
2013-01-24 15:10:00,173.24,173.47,173.2,173.2,22600.0,172.7739,173.0033,172.734,172.734,22600.0
2013-01-24 15:15:00,173.31,173.44,173.22,173.36,15000.0,172.8437,172.9734,172.754,172.8936,15000.0
2013-01-24 15:20:00,173.22,173.71,173.17,173.49,21000.0,172.754,173.2427,172.7041,173.0233,21000.0
2013-01-24 15:25:00,173.39,173.72,173.2,173.24,31600.0,172.9235,173.2526,172.734,172.7739,31600.0
2013-01-24 15:30:00,173.28,173.61,173.23,173.54,17200.0,172.8138,173.1429,172.764,173.0731,17200.0
2013-01-24 15:35:00,173.4,173.7,173.18,173.65,22400.0,172.9335,173.2327,172.7141,173.1828,22400.0
2013-01-24 15:40:00,173.56,174.0,173.32,173.98,31800.0,173.0931,173.5319,172.8537,173.5119,31800.0
2013-01-24 15:45:00,174.03,174.06,173.56,173.89,51200.0,173.5618,173.5917,173.0931,173.4222,51200.0
2013-01-24 15:50:00,173.85,174.0,173.4,173.4,72000.0,173.3823,173.5319,172.9335,172.9335,72000.0
2013-01-24 15:55:00,173.43,173.58,173.12,173.2,106600.0,172.9634,173.113,172.6543,172.734,106600.0
2013-01-25 09:30:00,174.86,174.86,172.22,172.22,27800.0,174.3896,174.3896,171.7567,171.7567,27800.0
2013-01-25 09:35:00,172.23,172.72,171.25,172.36,18300.0,171.7667,172.2553,170.7893,171.8963,18300.0
2013-01-25 09:40:00,172.37,172.37,171.55,171.69,14500.0,171.9063,171.9063,171.0885,171.2281,14500.0
2013-01-25 09:45:00,171.68,172.21,171.16,172.15,22600.0,171.2181,171.7467,170.6995,171.6869,22600.0
2013-01-25 09:50:00,172.41,172.71,172.25,172.71,2900.0,171.9462,172.2454,171.7866,172.2454,2900.0
2013-01-25 09:55:00,172.77,173.4,172.77,173.17,6600.0,172.3052,172.9335,172.3052,172.7041,6600.0
2013-01-25 10:00:00,173.11,173.6,172.66,173.29,10700.0,172.6443,173.133,172.1955,172.8238,10700.0
2013-01-25 10:05:00,173.36,173.9,173.36,173.46,9300.0,172.8936,173.4322,172.8936,172.9933,9300.0
2013-01-25 10:10:00,173.39,173.7,173.29,173.4,46500.0,172.9235,173.2327,172.8238,172.9335,46500.0
2013-01-25 10:15:00,173.34,173.37,172.89,172.95,9000.0,172.8737,172.9036,172.4249,172.4847,9000.0
2013-01-25 10:20:00,172.97,173.15,172.65,172.65,17900.0,172.5047,172.6842,172.1855,172.1855,17900.0
2013-01-25 10:25:00,172.64,172.64,171.82,171.96,10700.0,172.1756,172.1756,171.3578,171.4974,10700.0
2013-01-25 10:30:00,171.89,172.14,170.81,171.14,27500.0,171.4276,171.6769,170.3505,170.6796,27500.0
2013-01-25 10:35:00,171.08,171.35,170.82,171.16,10200.0,170.6197,170.889,170.3604,170.6995,10200.0
2013-01-25 10:40:00,171.4,172.19,171.4,172.11,6800.0,170.9389,171.7268,170.9389,171.647,6800.0
2013-01-25 10:45:00,171.88,172.71,171.87,172.71,3400.0,171.4176,172.2454,171.4076,172.2454,3400.0
2013-01-25 10:50:00,172.7,172.97,172.58,172.7,4000.0,172.2354,172.5047,172.1157,172.2354,4000.0
2013-01-25 10:55:00,172.6,172.81,172.38,172.78,2100.0,172.1357,172.3451,171.9163,172.3152,2100.0
2013-01-25 11:00:00,172.85,172.89,172.31,172.49,6000.0,172.385,172.4249,171.8464,172.026,6000.0
2013-01-25 11:05:00,172.77,172.92,172.48,172.92,4300.0,172.3052,172.4548,172.016,172.4548,4300.0
2013-01-25 11:10:00,172.63,173.0,172.63,172.89,3200.0,172.1656,172.5346,172.1656,172.4249,3200.0
2013-01-25 11:15:00,172.97,173.4,172.85,173.28,3200.0,172.5047,172.9335,172.385,172.8138,3200.0
2013-01-25 11:20:00,173.06,173.61,172.86,173.15,3000.0,172.5944,173.1429,172.395,172.6842,3000.0
2013-01-25 11:25:00,173.14,173.53,173.13,173.19,3400.0,172.6742,173.0632,172.6642,172.7241,3400.0
2013-01-25 11:30:00,173.46,173.47,173.19,173.3,1600.0,172.9933,173.0033,172.7241,172.8338,1600.0
2013-01-25 11:35:00,173.33,173.58,173.26,173.39,1200.0,172.8637,173.113,172.7939,172.9235,1200.0
2013-01-25 11:40:00,173.28,173.38,172.81,172.92,3800.0,172.8138,172.9136,172.3451,172.4548,3800.0
2013-01-25 11:45:00,172.91,173.44,172.65,173.2,6200.0,172.4448,172.9734,172.1855,172.734,6200.0
2013-01-25 11:50:00,173.26,173.53,173.17,173.42,2600.0,172.7939,173.0632,172.7041,172.9535,2600.0
2013-01-25 11:55:00,173.42,173.51,173.15,173.18,4200.0,172.9535,173.0432,172.6842,172.7141,4200.0
2013-01-25 12:00:00,173.17,173.46,173.07,173.46,3200.0,172.7041,172.9933,172.6044,172.9933,3200.0
2013-01-25 12:05:00,173.51,174.46,173.51,174.41,3100.0,173.0432,173.9907,173.0432,173.9408,3100.0
2013-01-25 12:10:00,174.26,174.43,173.98,174.07,2300.0,173.7912,173.9607,173.5119,173.6017,2300.0
2013-01-25 12:15:00,174.0,174.31,173.96,174.23,3300.0,173.5319,173.8411,173.492,173.7613,3300.0
2013-01-25 12:20:00,174.36,174.36,173.87,174.25,4600.0,173.8909,173.8909,173.4022,173.7812,4600.0
2013-01-25 12:25:00,174.19,174.19,173.7,173.81,3800.0,173.7214,173.7214,173.2327,173.3424,3800.0
2013-01-25 12:30:00,173.93,173.93,173.71,173.8,2000.0,173.4621,173.4621,173.2427,173.3324,2000.0
2013-01-25 12:35:00,173.83,173.83,173.57,173.64,1600.0,173.3624,173.3624,173.1031,173.1729,1600.0
2013-01-25 12:40:00,173.7,174.04,173.55,173.7,4800.0,173.2327,173.5718,173.0831,173.2327,4800.0
2013-01-25 12:45:00,173.53,173.82,173.51,173.78,1900.0,173.0632,173.3524,173.0432,173.3125,1900.0
2013-01-25 12:50:00,173.74,173.98,173.72,173.74,2000.0,173.2726,173.5119,173.2526,173.2726,2000.0
2013-01-25 12:55:00,173.83,174.0,173.65,173.8,2800.0,173.3624,173.5319,173.1828,173.3324,2800.0
2013-01-25 13:00:00,173.77,173.96,173.43,173.43,5900.0,173.3025,173.492,172.9634,172.9634,5900.0
2013-01-25 13:05:00,173.46,173.83,173.45,173.64,2400.0,172.9933,173.3624,172.9834,173.1729,2400.0
2013-01-25 13:10:00,173.83,174.4,173.83,173.95,2400.0,173.3624,173.9308,173.3624,173.482,2400.0
2013-01-25 13:15:00,173.99,173.99,173.8,173.97,5000.0,173.5219,173.5219,173.3324,173.502,5000.0
2013-01-25 13:20:00,173.86,173.86,173.49,173.72,4500.0,173.3923,173.3923,173.0233,173.2526,4500.0
2013-01-25 13:25:00,173.72,173.75,173.57,173.64,5100.0,173.2526,173.2826,173.1031,173.1729,5100.0
2013-01-25 13:30:00,173.66,174.17,173.66,173.95,3000.0,173.1928,173.7014,173.1928,173.482,3000.0
2013-01-25 13:35:00,173.84,174.11,173.77,174.11,2400.0,173.3723,173.6416,173.3025,173.6416,2400.0
2013-01-25 13:40:00,174.15,174.39,174.06,174.39,2400.0,173.6815,173.9208,173.5917,173.9208,2400.0
2013-01-25 13:45:00,174.29,174.45,174.16,174.44,4500.0,173.8211,173.9807,173.6915,173.9707,4500.0
2013-01-25 13:50:00,174.49,174.5,174.2,174.27,2100.0,174.0206,174.0305,173.7314,173.8012,2100.0
2013-01-25 13:55:00,174.25,174.26,174.16,174.24,10200.0,173.7812,173.7912,173.6915,173.7712,10200.0
2013-01-25 14:00:00,174.24,174.41,174.15,174.21,22200.0,173.7712,173.9408,173.6815,173.7413,22200.0
2013-01-25 14:05:00,174.27,174.27,174.18,174.19,5500.0,173.8012,173.8012,173.7114,173.7214,5500.0
2013-01-25 14:10:00,174.21,174.62,174.15,174.27,7000.0,173.7413,174.1502,173.6815,173.8012,7000.0
2013-01-25 14:15:00,174.39,174.4,174.15,174.4,6900.0,173.9208,173.9308,173.6815,173.9308,6900.0
2013-01-25 14:20:00,174.44,174.47,174.29,174.39,5600.0,173.9707,174.0006,173.8211,173.9208,5600.0
2013-01-25 14:25:00,174.37,174.37,174.18,174.24,9500.0,173.9009,173.9009,173.7114,173.7712,9500.0
2013-01-25 14:30:00,174.22,174.22,173.88,174.03,3900.0,173.7513,173.7513,173.4122,173.5618,3900.0
2013-01-25 14:35:00,174.05,174.21,173.94,174.21,10800.0,173.5818,173.7413,173.4721,173.7413,10800.0
2013-01-25 14:40:00,174.22,174.22,174.1,174.22,3400.0,173.7513,173.7513,173.6316,173.7513,3400.0
2013-01-25 14:45:00,174.14,174.2,173.96,174.06,3800.0,173.6715,173.7314,173.492,173.5917,3800.0
2013-01-25 14:50:00,174.15,174.15,173.94,174.05,4000.0,173.6815,173.6815,173.4721,173.5818,4000.0
2013-01-25 14:55:00,174.05,174.16,173.94,174.16,6600.0,173.5818,173.6915,173.4721,173.6915,6600.0
2013-01-25 15:00:00,174.15,174.15,173.93,174.13,7000.0,173.6815,173.6815,173.4621,173.6615,7000.0
2013-01-25 15:05:00,174.01,174.38,173.93,174.38,13600.0,173.5419,173.9109,173.4621,173.9109,13600.0
2013-01-25 15:10:00,174.34,174.73,174.34,174.48,7100.0,173.871,174.2599,173.871,174.0106,7100.0
2013-01-25 15:15:00,174.48,174.79,174.43,174.68,6000.0,174.0106,174.3198,173.9607,174.2101,6000.0
2013-01-25 15:20:00,174.72,174.81,174.62,174.68,6600.0,174.25,174.3397,174.1502,174.2101,6600.0
2013-01-25 15:25:00,174.7,174.92,174.6,174.74,4800.0,174.23,174.4494,174.1303,174.2699,4800.0
2013-01-25 15:30:00,174.75,174.93,174.56,174.78,8600.0,174.2799,174.4594,174.0904,174.3098,8600.0
2013-01-25 15:35:00,174.85,175.12,174.62,174.87,13900.0,174.3796,174.6489,174.1502,174.3996,13900.0
2013-01-25 15:40:00,174.8,175.15,174.77,174.87,12000.0,174.3297,174.6788,174.2998,174.3996,12000.0
2013-01-25 15:45:00,174.88,175.0,174.68,174.71,8600.0,174.4095,174.5292,174.2101,174.24,8600.0
2013-01-25 15:50:00,174.61,174.81,174.33,174.33,31700.0,174.1403,174.3397,173.861,173.861,31700.0
2013-01-25 15:55:00,174.52,174.56,174.01,174.46,64700.0,174.0505,174.0904,173.5419,173.9907,64700.0
2013-01-28 09:30:00,176.08,176.34,174.53,175.15,21600.0,175.6063,175.8656,174.0605,174.6788,21600.0
2013-01-28 09:35:00,175.01,175.14,174.62,175.14,6500.0,174.5392,174.6688,174.1502,174.6688,6500.0
2013-01-28 09:40:00,175.14,175.21,174.59,174.98,97100.0,174.6688,174.7386,174.1203,174.5093,97100.0
2013-01-28 09:45:00,175.0,175.01,174.77,175.01,1300.0,174.5292,174.5392,174.2998,174.5392,1300.0
2013-01-28 09:50:00,175.01,175.13,174.77,175.05,6800.0,174.5392,174.6589,174.2998,174.5791,6800.0
2013-01-28 09:55:00,175.14,175.14,174.62,175.04,1000.0,174.6688,174.6688,174.1502,174.5691,1000.0
2013-01-28 10:00:00,174.74,175.25,174.71,175.03,25900.0,174.2699,174.7785,174.24,174.5591,25900.0
2013-01-28 10:05:00,174.9,175.04,174.58,174.59,5000.0,174.4295,174.5691,174.1103,174.1203,5000.0
2013-01-28 10:10:00,174.53,174.59,173.67,173.9,8700.0,174.0605,174.1203,173.2028,173.4322,8700.0
2013-01-28 10:15:00,173.91,174.03,173.46,174.03,7900.0,173.4421,173.5618,172.9933,173.5618,7900.0
2013-01-28 10:20:00,174.04,174.37,173.45,173.57,58300.0,173.5718,173.9009,172.9834,173.1031,58300.0
2013-01-28 10:25:00,173.65,174.1,173.49,173.96,24000.0,173.1828,173.6316,173.0233,173.492,24000.0
2013-01-28 10:30:00,173.89,174.06,173.84,174.05,800.0,173.4222,173.5917,173.3723,173.5818,800.0
2013-01-28 10:35:00,173.79,174.26,173.63,173.87,5600.0,173.3225,173.7912,173.1629,173.4022,5600.0
2013-01-28 10:40:00,174.02,174.12,173.69,173.95,2700.0,173.5518,173.6516,173.2227,173.482,2700.0
2013-01-28 10:45:00,173.58,173.83,173.22,173.22,4800.0,173.113,173.3624,172.754,172.754,4800.0
2013-01-28 10:50:00,173.22,173.22,172.64,172.93,2100.0,172.754,172.754,172.1756,172.4648,2100.0
2013-01-28 10:55:00,172.92,173.01,172.39,172.83,2600.0,172.4548,172.5446,171.9262,172.365,2600.0
2013-01-28 11:00:00,172.85,173.11,172.85,173.08,2400.0,172.385,172.6443,172.385,172.6144,2400.0
2013-01-28 11:05:00,172.85,173.14,172.37,173.06,4600.0,172.385,172.6742,171.9063,172.5944,4600.0
2013-01-28 11:10:00,172.82,173.09,172.35,172.35,4300.0,172.3551,172.6243,171.8863,171.8863,4300.0
2013-01-28 11:15:00,172.3,172.32,172.05,172.05,1800.0,171.8365,171.8564,171.5871,171.5871,1800.0
2013-01-28 11:20:00,172.3,172.3,172.14,172.19,700.0,171.8365,171.8365,171.6769,171.7268,700.0
2013-01-28 11:25:00,172.24,172.27,171.52,171.9,4700.0,171.7766,171.8065,171.0586,171.4375,4700.0
2013-01-28 11:30:00,171.85,172.09,171.74,171.96,2400.0,171.3877,171.627,171.278,171.4974,2400.0
2013-01-28 11:35:00,171.91,171.96,171.67,171.94,4800.0,171.4475,171.4974,171.2082,171.4774,4800.0
2013-01-28 11:40:00,171.93,172.01,171.43,171.87,2700.0,171.4675,171.5472,170.9688,171.4076,2700.0
2013-01-28 11:45:00,171.89,172.2,171.74,172.2,5000.0,171.4276,171.7367,171.278,171.7367,5000.0
2013-01-28 11:50:00,172.24,172.41,171.99,172.1,5500.0,171.7766,171.9462,171.5273,171.637,5500.0
2013-01-28 11:55:00,172.09,172.51,171.92,172.51,6400.0,171.627,172.0459,171.4575,172.0459,6400.0
2013-01-28 12:00:00,172.56,172.56,171.56,171.95,4600.0,172.0958,172.0958,171.0985,171.4874,4600.0
2013-01-28 12:05:00,172.11,172.39,172.06,172.22,1400.0,171.647,171.9262,171.5971,171.7567,1400.0
2013-01-28 12:10:00,172.25,172.72,172.15,172.72,4100.0,171.7866,172.2553,171.6869,172.2553,4100.0
2013-01-28 12:15:00,172.76,172.83,172.35,172.53,1900.0,172.2952,172.365,171.8863,172.0658,1900.0
2013-01-28 12:20:00,172.32,172.48,172.29,172.32,2400.0,171.8564,172.016,171.8265,171.8564,2400.0
2013-01-28 12:25:00,172.44,172.44,172.32,172.32,1100.0,171.9761,171.9761,171.8564,171.8564,1100.0
2013-01-28 12:30:00,172.49,172.62,172.48,172.62,400.0,172.026,172.1556,172.016,172.1556,400.0
2013-01-28 12:35:00,172.38,172.52,172.19,172.33,5200.0,171.9163,172.0559,171.7268,171.8664,5200.0
2013-01-28 12:40:00,172.33,172.33,172.33,172.33,100.0,171.8664,171.8664,171.8664,171.8664,100.0
2013-01-28 12:45:00,172.31,172.31,172.17,172.29,1000.0,171.8464,171.8464,171.7068,171.8265,1000.0
2013-01-28 12:50:00,172.18,172.37,172.18,172.37,2200.0,171.7168,171.9063,171.7168,171.9063,2200.0
2013-01-28 12:55:00,172.38,172.56,172.38,172.43,4300.0,171.9163,172.0958,171.9163,171.9661,4300.0
2013-01-28 13:00:00,172.17,172.32,172.17,172.2,1600.0,171.7068,171.8564,171.7068,171.7367,1600.0
2013-01-28 13:05:00,172.2,172.29,171.95,171.97,3100.0,171.7367,171.8265,171.4874,171.5074,3100.0
2013-01-28 13:10:00,171.79,171.97,171.78,171.97,2200.0,171.3278,171.5074,171.3179,171.5074,2200.0
2013-01-28 13:15:00,171.8,171.88,171.71,171.82,3800.0,171.3378,171.4176,171.2481,171.3578,3800.0
2013-01-28 13:20:00,171.74,171.74,171.5,171.5,2100.0,171.278,171.278,171.0386,171.0386,2100.0
2013-01-28 13:25:00,171.52,171.71,171.52,171.69,2200.0,171.0586,171.2481,171.0586,171.2281,2200.0
2013-01-28 13:30:00,171.69,171.76,171.62,171.67,1700.0,171.2281,171.2979,171.1583,171.2082,1700.0
2013-01-28 13:35:00,171.6,171.89,171.6,171.67,3700.0,171.1384,171.4276,171.1384,171.2082,3700.0
2013-01-28 13:40:00,171.71,171.82,171.71,171.73,1400.0,171.2481,171.3578,171.2481,171.268,1400.0
2013-01-28 13:45:00,171.88,171.88,171.72,171.72,1100.0,171.4176,171.4176,171.258,171.258,1100.0
2013-01-28 13:50:00,171.73,171.8,171.52,171.64,4900.0,171.268,171.3378,171.0586,171.1782,4900.0
2013-01-28 13:55:00,171.62,171.8,171.45,171.65,7400.0,171.1583,171.3378,170.9888,171.1882,7400.0
2013-01-28 14:00:00,171.7,172.0,171.5,171.76,4200.0,171.2381,171.5373,171.0386,171.2979,4200.0
2013-01-28 14:05:00,171.76,172.07,171.76,172.0,2600.0,171.2979,171.6071,171.2979,171.5373,2600.0
2013-01-28 14:10:00,172.0,172.12,171.93,172.0,3000.0,171.5373,171.657,171.4675,171.5373,3000.0
2013-01-28 14:15:00,172.12,172.13,171.85,171.85,2300.0,171.657,171.6669,171.3877,171.3877,2300.0
2013-01-28 14:20:00,171.88,171.89,171.75,171.83,1900.0,171.4176,171.4276,171.2879,171.3677,1900.0
2013-01-28 14:25:00,171.8,171.93,171.8,171.91,700.0,171.3378,171.4675,171.3378,171.4475,700.0
2013-01-28 14:30:00,171.8,172.18,171.78,172.14,5700.0,171.3378,171.7168,171.3179,171.6769,5700.0
2013-01-28 14:35:00,172.07,172.19,171.88,171.88,3900.0,171.6071,171.7268,171.4176,171.4176,3900.0
2013-01-28 14:40:00,171.82,172.03,171.67,171.8,4700.0,171.3578,171.5672,171.2082,171.3378,4700.0
2013-01-28 14:45:00,171.8,171.8,171.53,171.66,4800.0,171.3378,171.3378,171.0685,171.1982,4800.0
2013-01-28 14:50:00,171.7,171.84,171.65,171.84,5400.0,171.2381,171.3777,171.1882,171.3777,5400.0
2013-01-28 14:55:00,171.78,171.78,171.47,171.47,5200.0,171.3179,171.3179,171.0087,171.0087,5200.0
2013-01-28 15:00:00,171.52,172.01,171.52,172.01,11500.0,171.0586,171.5472,171.0586,171.5472,11500.0
2013-01-28 15:05:00,172.17,172.29,171.61,172.02,6600.0,171.7068,171.8265,171.1483,171.5572,6600.0
2013-01-28 15:10:00,172.02,172.02,171.44,171.53,7000.0,171.5572,171.5572,170.9788,171.0685,7000.0
2013-01-28 15:15:00,171.52,171.63,171.32,171.36,7300.0,171.0586,171.1683,170.8591,170.899,7300.0
2013-01-28 15:20:00,171.39,171.39,170.76,170.99,9300.0,170.9289,170.9289,170.3006,170.53,9300.0
2013-01-28 15:25:00,170.83,171.19,170.6,170.93,7400.0,170.3704,170.7295,170.141,170.4702,7400.0
2013-01-28 15:30:00,171.1,171.27,171.01,171.09,6100.0,170.6397,170.8092,170.5499,170.6297,6100.0
2013-01-28 15:35:00,171.1,171.26,171.01,171.18,8000.0,170.6397,170.7993,170.5499,170.7195,8000.0
2013-01-28 15:40:00,171.11,171.28,170.98,171.24,13600.0,170.6497,170.8192,170.52,170.7793,13600.0
2013-01-28 15:45:00,171.17,171.27,170.72,170.72,18800.0,170.7095,170.8092,170.2607,170.2607,18800.0
2013-01-28 15:50:00,170.83,171.07,170.48,170.55,21200.0,170.3704,170.6098,170.0214,170.0912,21200.0
2013-01-28 15:55:00,170.51,171.1,170.47,170.8,28700.0,170.0513,170.6397,170.0114,170.3405,28700.0
2013-01-29 09:30:00,171.29,172.81,171.29,172.32,12500.0,170.8292,172.3451,170.8292,171.8564,12500.0
2013-01-29 09:35:00,172.52,172.89,172.52,172.71,8800.0,172.0559,172.4249,172.0559,172.2454,8800.0
2013-01-29 09:40:00,172.68,172.9,172.62,172.9,2400.0,172.2154,172.4349,172.1556,172.4349,2400.0
2013-01-29 09:45:00,172.73,172.87,172.42,172.67,8500.0,172.2653,172.4049,171.9561,172.2055,8500.0
2013-01-29 09:50:00,172.67,172.67,172.18,172.4,3800.0,172.2055,172.2055,171.7168,171.9362,3800.0
2013-01-29 09:55:00,172.39,172.39,171.61,171.62,6700.0,171.9262,171.9262,171.1483,171.1583,6700.0
2013-01-29 10:00:00,171.52,171.52,170.52,170.52,11000.0,171.0586,171.0586,170.0613,170.0613,11000.0
2013-01-29 10:05:00,170.5,170.64,169.82,170.51,14500.0,170.0413,170.1809,169.3631,170.0513,14500.0
2013-01-29 10:10:00,170.2,170.55,170.05,170.4,29300.0,169.7421,170.0912,169.5925,169.9416,29300.0
2013-01-29 10:15:00,170.33,171.45,170.25,171.45,3500.0,169.8718,170.9888,169.792,170.9888,3500.0
2013-01-29 10:20:00,171.35,171.49,171.26,171.49,3900.0,170.889,171.0286,170.7993,171.0286,3900.0
2013-01-29 10:25:00,171.25,171.34,171.14,171.27,8400.0,170.7893,170.879,170.6796,170.8092,8400.0
2013-01-29 10:30:00,171.12,171.3,171.05,171.29,3900.0,170.6596,170.8392,170.5898,170.8292,3900.0
2013-01-29 10:35:00,171.17,171.17,170.69,171.11,1500.0,170.7095,170.7095,170.2308,170.6497,1500.0
2013-01-29 10:40:00,171.23,171.54,171.23,171.38,1500.0,170.7693,171.0785,170.7693,170.9189,1500.0
2013-01-29 10:45:00,171.7,171.9,171.47,171.47,1300.0,171.2381,171.4375,171.0087,171.0087,1300.0
2013-01-29 10:50:00,171.55,172.19,171.53,172.19,2700.0,171.0885,171.7268,171.0685,171.7268,2700.0
2013-01-29 10:55:00,172.01,172.02,171.27,171.37,6400.0,171.5472,171.5572,170.8092,170.909,6400.0
2013-01-29 11:00:00,171.39,172.16,171.37,172.16,1500.0,170.9289,171.6968,170.909,171.6968,1500.0
2013-01-29 11:05:00,172.08,172.26,172.08,172.26,3800.0,171.6171,171.7966,171.6171,171.7966,3800.0
2013-01-29 11:10:00,172.13,172.23,171.94,171.94,1300.0,171.6669,171.7667,171.4774,171.4774,1300.0
2013-01-29 11:15:00,172.0,172.26,172.0,172.14,1900.0,171.5373,171.7966,171.5373,171.6769,1900.0
2013-01-29 11:20:00,172.19,172.58,172.19,172.58,2600.0,171.7268,172.1157,171.7268,172.1157,2600.0
2013-01-29 11:25:00,172.6,173.27,172.56,173.27,5500.0,172.1357,172.8039,172.0958,172.8039,5500.0
2013-01-29 11:30:00,173.19,173.28,173.04,173.19,4100.0,172.7241,172.8138,172.5745,172.7241,4100.0
2013-01-29 11:35:00,173.27,173.39,173.1,173.38,2900.0,172.8039,172.9235,172.6343,172.9136,2900.0
2013-01-29 11:40:00,173.25,173.35,173.2,173.2,1600.0,172.7839,172.8836,172.734,172.734,1600.0
2013-01-29 11:45:00,173.11,173.11,172.84,173.02,1600.0,172.6443,172.6443,172.375,172.5545,1600.0
2013-01-29 11:50:00,173.11,173.13,172.9,173.13,1200.0,172.6443,172.6642,172.4349,172.6642,1200.0
2013-01-29 11:55:00,172.74,172.84,172.71,172.71,300.0,172.2753,172.375,172.2454,172.2454,300.0
2013-01-29 12:00:00,172.84,173.0,172.7,172.99,2500.0,172.375,172.5346,172.2354,172.5246,2500.0
2013-01-29 12:05:00,172.84,173.0,172.84,172.84,1300.0,172.375,172.5346,172.375,172.375,1300.0
2013-01-29 12:10:00,172.79,173.0,172.71,172.92,6200.0,172.3251,172.5346,172.2454,172.4548,6200.0
2013-01-29 12:15:00,172.88,173.34,172.88,173.23,5600.0,172.4149,172.8737,172.4149,172.764,5600.0
2013-01-29 12:20:00,172.99,173.26,172.97,173.04,1400.0,172.5246,172.7939,172.5047,172.5745,1400.0
2013-01-29 12:25:00,173.04,173.2,172.96,172.96,3100.0,172.5745,172.734,172.4947,172.4947,3100.0
2013-01-29 12:30:00,172.96,173.18,172.94,173.18,3000.0,172.4947,172.7141,172.4747,172.7141,3000.0
2013-01-29 12:35:00,173.01,173.29,173.01,173.29,700.0,172.5446,172.8238,172.5446,172.8238,700.0
2013-01-29 12:40:00,173.4,173.86,173.4,173.55,5200.0,172.9335,173.3923,172.9335,173.0831,5200.0
2013-01-29 12:45:00,173.63,173.63,173.4,173.48,900.0,173.1629,173.1629,172.9335,173.0133,900.0
2013-01-29 12:50:00,173.47,173.93,173.47,173.6,3800.0,173.0033,173.4621,173.0033,173.133,3800.0
2013-01-29 12:55:00,173.58,173.96,173.58,173.81,1400.0,173.113,173.492,173.113,173.3424,1400.0
2013-01-29 13:00:00,173.68,173.76,173.57,173.62,2600.0,173.2128,173.2925,173.1031,173.1529,2600.0
2013-01-29 13:05:00,173.77,173.86,173.66,173.84,6200.0,173.3025,173.3923,173.1928,173.3723,6200.0
2013-01-29 13:10:00,173.87,173.87,173.7,173.79,2900.0,173.4022,173.4022,173.2327,173.3225,2900.0
2013-01-29 13:15:00,173.78,173.84,173.57,173.84,6800.0,173.3125,173.3723,173.1031,173.3723,6800.0
2013-01-29 13:20:00,173.88,173.89,173.71,173.8,1200.0,173.4122,173.4222,173.2427,173.3324,1200.0
2013-01-29 13:25:00,173.73,173.9,173.68,173.72,3900.0,173.2626,173.4322,173.2128,173.2526,3900.0
2013-01-29 13:30:00,173.84,174.1,173.83,174.0,2800.0,173.3723,173.6316,173.3624,173.5319,2800.0
2013-01-29 13:35:00,173.93,174.19,173.84,174.11,4400.0,173.4621,173.7214,173.3723,173.6416,4400.0
2013-01-29 13:40:00,174.0,174.41,173.93,174.01,4600.0,173.5319,173.9408,173.4621,173.5419,4600.0
2013-01-29 13:45:00,174.01,174.19,174.01,174.01,4500.0,173.5419,173.7214,173.5419,173.5419,4500.0
2013-01-29 13:50:00,174.01,174.25,173.98,174.25,5900.0,173.5419,173.7812,173.5119,173.7812,5900.0
2013-01-29 13:55:00,174.11,174.39,174.11,174.27,1400.0,173.6416,173.9208,173.6416,173.8012,1400.0
2013-01-29 14:00:00,174.13,174.34,174.07,174.34,2100.0,173.6615,173.871,173.6017,173.871,2100.0
2013-01-29 14:05:00,174.22,174.58,174.22,174.58,1700.0,173.7513,174.1103,173.7513,174.1103,1700.0
2013-01-29 14:10:00,174.39,174.39,174.0,174.0,4300.0,173.9208,173.9208,173.5319,173.5319,4300.0
2013-01-29 14:15:00,174.02,174.22,174.0,174.22,4700.0,173.5518,173.7513,173.5319,173.7513,4700.0
2013-01-29 14:20:00,174.31,174.58,174.23,174.58,3600.0,173.8411,174.1103,173.7613,174.1103,3600.0
2013-01-29 14:25:00,174.5,174.58,174.32,174.34,4200.0,174.0305,174.1103,173.851,173.871,4200.0
2013-01-29 14:30:00,174.32,174.47,174.31,174.43,4300.0,173.851,174.0006,173.8411,173.9607,4300.0
2013-01-29 14:35:00,174.51,174.59,174.37,174.5,2500.0,174.0405,174.1203,173.9009,174.0305,2500.0
2013-01-29 14:40:00,174.67,174.74,174.43,174.74,3800.0,174.2001,174.2699,173.9607,174.2699,3800.0
2013-01-29 14:45:00,174.61,174.67,174.43,174.43,1900.0,174.1403,174.2001,173.9607,173.9607,1900.0
2013-01-29 14:50:00,174.43,174.48,174.37,174.41,1900.0,173.9607,174.0106,173.9009,173.9408,1900.0
2013-01-29 14:55:00,174.42,174.49,174.31,174.45,2500.0,173.9508,174.0206,173.8411,173.9807,2500.0
2013-01-29 15:00:00,174.38,174.63,174.34,174.43,2800.0,173.9109,174.1602,173.871,173.9607,2800.0
2013-01-29 15:05:00,174.52,174.52,174.35,174.51,4900.0,174.0505,174.0505,173.881,174.0405,4900.0
2013-01-29 15:10:00,174.39,174.75,174.37,174.43,4300.0,173.9208,174.2799,173.9009,173.9607,4300.0
2013-01-29 15:15:00,174.36,174.61,174.36,174.56,7800.0,173.8909,174.1403,173.8909,174.0904,7800.0
2013-01-29 15:20:00,174.56,174.93,174.55,174.81,11900.0,174.0904,174.4594,174.0804,174.3397,11900.0
2013-01-29 15:25:00,174.84,174.97,174.73,174.84,6000.0,174.3696,174.4993,174.2599,174.3696,6000.0
2013-01-29 15:30:00,174.78,174.95,174.76,174.76,5600.0,174.3098,174.4793,174.2898,174.2898,5600.0
2013-01-29 15:35:00,174.75,175.12,174.75,175.0,14000.0,174.2799,174.6489,174.2799,174.5292,14000.0
2013-01-29 15:40:00,175.03,175.03,174.82,174.88,14900.0,174.5591,174.5591,174.3497,174.4095,14900.0
2013-01-29 15:45:00,174.87,175.13,174.7,174.78,8600.0,174.3996,174.6589,174.23,174.3098,8600.0
2013-01-29 15:50:00,174.73,175.14,174.7,175.11,20500.0,174.2599,174.6688,174.23,174.6389,20500.0
2013-01-29 15:55:00,175.01,175.09,174.8,174.83,30500.0,174.5392,174.619,174.3297,174.3597,30500.0
2013-01-30 09:30:00,174.49,174.49,173.6,174.19,13200.0,174.0206,174.0206,173.133,173.7214,13200.0
2013-01-30 09:35:00,174.13,174.33,173.88,174.33,3800.0,173.6615,173.861,173.4122,173.861,3800.0
2013-01-30 09:40:00,174.79,174.81,174.59,174.61,2400.0,174.3198,174.3397,174.1203,174.1403,2400.0
2013-01-30 09:45:00,174.76,174.99,174.57,174.57,9200.0,174.2898,174.5192,174.1004,174.1004,9200.0
2013-01-30 09:50:00,174.57,174.63,174.04,174.04,8000.0,174.1004,174.1602,173.5718,173.5718,8000.0
2013-01-30 09:55:00,174.28,174.99,174.26,174.63,11800.0,173.8111,174.5192,173.7912,174.1602,11800.0
2013-01-30 10:00:00,174.63,174.9,174.6,174.6,4200.0,174.1602,174.4295,174.1303,174.1303,4200.0
2013-01-30 10:05:00,174.63,174.65,174.38,174.38,7400.0,174.1602,174.1801,173.9109,173.9109,7400.0
2013-01-30 10:10:00,174.46,174.89,174.41,174.89,8200.0,173.9907,174.4195,173.9408,174.4195,8200.0
2013-01-30 10:15:00,174.81,174.82,174.51,174.69,10400.0,174.3397,174.3497,174.0405,174.22,10400.0
2013-01-30 10:20:00,174.54,174.62,173.92,174.18,8400.0,174.0704,174.1502,173.4521,173.7114,8400.0
2013-01-30 10:25:00,174.18,174.3,173.89,173.93,44800.0,173.7114,173.8311,173.4222,173.4621,44800.0
2013-01-30 10:30:00,173.85,174.14,173.72,173.75,34800.0,173.3823,173.6715,173.2526,173.2826,34800.0
2013-01-30 10:35:00,173.77,173.77,173.43,173.56,2800.0,173.3025,173.3025,172.9634,173.0931,2800.0
2013-01-30 10:40:00,173.53,173.53,172.96,173.17,6400.0,173.0632,173.0632,172.4947,172.7041,6400.0
2013-01-30 10:45:00,173.2,173.2,172.98,173.12,4400.0,172.734,172.734,172.5146,172.6543,4400.0
2013-01-30 10:50:00,173.05,173.13,172.98,172.98,1800.0,172.5844,172.6642,172.5146,172.5146,1800.0
2013-01-30 10:55:00,172.9,173.14,172.9,172.95,9600.0,172.4349,172.6742,172.4349,172.4847,9600.0
2013-01-30 11:00:00,172.8,173.02,172.8,172.97,2400.0,172.3351,172.5545,172.3351,172.5047,2400.0
2013-01-30 11:05:00,172.87,173.17,172.85,173.04,4800.0,172.4049,172.7041,172.385,172.5745,4800.0
2013-01-30 11:10:00,173.01,173.05,172.87,172.93,3000.0,172.5446,172.5844,172.4049,172.4648,3000.0
2013-01-30 11:15:00,172.9,173.07,172.79,173.07,12000.0,172.4349,172.6044,172.3251,172.6044,12000.0
2013-01-30 11:20:00,173.06,173.06,172.81,172.85,4800.0,172.5944,172.5944,172.3451,172.385,4800.0
2013-01-30 11:25:00,172.87,173.03,172.87,173.03,1200.0,172.4049,172.5645,172.4049,172.5645,1200.0
2013-01-30 11:30:00,172.92,173.0,172.9,173.0,5600.0,172.4548,172.5346,172.4349,172.5346,5600.0
2013-01-30 11:35:00,173.01,173.37,172.97,173.13,4600.0,172.5446,172.9036,172.5047,172.6642,4600.0
2013-01-30 11:40:00,173.2,173.24,173.0,173.12,3200.0,172.734,172.7739,172.5346,172.6543,3200.0
2013-01-30 11:45:00,173.15,173.19,173.09,173.09,1600.0,172.6842,172.7241,172.6243,172.6243,1600.0
2013-01-30 11:50:00,173.27,173.59,173.27,173.54,16000.0,172.8039,173.123,172.8039,173.0731,16000.0
2013-01-30 11:55:00,173.52,173.73,173.35,173.41,5000.0,173.0532,173.2626,172.8836,172.9435,5000.0
2013-01-30 12:00:00,173.41,173.49,173.39,173.4,4400.0,172.9435,173.0233,172.9235,172.9335,4400.0
2013-01-30 12:05:00,173.53,173.64,173.37,173.64,7400.0,173.0632,173.1729,172.9036,173.1729,7400.0
2013-01-30 12:10:00,173.56,173.72,173.56,173.72,2200.0,173.0931,173.2526,173.0931,173.2526,2200.0
2013-01-30 12:15:00,173.95,174.28,173.93,174.04,5000.0,173.482,173.8111,173.4621,173.5718,5000.0
2013-01-30 12:20:00,173.82,173.83,173.8,173.8,3200.0,173.3524,173.3624,173.3324,173.3324,3200.0
2013-01-30 12:25:00,173.74,174.13,173.73,174.13,4600.0,173.2726,173.6615,173.2626,173.6615,4600.0
2013-01-30 12:30:00,174.14,174.14,173.93,174.05,800.0,173.6715,173.6715,173.4621,173.5818,800.0
2013-01-30 12:35:00,173.94,174.03,173.53,173.75,4200.0,173.4721,173.5618,173.0632,173.2826,4200.0
2013-01-30 12:40:00,173.69,173.79,173.69,173.76,4400.0,173.2227,173.3225,173.2227,173.2925,4400.0
2013-01-30 12:45:00,173.85,173.89,173.59,173.89,2800.0,173.3823,173.4222,173.123,173.4222,2800.0
2013-01-30 12:50:00,173.85,174.2,173.85,174.09,3000.0,173.3823,173.7314,173.3823,173.6217,3000.0
2013-01-30 12:55:00,174.06,174.2,174.0,174.06,2600.0,173.5917,173.7314,173.5319,173.5917,2600.0
2013-01-30 13:00:00,174.06,174.18,174.06,174.16,2600.0,173.5917,173.7114,173.5917,173.6915,2600.0
2013-01-30 13:05:00,174.06,174.22,174.0,174.22,5400.0,173.5917,173.7513,173.5319,173.7513,5400.0
2013-01-30 13:10:00,174.12,174.22,174.08,174.08,1800.0,173.6516,173.7513,173.6117,173.6117,1800.0
2013-01-30 13:15:00,174.06,174.1,173.93,174.0,8200.0,173.5917,173.6316,173.4621,173.5319,8200.0
2013-01-30 13:20:00,173.97,174.23,173.97,174.05,4800.0,173.502,173.7613,173.502,173.5818,4800.0
2013-01-30 13:25:00,174.31,174.31,174.03,174.03,2800.0,173.8411,173.8411,173.5618,173.5618,2800.0
2013-01-30 13:30:00,174.03,174.13,173.96,174.0,6600.0,173.5618,173.6615,173.492,173.5319,6600.0
2013-01-30 13:35:00,174.0,174.06,173.89,174.01,4400.0,173.5319,173.5917,173.4222,173.5419,4400.0
2013-01-30 13:40:00,173.91,174.02,173.87,174.0,3000.0,173.4421,173.5518,173.4022,173.5319,3000.0
2013-01-30 13:45:00,173.9,174.02,173.7,173.84,9600.0,173.4322,173.5518,173.2327,173.3723,9600.0
2013-01-30 13:50:00,173.88,174.21,173.88,174.09,5400.0,173.4122,173.7413,173.4122,173.6217,5400.0
2013-01-30 13:55:00,174.19,174.19,173.94,174.03,2200.0,173.7214,173.7214,173.4721,173.5618,2200.0
2013-01-30 14:00:00,174.05,174.17,173.9,174.17,2000.0,173.5818,173.7014,173.4322,173.7014,2000.0
2013-01-30 14:05:00,174.15,174.21,173.96,174.0,5000.0,173.6815,173.7413,173.492,173.5319,5000.0
2013-01-30 14:10:00,174.07,174.07,173.88,174.0,4800.0,173.6017,173.6017,173.4122,173.5319,4800.0
2013-01-30 14:15:00,174.08,174.33,173.93,174.11,11200.0,173.6117,173.861,173.4621,173.6416,11200.0
2013-01-30 14:20:00,173.92,174.01,173.5,173.88,6200.0,173.4521,173.5419,173.0332,173.4122,6200.0
2013-01-30 14:25:00,173.56,174.08,173.56,174.06,7000.0,173.0931,173.6117,173.0931,173.5917,7000.0
2013-01-30 14:30:00,174.13,174.13,173.95,174.04,3600.0,173.6615,173.6615,173.482,173.5718,3600.0
2013-01-30 14:35:00,174.04,174.15,173.83,173.97,9400.0,173.5718,173.6815,173.3624,173.502,9400.0
2013-01-30 14:40:00,174.11,174.16,174.0,174.0,8000.0,173.6416,173.6915,173.5319,173.5319,8000.0
2013-01-30 14:45:00,174.0,174.15,173.86,174.01,9800.0,173.5319,173.6815,173.3923,173.5419,9800.0
2013-01-30 14:50:00,173.97,174.23,173.82,174.23,7800.0,173.502,173.7613,173.3524,173.7613,7800.0
2013-01-30 14:55:00,174.14,174.32,174.12,174.12,6800.0,173.6715,173.851,173.6516,173.6516,6800.0
2013-01-30 15:00:00,174.17,174.38,174.1,174.17,6200.0,173.7014,173.9109,173.6316,173.7014,6200.0
2013-01-30 15:05:00,174.04,174.43,174.04,174.42,6800.0,173.5718,173.9607,173.5718,173.9508,6800.0
2013-01-30 15:10:00,174.37,174.43,174.22,174.4,8200.0,173.9009,173.9607,173.7513,173.9308,8200.0
2013-01-30 15:15:00,174.3,174.46,174.0,174.09,16400.0,173.8311,173.9907,173.5319,173.6217,16400.0
2013-01-30 15:20:00,173.95,174.19,173.95,174.13,7800.0,173.482,173.7214,173.482,173.6615,7800.0
2013-01-30 15:25:00,174.34,174.4,174.04,174.28,30200.0,173.871,173.9308,173.5718,173.8111,30200.0
2013-01-30 15:30:00,174.26,174.34,174.16,174.21,13000.0,173.7912,173.871,173.6915,173.7413,13000.0
2013-01-30 15:35:00,174.16,174.42,174.03,174.32,19600.0,173.6915,173.9508,173.5618,173.851,19600.0
2013-01-30 15:40:00,174.3,174.34,174.07,174.15,16400.0,173.8311,173.871,173.6017,173.6815,16400.0
2013-01-30 15:45:00,174.15,174.54,173.99,174.06,23200.0,173.6815,174.0704,173.5219,173.5917,23200.0
2013-01-30 15:50:00,174.17,174.45,174.03,174.33,39800.0,173.7014,173.9807,173.5618,173.861,39800.0
2013-01-30 15:55:00,174.37,174.93,174.26,174.76,89200.0,173.9009,174.4594,173.7912,174.2898,89200.0
2013-01-31 09:30:00,172.53,174.37,172.53,174.03,15400.0,172.0658,173.9009,172.0658,173.5618,15400.0
2013-01-31 09:35:00,174.03,174.03,173.21,173.73,8000.0,173.5618,173.5618,172.744,173.2626,8000.0
2013-01-31 09:40:00,173.56,174.46,173.35,174.46,8000.0,173.0931,173.9907,172.8836,173.9907,8000.0
2013-01-31 09:45:00,174.75,174.78,173.7,173.97,3900.0,174.2799,174.3098,173.2327,173.502,3900.0
2013-01-31 09:50:00,173.99,174.47,173.96,173.99,4700.0,173.5219,174.0006,173.492,173.5219,4700.0
2013-01-31 09:55:00,173.93,174.65,173.93,174.65,6300.0,173.4621,174.1801,173.4621,174.1801,6300.0
2013-01-31 10:00:00,174.64,174.85,174.34,174.42,6900.0,174.1702,174.3796,173.871,173.9508,6900.0
2013-01-31 10:05:00,174.39,174.63,173.65,174.02,9800.0,173.9208,174.1602,173.1828,173.5518,9800.0
2013-01-31 10:10:00,174.02,174.39,174.02,174.3,25300.0,173.5518,173.9208,173.5518,173.8311,25300.0
2013-01-31 10:15:00,174.18,174.89,174.09,174.09,4800.0,173.7114,174.4195,173.6217,173.6217,4800.0
2013-01-31 10:20:00,173.99,174.42,173.9,174.06,34500.0,173.5219,173.9508,173.4322,173.5917,34500.0
2013-01-31 10:25:00,174.03,174.18,173.89,173.99,6400.0,173.5618,173.7114,173.4222,173.5219,6400.0
2013-01-31 10:30:00,173.99,174.52,173.91,174.31,9400.0,173.5219,174.0505,173.4421,173.8411,9400.0
2013-01-31 10:35:00,174.39,174.4,173.96,173.99,6500.0,173.9208,173.9308,173.492,173.5219,6500.0
2013-01-31 10:40:00,173.99,174.38,173.96,174.2,4900.0,173.5219,173.9109,173.492,173.7314,4900.0
2013-01-31 10:45:00,174.5,174.86,174.27,174.33,3200.0,174.0305,174.3896,173.8012,173.861,3200.0
2013-01-31 10:50:00,174.17,174.35,174.05,174.05,1300.0,173.7014,173.881,173.5818,173.5818,1300.0
2013-01-31 10:55:00,174.18,174.78,174.06,174.43,4000.0,173.7114,174.3098,173.5917,173.9607,4000.0
2013-01-31 11:00:00,174.5,174.76,174.29,174.72,2200.0,174.0305,174.2898,173.8211,174.25,2200.0
2013-01-31 11:05:00,174.56,175.54,174.5,174.92,6500.0,174.0904,175.0678,174.0305,174.4494,6500.0
2013-01-31 11:10:00,174.9,175.04,174.58,174.66,4100.0,174.4295,174.5691,174.1103,174.1901,4100.0
2013-01-31 11:15:00,174.77,174.87,174.38,174.43,7400.0,174.2998,174.3996,173.9109,173.9607,7400.0
2013-01-31 11:20:00,174.47,174.76,174.15,174.17,2500.0,174.0006,174.2898,173.6815,173.7014,2500.0
2013-01-31 11:25:00,174.18,174.88,174.18,174.85,3800.0,173.7114,174.4095,173.7114,174.3796,3800.0
2013-01-31 11:30:00,174.62,174.71,174.35,174.38,4700.0,174.1502,174.24,173.881,173.9109,4700.0
2013-01-31 11:35:00,174.51,174.99,174.41,174.99,2300.0,174.0405,174.5192,173.9408,174.5192,2300.0
2013-01-31 11:40:00,174.82,175.25,174.77,175.06,6200.0,174.3497,174.7785,174.2998,174.589,6200.0
2013-01-31 11:45:00,175.05,175.39,174.93,174.93,16400.0,174.5791,174.9182,174.4594,174.4594,16400.0
2013-01-31 11:50:00,174.81,174.81,174.4,174.4,1500.0,174.3397,174.3397,173.9308,173.9308,1500.0
2013-01-31 11:55:00,174.43,174.8,174.33,174.52,3800.0,173.9607,174.3297,173.861,174.0505,3800.0
2013-01-31 12:00:00,174.53,174.81,174.27,174.5,3600.0,174.0605,174.3397,173.8012,174.0305,3600.0
2013-01-31 12:05:00,174.75,174.75,174.28,174.41,1200.0,174.2799,174.2799,173.8111,173.9408,1200.0
2013-01-31 12:10:00,174.41,174.41,174.04,174.22,2400.0,173.9408,173.9408,173.5718,173.7513,2400.0
2013-01-31 12:15:00,174.48,174.96,174.48,174.91,2000.0,174.0106,174.4893,174.0106,174.4394,2000.0
2013-01-31 12:20:00,174.94,175.05,174.81,174.81,2000.0,174.4694,174.5791,174.3397,174.3397,2000.0
2013-01-31 12:25:00,174.8,174.84,174.63,174.63,2300.0,174.3297,174.3696,174.1602,174.1602,2300.0
2013-01-31 12:30:00,174.76,174.94,174.76,174.94,400.0,174.2898,174.4694,174.2898,174.4694,400.0
2013-01-31 12:35:00,174.93,175.17,174.85,175.0,1700.0,174.4594,174.6987,174.3796,174.5292,1700.0
2013-01-31 12:40:00,175.14,175.14,174.87,175.0,1800.0,174.6688,174.6688,174.3996,174.5292,1800.0
2013-01-31 12:45:00,175.0,175.13,174.81,174.99,5200.0,174.5292,174.6589,174.3397,174.5192,5200.0
2013-01-31 12:50:00,175.14,175.19,175.1,175.19,3700.0,174.6688,174.7187,174.6289,174.7187,3700.0
2013-01-31 12:55:00,175.18,175.18,174.91,175.04,2100.0,174.7087,174.7087,174.4394,174.5691,2100.0
2013-01-31 13:00:00,175.09,175.18,175.0,175.06,1700.0,174.619,174.7087,174.5292,174.589,1700.0
2013-01-31 13:05:00,175.16,175.16,174.94,174.94,3200.0,174.6888,174.6888,174.4694,174.4694,3200.0
2013-01-31 13:10:00,175.05,175.05,174.83,174.89,2200.0,174.5791,174.5791,174.3597,174.4195,2200.0
2013-01-31 13:15:00,174.95,175.07,174.9,175.07,2000.0,174.4793,174.599,174.4295,174.599,2000.0
2013-01-31 13:20:00,175.07,175.07,174.84,174.84,3000.0,174.599,174.599,174.3696,174.3696,3000.0
2013-01-31 13:25:00,174.84,174.84,174.46,174.46,5700.0,174.3696,174.3696,173.9907,173.9907,5700.0
2013-01-31 13:30:00,174.4,174.5,174.34,174.36,2700.0,173.9308,174.0305,173.871,173.8909,2700.0
2013-01-31 13:35:00,174.47,174.68,174.42,174.68,800.0,174.0006,174.2101,173.9508,174.2101,800.0
2013-01-31 13:40:00,174.58,174.93,174.57,174.93,2300.0,174.1103,174.4594,174.1004,174.4594,2300.0
2013-01-31 13:45:00,174.76,174.99,174.73,174.78,4300.0,174.2898,174.5192,174.2599,174.3098,4300.0
2013-01-31 13:50:00,174.83,174.98,174.77,174.77,400.0,174.3597,174.5093,174.2998,174.2998,400.0
2013-01-31 13:55:00,174.86,174.96,174.86,174.86,900.0,174.3896,174.4893,174.3896,174.3896,900.0
2013-01-31 14:00:00,174.97,175.05,174.75,174.88,3400.0,174.4993,174.5791,174.2799,174.4095,3400.0
2013-01-31 14:05:00,174.76,174.8,174.69,174.8,1400.0,174.2898,174.3297,174.22,174.3297,1400.0
2013-01-31 14:10:00,174.81,174.81,174.58,174.8,3800.0,174.3397,174.3397,174.1103,174.3297,3800.0
2013-01-31 14:15:00,174.8,174.93,174.74,174.93,1300.0,174.3297,174.4594,174.2699,174.4594,1300.0
2013-01-31 14:20:00,174.8,174.8,174.27,174.27,10300.0,174.3297,174.3297,173.8012,173.8012,10300.0
2013-01-31 14:25:00,174.35,174.88,174.35,174.81,3200.0,173.881,174.4095,173.881,174.3397,3200.0
2013-01-31 14:30:00,174.77,175.04,174.61,175.04,1700.0,174.2998,174.5691,174.1403,174.5691,1700.0
2013-01-31 14:35:00,175.04,175.35,175.04,175.13,4500.0,174.5691,174.8783,174.5691,174.6589,4500.0
2013-01-31 14:40:00,175.3,175.3,174.94,174.94,3200.0,174.8284,174.8284,174.4694,174.4694,3200.0
2013-01-31 14:45:00,175.08,175.16,175.05,175.12,1300.0,174.609,174.6888,174.5791,174.6489,1300.0
2013-01-31 14:50:00,175.17,175.19,174.99,175.03,3400.0,174.6987,174.7187,174.5192,174.5591,3400.0
2013-01-31 14:55:00,175.03,175.17,174.96,174.96,4100.0,174.5591,174.6987,174.4893,174.4893,4100.0
2013-01-31 15:00:00,174.65,174.68,174.25,174.25,4300.0,174.1801,174.2101,173.7812,173.7812,4300.0
2013-01-31 15:05:00,174.1,174.25,173.97,174.1,4500.0,173.6316,173.7812,173.502,173.6316,4500.0
2013-01-31 15:10:00,174.09,174.36,173.96,174.13,14800.0,173.6217,173.8909,173.492,173.6615,14800.0
2013-01-31 15:15:00,174.12,174.31,174.1,174.13,3800.0,173.6516,173.8411,173.6316,173.6615,3800.0
2013-01-31 15:20:00,174.1,174.27,173.98,174.13,3500.0,173.6316,173.8012,173.5119,173.6615,3500.0
2013-01-31 15:25:00,174.13,174.26,174.0,174.26,1900.0,173.6615,173.7912,173.5319,173.7912,1900.0
2013-01-31 15:30:00,174.12,174.46,174.12,174.46,2200.0,173.6516,173.9907,173.6516,173.9907,2200.0
2013-01-31 15:35:00,174.38,174.62,174.34,174.48,3500.0,173.9109,174.1502,173.871,174.0106,3500.0
2013-01-31 15:40:00,174.34,174.46,174.23,174.32,4800.0,173.871,173.9907,173.7613,173.851,4800.0
2013-01-31 15:45:00,174.32,174.51,174.01,174.05,9100.0,173.851,174.0405,173.5419,173.5818,9100.0
2013-01-31 15:50:00,174.05,174.38,173.87,174.29,18800.0,173.5818,173.9109,173.4022,173.8211,18800.0
2013-01-31 15:55:00,174.3,174.38,173.89,173.99,35200.0,173.8311,173.9109,173.4222,173.5219,35200.0
2013-02-01 09:30:00,175.14,175.72,174.41,174.44,9900.0,174.6688,175.2473,173.9408,173.9707,9900.0
2013-02-01 09:35:00,174.93,175.16,174.56,175.16,1900.0,174.4594,174.6888,174.0904,174.6888,1900.0
2013-02-01 09:40:00,175.16,175.59,174.97,174.97,10300.0,174.6888,175.1176,174.4993,174.4993,10300.0
2013-02-01 09:45:00,174.97,174.97,174.5,174.5,15500.0,174.4993,174.4993,174.0305,174.0305,15500.0
2013-02-01 09:50:00,174.51,174.84,174.17,174.61,31500.0,174.0405,174.3696,173.7014,174.1403,31500.0
2013-02-01 09:55:00,174.85,175.27,174.35,174.36,20300.0,174.3796,174.7985,173.881,173.8909,20300.0
2013-02-01 10:00:00,174.64,174.98,174.24,174.83,16700.0,174.1702,174.5093,173.7712,174.3597,16700.0
2013-02-01 10:05:00,174.59,174.98,174.48,174.71,17200.0,174.1203,174.5093,174.0106,174.24,17200.0
2013-02-01 10:10:00,174.49,175.06,173.76,173.8,45800.0,174.0206,174.589,173.2925,173.3324,45800.0
2013-02-01 10:15:00,173.73,173.89,173.4,173.46,6500.0,173.2626,173.4222,172.9335,172.9933,6500.0
2013-02-01 10:20:00,173.33,174.0,173.33,173.77,3100.0,172.8637,173.5319,172.8637,173.3025,3100.0
2013-02-01 10:25:00,173.62,173.62,173.06,173.43,10700.0,173.1529,173.1529,172.5944,172.9634,10700.0
2013-02-01 10:30:00,173.34,173.56,173.25,173.55,11700.0,172.8737,173.0931,172.7839,173.0831,11700.0
2013-02-01 10:35:00,173.47,173.8,173.43,173.8,3300.0,173.0033,173.3324,172.9634,173.3324,3300.0
2013-02-01 10:40:00,173.98,174.46,173.98,174.44,2200.0,173.5119,173.9907,173.5119,173.9707,2200.0
2013-02-01 10:45:00,174.6,174.77,174.26,174.77,7500.0,174.1303,174.2998,173.7912,174.2998,7500.0
2013-02-01 10:50:00,174.73,175.22,174.25,175.09,16900.0,174.2599,174.7486,173.7812,174.619,16900.0
2013-02-01 10:55:00,175.27,175.35,174.76,174.86,15300.0,174.7985,174.8783,174.2898,174.3896,15300.0
2013-02-01 11:00:00,174.95,175.15,174.61,174.9,10200.0,174.4793,174.6788,174.1403,174.4295,10200.0
2013-02-01 11:05:00,174.83,174.92,174.44,174.54,2900.0,174.3597,174.4494,173.9707,174.0704,2900.0
2013-02-01 11:10:00,174.44,174.68,174.44,174.68,5800.0,173.9707,174.2101,173.9707,174.2101,5800.0
2013-02-01 11:15:00,174.77,174.87,174.44,174.68,3800.0,174.2998,174.3996,173.9707,174.2101,3800.0
2013-02-01 11:20:00,174.61,174.95,174.44,174.46,21900.0,174.1403,174.4793,173.9707,173.9907,21900.0
2013-02-01 11:25:00,174.5,174.54,174.39,174.42,5800.0,174.0305,174.0704,173.9208,173.9508,5800.0
2013-02-01 11:30:00,174.42,174.9,174.39,174.84,2900.0,173.9508,174.4295,173.9208,174.3696,2900.0
2013-02-01 11:35:00,175.04,175.15,174.84,174.97,4700.0,174.5691,174.6788,174.3696,174.4993,4700.0
2013-02-01 11:40:00,174.98,175.6,174.86,175.44,18900.0,174.5093,175.1276,174.3896,174.968,18900.0
2013-02-01 11:45:00,175.34,175.56,175.34,175.43,3700.0,174.8683,175.0877,174.8683,174.958,3700.0
2013-02-01 11:50:00,175.43,175.54,174.84,174.92,24200.0,174.958,175.0678,174.3696,174.4494,24200.0
2013-02-01 11:55:00,174.9,175.24,174.84,174.97,30500.0,174.4295,174.7686,174.3696,174.4993,30500.0
2013-02-01 12:00:00,174.91,175.24,174.89,175.06,8600.0,174.4394,174.7686,174.4195,174.589,8600.0
2013-02-01 12:05:00,175.03,175.12,174.9,174.97,6600.0,174.5591,174.6489,174.4295,174.4993,6600.0
2013-02-01 12:10:00,174.93,175.26,174.86,174.9,6500.0,174.4594,174.7885,174.3896,174.4295,6500.0
2013-02-01 12:15:00,174.81,174.97,174.68,174.8,4500.0,174.3397,174.4993,174.2101,174.3297,4500.0
2013-02-01 12:20:00,174.74,175.11,174.74,174.95,3400.0,174.2699,174.6389,174.2699,174.4793,3400.0
2013-02-01 12:25:00,174.82,174.96,174.68,174.91,1900.0,174.3497,174.4893,174.2101,174.4394,1900.0
2013-02-01 12:30:00,174.91,175.28,174.79,175.28,3300.0,174.4394,174.8084,174.3198,174.8084,3300.0
2013-02-01 12:35:00,175.15,175.17,174.68,174.75,6000.0,174.6788,174.6987,174.2101,174.2799,6000.0
2013-02-01 12:40:00,174.72,174.84,174.64,174.7,2700.0,174.25,174.3696,174.1702,174.23,2700.0
2013-02-01 12:45:00,174.75,174.96,174.6,174.73,5500.0,174.2799,174.4893,174.1303,174.2599,5500.0
2013-02-01 12:50:00,174.94,175.16,174.85,174.88,58900.0,174.4694,174.6888,174.3796,174.4095,58900.0
2013-02-01 12:55:00,174.7,174.76,174.47,174.65,2400.0,174.23,174.2898,174.0006,174.1801,2400.0
2013-02-01 13:00:00,174.65,174.86,174.65,174.78,4000.0,174.1801,174.3896,174.1801,174.3098,4000.0
2013-02-01 13:05:00,174.77,175.07,174.77,174.92,2900.0,174.2998,174.599,174.2998,174.4494,2900.0
2013-02-01 13:10:00,174.88,174.95,174.73,174.84,8400.0,174.4095,174.4793,174.2599,174.3696,8400.0
2013-02-01 13:15:00,174.84,175.1,174.84,174.89,14000.0,174.3696,174.6289,174.3696,174.4195,14000.0
2013-02-01 13:20:00,174.84,175.13,174.82,174.82,2900.0,174.3696,174.6589,174.3497,174.3497,2900.0
2013-02-01 13:25:00,174.91,175.05,174.75,174.84,5500.0,174.4394,174.5791,174.2799,174.3696,5500.0
2013-02-01 13:30:00,174.97,175.06,174.81,174.96,4100.0,174.4993,174.589,174.3397,174.4893,4100.0
2013-02-01 13:35:00,174.88,174.89,174.68,174.86,4600.0,174.4095,174.4195,174.2101,174.3896,4600.0
2013-02-01 13:40:00,174.79,175.16,174.69,174.92,3900.0,174.3198,174.6888,174.22,174.4494,3900.0
2013-02-01 13:45:00,175.0,175.12,174.93,175.0,3500.0,174.5292,174.6489,174.4594,174.5292,3500.0
2013-02-01 13:50:00,174.94,175.01,174.83,174.94,3600.0,174.4694,174.5392,174.3597,174.4694,3600.0
2013-02-01 13:55:00,174.83,175.03,174.75,174.87,4600.0,174.3597,174.5591,174.2799,174.3996,4600.0
2013-02-01 14:00:00,175.0,175.02,174.68,174.68,2300.0,174.5292,174.5491,174.2101,174.2101,2300.0
2013-02-01 14:05:00,174.72,174.77,174.66,174.72,1500.0,174.25,174.2998,174.1901,174.25,1500.0
2013-02-01 14:10:00,174.74,175.12,174.72,174.96,5200.0,174.2699,174.6489,174.25,174.4893,5200.0
2013-02-01 14:15:00,174.91,174.91,174.68,174.8,2700.0,174.4394,174.4394,174.2101,174.3297,2700.0
2013-02-01 14:20:00,174.9,175.09,174.87,174.87,207200.0,174.4295,174.619,174.3996,174.3996,207200.0
2013-02-01 14:25:00,174.94,174.97,174.45,174.54,30000.0,174.4694,174.4993,173.9807,174.0704,30000.0
2013-02-01 14:30:00,174.54,174.65,174.19,174.26,19500.0,174.0704,174.1801,173.7214,173.7912,19500.0
2013-02-01 14:35:00,174.12,174.12,173.3,173.66,12300.0,173.6516,173.6516,172.8338,173.1928,12300.0
2013-02-01 14:40:00,173.64,173.91,173.48,173.87,2700.0,173.1729,173.4421,173.0133,173.4022,2700.0
2013-02-01 14:45:00,173.97,174.03,173.54,173.68,2500.0,173.502,173.5618,173.0731,173.2128,2500.0
2013-02-01 14:50:00,173.65,173.78,173.48,173.63,2900.0,173.1828,173.3125,173.0133,173.1629,2900.0
2013-02-01 14:55:00,173.68,173.73,173.18,173.27,3400.0,173.2128,173.2626,172.7141,172.8039,3400.0
2013-02-01 15:00:00,173.36,173.69,173.35,173.46,7000.0,172.8936,173.2227,172.8836,172.9933,7000.0
2013-02-01 15:05:00,173.4,173.54,173.19,173.24,2500.0,172.9335,173.0731,172.7241,172.7739,2500.0
2013-02-01 15:10:00,173.34,173.67,173.3,173.61,5200.0,172.8737,173.2028,172.8338,173.1429,5200.0
2013-02-01 15:15:00,173.54,173.54,173.42,173.47,2600.0,173.0731,173.0731,172.9535,173.0033,2600.0
2013-02-01 15:20:00,173.52,173.56,173.21,173.21,6000.0,173.0532,173.0931,172.744,172.744,6000.0
2013-02-01 15:25:00,173.2,173.53,173.12,173.3,4600.0,172.734,173.0632,172.6543,172.8338,4600.0
2013-02-01 15:30:00,173.3,173.56,173.26,173.47,6100.0,172.8338,173.0931,172.7939,173.0033,6100.0
2013-02-01 15:35:00,173.42,173.55,173.06,173.19,15200.0,172.9535,173.0831,172.5944,172.7241,15200.0
2013-02-01 15:40:00,173.16,173.39,173.15,173.15,9300.0,172.6942,172.9235,172.6842,172.6842,9300.0
2013-02-01 15:45:00,173.15,173.35,173.03,173.14,10200.0,172.6842,172.8836,172.5645,172.6742,10200.0
2013-02-01 15:50:00,173.2,173.22,172.8,172.81,14500.0,172.734,172.754,172.3351,172.3451,14500.0
2013-02-01 15:55:00,172.85,173.11,172.68,172.94,29600.0,172.385,172.6443,172.2154,172.4747,29600.0
2013-02-04 09:30:00,172.0,172.13,171.0,171.86,25600.0,171.5373,171.6669,170.54,171.3977,25600.0
2013-02-04 09:35:00,171.85,172.15,171.62,171.85,2800.0,171.3877,171.6869,171.1583,171.3877,2800.0
2013-02-04 09:40:00,171.91,172.9,171.91,172.78,14400.0,171.4475,172.4349,171.4475,172.3152,14400.0
2013-02-04 09:45:00,172.59,173.09,172.42,172.63,68200.0,172.1257,172.6243,171.9561,172.1656,68200.0
2013-02-04 09:50:00,172.67,174.03,172.67,173.68,16400.0,172.2055,173.5618,172.2055,173.2128,16400.0
2013-02-04 09:55:00,173.67,174.33,173.56,173.86,27800.0,173.2028,173.861,173.0931,173.3923,27800.0
2013-02-04 10:00:00,173.86,174.33,173.72,174.21,39000.0,173.3923,173.861,173.2526,173.7413,39000.0
2013-02-04 10:05:00,174.13,174.23,173.22,173.42,30800.0,173.6615,173.7613,172.754,172.9535,30800.0
2013-02-04 10:10:00,173.34,173.69,172.97,172.97,78200.0,172.8737,173.2227,172.5047,172.5047,78200.0
2013-02-04 10:15:00,173.02,173.08,172.1,172.1,6800.0,172.5545,172.6144,171.637,171.637,6800.0
2013-02-04 10:20:00,172.27,172.52,172.04,172.37,46800.0,171.8065,172.0559,171.5772,171.9063,46800.0
2013-02-04 10:25:00,172.2,172.68,172.03,172.45,23600.0,171.7367,172.2154,171.5672,171.9861,23600.0
2013-02-04 10:30:00,172.2,172.58,171.92,172.13,43400.0,171.7367,172.1157,171.4575,171.6669,43400.0
2013-02-04 10:35:00,172.13,172.37,170.67,170.77,148400.0,171.6669,171.9063,170.2109,170.3106,148400.0
2013-02-04 10:40:00,170.77,170.82,169.51,170.09,59200.0,170.3106,170.3604,169.054,169.6324,59200.0
2013-02-04 10:45:00,170.31,170.61,170.06,170.41,15800.0,169.8518,170.151,169.6025,169.9516,15800.0
2013-02-04 10:50:00,170.48,170.69,169.67,169.79,57200.0,170.0214,170.2308,169.2135,169.3332,57200.0
2013-02-04 10:55:00,169.79,170.23,169.68,170.06,96800.0,169.3332,169.772,169.2235,169.6025,96800.0
2013-02-04 11:00:00,170.0,170.1,169.56,170.03,21400.0,169.5427,169.6424,169.1038,169.5726,21400.0
2013-02-04 11:05:00,169.95,170.2,169.95,170.11,8400.0,169.4928,169.7421,169.4928,169.6524,8400.0
2013-02-04 11:10:00,170.02,170.75,169.94,170.75,15000.0,169.5626,170.2906,169.4828,170.2906,15000.0
2013-02-04 11:15:00,170.66,170.79,170.17,170.27,12200.0,170.2009,170.3305,169.7122,169.8119,12200.0
2013-02-04 11:20:00,170.48,171.29,170.48,171.18,49800.0,170.0214,170.8292,170.0214,170.7195,49800.0
2013-02-04 11:25:00,171.04,171.08,170.37,170.46,27200.0,170.5799,170.6197,169.9117,170.0014,27200.0
2013-02-04 11:30:00,170.26,170.36,169.85,170.05,37600.0,169.802,169.9017,169.3931,169.5925,37600.0
2013-02-04 11:35:00,169.96,170.13,168.82,168.84,29200.0,169.5028,169.6723,168.3658,168.3858,29200.0
2013-02-04 11:40:00,168.86,169.06,168.1,168.16,15400.0,168.4057,168.6052,167.6478,167.7076,15400.0
2013-02-04 11:45:00,168.22,168.96,168.22,168.77,9600.0,167.7674,168.5055,167.7674,168.316,9600.0
2013-02-04 11:50:00,168.78,168.92,168.59,168.62,14000.0,168.3259,168.4656,168.1364,168.1664,14000.0
2013-02-04 11:55:00,168.62,169.29,168.53,168.62,52000.0,168.1664,168.8346,168.0766,168.1664,52000.0
2013-02-04 12:00:00,168.5,168.78,168.5,168.66,4200.0,168.0467,168.3259,168.0467,168.2063,4200.0
2013-02-04 12:05:00,168.65,168.9,167.85,167.85,45600.0,168.1963,168.4456,167.3984,167.3984,45600.0
2013-02-04 12:10:00,167.92,168.28,167.85,167.94,41000.0,167.4683,167.8273,167.3984,167.4882,41000.0
2013-02-04 12:15:00,168.08,169.01,168.05,169.01,6200.0,167.6278,168.5553,167.5979,168.5553,6200.0
2013-02-04 12:20:00,168.83,168.92,168.59,168.66,6200.0,168.3758,168.4656,168.1364,168.2063,6200.0
2013-02-04 12:25:00,168.6,168.96,168.55,168.56,8200.0,168.1464,168.5055,168.0966,168.1065,8200.0
2013-02-04 12:30:00,168.65,169.4,168.65,169.4,13600.0,168.1963,168.9443,168.1963,168.9443,13600.0
2013-02-04 12:35:00,169.44,169.45,169.17,169.35,7800.0,168.9842,168.9941,168.7149,168.8944,7800.0
2013-02-04 12:40:00,169.56,169.8,169.25,169.65,21400.0,169.1038,169.3432,168.7947,169.1936,21400.0
2013-02-04 12:45:00,169.57,169.78,169.39,169.51,5400.0,169.1138,169.3232,168.9343,169.054,5400.0
2013-02-04 12:50:00,169.67,169.69,169.27,169.39,10600.0,169.2135,169.2335,168.8146,168.9343,10600.0
2013-02-04 12:55:00,169.49,169.67,169.28,169.58,13400.0,169.034,169.2135,168.8246,169.1238,13400.0
2013-02-04 13:00:00,169.52,169.75,169.46,169.57,15800.0,169.0639,169.2933,169.0041,169.1138,15800.0
2013-02-04 13:05:00,169.74,170.17,169.58,170.17,3600.0,169.2834,169.7122,169.1238,169.7122,3600.0
2013-02-04 13:10:00,170.2,170.37,170.06,170.06,5000.0,169.7421,169.9117,169.6025,169.6025,5000.0
2013-02-04 13:15:00,170.01,170.26,169.76,170.26,6600.0,169.5526,169.802,169.3033,169.802,6600.0
2013-02-04 13:20:00,170.25,170.49,170.25,170.44,2400.0,169.792,170.0313,169.792,169.9815,2400.0
2013-02-04 13:25:00,170.7,170.96,170.12,170.2,8600.0,170.2408,170.5001,169.6623,169.7421,8600.0
2013-02-04 13:30:00,170.2,170.47,170.2,170.47,2600.0,169.7421,170.0114,169.7421,170.0114,2600.0
2013-02-04 13:35:00,170.49,170.56,170.18,170.18,4800.0,170.0313,170.1011,169.7222,169.7222,4800.0
2013-02-04 13:40:00,170.32,170.42,170.24,170.42,800.0,169.8618,169.9615,169.782,169.9615,800.0
2013-02-04 13:45:00,170.25,170.41,170.05,170.25,12000.0,169.792,169.9516,169.5925,169.792,12000.0
2013-02-04 13:50:00,170.25,170.25,169.92,170.18,12400.0,169.792,169.792,169.4629,169.7222,12400.0
2013-02-04 13:55:00,170.1,170.3,169.9,170.0,11000.0,169.6424,169.8418,169.4429,169.5427,11000.0
2013-02-04 14:00:00,170.08,170.23,169.71,170.12,4800.0,169.6224,169.772,169.2534,169.6623,4800.0
2013-02-04 14:05:00,170.42,170.43,170.24,170.39,1600.0,169.9615,169.9715,169.782,169.9316,1600.0
2013-02-04 14:10:00,170.4,170.7,170.4,170.51,4200.0,169.9416,170.2408,169.9416,170.0513,4200.0
2013-02-04 14:15:00,170.68,170.68,170.5,170.6,3000.0,170.2208,170.2208,170.0413,170.141,3000.0
2013-02-04 14:20:00,170.7,170.8,170.32,170.32,6600.0,170.2408,170.3405,169.8618,169.8618,6600.0
2013-02-04 14:25:00,170.44,170.59,170.42,170.49,1800.0,169.9815,170.1311,169.9615,170.0313,1800.0
2013-02-04 14:30:00,170.57,170.89,170.57,170.74,4400.0,170.1111,170.4303,170.1111,170.2807,4400.0
2013-02-04 14:35:00,170.8,170.89,170.65,170.65,15200.0,170.3405,170.4303,170.1909,170.1909,15200.0
2013-02-04 14:40:00,170.73,171.05,170.68,170.84,11400.0,170.2707,170.5898,170.2208,170.3804,11400.0
2013-02-04 14:45:00,170.81,171.01,170.65,170.65,11800.0,170.3505,170.5499,170.1909,170.1909,11800.0
2013-02-04 14:50:00,170.74,171.08,170.69,171.08,24000.0,170.2807,170.6197,170.2308,170.6197,24000.0
2013-02-04 14:55:00,171.0,171.21,170.78,171.19,20000.0,170.54,170.7494,170.3206,170.7295,20000.0
2013-02-04 15:00:00,171.07,171.07,170.81,170.84,5000.0,170.6098,170.6098,170.3505,170.3804,5000.0
2013-02-04 15:05:00,170.86,171.04,170.82,170.94,5400.0,170.4003,170.5799,170.3604,170.4801,5400.0
2013-02-04 15:10:00,170.99,171.04,170.82,170.92,6000.0,170.53,170.5799,170.3604,170.4602,6000.0
2013-02-04 15:15:00,170.91,170.91,170.55,170.67,8800.0,170.4502,170.4502,170.0912,170.2109,8800.0
2013-02-04 15:20:00,170.82,171.01,170.69,170.76,11800.0,170.3604,170.5499,170.2308,170.3006,11800.0
2013-02-04 15:25:00,170.63,171.07,170.6,170.95,11400.0,170.171,170.6098,170.141,170.4901,11400.0
2013-02-04 15:30:00,171.01,171.01,170.56,170.57,7000.0,170.5499,170.5499,170.1011,170.1111,7000.0
2013-02-04 15:35:00,170.56,170.75,170.34,170.65,20800.0,170.1011,170.2906,169.8817,170.1909,20800.0
2013-02-04 15:40:00,170.66,170.91,170.59,170.78,17200.0,170.2009,170.4502,170.1311,170.3206,17200.0
2013-02-04 15:45:00,170.75,170.97,170.55,170.78,18000.0,170.2906,170.51,170.0912,170.3206,18000.0
2013-02-04 15:50:00,170.66,170.86,170.41,170.79,37600.0,170.2009,170.4003,169.9516,170.3305,37600.0
2013-02-04 15:55:00,170.76,170.79,170.43,170.52,32400.0,170.3006,170.3305,169.9715,170.0613,32400.0
2013-02-05 09:30:00,171.18,171.99,168.61,170.0,28800.0,170.7195,171.5273,168.1564,169.5427,28800.0
2013-02-05 09:35:00,169.83,171.32,169.83,171.26,9400.0,169.3731,170.8591,169.3731,170.7993,9400.0
2013-02-05 09:40:00,170.91,171.25,170.45,170.81,17200.0,170.4502,170.7893,169.9914,170.3505,17200.0
2013-02-05 09:45:00,170.95,170.95,169.64,169.64,16600.0,170.4901,170.4901,169.1836,169.1836,16600.0
2013-02-05 09:50:00,169.65,170.2,169.65,170.06,6400.0,169.1936,169.7421,169.1936,169.6025,6400.0
2013-02-05 09:55:00,170.25,170.54,170.14,170.44,2400.0,169.792,170.0812,169.6823,169.9815,2400.0
2013-02-05 10:00:00,170.46,170.9,169.82,170.0,142000.0,170.0014,170.4402,169.3631,169.5427,142000.0
2013-02-05 10:05:00,170.53,170.73,170.37,170.47,2200.0,170.0712,170.2707,169.9117,170.0114,2200.0
2013-02-05 10:10:00,170.61,170.78,169.85,170.33,53400.0,170.151,170.3206,169.3931,169.8718,53400.0
2013-02-05 10:15:00,170.32,170.79,170.11,170.43,8600.0,169.8618,170.3305,169.6524,169.9715,8600.0
2013-02-05 10:20:00,170.31,170.72,170.02,170.23,6000.0,169.8518,170.2607,169.5626,169.772,6000.0
2013-02-05 10:25:00,170.25,170.86,170.25,170.69,8000.0,169.792,170.4003,169.792,170.2308,8000.0
2013-02-05 10:30:00,170.88,170.9,169.94,170.29,64000.0,170.4203,170.4402,169.4828,169.8319,64000.0
2013-02-05 10:35:00,170.08,170.31,170.0,170.31,12200.0,169.6224,169.8518,169.5427,169.8518,12200.0
2013-02-05 10:40:00,170.37,170.85,170.25,170.25,19400.0,169.9117,170.3904,169.792,169.792,19400.0
2013-02-05 10:45:00,170.21,170.35,170.16,170.31,5800.0,169.7521,169.8917,169.7022,169.8518,5800.0
2013-02-05 10:50:00,170.35,170.55,169.86,169.94,57000.0,169.8917,170.0912,169.403,169.4828,57000.0
2013-02-05 10:55:00,170.0,170.0,169.8,169.99,21400.0,169.5427,169.5427,169.3432,169.5327,21400.0
2013-02-05 11:00:00,170.0,170.5,169.89,170.01,69200.0,169.5427,170.0413,169.433,169.5526,69200.0
2013-02-05 11:05:00,169.99,169.99,169.45,169.81,12600.0,169.5327,169.5327,168.9941,169.3532,12600.0
2013-02-05 11:10:00,169.89,169.89,169.66,169.7,9000.0,169.433,169.433,169.2036,169.2435,9000.0
2013-02-05 11:15:00,169.88,169.88,169.5,169.51,6200.0,169.423,169.423,169.044,169.054,6200.0
2013-02-05 11:20:00,169.52,169.75,169.51,169.56,4000.0,169.0639,169.2933,169.054,169.1038,4000.0
2013-02-05 11:25:00,169.75,169.75,169.59,169.6,2400.0,169.2933,169.2933,169.1338,169.1437,2400.0
2013-02-05 11:30:00,169.71,169.75,169.62,169.75,6400.0,169.2534,169.2933,169.1637,169.2933,6400.0
2013-02-05 11:35:00,169.75,169.75,169.11,169.32,68600.0,169.2933,169.2933,168.655,168.8645,68600.0
2013-02-05 11:40:00,169.33,169.53,168.08,168.2,61200.0,168.8745,169.0739,167.6278,167.7475,61200.0
2013-02-05 11:45:00,168.2,168.52,168.06,168.26,17200.0,167.7475,168.0666,167.6079,167.8073,17200.0
2013-02-05 11:50:00,168.3,168.97,168.18,168.97,75400.0,167.8472,168.5154,167.7276,168.5154,75400.0
2013-02-05 11:55:00,168.84,169.39,168.82,169.04,8200.0,168.3858,168.9343,168.3658,168.5852,8200.0
2013-02-05 12:00:00,169.05,169.36,169.05,169.33,19000.0,168.5952,168.9044,168.5952,168.8745,19000.0
2013-02-05 12:05:00,169.21,169.31,168.77,169.13,81400.0,168.7548,168.8545,168.316,168.675,81400.0
2013-02-05 12:10:00,169.13,169.75,169.09,169.57,35400.0,168.675,169.2933,168.6351,169.1138,35400.0
2013-02-05 12:15:00,169.64,169.89,169.55,169.77,11600.0,169.1836,169.433,169.0939,169.3133,11600.0
2013-02-05 12:20:00,169.74,169.85,169.68,169.85,3600.0,169.2834,169.3931,169.2235,169.3931,3600.0
2013-02-05 12:25:00,169.86,169.99,169.75,169.76,12200.0,169.403,169.5327,169.2933,169.3033,12200.0
2013-02-05 12:30:00,169.77,170.0,169.69,169.91,19400.0,169.3133,169.5427,169.2335,169.4529,19400.0
2013-02-05 12:35:00,169.84,170.0,169.7,169.93,8000.0,169.3831,169.5427,169.2435,169.4728,8000.0
2013-02-05 12:40:00,169.88,170.54,169.75,170.36,10400.0,169.423,170.0812,169.2933,169.9017,10400.0
2013-02-05 12:45:00,170.27,170.41,170.27,170.33,5000.0,169.8119,169.9516,169.8119,169.8718,5000.0
2013-02-05 12:50:00,170.19,170.19,169.76,169.99,5000.0,169.7321,169.7321,169.3033,169.5327,5000.0
2013-02-05 12:55:00,169.99,170.06,169.77,169.84,1800.0,169.5327,169.6025,169.3133,169.3831,1800.0
2013-02-05 13:00:00,169.88,170.17,169.55,169.55,7800.0,169.423,169.7122,169.0939,169.0939,7800.0
2013-02-05 13:05:00,169.37,169.63,169.12,169.14,3800.0,168.9143,169.1736,168.665,168.685,3800.0
2013-02-05 13:10:00,169.37,169.56,169.28,169.49,3000.0,168.9143,169.1038,168.8246,169.034,3000.0
2013-02-05 13:15:00,169.47,169.48,169.1,169.16,10000.0,169.0141,169.0241,168.6451,168.7049,10000.0
2013-02-05 13:20:00,169.15,169.29,169.0,169.0,3000.0,168.6949,168.8346,168.5453,168.5453,3000.0
2013-02-05 13:25:00,169.0,169.27,169.0,169.27,2400.0,168.5453,168.8146,168.5453,168.8146,2400.0
2013-02-05 13:30:00,169.38,169.64,169.22,169.4,4400.0,168.9243,169.1836,168.7648,168.9443,4400.0
2013-02-05 13:35:00,169.41,169.91,169.38,169.73,6200.0,168.9542,169.4529,168.9243,169.2734,6200.0
2013-02-05 13:40:00,169.67,169.81,169.49,169.51,6000.0,169.2135,169.3532,169.034,169.054,6000.0
2013-02-05 13:45:00,169.69,169.69,169.17,169.33,3600.0,169.2335,169.2335,168.7149,168.8745,3600.0
2013-02-05 13:50:00,169.17,169.56,169.11,169.37,5200.0,168.7149,169.1038,168.655,168.9143,5200.0
2013-02-05 13:55:00,169.38,169.48,168.98,168.99,5200.0,168.9243,169.0241,168.5254,168.5354,5200.0
2013-02-05 14:00:00,169.22,169.25,168.97,169.0,5600.0,168.7648,168.7947,168.5154,168.5453,5600.0
2013-02-05 14:05:00,168.99,169.43,168.49,168.64,12400.0,168.5354,168.9742,168.0367,168.1863,12400.0
2013-02-05 14:10:00,168.83,168.95,168.56,168.9,5800.0,168.3758,168.4955,168.1065,168.4456,5800.0
2013-02-05 14:15:00,168.98,169.25,168.91,168.94,11000.0,168.5254,168.7947,168.4556,168.4855,11000.0
2013-02-05 14:20:00,168.98,169.08,168.62,168.75,7800.0,168.5254,168.6251,168.1664,168.296,7800.0
2013-02-05 14:25:00,168.61,168.68,168.3,168.39,17200.0,168.1564,168.2262,167.8472,167.937,17200.0
2013-02-05 14:30:00,168.29,168.63,168.29,168.41,16400.0,167.8373,168.1763,167.8373,167.9569,16400.0
2013-02-05 14:35:00,168.4,168.75,168.4,168.53,22800.0,167.947,168.296,167.947,168.0766,22800.0
2013-02-05 14:40:00,168.5,168.67,168.3,168.53,12200.0,168.0467,168.2162,167.8472,168.0766,12200.0
2013-02-05 14:45:00,168.5,168.91,168.5,168.79,9200.0,168.0467,168.4556,168.0467,168.3359,9200.0
2013-02-05 14:50:00,168.92,169.0,168.57,168.91,26800.0,168.4656,168.5453,168.1165,168.4556,26800.0
2013-02-05 14:55:00,168.86,169.59,168.86,169.59,25000.0,168.4057,169.1338,168.4057,169.1338,25000.0
2013-02-05 15:00:00,169.43,170.02,169.43,170.0,19600.0,168.9742,169.5626,168.9742,169.5427,19600.0
2013-02-05 15:05:00,170.0,170.39,169.98,170.35,44800.0,169.5427,169.9316,169.5227,169.8917,44800.0
2013-02-05 15:10:00,170.48,170.77,170.24,170.43,15200.0,170.0214,170.3106,169.782,169.9715,15200.0
2013-02-05 15:15:00,170.43,170.45,170.05,170.21,11000.0,169.9715,169.9914,169.5925,169.7521,11000.0
2013-02-05 15:20:00,170.26,170.5,169.89,170.5,17000.0,169.802,170.0413,169.433,170.0413,17000.0
2013-02-05 15:25:00,170.48,170.6,170.16,170.25,19400.0,170.0214,170.141,169.7022,169.792,19400.0
2013-02-05 15:30:00,170.28,170.46,170.17,170.36,15600.0,169.8219,170.0014,169.7122,169.9017,15600.0
2013-02-05 15:35:00,170.3,170.31,169.95,170.15,19200.0,169.8418,169.8518,169.4928,169.6923,19200.0
2013-02-05 15:40:00,170.2,170.31,170.1,170.24,16200.0,169.7421,169.8518,169.6424,169.782,16200.0
2013-02-05 15:45:00,170.22,170.24,170.04,170.11,12000.0,169.7621,169.782,169.5825,169.6524,12000.0
2013-02-05 15:50:00,170.11,170.23,169.9,170.0,15200.0,169.6524,169.772,169.4429,169.5427,15200.0
2013-02-05 15:55:00,170.0,170.13,169.89,169.9,50000.0,169.5427,169.6723,169.433,169.4429,50000.0
2013-02-06 09:30:00,169.44,169.88,169.15,169.74,9000.0,168.9842,169.423,168.6949,169.2834,9000.0
2013-02-06 09:35:00,169.55,170.0,169.0,169.15,21700.0,169.0939,169.5427,168.5453,168.6949,21700.0
2013-02-06 09:40:00,169.06,169.48,168.64,169.25,5800.0,168.6052,169.0241,168.1863,168.7947,5800.0
2013-02-06 09:45:00,169.54,169.82,168.82,169.82,6800.0,169.0839,169.3631,168.3658,169.3631,6800.0
2013-02-06 09:50:00,169.82,170.51,169.52,169.59,31200.0,169.3631,170.0513,169.0639,169.1338,31200.0
2013-02-06 09:55:00,169.65,169.84,169.62,169.84,2000.0,169.1936,169.3831,169.1637,169.3831,2000.0
2013-02-06 10:00:00,169.84,170.07,168.61,168.75,4100.0,169.3831,169.6125,168.1564,168.296,4100.0
2013-02-06 10:05:00,169.02,169.05,168.74,168.94,2400.0,168.5653,168.5952,168.286,168.4855,2400.0
2013-02-06 10:10:00,169.1,169.1,168.3,168.52,2800.0,168.6451,168.6451,167.8472,168.0666,2800.0
2013-02-06 10:15:00,168.52,168.52,168.05,168.2,7500.0,168.0666,168.0666,167.5979,167.7475,7500.0
2013-02-06 10:20:00,168.19,168.55,168.05,168.52,2800.0,167.7375,168.0966,167.5979,168.0666,2800.0
2013-02-06 10:25:00,168.46,168.55,168.18,168.36,4200.0,168.0068,168.0966,167.7276,167.9071,4200.0
2013-02-06 10:30:00,168.41,168.41,167.5,167.74,5300.0,167.9569,167.9569,167.0494,167.2887,5300.0
2013-02-06 10:35:00,167.72,167.74,167.03,167.55,8500.0,167.2688,167.2887,166.5806,167.0992,8500.0
2013-02-06 10:40:00,167.73,167.73,167.16,167.24,4100.0,167.2788,167.2788,166.7103,166.7901,4100.0
2013-02-06 10:45:00,167.47,167.56,167.26,167.56,1600.0,167.0195,167.1092,166.81,167.1092,1600.0
2013-02-06 10:50:00,167.35,167.77,167.3,167.43,3100.0,166.8998,167.3187,166.8499,166.9796,3100.0
2013-02-06 10:55:00,167.82,168.12,167.5,167.76,8900.0,167.3685,167.6677,167.0494,167.3087,8900.0
2013-02-06 11:00:00,168.0,168.96,167.81,168.18,18600.0,167.548,168.5055,167.3585,167.7276,18600.0
2013-02-06 11:05:00,168.3,168.95,168.17,168.74,12300.0,167.8472,168.4955,167.7176,168.286,12300.0
2013-02-06 11:10:00,168.81,169.43,168.68,169.05,5600.0,168.3559,168.9742,168.2262,168.5952,5600.0
2013-02-06 11:15:00,169.13,169.2,168.88,169.05,3300.0,168.675,168.7448,168.4257,168.5952,3300.0
2013-02-06 11:20:00,169.02,169.02,168.59,168.69,2500.0,168.5653,168.5653,168.1364,168.2362,2500.0
2013-02-06 11:25:00,168.79,168.83,168.21,168.21,1300.0,168.3359,168.3758,167.7575,167.7575,1300.0
2013-02-06 11:30:00,168.33,168.62,168.25,168.61,1000.0,167.8771,168.1664,167.7974,168.1564,1000.0
2013-02-06 11:35:00,168.63,168.9,168.05,168.17,37700.0,168.1763,168.4456,167.5979,167.7176,37700.0
2013-02-06 11:40:00,168.23,168.35,167.94,168.05,36400.0,167.7774,167.8971,167.4882,167.5979,36400.0
2013-02-06 11:45:00,168.0,168.33,167.84,167.99,24000.0,167.548,167.8771,167.3885,167.5381,24000.0
2013-02-06 11:50:00,168.0,168.22,167.99,168.04,3900.0,167.548,167.7674,167.5381,167.5879,3900.0
2013-02-06 11:55:00,168.02,168.21,168.01,168.07,2100.0,167.568,167.7575,167.558,167.6178,2100.0
2013-02-06 12:00:00,168.24,168.34,167.96,168.07,5700.0,167.7874,167.8871,167.5081,167.6178,5700.0
2013-02-06 12:05:00,168.13,168.22,168.02,168.1,13800.0,167.6777,167.7674,167.568,167.6478,13800.0
2013-02-06 12:10:00,168.14,168.7,168.12,168.7,3400.0,167.6877,168.2462,167.6677,168.2462,3400.0
2013-02-06 12:15:00,168.47,168.61,168.36,168.61,1200.0,168.0168,168.1564,167.9071,168.1564,1200.0
2013-02-06 12:20:00,168.86,168.97,168.5,168.86,2200.0,168.4057,168.5154,168.0467,168.4057,2200.0
2013-02-06 12:25:00,168.84,168.97,168.55,168.97,3200.0,168.3858,168.5154,168.0966,168.5154,3200.0
2013-02-06 12:30:00,168.58,169.03,168.48,169.03,4800.0,168.1265,168.5753,168.0267,168.5753,4800.0
2013-02-06 12:35:00,168.89,169.19,168.84,169.19,4800.0,168.4356,168.7348,168.3858,168.7348,4800.0
2013-02-06 12:40:00,168.93,169.07,168.74,168.97,4000.0,168.4755,168.6152,168.286,168.5154,4000.0
2013-02-06 12:45:00,169.0,169.25,168.65,169.24,5500.0,168.5453,168.7947,168.1963,168.7847,5500.0
2013-02-06 12:50:00,169.2,169.25,168.91,169.15,3900.0,168.7448,168.7947,168.4556,168.6949,3900.0
2013-02-06 12:55:00,169.13,169.13,168.15,168.5,6500.0,168.675,168.675,167.6976,168.0467,6500.0
2013-02-06 13:00:00,168.51,168.53,167.99,168.08,2800.0,168.0567,168.0766,167.5381,167.6278,2800.0
2013-02-06 13:05:00,168.13,168.68,168.02,168.52,6600.0,167.6777,168.2262,167.568,168.0666,6600.0
2013-02-06 13:10:00,168.63,168.83,168.0,168.01,9800.0,168.1763,168.3758,167.548,167.558,9800.0
2013-02-06 13:15:00,168.05,168.25,167.92,168.11,1800.0,167.5979,167.7974,167.4683,167.6577,1800.0
2013-02-06 13:20:00,168.04,168.2,167.93,168.0,3400.0,167.5879,167.7475,167.4782,167.548,3400.0
2013-02-06 13:25:00,168.03,168.15,167.95,168.01,4000.0,167.578,167.6976,167.4982,167.558,4000.0
2013-02-06 13:30:00,168.01,168.06,167.83,168.04,4300.0,167.558,167.6079,167.3785,167.5879,4300.0
2013-02-06 13:35:00,167.99,168.11,167.8,167.98,3800.0,167.5381,167.6577,167.3486,167.5281,3800.0
2013-02-06 13:40:00,167.97,167.99,167.67,167.81,8100.0,167.5181,167.5381,167.2189,167.3585,8100.0
2013-02-06 13:45:00,167.94,168.0,167.71,167.93,1400.0,167.4882,167.548,167.2588,167.4782,1400.0
2013-02-06 13:50:00,167.8,168.25,167.8,168.25,4100.0,167.3486,167.7974,167.3486,167.7974,4100.0
2013-02-06 13:55:00,168.24,168.34,168.0,168.0,3900.0,167.7874,167.8871,167.548,167.548,3900.0
2013-02-06 14:00:00,167.91,168.08,167.78,167.88,3100.0,167.4583,167.6278,167.3286,167.4284,3100.0
2013-02-06 14:05:00,167.85,167.85,167.68,167.79,3500.0,167.3984,167.3984,167.2289,167.3386,3500.0
2013-02-06 14:10:00,167.66,167.74,167.55,167.59,6100.0,167.2089,167.2887,167.0992,167.1391,6100.0
2013-02-06 14:15:00,167.74,167.77,167.6,167.68,3300.0,167.2887,167.3187,167.1491,167.2289,3300.0
2013-02-06 14:20:00,167.73,167.85,167.73,167.77,1600.0,167.2788,167.3984,167.2788,167.3187,1600.0
2013-02-06 14:25:00,167.76,167.81,167.45,167.57,5400.0,167.3087,167.3585,166.9995,167.1192,5400.0
2013-02-06 14:30:00,167.41,167.59,167.41,167.59,3300.0,166.9596,167.1391,166.9596,167.1391,3300.0
2013-02-06 14:35:00,167.58,167.58,167.19,167.29,4000.0,167.1292,167.1292,166.7402,166.8399,4000.0
2013-02-06 14:40:00,167.46,167.58,167.13,167.27,5800.0,167.0095,167.1292,166.6804,166.82,5800.0
2013-02-06 14:45:00,167.3,167.3,166.77,166.77,7800.0,166.8499,166.8499,166.3213,166.3213,7800.0
2013-02-06 14:50:00,166.78,166.88,166.5,166.5,10200.0,166.3313,166.431,166.0521,166.0521,10200.0
2013-02-06 14:55:00,166.5,167.0,166.5,166.71,22400.0,166.0521,166.5507,166.0521,166.2615,22400.0
2013-02-06 15:00:00,166.78,167.2,166.78,166.81,8600.0,166.3313,166.7502,166.3313,166.3612,8600.0
2013-02-06 15:05:00,166.94,166.94,166.56,166.64,7500.0,166.4909,166.4909,166.1119,166.1917,7500.0
2013-02-06 15:10:00,166.57,166.92,166.34,166.4,4100.0,166.1219,166.4709,165.8925,165.9523,4100.0
2013-02-06 15:15:00,166.5,166.78,166.36,166.44,8600.0,166.0521,166.3313,165.9124,165.9922,8600.0
2013-02-06 15:20:00,166.52,166.9,166.49,166.88,6700.0,166.072,166.451,166.0421,166.431,6700.0
2013-02-06 15:25:00,166.82,167.09,166.82,167.09,4900.0,166.3712,166.6405,166.3712,166.6405,4900.0
2013-02-06 15:30:00,167.07,167.28,166.97,167.05,5100.0,166.6205,166.83,166.5208,166.6006,5100.0
2013-02-06 15:35:00,167.08,167.11,166.7,166.73,6700.0,166.6305,166.6604,166.2515,166.2815,6700.0
2013-02-06 15:40:00,166.75,167.11,166.74,167.08,6600.0,166.3014,166.6604,166.2914,166.6305,6600.0
2013-02-06 15:45:00,167.06,167.53,167.02,167.34,16700.0,166.6106,167.0793,166.5707,166.8898,16700.0
2013-02-06 15:50:00,167.34,167.7,167.29,167.45,25400.0,166.8898,167.2488,166.8399,166.9995,25400.0
2013-02-06 15:55:00,167.51,167.66,167.4,167.61,27700.0,167.0594,167.2089,166.9496,167.1591,27700.0
2013-02-07 09:30:00,167.91,168.99,167.44,167.52,9600.0,167.4583,168.5354,166.9895,167.0693,9600.0
2013-02-07 09:35:00,167.98,168.24,167.54,167.64,4700.0,167.5281,167.7874,167.0893,167.189,4700.0
2013-02-07 09:40:00,167.35,167.54,166.37,166.56,5600.0,166.8998,167.0893,165.9224,166.1119,5600.0
2013-02-07 09:45:00,166.74,166.74,166.38,166.69,6800.0,166.2914,166.2914,165.9324,166.2416,6800.0
2013-02-07 09:50:00,166.55,166.86,166.31,166.61,6600.0,166.1019,166.4111,165.8626,166.1618,6600.0
2013-02-07 09:55:00,166.59,166.81,166.44,166.72,6100.0,166.1418,166.3612,165.9922,166.2715,6100.0
2013-02-07 10:00:00,166.66,166.72,166.49,166.55,4000.0,166.2116,166.2715,166.0421,166.1019,4000.0
2013-02-07 10:05:00,166.55,166.84,166.28,166.84,13100.0,166.1019,166.3912,165.8327,166.3912,13100.0
2013-02-07 10:10:00,166.75,166.82,166.2,166.32,4200.0,166.3014,166.3712,165.7529,165.8726,4200.0
2013-02-07 10:15:00,166.51,166.67,166.46,166.52,9100.0,166.062,166.2216,166.0122,166.072,9100.0
2013-02-07 10:20:00,166.52,166.64,165.27,165.32,8800.0,166.072,166.1917,164.8254,164.8752,8800.0
2013-02-07 10:25:00,165.16,165.51,165.03,165.34,5600.0,164.7157,165.0647,164.586,164.8952,5600.0
2013-02-07 10:30:00,165.23,165.51,165.16,165.42,23300.0,164.7855,165.0647,164.7157,164.975,23300.0
2013-02-07 10:35:00,165.57,166.12,165.54,165.69,6300.0,165.1246,165.6731,165.0947,165.2442,6300.0
2013-02-07 10:40:00,165.93,166.25,165.85,166.05,3500.0,165.4836,165.8027,165.4038,165.6033,3500.0
2013-02-07 10:45:00,166.13,166.27,165.83,166.16,20700.0,165.6831,165.8227,165.3839,165.713,20700.0
2013-02-07 10:50:00,166.22,166.38,164.54,164.83,27800.0,165.7728,165.9324,164.0973,164.3866,27800.0
2013-02-07 10:55:00,164.97,165.25,164.72,165.02,50900.0,164.5262,164.8054,164.2769,164.5761,50900.0
2013-02-07 11:00:00,164.95,164.95,164.2,164.2,14300.0,164.5062,164.5062,163.7583,163.7583,14300.0
2013-02-07 11:05:00,164.29,165.91,164.16,165.91,6700.0,163.848,165.4637,163.7184,165.4637,6700.0
2013-02-07 11:10:00,165.64,165.82,165.41,165.66,3400.0,165.1944,165.3739,164.965,165.2143,3400.0
2013-02-07 11:15:00,165.59,165.66,165.36,165.62,18300.0,165.1445,165.2143,164.9151,165.1744,18300.0
2013-02-07 11:20:00,165.61,165.71,164.68,164.68,9600.0,165.1645,165.2642,164.237,164.237,9600.0
2013-02-07 11:25:00,164.68,164.95,163.86,163.93,37000.0,164.237,164.5062,163.4192,163.489,37000.0
2013-02-07 11:30:00,163.92,163.97,163.32,163.47,29000.0,163.479,163.5289,162.8806,163.0302,29000.0
2013-02-07 11:35:00,163.45,163.47,163.06,163.18,51500.0,163.0103,163.0302,162.6213,162.741,51500.0
2013-02-07 11:40:00,163.17,163.23,162.66,162.97,7600.0,162.731,162.7909,162.2224,162.5316,7600.0
2013-02-07 11:45:00,162.98,163.03,162.75,163.0,14900.0,162.5415,162.5914,162.3122,162.5615,14900.0
2013-02-07 11:50:00,162.88,162.99,162.64,162.73,9600.0,162.4418,162.5515,162.2025,162.2922,9600.0
2013-02-07 11:55:00,162.7,162.86,162.25,162.86,10500.0,162.2623,162.4219,161.8135,162.4219,10500.0
2013-02-07 12:00:00,162.71,162.93,162.59,162.68,8500.0,162.2723,162.4917,162.1526,162.2423,8500.0
2013-02-07 12:05:00,162.67,162.96,162.6,162.95,14100.0,162.2324,162.5216,162.1626,162.5116,14100.0
2013-02-07 12:10:00,162.9,163.05,162.81,163.0,13700.0,162.4618,162.6114,162.372,162.5615,13700.0
2013-02-07 12:15:00,163.01,163.2,162.99,163.0,7800.0,162.5715,162.7609,162.5515,162.5615,7800.0
2013-02-07 12:20:00,162.96,163.04,162.87,162.94,3200.0,162.5216,162.6014,162.4318,162.5016,3200.0
2013-02-07 12:25:00,162.93,163.51,162.93,163.51,10800.0,162.4917,163.0701,162.4917,163.0701,10800.0
2013-02-07 12:30:00,163.57,163.57,163.06,163.22,18500.0,163.13,163.13,162.6213,162.7809,18500.0
2013-02-07 12:35:00,163.33,163.75,163.25,163.75,4500.0,162.8906,163.3095,162.8108,163.3095,4500.0
2013-02-07 12:40:00,163.67,163.99,163.67,163.99,3300.0,163.2297,163.5488,163.2297,163.5488,3300.0
2013-02-07 12:45:00,164.01,164.11,163.95,163.98,1900.0,163.5688,163.6685,163.5089,163.5388,1900.0
2013-02-07 12:50:00,163.85,163.98,163.51,163.58,2800.0,163.4092,163.5388,163.0701,163.1399,2800.0
2013-02-07 12:55:00,163.58,163.66,163.06,163.12,16000.0,163.1399,163.2197,162.6213,162.6812,16000.0
2013-02-07 13:00:00,163.17,163.3,163.08,163.2,7100.0,162.731,162.8607,162.6413,162.7609,7100.0
2013-02-07 13:05:00,163.25,163.25,163.08,163.08,1600.0,162.8108,162.8108,162.6413,162.6413,1600.0
2013-02-07 13:10:00,162.97,163.06,162.87,162.91,4000.0,162.5316,162.6213,162.4318,162.4717,4000.0
2013-02-07 13:15:00,163.0,163.42,163.0,163.4,4600.0,162.5615,162.9804,162.5615,162.9604,4600.0
2013-02-07 13:20:00,163.36,163.52,163.34,163.5,1600.0,162.9205,163.0801,162.9006,163.0601,1600.0
2013-02-07 13:25:00,163.61,163.62,163.46,163.61,3000.0,163.1698,163.1798,163.0202,163.1698,3000.0
2013-02-07 13:30:00,163.52,163.61,163.12,163.21,4300.0,163.0801,163.1698,162.6812,162.7709,4300.0
2013-02-07 13:35:00,163.22,163.26,163.07,163.11,5700.0,162.7809,162.8208,162.6313,162.6712,5700.0
2013-02-07 13:40:00,163.04,163.44,163.04,163.44,4500.0,162.6014,163.0003,162.6014,163.0003,4500.0
2013-02-07 13:45:00,163.3,163.54,163.18,163.5,10800.0,162.8607,163.1,162.741,163.0601,10800.0
2013-02-07 13:50:00,163.49,163.58,163.35,163.37,2700.0,163.0502,163.1399,162.9105,162.9305,2700.0
2013-02-07 13:55:00,163.32,163.32,163.06,163.15,4600.0,162.8806,162.8806,162.6213,162.7111,4600.0
2013-02-07 14:00:00,163.19,163.53,163.19,163.34,19400.0,162.751,163.0901,162.751,162.9006,19400.0
2013-02-07 14:05:00,163.41,163.47,163.04,163.13,15600.0,162.9704,163.0302,162.6014,162.6911,15600.0
2013-02-07 14:10:00,163.14,163.24,163.04,163.13,3300.0,162.7011,162.8008,162.6014,162.6911,3300.0
2013-02-07 14:15:00,163.17,163.25,162.99,163.09,4000.0,162.731,162.8108,162.5515,162.6512,4000.0
2013-02-07 14:20:00,163.05,163.19,163.0,163.09,4200.0,162.6114,162.751,162.5615,162.6512,4200.0
2013-02-07 14:25:00,163.04,163.43,162.95,163.43,4800.0,162.6014,162.9903,162.5116,162.9903,4800.0
2013-02-07 14:30:00,163.42,163.47,163.17,163.17,57200.0,162.9804,163.0302,162.731,162.731,57200.0
2013-02-07 14:35:00,163.17,163.21,163.01,163.01,4100.0,162.731,162.7709,162.5715,162.5715,4100.0
2013-02-07 14:40:00,163.0,163.19,162.96,163.01,60400.0,162.5615,162.751,162.5216,162.5715,60400.0
2013-02-07 14:45:00,163.06,163.18,162.97,163.18,4900.0,162.6213,162.741,162.5316,162.741,4900.0
2013-02-07 14:50:00,163.23,163.28,163.04,163.1,101800.0,162.7909,162.8407,162.6014,162.6612,101800.0
2013-02-07 14:55:00,163.14,163.58,163.14,163.55,3900.0,162.7011,163.1399,162.7011,163.11,3900.0
2013-02-07 15:00:00,163.55,163.55,163.1,163.49,20700.0,163.11,163.11,162.6612,163.0502,20700.0
2013-02-07 15:05:00,163.46,163.64,163.46,163.47,12300.0,163.0202,163.1998,163.0202,163.0302,12300.0
2013-02-07 15:10:00,163.38,163.76,163.36,163.76,15900.0,162.9405,163.3194,162.9205,163.3194,15900.0
2013-02-07 15:15:00,163.8,164.16,163.77,163.77,16900.0,163.3593,163.7184,163.3294,163.3294,16900.0
2013-02-07 15:20:00,163.77,163.83,163.33,163.42,9500.0,163.3294,163.3893,162.8906,162.9804,9500.0
2013-02-07 15:25:00,163.38,163.68,163.38,163.63,12000.0,162.9405,163.2397,162.9405,163.1898,12000.0
2013-02-07 15:30:00,163.66,163.66,163.31,163.36,4900.0,163.2197,163.2197,162.8707,162.9205,4900.0
2013-02-07 15:35:00,163.36,163.61,163.11,163.42,14800.0,162.9205,163.1698,162.6712,162.9804,14800.0
2013-02-07 15:40:00,163.45,163.76,163.4,163.49,8100.0,163.0103,163.3194,162.9604,163.0502,8100.0
2013-02-07 15:45:00,163.45,163.52,163.22,163.52,10600.0,163.0103,163.0801,162.7809,163.0801,10600.0
2013-02-07 15:50:00,163.52,163.99,163.4,163.62,23400.0,163.0801,163.5488,162.9604,163.1798,23400.0
2013-02-07 15:55:00,163.65,164.07,163.62,163.98,34300.0,163.2097,163.6286,163.1798,163.5388,34300.0
2013-02-08 09:30:00,164.77,166.98,164.33,165.6,14300.0,164.3267,166.5308,163.8879,165.1545,14300.0
2013-02-08 09:35:00,165.6,165.95,164.82,165.43,17200.0,165.1545,165.5036,164.3766,164.9849,17200.0
2013-02-08 09:40:00,165.44,166.56,165.44,166.41,11700.0,164.9949,166.1119,164.9949,165.9623,11700.0
2013-02-08 09:45:00,166.52,167.0,166.36,166.38,18800.0,166.072,166.5507,165.9124,165.9324,18800.0
2013-02-08 09:50:00,166.57,166.59,166.08,166.27,14600.0,166.1219,166.1418,165.6332,165.8227,14600.0
2013-02-08 09:55:00,166.2,166.36,165.74,166.04,3300.0,165.7529,165.9124,165.2941,165.5933,3300.0
2013-02-08 10:00:00,166.04,166.45,165.93,166.45,10000.0,165.5933,166.0022,165.4836,166.0022,10000.0
2013-02-08 10:05:00,166.49,166.52,165.91,166.03,6400.0,166.0421,166.072,165.4637,165.5833,6400.0
2013-02-08 10:10:00,165.97,166.3,165.84,166.05,2800.0,165.5235,165.8526,165.3938,165.6033,2800.0
2013-02-08 10:15:00,166.21,166.3,165.44,165.53,16800.0,165.7629,165.8526,164.9949,165.0847,16800.0
2013-02-08 10:20:00,165.54,165.67,165.12,165.36,12000.0,165.0947,165.2243,164.6758,164.9151,12000.0
2013-02-08 10:25:00,165.64,165.84,165.6,165.82,6300.0,165.1944,165.3938,165.1545,165.3739,6300.0
2013-02-08 10:30:00,165.83,166.32,165.83,166.31,15400.0,165.3839,165.8726,165.3839,165.8626,15400.0
2013-02-08 10:35:00,166.36,166.36,165.48,165.59,30500.0,165.9124,165.9124,165.0348,165.1445,30500.0
2013-02-08 10:40:00,165.59,165.71,164.75,164.99,32900.0,165.1445,165.2642,164.3068,164.5461,32900.0
2013-02-08 10:45:00,165.0,165.06,164.76,164.84,8100.0,164.5561,164.6159,164.3168,164.3965,8100.0
2013-02-08 10:50:00,164.84,165.0,164.81,165.0,2500.0,164.3965,164.5561,164.3666,164.5561,2500.0
2013-02-08 10:55:00,165.0,165.14,164.78,164.9,3800.0,164.5561,164.6957,164.3367,164.4564,3800.0
2013-02-08 11:00:00,165.0,165.27,165.0,165.1,7500.0,164.5561,164.8254,164.5561,164.6558,7500.0
2013-02-08 11:05:00,165.05,165.31,164.89,164.89,14200.0,164.606,164.8653,164.4464,164.4464,14200.0
2013-02-08 11:10:00,164.89,164.89,164.55,164.75,50500.0,164.4464,164.4464,164.1073,164.3068,50500.0
2013-02-08 11:15:00,164.69,165.01,164.46,164.81,23900.0,164.2469,164.5661,164.0176,164.3666,23900.0
2013-02-08 11:20:00,164.87,164.98,164.76,164.88,3300.0,164.4265,164.5362,164.3168,164.4364,3300.0
2013-02-08 11:25:00,164.78,164.78,164.41,164.45,3900.0,164.3367,164.3367,163.9677,164.0076,3900.0
2013-02-08 11:30:00,164.25,164.59,164.25,164.36,10700.0,163.8081,164.1472,163.8081,163.9178,10700.0
2013-02-08 11:35:00,164.36,164.67,164.28,164.67,2600.0,163.9178,164.227,163.838,164.227,2600.0
2013-02-08 11:40:00,164.5,164.73,164.42,164.61,1700.0,164.0575,164.2868,163.9777,164.1672,1700.0
2013-02-08 11:45:00,164.41,164.57,164.34,164.4,1100.0,163.9677,164.1273,163.8979,163.9577,1100.0
2013-02-08 11:50:00,164.68,164.77,164.53,164.77,1200.0,164.237,164.3267,164.0874,164.3267,1200.0
2013-02-08 11:55:00,164.85,165.1,164.77,165.1,3600.0,164.4065,164.6558,164.3267,164.6558,3600.0
2013-02-08 12:00:00,165.2,165.21,165.08,165.17,16000.0,164.7556,164.7655,164.6359,164.7256,16000.0
2013-02-08 12:05:00,165.11,165.19,164.88,164.89,12500.0,164.6658,164.7456,164.4364,164.4464,12500.0
2013-02-08 12:10:00,165.01,165.1,164.8,165.1,2300.0,164.5661,164.6558,164.3566,164.6558,2300.0
2013-02-08 12:15:00,165.04,165.23,164.86,165.23,2900.0,164.596,164.7855,164.4165,164.7855,2900.0
2013-02-08 12:20:00,165.23,165.23,164.93,165.08,2400.0,164.7855,164.7855,164.4863,164.6359,2400.0
2013-02-08 12:25:00,165.16,165.38,165.07,165.25,5200.0,164.7157,164.9351,164.6259,164.8054,5200.0
2013-02-08 12:30:00,165.25,165.41,165.14,165.3,11900.0,164.8054,164.965,164.6957,164.8553,11900.0
2013-02-08 12:35:00,165.27,165.32,165.12,165.17,3800.0,164.8254,164.8752,164.6758,164.7256,3800.0
2013-02-08 12:40:00,165.17,165.26,165.14,165.14,1100.0,164.7256,164.8154,164.6957,164.6957,1100.0
2013-02-08 12:45:00,165.25,165.41,165.2,165.31,5200.0,164.8054,164.965,164.7556,164.8653,5200.0
2013-02-08 12:50:00,165.43,165.43,165.37,165.37,1100.0,164.9849,164.9849,164.9251,164.9251,1100.0
2013-02-08 12:55:00,165.3,165.39,165.24,165.27,1900.0,164.8553,164.9451,164.7955,164.8254,1900.0
2013-02-08 13:00:00,165.39,165.48,165.31,165.48,2300.0,164.9451,165.0348,164.8653,165.0348,2300.0
2013-02-08 13:05:00,165.42,165.57,165.42,165.55,2200.0,164.975,165.1246,164.975,165.1046,2200.0
2013-02-08 13:10:00,165.55,165.66,165.5,165.61,6400.0,165.1046,165.2143,165.0548,165.1645,6400.0
2013-02-08 13:15:00,165.56,165.6,165.45,165.45,4900.0,165.1146,165.1545,165.0049,165.0049,4900.0
2013-02-08 13:20:00,165.56,165.7,165.46,165.56,1600.0,165.1146,165.2542,165.0149,165.1146,1600.0
2013-02-08 13:25:00,165.63,165.63,165.41,165.47,4200.0,165.1844,165.1844,164.965,165.0248,4200.0
2013-02-08 13:30:00,165.46,165.55,165.43,165.55,4300.0,165.0149,165.1046,164.9849,165.1046,4300.0
2013-02-08 13:35:00,165.55,165.62,165.51,165.59,1800.0,165.1046,165.1744,165.0647,165.1445,1800.0
2013-02-08 13:40:00,165.5,165.64,165.47,165.54,2000.0,165.0548,165.1944,165.0248,165.0947,2000.0
2013-02-08 13:45:00,165.73,165.73,165.49,165.49,1900.0,165.2841,165.2841,165.0448,165.0448,1900.0
2013-02-08 13:50:00,165.46,165.75,165.46,165.54,4400.0,165.0149,165.3041,165.0149,165.0947,4400.0
2013-02-08 13:55:00,165.53,165.87,165.51,165.77,3700.0,165.0847,165.4238,165.0647,165.324,3700.0
2013-02-08 14:00:00,165.72,165.81,165.63,165.78,5100.0,165.2742,165.3639,165.1844,165.334,5100.0
2013-02-08 14:05:00,165.72,165.95,165.72,165.85,4500.0,165.2742,165.5036,165.2742,165.4038,4500.0
2013-02-08 14:10:00,165.79,166.03,165.73,165.81,5700.0,165.344,165.5833,165.2841,165.3639,5700.0
2013-02-08 14:15:00,165.84,165.87,165.71,165.77,3700.0,165.3938,165.4238,165.2642,165.324,3700.0
2013-02-08 14:20:00,165.73,165.78,165.42,165.55,4200.0,165.2841,165.334,164.975,165.1046,4200.0
2013-02-08 14:25:00,165.54,165.64,165.42,165.64,2300.0,165.0947,165.1944,164.975,165.1944,2300.0
2013-02-08 14:30:00,165.45,165.61,165.44,165.59,3000.0,165.0049,165.1645,164.9949,165.1445,3000.0
2013-02-08 14:35:00,165.64,165.68,165.5,165.63,2800.0,165.1944,165.2343,165.0548,165.1844,2800.0
2013-02-08 14:40:00,165.67,165.67,165.37,165.37,6300.0,165.2243,165.2243,164.9251,164.9251,6300.0
2013-02-08 14:45:00,165.47,165.5,165.37,165.42,2400.0,165.0248,165.0548,164.9251,164.975,2400.0
2013-02-08 14:50:00,165.39,165.4,165.24,165.39,4500.0,164.9451,164.955,164.7955,164.9451,4500.0
2013-02-08 14:55:00,165.32,165.51,165.31,165.31,2400.0,164.8752,165.0647,164.8653,164.8653,2400.0
2013-02-08 15:00:00,165.45,165.48,165.31,165.44,7200.0,165.0049,165.0348,164.8653,164.9949,7200.0
2013-02-08 15:05:00,165.49,165.76,165.3,165.73,30900.0,165.0448,165.3141,164.8553,165.2841,30900.0
2013-02-08 15:10:00,165.82,165.85,165.52,165.61,7700.0,165.3739,165.4038,165.0747,165.1645,7700.0
2013-02-08 15:15:00,165.6,165.74,165.43,165.43,41700.0,165.1545,165.2941,164.9849,164.9849,41700.0
2013-02-08 15:20:00,165.56,165.72,165.37,165.72,4400.0,165.1146,165.2742,164.9251,165.2742,4400.0
2013-02-08 15:25:00,165.68,165.8,165.52,165.74,8100.0,165.2343,165.354,165.0747,165.2941,8100.0
2013-02-08 15:30:00,165.69,165.72,165.43,165.49,3400.0,165.2442,165.2742,164.9849,165.0448,3400.0
2013-02-08 15:35:00,165.5,165.75,165.36,165.75,9300.0,165.0548,165.3041,164.9151,165.3041,9300.0
2013-02-08 15:40:00,165.68,165.93,165.64,165.81,12900.0,165.2343,165.4836,165.1944,165.3639,12900.0
2013-02-08 15:45:00,165.83,166.07,165.83,165.96,13600.0,165.3839,165.6232,165.3839,165.5135,13600.0
2013-02-08 15:50:00,165.97,166.03,165.9,165.94,8700.0,165.5235,165.5833,165.4537,165.4936,8700.0
2013-02-08 15:55:00,165.94,166.02,165.59,165.82,29000.0,165.4936,165.5734,165.1445,165.3739,29000.0
2013-02-11 10:05:00,180.0,181.5,168.49,181.33,359100.0,179.5158,181.0117,168.0367,180.8422,359100.0
2013-02-11 10:10:00,181.37,182.59,178.14,179.32,216800.0,180.8821,182.0988,177.6608,178.8376,216800.0
2013-02-11 10:15:00,178.59,179.7,178.16,178.75,134600.0,178.1095,179.2166,177.6807,178.2691,134600.0
2013-02-11 10:20:00,179.06,179.08,175.12,175.87,98500.0,178.5783,178.5982,174.6489,175.3969,98500.0
2013-02-11 10:25:00,175.7,176.52,174.0,176.39,84200.0,175.2273,176.0451,173.5319,175.9155,84200.0
2013-02-11 10:30:00,176.67,176.99,173.6,174.0,83100.0,176.1947,176.5138,173.133,173.5319,83100.0
2013-02-11 10:35:00,174.25,174.89,173.8,174.17,19900.0,173.7812,174.4195,173.3324,173.7014,19900.0
2013-02-11 10:40:00,174.18,176.0,173.78,175.6,37300.0,173.7114,175.5265,173.3125,175.1276,37300.0
2013-02-11 10:45:00,175.42,175.84,175.03,175.08,34800.0,174.9481,175.3669,174.5591,174.609,34800.0
2013-02-11 10:50:00,175.09,175.54,173.5,173.74,39300.0,174.619,175.0678,173.0332,173.2726,39300.0
2013-02-11 10:55:00,173.75,173.75,173.0,173.3,50600.0,173.2826,173.2826,172.5346,172.8338,50600.0
2013-02-11 11:00:00,173.23,173.23,172.15,172.47,30400.0,172.764,172.764,171.6869,172.006,30400.0
2013-02-11 11:05:00,172.53,173.32,172.13,172.13,17700.0,172.0658,172.8537,171.6669,171.6669,17700.0
2013-02-11 11:10:00,172.12,172.73,172.1,172.1,15500.0,171.657,172.2653,171.637,171.637,15500.0
2013-02-11 11:15:00,172.11,173.04,171.78,172.28,22000.0,171.647,172.5745,171.3179,171.8165,22000.0
2013-02-11 11:20:00,172.35,172.5,171.1,171.35,27700.0,171.8863,172.0359,170.6397,170.889,27700.0
2013-02-11 11:25:00,171.24,172.88,171.1,172.88,14700.0,170.7793,172.4149,170.6397,172.4149,14700.0
2013-02-11 11:30:00,172.95,172.95,172.16,172.76,42600.0,172.4847,172.4847,171.6968,172.2952,42600.0
2013-02-11 11:35:00,172.75,172.82,172.29,172.56,4700.0,172.2853,172.3551,171.8265,172.0958,4700.0
2013-02-11 11:40:00,172.57,172.66,172.27,172.39,6800.0,172.1057,172.1955,171.8065,171.9262,6800.0
2013-02-11 11:45:00,172.44,173.61,172.44,172.9,70100.0,171.9761,173.1429,171.9761,172.4349,70100.0
2013-02-11 11:50:00,173.18,173.2,172.55,172.94,30300.0,172.7141,172.734,172.0858,172.4747,30300.0
2013-02-11 11:55:00,172.88,173.01,171.78,171.78,14000.0,172.4149,172.5446,171.3179,171.3179,14000.0
2013-02-11 12:00:00,172.05,172.05,171.36,172.0,6000.0,171.5871,171.5871,170.899,171.5373,6000.0
2013-02-11 12:05:00,171.93,172.46,171.68,172.03,7500.0,171.4675,171.996,171.2181,171.5672,7500.0
2013-02-11 12:10:00,171.91,172.53,171.91,172.08,11200.0,171.4475,172.0658,171.4475,171.6171,11200.0
2013-02-11 12:15:00,172.08,172.19,171.77,171.82,48900.0,171.6171,171.7268,171.3079,171.3578,48900.0
2013-02-11 12:20:00,171.85,171.85,171.1,171.21,19900.0,171.3877,171.3877,170.6397,170.7494,19900.0
2013-02-11 12:25:00,171.2,171.34,170.25,170.82,24800.0,170.7394,170.879,169.792,170.3604,24800.0
2013-02-11 12:30:00,170.6,171.37,170.28,170.9,10700.0,170.141,170.909,169.8219,170.4402,10700.0
2013-02-11 12:35:00,170.9,171.21,169.7,169.76,37900.0,170.4402,170.7494,169.2435,169.3033,37900.0
2013-02-11 12:40:00,169.99,171.09,169.97,170.56,29400.0,169.5327,170.6297,169.5127,170.1011,29400.0
2013-02-11 12:45:00,170.88,171.08,170.71,170.94,12400.0,170.4203,170.6197,170.2507,170.4801,12400.0
2013-02-11 12:50:00,170.82,171.11,170.3,170.3,25300.0,170.3604,170.6497,169.8418,169.8418,25300.0
2013-02-11 12:55:00,170.3,170.3,169.37,169.7,8900.0,169.8418,169.8418,168.9143,169.2435,8900.0
2013-02-11 13:00:00,169.39,169.69,168.4,168.4,19700.0,168.9343,169.2335,167.947,167.947,19700.0
2013-02-11 13:05:00,168.55,169.03,168.1,168.54,36600.0,168.0966,168.5753,167.6478,168.0866,36600.0
2013-02-11 13:10:00,168.79,169.21,168.3,169.02,14900.0,168.3359,168.7548,167.8472,168.5653,14900.0
2013-02-11 13:15:00,169.2,169.54,168.25,168.71,10100.0,168.7448,169.0839,167.7974,168.2561,10100.0
2013-02-11 13:20:00,168.71,169.28,168.5,168.5,9800.0,168.2561,168.8246,168.0467,168.0467,9800.0
2013-02-11 13:25:00,168.59,168.86,168.57,168.64,5300.0,168.1364,168.4057,168.1165,168.1863,5300.0
2013-02-11 13:30:00,168.77,169.08,168.57,168.97,13700.0,168.316,168.6251,168.1165,168.5154,13700.0
2013-02-11 13:35:00,169.07,169.16,168.22,168.36,8900.0,168.6152,168.7049,167.7674,167.9071,8900.0
2013-02-11 13:40:00,168.29,168.74,168.29,168.47,7100.0,167.8373,168.286,167.8373,168.0168,7100.0
2013-02-11 13:45:00,168.86,169.44,168.47,169.37,25500.0,168.4057,168.9842,168.0168,168.9143,25500.0
2013-02-11 13:50:00,169.31,169.47,169.12,169.34,9000.0,168.8545,169.0141,168.665,168.8844,9000.0
2013-02-11 13:55:00,169.4,170.43,169.4,170.4,24000.0,168.9443,169.9715,168.9443,169.9416,24000.0
2013-02-11 14:00:00,170.43,170.55,170.0,170.45,15600.0,169.9715,170.0912,169.5427,169.9914,15600.0
2013-02-11 14:05:00,170.45,170.62,170.15,170.27,12000.0,169.9914,170.161,169.6923,169.8119,12000.0
2013-02-11 14:10:00,170.33,170.68,170.28,170.58,8700.0,169.8718,170.2208,169.8219,170.1211,8700.0
2013-02-11 14:15:00,170.64,170.71,170.5,170.62,6100.0,170.1809,170.2507,170.0413,170.161,6100.0
2013-02-11 14:20:00,170.5,170.74,170.42,170.6,5600.0,170.0413,170.2807,169.9615,170.141,5600.0
2013-02-11 14:25:00,170.65,171.08,170.65,170.99,7000.0,170.1909,170.6197,170.1909,170.53,7000.0
2013-02-11 14:30:00,170.94,171.12,170.62,170.98,9200.0,170.4801,170.6596,170.161,170.52,9200.0
2013-02-11 14:35:00,170.93,170.97,170.56,170.66,7700.0,170.4702,170.51,170.1011,170.2009,7700.0
2013-02-11 14:40:00,170.65,170.79,170.47,170.61,13300.0,170.1909,170.3305,170.0114,170.151,13300.0
2013-02-11 14:45:00,170.51,170.58,169.74,170.46,20300.0,170.0513,170.1211,169.2834,170.0014,20300.0
2013-02-11 14:50:00,170.41,170.72,170.2,170.72,9800.0,169.9516,170.2607,169.7421,170.2607,9800.0
2013-02-11 14:55:00,170.78,170.81,169.83,169.96,17200.0,170.3206,170.3505,169.3731,169.5028,17200.0
2013-02-11 15:00:00,169.83,170.31,169.83,170.3,3400.0,169.3731,169.8518,169.3731,169.8418,3400.0
2013-02-11 15:05:00,170.18,170.24,169.6,169.72,14300.0,169.7222,169.782,169.1437,169.2634,14300.0
2013-02-11 15:10:00,169.87,170.25,169.6,169.89,11400.0,169.413,169.792,169.1437,169.433,11400.0
2013-02-11 15:15:00,169.87,170.09,169.68,169.93,9000.0,169.413,169.6324,169.2235,169.4728,9000.0
2013-02-11 15:20:00,169.92,170.17,169.89,170.09,7000.0,169.4629,169.7122,169.433,169.6324,7000.0
2013-02-11 15:25:00,170.05,170.21,169.86,170.16,11700.0,169.5925,169.7521,169.403,169.7022,11700.0
2013-02-11 15:30:00,170.13,171.09,170.1,170.86,22500.0,169.6723,170.6297,169.6424,170.4003,22500.0
2013-02-11 15:35:00,170.88,170.92,170.59,170.72,9100.0,170.4203,170.4602,170.1311,170.2607,9100.0
2013-02-11 15:40:00,170.81,171.05,170.66,170.73,12200.0,170.3505,170.5898,170.2009,170.2707,12200.0
2013-02-11 15:45:00,170.71,170.76,170.18,170.53,21300.0,170.2507,170.3006,169.7222,170.0712,21300.0
2013-02-11 15:50:00,170.53,170.6,170.0,170.31,18000.0,170.0712,170.141,169.5427,169.8518,18000.0
2013-02-11 15:55:00,170.34,170.63,170.07,170.37,34800.0,169.8817,170.171,169.6125,169.9117,34800.0
2013-02-12 09:30:00,170.13,170.86,169.83,170.23,15000.0,169.6723,170.4003,169.3731,169.772,15000.0
2013-02-12 09:35:00,170.05,170.07,169.21,169.53,22100.0,169.5925,169.6125,168.7548,169.0739,22100.0
2013-02-12 09:40:00,169.54,169.62,169.14,169.41,19100.0,169.0839,169.1637,168.685,168.9542,19100.0
2013-02-12 09:45:00,169.56,169.58,168.05,168.05,13100.0,169.1038,169.1238,167.5979,167.5979,13100.0
2013-02-12 09:50:00,168.1,168.31,168.05,168.05,7200.0,167.6478,167.8572,167.5979,167.5979,7200.0
2013-02-12 09:55:00,168.06,168.09,167.44,167.44,10400.0,167.6079,167.6378,166.9895,166.9895,10400.0
2013-02-12 10:00:00,167.7,167.85,167.14,167.79,11200.0,167.2488,167.3984,166.6903,167.3386,11200.0
2013-02-12 10:05:00,167.51,168.07,167.5,168.0,4200.0,167.0594,167.6178,167.0494,167.548,4200.0
2013-02-12 10:10:00,168.04,168.07,167.81,168.06,6900.0,167.5879,167.6178,167.3585,167.6079,6900.0
2013-02-12 10:15:00,168.19,168.59,168.19,168.57,9100.0,167.7375,168.1364,167.7375,168.1165,9100.0
2013-02-12 10:20:00,168.59,168.92,168.59,168.9,5000.0,168.1364,168.4656,168.1364,168.4456,5000.0
2013-02-12 10:25:00,169.04,169.55,168.86,169.55,6400.0,168.5852,169.0939,168.4057,169.0939,6400.0
2013-02-12 10:30:00,169.62,170.31,169.5,169.52,13400.0,169.1637,169.8518,169.044,169.0639,13400.0
2013-02-12 10:35:00,169.37,169.48,169.03,169.03,5300.0,168.9143,169.0241,168.5753,168.5753,5300.0
2013-02-12 10:40:00,169.0,169.46,168.9,169.45,4000.0,168.5453,169.0041,168.4456,168.9941,4000.0
2013-02-12 10:45:00,169.35,169.45,169.1,169.25,7500.0,168.8944,168.9941,168.6451,168.7947,7500.0
2013-02-12 10:50:00,169.23,169.29,168.93,169.03,20600.0,168.7747,168.8346,168.4755,168.5753,20600.0
2013-02-12 10:55:00,169.05,169.25,169.0,169.07,3700.0,168.5952,168.7947,168.5453,168.6152,3700.0
2013-02-12 11:00:00,169.01,169.42,169.01,169.37,12000.0,168.5553,168.9642,168.5553,168.9143,12000.0
2013-02-12 11:05:00,169.36,169.44,169.02,169.16,19100.0,168.9044,168.9842,168.5653,168.7049,19100.0
2013-02-12 11:10:00,169.32,169.39,168.78,168.83,45800.0,168.8645,168.9343,168.3259,168.3758,45800.0
2013-02-12 11:15:00,168.91,169.19,168.45,168.46,29800.0,168.4556,168.7348,167.9968,168.0068,29800.0
2013-02-12 11:20:00,168.52,168.66,168.34,168.46,17600.0,168.0666,168.2063,167.8871,168.0068,17600.0
2013-02-12 11:25:00,168.41,168.44,168.13,168.35,900.0,167.9569,167.9869,167.6777,167.8971,900.0
2013-02-12 11:30:00,168.3,168.88,168.3,168.87,1500.0,167.8472,168.4257,167.8472,168.4157,1500.0
2013-02-12 11:35:00,169.08,169.18,168.58,168.68,2800.0,168.6251,168.7249,168.1265,168.2262,2800.0
2013-02-12 11:40:00,168.57,168.6,168.42,168.6,2700.0,168.1165,168.1464,167.9669,168.1464,2700.0
2013-02-12 11:45:00,168.71,168.79,168.5,168.54,2500.0,168.2561,168.3359,168.0467,168.0866,2500.0
2013-02-12 11:50:00,168.67,168.67,168.42,168.52,2800.0,168.2162,168.2162,167.9669,168.0666,2800.0
2013-02-12 11:55:00,168.38,168.67,168.27,168.5,4500.0,167.927,168.2162,167.8173,168.0467,4500.0
2013-02-12 12:00:00,168.49,168.57,168.26,168.41,13300.0,168.0367,168.1165,167.8073,167.9569,13300.0
2013-02-12 12:05:00,168.5,168.64,168.35,168.43,14000.0,168.0467,168.1863,167.8971,167.9769,14000.0
2013-02-12 12:10:00,168.35,168.46,168.31,168.35,14800.0,167.8971,168.0068,167.8572,167.8971,14800.0
2013-02-12 12:15:00,168.49,168.73,168.44,168.61,5900.0,168.0367,168.2761,167.9869,168.1564,5900.0
2013-02-12 12:20:00,168.61,168.7,168.32,168.7,12300.0,168.1564,168.2462,167.8672,168.2462,12300.0
2013-02-12 12:25:00,168.64,168.79,168.52,168.52,6200.0,168.1863,168.3359,168.0666,168.0666,6200.0
2013-02-12 12:30:00,168.54,168.7,168.44,168.45,10500.0,168.0866,168.2462,167.9869,167.9968,10500.0
2013-02-12 12:35:00,168.54,168.63,168.42,168.54,10400.0,168.0866,168.1763,167.9669,168.0866,10400.0
2013-02-12 12:40:00,168.65,168.79,168.62,168.62,1300.0,168.1963,168.3359,168.1664,168.1664,1300.0
2013-02-12 12:45:00,168.8,168.8,168.31,168.32,3500.0,168.3459,168.3459,167.8572,167.8672,3500.0
2013-02-12 12:50:00,168.48,168.58,168.35,168.35,900.0,168.0267,168.1265,167.8971,167.8971,900.0
2013-02-12 12:55:00,168.36,168.41,168.27,168.27,1200.0,167.9071,167.9569,167.8173,167.8173,1200.0
2013-02-12 13:00:00,168.22,168.35,168.16,168.18,3300.0,167.7674,167.8971,167.7076,167.7276,3300.0
2013-02-12 13:05:00,168.22,168.22,167.98,167.98,2700.0,167.7674,167.7674,167.5281,167.5281,2700.0
2013-02-12 13:10:00,167.86,168.0,167.58,167.66,27800.0,167.4084,167.548,167.1292,167.2089,27800.0
2013-02-12 13:15:00,167.53,167.94,167.53,167.94,2900.0,167.0793,167.4882,167.0793,167.4882,2900.0
2013-02-12 13:20:00,167.93,168.15,167.87,168.09,4900.0,167.4782,167.6976,167.4184,167.6378,4900.0
2013-02-12 13:25:00,168.2,168.36,168.14,168.25,3500.0,167.7475,167.9071,167.6877,167.7974,3500.0
2013-02-12 13:30:00,168.33,168.4,168.19,168.39,2600.0,167.8771,167.947,167.7375,167.937,2600.0
2013-02-12 13:35:00,168.34,168.4,168.28,168.28,400.0,167.8871,167.947,167.8273,167.8273,400.0
2013-02-12 13:40:00,168.29,168.39,168.29,168.31,1200.0,167.8373,167.937,167.8373,167.8572,1200.0
2013-02-12 13:45:00,168.39,168.67,168.31,168.53,4500.0,167.937,168.2162,167.8572,168.0766,4500.0
2013-02-12 13:50:00,168.61,168.61,168.29,168.29,35000.0,168.1564,168.1564,167.8373,167.8373,35000.0
2013-02-12 13:55:00,168.31,168.36,168.13,168.13,1300.0,167.8572,167.9071,167.6777,167.6777,1300.0
2013-02-12 14:00:00,168.05,168.31,167.84,168.26,8100.0,167.5979,167.8572,167.3885,167.8073,8100.0
2013-02-12 14:05:00,168.26,168.38,168.26,168.33,2100.0,167.8073,167.927,167.8073,167.8771,2100.0
2013-02-12 14:10:00,168.28,168.35,167.97,167.97,2300.0,167.8273,167.8971,167.5181,167.5181,2300.0
2013-02-12 14:15:00,167.94,168.26,167.86,168.26,2900.0,167.4882,167.8073,167.4084,167.8073,2900.0
2013-02-12 14:20:00,168.24,168.24,167.69,167.69,2700.0,167.7874,167.7874,167.2389,167.2389,2700.0
2013-02-12 14:25:00,167.72,167.93,167.72,167.81,2900.0,167.2688,167.4782,167.2688,167.3585,2900.0
2013-02-12 14:30:00,167.92,168.14,167.91,168.1,3700.0,167.4683,167.6877,167.4583,167.6478,3700.0
2013-02-12 14:35:00,168.07,168.07,167.87,167.87,1800.0,167.6178,167.6178,167.4184,167.4184,1800.0
2013-02-12 14:40:00,167.78,168.12,167.78,168.01,3000.0,167.3286,167.6677,167.3286,167.558,3000.0
2013-02-12 14:45:00,168.1,168.13,168.01,168.08,2800.0,167.6478,167.6777,167.558,167.6278,2800.0
2013-02-12 14:50:00,168.0,168.16,167.99,168.16,2700.0,167.548,167.7076,167.5381,167.7076,2700.0
2013-02-12 14:55:00,168.15,168.34,168.15,168.3,3600.0,167.6976,167.8871,167.6976,167.8472,3600.0
2013-02-12 15:00:00,168.15,168.15,167.87,167.87,4500.0,167.6976,167.6976,167.4184,167.4184,4500.0
2013-02-12 15:05:00,167.87,167.9,167.75,167.77,3900.0,167.4184,167.4483,167.2987,167.3187,3900.0
2013-02-12 15:10:00,167.76,167.82,167.68,167.77,2900.0,167.3087,167.3685,167.2289,167.3187,2900.0
2013-02-12 15:15:00,167.81,168.06,167.72,168.06,4000.0,167.3585,167.6079,167.2688,167.6079,4000.0
2013-02-12 15:20:00,168.02,168.23,167.92,167.99,5400.0,167.568,167.7774,167.4683,167.5381,5400.0
2013-02-12 15:25:00,167.94,168.11,167.9,168.07,5000.0,167.4882,167.6577,167.4483,167.6178,5000.0
2013-02-12 15:30:00,168.12,168.53,168.12,168.53,6200.0,167.6677,168.0766,167.6677,168.0766,6200.0
2013-02-12 15:35:00,168.43,168.63,168.34,168.57,9400.0,167.9769,168.1763,167.8871,168.1165,9400.0
2013-02-12 15:40:00,168.67,168.67,168.29,168.62,8100.0,168.2162,168.2162,167.8373,168.1664,8100.0
2013-02-12 15:45:00,168.57,168.69,168.22,168.61,22000.0,168.1165,168.2362,167.7674,168.1564,22000.0
2013-02-12 15:50:00,168.63,168.72,168.24,168.24,14200.0,168.1763,168.2661,167.7874,167.7874,14200.0
2013-02-12 15:55:00,168.33,168.42,167.94,168.32,33400.0,167.8771,167.9669,167.4882,167.8672,33400.0
2013-02-13 09:30:00,168.49,169.5,168.09,168.39,12400.0,168.0367,169.044,167.6378,167.937,12400.0
2013-02-13 09:35:00,168.9,169.18,168.3,168.48,8400.0,168.4456,168.7249,167.8472,168.0267,8400.0
2013-02-13 09:40:00,168.3,168.3,167.86,167.91,19200.0,167.8472,167.8472,167.4084,167.4583,19200.0
2013-02-13 09:45:00,167.94,168.38,167.77,167.91,42200.0,167.4882,167.927,167.3187,167.4583,42200.0
2013-02-13 09:50:00,167.94,168.21,167.94,168.2,13200.0,167.4882,167.7575,167.4882,167.7475,13200.0
2013-02-13 09:55:00,168.25,170.0,168.25,170.0,23000.0,167.7974,169.5427,167.7974,169.5427,23000.0
2013-02-13 10:00:00,169.88,170.76,169.74,170.02,38200.0,169.423,170.3006,169.2834,169.5626,38200.0
2013-02-13 10:05:00,170.02,170.21,169.81,170.19,9200.0,169.5626,169.7521,169.3532,169.7321,9200.0
2013-02-13 10:10:00,170.12,170.95,169.97,170.91,32000.0,169.6623,170.4901,169.5127,170.4502,32000.0
2013-02-13 10:15:00,170.83,171.08,170.58,170.85,29600.0,170.3704,170.6197,170.1211,170.3904,29600.0
2013-02-13 10:20:00,170.72,170.84,170.57,170.71,9200.0,170.2607,170.3804,170.1111,170.2507,9200.0
2013-02-13 10:25:00,170.65,170.73,170.02,170.19,7400.0,170.1909,170.2707,169.5626,169.7321,7400.0
2013-02-13 10:30:00,170.02,170.15,169.87,169.92,11200.0,169.5626,169.6923,169.413,169.4629,11200.0
2013-02-13 10:35:00,169.93,170.14,169.82,170.14,12600.0,169.4728,169.6823,169.3631,169.6823,12600.0
2013-02-13 10:40:00,170.16,170.16,169.84,169.89,3400.0,169.7022,169.7022,169.3831,169.433,3400.0
2013-02-13 10:45:00,169.96,169.97,169.25,169.25,7000.0,169.5028,169.5127,168.7947,168.7947,7000.0
2013-02-13 10:50:00,169.25,169.28,168.7,169.0,10400.0,168.7947,168.8246,168.2462,168.5453,10400.0
2013-02-13 10:55:00,168.98,169.0,168.69,168.88,26400.0,168.5254,168.5453,168.2362,168.4257,26400.0
2013-02-13 11:00:00,168.83,168.88,168.54,168.55,51600.0,168.3758,168.4257,168.0866,168.0966,51600.0
2013-02-13 11:05:00,168.61,168.72,168.34,168.65,9600.0,168.1564,168.2661,167.8871,168.1963,9600.0
2013-02-13 11:10:00,168.64,168.81,168.48,168.6,38600.0,168.1863,168.3559,168.0267,168.1464,38600.0
2013-02-13 11:15:00,168.72,168.9,168.49,168.64,4600.0,168.2661,168.4456,168.0367,168.1863,4600.0
2013-02-13 11:20:00,168.65,168.79,168.52,168.52,5800.0,168.1963,168.3359,168.0666,168.0666,5800.0
2013-02-13 11:25:00,168.51,168.85,168.51,168.85,2400.0,168.0567,168.3957,168.0567,168.3957,2400.0
2013-02-13 11:30:00,168.71,168.86,168.7,168.86,2200.0,168.2561,168.4057,168.2462,168.4057,2200.0
2013-02-13 11:35:00,168.84,168.88,168.83,168.88,600.0,168.3858,168.4257,168.3758,168.4257,600.0
2013-02-13 11:40:00,168.77,168.79,168.57,168.79,3600.0,168.316,168.3359,168.1165,168.3359,3600.0
2013-02-13 11:45:00,168.79,168.91,168.79,168.8,1000.0,168.3359,168.4556,168.3359,168.3459,1000.0
2013-02-13 11:50:00,168.75,168.91,168.7,168.75,25800.0,168.296,168.4556,168.2462,168.296,25800.0
2013-02-13 11:55:00,168.87,169.29,168.77,169.27,60400.0,168.4157,168.8346,168.316,168.8146,60400.0
2013-02-13 12:00:00,169.25,169.53,169.19,169.46,7800.0,168.7947,169.0739,168.7348,169.0041,7800.0
2013-02-13 12:05:00,169.43,169.43,169.08,169.14,46800.0,168.9742,168.9742,168.6251,168.685,46800.0
2013-02-13 12:10:00,169.17,169.47,169.13,169.47,11400.0,168.7149,169.0141,168.675,169.0141,11400.0
2013-02-13 12:15:00,169.52,169.54,169.36,169.48,5600.0,169.0639,169.0839,168.9044,169.0241,5600.0
2013-02-13 12:20:00,169.24,169.35,169.16,169.26,24000.0,168.7847,168.8944,168.7049,168.8046,24000.0
2013-02-13 12:25:00,169.2,169.34,169.06,169.34,39200.0,168.7448,168.8844,168.6052,168.8844,39200.0
2013-02-13 12:30:00,169.36,169.62,169.35,169.4,13600.0,168.9044,169.1637,168.8944,168.9443,13600.0
2013-02-13 12:35:00,169.44,169.76,169.44,169.71,4400.0,168.9842,169.3033,168.9842,169.2534,4400.0
2013-02-13 12:40:00,169.73,169.8,169.7,169.72,4000.0,169.2734,169.3432,169.2435,169.2634,4000.0
2013-02-13 12:45:00,169.67,169.72,169.52,169.65,34400.0,169.2135,169.2634,169.0639,169.1936,34400.0
2013-02-13 12:50:00,169.64,169.73,169.34,169.42,54200.0,169.1836,169.2734,168.8844,168.9642,54200.0
2013-02-13 12:55:00,169.57,169.72,169.57,169.58,5000.0,169.1138,169.2634,169.1138,169.1238,5000.0
2013-02-13 13:00:00,169.54,169.65,169.53,169.65,2400.0,169.0839,169.1936,169.0739,169.1936,2400.0
2013-02-13 13:05:00,169.75,169.75,169.71,169.71,1000.0,169.2933,169.2933,169.2534,169.2534,1000.0
2013-02-13 13:10:00,169.59,169.7,169.49,169.7,4000.0,169.1338,169.2435,169.034,169.2435,4000.0
2013-02-13 13:15:00,169.7,169.79,169.67,169.71,5600.0,169.2435,169.3332,169.2135,169.2534,5600.0
2013-02-13 13:20:00,169.73,169.79,169.69,169.77,2600.0,169.2734,169.3332,169.2335,169.3133,2600.0
2013-02-13 13:25:00,169.81,169.91,169.81,169.91,5600.0,169.3532,169.4529,169.3532,169.4529,5600.0
2013-02-13 13:30:00,169.86,170.33,169.75,170.33,13000.0,169.403,169.8718,169.2933,169.8718,13000.0
2013-02-13 13:35:00,170.33,170.38,170.21,170.3,7800.0,169.8718,169.9216,169.7521,169.8418,7800.0
2013-02-13 13:40:00,170.26,170.26,170.11,170.11,2600.0,169.802,169.802,169.6524,169.6524,2600.0
2013-02-13 13:45:00,170.01,170.07,169.9,169.96,4400.0,169.5526,169.6125,169.4429,169.5028,4400.0
2013-02-13 13:50:00,169.94,170.06,169.64,169.64,23200.0,169.4828,169.6025,169.1836,169.1836,23200.0
2013-02-13 13:55:00,169.64,169.68,169.33,169.6,15200.0,169.1836,169.2235,168.8745,169.1437,15200.0
2013-02-13 14:00:00,169.49,169.49,169.21,169.33,6000.0,169.034,169.034,168.7548,168.8745,6000.0
2013-02-13 14:05:00,169.36,169.36,168.77,168.89,52800.0,168.9044,168.9044,168.316,168.4356,52800.0
2013-02-13 14:10:00,168.84,168.98,168.57,168.76,25400.0,168.3858,168.5254,168.1165,168.306,25400.0
2013-02-13 14:15:00,168.67,168.84,168.57,168.58,28000.0,168.2162,168.3858,168.1165,168.1265,28000.0
2013-02-13 14:20:00,168.73,168.75,168.58,168.7,27800.0,168.2761,168.296,168.1265,168.2462,27800.0
2013-02-13 14:25:00,168.61,168.7,168.46,168.5,10600.0,168.1564,168.2462,168.0068,168.0467,10600.0
2013-02-13 14:30:00,168.63,168.65,168.31,168.37,21800.0,168.1763,168.1963,167.8572,167.917,21800.0
2013-02-13 14:35:00,168.31,168.31,168.03,168.11,5200.0,167.8572,167.8572,167.578,167.6577,5200.0
2013-02-13 14:40:00,168.17,168.21,168.1,168.2,2400.0,167.7176,167.7575,167.6478,167.7475,2400.0
2013-02-13 14:45:00,168.35,168.56,168.3,168.33,5200.0,167.8971,168.1065,167.8472,167.8771,5200.0
2013-02-13 14:50:00,168.21,168.26,168.04,168.04,5200.0,167.7575,167.8073,167.5879,167.5879,5200.0
2013-02-13 14:55:00,168.07,168.32,168.0,168.28,6400.0,167.6178,167.8672,167.548,167.8273,6400.0
2013-02-13 15:00:00,168.2,168.2,168.07,168.11,6800.0,167.7475,167.7475,167.6178,167.6577,6800.0
2013-02-13 15:05:00,168.11,168.22,168.11,168.13,4600.0,167.6577,167.7674,167.6577,167.6777,4600.0
2013-02-13 15:10:00,168.16,168.34,168.11,168.34,26800.0,167.7076,167.8871,167.6577,167.8871,26800.0
2013-02-13 15:15:00,168.35,168.58,168.28,168.53,23600.0,167.8971,168.1265,167.8273,168.0766,23600.0
2013-02-13 15:20:00,168.53,169.0,168.49,168.89,15400.0,168.0766,168.5453,168.0367,168.4356,15400.0
2013-02-13 15:25:00,168.95,168.98,168.8,168.92,11200.0,168.4955,168.5254,168.3459,168.4656,11200.0
2013-02-13 15:30:00,168.94,169.21,168.85,168.99,21600.0,168.4855,168.7548,168.3957,168.5354,21600.0
2013-02-13 15:35:00,169.06,169.47,169.03,169.47,17600.0,168.6052,169.0141,168.5753,169.0141,17600.0
2013-02-13 15:40:00,169.46,170.16,169.45,170.03,25400.0,169.0041,169.7022,168.9941,169.5726,25400.0
2013-02-13 15:45:00,170.09,170.49,170.09,170.17,30800.0,169.6324,170.0313,169.6324,169.7122,30800.0
2013-02-13 15:50:00,170.21,170.33,170.07,170.13,67400.0,169.7521,169.8718,169.6125,169.6723,67400.0
2013-02-13 15:55:00,170.16,170.7,170.1,170.33,95000.0,169.7022,170.2408,169.6424,169.8718,95000.0
2013-02-14 09:30:00,169.65,171.73,169.65,170.76,11100.0,169.1936,171.268,169.1936,170.3006,11100.0
2013-02-14 09:35:00,170.22,171.0,168.58,168.61,10100.0,169.7621,170.54,168.1265,168.1564,10100.0
2013-02-14 09:40:00,168.92,169.41,165.43,165.43,34800.0,168.4656,168.9542,164.9849,164.9849,34800.0
2013-02-14 09:45:00,165.42,166.7,164.5,165.5,29900.0,164.975,166.2515,164.0575,165.0548,29900.0
2013-02-14 09:50:00,165.14,166.44,165.0,165.86,14900.0,164.6957,165.9922,164.5561,165.4138,14900.0
2013-02-14 09:55:00,165.91,166.49,165.87,166.24,14900.0,165.4637,166.0421,165.4238,165.7928,14900.0
2013-02-14 10:00:00,166.24,166.49,165.52,165.52,28300.0,165.7928,166.0421,165.0747,165.0747,28300.0
2013-02-14 10:05:00,165.64,165.68,165.29,165.4,27400.0,165.1944,165.2343,164.8453,164.955,27400.0
2013-02-14 10:10:00,165.49,165.54,165.3,165.42,24600.0,165.0448,165.0947,164.8553,164.975,24600.0
2013-02-14 10:15:00,165.52,165.59,164.9,165.26,28800.0,165.0747,165.1445,164.4564,164.8154,28800.0
2013-02-14 10:20:00,165.04,165.31,163.31,163.31,14900.0,164.596,164.8653,162.8707,162.8707,14900.0
2013-02-14 10:25:00,163.31,164.17,163.04,163.7,46000.0,162.8707,163.7283,162.6014,163.2596,46000.0
2013-02-14 10:30:00,163.68,164.21,163.51,164.1,16200.0,163.2397,163.7682,163.0701,163.6585,16200.0
2013-02-14 10:35:00,164.1,164.33,164.0,164.02,14500.0,163.6585,163.8879,163.5588,163.5787,14500.0
2013-02-14 10:40:00,164.08,165.27,164.08,164.51,12300.0,163.6386,164.8254,163.6386,164.0674,12300.0
2013-02-14 10:45:00,164.62,164.87,164.1,164.1,54600.0,164.1771,164.4265,163.6585,163.6585,54600.0
2013-02-14 10:50:00,164.01,165.02,163.88,164.77,38500.0,163.5688,164.5761,163.4391,164.3267,38500.0
2013-02-14 10:55:00,164.76,165.02,164.58,164.86,33300.0,164.3168,164.5761,164.1372,164.4165,33300.0
2013-02-14 11:00:00,164.93,165.05,164.7,164.7,27400.0,164.4863,164.606,164.2569,164.2569,27400.0
2013-02-14 11:05:00,164.75,164.75,164.47,164.5,20200.0,164.3068,164.3068,164.0275,164.0575,20200.0
2013-02-14 11:10:00,164.49,164.62,164.43,164.61,5800.0,164.0475,164.1771,163.9876,164.1672,5800.0
2013-02-14 11:15:00,164.59,164.68,164.44,164.59,5900.0,164.1472,164.237,163.9976,164.1472,5900.0
2013-02-14 11:20:00,164.68,164.92,164.67,164.72,2200.0,164.237,164.4763,164.227,164.2769,2200.0
2013-02-14 11:25:00,164.91,164.91,164.53,164.6,17000.0,164.4663,164.4663,164.0874,164.1572,17000.0
2013-02-14 11:30:00,164.66,164.73,164.45,164.56,25500.0,164.217,164.2868,164.0076,164.1173,25500.0
2013-02-14 11:35:00,164.64,164.68,164.5,164.52,6700.0,164.1971,164.237,164.0575,164.0774,6700.0
2013-02-14 11:40:00,164.57,164.66,164.48,164.63,3600.0,164.1273,164.217,164.0375,164.1871,3600.0
2013-02-14 11:45:00,164.72,164.82,164.57,164.57,3100.0,164.2769,164.3766,164.1273,164.1273,3100.0
2013-02-14 11:50:00,164.74,164.82,164.55,164.66,2100.0,164.2968,164.3766,164.1073,164.217,2100.0
2013-02-14 11:55:00,164.75,164.79,164.57,164.77,3700.0,164.3068,164.3467,164.1273,164.3267,3700.0
2013-02-14 12:00:00,164.77,164.8,164.65,164.72,1800.0,164.3267,164.3566,164.207,164.2769,1800.0
2013-02-14 12:05:00,164.7,164.71,164.54,164.64,2800.0,164.2569,164.2669,164.0973,164.1971,2800.0
2013-02-14 12:10:00,164.73,164.8,164.59,164.8,2000.0,164.2868,164.3566,164.1472,164.3566,2000.0
2013-02-14 12:15:00,164.78,164.85,164.52,164.53,3600.0,164.3367,164.4065,164.0774,164.0874,3600.0
2013-02-14 12:20:00,164.5,164.57,164.28,164.45,13500.0,164.0575,164.1273,163.838,164.0076,13500.0
2013-02-14 12:25:00,164.42,164.6,164.27,164.54,8100.0,163.9777,164.1572,163.8281,164.0973,8100.0
2013-02-14 12:30:00,164.54,165.26,164.51,164.93,22400.0,164.0973,164.8154,164.0674,164.4863,22400.0
2013-02-14 12:35:00,164.91,165.44,164.82,165.25,25000.0,164.4663,164.9949,164.3766,164.8054,25000.0
2013-02-14 12:40:00,165.28,166.43,165.15,166.13,28500.0,164.8354,165.9823,164.7057,165.6831,28500.0
2013-02-14 12:45:00,165.92,166.02,165.73,165.91,17200.0,165.4736,165.5734,165.2841,165.4637,17200.0
2013-02-14 12:50:00,166.0,166.72,165.7,166.64,23700.0,165.5534,166.2715,165.2542,166.1917,23700.0
2013-02-14 12:55:00,166.74,167.38,166.6,167.15,6300.0,166.2914,166.9297,166.1518,166.7003,6300.0
2013-02-14 13:00:00,167.01,167.47,166.95,167.11,7000.0,166.5607,167.0195,166.5009,166.6604,7000.0
2013-02-14 13:05:00,167.0,167.04,166.77,166.78,4200.0,166.5507,166.5906,166.3213,166.3313,4200.0
2013-02-14 13:10:00,166.83,167.15,166.04,166.31,6500.0,166.3812,166.7003,165.5933,165.8626,6500.0
2013-02-14 13:15:00,166.2,166.29,166.04,166.28,2200.0,165.7529,165.8426,165.5933,165.8327,2200.0
2013-02-14 13:20:00,166.27,166.27,165.94,165.94,3500.0,165.8227,165.8227,165.4936,165.4936,3500.0
2013-02-14 13:25:00,165.96,166.62,165.95,166.62,4600.0,165.5135,166.1717,165.5036,166.1717,4600.0
2013-02-14 13:30:00,166.39,168.35,166.38,168.29,13700.0,165.9424,167.8971,165.9324,167.8373,13700.0
2013-02-14 13:35:00,168.29,168.29,167.71,168.04,3800.0,167.8373,167.8373,167.2588,167.5879,3800.0
2013-02-14 13:40:00,168.14,168.33,167.93,168.2,7200.0,167.6877,167.8771,167.4782,167.7475,7200.0
2013-02-14 13:45:00,168.14,168.29,167.83,168.1,6800.0,167.6877,167.8373,167.3785,167.6478,6800.0
2013-02-14 13:50:00,168.08,168.28,167.95,168.28,6300.0,167.6278,167.8273,167.4982,167.8273,6300.0
2013-02-14 13:55:00,168.18,168.44,167.97,168.02,5200.0,167.7276,167.9869,167.5181,167.568,5200.0
2013-02-14 14:00:00,167.94,168.32,167.89,167.93,5100.0,167.4882,167.8672,167.4383,167.4782,5100.0
2013-02-14 14:05:00,168.0,168.27,167.91,168.27,7000.0,167.548,167.8173,167.4583,167.8173,7000.0
2013-02-14 14:10:00,168.37,168.45,168.16,168.17,7700.0,167.917,167.9968,167.7076,167.7176,7700.0
2013-02-14 14:15:00,168.28,168.38,168.17,168.36,1900.0,167.8273,167.927,167.7176,167.9071,1900.0
2013-02-14 14:20:00,168.37,169.24,168.37,168.63,13600.0,167.917,168.7847,167.917,168.1763,13600.0
2013-02-14 14:25:00,168.7,168.7,168.41,168.41,2700.0,168.2462,168.2462,167.9569,167.9569,2700.0
2013-02-14 14:30:00,168.41,168.43,167.89,167.89,4900.0,167.9569,167.9769,167.4383,167.4383,4900.0
2013-02-14 14:35:00,167.98,168.05,167.74,167.9,3600.0,167.5281,167.5979,167.2887,167.4483,3600.0
2013-02-14 14:40:00,167.98,168.12,167.97,168.01,2700.0,167.5281,167.6677,167.5181,167.558,2700.0
2013-02-14 14:45:00,168.0,168.07,167.82,168.04,5100.0,167.548,167.6178,167.3685,167.5879,5100.0
2013-02-14 14:50:00,167.96,168.48,167.93,168.37,5400.0,167.5081,168.0267,167.4782,167.917,5400.0
2013-02-14 14:55:00,168.4,168.51,168.28,168.51,4500.0,167.947,168.0567,167.8273,168.0567,4500.0
2013-02-14 15:00:00,168.53,168.78,168.18,168.18,8800.0,168.0766,168.3259,167.7276,167.7276,8800.0
2013-02-14 15:05:00,168.11,168.43,168.01,168.4,5800.0,167.6577,167.9769,167.558,167.947,5800.0
2013-02-14 15:10:00,168.42,168.74,168.4,168.74,7900.0,167.9669,168.286,167.947,168.286,7900.0
2013-02-14 15:15:00,168.79,169.02,168.53,168.62,10000.0,168.3359,168.5653,168.0766,168.1664,10000.0
2013-02-14 15:20:00,168.57,169.26,168.49,169.26,10500.0,168.1165,168.8046,168.0367,168.8046,10500.0
2013-02-14 15:25:00,169.26,169.26,168.92,168.92,12900.0,168.8046,168.8046,168.4656,168.4656,12900.0
2013-02-14 15:30:00,168.91,169.04,168.66,168.71,15100.0,168.4556,168.5852,168.2063,168.2561,15100.0
2013-02-14 15:35:00,168.73,169.25,168.73,169.22,36000.0,168.2761,168.7947,168.2761,168.7648,36000.0
2013-02-14 15:40:00,169.22,169.22,168.86,168.87,33700.0,168.7648,168.7648,168.4057,168.4157,33700.0
2013-02-14 15:45:00,168.9,169.38,168.9,169.13,22800.0,168.4456,168.9243,168.4456,168.675,22800.0
2013-02-14 15:50:00,169.15,169.22,168.7,168.86,26200.0,168.6949,168.7648,168.2462,168.4057,26200.0
2013-02-14 15:55:00,168.86,169.31,168.78,169.2,42800.0,168.4057,168.8545,168.3259,168.7448,42800.0
2013-02-15 09:30:00,168.0,168.19,166.8,167.79,57600.0,167.548,167.7375,166.3513,167.3386,57600.0
2013-02-15 09:35:00,167.6,168.0,167.4,167.98,26400.0,167.1491,167.548,166.9496,167.5281,26400.0
2013-02-15 09:40:00,167.77,167.77,166.64,166.81,12200.0,167.3187,167.3187,166.1917,166.3612,12200.0
2013-02-15 09:45:00,166.63,166.89,166.34,166.67,25200.0,166.1817,166.441,165.8925,166.2216,25200.0
2013-02-15 09:50:00,166.75,166.76,166.01,166.42,33600.0,166.3014,166.3114,165.5634,165.9723,33600.0
2013-02-15 09:55:00,166.46,166.46,165.29,165.84,20400.0,166.0122,166.0122,164.8453,165.3938,20400.0
2013-02-15 10:00:00,165.82,166.33,165.5,166.25,24800.0,165.3739,165.8825,165.0548,165.8027,24800.0
2013-02-15 10:05:00,166.21,166.88,166.21,166.42,18800.0,165.7629,166.431,165.7629,165.9723,18800.0
2013-02-15 10:10:00,166.47,166.54,165.86,165.97,75800.0,166.0222,166.092,165.4138,165.5235,75800.0
2013-02-15 10:15:00,165.96,166.42,165.89,165.91,88200.0,165.5135,165.9723,165.4437,165.4637,88200.0
2013-02-15 10:20:00,166.05,166.05,165.58,165.58,9400.0,165.6033,165.6033,165.1345,165.1345,9400.0
2013-02-15 10:25:00,165.63,165.94,165.63,165.81,8400.0,165.1844,165.4936,165.1844,165.3639,8400.0
2013-02-15 10:30:00,165.71,165.97,165.56,165.97,30200.0,165.2642,165.5235,165.1146,165.5235,30200.0
2013-02-15 10:35:00,165.8,166.13,165.67,165.74,16600.0,165.354,165.6831,165.2243,165.2941,16600.0
2013-02-15 10:40:00,165.79,165.93,165.6,165.69,24000.0,165.344,165.4836,165.1545,165.2442,24000.0
2013-02-15 10:45:00,165.74,165.79,165.25,165.25,57800.0,165.2941,165.344,164.8054,164.8054,57800.0
2013-02-15 10:50:00,165.26,165.26,164.66,164.66,16600.0,164.8154,164.8154,164.217,164.217,16600.0
2013-02-15 10:55:00,164.82,164.95,164.52,164.67,9800.0,164.3766,164.5062,164.0774,164.227,9800.0
2013-02-15 11:00:00,164.58,164.73,164.26,164.65,22400.0,164.1372,164.2868,163.8181,164.207,22400.0
2013-02-15 11:05:00,164.69,164.69,164.42,164.44,16200.0,164.2469,164.2469,163.9777,163.9976,16200.0
2013-02-15 11:10:00,164.55,165.0,163.99,164.01,66800.0,164.1073,164.5561,163.5488,163.5688,66800.0
2013-02-15 11:15:00,164.0,164.14,163.53,163.56,95200.0,163.5588,163.6984,163.0901,163.12,95200.0
2013-02-15 11:20:00,163.55,163.82,163.25,163.44,62000.0,163.11,163.3793,162.8108,163.0003,62000.0
2013-02-15 11:25:00,163.34,163.63,163.26,163.41,24600.0,162.9006,163.1898,162.8208,162.9704,24600.0
2013-02-15 11:30:00,163.41,163.78,163.38,163.74,7400.0,162.9704,163.3394,162.9405,163.2995,7400.0
2013-02-15 11:35:00,163.77,164.38,163.77,164.0,15200.0,163.3294,163.9378,163.3294,163.5588,15200.0
2013-02-15 11:40:00,163.96,164.21,163.86,164.01,8000.0,163.5189,163.7682,163.4192,163.5688,8000.0
2013-02-15 11:45:00,163.89,164.0,163.76,163.79,4600.0,163.4491,163.5588,163.3194,163.3494,4600.0
2013-02-15 11:50:00,163.78,163.82,163.36,163.43,16000.0,163.3394,163.3793,162.9205,162.9903,16000.0
2013-02-15 11:55:00,163.46,163.55,163.31,163.49,10200.0,163.0202,163.11,162.8707,163.0502,10200.0
2013-02-15 12:00:00,163.48,163.58,163.36,163.4,5400.0,163.0402,163.1399,162.9205,162.9604,5400.0
2013-02-15 12:05:00,163.5,163.7,163.4,163.54,5200.0,163.0601,163.2596,162.9604,163.1,5200.0
2013-02-15 12:10:00,163.54,163.68,163.36,163.37,12800.0,163.1,163.2397,162.9205,162.9305,12800.0
2013-02-15 12:15:00,163.34,163.46,163.21,163.3,14600.0,162.9006,163.0202,162.7709,162.8607,14600.0
2013-02-15 12:20:00,163.43,163.84,163.41,163.78,6000.0,162.9903,163.3992,162.9704,163.3394,6000.0
2013-02-15 12:25:00,163.52,163.77,163.52,163.77,1800.0,163.0801,163.3294,163.0801,163.3294,1800.0
2013-02-15 12:30:00,163.75,163.94,163.7,163.75,10400.0,163.3095,163.499,163.2596,163.3095,10400.0
2013-02-15 12:35:00,163.81,164.0,163.78,164.0,8000.0,163.3693,163.5588,163.3394,163.5588,8000.0
2013-02-15 12:40:00,163.96,164.44,163.88,164.43,15200.0,163.5189,163.9976,163.4391,163.9876,15200.0
2013-02-15 12:45:00,164.2,164.3,164.14,164.17,3400.0,163.7583,163.858,163.6984,163.7283,3400.0
2013-02-15 12:50:00,164.18,164.35,164.17,164.18,1800.0,163.7383,163.9079,163.7283,163.7383,1800.0
2013-02-15 12:55:00,164.18,164.39,164.05,164.05,5200.0,163.7383,163.9477,163.6087,163.6087,5200.0
2013-02-15 13:00:00,164.24,164.45,164.18,164.45,4000.0,163.7982,164.0076,163.7383,164.0076,4000.0
2013-02-15 13:05:00,164.44,164.76,164.36,164.62,11400.0,163.9976,164.3168,163.9178,164.1771,11400.0
2013-02-15 13:10:00,164.75,164.76,164.32,164.39,7200.0,164.3068,164.3168,163.8779,163.9477,7200.0
2013-02-15 13:15:00,164.4,164.52,164.17,164.17,15400.0,163.9577,164.0774,163.7283,163.7283,15400.0
2013-02-15 13:20:00,164.17,164.41,163.95,164.41,15400.0,163.7283,163.9677,163.5089,163.9677,15400.0
2013-02-15 13:25:00,164.43,164.5,164.36,164.41,4000.0,163.9876,164.0575,163.9178,163.9677,4000.0
2013-02-15 13:30:00,164.37,164.4,164.17,164.19,7200.0,163.9278,163.9577,163.7283,163.7483,7200.0
2013-02-15 13:35:00,164.18,164.35,164.1,164.12,3000.0,163.7383,163.9079,163.6585,163.6785,3000.0
2013-02-15 13:40:00,164.14,164.28,164.1,164.1,5400.0,163.6984,163.838,163.6585,163.6585,5400.0
2013-02-15 13:45:00,164.18,164.31,164.13,164.13,1400.0,163.7383,163.868,163.6884,163.6884,1400.0
2013-02-15 13:50:00,164.31,164.52,164.23,164.23,10400.0,163.868,164.0774,163.7882,163.7882,10400.0
2013-02-15 13:55:00,164.37,164.47,164.3,164.31,2000.0,163.9278,164.0275,163.858,163.868,2000.0
2013-02-15 14:00:00,164.27,164.46,164.1,164.29,7000.0,163.8281,164.0176,163.6585,163.848,7000.0
2013-02-15 14:05:00,164.1,164.25,163.71,163.71,42800.0,163.6585,163.8081,163.2696,163.2696,42800.0
2013-02-15 14:10:00,163.87,163.91,163.69,163.8,10600.0,163.4291,163.469,163.2496,163.3593,10600.0
2013-02-15 14:15:00,163.77,163.78,163.3,163.46,7400.0,163.3294,163.3394,162.8607,163.0202,7400.0
2013-02-15 14:20:00,163.5,163.64,163.48,163.61,6400.0,163.0601,163.1998,163.0402,163.1698,6400.0
2013-02-15 14:25:00,163.62,163.62,163.28,163.28,11600.0,163.1798,163.1798,162.8407,162.8407,11600.0
2013-02-15 14:30:00,163.43,163.62,163.25,163.51,8400.0,162.9903,163.1798,162.8108,163.0701,8400.0
2013-02-15 14:35:00,163.44,163.69,163.36,163.69,10400.0,163.0003,163.2496,162.9205,163.2496,10400.0
2013-02-15 14:40:00,163.68,163.68,163.24,163.33,12400.0,163.2397,163.2397,162.8008,162.8906,12400.0
2013-02-15 14:45:00,163.39,163.44,163.05,163.23,23800.0,162.9504,163.0003,162.6114,162.7909,23800.0
2013-02-15 14:50:00,163.29,163.58,163.29,163.58,15000.0,162.8507,163.1399,162.8507,163.1399,15000.0
2013-02-15 14:55:00,163.53,163.85,163.51,163.58,43400.0,163.0901,163.4092,163.0701,163.1399,43400.0
2013-02-15 15:00:00,163.54,164.15,163.54,163.96,22400.0,163.1,163.7084,163.1,163.5189,22400.0
2013-02-15 15:05:00,163.94,164.05,163.61,163.99,17600.0,163.499,163.6087,163.1698,163.5488,17600.0
2013-02-15 15:10:00,163.96,164.21,163.96,164.12,18800.0,163.5189,163.7682,163.5189,163.6785,18800.0
2013-02-15 15:15:00,164.11,164.41,164.07,164.39,13000.0,163.6685,163.9677,163.6286,163.9477,13000.0
2013-02-15 15:20:00,164.4,165.09,164.31,165.05,46600.0,163.9577,164.6459,163.868,164.606,46600.0
2013-02-15 15:25:00,165.05,165.46,165.01,165.32,36200.0,164.606,165.0149,164.5661,164.8752,36200.0
2013-02-15 15:30:00,165.09,165.57,165.09,165.39,36200.0,164.6459,165.1246,164.6459,164.9451,36200.0
2013-02-15 15:35:00,165.54,166.08,165.51,165.77,37800.0,165.0947,165.6332,165.0647,165.324,37800.0
2013-02-15 15:40:00,165.76,165.82,165.54,165.82,39400.0,165.3141,165.3739,165.0947,165.3739,39400.0
2013-02-15 15:45:00,165.82,165.82,165.1,165.25,26000.0,165.3739,165.3739,164.6558,164.8054,26000.0
2013-02-15 15:50:00,165.27,165.34,165.04,165.08,22000.0,164.8254,164.8952,164.596,164.6359,22000.0
2013-02-15 15:55:00,165.05,165.09,164.77,164.95,49800.0,164.606,164.6459,164.3267,164.5062,49800.0
2013-02-19 09:30:00,164.47,165.12,163.07,164.5,14800.0,164.0275,164.6758,162.6313,164.0575,14800.0
2013-02-19 09:35:00,164.2,164.9,163.65,164.9,15300.0,163.7583,164.4564,163.2097,164.4564,15300.0
2013-02-19 09:40:00,164.65,165.05,164.35,164.91,32000.0,164.207,164.606,163.9079,164.4663,32000.0
2013-02-19 09:45:00,164.93,165.5,164.93,165.31,7200.0,164.4863,165.0548,164.4863,164.8653,7200.0
2013-02-19 09:50:00,165.26,165.47,164.82,164.84,10600.0,164.8154,165.0248,164.3766,164.3965,10600.0
2013-02-19 09:55:00,164.98,165.08,164.62,164.63,36600.0,164.5362,164.6359,164.1771,164.1871,36600.0
2013-02-19 10:00:00,164.56,164.56,164.07,164.48,8600.0,164.1173,164.1173,163.6286,164.0375,8600.0
2013-02-19 10:05:00,164.29,164.33,163.72,163.77,13400.0,163.848,163.8879,163.2795,163.3294,13400.0
2013-02-19 10:10:00,163.63,163.87,163.1,163.11,17700.0,163.1898,163.4291,162.6612,162.6712,17700.0
2013-02-19 10:15:00,163.2,163.5,162.7,162.74,11600.0,162.7609,163.0601,162.2623,162.3022,11600.0
2013-02-19 10:20:00,162.73,163.55,162.73,163.53,38100.0,162.2922,163.11,162.2922,163.0901,38100.0
2013-02-19 10:25:00,163.38,164.3,163.36,164.23,24200.0,162.9405,163.858,162.9205,163.7882,24200.0
2013-02-19 10:30:00,164.19,164.19,163.95,164.07,12300.0,163.7483,163.7483,163.5089,163.6286,12300.0
2013-02-19 10:35:00,164.0,164.37,163.91,164.1,30500.0,163.5588,163.9278,163.469,163.6585,30500.0
2013-02-19 10:40:00,164.15,164.17,163.87,164.1,27500.0,163.7084,163.7283,163.4291,163.6585,27500.0
2013-02-19 10:45:00,164.09,164.19,163.87,163.87,13300.0,163.6486,163.7483,163.4291,163.4291,13300.0
2013-02-19 10:50:00,163.63,163.66,162.82,162.82,18400.0,163.1898,163.2197,162.382,162.382,18400.0
2013-02-19 10:55:00,162.82,162.84,162.33,162.63,14700.0,162.382,162.4019,161.8933,162.1925,14700.0
2013-02-19 11:00:00,162.66,162.97,162.28,162.29,22100.0,162.2224,162.5316,161.8434,161.8534,22100.0
2013-02-19 11:05:00,162.32,163.05,162.26,162.72,30100.0,161.8833,162.6114,161.8235,162.2822,30100.0
2013-02-19 11:10:00,162.74,162.74,162.04,162.45,12700.0,162.3022,162.3022,161.6041,162.013,12700.0
2013-02-19 11:15:00,162.64,162.72,162.12,162.12,12600.0,162.2025,162.2822,161.6839,161.6839,12600.0
2013-02-19 11:20:00,162.28,162.49,162.11,162.26,9700.0,161.8434,162.0529,161.6739,161.8235,9700.0
2013-02-19 11:25:00,162.26,162.51,162.15,162.28,24300.0,161.8235,162.0728,161.7138,161.8434,24300.0
2013-02-19 11:30:00,162.42,162.59,162.25,162.25,12000.0,161.983,162.1526,161.8135,161.8135,12000.0
2013-02-19 11:35:00,162.35,162.35,161.73,161.82,11300.0,161.9132,161.9132,161.2949,161.3847,11300.0
2013-02-19 11:40:00,161.8,161.8,161.27,161.55,33500.0,161.3647,161.3647,160.8361,161.1154,33500.0
2013-02-19 11:45:00,161.38,161.5,161.0,161.01,6800.0,160.9458,161.0655,160.5669,160.5768,6800.0
2013-02-19 11:50:00,161.03,161.03,160.56,160.69,15100.0,160.5968,160.5968,160.1281,160.2577,15100.0
2013-02-19 11:55:00,160.73,160.93,160.54,160.55,10200.0,160.2976,160.4971,160.1081,160.1181,10200.0
2013-02-19 12:00:00,160.76,160.76,160.21,160.28,13500.0,160.3275,160.3275,159.779,159.8488,13500.0
2013-02-19 12:05:00,160.15,160.15,159.23,159.76,26700.0,159.7192,159.7192,158.8016,159.3302,26700.0
2013-02-19 12:10:00,159.76,159.76,159.32,159.42,9800.0,159.3302,159.3302,158.8914,158.9911,9800.0
2013-02-19 12:15:00,159.44,159.66,159.44,159.51,8200.0,159.0111,159.2305,159.0111,159.0809,8200.0
2013-02-19 12:20:00,159.6,159.6,159.36,159.36,6900.0,159.1706,159.1706,158.9313,158.9313,6900.0
2013-02-19 12:25:00,159.39,159.39,159.15,159.31,9400.0,158.9612,158.9612,158.7218,158.8814,9400.0
2013-02-19 12:30:00,159.31,159.44,158.85,158.99,17000.0,158.8814,159.0111,158.4227,158.5623,17000.0
2013-02-19 12:35:00,159.16,159.23,158.98,159.11,5600.0,158.7318,158.8016,158.5523,158.682,5600.0
2013-02-19 12:40:00,159.27,159.71,159.2,159.58,8000.0,158.8415,159.2803,158.7717,159.1507,8000.0
2013-02-19 12:45:00,159.59,159.85,159.59,159.81,2300.0,159.1607,159.42,159.1607,159.3801,2300.0
2013-02-19 12:50:00,159.56,159.72,159.2,159.2,6900.0,159.1307,159.2903,158.7717,158.7717,6900.0
2013-02-19 12:55:00,159.24,159.24,159.09,159.17,6700.0,158.8116,158.8116,158.662,158.7418,6700.0
2013-02-19 13:00:00,159.3,159.38,159.19,159.3,6900.0,158.8714,158.9512,158.7617,158.8714,6900.0
2013-02-19 13:05:00,159.28,159.75,159.2,159.59,14100.0,158.8515,159.3202,158.7717,159.1607,14100.0
2013-02-19 13:10:00,159.51,159.71,159.45,159.71,2200.0,159.0809,159.2803,159.021,159.2803,2200.0
2013-02-19 13:15:00,159.81,159.81,159.28,159.28,7600.0,159.3801,159.3801,158.8515,158.8515,7600.0
2013-02-19 13:20:00,159.25,159.35,159.01,159.21,4200.0,158.8216,158.9213,158.5822,158.7817,4200.0
2013-02-19 13:25:00,159.22,159.27,158.72,158.9,11900.0,158.7917,158.8415,158.293,158.4725,11900.0
2013-02-19 13:30:00,159.0,159.04,158.77,158.89,3200.0,158.5722,158.6121,158.3429,158.4625,3200.0
2013-02-19 13:35:00,158.73,158.94,158.61,158.93,5900.0,158.303,158.5124,158.1833,158.5024,5900.0
2013-02-19 13:40:00,158.94,159.15,158.88,158.88,6300.0,158.5124,158.7218,158.4526,158.4526,6300.0
2013-02-19 13:45:00,158.99,159.14,158.84,159.0,3600.0,158.5623,158.7119,158.4127,158.5722,3600.0
2013-02-19 13:50:00,159.04,159.32,158.89,159.23,7600.0,158.6121,158.8914,158.4625,158.8016,7600.0
2013-02-19 13:55:00,159.24,159.33,158.96,159.19,5600.0,158.8116,158.9014,158.5324,158.7617,5600.0
2013-02-19 14:00:00,159.2,159.61,159.2,159.45,3400.0,158.7717,159.1806,158.7717,159.021,3400.0
2013-02-19 14:05:00,159.57,159.8,159.5,159.78,7500.0,159.1407,159.3701,159.0709,159.3501,7500.0
2013-02-19 14:10:00,159.67,159.67,159.44,159.49,2400.0,159.2404,159.2404,159.0111,159.0609,2400.0
2013-02-19 14:15:00,159.48,159.73,159.48,159.73,3600.0,159.051,159.3003,159.051,159.3003,3600.0
2013-02-19 14:20:00,159.63,159.64,159.42,159.45,4800.0,159.2006,159.2105,158.9911,159.021,4800.0
2013-02-19 14:25:00,159.63,159.82,159.56,159.6,4700.0,159.2006,159.39,159.1307,159.1706,4700.0
2013-02-19 14:30:00,159.71,160.13,159.65,160.13,22300.0,159.2803,159.6992,159.2205,159.6992,22300.0
2013-02-19 14:35:00,159.98,160.14,159.88,160.0,3800.0,159.5496,159.7092,159.4499,159.5696,3800.0
2013-02-19 14:40:00,160.19,160.25,159.74,159.82,4900.0,159.759,159.8189,159.3103,159.39,4900.0
2013-02-19 14:45:00,159.82,159.94,159.79,159.92,3200.0,159.39,159.5097,159.3601,159.4898,3200.0
2013-02-19 14:50:00,159.97,160.12,159.88,160.04,4400.0,159.5396,159.6892,159.4499,159.6094,4400.0
2013-02-19 14:55:00,160.03,160.03,159.85,159.85,1600.0,159.5995,159.5995,159.42,159.42,1600.0
2013-02-19 15:00:00,159.92,160.12,159.84,160.12,6900.0,159.4898,159.6892,159.41,159.6892,6900.0
2013-02-19 15:05:00,160.13,160.13,159.85,159.92,7100.0,159.6992,159.6992,159.42,159.4898,7100.0
2013-02-19 15:10:00,159.95,160.05,159.88,160.05,3700.0,159.5197,159.6194,159.4499,159.6194,3700.0
2013-02-19 15:15:00,160.17,160.17,159.7,159.71,12800.0,159.7391,159.7391,159.2704,159.2803,12800.0
2013-02-19 15:20:00,159.71,159.88,159.68,159.75,8900.0,159.2803,159.4499,159.2504,159.3202,8900.0
2013-02-19 15:25:00,159.8,159.95,159.72,159.92,4400.0,159.3701,159.5197,159.2903,159.4898,4400.0
2013-02-19 15:30:00,159.94,160.11,159.74,159.87,7500.0,159.5097,159.6793,159.3103,159.4399,7500.0
2013-02-19 15:35:00,159.85,159.93,159.79,159.81,3900.0,159.42,159.4997,159.3601,159.3801,3900.0
2013-02-19 15:40:00,159.84,159.88,159.6,159.79,13800.0,159.41,159.4499,159.1706,159.3601,13800.0
2013-02-19 15:45:00,159.74,159.84,159.57,159.84,12500.0,159.3103,159.41,159.1407,159.41,12500.0
2013-02-19 15:50:00,159.85,160.07,159.85,160.04,21600.0,159.42,159.6394,159.42,159.6094,21600.0
2013-02-19 15:55:00,160.07,160.46,160.07,160.46,40600.0,159.6394,160.0283,159.6394,160.0283,40600.0
2013-02-20 09:30:00,159.63,160.59,159.0,159.01,13700.0,159.2006,160.158,158.5722,158.5822,13700.0
2013-02-20 09:35:00,159.33,159.66,159.05,159.62,8500.0,158.9014,159.2305,158.6221,159.1906,8500.0
2013-02-20 09:40:00,159.37,160.05,159.37,159.84,9300.0,158.9413,159.6194,158.9413,159.41,9300.0
2013-02-20 09:45:00,159.93,160.11,159.6,159.66,9300.0,159.4997,159.6793,159.1706,159.2305,9300.0
2013-02-20 09:50:00,159.51,159.54,159.0,159.09,14200.0,159.0809,159.1108,158.5722,158.662,14200.0
2013-02-20 09:55:00,159.17,159.98,159.11,159.95,7100.0,158.7418,159.5496,158.682,159.5197,7100.0
2013-02-20 10:00:00,159.9,160.15,159.87,160.15,3600.0,159.4698,159.7192,159.4399,159.7192,3600.0
2013-02-20 10:05:00,160.27,160.32,159.8,159.81,27500.0,159.8388,159.8887,159.3701,159.3801,27500.0
2013-02-20 10:10:00,160.04,160.08,159.49,159.51,22500.0,159.6094,159.6493,159.0609,159.0809,22500.0
2013-02-20 10:15:00,159.52,159.7,159.5,159.61,23800.0,159.0908,159.2704,159.0709,159.1806,23800.0
2013-02-20 10:20:00,159.6,159.65,159.05,159.17,28100.0,159.1706,159.2205,158.6221,158.7418,28100.0
2013-02-20 10:25:00,159.01,159.21,159.01,159.19,3500.0,158.5822,158.7817,158.5822,158.7617,3500.0
2013-02-20 10:30:00,159.2,159.31,159.05,159.23,7900.0,158.7717,158.8814,158.6221,158.8016,7900.0
2013-02-20 10:35:00,159.25,159.31,159.0,159.31,15000.0,158.8216,158.8814,158.5722,158.8814,15000.0
2013-02-20 10:40:00,159.3,159.87,159.24,159.84,5800.0,158.8714,159.4399,158.8116,159.41,5800.0
2013-02-20 10:45:00,159.76,160.3,159.75,159.86,33800.0,159.3302,159.8688,159.3202,159.4299,33800.0
2013-02-20 10:50:00,160.09,160.09,159.81,159.93,3300.0,159.6593,159.6593,159.3801,159.4997,3300.0
2013-02-20 10:55:00,160.07,160.52,159.95,160.22,6300.0,159.6394,160.0882,159.5197,159.789,6300.0
2013-02-20 11:00:00,160.36,160.36,159.88,160.18,4300.0,159.9286,159.9286,159.4499,159.7491,4300.0
2013-02-20 11:05:00,160.02,160.51,159.96,160.43,10700.0,159.5895,160.0782,159.5297,159.9984,10700.0
2013-02-20 11:10:00,160.49,160.68,160.31,160.38,8200.0,160.0582,160.2477,159.8787,159.9485,8200.0
2013-02-20 11:15:00,160.47,160.62,160.3,160.55,34700.0,160.0383,160.1879,159.8688,160.1181,34700.0
2013-02-20 11:20:00,160.5,160.7,160.5,160.55,2500.0,160.0682,160.2677,160.0682,160.1181,2500.0
2013-02-20 11:25:00,160.65,160.86,160.62,160.65,3900.0,160.2178,160.4272,160.1879,160.2178,3900.0
2013-02-20 11:30:00,160.73,161.0,160.73,160.8,7300.0,160.2976,160.5669,160.2976,160.3674,7300.0
2013-02-20 11:35:00,160.74,160.74,160.26,160.58,19800.0,160.3076,160.3076,159.8289,160.148,19800.0
2013-02-20 11:40:00,160.41,160.56,160.26,160.3,4800.0,159.9785,160.1281,159.8289,159.8688,4800.0
2013-02-20 11:45:00,160.23,160.36,159.94,160.16,2000.0,159.7989,159.9286,159.5097,159.7291,2000.0
2013-02-20 11:50:00,160.26,160.3,159.92,160.01,9500.0,159.8289,159.8688,159.4898,159.5795,9500.0
2013-02-20 11:55:00,159.93,159.93,159.63,159.86,5200.0,159.4997,159.4997,159.2006,159.4299,5200.0
2013-02-20 12:00:00,159.94,159.94,159.43,159.51,15800.0,159.5097,159.5097,159.0011,159.0809,15800.0
2013-02-20 12:05:00,159.5,159.7,159.13,159.13,6000.0,159.0709,159.2704,158.7019,158.7019,6000.0
2013-02-20 12:10:00,159.26,159.38,159.15,159.21,2500.0,158.8315,158.9512,158.7218,158.7817,2500.0
2013-02-20 12:15:00,159.39,159.46,159.33,159.45,1900.0,158.9612,159.031,158.9014,159.021,1900.0
2013-02-20 12:20:00,159.45,159.55,159.34,159.34,4500.0,159.021,159.1208,158.9113,158.9113,4500.0
2013-02-20 12:25:00,159.41,159.5,159.3,159.5,4000.0,158.9811,159.0709,158.8714,159.0709,4000.0
2013-02-20 12:30:00,159.34,159.55,159.34,159.55,9500.0,158.9113,159.1208,158.9113,159.1208,9500.0
2013-02-20 12:35:00,159.49,159.6,159.38,159.51,20400.0,159.0609,159.1706,158.9512,159.0809,20400.0
2013-02-20 12:40:00,159.55,159.88,159.5,159.8,42000.0,159.1208,159.4499,159.0709,159.3701,42000.0
2013-02-20 12:45:00,159.88,160.0,159.69,159.84,17800.0,159.4499,159.5696,159.2604,159.41,17800.0
2013-02-20 12:50:00,159.76,159.97,159.54,159.87,8600.0,159.3302,159.5396,159.1108,159.4399,8600.0
2013-02-20 12:55:00,159.78,159.89,159.63,159.74,17500.0,159.3501,159.4599,159.2006,159.3103,17500.0
2013-02-20 13:00:00,159.71,159.8,159.43,159.71,14200.0,159.2803,159.3701,159.0011,159.2803,14200.0
2013-02-20 13:05:00,159.66,159.79,159.52,159.74,11900.0,159.2305,159.3601,159.0908,159.3103,11900.0
2013-02-20 13:10:00,159.73,159.77,159.38,159.68,9300.0,159.3003,159.3402,158.9512,159.2504,9300.0
2013-02-20 13:15:00,159.85,159.85,159.59,159.61,10900.0,159.42,159.42,159.1607,159.1806,10900.0
2013-02-20 13:20:00,159.75,159.81,159.54,159.64,9400.0,159.3202,159.3801,159.1108,159.2105,9400.0
2013-02-20 13:25:00,159.59,159.7,159.4,159.41,13900.0,159.1607,159.2704,158.9712,158.9811,13900.0
2013-02-20 13:30:00,159.43,159.52,159.26,159.4,8600.0,159.0011,159.0908,158.8315,158.9712,8600.0
2013-02-20 13:35:00,159.33,159.45,159.31,159.4,1600.0,158.9014,159.021,158.8814,158.9712,1600.0
2013-02-20 13:40:00,159.4,159.53,159.31,159.5,10300.0,158.9712,159.1008,158.8814,159.0709,10300.0
2013-02-20 13:45:00,159.39,159.39,159.21,159.21,800.0,158.9612,158.9612,158.7817,158.7817,800.0
2013-02-20 13:50:00,159.21,159.32,159.1,159.15,11700.0,158.7817,158.8914,158.672,158.7218,11700.0
2013-02-20 13:55:00,159.1,159.5,159.05,159.3,11200.0,158.672,159.0709,158.6221,158.8714,11200.0
2013-02-20 14:00:00,159.25,159.68,159.0,159.68,7900.0,158.8216,159.2504,158.5722,159.2504,7900.0
2013-02-20 14:05:00,159.7,159.7,159.24,159.42,2100.0,159.2704,159.2704,158.8116,158.9911,2100.0
2013-02-20 14:10:00,159.64,159.64,159.0,159.01,4000.0,159.2105,159.2105,158.5722,158.5822,4000.0
2013-02-20 14:15:00,159.02,159.25,159.0,159.08,7800.0,158.5922,158.8216,158.5722,158.652,7800.0
2013-02-20 14:20:00,159.13,159.14,158.51,158.51,8500.0,158.7019,158.7119,158.0836,158.0836,8500.0
2013-02-20 14:25:00,158.67,158.7,158.58,158.59,1900.0,158.2431,158.2731,158.1534,158.1634,1900.0
2013-02-20 14:30:00,158.73,158.98,158.72,158.95,1000.0,158.303,158.5523,158.293,158.5224,1000.0
2013-02-20 14:35:00,158.9,159.46,158.72,159.46,6500.0,158.4725,159.031,158.293,159.031,6500.0
2013-02-20 14:40:00,159.37,159.41,159.11,159.23,7600.0,158.9413,158.9811,158.682,158.8016,7600.0
2013-02-20 14:45:00,159.27,159.28,158.71,158.77,4500.0,158.8415,158.8515,158.283,158.3429,4500.0
2013-02-20 14:50:00,159.03,159.12,158.56,158.79,6100.0,158.6022,158.6919,158.1334,158.3628,6100.0
2013-02-20 14:55:00,158.84,159.02,158.81,158.83,10000.0,158.4127,158.5922,158.3828,158.4027,10000.0
2013-02-20 15:00:00,158.94,158.94,158.52,158.85,11000.0,158.5124,158.5124,158.0935,158.4227,11000.0
2013-02-20 15:05:00,158.84,158.92,158.56,158.72,7100.0,158.4127,158.4925,158.1334,158.293,7100.0
2013-02-20 15:10:00,158.68,158.94,158.68,158.75,8000.0,158.2531,158.5124,158.2531,158.3229,8000.0
2013-02-20 15:15:00,158.74,159.05,158.72,158.84,11600.0,158.3129,158.6221,158.293,158.4127,11600.0
2013-02-20 15:20:00,158.77,159.13,158.62,159.01,7500.0,158.3429,158.7019,158.1933,158.5822,7500.0
2013-02-20 15:25:00,159.01,159.01,158.57,158.68,15200.0,158.5822,158.5822,158.1434,158.2531,15200.0
2013-02-20 15:30:00,158.71,158.75,158.33,158.67,16000.0,158.283,158.3229,157.904,158.2431,16000.0
2013-02-20 15:35:00,158.72,159.13,158.64,159.08,9200.0,158.293,158.7019,158.2132,158.652,9200.0
2013-02-20 15:40:00,159.05,159.06,158.84,158.95,13400.0,158.6221,158.6321,158.4127,158.5224,13400.0
2013-02-20 15:45:00,158.97,159.0,158.32,158.36,24200.0,158.5423,158.5722,157.8941,157.934,24200.0
2013-02-20 15:50:00,158.43,158.56,158.1,158.5,31400.0,158.0038,158.1334,157.6747,158.0736,31400.0
2013-02-20 15:55:00,158.53,158.6,158.29,158.4,31800.0,158.1035,158.1733,157.8642,157.9739,31800.0
2013-02-21 09:30:00,157.66,158.32,156.65,156.74,10800.0,157.2359,157.8941,156.2286,156.3183,10800.0
2013-02-21 09:35:00,157.01,157.16,155.61,156.25,17100.0,156.5876,156.7372,155.1914,155.8296,17100.0
2013-02-21 09:40:00,155.7,157.09,155.68,156.14,17300.0,155.2811,156.6674,155.2612,155.7199,17300.0
2013-02-21 09:45:00,156.14,156.31,155.11,155.12,16400.0,155.7199,155.8895,154.6927,154.7027,16400.0
2013-02-21 09:50:00,155.41,155.49,155.05,155.05,3900.0,154.9919,155.0717,154.6329,154.6329,3900.0
2013-02-21 09:55:00,155.19,155.41,154.16,155.41,17900.0,154.7725,154.9919,153.7453,154.9919,17900.0
2013-02-21 10:00:00,155.44,156.07,155.01,155.71,6900.0,155.0218,155.6501,154.593,155.2911,6900.0
2013-02-21 10:05:00,155.98,156.3,155.58,155.93,24300.0,155.5604,155.8795,155.1614,155.5105,24300.0
2013-02-21 10:10:00,155.97,156.29,155.9,156.26,30500.0,155.5504,155.8695,155.4806,155.8396,30500.0
2013-02-21 10:15:00,156.3,156.78,156.04,156.78,53900.0,155.8795,156.3582,155.6202,156.3582,53900.0
2013-02-21 10:20:00,156.86,157.43,156.8,157.29,6400.0,156.438,157.0065,156.3782,156.8668,6400.0
2013-02-21 10:25:00,157.33,157.67,157.19,157.19,12700.0,156.9067,157.2458,156.7671,156.7671,12700.0
2013-02-21 10:30:00,157.22,157.43,156.9,157.29,14200.0,156.797,157.0065,156.4779,156.8668,14200.0
2013-02-21 10:35:00,157.08,157.38,156.94,157.34,25000.0,156.6574,156.9566,156.5178,156.9167,25000.0
2013-02-21 10:40:00,157.33,158.31,157.33,158.31,7000.0,156.9067,157.8841,156.9067,157.8841,7000.0
2013-02-21 10:45:00,158.42,158.6,158.28,158.33,6400.0,157.9938,158.1733,157.8542,157.904,6400.0
2013-02-21 10:50:00,158.31,158.63,157.88,158.63,16800.0,157.8841,158.2032,157.4553,158.2032,16800.0
2013-02-21 10:55:00,158.45,158.6,157.76,158.27,35200.0,158.0237,158.1733,157.3356,157.8442,35200.0
2013-02-21 11:00:00,158.31,158.4,157.96,157.96,10200.0,157.8841,157.9739,157.535,157.535,10200.0
2013-02-21 11:05:00,157.94,158.3,157.94,158.03,3000.0,157.5151,157.8741,157.5151,157.6049,3000.0
2013-02-21 11:10:00,158.14,158.14,157.88,157.88,1000.0,157.7146,157.7146,157.4553,157.4553,1000.0
2013-02-21 11:15:00,157.95,157.97,157.47,157.75,19300.0,157.5251,157.545,157.0464,157.3256,19300.0
2013-02-21 11:20:00,157.6,157.69,157.28,157.44,15000.0,157.176,157.2658,156.8569,157.0164,15000.0
2013-02-21 11:25:00,157.86,158.0,157.86,158.0,500.0,157.4353,157.5749,157.4353,157.5749,500.0
2013-02-21 11:30:00,158.04,158.08,157.35,157.51,6100.0,157.6148,157.6547,156.9267,157.0863,6100.0
2013-02-21 11:35:00,157.36,157.7,157.36,157.62,8900.0,156.9367,157.2757,156.9367,157.196,8900.0
2013-02-21 11:40:00,157.64,158.09,157.6,158.0,23700.0,157.2159,157.6647,157.176,157.5749,23700.0
2013-02-21 11:45:00,157.91,158.05,157.68,157.75,18500.0,157.4852,157.6248,157.2558,157.3256,18500.0
2013-02-21 11:50:00,157.94,158.45,157.94,158.43,9800.0,157.5151,158.0237,157.5151,158.0038,9800.0
2013-02-21 11:55:00,158.58,158.62,158.28,158.28,18900.0,158.1534,158.1933,157.8542,157.8542,18900.0
2013-02-21 12:00:00,158.4,158.44,157.99,158.19,4100.0,157.9739,158.0138,157.565,157.7644,4100.0
2013-02-21 12:05:00,158.22,158.29,157.98,158.22,25700.0,157.7943,157.8642,157.555,157.7943,25700.0
2013-02-21 12:10:00,158.21,158.46,157.75,158.45,23000.0,157.7844,158.0337,157.3256,158.0237,23000.0
2013-02-21 12:15:00,158.1,158.23,157.71,158.21,11600.0,157.6747,157.8043,157.2857,157.7844,11600.0
2013-02-21 12:20:00,158.2,158.35,158.01,158.11,9800.0,157.7744,157.924,157.5849,157.6846,9800.0
2013-02-21 12:25:00,158.04,158.32,157.97,158.04,11400.0,157.6148,157.8941,157.545,157.6148,11400.0
2013-02-21 12:30:00,158.13,158.23,157.64,157.64,14800.0,157.7046,157.8043,157.2159,157.2159,14800.0
2013-02-21 12:35:00,157.72,157.85,157.56,157.84,16300.0,157.2957,157.4253,157.1361,157.4154,16300.0
2013-02-21 12:40:00,157.86,158.0,157.59,157.78,4200.0,157.4353,157.5749,157.166,157.3555,4200.0
2013-02-21 12:45:00,157.81,157.81,157.5,157.6,7500.0,157.3854,157.3854,157.0763,157.176,7500.0
2013-02-21 12:50:00,157.7,157.81,157.59,157.73,13900.0,157.2757,157.3854,157.166,157.3057,13900.0
2013-02-21 12:55:00,157.66,157.79,157.57,157.78,3700.0,157.2359,157.3655,157.1461,157.3555,3700.0
2013-02-21 13:00:00,157.73,157.93,157.64,157.64,1800.0,157.3057,157.5051,157.2159,157.2159,1800.0
2013-02-21 13:05:00,157.63,157.86,157.57,157.71,3100.0,157.2059,157.4353,157.1461,157.2857,3100.0
2013-02-21 13:10:00,157.57,157.9,157.55,157.86,10100.0,157.1461,157.4752,157.1261,157.4353,10100.0
2013-02-21 13:15:00,157.99,158.01,157.74,157.97,8800.0,157.565,157.5849,157.3156,157.545,8800.0
2013-02-21 13:20:00,158.0,158.0,157.96,157.99,10300.0,157.5749,157.5749,157.535,157.565,10300.0
2013-02-21 13:25:00,157.92,158.02,157.88,157.93,8500.0,157.4952,157.5949,157.4553,157.5051,8500.0
2013-02-21 13:30:00,158.0,158.03,157.92,157.92,4600.0,157.5749,157.6049,157.4952,157.4952,4600.0
2013-02-21 13:35:00,157.96,158.0,157.92,157.94,9200.0,157.535,157.5749,157.4952,157.5151,9200.0
2013-02-21 13:40:00,158.0,158.0,157.88,157.94,9700.0,157.5749,157.5749,157.4553,157.5151,9700.0
2013-02-21 13:45:00,157.99,158.0,157.92,157.99,7100.0,157.565,157.5749,157.4952,157.565,7100.0
2013-02-21 13:50:00,158.0,158.01,157.9,158.0,17000.0,157.5749,157.5849,157.4752,157.5749,17000.0
2013-02-21 13:55:00,158.02,158.21,157.96,158.15,10800.0,157.5949,157.7844,157.535,157.7245,10800.0
2013-02-21 14:00:00,158.16,158.17,157.99,158.02,23200.0,157.7345,157.7445,157.565,157.5949,23200.0
2013-02-21 14:05:00,158.0,158.03,157.87,157.99,12600.0,157.5749,157.6049,157.4453,157.565,12600.0
2013-02-21 14:10:00,157.96,158.17,157.89,158.11,54900.0,157.535,157.7445,157.4652,157.6846,54900.0
2013-02-21 14:15:00,158.15,158.15,157.93,157.97,2800.0,157.7245,157.7245,157.5051,157.545,2800.0
2013-02-21 14:20:00,157.97,158.27,157.92,158.27,3300.0,157.545,157.8442,157.4952,157.8442,3300.0
2013-02-21 14:25:00,158.26,159.38,158.26,159.38,14600.0,157.8342,158.9512,157.8342,158.9512,14600.0
2013-02-21 14:30:00,159.37,159.37,158.96,159.17,10600.0,158.9413,158.9413,158.5324,158.7418,10600.0
2013-02-21 14:35:00,159.21,159.45,159.01,159.28,12100.0,158.7817,159.021,158.5822,158.8515,12100.0
2013-02-21 14:40:00,159.43,159.46,159.11,159.17,8600.0,159.0011,159.031,158.682,158.7418,8600.0
2013-02-21 14:45:00,159.16,159.16,158.93,159.0,2900.0,158.7318,158.7318,158.5024,158.5722,2900.0
2013-02-21 14:50:00,158.99,159.06,158.95,159.06,5400.0,158.5623,158.6321,158.5224,158.6321,5400.0
2013-02-21 14:55:00,159.03,159.32,158.91,159.19,5200.0,158.6022,158.8914,158.4825,158.7617,5200.0
2013-02-21 15:00:00,159.29,159.29,158.99,159.16,6600.0,158.8615,158.8615,158.5623,158.7318,6600.0
2013-02-21 15:05:00,159.3,159.55,159.26,159.33,4400.0,158.8714,159.1208,158.8315,158.9014,4400.0
2013-02-21 15:10:00,159.25,159.66,159.02,159.66,5700.0,158.8216,159.2305,158.5922,159.2305,5700.0
2013-02-21 15:15:00,159.72,159.73,159.04,159.04,5600.0,159.2903,159.3003,158.6121,158.6121,5600.0
2013-02-21 15:20:00,159.04,159.19,158.96,159.19,10000.0,158.6121,158.7617,158.5324,158.7617,10000.0
2013-02-21 15:25:00,159.22,159.49,159.22,159.38,5700.0,158.7917,159.0609,158.7917,158.9512,5700.0
2013-02-21 15:30:00,159.31,159.56,159.08,159.09,7700.0,158.8814,159.1307,158.652,158.662,7700.0
2013-02-21 15:35:00,159.08,159.28,159.05,159.27,6100.0,158.652,158.8515,158.6221,158.8415,6100.0
2013-02-21 15:40:00,159.18,159.29,159.03,159.07,2700.0,158.7518,158.8615,158.6022,158.6421,2700.0
2013-02-21 15:45:00,159.1,159.28,158.99,159.0,10700.0,158.672,158.8515,158.5623,158.5722,10700.0
2013-02-21 15:50:00,158.97,159.1,158.97,159.0,19700.0,158.5423,158.672,158.5423,158.5722,19700.0
2013-02-21 15:55:00,159.1,159.31,158.7,159.31,48800.0,158.672,158.8814,158.2731,158.8814,48800.0
2013-02-22 09:30:00,159.92,160.82,157.73,160.11,24900.0,159.4898,160.3874,157.3057,159.6793,24900.0
2013-02-22 09:35:00,160.38,160.52,159.62,160.03,32200.0,159.9485,160.0882,159.1906,159.5995,32200.0
2013-02-22 09:40:00,159.9,160.15,159.75,160.15,24900.0,159.4698,159.7192,159.3202,159.7192,24900.0
2013-02-22 09:45:00,160.25,160.39,159.65,159.68,13100.0,159.8189,159.9585,159.2205,159.2504,13100.0
2013-02-22 09:50:00,159.77,160.18,159.68,159.93,12000.0,159.3402,159.7491,159.2504,159.4997,12000.0
2013-02-22 09:55:00,159.61,160.6,159.61,160.25,6500.0,159.1806,160.1679,159.1806,159.8189,6500.0
2013-02-22 10:00:00,160.07,160.79,159.86,160.51,7500.0,159.6394,160.3574,159.4299,160.0782,7500.0
2013-02-22 10:05:00,160.51,161.39,160.32,161.17,9100.0,160.0782,160.9558,159.8887,160.7364,9100.0
2013-02-22 10:10:00,161.17,161.41,160.76,160.79,12000.0,160.7364,160.9758,160.3275,160.3574,12000.0
2013-02-22 10:15:00,160.7,161.17,160.7,160.75,4400.0,160.2677,160.7364,160.2677,160.3175,4400.0
2013-02-22 10:20:00,160.93,161.14,160.6,160.6,7100.0,160.4971,160.7065,160.1679,160.1679,7100.0
2013-02-22 10:25:00,160.69,160.69,160.25,160.25,2300.0,160.2577,160.2577,159.8189,159.8189,2300.0
2013-02-22 10:30:00,160.35,160.36,159.66,160.07,12200.0,159.9186,159.9286,159.2305,159.6394,12200.0
2013-02-22 10:35:00,160.03,160.22,159.78,159.97,9000.0,159.5995,159.789,159.3501,159.5396,9000.0
2013-02-22 10:40:00,159.9,160.41,159.79,159.99,42100.0,159.4698,159.9785,159.3601,159.5596,42100.0
2013-02-22 10:45:00,159.91,160.06,159.89,159.92,1500.0,159.4798,159.6294,159.4599,159.4898,1500.0
2013-02-22 10:50:00,159.91,160.05,159.84,159.9,3300.0,159.4798,159.6194,159.41,159.4698,3300.0
2013-02-22 10:55:00,159.91,160.39,159.9,159.91,5000.0,159.4798,159.9585,159.4698,159.4798,5000.0
2013-02-22 11:00:00,159.74,160.33,159.7,160.33,3500.0,159.3103,159.8987,159.2704,159.8987,3500.0
2013-02-22 11:05:00,160.33,160.52,160.24,160.4,2300.0,159.8987,160.0882,159.8089,159.9685,2300.0
2013-02-22 11:10:00,160.32,160.62,159.87,160.2,26100.0,159.8887,160.1879,159.4399,159.769,26100.0
2013-02-22 11:15:00,160.11,160.23,159.81,160.07,7300.0,159.6793,159.7989,159.3801,159.6394,7300.0
2013-02-22 11:20:00,159.92,160.08,159.82,160.02,1800.0,159.4898,159.6493,159.39,159.5895,1800.0
2013-02-22 11:25:00,159.94,160.04,159.82,159.98,2800.0,159.5097,159.6094,159.39,159.5496,2800.0
2013-02-22 11:30:00,159.94,160.09,159.89,160.0,4800.0,159.5097,159.6593,159.4599,159.5696,4800.0
2013-02-22 11:35:00,160.1,160.71,159.88,159.92,23600.0,159.6693,160.2776,159.4499,159.4898,23600.0
2013-02-22 11:40:00,159.91,159.95,159.88,159.89,1200.0,159.4798,159.5197,159.4499,159.4599,1200.0
2013-02-22 11:45:00,159.89,159.98,159.71,159.92,3600.0,159.4599,159.5496,159.2803,159.4898,3600.0
2013-02-22 11:50:00,159.95,160.09,159.79,160.09,4200.0,159.5197,159.6593,159.3601,159.6593,4200.0
2013-02-22 11:55:00,159.73,159.88,159.73,159.88,900.0,159.3003,159.4499,159.3003,159.4499,900.0
2013-02-22 12:00:00,159.74,160.3,159.68,160.3,3300.0,159.3103,159.8688,159.2504,159.8688,3300.0
2013-02-22 12:05:00,160.11,160.19,159.7,159.84,2800.0,159.6793,159.759,159.2704,159.41,2800.0
2013-02-22 12:10:00,159.75,159.77,159.61,159.7,1400.0,159.3202,159.3402,159.1806,159.2704,1400.0
2013-02-22 12:15:00,159.77,159.86,159.66,159.86,1100.0,159.3402,159.4299,159.2305,159.4299,1100.0
2013-02-22 12:20:00,159.77,159.77,159.31,159.37,4300.0,159.3402,159.3402,158.8814,158.9413,4300.0
2013-02-22 12:25:00,159.24,159.25,159.01,159.03,1700.0,158.8116,158.8216,158.5822,158.6022,1700.0
2013-02-22 12:30:00,159.03,159.11,158.88,159.09,3300.0,158.6022,158.682,158.4526,158.662,3300.0
2013-02-22 12:35:00,159.24,159.42,159.24,159.3,1600.0,158.8116,158.9911,158.8116,158.8714,1600.0
2013-02-22 12:40:00,159.47,159.47,159.18,159.38,3000.0,159.041,159.041,158.7518,158.9512,3000.0
2013-02-22 12:45:00,159.39,159.76,159.22,159.76,11300.0,158.9612,159.3302,158.7917,159.3302,11300.0
2013-02-22 12:50:00,159.74,159.74,159.24,159.24,2000.0,159.3103,159.3103,158.8116,158.8116,2000.0
2013-02-22 12:55:00,159.24,159.4,159.13,159.34,4600.0,158.8116,158.9712,158.7019,158.9113,4600.0
2013-02-22 13:00:00,159.38,159.5,159.18,159.27,2100.0,158.9512,159.0709,158.7518,158.8415,2100.0
2013-02-22 13:05:00,159.15,159.19,158.65,158.65,3700.0,158.7218,158.7617,158.2232,158.2232,3700.0
2013-02-22 13:10:00,158.63,158.63,158.33,158.62,6200.0,158.2032,158.2032,157.904,158.1933,6200.0
2013-02-22 13:15:00,158.63,158.97,158.6,158.97,1200.0,158.2032,158.5423,158.1733,158.5423,1200.0
2013-02-22 13:20:00,159.03,159.03,158.47,158.47,4000.0,158.6022,158.6022,158.0437,158.0437,4000.0
2013-02-22 13:25:00,158.52,158.52,158.18,158.33,3300.0,158.0935,158.0935,157.7545,157.904,3300.0
2013-02-22 13:30:00,158.56,158.72,158.53,158.57,1400.0,158.1334,158.293,158.1035,158.1434,1400.0
2013-02-22 13:35:00,158.56,158.6,158.42,158.5,1500.0,158.1334,158.1733,157.9938,158.0736,1500.0
2013-02-22 13:40:00,158.57,158.62,158.39,158.39,2200.0,158.1434,158.1933,157.9639,157.9639,2200.0
2013-02-22 13:45:00,158.27,158.6,158.22,158.46,8400.0,157.8442,158.1733,157.7943,158.0337,8400.0
2013-02-22 13:50:00,158.44,158.53,158.34,158.34,4400.0,158.0138,158.1035,157.914,157.914,4400.0
2013-02-22 13:55:00,158.25,158.49,158.17,158.27,6100.0,157.8243,158.0636,157.7445,157.8442,6100.0
2013-02-22 14:00:00,158.17,158.24,157.85,157.94,5500.0,157.7445,157.8143,157.4253,157.5151,5500.0
2013-02-22 14:05:00,157.99,158.01,157.77,157.94,5400.0,157.565,157.5849,157.3456,157.5151,5400.0
2013-02-22 14:10:00,157.93,158.05,157.84,158.0,5000.0,157.5051,157.6248,157.4154,157.5749,5000.0
2013-02-22 14:15:00,158.0,158.12,157.65,157.72,9300.0,157.5749,157.6946,157.2259,157.2957,9300.0
2013-02-22 14:20:00,157.81,158.06,157.81,157.9,2800.0,157.3854,157.6348,157.3854,157.4752,2800.0
2013-02-22 14:25:00,157.94,158.22,157.91,158.14,3500.0,157.5151,157.7943,157.4852,157.7146,3500.0
2013-02-22 14:30:00,158.19,158.45,158.09,158.45,4000.0,157.7644,158.0237,157.6647,158.0237,4000.0
2013-02-22 14:35:00,158.39,158.7,158.39,158.69,11400.0,157.9639,158.2731,157.9639,158.2631,11400.0
2013-02-22 14:40:00,158.7,159.09,158.64,158.97,9800.0,158.2731,158.662,158.2132,158.5423,9800.0
2013-02-22 14:45:00,158.92,159.13,158.92,159.02,4000.0,158.4925,158.7019,158.4925,158.5922,4000.0
2013-02-22 14:50:00,159.0,159.15,158.89,159.09,5300.0,158.5722,158.7218,158.4625,158.662,5300.0
2013-02-22 14:55:00,159.09,159.47,159.09,159.39,18800.0,158.662,159.041,158.662,158.9612,18800.0
2013-02-22 15:00:00,159.37,159.51,159.34,159.51,3300.0,158.9413,159.0809,158.9113,159.0809,3300.0
2013-02-22 15:05:00,159.46,159.64,159.3,159.52,14300.0,159.031,159.2105,158.8714,159.0908,14300.0
2013-02-22 15:10:00,159.43,159.64,159.43,159.62,5300.0,159.0011,159.2105,159.0011,159.1906,5300.0
2013-02-22 15:15:00,159.56,159.7,159.5,159.5,5600.0,159.1307,159.2704,159.0709,159.0709,5600.0
2013-02-22 15:20:00,159.5,159.56,159.42,159.56,7800.0,159.0709,159.1307,158.9911,159.1307,7800.0
2013-02-22 15:25:00,159.58,160.05,159.55,159.86,20200.0,159.1507,159.6194,159.1208,159.4299,20200.0
2013-02-22 15:30:00,159.93,160.08,159.72,159.96,11900.0,159.4997,159.6493,159.2903,159.5297,11900.0
2013-02-22 15:35:00,159.96,160.15,159.85,160.06,6100.0,159.5297,159.7192,159.42,159.6294,6100.0
2013-02-22 15:40:00,160.04,160.14,159.87,160.14,6000.0,159.6094,159.7092,159.4399,159.7092,6000.0
2013-02-22 15:45:00,160.04,160.2,159.99,160.13,8700.0,159.6094,159.769,159.5596,159.6992,8700.0
2013-02-22 15:50:00,160.18,160.37,160.07,160.18,13800.0,159.7491,159.9386,159.6394,159.7491,13800.0
2013-02-22 15:55:00,160.19,160.38,160.01,160.25,25300.0,159.759,159.9485,159.5795,159.8189,25300.0
2013-02-25 09:30:00,161.51,162.64,160.86,161.81,19200.0,161.0755,162.2025,160.4272,161.3747,19200.0
2013-02-25 09:35:00,161.84,162.15,160.4,161.57,37800.0,161.4046,161.7138,159.9685,161.1353,37800.0
2013-02-25 09:40:00,161.47,162.17,161.24,162.17,34700.0,161.0356,161.7337,160.8062,161.7337,34700.0
2013-02-25 09:45:00,162.13,162.64,162.1,162.29,32500.0,161.6938,162.2025,161.6639,161.8534,32500.0
2013-02-25 09:50:00,162.48,162.95,162.34,162.65,16900.0,162.0429,162.5116,161.9033,162.2124,16900.0
2013-02-25 09:55:00,162.65,163.18,162.59,162.89,7400.0,162.2124,162.741,162.1526,162.4518,7400.0
2013-02-25 10:00:00,163.08,163.27,162.88,163.16,7100.0,162.6413,162.8308,162.4418,162.7211,7100.0
2013-02-25 10:05:00,163.16,163.68,163.13,163.38,20000.0,162.7211,163.2397,162.6911,162.9405,20000.0
2013-02-25 10:10:00,163.49,163.56,163.31,163.4,15800.0,163.0502,163.12,162.8707,162.9604,15800.0
2013-02-25 10:15:00,163.38,163.42,162.74,162.74,18500.0,162.9405,162.9804,162.3022,162.3022,18500.0
2013-02-25 10:20:00,162.81,162.9,162.18,162.24,5600.0,162.372,162.4618,161.7437,161.8035,5600.0
2013-02-25 10:25:00,162.34,162.48,161.65,161.65,6400.0,161.9033,162.0429,161.2151,161.2151,6400.0
2013-02-25 10:30:00,161.7,162.38,161.65,162.21,7800.0,161.265,161.9432,161.2151,161.7736,7800.0
2013-02-25 10:35:00,162.25,162.53,162.19,162.29,6800.0,161.8135,162.0928,161.7537,161.8534,6800.0
2013-02-25 10:40:00,162.31,162.45,161.94,162.05,26900.0,161.8733,162.013,161.5043,161.614,26900.0
2013-02-25 10:45:00,162.04,162.12,161.43,161.5,4500.0,161.6041,161.6839,160.9957,161.0655,4500.0
2013-02-25 10:50:00,161.55,161.72,160.82,160.82,6100.0,161.1154,161.2849,160.3874,160.3874,6100.0
2013-02-25 10:55:00,161.05,161.07,160.76,161.07,4000.0,160.6167,160.6367,160.3275,160.6367,4000.0
2013-02-25 11:00:00,160.87,160.89,160.58,160.79,5000.0,160.4372,160.4572,160.148,160.3574,5000.0
2013-02-25 11:05:00,160.89,161.06,160.73,161.0,3500.0,160.4572,160.6267,160.2976,160.5669,3500.0
2013-02-25 11:10:00,160.94,161.63,160.85,161.3,34600.0,160.507,161.1952,160.4173,160.8661,34600.0
2013-02-25 11:15:00,161.44,161.57,161.13,161.13,2700.0,161.0057,161.1353,160.6965,160.6965,2700.0
2013-02-25 11:20:00,161.24,161.34,161.24,161.29,900.0,160.8062,160.906,160.8062,160.8561,900.0
2013-02-25 11:25:00,161.38,161.56,161.15,161.15,2800.0,160.9458,161.1254,160.7165,160.7165,2800.0
2013-02-25 11:30:00,161.28,161.62,161.08,161.62,1400.0,160.8461,161.1852,160.6467,161.1852,1400.0
2013-02-25 11:35:00,161.57,161.57,160.91,160.91,2500.0,161.1353,161.1353,160.4771,160.4771,2500.0
2013-02-25 11:40:00,160.96,161.2,160.9,160.9,1100.0,160.527,160.7663,160.4671,160.4671,1100.0
2013-02-25 11:45:00,160.86,160.99,160.67,160.69,2300.0,160.4272,160.5569,160.2378,160.2577,2300.0
2013-02-25 11:50:00,160.66,160.74,160.01,160.01,2200.0,160.2278,160.3076,159.5795,159.5795,2200.0
2013-02-25 11:55:00,160.03,160.03,159.51,159.51,7300.0,159.5995,159.5995,159.0809,159.0809,7300.0
2013-02-25 12:00:00,159.64,159.68,159.53,159.53,2100.0,159.2105,159.2504,159.1008,159.1008,2100.0
2013-02-25 12:05:00,159.64,159.86,159.62,159.65,4900.0,159.2105,159.4299,159.1906,159.2205,4900.0
2013-02-25 12:10:00,159.5,159.5,159.18,159.23,1900.0,159.0709,159.0709,158.7518,158.8016,1900.0
2013-02-25 12:15:00,159.21,159.27,158.5,158.53,17200.0,158.7817,158.8415,158.0736,158.1035,17200.0
2013-02-25 12:20:00,158.64,158.78,158.51,158.65,11400.0,158.2132,158.3528,158.0836,158.2232,11400.0
2013-02-25 12:25:00,158.72,158.85,158.53,158.7,2900.0,158.293,158.4227,158.1035,158.2731,2900.0
2013-02-25 12:30:00,158.69,159.06,158.69,159.05,2900.0,158.2631,158.6321,158.2631,158.6221,2900.0
2013-02-25 12:35:00,159.01,159.1,158.9,158.92,2400.0,158.5822,158.672,158.4725,158.4925,2400.0
2013-02-25 12:40:00,159.0,159.38,159.0,159.29,5000.0,158.5722,158.9512,158.5722,158.8615,5000.0
2013-02-25 12:45:00,159.2,160.15,159.2,160.08,10500.0,158.7717,159.7192,158.7717,159.6493,10500.0
2013-02-25 12:50:00,160.17,160.25,159.63,159.68,5200.0,159.7391,159.8189,159.2006,159.2504,5200.0
2013-02-25 12:55:00,159.63,159.86,159.62,159.8,2300.0,159.2006,159.4299,159.1906,159.3701,2300.0
2013-02-25 13:00:00,159.94,160.39,159.9,160.2,4500.0,159.5097,159.9585,159.4698,159.769,4500.0
2013-02-25 13:05:00,160.19,160.22,159.88,160.22,4300.0,159.759,159.789,159.4499,159.789,4300.0
2013-02-25 13:10:00,160.35,160.72,160.35,160.72,6700.0,159.9186,160.2876,159.9186,160.2876,6700.0
2013-02-25 13:15:00,160.63,160.9,160.59,160.75,6500.0,160.1979,160.4671,160.158,160.3175,6500.0
2013-02-25 13:20:00,160.77,160.88,160.58,160.88,7300.0,160.3375,160.4472,160.148,160.4472,7300.0
2013-02-25 13:25:00,160.96,160.99,160.8,160.86,1400.0,160.527,160.5569,160.3674,160.4272,1400.0
2013-02-25 13:30:00,160.82,160.95,160.69,160.92,8200.0,160.3874,160.517,160.2577,160.4871,8200.0
2013-02-25 13:35:00,160.94,161.23,160.85,161.18,4400.0,160.507,160.7962,160.4173,160.7464,4400.0
2013-02-25 13:40:00,161.0,161.34,160.97,161.27,3000.0,160.5669,160.906,160.5369,160.8361,3000.0
2013-02-25 13:45:00,161.18,161.23,160.86,161.23,7400.0,160.7464,160.7962,160.4272,160.7962,7400.0
2013-02-25 13:50:00,161.31,161.33,161.07,161.07,2100.0,160.876,160.896,160.6367,160.6367,2100.0
2013-02-25 13:55:00,161.14,161.23,160.86,160.95,2200.0,160.7065,160.7962,160.4272,160.517,2200.0
2013-02-25 14:00:00,160.96,161.19,160.85,160.85,5000.0,160.527,160.7564,160.4173,160.4173,5000.0
2013-02-25 14:05:00,161.06,161.31,160.93,161.31,2700.0,160.6267,160.876,160.4971,160.876,2700.0
2013-02-25 14:10:00,161.22,161.43,161.12,161.12,1900.0,160.7863,160.9957,160.6865,160.6865,1900.0
2013-02-25 14:15:00,161.2,161.32,161.03,161.32,6200.0,160.7663,160.886,160.5968,160.886,6200.0
2013-02-25 14:20:00,161.31,161.42,161.18,161.38,7000.0,160.876,160.9857,160.7464,160.9458,7000.0
2013-02-25 14:25:00,161.33,161.51,161.25,161.48,3300.0,160.896,161.0755,160.8162,161.0456,3300.0
2013-02-25 14:30:00,161.52,161.62,161.18,161.39,11400.0,161.0855,161.1852,160.7464,160.9558,11400.0
2013-02-25 14:35:00,161.5,161.53,161.18,161.32,3600.0,161.0655,161.0954,160.7464,160.886,3600.0
2013-02-25 14:40:00,161.21,161.34,161.16,161.22,3200.0,160.7763,160.906,160.7264,160.7863,3200.0
2013-02-25 14:45:00,161.3,161.3,161.0,161.28,6300.0,160.8661,160.8661,160.5669,160.8461,6300.0
2013-02-25 14:50:00,161.14,161.4,161.08,161.21,1900.0,160.7065,160.9658,160.6467,160.7763,1900.0
2013-02-25 14:55:00,161.2,161.42,161.2,161.36,6700.0,160.7663,160.9857,160.7663,160.9259,6700.0
2013-02-25 15:00:00,161.3,161.5,161.19,161.41,16100.0,160.8661,161.0655,160.7564,160.9758,16100.0
2013-02-25 15:05:00,161.42,161.47,161.25,161.47,7900.0,160.9857,161.0356,160.8162,161.0356,7900.0
2013-02-25 15:10:00,161.35,161.38,160.78,160.95,5300.0,160.9159,160.9458,160.3475,160.517,5300.0
2013-02-25 15:15:00,160.76,160.92,160.72,160.84,8500.0,160.3275,160.4871,160.2876,160.4073,8500.0
2013-02-25 15:20:00,160.85,161.02,160.77,160.85,5700.0,160.4173,160.5868,160.3375,160.4173,5700.0
2013-02-25 15:25:00,160.87,160.99,160.73,160.92,9700.0,160.4372,160.5569,160.2976,160.4871,9700.0
2013-02-25 15:30:00,160.87,160.94,160.71,160.85,16000.0,160.4372,160.507,160.2776,160.4173,16000.0
2013-02-25 15:35:00,160.85,160.94,160.73,160.84,11400.0,160.4173,160.507,160.2976,160.4073,11400.0
2013-02-25 15:40:00,160.85,160.94,160.73,160.85,18200.0,160.4173,160.507,160.2976,160.4173,18200.0
2013-02-25 15:45:00,160.83,160.92,160.43,160.43,43600.0,160.3973,160.4871,159.9984,159.9984,43600.0
2013-02-25 15:50:00,160.42,160.43,159.73,159.73,22400.0,159.9884,159.9984,159.3003,159.3003,22400.0
2013-02-25 15:55:00,159.73,159.93,159.23,159.37,52500.0,159.3003,159.4997,158.8016,158.9413,52500.0
2013-02-26 09:30:00,159.81,160.49,159.41,160.49,35100.0,159.3801,160.0582,158.9811,160.0582,35100.0
2013-02-26 09:35:00,160.33,160.42,159.7,160.1,9300.0,159.8987,159.9884,159.2704,159.6693,9300.0
2013-02-26 09:40:00,160.0,160.23,159.77,160.08,20900.0,159.5696,159.7989,159.3402,159.6493,20900.0
2013-02-26 09:45:00,159.96,160.16,159.74,159.99,9000.0,159.5297,159.7291,159.3103,159.5596,9000.0
2013-02-26 09:50:00,159.97,160.13,159.73,159.97,4100.0,159.5396,159.6992,159.3003,159.5396,4100.0
2013-02-26 09:55:00,159.97,160.11,159.56,159.91,27500.0,159.5396,159.6793,159.1307,159.4798,27500.0
2013-02-26 10:00:00,160.15,161.27,160.08,161.25,13700.0,159.7192,160.8361,159.6493,160.8162,13700.0
2013-02-26 10:05:00,161.45,161.45,160.65,160.83,18400.0,161.0157,161.0157,160.2178,160.3973,18400.0
2013-02-26 10:10:00,160.52,160.82,160.0,160.0,38800.0,160.0882,160.3874,159.5696,159.5696,38800.0
2013-02-26 10:15:00,160.11,160.41,159.83,160.08,10800.0,159.6793,159.9785,159.4,159.6493,10800.0
2013-02-26 10:20:00,160.06,160.21,159.94,160.21,12000.0,159.6294,159.779,159.5097,159.779,12000.0
2013-02-26 10:25:00,160.32,160.55,159.82,160.01,8200.0,159.8887,160.1181,159.39,159.5795,8200.0
2013-02-26 10:30:00,159.94,160.12,159.86,159.98,9300.0,159.5097,159.6892,159.4299,159.5496,9300.0
2013-02-26 10:35:00,159.94,160.18,159.94,160.04,10800.0,159.5097,159.7491,159.5097,159.6094,10800.0
2013-02-26 10:40:00,160.1,160.22,159.97,160.03,18900.0,159.6693,159.789,159.5396,159.5995,18900.0
2013-02-26 10:45:00,160.18,160.56,160.0,160.47,3300.0,159.7491,160.1281,159.5696,160.0383,3300.0
2013-02-26 10:50:00,160.5,160.79,160.3,160.79,1800.0,160.0682,160.3574,159.8688,160.3574,1800.0
2013-02-26 10:55:00,160.73,160.75,160.31,160.37,1400.0,160.2976,160.3175,159.8787,159.9386,1400.0
2013-02-26 11:00:00,160.13,160.27,160.0,160.27,4200.0,159.6992,159.8388,159.5696,159.8388,4200.0
2013-02-26 11:05:00,160.0,160.13,159.69,159.69,2100.0,159.5696,159.6992,159.2604,159.2604,2100.0
2013-02-26 11:10:00,159.75,160.07,159.75,159.81,2400.0,159.3202,159.6394,159.3202,159.3801,2400.0
2013-02-26 11:15:00,160.02,160.28,159.9,160.26,1800.0,159.5895,159.8488,159.4698,159.8289,1800.0
2013-02-26 11:20:00,160.13,160.13,159.61,159.72,4000.0,159.6992,159.6992,159.1806,159.2903,4000.0
2013-02-26 11:25:00,159.83,160.03,159.64,159.65,3900.0,159.4,159.5995,159.2105,159.2205,3900.0
2013-02-26 11:30:00,159.75,159.86,159.65,159.68,3400.0,159.3202,159.4299,159.2205,159.2504,3400.0
2013-02-26 11:35:00,159.75,159.84,159.58,159.61,4900.0,159.3202,159.41,159.1507,159.1806,4900.0
2013-02-26 11:40:00,159.55,159.87,159.09,159.25,5300.0,159.1208,159.4399,158.662,158.8216,5300.0
2013-02-26 11:45:00,159.37,159.53,159.17,159.48,26300.0,158.9413,159.1008,158.7418,159.051,26300.0
2013-02-26 11:50:00,159.54,159.76,159.42,159.54,25300.0,159.1108,159.3302,158.9911,159.1108,25300.0
2013-02-26 11:55:00,159.58,159.75,159.48,159.71,3800.0,159.1507,159.3202,159.051,159.2803,3800.0
2013-02-26 12:00:00,159.53,159.58,159.41,159.43,5300.0,159.1008,159.1507,158.9811,159.0011,5300.0
2013-02-26 12:05:00,159.5,159.5,159.14,159.48,10000.0,159.0709,159.0709,158.7119,159.051,10000.0
2013-02-26 12:10:00,159.5,159.5,159.45,159.5,600.0,159.0709,159.0709,159.021,159.0709,600.0
2013-02-26 12:15:00,159.55,159.61,159.47,159.47,2700.0,159.1208,159.1806,159.041,159.041,2700.0
2013-02-26 12:20:00,159.41,159.84,159.41,159.84,1500.0,158.9811,159.41,158.9811,159.41,1500.0
2013-02-26 12:25:00,159.88,160.06,159.86,159.87,3900.0,159.4499,159.6294,159.4299,159.4399,3900.0
2013-02-26 12:30:00,159.77,159.98,159.54,159.98,3100.0,159.3402,159.5496,159.1108,159.5496,3100.0
2013-02-26 12:35:00,159.99,160.03,159.9,160.03,1000.0,159.5596,159.5995,159.4698,159.5995,1000.0
2013-02-26 12:40:00,160.1,160.1,159.86,159.86,1200.0,159.6693,159.6693,159.4299,159.4299,1200.0
2013-02-26 12:45:00,159.76,159.99,159.66,159.99,1800.0,159.3302,159.5596,159.2305,159.5596,1800.0
2013-02-26 12:50:00,160.0,160.11,159.99,160.0,1900.0,159.5696,159.6793,159.5596,159.5696,1900.0
2013-02-26 12:55:00,160.0,160.12,159.95,160.12,3800.0,159.5696,159.6892,159.5197,159.6892,3800.0
2013-02-26 13:00:00,160.07,160.62,160.07,160.62,1600.0,159.6394,160.1879,159.6394,160.1879,1600.0
2013-02-26 13:05:00,160.59,160.78,160.48,160.49,1900.0,160.158,160.3475,160.0483,160.0582,1900.0
2013-02-26 13:10:00,160.49,160.5,160.15,160.33,1700.0,160.0582,160.0682,159.7192,159.8987,1700.0
2013-02-26 13:15:00,160.42,160.52,160.1,160.1,1500.0,159.9884,160.0882,159.6693,159.6693,1500.0
2013-02-26 13:20:00,160.05,160.11,159.99,160.06,2900.0,159.6194,159.6793,159.5596,159.6294,2900.0
2013-02-26 13:25:00,160.13,160.17,160.01,160.02,3600.0,159.6992,159.7391,159.5795,159.5895,3600.0
2013-02-26 13:30:00,159.97,160.12,159.92,159.97,3400.0,159.5396,159.6892,159.4898,159.5396,3400.0
2013-02-26 13:35:00,159.97,160.27,159.85,160.21,8200.0,159.5396,159.8388,159.42,159.779,8200.0
2013-02-26 13:40:00,160.14,160.28,160.06,160.17,1800.0,159.7092,159.8488,159.6294,159.7391,1800.0
2013-02-26 13:45:00,160.28,160.63,160.28,160.51,1000.0,159.8488,160.1979,159.8488,160.0782,1000.0
2013-02-26 13:50:00,160.56,160.79,160.49,160.51,2700.0,160.1281,160.3574,160.0582,160.0782,2700.0
2013-02-26 13:55:00,160.71,160.79,160.51,160.52,3700.0,160.2776,160.3574,160.0782,160.0882,3700.0
2013-02-26 14:00:00,160.41,160.74,160.35,160.6,2200.0,159.9785,160.3076,159.9186,160.1679,2200.0
2013-02-26 14:05:00,160.69,160.8,160.48,160.48,2300.0,160.2577,160.3674,160.0483,160.0483,2300.0
2013-02-26 14:10:00,160.58,160.65,160.47,160.65,1100.0,160.148,160.2178,160.0383,160.2178,1100.0
2013-02-26 14:15:00,160.65,160.65,160.49,160.49,1100.0,160.2178,160.2178,160.0582,160.0582,1100.0
2013-02-26 14:20:00,160.44,160.59,160.39,160.59,1500.0,160.0084,160.158,159.9585,160.158,1500.0
2013-02-26 14:25:00,160.54,160.85,160.23,160.83,15700.0,160.1081,160.4173,159.7989,160.3973,15700.0
2013-02-26 14:30:00,160.78,160.9,160.65,160.82,3500.0,160.3475,160.4671,160.2178,160.3874,3500.0
2013-02-26 14:35:00,160.73,160.79,160.52,160.52,800.0,160.2976,160.3574,160.0882,160.0882,800.0
2013-02-26 14:40:00,160.55,160.55,160.38,160.53,700.0,160.1181,160.1181,159.9485,160.0981,700.0
2013-02-26 14:45:00,160.56,160.62,160.39,160.39,1300.0,160.1281,160.1879,159.9585,159.9585,1300.0
2013-02-26 14:50:00,160.4,160.48,160.15,160.16,5400.0,159.9685,160.0483,159.7192,159.7291,5400.0
2013-02-26 14:55:00,160.28,160.38,160.12,160.24,1400.0,159.8488,159.9485,159.6892,159.8089,1400.0
2013-02-26 15:00:00,160.2,160.3,160.11,160.17,2300.0,159.769,159.8688,159.6793,159.7391,2300.0
2013-02-26 15:05:00,160.27,160.4,160.1,160.31,4000.0,159.8388,159.9685,159.6693,159.8787,4000.0
2013-02-26 15:10:00,160.26,160.26,160.04,160.14,2000.0,159.8289,159.8289,159.6094,159.7092,2000.0
2013-02-26 15:15:00,160.03,160.17,159.9,160.07,4100.0,159.5995,159.7391,159.4698,159.6394,4100.0
2013-02-26 15:20:00,160.0,160.24,159.92,160.11,15400.0,159.5696,159.8089,159.4898,159.6793,15400.0
2013-02-26 15:25:00,160.21,160.51,160.2,160.51,1200.0,159.779,160.0782,159.769,160.0782,1200.0
2013-02-26 15:30:00,160.45,160.46,160.29,160.37,3200.0,160.0183,160.0283,159.8588,159.9386,3200.0
2013-02-26 15:35:00,160.41,160.62,160.38,160.61,3400.0,159.9785,160.1879,159.9485,160.1779,3400.0
2013-02-26 15:40:00,160.68,161.22,160.51,161.22,12100.0,160.2477,160.7863,160.0782,160.7863,12100.0
2013-02-26 15:45:00,161.02,161.39,161.0,161.35,18400.0,160.5868,160.9558,160.5669,160.9159,18400.0
2013-02-26 15:50:00,161.35,161.92,161.31,161.84,36700.0,160.9159,161.4844,160.876,161.4046,36700.0
2013-02-26 15:55:00,161.81,162.16,161.6,161.61,53700.0,161.3747,161.7237,161.1653,161.1752,53700.0
2013-02-27 09:30:00,161.67,162.49,160.51,161.24,6200.0,161.2351,162.0529,160.0782,160.8062,6200.0
2013-02-27 09:35:00,161.54,162.04,161.28,162.0,2400.0,161.1054,161.6041,160.8461,161.5642,2400.0
2013-02-27 09:40:00,162.21,162.68,161.91,162.68,4200.0,161.7736,162.2423,161.4744,162.2423,4200.0
2013-02-27 09:45:00,162.25,162.31,161.31,161.56,4600.0,161.8135,161.8733,160.876,161.1254,4600.0
2013-02-27 09:50:00,161.65,162.01,161.55,162.01,2900.0,161.2151,161.5741,161.1154,161.5741,2900.0
2013-02-27 09:55:00,162.13,162.46,161.89,161.97,25600.0,161.6938,162.0229,161.4545,161.5343,25600.0
2013-02-27 10:00:00,162.03,162.35,161.85,162.1,38800.0,161.5941,161.9132,161.4146,161.6639,38800.0
2013-02-27 10:05:00,162.11,162.22,161.92,161.99,11200.0,161.6739,161.7836,161.4844,161.5542,11200.0
2013-02-27 10:10:00,161.88,161.89,161.55,161.55,5300.0,161.4445,161.4545,161.1154,161.1154,5300.0
2013-02-27 10:15:00,161.56,161.64,161.14,161.14,2500.0,161.1254,161.2051,160.7065,160.7065,2500.0
2013-02-27 10:20:00,161.1,161.84,160.83,161.71,40800.0,160.6666,161.4046,160.3973,161.275,40800.0
2013-02-27 10:25:00,161.78,162.14,161.67,161.93,17400.0,161.3448,161.7038,161.2351,161.4944,17400.0
2013-02-27 10:30:00,161.91,162.11,161.7,161.79,5500.0,161.4744,161.6739,161.265,161.3547,5500.0
2013-02-27 10:35:00,161.88,162.09,161.77,161.89,2200.0,161.4445,161.6539,161.3348,161.4545,2200.0
2013-02-27 10:40:00,162.1,163.05,162.1,162.65,21500.0,161.6639,162.6114,161.6639,162.2124,21500.0
2013-02-27 10:45:00,162.52,163.03,162.52,163.03,18200.0,162.0828,162.5914,162.0828,162.5914,18200.0
2013-02-27 10:50:00,162.95,163.1,162.66,163.1,8700.0,162.5116,162.6612,162.2224,162.6612,8700.0
2013-02-27 10:55:00,162.99,163.22,162.87,163.03,3200.0,162.5515,162.7809,162.4318,162.5914,3200.0
2013-02-27 11:00:00,163.13,163.5,162.97,163.47,4200.0,162.6911,163.0601,162.5316,163.0302,4200.0
2013-02-27 11:05:00,163.33,163.51,163.03,163.51,2200.0,162.8906,163.0701,162.5914,163.0701,2200.0
2013-02-27 11:10:00,163.51,163.99,163.4,163.66,3200.0,163.0701,163.5488,162.9604,163.2197,3200.0
2013-02-27 11:15:00,163.9,163.9,163.5,163.73,1900.0,163.4591,163.4591,163.0601,163.2895,1900.0
2013-02-27 11:20:00,163.79,164.29,163.58,163.66,21400.0,163.3494,163.848,163.1399,163.2197,21400.0
2013-02-27 11:25:00,163.61,163.89,163.37,163.86,8300.0,163.1698,163.4491,162.9305,163.4192,8300.0
2013-02-27 11:30:00,163.63,163.95,163.61,163.75,13300.0,163.1898,163.5089,163.1698,163.3095,13300.0
2013-02-27 11:35:00,163.71,163.9,163.69,163.9,2600.0,163.2696,163.4591,163.2496,163.4591,2600.0
2013-02-27 11:40:00,164.06,164.1,163.89,163.9,1600.0,163.6186,163.6585,163.4491,163.4591,1600.0
2013-02-27 11:45:00,163.89,164.35,163.89,164.35,7100.0,163.4491,163.9079,163.4491,163.9079,7100.0
2013-02-27 11:50:00,164.34,164.76,164.11,164.48,9500.0,163.8979,164.3168,163.6685,164.0375,9500.0
2013-02-27 11:55:00,164.46,164.5,164.31,164.39,6000.0,164.0176,164.0575,163.868,163.9477,6000.0
2013-02-27 12:00:00,164.45,164.45,164.18,164.3,5200.0,164.0076,164.0076,163.7383,163.858,5200.0
2013-02-27 12:05:00,164.21,164.41,164.2,164.33,14900.0,163.7682,163.9677,163.7583,163.8879,14900.0
2013-02-27 12:10:00,164.19,164.19,163.54,163.54,3900.0,163.7483,163.7483,163.1,163.1,3900.0
2013-02-27 12:15:00,163.59,163.78,163.27,163.75,10100.0,163.1499,163.3394,162.8308,163.3095,10100.0
2013-02-27 12:20:00,163.85,164.11,163.83,163.83,2700.0,163.4092,163.6685,163.3893,163.3893,2700.0
2013-02-27 12:25:00,163.8,163.81,163.54,163.68,1500.0,163.3593,163.3693,163.1,163.2397,1500.0
2013-02-27 12:30:00,163.79,164.21,163.72,164.0,4700.0,163.3494,163.7682,163.2795,163.5588,4700.0
2013-02-27 12:35:00,164.1,164.11,163.98,164.06,2800.0,163.6585,163.6685,163.5388,163.6186,2800.0
2013-02-27 12:40:00,164.01,164.23,164.01,164.11,1600.0,163.5688,163.7882,163.5688,163.6685,1600.0
2013-02-27 12:45:00,164.2,164.22,164.03,164.18,1600.0,163.7583,163.7782,163.5887,163.7383,1600.0
2013-02-27 12:50:00,164.01,164.15,163.98,164.1,6100.0,163.5688,163.7084,163.5388,163.6585,6100.0
2013-02-27 12:55:00,164.04,164.49,163.98,164.06,4600.0,163.5987,164.0475,163.5388,163.6186,4600.0
2013-02-27 13:00:00,164.17,164.21,163.98,164.21,4800.0,163.7283,163.7682,163.5388,163.7682,4800.0
2013-02-27 13:05:00,164.07,164.29,163.98,164.2,1400.0,163.6286,163.848,163.5388,163.7583,1400.0
2013-02-27 13:10:00,164.19,164.19,164.1,164.16,1600.0,163.7483,163.7483,163.6585,163.7184,1600.0
2013-02-27 13:15:00,164.06,164.1,164.03,164.1,1300.0,163.6186,163.6585,163.5887,163.6585,1300.0
2013-02-27 13:20:00,164.32,164.32,163.98,164.0,2400.0,163.8779,163.8779,163.5388,163.5588,2400.0
2013-02-27 13:25:00,164.0,164.11,163.98,164.11,2500.0,163.5588,163.6685,163.5388,163.6685,2500.0
2013-02-27 13:30:00,164.11,164.16,164.1,164.1,1000.0,163.6685,163.7184,163.6585,163.6585,1000.0
2013-02-27 13:35:00,164.13,164.5,164.13,164.5,800.0,163.6884,164.0575,163.6884,164.0575,800.0
2013-02-27 13:40:00,164.44,164.44,164.24,164.24,1000.0,163.9976,163.9976,163.7982,163.7982,1000.0
2013-02-27 13:45:00,164.33,164.48,164.0,164.0,4700.0,163.8879,164.0375,163.5588,163.5588,4700.0
2013-02-27 13:50:00,164.17,164.28,164.06,164.27,2300.0,163.7283,163.838,163.6186,163.8281,2300.0
2013-02-27 13:55:00,164.27,164.4,164.15,164.22,1600.0,163.8281,163.9577,163.7084,163.7782,1600.0
2013-02-27 14:00:00,164.24,164.67,164.24,164.66,2300.0,163.7982,164.227,163.7982,164.217,2300.0
2013-02-27 14:05:00,164.63,164.63,164.34,164.61,1600.0,164.1871,164.1871,163.8979,164.1672,1600.0
2013-02-27 14:10:00,164.54,164.86,164.54,164.76,3000.0,164.0973,164.4165,164.0973,164.3168,3000.0
2013-02-27 14:15:00,164.7,164.86,164.63,164.66,1600.0,164.2569,164.4165,164.1871,164.217,1600.0
2013-02-27 14:20:00,164.76,165.19,164.76,164.93,5800.0,164.3168,164.7456,164.3168,164.4863,5800.0
2013-02-27 14:25:00,165.01,165.1,164.78,164.78,4200.0,164.5661,164.6558,164.3367,164.3367,4200.0
2013-02-27 14:30:00,164.56,164.73,164.5,164.73,1600.0,164.1173,164.2868,164.0575,164.2868,1600.0
2013-02-27 14:35:00,164.66,164.92,164.65,164.73,3700.0,164.217,164.4763,164.207,164.2868,3700.0
2013-02-27 14:40:00,164.74,164.85,164.45,164.62,1800.0,164.2968,164.4065,164.0076,164.1771,1800.0
2013-02-27 14:45:00,164.78,164.87,164.63,164.74,2500.0,164.3367,164.4265,164.1871,164.2968,2500.0
2013-02-27 14:50:00,164.74,164.99,164.67,164.83,4100.0,164.2968,164.5461,164.227,164.3866,4100.0
2013-02-27 14:55:00,164.68,165.0,164.67,164.82,8200.0,164.237,164.5561,164.227,164.3766,8200.0
2013-02-27 15:00:00,164.89,165.38,164.68,165.02,11100.0,164.4464,164.9351,164.237,164.5761,11100.0
2013-02-27 15:05:00,165.0,165.19,164.94,165.07,10000.0,164.5561,164.7456,164.4963,164.6259,10000.0
2013-02-27 15:10:00,165.22,165.45,165.03,165.23,5900.0,164.7755,165.0049,164.586,164.7855,5900.0
2013-02-27 15:15:00,165.21,165.4,165.15,165.38,3800.0,164.7655,164.955,164.7057,164.9351,3800.0
2013-02-27 15:20:00,165.27,165.52,165.22,165.52,4900.0,164.8254,165.0747,164.7755,165.0747,4900.0
2013-02-27 15:25:00,165.42,165.58,165.02,165.25,4100.0,164.975,165.1345,164.5761,164.8054,4100.0
2013-02-27 15:30:00,165.2,165.43,165.0,165.13,7500.0,164.7556,164.9849,164.5561,164.6858,7500.0
2013-02-27 15:35:00,165.13,165.24,164.98,165.19,7800.0,164.6858,164.7955,164.5362,164.7456,7800.0
2013-02-27 15:40:00,165.14,165.36,164.91,165.33,9200.0,164.6957,164.9151,164.4663,164.8852,9200.0
2013-02-27 15:45:00,165.06,165.19,164.88,164.99,43200.0,164.6159,164.7456,164.4364,164.5461,43200.0
2013-02-27 15:50:00,165.0,165.0,164.74,164.99,16700.0,164.5561,164.5561,164.2968,164.5461,16700.0
2013-02-27 15:55:00,164.92,164.95,164.54,164.8,48400.0,164.4763,164.5062,164.0973,164.3566,48400.0
2013-02-28 09:30:00,165.25,166.39,165.25,166.39,18500.0,164.8054,165.9424,164.8054,165.9424,18500.0
2013-02-28 09:35:00,166.42,167.74,166.42,167.6,11400.0,165.9723,167.2887,165.9723,167.1491,11400.0
2013-02-28 09:40:00,167.14,167.17,166.67,167.07,3900.0,166.6903,166.7203,166.2216,166.6205,3900.0
2013-02-28 09:45:00,167.3,168.25,167.22,168.18,8700.0,166.8499,167.7974,166.7701,167.7276,8700.0
2013-02-28 09:50:00,168.07,168.08,167.17,167.19,22800.0,167.6178,167.6278,166.7203,166.7402,22800.0
2013-02-28 09:55:00,167.3,168.03,167.29,167.94,10400.0,166.8499,167.578,166.8399,167.4882,10400.0
2013-02-28 10:00:00,167.91,168.13,167.91,168.08,5200.0,167.4583,167.6777,167.4583,167.6278,5200.0
2013-02-28 10:05:00,167.9,168.42,167.9,168.19,9600.0,167.4483,167.9669,167.4483,167.7375,9600.0
2013-02-28 10:10:00,168.2,168.36,168.02,168.18,3900.0,167.7475,167.9071,167.568,167.7276,3900.0
2013-02-28 10:15:00,168.23,168.89,168.17,168.89,9800.0,167.7774,168.4356,167.7176,168.4356,9800.0
2013-02-28 10:20:00,168.79,169.27,168.78,168.93,8600.0,168.3359,168.8146,168.3259,168.4755,8600.0
2013-02-28 10:25:00,168.94,169.12,168.45,169.04,15000.0,168.4855,168.665,167.9968,168.5852,15000.0
2013-02-28 10:30:00,168.92,169.15,168.85,168.96,16200.0,168.4656,168.6949,168.3957,168.5055,16200.0
2013-02-28 10:35:00,169.04,169.51,169.01,169.02,13200.0,168.5852,169.054,168.5553,168.5653,13200.0
2013-02-28 10:40:00,169.0,169.17,169.0,169.05,5700.0,168.5453,168.7149,168.5453,168.5952,5700.0
2013-02-28 10:45:00,169.3,169.3,168.8,168.82,3300.0,168.8445,168.8445,168.3459,168.3658,3300.0
2013-02-28 10:50:00,168.9,168.97,168.6,168.61,4600.0,168.4456,168.5154,168.1464,168.1564,4600.0
2013-02-28 10:55:00,168.66,168.66,168.2,168.42,6200.0,168.2063,168.2063,167.7475,167.9669,6200.0
2013-02-28 11:00:00,168.47,168.52,168.33,168.45,4400.0,168.0168,168.0666,167.8771,167.9968,4400.0
2013-02-28 11:05:00,168.5,169.0,168.5,168.77,4800.0,168.0467,168.5453,168.0467,168.316,4800.0
2013-02-28 11:10:00,168.91,169.09,168.78,168.78,2400.0,168.4556,168.6351,168.3259,168.3259,2400.0
2013-02-28 11:15:00,168.93,168.96,168.81,168.9,3400.0,168.4755,168.5055,168.3559,168.4456,3400.0
2013-02-28 11:20:00,168.98,169.0,168.83,169.0,1700.0,168.5254,168.5453,168.3758,168.5453,1700.0
2013-02-28 11:25:00,168.84,168.9,168.74,168.77,1600.0,168.3858,168.4456,168.286,168.316,1600.0
2013-02-28 11:30:00,168.75,168.75,168.5,168.51,5600.0,168.296,168.296,168.0467,168.0567,5600.0
2013-02-28 11:35:00,168.5,168.58,167.91,167.96,3400.0,168.0467,168.1265,167.4583,167.5081,3400.0
2013-02-28 11:40:00,168.01,168.1,167.92,168.1,1900.0,167.558,167.6478,167.4683,167.6478,1900.0
2013-02-28 11:45:00,168.0,168.27,168.0,168.23,5500.0,167.548,167.8173,167.548,167.7774,5500.0
2013-02-28 11:50:00,168.22,168.36,167.89,168.0,10100.0,167.7674,167.9071,167.4383,167.548,10100.0
2013-02-28 11:55:00,167.88,168.06,167.88,168.0,1100.0,167.4284,167.6079,167.4284,167.548,1100.0
2013-02-28 12:00:00,167.99,168.13,167.91,167.95,7900.0,167.5381,167.6777,167.4583,167.4982,7900.0
2013-02-28 12:05:00,167.99,168.06,167.83,168.06,3800.0,167.5381,167.6079,167.3785,167.6079,3800.0
2013-02-28 12:10:00,167.96,168.05,167.86,167.99,1400.0,167.5081,167.5979,167.4084,167.5381,1400.0
2013-02-28 12:15:00,167.99,168.11,167.94,167.99,3500.0,167.5381,167.6577,167.4882,167.5381,3500.0
2013-02-28 12:20:00,168.12,168.12,167.95,167.95,1500.0,167.6677,167.6677,167.4982,167.4982,1500.0
2013-02-28 12:25:00,168.09,168.09,167.74,167.75,2000.0,167.6378,167.6378,167.2887,167.2987,2000.0
2013-02-28 12:30:00,167.72,168.03,167.6,168.03,3000.0,167.2688,167.578,167.1491,167.578,3000.0
2013-02-28 12:35:00,168.03,168.03,167.78,167.89,3500.0,167.578,167.578,167.3286,167.4383,3500.0
2013-02-28 12:40:00,167.74,167.93,167.71,167.83,3900.0,167.2887,167.4782,167.2588,167.3785,3900.0
2013-02-28 12:45:00,167.89,167.93,167.77,167.79,4200.0,167.4383,167.4782,167.3187,167.3386,4200.0
2013-02-28 12:50:00,167.79,167.83,167.57,167.57,1400.0,167.3386,167.3785,167.1192,167.1192,1400.0
2013-02-28 12:55:00,167.52,167.57,167.33,167.49,1400.0,167.0693,167.1192,166.8798,167.0394,1400.0
2013-02-28 13:00:00,167.33,167.54,167.27,167.54,2800.0,166.8798,167.0893,166.82,167.0893,2800.0
2013-02-28 13:05:00,167.5,167.52,167.25,167.25,2000.0,167.0494,167.0693,166.8001,166.8001,2000.0
2013-02-28 13:10:00,167.37,167.38,167.09,167.1,2900.0,166.9197,166.9297,166.6405,166.6505,2900.0
2013-02-28 13:15:00,167.1,167.57,167.08,167.46,3100.0,166.6505,167.1192,166.6305,167.0095,3100.0
2013-02-28 13:20:00,167.57,167.93,167.56,167.74,1900.0,167.1192,167.4782,167.1092,167.2887,1900.0
2013-02-28 13:25:00,167.87,168.09,167.71,167.71,3700.0,167.4184,167.6378,167.2588,167.2588,3700.0
2013-02-28 13:30:00,167.71,167.82,167.5,167.5,2600.0,167.2588,167.3685,167.0494,167.0494,2600.0
2013-02-28 13:35:00,167.6,167.66,167.32,167.32,3500.0,167.1491,167.2089,166.8699,166.8699,3500.0
2013-02-28 13:40:00,167.31,167.45,167.28,167.44,1200.0,166.8599,166.9995,166.83,166.9895,1200.0
2013-02-28 13:45:00,167.3,167.63,167.28,167.63,2200.0,166.8499,167.179,166.83,167.179,2200.0
2013-02-28 13:50:00,167.62,167.8,167.53,167.6,5200.0,167.1691,167.3486,167.0793,167.1491,5200.0
2013-02-28 13:55:00,167.61,167.78,167.5,167.5,5800.0,167.1591,167.3286,167.0494,167.0494,5800.0
2013-02-28 14:00:00,167.51,167.63,167.43,167.63,2300.0,167.0594,167.179,166.9796,167.179,2300.0
2013-02-28 14:05:00,167.53,167.81,167.53,167.74,3100.0,167.0793,167.3585,167.0793,167.2887,3100.0
2013-02-28 14:10:00,167.79,167.82,167.69,167.78,2900.0,167.3386,167.3685,167.2389,167.3286,2900.0
2013-02-28 14:15:00,167.69,167.78,167.68,167.72,2200.0,167.2389,167.3286,167.2289,167.2688,2200.0
2013-02-28 14:20:00,167.7,168.06,167.69,168.0,3700.0,167.2488,167.6079,167.2389,167.548,3700.0
2013-02-28 14:25:00,167.98,167.99,167.83,167.99,4400.0,167.5281,167.5381,167.3785,167.5381,4400.0
2013-02-28 14:30:00,168.03,168.16,167.75,167.78,3300.0,167.578,167.7076,167.2987,167.3286,3300.0
2013-02-28 14:35:00,167.59,167.85,167.53,167.85,1600.0,167.1391,167.3984,167.0793,167.3984,1600.0
2013-02-28 14:40:00,167.79,167.84,167.62,167.71,2700.0,167.3386,167.3885,167.1691,167.2588,2700.0
2013-02-28 14:45:00,167.73,167.86,167.58,167.83,3100.0,167.2788,167.4084,167.1292,167.3785,3100.0
2013-02-28 14:50:00,167.82,168.0,167.47,168.0,6000.0,167.3685,167.548,167.0195,167.548,6000.0
2013-02-28 14:55:00,167.98,168.04,167.7,167.85,6300.0,167.5281,167.5879,167.2488,167.3984,6300.0
2013-02-28 15:00:00,167.85,167.85,167.47,167.47,12300.0,167.3984,167.3984,167.0195,167.0195,12300.0
2013-02-28 15:05:00,167.46,167.47,167.2,167.32,8200.0,167.0095,167.0195,166.7502,166.8699,8200.0
2013-02-28 15:10:00,167.35,167.41,166.67,166.68,13400.0,166.8998,166.9596,166.2216,166.2316,13400.0
2013-02-28 15:15:00,166.57,166.57,166.16,166.27,13300.0,166.1219,166.1219,165.713,165.8227,13300.0
2013-02-28 15:20:00,166.26,166.47,166.16,166.47,8700.0,165.8127,166.0222,165.713,166.0222,8700.0
2013-02-28 15:25:00,166.44,166.51,166.27,166.39,8400.0,165.9922,166.062,165.8227,165.9424,8400.0
2013-02-28 15:30:00,166.37,166.55,166.3,166.4,11800.0,165.9224,166.1019,165.8526,165.9523,11800.0
2013-02-28 15:35:00,166.34,166.49,166.23,166.47,8200.0,165.8925,166.0421,165.7828,166.0222,8200.0
2013-02-28 15:40:00,166.46,166.48,166.01,166.12,12500.0,166.0122,166.0321,165.5634,165.6731,12500.0
2013-02-28 15:45:00,166.12,166.22,166.03,166.03,10800.0,165.6731,165.7728,165.5833,165.5833,10800.0
2013-02-28 15:50:00,166.08,166.18,165.88,165.91,20000.0,165.6332,165.7329,165.4337,165.4637,20000.0
2013-02-28 15:55:00,165.93,167.02,165.91,166.99,95400.0,165.4836,166.5707,165.4637,166.5408,95400.0
2013-03-01 09:30:00,166.65,167.11,165.81,166.09,23500.0,166.2017,166.6604,165.3639,165.6432,23500.0
2013-03-01 09:35:00,165.86,166.35,165.34,165.66,8800.0,165.4138,165.9025,164.8952,165.2143,8800.0
2013-03-01 09:40:00,165.66,166.59,165.25,166.25,19500.0,165.2143,166.1418,164.8054,165.8027,19500.0
2013-03-01 09:45:00,166.32,167.63,166.05,167.18,14600.0,165.8726,167.179,165.6033,166.7302,14600.0
2013-03-01 09:50:00,167.41,167.99,167.22,167.97,8900.0,166.9596,167.5381,166.7701,167.5181,8900.0
2013-03-01 09:55:00,167.65,168.11,166.02,166.2,11900.0,167.199,167.6577,165.5734,165.7529,11900.0
2013-03-01 10:00:00,166.18,168.2,165.5,167.75,10900.0,165.7329,167.7475,165.0548,167.2987,10900.0
2013-03-01 10:05:00,167.92,168.02,167.73,168.01,5100.0,167.4683,167.568,167.2788,167.558,5100.0
2013-03-01 10:10:00,167.89,167.89,167.14,167.25,7800.0,167.4383,167.4383,166.6903,166.8001,7800.0
2013-03-01 10:15:00,167.2,167.45,167.01,167.44,7600.0,166.7502,166.9995,166.5607,166.9895,7600.0
2013-03-01 10:20:00,167.55,167.77,167.36,167.67,27000.0,167.0992,167.3187,166.9098,167.2189,27000.0
2013-03-01 10:25:00,167.72,168.02,167.55,168.02,4700.0,167.2688,167.568,167.0992,167.568,4700.0
2013-03-01 10:30:00,167.98,168.42,167.93,168.33,9800.0,167.5281,167.9669,167.4782,167.8771,9800.0
2013-03-01 10:35:00,168.47,168.86,168.47,168.67,5000.0,168.0168,168.4057,168.0168,168.2162,5000.0
2013-03-01 10:40:00,168.8,168.83,168.63,168.81,5800.0,168.3459,168.3758,168.1763,168.3559,5800.0
2013-03-01 10:45:00,168.86,169.02,168.6,168.63,8700.0,168.4057,168.5653,168.1464,168.1763,8700.0
2013-03-01 10:50:00,168.62,168.82,168.55,168.61,4000.0,168.1664,168.3658,168.0966,168.1564,4000.0
2013-03-01 10:55:00,168.66,169.23,168.55,169.23,7900.0,168.2063,168.7747,168.0966,168.7747,7900.0
2013-03-01 11:00:00,169.28,169.61,169.15,169.4,10000.0,168.8246,169.1537,168.6949,168.9443,10000.0
2013-03-01 11:05:00,169.33,169.51,169.29,169.3,5700.0,168.8745,169.054,168.8346,168.8445,5700.0
2013-03-01 11:10:00,169.43,169.67,169.13,169.13,11800.0,168.9742,169.2135,168.675,168.675,11800.0
2013-03-01 11:15:00,169.12,169.12,168.5,168.51,8000.0,168.665,168.665,168.0467,168.0567,8000.0
2013-03-01 11:20:00,168.5,169.03,168.5,169.03,7400.0,168.0467,168.5753,168.0467,168.5753,7400.0
2013-03-01 11:25:00,169.01,169.4,169.01,169.19,5400.0,168.5553,168.9443,168.5553,168.7348,5400.0
2013-03-01 11:30:00,169.01,169.47,169.01,169.2,6900.0,168.5553,169.0141,168.5553,168.7448,6900.0
2013-03-01 11:35:00,169.2,169.28,168.99,169.25,4200.0,168.7448,168.8246,168.5354,168.7947,4200.0
2013-03-01 11:40:00,169.07,169.07,168.5,168.79,7400.0,168.6152,168.6152,168.0467,168.3359,7400.0
2013-03-01 11:45:00,168.97,169.0,168.83,168.92,1300.0,168.5154,168.5453,168.3758,168.4656,1300.0
2013-03-01 11:50:00,168.97,169.12,168.79,168.88,6000.0,168.5154,168.665,168.3359,168.4257,6000.0
2013-03-01 11:55:00,168.99,169.19,168.79,169.19,3200.0,168.5354,168.7348,168.3359,168.7348,3200.0
2013-03-01 12:00:00,169.2,169.66,169.16,169.66,3700.0,168.7448,169.2036,168.7049,169.2036,3700.0
2013-03-01 12:05:00,169.6,169.78,169.55,169.78,2900.0,169.1437,169.3232,169.0939,169.3232,2900.0
2013-03-01 12:10:00,169.76,169.85,169.68,169.85,3000.0,169.3033,169.3931,169.2235,169.3931,3000.0
2013-03-01 12:15:00,169.78,170.41,169.78,170.33,7000.0,169.3232,169.9516,169.3232,169.8718,7000.0
2013-03-01 12:20:00,170.33,170.6,170.3,170.46,10500.0,169.8718,170.141,169.8418,170.0014,10500.0
2013-03-01 12:25:00,170.55,170.67,170.41,170.45,5200.0,170.0912,170.2109,169.9516,169.9914,5200.0
2013-03-01 12:30:00,170.45,170.62,170.41,170.45,2400.0,169.9914,170.161,169.9516,169.9914,2400.0
2013-03-01 12:35:00,170.45,170.74,170.42,170.74,6300.0,169.9914,170.2807,169.9615,170.2807,6300.0
2013-03-01 12:40:00,170.73,171.05,170.62,170.9,5400.0,170.2707,170.5898,170.161,170.4402,5400.0
2013-03-01 12:45:00,170.91,170.91,170.53,170.55,3200.0,170.4502,170.4502,170.0712,170.0912,3200.0
2013-03-01 12:50:00,170.6,170.84,170.56,170.7,3800.0,170.141,170.3804,170.1011,170.2408,3800.0
2013-03-01 12:55:00,170.69,170.88,170.58,170.73,7100.0,170.2308,170.4203,170.1211,170.2707,7100.0
2013-03-01 13:00:00,170.64,171.01,170.57,170.86,3500.0,170.1809,170.5499,170.1111,170.4003,3500.0
2013-03-01 13:05:00,170.92,170.98,170.84,170.96,9700.0,170.4602,170.52,170.3804,170.5001,9700.0
2013-03-01 13:10:00,170.85,171.04,170.4,170.4,17500.0,170.3904,170.5799,169.9416,169.9416,17500.0
2013-03-01 13:15:00,170.39,170.71,170.34,170.64,6100.0,169.9316,170.2507,169.8817,170.1809,6100.0
2013-03-01 13:20:00,170.5,170.74,170.39,170.74,2300.0,170.0413,170.2807,169.9316,170.2807,2300.0
2013-03-01 13:25:00,170.72,170.72,170.19,170.22,2400.0,170.2607,170.2607,169.7321,169.7621,2400.0
2013-03-01 13:30:00,170.28,170.35,170.12,170.25,2100.0,169.8219,169.8917,169.6623,169.792,2100.0
2013-03-01 13:35:00,170.19,170.34,170.17,170.29,2900.0,169.7321,169.8817,169.7122,169.8319,2900.0
2013-03-01 13:40:00,170.33,170.55,170.28,170.29,2900.0,169.8718,170.0912,169.8219,169.8319,2900.0
2013-03-01 13:45:00,170.3,170.38,170.27,170.38,3000.0,169.8418,169.9216,169.8119,169.9216,3000.0
2013-03-01 13:50:00,170.38,170.47,170.3,170.31,1900.0,169.9216,170.0114,169.8418,169.8518,1900.0
2013-03-01 13:55:00,170.34,170.45,170.3,170.36,2100.0,169.8817,169.9914,169.8418,169.9017,2100.0
2013-03-01 14:00:00,170.59,170.89,170.49,170.89,2400.0,170.1311,170.4303,170.0313,170.4303,2400.0
2013-03-01 14:05:00,170.85,171.29,170.85,171.21,8700.0,170.3904,170.8292,170.3904,170.7494,8700.0
2013-03-01 14:10:00,171.15,171.25,171.04,171.23,5000.0,170.6896,170.7893,170.5799,170.7693,5000.0
2013-03-01 14:15:00,171.16,171.28,171.07,171.19,7200.0,170.6995,170.8192,170.6098,170.7295,7200.0
2013-03-01 14:20:00,171.28,171.46,171.16,171.2,11100.0,170.8192,170.9987,170.6995,170.7394,11100.0
2013-03-01 14:25:00,171.2,171.34,171.17,171.32,3500.0,170.7394,170.879,170.7095,170.8591,3500.0
2013-03-01 14:30:00,171.31,171.39,171.24,171.37,13000.0,170.8491,170.9289,170.7793,170.909,13000.0
2013-03-01 14:35:00,171.3,171.73,171.2,171.23,7000.0,170.8392,171.268,170.7394,170.7693,7000.0
2013-03-01 14:40:00,171.23,171.46,171.15,171.33,2000.0,170.7693,170.9987,170.6896,170.8691,2000.0
2013-03-01 14:45:00,171.29,171.39,171.12,171.17,12300.0,170.8292,170.9289,170.6596,170.7095,12300.0
2013-03-01 14:50:00,171.13,171.13,170.73,170.75,4800.0,170.6696,170.6696,170.2707,170.2906,4800.0
2013-03-01 14:55:00,170.88,170.9,170.51,170.54,9000.0,170.4203,170.4402,170.0513,170.0812,9000.0
2013-03-01 15:00:00,170.68,170.99,170.54,170.69,9000.0,170.2208,170.53,170.0812,170.2308,9000.0
2013-03-01 15:05:00,170.69,171.32,170.59,171.27,11400.0,170.2308,170.8591,170.1311,170.8092,11400.0
2013-03-01 15:10:00,171.33,171.4,171.26,171.26,11500.0,170.8691,170.9389,170.7993,170.7993,11500.0
2013-03-01 15:15:00,171.3,171.51,171.26,171.46,10200.0,170.8392,171.0486,170.7993,170.9987,10200.0
2013-03-01 15:20:00,171.41,171.85,171.33,171.71,16900.0,170.9489,171.3877,170.8691,171.2481,16900.0
2013-03-01 15:25:00,171.72,171.93,171.72,171.81,13500.0,171.258,171.4675,171.258,171.3478,13500.0
2013-03-01 15:30:00,171.74,171.92,171.73,171.8,15000.0,171.278,171.4575,171.268,171.3378,15000.0
2013-03-01 15:35:00,171.73,171.88,171.71,171.79,10700.0,171.268,171.4176,171.2481,171.3278,10700.0
2013-03-01 15:40:00,171.76,171.81,171.6,171.65,15400.0,171.2979,171.3478,171.1384,171.1882,15400.0
2013-03-01 15:45:00,171.66,171.93,171.65,171.86,18500.0,171.1982,171.4675,171.1882,171.3977,18500.0
2013-03-01 15:50:00,171.88,172.21,171.87,172.09,44300.0,171.4176,171.7467,171.4076,171.627,44300.0
2013-03-01 15:55:00,172.09,172.1,171.17,171.45,48100.0,171.627,171.637,170.7095,170.9888,48100.0
2013-03-04 09:30:00,171.35,172.8,170.97,170.97,17000.0,170.889,172.3351,170.51,170.51,17000.0
2013-03-04 09:35:00,171.39,171.39,170.71,171.12,9100.0,170.9289,170.9289,170.2507,170.6596,9100.0
2013-03-04 09:40:00,171.11,171.73,171.08,171.69,5100.0,170.6497,171.268,170.6197,171.2281,5100.0
2013-03-04 09:45:00,171.21,172.64,171.01,172.63,25200.0,170.7494,172.1756,170.5499,172.1656,25200.0
2013-03-04 09:50:00,172.64,173.3,172.57,173.19,22600.0,172.1756,172.8338,172.1057,172.7241,22600.0
2013-03-04 09:55:00,173.21,173.74,173.21,173.63,13400.0,172.744,173.2726,172.744,173.1629,13400.0
2013-03-04 10:00:00,173.46,174.0,173.31,174.0,20800.0,172.9933,173.5319,172.8437,173.5319,20800.0
2013-03-04 10:05:00,174.0,174.25,173.82,173.96,14400.0,173.5319,173.7812,173.3524,173.492,14400.0
2013-03-04 10:10:00,174.09,174.09,173.28,173.42,26800.0,173.6217,173.6217,172.8138,172.9535,26800.0
2013-03-04 10:15:00,173.36,173.46,172.93,173.3,16900.0,172.8936,172.9933,172.4648,172.8338,16900.0
2013-03-04 10:20:00,173.25,173.38,173.16,173.33,8400.0,172.7839,172.9136,172.6942,172.8637,8400.0
2013-03-04 10:25:00,173.33,173.42,172.65,172.81,18900.0,172.8637,172.9535,172.1855,172.3451,18900.0
2013-03-04 10:30:00,172.77,173.43,172.77,173.37,10200.0,172.3052,172.9634,172.3052,172.9036,10200.0
2013-03-04 10:35:00,173.37,173.37,172.65,173.0,7800.0,172.9036,172.9036,172.1855,172.5346,7800.0
2013-03-04 10:40:00,173.0,173.16,172.81,173.0,16200.0,172.5346,172.6942,172.3451,172.5346,16200.0
2013-03-04 10:45:00,172.95,173.07,172.84,172.87,9600.0,172.4847,172.6044,172.375,172.4049,9600.0
2013-03-04 10:50:00,172.84,173.02,172.37,172.45,24200.0,172.375,172.5545,171.9063,171.9861,24200.0
2013-03-04 10:55:00,172.52,172.57,172.14,172.24,13600.0,172.0559,172.1057,171.6769,171.7766,13600.0
2013-03-04 11:00:00,172.24,172.32,171.95,172.26,6900.0,171.7766,171.8564,171.4874,171.7966,6900.0
2013-03-04 11:05:00,172.38,172.39,171.81,171.82,3800.0,171.9163,171.9262,171.3478,171.3578,3800.0
2013-03-04 11:10:00,171.97,172.04,171.66,171.79,7000.0,171.5074,171.5772,171.1982,171.3278,7000.0
2013-03-04 11:15:00,171.78,172.37,171.78,172.29,3600.0,171.3179,171.9063,171.3179,171.8265,3600.0
2013-03-04 11:20:00,172.3,172.39,172.0,172.14,7000.0,171.8365,171.9262,171.5373,171.6769,7000.0
2013-03-04 11:25:00,172.18,172.39,172.11,172.17,3200.0,171.7168,171.9262,171.647,171.7068,3200.0
2013-03-04 11:30:00,172.13,172.41,172.12,172.15,2800.0,171.6669,171.9462,171.657,171.6869,2800.0
2013-03-04 11:35:00,172.2,172.26,171.95,172.23,5500.0,171.7367,171.7966,171.4874,171.7667,5500.0
2013-03-04 11:40:00,172.2,172.26,172.05,172.11,5200.0,171.7367,171.7966,171.5871,171.647,5200.0
2013-03-04 11:45:00,172.17,172.17,172.02,172.13,5400.0,171.7068,171.7068,171.5572,171.6669,5400.0
2013-03-04 11:50:00,172.05,172.09,171.96,172.06,10900.0,171.5871,171.627,171.4974,171.5971,10900.0
2013-03-04 11:55:00,172.06,172.1,171.99,172.08,3700.0,171.5971,171.637,171.5273,171.6171,3700.0
2013-03-04 12:00:00,172.1,172.18,171.46,171.46,13500.0,171.637,171.7168,170.9987,170.9987,13500.0
2013-03-04 12:05:00,171.53,171.54,171.31,171.35,13200.0,171.0685,171.0785,170.8491,170.889,13200.0
2013-03-04 12:10:00,171.32,171.32,171.08,171.15,2700.0,170.8591,170.8591,170.6197,170.6896,2700.0
2013-03-04 12:15:00,171.28,171.32,170.54,170.79,6000.0,170.8192,170.8591,170.0812,170.3305,6000.0
2013-03-04 12:20:00,170.65,170.65,170.12,170.21,18500.0,170.1909,170.1909,169.6623,169.7521,18500.0
2013-03-04 12:25:00,170.21,170.26,169.87,170.2,12700.0,169.7521,169.802,169.413,169.7421,12700.0
2013-03-04 12:30:00,170.18,170.46,170.02,170.29,7300.0,169.7222,170.0014,169.5626,169.8319,7300.0
2013-03-04 12:35:00,170.24,170.58,170.24,170.46,12400.0,169.782,170.1211,169.782,170.0014,12400.0
2013-03-04 12:40:00,170.51,170.82,170.4,170.74,16000.0,170.0513,170.3604,169.9416,170.2807,16000.0
2013-03-04 12:45:00,170.74,170.74,170.36,170.61,14100.0,170.2807,170.2807,169.9017,170.151,14100.0
2013-03-04 12:50:00,170.68,170.77,170.55,170.77,3200.0,170.2208,170.3106,170.0912,170.3106,3200.0
2013-03-04 12:55:00,170.75,170.8,170.58,170.79,1500.0,170.2906,170.3405,170.1211,170.3305,1500.0
2013-03-04 13:00:00,170.8,170.86,170.62,170.82,1500.0,170.3405,170.4003,170.161,170.3604,1500.0
2013-03-04 13:05:00,170.7,170.77,170.27,170.33,5700.0,170.2408,170.3106,169.8119,169.8718,5700.0
2013-03-04 13:10:00,170.34,170.52,170.28,170.52,3100.0,169.8817,170.0613,169.8219,170.0613,3100.0
2013-03-04 13:15:00,170.63,170.69,170.51,170.63,2600.0,170.171,170.2308,170.0513,170.171,2600.0
2013-03-04 13:20:00,170.63,171.27,170.63,171.27,3700.0,170.171,170.8092,170.171,170.8092,3700.0
2013-03-04 13:25:00,171.21,171.42,171.18,171.37,2000.0,170.7494,170.9588,170.7195,170.909,2000.0
2013-03-04 13:30:00,171.54,171.82,171.54,171.82,3300.0,171.0785,171.3578,171.0785,171.3578,3300.0
2013-03-04 13:35:00,171.81,171.94,171.75,171.94,2300.0,171.3478,171.4774,171.2879,171.4774,2300.0
2013-03-04 13:40:00,171.92,172.03,171.89,171.92,3300.0,171.4575,171.5672,171.4276,171.4575,3300.0
2013-03-04 13:45:00,172.05,172.06,171.99,172.06,5600.0,171.5871,171.5971,171.5273,171.5971,5600.0
2013-03-04 13:50:00,172.0,172.4,171.96,172.23,8600.0,171.5373,171.9362,171.4974,171.7667,8600.0
2013-03-04 13:55:00,172.21,172.22,171.97,172.09,9900.0,171.7467,171.7567,171.5074,171.627,9900.0
2013-03-04 14:00:00,172.05,172.19,172.01,172.08,3100.0,171.5871,171.7268,171.5472,171.6171,3100.0
2013-03-04 14:05:00,171.87,171.94,171.74,171.81,2300.0,171.4076,171.4774,171.278,171.3478,2300.0
2013-03-04 14:10:00,171.83,171.88,171.32,171.41,3800.0,171.3677,171.4176,170.8591,170.9489,3800.0
2013-03-04 14:15:00,171.05,171.24,170.9,170.9,2600.0,170.5898,170.7793,170.4402,170.4402,2600.0
2013-03-04 14:20:00,170.97,171.07,170.93,171.01,5500.0,170.51,170.6098,170.4702,170.5499,5500.0
2013-03-04 14:25:00,171.08,171.43,171.03,171.42,4400.0,170.6197,170.9688,170.5699,170.9588,4400.0
2013-03-04 14:30:00,171.24,171.45,171.24,171.4,2000.0,170.7793,170.9888,170.7793,170.9389,2000.0
2013-03-04 14:35:00,171.47,171.72,171.43,171.57,4100.0,171.0087,171.258,170.9688,171.1084,4100.0
2013-03-04 14:40:00,171.74,171.74,171.42,171.61,3600.0,171.278,171.278,170.9588,171.1483,3600.0
2013-03-04 14:45:00,171.63,171.8,171.54,171.65,3300.0,171.1683,171.3378,171.0785,171.1882,3300.0
2013-03-04 14:50:00,171.75,171.88,171.35,171.88,5200.0,171.2879,171.4176,170.889,171.4176,5200.0
2013-03-04 14:55:00,171.76,171.76,171.5,171.68,5200.0,171.2979,171.2979,171.0386,171.2181,5200.0
2013-03-04 15:00:00,171.7,171.73,171.41,171.52,15000.0,171.2381,171.268,170.9489,171.0586,15000.0
2013-03-04 15:05:00,171.61,171.65,171.49,171.51,17000.0,171.1483,171.1882,171.0286,171.0486,17000.0
2013-03-04 15:10:00,171.5,171.58,171.38,171.42,19800.0,171.0386,171.1184,170.9189,170.9588,19800.0
2013-03-04 15:15:00,171.38,171.57,171.18,171.2,10200.0,170.9189,171.1084,170.7195,170.7394,10200.0
2013-03-04 15:20:00,171.21,171.32,171.18,171.31,5500.0,170.7494,170.8591,170.7195,170.8491,5500.0
2013-03-04 15:25:00,171.32,171.62,171.32,171.43,8100.0,170.8591,171.1583,170.8591,170.9688,8100.0
2013-03-04 15:30:00,171.5,171.91,171.45,171.91,6000.0,171.0386,171.4475,170.9888,171.4475,6000.0
2013-03-04 15:35:00,171.84,171.86,171.64,171.84,7200.0,171.3777,171.3977,171.1782,171.3777,7200.0
2013-03-04 15:40:00,171.88,172.25,171.81,172.17,9800.0,171.4176,171.7866,171.3478,171.7068,9800.0
2013-03-04 15:45:00,172.13,172.47,172.13,172.47,16900.0,171.6669,172.006,171.6669,172.006,16900.0
2013-03-04 15:50:00,172.47,172.6,172.42,172.57,36800.0,172.006,172.1357,171.9561,172.1057,36800.0
2013-03-04 15:55:00,172.52,172.71,172.48,172.65,26000.0,172.0559,172.2454,172.016,172.1855,26000.0
2013-03-05 09:30:00,173.97,174.74,173.9,174.23,14600.0,173.502,174.2699,173.4322,173.7613,14600.0
2013-03-05 09:35:00,174.26,174.84,173.95,174.47,8700.0,173.7912,174.3696,173.482,174.0006,8700.0
2013-03-05 09:40:00,174.67,175.0,174.57,174.83,12700.0,174.2001,174.5292,174.1004,174.3597,12700.0
2013-03-05 09:45:00,174.93,175.0,174.74,174.81,17900.0,174.4594,174.5292,174.2699,174.3397,17900.0
2013-03-05 09:50:00,174.84,175.16,174.67,175.04,11700.0,174.3696,174.6888,174.2001,174.5691,11700.0
2013-03-05 09:55:00,174.81,175.1,174.6,174.92,7300.0,174.3397,174.6289,174.1303,174.4494,7300.0
2013-03-05 10:00:00,174.83,175.5,174.83,175.42,49100.0,174.3597,175.0279,174.3597,174.9481,49100.0
2013-03-05 10:05:00,175.34,175.68,175.24,175.68,19900.0,174.8683,175.2074,174.7686,175.2074,19900.0
2013-03-05 10:10:00,175.74,175.88,175.22,175.43,36600.0,175.2672,175.4068,174.7486,174.958,36600.0
2013-03-05 10:15:00,175.46,175.54,175.0,175.0,16000.0,174.988,175.0678,174.5292,174.5292,16000.0
2013-03-05 10:20:00,175.08,175.17,174.85,174.97,4400.0,174.609,174.6987,174.3796,174.4993,4400.0
2013-03-05 10:25:00,174.82,175.23,174.82,175.23,3700.0,174.3497,174.7586,174.3497,174.7586,3700.0
2013-03-05 10:30:00,175.33,175.47,175.21,175.47,10600.0,174.8583,174.9979,174.7386,174.9979,10600.0
2013-03-05 10:35:00,175.5,175.85,175.49,175.49,13400.0,175.0279,175.3769,175.0179,175.0179,13400.0
2013-03-05 10:40:00,175.63,175.64,175.47,175.56,5600.0,175.1575,175.1675,174.9979,175.0877,5600.0
2013-03-05 10:45:00,175.51,175.56,175.24,175.34,20000.0,175.0378,175.0877,174.7686,174.8683,20000.0
2013-03-05 10:50:00,175.34,175.34,174.68,174.88,4300.0,174.8683,174.8683,174.2101,174.4095,4300.0
2013-03-05 10:55:00,174.67,174.68,174.17,174.17,4600.0,174.2001,174.2101,173.7014,173.7014,4600.0
2013-03-05 11:00:00,174.1,174.17,172.81,173.34,9000.0,173.6316,173.7014,172.3451,172.8737,9000.0
2013-03-05 11:05:00,173.34,173.4,173.12,173.3,13800.0,172.8737,172.9335,172.6543,172.8338,13800.0
2013-03-05 11:10:00,173.5,173.88,173.44,173.65,4400.0,173.0332,173.4122,172.9734,173.1828,4400.0
2013-03-05 11:15:00,173.71,173.71,173.42,173.42,11300.0,173.2427,173.2427,172.9535,172.9535,11300.0
2013-03-05 11:20:00,173.53,173.88,173.39,173.58,11200.0,173.0632,173.4122,172.9235,173.113,11200.0
2013-03-05 11:25:00,173.58,173.61,172.27,172.59,22600.0,173.113,173.1429,171.8065,172.1257,22600.0
2013-03-05 11:30:00,172.62,172.75,172.62,172.75,1400.0,172.1556,172.2853,172.1556,172.2853,1400.0
2013-03-05 11:35:00,172.75,173.27,172.69,173.14,3300.0,172.2853,172.8039,172.2254,172.6742,3300.0
2013-03-05 11:40:00,173.14,173.31,173.14,173.26,2300.0,172.6742,172.8437,172.6742,172.7939,2300.0
2013-03-05 11:45:00,173.32,173.73,173.3,173.73,5800.0,172.8537,173.2626,172.8338,173.2626,5800.0
2013-03-05 11:50:00,173.84,174.0,173.49,173.74,14000.0,173.3723,173.5319,173.0233,173.2726,14000.0
2013-03-05 11:55:00,173.95,174.0,173.83,173.84,6300.0,173.482,173.5319,173.3624,173.3723,6300.0
2013-03-05 12:00:00,173.92,173.94,173.75,173.92,5600.0,173.4521,173.4721,173.2826,173.4521,5600.0
2013-03-05 12:05:00,173.91,173.95,173.66,173.8,19500.0,173.4421,173.482,173.1928,173.3324,19500.0
2013-03-05 12:10:00,173.75,173.93,173.7,173.85,3500.0,173.2826,173.4621,173.2327,173.3823,3500.0
2013-03-05 12:15:00,173.93,174.06,173.9,173.95,3000.0,173.4621,173.5917,173.4322,173.482,3000.0
2013-03-05 12:20:00,173.96,174.2,173.96,174.06,2400.0,173.492,173.7314,173.492,173.5917,2400.0
2013-03-05 12:25:00,174.09,174.29,174.09,174.19,6500.0,173.6217,173.8211,173.6217,173.7214,6500.0
2013-03-05 12:30:00,174.13,174.36,174.02,174.03,13400.0,173.6615,173.8909,173.5518,173.5618,13400.0
2013-03-05 12:35:00,174.1,174.3,174.03,174.3,4100.0,173.6316,173.8311,173.5618,173.8311,4100.0
2013-03-05 12:40:00,174.3,174.39,173.8,173.8,5100.0,173.8311,173.9208,173.3324,173.3324,5100.0
2013-03-05 12:45:00,173.8,174.05,173.8,173.88,3500.0,173.3324,173.5818,173.3324,173.4122,3500.0
2013-03-05 12:50:00,173.88,173.89,173.47,173.56,5600.0,173.4122,173.4222,173.0033,173.0931,5600.0
2013-03-05 12:55:00,173.57,173.78,173.52,173.72,3300.0,173.1031,173.3125,173.0532,173.2526,3300.0
2013-03-05 13:00:00,173.72,174.04,173.68,174.04,1900.0,173.2526,173.5718,173.2128,173.5718,1900.0
2013-03-05 13:05:00,173.85,173.99,173.81,173.81,2000.0,173.3823,173.5219,173.3424,173.3424,2000.0
2013-03-05 13:10:00,173.87,173.97,173.65,173.77,3800.0,173.4022,173.502,173.1828,173.3025,3800.0
2013-03-05 13:15:00,173.85,174.0,173.85,173.94,2200.0,173.3823,173.5319,173.3823,173.4721,2200.0
2013-03-05 13:20:00,174.0,174.28,173.94,174.27,9800.0,173.5319,173.8111,173.4721,173.8012,9800.0
2013-03-05 13:25:00,174.15,174.24,173.79,173.79,4200.0,173.6815,173.7712,173.3225,173.3225,4200.0
2013-03-05 13:30:00,173.99,174.03,173.83,173.83,4900.0,173.5219,173.5618,173.3624,173.3624,4900.0
2013-03-05 13:35:00,173.79,173.96,173.51,173.59,4400.0,173.3225,173.492,173.0432,173.123,4400.0
2013-03-05 13:40:00,173.62,173.62,173.21,173.21,2600.0,173.1529,173.1529,172.744,172.744,2600.0
2013-03-05 13:45:00,173.3,173.41,173.16,173.41,1100.0,172.8338,172.9435,172.6942,172.9435,1100.0
2013-03-05 13:50:00,173.31,173.38,172.94,173.25,7400.0,172.8437,172.9136,172.4747,172.7839,7400.0
2013-03-05 13:55:00,173.17,173.3,173.14,173.14,1300.0,172.7041,172.8338,172.6742,172.6742,1300.0
2013-03-05 14:00:00,173.26,173.52,173.17,173.45,2800.0,172.7939,173.0532,172.7041,172.9834,2800.0
2013-03-05 14:05:00,173.45,173.58,173.45,173.52,2100.0,172.9834,173.113,172.9834,173.0532,2100.0
2013-03-05 14:10:00,173.59,173.91,173.56,173.85,3500.0,173.123,173.4421,173.0931,173.3823,3500.0
2013-03-05 14:15:00,173.92,174.12,173.91,174.08,2900.0,173.4521,173.6516,173.4421,173.6117,2900.0
2013-03-05 14:20:00,174.11,174.19,174.03,174.04,4600.0,173.6416,173.7214,173.5618,173.5718,4600.0
2013-03-05 14:25:00,174.03,174.03,173.05,173.18,4700.0,173.5618,173.5618,172.5844,172.7141,4700.0
2013-03-05 14:30:00,173.05,173.1,172.88,172.91,3300.0,172.5844,172.6343,172.4149,172.4448,3300.0
2013-03-05 14:35:00,173.02,173.37,173.02,173.2,5300.0,172.5545,172.9036,172.5545,172.734,5300.0
2013-03-05 14:40:00,173.23,173.35,173.13,173.23,4500.0,172.764,172.8836,172.6642,172.764,4500.0
2013-03-05 14:45:00,173.32,173.51,173.22,173.45,3800.0,172.8537,173.0432,172.754,172.9834,3800.0
2013-03-05 14:50:00,173.39,173.41,173.04,173.22,7000.0,172.9235,172.9435,172.5745,172.754,7000.0
2013-03-05 14:55:00,173.34,173.43,173.15,173.43,5600.0,172.8737,172.9634,172.6842,172.9634,5600.0
2013-03-05 15:00:00,173.29,173.73,173.29,173.7,8000.0,172.8238,173.2626,172.8238,173.2327,8000.0
2013-03-05 15:05:00,173.66,173.81,173.58,173.74,3100.0,173.1928,173.3424,173.113,173.2726,3100.0
2013-03-05 15:10:00,173.7,174.0,173.61,173.96,5200.0,173.2327,173.5319,173.1429,173.492,5200.0
2013-03-05 15:15:00,174.0,174.14,173.92,174.0,7900.0,173.5319,173.6715,173.4521,173.5319,7900.0
2013-03-05 15:20:00,174.0,174.03,173.83,174.02,9200.0,173.5319,173.5618,173.3624,173.5518,9200.0
2013-03-05 15:25:00,174.11,174.26,173.97,174.19,4000.0,173.6416,173.7912,173.502,173.7214,4000.0
2013-03-05 15:30:00,174.18,174.48,174.06,174.35,6500.0,173.7114,174.0106,173.5917,173.881,6500.0
2013-03-05 15:35:00,174.3,174.62,174.29,174.48,8600.0,173.8311,174.1502,173.8211,174.0106,8600.0
2013-03-05 15:40:00,174.42,174.63,174.42,174.54,8500.0,173.9508,174.1602,173.9508,174.0704,8500.0
2013-03-05 15:45:00,174.52,174.6,173.98,174.03,20100.0,174.0505,174.1303,173.5119,173.5618,20100.0
2013-03-05 15:50:00,174.07,174.32,174.02,174.24,23000.0,173.6017,173.851,173.5518,173.7712,23000.0
2013-03-05 15:55:00,174.26,174.71,174.17,174.64,34400.0,173.7912,174.24,173.7014,174.1702,34400.0
2013-03-06 09:30:00,175.3,175.3,173.27,174.77,9800.0,174.8284,174.8284,172.8039,174.2998,9800.0
2013-03-06 09:35:00,174.97,175.13,174.78,175.02,6900.0,174.4993,174.6589,174.3098,174.5491,6900.0
2013-03-06 09:40:00,175.14,175.58,175.06,175.58,6300.0,174.6688,175.1076,174.589,175.1076,6300.0
2013-03-06 09:45:00,175.38,176.18,175.35,175.88,10000.0,174.9082,175.706,174.8783,175.4068,10000.0
2013-03-06 09:50:00,176.0,176.0,175.54,175.9,4000.0,175.5265,175.5265,175.0678,175.4268,4000.0
2013-03-06 09:55:00,175.83,176.18,175.8,175.91,3600.0,175.357,175.706,175.3271,175.4368,3600.0
2013-03-06 10:00:00,176.15,176.35,175.94,176.07,9300.0,175.6761,175.8756,175.4667,175.5963,9300.0
2013-03-06 10:05:00,175.94,175.97,175.8,175.85,6000.0,175.4667,175.4966,175.3271,175.3769,6000.0
2013-03-06 10:10:00,175.96,176.13,175.11,175.19,6000.0,175.4866,175.6562,174.6389,174.7187,6000.0
2013-03-06 10:15:00,175.19,175.8,175.19,175.7,16300.0,174.7187,175.3271,174.7187,175.2273,16300.0
2013-03-06 10:20:00,175.7,176.3,175.52,176.11,8100.0,175.2273,175.8257,175.0478,175.6362,8100.0
2013-03-06 10:25:00,176.32,176.37,176.15,176.35,4900.0,175.8457,175.8955,175.6761,175.8756,4900.0
2013-03-06 10:30:00,176.27,176.27,175.69,175.75,6200.0,175.7958,175.7958,175.2173,175.2772,6200.0
2013-03-06 10:35:00,175.86,176.28,175.63,176.27,6500.0,175.3869,175.8058,175.1575,175.7958,6500.0
2013-03-06 10:40:00,176.17,176.19,176.0,176.1,2800.0,175.6961,175.716,175.5265,175.6262,2800.0
2013-03-06 10:45:00,176.15,176.2,175.9,175.92,8300.0,175.6761,175.726,175.4268,175.4467,8300.0
2013-03-06 10:50:00,175.91,175.95,175.52,175.56,7500.0,175.4368,175.4766,175.0478,175.0877,7500.0
2013-03-06 10:55:00,175.64,175.64,175.52,175.6,3400.0,175.1675,175.1675,175.0478,175.1276,3400.0
2013-03-06 11:00:00,175.52,176.05,175.52,176.05,6200.0,175.0478,175.5764,175.0478,175.5764,6200.0
2013-03-06 11:05:00,176.02,176.02,175.85,175.93,7300.0,175.5465,175.5465,175.3769,175.4567,7300.0
2013-03-06 11:10:00,175.93,176.01,175.9,175.91,6000.0,175.4567,175.5365,175.4268,175.4368,6000.0
2013-03-06 11:15:00,175.9,175.9,175.55,175.8,11600.0,175.4268,175.4268,175.0777,175.3271,11600.0
2013-03-06 11:20:00,175.79,175.88,175.79,175.88,1700.0,175.3171,175.4068,175.3171,175.4068,1700.0
2013-03-06 11:25:00,175.85,175.88,175.68,175.76,6500.0,175.3769,175.4068,175.2074,175.2872,6500.0
2013-03-06 11:30:00,175.76,176.12,175.76,175.99,4700.0,175.2872,175.6462,175.2872,175.5165,4700.0
2013-03-06 11:35:00,175.92,176.13,175.92,176.05,2700.0,175.4467,175.6562,175.4467,175.5764,2700.0
2013-03-06 11:40:00,176.06,176.06,175.86,175.86,7200.0,175.5864,175.5864,175.3869,175.3869,7200.0
2013-03-06 11:45:00,175.86,176.01,175.85,175.95,6000.0,175.3869,175.5365,175.3769,175.4766,6000.0
2013-03-06 11:50:00,176.02,176.03,175.21,175.39,6900.0,175.5465,175.5564,174.7386,174.9182,6900.0
2013-03-06 11:55:00,175.43,175.46,175.43,175.44,800.0,174.958,174.988,174.958,174.968,800.0
2013-03-06 12:00:00,175.45,175.45,175.07,175.08,3800.0,174.978,174.978,174.599,174.609,3800.0
2013-03-06 12:05:00,175.08,175.09,174.58,174.58,1700.0,174.609,174.619,174.1103,174.1103,1700.0
2013-03-06 12:10:00,174.57,174.97,174.57,174.97,3400.0,174.1004,174.4993,174.1004,174.4993,3400.0
2013-03-06 12:15:00,174.89,175.0,174.87,174.94,4800.0,174.4195,174.5292,174.3996,174.4694,4800.0
2013-03-06 12:20:00,175.0,175.0,174.8,174.82,4000.0,174.5292,174.5292,174.3297,174.3497,4000.0
2013-03-06 12:25:00,174.82,174.82,174.68,174.81,2200.0,174.3497,174.3497,174.2101,174.3397,2200.0
2013-03-06 12:30:00,174.83,175.0,174.83,174.91,2600.0,174.3597,174.5292,174.3597,174.4394,2600.0
2013-03-06 12:35:00,175.0,175.27,174.91,175.16,5300.0,174.5292,174.7985,174.4394,174.6888,5300.0
2013-03-06 12:40:00,175.17,175.23,175.06,175.16,3100.0,174.6987,174.7586,174.589,174.6888,3100.0
2013-03-06 12:45:00,175.2,175.43,175.16,175.43,4300.0,174.7287,174.958,174.6888,174.958,4300.0
2013-03-06 12:50:00,175.41,175.54,175.34,175.34,2500.0,174.9381,175.0678,174.8683,174.8683,2500.0
2013-03-06 12:55:00,175.26,175.26,175.02,175.05,2700.0,174.7885,174.7885,174.5491,174.5791,2700.0
2013-03-06 13:00:00,175.0,175.0,174.81,174.88,2000.0,174.5292,174.5292,174.3397,174.4095,2000.0
2013-03-06 13:05:00,175.0,175.06,174.97,174.99,4000.0,174.5292,174.589,174.4993,174.5192,4000.0
2013-03-06 13:10:00,174.94,175.0,174.87,174.91,3200.0,174.4694,174.5292,174.3996,174.4394,3200.0
2013-03-06 13:15:00,174.91,174.96,174.88,174.95,1300.0,174.4394,174.4893,174.4095,174.4793,1300.0
2013-03-06 13:20:00,174.97,175.0,174.81,174.88,3000.0,174.4993,174.5292,174.3397,174.4095,3000.0
2013-03-06 13:25:00,174.85,175.0,174.85,174.88,3100.0,174.3796,174.5292,174.3796,174.4095,3100.0
2013-03-06 13:30:00,174.89,175.0,174.88,174.93,5300.0,174.4195,174.5292,174.4095,174.4594,5300.0
2013-03-06 13:35:00,174.94,175.15,174.94,175.15,7200.0,174.4694,174.6788,174.4694,174.6788,7200.0
2013-03-06 13:40:00,175.27,175.47,175.21,175.46,5000.0,174.7985,174.9979,174.7386,174.988,5000.0
2013-03-06 13:45:00,175.41,175.43,174.95,174.98,6300.0,174.9381,174.958,174.4793,174.5093,6300.0
2013-03-06 13:50:00,175.06,175.13,175.02,175.13,3800.0,174.589,174.6589,174.5491,174.6589,3800.0
2013-03-06 13:55:00,175.01,175.3,175.01,175.2,4600.0,174.5392,174.8284,174.5392,174.7287,4600.0
2013-03-06 14:00:00,175.25,175.47,175.25,175.3,2100.0,174.7785,174.9979,174.7785,174.8284,2100.0
2013-03-06 14:05:00,175.29,175.29,175.0,175.15,5700.0,174.8184,174.8184,174.5292,174.6788,5700.0
2013-03-06 14:10:00,175.19,175.2,174.86,174.92,3800.0,174.7187,174.7287,174.3896,174.4494,3800.0
2013-03-06 14:15:00,174.99,175.02,174.82,174.89,5800.0,174.5192,174.5491,174.3497,174.4195,5800.0
2013-03-06 14:20:00,174.91,175.18,174.91,175.08,4400.0,174.4394,174.7087,174.4394,174.609,4400.0
2013-03-06 14:25:00,175.05,175.12,174.88,174.99,8500.0,174.5791,174.6489,174.4095,174.5192,8500.0
2013-03-06 14:30:00,175.03,175.16,175.01,175.15,6200.0,174.5591,174.6888,174.5392,174.6788,6200.0
2013-03-06 14:35:00,175.12,175.17,174.96,175.16,4900.0,174.6489,174.6987,174.4893,174.6888,4900.0
2013-03-06 14:40:00,175.05,175.06,174.82,175.04,4800.0,174.5791,174.589,174.3497,174.5691,4800.0
2013-03-06 14:45:00,175.09,175.26,175.03,175.15,3100.0,174.619,174.7885,174.5591,174.6788,3100.0
2013-03-06 14:50:00,175.2,175.2,174.8,174.8,5000.0,174.7287,174.7287,174.3297,174.3297,5000.0
2013-03-06 14:55:00,174.9,175.12,174.89,174.93,9200.0,174.4295,174.6489,174.4195,174.4594,9200.0
2013-03-06 15:00:00,174.99,175.12,174.78,174.8,10300.0,174.5192,174.6489,174.3098,174.3297,10300.0
2013-03-06 15:05:00,174.81,174.84,174.44,174.49,5300.0,174.3397,174.3696,173.9707,174.0206,5300.0
2013-03-06 15:10:00,174.48,174.54,174.18,174.18,4800.0,174.0106,174.0704,173.7114,173.7114,4800.0
2013-03-06 15:15:00,174.24,174.35,174.01,174.01,6600.0,173.7712,173.881,173.5419,173.5419,6600.0
2013-03-06 15:20:00,174.12,174.35,174.02,174.35,5900.0,173.6516,173.881,173.5518,173.881,5900.0
2013-03-06 15:25:00,174.26,174.37,174.07,174.21,8700.0,173.7912,173.9009,173.6017,173.7413,8700.0
2013-03-06 15:30:00,174.18,174.18,173.9,174.09,9500.0,173.7114,173.7114,173.4322,173.6217,9500.0
2013-03-06 15:35:00,174.14,174.14,173.97,174.01,8300.0,173.6715,173.6715,173.502,173.5419,8300.0
2013-03-06 15:40:00,174.03,174.31,174.03,174.15,7700.0,173.5618,173.8411,173.5618,173.6815,7700.0
2013-03-06 15:45:00,174.1,174.25,174.1,174.21,12300.0,173.6316,173.7812,173.6316,173.7413,12300.0
2013-03-06 15:50:00,174.27,174.33,174.13,174.21,11000.0,173.8012,173.861,173.6615,173.7413,11000.0
2013-03-06 15:55:00,174.2,174.63,174.17,174.51,51600.0,173.7314,174.1602,173.7014,174.0405,51600.0
2013-03-07 09:30:00,174.9,175.58,174.29,174.96,15400.0,174.4295,175.1076,173.8211,174.4893,15400.0
2013-03-07 09:35:00,174.9,174.9,174.01,174.63,17400.0,174.4295,174.4295,173.5419,174.1602,17400.0
2013-03-07 09:40:00,174.44,174.59,172.84,173.45,28400.0,173.9707,174.1203,172.375,172.9834,28400.0
2013-03-07 09:45:00,173.53,174.36,173.53,173.83,43500.0,173.0632,173.8909,173.0632,173.3624,43500.0
2013-03-07 09:50:00,174.02,174.03,173.02,173.38,37100.0,173.5518,173.5618,172.5545,172.9136,37100.0
2013-03-07 09:55:00,173.76,174.84,173.76,174.84,2700.0,173.2925,174.3696,173.2925,174.3696,2700.0
2013-03-07 10:00:00,174.83,174.83,174.15,174.21,2300.0,174.3597,174.3597,173.6815,173.7413,2300.0
2013-03-07 10:05:00,174.49,174.85,174.39,174.85,2700.0,174.0206,174.3796,173.9208,174.3796,2700.0
2013-03-07 10:10:00,174.85,175.0,174.42,174.42,6200.0,174.3796,174.5292,173.9508,173.9508,6200.0
2013-03-07 10:15:00,174.41,174.56,173.0,173.36,29100.0,173.9408,174.0904,172.5346,172.8936,29100.0
2013-03-07 10:20:00,173.37,173.89,173.37,173.7,2100.0,172.9036,173.4222,172.9036,173.2327,2100.0
2013-03-07 10:25:00,173.87,174.36,173.78,174.36,2400.0,173.4022,173.8909,173.3125,173.8909,2400.0
2013-03-07 10:30:00,174.47,174.66,174.12,174.27,4900.0,174.0006,174.1901,173.6516,173.8012,4900.0
2013-03-07 10:35:00,174.39,174.39,173.97,173.97,1900.0,173.9208,173.9208,173.502,173.502,1900.0
2013-03-07 10:40:00,173.78,174.2,173.72,174.13,2500.0,173.3125,173.7314,173.2526,173.6615,2500.0
2013-03-07 10:45:00,174.15,174.41,173.97,174.0,4200.0,173.6815,173.9408,173.502,173.5319,4200.0
2013-03-07 10:50:00,173.9,173.9,173.53,173.69,1800.0,173.4322,173.4322,173.0632,173.2227,1800.0
2013-03-07 10:55:00,173.7,173.9,173.52,173.63,4400.0,173.2327,173.4322,173.0532,173.1629,4400.0
2013-03-07 11:00:00,173.56,173.58,172.73,172.79,7600.0,173.0931,173.113,172.2653,172.3251,7600.0
2013-03-07 11:05:00,172.75,172.81,172.59,172.64,6600.0,172.2853,172.3451,172.1257,172.1756,6600.0
2013-03-07 11:10:00,172.5,172.83,172.5,172.83,4400.0,172.0359,172.365,172.0359,172.365,4400.0
2013-03-07 11:15:00,172.74,172.77,171.89,172.01,6800.0,172.2753,172.3052,171.4276,171.5472,6800.0
2013-03-07 11:20:00,172.13,172.24,171.93,171.93,2600.0,171.6669,171.7766,171.4675,171.4675,2600.0
2013-03-07 11:25:00,172.02,172.02,171.68,171.74,8800.0,171.5572,171.5572,171.2181,171.278,8800.0
2013-03-07 11:30:00,171.78,172.33,171.76,172.28,6300.0,171.3179,171.8664,171.2979,171.8165,6300.0
2013-03-07 11:35:00,172.38,172.54,172.25,172.54,2700.0,171.9163,172.0758,171.7866,172.0758,2700.0
2013-03-07 11:40:00,172.6,172.86,172.6,172.76,3500.0,172.1357,172.395,172.1357,172.2952,3500.0
2013-03-07 11:45:00,172.69,172.69,172.31,172.31,4100.0,172.2254,172.2254,171.8464,171.8464,4100.0
2013-03-07 11:50:00,172.21,172.66,172.21,172.59,3600.0,171.7467,172.1955,171.7467,172.1257,3600.0
2013-03-07 11:55:00,172.58,172.62,172.03,172.05,3100.0,172.1157,172.1556,171.5672,171.5871,3100.0
2013-03-07 12:00:00,172.07,172.09,171.67,171.92,6900.0,171.6071,171.627,171.2082,171.4575,6900.0
2013-03-07 12:05:00,171.87,171.91,171.67,171.69,3800.0,171.4076,171.4475,171.2082,171.2281,3800.0
2013-03-07 12:10:00,171.69,171.75,171.62,171.62,4700.0,171.2281,171.2879,171.1583,171.1583,4700.0
2013-03-07 12:15:00,171.56,171.66,171.55,171.6,800.0,171.0985,171.1982,171.0885,171.1384,800.0
2013-03-07 12:20:00,171.55,171.84,171.55,171.78,4400.0,171.0885,171.3777,171.0885,171.3179,4400.0
2013-03-07 12:25:00,171.9,172.12,171.87,172.03,4800.0,171.4375,171.657,171.4076,171.5672,4800.0
2013-03-07 12:30:00,171.88,171.92,171.5,171.56,2200.0,171.4176,171.4575,171.0386,171.0985,2200.0
2013-03-07 12:35:00,171.51,171.76,171.51,171.75,2200.0,171.0486,171.2979,171.0486,171.2879,2200.0
2013-03-07 12:40:00,171.89,172.02,171.72,171.78,4400.0,171.4276,171.5572,171.258,171.3179,4400.0
2013-03-07 12:45:00,171.71,171.93,171.71,171.92,1000.0,171.2481,171.4675,171.2481,171.4575,1000.0
2013-03-07 12:50:00,172.03,172.21,172.03,172.21,2100.0,171.5672,171.7467,171.5672,171.7467,2100.0
2013-03-07 12:55:00,172.31,172.43,172.31,172.31,3300.0,171.8464,171.9661,171.8464,171.8464,3300.0
2013-03-07 13:00:00,172.21,172.26,172.08,172.2,2900.0,171.7467,171.7966,171.6171,171.7367,2900.0
2013-03-07 13:05:00,172.19,172.19,172.11,172.17,700.0,171.7268,171.7268,171.647,171.7068,700.0
2013-03-07 13:10:00,172.17,172.5,172.17,172.5,1700.0,171.7068,172.0359,171.7068,172.0359,1700.0
2013-03-07 13:15:00,172.51,172.69,172.5,172.62,2400.0,172.0459,172.2254,172.0359,172.1556,2400.0
2013-03-07 13:20:00,172.44,172.52,172.19,172.3,1800.0,171.9761,172.0559,171.7268,171.8365,1800.0
2013-03-07 13:25:00,172.37,172.37,172.07,172.07,2500.0,171.9063,171.9063,171.6071,171.6071,2500.0
2013-03-07 13:30:00,171.95,172.09,171.87,171.89,2900.0,171.4874,171.627,171.4076,171.4276,2900.0
2013-03-07 13:35:00,171.93,171.93,171.76,171.91,1500.0,171.4675,171.4675,171.2979,171.4475,1500.0
2013-03-07 13:40:00,171.88,172.3,171.88,172.3,900.0,171.4176,171.8365,171.4176,171.8365,900.0
2013-03-07 13:45:00,172.37,172.51,172.27,172.36,5300.0,171.9063,172.0459,171.8065,171.8963,5300.0
2013-03-07 13:50:00,172.4,172.5,172.02,172.02,4300.0,171.9362,172.0359,171.5572,171.5572,4300.0
2013-03-07 13:55:00,172.11,172.38,172.11,172.38,3100.0,171.647,171.9163,171.647,171.9163,3100.0
2013-03-07 14:00:00,172.37,172.45,172.2,172.45,1900.0,171.9063,171.9861,171.7367,171.9861,1900.0
2013-03-07 14:05:00,172.53,172.53,171.93,171.99,4700.0,172.0658,172.0658,171.4675,171.5273,4700.0
2013-03-07 14:10:00,172.02,172.19,171.89,171.94,7800.0,171.5572,171.7268,171.4276,171.4774,7800.0
2013-03-07 14:15:00,172.01,172.56,172.01,172.5,8800.0,171.5472,172.0958,171.5472,172.0359,8800.0
2013-03-07 14:20:00,172.5,172.54,172.4,172.47,3100.0,172.0359,172.0758,171.9362,172.006,3100.0
2013-03-07 14:25:00,172.46,172.53,172.3,172.34,4500.0,171.996,172.0658,171.8365,171.8764,4500.0
2013-03-07 14:30:00,172.32,172.32,172.17,172.2,5200.0,171.8564,171.8564,171.7068,171.7367,5200.0
2013-03-07 14:35:00,172.19,172.28,172.12,172.22,1900.0,171.7268,171.8165,171.657,171.7567,1900.0
2013-03-07 14:40:00,172.16,172.19,171.88,172.03,5300.0,171.6968,171.7268,171.4176,171.5672,5300.0
2013-03-07 14:45:00,172.02,172.27,171.91,171.95,8400.0,171.5572,171.8065,171.4475,171.4874,8400.0
2013-03-07 14:50:00,171.94,172.19,171.92,172.07,5700.0,171.4774,171.7268,171.4575,171.6071,5700.0
2013-03-07 14:55:00,172.17,172.17,171.76,172.08,2200.0,171.7068,171.7068,171.2979,171.6171,2200.0
2013-03-07 15:00:00,172.12,172.29,172.1,172.2,5600.0,171.657,171.8265,171.637,171.7367,5600.0
2013-03-07 15:05:00,172.16,172.27,172.06,172.07,9000.0,171.6968,171.8065,171.5971,171.6071,9000.0
2013-03-07 15:10:00,172.14,172.2,171.85,172.14,13500.0,171.6769,171.7367,171.3877,171.6769,13500.0
2013-03-07 15:15:00,172.09,172.17,172.04,172.15,7600.0,171.627,171.7068,171.5772,171.6869,7600.0
2013-03-07 15:20:00,172.17,172.22,171.97,172.1,7500.0,171.7068,171.7567,171.5074,171.637,7500.0
2013-03-07 15:25:00,172.06,172.19,171.98,171.98,4600.0,171.5971,171.7268,171.5173,171.5173,4600.0
2013-03-07 15:30:00,172.08,172.19,172.03,172.08,4200.0,171.6171,171.7268,171.5672,171.6171,4200.0
2013-03-07 15:35:00,172.11,172.14,171.95,172.12,9200.0,171.647,171.6769,171.4874,171.657,9200.0
2013-03-07 15:40:00,171.99,172.09,171.85,171.85,10800.0,171.5273,171.627,171.3877,171.3877,10800.0
2013-03-07 15:45:00,171.86,172.02,171.77,171.97,13300.0,171.3977,171.5572,171.3079,171.5074,13300.0
2013-03-07 15:50:00,171.95,172.02,171.77,171.98,12600.0,171.4874,171.5572,171.3079,171.5173,12600.0
2013-03-07 15:55:00,172.0,172.14,171.84,172.08,29200.0,171.5373,171.6769,171.3777,171.6171,29200.0
2013-03-08 09:30:00,173.13,174.17,172.38,172.97,7800.0,172.6642,173.7014,171.9163,172.5047,7800.0
2013-03-08 09:35:00,172.51,172.88,172.45,172.45,500.0,172.0459,172.4149,171.9861,171.9861,500.0
2013-03-08 09:40:00,172.29,172.29,171.5,171.5,4400.0,171.8265,171.8265,171.0386,171.0386,4400.0
2013-03-08 09:45:00,171.11,171.32,170.57,170.69,10500.0,170.6497,170.8591,170.1111,170.2308,10500.0
2013-03-08 09:50:00,170.65,171.29,170.65,171.05,9300.0,170.1909,170.8292,170.1909,170.5898,9300.0
2013-03-08 09:55:00,170.96,171.25,170.77,171.01,4500.0,170.5001,170.7893,170.3106,170.5499,4500.0
2013-03-08 10:00:00,171.35,171.35,170.81,171.1,11700.0,170.889,170.889,170.3505,170.6397,11700.0
2013-03-08 10:05:00,170.97,171.14,170.06,170.4,8600.0,170.51,170.6796,169.6025,169.9416,8600.0
2013-03-08 10:10:00,170.24,170.4,169.44,169.49,10400.0,169.782,169.9416,168.9842,169.034,10400.0
2013-03-08 10:15:00,169.58,170.07,169.58,169.99,4900.0,169.1238,169.6125,169.1238,169.5327,4900.0
2013-03-08 10:20:00,170.06,170.35,169.93,170.35,8300.0,169.6025,169.8917,169.4728,169.8917,8300.0
2013-03-08 10:25:00,170.32,170.36,169.94,170.27,24600.0,169.8618,169.9017,169.4828,169.8119,24600.0
2013-03-08 10:30:00,170.24,170.56,170.17,170.44,3000.0,169.782,170.1011,169.7122,169.9815,3000.0
2013-03-08 10:35:00,170.43,170.53,170.25,170.34,1200.0,169.9715,170.0712,169.792,169.8817,1200.0
2013-03-08 10:40:00,170.42,170.53,170.34,170.5,4500.0,169.9615,170.0712,169.8817,170.0413,4500.0
2013-03-08 10:45:00,170.49,170.61,170.34,170.61,2800.0,170.0313,170.151,169.8817,170.151,2800.0
2013-03-08 10:50:00,170.76,170.91,170.61,170.71,2400.0,170.3006,170.4502,170.151,170.2507,2400.0
2013-03-08 10:55:00,170.73,170.84,170.63,170.63,1100.0,170.2707,170.3804,170.171,170.171,1100.0
2013-03-08 11:00:00,170.71,170.76,170.37,170.63,17700.0,170.2507,170.3006,169.9117,170.171,17700.0
2013-03-08 11:05:00,170.52,171.06,170.5,171.06,14700.0,170.0613,170.5998,170.0413,170.5998,14700.0
2013-03-08 11:10:00,170.89,171.11,170.77,170.77,17400.0,170.4303,170.6497,170.3106,170.3106,17400.0
2013-03-08 11:15:00,170.78,170.96,170.59,170.91,4500.0,170.3206,170.5001,170.1311,170.4502,4500.0
2013-03-08 11:20:00,170.84,170.93,170.55,170.74,4600.0,170.3804,170.4702,170.0912,170.2807,4600.0
2013-03-08 11:25:00,170.73,171.05,170.7,170.73,3700.0,170.2707,170.5898,170.2408,170.2707,3700.0
2013-03-08 11:30:00,170.79,171.15,170.7,171.04,1500.0,170.3305,170.6896,170.2408,170.5799,1500.0
2013-03-08 11:35:00,171.16,171.16,170.63,170.63,1700.0,170.6995,170.6995,170.171,170.171,1700.0
2013-03-08 11:40:00,170.6,170.72,170.58,170.58,1800.0,170.141,170.2607,170.1211,170.1211,1800.0
2013-03-08 11:45:00,170.58,171.06,170.58,171.0,4600.0,170.1211,170.5998,170.1211,170.54,4600.0
2013-03-08 11:50:00,170.95,170.96,170.71,170.78,900.0,170.4901,170.5001,170.2507,170.3206,900.0
2013-03-08 11:55:00,170.54,170.62,170.37,170.52,2400.0,170.0812,170.161,169.9117,170.0613,2400.0
2013-03-08 12:00:00,170.53,170.82,170.53,170.82,900.0,170.0712,170.3604,170.0712,170.3604,900.0
2013-03-08 12:05:00,170.83,171.03,170.83,170.94,2600.0,170.3704,170.5699,170.3704,170.4801,2600.0
2013-03-08 12:10:00,170.91,171.09,170.74,170.97,6800.0,170.4502,170.6297,170.2807,170.51,6800.0
2013-03-08 12:15:00,171.13,171.13,170.88,171.07,10600.0,170.6696,170.6696,170.4203,170.6098,10600.0
2013-03-08 12:20:00,170.9,171.37,170.89,171.21,3900.0,170.4402,170.909,170.4303,170.7494,3900.0
2013-03-08 12:25:00,171.32,171.32,171.1,171.25,2700.0,170.8591,170.8591,170.6397,170.7893,2700.0
2013-03-08 12:30:00,171.19,171.4,170.98,171.06,15100.0,170.7295,170.9389,170.52,170.5998,15100.0
2013-03-08 12:35:00,170.9,171.0,170.71,170.89,1700.0,170.4402,170.54,170.2507,170.4303,1700.0
2013-03-08 12:40:00,170.98,171.2,170.71,170.71,1300.0,170.52,170.7394,170.2507,170.2507,1300.0
2013-03-08 12:45:00,170.9,171.09,170.9,170.99,3000.0,170.4402,170.6297,170.4402,170.53,3000.0
2013-03-08 12:50:00,171.08,171.32,171.04,171.27,2800.0,170.6197,170.8591,170.5799,170.8092,2800.0
2013-03-08 12:55:00,171.42,171.53,171.31,171.45,11700.0,170.9588,171.0685,170.8491,170.9888,11700.0
2013-03-08 13:00:00,171.47,171.56,171.36,171.36,5700.0,171.0087,171.0985,170.899,170.899,5700.0
2013-03-08 13:05:00,171.34,171.49,171.3,171.47,2400.0,170.879,171.0286,170.8392,171.0087,2400.0
2013-03-08 13:10:00,171.62,171.62,171.41,171.41,900.0,171.1583,171.1583,170.9489,170.9489,900.0
2013-03-08 13:15:00,171.58,171.61,171.47,171.6,1600.0,171.1184,171.1483,171.0087,171.1384,1600.0
2013-03-08 13:20:00,171.43,171.55,171.34,171.49,3100.0,170.9688,171.0885,170.879,171.0286,3100.0
2013-03-08 13:25:00,171.64,171.69,171.57,171.57,1700.0,171.1782,171.2281,171.1084,171.1084,1700.0
2013-03-08 13:30:00,171.44,171.67,171.44,171.67,1900.0,170.9788,171.2082,170.9788,171.2082,1900.0
2013-03-08 13:35:00,171.71,172.0,171.65,172.0,4900.0,171.2481,171.5373,171.1882,171.5373,4900.0
2013-03-08 13:40:00,172.02,172.1,171.89,171.89,2000.0,171.5572,171.637,171.4276,171.4276,2000.0
2013-03-08 13:45:00,171.84,171.94,171.65,171.65,1000.0,171.3777,171.4774,171.1882,171.1882,1000.0
2013-03-08 13:50:00,171.68,171.96,171.68,171.9,6000.0,171.2181,171.4974,171.2181,171.4375,6000.0
2013-03-08 13:55:00,171.87,172.09,171.87,172.03,3400.0,171.4076,171.627,171.4076,171.5672,3400.0
2013-03-08 14:00:00,171.95,172.43,171.95,172.3,7000.0,171.4874,171.9661,171.4874,171.8365,7000.0
2013-03-08 14:05:00,172.3,172.58,172.29,172.3,5100.0,171.8365,172.1157,171.8265,171.8365,5100.0
2013-03-08 14:10:00,172.29,172.44,172.28,172.4,6000.0,171.8265,171.9761,171.8165,171.9362,6000.0
2013-03-08 14:15:00,172.45,172.53,172.44,172.52,2100.0,171.9861,172.0658,171.9761,172.0559,2100.0
2013-03-08 14:20:00,172.46,172.58,172.46,172.57,3300.0,171.996,172.1157,171.996,172.1057,3300.0
2013-03-08 14:25:00,172.62,172.62,172.31,172.43,4200.0,172.1556,172.1556,171.8464,171.9661,4200.0
2013-03-08 14:30:00,172.6,172.6,172.5,172.55,800.0,172.1357,172.1357,172.0359,172.0858,800.0
2013-03-08 14:35:00,172.69,172.73,172.56,172.67,2600.0,172.2254,172.2653,172.0958,172.2055,2600.0
2013-03-08 14:40:00,172.68,172.8,172.68,172.68,1800.0,172.2154,172.3351,172.2154,172.2154,1800.0
2013-03-08 14:45:00,172.78,172.78,172.59,172.68,3100.0,172.3152,172.3152,172.1257,172.2154,3100.0
2013-03-08 14:50:00,172.75,172.76,172.64,172.74,2700.0,172.2853,172.2952,172.1756,172.2753,2700.0
2013-03-08 14:55:00,172.69,172.86,172.65,172.83,3700.0,172.2254,172.395,172.1855,172.365,3700.0
2013-03-08 15:00:00,172.92,173.13,172.87,173.03,4000.0,172.4548,172.6642,172.4049,172.5645,4000.0
2013-03-08 15:05:00,173.02,173.16,172.81,172.92,3000.0,172.5545,172.6942,172.3451,172.4548,3000.0
2013-03-08 15:10:00,172.89,173.15,172.89,173.15,5100.0,172.4249,172.6842,172.4249,172.6842,5100.0
2013-03-08 15:15:00,173.14,173.2,172.91,172.97,3800.0,172.6742,172.734,172.4448,172.5047,3800.0
2013-03-08 15:20:00,172.96,173.23,172.96,173.03,12400.0,172.4947,172.764,172.4947,172.5645,12400.0
2013-03-08 15:25:00,173.06,173.2,173.03,173.11,6500.0,172.5944,172.734,172.5645,172.6443,6500.0
2013-03-08 15:30:00,172.89,172.93,172.66,172.83,8600.0,172.4249,172.4648,172.1955,172.365,8600.0
2013-03-08 15:35:00,172.81,172.85,172.7,172.83,4200.0,172.3451,172.385,172.2354,172.365,4200.0
2013-03-08 15:40:00,172.99,173.2,172.95,172.95,2900.0,172.5246,172.734,172.4847,172.4847,2900.0
2013-03-08 15:45:00,172.93,172.93,172.76,172.86,5100.0,172.4648,172.4648,172.2952,172.395,5100.0
2013-03-08 15:50:00,172.86,172.98,172.67,172.82,10800.0,172.395,172.5146,172.2055,172.3551,10800.0
2013-03-08 15:55:00,172.81,172.96,172.7,172.94,22200.0,172.3451,172.4947,172.2354,172.4747,22200.0
2013-03-11 09:30:00,172.91,172.91,172.11,172.44,3200.0,172.4448,172.4448,171.647,171.9761,3200.0
2013-03-11 09:35:00,172.39,172.68,172.14,172.28,7400.0,171.9262,172.2154,171.6769,171.8165,7400.0
2013-03-11 09:40:00,172.16,172.33,171.82,172.05,2600.0,171.6968,171.8664,171.3578,171.5871,2600.0
2013-03-11 09:45:00,172.17,172.67,172.08,172.4,2600.0,171.7068,172.2055,171.6171,171.9362,2600.0
2013-03-11 09:50:00,172.8,173.1,172.39,172.39,8000.0,172.3351,172.6343,171.9262,171.9262,8000.0
2013-03-11 09:55:00,172.47,172.58,172.47,172.48,600.0,172.006,172.1157,172.006,172.016,600.0
2013-03-11 10:00:00,172.54,172.84,172.5,172.5,1500.0,172.0758,172.375,172.0359,172.0359,1500.0
2013-03-11 10:05:00,172.71,172.82,172.71,172.82,300.0,172.2454,172.3551,172.2454,172.3551,300.0
2013-03-11 10:10:00,172.87,172.89,172.53,172.53,2000.0,172.4049,172.4249,172.0658,172.0658,2000.0
2013-03-11 10:15:00,172.6,172.6,171.29,171.4,2700.0,172.1357,172.1357,170.8292,170.9389,2700.0
2013-03-11 10:20:00,171.81,172.09,171.55,171.95,4700.0,171.3478,171.627,171.0885,171.4874,4700.0
2013-03-11 10:25:00,172.0,172.0,171.38,171.65,4700.0,171.5373,171.5373,170.9189,171.1882,4700.0
2013-03-11 10:30:00,171.7,171.87,171.42,171.46,12200.0,171.2381,171.4076,170.9588,170.9987,12200.0
2013-03-11 10:35:00,171.59,172.42,171.59,172.31,5400.0,171.1284,171.9561,171.1284,171.8464,5400.0
2013-03-11 10:40:00,172.41,172.82,172.35,172.45,4600.0,171.9462,172.3551,171.8863,171.9861,4600.0
2013-03-11 10:45:00,172.45,172.56,172.25,172.25,2400.0,171.9861,172.0958,171.7866,171.7866,2400.0
2013-03-11 10:50:00,172.25,172.28,171.93,172.25,3000.0,171.7866,171.8165,171.4675,171.7866,3000.0
2013-03-11 10:55:00,172.07,172.36,172.01,172.36,2800.0,171.6071,171.8963,171.5472,171.8963,2800.0
2013-03-11 11:00:00,172.25,172.35,172.03,172.16,8000.0,171.7866,171.8863,171.5672,171.6968,8000.0
2013-03-11 11:05:00,172.24,172.34,171.89,171.89,2300.0,171.7766,171.8764,171.4276,171.4276,2300.0
2013-03-11 11:10:00,171.83,172.34,171.7,172.34,2700.0,171.3677,171.8764,171.2381,171.8764,2700.0
2013-03-11 11:15:00,172.11,172.11,171.87,171.87,1400.0,171.647,171.647,171.4076,171.4076,1400.0
2013-03-11 11:20:00,171.97,171.97,171.7,171.79,2700.0,171.5074,171.5074,171.2381,171.3278,2700.0
2013-03-11 11:25:00,171.79,171.87,171.72,171.72,3500.0,171.3278,171.4076,171.258,171.258,3500.0
2013-03-11 11:30:00,171.9,171.99,171.8,171.9,700.0,171.4375,171.5273,171.3378,171.4375,700.0
2013-03-11 11:35:00,171.81,171.83,171.61,171.63,3800.0,171.3478,171.3677,171.1483,171.1683,3800.0
2013-03-11 11:40:00,171.73,172.02,171.67,172.02,1800.0,171.268,171.5572,171.2082,171.5572,1800.0
2013-03-11 11:45:00,172.03,172.03,171.91,171.96,1100.0,171.5672,171.5672,171.4475,171.4974,1100.0
2013-03-11 11:50:00,171.96,172.01,171.71,171.74,1800.0,171.4974,171.5472,171.2481,171.278,1800.0
2013-03-11 11:55:00,171.72,171.79,171.64,171.79,1800.0,171.258,171.3278,171.1782,171.3278,1800.0
2013-03-11 12:00:00,171.72,171.87,171.66,171.87,4400.0,171.258,171.4076,171.1982,171.4076,4400.0
2013-03-11 12:05:00,171.98,172.07,171.88,172.01,3400.0,171.5173,171.6071,171.4176,171.5472,3400.0
2013-03-11 12:10:00,171.9,172.1,171.77,172.1,4300.0,171.4375,171.637,171.3079,171.637,4300.0
2013-03-11 12:15:00,171.91,172.12,171.81,171.87,1300.0,171.4475,171.657,171.3478,171.4076,1300.0
2013-03-11 12:20:00,171.93,171.99,171.82,171.92,2400.0,171.4675,171.5273,171.3578,171.4575,2400.0
2013-03-11 12:25:00,171.89,171.99,171.89,171.99,400.0,171.4276,171.5273,171.4276,171.5273,400.0
2013-03-11 12:30:00,172.08,172.08,171.9,171.9,700.0,171.6171,171.6171,171.4375,171.4375,700.0
2013-03-11 12:35:00,171.89,171.9,171.54,171.57,1600.0,171.4276,171.4375,171.0785,171.1084,1600.0
2013-03-11 12:40:00,171.5,171.5,171.13,171.34,4500.0,171.0386,171.0386,170.6696,170.879,4500.0
2013-03-11 12:45:00,171.35,171.45,171.31,171.45,1300.0,170.889,170.9888,170.8491,170.9888,1300.0
2013-03-11 12:50:00,171.52,171.52,171.52,171.52,500.0,171.0586,171.0586,171.0586,171.0586,500.0
2013-03-11 12:55:00,171.6,171.75,171.44,171.75,700.0,171.1384,171.2879,170.9788,171.2879,700.0
2013-03-11 13:00:00,171.62,171.62,171.44,171.46,2000.0,171.1583,171.1583,170.9788,170.9987,2000.0
2013-03-11 13:05:00,171.66,171.66,171.46,171.46,700.0,171.1982,171.1982,170.9987,170.9987,700.0
2013-03-11 13:10:00,171.59,171.81,171.52,171.81,1600.0,171.1284,171.3478,171.0586,171.3478,1600.0
2013-03-11 13:15:00,171.77,171.91,171.68,171.82,3100.0,171.3079,171.4475,171.2181,171.3578,3100.0
2013-03-11 13:20:00,171.74,171.77,171.71,171.72,800.0,171.278,171.3079,171.2481,171.258,800.0
2013-03-11 13:25:00,171.76,171.78,171.73,171.77,1000.0,171.2979,171.3179,171.268,171.3079,1000.0
2013-03-11 13:30:00,171.84,171.92,171.45,171.45,9600.0,171.3777,171.4575,170.9888,170.9888,9600.0
2013-03-11 13:35:00,171.45,171.45,171.34,171.35,1200.0,170.9888,170.9888,170.879,170.889,1200.0
2013-03-11 13:40:00,171.26,171.37,171.25,171.26,10200.0,170.7993,170.909,170.7893,170.7993,10200.0
2013-03-11 13:45:00,171.22,171.32,170.97,170.97,9100.0,170.7594,170.8591,170.51,170.51,9100.0
2013-03-11 13:50:00,171.15,171.24,171.0,171.09,4200.0,170.6896,170.7793,170.54,170.6297,4200.0
2013-03-11 13:55:00,171.14,171.27,171.14,171.25,2300.0,170.6796,170.8092,170.6796,170.7893,2300.0
2013-03-11 14:00:00,171.2,171.2,171.0,171.14,2800.0,170.7394,170.7394,170.54,170.6796,2800.0
2013-03-11 14:05:00,171.16,171.23,171.06,171.06,1300.0,170.6995,170.7693,170.5998,170.5998,1300.0
2013-03-11 14:10:00,171.21,171.26,171.21,171.26,400.0,170.7494,170.7993,170.7494,170.7993,400.0
2013-03-11 14:15:00,171.26,171.29,171.15,171.16,2900.0,170.7993,170.8292,170.6896,170.6995,2900.0
2013-03-11 14:20:00,171.2,171.27,171.2,171.2,600.0,170.7394,170.8092,170.7394,170.7394,600.0
2013-03-11 14:25:00,171.34,171.34,171.08,171.1,1400.0,170.879,170.879,170.6197,170.6397,1400.0
2013-03-11 14:30:00,171.05,171.15,171.0,171.12,1200.0,170.5898,170.6896,170.54,170.6596,1200.0
2013-03-11 14:35:00,171.14,171.22,171.12,171.2,2300.0,170.6796,170.7594,170.6596,170.7394,2300.0
2013-03-11 14:40:00,171.21,171.4,171.09,171.4,2900.0,170.7494,170.9389,170.6297,170.9389,2900.0
2013-03-11 14:45:00,171.38,171.53,171.38,171.44,1400.0,170.9189,171.0685,170.9189,170.9788,1400.0
2013-03-11 14:50:00,171.31,171.31,171.09,171.09,1300.0,170.8491,170.8491,170.6297,170.6297,1300.0
2013-03-11 14:55:00,171.01,171.1,170.98,171.08,2300.0,170.5499,170.6397,170.52,170.6197,2300.0
2013-03-11 15:00:00,171.0,171.09,170.88,170.88,4600.0,170.54,170.6297,170.4203,170.4203,4600.0
2013-03-11 15:05:00,170.89,171.12,170.87,171.04,3700.0,170.4303,170.6596,170.4103,170.5799,3700.0
2013-03-11 15:10:00,171.01,171.07,170.95,171.06,3800.0,170.5499,170.6098,170.4901,170.5998,3800.0
2013-03-11 15:15:00,170.97,171.13,170.97,171.13,1800.0,170.51,170.6696,170.51,170.6696,1800.0
2013-03-11 15:20:00,171.21,171.31,171.16,171.18,2100.0,170.7494,170.8491,170.6995,170.7195,2100.0
2013-03-11 15:25:00,171.22,171.22,171.02,171.05,2900.0,170.7594,170.7594,170.5599,170.5898,2900.0
2013-03-11 15:30:00,171.02,171.16,170.95,171.09,3700.0,170.5599,170.6995,170.4901,170.6297,3700.0
2013-03-11 15:35:00,171.11,171.17,170.95,170.99,6100.0,170.6497,170.7095,170.4901,170.53,6100.0
2013-03-11 15:40:00,171.05,171.07,170.81,170.9,9100.0,170.5898,170.6098,170.3505,170.4402,9100.0
2013-03-11 15:45:00,170.89,171.35,170.89,171.23,12400.0,170.4303,170.889,170.4303,170.7693,12400.0
2013-03-11 15:50:00,171.24,171.61,171.21,171.61,10200.0,170.7793,171.1483,170.7494,171.1483,10200.0
2013-03-11 15:55:00,171.55,171.75,171.52,171.75,15900.0,171.0885,171.2879,171.0586,171.2879,15900.0
2013-03-12 09:30:00,171.47,171.47,171.02,171.18,3700.0,171.0087,171.0087,170.5599,170.7195,3700.0
2013-03-12 09:35:00,171.2,171.72,170.76,170.76,7100.0,170.7394,171.258,170.3006,170.3006,7100.0
2013-03-12 09:40:00,170.65,171.28,170.63,170.96,3300.0,170.1909,170.8192,170.171,170.5001,3300.0
2013-03-12 09:45:00,170.83,170.83,170.25,170.69,5200.0,170.3704,170.3704,169.792,170.2308,5200.0
2013-03-12 09:50:00,170.76,170.8,170.47,170.5,1700.0,170.3006,170.3405,170.0114,170.0413,1700.0
2013-03-12 09:55:00,170.87,171.1,170.73,170.91,14500.0,170.4103,170.6397,170.2707,170.4502,14500.0
2013-03-12 10:00:00,171.1,171.56,170.91,171.0,6900.0,170.6397,171.0985,170.4502,170.54,6900.0
2013-03-12 10:05:00,170.92,170.92,170.54,170.7,2400.0,170.4602,170.4602,170.0812,170.2408,2400.0
2013-03-12 10:10:00,170.59,170.69,170.35,170.51,2300.0,170.1311,170.2308,169.8917,170.0513,2300.0
2013-03-12 10:15:00,170.37,170.43,169.83,169.94,5200.0,169.9117,169.9715,169.3731,169.4828,5200.0
2013-03-12 10:20:00,169.83,169.99,169.76,169.87,3400.0,169.3731,169.5327,169.3033,169.413,3400.0
2013-03-12 10:25:00,169.86,169.9,169.09,169.15,13100.0,169.403,169.4429,168.6351,168.6949,13100.0
2013-03-12 10:30:00,169.23,169.45,169.14,169.22,5700.0,168.7747,168.9941,168.685,168.7648,5700.0
2013-03-12 10:35:00,169.22,169.58,169.21,169.42,4400.0,168.7648,169.1238,168.7548,168.9642,4400.0
2013-03-12 10:40:00,169.37,169.37,169.01,169.06,1700.0,168.9143,168.9143,168.5553,168.6052,1700.0
2013-03-12 10:45:00,169.09,169.38,169.07,169.35,4100.0,168.6351,168.9243,168.6152,168.8944,4100.0
2013-03-12 10:50:00,169.32,169.47,169.19,169.35,3600.0,168.8645,169.0141,168.7348,168.8944,3600.0
2013-03-12 10:55:00,169.35,169.35,169.14,169.25,3600.0,168.8944,168.8944,168.685,168.7947,3600.0
2013-03-12 11:00:00,169.32,169.44,169.05,169.29,5600.0,168.8645,168.9842,168.5952,168.8346,5600.0
2013-03-12 11:05:00,169.2,169.29,168.83,169.02,8300.0,168.7448,168.8346,168.3758,168.5653,8300.0
2013-03-12 11:10:00,169.05,169.11,168.75,168.75,2900.0,168.5952,168.655,168.296,168.296,2900.0
2013-03-12 11:15:00,168.81,169.12,168.8,169.02,3500.0,168.3559,168.665,168.3459,168.5653,3500.0
2013-03-12 11:20:00,169.02,169.04,168.7,168.85,6200.0,168.5653,168.5852,168.2462,168.3957,6200.0
2013-03-12 11:25:00,168.83,168.84,168.52,168.52,7400.0,168.3758,168.3858,168.0666,168.0666,7400.0
2013-03-12 11:30:00,168.57,169.15,168.52,169.15,11500.0,168.1165,168.6949,168.0666,168.6949,11500.0
2013-03-12 11:35:00,169.07,169.38,168.92,168.92,8800.0,168.6152,168.9243,168.4656,168.4656,8800.0
2013-03-12 11:40:00,168.9,169.14,168.9,168.99,3100.0,168.4456,168.685,168.4456,168.5354,3100.0
2013-03-12 11:45:00,168.99,169.56,168.89,169.37,7400.0,168.5354,169.1038,168.4356,168.9143,7400.0
2013-03-12 11:50:00,169.46,169.6,169.24,169.55,8500.0,169.0041,169.1437,168.7847,169.0939,8500.0
2013-03-12 11:55:00,169.56,169.6,169.17,169.28,9700.0,169.1038,169.1437,168.7149,168.8246,9700.0
2013-03-12 12:00:00,169.32,169.42,169.21,169.38,4400.0,168.8645,168.9642,168.7548,168.9243,4400.0
2013-03-12 12:05:00,169.38,169.6,169.24,169.58,4900.0,168.9243,169.1437,168.7847,169.1238,4900.0
2013-03-12 12:10:00,169.6,169.6,169.35,169.36,2100.0,169.1437,169.1437,168.8944,168.9044,2100.0
2013-03-12 12:15:00,169.23,169.81,169.23,169.65,5300.0,168.7747,169.3532,168.7747,169.1936,5300.0
2013-03-12 12:20:00,169.55,169.58,169.55,169.56,1100.0,169.0939,169.1238,169.0939,169.1038,1100.0
2013-03-12 12:25:00,169.72,169.84,169.61,169.8,2400.0,169.2634,169.3831,169.1537,169.3432,2400.0
2013-03-12 12:30:00,169.71,169.84,169.71,169.83,2200.0,169.2534,169.3831,169.2534,169.3731,2200.0
2013-03-12 12:35:00,169.84,169.89,169.66,169.66,3400.0,169.3831,169.433,169.2036,169.2036,3400.0
2013-03-12 12:40:00,169.69,169.97,169.69,169.84,2200.0,169.2335,169.5127,169.2335,169.3831,2200.0
2013-03-12 12:45:00,169.89,170.01,169.84,170.01,900.0,169.433,169.5526,169.3831,169.5526,900.0
2013-03-12 12:50:00,169.99,170.0,169.74,169.74,1900.0,169.5327,169.5427,169.2834,169.2834,1900.0
2013-03-12 12:55:00,169.73,170.38,169.73,170.23,5200.0,169.2734,169.9216,169.2734,169.772,5200.0
2013-03-12 13:00:00,170.22,170.23,170.1,170.16,1000.0,169.7621,169.772,169.6424,169.7022,1000.0
2013-03-12 13:05:00,170.11,170.33,170.11,170.22,2200.0,169.6524,169.8718,169.6524,169.7621,2200.0
2013-03-12 13:10:00,170.12,170.26,170.03,170.1,5400.0,169.6623,169.802,169.5726,169.6424,5400.0
2013-03-12 13:15:00,170.17,170.31,170.17,170.22,700.0,169.7122,169.8518,169.7122,169.7621,700.0
2013-03-12 13:20:00,170.26,170.32,170.22,170.25,2800.0,169.802,169.8618,169.7621,169.792,2800.0
2013-03-12 13:25:00,170.24,170.26,169.99,170.09,4900.0,169.782,169.802,169.5327,169.6324,4900.0
2013-03-12 13:30:00,170.16,170.2,170.09,170.16,2100.0,169.7022,169.7421,169.6324,169.7022,2100.0
2013-03-12 13:35:00,170.18,170.23,170.1,170.1,1900.0,169.7222,169.772,169.6424,169.6424,1900.0
2013-03-12 13:40:00,170.06,170.24,169.95,170.24,1800.0,169.6025,169.782,169.4928,169.782,1800.0
2013-03-12 13:45:00,170.21,170.4,170.2,170.31,4900.0,169.7521,169.9416,169.7421,169.8518,4900.0
2013-03-12 13:50:00,170.38,170.52,170.2,170.52,5900.0,169.9216,170.0613,169.7421,170.0613,5900.0
2013-03-12 13:55:00,170.49,170.62,170.31,170.32,5800.0,170.0313,170.161,169.8518,169.8618,5800.0
2013-03-12 14:00:00,170.45,170.62,170.45,170.59,6400.0,169.9914,170.161,169.9914,170.1311,6400.0
2013-03-12 14:05:00,170.64,170.64,170.47,170.59,2300.0,170.1809,170.1809,170.0114,170.1311,2300.0
2013-03-12 14:10:00,170.56,170.76,170.52,170.68,10500.0,170.1011,170.3006,170.0613,170.2208,10500.0
2013-03-12 14:15:00,170.74,170.74,170.52,170.69,3800.0,170.2807,170.2807,170.0613,170.2308,3800.0
2013-03-12 14:20:00,170.62,170.67,170.53,170.63,4400.0,170.161,170.2109,170.0712,170.171,4400.0
2013-03-12 14:25:00,170.7,170.73,170.64,170.67,1500.0,170.2408,170.2707,170.1809,170.2109,1500.0
2013-03-12 14:30:00,170.74,170.77,170.53,170.65,2900.0,170.2807,170.3106,170.0712,170.1909,2900.0
2013-03-12 14:35:00,170.64,170.67,170.45,170.56,6800.0,170.1809,170.2109,169.9914,170.1011,6800.0
2013-03-12 14:40:00,170.6,170.91,170.54,170.91,2800.0,170.141,170.4502,170.0812,170.4502,2800.0
2013-03-12 14:45:00,170.83,170.89,170.69,170.76,3300.0,170.3704,170.4303,170.2308,170.3006,3300.0
2013-03-12 14:50:00,170.68,171.11,170.67,171.05,7200.0,170.2208,170.6497,170.2109,170.5898,7200.0
2013-03-12 14:55:00,171.03,171.04,170.84,170.9,3700.0,170.5699,170.5799,170.3804,170.4402,3700.0
2013-03-12 15:00:00,170.85,171.33,170.85,171.12,8500.0,170.3904,170.8691,170.3904,170.6596,8500.0
2013-03-12 15:05:00,171.12,171.19,170.87,171.1,6000.0,170.6596,170.7295,170.4103,170.6397,6000.0
2013-03-12 15:10:00,171.18,171.5,171.18,171.49,4800.0,170.7195,171.0386,170.7195,171.0286,4800.0
2013-03-12 15:15:00,171.49,171.49,171.13,171.22,5700.0,171.0286,171.0286,170.6696,170.7594,5700.0
2013-03-12 15:20:00,171.22,171.69,171.09,171.58,8500.0,170.7594,171.2281,170.6297,171.1184,8500.0
2013-03-12 15:25:00,171.55,171.97,171.55,171.94,19200.0,171.0885,171.5074,171.0885,171.4774,19200.0
2013-03-12 15:30:00,171.92,172.28,171.92,172.23,20300.0,171.4575,171.8165,171.4575,171.7667,20300.0
2013-03-12 15:35:00,172.11,172.3,171.98,172.12,7800.0,171.647,171.8365,171.5173,171.657,7800.0
2013-03-12 15:40:00,172.13,172.27,171.96,172.06,6800.0,171.6669,171.8065,171.4974,171.5971,6800.0
2013-03-12 15:45:00,172.06,172.28,171.98,172.27,8100.0,171.5971,171.8165,171.5173,171.8065,8100.0
2013-03-12 15:50:00,172.24,172.32,171.99,172.15,11800.0,171.7766,171.8564,171.5273,171.6869,11800.0
2013-03-12 15:55:00,172.14,172.29,171.93,172.24,17900.0,171.6769,171.8265,171.4675,171.7766,17900.0
2013-03-13 09:30:00,172.45,172.45,171.06,171.97,24400.0,171.9861,171.9861,170.5998,171.5074,24400.0
2013-03-13 09:35:00,171.95,171.95,171.64,171.78,4000.0,171.4874,171.4874,171.1782,171.3179,4000.0
2013-03-13 09:40:00,171.71,172.72,171.62,172.72,27000.0,171.2481,172.2553,171.1583,172.2553,27000.0
2013-03-13 09:45:00,172.43,172.79,172.37,172.77,9600.0,171.9661,172.3251,171.9063,172.3052,9600.0
2013-03-13 09:50:00,172.58,173.56,172.52,173.4,29600.0,172.1157,173.0931,172.0559,172.9335,29600.0
2013-03-13 09:55:00,173.18,173.53,173.15,173.44,12000.0,172.7141,173.0632,172.6842,172.9734,12000.0
2013-03-13 10:00:00,173.62,174.0,173.18,173.5,24400.0,173.1529,173.5319,172.7141,173.0332,24400.0
2013-03-13 10:05:00,173.54,174.3,173.49,174.1,45000.0,173.0731,173.8311,173.0233,173.6316,45000.0
2013-03-13 10:10:00,174.21,174.3,173.34,173.77,11200.0,173.7413,173.8311,172.8737,173.3025,11200.0
2013-03-13 10:15:00,173.77,174.1,173.4,173.9,18800.0,173.3025,173.6316,172.9335,173.4322,18800.0
2013-03-13 10:20:00,173.91,174.09,173.88,173.97,7000.0,173.4421,173.6217,173.4122,173.502,7000.0
2013-03-13 10:25:00,174.02,174.1,173.74,174.06,6000.0,173.5518,173.6316,173.2726,173.5917,6000.0
2013-03-13 10:30:00,173.91,174.08,173.69,173.84,5400.0,173.4421,173.6117,173.2227,173.3723,5400.0
2013-03-13 10:35:00,173.81,174.22,173.81,174.22,9200.0,173.3424,173.7513,173.3424,173.7513,9200.0
2013-03-13 10:40:00,174.19,174.48,174.12,174.43,13600.0,173.7214,174.0106,173.6516,173.9607,13600.0
2013-03-13 10:45:00,174.4,174.95,174.24,174.94,40200.0,173.9308,174.4793,173.7712,174.4694,40200.0
2013-03-13 10:50:00,174.83,174.95,174.76,174.86,12200.0,174.3597,174.4793,174.2898,174.3896,12200.0
2013-03-13 10:55:00,174.85,174.89,174.69,174.7,5600.0,174.3796,174.4195,174.22,174.23,5600.0
2013-03-13 11:00:00,174.78,174.85,174.68,174.7,11200.0,174.3098,174.3796,174.2101,174.23,11200.0
2013-03-13 11:05:00,174.73,174.94,174.73,174.89,5400.0,174.2599,174.4694,174.2599,174.4195,5400.0
2013-03-13 11:10:00,174.9,175.03,174.8,175.03,34800.0,174.4295,174.5591,174.3297,174.5591,34800.0
2013-03-13 11:15:00,175.03,175.15,174.64,174.66,17200.0,174.5591,174.6788,174.1702,174.1901,17200.0
2013-03-13 11:20:00,174.7,175.16,174.67,175.07,14400.0,174.23,174.6888,174.2001,174.599,14400.0
2013-03-13 11:25:00,175.02,175.13,174.84,174.84,10800.0,174.5491,174.6589,174.3696,174.3696,10800.0
2013-03-13 11:30:00,174.91,174.96,174.73,174.82,10200.0,174.4394,174.4893,174.2599,174.3497,10200.0
2013-03-13 11:35:00,174.81,174.81,174.5,174.55,13800.0,174.3397,174.3397,174.0305,174.0804,13800.0
2013-03-13 11:40:00,174.61,174.74,174.56,174.72,4000.0,174.1403,174.2699,174.0904,174.25,4000.0
2013-03-13 11:45:00,174.72,174.72,174.6,174.67,3600.0,174.25,174.25,174.1303,174.2001,3600.0
2013-03-13 11:50:00,174.55,174.77,174.48,174.77,6600.0,174.0804,174.2998,174.0106,174.2998,6600.0
2013-03-13 11:55:00,174.78,174.84,174.61,174.71,10600.0,174.3098,174.3696,174.1403,174.24,10600.0
2013-03-13 12:00:00,174.68,174.75,174.62,174.71,8200.0,174.2101,174.2799,174.1502,174.24,8200.0
2013-03-13 12:05:00,174.72,175.03,174.72,175.01,4800.0,174.25,174.5591,174.25,174.5392,4800.0
2013-03-13 12:10:00,174.91,175.0,174.48,174.48,10600.0,174.4394,174.5292,174.0106,174.0106,10600.0
2013-03-13 12:15:00,174.52,174.63,174.47,174.63,71600.0,174.0505,174.1602,174.0006,174.1602,71600.0
2013-03-13 12:20:00,174.7,174.75,174.4,174.5,10800.0,174.23,174.2799,173.9308,174.0305,10800.0
2013-03-13 12:25:00,174.49,174.64,174.44,174.63,22800.0,174.0206,174.1702,173.9707,174.1602,22800.0
2013-03-13 12:30:00,174.47,174.58,174.09,174.31,10400.0,174.0006,174.1103,173.6217,173.8411,10400.0
2013-03-13 12:35:00,174.57,174.82,174.55,174.72,6000.0,174.1004,174.3497,174.0804,174.25,6000.0
2013-03-13 12:40:00,174.78,174.8,174.7,174.7,2200.0,174.3098,174.3297,174.23,174.23,2200.0
2013-03-13 12:45:00,174.7,174.79,174.61,174.79,6800.0,174.23,174.3198,174.1403,174.3198,6800.0
2013-03-13 12:50:00,174.8,174.96,174.48,174.48,32800.0,174.3297,174.4893,174.0106,174.0106,32800.0
2013-03-13 12:55:00,174.37,174.47,174.31,174.43,4000.0,173.9009,174.0006,173.8411,173.9607,4000.0
2013-03-13 13:00:00,174.43,174.66,174.43,174.55,4600.0,173.9607,174.1901,173.9607,174.0804,4600.0
2013-03-13 13:05:00,174.48,174.67,174.48,174.67,3800.0,174.0106,174.2001,174.0106,174.2001,3800.0
2013-03-13 13:10:00,174.62,174.78,174.31,174.33,21600.0,174.1502,174.3098,173.8411,173.861,21600.0
2013-03-13 13:15:00,174.47,174.48,173.9,173.98,20200.0,174.0006,174.0106,173.4322,173.5119,20200.0
2013-03-13 13:20:00,173.92,174.08,173.92,174.02,1200.0,173.4521,173.6117,173.4521,173.5518,1200.0
2013-03-13 13:25:00,173.92,174.03,173.9,173.9,4800.0,173.4521,173.5618,173.4322,173.4322,4800.0
2013-03-13 13:30:00,173.9,173.92,173.78,173.89,4600.0,173.4322,173.4521,173.3125,173.4222,4600.0
2013-03-13 13:35:00,173.79,173.99,173.79,173.95,2600.0,173.3225,173.5219,173.3225,173.482,2600.0
2013-03-13 13:40:00,173.99,174.1,173.83,174.06,6400.0,173.5219,173.6316,173.3624,173.5917,6400.0
2013-03-13 13:45:00,173.97,174.15,173.97,174.08,5200.0,173.502,173.6815,173.502,173.6117,5200.0
2013-03-13 13:50:00,174.08,174.27,174.07,174.26,6600.0,173.6117,173.8012,173.6017,173.7912,6600.0
2013-03-13 13:55:00,174.15,174.24,174.07,174.07,2800.0,173.6815,173.7712,173.6017,173.6017,2800.0
2013-03-13 14:00:00,174.12,174.14,173.9,173.94,2600.0,173.6516,173.6715,173.4322,173.4721,2600.0
2013-03-13 14:05:00,173.8,173.96,173.77,173.92,4400.0,173.3324,173.492,173.3025,173.4521,4400.0
2013-03-13 14:10:00,173.85,173.85,173.66,173.66,2800.0,173.3823,173.3823,173.1928,173.1928,2800.0
2013-03-13 14:15:00,173.67,173.71,173.61,173.61,3000.0,173.2028,173.2427,173.1429,173.1429,3000.0
2013-03-13 14:20:00,173.7,173.75,173.6,173.63,2800.0,173.2327,173.2826,173.133,173.1629,2800.0
2013-03-13 14:25:00,173.61,173.89,173.61,173.86,11400.0,173.1429,173.4222,173.1429,173.3923,11400.0
2013-03-13 14:30:00,173.74,173.89,173.74,173.75,3800.0,173.2726,173.4222,173.2726,173.2826,3800.0
2013-03-13 14:35:00,173.65,173.75,173.52,173.54,8400.0,173.1828,173.2826,173.0532,173.0731,8400.0
2013-03-13 14:40:00,173.52,173.67,173.52,173.61,5000.0,173.0532,173.2028,173.0532,173.1429,5000.0
2013-03-13 14:45:00,173.69,173.73,173.59,173.69,3400.0,173.2227,173.2626,173.123,173.2227,3400.0
2013-03-13 14:50:00,173.72,173.78,173.0,173.28,21400.0,173.2526,173.3125,172.5346,172.8138,21400.0
2013-03-13 14:55:00,173.21,173.54,173.21,173.54,4200.0,172.744,173.0731,172.744,173.0731,4200.0
2013-03-13 15:00:00,173.54,173.56,173.45,173.5,5600.0,173.0731,173.0931,172.9834,173.0332,5600.0
2013-03-13 15:05:00,173.53,173.53,173.11,173.11,13000.0,173.0632,173.0632,172.6443,172.6443,13000.0
2013-03-13 15:10:00,173.1,173.26,173.02,173.2,7600.0,172.6343,172.7939,172.5545,172.734,7600.0
2013-03-13 15:15:00,173.24,173.24,172.71,172.71,24800.0,172.7739,172.7739,172.2454,172.2454,24800.0
2013-03-13 15:20:00,172.67,172.9,172.67,172.87,5200.0,172.2055,172.4349,172.2055,172.4049,5200.0
2013-03-13 15:25:00,172.84,173.0,172.78,172.98,9800.0,172.375,172.5346,172.3152,172.5146,9800.0
2013-03-13 15:30:00,172.94,172.97,172.78,172.86,12400.0,172.4747,172.5047,172.3152,172.395,12400.0
2013-03-13 15:35:00,172.84,173.05,172.84,173.05,11000.0,172.375,172.5844,172.375,172.5844,11000.0
2013-03-13 15:40:00,172.96,173.04,172.85,172.9,10000.0,172.4947,172.5745,172.385,172.4349,10000.0
2013-03-13 15:45:00,172.84,173.0,172.79,172.81,19000.0,172.375,172.5346,172.3251,172.3451,19000.0
2013-03-13 15:50:00,172.88,172.94,172.71,172.87,19200.0,172.4149,172.4747,172.2454,172.4049,19200.0
2013-03-13 15:55:00,172.83,172.89,172.73,172.76,20400.0,172.365,172.4249,172.2653,172.2952,20400.0
2013-03-14 09:30:00,173.72,173.84,173.5,173.84,5600.0,173.2526,173.3723,173.0332,173.3723,5600.0
2013-03-14 09:35:00,173.84,174.57,173.49,173.49,9900.0,173.3723,174.1004,173.0233,173.0233,9900.0
2013-03-14 09:40:00,173.72,173.92,173.02,173.02,5200.0,173.2526,173.4521,172.5545,172.5545,5200.0
2013-03-14 09:45:00,173.02,173.29,172.55,173.29,8300.0,172.5545,172.8238,172.0858,172.8238,8300.0
2013-03-14 09:50:00,173.28,173.31,172.95,173.05,3400.0,172.8138,172.8437,172.4847,172.5844,3400.0
2013-03-14 09:55:00,173.18,173.5,173.09,173.47,2500.0,172.7141,173.0332,172.6243,173.0033,2500.0
2013-03-14 10:00:00,173.57,173.75,173.02,173.11,5400.0,173.1031,173.2826,172.5545,172.6443,5400.0
2013-03-14 10:05:00,173.14,173.29,173.01,173.1,5300.0,172.6742,172.8238,172.5446,172.6343,5300.0
2013-03-14 10:10:00,173.02,173.13,172.81,172.96,1900.0,172.5545,172.6642,172.3451,172.4947,1900.0
2013-03-14 10:15:00,172.69,172.77,172.52,172.59,10100.0,172.2254,172.3052,172.0559,172.1257,10100.0
2013-03-14 10:20:00,172.63,173.13,172.62,173.13,3400.0,172.1656,172.6642,172.1556,172.6642,3400.0
2013-03-14 10:25:00,173.1,173.21,173.01,173.17,2400.0,172.6343,172.744,172.5446,172.7041,2400.0
2013-03-14 10:30:00,173.09,173.33,173.09,173.18,3100.0,172.6243,172.8637,172.6243,172.7141,3100.0
2013-03-14 10:35:00,173.2,173.33,172.94,173.25,2600.0,172.734,172.8637,172.4747,172.7839,2600.0
2013-03-14 10:40:00,173.29,173.32,173.07,173.07,2200.0,172.8238,172.8537,172.6044,172.6044,2200.0
2013-03-14 10:45:00,173.07,173.18,172.97,173.18,1300.0,172.6044,172.7141,172.5047,172.7141,1300.0
2013-03-14 10:50:00,173.22,173.33,173.15,173.23,3100.0,172.754,172.8637,172.6842,172.764,3100.0
2013-03-14 10:55:00,173.23,173.43,173.23,173.42,4100.0,172.764,172.9634,172.764,172.9535,4100.0
2013-03-14 11:00:00,173.5,173.54,173.12,173.12,4100.0,173.0332,173.0731,172.6543,172.6543,4100.0
2013-03-14 11:05:00,173.12,173.25,172.96,172.96,400.0,172.6543,172.7839,172.4947,172.4947,400.0
2013-03-14 11:10:00,172.86,173.41,172.86,173.41,6700.0,172.395,172.9435,172.395,172.9435,6700.0
2013-03-14 11:15:00,173.0,173.05,172.99,173.01,900.0,172.5346,172.5844,172.5246,172.5446,900.0
2013-03-14 11:20:00,173.08,173.28,173.08,173.22,2500.0,172.6144,172.8138,172.6144,172.754,2500.0
2013-03-14 11:25:00,173.23,173.23,172.92,172.92,1700.0,172.764,172.764,172.4548,172.4548,1700.0
2013-03-14 11:30:00,172.86,173.07,172.83,172.83,2500.0,172.395,172.6044,172.365,172.365,2500.0
2013-03-14 11:35:00,173.03,173.08,173.03,173.08,300.0,172.5645,172.6144,172.5645,172.6144,300.0
2013-03-14 11:40:00,173.09,173.29,173.0,173.0,2600.0,172.6243,172.8238,172.5346,172.5346,2600.0
2013-03-14 11:45:00,173.03,173.03,172.73,172.73,1500.0,172.5645,172.5645,172.2653,172.2653,1500.0
2013-03-14 11:50:00,172.9,172.9,172.62,172.62,1600.0,172.4349,172.4349,172.1556,172.1556,1600.0
2013-03-14 11:55:00,172.86,172.86,172.34,172.34,4200.0,172.395,172.395,171.8764,171.8764,4200.0
2013-03-14 12:00:00,172.34,172.51,172.18,172.24,3800.0,171.8764,172.0459,171.7168,171.7766,3800.0
2013-03-14 12:05:00,172.24,172.33,172.02,172.02,3600.0,171.7766,171.8664,171.5572,171.5572,3600.0
2013-03-14 12:10:00,172.06,172.24,172.06,172.24,1800.0,171.5971,171.7766,171.5971,171.7766,1800.0
2013-03-14 12:15:00,172.13,172.43,172.13,172.43,2000.0,171.6669,171.9661,171.6669,171.9661,2000.0
2013-03-14 12:20:00,172.44,172.55,172.25,172.53,3400.0,171.9761,172.0858,171.7866,172.0658,3400.0
2013-03-14 12:25:00,172.6,172.66,172.53,172.64,1100.0,172.1357,172.1955,172.0658,172.1756,1100.0
2013-03-14 12:30:00,172.59,172.63,172.5,172.63,2800.0,172.1257,172.1656,172.0359,172.1656,2800.0
2013-03-14 12:35:00,172.63,172.75,172.59,172.75,2400.0,172.1656,172.2853,172.1257,172.2853,2400.0
2013-03-14 12:40:00,172.64,172.64,172.33,172.5,1500.0,172.1756,172.1756,171.8664,172.0359,1500.0
2013-03-14 12:45:00,172.44,172.62,172.33,172.35,4700.0,171.9761,172.1556,171.8664,171.8863,4700.0
2013-03-14 12:50:00,172.33,172.46,172.2,172.35,3200.0,171.8664,171.996,171.7367,171.8863,3200.0
2013-03-14 12:55:00,172.28,172.47,172.28,172.47,1000.0,171.8165,172.006,171.8165,172.006,1000.0
2013-03-14 13:00:00,172.45,172.66,172.43,172.59,3500.0,171.9861,172.1955,171.9661,172.1257,3500.0
2013-03-14 13:05:00,172.53,172.66,172.49,172.66,900.0,172.0658,172.1955,172.026,172.1955,900.0
2013-03-14 13:10:00,172.67,172.82,172.54,172.82,1600.0,172.2055,172.3551,172.0758,172.3551,1600.0
2013-03-14 13:15:00,172.63,172.81,172.46,172.47,4600.0,172.1656,172.3451,171.996,172.006,4600.0
2013-03-14 13:20:00,172.53,172.65,172.47,172.57,2900.0,172.0658,172.1855,172.006,172.1057,2900.0
2013-03-14 13:25:00,172.58,172.59,172.33,172.33,2400.0,172.1157,172.1257,171.8664,171.8664,2400.0
2013-03-14 13:30:00,172.37,172.44,172.25,172.25,1600.0,171.9063,171.9761,171.7866,171.7866,1600.0
2013-03-14 13:35:00,172.24,172.24,172.14,172.2,1500.0,171.7766,171.7766,171.6769,171.7367,1500.0
2013-03-14 13:40:00,172.08,172.26,172.02,172.09,5400.0,171.6171,171.7966,171.5572,171.627,5400.0
2013-03-14 13:45:00,172.26,172.48,172.26,172.48,900.0,171.7966,172.016,171.7966,172.016,900.0
2013-03-14 13:50:00,172.38,172.44,172.17,172.17,4800.0,171.9163,171.9761,171.7068,171.7068,4800.0
2013-03-14 13:55:00,172.13,172.25,172.05,172.22,1700.0,171.6669,171.7866,171.5871,171.7567,1700.0
2013-03-14 14:00:00,172.28,172.42,172.24,172.35,500.0,171.8165,171.9561,171.7766,171.8863,500.0
2013-03-14 14:05:00,172.57,172.57,172.39,172.45,2400.0,172.1057,172.1057,171.9262,171.9861,2400.0
2013-03-14 14:10:00,172.43,172.45,172.25,172.45,1600.0,171.9661,171.9861,171.7866,171.9861,1600.0
2013-03-14 14:15:00,172.37,172.37,172.11,172.22,2800.0,171.9063,171.9063,171.647,171.7567,2800.0
2013-03-14 14:20:00,172.31,172.44,172.3,172.42,3300.0,171.8464,171.9761,171.8365,171.9561,3300.0
2013-03-14 14:25:00,172.35,172.48,172.32,172.34,1700.0,171.8863,172.016,171.8564,171.8764,1700.0
2013-03-14 14:30:00,172.33,172.41,172.32,172.32,600.0,171.8664,171.9462,171.8564,171.8564,600.0
2013-03-14 14:35:00,172.46,172.61,172.44,172.58,1900.0,171.996,172.1456,171.9761,172.1157,1900.0
2013-03-14 14:40:00,172.61,172.66,172.04,172.13,11500.0,172.1456,172.1955,171.5772,171.6669,11500.0
2013-03-14 14:45:00,172.13,172.14,172.02,172.06,4500.0,171.6669,171.6769,171.5572,171.5971,4500.0
2013-03-14 14:50:00,172.06,172.15,172.06,172.15,1100.0,171.5971,171.6869,171.5971,171.6869,1100.0
2013-03-14 14:55:00,172.15,172.32,172.15,172.32,1800.0,171.6869,171.8564,171.6869,171.8564,1800.0
2013-03-14 15:00:00,172.17,172.17,171.65,171.79,9400.0,171.7068,171.7068,171.1882,171.3278,9400.0
2013-03-14 15:05:00,171.81,171.97,171.78,171.78,2300.0,171.3478,171.5074,171.3179,171.3179,2300.0
2013-03-14 15:10:00,171.9,171.9,171.78,171.78,1500.0,171.4375,171.4375,171.3179,171.3179,1500.0
2013-03-14 15:15:00,171.8,172.15,171.8,172.04,5100.0,171.3378,171.6869,171.3378,171.5772,5100.0
2013-03-14 15:20:00,172.17,172.23,171.92,172.0,6800.0,171.7068,171.7667,171.4575,171.5373,6800.0
2013-03-14 15:25:00,172.03,172.03,171.8,171.8,11500.0,171.5672,171.5672,171.3378,171.3378,11500.0
2013-03-14 15:30:00,171.83,171.86,171.62,171.85,9600.0,171.3677,171.3977,171.1583,171.3877,9600.0
2013-03-14 15:35:00,171.92,171.96,171.41,171.58,14100.0,171.4575,171.4974,170.9489,171.1184,14100.0
2013-03-14 15:40:00,171.57,171.66,171.15,171.15,16700.0,171.1084,171.1982,170.6896,170.6896,16700.0
2013-03-14 15:45:00,171.16,171.31,171.0,171.11,25800.0,170.6995,170.8491,170.54,170.6497,25800.0
2013-03-14 15:50:00,171.12,171.69,171.12,171.61,14900.0,170.6596,171.2281,170.6596,171.1483,14900.0
2013-03-14 15:55:00,171.65,171.93,171.53,171.93,17500.0,171.1882,171.4675,171.0685,171.4675,17500.0
2013-03-15 09:30:00,171.46,172.23,170.93,171.82,184600.0,170.9987,171.7667,170.4702,171.3578,184600.0
2013-03-15 09:35:00,171.66,171.97,171.02,171.37,12000.0,171.1982,171.5074,170.5599,170.909,12000.0
2013-03-15 09:40:00,171.31,171.79,171.31,171.78,6600.0,170.8491,171.3278,170.8491,171.3179,6600.0
2013-03-15 09:45:00,171.77,172.16,171.75,172.15,11800.0,171.3079,171.6968,171.2879,171.6869,11800.0
2013-03-15 09:50:00,172.21,172.87,172.13,172.79,21900.0,171.7467,172.4049,171.6669,172.3251,21900.0
2013-03-15 09:55:00,172.57,173.14,172.13,172.24,4000.0,172.1057,172.6742,171.6669,171.7766,4000.0
2013-03-15 10:00:00,172.15,172.79,171.96,172.52,4500.0,171.6869,172.3251,171.4974,172.0559,4500.0
2013-03-15 10:05:00,172.5,172.53,171.97,172.05,5100.0,172.0359,172.0658,171.5074,171.5871,5100.0
2013-03-15 10:10:00,171.95,171.95,171.55,171.72,5900.0,171.4874,171.4874,171.0885,171.258,5900.0
2013-03-15 10:15:00,171.72,172.06,171.6,171.97,7800.0,171.258,171.5971,171.1384,171.5074,7800.0
2013-03-15 10:20:00,172.02,172.02,171.77,171.94,3600.0,171.5572,171.5572,171.3079,171.4774,3600.0
2013-03-15 10:25:00,171.82,171.92,171.42,171.78,16900.0,171.3578,171.4575,170.9588,171.3179,16900.0
2013-03-15 10:30:00,171.78,171.78,171.29,171.41,1100.0,171.3179,171.3179,170.8292,170.9489,1100.0
2013-03-15 10:35:00,171.26,171.28,171.05,171.12,1600.0,170.7993,170.8192,170.5898,170.6596,1600.0
2013-03-15 10:40:00,171.11,171.25,170.71,170.71,2600.0,170.6497,170.7893,170.2507,170.2507,2600.0
2013-03-15 10:45:00,170.72,170.86,170.49,170.7,1000.0,170.2607,170.4003,170.0313,170.2408,1000.0
2013-03-15 10:50:00,170.37,170.46,170.02,170.45,7400.0,169.9117,170.0014,169.5626,169.9914,7400.0
2013-03-15 10:55:00,170.42,170.66,170.18,170.66,5600.0,169.9615,170.2009,169.7222,170.2009,5600.0
2013-03-15 11:00:00,170.66,170.67,170.4,170.67,3900.0,170.2009,170.2109,169.9416,170.2109,3900.0
2013-03-15 11:05:00,170.58,170.67,170.53,170.62,4300.0,170.1211,170.2109,170.0712,170.161,4300.0
2013-03-15 11:10:00,170.56,170.81,170.4,170.61,23600.0,170.1011,170.3505,169.9416,170.151,23600.0
2013-03-15 11:15:00,170.61,171.45,170.47,171.44,10400.0,170.151,170.9888,170.0114,170.9788,10400.0
2013-03-15 11:20:00,171.44,171.83,171.37,171.83,16800.0,170.9788,171.3677,170.909,171.3677,16800.0
2013-03-15 11:25:00,171.83,172.63,171.8,172.43,9600.0,171.3677,172.1656,171.3378,171.9661,9600.0
2013-03-15 11:30:00,172.45,172.54,172.35,172.52,7300.0,171.9861,172.0758,171.8863,172.0559,7300.0
2013-03-15 11:35:00,172.52,172.6,172.35,172.44,8300.0,172.0559,172.1357,171.8863,171.9761,8300.0
2013-03-15 11:40:00,172.49,172.57,172.46,172.5,2800.0,172.026,172.1057,171.996,172.0359,2800.0
2013-03-15 11:45:00,172.4,172.52,172.38,172.38,6300.0,171.9362,172.0559,171.9163,171.9163,6300.0
2013-03-15 11:50:00,172.48,172.53,172.45,172.53,3100.0,172.016,172.0658,171.9861,172.0658,3100.0
2013-03-15 11:55:00,172.46,172.46,172.3,172.3,800.0,171.996,171.996,171.8365,171.8365,800.0
2013-03-15 12:00:00,172.11,172.19,171.89,171.89,900.0,171.647,171.7268,171.4276,171.4276,900.0
2013-03-15 12:05:00,171.89,172.12,171.89,171.98,1300.0,171.4276,171.657,171.4276,171.5173,1300.0
2013-03-15 12:10:00,171.84,171.96,171.59,171.67,1800.0,171.3777,171.4974,171.1284,171.2082,1800.0
2013-03-15 12:15:00,171.64,171.83,171.64,171.69,1400.0,171.1782,171.3677,171.1782,171.2281,1400.0
2013-03-15 12:20:00,171.63,171.72,171.52,171.52,700.0,171.1683,171.258,171.0586,171.0586,700.0
2013-03-15 12:25:00,171.47,171.51,171.17,171.25,2800.0,171.0087,171.0486,170.7095,170.7893,2800.0
2013-03-15 12:30:00,171.06,171.57,171.06,171.54,5100.0,170.5998,171.1084,170.5998,171.0785,5100.0
2013-03-15 12:35:00,171.6,171.9,171.57,171.86,2300.0,171.1384,171.4375,171.1084,171.3977,2300.0
2013-03-15 12:40:00,171.86,171.96,171.78,171.78,3900.0,171.3977,171.4974,171.3179,171.3179,3900.0
2013-03-15 12:45:00,171.89,171.98,171.85,171.94,2300.0,171.4276,171.5173,171.3877,171.4774,2300.0
2013-03-15 12:50:00,171.98,172.24,171.82,172.16,4400.0,171.5173,171.7766,171.3578,171.6968,4400.0
2013-03-15 12:55:00,172.0,172.0,171.95,171.95,1500.0,171.5373,171.5373,171.4874,171.4874,1500.0
2013-03-15 13:00:00,171.94,172.03,171.93,172.02,1600.0,171.4774,171.5672,171.4675,171.5572,1600.0
2013-03-15 13:05:00,171.97,172.03,171.81,171.94,2900.0,171.5074,171.5672,171.3478,171.4774,2900.0
2013-03-15 13:10:00,171.98,172.15,171.93,171.93,2400.0,171.5173,171.6869,171.4675,171.4675,2400.0
2013-03-15 13:15:00,171.85,172.04,171.85,171.85,4000.0,171.3877,171.5772,171.3877,171.3877,4000.0
2013-03-15 13:20:00,171.88,172.05,171.82,172.0,6300.0,171.4176,171.5871,171.3578,171.5373,6300.0
2013-03-15 13:25:00,172.0,172.12,171.86,172.0,8800.0,171.5373,171.657,171.3977,171.5373,8800.0
2013-03-15 13:30:00,172.01,172.1,172.01,172.1,900.0,171.5472,171.637,171.5472,171.637,900.0
2013-03-15 13:35:00,172.01,172.22,172.01,172.14,1700.0,171.5472,171.7567,171.5472,171.6769,1700.0
2013-03-15 13:40:00,172.19,172.22,172.07,172.07,1800.0,171.7268,171.7567,171.6071,171.6071,1800.0
2013-03-15 13:45:00,172.03,172.2,172.0,172.04,1800.0,171.5672,171.7367,171.5373,171.5772,1800.0
2013-03-15 13:50:00,172.01,172.04,171.99,172.0,4400.0,171.5472,171.5772,171.5273,171.5373,4400.0
2013-03-15 13:55:00,172.0,172.01,171.89,172.0,3600.0,171.5373,171.5472,171.4276,171.5373,3600.0
2013-03-15 14:00:00,171.9,172.4,171.9,172.3,4200.0,171.4375,171.9362,171.4375,171.8365,4200.0
2013-03-15 14:05:00,172.29,172.29,172.0,172.0,800.0,171.8265,171.8265,171.5373,171.5373,800.0
2013-03-15 14:10:00,172.07,172.28,172.0,172.21,3600.0,171.6071,171.8165,171.5373,171.7467,3600.0
2013-03-15 14:15:00,172.13,172.24,171.98,171.98,3900.0,171.6669,171.7766,171.5173,171.5173,3900.0
2013-03-15 14:20:00,171.89,171.89,171.58,171.74,1900.0,171.4276,171.4276,171.1184,171.278,1900.0
2013-03-15 14:25:00,171.68,171.88,171.67,171.67,1800.0,171.2181,171.4176,171.2082,171.2082,1800.0
2013-03-15 14:30:00,171.73,171.73,171.55,171.55,1500.0,171.268,171.268,171.0885,171.0885,1500.0
2013-03-15 14:35:00,171.47,171.49,171.09,171.49,3400.0,171.0087,171.0286,170.6297,171.0286,3400.0
2013-03-15 14:40:00,171.49,171.72,171.44,171.67,3500.0,171.0286,171.258,170.9788,171.2082,3500.0
2013-03-15 14:45:00,171.8,171.87,171.57,171.62,2400.0,171.3378,171.4076,171.1084,171.1583,2400.0
2013-03-15 14:50:00,171.58,171.58,171.16,171.46,5200.0,171.1184,171.1184,170.6995,170.9987,5200.0
2013-03-15 14:55:00,171.45,171.98,171.28,171.97,14000.0,170.9888,171.5173,170.8192,171.5074,14000.0
2013-03-15 15:00:00,171.96,172.13,171.87,171.95,18000.0,171.4974,171.6669,171.4076,171.4874,18000.0
2013-03-15 15:05:00,172.1,172.2,171.91,172.09,4700.0,171.637,171.7367,171.4475,171.627,4700.0
2013-03-15 15:10:00,171.95,172.07,171.84,171.88,6200.0,171.4874,171.6071,171.3777,171.4176,6200.0
2013-03-15 15:15:00,171.89,171.92,171.74,171.92,9200.0,171.4276,171.4575,171.278,171.4575,9200.0
2013-03-15 15:20:00,171.86,171.9,171.58,171.81,6400.0,171.3977,171.4375,171.1184,171.3478,6400.0
2013-03-15 15:25:00,171.79,171.89,171.69,171.69,5100.0,171.3278,171.4276,171.2281,171.2281,5100.0
2013-03-15 15:30:00,171.84,172.04,171.77,171.96,9600.0,171.3777,171.5772,171.3079,171.4974,9600.0
2013-03-15 15:35:00,171.91,171.96,171.73,171.79,4200.0,171.4475,171.4974,171.268,171.3278,4200.0
2013-03-15 15:40:00,171.8,171.8,171.34,171.42,10100.0,171.3378,171.3378,170.879,170.9588,10100.0
2013-03-15 15:45:00,171.42,171.6,171.31,171.36,8700.0,170.9588,171.1384,170.8491,170.899,8700.0
2013-03-15 15:50:00,171.37,171.97,171.37,171.55,47400.0,170.909,171.5074,170.909,171.0885,47400.0
2013-03-15 15:55:00,171.61,172.08,171.49,171.83,64200.0,171.1483,171.6171,171.0286,171.3677,64200.0
2013-03-18 09:30:00,171.04,171.04,170.1,170.21,7700.0,170.5799,170.5799,169.6424,169.7521,7700.0
2013-03-18 09:35:00,170.41,170.97,170.21,170.97,6500.0,169.9516,170.51,169.7521,170.51,6500.0
2013-03-18 09:40:00,170.93,170.93,170.28,170.28,6800.0,170.4702,170.4702,169.8219,169.8219,6800.0
2013-03-18 09:45:00,170.36,170.36,169.84,170.06,7900.0,169.9017,169.9017,169.3831,169.6025,7900.0
2013-03-18 09:50:00,169.9,169.96,169.5,169.5,3500.0,169.4429,169.5028,169.044,169.044,3500.0
2013-03-18 09:55:00,169.19,169.84,169.03,169.61,4300.0,168.7348,169.3831,168.5753,169.1537,4300.0
2013-03-18 10:00:00,169.6,170.09,169.5,169.84,8500.0,169.1437,169.6324,169.044,169.3831,8500.0
2013-03-18 10:05:00,169.84,169.84,169.54,169.64,8300.0,169.3831,169.3831,169.0839,169.1836,8300.0
2013-03-18 10:10:00,169.45,169.54,169.25,169.53,6300.0,168.9941,169.0839,168.7947,169.0739,6300.0
2013-03-18 10:15:00,169.54,169.7,169.3,169.6,5700.0,169.0839,169.2435,168.8445,169.1437,5700.0
2013-03-18 10:20:00,169.64,169.76,169.57,169.57,1900.0,169.1836,169.3033,169.1138,169.1138,1900.0
2013-03-18 10:25:00,169.61,170.0,169.58,169.82,2400.0,169.1537,169.5427,169.1238,169.3631,2400.0
2013-03-18 10:30:00,169.78,169.78,169.35,169.5,3200.0,169.3232,169.3232,168.8944,169.044,3200.0
2013-03-18 10:35:00,169.61,169.72,169.41,169.63,1200.0,169.1537,169.2634,168.9542,169.1736,1200.0
2013-03-18 10:40:00,169.4,169.6,169.21,169.4,6300.0,168.9443,169.1437,168.7548,168.9443,6300.0
2013-03-18 10:45:00,169.3,169.6,169.11,169.6,2300.0,168.8445,169.1437,168.655,169.1437,2300.0
2013-03-18 10:50:00,169.49,169.49,169.27,169.33,6000.0,169.034,169.034,168.8146,168.8745,6000.0
2013-03-18 10:55:00,169.38,169.57,169.26,169.27,1700.0,168.9243,169.1138,168.8046,168.8146,1700.0
2013-03-18 11:00:00,169.29,169.45,169.21,169.34,1900.0,168.8346,168.9941,168.7548,168.8844,1900.0
2013-03-18 11:05:00,169.28,169.6,169.27,169.45,4700.0,168.8246,169.1437,168.8146,168.9941,4700.0
2013-03-18 11:10:00,169.38,169.44,169.38,169.44,600.0,168.9243,168.9842,168.9243,168.9842,600.0
2013-03-18 11:15:00,169.48,169.58,169.29,169.5,5400.0,169.0241,169.1238,168.8346,169.044,5400.0
2013-03-18 11:20:00,169.47,169.62,169.41,169.62,1700.0,169.0141,169.1637,168.9542,169.1637,1700.0
2013-03-18 11:25:00,169.6,170.47,169.6,170.26,6300.0,169.1437,170.0114,169.1437,169.802,6300.0
2013-03-18 11:30:00,170.24,170.24,170.04,170.07,4100.0,169.782,169.782,169.5825,169.6125,4100.0
2013-03-18 11:35:00,170.01,170.38,170.01,170.18,4500.0,169.5526,169.9216,169.5526,169.7222,4500.0
2013-03-18 11:40:00,170.27,170.33,169.95,170.2,6300.0,169.8119,169.8718,169.4928,169.7421,6300.0
2013-03-18 11:45:00,170.2,170.56,170.2,170.39,4800.0,169.7421,170.1011,169.7421,169.9316,4800.0
2013-03-18 11:50:00,170.72,171.4,170.6,170.91,8000.0,170.2607,170.9389,170.141,170.4502,8000.0
2013-03-18 11:55:00,170.81,170.81,170.81,170.81,100.0,170.3505,170.3505,170.3505,170.3505,100.0
2013-03-18 12:00:00,170.76,171.24,170.76,170.82,3400.0,170.3006,170.7793,170.3006,170.3604,3400.0
2013-03-18 12:05:00,170.79,171.25,170.79,171.0,2400.0,170.3305,170.7893,170.3305,170.54,2400.0
2013-03-18 12:10:00,171.07,171.16,171.05,171.09,1500.0,170.6098,170.6995,170.5898,170.6297,1500.0
2013-03-18 12:15:00,171.14,171.34,171.14,171.26,1700.0,170.6796,170.879,170.6796,170.7993,1700.0
2013-03-18 12:20:00,171.11,171.16,171.0,171.0,4700.0,170.6497,170.6995,170.54,170.54,4700.0
2013-03-18 12:25:00,170.94,171.2,170.94,171.05,4400.0,170.4801,170.7394,170.4801,170.5898,4400.0
2013-03-18 12:30:00,171.05,171.46,171.05,171.35,5300.0,170.5898,170.9987,170.5898,170.889,5300.0
2013-03-18 12:35:00,171.21,171.21,170.95,171.13,2200.0,170.7494,170.7494,170.4901,170.6696,2200.0
2013-03-18 12:40:00,171.13,171.28,170.93,171.18,2000.0,170.6696,170.8192,170.4702,170.7195,2000.0
2013-03-18 12:45:00,171.0,171.0,170.94,170.94,7700.0,170.54,170.54,170.4801,170.4801,7700.0
2013-03-18 12:50:00,170.8,170.8,170.26,170.26,2300.0,170.3405,170.3405,169.802,169.802,2300.0
2013-03-18 12:55:00,170.49,170.81,170.49,170.81,900.0,170.0313,170.3505,170.0313,170.3505,900.0
2013-03-18 13:00:00,170.78,170.78,170.56,170.56,500.0,170.3206,170.3206,170.1011,170.1011,500.0
2013-03-18 13:05:00,170.56,170.87,170.56,170.87,600.0,170.1011,170.4103,170.1011,170.4103,600.0
2013-03-18 13:10:00,170.87,170.92,170.87,170.92,600.0,170.4103,170.4602,170.4103,170.4602,600.0
2013-03-18 13:15:00,170.87,170.99,170.8,170.91,3800.0,170.4103,170.53,170.3405,170.4502,3800.0
2013-03-18 13:20:00,170.9,170.9,170.68,170.68,1100.0,170.4402,170.4402,170.2208,170.2208,1100.0
2013-03-18 13:25:00,170.76,170.76,170.21,170.39,1800.0,170.3006,170.3006,169.7521,169.9316,1800.0
2013-03-18 13:30:00,170.36,170.57,170.36,170.5,1600.0,169.9017,170.1111,169.9017,170.0413,1600.0
2013-03-18 13:35:00,170.44,170.74,170.42,170.74,1300.0,169.9815,170.2807,169.9615,170.2807,1300.0
2013-03-18 13:40:00,170.8,170.8,170.73,170.74,800.0,170.3405,170.3405,170.2707,170.2807,800.0
2013-03-18 13:45:00,170.8,170.95,170.63,170.79,2600.0,170.3405,170.4901,170.171,170.3305,2600.0
2013-03-18 13:50:00,170.73,170.82,170.56,170.68,2300.0,170.2707,170.3604,170.1011,170.2208,2300.0
2013-03-18 13:55:00,170.76,170.9,170.67,170.79,1400.0,170.3006,170.4402,170.2109,170.3305,1400.0
2013-03-18 14:00:00,170.53,170.6,170.43,170.6,2700.0,170.0712,170.141,169.9715,170.141,2700.0
2013-03-18 14:05:00,170.6,170.72,170.59,170.61,900.0,170.141,170.2607,170.1311,170.151,900.0
2013-03-18 14:10:00,170.55,170.76,170.54,170.68,800.0,170.0912,170.3006,170.0812,170.2208,800.0
2013-03-18 14:15:00,170.82,170.93,170.8,170.85,2800.0,170.3604,170.4702,170.3405,170.3904,2800.0
2013-03-18 14:20:00,170.8,170.96,170.8,170.96,800.0,170.3405,170.5001,170.3405,170.5001,800.0
2013-03-18 14:25:00,170.83,170.84,170.79,170.84,1300.0,170.3704,170.3804,170.3305,170.3804,1300.0
2013-03-18 14:30:00,170.9,170.9,170.77,170.82,2300.0,170.4402,170.4402,170.3106,170.3604,2300.0
2013-03-18 14:35:00,170.76,170.79,170.61,170.7,2900.0,170.3006,170.3305,170.151,170.2408,2900.0
2013-03-18 14:40:00,170.62,170.87,170.6,170.73,3800.0,170.161,170.4103,170.141,170.2707,3800.0
2013-03-18 14:45:00,170.75,170.85,170.46,170.46,2400.0,170.2906,170.3904,170.0014,170.0014,2400.0
2013-03-18 14:50:00,170.47,170.5,170.37,170.42,3000.0,170.0114,170.0413,169.9117,169.9615,3000.0
2013-03-18 14:55:00,170.43,170.49,170.28,170.35,3800.0,169.9715,170.0313,169.8219,169.8917,3800.0
2013-03-18 15:00:00,170.42,170.56,170.4,170.4,2900.0,169.9615,170.1011,169.9416,169.9416,2900.0
2013-03-18 15:05:00,170.48,170.6,170.41,170.56,4700.0,170.0214,170.141,169.9516,170.1011,4700.0
2013-03-18 15:10:00,170.43,170.55,170.42,170.45,4000.0,169.9715,170.0912,169.9615,169.9914,4000.0
2013-03-18 15:15:00,170.45,170.5,169.77,169.83,16300.0,169.9914,170.0413,169.3133,169.3731,16300.0
2013-03-18 15:20:00,169.86,169.97,169.78,169.91,13200.0,169.403,169.5127,169.3232,169.4529,13200.0
2013-03-18 15:25:00,169.99,170.0,169.56,169.83,6700.0,169.5327,169.5427,169.1038,169.3731,6700.0
2013-03-18 15:30:00,169.71,169.71,169.49,169.64,5600.0,169.2534,169.2534,169.034,169.1836,5600.0
2013-03-18 15:35:00,169.6,169.78,169.54,169.67,4900.0,169.1437,169.3232,169.0839,169.2135,4900.0
2013-03-18 15:40:00,169.64,169.91,169.49,169.54,6300.0,169.1836,169.4529,169.034,169.0839,6300.0
2013-03-18 15:45:00,169.58,169.73,169.47,169.72,6400.0,169.1238,169.2734,169.0141,169.2634,6400.0
2013-03-18 15:50:00,169.73,169.93,169.59,169.62,11100.0,169.2734,169.4728,169.1338,169.1637,11100.0
2013-03-18 15:55:00,169.62,170.12,169.57,170.12,23400.0,169.1637,169.6623,169.1138,169.6623,23400.0
2013-03-19 09:30:00,171.2,173.57,171.2,173.54,28300.0,170.7394,173.1031,170.7394,173.0731,28300.0
2013-03-19 09:35:00,173.53,175.16,173.5,174.79,29600.0,173.0632,174.6888,173.0332,174.3198,29600.0
2013-03-19 09:40:00,174.4,175.38,174.4,175.07,24600.0,173.9308,174.9082,173.9308,174.599,24600.0
2013-03-19 09:45:00,175.1,175.15,174.2,174.52,11700.0,174.6289,174.6788,173.7314,174.0505,11700.0
2013-03-19 09:50:00,174.53,175.87,174.28,175.5,19800.0,174.0605,175.3969,173.8111,175.0279,19800.0
2013-03-19 09:55:00,175.6,175.61,175.01,175.18,7700.0,175.1276,175.1376,174.5392,174.7087,7700.0
2013-03-19 10:00:00,175.2,175.54,174.57,174.8,7200.0,174.7287,175.0678,174.1004,174.3297,7200.0
2013-03-19 10:05:00,174.81,175.34,174.75,175.17,6300.0,174.3397,174.8683,174.2799,174.6987,6300.0
2013-03-19 10:10:00,175.17,175.2,175.0,175.0,2600.0,174.6987,174.7287,174.5292,174.5292,2600.0
2013-03-19 10:15:00,175.11,175.26,175.03,175.18,2900.0,174.6389,174.7885,174.5591,174.7087,2900.0
2013-03-19 10:20:00,175.14,175.2,174.86,175.0,8100.0,174.6688,174.7287,174.3896,174.5292,8100.0
2013-03-19 10:25:00,174.98,175.18,174.81,174.86,8000.0,174.5093,174.7087,174.3397,174.3896,8000.0
2013-03-19 10:30:00,174.63,174.98,174.55,174.9,7500.0,174.1602,174.5093,174.0804,174.4295,7500.0
2013-03-19 10:35:00,174.91,174.99,174.63,174.78,6600.0,174.4394,174.5192,174.1602,174.3098,6600.0
2013-03-19 10:40:00,174.91,175.3,174.89,175.18,11000.0,174.4394,174.8284,174.4195,174.7087,11000.0
2013-03-19 10:45:00,175.33,175.55,175.14,175.24,4400.0,174.8583,175.0777,174.6688,174.7686,4400.0
2013-03-19 10:50:00,175.12,175.29,174.62,174.87,18500.0,174.6489,174.8184,174.1502,174.3996,18500.0
2013-03-19 10:55:00,174.8,175.11,174.49,175.0,7700.0,174.3297,174.6389,174.0206,174.5292,7700.0
2013-03-19 11:00:00,175.03,175.8,175.01,175.75,6400.0,174.5591,175.3271,174.5392,175.2772,6400.0
2013-03-19 11:05:00,175.69,175.69,175.25,175.29,3500.0,175.2173,175.2173,174.7785,174.8184,3500.0
2013-03-19 11:10:00,175.3,175.51,175.29,175.4,4600.0,174.8284,175.0378,174.8184,174.9281,4600.0
2013-03-19 11:15:00,175.52,176.21,175.42,176.0,14400.0,175.0478,175.7359,174.9481,175.5265,14400.0
2013-03-19 11:20:00,175.79,176.91,175.74,176.68,16200.0,175.3171,176.4341,175.2672,176.2047,16200.0
2013-03-19 11:25:00,176.5,177.15,176.5,177.0,11800.0,176.0252,176.6734,176.0252,176.5238,11800.0
2013-03-19 11:30:00,176.98,177.99,176.98,177.25,13000.0,176.5039,177.5112,176.5039,176.7732,13000.0
2013-03-19 11:35:00,177.23,177.65,177.0,177.14,7500.0,176.7532,177.1721,176.5238,176.6634,7500.0
2013-03-19 11:40:00,177.12,177.3,177.0,177.02,8400.0,176.6435,176.823,176.5238,176.5438,8400.0
2013-03-19 11:45:00,177.03,177.08,176.38,176.69,16400.0,176.5537,176.6036,175.9055,176.2147,16400.0
2013-03-19 11:50:00,176.74,176.9,176.17,176.57,9100.0,176.2645,176.4241,175.6961,176.095,9100.0
2013-03-19 11:55:00,176.85,176.85,175.73,176.24,13000.0,176.3742,176.3742,175.2572,175.7659,13000.0
2013-03-19 12:00:00,176.44,176.48,175.77,175.77,7300.0,175.9653,176.0052,175.2971,175.2971,7300.0
2013-03-19 12:05:00,175.94,176.23,175.68,175.68,4800.0,175.4667,175.7559,175.2074,175.2074,4800.0
2013-03-19 12:10:00,175.68,176.32,175.59,176.1,6000.0,175.2074,175.8457,175.1176,175.6262,6000.0
2013-03-19 12:15:00,176.02,176.37,175.74,176.29,3500.0,175.5465,175.8955,175.2672,175.8157,3500.0
2013-03-19 12:20:00,176.29,176.39,176.03,176.18,10400.0,175.8157,175.9155,175.5564,175.706,10400.0
2013-03-19 12:25:00,176.15,176.25,175.86,176.18,10800.0,175.6761,175.7758,175.3869,175.706,10800.0
2013-03-19 12:30:00,176.01,176.11,175.78,175.98,6600.0,175.5365,175.6362,175.3071,175.5066,6600.0
2013-03-19 12:35:00,175.97,176.18,175.91,175.91,5300.0,175.4966,175.706,175.4368,175.4368,5300.0
2013-03-19 12:40:00,175.9,176.08,175.89,175.99,4200.0,175.4268,175.6063,175.4168,175.5165,4200.0
2013-03-19 12:45:00,175.96,176.08,175.76,175.92,2100.0,175.4866,175.6063,175.2872,175.4467,2100.0
2013-03-19 12:50:00,175.92,176.08,175.68,175.68,5200.0,175.4467,175.6063,175.2074,175.2074,5200.0
2013-03-19 12:55:00,175.67,175.67,174.62,174.75,12600.0,175.1974,175.1974,174.1502,174.2799,12600.0
2013-03-19 13:00:00,174.76,175.2,174.75,175.05,7900.0,174.2898,174.7287,174.2799,174.5791,7900.0
2013-03-19 13:05:00,175.19,175.59,175.05,175.05,5300.0,174.7187,175.1176,174.5791,174.5791,5300.0
2013-03-19 13:10:00,175.23,175.29,175.05,175.06,6000.0,174.7586,174.8184,174.5791,174.589,6000.0
2013-03-19 13:15:00,175.12,175.26,175.0,175.07,10200.0,174.6489,174.7885,174.5292,174.599,10200.0
2013-03-19 13:20:00,175.0,175.07,174.55,174.78,5800.0,174.5292,174.599,174.0804,174.3098,5800.0
2013-03-19 13:25:00,174.69,174.92,174.27,174.27,5000.0,174.22,174.4494,173.8012,173.8012,5000.0
2013-03-19 13:30:00,174.22,174.57,174.0,174.37,7300.0,173.7513,174.1004,173.5319,173.9009,7300.0
2013-03-19 13:35:00,174.43,174.43,173.94,174.29,3000.0,173.9607,173.9607,173.4721,173.8211,3000.0
2013-03-19 13:40:00,174.42,174.52,174.06,174.52,4700.0,173.9508,174.0505,173.5917,174.0505,4700.0
2013-03-19 13:45:00,174.4,174.63,174.19,174.49,2900.0,173.9308,174.1602,173.7214,174.0206,2900.0
2013-03-19 13:50:00,174.53,174.98,174.53,174.98,2400.0,174.0605,174.5093,174.0605,174.5093,2400.0
2013-03-19 13:55:00,174.96,175.58,174.91,175.4,7400.0,174.4893,175.1076,174.4394,174.9281,7400.0
2013-03-19 14:00:00,175.22,175.26,175.0,175.13,3000.0,174.7486,174.7885,174.5292,174.6589,3000.0
2013-03-19 14:05:00,175.2,175.49,175.07,175.33,6100.0,174.7287,175.0179,174.599,174.8583,6100.0
2013-03-19 14:10:00,175.36,175.47,174.63,174.63,4100.0,174.8882,174.9979,174.1602,174.1602,4100.0
2013-03-19 14:15:00,174.57,175.14,174.22,174.55,8000.0,174.1004,174.6688,173.7513,174.0804,8000.0
2013-03-19 14:20:00,174.48,174.87,174.47,174.84,4000.0,174.0106,174.3996,174.0006,174.3696,4000.0
2013-03-19 14:25:00,174.93,175.07,174.3,175.0,12500.0,174.4594,174.599,173.8311,174.5292,12500.0
2013-03-19 14:30:00,175.0,175.59,174.82,175.29,10800.0,174.5292,175.1176,174.3497,174.8184,10800.0
2013-03-19 14:35:00,175.23,175.53,175.11,175.28,5300.0,174.7586,175.0578,174.6389,174.8084,5300.0
2013-03-19 14:40:00,175.36,175.6,175.0,175.0,5600.0,174.8882,175.1276,174.5292,174.5292,5600.0
2013-03-19 14:45:00,175.17,175.36,174.37,174.49,15400.0,174.6987,174.8882,173.9009,174.0206,15400.0
2013-03-19 14:50:00,174.66,174.74,174.51,174.69,7700.0,174.1901,174.2699,174.0405,174.22,7700.0
2013-03-19 14:55:00,174.65,174.73,174.47,174.47,8700.0,174.1801,174.2599,174.0006,174.0006,8700.0
2013-03-19 15:00:00,174.36,174.69,174.14,174.65,10800.0,173.8909,174.22,173.6715,174.1801,10800.0
2013-03-19 15:05:00,174.54,174.54,174.2,174.24,9300.0,174.0704,174.0704,173.7314,173.7712,9300.0
2013-03-19 15:10:00,174.17,174.66,174.17,174.42,37400.0,173.7014,174.1901,173.7014,173.9508,37400.0
2013-03-19 15:15:00,174.42,174.48,174.23,174.23,16600.0,173.9508,174.0106,173.7613,173.7613,16600.0
2013-03-19 15:20:00,174.23,174.25,173.95,174.17,7000.0,173.7613,173.7812,173.482,173.7014,7000.0
2013-03-19 15:25:00,174.26,174.37,174.2,174.37,4400.0,173.7912,173.9009,173.7314,173.9009,4400.0
2013-03-19 15:30:00,174.41,174.55,174.14,174.22,8900.0,173.9408,174.0804,173.6715,173.7513,8900.0
2013-03-19 15:35:00,174.27,174.6,174.27,174.52,5900.0,173.8012,174.1303,173.8012,174.0505,5900.0
2013-03-19 15:40:00,174.51,174.87,174.42,174.75,10500.0,174.0405,174.3996,173.9508,174.2799,10500.0
2013-03-19 15:45:00,174.74,174.91,174.45,174.63,13900.0,174.2699,174.4394,173.9807,174.1602,13900.0
2013-03-19 15:50:00,174.66,175.2,174.66,175.06,13800.0,174.1901,174.7287,174.1901,174.589,13800.0
2013-03-19 15:55:00,175.09,175.29,174.97,175.26,31900.0,174.619,174.8184,174.4993,174.7885,31900.0
2013-03-20 09:30:00,175.58,176.86,175.58,175.87,12400.0,175.1076,176.3842,175.1076,175.3969,12400.0
2013-03-20 09:35:00,175.96,177.28,175.96,177.28,3800.0,175.4866,176.8031,175.4866,176.8031,3800.0
2013-03-20 09:40:00,177.33,177.45,176.79,177.11,6200.0,176.8529,176.9726,176.3144,176.6335,6200.0
2013-03-20 09:45:00,177.41,177.5,176.25,176.25,7600.0,176.9327,177.0225,175.7758,175.7758,7600.0
2013-03-20 09:50:00,176.3,176.71,176.1,176.68,5100.0,175.8257,176.2346,175.6262,176.2047,5100.0
2013-03-20 09:55:00,176.66,176.76,176.38,176.63,8100.0,176.1847,176.2845,175.9055,176.1548,8100.0
2013-03-20 10:00:00,176.61,177.13,176.38,177.08,11500.0,176.1349,176.6535,175.9055,176.6036,11500.0
2013-03-20 10:05:00,177.08,177.2,176.96,176.97,6300.0,176.6036,176.7233,176.4839,176.4939,6300.0
2013-03-20 10:10:00,177.15,177.25,176.83,177.0,18900.0,176.6734,176.7732,176.3543,176.5238,18900.0
2013-03-20 10:15:00,177.05,177.14,176.91,176.91,4900.0,176.5737,176.6634,176.4341,176.4341,4900.0
2013-03-20 10:20:00,176.9,176.9,176.39,176.39,2200.0,176.4241,176.4241,175.9155,175.9155,2200.0
2013-03-20 10:25:00,176.37,176.55,176.36,176.55,1900.0,175.8955,176.075,175.8855,176.075,1900.0
2013-03-20 10:30:00,176.56,177.27,176.56,176.81,5400.0,176.085,176.7931,176.085,176.3343,5400.0
2013-03-20 10:35:00,176.76,176.78,175.73,175.73,5500.0,176.2845,176.3044,175.2572,175.2572,5500.0
2013-03-20 10:40:00,175.72,175.78,175.44,175.75,4700.0,175.2473,175.3071,174.968,175.2772,4700.0
2013-03-20 10:45:00,175.63,175.77,175.19,175.45,8700.0,175.1575,175.2971,174.7187,174.978,8700.0
2013-03-20 10:50:00,175.65,175.65,175.27,175.27,1400.0,175.1775,175.1775,174.7985,174.7985,1400.0
2013-03-20 10:55:00,175.53,175.65,175.48,175.48,500.0,175.0578,175.1775,175.0079,175.0079,500.0
2013-03-20 11:00:00,175.46,175.65,175.46,175.65,3200.0,174.988,175.1775,174.988,175.1775,3200.0
2013-03-20 11:05:00,175.63,175.63,175.21,175.21,1400.0,175.1575,175.1575,174.7386,174.7386,1400.0
2013-03-20 11:10:00,175.32,175.43,175.27,175.27,1700.0,174.8483,174.958,174.7985,174.7985,1700.0
2013-03-20 11:15:00,175.22,175.49,175.22,175.49,3000.0,174.7486,175.0179,174.7486,175.0179,3000.0
2013-03-20 11:20:00,175.49,175.65,175.43,175.6,4200.0,175.0179,175.1775,174.958,175.1276,4200.0
2013-03-20 11:25:00,175.59,175.59,175.45,175.45,400.0,175.1176,175.1176,174.978,174.978,400.0
2013-03-20 11:30:00,175.47,175.59,175.47,175.59,4500.0,174.9979,175.1176,174.9979,175.1176,4500.0
2013-03-20 11:35:00,175.4,175.5,175.32,175.32,3400.0,174.9281,175.0279,174.8483,174.8483,3400.0
2013-03-20 11:40:00,175.29,175.31,175.18,175.19,900.0,174.8184,174.8384,174.7087,174.7187,900.0
2013-03-20 11:45:00,175.21,175.33,175.19,175.19,2300.0,174.7386,174.8583,174.7187,174.7187,2300.0
2013-03-20 11:50:00,175.18,175.25,175.05,175.06,1300.0,174.7087,174.7785,174.5791,174.589,1300.0
2013-03-20 11:55:00,175.09,175.09,174.74,174.79,4300.0,174.619,174.619,174.2699,174.3198,4300.0
2013-03-20 12:00:00,174.76,175.27,174.76,175.27,2400.0,174.2898,174.7985,174.2898,174.7985,2400.0
2013-03-20 12:05:00,175.26,175.32,175.1,175.13,2800.0,174.7885,174.8483,174.6289,174.6589,2800.0
2013-03-20 12:10:00,175.04,175.24,175.0,175.0,1400.0,174.5691,174.7686,174.5292,174.5292,1400.0
2013-03-20 12:15:00,175.01,175.11,174.96,175.05,3200.0,174.5392,174.6389,174.4893,174.5791,3200.0
2013-03-20 12:20:00,175.05,175.24,175.02,175.23,2100.0,174.5791,174.7686,174.5491,174.7586,2100.0
2013-03-20 12:25:00,175.19,175.35,175.15,175.15,700.0,174.7187,174.8783,174.6788,174.6788,700.0
2013-03-20 12:30:00,175.2,175.2,175.03,175.03,300.0,174.7287,174.7287,174.5591,174.5591,300.0
2013-03-20 12:35:00,175.05,175.05,174.77,174.79,2700.0,174.5791,174.5791,174.2998,174.3198,2700.0
2013-03-20 12:40:00,174.76,174.95,174.76,174.87,3100.0,174.2898,174.4793,174.2898,174.3996,3100.0
2013-03-20 12:45:00,174.87,174.96,174.72,174.72,2000.0,174.3996,174.4893,174.25,174.25,2000.0
2013-03-20 12:50:00,174.78,174.82,174.71,174.71,1400.0,174.3098,174.3497,174.24,174.24,1400.0
2013-03-20 12:55:00,174.69,174.87,174.6,174.87,3000.0,174.22,174.3996,174.1303,174.3996,3000.0
2013-03-20 13:00:00,174.83,175.0,174.82,174.95,2600.0,174.3597,174.5292,174.3497,174.4793,2600.0
2013-03-20 13:05:00,175.0,175.02,174.81,174.81,5500.0,174.5292,174.5491,174.3397,174.3397,5500.0
2013-03-20 13:10:00,175.0,175.05,174.81,174.91,1400.0,174.5292,174.5791,174.3397,174.4394,1400.0
2013-03-20 13:15:00,174.78,174.97,174.78,174.97,900.0,174.3098,174.4993,174.3098,174.4993,900.0
2013-03-20 13:20:00,174.92,175.15,174.92,175.12,3400.0,174.4494,174.6788,174.4494,174.6489,3400.0
2013-03-20 13:25:00,175.04,175.08,175.03,175.04,1200.0,174.5691,174.609,174.5591,174.5691,1200.0
2013-03-20 13:30:00,174.97,175.15,174.91,175.15,1800.0,174.4993,174.6788,174.4394,174.6788,1800.0
2013-03-20 13:35:00,175.28,175.4,175.21,175.33,3900.0,174.8084,174.9281,174.7386,174.8583,3900.0
2013-03-20 13:40:00,175.34,175.47,175.26,175.47,900.0,174.8683,174.9979,174.7885,174.9979,900.0
2013-03-20 13:45:00,175.42,175.42,175.26,175.26,2100.0,174.9481,174.9481,174.7885,174.7885,2100.0
2013-03-20 13:50:00,175.23,175.45,175.11,175.42,5300.0,174.7586,174.978,174.6389,174.9481,5300.0
2013-03-20 13:55:00,175.51,175.6,175.25,175.25,3600.0,175.0378,175.1276,174.7785,174.7785,3600.0
2013-03-20 14:00:00,175.26,175.47,175.19,175.3,1400.0,174.7885,174.9979,174.7187,174.8284,1400.0
2013-03-20 14:05:00,175.32,175.81,175.32,175.34,4800.0,174.8483,175.337,174.8483,174.8683,4800.0
2013-03-20 14:10:00,175.36,175.78,175.36,175.76,1800.0,174.8882,175.3071,174.8882,175.2872,1800.0
2013-03-20 14:15:00,175.76,176.07,175.58,175.78,6400.0,175.2872,175.5963,175.1076,175.3071,6400.0
2013-03-20 14:20:00,175.78,175.99,175.59,175.97,3600.0,175.3071,175.5165,175.1176,175.4966,3600.0
2013-03-20 14:25:00,176.04,176.04,175.73,175.75,1900.0,175.5664,175.5664,175.2572,175.2772,1900.0
2013-03-20 14:30:00,175.99,176.0,175.82,175.88,2300.0,175.5165,175.5265,175.347,175.4068,2300.0
2013-03-20 14:35:00,175.9,176.08,175.65,176.08,7800.0,175.4268,175.6063,175.1775,175.6063,7800.0
2013-03-20 14:40:00,176.11,176.29,176.01,176.09,4700.0,175.6362,175.8157,175.5365,175.6163,4700.0
2013-03-20 14:45:00,176.06,176.1,175.9,176.04,6200.0,175.5864,175.6262,175.4268,175.5664,6200.0
2013-03-20 14:50:00,176.04,176.18,176.0,176.02,2700.0,175.5664,175.706,175.5265,175.5465,2700.0
2013-03-20 14:55:00,175.99,176.11,175.91,176.0,3100.0,175.5165,175.6362,175.4368,175.5265,3100.0
2013-03-20 15:00:00,175.94,176.03,175.62,175.78,6200.0,175.4667,175.5564,175.1475,175.3071,6200.0
2013-03-20 15:05:00,175.85,175.9,175.8,175.84,1300.0,175.3769,175.4268,175.3271,175.3669,1300.0
2013-03-20 15:10:00,175.92,176.0,175.64,175.7,4500.0,175.4467,175.5265,175.1675,175.2273,4500.0
2013-03-20 15:15:00,175.74,176.06,175.7,175.97,5200.0,175.2672,175.5864,175.2273,175.4966,5200.0
2013-03-20 15:20:00,175.97,175.97,175.5,175.56,10000.0,175.4966,175.4966,175.0279,175.0877,10000.0
2013-03-20 15:25:00,175.5,175.51,175.19,175.31,4200.0,175.0279,175.0378,174.7187,174.8384,4200.0
2013-03-20 15:30:00,175.37,175.37,175.13,175.29,8600.0,174.8982,174.8982,174.6589,174.8184,8600.0
2013-03-20 15:35:00,175.34,175.73,175.34,175.72,5300.0,174.8683,175.2572,174.8683,175.2473,5300.0
2013-03-20 15:40:00,175.75,175.92,175.75,175.91,3700.0,175.2772,175.4467,175.2772,175.4368,3700.0
2013-03-20 15:45:00,175.96,175.99,175.71,175.86,6800.0,175.4866,175.5165,175.2373,175.3869,6800.0
2013-03-20 15:50:00,175.8,175.81,175.38,175.51,8600.0,175.3271,175.337,174.9082,175.0378,8600.0
2013-03-20 15:55:00,175.59,175.68,175.25,175.59,22000.0,175.1176,175.2074,174.7785,175.1176,22000.0
2013-03-21 09:30:00,174.6,174.64,172.74,173.27,21100.0,174.1303,174.1702,172.2753,172.8039,21100.0
2013-03-21 09:35:00,173.25,173.82,173.1,173.41,3900.0,172.7839,173.3524,172.6343,172.9435,3900.0
2013-03-21 09:40:00,173.5,173.88,173.5,173.88,600.0,173.0332,173.4122,173.0332,173.4122,600.0
2013-03-21 09:45:00,174.03,174.4,173.93,174.4,3400.0,173.5618,173.9308,173.4621,173.9308,3400.0
2013-03-21 09:50:00,174.4,174.4,174.0,174.25,2700.0,173.9308,173.9308,173.5319,173.7812,2700.0
2013-03-21 09:55:00,174.11,174.41,174.1,174.39,2400.0,173.6416,173.9408,173.6316,173.9208,2400.0
2013-03-21 10:00:00,174.11,174.12,173.5,173.5,7300.0,173.6416,173.6516,173.0332,173.0332,7300.0
2013-03-21 10:05:00,173.5,173.58,173.13,173.25,3100.0,173.0332,173.113,172.6642,172.7839,3100.0
2013-03-21 10:10:00,173.12,173.35,173.03,173.03,1300.0,172.6543,172.8836,172.5645,172.5645,1300.0
2013-03-21 10:15:00,173.12,173.12,172.85,172.99,5800.0,172.6543,172.6543,172.385,172.5246,5800.0
2013-03-21 10:20:00,172.83,173.09,172.59,173.05,7100.0,172.365,172.6243,172.1257,172.5844,7100.0
2013-03-21 10:25:00,173.15,173.27,173.15,173.25,600.0,172.6842,172.8039,172.6842,172.7839,600.0
2013-03-21 10:30:00,173.74,174.0,173.61,173.67,5400.0,173.2726,173.5319,173.1429,173.2028,5400.0
2013-03-21 10:35:00,173.58,173.67,173.38,173.38,2900.0,173.113,173.2028,172.9136,172.9136,2900.0
2013-03-21 10:40:00,173.34,173.67,173.19,173.19,10000.0,172.8737,173.2028,172.7241,172.7241,10000.0
2013-03-21 10:45:00,173.3,173.3,173.16,173.16,900.0,172.8338,172.8338,172.6942,172.6942,900.0
2013-03-21 10:50:00,173.2,173.25,172.92,172.94,1900.0,172.734,172.7839,172.4548,172.4747,1900.0
2013-03-21 10:55:00,172.85,172.85,172.55,172.76,7700.0,172.385,172.385,172.0858,172.2952,7700.0
2013-03-21 11:00:00,172.75,172.8,172.08,172.16,9200.0,172.2853,172.3351,171.6171,171.6968,9200.0
2013-03-21 11:05:00,172.31,172.66,172.3,172.3,9000.0,171.8464,172.1955,171.8365,171.8365,9000.0
2013-03-21 11:10:00,172.3,172.3,172.11,172.23,4100.0,171.8365,171.8365,171.647,171.7667,4100.0
2013-03-21 11:15:00,172.24,172.64,172.24,172.49,4400.0,171.7766,172.1756,171.7766,172.026,4400.0
2013-03-21 11:20:00,172.44,172.6,172.43,172.45,3700.0,171.9761,172.1357,171.9661,171.9861,3700.0
2013-03-21 11:25:00,172.5,172.72,172.42,172.72,700.0,172.0359,172.2553,171.9561,172.2553,700.0
2013-03-21 11:30:00,172.82,172.94,172.5,172.57,5100.0,172.3551,172.4747,172.0359,172.1057,5100.0
2013-03-21 11:35:00,172.57,172.89,172.57,172.68,5200.0,172.1057,172.4249,172.1057,172.2154,5200.0
2013-03-21 11:40:00,172.76,173.11,172.75,172.9,2400.0,172.2952,172.6443,172.2853,172.4349,2400.0
2013-03-21 11:45:00,173.06,173.15,173.06,173.15,200.0,172.5944,172.6842,172.5944,172.6842,200.0
2013-03-21 11:50:00,173.19,173.2,172.79,172.87,3300.0,172.7241,172.734,172.3251,172.4049,3300.0
2013-03-21 11:55:00,173.03,173.05,173.03,173.05,200.0,172.5645,172.5844,172.5645,172.5844,200.0
2013-03-21 12:00:00,172.96,173.06,172.89,172.89,1800.0,172.4947,172.5944,172.4249,172.4249,1800.0
2013-03-21 12:05:00,172.86,172.86,172.59,172.63,1500.0,172.395,172.395,172.1257,172.1656,1500.0
2013-03-21 12:10:00,172.53,172.53,172.38,172.52,2400.0,172.0658,172.0658,171.9163,172.0559,2400.0
2013-03-21 12:15:00,172.39,172.41,172.26,172.28,900.0,171.9262,171.9462,171.7966,171.8165,900.0
2013-03-21 12:20:00,172.39,172.54,172.33,172.4,1800.0,171.9262,172.0758,171.8664,171.9362,1800.0
2013-03-21 12:25:00,172.41,172.41,172.22,172.38,1100.0,171.9462,171.9462,171.7567,171.9163,1100.0
2013-03-21 12:30:00,172.2,172.32,171.99,171.99,2700.0,171.7367,171.8564,171.5273,171.5273,2700.0
2013-03-21 12:35:00,172.04,172.04,171.94,171.98,600.0,171.5772,171.5772,171.4774,171.5173,600.0
2013-03-21 12:40:00,172.08,172.11,171.95,172.02,4300.0,171.6171,171.647,171.4874,171.5572,4300.0
2013-03-21 12:45:00,172.04,172.19,171.98,172.1,3800.0,171.5772,171.7268,171.5173,171.637,3800.0
2013-03-21 12:50:00,172.14,172.17,172.08,172.11,1900.0,171.6769,171.7068,171.6171,171.647,1900.0
2013-03-21 12:55:00,172.11,172.28,172.11,172.21,2900.0,171.647,171.8165,171.647,171.7467,2900.0
2013-03-21 13:00:00,172.1,172.43,171.99,172.42,2200.0,171.637,171.9661,171.5273,171.9561,2200.0
2013-03-21 13:05:00,172.37,172.46,172.25,172.25,3100.0,171.9063,171.996,171.7866,171.7866,3100.0
2013-03-21 13:10:00,172.22,172.36,172.01,172.01,3700.0,171.7567,171.8963,171.5472,171.5472,3700.0
2013-03-21 13:15:00,172.13,172.15,171.91,172.02,2200.0,171.6669,171.6869,171.4475,171.5572,2200.0
2013-03-21 13:20:00,172.15,172.44,172.15,172.18,2700.0,171.6869,171.9761,171.6869,171.7168,2700.0
2013-03-21 13:25:00,172.09,172.15,172.0,172.15,900.0,171.627,171.6869,171.5373,171.6869,900.0
2013-03-21 13:30:00,171.96,171.96,171.95,171.96,500.0,171.4974,171.4974,171.4874,171.4974,500.0
2013-03-21 13:35:00,172.0,172.0,172.0,172.0,100.0,171.5373,171.5373,171.5373,171.5373,100.0
2013-03-21 13:40:00,172.06,172.06,171.82,171.94,7400.0,171.5971,171.5971,171.3578,171.4774,7400.0
2013-03-21 13:45:00,172.0,172.0,171.99,172.0,800.0,171.5373,171.5373,171.5273,171.5373,800.0
2013-03-21 13:50:00,171.96,172.12,171.96,172.12,2200.0,171.4974,171.657,171.4974,171.657,2200.0
2013-03-21 13:55:00,171.95,172.08,171.87,171.87,1700.0,171.4874,171.6171,171.4076,171.4076,1700.0
2013-03-21 14:00:00,171.87,171.87,171.57,171.65,2200.0,171.4076,171.4076,171.1084,171.1882,2200.0
2013-03-21 14:05:00,171.56,171.56,171.21,171.5,6000.0,171.0985,171.0985,170.7494,171.0386,6000.0
2013-03-21 14:10:00,171.45,171.81,171.37,171.81,6400.0,170.9888,171.3478,170.909,171.3478,6400.0
2013-03-21 14:15:00,171.82,171.99,171.81,171.89,1300.0,171.3578,171.5273,171.3478,171.4276,1300.0
2013-03-21 14:20:00,171.85,172.08,171.69,171.95,1500.0,171.3877,171.6171,171.2281,171.4874,1500.0
2013-03-21 14:25:00,171.99,172.09,171.75,171.75,3300.0,171.5273,171.627,171.2879,171.2879,3300.0
2013-03-21 14:30:00,171.95,172.0,171.9,171.9,500.0,171.4874,171.5373,171.4375,171.4375,500.0
2013-03-21 14:35:00,171.76,171.92,171.52,171.52,2100.0,171.2979,171.4575,171.0586,171.0586,2100.0
2013-03-21 14:40:00,171.53,171.85,171.52,171.85,1200.0,171.0685,171.3877,171.0586,171.3877,1200.0
2013-03-21 14:45:00,171.88,172.05,171.73,171.73,2300.0,171.4176,171.5871,171.268,171.268,2300.0
2013-03-21 14:50:00,171.78,171.78,171.61,171.61,1400.0,171.3179,171.3179,171.1483,171.1483,1400.0
2013-03-21 14:55:00,171.67,171.92,171.66,171.79,2500.0,171.2082,171.4575,171.1982,171.3278,2500.0
2013-03-21 15:00:00,171.75,172.0,171.7,171.72,7700.0,171.2879,171.5373,171.2381,171.258,7700.0
2013-03-21 15:05:00,171.67,171.75,171.57,171.75,3000.0,171.2082,171.2879,171.1084,171.2879,3000.0
2013-03-21 15:10:00,171.75,171.79,171.7,171.7,4900.0,171.2879,171.3278,171.2381,171.2381,4900.0
2013-03-21 15:15:00,171.7,171.7,171.37,171.45,5800.0,171.2381,171.2381,170.909,170.9888,5800.0
2013-03-21 15:20:00,171.37,171.73,171.37,171.67,2700.0,170.909,171.268,170.909,171.2082,2700.0
2013-03-21 15:25:00,171.67,171.87,171.66,171.81,3200.0,171.2082,171.4076,171.1982,171.3478,3200.0
2013-03-21 15:30:00,171.92,171.97,171.82,171.86,3700.0,171.4575,171.5074,171.3578,171.3977,3700.0
2013-03-21 15:35:00,171.82,171.94,171.67,171.94,6800.0,171.3578,171.4774,171.2082,171.4774,6800.0
2013-03-21 15:40:00,171.82,171.89,171.5,171.5,4600.0,171.3578,171.4276,171.0386,171.0386,4600.0
2013-03-21 15:45:00,171.49,171.72,171.42,171.63,15100.0,171.0286,171.258,170.9588,171.1683,15100.0
2013-03-21 15:50:00,171.57,171.84,171.54,171.65,12200.0,171.1084,171.3777,171.0785,171.1882,12200.0
2013-03-21 15:55:00,171.61,171.62,171.11,171.32,27800.0,171.1483,171.1583,170.6497,170.8591,27800.0
2013-03-22 09:30:00,172.35,172.9,171.33,172.53,13700.0,171.8863,172.4349,170.8691,172.0658,13700.0
2013-03-22 09:35:00,172.56,172.56,172.1,172.31,3000.0,172.0958,172.0958,171.637,171.8464,3000.0
2013-03-22 09:40:00,172.28,172.5,171.8,172.0,7100.0,171.8165,172.0359,171.3378,171.5373,7100.0
2013-03-22 09:45:00,172.0,172.04,171.19,171.19,6400.0,171.5373,171.5772,170.7295,170.7295,6400.0
2013-03-22 09:50:00,171.28,171.35,171.03,171.19,5700.0,170.8192,170.889,170.5699,170.7295,5700.0
2013-03-22 09:55:00,171.19,171.33,171.05,171.21,4600.0,170.7295,170.8691,170.5898,170.7494,4600.0
2013-03-22 10:00:00,171.35,171.96,171.3,171.9,4000.0,170.889,171.4974,170.8392,171.4375,4000.0
2013-03-22 10:05:00,171.75,171.9,171.62,171.77,1700.0,171.2879,171.4375,171.1583,171.3079,1700.0
2013-03-22 10:10:00,171.78,171.91,171.61,171.61,500.0,171.3179,171.4475,171.1483,171.1483,500.0
2013-03-22 10:15:00,171.9,171.97,171.75,171.97,1500.0,171.4375,171.5074,171.2879,171.5074,1500.0
2013-03-22 10:20:00,171.88,171.95,171.7,171.71,3600.0,171.4176,171.4874,171.2381,171.2481,3600.0
2013-03-22 10:25:00,171.6,171.72,171.59,171.63,3000.0,171.1384,171.258,171.1284,171.1683,3000.0
2013-03-22 10:30:00,171.59,171.66,171.17,171.17,6100.0,171.1284,171.1982,170.7095,170.7095,6100.0
2013-03-22 10:35:00,171.17,171.24,171.02,171.12,9200.0,170.7095,170.7793,170.5599,170.6596,9200.0
2013-03-22 10:40:00,171.03,171.1,170.57,170.64,11400.0,170.5699,170.6397,170.1111,170.1809,11400.0
2013-03-22 10:45:00,170.77,171.19,170.77,170.92,5600.0,170.3106,170.7295,170.3106,170.4602,5600.0
2013-03-22 10:50:00,170.76,170.98,170.45,170.86,1400.0,170.3006,170.52,169.9914,170.4003,1400.0
2013-03-22 10:55:00,170.73,171.0,170.73,170.89,1200.0,170.2707,170.54,170.2707,170.4303,1200.0
2013-03-22 11:00:00,170.99,171.25,170.93,171.24,1200.0,170.53,170.7893,170.4702,170.7793,1200.0
2013-03-22 11:05:00,171.16,171.27,171.03,171.15,900.0,170.6995,170.8092,170.5699,170.6896,900.0
2013-03-22 11:10:00,171.15,171.15,170.76,170.76,2500.0,170.6896,170.6896,170.3006,170.3006,2500.0
2013-03-22 11:15:00,170.94,171.07,170.75,170.75,4900.0,170.4801,170.6098,170.2906,170.2906,4900.0
2013-03-22 11:20:00,170.75,170.76,170.75,170.76,200.0,170.2906,170.3006,170.2906,170.3006,200.0
2013-03-22 11:25:00,170.77,171.02,170.77,171.02,2300.0,170.3106,170.5599,170.3106,170.5599,2300.0
2013-03-22 11:30:00,171.1,171.27,170.78,170.83,4100.0,170.6397,170.8092,170.3206,170.3704,4100.0
2013-03-22 11:35:00,170.84,171.18,170.79,170.94,6100.0,170.3804,170.7195,170.3305,170.4801,6100.0
2013-03-22 11:40:00,171.0,171.03,170.9,170.9,600.0,170.54,170.5699,170.4402,170.4402,600.0
2013-03-22 11:45:00,170.82,170.9,170.82,170.87,800.0,170.3604,170.4402,170.3604,170.4103,800.0
2013-03-22 11:50:00,170.82,170.88,170.8,170.8,900.0,170.3604,170.4203,170.3405,170.3405,900.0
2013-03-22 11:55:00,170.87,170.95,170.87,170.92,1300.0,170.4103,170.4901,170.4103,170.4602,1300.0
2013-03-22 12:00:00,170.87,170.99,170.83,170.86,2800.0,170.4103,170.53,170.3704,170.4003,2800.0
2013-03-22 12:05:00,171.0,171.14,171.0,171.08,1400.0,170.54,170.6796,170.54,170.6197,1400.0
2013-03-22 12:10:00,171.1,171.18,171.06,171.06,1500.0,170.6397,170.7195,170.5998,170.5998,1500.0
2013-03-22 12:15:00,171.33,171.4,171.33,171.4,2800.0,170.8691,170.9389,170.8691,170.9389,2800.0
2013-03-22 12:20:00,171.45,171.49,171.23,171.33,2200.0,170.9888,171.0286,170.7693,170.8691,2200.0
2013-03-22 12:25:00,171.34,171.43,171.28,171.36,600.0,170.879,170.9688,170.8192,170.899,600.0
2013-03-22 12:30:00,171.3,171.43,171.3,171.4,1800.0,170.8392,170.9688,170.8392,170.9389,1800.0
2013-03-22 12:35:00,171.34,171.64,171.34,171.46,4000.0,170.879,171.1782,170.879,170.9987,4000.0
2013-03-22 12:40:00,171.58,171.86,171.5,171.86,8200.0,171.1184,171.3977,171.0386,171.3977,8200.0
2013-03-22 12:45:00,171.82,172.0,171.82,171.82,1900.0,171.3578,171.5373,171.3578,171.3578,1900.0
2013-03-22 12:50:00,171.83,171.92,171.74,171.82,4100.0,171.3677,171.4575,171.278,171.3578,4100.0
2013-03-22 12:55:00,171.8,172.0,171.8,172.0,2600.0,171.3378,171.5373,171.3378,171.5373,2600.0
2013-03-22 13:00:00,171.94,172.18,171.94,172.09,1700.0,171.4774,171.7168,171.4774,171.627,1700.0
2013-03-22 13:05:00,172.11,172.22,172.03,172.22,3800.0,171.647,171.7567,171.5672,171.7567,3800.0
2013-03-22 13:10:00,172.17,172.42,172.17,172.4,1300.0,171.7068,171.9561,171.7068,171.9362,1300.0
2013-03-22 13:15:00,172.26,172.26,172.22,172.26,1700.0,171.7966,171.7966,171.7567,171.7966,1700.0
2013-03-22 13:20:00,172.23,172.28,172.16,172.2,3900.0,171.7667,171.8165,171.6968,171.7367,3900.0
2013-03-22 13:25:00,172.21,172.3,172.18,172.21,3400.0,171.7467,171.8365,171.7168,171.7467,3400.0
2013-03-22 13:30:00,172.35,172.37,172.16,172.24,500.0,171.8863,171.9063,171.6968,171.7766,500.0
2013-03-22 13:35:00,172.18,172.18,172.18,172.18,200.0,171.7168,171.7168,171.7168,171.7168,200.0
2013-03-22 13:40:00,172.25,172.35,172.14,172.35,1900.0,171.7866,171.8863,171.6769,171.8863,1900.0
2013-03-22 13:45:00,172.31,172.35,172.15,172.15,2400.0,171.8464,171.8863,171.6869,171.6869,2400.0
2013-03-22 13:50:00,172.15,172.24,172.03,172.07,4200.0,171.6869,171.7766,171.5672,171.6071,4200.0
2013-03-22 13:55:00,172.23,172.23,172.12,172.21,1700.0,171.7667,171.7667,171.657,171.7467,1700.0
2013-03-22 14:00:00,172.12,172.12,172.12,172.12,200.0,171.657,171.657,171.657,171.657,200.0
2013-03-22 14:05:00,172.1,172.18,172.03,172.08,2200.0,171.637,171.7168,171.5672,171.6171,2200.0
2013-03-22 14:10:00,172.16,172.23,172.08,172.1,3500.0,171.6968,171.7667,171.6171,171.637,3500.0
2013-03-22 14:15:00,172.11,172.24,172.06,172.12,3400.0,171.647,171.7766,171.5971,171.657,3400.0
2013-03-22 14:20:00,172.2,172.23,172.11,172.16,2400.0,171.7367,171.7667,171.647,171.6968,2400.0
2013-03-22 14:25:00,172.14,172.2,172.14,172.19,900.0,171.6769,171.7367,171.6769,171.7268,900.0
2013-03-22 14:30:00,172.19,172.2,172.07,172.1,2500.0,171.7268,171.7367,171.6071,171.637,2500.0
2013-03-22 14:35:00,172.08,172.13,172.02,172.02,4000.0,171.6171,171.6669,171.5572,171.5572,4000.0
2013-03-22 14:40:00,172.07,172.07,171.93,171.93,1000.0,171.6071,171.6071,171.4675,171.4675,1000.0
2013-03-22 14:45:00,172.06,172.06,172.01,172.01,200.0,171.5971,171.5971,171.5472,171.5472,200.0
2013-03-22 14:50:00,171.98,172.01,171.93,172.0,1000.0,171.5173,171.5472,171.4675,171.5373,1000.0
2013-03-22 14:55:00,172.03,172.19,172.0,172.19,1400.0,171.5672,171.7268,171.5373,171.7268,1400.0
2013-03-22 15:00:00,172.18,172.21,172.07,172.07,1100.0,171.7168,171.7467,171.6071,171.6071,1100.0
2013-03-22 15:05:00,172.15,172.15,172.08,172.08,2900.0,171.6869,171.6869,171.6171,171.6171,2900.0
2013-03-22 15:10:00,172.08,172.15,172.01,172.01,2100.0,171.6171,171.6869,171.5472,171.5472,2100.0
2013-03-22 15:15:00,172.01,172.02,171.9,171.9,2700.0,171.5472,171.5572,171.4375,171.4375,2700.0
2013-03-22 15:20:00,171.91,171.98,171.83,171.98,900.0,171.4475,171.5173,171.3677,171.5173,900.0
2013-03-22 15:25:00,171.84,172.04,171.78,171.98,2800.0,171.3777,171.5772,171.3179,171.5173,2800.0
2013-03-22 15:30:00,171.95,172.02,171.9,172.02,1300.0,171.4874,171.5572,171.4375,171.5572,1300.0
2013-03-22 15:35:00,172.0,172.03,171.82,171.93,5500.0,171.5373,171.5672,171.3578,171.4675,5500.0
2013-03-22 15:40:00,172.04,172.05,171.88,171.99,6200.0,171.5772,171.5871,171.4176,171.5273,6200.0
2013-03-22 15:45:00,171.99,172.06,171.8,171.8,3000.0,171.5273,171.5971,171.3378,171.3378,3000.0
2013-03-22 15:50:00,171.84,172.11,171.84,172.02,6500.0,171.3777,171.647,171.3777,171.5572,6500.0
2013-03-22 15:55:00,171.96,172.39,171.86,172.39,14800.0,171.4974,171.9262,171.3977,171.9262,14800.0
2013-03-25 09:30:00,172.69,173.17,172.29,172.73,7700.0,172.2254,172.7041,171.8265,172.2653,7700.0
2013-03-25 09:35:00,172.71,172.71,171.03,171.89,10000.0,172.2454,172.2454,170.5699,171.4276,10000.0
2013-03-25 09:40:00,171.5,171.77,171.08,171.61,6800.0,171.0386,171.3079,170.6197,171.1483,6800.0
2013-03-25 09:45:00,171.42,171.66,171.25,171.25,4000.0,170.9588,171.1982,170.7893,170.7893,4000.0
2013-03-25 09:50:00,171.25,171.31,171.0,171.03,4900.0,170.7893,170.8491,170.54,170.5699,4900.0
2013-03-25 09:55:00,171.04,171.57,171.0,171.44,8100.0,170.5799,171.1084,170.54,170.9788,8100.0
2013-03-25 10:00:00,171.49,171.61,171.31,171.58,1700.0,171.0286,171.1483,170.8491,171.1184,1700.0
2013-03-25 10:05:00,171.46,171.99,171.46,171.99,800.0,170.9987,171.5273,170.9987,171.5273,800.0
2013-03-25 10:10:00,172.22,172.45,171.98,172.0,2700.0,171.7567,171.9861,171.5173,171.5373,2700.0
2013-03-25 10:15:00,172.0,172.0,171.67,171.71,1600.0,171.5373,171.5373,171.2082,171.2481,1600.0
2013-03-25 10:20:00,171.57,171.57,171.11,171.13,1600.0,171.1084,171.1084,170.6497,170.6696,1600.0
2013-03-25 10:25:00,171.15,171.15,170.88,171.03,5400.0,170.6896,170.6896,170.4203,170.5699,5400.0
2013-03-25 10:30:00,171.13,171.27,171.13,171.27,200.0,170.6696,170.8092,170.6696,170.8092,200.0
2013-03-25 10:35:00,171.41,171.66,171.2,171.3,1400.0,170.9489,171.1982,170.7394,170.8392,1400.0
2013-03-25 10:40:00,171.05,171.05,170.81,170.81,300.0,170.5898,170.5898,170.3505,170.3505,300.0
2013-03-25 10:45:00,170.66,170.81,170.66,170.69,600.0,170.2009,170.3505,170.2009,170.2308,600.0
2013-03-25 10:50:00,171.2,171.2,171.19,171.19,200.0,170.7394,170.7394,170.7295,170.7295,200.0
2013-03-25 10:55:00,170.99,171.15,170.73,170.73,1000.0,170.53,170.6896,170.2707,170.2707,1000.0
2013-03-25 11:00:00,170.62,170.83,170.36,170.83,3500.0,170.161,170.3704,169.9017,170.3704,3500.0
2013-03-25 11:05:00,170.68,171.0,170.65,170.98,2400.0,170.2208,170.54,170.1909,170.52,2400.0
2013-03-25 11:10:00,171.06,171.32,171.06,171.28,1700.0,170.5998,170.8591,170.5998,170.8192,1700.0
2013-03-25 11:15:00,171.11,171.11,170.5,170.5,1900.0,170.6497,170.6497,170.0413,170.0413,1900.0
2013-03-25 11:20:00,170.6,170.91,170.6,170.75,1000.0,170.141,170.4502,170.141,170.2906,1000.0
2013-03-25 11:25:00,170.8,171.03,170.61,170.74,2500.0,170.3405,170.5699,170.151,170.2807,2500.0
2013-03-25 11:30:00,170.88,170.99,170.72,170.83,900.0,170.4203,170.53,170.2607,170.3704,900.0
2013-03-25 11:35:00,170.81,171.0,170.76,170.77,1500.0,170.3505,170.54,170.3006,170.3106,1500.0
2013-03-25 11:40:00,170.94,171.02,170.63,170.73,3200.0,170.4801,170.5599,170.171,170.2707,3200.0
2013-03-25 11:45:00,170.71,170.91,170.56,170.75,2000.0,170.2507,170.4502,170.1011,170.2906,2000.0
2013-03-25 11:50:00,170.75,171.01,170.69,171.01,600.0,170.2906,170.5499,170.2308,170.5499,600.0
2013-03-25 11:55:00,170.72,171.01,170.72,171.01,200.0,170.2607,170.5499,170.2607,170.5499,200.0
2013-03-25 12:00:00,170.82,171.12,170.82,171.12,600.0,170.3604,170.6596,170.3604,170.6596,600.0
2013-03-25 12:05:00,171.05,171.06,170.84,170.84,3500.0,170.5898,170.5998,170.3804,170.3804,3500.0
2013-03-25 12:10:00,170.7,170.9,170.45,170.46,1900.0,170.2408,170.4402,169.9914,170.0014,1900.0
2013-03-25 12:15:00,170.49,170.5,170.43,170.45,900.0,170.0313,170.0413,169.9715,169.9914,900.0
2013-03-25 12:20:00,170.33,170.37,170.1,170.37,5700.0,169.8718,169.9117,169.6424,169.9117,5700.0
2013-03-25 12:25:00,170.33,170.58,170.14,170.14,2300.0,169.8718,170.1211,169.6823,169.6823,2300.0
2013-03-25 12:30:00,170.31,170.39,170.1,170.32,1300.0,169.8518,169.9316,169.6424,169.8618,1300.0
2013-03-25 12:35:00,170.18,170.18,170.03,170.04,1300.0,169.7222,169.7222,169.5726,169.5825,1300.0
2013-03-25 12:40:00,170.12,170.12,170.02,170.03,1200.0,169.6623,169.6623,169.5626,169.5726,1200.0
2013-03-25 12:45:00,170.04,170.04,169.97,169.97,1300.0,169.5825,169.5825,169.5127,169.5127,1300.0
2013-03-25 12:50:00,170.0,170.1,169.77,169.9,2800.0,169.5427,169.6424,169.3133,169.4429,2800.0
2013-03-25 12:55:00,169.87,170.03,169.87,169.9,500.0,169.413,169.5726,169.413,169.4429,500.0
2013-03-25 13:00:00,169.81,169.81,169.49,169.8,2300.0,169.3532,169.3532,169.034,169.3432,2300.0
2013-03-25 13:05:00,169.65,169.65,169.21,169.43,7800.0,169.1936,169.1936,168.7548,168.9742,7800.0
2013-03-25 13:10:00,169.55,169.71,169.3,169.43,1400.0,169.0939,169.2534,168.8445,168.9742,1400.0
2013-03-25 13:15:00,169.41,169.55,169.39,169.55,400.0,168.9542,169.0939,168.9343,169.0939,400.0
2013-03-25 13:20:00,169.61,169.93,169.6,169.72,1900.0,169.1537,169.4728,169.1437,169.2634,1900.0
2013-03-25 13:25:00,169.72,169.72,169.72,169.72,0.0,169.2634,169.2634,169.2634,169.2634,0.0
2013-03-25 13:30:00,169.84,169.84,169.84,169.84,100.0,169.3831,169.3831,169.3831,169.3831,100.0
2013-03-25 13:35:00,169.94,169.94,169.81,169.81,800.0,169.4828,169.4828,169.3532,169.3532,800.0
2013-03-25 13:40:00,169.84,170.04,169.72,169.76,1200.0,169.3831,169.5825,169.2634,169.3033,1200.0
2013-03-25 13:45:00,170.08,170.52,170.0,170.52,2200.0,169.6224,170.0613,169.5427,170.0613,2200.0
2013-03-25 13:50:00,170.55,170.95,170.43,170.95,2100.0,170.0912,170.4901,169.9715,170.4901,2100.0
2013-03-25 13:55:00,170.94,171.1,170.73,170.99,3900.0,170.4801,170.6397,170.2707,170.53,3900.0
2013-03-25 14:00:00,170.98,171.0,170.64,170.82,1800.0,170.52,170.54,170.1809,170.3604,1800.0
2013-03-25 14:05:00,170.82,170.83,170.8,170.82,800.0,170.3604,170.3704,170.3405,170.3604,800.0
2013-03-25 14:10:00,170.84,171.0,170.79,170.81,1800.0,170.3804,170.54,170.3305,170.3505,1800.0
2013-03-25 14:15:00,170.98,171.12,170.85,170.89,2100.0,170.52,170.6596,170.3904,170.4303,2100.0
2013-03-25 14:20:00,170.99,170.99,170.68,170.68,400.0,170.53,170.53,170.2208,170.2208,400.0
2013-03-25 14:25:00,170.73,170.73,170.42,170.64,2400.0,170.2707,170.2707,169.9615,170.1809,2400.0
2013-03-25 14:30:00,170.62,170.8,170.51,170.8,700.0,170.161,170.3405,170.0513,170.3405,700.0
2013-03-25 14:35:00,170.72,170.72,170.54,170.68,900.0,170.2607,170.2607,170.0812,170.2208,900.0
2013-03-25 14:40:00,170.59,170.59,170.58,170.58,300.0,170.1311,170.1311,170.1211,170.1211,300.0
2013-03-25 14:45:00,170.57,170.69,170.42,170.54,4700.0,170.1111,170.2308,169.9615,170.0812,4700.0
2013-03-25 14:50:00,170.81,170.91,170.62,170.91,800.0,170.3505,170.4502,170.161,170.4502,800.0
2013-03-25 14:55:00,170.81,170.95,170.8,170.95,600.0,170.3505,170.4901,170.3405,170.4901,600.0
2013-03-25 15:00:00,170.81,170.82,170.49,170.75,4600.0,170.3505,170.3604,170.0313,170.2906,4600.0
2013-03-25 15:05:00,170.65,170.65,170.4,170.4,1300.0,170.1909,170.1909,169.9416,169.9416,1300.0
2013-03-25 15:10:00,170.46,170.79,170.46,170.6,1400.0,170.0014,170.3305,170.0014,170.141,1400.0
2013-03-25 15:15:00,170.55,170.59,170.26,170.28,2200.0,170.0912,170.1311,169.802,169.8219,2200.0
2013-03-25 15:20:00,170.25,170.34,169.93,170.15,2800.0,169.792,169.8817,169.4728,169.6923,2800.0
2013-03-25 15:25:00,170.21,170.21,169.98,169.98,1100.0,169.7521,169.7521,169.5227,169.5227,1100.0
2013-03-25 15:30:00,170.03,170.2,169.9,170.07,2300.0,169.5726,169.7421,169.4429,169.6125,2300.0
2013-03-25 15:35:00,170.2,170.51,170.12,170.37,4500.0,169.7421,170.0513,169.6623,169.9117,4500.0
2013-03-25 15:40:00,170.37,170.5,170.28,170.41,2300.0,169.9117,170.0413,169.8219,169.9516,2300.0
2013-03-25 15:45:00,170.41,170.43,170.03,170.06,7300.0,169.9516,169.9715,169.5726,169.6025,7300.0
2013-03-25 15:50:00,170.08,170.29,169.94,170.1,20100.0,169.6224,169.8319,169.4828,169.6424,20100.0
2013-03-25 15:55:00,170.15,170.3,170.08,170.15,23800.0,169.6923,169.8418,169.6224,169.6923,23800.0
2013-03-26 09:30:00,171.3,171.49,170.37,171.49,8000.0,170.8392,171.0286,169.9117,171.0286,8000.0
2013-03-26 09:35:00,171.95,172.0,171.59,171.81,2000.0,171.4874,171.5373,171.1284,171.3478,2000.0
2013-03-26 09:40:00,172.24,172.28,171.75,171.77,3100.0,171.7766,171.8165,171.2879,171.3079,3100.0
2013-03-26 09:45:00,171.82,171.95,171.69,171.69,1100.0,171.3578,171.4874,171.2281,171.2281,1100.0
2013-03-26 09:50:00,171.69,171.69,170.77,170.77,2700.0,171.2281,171.2281,170.3106,170.3106,2700.0
2013-03-26 09:55:00,170.75,170.96,170.4,170.42,3500.0,170.2906,170.5001,169.9416,169.9615,3500.0
2013-03-26 10:00:00,170.41,170.89,170.38,170.59,1300.0,169.9516,170.4303,169.9216,170.1311,1300.0
2013-03-26 10:05:00,170.66,170.9,170.35,170.61,2200.0,170.2009,170.4402,169.8917,170.151,2200.0
2013-03-26 10:10:00,170.75,170.9,170.43,170.9,3200.0,170.2906,170.4402,169.9715,170.4402,3200.0
2013-03-26 10:15:00,170.58,170.58,170.25,170.25,1100.0,170.1211,170.1211,169.792,169.792,1100.0
2013-03-26 10:20:00,170.36,170.39,170.15,170.39,700.0,169.9017,169.9316,169.6923,169.9316,700.0
2013-03-26 10:25:00,170.02,170.02,170.02,170.02,100.0,169.5626,169.5626,169.5626,169.5626,100.0
2013-03-26 10:30:00,170.13,170.38,169.79,170.0,2100.0,169.6723,169.9216,169.3332,169.5427,2100.0
2013-03-26 10:35:00,170.12,170.12,169.5,169.71,3800.0,169.6623,169.6623,169.044,169.2534,3800.0
2013-03-26 10:40:00,169.56,169.75,169.45,169.62,1300.0,169.1038,169.2933,168.9941,169.1637,1300.0
2013-03-26 10:45:00,169.54,169.54,169.35,169.35,2400.0,169.0839,169.0839,168.8944,168.8944,2400.0
2013-03-26 10:50:00,169.2,169.44,169.08,169.41,6200.0,168.7448,168.9842,168.6251,168.9542,6200.0
2013-03-26 10:55:00,169.51,169.58,169.3,169.3,3400.0,169.054,169.1238,168.8445,168.8445,3400.0
2013-03-26 11:00:00,169.31,169.31,168.77,169.18,6200.0,168.8545,168.8545,168.316,168.7249,6200.0
2013-03-26 11:05:00,168.88,169.08,168.62,168.92,6300.0,168.4257,168.6251,168.1664,168.4656,6300.0
2013-03-26 11:10:00,168.98,169.09,168.78,168.84,2400.0,168.5254,168.6351,168.3259,168.3858,2400.0
2013-03-26 11:15:00,168.74,168.74,168.48,168.59,1700.0,168.286,168.286,168.0267,168.1364,1700.0
2013-03-26 11:20:00,168.63,168.63,168.25,168.32,2000.0,168.1763,168.1763,167.7974,167.8672,2000.0
2013-03-26 11:25:00,168.34,168.76,168.34,168.53,5700.0,167.8871,168.306,167.8871,168.0766,5700.0
2013-03-26 11:30:00,168.41,168.54,168.24,168.37,2900.0,167.9569,168.0866,167.7874,167.917,2900.0
2013-03-26 11:35:00,168.25,168.98,168.25,168.75,2300.0,167.7974,168.5254,167.7974,168.296,2300.0
2013-03-26 11:40:00,168.63,169.12,168.63,169.12,700.0,168.1763,168.665,168.1763,168.665,700.0
2013-03-26 11:45:00,169.09,169.15,168.95,169.13,1500.0,168.6351,168.6949,168.4955,168.675,1500.0
2013-03-26 11:50:00,169.04,169.2,169.03,169.1,2000.0,168.5852,168.7448,168.5753,168.6451,2000.0
2013-03-26 11:55:00,169.11,169.18,169.11,169.17,400.0,168.655,168.7249,168.655,168.7149,400.0
2013-03-26 12:00:00,169.06,169.15,168.96,169.09,1900.0,168.6052,168.6949,168.5055,168.6351,1900.0
2013-03-26 12:05:00,169.11,169.66,169.01,169.52,3300.0,168.655,169.2036,168.5553,169.0639,3300.0
2013-03-26 12:10:00,169.36,169.39,169.05,169.2,3400.0,168.9044,168.9343,168.5952,168.7448,3400.0
2013-03-26 12:15:00,169.27,169.54,169.19,169.5,2100.0,168.8146,169.0839,168.7348,169.044,2100.0
2013-03-26 12:20:00,169.68,169.68,169.51,169.56,1800.0,169.2235,169.2235,169.054,169.1038,1800.0
2013-03-26 12:25:00,169.62,169.92,169.62,169.92,2900.0,169.1637,169.4629,169.1637,169.4629,2900.0
2013-03-26 12:30:00,169.98,170.0,169.6,169.71,3800.0,169.5227,169.5427,169.1437,169.2534,3800.0
2013-03-26 12:35:00,169.74,169.74,169.38,169.38,1800.0,169.2834,169.2834,168.9243,168.9243,1800.0
2013-03-26 12:40:00,169.45,169.56,169.45,169.51,1900.0,168.9941,169.1038,168.9941,169.054,1900.0
2013-03-26 12:45:00,169.61,169.81,169.51,169.51,700.0,169.1537,169.3532,169.054,169.054,700.0
2013-03-26 12:50:00,169.44,169.46,169.44,169.44,400.0,168.9842,169.0041,168.9842,168.9842,400.0
2013-03-26 12:55:00,169.21,169.26,168.99,169.13,2600.0,168.7548,168.8046,168.5354,168.675,2600.0
2013-03-26 13:00:00,169.13,169.21,169.0,169.2,1400.0,168.675,168.7548,168.5453,168.7448,1400.0
2013-03-26 13:05:00,169.14,169.42,169.13,169.41,1400.0,168.685,168.9642,168.675,168.9542,1400.0
2013-03-26 13:10:00,169.54,169.68,169.33,169.33,800.0,169.0839,169.2235,168.8745,168.8745,800.0
2013-03-26 13:15:00,169.37,169.59,169.36,169.59,800.0,168.9143,169.1338,168.9044,169.1338,800.0
2013-03-26 13:20:00,169.47,169.7,169.47,169.69,4200.0,169.0141,169.2435,169.0141,169.2335,4200.0
2013-03-26 13:25:00,169.6,169.7,169.59,169.59,1700.0,169.1437,169.2435,169.1338,169.1338,1700.0
2013-03-26 13:30:00,169.59,169.61,169.46,169.53,2600.0,169.1338,169.1537,169.0041,169.0739,2600.0
2013-03-26 13:35:00,169.5,169.55,169.46,169.52,2100.0,169.044,169.0939,169.0041,169.0639,2100.0
2013-03-26 13:40:00,169.51,169.51,169.3,169.3,2200.0,169.054,169.054,168.8445,168.8445,2200.0
2013-03-26 13:45:00,169.65,169.72,169.5,169.52,2400.0,169.1936,169.2634,169.044,169.0639,2400.0
2013-03-26 13:50:00,169.47,169.7,169.47,169.55,3400.0,169.0141,169.2435,169.0141,169.0939,3400.0
2013-03-26 13:55:00,169.54,169.59,169.42,169.46,1700.0,169.0839,169.1338,168.9642,169.0041,1700.0
2013-03-26 14:00:00,169.5,169.55,169.35,169.35,2300.0,169.044,169.0939,168.8944,168.8944,2300.0
2013-03-26 14:05:00,169.42,169.42,169.15,169.39,2300.0,168.9642,168.9642,168.6949,168.9343,2300.0
2013-03-26 14:10:00,169.33,169.7,169.33,169.63,1800.0,168.8745,169.2435,168.8745,169.1736,1800.0
2013-03-26 14:15:00,169.63,169.82,169.53,169.82,700.0,169.1736,169.3631,169.0739,169.3631,700.0
2013-03-26 14:20:00,169.82,170.08,169.75,170.08,2300.0,169.3631,169.6224,169.2933,169.6224,2300.0
2013-03-26 14:25:00,170.09,170.09,169.85,169.85,1800.0,169.6324,169.6324,169.3931,169.3931,1800.0
2013-03-26 14:30:00,169.68,169.82,169.64,169.64,300.0,169.2235,169.3631,169.1836,169.1836,300.0
2013-03-26 14:35:00,169.64,169.73,169.35,169.58,3600.0,169.1836,169.2734,168.8944,169.1238,3600.0
2013-03-26 14:40:00,169.58,169.67,169.58,169.62,400.0,169.1238,169.2135,169.1238,169.1637,400.0
2013-03-26 14:45:00,169.73,169.73,169.51,169.58,3300.0,169.2734,169.2734,169.054,169.1238,3300.0
2013-03-26 14:50:00,169.61,169.74,169.61,169.71,400.0,169.1537,169.2834,169.1537,169.2534,400.0
2013-03-26 14:55:00,169.67,169.85,169.67,169.77,1400.0,169.2135,169.3931,169.2135,169.3133,1400.0
2013-03-26 15:00:00,169.87,169.87,169.79,169.82,1300.0,169.413,169.413,169.3332,169.3631,1300.0
2013-03-26 15:05:00,170.08,170.2,169.9,169.94,3300.0,169.6224,169.7421,169.4429,169.4828,3300.0
2013-03-26 15:10:00,169.93,170.03,169.85,169.98,3900.0,169.4728,169.5726,169.3931,169.5227,3900.0
2013-03-26 15:15:00,170.04,170.05,169.83,169.87,1900.0,169.5825,169.5925,169.3731,169.413,1900.0
2013-03-26 15:20:00,169.93,170.03,169.91,169.95,1000.0,169.4728,169.5726,169.4529,169.4928,1000.0
2013-03-26 15:25:00,169.91,170.05,169.75,169.75,7500.0,169.4529,169.5925,169.2933,169.2933,7500.0
2013-03-26 15:30:00,169.76,169.9,169.54,169.83,16300.0,169.3033,169.4429,169.0839,169.3731,16300.0
2013-03-26 15:35:00,169.75,169.78,169.67,169.69,2800.0,169.2933,169.3232,169.2135,169.2335,2800.0
2013-03-26 15:40:00,169.63,169.72,169.56,169.62,3900.0,169.1736,169.2634,169.1038,169.1637,3900.0
2013-03-26 15:45:00,169.59,169.82,169.51,169.74,9200.0,169.1338,169.3631,169.054,169.2834,9200.0
2013-03-26 15:50:00,169.73,169.82,169.47,169.51,12100.0,169.2734,169.3631,169.0141,169.054,12100.0
2013-03-26 15:55:00,169.51,169.85,169.49,169.77,17900.0,169.054,169.3931,169.034,169.3133,17900.0
2013-03-27 09:30:00,169.25,169.25,168.51,168.69,5100.0,168.7947,168.7947,168.0567,168.2362,5100.0
2013-03-27 09:35:00,168.68,168.68,168.22,168.56,1600.0,168.2262,168.2262,167.7674,168.1065,1600.0
2013-03-27 09:40:00,168.39,168.79,168.2,168.6,7000.0,167.937,168.3359,167.7475,168.1464,7000.0
2013-03-27 09:45:00,168.27,168.77,168.2,168.77,37200.0,167.8173,168.316,167.7475,168.316,37200.0
2013-03-27 09:50:00,168.61,169.83,168.61,169.75,11800.0,168.1564,169.3731,168.1564,169.2933,11800.0
2013-03-27 09:55:00,169.89,169.89,169.41,169.42,3300.0,169.433,169.433,168.9542,168.9642,3300.0
2013-03-27 10:00:00,169.39,170.27,169.37,169.53,5300.0,168.9343,169.8119,168.9143,169.0739,5300.0
2013-03-27 10:05:00,169.66,169.75,169.38,169.47,3300.0,169.2036,169.2933,168.9243,169.0141,3300.0
2013-03-27 10:10:00,169.58,169.6,169.1,169.12,2400.0,169.1238,169.1437,168.6451,168.665,2400.0
2013-03-27 10:15:00,169.34,169.47,168.99,169.33,3000.0,168.8844,169.0141,168.5354,168.8745,3000.0
2013-03-27 10:20:00,169.16,169.7,169.05,169.7,1900.0,168.7049,169.2435,168.5952,169.2435,1900.0
2013-03-27 10:25:00,169.55,169.65,169.55,169.65,400.0,169.0939,169.1936,169.0939,169.1936,400.0
2013-03-27 10:30:00,169.84,170.15,169.77,169.97,6000.0,169.3831,169.6923,169.3133,169.5127,6000.0
2013-03-27 10:35:00,169.97,170.1,169.85,170.03,1000.0,169.5127,169.6424,169.3931,169.5726,1000.0
2013-03-27 10:40:00,170.09,170.25,169.9,170.21,8400.0,169.6324,169.792,169.4429,169.7521,8400.0
2013-03-27 10:45:00,170.19,170.56,170.13,170.55,3800.0,169.7321,170.1011,169.6723,170.0912,3800.0
2013-03-27 10:50:00,170.44,170.57,170.26,170.26,1900.0,169.9815,170.1111,169.802,169.802,1900.0
2013-03-27 10:55:00,170.27,170.35,169.76,169.87,2000.0,169.8119,169.8917,169.3033,169.413,2000.0
2013-03-27 11:00:00,169.86,170.15,169.78,170.06,2400.0,169.403,169.6923,169.3232,169.6025,2400.0
2013-03-27 11:05:00,170.09,170.19,169.77,169.96,3300.0,169.6324,169.7321,169.3133,169.5028,3300.0
2013-03-27 11:10:00,169.91,170.3,169.89,169.89,3500.0,169.4529,169.8418,169.433,169.433,3500.0
2013-03-27 11:15:00,169.99,170.03,169.85,170.0,8100.0,169.5327,169.5726,169.3931,169.5427,8100.0
2013-03-27 11:20:00,169.87,170.1,169.85,169.86,5500.0,169.413,169.6424,169.3931,169.403,5500.0
2013-03-27 11:25:00,169.99,169.99,169.56,169.56,2200.0,169.5327,169.5327,169.1038,169.1038,2200.0
2013-03-27 11:30:00,169.64,170.0,169.64,169.66,6100.0,169.1836,169.5427,169.1836,169.2036,6100.0
2013-03-27 11:35:00,169.64,169.94,169.64,169.81,2100.0,169.1836,169.4828,169.1836,169.3532,2100.0
2013-03-27 11:40:00,169.8,169.92,169.8,169.83,1100.0,169.3432,169.4629,169.3432,169.3731,1100.0
2013-03-27 11:45:00,169.74,169.97,169.7,169.97,1200.0,169.2834,169.5127,169.2435,169.5127,1200.0
2013-03-27 11:50:00,170.12,170.12,169.65,169.65,1700.0,169.6623,169.6623,169.1936,169.1936,1700.0
2013-03-27 11:55:00,169.77,169.92,169.66,169.66,1600.0,169.3133,169.4629,169.2036,169.2036,1600.0
2013-03-27 12:00:00,169.75,169.99,169.75,169.99,700.0,169.2933,169.5327,169.2933,169.5327,700.0
2013-03-27 12:05:00,170.0,170.0,169.93,169.94,600.0,169.5427,169.5427,169.4728,169.4828,600.0
2013-03-27 12:10:00,169.97,170.02,169.77,170.02,4200.0,169.5127,169.5626,169.3133,169.5626,4200.0
2013-03-27 12:15:00,169.92,170.24,169.85,170.24,3400.0,169.4629,169.782,169.3931,169.782,3400.0
2013-03-27 12:20:00,170.11,170.14,170.03,170.08,1200.0,169.6524,169.6823,169.5726,169.6224,1200.0
2013-03-27 12:25:00,170.12,170.16,170.03,170.09,2300.0,169.6623,169.7022,169.5726,169.6324,2300.0
2013-03-27 12:30:00,170.03,170.11,170.0,170.11,800.0,169.5726,169.6524,169.5427,169.6524,800.0
2013-03-27 12:35:00,169.95,170.19,169.88,169.89,3200.0,169.4928,169.7321,169.423,169.433,3200.0
2013-03-27 12:40:00,169.86,170.0,169.67,169.91,2900.0,169.403,169.5427,169.2135,169.4529,2900.0
2013-03-27 12:45:00,169.97,170.05,169.59,169.69,2600.0,169.5127,169.5925,169.1338,169.2335,2600.0
2013-03-27 12:50:00,169.44,169.96,169.44,169.96,300.0,168.9842,169.5028,168.9842,169.5028,300.0
2013-03-27 12:55:00,169.87,169.89,169.85,169.89,400.0,169.413,169.433,169.3931,169.433,400.0
2013-03-27 13:00:00,169.88,170.06,169.47,169.47,3800.0,169.423,169.6025,169.0141,169.0141,3800.0
2013-03-27 13:05:00,169.45,169.7,169.45,169.6,4700.0,168.9941,169.2435,168.9941,169.1437,4700.0
2013-03-27 13:10:00,169.5,169.78,169.45,169.78,1600.0,169.044,169.3232,168.9941,169.3232,1600.0
2013-03-27 13:15:00,169.65,169.85,169.65,169.83,1400.0,169.1936,169.3931,169.1936,169.3731,1400.0
2013-03-27 13:20:00,169.78,169.78,169.55,169.72,500.0,169.3232,169.3232,169.0939,169.2634,500.0
2013-03-27 13:25:00,169.75,169.82,169.69,169.75,600.0,169.2933,169.3631,169.2335,169.2933,600.0
2013-03-27 13:30:00,169.7,169.85,169.57,169.7,1400.0,169.2435,169.3931,169.1138,169.2435,1400.0
2013-03-27 13:35:00,169.84,169.86,169.59,169.59,4800.0,169.3831,169.403,169.1338,169.1338,4800.0
2013-03-27 13:40:00,169.55,169.84,169.5,169.69,1800.0,169.0939,169.3831,169.044,169.2335,1800.0
2013-03-27 13:45:00,169.69,169.86,169.68,169.78,2500.0,169.2335,169.403,169.2235,169.3232,2500.0
2013-03-27 13:50:00,169.75,170.07,169.69,169.69,1800.0,169.2933,169.6125,169.2335,169.2335,1800.0
2013-03-27 13:55:00,169.75,170.08,169.72,169.86,4000.0,169.2933,169.6224,169.2634,169.403,4000.0
2013-03-27 14:00:00,169.88,170.06,169.88,169.99,4500.0,169.423,169.6025,169.423,169.5327,4500.0
2013-03-27 14:05:00,169.99,170.17,169.85,169.91,3400.0,169.5327,169.7122,169.3931,169.4529,3400.0
2013-03-27 14:10:00,169.73,169.75,169.5,169.5,2400.0,169.2734,169.2933,169.044,169.044,2400.0
2013-03-27 14:15:00,169.52,169.66,169.22,169.22,2800.0,169.0639,169.2036,168.7648,168.7648,2800.0
2013-03-27 14:20:00,169.38,169.71,169.34,169.71,1500.0,168.9243,169.2534,168.8844,169.2534,1500.0
2013-03-27 14:25:00,169.76,170.03,169.76,169.94,6000.0,169.3033,169.5726,169.3033,169.4828,6000.0
2013-03-27 14:30:00,169.81,170.08,169.58,169.85,5500.0,169.3532,169.6224,169.1238,169.3931,5500.0
2013-03-27 14:35:00,169.83,169.98,169.65,169.75,3900.0,169.3731,169.5227,169.1936,169.2933,3900.0
2013-03-27 14:40:00,169.75,169.87,169.56,169.63,2400.0,169.2933,169.413,169.1038,169.1736,2400.0
2013-03-27 14:45:00,169.58,169.92,169.54,169.84,3200.0,169.1238,169.4629,169.0839,169.3831,3200.0
2013-03-27 14:50:00,169.89,169.99,169.75,169.8,3100.0,169.433,169.5327,169.2933,169.3432,3100.0
2013-03-27 14:55:00,169.71,169.99,169.62,169.87,4800.0,169.2534,169.5327,169.1637,169.413,4800.0
2013-03-27 15:00:00,169.99,170.12,169.62,169.62,7200.0,169.5327,169.6623,169.1637,169.1637,7200.0
2013-03-27 15:05:00,169.62,169.94,169.62,169.85,6100.0,169.1637,169.4828,169.1637,169.3931,6100.0
2013-03-27 15:10:00,169.96,170.05,169.77,169.99,4100.0,169.5028,169.5925,169.3133,169.5327,4100.0
2013-03-27 15:15:00,169.94,170.02,169.8,169.91,6000.0,169.4828,169.5626,169.3432,169.4529,6000.0
2013-03-27 15:20:00,169.9,170.14,169.86,169.97,6800.0,169.4429,169.6823,169.403,169.5127,6800.0
2013-03-27 15:25:00,170.02,170.44,170.0,170.18,9000.0,169.5626,169.9815,169.5427,169.7222,9000.0
2013-03-27 15:30:00,170.28,170.44,170.04,170.38,6100.0,169.8219,169.9815,169.5825,169.9216,6100.0
2013-03-27 15:35:00,170.33,170.46,170.09,170.42,20900.0,169.8718,170.0014,169.6324,169.9615,20900.0
2013-03-27 15:40:00,170.42,170.9,170.42,170.68,6500.0,169.9615,170.4402,169.9615,170.2208,6500.0
2013-03-27 15:45:00,170.71,170.87,170.56,170.67,8500.0,170.2507,170.4103,170.1011,170.2109,8500.0
2013-03-27 15:50:00,170.75,170.94,170.67,170.83,7700.0,170.2906,170.4801,170.2109,170.3704,7700.0
2013-03-27 15:55:00,170.75,171.0,170.62,170.92,22000.0,170.2906,170.54,170.161,170.4602,22000.0
2013-03-28 09:30:00,170.42,172.2,169.83,171.81,12800.0,169.9615,171.7367,169.3731,171.3478,12800.0
2013-03-28 09:35:00,172.07,174.5,171.93,174.41,47000.0,171.6071,174.0305,171.4675,173.9408,47000.0
2013-03-28 09:40:00,174.05,174.23,173.27,174.0,19200.0,173.5818,173.7613,172.8039,173.5319,19200.0
2013-03-28 09:45:00,173.77,173.99,173.42,173.65,12200.0,173.3025,173.5219,172.9535,173.1828,12200.0
2013-03-28 09:50:00,173.6,174.0,173.55,173.85,16700.0,173.133,173.5319,173.0831,173.3823,16700.0
2013-03-28 09:55:00,173.91,174.87,173.91,174.87,14500.0,173.4421,174.3996,173.4421,174.3996,14500.0
2013-03-28 10:00:00,174.87,175.7,174.87,175.17,35800.0,174.3996,175.2273,174.3996,174.6987,35800.0
2013-03-28 10:05:00,174.96,175.08,173.99,174.13,9000.0,174.4893,174.609,173.5219,173.6615,9000.0
2013-03-28 10:10:00,174.2,174.72,174.2,174.6,2900.0,173.7314,174.25,173.7314,174.1303,2900.0
2013-03-28 10:15:00,174.67,174.67,174.03,174.05,8800.0,174.2001,174.2001,173.5618,173.5818,8800.0
2013-03-28 10:20:00,174.12,175.27,174.03,175.27,12700.0,173.6516,174.7985,173.5618,174.7985,12700.0
2013-03-28 10:25:00,175.09,175.38,174.43,174.43,6600.0,174.619,174.9082,173.9607,173.9607,6600.0
2013-03-28 10:30:00,174.6,175.44,174.59,175.31,7300.0,174.1303,174.968,174.1203,174.8384,7300.0
2013-03-28 10:35:00,175.31,175.5,175.18,175.39,16000.0,174.8384,175.0279,174.7087,174.9182,16000.0
2013-03-28 10:40:00,175.38,175.96,175.2,175.96,14100.0,174.9082,175.4866,174.7287,175.4866,14100.0
2013-03-28 10:45:00,176.0,177.21,175.92,177.09,23700.0,175.5265,176.7333,175.4467,176.6136,23700.0
2013-03-28 10:50:00,177.16,177.16,176.4,176.4,12100.0,176.6834,176.6834,175.9254,175.9254,12100.0
2013-03-28 10:55:00,176.41,177.4,176.38,177.35,13100.0,175.9354,176.9227,175.9055,176.8729,13100.0
2013-03-28 11:00:00,177.4,177.75,177.18,177.75,20700.0,176.9227,177.2718,176.7033,177.2718,20700.0
2013-03-28 11:05:00,177.69,177.74,176.84,177.14,12500.0,177.212,177.2618,176.3643,176.6634,12500.0
2013-03-28 11:10:00,177.14,177.14,176.67,176.78,5700.0,176.6634,176.6634,176.1947,176.3044,5700.0
2013-03-28 11:15:00,176.69,176.76,176.41,176.73,7900.0,176.2147,176.2845,175.9354,176.2545,7900.0
2013-03-28 11:20:00,176.63,176.72,176.19,176.29,4800.0,176.1548,176.2446,175.716,175.8157,4800.0
2013-03-28 11:25:00,176.28,176.39,175.66,176.12,4500.0,175.8058,175.9155,175.1874,175.6462,4500.0
2013-03-28 11:30:00,175.77,176.3,175.77,176.22,8700.0,175.2971,175.8257,175.2971,175.7459,8700.0
2013-03-28 11:35:00,176.22,176.48,176.17,176.23,2900.0,175.7459,176.0052,175.6961,175.7559,2900.0
2013-03-28 11:40:00,176.2,176.27,175.95,176.21,3100.0,175.726,175.7958,175.4766,175.7359,3100.0
2013-03-28 11:45:00,176.22,176.38,176.1,176.15,5000.0,175.7459,175.9055,175.6262,175.6761,5000.0
2013-03-28 11:50:00,176.07,176.4,176.07,176.4,7400.0,175.5963,175.9254,175.5963,175.9254,7400.0
2013-03-28 11:55:00,176.34,176.45,176.23,176.31,5900.0,175.8656,175.9753,175.7559,175.8357,5900.0
2013-03-28 12:00:00,176.23,176.46,176.2,176.21,7300.0,175.7559,175.9853,175.726,175.7359,7300.0
2013-03-28 12:05:00,176.47,176.47,175.62,175.66,4500.0,175.9952,175.9952,175.1475,175.1874,4500.0
2013-03-28 12:10:00,175.61,175.66,175.33,175.36,4900.0,175.1376,175.1874,174.8583,174.8882,4900.0
2013-03-28 12:15:00,175.39,175.39,174.73,175.08,11000.0,174.9182,174.9182,174.2599,174.609,11000.0
2013-03-28 12:20:00,175.13,175.16,174.88,175.09,5700.0,174.6589,174.6888,174.4095,174.619,5700.0
2013-03-28 12:25:00,175.07,175.34,174.76,175.14,11700.0,174.599,174.8683,174.2898,174.6688,11700.0
2013-03-28 12:30:00,175.02,175.19,175.0,175.1,9100.0,174.5491,174.7187,174.5292,174.6289,9100.0
2013-03-28 12:35:00,175.13,175.13,174.92,174.92,5100.0,174.6589,174.6589,174.4494,174.4494,5100.0
2013-03-28 12:40:00,174.9,175.16,174.9,174.9,3000.0,174.4295,174.6888,174.4295,174.4295,3000.0
2013-03-28 12:45:00,175.08,175.13,175.0,175.1,3400.0,174.609,174.6589,174.5292,174.6289,3400.0
2013-03-28 12:50:00,175.21,175.25,175.06,175.18,4000.0,174.7386,174.7785,174.589,174.7087,4000.0
2013-03-28 12:55:00,175.17,175.32,174.8,175.32,3000.0,174.6987,174.8483,174.3297,174.8483,3000.0
2013-03-28 13:00:00,175.32,175.71,175.32,175.63,3200.0,174.8483,175.2373,174.8483,175.1575,3200.0
2013-03-28 13:05:00,175.59,175.74,175.58,175.74,2400.0,175.1176,175.2672,175.1076,175.2672,2400.0
2013-03-28 13:10:00,175.74,175.93,175.6,175.93,10400.0,175.2672,175.4567,175.1276,175.4567,10400.0
2013-03-28 13:15:00,176.0,176.09,175.86,176.01,5500.0,175.5265,175.6163,175.3869,175.5365,5500.0
2013-03-28 13:20:00,175.98,176.12,175.87,175.96,10800.0,175.5066,175.6462,175.3969,175.4866,10800.0
2013-03-28 13:25:00,175.92,176.24,175.9,176.24,4600.0,175.4467,175.7659,175.4268,175.7659,4600.0
2013-03-28 13:30:00,176.14,176.31,176.07,176.12,5800.0,175.6661,175.8357,175.5963,175.6462,5800.0
2013-03-28 13:35:00,176.1,176.26,176.1,176.16,3300.0,175.6262,175.7858,175.6262,175.6861,3300.0
2013-03-28 13:40:00,176.21,176.32,176.1,176.18,3300.0,175.7359,175.8457,175.6262,175.706,3300.0
2013-03-28 13:45:00,176.17,176.17,176.01,176.09,3200.0,175.6961,175.6961,175.5365,175.6163,3200.0
2013-03-28 13:50:00,176.09,176.23,175.95,176.02,7200.0,175.6163,175.7559,175.4766,175.5465,7200.0
2013-03-28 13:55:00,175.98,176.35,175.95,176.35,1400.0,175.5066,175.8756,175.4766,175.8756,1400.0
2013-03-28 14:00:00,176.37,176.5,176.09,176.09,5800.0,175.8955,176.0252,175.6163,175.6163,5800.0
2013-03-28 14:05:00,176.1,176.42,176.05,176.07,6400.0,175.6262,175.9454,175.5764,175.5963,6400.0
2013-03-28 14:10:00,176.11,176.48,176.02,176.48,4100.0,175.6362,176.0052,175.5465,176.0052,4100.0
2013-03-28 14:15:00,176.43,176.45,176.2,176.2,1400.0,175.9554,175.9753,175.726,175.726,1400.0
2013-03-28 14:20:00,176.2,176.32,176.11,176.31,2600.0,175.726,175.8457,175.6362,175.8357,2600.0
2013-03-28 14:25:00,176.43,176.56,176.3,176.3,7500.0,175.9554,176.085,175.8257,175.8257,7500.0
2013-03-28 14:30:00,176.3,176.36,176.16,176.24,2000.0,175.8257,175.8855,175.6861,175.7659,2000.0
2013-03-28 14:35:00,176.35,176.45,176.11,176.26,3500.0,175.8756,175.9753,175.6362,175.7858,3500.0
2013-03-28 14:40:00,176.31,176.57,176.25,176.57,1400.0,175.8357,176.095,175.7758,176.095,1400.0
2013-03-28 14:45:00,176.48,176.48,176.17,176.27,4100.0,176.0052,176.0052,175.6961,175.7958,4100.0
2013-03-28 14:50:00,176.31,176.39,176.06,176.06,6600.0,175.8357,175.9155,175.5864,175.5864,6600.0
2013-03-28 14:55:00,176.01,176.14,176.0,176.13,6900.0,175.5365,175.6661,175.5265,175.6562,6900.0
2013-03-28 15:00:00,176.04,176.04,175.61,176.02,3900.0,175.5664,175.5664,175.1376,175.5465,3900.0
2013-03-28 15:05:00,176.0,176.21,175.71,176.2,12700.0,175.5265,175.7359,175.2373,175.726,12700.0
2013-03-28 15:10:00,176.13,176.13,175.86,175.92,3400.0,175.6562,175.6562,175.3869,175.4467,3400.0
2013-03-28 15:15:00,175.96,176.06,175.93,175.95,5400.0,175.4866,175.5864,175.4567,175.4766,5400.0
2013-03-28 15:20:00,175.96,176.44,175.96,176.25,6800.0,175.4866,175.9653,175.4866,175.7758,6800.0
2013-03-28 15:25:00,176.18,176.26,175.82,176.05,8100.0,175.706,175.7858,175.347,175.5764,8100.0
2013-03-28 15:30:00,176.03,176.14,175.83,176.04,7900.0,175.5564,175.6661,175.357,175.5664,7900.0
2013-03-28 15:35:00,176.02,176.12,175.98,176.0,6800.0,175.5465,175.6462,175.5066,175.5265,6800.0
2013-03-28 15:40:00,176.01,176.06,175.6,175.6,9900.0,175.5365,175.5864,175.1276,175.1276,9900.0
2013-03-28 15:45:00,175.63,175.74,175.42,175.62,14400.0,175.1575,175.2672,174.9481,175.1475,14400.0
2013-03-28 15:50:00,175.72,176.31,175.72,175.96,33000.0,175.2473,175.8357,175.2473,175.4866,33000.0
2013-03-28 15:55:00,175.98,176.45,175.87,176.45,53400.0,175.5066,175.9753,175.3969,175.9753,53400.0
2013-04-01 09:30:00,180.0,180.75,179.01,179.51,36400.0,179.5158,180.2637,178.5284,179.0271,36400.0
2013-04-01 09:35:00,179.31,179.56,179.0,179.01,21300.0,178.8276,179.0769,178.5184,178.5284,21300.0
2013-04-01 09:40:00,179.05,179.06,178.51,178.69,12100.0,178.5683,178.5783,178.0298,178.2093,12100.0
2013-04-01 09:45:00,178.77,179.49,178.62,179.41,15000.0,178.2891,179.0071,178.1395,178.9273,15000.0
2013-04-01 09:50:00,179.39,180.0,179.16,180.0,12600.0,178.9074,179.5158,178.678,179.5158,12600.0
2013-04-01 09:55:00,179.85,180.75,179.82,180.46,22200.0,179.3662,180.2637,179.3362,179.9745,22200.0
2013-04-01 10:00:00,180.2,180.27,179.68,180.14,16600.0,179.7152,179.785,179.1966,179.6554,16600.0
2013-04-01 10:05:00,179.95,180.05,179.36,179.59,13700.0,179.4659,179.5656,178.8775,179.1069,13700.0
2013-04-01 10:10:00,179.58,180.3,179.39,179.85,18700.0,179.0969,179.8149,178.9074,179.3662,18700.0
2013-04-01 10:15:00,180.01,180.2,179.78,180.04,9200.0,179.5257,179.7152,179.2963,179.5556,9200.0
2013-04-01 10:20:00,179.99,180.13,179.72,179.72,4100.0,179.5058,179.6454,179.2365,179.2365,4100.0
2013-04-01 10:25:00,179.92,179.95,179.14,179.6,4600.0,179.436,179.4659,178.6581,179.1168,4600.0
2013-04-01 10:30:00,179.77,179.82,179.43,179.76,3600.0,179.2864,179.3362,178.9473,179.2764,3600.0
2013-04-01 10:35:00,179.76,179.96,179.76,179.8,4800.0,179.2764,179.4759,179.2764,179.3163,4800.0
2013-04-01 10:40:00,179.89,179.98,179.36,179.98,10700.0,179.406,179.4958,178.8775,179.4958,10700.0
2013-04-01 10:45:00,180.0,180.07,179.68,179.72,5100.0,179.5158,179.5856,179.1966,179.2365,5100.0
2013-04-01 10:50:00,179.81,180.08,179.71,179.75,4700.0,179.3263,179.5955,179.2265,179.2664,4700.0
2013-04-01 10:55:00,179.68,180.1,179.67,179.76,3800.0,179.1966,179.6155,179.1866,179.2764,3800.0
2013-04-01 11:00:00,179.5,179.51,179.03,179.42,6400.0,179.0171,179.0271,178.5484,178.9373,6400.0
2013-04-01 11:05:00,179.33,179.99,179.29,179.85,7800.0,178.8476,179.5058,178.8077,179.3662,7800.0
2013-04-01 11:10:00,179.8,180.02,179.68,179.94,6900.0,179.3163,179.5357,179.1966,179.4559,6900.0
2013-04-01 11:15:00,179.85,180.03,179.58,179.58,4000.0,179.3662,179.5457,179.0969,179.0969,4000.0
2013-04-01 11:20:00,179.75,179.75,179.51,179.55,1400.0,179.2664,179.2664,179.0271,179.067,1400.0
2013-04-01 11:25:00,179.51,179.73,179.36,179.63,4800.0,179.0271,179.2465,178.8775,179.1467,4800.0
2013-04-01 11:30:00,179.66,179.67,179.33,179.44,3500.0,179.1767,179.1866,178.8476,178.9573,3500.0
2013-04-01 11:35:00,179.48,179.68,179.42,179.67,2000.0,178.9972,179.1966,178.9373,179.1866,2000.0
2013-04-01 11:40:00,179.49,179.69,179.37,179.54,1000.0,179.0071,179.2066,178.8874,179.057,1000.0
2013-04-01 11:45:00,179.35,179.92,179.35,179.92,1900.0,178.8675,179.436,178.8675,179.436,1900.0
2013-04-01 11:50:00,180.08,180.4,180.0,180.0,7400.0,179.5955,179.9147,179.5158,179.5158,7400.0
2013-04-01 11:55:00,180.05,180.11,179.94,179.97,800.0,179.5656,179.6255,179.4559,179.4858,800.0
2013-04-01 12:00:00,179.95,179.99,179.41,179.68,3900.0,179.4659,179.5058,178.9273,179.1966,3900.0
2013-04-01 12:05:00,179.6,179.75,179.52,179.68,2400.0,179.1168,179.2664,179.037,179.1966,2400.0
2013-04-01 12:10:00,179.58,179.58,179.46,179.46,1500.0,179.0969,179.0969,178.9772,178.9772,1500.0
2013-04-01 12:15:00,179.3,179.75,179.21,179.47,2100.0,178.8176,179.2664,178.7279,178.9872,2100.0
2013-04-01 12:20:00,179.65,179.7,179.2,179.22,3200.0,179.1667,179.2166,178.7179,178.7379,3200.0
2013-04-01 12:25:00,179.29,179.42,179.15,179.16,2700.0,178.8077,178.9373,178.668,178.678,2700.0
2013-04-01 12:30:00,179.19,179.19,178.75,178.75,4400.0,178.7079,178.7079,178.2691,178.2691,4400.0
2013-04-01 12:35:00,178.86,179.19,178.86,179.14,5200.0,178.3788,178.7079,178.3788,178.6581,5200.0
2013-04-01 12:40:00,179.06,179.24,178.88,178.88,4600.0,178.5783,178.7578,178.3988,178.3988,4600.0
2013-04-01 12:45:00,178.84,179.04,178.8,178.99,3000.0,178.3589,178.5583,178.319,178.5085,3000.0
2013-04-01 12:50:00,179.03,179.32,179.03,179.04,4300.0,178.5484,178.8376,178.5484,178.5583,4300.0
2013-04-01 12:55:00,179.18,179.18,178.96,179.1,3800.0,178.698,178.698,178.4785,178.6182,3800.0
2013-04-01 13:00:00,178.87,179.15,178.84,179.11,5700.0,178.3888,178.668,178.3589,178.6281,5700.0
2013-04-01 13:05:00,179.16,179.16,178.88,178.97,900.0,178.678,178.678,178.3988,178.4885,900.0
2013-04-01 13:10:00,179.0,179.0,178.81,178.88,1200.0,178.5184,178.5184,178.329,178.3988,1200.0
2013-04-01 13:15:00,178.81,178.94,178.75,178.75,4600.0,178.329,178.4586,178.2691,178.2691,4600.0
2013-04-01 13:20:00,178.68,178.94,178.68,178.9,2000.0,178.1993,178.4586,178.1993,178.4187,2000.0
2013-04-01 13:25:00,178.77,179.12,178.77,179.12,3200.0,178.2891,178.6381,178.2891,178.6381,3200.0
2013-04-01 13:30:00,179.02,179.33,179.01,179.17,5100.0,178.5384,178.8476,178.5284,178.688,5100.0
2013-04-01 13:35:00,179.24,179.39,179.0,179.0,6300.0,178.7578,178.9074,178.5184,178.5184,6300.0
2013-04-01 13:40:00,178.91,179.24,178.91,179.13,4000.0,178.4287,178.7578,178.4287,178.6481,4000.0
2013-04-01 13:45:00,179.26,179.26,179.18,179.26,500.0,178.7777,178.7777,178.698,178.7777,500.0
2013-04-01 13:50:00,179.33,179.41,179.17,179.41,2300.0,178.8476,178.9273,178.688,178.9273,2300.0
2013-04-01 13:55:00,179.45,179.45,179.27,179.32,1700.0,178.9672,178.9672,178.7877,178.8376,1700.0
2013-04-01 14:00:00,179.32,179.32,179.02,179.03,2300.0,178.8376,178.8376,178.5384,178.5484,2300.0
2013-04-01 14:05:00,179.02,179.27,179.0,179.12,5900.0,178.5384,178.7877,178.5184,178.6381,5900.0
2013-04-01 14:10:00,179.12,179.12,178.8,179.04,2800.0,178.6381,178.6381,178.319,178.5583,2800.0
2013-04-01 14:15:00,179.1,179.15,178.88,178.88,400.0,178.6182,178.668,178.3988,178.3988,400.0
2013-04-01 14:20:00,178.78,178.8,178.5,178.6,3400.0,178.299,178.319,178.0198,178.1195,3400.0
2013-04-01 14:25:00,178.66,179.28,178.66,179.1,8700.0,178.1794,178.7977,178.1794,178.6182,8700.0
2013-04-01 14:30:00,178.99,178.99,178.32,178.32,6300.0,178.5085,178.5085,177.8403,177.8403,6300.0
2013-04-01 14:35:00,178.23,178.57,178.23,178.36,1200.0,177.7505,178.0896,177.7505,177.8802,1200.0
2013-04-01 14:40:00,178.17,178.46,178.17,178.38,4300.0,177.6907,177.9799,177.6907,177.9001,4300.0
2013-04-01 14:45:00,178.32,178.53,178.32,178.32,2800.0,177.8403,178.0497,177.8403,177.8403,2800.0
2013-04-01 14:50:00,178.34,178.34,178.0,178.17,7100.0,177.8602,177.8602,177.5211,177.6907,7100.0
2013-04-01 14:55:00,178.16,178.16,177.77,177.85,4600.0,177.6807,177.6807,177.2918,177.3715,4600.0
2013-04-01 15:00:00,177.77,178.0,177.71,178.0,6300.0,177.2918,177.5211,177.2319,177.5211,6300.0
2013-04-01 15:05:00,177.95,178.1,177.76,177.82,6200.0,177.4713,177.6209,177.2818,177.3416,6200.0
2013-04-01 15:10:00,177.68,177.81,177.67,177.81,1800.0,177.202,177.3316,177.192,177.3316,1800.0
2013-04-01 15:15:00,177.8,177.8,177.39,177.56,4500.0,177.3217,177.3217,176.9128,177.0823,4500.0
2013-04-01 15:20:00,177.4,177.6,177.18,177.4,6300.0,176.9227,177.1222,176.7033,176.9227,6300.0
2013-04-01 15:25:00,177.4,177.4,177.21,177.28,2000.0,176.9227,176.9227,176.7333,176.8031,2000.0
2013-04-01 15:30:00,177.31,177.47,177.12,177.42,9300.0,176.833,176.9926,176.6435,176.9427,9300.0
2013-04-01 15:35:00,177.43,177.62,177.34,177.62,3200.0,176.9527,177.1422,176.8629,177.1422,3200.0
2013-04-01 15:40:00,177.64,177.91,177.44,177.7,16500.0,177.1621,177.4314,176.9626,177.2219,16500.0
2013-04-01 15:45:00,177.72,178.25,177.67,178.09,12500.0,177.2419,177.7705,177.192,177.6109,12500.0
2013-04-01 15:50:00,178.1,178.41,177.88,178.29,14300.0,177.6209,177.93,177.4015,177.8104,14300.0
2013-04-01 15:55:00,178.22,178.59,178.08,178.58,26200.0,177.7405,178.1095,177.6009,178.0996,26200.0
2013-04-02 09:30:00,179.83,181.27,178.95,181.25,15500.0,179.3462,180.7823,178.4686,180.7624,15500.0
2013-04-02 09:35:00,181.2,181.61,180.7,181.0,7800.0,180.7125,181.1214,180.2139,180.5131,7800.0
2013-04-02 09:40:00,180.85,181.26,180.18,181.26,32600.0,180.3635,180.7724,179.6953,180.7724,32600.0
2013-04-02 09:45:00,181.2,181.26,180.51,180.57,4900.0,180.7125,180.7724,180.0244,180.0842,4900.0
2013-04-02 09:50:00,180.67,181.82,180.67,181.72,8000.0,180.1839,181.3309,180.1839,181.2311,8000.0
2013-04-02 09:55:00,181.62,181.98,181.22,181.8,9500.0,181.1314,181.4904,180.7325,181.3109,9500.0
2013-04-02 10:00:00,181.83,182.94,181.83,182.86,29800.0,181.3408,182.4478,181.3408,182.3681,29800.0
2013-04-02 10:05:00,182.93,182.99,182.42,182.96,23200.0,182.4379,182.4977,181.9292,182.4678,23200.0
2013-04-02 10:10:00,182.92,182.95,181.74,182.05,22600.0,182.4279,182.4578,181.2511,181.5602,22600.0
2013-04-02 10:15:00,182.12,182.3,181.63,182.25,7400.0,181.63,181.8096,181.1414,181.7597,7400.0
2013-04-02 10:20:00,182.2,182.61,182.2,182.48,12400.0,181.7098,182.1187,181.7098,181.9891,12400.0
2013-04-02 10:25:00,182.42,182.67,182.06,182.06,7700.0,181.9292,182.1786,181.5702,181.5702,7700.0
2013-04-02 10:30:00,182.14,182.23,181.9,182.23,4500.0,181.65,181.7398,181.4106,181.7398,4500.0
2013-04-02 10:35:00,182.15,182.69,182.01,182.69,8600.0,181.66,182.1985,181.5203,182.1985,8600.0
2013-04-02 10:40:00,182.88,183.43,182.72,183.27,24400.0,182.388,182.9365,182.2284,182.777,24400.0
2013-04-02 10:45:00,183.28,183.6,183.07,183.6,19500.0,182.7869,183.1061,182.5775,183.1061,19500.0
2013-04-02 10:50:00,183.57,184.14,183.35,184.06,30200.0,183.0761,183.6446,182.8567,183.5648,30200.0
2013-04-02 10:55:00,184.05,184.4,183.92,184.06,28500.0,183.5549,183.9039,183.4252,183.5648,28500.0
2013-04-02 11:00:00,184.02,184.45,183.9,184.18,11200.0,183.5249,183.9538,183.4053,183.6845,11200.0
2013-04-02 11:05:00,184.17,184.48,184.17,184.25,10500.0,183.6745,183.9837,183.6745,183.7543,10500.0
2013-04-02 11:10:00,184.21,184.86,184.14,184.28,23200.0,183.7144,184.3627,183.6446,183.7842,23200.0
2013-04-02 11:15:00,184.22,184.43,184.06,184.15,13900.0,183.7244,183.9338,183.5648,183.6546,13900.0
2013-04-02 11:20:00,184.2,184.49,184.0,184.31,9100.0,183.7045,183.9937,183.505,183.8142,9100.0
2013-04-02 11:25:00,184.32,184.59,184.25,184.54,7300.0,183.8241,184.0934,183.7543,184.0435,7300.0
2013-04-02 11:30:00,184.5,184.84,184.42,184.76,17800.0,184.0036,184.3427,183.9239,184.2629,17800.0
2013-04-02 11:35:00,184.84,185.0,184.56,184.7,24800.0,184.3427,184.5023,184.0635,184.2031,24800.0
2013-04-02 11:40:00,184.58,184.82,184.31,184.36,4200.0,184.0834,184.3228,183.8142,183.864,4200.0
2013-04-02 11:45:00,184.31,184.37,184.0,184.23,4400.0,183.8142,183.874,183.505,183.7344,4400.0
2013-04-02 11:50:00,184.18,184.28,184.01,184.15,6700.0,183.6845,183.7842,183.515,183.6546,6700.0
2013-04-02 11:55:00,184.15,184.36,184.01,184.28,9200.0,183.6546,183.864,183.515,183.7842,9200.0
2013-04-02 12:00:00,184.3,184.94,184.19,184.72,18000.0,183.8042,184.4425,183.6945,184.2231,18000.0
2013-04-02 12:05:00,184.71,184.79,184.52,184.73,10300.0,184.2131,184.2929,184.0236,184.233,10300.0
2013-04-02 12:10:00,184.79,184.93,184.58,184.58,6300.0,184.2929,184.4325,184.0834,184.0834,6300.0
2013-04-02 12:15:00,184.7,184.93,184.68,184.72,5900.0,184.2031,184.4325,184.1832,184.2231,5900.0
2013-04-02 12:20:00,184.71,184.78,184.69,184.7,2000.0,184.2131,184.2829,184.1931,184.2031,2000.0
2013-04-02 12:25:00,184.7,184.93,184.69,184.93,7200.0,184.2031,184.4325,184.1931,184.4325,7200.0
2013-04-02 12:30:00,184.93,185.2,184.89,185.08,17300.0,184.4325,184.7018,184.3926,184.5821,17300.0
2013-04-02 12:35:00,185.25,185.53,185.13,185.51,15800.0,184.7516,185.0309,184.632,185.0109,15800.0
2013-04-02 12:40:00,185.53,185.65,185.5,185.58,3800.0,185.0309,185.1506,185.001,185.0807,3800.0
2013-04-02 12:45:00,185.57,185.75,185.12,185.21,10600.0,185.0708,185.2503,184.622,184.7117,10600.0
2013-04-02 12:50:00,185.22,185.45,185.22,185.43,4300.0,184.7217,184.9511,184.7217,184.9311,4300.0
2013-04-02 12:55:00,185.37,185.43,185.13,185.14,3300.0,184.8713,184.9311,184.632,184.6419,3300.0
2013-04-02 13:00:00,185.22,185.48,185.07,185.44,4400.0,184.7217,184.981,184.5721,184.9411,4400.0
2013-04-02 13:05:00,185.44,185.45,184.95,185.26,9400.0,184.9411,184.9511,184.4524,184.7616,9400.0
2013-04-02 13:10:00,185.3,185.34,184.53,184.91,14300.0,184.8015,184.8414,184.0336,184.4125,14300.0
2013-04-02 13:15:00,184.79,185.06,184.7,185.06,8200.0,184.2929,184.5621,184.2031,184.5621,8200.0
2013-04-02 13:20:00,185.22,185.25,184.95,185.12,3100.0,184.7217,184.7516,184.4524,184.622,3100.0
2013-04-02 13:25:00,185.25,185.37,185.14,185.19,3800.0,184.7516,184.8713,184.6419,184.6918,3800.0
2013-04-02 13:30:00,185.26,185.48,185.14,185.48,6400.0,184.7616,184.981,184.6419,184.981,6400.0
2013-04-02 13:35:00,185.56,185.65,185.33,185.62,4300.0,185.0608,185.1506,184.8314,185.1206,4300.0
2013-04-02 13:40:00,185.65,185.65,185.51,185.51,4000.0,185.1506,185.1506,185.0109,185.0109,4000.0
2013-04-02 13:45:00,185.59,185.65,185.39,185.39,3600.0,185.0907,185.1506,184.8913,184.8913,3600.0
2013-04-02 13:50:00,185.44,185.59,185.37,185.48,5200.0,184.9411,185.0907,184.8713,184.981,5200.0
2013-04-02 13:55:00,185.33,185.56,185.21,185.3,11000.0,184.8314,185.0608,184.7117,184.8015,11000.0
2013-04-02 14:00:00,185.35,185.35,185.01,185.1,5900.0,184.8514,184.8514,184.5123,184.602,5900.0
2013-04-02 14:05:00,185.18,185.28,185.17,185.22,1500.0,184.6818,184.7815,184.6718,184.7217,1500.0
2013-04-02 14:10:00,185.28,185.35,185.17,185.28,7600.0,184.7815,184.8514,184.6718,184.7815,7600.0
2013-04-02 14:15:00,185.33,185.35,185.14,185.2,3400.0,184.8314,184.8514,184.6419,184.7018,3400.0
2013-04-02 14:20:00,185.26,185.3,185.01,185.12,7800.0,184.7616,184.8015,184.5123,184.622,7800.0
2013-04-02 14:25:00,185.2,185.27,184.85,185.11,8900.0,184.7018,184.7716,184.3527,184.612,8900.0
2013-04-02 14:30:00,185.1,185.23,184.44,184.73,12900.0,184.602,184.7317,183.9438,184.233,12900.0
2013-04-02 14:35:00,184.59,184.96,184.23,184.63,11900.0,184.0934,184.4624,183.7344,184.1333,11900.0
2013-04-02 14:40:00,184.44,184.55,184.29,184.51,10200.0,183.9438,184.0535,183.7942,184.0136,10200.0
2013-04-02 14:45:00,184.53,184.8,184.37,184.41,8700.0,184.0336,184.3028,183.874,183.9139,8700.0
2013-04-02 14:50:00,184.41,184.86,184.37,184.76,5800.0,183.9139,184.3627,183.874,184.2629,5800.0
2013-04-02 14:55:00,184.87,185.24,184.8,185.19,15500.0,184.3727,184.7417,184.3028,184.6918,15500.0
2013-04-02 15:00:00,185.12,185.24,184.95,185.24,5900.0,184.622,184.7417,184.4524,184.7417,5900.0
2013-04-02 15:05:00,185.23,185.5,185.09,185.48,17100.0,184.7317,185.001,184.5921,184.981,17100.0
2013-04-02 15:10:00,185.42,185.48,185.12,185.46,8200.0,184.9212,184.981,184.622,184.9611,8200.0
2013-04-02 15:15:00,185.49,185.66,185.42,185.5,12500.0,184.991,185.1605,184.9212,185.001,12500.0
2013-04-02 15:20:00,185.5,185.75,185.33,185.37,21800.0,185.001,185.2503,184.8314,184.8713,21800.0
2013-04-02 15:25:00,185.35,185.46,184.93,185.15,15900.0,184.8514,184.9611,184.4325,184.6519,15900.0
2013-04-02 15:30:00,185.1,185.33,184.92,185.25,14100.0,184.602,184.8314,184.4225,184.7516,14100.0
2013-04-02 15:35:00,185.22,185.24,184.5,184.67,15400.0,184.7217,184.7417,184.0036,184.1732,15400.0
2013-04-02 15:40:00,184.56,184.67,184.13,184.36,17500.0,184.0635,184.1732,183.6346,183.864,17500.0
2013-04-02 15:45:00,184.26,184.42,184.0,184.24,21100.0,183.7643,183.9239,183.505,183.7443,21100.0
2013-04-02 15:50:00,184.26,184.39,184.12,184.15,19300.0,183.7643,183.8939,183.6247,183.6546,19300.0
2013-04-02 15:55:00,184.17,185.08,184.15,185.0,52200.0,183.6745,184.5821,183.6546,184.5023,52200.0
2013-04-03 09:30:00,185.14,185.68,184.66,185.0,18700.0,184.6419,185.1805,184.1632,184.5023,18700.0
2013-04-03 09:35:00,185.08,185.13,184.5,184.58,14100.0,184.5821,184.632,184.0036,184.0834,14100.0
2013-04-03 09:40:00,184.58,184.9,184.24,184.51,43600.0,184.0834,184.4026,183.7443,184.0136,43600.0
2013-04-03 09:45:00,184.59,185.68,184.59,185.66,24100.0,184.0934,185.1805,184.0934,185.1605,24100.0
2013-04-03 09:50:00,185.61,187.59,185.59,187.15,23500.0,185.1107,187.0853,185.0907,186.6465,23500.0
2013-04-03 09:55:00,187.14,187.64,186.98,187.42,14800.0,186.6365,187.1352,186.477,186.9158,14800.0
2013-04-03 10:00:00,187.43,187.6,186.5,186.51,18700.0,186.9258,187.0953,185.9983,186.0082,18700.0
2013-04-03 10:05:00,186.51,186.77,186.5,186.67,7000.0,186.0082,186.2675,185.9983,186.1678,7000.0
2013-04-03 10:10:00,186.56,186.81,186.36,186.68,16000.0,186.0581,186.3074,185.8586,186.1778,16000.0
2013-04-03 10:15:00,186.55,186.9,186.51,186.77,6200.0,186.0481,186.3972,186.0082,186.2675,6200.0
2013-04-03 10:20:00,186.84,187.37,186.56,187.17,8000.0,186.3374,186.8659,186.0581,186.6665,8000.0
2013-04-03 10:25:00,187.19,187.85,187.15,187.85,12800.0,186.6864,187.3446,186.6465,187.3446,12800.0
2013-04-03 10:30:00,187.85,189.72,187.83,189.49,47300.0,187.3446,189.2096,187.3247,188.9802,47300.0
2013-04-03 10:35:00,189.5,189.73,189.02,189.46,31000.0,188.9902,189.2196,188.5115,188.9503,31000.0
2013-04-03 10:40:00,189.68,189.68,188.62,189.35,17100.0,189.1697,189.1697,188.1126,188.8406,17100.0
2013-04-03 10:45:00,189.14,189.64,189.0,189.35,4800.0,188.6312,189.1298,188.4915,188.8406,4800.0
2013-04-03 10:50:00,189.51,189.79,189.46,189.79,10200.0,189.0002,189.2794,188.9503,189.2794,10200.0
2013-04-03 10:55:00,189.85,189.9,189.0,189.14,15900.0,189.3393,189.3891,188.4915,188.6312,15900.0
2013-04-03 11:00:00,189.15,189.18,188.9,188.92,12800.0,188.6411,188.6711,188.3918,188.4118,12800.0
2013-04-03 11:05:00,189.09,189.09,188.5,188.69,12600.0,188.5813,188.5813,187.9929,188.1824,12600.0
2013-04-03 11:10:00,188.71,189.58,188.59,189.48,11800.0,188.2023,189.07,188.0826,188.9702,11800.0
2013-04-03 11:15:00,189.33,189.33,188.59,188.96,4300.0,188.8207,188.8207,188.0826,188.4516,4300.0
2013-04-03 11:20:00,188.68,188.7,188.44,188.59,26300.0,188.1724,188.1923,187.933,188.0826,26300.0
2013-04-03 11:25:00,188.5,188.58,188.21,188.3,8000.0,187.9929,188.0727,187.7037,187.7934,8000.0
2013-04-03 11:30:00,188.21,188.48,188.2,188.39,9600.0,187.7037,187.9729,187.6937,187.8832,9600.0
2013-04-03 11:35:00,188.14,188.27,187.66,187.85,6800.0,187.6339,187.7635,187.1551,187.3446,6800.0
2013-04-03 11:40:00,187.85,187.9,187.59,187.77,5400.0,187.3446,187.3945,187.0853,187.2648,5400.0
2013-04-03 11:45:00,187.79,188.15,187.71,187.84,4800.0,187.2848,187.6438,187.205,187.3347,4800.0
2013-04-03 11:50:00,187.91,187.92,187.6,187.6,5200.0,187.4045,187.4144,187.0953,187.0953,5200.0
2013-04-03 11:55:00,187.75,187.87,187.57,187.8,3200.0,187.2449,187.3646,187.0654,187.2948,3200.0
2013-04-03 12:00:00,187.52,187.97,187.5,187.97,3900.0,187.0155,187.4643,186.9956,187.4643,3900.0
2013-04-03 12:05:00,187.95,187.95,187.12,187.38,7500.0,187.4444,187.4444,186.6166,186.8759,7500.0
2013-04-03 12:10:00,187.38,187.72,187.38,187.55,3400.0,186.8759,187.215,186.8759,187.0454,3400.0
2013-04-03 12:15:00,187.53,187.58,187.15,187.15,2100.0,187.0255,187.0754,186.6465,186.6465,2100.0
2013-04-03 12:20:00,187.15,187.25,186.6,186.6,9000.0,186.6465,186.7462,186.098,186.098,9000.0
2013-04-03 12:25:00,186.59,187.07,186.59,187.07,6400.0,186.088,186.5667,186.088,186.5667,6400.0
2013-04-03 12:30:00,187.01,187.09,186.68,187.02,6500.0,186.5069,186.5867,186.1778,186.5169,6500.0
2013-04-03 12:35:00,186.95,187.01,186.79,186.84,2900.0,186.4471,186.5069,186.2875,186.3374,2900.0
2013-04-03 12:40:00,186.79,187.02,186.56,186.56,6600.0,186.2875,186.5169,186.0581,186.0581,6600.0
2013-04-03 12:45:00,186.62,186.62,185.69,185.94,8800.0,186.1179,186.1179,185.1904,185.4398,8800.0
2013-04-03 12:50:00,185.91,186.03,185.83,185.9,4900.0,185.4099,185.5295,185.3301,185.3999,4900.0
2013-04-03 12:55:00,185.97,186.13,185.6,185.73,5700.0,185.4697,185.6293,185.1007,185.2303,5700.0
2013-04-03 13:00:00,185.79,185.88,185.59,185.88,3600.0,185.2902,185.3799,185.0907,185.3799,3600.0
2013-04-03 13:05:00,185.94,186.03,185.75,185.89,3300.0,185.4398,185.5295,185.2503,185.3899,3300.0
2013-04-03 13:10:00,185.66,185.7,185.28,185.28,7400.0,185.1605,185.2004,184.7815,184.7815,7400.0
2013-04-03 13:15:00,185.28,185.47,185.24,185.24,4600.0,184.7815,184.971,184.7417,184.7417,4600.0
2013-04-03 13:20:00,185.12,185.3,184.75,185.11,5100.0,184.622,184.8015,184.253,184.612,5100.0
2013-04-03 13:25:00,184.95,184.95,184.55,184.68,5900.0,184.4524,184.4524,184.0535,184.1832,5900.0
2013-04-03 13:30:00,184.66,184.91,184.66,184.73,6500.0,184.1632,184.4125,184.1632,184.233,6500.0
2013-04-03 13:35:00,184.63,184.91,184.5,184.5,9300.0,184.1333,184.4125,184.0036,184.0036,9300.0
2013-04-03 13:40:00,184.5,184.5,183.75,183.86,13100.0,184.0036,184.0036,183.2557,183.3654,13100.0
2013-04-03 13:45:00,183.87,184.0,183.57,183.69,3500.0,183.3753,183.505,183.0761,183.1958,3500.0
2013-04-03 13:50:00,183.75,183.75,183.09,183.28,9800.0,183.2557,183.2557,182.5974,182.7869,9800.0
2013-04-03 13:55:00,183.41,183.41,182.25,182.25,24200.0,182.9166,182.9166,181.7597,181.7597,24200.0
2013-04-03 14:00:00,182.23,182.8,182.08,182.55,19800.0,181.7398,182.3082,181.5902,182.0589,19800.0
2013-04-03 14:05:00,182.46,182.69,182.26,182.62,8900.0,181.9691,182.1985,181.7697,182.1287,8900.0
2013-04-03 14:10:00,182.85,183.11,182.6,182.83,7100.0,182.3581,182.6174,182.1088,182.3381,7100.0
2013-04-03 14:15:00,182.99,182.99,182.57,182.66,3600.0,182.4977,182.4977,182.0788,182.1686,3600.0
2013-04-03 14:20:00,182.65,182.72,182.39,182.61,4300.0,182.1586,182.2284,181.8993,182.1187,4300.0
2013-04-03 14:25:00,182.62,182.82,182.58,182.74,3300.0,182.1287,182.3282,182.0888,182.2484,3300.0
2013-04-03 14:30:00,182.81,183.43,182.65,183.43,5700.0,182.3182,182.9365,182.1586,182.9365,5700.0
2013-04-03 14:35:00,183.42,183.72,183.3,183.5,4600.0,182.9266,183.2257,182.8069,183.0063,4600.0
2013-04-03 14:40:00,183.7,184.06,183.65,183.93,4200.0,183.2058,183.5648,183.1559,183.4352,4200.0
2013-04-03 14:45:00,183.6,183.91,183.22,183.25,3600.0,183.1061,183.4152,182.7271,182.757,3600.0
2013-04-03 14:50:00,183.27,183.76,183.08,183.52,6600.0,182.777,183.2656,182.5875,183.0263,6600.0
2013-04-03 14:55:00,183.53,183.7,183.39,183.59,3200.0,183.0363,183.2058,182.8966,183.0961,3200.0
2013-04-03 15:00:00,183.81,183.81,183.56,183.56,2100.0,183.3155,183.3155,183.0662,183.0662,2100.0
2013-04-03 15:05:00,183.56,183.69,183.31,183.42,3100.0,183.0662,183.1958,182.8168,182.9266,3100.0
2013-04-03 15:10:00,183.46,183.46,183.1,183.26,2700.0,182.9664,182.9664,182.6074,182.767,2700.0
2013-04-03 15:15:00,183.24,183.27,183.06,183.15,2900.0,182.747,182.777,182.5675,182.6573,2900.0
2013-04-03 15:20:00,183.11,183.18,183.04,183.17,2700.0,182.6174,182.6872,182.5476,182.6772,2700.0
2013-04-03 15:25:00,183.06,183.11,182.47,182.47,8800.0,182.5675,182.6174,181.9791,181.9791,8800.0
2013-04-03 15:30:00,182.49,182.6,182.14,182.49,9500.0,181.9991,182.1088,181.65,181.9991,9500.0
2013-04-03 15:35:00,182.52,182.52,182.16,182.26,9500.0,182.029,182.029,181.6699,181.7697,9500.0
2013-04-03 15:40:00,182.25,182.6,182.14,182.48,11600.0,181.7597,182.1088,181.65,181.9891,11600.0
2013-04-03 15:45:00,182.43,182.86,182.42,182.81,11300.0,181.9392,182.3681,181.9292,182.3182,11300.0
2013-04-03 15:50:00,182.8,182.92,182.7,182.89,9800.0,182.3082,182.4279,182.2085,182.398,9800.0
2013-04-03 15:55:00,182.84,183.22,182.58,182.69,21700.0,182.3481,182.7271,182.0888,182.1985,21700.0
2013-04-04 09:30:00,183.89,183.89,183.0,183.15,11300.0,183.3953,183.3953,182.5077,182.6573,11300.0
2013-04-04 09:35:00,183.3,184.99,183.04,184.87,9200.0,182.8069,184.4923,182.5476,184.3727,9200.0
2013-04-04 09:40:00,184.84,186.0,184.45,185.02,17700.0,184.3427,185.4996,183.9538,184.5222,17700.0
2013-04-04 09:45:00,184.78,185.19,184.5,184.55,1000.0,184.2829,184.6918,184.0036,184.0535,1000.0
2013-04-04 09:50:00,184.22,184.22,183.05,183.62,3500.0,183.7244,183.7244,182.5575,183.126,3500.0
2013-04-04 09:55:00,183.94,183.94,183.27,183.8,3300.0,183.4452,183.4452,182.777,183.3055,3300.0
2013-04-04 10:00:00,183.72,184.35,183.72,184.34,1100.0,183.2257,183.854,183.2257,183.8441,1100.0
2013-04-04 10:05:00,184.38,184.49,184.0,184.01,13400.0,183.884,183.9937,183.505,183.515,13400.0
2013-04-04 10:10:00,183.77,184.04,183.67,183.87,1800.0,183.2756,183.5449,183.1759,183.3753,1800.0
2013-04-04 10:15:00,183.59,183.67,183.01,183.01,3700.0,183.0961,183.1759,182.5177,182.5177,3700.0
2013-04-04 10:20:00,183.08,183.16,182.5,182.87,18300.0,182.5875,182.6673,182.009,182.378,18300.0
2013-04-04 10:25:00,182.82,182.96,182.05,182.36,16000.0,182.3282,182.4678,181.5602,181.8694,16000.0
2013-04-04 10:30:00,182.43,182.97,182.42,182.42,17100.0,181.9392,182.4778,181.9292,181.9292,17100.0
2013-04-04 10:35:00,182.42,183.38,182.42,183.38,11900.0,181.9292,182.8867,181.9292,182.8867,11900.0
2013-04-04 10:40:00,183.31,184.68,183.08,184.58,10300.0,182.8168,184.1832,182.5875,184.0834,10300.0
2013-04-04 10:45:00,184.3,184.49,184.01,184.17,3200.0,183.8042,183.9937,183.515,183.6745,3200.0
2013-04-04 10:50:00,184.04,184.29,184.0,184.28,3500.0,183.5449,183.7942,183.505,183.7842,3500.0
2013-04-04 10:55:00,184.27,184.27,183.38,183.49,3700.0,183.7743,183.7743,182.8867,182.9964,3700.0
2013-04-04 11:00:00,183.42,183.97,183.42,183.76,3400.0,182.9266,183.4751,182.9266,183.2656,3400.0
2013-04-04 11:05:00,183.69,183.95,183.67,183.78,1800.0,183.1958,183.4551,183.1759,183.2856,1800.0
2013-04-04 11:10:00,184.0,184.18,183.81,183.98,1700.0,183.505,183.6845,183.3155,183.485,1700.0
2013-04-04 11:15:00,183.94,184.03,183.76,183.81,1200.0,183.4452,183.5349,183.2656,183.3155,1200.0
2013-04-04 11:20:00,183.91,184.02,183.62,184.02,3900.0,183.4152,183.5249,183.126,183.5249,3900.0
2013-04-04 11:25:00,183.91,183.91,183.65,183.65,1500.0,183.4152,183.4152,183.1559,183.1559,1500.0
2013-04-04 11:30:00,183.43,183.51,183.27,183.27,1800.0,182.9365,183.0163,182.777,182.777,1800.0
2013-04-04 11:35:00,183.51,183.79,183.33,183.66,4800.0,183.0163,183.2956,182.8368,183.1659,4800.0
2013-04-04 11:40:00,183.75,184.0,183.67,183.8,2500.0,183.2557,183.505,183.1759,183.3055,2500.0
2013-04-04 11:45:00,184.0,184.32,183.99,184.21,2100.0,183.505,183.8241,183.495,183.7144,2100.0
2013-04-04 11:50:00,184.3,184.79,184.27,184.63,3200.0,183.8042,184.2929,183.7743,184.1333,3200.0
2013-04-04 11:55:00,184.44,184.9,184.44,184.8,2900.0,183.9438,184.4026,183.9438,184.3028,2900.0
2013-04-04 12:00:00,184.66,184.72,184.42,184.42,2600.0,184.1632,184.2231,183.9239,183.9239,2600.0
2013-04-04 12:05:00,184.23,184.42,183.65,183.8,8300.0,183.7344,183.9239,183.1559,183.3055,8300.0
2013-04-04 12:10:00,183.81,183.89,183.3,183.89,4200.0,183.3155,183.3953,182.8069,183.3953,4200.0
2013-04-04 12:15:00,183.91,184.16,183.9,184.05,4500.0,183.4152,183.6646,183.4053,183.5549,4500.0
2013-04-04 12:20:00,184.03,184.39,183.79,183.81,9700.0,183.5349,183.8939,183.2956,183.3155,9700.0
2013-04-04 12:25:00,183.92,184.4,183.9,184.04,13400.0,183.4252,183.9039,183.4053,183.5449,13400.0
2013-04-04 12:30:00,183.93,184.31,183.93,184.1,8300.0,183.4352,183.8142,183.4352,183.6047,8300.0
2013-04-04 12:35:00,184.17,184.42,184.1,184.42,3300.0,183.6745,183.9239,183.6047,183.9239,3300.0
2013-04-04 12:40:00,184.23,184.37,184.0,184.37,5600.0,183.7344,183.874,183.505,183.874,5600.0
2013-04-04 12:45:00,184.42,184.66,184.37,184.37,300.0,183.9239,184.1632,183.874,183.874,300.0
2013-04-04 12:50:00,184.48,184.5,184.35,184.5,1000.0,183.9837,184.0036,183.854,184.0036,1000.0
2013-04-04 12:55:00,184.34,184.34,184.19,184.19,1000.0,183.8441,183.8441,183.6945,183.6945,1000.0
2013-04-04 13:00:00,184.2,184.48,184.17,184.42,2100.0,183.7045,183.9837,183.6745,183.9239,2100.0
2013-04-04 13:05:00,184.3,184.3,184.19,184.2,800.0,183.8042,183.8042,183.6945,183.7045,800.0
2013-04-04 13:10:00,184.15,184.19,184.15,184.19,400.0,183.6546,183.6945,183.6546,183.6945,400.0
2013-04-04 13:15:00,184.09,184.44,184.01,184.44,1300.0,183.5947,183.9438,183.515,183.9438,1300.0
2013-04-04 13:20:00,184.52,184.59,184.38,184.55,2900.0,184.0236,184.0934,183.884,184.0535,2900.0
2013-04-04 13:25:00,184.45,184.59,184.37,184.58,1800.0,183.9538,184.0934,183.874,184.0834,1800.0
2013-04-04 13:30:00,184.36,184.66,184.18,184.63,7900.0,183.864,184.1632,183.6845,184.1333,7900.0
2013-04-04 13:35:00,184.66,184.8,184.58,184.58,1500.0,184.1632,184.3028,184.0834,184.0834,1500.0
2013-04-04 13:40:00,184.82,185.16,184.77,185.16,2200.0,184.3228,184.6619,184.2729,184.6619,2200.0
2013-04-04 13:45:00,185.16,185.23,185.06,185.23,2000.0,184.6619,184.7317,184.5621,184.7317,2000.0
2013-04-04 13:50:00,185.2,185.64,185.14,185.64,10800.0,184.7018,185.1406,184.6419,185.1406,10800.0
2013-04-04 13:55:00,185.61,185.78,185.53,185.59,2500.0,185.1107,185.2802,185.0309,185.0907,2500.0
2013-04-04 14:00:00,185.6,185.77,185.58,185.67,2700.0,185.1007,185.2702,185.0807,185.1705,2700.0
2013-04-04 14:05:00,185.67,185.9,185.59,185.64,4000.0,185.1705,185.3999,185.0907,185.1406,4000.0
2013-04-04 14:10:00,185.74,185.92,185.71,185.92,3500.0,185.2403,185.4198,185.2104,185.4198,3500.0
2013-04-04 14:15:00,185.92,186.19,185.8,185.81,5300.0,185.4198,185.6891,185.3001,185.3101,5300.0
2013-04-04 14:20:00,185.81,185.85,185.53,185.61,5100.0,185.3101,185.35,185.0309,185.1107,5100.0
2013-04-04 14:25:00,185.69,185.69,185.12,185.15,4700.0,185.1904,185.1904,184.622,184.6519,4700.0
2013-04-04 14:30:00,185.11,185.33,185.09,185.33,2700.0,184.612,184.8314,184.5921,184.8314,2700.0
2013-04-04 14:35:00,185.2,185.33,185.12,185.23,1500.0,184.7018,184.8314,184.622,184.7317,1500.0
2013-04-04 14:40:00,185.26,185.31,185.09,185.18,4200.0,184.7616,184.8115,184.5921,184.6818,4200.0
2013-04-04 14:45:00,185.23,185.37,185.13,185.26,3900.0,184.7317,184.8713,184.632,184.7616,3900.0
2013-04-04 14:50:00,185.15,185.36,184.97,185.23,6800.0,184.6519,184.8613,184.4724,184.7317,6800.0
2013-04-04 14:55:00,185.11,185.29,184.97,184.97,6000.0,184.612,184.7915,184.4724,184.4724,6000.0
2013-04-04 15:00:00,185.04,185.25,184.93,185.17,5500.0,184.5422,184.7516,184.4325,184.6718,5500.0
2013-04-04 15:05:00,185.21,185.3,184.94,185.01,5000.0,184.7117,184.8015,184.4425,184.5123,5000.0
2013-04-04 15:10:00,184.9,185.28,184.76,185.28,7900.0,184.4026,184.7815,184.2629,184.7815,7900.0
2013-04-04 15:15:00,185.17,185.17,184.71,184.91,4000.0,184.6718,184.6718,184.2131,184.4125,4000.0
2013-04-04 15:20:00,184.92,185.14,184.85,185.08,6200.0,184.4225,184.6419,184.3527,184.5821,6200.0
2013-04-04 15:25:00,185.03,185.1,184.72,184.8,6000.0,184.5322,184.602,184.2231,184.3028,6000.0
2013-04-04 15:30:00,184.78,185.0,184.64,184.92,12100.0,184.2829,184.5023,184.1433,184.4225,12100.0
2013-04-04 15:35:00,184.89,185.09,184.52,184.58,7300.0,184.3926,184.5921,184.0236,184.0834,7300.0
2013-04-04 15:40:00,184.55,184.87,184.5,184.68,6300.0,184.0535,184.3727,184.0036,184.1832,6300.0
2013-04-04 15:45:00,184.72,185.22,184.68,185.01,13400.0,184.2231,184.7217,184.1832,184.5123,13400.0
2013-04-04 15:50:00,184.96,185.22,184.75,185.08,17500.0,184.4624,184.7217,184.253,184.5821,17500.0
2013-04-04 15:55:00,185.07,185.19,184.97,185.06,27700.0,184.5721,184.6918,184.4724,184.5621,27700.0
2013-04-05 09:30:00,181.99,181.99,179.75,180.31,47300.0,181.5004,181.5004,179.2664,179.8249,47300.0
2013-04-05 09:35:00,180.51,180.89,179.97,180.21,10900.0,180.0244,180.4034,179.4858,179.7252,10900.0
2013-04-05 09:40:00,180.23,182.08,179.98,181.85,24000.0,179.7451,181.5902,179.4958,181.3608,24000.0
2013-04-05 09:45:00,181.88,182.4,181.38,181.85,12300.0,181.3907,181.9093,180.892,181.3608,12300.0
2013-04-05 09:50:00,181.84,182.54,181.57,182.08,9800.0,181.3508,182.0489,181.0815,181.5902,9800.0
2013-04-05 09:55:00,181.8,182.23,181.7,181.71,6900.0,181.3109,181.7398,181.2112,181.2212,6900.0
2013-04-05 10:00:00,181.8,182.33,181.5,182.32,9000.0,181.3109,181.8395,181.0117,181.8295,9000.0
2013-04-05 10:05:00,182.06,182.44,181.92,182.44,6900.0,181.5702,181.9492,181.4306,181.9492,6900.0
2013-04-05 10:10:00,182.64,182.65,182.08,182.08,3300.0,182.1486,182.1586,181.5902,181.5902,3300.0
2013-04-05 10:15:00,182.1,182.21,181.73,181.83,4200.0,181.6101,181.7198,181.2411,181.3408,4200.0
2013-04-05 10:20:00,181.71,181.96,181.49,181.69,5100.0,181.2212,181.4705,181.0017,181.2012,5100.0
2013-04-05 10:25:00,181.64,182.29,181.64,182.02,3200.0,181.1513,181.7996,181.1513,181.5303,3200.0
2013-04-05 10:30:00,181.85,182.81,181.84,182.64,9100.0,181.3608,182.3182,181.3508,182.1486,9100.0
2013-04-05 10:35:00,182.53,182.96,182.12,182.47,3300.0,182.0389,182.4678,181.63,181.9791,3300.0
2013-04-05 10:40:00,182.29,182.5,181.82,182.17,6400.0,181.7996,182.009,181.3309,181.6799,6400.0
2013-04-05 10:45:00,182.23,182.99,182.04,182.78,10700.0,181.7398,182.4977,181.5503,182.2883,10700.0
2013-04-05 10:50:00,182.5,182.77,182.15,182.77,7400.0,182.009,182.2783,181.66,182.2783,7400.0
2013-04-05 10:55:00,182.53,182.77,181.96,182.01,16700.0,182.0389,182.2783,181.4705,181.5203,16700.0
2013-04-05 11:00:00,182.05,182.4,182.0,182.15,16700.0,181.5602,181.9093,181.5104,181.66,16700.0
2013-04-05 11:05:00,182.07,182.45,181.98,181.98,20300.0,181.5802,181.9592,181.4904,181.4904,20300.0
2013-04-05 11:10:00,181.97,182.36,181.86,182.26,4300.0,181.4805,181.8694,181.3707,181.7697,4300.0
2013-04-05 11:15:00,182.17,182.17,181.96,181.98,1400.0,181.6799,181.6799,181.4705,181.4904,1400.0
2013-04-05 11:20:00,181.87,181.89,181.6,181.6,3100.0,181.3807,181.4007,181.1114,181.1114,3100.0
2013-04-05 11:25:00,181.66,181.97,181.66,181.82,2100.0,181.1713,181.4805,181.1713,181.3309,2100.0
2013-04-05 11:30:00,181.74,182.04,181.74,181.91,3700.0,181.2511,181.5503,181.2511,181.4206,3700.0
2013-04-05 11:35:00,181.93,182.02,181.8,182.02,600.0,181.4406,181.5303,181.3109,181.5303,600.0
2013-04-05 11:40:00,181.91,182.05,181.86,182.05,2300.0,181.4206,181.5602,181.3707,181.5602,2300.0
2013-04-05 11:45:00,182.17,182.37,182.09,182.21,5500.0,181.6799,181.8794,181.6001,181.7198,5500.0
2013-04-05 11:50:00,182.05,182.3,182.03,182.09,11900.0,181.5602,181.8096,181.5403,181.6001,11900.0
2013-04-05 11:55:00,182.16,182.22,181.85,181.85,9200.0,181.6699,181.7298,181.3608,181.3608,9200.0
2013-04-05 12:00:00,181.94,181.98,181.83,181.89,3900.0,181.4505,181.4904,181.3408,181.4007,3900.0
2013-04-05 12:05:00,181.95,182.38,181.94,182.19,6600.0,181.4605,181.8893,181.4505,181.6999,6600.0
2013-04-05 12:10:00,182.17,182.35,181.95,182.21,11100.0,181.6799,181.8594,181.4605,181.7198,11100.0
2013-04-05 12:15:00,182.34,182.34,181.84,182.06,12900.0,181.8495,181.8495,181.3508,181.5702,12900.0
2013-04-05 12:20:00,182.0,182.13,181.85,181.88,5300.0,181.5104,181.64,181.3608,181.3907,5300.0
2013-04-05 12:25:00,181.89,182.25,181.8,181.97,1900.0,181.4007,181.7597,181.3109,181.4805,1900.0
2013-04-05 12:30:00,181.89,182.26,181.89,182.22,2600.0,181.4007,181.7697,181.4007,181.7298,2600.0
2013-04-05 12:35:00,182.15,182.43,182.1,182.35,1900.0,181.66,181.9392,181.6101,181.8594,1900.0
2013-04-05 12:40:00,182.35,182.48,182.0,182.3,7400.0,181.8594,181.9891,181.5104,181.8096,7400.0
2013-04-05 12:45:00,182.1,182.5,182.1,182.33,2500.0,181.6101,182.009,181.6101,181.8395,2500.0
2013-04-05 12:50:00,182.31,182.36,182.12,182.28,1200.0,181.8195,181.8694,181.63,181.7896,1200.0
2013-04-05 12:55:00,182.53,182.56,182.17,182.39,4800.0,182.0389,182.0689,181.6799,181.8993,4800.0
2013-04-05 13:00:00,182.36,182.36,182.24,182.28,500.0,181.8694,181.8694,181.7497,181.7896,500.0
2013-04-05 13:05:00,182.28,182.28,182.28,182.28,100.0,181.7896,181.7896,181.7896,181.7896,100.0
2013-04-05 13:10:00,182.39,183.26,182.39,183.18,4400.0,181.8993,182.767,181.8993,182.6872,4400.0
2013-04-05 13:15:00,183.13,183.75,183.13,183.75,2500.0,182.6373,183.2557,182.6373,183.2557,2500.0
2013-04-05 13:20:00,183.9,184.76,183.83,183.84,15700.0,183.4053,184.2629,183.3354,183.3454,15700.0
2013-04-05 13:25:00,183.84,183.84,183.57,183.64,3300.0,183.3454,183.3454,183.0761,183.146,3300.0
2013-04-05 13:30:00,183.65,183.81,183.57,183.65,900.0,183.1559,183.3155,183.0761,183.1559,900.0
2013-04-05 13:35:00,183.64,184.31,183.59,184.16,7700.0,183.146,183.8142,183.0961,183.6646,7700.0
2013-04-05 13:40:00,184.25,184.94,184.24,184.8,13900.0,183.7543,184.4425,183.7443,184.3028,13900.0
2013-04-05 13:45:00,184.8,184.87,184.19,184.19,3700.0,184.3028,184.3727,183.6945,183.6945,3700.0
2013-04-05 13:50:00,184.21,184.74,184.2,184.74,1800.0,183.7144,184.243,183.7045,184.243,1800.0
2013-04-05 13:55:00,184.72,184.82,184.14,184.14,2800.0,184.2231,184.3228,183.6446,183.6446,2800.0
2013-04-05 14:00:00,184.33,184.48,184.16,184.48,1500.0,183.8341,183.9837,183.6646,183.9837,1500.0
2013-04-05 14:05:00,184.16,184.16,183.95,183.95,2600.0,183.6646,183.6646,183.4551,183.4551,2600.0
2013-04-05 14:10:00,183.88,183.98,183.56,183.86,3600.0,183.3853,183.485,183.0662,183.3654,3600.0
2013-04-05 14:15:00,183.74,183.87,183.47,183.61,2600.0,183.2457,183.3753,182.9764,183.116,2600.0
2013-04-05 14:20:00,183.65,184.05,183.5,183.89,3500.0,183.1559,183.5549,183.0063,183.3953,3500.0
2013-04-05 14:25:00,183.85,183.98,183.69,183.72,1400.0,183.3554,183.485,183.1958,183.2257,1400.0
2013-04-05 14:30:00,183.78,183.96,183.64,183.8,2100.0,183.2856,183.4651,183.146,183.3055,2100.0
2013-04-05 14:35:00,183.73,183.84,183.49,183.63,4900.0,183.2357,183.3454,182.9964,183.136,4900.0
2013-04-05 14:40:00,183.58,183.96,183.58,183.82,3900.0,183.0861,183.4651,183.0861,183.3255,3900.0
2013-04-05 14:45:00,183.76,184.4,183.76,184.29,3300.0,183.2656,183.9039,183.2656,183.7942,3300.0
2013-04-05 14:50:00,184.01,184.24,184.0,184.12,2400.0,183.515,183.7443,183.505,183.6247,2400.0
2013-04-05 14:55:00,184.07,184.33,184.03,184.1,3600.0,183.5748,183.8341,183.5349,183.6047,3600.0
2013-04-05 15:00:00,184.09,184.3,183.59,183.94,8500.0,183.5947,183.8042,183.0961,183.4452,8500.0
2013-04-05 15:05:00,183.97,184.32,183.97,184.14,7300.0,183.4751,183.8241,183.4751,183.6446,7300.0
2013-04-05 15:10:00,184.13,184.34,184.1,184.24,4100.0,183.6346,183.8441,183.6047,183.7443,4100.0
2013-04-05 15:15:00,184.09,184.42,184.09,184.21,4100.0,183.5947,183.9239,183.5947,183.7144,4100.0
2013-04-05 15:20:00,184.16,184.23,183.9,184.17,4500.0,183.6646,183.7344,183.4053,183.6745,4500.0
2013-04-05 15:25:00,184.2,184.2,183.88,183.93,6900.0,183.7045,183.7045,183.3853,183.4352,6900.0
2013-04-05 15:30:00,183.97,184.2,183.9,184.2,8800.0,183.4751,183.7045,183.4053,183.7045,8800.0
2013-04-05 15:35:00,184.2,184.95,184.19,184.86,17600.0,183.7045,184.4524,183.6945,184.3627,17600.0
2013-04-05 15:40:00,184.88,185.15,184.87,185.0,14300.0,184.3826,184.6519,184.3727,184.5023,14300.0
2013-04-05 15:45:00,184.99,185.5,184.93,185.44,14300.0,184.4923,185.001,184.4325,184.9411,14300.0
2013-04-05 15:50:00,185.55,185.7,185.46,185.64,31500.0,185.0508,185.2004,184.9611,185.1406,31500.0
2013-04-05 15:55:00,185.66,185.85,185.26,185.41,40500.0,185.1605,185.35,184.7616,184.9112,40500.0
2013-04-08 09:30:00,185.06,185.53,184.94,185.36,12300.0,184.5621,185.0309,184.4425,184.8613,12300.0
2013-04-08 09:35:00,185.34,185.44,184.82,185.14,900.0,184.8414,184.9411,184.3228,184.6419,900.0
2013-04-08 09:40:00,185.43,185.43,183.5,183.92,3500.0,184.9311,184.9311,183.0063,183.4252,3500.0
2013-04-08 09:45:00,183.6,184.71,183.6,184.36,3800.0,183.1061,184.2131,183.1061,183.864,3800.0
2013-04-08 09:50:00,184.38,184.62,183.82,184.14,9300.0,183.884,184.1233,183.3255,183.6446,9300.0
2013-04-08 09:55:00,184.33,184.62,183.74,184.0,12400.0,183.8341,184.1233,183.2457,183.505,12400.0
2013-04-08 10:00:00,184.18,184.52,183.6,183.6,3000.0,183.6845,184.0236,183.1061,183.1061,3000.0
2013-04-08 10:05:00,183.57,183.94,183.2,183.89,5600.0,183.0761,183.4452,182.7071,183.3953,5600.0
2013-04-08 10:10:00,183.95,184.78,183.79,184.59,9600.0,183.4551,184.2829,183.2956,184.0934,9600.0
2013-04-08 10:15:00,184.55,185.95,184.55,184.75,10000.0,184.0535,185.4497,184.0535,184.253,10000.0
2013-04-08 10:20:00,184.51,185.09,184.39,184.83,4300.0,184.0136,184.5921,183.8939,184.3328,4300.0
2013-04-08 10:25:00,185.07,185.15,184.56,184.7,1800.0,184.5721,184.6519,184.0635,184.2031,1800.0
2013-04-08 10:30:00,184.88,185.34,184.57,185.34,3400.0,184.3826,184.8414,184.0735,184.8414,3400.0
2013-04-08 10:35:00,185.25,185.4,185.09,185.36,2800.0,184.7516,184.9012,184.5921,184.8613,2800.0
2013-04-08 10:40:00,185.3,185.76,185.25,185.64,3200.0,184.8015,185.2603,184.7516,185.1406,3200.0
2013-04-08 10:45:00,185.8,186.99,185.66,186.87,6900.0,185.3001,186.4869,185.1605,186.3673,6900.0
2013-04-08 10:50:00,186.56,186.85,186.56,186.71,2000.0,186.0581,186.3473,186.0581,186.2077,2000.0
2013-04-08 10:55:00,186.41,186.5,186.02,186.28,5000.0,185.9085,185.9983,185.5196,185.7789,5000.0
2013-04-08 11:00:00,186.27,186.43,185.91,186.23,2400.0,185.7689,185.9285,185.4099,185.729,2400.0
2013-04-08 11:05:00,185.94,186.46,185.94,186.36,1700.0,185.4398,185.9584,185.4398,185.8586,1700.0
2013-04-08 11:10:00,186.41,186.84,186.41,186.84,4300.0,185.9085,186.3374,185.9085,186.3374,4300.0
2013-04-08 11:15:00,186.83,186.85,186.44,186.84,1600.0,186.3274,186.3473,185.9384,186.3374,1600.0
2013-04-08 11:20:00,186.83,186.83,186.17,186.18,3300.0,186.3274,186.3274,185.6692,185.6791,3300.0
2013-04-08 11:25:00,186.3,186.72,186.12,186.12,3400.0,185.7988,186.2177,185.6193,185.6193,3400.0
2013-04-08 11:30:00,186.2,186.63,186.2,186.63,2500.0,185.6991,186.1279,185.6991,186.1279,2500.0
2013-04-08 11:35:00,186.64,186.64,186.32,186.63,700.0,186.1379,186.1379,185.8187,186.1279,700.0
2013-04-08 11:40:00,186.55,186.55,186.43,186.43,1000.0,186.0481,186.0481,185.9285,185.9285,1000.0
2013-04-08 11:45:00,186.45,186.83,186.23,186.23,2500.0,185.9484,186.3274,185.729,185.729,2500.0
2013-04-08 11:50:00,186.56,186.56,186.08,186.08,2300.0,186.0581,186.0581,185.5794,185.5794,2300.0
2013-04-08 11:55:00,186.4,186.59,186.29,186.29,5100.0,185.8985,186.088,185.7888,185.7888,5100.0
2013-04-08 12:00:00,186.36,186.36,186.36,186.36,100.0,185.8586,185.8586,185.8586,185.8586,100.0
2013-04-08 12:05:00,186.0,186.14,186.0,186.07,3100.0,185.4996,185.6392,185.4996,185.5694,3100.0
2013-04-08 12:10:00,186.13,186.13,185.8,185.8,2600.0,185.6293,185.6293,185.3001,185.3001,2600.0
2013-04-08 12:15:00,185.73,185.8,185.5,185.64,2100.0,185.2303,185.3001,185.001,185.1406,2100.0
2013-04-08 12:20:00,185.75,186.0,185.59,186.0,2500.0,185.2503,185.4996,185.0907,185.4996,2500.0
2013-04-08 12:25:00,186.11,186.11,185.45,185.48,1700.0,185.6093,185.6093,184.9511,184.981,1700.0
2013-04-08 12:30:00,185.47,185.86,185.47,185.86,1500.0,184.971,185.36,184.971,185.36,1500.0
2013-04-08 12:35:00,185.95,186.21,185.95,186.19,1700.0,185.4497,185.709,185.4497,185.6891,1700.0
2013-04-08 12:40:00,186.11,186.11,186.01,186.11,1300.0,185.6093,185.6093,185.5096,185.6093,1300.0
2013-04-08 12:45:00,186.11,186.29,186.02,186.2,1700.0,185.6093,185.7888,185.5196,185.6991,1700.0
2013-04-08 12:50:00,186.18,186.4,186.07,186.4,5400.0,185.6791,185.8985,185.5694,185.8985,5400.0
2013-04-08 12:55:00,186.1,186.49,186.0,186.49,3200.0,185.5993,185.9883,185.4996,185.9883,3200.0
2013-04-08 13:00:00,186.41,186.69,186.41,186.63,1600.0,185.9085,186.1878,185.9085,186.1279,1600.0
2013-04-08 13:05:00,186.64,186.84,186.43,186.5,2000.0,186.1379,186.3374,185.9285,185.9983,2000.0
2013-04-08 13:10:00,186.56,186.81,186.29,186.62,3300.0,186.0581,186.3074,185.7888,186.1179,3300.0
2013-04-08 13:15:00,186.79,186.79,186.28,186.28,2200.0,186.2875,186.2875,185.7789,185.7789,2200.0
2013-04-08 13:20:00,186.45,186.63,186.28,186.42,3600.0,185.9484,186.1279,185.7789,185.9185,3600.0
2013-04-08 13:25:00,186.36,186.42,186.2,186.36,1300.0,185.8586,185.9185,185.6991,185.8586,1300.0
2013-04-08 13:30:00,186.36,186.67,186.36,186.67,4700.0,185.8586,186.1678,185.8586,186.1678,4700.0
2013-04-08 13:35:00,186.53,186.65,186.38,186.38,1400.0,186.0282,186.1479,185.8786,185.8786,1400.0
2013-04-08 13:40:00,186.42,186.84,186.27,186.75,5000.0,185.9185,186.3374,185.7689,186.2476,5000.0
2013-04-08 13:45:00,186.74,186.88,186.62,186.62,2400.0,186.2376,186.3772,186.1179,186.1179,2400.0
2013-04-08 13:50:00,186.77,186.9,186.77,186.85,1400.0,186.2675,186.3972,186.2675,186.3473,1400.0
2013-04-08 13:55:00,186.88,187.29,186.86,187.23,9600.0,186.3772,186.7861,186.3573,186.7263,9600.0
2013-04-08 14:00:00,187.23,187.24,187.09,187.23,2400.0,186.7263,186.7363,186.5867,186.7263,2400.0
2013-04-08 14:05:00,187.23,187.43,187.23,187.43,2800.0,186.7263,186.9258,186.7263,186.9258,2800.0
2013-04-08 14:10:00,187.37,187.54,187.37,187.51,5800.0,186.8659,187.0355,186.8659,187.0055,5800.0
2013-04-08 14:15:00,187.52,187.66,187.52,187.61,2200.0,187.0155,187.1551,187.0155,187.1053,2200.0
2013-04-08 14:20:00,187.61,187.61,187.22,187.39,2300.0,187.1053,187.1053,186.7163,186.8859,2300.0
2013-04-08 14:25:00,187.57,187.57,187.39,187.51,1300.0,187.0654,187.0654,186.8859,187.0055,1300.0
2013-04-08 14:30:00,187.64,187.71,187.48,187.6,2600.0,187.1352,187.205,186.9756,187.0953,2600.0
2013-04-08 14:35:00,187.6,187.77,187.47,187.73,3400.0,187.0953,187.2648,186.9657,187.225,3400.0
2013-04-08 14:40:00,187.67,187.88,187.42,187.42,4300.0,187.1651,187.3746,186.9158,186.9158,4300.0
2013-04-08 14:45:00,187.5,187.5,187.25,187.26,6200.0,186.9956,186.9956,186.7462,186.7562,6200.0
2013-04-08 14:50:00,187.1,187.39,187.01,187.11,4400.0,186.5967,186.8859,186.5069,186.6066,4400.0
2013-04-08 14:55:00,187.3,187.33,187.08,187.21,2700.0,186.7961,186.826,186.5767,186.7064,2700.0
2013-04-08 15:00:00,187.06,187.22,187.01,187.13,1600.0,186.5568,186.7163,186.5069,186.6266,1600.0
2013-04-08 15:05:00,187.14,187.35,186.98,187.35,3700.0,186.6365,186.846,186.477,186.846,3700.0
2013-04-08 15:10:00,187.34,187.34,187.13,187.26,2300.0,186.836,186.836,186.6266,186.7562,2300.0
2013-04-08 15:15:00,187.21,187.21,186.96,186.97,2200.0,186.7064,186.7064,186.457,186.467,2200.0
2013-04-08 15:20:00,187.08,187.18,186.98,187.08,3200.0,186.5767,186.6764,186.477,186.5767,3200.0
2013-04-08 15:25:00,187.18,187.46,187.1,187.37,5900.0,186.6764,186.9557,186.5967,186.8659,5900.0
2013-04-08 15:30:00,187.36,187.56,187.07,187.46,7900.0,186.856,187.0554,186.5667,186.9557,7900.0
2013-04-08 15:35:00,187.39,187.61,187.3,187.41,3900.0,186.8859,187.1053,186.7961,186.9058,3900.0
2013-04-08 15:40:00,187.63,187.95,187.53,187.86,4500.0,187.1252,187.4444,187.0255,187.3546,4500.0
2013-04-08 15:45:00,187.91,187.93,187.68,187.85,11400.0,187.4045,187.4244,187.1751,187.3446,11400.0
2013-04-08 15:50:00,187.86,187.98,187.54,187.9,13600.0,187.3546,187.4743,187.0355,187.3945,13600.0
2013-04-08 15:55:00,187.85,188.5,187.85,188.47,56600.0,187.3446,187.9929,187.3446,187.963,56600.0
2013-04-09 09:30:00,189.85,191.5,189.35,190.32,37900.0,189.3393,190.9848,188.8406,189.808,37900.0
2013-04-09 09:35:00,190.28,191.31,190.04,190.99,14600.0,189.7681,190.7953,189.5287,190.4762,14600.0
2013-04-09 09:40:00,191.17,191.31,190.62,191.21,40500.0,190.6557,190.7953,190.1072,190.6956,40500.0
2013-04-09 09:45:00,191.27,192.83,191.19,192.46,37300.0,190.7554,192.3112,190.6756,191.9422,37300.0
2013-04-09 09:50:00,192.45,192.5,190.82,191.02,21600.0,191.9323,191.9821,190.3066,190.5061,21600.0
2013-04-09 09:55:00,191.05,191.99,190.82,191.09,10800.0,190.536,191.4735,190.3066,190.5759,10800.0
2013-04-09 10:00:00,190.89,191.5,190.76,191.47,9400.0,190.3765,190.9848,190.2468,190.9549,9400.0
2013-04-09 10:05:00,191.5,192.0,191.47,191.77,23700.0,190.9848,191.4835,190.9549,191.2541,23700.0
2013-04-09 10:10:00,191.79,192.0,191.59,191.92,5800.0,191.274,191.4835,191.0746,191.4037,5800.0
2013-04-09 10:15:00,191.87,191.92,190.62,190.96,15200.0,191.3538,191.4037,190.1072,190.4463,15200.0
2013-04-09 10:20:00,191.0,191.72,190.73,191.63,9500.0,190.4862,191.2042,190.2169,191.1145,9500.0
2013-04-09 10:25:00,191.69,191.9,191.25,191.83,10200.0,191.1743,191.3837,190.7355,191.3139,10200.0
2013-04-09 10:30:00,191.93,191.98,191.34,191.62,8200.0,191.4137,191.4635,190.8252,191.1045,8200.0
2013-04-09 10:35:00,191.47,191.55,191.15,191.15,3500.0,190.9549,191.0347,190.6358,190.6358,3500.0
2013-04-09 10:40:00,191.11,191.29,190.55,190.82,7900.0,190.5959,190.7754,190.0374,190.3066,7900.0
2013-04-09 10:45:00,190.95,191.44,190.95,191.27,4400.0,190.4363,190.925,190.4363,190.7554,4400.0
2013-04-09 10:50:00,191.12,191.31,190.64,190.8,4600.0,190.6058,190.7953,190.1271,190.2867,4600.0
2013-04-09 10:55:00,190.93,190.96,190.71,190.86,2300.0,190.4163,190.4463,190.1969,190.3465,2300.0
2013-04-09 11:00:00,190.86,191.42,190.66,191.42,5300.0,190.3465,190.905,190.1471,190.905,5300.0
2013-04-09 11:05:00,191.38,191.87,191.0,191.2,4200.0,190.8651,191.3538,190.4862,190.6856,4200.0
2013-04-09 11:10:00,191.19,191.19,190.62,191.0,8200.0,190.6756,190.6756,190.1072,190.4862,8200.0
2013-04-09 11:15:00,190.86,190.94,190.45,190.64,16300.0,190.3465,190.4263,189.9376,190.1271,16300.0
2013-04-09 11:20:00,190.62,191.2,190.48,191.2,12600.0,190.1072,190.6856,189.9676,190.6856,12600.0
2013-04-09 11:25:00,191.18,191.77,191.15,191.77,1900.0,190.6657,191.2541,190.6358,191.2541,1900.0
2013-04-09 11:30:00,191.86,191.98,191.39,191.94,8200.0,191.3438,191.4635,190.8751,191.4236,8200.0
2013-04-09 11:35:00,191.65,191.75,191.02,191.5,5900.0,191.1344,191.2341,190.5061,190.9848,5900.0
2013-04-09 11:40:00,191.27,191.68,191.25,191.25,7000.0,190.7554,191.1643,190.7355,190.7355,7000.0
2013-04-09 11:45:00,191.24,191.39,190.6,191.12,5100.0,190.7255,190.8751,190.0872,190.6058,5100.0
2013-04-09 11:50:00,191.1,191.24,190.84,190.95,12200.0,190.5859,190.7255,190.3266,190.4363,12200.0
2013-04-09 11:55:00,191.29,191.65,191.27,191.6,7900.0,190.7754,191.1344,190.7554,191.0845,7900.0
2013-04-09 12:00:00,191.6,192.0,191.49,191.61,23500.0,191.0845,191.4835,190.9748,191.0945,23500.0
2013-04-09 12:05:00,191.6,191.73,191.16,191.16,6200.0,191.0845,191.2142,190.6457,190.6457,6200.0
2013-04-09 12:10:00,191.13,191.54,191.12,191.35,2600.0,190.6158,191.0247,190.6058,190.8352,2600.0
2013-04-09 12:15:00,191.45,191.47,191.08,191.46,600.0,190.9349,190.9549,190.5659,190.9449,600.0
2013-04-09 12:20:00,191.21,191.21,191.07,191.21,1000.0,190.6956,190.6956,190.556,190.6956,1000.0
2013-04-09 12:25:00,191.16,191.49,191.13,191.49,1900.0,190.6457,190.9748,190.6158,190.9748,1900.0
2013-04-09 12:30:00,191.49,191.65,191.35,191.35,2800.0,190.9748,191.1344,190.8352,190.8352,2800.0
2013-04-09 12:35:00,191.4,191.4,191.04,191.06,1100.0,190.8851,190.8851,190.5261,190.546,1100.0
2013-04-09 12:40:00,191.05,191.51,191.05,191.31,7000.0,190.536,190.9948,190.536,190.7953,7000.0
2013-04-09 12:45:00,191.36,191.83,191.36,191.45,9200.0,190.8452,191.3139,190.8452,190.9349,9200.0
2013-04-09 12:50:00,191.47,191.74,191.47,191.54,3200.0,190.9549,191.2242,190.9549,191.0247,3200.0
2013-04-09 12:55:00,191.53,191.6,191.14,191.3,1900.0,191.0147,191.0845,190.6258,190.7854,1900.0
2013-04-09 13:00:00,191.39,191.97,191.38,191.76,4200.0,190.8751,191.4535,190.8651,191.2441,4200.0
2013-04-09 13:05:00,191.62,191.88,191.6,191.62,3500.0,191.1045,191.3638,191.0845,191.1045,3500.0
2013-04-09 13:10:00,191.75,191.98,191.59,191.8,8800.0,191.2341,191.4635,191.0746,191.284,8800.0
2013-04-09 13:15:00,191.92,192.0,191.79,191.79,17600.0,191.4037,191.4835,191.274,191.274,17600.0
2013-04-09 13:20:00,191.73,191.74,191.47,191.68,2600.0,191.2142,191.2242,190.9549,191.1643,2600.0
2013-04-09 13:25:00,191.66,192.0,191.66,191.77,8600.0,191.1444,191.4835,191.1444,191.2541,8600.0
2013-04-09 13:30:00,191.65,191.9,191.6,191.76,2800.0,191.1344,191.3837,191.0845,191.2441,2800.0
2013-04-09 13:35:00,191.93,192.0,191.7,191.78,4800.0,191.4137,191.4835,191.1843,191.2641,4800.0
2013-04-09 13:40:00,191.84,192.0,191.76,191.76,2600.0,191.3239,191.4835,191.2441,191.2441,2600.0
2013-04-09 13:45:00,191.76,192.02,191.76,191.85,5300.0,191.2441,191.5034,191.2441,191.3339,5300.0
2013-04-09 13:50:00,191.84,191.9,191.66,191.66,2800.0,191.3239,191.3837,191.1444,191.1444,2800.0
2013-04-09 13:55:00,191.8,191.9,191.62,191.62,4600.0,191.284,191.3837,191.1045,191.1045,4600.0
2013-04-09 14:00:00,191.68,191.74,191.6,191.65,1700.0,191.1643,191.2242,191.0845,191.1344,1700.0
2013-04-09 14:05:00,191.73,191.74,191.52,191.64,1300.0,191.2142,191.2242,191.0048,191.1244,1300.0
2013-04-09 14:10:00,191.6,191.65,191.4,191.58,4500.0,191.0845,191.1344,190.8851,191.0646,4500.0
2013-04-09 14:15:00,191.56,191.74,191.0,191.59,10900.0,191.0447,191.2242,190.4862,191.0746,10900.0
2013-04-09 14:20:00,191.68,191.83,190.99,191.64,22000.0,191.1643,191.3139,190.4762,191.1244,22000.0
2013-04-09 14:25:00,191.56,191.7,191.37,191.37,3300.0,191.0447,191.1843,190.8552,190.8552,3300.0
2013-04-09 14:30:00,191.45,191.45,191.1,191.27,2900.0,190.9349,190.9349,190.5859,190.7554,2900.0
2013-04-09 14:35:00,191.26,191.61,191.26,191.56,11500.0,190.7455,191.0945,190.7455,191.0447,11500.0
2013-04-09 14:40:00,191.58,191.87,191.58,191.8,8400.0,191.0646,191.3538,191.0646,191.284,8400.0
2013-04-09 14:45:00,191.72,191.89,191.7,191.7,14200.0,191.2042,191.3738,191.1843,191.1843,14200.0
2013-04-09 14:50:00,191.63,191.85,191.56,191.64,3400.0,191.1145,191.3339,191.0447,191.1244,3400.0
2013-04-09 14:55:00,191.54,191.84,191.34,191.75,11200.0,191.0247,191.3239,190.8252,191.2341,11200.0
2013-04-09 15:00:00,191.58,191.83,191.57,191.63,7000.0,191.0646,191.3139,191.0546,191.1145,7000.0
2013-04-09 15:05:00,191.64,191.76,191.25,191.48,9300.0,191.1244,191.2441,190.7355,190.9649,9300.0
2013-04-09 15:10:00,191.44,191.44,191.25,191.39,3300.0,190.925,190.925,190.7355,190.8751,3300.0
2013-04-09 15:15:00,191.38,191.73,191.29,191.63,7400.0,190.8651,191.2142,190.7754,191.1145,7400.0
2013-04-09 15:20:00,191.64,191.64,191.31,191.49,4200.0,191.1244,191.1244,190.7953,190.9748,4200.0
2013-04-09 15:25:00,191.33,191.48,190.91,191.0,15700.0,190.8153,190.9649,190.3964,190.4862,15700.0
2013-04-09 15:30:00,190.99,191.33,190.72,190.92,17800.0,190.4762,190.8153,190.2069,190.4064,17800.0
2013-04-09 15:35:00,190.94,191.22,190.87,190.99,15400.0,190.4263,190.7056,190.3565,190.4762,15400.0
2013-04-09 15:40:00,191.02,191.19,190.75,190.98,18800.0,190.5061,190.6756,190.2368,190.4662,18800.0
2013-04-09 15:45:00,190.98,191.16,190.93,191.05,17300.0,190.4662,190.6457,190.4163,190.536,17300.0
2013-04-09 15:50:00,191.05,191.15,190.94,191.05,43500.0,190.536,190.6358,190.4263,190.536,43500.0
2013-04-09 15:55:00,191.0,191.11,190.96,191.04,42000.0,190.4862,190.5959,190.4463,190.5261,42000.0
2013-04-10 09:30:00,191.68,192.14,190.99,190.99,40000.0,191.1643,191.6231,190.4762,190.4762,40000.0
2013-04-10 09:35:00,190.99,191.3,190.32,190.9,30600.0,190.4762,190.7854,189.808,190.3864,30600.0
2013-04-10 09:40:00,190.99,191.7,190.91,191.25,110200.0,190.4762,191.1843,190.3964,190.7355,110200.0
2013-04-10 09:45:00,191.49,191.92,191.48,191.92,12600.0,190.9748,191.4037,190.9649,191.4037,12600.0
2013-04-10 09:50:00,191.99,193.4,191.96,193.4,15000.0,191.4735,192.8797,191.4436,192.8797,15000.0
2013-04-10 09:55:00,193.39,194.24,193.17,194.11,22400.0,192.8697,193.7174,192.6503,193.5878,22400.0
2013-04-10 10:00:00,194.21,194.21,193.38,193.8,40800.0,193.6875,193.6875,192.8598,193.2786,40800.0
2013-04-10 10:05:00,193.8,194.39,193.72,194.12,19200.0,193.2786,193.867,193.1988,193.5978,19200.0
2013-04-10 10:10:00,194.09,194.18,193.71,194.16,21000.0,193.5678,193.6576,193.1889,193.6377,21000.0
2013-04-10 10:15:00,194.16,195.09,194.16,194.87,37400.0,193.6377,194.5652,193.6377,194.3457,37400.0
2013-04-10 10:20:00,194.88,194.97,194.24,194.97,12800.0,194.3557,194.4455,193.7174,194.4455,12800.0
2013-04-10 10:25:00,194.69,194.9,194.35,194.45,11200.0,194.1662,194.3757,193.8271,193.9269,11200.0
2013-04-10 10:30:00,194.48,194.98,194.36,194.98,11200.0,193.9568,194.4555,193.8371,194.4555,11200.0
2013-04-10 10:35:00,194.78,194.98,194.68,194.97,8000.0,194.256,194.4555,194.1563,194.4455,8000.0
2013-04-10 10:40:00,194.96,196.0,194.88,195.76,26800.0,194.4355,195.4727,194.3557,195.2334,26800.0
2013-04-10 10:45:00,195.75,195.91,195.58,195.91,10600.0,195.2234,195.3829,195.0538,195.3829,10600.0
2013-04-10 10:50:00,195.96,196.3,195.82,196.06,28600.0,195.4328,195.7719,195.2932,195.5325,28600.0
2013-04-10 10:55:00,196.03,196.32,195.93,196.32,10600.0,195.5026,195.7918,195.4029,195.7918,10600.0
2013-04-10 11:00:00,196.32,196.4,195.67,195.67,13200.0,195.7918,195.8716,195.1436,195.1436,13200.0
2013-04-10 11:05:00,195.91,196.29,195.81,195.99,30400.0,195.3829,195.7619,195.2832,195.4627,30400.0
2013-04-10 11:10:00,195.97,196.29,195.96,196.02,18400.0,195.4428,195.7619,195.4328,195.4927,18400.0
2013-04-10 11:15:00,195.89,196.19,195.89,195.97,8800.0,195.363,195.6622,195.363,195.4428,8800.0
2013-04-10 11:20:00,196.0,196.38,195.9,196.38,10400.0,195.4727,195.8517,195.373,195.8517,10400.0
2013-04-10 11:25:00,196.34,196.6,196.25,196.51,26400.0,195.8118,196.0711,195.722,195.9813,26400.0
2013-04-10 11:30:00,196.33,197.17,196.33,196.88,20000.0,195.8018,196.6396,195.8018,196.3503,20000.0
2013-04-10 11:35:00,196.88,197.22,196.76,196.92,5200.0,196.3503,196.6894,196.2307,196.3902,5200.0
2013-04-10 11:40:00,196.93,197.26,196.8,197.2,11000.0,196.4002,196.7293,196.2706,196.6695,11000.0
2013-04-10 11:45:00,197.04,197.04,196.63,197.0,12200.0,196.5099,196.5099,196.101,196.47,12200.0
2013-04-10 11:50:00,196.86,197.44,196.86,197.0,18000.0,196.3304,196.9088,196.3304,196.47,18000.0
2013-04-10 11:55:00,196.91,197.48,196.91,197.48,13000.0,196.3803,196.9487,196.3803,196.9487,13000.0
2013-04-10 12:00:00,197.48,197.48,197.19,197.42,19200.0,196.9487,196.9487,196.6595,196.8889,19200.0
2013-04-10 12:05:00,197.4,197.95,197.25,197.67,16200.0,196.8689,197.4175,196.7193,197.1382,16200.0
2013-04-10 12:10:00,197.76,198.11,197.32,197.54,23800.0,197.228,197.577,196.7892,197.0086,23800.0
2013-04-10 12:15:00,197.5,198.16,197.5,197.99,27000.0,196.9687,197.6269,196.9687,197.4574,27000.0
2013-04-10 12:20:00,198.08,198.79,197.94,198.65,30000.0,197.5471,198.2552,197.4075,198.1156,30000.0
2013-04-10 12:25:00,198.66,198.68,198.17,198.48,9400.0,198.1256,198.1455,197.6369,197.946,9400.0
2013-04-10 12:30:00,198.49,198.81,198.41,198.48,10400.0,197.956,198.2751,197.8762,197.946,10400.0
2013-04-10 12:35:00,198.6,198.82,198.26,198.52,20200.0,198.0657,198.2851,197.7266,197.9859,20200.0
2013-04-10 12:40:00,198.77,198.92,198.55,198.78,7400.0,198.2353,198.3849,198.0158,198.2452,7400.0
2013-04-10 12:45:00,198.79,199.05,198.59,198.81,18600.0,198.2552,198.5145,198.0557,198.2751,18600.0
2013-04-10 12:50:00,198.56,198.89,198.35,198.89,13200.0,198.0258,198.3549,197.8164,198.3549,13200.0
2013-04-10 12:55:00,198.81,198.86,198.41,198.58,24000.0,198.2751,198.325,197.8762,198.0458,24000.0
2013-04-10 13:00:00,198.54,198.57,198.15,198.28,5600.0,198.0059,198.0358,197.6169,197.7466,5600.0
2013-04-10 13:05:00,198.49,198.9,198.28,198.9,5800.0,197.956,198.3649,197.7466,198.3649,5800.0
2013-04-10 13:10:00,198.87,198.88,198.64,198.88,3200.0,198.335,198.345,198.1056,198.345,3200.0
2013-04-10 13:15:00,198.98,198.98,198.78,198.8,2000.0,198.4447,198.4447,198.2452,198.2652,2000.0
2013-04-10 13:20:00,198.71,198.73,198.38,198.61,4200.0,198.1754,198.1954,197.8463,198.0757,4200.0
2013-04-10 13:25:00,198.75,198.88,198.5,198.64,6000.0,198.2153,198.345,197.966,198.1056,6000.0
2013-04-10 13:30:00,198.55,198.55,197.85,198.0,5600.0,198.0158,198.0158,197.3177,197.4673,5600.0
2013-04-10 13:35:00,198.0,198.04,197.69,197.73,12200.0,197.4673,197.5072,197.1582,197.1981,12200.0
2013-04-10 13:40:00,197.58,198.13,197.58,198.02,10400.0,197.0485,197.597,197.0485,197.4873,10400.0
2013-04-10 13:45:00,198.19,198.42,198.13,198.26,4800.0,197.6568,197.8862,197.597,197.7266,4800.0
2013-04-10 13:50:00,198.03,198.09,197.77,197.89,14600.0,197.4972,197.5571,197.2379,197.3576,14600.0
2013-04-10 13:55:00,197.78,197.99,197.78,197.87,8000.0,197.2479,197.4574,197.2479,197.3377,8000.0
2013-04-10 14:00:00,197.88,198.3,197.77,198.23,9600.0,197.3476,197.7665,197.2379,197.6967,9600.0
2013-04-10 14:05:00,198.51,198.57,198.21,198.51,34200.0,197.976,198.0358,197.6768,197.976,34200.0
2013-04-10 14:10:00,198.65,199.0,198.53,198.99,11400.0,198.1156,198.4646,197.9959,198.4547,11400.0
2013-04-10 14:15:00,198.95,198.95,198.5,198.68,11800.0,198.4148,198.4148,197.966,198.1455,11800.0
2013-04-10 14:20:00,198.72,199.24,198.72,199.22,48400.0,198.1854,198.704,198.1854,198.684,48400.0
2013-04-10 14:25:00,199.11,199.35,198.83,198.99,23200.0,198.5743,198.8137,198.2951,198.4547,23200.0
2013-04-10 14:30:00,198.92,198.93,198.44,198.54,31200.0,198.3849,198.3948,197.9061,198.0059,31200.0
2013-04-10 14:35:00,198.48,198.69,198.04,198.59,15600.0,197.946,198.1555,197.5072,198.0557,15600.0
2013-04-10 14:40:00,198.54,198.98,198.54,198.84,6800.0,198.0059,198.4447,198.0059,198.3051,6800.0
2013-04-10 14:45:00,198.9,199.14,198.82,199.0,14400.0,198.3649,198.6043,198.2851,198.4646,14400.0
2013-04-10 14:50:00,198.98,199.7,198.98,199.49,18600.0,198.4447,199.1628,198.4447,198.9533,18600.0
2013-04-10 14:55:00,199.5,199.95,199.31,199.87,29400.0,198.9633,199.4121,198.7738,199.3323,29400.0
2013-04-10 15:00:00,199.87,200.23,199.65,199.86,64400.0,199.3323,199.6913,199.1129,199.3223,64400.0
2013-04-10 15:05:00,199.88,199.98,199.37,199.83,29400.0,199.3423,199.442,198.8336,199.2924,29400.0
2013-04-10 15:10:00,199.82,199.98,199.55,199.61,26600.0,199.2824,199.442,199.0132,199.073,26600.0
2013-04-10 15:15:00,199.6,199.89,199.55,199.59,28800.0,199.063,199.3522,199.0132,199.053,28800.0
2013-04-10 15:20:00,199.51,199.7,199.23,199.64,25600.0,198.9733,199.1628,198.694,199.1029,25600.0
2013-04-10 15:25:00,199.65,199.9,199.53,199.82,26800.0,199.1129,199.3622,198.9932,199.2824,26800.0
2013-04-10 15:30:00,199.81,200.0,199.58,199.99,38600.0,199.2725,199.4619,199.0431,199.452,38600.0
2013-04-10 15:35:00,199.91,200.05,199.8,199.97,28400.0,199.3722,199.5118,199.2625,199.432,28400.0
2013-04-10 15:40:00,199.98,200.05,199.87,199.96,33600.0,199.442,199.5118,199.3323,199.4221,33600.0
2013-04-10 15:45:00,199.95,200.2,199.9,200.2,52800.0,199.4121,199.6614,199.3622,199.6614,52800.0
2013-04-10 15:50:00,200.2,200.99,200.18,200.99,76400.0,199.6614,200.4493,199.6415,200.4493,76400.0
2013-04-10 15:55:00,200.99,201.35,200.64,201.13,166200.0,200.4493,200.8083,200.1002,200.5889,166200.0
2013-04-11 09:30:00,200.91,201.77,199.85,199.98,27400.0,200.3695,201.2272,199.3124,199.442,27400.0
2013-04-11 09:35:00,200.0,201.14,199.95,200.88,35000.0,199.4619,200.5989,199.4121,200.3396,35000.0
2013-04-11 09:40:00,201.08,204.21,201.08,204.2,16400.0,200.539,203.6606,200.539,203.6506,16400.0
2013-04-11 09:45:00,203.89,204.8,203.67,204.05,15900.0,203.3415,204.249,203.1221,203.5011,15900.0
2013-04-11 09:50:00,204.3,205.25,204.15,205.0,21100.0,203.7504,204.6978,203.6008,204.4485,21100.0
2013-04-11 09:55:00,205.37,206.59,205.06,205.66,46000.0,204.8175,206.0342,204.5083,205.1067,46000.0
2013-04-11 10:00:00,205.64,205.99,205.51,205.73,25700.0,205.0868,205.4358,204.9571,205.1765,25700.0
2013-04-11 10:05:00,205.74,205.74,204.37,204.37,24400.0,205.1865,205.1865,203.8202,203.8202,24400.0
2013-04-11 10:10:00,204.53,205.04,204.34,205.04,17300.0,203.9798,204.4884,203.7903,204.4884,17300.0
2013-04-11 10:15:00,205.0,205.25,204.5,204.64,13300.0,204.4485,204.6978,203.9498,204.0895,13300.0
2013-04-11 10:20:00,204.75,205.15,204.52,205.1,12600.0,204.1992,204.5981,203.9698,204.5482,12600.0
2013-04-11 10:25:00,205.42,205.43,204.76,204.88,4300.0,204.8674,204.8773,204.2091,204.3288,4300.0
2013-04-11 10:30:00,204.98,205.39,204.5,204.5,11500.0,204.4285,204.8374,203.9498,203.9498,11500.0
2013-04-11 10:35:00,204.59,205.34,204.5,205.11,10700.0,204.0396,204.7876,203.9498,204.5582,10700.0
2013-04-11 10:40:00,205.01,205.65,204.93,205.49,17000.0,204.4585,205.0967,204.3787,204.9372,17000.0
2013-04-11 10:45:00,205.69,206.35,205.46,206.35,15500.0,205.1366,205.7949,204.9073,205.7949,15500.0
2013-04-11 10:50:00,206.02,206.22,205.78,206.06,12900.0,205.4658,205.6652,205.2264,205.5056,12900.0
2013-04-11 10:55:00,206.02,206.04,205.8,205.91,6000.0,205.4658,205.4857,205.2463,205.356,6000.0
2013-04-11 11:00:00,205.98,205.99,205.82,205.82,6600.0,205.4259,205.4358,205.2663,205.2663,6600.0
2013-04-11 11:05:00,205.9,206.15,205.82,206.0,9200.0,205.3461,205.5954,205.2663,205.4458,9200.0
2013-04-11 11:10:00,206.16,206.19,205.82,206.17,10200.0,205.6054,205.6353,205.2663,205.6153,10200.0
2013-04-11 11:15:00,206.0,206.15,205.82,205.92,6700.0,205.4458,205.5954,205.2663,205.366,6700.0
2013-04-11 11:20:00,206.02,206.57,205.93,206.32,6800.0,205.4658,206.0143,205.376,205.7649,6800.0
2013-04-11 11:25:00,206.54,207.26,206.32,206.97,16700.0,205.9844,206.7024,205.7649,206.4132,16700.0
2013-04-11 11:30:00,207.04,207.04,206.44,206.44,14700.0,206.483,206.483,205.8846,205.8846,14700.0
2013-04-11 11:35:00,206.44,206.44,205.87,205.87,9400.0,205.8846,205.8846,205.3162,205.3162,9400.0
2013-04-11 11:40:00,205.85,206.01,205.82,205.9,33800.0,205.2962,205.4558,205.2663,205.3461,33800.0
2013-04-11 11:45:00,205.94,206.34,205.82,205.89,8500.0,205.386,205.7849,205.2663,205.3361,8500.0
2013-04-11 11:50:00,205.96,206.05,205.29,205.33,9400.0,205.4059,205.4957,204.7377,204.7776,9400.0
2013-04-11 11:55:00,205.4,206.18,205.4,206.09,5300.0,204.8474,205.6253,204.8474,205.5356,5300.0
2013-04-11 12:00:00,205.89,205.99,205.8,205.8,3400.0,205.3361,205.4358,205.2463,205.2463,3400.0
2013-04-11 12:05:00,205.75,206.32,205.74,206.32,3800.0,205.1965,205.7649,205.1865,205.7649,3800.0
2013-04-11 12:10:00,206.45,206.72,206.3,206.65,9700.0,205.8946,206.1639,205.745,206.0941,9700.0
2013-04-11 12:15:00,206.68,206.97,206.54,206.89,35200.0,206.124,206.4132,205.9844,206.3334,35200.0
2013-04-11 12:20:00,206.97,207.13,206.82,206.95,8100.0,206.4132,206.5728,206.2636,206.3932,8100.0
2013-04-11 12:25:00,206.79,206.79,206.37,206.65,5000.0,206.2337,206.2337,205.8148,206.0941,5000.0
2013-04-11 12:30:00,206.43,206.8,206.35,206.7,4600.0,205.8746,206.2437,205.7949,206.1439,4600.0
2013-04-11 12:35:00,206.71,207.23,206.63,206.98,5700.0,206.1539,206.6725,206.0741,206.4232,5700.0
2013-04-11 12:40:00,207.17,207.64,207.16,207.35,19400.0,206.6127,207.0814,206.6027,206.7922,19400.0
2013-04-11 12:45:00,207.38,207.5,207.19,207.33,12400.0,206.8221,206.9418,206.6326,206.7722,12400.0
2013-04-11 12:50:00,207.35,207.35,207.16,207.28,8900.0,206.7922,206.7922,206.6027,206.7224,8900.0
2013-04-11 12:55:00,207.3,207.75,207.17,207.66,3700.0,206.7423,207.1911,206.6127,207.1013,3700.0
2013-04-11 13:00:00,207.65,208.09,207.65,207.76,8100.0,207.0914,207.5302,207.0914,207.2011,8100.0
2013-04-11 13:05:00,207.74,207.76,207.7,207.7,800.0,207.1811,207.2011,207.1412,207.1412,800.0
2013-04-11 13:10:00,207.82,208.5,207.82,208.5,10600.0,207.2609,207.9391,207.2609,207.9391,10600.0
2013-04-11 13:15:00,208.5,208.62,208.14,208.32,6500.0,207.9391,208.0588,207.58,207.7596,6500.0
2013-04-11 13:20:00,208.42,208.64,208.18,208.33,12300.0,207.8593,208.0787,207.6199,207.7695,12300.0
2013-04-11 13:25:00,208.36,208.69,208.36,208.61,3900.0,207.7995,208.1286,207.7995,208.0488,3900.0
2013-04-11 13:30:00,208.5,208.68,208.32,208.68,5700.0,207.9391,208.1186,207.7596,208.1186,5700.0
2013-04-11 13:35:00,208.5,208.69,208.48,208.52,4600.0,207.9391,208.1286,207.9191,207.959,4600.0
2013-04-11 13:40:00,208.59,208.59,208.0,208.02,15800.0,208.0288,208.0288,207.4404,207.4604,15800.0
2013-04-11 13:45:00,208.08,208.2,207.98,208.04,6900.0,207.5202,207.6399,207.4205,207.4803,6900.0
2013-04-11 13:50:00,208.05,208.29,207.96,208.03,11100.0,207.4903,207.7296,207.4005,207.4703,11100.0
2013-04-11 13:55:00,208.08,208.16,207.64,207.82,21900.0,207.5202,207.6,207.0814,207.2609,21900.0
2013-04-11 14:00:00,207.73,208.08,207.05,207.32,12200.0,207.1712,207.5202,206.493,206.7623,12200.0
2013-04-11 14:05:00,207.28,207.52,207.18,207.48,5600.0,206.7224,206.9617,206.6226,206.9218,5600.0
2013-04-11 14:10:00,207.37,207.52,207.18,207.35,5500.0,206.8121,206.9617,206.6226,206.7922,5500.0
2013-04-11 14:15:00,207.26,208.0,207.21,207.38,20100.0,206.7024,207.4404,206.6525,206.8221,20100.0
2013-04-11 14:20:00,207.37,207.83,207.37,207.83,6100.0,206.8121,207.2709,206.8121,207.2709,6100.0
2013-04-11 14:25:00,207.77,207.93,207.48,207.69,7500.0,207.211,207.3706,206.9218,207.1313,7500.0
2013-04-11 14:30:00,207.8,207.8,207.46,207.73,9400.0,207.241,207.241,206.9019,207.1712,9400.0
2013-04-11 14:35:00,207.67,208.15,207.67,208.0,7300.0,207.1113,207.59,207.1113,207.4404,7300.0
2013-04-11 14:40:00,208.01,208.1,207.71,207.82,8200.0,207.4504,207.5402,207.1512,207.2609,8200.0
2013-04-11 14:45:00,207.88,208.13,207.86,208.08,10100.0,207.3207,207.5701,207.3008,207.5202,10100.0
2013-04-11 14:50:00,208.04,208.13,207.95,208.13,8800.0,207.4803,207.5701,207.3906,207.5701,8800.0
2013-04-11 14:55:00,208.15,208.73,208.13,208.68,11900.0,207.59,208.1685,207.5701,208.1186,11900.0
2013-04-11 15:00:00,208.68,208.92,208.46,208.56,14200.0,208.1186,208.3579,207.8992,207.9989,14200.0
2013-04-11 15:05:00,208.61,208.76,208.45,208.58,9500.0,208.0488,208.1984,207.8892,208.0189,9500.0
2013-04-11 15:10:00,208.63,208.86,208.35,208.55,14600.0,208.0687,208.2981,207.7895,207.9889,14600.0
2013-04-11 15:15:00,208.56,208.56,208.02,208.09,12700.0,207.9989,207.9989,207.4604,207.5302,12700.0
2013-04-11 15:20:00,208.13,208.37,208.06,208.32,10900.0,207.5701,207.8094,207.5003,207.7596,10900.0
2013-04-11 15:25:00,208.27,208.84,208.2,208.72,21200.0,207.7097,208.2782,207.6399,208.1585,21200.0
2013-04-11 15:30:00,208.78,209.29,208.51,208.51,33300.0,208.2183,208.727,207.9491,207.9491,33300.0
2013-04-11 15:35:00,208.53,208.86,208.45,208.45,15200.0,207.969,208.2981,207.8892,207.8892,15200.0
2013-04-11 15:40:00,208.34,208.7,208.19,208.66,22300.0,207.7795,208.1385,207.6299,208.0986,22300.0
2013-04-11 15:45:00,208.66,208.82,208.45,208.45,23600.0,208.0986,208.2582,207.8892,207.8892,23600.0
2013-04-11 15:50:00,208.51,208.56,208.12,208.12,44100.0,207.9491,207.9989,207.5601,207.5601,44100.0
2013-04-11 15:55:00,208.13,208.5,208.03,208.48,47300.0,207.5701,207.9391,207.4703,207.9191,47300.0
2013-04-12 09:30:00,205.86,208.0,205.5,207.17,43300.0,205.3062,207.4404,204.9472,206.6127,43300.0
2013-04-12 09:35:00,207.25,208.47,206.7,207.55,54000.0,206.6924,207.9092,206.1439,206.9916,54000.0
2013-04-12 09:40:00,208.0,208.48,207.7,208.31,12100.0,207.4404,207.9191,207.1412,207.7496,12100.0
2013-04-12 09:45:00,208.43,209.74,208.26,209.58,21700.0,207.8693,209.1757,207.6997,209.0162,21700.0
2013-04-12 09:50:00,209.84,209.88,209.16,209.36,9200.0,209.2755,209.3154,208.5973,208.7968,9200.0
2013-04-12 09:55:00,209.43,209.9,209.1,209.66,14200.0,208.8666,209.3353,208.5375,209.096,14200.0
2013-04-12 10:00:00,209.8,210.91,209.49,210.2,22100.0,209.2356,210.3426,208.9264,209.6345,22100.0
2013-04-12 10:05:00,210.01,210.73,209.98,209.98,13600.0,209.445,210.1631,209.4151,209.4151,13600.0
2013-04-12 10:10:00,209.82,210.58,209.82,210.49,7200.0,209.2555,210.0135,209.2555,209.9237,7200.0
2013-04-12 10:15:00,210.41,210.88,210.33,210.5,7800.0,209.8439,210.3127,209.7642,209.9337,7800.0
2013-04-12 10:20:00,210.5,211.89,210.5,210.89,18300.0,209.9337,211.32,209.9337,210.3226,18300.0
2013-04-12 10:25:00,210.82,211.0,210.8,210.86,3700.0,210.2528,210.4324,210.2329,210.2927,3700.0
2013-04-12 10:30:00,210.86,211.07,210.5,210.69,10100.0,210.2927,210.5022,209.9337,210.1232,10100.0
2013-04-12 10:35:00,210.77,211.25,210.62,210.76,19700.0,210.203,210.6817,210.0534,210.193,19700.0
2013-04-12 10:40:00,210.82,210.85,209.6,209.67,21600.0,210.2528,210.2828,209.0361,209.1059,21600.0
2013-04-12 10:45:00,209.6,209.66,207.72,207.94,33200.0,209.0361,209.096,207.1612,207.3806,33200.0
2013-04-12 10:50:00,207.96,208.15,207.04,207.26,22600.0,207.4005,207.59,206.483,206.7024,22600.0
2013-04-12 10:55:00,207.14,208.19,207.04,207.56,10600.0,206.5827,207.6299,206.483,207.0016,10600.0
2013-04-12 11:00:00,207.6,208.79,207.56,208.6,9900.0,207.0415,208.2283,207.0016,208.0388,9900.0
2013-04-12 11:05:00,208.6,208.96,208.38,208.96,4400.0,208.0388,208.3978,207.8194,208.3978,4400.0
2013-04-12 11:10:00,208.76,209.3,208.6,209.1,7000.0,208.1984,208.7369,208.0388,208.5375,7000.0
2013-04-12 11:15:00,208.99,209.67,208.71,209.4,10900.0,208.4278,209.1059,208.1485,208.8367,10900.0
2013-04-12 11:20:00,209.34,210.44,209.34,209.53,12600.0,208.7768,209.8739,208.7768,208.9663,12600.0
2013-04-12 11:25:00,209.5,211.06,209.47,210.75,9600.0,208.9364,210.4922,208.9065,210.183,9600.0
2013-04-12 11:30:00,210.78,211.08,210.68,210.78,13300.0,210.2129,210.5121,210.1132,210.2129,13300.0
2013-04-12 11:35:00,210.8,211.22,210.7,210.71,8500.0,210.2329,210.6518,210.1332,210.1431,8500.0
2013-04-12 11:40:00,210.86,210.93,210.5,210.6,9700.0,210.2927,210.3625,209.9337,210.0334,9700.0
2013-04-12 11:45:00,210.56,211.05,210.56,210.84,3800.0,209.9935,210.4822,209.9935,210.2728,3800.0
2013-04-12 11:50:00,210.82,211.75,210.82,211.75,4200.0,210.2528,211.1803,210.2528,211.1803,4200.0
2013-04-12 11:55:00,211.72,211.72,211.33,211.43,11700.0,211.1504,211.1504,210.7615,210.8612,11700.0
2013-04-12 12:00:00,211.34,211.41,211.13,211.3,8000.0,210.7714,210.8413,210.562,210.7315,8000.0
2013-04-12 12:05:00,211.4,212.74,211.38,212.38,21500.0,210.8313,212.1677,210.8113,211.8086,21500.0
2013-04-12 12:10:00,212.36,212.89,212.02,212.03,26800.0,211.7887,212.3173,211.4496,211.4596,26800.0
2013-04-12 12:15:00,212.03,212.03,211.56,211.6,16300.0,211.4596,211.4596,210.9908,211.0307,16300.0
2013-04-12 12:20:00,211.52,211.57,210.53,210.92,18000.0,210.951,211.0008,209.9636,210.3526,18000.0
2013-04-12 12:25:00,210.79,210.81,209.62,209.64,22300.0,210.2229,210.2429,209.0561,209.076,22300.0
2013-04-12 12:30:00,209.77,210.84,209.01,210.45,22900.0,209.2057,210.2728,208.4477,209.8838,22900.0
2013-04-12 12:35:00,210.46,211.43,210.37,211.41,15800.0,209.8938,210.8612,209.804,210.8413,15800.0
2013-04-12 12:40:00,211.45,211.68,211.15,211.22,7000.0,210.8811,211.1105,210.582,210.6518,7000.0
2013-04-12 12:45:00,211.23,211.39,210.71,210.9,11300.0,210.6617,210.8213,210.1431,210.3326,11300.0
2013-04-12 12:50:00,210.9,211.42,210.9,211.4,7500.0,210.3326,210.8512,210.3326,210.8313,7500.0
2013-04-12 12:55:00,211.5,211.63,211.41,211.53,1500.0,210.931,211.0607,210.8413,210.9609,1500.0
2013-04-12 13:00:00,211.62,211.62,211.4,211.48,3000.0,211.0507,211.0507,210.8313,210.9111,3000.0
2013-04-12 13:05:00,211.44,211.62,211.34,211.47,6700.0,210.8712,211.0507,210.7714,210.9011,6700.0
2013-04-12 13:10:00,211.54,212.12,211.35,211.99,7000.0,210.9709,211.5493,210.7814,211.4197,7000.0
2013-04-12 13:15:00,212.13,212.24,211.85,212.1,5000.0,211.5593,211.669,211.2801,211.5294,5000.0
2013-04-12 13:20:00,211.98,212.3,211.88,212.26,4800.0,211.4097,211.7289,211.31,211.689,4800.0
2013-04-12 13:25:00,212.3,212.61,212.3,212.35,5500.0,211.7289,212.038,211.7289,211.7787,5500.0
2013-04-12 13:30:00,212.45,212.5,212.18,212.2,3300.0,211.8785,211.9283,211.6092,211.6291,3300.0
2013-04-12 13:35:00,212.34,212.65,212.34,212.44,2400.0,211.7687,212.0779,211.7687,211.8685,2400.0
2013-04-12 13:40:00,212.28,212.73,212.28,212.73,4100.0,211.7089,212.1577,211.7089,212.1577,4100.0
2013-04-12 13:45:00,212.8,213.74,212.8,213.52,10200.0,212.2275,213.165,212.2275,212.9456,10200.0
2013-04-12 13:50:00,213.34,213.39,212.84,213.05,11400.0,212.7661,212.8159,212.2674,212.4768,11400.0
2013-04-12 13:55:00,213.08,213.15,212.93,213.12,4100.0,212.5068,212.5766,212.3572,212.5467,4100.0
2013-04-12 14:00:00,213.12,213.79,213.0,213.78,8000.0,212.5467,213.2148,212.427,213.2049,8000.0
2013-04-12 14:05:00,213.79,214.42,213.78,214.19,14500.0,213.2148,213.8432,213.2049,213.6138,14500.0
2013-04-12 14:10:00,214.25,214.25,213.57,213.62,6100.0,213.6736,213.6736,212.9954,213.0453,6100.0
2013-04-12 14:15:00,213.8,214.05,213.68,214.05,4300.0,213.2248,213.4741,213.1051,213.4741,4300.0
2013-04-12 14:20:00,213.96,214.73,213.94,214.4,13900.0,213.3844,214.1523,213.3644,213.8232,13900.0
2013-04-12 14:25:00,214.53,214.62,214.05,214.11,9600.0,213.9529,214.0426,213.4741,213.534,9600.0
2013-04-12 14:30:00,214.01,214.14,212.94,213.09,16300.0,213.4343,213.5639,212.3671,212.5167,16300.0
2013-04-12 14:35:00,213.06,213.93,212.92,213.35,12900.0,212.4868,213.3545,212.3472,212.776,12900.0
2013-04-12 14:40:00,213.27,213.72,213.03,213.46,6200.0,212.6962,213.145,212.4569,212.8857,6200.0
2013-04-12 14:45:00,213.55,213.55,213.26,213.29,5000.0,212.9755,212.9755,212.6863,212.7162,5000.0
2013-04-12 14:50:00,213.42,213.48,212.56,212.64,7000.0,212.8458,212.9057,211.9882,212.0679,7000.0
2013-04-12 14:55:00,212.71,214.2,212.71,214.06,11900.0,212.1378,213.6237,212.1378,213.4841,11900.0
2013-04-12 15:00:00,213.9,214.5,213.88,214.5,10600.0,213.3246,213.9229,213.3046,213.9229,10600.0
2013-04-12 15:05:00,214.42,214.97,214.42,214.72,23000.0,213.8432,214.3917,213.8432,214.1423,23000.0
2013-04-12 15:10:00,214.75,215.86,214.5,215.25,35700.0,214.1723,215.2793,213.9229,214.6709,35700.0
2013-04-12 15:15:00,215.28,216.11,215.24,215.76,16700.0,214.7008,215.5286,214.6609,215.1795,16700.0
2013-04-12 15:20:00,215.62,215.65,215.24,215.42,9500.0,215.0399,215.0698,214.6609,214.8405,9500.0
2013-04-12 15:25:00,215.54,215.89,215.41,215.82,17900.0,214.9601,215.3092,214.8305,215.2394,17900.0
2013-04-12 15:30:00,215.76,215.85,215.4,215.51,9100.0,215.1795,215.2693,214.8205,214.9302,9100.0
2013-04-12 15:35:00,215.34,216.2,215.34,216.09,11500.0,214.7607,215.6184,214.7607,215.5087,11500.0
2013-04-12 15:40:00,216.16,216.16,215.81,215.9,9100.0,215.5785,215.5785,215.2294,215.3192,9100.0
2013-04-12 15:45:00,215.83,216.06,215.56,215.56,19300.0,215.2494,215.4787,214.9801,214.9801,19300.0
2013-04-12 15:50:00,215.68,215.76,215.51,215.52,21900.0,215.0998,215.1795,214.9302,214.9402,21900.0
2013-04-12 15:55:00,215.61,216.0,215.5,216.0,37400.0,215.03,215.4189,214.9202,215.4189,37400.0
2013-04-15 09:30:00,215.0,215.75,213.22,213.55,88200.0,214.4216,215.1696,212.6464,212.9755,88200.0
2013-04-15 09:35:00,213.51,213.87,212.65,213.61,52600.0,212.9356,213.2946,212.0779,213.0353,52600.0
2013-04-15 09:40:00,213.55,213.74,212.61,212.68,71400.0,212.9755,213.165,212.038,212.1078,71400.0
2013-04-15 09:45:00,212.92,212.98,210.94,211.28,77000.0,212.3472,212.407,210.3725,210.7116,77000.0
2013-04-15 09:50:00,210.96,212.81,210.96,212.57,30400.0,210.3925,212.2375,210.3925,211.9981,30400.0
2013-04-15 09:55:00,212.79,213.1,211.64,211.99,22000.0,212.2175,212.5267,211.0706,211.4197,22000.0
2013-04-15 10:00:00,212.0,212.0,211.4,211.53,31600.0,211.4297,211.4297,210.8313,210.9609,31600.0
2013-04-15 10:05:00,211.41,211.72,211.11,211.2,45800.0,210.8413,211.1504,210.5421,210.6318,45800.0
2013-04-15 10:10:00,211.3,211.94,211.1,211.94,29000.0,210.7315,211.3698,210.5321,211.3698,29000.0
2013-04-15 10:15:00,211.94,212.43,211.94,212.03,19200.0,211.3698,211.8585,211.3698,211.4596,19200.0
2013-04-15 10:20:00,212.09,212.3,211.86,212.04,17800.0,211.5194,211.7289,211.29,211.4696,17800.0
2013-04-15 10:25:00,212.09,212.3,211.81,212.25,18800.0,211.5194,211.7289,211.2402,211.679,18800.0
2013-04-15 10:30:00,212.29,212.3,211.97,212.13,6200.0,211.7189,211.7289,211.3997,211.5593,6200.0
2013-04-15 10:35:00,212.03,212.36,211.83,212.36,5000.0,211.4596,211.7887,211.2601,211.7887,5000.0
2013-04-15 10:40:00,212.14,212.23,211.77,212.2,38200.0,211.5693,211.659,211.2003,211.6291,38200.0
2013-04-15 10:45:00,212.07,212.55,212.0,212.55,9400.0,211.4995,211.9782,211.4297,211.9782,9400.0
2013-04-15 10:50:00,212.6,212.95,212.39,212.72,120200.0,212.028,212.3771,211.8186,212.1477,120200.0
2013-04-15 10:55:00,212.7,213.45,212.6,213.45,24800.0,212.1278,212.8758,212.028,212.8758,24800.0
2013-04-15 11:00:00,213.37,213.8,213.08,213.63,19200.0,212.796,213.2248,212.5068,213.0553,19200.0
2013-04-15 11:05:00,213.83,213.83,213.32,213.55,6200.0,213.2547,213.2547,212.7461,212.9755,6200.0
2013-04-15 11:10:00,213.45,213.45,213.06,213.12,9200.0,212.8758,212.8758,212.4868,212.5467,9200.0
2013-04-15 11:15:00,213.1,213.22,212.83,212.83,13800.0,212.5267,212.6464,212.2574,212.2574,13800.0
2013-04-15 11:20:00,213.02,213.75,212.99,213.09,27800.0,212.4469,213.175,212.417,212.5167,27800.0
2013-04-15 11:25:00,213.08,213.45,212.78,213.32,25200.0,212.5068,212.8758,212.2076,212.7461,25200.0
2013-04-15 11:30:00,213.32,213.32,212.71,212.84,26600.0,212.7461,212.7461,212.1378,212.2674,26600.0
2013-04-15 11:35:00,212.75,213.11,212.75,213.11,5800.0,212.1776,212.5367,212.1776,212.5367,5800.0
2013-04-15 11:40:00,213.06,213.07,212.71,213.07,31600.0,212.4868,212.4968,212.1378,212.4968,31600.0
2013-04-15 11:45:00,213.23,213.23,212.62,212.81,19600.0,212.6564,212.6564,212.048,212.2375,19600.0
2013-04-15 11:50:00,212.73,212.81,211.86,212.0,21600.0,212.1577,212.2375,211.29,211.4297,21600.0
2013-04-15 11:55:00,212.0,212.05,211.7,211.93,36800.0,211.4297,211.4795,211.1305,211.3599,36800.0
2013-04-15 12:00:00,211.93,211.93,210.84,210.84,25000.0,211.3599,211.3599,210.2728,210.2728,25000.0
2013-04-15 12:05:00,210.89,211.24,210.81,211.2,17600.0,210.3226,210.6717,210.2429,210.6318,17600.0
2013-04-15 12:10:00,211.16,211.27,210.95,211.16,14200.0,210.5919,210.7016,210.3825,210.5919,14200.0
2013-04-15 12:15:00,211.07,211.86,210.95,211.86,15600.0,210.5022,211.29,210.3825,211.29,15600.0
2013-04-15 12:20:00,211.85,211.98,211.1,211.1,14800.0,211.2801,211.4097,210.5321,210.5321,14800.0
2013-04-15 12:25:00,211.1,211.28,210.7,211.28,38200.0,210.5321,210.7116,210.1332,210.7116,38200.0
2013-04-15 12:30:00,211.29,211.3,210.8,210.98,49000.0,210.7216,210.7315,210.2329,210.4124,49000.0
2013-04-15 12:35:00,210.8,210.84,209.75,210.0,40200.0,210.2329,210.2728,209.1857,209.435,40200.0
2013-04-15 12:40:00,210.0,210.33,209.9,210.19,30000.0,209.435,209.7642,209.3353,209.6245,30000.0
2013-04-15 12:45:00,210.15,210.16,209.62,209.92,43000.0,209.5846,209.5946,209.0561,209.3553,43000.0
2013-04-15 12:50:00,209.93,209.93,209.08,209.19,32800.0,209.3652,209.3652,208.5175,208.6272,32800.0
2013-04-15 12:55:00,209.28,210.02,209.17,210.0,15200.0,208.717,209.455,208.6073,209.435,15200.0
2013-04-15 13:00:00,209.89,209.99,209.69,209.81,5200.0,209.3253,209.4251,209.1259,209.2456,5200.0
2013-04-15 13:05:00,209.87,210.24,209.77,210.24,11000.0,209.3054,209.6744,209.2057,209.6744,11000.0
2013-04-15 13:10:00,210.28,210.5,210.16,210.26,22800.0,209.7143,209.9337,209.5946,209.6943,22800.0
2013-04-15 13:15:00,210.22,210.26,210.0,210.1,16400.0,209.6545,209.6943,209.435,209.5348,16400.0
2013-04-15 13:20:00,210.19,210.35,209.95,210.33,15600.0,209.6245,209.7841,209.3852,209.7642,15600.0
2013-04-15 13:25:00,210.4,210.65,210.4,210.49,5200.0,209.834,210.0833,209.834,209.9237,5200.0
2013-04-15 13:30:00,210.52,210.66,210.0,210.0,35200.0,209.9536,210.0933,209.435,209.435,35200.0
2013-04-15 13:35:00,209.91,210.05,209.63,209.84,10600.0,209.3453,209.4849,209.066,209.2755,10600.0
2013-04-15 13:40:00,209.8,209.8,209.06,209.06,26200.0,209.2356,209.2356,208.4976,208.4976,26200.0
2013-04-15 13:45:00,209.04,209.1,208.5,209.07,29400.0,208.4776,208.5375,207.9391,208.5075,29400.0
2013-04-15 13:50:00,208.95,209.13,208.76,209.01,12000.0,208.3879,208.5674,208.1984,208.4477,12000.0
2013-04-15 13:55:00,209.0,209.31,208.89,209.29,11200.0,208.4377,208.7469,208.328,208.727,11200.0
2013-04-15 14:00:00,209.16,209.16,208.51,208.69,23400.0,208.5973,208.5973,207.9491,208.1286,23400.0
2013-04-15 14:05:00,208.62,208.63,208.31,208.31,29400.0,208.0588,208.0687,207.7496,207.7496,29400.0
2013-04-15 14:10:00,208.42,208.79,208.42,208.54,14200.0,207.8593,208.2283,207.8593,207.979,14200.0
2013-04-15 14:15:00,208.66,208.66,208.18,208.4,20200.0,208.0986,208.0986,207.6199,207.8393,20200.0
2013-04-15 14:20:00,208.4,208.86,208.28,208.66,20200.0,207.8393,208.2981,207.7197,208.0986,20200.0
2013-04-15 14:25:00,208.77,208.8,208.35,208.39,19400.0,208.2084,208.2383,207.7895,207.8294,19400.0
2013-04-15 14:30:00,208.48,208.76,208.38,208.64,13600.0,207.9191,208.1984,207.8194,208.0787,13600.0
2013-04-15 14:35:00,208.63,209.32,208.63,209.32,15400.0,208.0687,208.7569,208.0687,208.7569,15400.0
2013-04-15 14:40:00,209.27,209.81,209.07,209.68,9200.0,208.707,209.2456,208.5075,209.1159,9200.0
2013-04-15 14:45:00,209.69,210.5,209.69,210.4,25000.0,209.1259,209.9337,209.1259,209.834,25000.0
2013-04-15 14:50:00,210.27,210.67,210.27,210.53,17200.0,209.7043,210.1032,209.7043,209.9636,17200.0
2013-04-15 14:55:00,210.39,210.53,209.45,209.45,25800.0,209.824,209.9636,208.8865,208.8865,25800.0
2013-04-15 15:00:00,209.5,209.5,208.55,209.1,22400.0,208.9364,208.9364,207.9889,208.5375,22400.0
2013-04-15 15:05:00,208.84,209.19,208.2,208.96,29400.0,208.2782,208.6272,207.6399,208.3978,29400.0
2013-04-15 15:10:00,208.67,209.48,208.21,208.49,32400.0,208.1086,208.9164,207.6499,207.9291,32400.0
2013-04-15 15:15:00,208.63,209.47,208.63,209.27,28800.0,208.0687,208.9065,208.0687,208.707,28800.0
2013-04-15 15:20:00,208.97,209.72,208.87,209.6,23600.0,208.4078,209.1558,208.3081,209.0361,23600.0
2013-04-15 15:25:00,209.73,209.75,208.67,209.16,15000.0,209.1658,209.1857,208.1086,208.5973,15000.0
2013-04-15 15:30:00,209.13,209.34,208.85,209.0,19600.0,208.5674,208.7768,208.2881,208.4377,19600.0
2013-04-15 15:35:00,208.71,208.83,208.39,208.54,40200.0,208.1485,208.2682,207.8294,207.979,40200.0
2013-04-15 15:40:00,208.46,209.24,208.37,209.21,55200.0,207.8992,208.6771,207.8094,208.6472,55200.0
2013-04-15 15:45:00,209.16,209.46,208.72,208.98,79400.0,208.5973,208.8965,208.1585,208.4178,79400.0
2013-04-15 15:50:00,209.02,210.75,209.0,209.57,76000.0,208.4577,210.183,208.4377,209.0062,76000.0
2013-04-15 15:55:00,209.4,209.93,208.91,209.05,91800.0,208.8367,209.3652,208.348,208.4876,91800.0
2013-04-16 09:30:00,212.0,213.43,210.24,213.26,39400.0,211.4297,212.8558,209.6744,212.6863,39400.0
2013-04-16 09:35:00,213.28,214.33,212.64,213.22,23100.0,212.7062,213.7534,212.0679,212.6464,23100.0
2013-04-16 09:40:00,213.17,213.75,213.17,213.35,10200.0,212.5965,213.175,212.5965,212.776,10200.0
2013-04-16 09:45:00,213.36,213.54,211.8,212.72,10800.0,212.786,212.9655,211.2302,212.1477,10800.0
2013-04-16 09:50:00,212.87,213.71,212.52,213.62,5200.0,212.2973,213.1351,211.9483,213.0453,5200.0
2013-04-16 09:55:00,213.7,213.75,212.41,212.9,16100.0,213.1251,213.175,211.8386,212.3272,16100.0
2013-04-16 10:00:00,212.99,213.29,212.41,212.92,7000.0,212.417,212.7162,211.8386,212.3472,7000.0
2013-04-16 10:05:00,213.29,213.93,213.18,213.43,21500.0,212.7162,213.3545,212.6065,212.8558,21500.0
2013-04-16 10:10:00,213.83,214.35,213.63,214.0,21700.0,213.2547,213.7733,213.0553,213.4243,21700.0
2013-04-16 10:15:00,214.2,214.24,213.24,213.24,9100.0,213.6237,213.6636,212.6663,212.6663,9100.0
2013-04-16 10:20:00,213.26,213.51,212.48,212.5,18500.0,212.6863,212.9356,211.9084,211.9283,18500.0
2013-04-16 10:25:00,212.62,212.92,212.48,212.8,3900.0,212.048,212.3472,211.9084,212.2275,3900.0
2013-04-16 10:30:00,212.98,213.33,212.71,212.96,4900.0,212.407,212.7561,212.1378,212.3871,4900.0
2013-04-16 10:35:00,213.08,213.08,211.71,211.71,12800.0,212.5068,212.5068,211.1404,211.1404,12800.0
2013-04-16 10:40:00,211.72,211.72,210.99,210.99,5200.0,211.1504,211.1504,210.4224,210.4224,5200.0
2013-04-16 10:45:00,211.01,211.14,210.59,211.05,13600.0,210.4423,210.572,210.0235,210.4822,13600.0
2013-04-16 10:50:00,210.98,211.1,210.3,210.54,37600.0,210.4124,210.5321,209.7342,209.9736,37600.0
2013-04-16 10:55:00,210.5,211.38,210.5,210.83,7100.0,209.9337,210.8113,209.9337,210.2628,7100.0
2013-04-16 11:00:00,210.95,211.15,210.34,210.36,11800.0,210.3825,210.582,209.7741,209.7941,11800.0
2013-04-16 11:05:00,210.56,210.83,210.12,210.51,6300.0,209.9935,210.2628,209.5547,209.9437,6300.0
2013-04-16 11:10:00,210.61,210.85,210.36,210.74,36100.0,210.0434,210.2828,209.7941,210.1731,36100.0
2013-04-16 11:15:00,210.68,211.0,210.52,210.53,12900.0,210.1132,210.4324,209.9536,209.9636,12900.0
2013-04-16 11:20:00,210.64,210.64,210.14,210.32,58100.0,210.0733,210.0733,209.5747,209.7542,58100.0
2013-04-16 11:25:00,210.37,210.81,210.0,210.78,6300.0,209.804,210.2429,209.435,210.2129,6300.0
2013-04-16 11:30:00,210.81,212.22,210.68,211.68,14200.0,210.2429,211.6491,210.1132,211.1105,14200.0
2013-04-16 11:35:00,211.54,212.57,211.22,212.57,72400.0,210.9709,211.9981,210.6518,211.9981,72400.0
2013-04-16 11:40:00,212.34,212.92,212.28,212.75,8300.0,211.7687,212.3472,211.7089,212.1776,8300.0
2013-04-16 11:45:00,212.97,213.28,212.82,213.26,6700.0,212.3971,212.7062,212.2475,212.6863,6700.0
2013-04-16 11:50:00,213.17,213.89,212.54,213.82,30300.0,212.5965,213.3146,211.9682,213.2448,30300.0
2013-04-16 11:55:00,213.67,213.78,213.19,213.52,46200.0,213.0952,213.2049,212.6165,212.9456,46200.0
2013-04-16 12:00:00,213.45,214.43,213.45,213.95,8800.0,212.8758,213.8531,212.8758,213.3744,8800.0
2013-04-16 12:05:00,213.95,214.12,213.26,213.76,4700.0,213.3744,213.544,212.6863,213.1849,4700.0
2013-04-16 12:10:00,213.77,214.15,213.67,214.06,1800.0,213.1949,213.5739,213.0952,213.4841,1800.0
2013-04-16 12:15:00,214.01,214.51,213.87,213.87,35000.0,213.4343,213.9329,213.2946,213.2946,35000.0
2013-04-16 12:20:00,213.9,214.06,213.69,213.84,5800.0,213.3246,213.4841,213.1151,213.2647,5800.0
2013-04-16 12:25:00,213.93,215.13,213.93,215.05,12400.0,213.3545,214.5512,213.3545,214.4715,12400.0
2013-04-16 12:30:00,215.19,216.8,215.18,216.8,25100.0,214.6111,216.2168,214.6011,216.2168,25100.0
2013-04-16 12:35:00,216.43,216.96,216.3,216.75,15000.0,215.8477,216.3763,215.7181,216.1669,15000.0
2013-04-16 12:40:00,216.81,217.0,216.17,216.17,8100.0,216.2267,216.4162,215.5884,215.5884,8100.0
2013-04-16 12:45:00,216.23,217.04,216.22,216.59,4800.0,215.6483,216.4561,215.6383,216.0073,4800.0
2013-04-16 12:50:00,216.42,217.21,216.42,216.72,7600.0,215.8378,216.6256,215.8378,216.137,7600.0
2013-04-16 12:55:00,216.9,217.5,216.84,217.2,14600.0,216.3165,216.9149,216.2566,216.6157,14600.0
2013-04-16 13:00:00,217.26,217.3,217.0,217.25,5600.0,216.6755,216.7154,216.4162,216.6655,5600.0
2013-04-16 13:05:00,217.3,217.72,217.1,217.48,8600.0,216.7154,217.1343,216.5159,216.8949,8600.0
2013-04-16 13:10:00,217.35,217.68,217.35,217.52,4700.0,216.7653,217.0944,216.7653,216.9348,4700.0
2013-04-16 13:15:00,217.48,217.48,216.69,216.87,7100.0,216.8949,216.8949,216.107,216.2866,7100.0
2013-04-16 13:20:00,216.93,216.99,216.61,216.84,8800.0,216.3464,216.4062,216.0273,216.2566,8800.0
2013-04-16 13:25:00,216.8,217.42,216.73,217.22,8000.0,216.2168,216.8351,216.1469,216.6356,8000.0
2013-04-16 13:30:00,217.01,217.41,217.01,217.18,5800.0,216.4262,216.8251,216.4262,216.5957,5800.0
2013-04-16 13:35:00,217.16,217.16,216.89,216.89,4700.0,216.5758,216.5758,216.3065,216.3065,4700.0
2013-04-16 13:40:00,216.86,217.06,216.36,216.84,10500.0,216.2766,216.4761,215.7779,216.2566,10500.0
2013-04-16 13:45:00,216.84,217.18,216.69,216.95,12400.0,216.2566,216.5957,216.107,216.3663,12400.0
2013-04-16 13:50:00,216.96,217.13,216.63,216.96,9100.0,216.3763,216.5459,216.0472,216.3763,9100.0
2013-04-16 13:55:00,216.97,217.14,216.8,216.85,13300.0,216.3863,216.5558,216.2168,216.2666,13300.0
2013-04-16 14:00:00,216.83,217.06,216.69,216.96,5400.0,216.2467,216.4761,216.107,216.3763,5400.0
2013-04-16 14:05:00,216.97,217.24,216.73,217.0,3100.0,216.3863,216.6556,216.1469,216.4162,3100.0
2013-04-16 14:10:00,217.03,217.48,216.72,217.48,3800.0,216.4461,216.8949,216.137,216.8949,3800.0
2013-04-16 14:15:00,217.33,217.33,216.96,217.25,3600.0,216.7453,216.7453,216.3763,216.6655,3600.0
2013-04-16 14:20:00,217.27,217.41,216.59,216.87,5800.0,216.6855,216.8251,216.0073,216.2866,5800.0
2013-04-16 14:25:00,216.97,217.42,216.95,217.38,7800.0,216.3863,216.8351,216.3663,216.7952,7800.0
2013-04-16 14:30:00,217.37,217.37,217.01,217.06,3700.0,216.7852,216.7852,216.4262,216.4761,3700.0
2013-04-16 14:35:00,217.05,217.12,216.69,216.93,10200.0,216.4661,216.5359,216.107,216.3464,10200.0
2013-04-16 14:40:00,216.97,216.99,216.67,216.81,5800.0,216.3863,216.4062,216.0871,216.2267,5800.0
2013-04-16 14:45:00,216.82,217.43,216.76,217.17,6500.0,216.2367,216.8451,216.1769,216.5858,6500.0
2013-04-16 14:50:00,217.1,217.28,216.72,216.99,6300.0,216.5159,216.6955,216.137,216.4062,6300.0
2013-04-16 14:55:00,216.88,216.88,216.58,216.71,6100.0,216.2965,216.2965,215.9973,216.127,6100.0
2013-04-16 15:00:00,216.82,216.97,216.4,216.41,6300.0,216.2367,216.3863,215.8178,215.8278,6300.0
2013-04-16 15:05:00,216.57,216.98,216.57,216.82,9500.0,215.9874,216.3963,215.9874,216.2367,9500.0
2013-04-16 15:10:00,216.85,216.99,216.75,216.94,8700.0,216.2666,216.4062,216.1669,216.3564,8700.0
2013-04-16 15:15:00,216.87,217.09,216.81,216.88,9700.0,216.2866,216.506,216.2267,216.2965,9700.0
2013-04-16 15:20:00,217.03,217.07,216.75,216.79,11200.0,216.4461,216.486,216.1669,216.2068,11200.0
2013-04-16 15:25:00,216.9,217.34,216.83,217.23,14700.0,216.3165,216.7553,216.2467,216.6456,14700.0
2013-04-16 15:30:00,217.34,217.42,216.83,216.89,18300.0,216.7553,216.8351,216.2467,216.3065,18300.0
2013-04-16 15:35:00,217.04,217.17,216.79,217.1,19500.0,216.4561,216.5858,216.2068,216.5159,19500.0
2013-04-16 15:40:00,217.12,217.2,216.76,217.06,22600.0,216.5359,216.6157,216.1769,216.4761,22600.0
2013-04-16 15:45:00,217.1,217.17,216.81,216.9,35900.0,216.5159,216.5858,216.2267,216.3165,35900.0
2013-04-16 15:50:00,216.9,216.96,216.5,216.6,35000.0,216.3165,216.3763,215.9176,216.0173,35000.0
2013-04-16 15:55:00,216.55,217.0,216.51,216.76,33800.0,215.9674,216.4162,215.9275,216.1769,33800.0
2013-04-17 09:30:00,215.21,215.61,211.29,211.93,89800.0,214.631,215.03,210.7216,211.3599,89800.0
2013-04-17 09:35:00,211.93,212.14,211.5,211.72,67600.0,211.3599,211.5693,210.931,211.1504,67600.0
2013-04-17 09:40:00,211.75,212.6,211.6,212.6,103800.0,211.1803,212.028,211.0307,212.028,103800.0
2013-04-17 09:45:00,212.66,214.93,212.66,213.68,39400.0,212.0879,214.3518,212.0879,213.1051,39400.0
2013-04-17 09:50:00,213.54,214.0,212.68,212.97,31800.0,212.9655,213.4243,212.1078,212.3971,31800.0
2013-04-17 09:55:00,212.95,213.55,212.5,213.21,50000.0,212.3771,212.9755,211.9283,212.6364,50000.0
2013-04-17 10:00:00,213.13,213.15,212.48,212.75,16800.0,212.5566,212.5766,211.9084,212.1776,16800.0
2013-04-17 10:05:00,212.51,213.26,212.47,213.11,94800.0,211.9383,212.6863,211.8984,212.5367,94800.0
2013-04-17 10:10:00,213.25,213.55,212.75,213.15,134400.0,212.6763,212.9755,212.1776,212.5766,134400.0
2013-04-17 10:15:00,213.08,213.27,211.6,211.6,28800.0,212.5068,212.6962,211.0307,211.0307,28800.0
2013-04-17 10:20:00,211.55,212.24,211.13,211.47,120400.0,210.9809,211.669,210.562,210.9011,120400.0
2013-04-17 10:25:00,211.48,211.56,210.09,210.6,71800.0,210.9111,210.9908,209.5248,210.0334,71800.0
2013-04-17 10:30:00,210.63,210.96,210.16,210.65,16000.0,210.0633,210.3925,209.5946,210.0833,16000.0
2013-04-17 10:35:00,210.77,210.8,209.5,209.78,35600.0,210.203,210.2329,208.9364,209.2156,35600.0
2013-04-17 10:40:00,209.64,210.13,209.64,209.75,19200.0,209.076,209.5647,209.076,209.1857,19200.0
2013-04-17 10:45:00,209.88,211.4,209.8,210.96,27400.0,209.3154,210.8313,209.2356,210.3925,27400.0
2013-04-17 10:50:00,211.02,211.03,210.08,210.15,11800.0,210.4523,210.4623,209.5148,209.5846,11800.0
2013-04-17 10:55:00,210.26,210.26,209.56,209.98,21000.0,209.6943,209.6943,208.9962,209.4151,21000.0
2013-04-17 11:00:00,209.91,210.17,209.63,209.65,22000.0,209.3453,209.6046,209.066,209.086,22000.0
2013-04-17 11:05:00,209.66,209.66,208.79,209.15,19800.0,209.096,209.096,208.2283,208.5873,19800.0
2013-04-17 11:10:00,209.15,209.45,208.83,209.45,25400.0,208.5873,208.8865,208.2682,208.8865,25400.0
2013-04-17 11:15:00,209.41,209.7,209.1,209.7,14400.0,208.8466,209.1359,208.5375,209.1359,14400.0
2013-04-17 11:20:00,209.85,210.34,209.48,209.48,24400.0,209.2854,209.7741,208.9164,208.9164,24400.0
2013-04-17 11:25:00,209.4,209.73,208.81,209.73,85200.0,208.8367,209.1658,208.2482,209.1658,85200.0
2013-04-17 11:30:00,209.67,210.12,209.67,209.78,10400.0,209.1059,209.5547,209.1059,209.2156,10400.0
2013-04-17 11:35:00,209.78,210.33,209.53,209.61,17400.0,209.2156,209.7642,208.9663,209.0461,17400.0
2013-04-17 11:40:00,210.02,210.1,209.68,209.94,11200.0,209.455,209.5348,209.1159,209.3752,11200.0
2013-04-17 11:45:00,210.0,210.04,209.65,209.83,9800.0,209.435,209.4749,209.086,209.2655,9800.0
2013-04-17 11:50:00,209.84,210.11,209.71,210.0,11800.0,209.2755,209.5447,209.1458,209.435,11800.0
2013-04-17 11:55:00,210.03,210.03,209.56,209.79,7800.0,209.465,209.465,208.9962,209.2256,7800.0
2013-04-17 12:00:00,210.05,210.29,209.8,209.81,6800.0,209.4849,209.7243,209.2356,209.2456,6800.0
2013-04-17 12:05:00,209.84,210.0,209.44,209.58,9000.0,209.2755,209.435,208.8766,209.0162,9000.0
2013-04-17 12:10:00,209.46,210.0,209.39,210.0,10400.0,208.8965,209.435,208.8267,209.435,10400.0
2013-04-17 12:15:00,210.06,210.25,209.4,210.03,17400.0,209.4949,209.6844,208.8367,209.465,17400.0
2013-04-17 12:20:00,209.97,209.97,209.4,209.65,11400.0,209.4051,209.4051,208.8367,209.086,11400.0
2013-04-17 12:25:00,209.61,209.61,209.26,209.47,9200.0,209.0461,209.0461,208.697,208.9065,9200.0
2013-04-17 12:30:00,209.6,210.15,209.54,210.07,3400.0,209.0361,209.5846,208.9763,209.5049,3400.0
2013-04-17 12:35:00,210.15,210.25,209.55,210.08,14800.0,209.5846,209.6844,208.9863,209.5148,14800.0
2013-04-17 12:40:00,209.95,210.06,209.74,210.0,6200.0,209.3852,209.4949,209.1757,209.435,6200.0
2013-04-17 12:45:00,210.06,210.31,209.67,210.0,33400.0,209.4949,209.7442,209.1059,209.435,33400.0
2013-04-17 12:50:00,209.94,210.33,209.78,210.32,20000.0,209.3752,209.7642,209.2156,209.7542,20000.0
2013-04-17 12:55:00,210.33,210.37,210.04,210.25,9400.0,209.7642,209.804,209.4749,209.6844,9400.0
2013-04-17 13:00:00,210.25,210.95,210.25,210.73,6600.0,209.6844,210.3825,209.6844,210.1631,6600.0
2013-04-17 13:05:00,211.06,211.19,210.72,210.79,6400.0,210.4922,210.6218,210.1531,210.2229,6400.0
2013-04-17 13:10:00,210.78,210.79,210.33,210.58,3400.0,210.2129,210.2229,209.7642,210.0135,3400.0
2013-04-17 13:15:00,210.51,211.03,210.51,211.03,6400.0,209.9437,210.4623,209.9437,210.4623,6400.0
2013-04-17 13:20:00,210.94,211.63,210.94,211.63,7600.0,210.3725,211.0607,210.3725,211.0607,7600.0
2013-04-17 13:25:00,211.6,211.72,211.08,211.61,25400.0,211.0307,211.1504,210.5121,211.0407,25400.0
2013-04-17 13:30:00,211.72,212.64,211.63,212.2,34800.0,211.1504,212.0679,211.0607,211.6291,34800.0
2013-04-17 13:35:00,212.15,212.72,212.15,212.72,6600.0,211.5793,212.1477,211.5793,212.1477,6600.0
2013-04-17 13:40:00,212.73,213.6,212.73,213.6,10200.0,212.1577,213.0254,212.1577,213.0254,10200.0
2013-04-17 13:45:00,213.74,214.54,213.49,214.0,28600.0,213.165,213.9628,212.9157,213.4243,28600.0
2013-04-17 13:50:00,214.0,214.19,213.85,214.0,16600.0,213.4243,213.6138,213.2747,213.4243,16600.0
2013-04-17 13:55:00,213.95,213.95,213.3,213.68,13600.0,213.3744,213.3744,212.7262,213.1051,13600.0
2013-04-17 14:00:00,213.76,213.76,213.33,213.57,4800.0,213.1849,213.1849,212.7561,212.9954,4800.0
2013-04-17 14:05:00,213.57,214.0,213.49,213.64,10400.0,212.9954,213.4243,212.9157,213.0653,10400.0
2013-04-17 14:10:00,213.97,213.97,213.33,213.38,2000.0,213.3944,213.3944,212.7561,212.806,2000.0
2013-04-17 14:15:00,213.58,213.6,212.86,213.1,24800.0,213.0054,213.0254,212.2873,212.5267,24800.0
2013-04-17 14:20:00,212.74,213.16,212.74,213.06,9000.0,212.1677,212.5865,212.1677,212.4868,9000.0
2013-04-17 14:25:00,212.89,213.92,212.74,213.63,10400.0,212.3173,213.3445,212.1677,213.0553,10400.0
2013-04-17 14:30:00,213.53,213.56,213.06,213.34,4400.0,212.9555,212.9855,212.4868,212.7661,4400.0
2013-04-17 14:35:00,213.32,213.32,212.15,212.15,13000.0,212.7461,212.7461,211.5793,211.5793,13000.0
2013-04-17 14:40:00,212.07,212.29,211.68,212.09,12400.0,211.4995,211.7189,211.1105,211.5194,12400.0
2013-04-17 14:45:00,212.1,212.12,211.51,211.6,7800.0,211.5294,211.5493,210.941,211.0307,7800.0
2013-04-17 14:50:00,211.4,211.82,211.4,211.77,4800.0,210.8313,211.2501,210.8313,211.2003,4800.0
2013-04-17 14:55:00,211.99,212.39,211.95,212.11,3400.0,211.4197,211.8186,211.3798,211.5394,3400.0
2013-04-17 15:00:00,212.05,212.7,211.77,212.61,8400.0,211.4795,212.1278,211.2003,212.038,8400.0
2013-04-17 15:05:00,212.7,212.83,211.99,212.06,13800.0,212.1278,212.2574,211.4197,211.4895,13800.0
2013-04-17 15:10:00,212.29,212.88,211.91,212.74,10000.0,211.7189,212.3073,211.3399,212.1677,10000.0
2013-04-17 15:15:00,212.68,213.66,212.68,213.09,16200.0,212.1078,213.0852,212.1078,212.5167,16200.0
2013-04-17 15:20:00,213.23,213.3,212.74,213.09,16200.0,212.6564,212.7262,212.1677,212.5167,16200.0
2013-04-17 15:25:00,213.24,213.38,212.91,212.91,11800.0,212.6663,212.806,212.3372,212.3372,11800.0
2013-04-17 15:30:00,213.05,213.39,212.85,213.22,15800.0,212.4768,212.8159,212.2774,212.6464,15800.0
2013-04-17 15:35:00,213.17,213.55,212.9,213.37,20400.0,212.5965,212.9755,212.3272,212.796,20400.0
2013-04-17 15:40:00,213.25,213.42,212.74,213.05,14400.0,212.6763,212.8458,212.1677,212.4768,14400.0
2013-04-17 15:45:00,212.97,213.5,212.86,213.36,23200.0,212.3971,212.9256,212.2873,212.786,23200.0
2013-04-17 15:50:00,213.26,213.58,213.06,213.17,15600.0,212.6863,213.0054,212.4868,212.5965,15600.0
2013-04-17 15:55:00,213.49,213.57,212.92,213.14,70000.0,212.9157,212.9954,212.3472,212.5666,70000.0
2013-04-18 09:30:00,214.91,214.91,212.15,212.25,27400.0,214.3318,214.3318,211.5793,211.679,27400.0
2013-04-18 09:35:00,212.88,212.88,210.87,210.87,7900.0,212.3073,212.3073,210.3027,210.3027,7900.0
2013-04-18 09:40:00,210.88,211.89,210.88,211.35,32800.0,210.3127,211.32,210.3127,210.7814,32800.0
2013-04-18 09:45:00,211.93,213.99,211.93,212.19,9000.0,211.3599,213.4143,211.3599,211.6192,9000.0
2013-04-18 09:50:00,212.5,212.5,211.0,211.53,8300.0,211.9283,211.9283,210.4324,210.9609,8300.0
2013-04-18 09:55:00,211.8,212.11,211.67,211.8,2100.0,211.2302,211.5394,211.1006,211.2302,2100.0
2013-04-18 10:00:00,211.6,211.7,209.25,210.28,21300.0,211.0307,211.1305,208.6871,209.7143,21300.0
2013-04-18 10:05:00,210.5,210.76,209.34,209.66,11400.0,209.9337,210.193,208.7768,209.096,11400.0
2013-04-18 10:10:00,209.5,210.34,209.5,210.31,8100.0,208.9364,209.7741,208.9364,209.7442,8100.0
2013-04-18 10:15:00,210.43,210.43,209.35,209.35,3200.0,209.8639,209.8639,208.7868,208.7868,3200.0
2013-04-18 10:20:00,209.3,210.14,209.25,209.25,4300.0,208.7369,209.5747,208.6871,208.6871,4300.0
2013-04-18 10:25:00,209.28,209.72,208.16,209.71,14300.0,208.717,209.1558,207.6,209.1458,14300.0
2013-04-18 10:30:00,209.86,210.0,209.56,209.7,14700.0,209.2954,209.435,208.9962,209.1359,14700.0
2013-04-18 10:35:00,209.7,210.27,209.56,209.92,19800.0,209.1359,209.7043,208.9962,209.3553,19800.0
2013-04-18 10:40:00,209.92,210.1,209.3,209.56,14000.0,209.3553,209.5348,208.7369,208.9962,14000.0
2013-04-18 10:45:00,209.6,209.79,207.82,208.88,32600.0,209.0361,209.2256,207.2609,208.3181,32600.0
2013-04-18 10:50:00,209.12,209.5,209.11,209.28,3200.0,208.5574,208.9364,208.5474,208.717,3200.0
2013-04-18 10:55:00,209.5,210.92,209.5,210.43,8300.0,208.9364,210.3526,208.9364,209.8639,8300.0
2013-04-18 11:00:00,210.89,210.89,210.21,210.53,2100.0,210.3226,210.3226,209.6445,209.9636,2100.0
2013-04-18 11:05:00,210.25,210.28,210.0,210.16,1600.0,209.6844,209.7143,209.435,209.5946,1600.0
2013-04-18 11:10:00,210.49,210.49,209.73,209.73,2300.0,209.9237,209.9237,209.1658,209.1658,2300.0
2013-04-18 11:15:00,210.03,210.2,209.86,209.86,3400.0,209.465,209.6345,209.2954,209.2954,3400.0
2013-04-18 11:20:00,210.13,210.44,209.81,209.88,6200.0,209.5647,209.8739,209.2456,209.3154,6200.0
2013-04-18 11:25:00,209.98,210.4,209.84,209.99,5000.0,209.4151,209.834,209.2755,209.4251,5000.0
2013-04-18 11:30:00,209.99,210.0,209.76,209.76,2700.0,209.4251,209.435,209.1957,209.1957,2700.0
2013-04-18 11:35:00,209.87,209.96,209.13,209.13,7700.0,209.3054,209.3952,208.5674,208.5674,7700.0
2013-04-18 11:40:00,209.29,209.32,208.71,208.92,10400.0,208.727,208.7569,208.1485,208.3579,10400.0
2013-04-18 11:45:00,208.73,209.01,208.54,209.01,9200.0,208.1685,208.4477,207.979,208.4477,9200.0
2013-04-18 11:50:00,209.01,209.01,208.32,208.47,3400.0,208.4477,208.4477,207.7596,207.9092,3400.0
2013-04-18 11:55:00,208.74,209.03,208.38,208.49,4000.0,208.1784,208.4677,207.8194,207.9291,4000.0
2013-04-18 12:00:00,208.29,208.5,207.9,208.01,9100.0,207.7296,207.9391,207.3407,207.4504,9100.0
2013-04-18 12:05:00,208.08,208.12,207.66,208.09,5100.0,207.5202,207.5601,207.1013,207.5302,5100.0
2013-04-18 12:10:00,208.03,208.25,208.0,208.01,6400.0,207.4703,207.6898,207.4404,207.4504,6400.0
2013-04-18 12:15:00,208.23,208.23,207.68,207.78,7600.0,207.6698,207.6698,207.1213,207.221,7600.0
2013-04-18 12:20:00,207.74,208.0,207.24,207.31,10100.0,207.1811,207.4404,206.6825,206.7523,10100.0
2013-04-18 12:25:00,207.32,207.33,206.33,206.5,21200.0,206.7623,206.7722,205.7749,205.9445,21200.0
2013-04-18 12:30:00,206.5,207.27,206.2,207.17,7700.0,205.9445,206.7124,205.6453,206.6127,7700.0
2013-04-18 12:35:00,207.13,207.22,206.43,206.66,5600.0,206.5728,206.6625,205.8746,206.104,5600.0
2013-04-18 12:40:00,206.94,206.94,206.51,206.65,5400.0,206.3833,206.3833,205.9544,206.0941,5400.0
2013-04-18 12:45:00,206.65,207.86,206.52,207.86,3600.0,206.0941,207.3008,205.9644,207.3008,3600.0
2013-04-18 12:50:00,207.61,208.2,207.61,208.06,5900.0,207.0515,207.6399,207.0515,207.5003,5900.0
2013-04-18 12:55:00,208.07,208.12,207.49,207.87,8400.0,207.5102,207.5601,206.9318,207.3108,8400.0
2013-04-18 13:00:00,207.87,208.25,207.77,208.25,6700.0,207.3108,207.6898,207.211,207.6898,6700.0
2013-04-18 13:05:00,208.37,208.68,207.65,208.08,7700.0,207.8094,208.1186,207.0914,207.5202,7700.0
2013-04-18 13:10:00,207.98,208.13,207.79,207.79,6300.0,207.4205,207.5701,207.231,207.231,6300.0
2013-04-18 13:15:00,207.88,207.98,207.64,207.64,3300.0,207.3207,207.4205,207.0814,207.0814,3300.0
2013-04-18 13:20:00,207.72,207.83,207.46,207.58,2400.0,207.1612,207.2709,206.9019,207.0216,2400.0
2013-04-18 13:25:00,207.55,208.17,207.46,208.01,3700.0,206.9916,207.61,206.9019,207.4504,3700.0
2013-04-18 13:30:00,208.17,208.17,207.71,207.87,1800.0,207.61,207.61,207.1512,207.3108,1800.0
2013-04-18 13:35:00,207.88,207.89,207.53,207.58,2000.0,207.3207,207.3307,206.9717,207.0216,2000.0
2013-04-18 13:40:00,207.66,207.84,207.54,207.54,3300.0,207.1013,207.2809,206.9817,206.9817,3300.0
2013-04-18 13:45:00,207.65,207.71,207.62,207.64,2300.0,207.0914,207.1512,207.0614,207.0814,2300.0
2013-04-18 13:50:00,207.64,207.87,207.62,207.87,1000.0,207.0814,207.3108,207.0614,207.3108,1000.0
2013-04-18 13:55:00,207.85,207.85,207.44,207.71,2800.0,207.2908,207.2908,206.8819,207.1512,2800.0
2013-04-18 14:00:00,207.72,207.79,207.17,207.27,3100.0,207.1612,207.231,206.6127,206.7124,3100.0
2013-04-18 14:05:00,207.42,207.45,204.5,204.74,34800.0,206.862,206.8919,203.9498,204.1892,34800.0
2013-04-18 14:10:00,204.5,204.89,204.23,204.44,15900.0,203.9498,204.3388,203.6806,203.89,15900.0
2013-04-18 14:15:00,204.4,204.9,204.26,204.39,6600.0,203.8501,204.3488,203.7105,203.8401,6600.0
2013-04-18 14:20:00,204.3,204.38,203.7,204.07,13700.0,203.7504,203.8302,203.152,203.521,13700.0
2013-04-18 14:25:00,204.13,205.36,204.13,204.98,5500.0,203.5808,204.8075,203.5808,204.4285,5500.0
2013-04-18 14:30:00,204.98,205.19,204.27,204.7,9800.0,204.4285,204.638,203.7205,204.1493,9800.0
2013-04-18 14:35:00,204.78,205.33,204.73,204.89,5100.0,204.2291,204.7776,204.1792,204.3388,5100.0
2013-04-18 14:40:00,204.82,205.23,204.65,204.79,13100.0,204.269,204.6779,204.0994,204.2391,13100.0
2013-04-18 14:45:00,204.7,204.97,204.29,204.86,3300.0,204.1493,204.4186,203.7404,204.3089,3300.0
2013-04-18 14:50:00,204.92,205.02,204.17,204.38,7800.0,204.3687,204.4684,203.6207,203.8302,7800.0
2013-04-18 14:55:00,204.36,204.59,203.7,204.5,14400.0,203.8102,204.0396,203.152,203.9498,14400.0
2013-04-18 15:00:00,204.46,204.58,203.78,204.32,14100.0,203.9099,204.0296,203.2318,203.7703,14100.0
2013-04-18 15:05:00,204.33,205.0,204.0,204.71,8500.0,203.7803,204.4485,203.4512,204.1593,8500.0
2013-04-18 15:10:00,204.51,205.17,204.51,205.11,8600.0,203.9598,204.618,203.9598,204.5582,8600.0
2013-04-18 15:15:00,205.1,205.32,204.75,204.75,13800.0,204.5482,204.7676,204.1992,204.1992,13800.0
2013-04-18 15:20:00,204.84,205.3,204.8,205.3,6100.0,204.2889,204.7477,204.249,204.7477,6100.0
2013-04-18 15:25:00,205.32,205.74,205.15,205.66,8900.0,204.7676,205.1865,204.5981,205.1067,8900.0
2013-04-18 15:30:00,205.8,206.58,205.8,206.46,14600.0,205.2463,206.0242,205.2463,205.9046,14600.0
2013-04-18 15:35:00,206.14,206.41,206.0,206.27,12800.0,205.5854,205.8547,205.4458,205.7151,12800.0
2013-04-18 15:40:00,206.28,206.76,206.03,206.64,16400.0,205.7251,206.2038,205.4757,206.0841,16400.0
2013-04-18 15:45:00,206.5,207.11,206.22,206.91,15900.0,205.9445,206.5528,205.6652,206.3534,15900.0
2013-04-18 15:50:00,207.06,207.47,206.93,207.18,22800.0,206.503,206.9119,206.3733,206.6226,22800.0
2013-04-18 15:55:00,207.24,207.6,206.59,206.78,41700.0,206.6825,207.0415,206.0342,206.2237,41700.0
2013-04-19 09:30:00,206.51,208.0,206.4,207.99,48000.0,205.9544,207.4404,205.8447,207.4305,48000.0
2013-04-19 09:35:00,208.05,209.59,208.01,208.97,45900.0,207.4903,209.0261,207.4504,208.4078,45900.0
2013-04-19 09:40:00,208.88,209.49,208.31,208.81,25900.0,208.3181,208.9264,207.7496,208.2482,25900.0
2013-04-19 09:45:00,208.97,208.97,207.58,207.84,15400.0,208.4078,208.4078,207.0216,207.2809,15400.0
2013-04-19 09:50:00,207.95,208.1,206.89,208.1,11100.0,207.3906,207.5402,206.3334,207.5402,11100.0
2013-04-19 09:55:00,207.84,208.1,206.85,207.34,20100.0,207.2809,207.5402,206.2935,206.7822,20100.0
2013-04-19 10:00:00,207.42,207.92,206.97,207.24,20700.0,206.862,207.3606,206.4132,206.6825,20700.0
2013-04-19 10:05:00,207.27,207.67,207.01,207.01,23100.0,206.7124,207.1113,206.4531,206.4531,23100.0
2013-04-19 10:10:00,207.02,207.06,206.33,206.77,6700.0,206.4631,206.503,205.7749,206.2137,6700.0
2013-04-19 10:15:00,207.18,207.8,206.95,207.74,8600.0,206.6226,207.241,206.3932,207.1811,8600.0
2013-04-19 10:20:00,207.74,207.74,207.23,207.23,7900.0,207.1811,207.1811,206.6725,206.6725,7900.0
2013-04-19 10:25:00,207.44,207.54,206.65,206.91,15100.0,206.8819,206.9817,206.0941,206.3534,15100.0
2013-04-19 10:30:00,206.97,207.5,206.94,207.23,21900.0,206.4132,206.9418,206.3833,206.6725,21900.0
2013-04-19 10:35:00,207.23,207.57,207.02,207.05,9900.0,206.6725,207.0116,206.4631,206.493,9900.0
2013-04-19 10:40:00,207.19,207.49,207.07,207.24,14300.0,206.6326,206.9318,206.5129,206.6825,14300.0
2013-04-19 10:45:00,207.04,207.32,206.96,207.19,6000.0,206.483,206.7623,206.4032,206.6326,6000.0
2013-04-19 10:50:00,207.23,207.4,206.87,207.18,13300.0,206.6725,206.842,206.3135,206.6226,13300.0
2013-04-19 10:55:00,207.27,207.68,207.2,207.34,14800.0,206.7124,207.1213,206.6426,206.7822,14800.0
2013-04-19 11:00:00,207.53,207.8,207.36,207.43,6600.0,206.9717,207.241,206.8021,206.872,6600.0
2013-04-19 11:05:00,207.4,207.66,207.38,207.64,7600.0,206.842,207.1013,206.8221,207.0814,7600.0
2013-04-19 11:10:00,207.62,208.2,207.54,208.19,13300.0,207.0614,207.6399,206.9817,207.6299,13300.0
2013-04-19 11:15:00,208.2,209.05,208.02,209.05,17400.0,207.6399,208.4876,207.4604,208.4876,17400.0
2013-04-19 11:20:00,209.05,209.23,208.95,208.98,12200.0,208.4876,208.6671,208.3879,208.4178,12200.0
2013-04-19 11:25:00,209.18,209.74,209.08,209.66,3900.0,208.6172,209.1757,208.5175,209.096,3900.0
2013-04-19 11:30:00,209.75,210.67,209.63,210.27,22900.0,209.1857,210.1032,209.066,209.7043,22900.0
2013-04-19 11:35:00,210.39,210.5,209.55,210.3,19000.0,209.824,209.9337,208.9863,209.7342,19000.0
2013-04-19 11:40:00,210.24,210.31,209.3,209.46,13100.0,209.6744,209.7442,208.7369,208.8965,13100.0
2013-04-19 11:45:00,209.76,210.0,209.25,209.25,6300.0,209.1957,209.435,208.6871,208.6871,6300.0
2013-04-19 11:50:00,209.25,209.57,209.14,209.23,7300.0,208.6871,209.0062,208.5774,208.6671,7300.0
2013-04-19 11:55:00,209.2,209.45,209.01,209.42,10300.0,208.6372,208.8865,208.4477,208.8566,10300.0
2013-04-19 12:00:00,209.22,210.29,209.22,210.1,7800.0,208.6571,209.7243,208.6571,209.5348,7800.0
2013-04-19 12:05:00,210.06,210.24,209.85,209.85,5700.0,209.4949,209.6744,209.2854,209.2854,5700.0
2013-04-19 12:10:00,209.8,210.06,209.48,210.0,7300.0,209.2356,209.4949,208.9164,209.435,7300.0
2013-04-19 12:15:00,209.98,210.07,209.64,209.72,5800.0,209.4151,209.5049,209.076,209.1558,5800.0
2013-04-19 12:20:00,209.6,210.2,209.6,209.93,5900.0,209.0361,209.6345,209.0361,209.3652,5900.0
2013-04-19 12:25:00,209.93,210.2,209.78,210.06,7200.0,209.3652,209.6345,209.2156,209.4949,7200.0
2013-04-19 12:30:00,210.01,210.37,209.98,210.2,5400.0,209.445,209.804,209.4151,209.6345,5400.0
2013-04-19 12:35:00,210.15,210.64,210.15,210.52,14700.0,209.5846,210.0733,209.5846,209.9536,14700.0
2013-04-19 12:40:00,210.53,211.67,210.46,211.5,10800.0,209.9636,211.1006,209.8938,210.931,10800.0
2013-04-19 12:45:00,211.64,211.75,211.01,211.32,9900.0,211.0706,211.1803,210.4423,210.7515,9900.0
2013-04-19 12:50:00,211.35,211.37,211.07,211.34,2100.0,210.7814,210.8014,210.5022,210.7714,2100.0
2013-04-19 12:55:00,211.31,211.35,210.83,210.84,5300.0,210.7415,210.7814,210.2628,210.2728,5300.0
2013-04-19 13:00:00,210.86,210.98,210.79,210.86,1900.0,210.2927,210.4124,210.2229,210.2927,1900.0
2013-04-19 13:05:00,210.86,210.86,210.44,210.5,4800.0,210.2927,210.2927,209.8739,209.9337,4800.0
2013-04-19 13:10:00,210.38,210.38,210.03,210.05,6500.0,209.814,209.814,209.465,209.4849,6500.0
2013-04-19 13:15:00,210.17,210.29,210.05,210.19,4600.0,209.6046,209.7243,209.4849,209.6245,4600.0
2013-04-19 13:20:00,210.31,210.39,210.08,210.12,3200.0,209.7442,209.824,209.5148,209.5547,3200.0
2013-04-19 13:25:00,210.19,210.37,210.15,210.16,6000.0,209.6245,209.804,209.5846,209.5946,6000.0
2013-04-19 13:30:00,210.14,210.34,210.12,210.29,3700.0,209.5747,209.7741,209.5547,209.7243,3700.0
2013-04-19 13:35:00,210.37,210.79,210.31,210.79,6100.0,209.804,210.2229,209.7442,210.2229,6100.0
2013-04-19 13:40:00,210.82,210.91,210.61,210.71,3800.0,210.2528,210.3426,210.0434,210.1431,3800.0
2013-04-19 13:45:00,210.74,210.95,210.65,210.85,4000.0,210.1731,210.3825,210.0833,210.2828,4000.0
2013-04-19 13:50:00,210.78,211.39,210.75,211.39,3800.0,210.2129,210.8213,210.183,210.8213,3800.0
2013-04-19 13:55:00,211.31,211.82,211.31,211.82,3400.0,210.7415,211.2501,210.7415,211.2501,3400.0
2013-04-19 14:00:00,211.85,212.0,211.58,211.58,11300.0,211.2801,211.4297,211.0108,211.0108,11300.0
2013-04-19 14:05:00,211.72,212.0,211.71,211.9,7600.0,211.1504,211.4297,211.1404,211.3299,7600.0
2013-04-19 14:10:00,211.9,212.0,211.75,211.77,3200.0,211.3299,211.4297,211.1803,211.2003,3200.0
2013-04-19 14:15:00,211.83,212.32,211.82,212.19,6200.0,211.2601,211.7488,211.2501,211.6192,6200.0
2013-04-19 14:20:00,212.19,212.69,212.18,212.45,9000.0,211.6192,212.1178,211.6092,211.8785,9000.0
2013-04-19 14:25:00,212.5,212.64,212.27,212.27,8900.0,211.9283,212.0679,211.6989,211.6989,8900.0
2013-04-19 14:30:00,212.44,212.51,212.38,212.49,5800.0,211.8685,211.9383,211.8086,211.9183,5800.0
2013-04-19 14:35:00,212.51,212.51,212.21,212.3,8100.0,211.9383,211.9383,211.6391,211.7289,8100.0
2013-04-19 14:40:00,212.37,212.44,211.71,211.8,11600.0,211.7987,211.8685,211.1404,211.2302,11600.0
2013-04-19 14:45:00,211.88,211.88,211.58,211.79,3600.0,211.31,211.31,211.0108,211.2202,3600.0
2013-04-19 14:50:00,211.85,212.45,211.82,212.4,7800.0,211.2801,211.8785,211.2501,211.8286,7800.0
2013-04-19 14:55:00,212.36,212.36,211.82,211.82,2200.0,211.7887,211.7887,211.2501,211.2501,2200.0
2013-04-19 15:00:00,211.72,211.96,211.55,211.96,5700.0,211.1504,211.3898,210.9809,211.3898,5700.0
2013-04-19 15:05:00,211.96,212.13,211.59,211.89,10900.0,211.3898,211.5593,211.0208,211.32,10900.0
2013-04-19 15:10:00,211.88,212.0,211.66,211.84,11100.0,211.31,211.4297,211.0906,211.2701,11100.0
2013-04-19 15:15:00,211.9,212.3,211.86,212.23,3800.0,211.3299,211.7289,211.29,211.659,3800.0
2013-04-19 15:20:00,212.14,212.44,212.14,212.43,15400.0,211.5693,211.8685,211.5693,211.8585,15400.0
2013-04-19 15:25:00,212.42,212.54,212.17,212.43,10700.0,211.8485,211.9682,211.5992,211.8585,10700.0
2013-04-19 15:30:00,212.43,212.73,212.43,212.63,5300.0,211.8585,212.1577,211.8585,212.058,5300.0
2013-04-19 15:35:00,212.48,212.86,212.45,212.74,11200.0,211.9084,212.2873,211.8785,212.1677,11200.0
2013-04-19 15:40:00,212.78,213.0,212.69,212.84,12300.0,212.2076,212.427,212.1178,212.2674,12300.0
2013-04-19 15:45:00,212.8,212.82,212.43,212.53,11900.0,212.2275,212.2475,211.8585,211.9582,11900.0
2013-04-19 15:50:00,212.57,212.72,212.35,212.41,10000.0,211.9981,212.1477,211.7787,211.8386,10000.0
2013-04-19 15:55:00,212.39,212.83,212.34,212.59,19400.0,211.8186,212.2574,211.7687,212.0181,19400.0
2013-04-22 09:30:00,213.57,213.58,212.63,212.63,27200.0,212.9954,213.0054,212.058,212.058,27200.0
2013-04-22 09:35:00,212.72,212.72,211.67,212.24,15600.0,212.1477,212.1477,211.1006,211.669,15600.0
2013-04-22 09:40:00,211.99,213.59,211.39,213.5,22000.0,211.4197,213.0154,210.8213,212.9256,22000.0
2013-04-22 09:45:00,213.9,213.98,212.61,212.94,19200.0,213.3246,213.4043,212.038,212.3671,19200.0
2013-04-22 09:50:00,212.95,212.95,211.8,212.37,20200.0,212.3771,212.3771,211.2302,211.7987,20200.0
2013-04-22 09:55:00,212.51,212.68,211.94,211.94,13600.0,211.9383,212.1078,211.3698,211.3698,13600.0
2013-04-22 10:00:00,212.05,212.11,210.41,210.59,35200.0,211.4795,211.5394,209.8439,210.0235,35200.0
2013-04-22 10:05:00,210.49,210.49,209.95,210.11,18400.0,209.9237,209.9237,209.3852,209.5447,18400.0
2013-04-22 10:10:00,210.1,210.42,209.45,209.45,19000.0,209.5348,209.8539,208.8865,208.8865,19000.0
2013-04-22 10:15:00,209.88,210.04,208.81,209.45,55600.0,209.3154,209.4749,208.2482,208.8865,55600.0
2013-04-22 10:20:00,209.41,209.56,209.05,209.23,18000.0,208.8466,208.9962,208.4876,208.6671,18000.0
2013-04-22 10:25:00,209.22,209.3,208.66,209.23,19600.0,208.6571,208.7369,208.0986,208.6671,19600.0
2013-04-22 10:30:00,209.38,209.63,208.86,209.08,16000.0,208.8167,209.066,208.2981,208.5175,16000.0
2013-04-22 10:35:00,209.08,209.51,208.61,209.51,9000.0,208.5175,208.9464,208.0488,208.9464,9000.0
2013-04-22 10:40:00,209.68,209.68,209.38,209.67,5600.0,209.1159,209.1159,208.8167,209.1059,5600.0
2013-04-22 10:45:00,209.67,211.19,209.52,211.03,26600.0,209.1059,210.6218,208.9563,210.4623,26600.0
2013-04-22 10:50:00,211.0,211.07,210.43,210.86,21400.0,210.4324,210.5022,209.8639,210.2927,21400.0
2013-04-22 10:55:00,210.89,210.93,209.91,210.2,7200.0,210.3226,210.3625,209.3453,209.6345,7200.0
2013-04-22 11:00:00,210.22,211.03,210.1,211.03,8400.0,209.6545,210.4623,209.5348,210.4623,8400.0
2013-04-22 11:05:00,211.03,211.42,211.02,211.27,18800.0,210.4623,210.8512,210.4523,210.7016,18800.0
2013-04-22 11:10:00,211.41,211.44,210.91,210.91,10000.0,210.8413,210.8712,210.3426,210.3426,10000.0
2013-04-22 11:15:00,211.0,211.0,210.12,210.41,7200.0,210.4324,210.4324,209.5547,209.8439,7200.0
2013-04-22 11:20:00,210.37,210.41,210.11,210.26,9600.0,209.804,209.8439,209.5447,209.6943,9600.0
2013-04-22 11:25:00,210.28,210.41,210.07,210.27,7800.0,209.7143,209.8439,209.5049,209.7043,7800.0
2013-04-22 11:30:00,210.06,210.16,210.0,210.09,2800.0,209.4949,209.5946,209.435,209.5248,2800.0
2013-04-22 11:35:00,210.19,210.89,210.18,210.79,8400.0,209.6245,210.3226,209.6146,210.2229,8400.0
2013-04-22 11:40:00,210.92,211.08,210.86,211.08,9000.0,210.3526,210.5121,210.2927,210.5121,9000.0
2013-04-22 11:45:00,210.91,211.03,210.77,210.87,8400.0,210.3426,210.4623,210.203,210.3027,8400.0
2013-04-22 11:50:00,210.84,211.09,210.72,210.81,14400.0,210.2728,210.5221,210.1531,210.2429,14400.0
2013-04-22 11:55:00,210.77,212.75,210.77,212.14,26800.0,210.203,212.1776,210.203,211.5693,26800.0
2013-04-22 12:00:00,212.26,212.73,212.03,212.46,32800.0,211.689,212.1577,211.4596,211.8884,32800.0
2013-04-22 12:05:00,212.61,212.99,212.36,212.94,8000.0,212.038,212.417,211.7887,212.3671,8000.0
2013-04-22 12:10:00,212.73,213.16,212.65,212.92,13200.0,212.1577,212.5865,212.0779,212.3472,13200.0
2013-04-22 12:15:00,212.8,213.06,212.55,212.71,9400.0,212.2275,212.4868,211.9782,212.1378,9400.0
2013-04-22 12:20:00,212.9,213.0,212.53,212.62,5200.0,212.3272,212.427,211.9582,212.048,5200.0
2013-04-22 12:25:00,212.48,212.68,212.48,212.61,5800.0,211.9084,212.1078,211.9084,212.038,5800.0
2013-04-22 12:30:00,212.85,212.87,212.77,212.86,2200.0,212.2774,212.2973,212.1976,212.2873,2200.0
2013-04-22 12:35:00,212.73,213.17,212.48,213.17,3600.0,212.1577,212.5965,211.9084,212.5965,3600.0
2013-04-22 12:40:00,213.18,213.28,212.74,212.81,6000.0,212.6065,212.7062,212.1677,212.2375,6000.0
2013-04-22 12:45:00,212.5,212.74,212.5,212.74,2800.0,211.9283,212.1677,211.9283,212.1677,2800.0
2013-04-22 12:50:00,212.75,213.29,212.74,213.08,3800.0,212.1776,212.7162,212.1677,212.5068,3800.0
2013-04-22 12:55:00,213.25,213.41,212.93,212.93,7800.0,212.6763,212.8359,212.3572,212.3572,7800.0
2013-04-22 13:00:00,213.15,213.22,212.85,212.85,12000.0,212.5766,212.6464,212.2774,212.2774,12000.0
2013-04-22 13:05:00,212.75,213.13,212.75,213.06,7600.0,212.1776,212.5566,212.1776,212.4868,7600.0
2013-04-22 13:10:00,213.17,213.18,212.51,212.66,5200.0,212.5965,212.6065,211.9383,212.0879,5200.0
2013-04-22 13:15:00,212.68,212.68,212.03,212.07,15400.0,212.1078,212.1078,211.4596,211.4995,15400.0
2013-04-22 13:20:00,212.13,212.38,212.03,212.38,3000.0,211.5593,211.8086,211.4596,211.8086,3000.0
2013-04-22 13:25:00,212.48,212.85,212.48,212.85,1800.0,211.9084,212.2774,211.9084,212.2774,1800.0
2013-04-22 13:30:00,212.9,213.15,212.79,213.02,6000.0,212.3272,212.5766,212.2175,212.4469,6000.0
2013-04-22 13:35:00,212.98,213.32,212.68,212.68,15200.0,212.407,212.7461,212.1078,212.1078,15200.0
2013-04-22 13:40:00,212.7,213.2,212.64,213.11,7600.0,212.1278,212.6264,212.0679,212.5367,7600.0
2013-04-22 13:45:00,213.28,213.4,212.78,212.83,8200.0,212.7062,212.8259,212.2076,212.2574,8200.0
2013-04-22 13:50:00,212.82,212.92,212.63,212.92,2200.0,212.2475,212.3472,212.058,212.3472,2200.0
2013-04-22 13:55:00,212.9,212.9,212.47,212.61,7400.0,212.3272,212.3272,211.8984,212.038,7400.0
2013-04-22 14:00:00,212.51,213.15,212.51,212.97,7200.0,211.9383,212.5766,211.9383,212.3971,7200.0
2013-04-22 14:05:00,213.25,213.31,213.08,213.12,17800.0,212.6763,212.7361,212.5068,212.5467,17800.0
2013-04-22 14:10:00,213.28,213.39,213.0,213.19,43800.0,212.7062,212.8159,212.427,212.6165,43800.0
2013-04-22 14:15:00,213.43,213.85,213.36,213.84,12200.0,212.8558,213.2747,212.786,213.2647,12200.0
2013-04-22 14:20:00,213.93,214.49,213.78,214.02,31400.0,213.3545,213.913,213.2049,213.4442,31400.0
2013-04-22 14:25:00,214.23,214.82,214.06,214.54,20000.0,213.6537,214.2421,213.4841,213.9628,20000.0
2013-04-22 14:30:00,214.72,215.78,214.58,215.71,27000.0,214.1423,215.1995,214.0027,215.1297,27000.0
2013-04-22 14:35:00,215.55,215.58,215.15,215.42,11800.0,214.9701,215.0,214.5712,214.8405,11800.0
2013-04-22 14:40:00,215.47,215.55,214.72,214.94,7400.0,214.8903,214.9701,214.1423,214.3618,7400.0
2013-04-22 14:45:00,214.88,214.88,213.93,214.2,2800.0,214.3019,214.3019,213.3545,213.6237,2800.0
2013-04-22 14:50:00,214.25,215.03,214.25,214.43,5800.0,213.6736,214.4515,213.6736,213.8531,5800.0
2013-04-22 14:55:00,214.74,214.74,214.26,214.26,3200.0,214.1623,214.1623,213.6836,213.6836,3200.0
2013-04-22 15:00:00,214.28,214.66,214.19,214.66,9400.0,213.7035,214.0825,213.6138,214.0825,9400.0
2013-04-22 15:05:00,214.45,214.45,214.0,214.07,32000.0,213.8731,213.8731,213.4243,213.4941,32000.0
2013-04-22 15:10:00,214.17,214.17,213.48,213.86,25000.0,213.5938,213.5938,212.9057,213.2847,25000.0
2013-04-22 15:15:00,213.85,214.05,213.68,213.68,5800.0,213.2747,213.4741,213.1051,213.1051,5800.0
2013-04-22 15:20:00,213.57,213.92,213.51,213.88,6800.0,212.9954,213.3445,212.9356,213.3046,6800.0
2013-04-22 15:25:00,213.88,213.95,213.59,213.59,9600.0,213.3046,213.3744,213.0154,213.0154,9600.0
2013-04-22 15:30:00,213.57,213.7,213.37,213.69,13200.0,212.9954,213.1251,212.796,213.1151,13200.0
2013-04-22 15:35:00,213.87,214.2,213.53,214.2,9600.0,213.2946,213.6237,212.9555,213.6237,9600.0
2013-04-22 15:40:00,214.25,214.34,213.71,213.81,7800.0,213.6736,213.7634,213.1351,213.2348,7800.0
2013-04-22 15:45:00,213.66,213.66,213.33,213.66,15400.0,213.0852,213.0852,212.7561,213.0852,15400.0
2013-04-22 15:50:00,213.71,213.76,213.13,213.51,22400.0,213.1351,213.1849,212.5566,212.9356,22400.0
2013-04-22 15:55:00,213.56,213.83,213.35,213.79,33200.0,212.9855,213.2547,212.776,213.2148,33200.0
2013-04-23 09:30:00,215.0,215.94,215.0,215.94,8700.0,214.4216,215.3591,214.4216,215.3591,8700.0
2013-04-23 09:35:00,216.11,218.83,216.11,218.27,54600.0,215.5286,218.2413,215.5286,217.6828,54600.0
2013-04-23 09:40:00,218.44,220.0,218.15,219.69,47700.0,217.8523,219.4081,217.5631,219.099,47700.0
2013-04-23 09:45:00,219.65,220.23,219.26,220.14,17600.0,219.0591,219.6375,218.6701,219.5478,17600.0
2013-04-23 09:50:00,219.81,220.1,219.46,220.0,13600.0,219.2187,219.5079,218.8696,219.4081,13600.0
2013-04-23 09:55:00,219.93,220.43,219.63,219.63,11200.0,219.3383,219.837,219.0391,219.0391,11200.0
2013-04-23 10:00:00,219.34,219.8,218.6,218.8,21900.0,218.7499,219.2087,218.0119,218.2114,21900.0
2013-04-23 10:05:00,219.02,219.02,217.68,217.74,13000.0,218.4308,218.4308,217.0944,217.1542,13000.0
2013-04-23 10:10:00,217.96,218.28,217.55,217.79,4000.0,217.3736,217.6928,216.9647,217.2041,4000.0
2013-04-23 10:15:00,217.76,218.61,217.5,217.68,52500.0,217.1742,218.0219,216.9149,217.0944,52500.0
2013-04-23 10:20:00,217.5,217.88,216.13,216.68,8900.0,216.9149,217.2938,215.5486,216.0971,8900.0
2013-04-23 10:25:00,216.28,216.57,216.1,216.48,12000.0,215.6981,215.9874,215.5186,215.8976,12000.0
2013-04-23 10:30:00,216.38,216.65,215.53,216.0,6900.0,215.7979,216.0672,214.9502,215.4189,6900.0
2013-04-23 10:35:00,216.59,216.59,216.01,216.05,2500.0,216.0073,216.0073,215.4289,215.4688,2500.0
2013-04-23 10:40:00,216.1,216.38,216.1,216.24,3100.0,215.5186,215.7979,215.5186,215.6583,3100.0
2013-04-23 10:45:00,216.15,217.2,216.15,216.73,36600.0,215.5685,216.6157,215.5685,216.1469,36600.0
2013-04-23 10:50:00,216.69,216.96,216.52,216.71,33800.0,216.107,216.3763,215.9375,216.127,33800.0
2013-04-23 10:55:00,216.98,217.28,216.42,216.42,3200.0,216.3963,216.6955,215.8378,215.8378,3200.0
2013-04-23 11:00:00,216.27,216.65,216.2,216.4,1400.0,215.6882,216.0672,215.6184,215.8178,1400.0
2013-04-23 11:05:00,216.43,216.43,215.5,215.53,6300.0,215.8477,215.8477,214.9202,214.9502,6300.0
2013-04-23 11:10:00,215.55,215.55,214.15,214.63,9300.0,214.9701,214.9701,213.5739,214.0526,9300.0
2013-04-23 11:15:00,214.65,214.95,214.43,214.81,2400.0,214.0725,214.3717,213.8531,214.2321,2400.0
2013-04-23 11:20:00,214.95,214.95,214.46,214.5,6600.0,214.3717,214.3717,213.883,213.9229,6600.0
2013-04-23 11:25:00,214.33,214.4,213.16,213.43,11300.0,213.7534,213.8232,212.5865,212.8558,11300.0
2013-04-23 11:30:00,213.44,214.13,213.24,214.12,5500.0,212.8658,213.5539,212.6663,213.544,5500.0
2013-04-23 11:35:00,214.05,214.57,213.84,214.19,4500.0,213.4741,213.9927,213.2647,213.6138,4500.0
2013-04-23 11:40:00,213.93,214.91,213.93,214.72,7500.0,213.3545,214.3318,213.3545,214.1423,7500.0
2013-04-23 11:45:00,214.75,214.77,214.4,214.51,2200.0,214.1723,214.1922,213.8232,213.9329,2200.0
2013-04-23 11:50:00,214.4,214.4,214.06,214.37,1700.0,213.8232,213.8232,213.4841,213.7933,1700.0
2013-04-23 11:55:00,214.25,214.4,214.07,214.4,4100.0,213.6736,213.8232,213.4941,213.8232,4100.0
2013-04-23 12:00:00,214.53,214.67,214.31,214.67,1900.0,213.9529,214.0925,213.7334,214.0925,1900.0
2013-04-23 12:05:00,214.46,214.46,213.86,213.96,4500.0,213.883,213.883,213.2847,213.3844,4500.0
2013-04-23 12:10:00,214.11,214.12,213.44,213.49,3200.0,213.534,213.544,212.8658,212.9157,3200.0
2013-04-23 12:15:00,213.63,213.86,213.48,213.85,1600.0,213.0553,213.2847,212.9057,213.2747,1600.0
2013-04-23 12:20:00,213.85,214.12,213.85,214.12,1500.0,213.2747,213.544,213.2747,213.544,1500.0
2013-04-23 12:25:00,214.1,214.1,213.81,214.05,4300.0,213.524,213.524,213.2348,213.4741,4300.0
2013-04-23 12:30:00,214.23,214.3,213.95,214.16,2500.0,213.6537,213.7235,213.3744,213.5839,2500.0
2013-04-23 12:35:00,214.41,214.49,213.97,214.34,3400.0,213.8332,213.913,213.3944,213.7634,3400.0
2013-04-23 12:40:00,214.32,214.46,213.95,214.32,5300.0,213.7434,213.883,213.3744,213.7434,5300.0
2013-04-23 12:45:00,214.2,214.2,213.95,213.95,900.0,213.6237,213.6237,213.3744,213.3744,900.0
2013-04-23 12:50:00,214.03,214.16,213.69,214.16,1700.0,213.4542,213.5839,213.1151,213.5839,1700.0
2013-04-23 12:55:00,214.16,214.53,214.06,214.14,3800.0,213.5839,213.9529,213.4841,213.5639,3800.0
2013-04-23 13:00:00,214.15,214.29,213.72,214.06,8600.0,213.5739,213.7135,213.145,213.4841,8600.0
2013-04-23 13:05:00,213.96,214.74,212.67,212.67,9600.0,213.3844,214.1623,212.0979,212.0979,9600.0
2013-04-23 13:10:00,212.18,214.7,211.57,214.7,10300.0,211.6092,214.1224,211.0008,214.1224,10300.0
2013-04-23 13:15:00,214.59,214.59,214.04,214.5,1400.0,214.0127,214.0127,213.4642,213.9229,1400.0
2013-04-23 13:20:00,214.53,214.87,214.18,214.19,3600.0,213.9529,214.2919,213.6038,213.6138,3600.0
2013-04-23 13:25:00,214.18,214.19,213.38,213.56,4600.0,213.6038,213.6138,212.806,212.9855,4600.0
2013-04-23 13:30:00,213.9,214.5,213.9,214.08,4600.0,213.3246,213.9229,213.3246,213.5041,4600.0
2013-04-23 13:35:00,214.11,214.34,213.92,214.34,2200.0,213.534,213.7634,213.3445,213.7634,2200.0
2013-04-23 13:40:00,214.29,214.45,213.76,213.93,2300.0,213.7135,213.8731,213.1849,213.3545,2300.0
2013-04-23 13:45:00,214.07,214.5,214.0,214.39,6500.0,213.4941,213.9229,213.4243,213.8132,6500.0
2013-04-23 13:50:00,214.35,214.35,213.99,214.04,1700.0,213.7733,213.7733,213.4143,213.4642,1700.0
2013-04-23 13:55:00,214.42,214.48,213.77,213.88,2800.0,213.8432,213.903,213.1949,213.3046,2800.0
2013-04-23 14:00:00,213.91,214.33,213.81,214.09,2000.0,213.3345,213.7534,213.2348,213.514,2000.0
2013-04-23 14:05:00,213.99,214.25,213.97,214.12,2500.0,213.4143,213.6736,213.3944,213.544,2500.0
2013-04-23 14:10:00,214.21,214.25,213.87,214.18,2500.0,213.6337,213.6736,213.2946,213.6038,2500.0
2013-04-23 14:15:00,214.19,214.45,213.83,213.83,3500.0,213.6138,213.8731,213.2547,213.2547,3500.0
2013-04-23 14:20:00,213.82,213.84,213.23,213.34,4800.0,213.2448,213.2647,212.6564,212.7661,4800.0
2013-04-23 14:25:00,213.65,213.91,213.38,213.39,5600.0,213.0752,213.3345,212.806,212.8159,5600.0
2013-04-23 14:30:00,213.43,213.62,213.09,213.33,6100.0,212.8558,213.0453,212.5167,212.7561,6100.0
2013-04-23 14:35:00,213.48,213.5,212.85,212.85,8800.0,212.9057,212.9256,212.2774,212.2774,8800.0
2013-04-23 14:40:00,212.86,213.1,212.77,212.88,4400.0,212.2873,212.5267,212.1976,212.3073,4400.0
2013-04-23 14:45:00,213.05,213.19,212.88,213.02,2900.0,212.4768,212.6165,212.3073,212.4469,2900.0
2013-04-23 14:50:00,213.13,213.29,212.95,213.12,3300.0,212.5566,212.7162,212.3771,212.5467,3300.0
2013-04-23 14:55:00,213.09,213.44,213.04,213.1,6100.0,212.5167,212.8658,212.4669,212.5267,6100.0
2013-04-23 15:00:00,213.09,213.55,213.07,213.39,6300.0,212.5167,212.9755,212.4968,212.8159,6300.0
2013-04-23 15:05:00,213.4,213.63,213.25,213.5,6800.0,212.8259,213.0553,212.6763,212.9256,6800.0
2013-04-23 15:10:00,213.66,214.03,213.11,213.14,7000.0,213.0852,213.4542,212.5367,212.5666,7000.0
2013-04-23 15:15:00,213.13,213.71,213.05,213.21,5000.0,212.5566,213.1351,212.4768,212.6364,5000.0
2013-04-23 15:20:00,213.27,213.89,213.12,213.26,5300.0,212.6962,213.3146,212.5467,212.6863,5300.0
2013-04-23 15:25:00,213.35,213.63,213.32,213.42,6100.0,212.776,213.0553,212.7461,212.8458,6100.0
2013-04-23 15:30:00,213.38,213.81,213.35,213.5,6400.0,212.806,213.2348,212.776,212.9256,6400.0
2013-04-23 15:35:00,213.49,213.6,213.33,213.47,6900.0,212.9157,213.0254,212.7561,212.8957,6900.0
2013-04-23 15:40:00,213.37,213.37,212.88,213.21,11100.0,212.796,212.796,212.3073,212.6364,11100.0
2013-04-23 15:45:00,213.06,213.68,212.86,213.56,11200.0,212.4868,213.1051,212.2873,212.9855,11200.0
2013-04-23 15:50:00,213.52,213.55,212.82,212.89,14000.0,212.9456,212.9755,212.2475,212.3173,14000.0
2013-04-23 15:55:00,213.0,213.22,212.77,212.85,27900.0,212.427,212.6464,212.1976,212.2774,27900.0
2013-04-24 09:30:00,213.15,213.44,212.77,212.85,8700.0,212.5766,212.8658,212.1976,212.2774,8700.0
2013-04-24 09:35:00,212.77,212.92,210.45,210.57,8500.0,212.1976,212.3472,209.8838,210.0035,8500.0
2013-04-24 09:40:00,210.82,210.82,208.98,209.3,17600.0,210.2528,210.2528,208.4178,208.7369,17600.0
2013-04-24 09:45:00,209.21,209.7,209.01,209.7,10700.0,208.6472,209.1359,208.4477,209.1359,10700.0
2013-04-24 09:50:00,209.9,211.0,209.69,209.69,9400.0,209.3353,210.4324,209.1259,209.1259,9400.0
2013-04-24 09:55:00,209.78,210.0,209.35,209.49,4600.0,209.2156,209.435,208.7868,208.9264,4600.0
2013-04-24 10:00:00,209.55,209.73,209.17,209.38,9800.0,208.9863,209.1658,208.6073,208.8167,9800.0
2013-04-24 10:05:00,209.39,210.17,209.26,209.26,14600.0,208.8267,209.6046,208.697,208.697,14600.0
2013-04-24 10:10:00,209.26,209.4,208.79,208.83,10700.0,208.697,208.8367,208.2283,208.2682,10700.0
2013-04-24 10:15:00,208.82,210.57,208.54,210.48,46000.0,208.2582,210.0035,207.979,209.9138,46000.0
2013-04-24 10:20:00,210.54,210.57,209.66,209.81,18600.0,209.9736,210.0035,209.096,209.2456,18600.0
2013-04-24 10:25:00,209.97,211.06,209.76,210.7,6700.0,209.4051,210.4922,209.1957,210.1332,6700.0
2013-04-24 10:30:00,210.42,211.44,210.42,211.25,7200.0,209.8539,210.8712,209.8539,210.6817,7200.0
2013-04-24 10:35:00,211.24,211.24,209.79,209.79,3600.0,210.6717,210.6717,209.2256,209.2256,3600.0
2013-04-24 10:40:00,210.0,211.25,210.0,211.25,9200.0,209.435,210.6817,209.435,210.6817,9200.0
2013-04-24 10:45:00,211.14,212.07,211.12,211.57,5600.0,210.572,211.4995,210.552,211.0008,5600.0
2013-04-24 10:50:00,211.57,212.11,211.22,211.46,9900.0,211.0008,211.5394,210.6518,210.8911,9900.0
2013-04-24 10:55:00,211.5,211.56,210.56,210.63,7600.0,210.931,210.9908,209.9935,210.0633,7600.0
2013-04-24 11:00:00,210.81,210.85,209.94,210.26,22300.0,210.2429,210.2828,209.3752,209.6943,22300.0
2013-04-24 11:05:00,210.53,210.53,209.41,209.56,28000.0,209.9636,209.9636,208.8466,208.9962,28000.0
2013-04-24 11:10:00,209.58,210.44,209.58,210.44,2500.0,209.0162,209.8739,209.0162,209.8739,2500.0
2013-04-24 11:15:00,210.93,210.93,210.45,210.6,3600.0,210.3625,210.3625,209.8838,210.0334,3600.0
2013-04-24 11:20:00,210.75,211.35,210.75,210.97,8100.0,210.183,210.7814,210.183,210.4024,8100.0
2013-04-24 11:25:00,210.89,211.13,210.38,211.11,8500.0,210.3226,210.562,209.814,210.5421,8500.0
2013-04-24 11:30:00,211.58,212.5,211.58,211.87,8600.0,211.0108,211.9283,211.0108,211.3,8600.0
2013-04-24 11:35:00,211.79,211.9,211.06,211.34,5200.0,211.2202,211.3299,210.4922,210.7714,5200.0
2013-04-24 11:40:00,211.43,211.66,211.43,211.46,1700.0,210.8612,211.0906,210.8612,210.8911,1700.0
2013-04-24 11:45:00,211.47,213.31,211.38,213.15,21100.0,210.9011,212.7361,210.8113,212.5766,21100.0
2013-04-24 11:50:00,213.28,213.83,212.83,212.98,4500.0,212.7062,213.2547,212.2574,212.407,4500.0
2013-04-24 11:55:00,213.09,213.85,213.09,213.59,8100.0,212.5167,213.2747,212.5167,213.0154,8100.0
2013-04-24 12:00:00,213.43,213.59,212.95,213.25,5800.0,212.8558,213.0154,212.3771,212.6763,5800.0
2013-04-24 12:05:00,213.5,214.07,212.94,213.13,5600.0,212.9256,213.4941,212.3671,212.5566,5600.0
2013-04-24 12:10:00,213.07,213.25,212.92,213.14,1400.0,212.4968,212.6763,212.3472,212.5666,1400.0
2013-04-24 12:15:00,213.1,213.36,212.92,213.19,2500.0,212.5267,212.786,212.3472,212.6165,2500.0
2013-04-24 12:20:00,213.27,213.43,212.86,212.86,1500.0,212.6962,212.8558,212.2873,212.2873,1500.0
2013-04-24 12:25:00,213.11,213.28,212.92,213.12,1900.0,212.5367,212.7062,212.3472,212.5467,1900.0
2013-04-24 12:30:00,213.03,213.25,212.5,212.79,10900.0,212.4569,212.6763,211.9283,212.2175,10900.0
2013-04-24 12:35:00,212.52,212.67,211.82,212.07,38200.0,211.9483,212.0979,211.2501,211.4995,38200.0
2013-04-24 12:40:00,211.8,212.17,211.11,211.75,19700.0,211.2302,211.5992,210.5421,211.1803,19700.0
2013-04-24 12:45:00,211.71,211.75,211.32,211.39,1300.0,211.1404,211.1803,210.7515,210.8213,1300.0
2013-04-24 12:50:00,211.28,211.36,211.0,211.0,4800.0,210.7116,210.7914,210.4324,210.4324,4800.0
2013-04-24 12:55:00,211.1,211.14,210.66,210.67,3400.0,210.5321,210.572,210.0933,210.1032,3400.0
2013-04-24 13:00:00,211.23,211.75,211.22,211.73,2100.0,210.6617,211.1803,210.6518,211.1604,2100.0
2013-04-24 13:05:00,211.67,212.44,211.67,212.44,1400.0,211.1006,211.8685,211.1006,211.8685,1400.0
2013-04-24 13:10:00,212.5,212.81,212.16,212.45,2900.0,211.9283,212.2375,211.5892,211.8785,2900.0
2013-04-24 13:15:00,212.41,212.76,212.3,212.3,2300.0,211.8386,212.1876,211.7289,211.7289,2300.0
2013-04-24 13:20:00,212.41,212.41,212.29,212.29,900.0,211.8386,211.8386,211.7189,211.7189,900.0
2013-04-24 13:25:00,212.34,212.99,211.88,212.74,4200.0,211.7687,212.417,211.31,212.1677,4200.0
2013-04-24 13:30:00,212.81,212.99,212.72,212.85,1400.0,212.2375,212.417,212.1477,212.2774,1400.0
2013-04-24 13:35:00,212.54,212.54,212.1,212.1,200.0,211.9682,211.9682,211.5294,211.5294,200.0
2013-04-24 13:40:00,212.1,212.1,211.96,212.04,600.0,211.5294,211.5294,211.3898,211.4696,600.0
2013-04-24 13:45:00,212.04,212.12,211.38,211.44,4200.0,211.4696,211.5493,210.8113,210.8712,4200.0
2013-04-24 13:50:00,211.55,211.73,211.42,211.73,3500.0,210.9809,211.1604,210.8512,211.1604,3500.0
2013-04-24 13:55:00,211.65,211.75,211.2,211.54,13600.0,211.0806,211.1803,210.6318,210.9709,13600.0
2013-04-24 14:00:00,211.68,211.76,211.19,211.76,4900.0,211.1105,211.1903,210.6218,211.1903,4900.0
2013-04-24 14:05:00,211.78,212.04,211.6,211.61,1800.0,211.2103,211.4696,211.0307,211.0407,1800.0
2013-04-24 14:10:00,211.76,211.89,211.18,211.26,2700.0,211.1903,211.32,210.6119,210.6917,2700.0
2013-04-24 14:15:00,211.19,211.43,211.05,211.43,1900.0,210.6218,210.8612,210.4822,210.8612,1900.0
2013-04-24 14:20:00,211.47,211.67,211.47,211.66,1200.0,210.9011,211.1006,210.9011,211.0906,1200.0
2013-04-24 14:25:00,211.69,212.17,211.6,212.02,1900.0,211.1205,211.5992,211.0307,211.4496,1900.0
2013-04-24 14:30:00,212.05,212.06,211.69,211.69,3400.0,211.4795,211.4895,211.1205,211.1205,3400.0
2013-04-24 14:35:00,211.75,212.23,211.45,212.23,4100.0,211.1803,211.659,210.8811,211.659,4100.0
2013-04-24 14:40:00,212.06,212.06,211.53,211.72,2100.0,211.4895,211.4895,210.9609,211.1504,2100.0
2013-04-24 14:45:00,211.8,212.22,211.51,211.59,3300.0,211.2302,211.6491,210.941,211.0208,3300.0
2013-04-24 14:50:00,211.59,211.7,211.23,211.25,2600.0,211.0208,211.1305,210.6617,210.6817,2600.0
2013-04-24 14:55:00,211.46,211.55,211.07,211.26,3200.0,210.8911,210.9809,210.5022,210.6917,3200.0
2013-04-24 15:00:00,211.29,211.38,211.14,211.26,1600.0,210.7216,210.8113,210.572,210.6917,1600.0
2013-04-24 15:05:00,211.23,211.26,211.09,211.15,3000.0,210.6617,210.6917,210.5221,210.582,3000.0
2013-04-24 15:10:00,211.24,211.24,210.74,210.95,3400.0,210.6717,210.6717,210.1731,210.3825,3400.0
2013-04-24 15:15:00,210.9,211.5,210.9,211.06,4800.0,210.3326,210.931,210.3326,210.4922,4800.0
2013-04-24 15:20:00,211.2,211.2,210.94,211.02,2200.0,210.6318,210.6318,210.3725,210.4523,2200.0
2013-04-24 15:25:00,211.16,211.17,210.66,210.87,7100.0,210.5919,210.6019,210.0933,210.3027,7100.0
2013-04-24 15:30:00,210.86,211.5,210.86,211.24,6300.0,210.2927,210.931,210.2927,210.6717,6300.0
2013-04-24 15:35:00,211.29,211.33,210.88,211.31,6200.0,210.7216,210.7615,210.3127,210.7415,6200.0
2013-04-24 15:40:00,211.21,211.27,210.6,210.62,11800.0,210.6418,210.7016,210.0334,210.0534,11800.0
2013-04-24 15:45:00,210.68,210.88,210.01,210.31,14000.0,210.1132,210.3127,209.445,209.7442,14000.0
2013-04-24 15:50:00,210.3,210.5,209.94,210.24,19600.0,209.7342,209.9337,209.3752,209.6744,19600.0
2013-04-24 15:55:00,210.28,210.89,210.07,210.89,38300.0,209.7143,210.3226,209.5049,210.3226,38300.0
2013-04-25 09:30:00,214.88,216.77,214.5,215.58,44700.0,214.3019,216.1868,213.9229,215.0,44700.0
2013-04-25 09:35:00,215.54,215.87,214.16,214.7,33600.0,214.9601,215.2893,213.5839,214.1224,33600.0
2013-04-25 09:40:00,214.93,215.32,214.7,214.9,18900.0,214.3518,214.7407,214.1224,214.3219,18900.0
2013-04-25 09:45:00,214.98,215.05,213.11,213.51,29700.0,214.4016,214.4715,212.5367,212.9356,29700.0
2013-04-25 09:50:00,213.52,213.76,212.32,212.73,17700.0,212.9456,213.1849,211.7488,212.1577,17700.0
2013-04-25 09:55:00,212.73,213.09,212.47,212.61,13400.0,212.1577,212.5167,211.8984,212.038,13400.0
2013-04-25 10:00:00,212.6,212.89,211.86,211.93,19100.0,212.028,212.3173,211.29,211.3599,19100.0
2013-04-25 10:05:00,211.97,212.73,211.92,212.7,15100.0,211.3997,212.1577,211.3499,212.1278,15100.0
2013-04-25 10:10:00,212.59,213.07,212.39,213.07,7800.0,212.0181,212.4968,211.8186,212.4968,7800.0
2013-04-25 10:15:00,213.16,214.3,213.16,214.3,19600.0,212.5865,213.7235,212.5865,213.7235,19600.0
2013-04-25 10:20:00,214.27,215.39,214.27,215.39,32400.0,213.6936,214.8105,213.6936,214.8105,32400.0
2013-04-25 10:25:00,215.32,215.87,214.83,215.64,19600.0,214.7407,215.2893,214.252,215.0599,19600.0
2013-04-25 10:30:00,215.73,215.76,215.34,215.54,7700.0,215.1496,215.1795,214.7607,214.9601,7700.0
2013-04-25 10:35:00,215.67,215.98,215.49,215.76,31500.0,215.0898,215.399,214.9103,215.1795,31500.0
2013-04-25 10:40:00,215.54,215.84,215.3,215.57,5800.0,214.9601,215.2593,214.7208,214.9901,5800.0
2013-04-25 10:45:00,215.58,215.58,215.14,215.32,6900.0,215.0,215.0,214.5612,214.7407,6900.0
2013-04-25 10:50:00,215.35,215.37,214.8,215.09,11000.0,214.7707,214.7906,214.2221,214.5114,11000.0
2013-04-25 10:55:00,215.12,215.15,214.87,214.99,4900.0,214.5413,214.5712,214.2919,214.4116,4900.0
2013-04-25 11:00:00,215.1,215.58,215.1,215.46,8500.0,214.5213,215.0,214.5213,214.8804,8500.0
2013-04-25 11:05:00,215.47,215.97,215.47,215.97,12500.0,214.8903,215.389,214.8903,215.389,12500.0
2013-04-25 11:10:00,215.98,215.98,215.58,215.58,9700.0,215.399,215.399,215.0,215.0,9700.0
2013-04-25 11:15:00,215.67,215.91,215.62,215.77,23000.0,215.0898,215.3291,215.0399,215.1895,23000.0
2013-04-25 11:20:00,215.83,215.98,215.8,215.86,12400.0,215.2494,215.399,215.2194,215.2793,12400.0
2013-04-25 11:25:00,215.9,215.94,215.72,215.82,5800.0,215.3192,215.3591,215.1397,215.2394,5800.0
2013-04-25 11:30:00,215.87,215.98,215.79,215.98,19700.0,215.2893,215.399,215.2095,215.399,19700.0
2013-04-25 11:35:00,215.85,215.98,215.24,215.68,16600.0,215.2693,215.399,214.6609,215.0998,16600.0
2013-04-25 11:40:00,215.46,215.67,215.38,215.67,3700.0,214.8804,215.0898,214.8006,215.0898,3700.0
2013-04-25 11:45:00,215.6,215.8,215.6,215.63,4600.0,215.02,215.2194,215.02,215.0499,4600.0
2013-04-25 11:50:00,215.63,215.63,215.32,215.38,5900.0,215.0499,215.0499,214.7407,214.8006,5900.0
2013-04-25 11:55:00,215.46,215.8,215.03,215.49,10500.0,214.8804,215.2194,214.4515,214.9103,10500.0
2013-04-25 12:00:00,215.3,215.75,215.28,215.7,10600.0,214.7208,215.1696,214.7008,215.1197,10600.0
2013-04-25 12:05:00,215.7,215.72,215.5,215.56,4800.0,215.1197,215.1397,214.9202,214.9801,4800.0
2013-04-25 12:10:00,215.7,215.94,215.67,215.89,1700.0,215.1197,215.3591,215.0898,215.3092,1700.0
2013-04-25 12:15:00,215.8,215.95,215.71,215.75,8100.0,215.2194,215.369,215.1297,215.1696,8100.0
2013-04-25 12:20:00,215.87,215.9,215.64,215.75,8100.0,215.2893,215.3192,215.0599,215.1696,8100.0
2013-04-25 12:25:00,215.65,215.97,215.63,215.82,2600.0,215.0698,215.389,215.0499,215.2394,2600.0
2013-04-25 12:30:00,215.93,216.31,215.63,216.04,24100.0,215.3491,215.7281,215.0499,215.4588,24100.0
2013-04-25 12:35:00,216.04,216.19,216.0,216.05,3200.0,215.4588,215.6084,215.4189,215.4688,3200.0
2013-04-25 12:40:00,216.1,216.5,215.99,216.4,5600.0,215.5186,215.9176,215.4089,215.8178,5600.0
2013-04-25 12:45:00,216.51,216.55,216.14,216.43,8000.0,215.9275,215.9674,215.5585,215.8477,8000.0
2013-04-25 12:50:00,216.41,216.58,216.34,216.47,3800.0,215.8278,215.9973,215.758,215.8876,3800.0
2013-04-25 12:55:00,216.43,216.43,216.11,216.18,4100.0,215.8477,215.8477,215.5286,215.5984,4100.0
2013-04-25 13:00:00,216.28,216.56,216.28,216.48,7200.0,215.6981,215.9774,215.6981,215.8976,7200.0
2013-04-25 13:05:00,216.48,216.73,216.35,216.52,8700.0,215.8976,216.1469,215.768,215.9375,8700.0
2013-04-25 13:10:00,216.51,217.13,216.51,216.93,17200.0,215.9275,216.5459,215.9275,216.3464,17200.0
2013-04-25 13:15:00,217.0,217.22,216.96,217.11,8400.0,216.4162,216.6356,216.3763,216.5259,8400.0
2013-04-25 13:20:00,217.13,217.45,216.92,217.02,10300.0,216.5459,216.865,216.3364,216.4362,10300.0
2013-04-25 13:25:00,217.01,217.78,217.01,217.56,11000.0,216.4262,217.1941,216.4262,216.9747,11000.0
2013-04-25 13:30:00,217.49,217.76,217.45,217.66,2400.0,216.9049,217.1742,216.865,217.0744,2400.0
2013-04-25 13:35:00,217.76,217.88,217.41,217.54,8100.0,217.1742,217.2938,216.8251,216.9548,8100.0
2013-04-25 13:40:00,217.68,217.75,217.41,217.48,3700.0,217.0944,217.1642,216.8251,216.8949,3700.0
2013-04-25 13:45:00,217.45,217.54,217.07,217.26,12700.0,216.865,216.9548,216.486,216.6755,12700.0
2013-04-25 13:50:00,217.03,217.25,217.01,217.1,5900.0,216.4461,216.6655,216.4262,216.5159,5900.0
2013-04-25 13:55:00,217.1,217.35,217.1,217.32,3600.0,216.5159,216.7653,216.5159,216.7354,3600.0
2013-04-25 14:00:00,217.28,217.43,217.21,217.36,6300.0,216.6955,216.8451,216.6256,216.7752,6300.0
2013-04-25 14:05:00,217.39,217.53,217.35,217.38,5100.0,216.8052,216.9448,216.7653,216.7952,5100.0
2013-04-25 14:10:00,217.31,217.5,217.31,217.45,11400.0,216.7254,216.9149,216.7254,216.865,11400.0
2013-04-25 14:15:00,217.44,217.46,217.2,217.28,7700.0,216.855,216.875,216.6157,216.6955,7700.0
2013-04-25 14:20:00,217.3,217.42,216.81,217.42,12000.0,216.7154,216.8351,216.2267,216.8351,12000.0
2013-04-25 14:25:00,217.37,217.65,217.27,217.65,5700.0,216.7852,217.0645,216.6855,217.0645,5700.0
2013-04-25 14:30:00,217.63,217.73,217.39,217.73,6300.0,217.0445,217.1442,216.8052,217.1442,6300.0
2013-04-25 14:35:00,217.71,217.71,217.5,217.57,4300.0,217.1243,217.1243,216.9149,216.9847,4300.0
2013-04-25 14:40:00,217.55,217.66,217.38,217.48,12200.0,216.9647,217.0744,216.7952,216.8949,12200.0
2013-04-25 14:45:00,217.21,217.36,217.12,217.18,20200.0,216.6256,216.7752,216.5359,216.5957,20200.0
2013-04-25 14:50:00,217.21,217.25,216.97,217.02,10000.0,216.6256,216.6655,216.3863,216.4362,10000.0
2013-04-25 14:55:00,217.05,217.26,216.96,217.17,13000.0,216.4661,216.6755,216.3763,216.5858,13000.0
2013-04-25 15:00:00,217.12,217.15,216.83,217.11,15200.0,216.5359,216.5658,216.2467,216.5259,15200.0
2013-04-25 15:05:00,217.16,217.16,216.8,216.93,9800.0,216.5758,216.5758,216.2168,216.3464,9800.0
2013-04-25 15:10:00,216.89,217.55,216.83,217.55,12700.0,216.3065,216.9647,216.2467,216.9647,12700.0
2013-04-25 15:15:00,217.43,217.48,216.96,216.96,11200.0,216.8451,216.8949,216.3763,216.3763,11200.0
2013-04-25 15:20:00,217.0,217.35,216.91,217.07,13000.0,216.4162,216.7653,216.3265,216.486,13000.0
2013-04-25 15:25:00,217.05,217.6,216.96,217.51,21000.0,216.4661,217.0146,216.3763,216.9248,21000.0
2013-04-25 15:30:00,217.48,217.98,217.48,217.88,20900.0,216.8949,217.3936,216.8949,217.2938,20900.0
2013-04-25 15:35:00,217.88,218.13,217.8,217.91,15700.0,217.2938,217.5432,217.2141,217.3238,15700.0
2013-04-25 15:40:00,217.93,217.93,217.31,217.38,14800.0,217.3437,217.3437,216.7254,216.7952,14800.0
2013-04-25 15:45:00,217.49,217.8,217.4,217.71,14400.0,216.9049,217.2141,216.8151,217.1243,14400.0
2013-04-25 15:50:00,217.65,217.96,217.2,217.3,16700.0,217.0645,217.3736,216.6157,216.7154,16700.0
2013-04-25 15:55:00,217.28,217.33,216.62,216.7,51300.0,216.6955,216.7453,216.0372,216.117,51300.0
2013-04-26 09:30:00,216.53,217.04,215.99,216.75,8100.0,215.9475,216.4561,215.4089,216.1669,8100.0
2013-04-26 09:35:00,216.88,217.93,216.88,217.46,8200.0,216.2965,217.3437,216.2965,216.875,8200.0
2013-04-26 09:40:00,217.87,219.41,217.72,219.39,15200.0,217.2839,218.8197,217.1343,218.7998,15200.0
2013-04-26 09:45:00,219.34,220.98,219.21,220.85,35900.0,218.7499,220.3855,218.6203,220.2559,35900.0
2013-04-26 09:50:00,220.84,220.91,219.72,219.96,15700.0,220.2459,220.3157,219.1289,219.3682,15700.0
2013-04-26 09:55:00,219.93,219.95,218.36,218.46,23600.0,219.3383,219.3583,217.7726,217.8723,23600.0
2013-04-26 10:00:00,218.44,218.78,217.88,218.15,10500.0,217.8523,218.1914,217.2938,217.5631,10500.0
2013-04-26 10:05:00,218.08,218.08,215.7,215.99,14900.0,217.4933,217.4933,215.1197,215.4089,14900.0
2013-04-26 10:10:00,216.29,216.35,216.01,216.34,10700.0,215.7081,215.768,215.4289,215.758,10700.0
2013-04-26 10:15:00,216.29,216.33,215.81,215.9,4800.0,215.7081,215.748,215.2294,215.3192,4800.0
2013-04-26 10:20:00,215.98,215.99,214.68,215.27,10500.0,215.399,215.4089,214.1025,214.6909,10500.0
2013-04-26 10:25:00,215.16,216.29,215.01,216.24,7900.0,214.5812,215.7081,214.4316,215.6583,7900.0
2013-04-26 10:30:00,216.19,216.98,216.17,216.78,12100.0,215.6084,216.3963,215.5884,216.1968,12100.0
2013-04-26 10:35:00,216.53,216.92,216.5,216.8,5500.0,215.9475,216.3364,215.9176,216.2168,5500.0
2013-04-26 10:40:00,216.76,217.07,216.5,217.06,5200.0,216.1769,216.486,215.9176,216.4761,5200.0
2013-04-26 10:45:00,216.97,216.97,216.4,216.46,6000.0,216.3863,216.3863,215.8178,215.8777,6000.0
2013-04-26 10:50:00,216.37,216.46,215.51,215.74,7100.0,215.7879,215.8777,214.9302,215.1596,7100.0
2013-04-26 10:55:00,215.72,216.66,215.72,216.43,3900.0,215.1397,216.0771,215.1397,215.8477,3900.0
2013-04-26 11:00:00,216.61,216.88,216.37,216.88,7600.0,216.0273,216.2965,215.7879,216.2965,7600.0
2013-04-26 11:05:00,216.69,216.69,216.32,216.55,4100.0,216.107,216.107,215.738,215.9674,4100.0
2013-04-26 11:10:00,216.52,216.6,216.13,216.21,3200.0,215.9375,216.0173,215.5486,215.6283,3200.0
2013-04-26 11:15:00,216.44,217.0,216.39,216.65,3400.0,215.8577,216.4162,215.8079,216.0672,3400.0
2013-04-26 11:20:00,216.48,216.88,216.22,216.54,2900.0,215.8976,216.2965,215.6383,215.9574,2900.0
2013-04-26 11:25:00,216.54,216.64,216.03,216.21,3100.0,215.9574,216.0572,215.4488,215.6283,3100.0
2013-04-26 11:30:00,216.14,216.16,215.92,216.04,5400.0,215.5585,215.5785,215.3391,215.4588,5400.0
2013-04-26 11:35:00,216.08,216.11,215.35,215.46,24300.0,215.4987,215.5286,214.7707,214.8804,24300.0
2013-04-26 11:40:00,215.41,215.83,215.16,215.32,12100.0,214.8305,215.2494,214.5812,214.7407,12100.0
2013-04-26 11:45:00,215.29,215.4,215.07,215.24,5400.0,214.7108,214.8205,214.4914,214.6609,5400.0
2013-04-26 11:50:00,215.0,215.37,215.0,215.35,3300.0,214.4216,214.7906,214.4216,214.7707,3300.0
2013-04-26 11:55:00,215.26,215.5,215.17,215.2,11800.0,214.6809,214.9202,214.5911,214.6211,11800.0
2013-04-26 12:00:00,215.22,215.39,215.05,215.18,3500.0,214.641,214.8105,214.4715,214.6011,3500.0
2013-04-26 12:05:00,215.29,215.39,214.81,215.11,7000.0,214.7108,214.8105,214.2321,214.5313,7000.0
2013-04-26 12:10:00,214.8,214.83,214.17,214.27,9500.0,214.2221,214.252,213.5938,213.6936,9500.0
2013-04-26 12:15:00,214.28,214.49,214.28,214.38,1900.0,213.7035,213.913,213.7035,213.8033,1900.0
2013-04-26 12:20:00,214.38,214.46,214.14,214.28,4300.0,213.8033,213.883,213.5639,213.7035,4300.0
2013-04-26 12:25:00,214.12,214.28,214.06,214.25,11000.0,213.544,213.7035,213.4841,213.6736,11000.0
2013-04-26 12:30:00,214.25,214.68,214.11,214.54,6200.0,213.6736,214.1025,213.534,213.9628,6200.0
2013-04-26 12:35:00,214.59,214.69,214.5,214.5,1400.0,214.0127,214.1124,213.9229,213.9229,1400.0
2013-04-26 12:40:00,214.48,214.75,214.38,214.56,4900.0,213.903,214.1723,213.8033,213.9828,4900.0
2013-04-26 12:45:00,214.6,215.15,214.6,215.06,3000.0,214.0227,214.5712,214.0227,214.4814,3000.0
2013-04-26 12:50:00,214.98,215.26,214.82,215.12,3200.0,214.4016,214.6809,214.2421,214.5413,3200.0
2013-04-26 12:55:00,215.05,215.14,214.95,215.08,2800.0,214.4715,214.5612,214.3717,214.5014,2800.0
2013-04-26 13:00:00,215.03,215.33,215.0,215.16,4300.0,214.4515,214.7507,214.4216,214.5812,4300.0
2013-04-26 13:05:00,215.09,215.38,215.01,215.33,11100.0,214.5114,214.8006,214.4316,214.7507,11100.0
2013-04-26 13:10:00,215.34,215.95,215.34,215.95,3200.0,214.7607,215.369,214.7607,215.369,3200.0
2013-04-26 13:15:00,215.84,215.9,215.72,215.9,1400.0,215.2593,215.3192,215.1397,215.3192,1400.0
2013-04-26 13:20:00,215.9,216.0,215.82,215.99,3700.0,215.3192,215.4189,215.2394,215.4089,3700.0
2013-04-26 13:25:00,216.15,216.53,215.92,215.93,10600.0,215.5685,215.9475,215.3391,215.3491,10600.0
2013-04-26 13:30:00,215.92,216.04,215.12,215.26,11700.0,215.3391,215.4588,214.5413,214.6809,11700.0
2013-04-26 13:35:00,215.12,215.3,215.05,215.14,10400.0,214.5413,214.7208,214.4715,214.5612,10400.0
2013-04-26 13:40:00,215.17,215.19,215.11,215.19,2300.0,214.5911,214.6111,214.5313,214.6111,2300.0
2013-04-26 13:45:00,215.03,215.27,215.03,215.12,3300.0,214.4515,214.6909,214.4515,214.5413,3300.0
2013-04-26 13:50:00,215.12,215.39,215.1,215.14,3500.0,214.5413,214.8105,214.5213,214.5612,3500.0
2013-04-26 13:55:00,215.12,215.52,215.12,215.52,6400.0,214.5413,214.9402,214.5413,214.9402,6400.0
2013-04-26 14:00:00,215.48,215.58,215.29,215.33,1900.0,214.9003,215.0,214.7108,214.7507,1900.0
2013-04-26 14:05:00,215.33,215.36,215.13,215.35,7300.0,214.7507,214.7806,214.5512,214.7707,7300.0
2013-04-26 14:10:00,215.11,215.35,214.95,214.97,3400.0,214.5313,214.7707,214.3717,214.3917,3400.0
2013-04-26 14:15:00,215.03,215.28,215.01,215.26,7200.0,214.4515,214.7008,214.4316,214.6809,7200.0
2013-04-26 14:20:00,215.39,215.39,215.18,215.37,1600.0,214.8105,214.8105,214.6011,214.7906,1600.0
2013-04-26 14:25:00,215.36,215.52,215.36,215.39,1100.0,214.7806,214.9402,214.7806,214.8105,1100.0
2013-04-26 14:30:00,215.49,215.49,215.2,215.26,3800.0,214.9103,214.9103,214.6211,214.6809,3800.0
2013-04-26 14:35:00,215.25,215.38,215.25,215.33,800.0,214.6709,214.8006,214.6709,214.7507,800.0
2013-04-26 14:40:00,215.44,215.83,215.4,215.47,7300.0,214.8604,215.2494,214.8205,214.8903,7300.0
2013-04-26 14:45:00,215.56,215.75,215.45,215.75,2600.0,214.9801,215.1696,214.8704,215.1696,2600.0
2013-04-26 14:50:00,215.71,215.94,215.63,215.72,2400.0,215.1297,215.3591,215.0499,215.1397,2400.0
2013-04-26 14:55:00,215.85,216.0,215.7,215.71,4400.0,215.2693,215.4189,215.1197,215.1297,4400.0
2013-04-26 15:00:00,215.78,215.94,215.53,215.54,11200.0,215.1995,215.3591,214.9502,214.9601,11200.0
2013-04-26 15:05:00,215.53,215.7,215.41,215.45,10600.0,214.9502,215.1197,214.8305,214.8704,10600.0
2013-04-26 15:10:00,215.56,215.75,215.55,215.63,3000.0,214.9801,215.1696,214.9701,215.0499,3000.0
2013-04-26 15:15:00,215.52,215.63,215.42,215.47,6400.0,214.9402,215.0499,214.8405,214.8903,6400.0
2013-04-26 15:20:00,215.53,215.66,215.5,215.59,3400.0,214.9502,215.0798,214.9202,215.01,3400.0
2013-04-26 15:25:00,215.54,215.76,215.48,215.57,11000.0,214.9601,215.1795,214.9003,214.9901,11000.0
2013-04-26 15:30:00,215.56,216.25,215.51,216.09,14700.0,214.9801,215.6682,214.9302,215.5087,14700.0
2013-04-26 15:35:00,216.16,216.16,216.03,216.12,6400.0,215.5785,215.5785,215.4488,215.5386,6400.0
2013-04-26 15:40:00,216.11,216.4,216.07,216.25,5200.0,215.5286,215.8178,215.4887,215.6682,5200.0
2013-04-26 15:45:00,216.25,216.36,216.05,216.34,16700.0,215.6682,215.7779,215.4688,215.758,16700.0
2013-04-26 15:50:00,216.36,216.49,216.12,216.44,21500.0,215.7779,215.9076,215.5386,215.8577,21500.0
2013-04-26 15:55:00,216.49,216.65,216.22,216.6,41900.0,215.9076,216.0672,215.6383,216.0173,41900.0
2013-04-29 09:30:00,217.72,218.85,216.96,218.17,12600.0,217.1343,218.2612,216.3763,217.5831,12600.0
2013-04-29 09:35:00,218.79,219.0,217.75,218.3,60700.0,218.2014,218.4108,217.1642,217.7127,60700.0
2013-04-29 09:40:00,218.28,219.1,218.17,219.04,13700.0,217.6928,218.5106,217.5831,218.4507,13700.0
2013-04-29 09:45:00,219.04,219.12,217.88,218.19,9700.0,218.4507,218.5305,217.2938,217.603,9700.0
2013-04-29 09:50:00,218.06,218.29,217.49,218.1,7500.0,217.4734,217.7027,216.9049,217.5133,7500.0
2013-04-29 09:55:00,218.25,218.97,218.05,218.56,11200.0,217.6628,218.3809,217.4634,217.972,11200.0
2013-04-29 10:00:00,218.78,219.06,218.53,218.73,13200.0,218.1914,218.4707,217.9421,218.1416,13200.0
2013-04-29 10:05:00,218.73,219.0,218.66,218.94,3600.0,218.1416,218.4108,218.0717,218.351,3600.0
2013-04-29 10:10:00,218.85,218.93,218.56,218.74,2100.0,218.2612,218.341,217.972,218.1515,2100.0
2013-04-29 10:15:00,218.76,219.13,218.65,218.65,4500.0,218.1715,218.5405,218.0618,218.0618,4500.0
2013-04-29 10:20:00,218.88,219.08,218.43,218.75,8100.0,218.2912,218.4906,217.8424,218.1615,8100.0
2013-04-29 10:25:00,218.98,218.98,218.79,218.84,1300.0,218.3909,218.3909,218.2014,218.2513,1300.0
2013-04-29 10:30:00,218.96,218.98,218.39,218.53,7300.0,218.3709,218.3909,217.8025,217.9421,7300.0
2013-04-29 10:35:00,218.41,218.65,217.62,217.93,44000.0,217.8224,218.0618,217.0345,217.3437,44000.0
2013-04-29 10:40:00,217.98,218.71,217.73,218.14,5600.0,217.3936,218.1216,217.1442,217.5531,5600.0
2013-04-29 10:45:00,217.99,218.23,217.09,217.17,7100.0,217.4035,217.6429,216.506,216.5858,7100.0
2013-04-29 10:50:00,217.49,218.39,217.26,218.26,2800.0,216.9049,217.8025,216.6755,217.6728,2800.0
2013-04-29 10:55:00,218.25,218.53,218.25,218.44,3500.0,217.6628,217.9421,217.6628,217.8523,3500.0
2013-04-29 11:00:00,218.26,218.45,217.54,217.95,4100.0,217.6728,217.8623,216.9548,217.3637,4100.0
2013-04-29 11:05:00,217.98,218.23,217.82,218.2,6500.0,217.3936,217.6429,217.234,217.613,6500.0
2013-04-29 11:10:00,218.27,218.49,217.9,218.49,4900.0,217.6828,217.9022,217.3138,217.9022,4900.0
2013-04-29 11:15:00,218.28,218.28,218.17,218.21,600.0,217.6928,217.6928,217.5831,217.623,600.0
2013-04-29 11:20:00,218.02,218.17,217.46,217.5,7100.0,217.4335,217.5831,216.875,216.9149,7100.0
2013-04-29 11:25:00,217.42,217.67,217.1,217.5,6700.0,216.8351,217.0844,216.5159,216.9149,6700.0
2013-04-29 11:30:00,217.34,218.18,217.34,218.03,12700.0,216.7553,217.593,216.7553,217.4434,12700.0
2013-04-29 11:35:00,218.03,218.39,217.97,218.2,43100.0,217.4434,217.8025,217.3836,217.613,43100.0
2013-04-29 11:40:00,218.18,218.33,217.69,217.82,48400.0,217.593,217.7426,217.1044,217.234,48400.0
2013-04-29 11:45:00,217.81,218.33,217.81,218.2,7100.0,217.224,217.7426,217.224,217.613,7100.0
2013-04-29 11:50:00,218.2,218.47,218.19,218.21,10600.0,217.613,217.8823,217.603,217.623,10600.0
2013-04-29 11:55:00,218.29,218.75,218.16,218.7,9700.0,217.7027,218.1615,217.5731,218.1116,9700.0
2013-04-29 12:00:00,218.7,218.92,218.51,218.73,12400.0,218.1116,218.331,217.9221,218.1416,12400.0
2013-04-29 12:05:00,218.78,218.96,217.58,217.58,17000.0,218.1914,218.3709,216.9947,216.9947,17000.0
2013-04-29 12:10:00,217.75,218.27,217.59,218.16,12600.0,217.1642,217.6828,217.0046,217.5731,12600.0
2013-04-29 12:15:00,218.17,218.5,218.17,218.5,5800.0,217.5831,217.9122,217.5831,217.9122,5800.0
2013-04-29 12:20:00,218.5,218.69,218.41,218.63,7600.0,217.9122,218.1017,217.8224,218.0418,7600.0
2013-04-29 12:25:00,218.57,218.67,217.61,217.71,9200.0,217.982,218.0817,217.0246,217.1243,9200.0
2013-04-29 12:30:00,217.82,218.16,217.82,218.11,5800.0,217.234,217.5731,217.234,217.5232,5800.0
2013-04-29 12:35:00,218.01,218.28,217.99,218.04,4200.0,217.4235,217.6928,217.4035,217.4534,4200.0
2013-04-29 12:40:00,218.05,218.27,217.93,218.09,53700.0,217.4634,217.6828,217.3437,217.5033,53700.0
2013-04-29 12:45:00,218.06,218.25,217.91,218.01,2900.0,217.4734,217.6628,217.3238,217.4235,2900.0
2013-04-29 12:50:00,218.0,218.05,217.64,217.87,8500.0,217.4135,217.4634,217.0545,217.2839,8500.0
2013-04-29 12:55:00,217.77,218.19,217.77,217.96,5300.0,217.1841,217.603,217.1841,217.3736,5300.0
2013-04-29 13:00:00,217.96,218.18,217.8,217.9,4700.0,217.3736,217.593,217.2141,217.3138,4700.0
2013-04-29 13:05:00,217.9,218.11,217.82,217.82,5200.0,217.3138,217.5232,217.234,217.234,5200.0
2013-04-29 13:10:00,217.82,217.91,217.67,217.83,16700.0,217.234,217.3238,217.0844,217.244,16700.0
2013-04-29 13:15:00,217.7,217.81,217.53,217.59,10800.0,217.1143,217.224,216.9448,217.0046,10800.0
2013-04-29 13:20:00,217.57,217.6,217.44,217.56,6800.0,216.9847,217.0146,216.855,216.9747,6800.0
2013-04-29 13:25:00,217.51,217.51,217.02,217.27,9100.0,216.9248,216.9248,216.4362,216.6855,9100.0
2013-04-29 13:30:00,217.27,217.34,217.1,217.23,5100.0,216.6855,216.7553,216.5159,216.6456,5100.0
2013-04-29 13:35:00,217.25,217.34,216.61,216.71,10700.0,216.6655,216.7553,216.0273,216.127,10700.0
2013-04-29 13:40:00,216.68,216.8,216.46,216.66,8000.0,216.0971,216.2168,215.8777,216.0771,8000.0
2013-04-29 13:45:00,216.64,217.04,216.64,216.96,5000.0,216.0572,216.4561,216.0572,216.3763,5000.0
2013-04-29 13:50:00,217.05,217.05,216.5,216.51,30600.0,216.4661,216.4661,215.9176,215.9275,30600.0
2013-04-29 13:55:00,216.5,216.5,215.62,215.77,17300.0,215.9176,215.9176,215.0399,215.1895,17300.0
2013-04-29 14:00:00,215.77,216.34,215.73,216.28,24100.0,215.1895,215.758,215.1496,215.6981,24100.0
2013-04-29 14:05:00,216.28,216.69,216.25,216.59,12900.0,215.6981,216.107,215.6682,216.0073,12900.0
2013-04-29 14:10:00,216.49,216.59,215.75,216.05,13400.0,215.9076,216.0073,215.1696,215.4688,13400.0
2013-04-29 14:15:00,216.02,216.35,215.94,216.26,8000.0,215.4388,215.768,215.3591,215.6782,8000.0
2013-04-29 14:20:00,216.26,216.32,216.07,216.2,7800.0,215.6782,215.738,215.4887,215.6184,7800.0
2013-04-29 14:25:00,216.13,216.23,215.76,215.8,13700.0,215.5486,215.6483,215.1795,215.2194,13700.0
2013-04-29 14:30:00,215.76,215.84,215.66,215.73,18200.0,215.1795,215.2593,215.0798,215.1496,18200.0
2013-04-29 14:35:00,215.76,215.91,215.72,215.83,3500.0,215.1795,215.3291,215.1397,215.2494,3500.0
2013-04-29 14:40:00,215.91,216.22,215.88,215.96,8200.0,215.3291,215.6383,215.2992,215.379,8200.0
2013-04-29 14:45:00,215.92,215.94,215.5,215.5,8700.0,215.3391,215.3591,214.9202,214.9202,8700.0
2013-04-29 14:50:00,215.51,215.82,215.5,215.75,4700.0,214.9302,215.2394,214.9202,215.1696,4700.0
2013-04-29 14:55:00,215.71,215.71,215.6,215.65,9300.0,215.1297,215.1297,215.02,215.0698,9300.0
2013-04-29 15:00:00,215.65,215.69,215.5,215.64,11100.0,215.0698,215.1097,214.9202,215.0599,11100.0
2013-04-29 15:05:00,215.64,215.75,215.53,215.67,21800.0,215.0599,215.1696,214.9502,215.0898,21800.0
2013-04-29 15:10:00,215.65,215.66,215.5,215.53,15800.0,215.0698,215.0798,214.9202,214.9502,15800.0
2013-04-29 15:15:00,215.62,215.91,215.5,215.64,34600.0,215.0399,215.3291,214.9202,215.0599,34600.0
2013-04-29 15:20:00,215.71,215.81,215.5,215.51,18200.0,215.1297,215.2294,214.9202,214.9302,18200.0
2013-04-29 15:25:00,215.51,215.72,215.45,215.5,39700.0,214.9302,215.1397,214.8704,214.9202,39700.0
2013-04-29 15:30:00,215.53,215.9,215.49,215.65,29900.0,214.9502,215.3192,214.9103,215.0698,29900.0
2013-04-29 15:35:00,215.69,215.79,215.49,215.66,24200.0,215.1097,215.2095,214.9103,215.0798,24200.0
2013-04-29 15:40:00,215.66,215.73,215.54,215.65,12700.0,215.0798,215.1496,214.9601,215.0698,12700.0
2013-04-29 15:45:00,215.57,215.68,215.49,215.5,32600.0,214.9901,215.0998,214.9103,214.9202,32600.0
2013-04-29 15:50:00,215.51,215.63,215.32,215.32,39900.0,214.9302,215.0499,214.7407,214.7407,39900.0
2013-04-29 15:55:00,215.4,215.71,215.36,215.48,47600.0,214.8205,215.1297,214.7806,214.9003,47600.0
2013-04-30 09:30:00,216.73,217.89,215.3,215.62,32600.0,216.1469,217.3038,214.7208,215.0399,32600.0
2013-04-30 09:35:00,216.03,216.09,215.26,215.82,14500.0,215.4488,215.5087,214.6809,215.2394,14500.0
2013-04-30 09:40:00,215.7,215.96,215.0,215.6,24800.0,215.1197,215.379,214.4216,215.02,24800.0
2013-04-30 09:45:00,215.39,215.69,214.45,214.69,26600.0,214.8105,215.1097,213.8731,214.1124,26600.0
2013-04-30 09:50:00,214.87,214.87,213.22,214.18,15700.0,214.2919,214.2919,212.6464,213.6038,15700.0
2013-04-30 09:55:00,214.15,214.41,213.35,213.5,14900.0,213.5739,213.8332,212.776,212.9256,14900.0
2013-04-30 10:00:00,214.04,214.73,213.84,214.03,18300.0,213.4642,214.1523,213.2647,213.4542,18300.0
2013-04-30 10:05:00,213.97,214.59,213.97,214.47,14800.0,213.3944,214.0127,213.3944,213.893,14800.0
2013-04-30 10:10:00,214.49,214.49,214.0,214.19,7400.0,213.913,213.913,213.4243,213.6138,7400.0
2013-04-30 10:15:00,214.05,214.38,213.75,213.75,20200.0,213.4741,213.8033,213.175,213.175,20200.0
2013-04-30 10:20:00,213.61,214.29,213.61,213.83,8200.0,213.0353,213.7135,213.0353,213.2547,8200.0
2013-04-30 10:25:00,214.0,214.16,213.26,213.26,13000.0,213.4243,213.5839,212.6863,212.6863,13000.0
2013-04-30 10:30:00,213.25,213.72,212.57,213.25,11900.0,212.6763,213.145,211.9981,212.6763,11900.0
2013-04-30 10:35:00,213.12,213.64,213.08,213.08,12900.0,212.5467,213.0653,212.5068,212.5068,12900.0
2013-04-30 10:40:00,213.06,213.22,212.5,212.66,26200.0,212.4868,212.6464,211.9283,212.0879,26200.0
2013-04-30 10:45:00,212.63,214.28,212.63,214.28,10400.0,212.058,213.7035,212.058,213.7035,10400.0
2013-04-30 10:50:00,214.11,214.21,213.73,213.91,20600.0,213.534,213.6337,213.155,213.3345,20600.0
2013-04-30 10:55:00,213.78,214.21,213.54,213.59,13300.0,213.2049,213.6337,212.9655,213.0154,13300.0
2013-04-30 11:00:00,213.5,213.98,213.42,213.54,5600.0,212.9256,213.4043,212.8458,212.9655,5600.0
2013-04-30 11:05:00,213.49,214.4,213.42,214.34,12900.0,212.9157,213.8232,212.8458,213.7634,12900.0
2013-04-30 11:10:00,214.29,214.6,214.13,214.22,13600.0,213.7135,214.0227,213.5539,213.6437,13600.0
2013-04-30 11:15:00,214.28,214.31,213.22,213.7,8500.0,213.7035,213.7334,212.6464,213.1251,8500.0
2013-04-30 11:20:00,213.69,213.88,213.65,213.7,7400.0,213.1151,213.3046,213.0752,213.1251,7400.0
2013-04-30 11:25:00,213.69,214.13,213.37,214.12,7200.0,213.1151,213.5539,212.796,213.544,7200.0
2013-04-30 11:30:00,214.27,214.8,213.9,214.8,8300.0,213.6936,214.2221,213.3246,214.2221,8300.0
2013-04-30 11:35:00,214.56,214.7,213.72,213.72,11400.0,213.9828,214.1224,213.145,213.145,11400.0
2013-04-30 11:40:00,213.69,214.42,213.69,213.72,11700.0,213.1151,213.8432,213.1151,213.145,11700.0
2013-04-30 11:45:00,213.67,214.04,213.42,214.04,4600.0,213.0952,213.4642,212.8458,213.4642,4600.0
2013-04-30 11:50:00,214.04,215.18,214.04,214.97,8600.0,213.4642,214.6011,213.4642,214.3917,8600.0
2013-04-30 11:55:00,214.9,214.9,214.42,214.5,5600.0,214.3219,214.3219,213.8432,213.9229,5600.0
2013-04-30 12:00:00,214.6,215.09,214.46,215.09,1200.0,214.0227,214.5114,213.883,214.5114,1200.0
2013-04-30 12:05:00,215.22,215.39,214.97,214.97,6000.0,214.641,214.8105,214.3917,214.3917,6000.0
2013-04-30 12:10:00,214.98,215.23,214.89,215.02,4400.0,214.4016,214.651,214.3119,214.4415,4400.0
2013-04-30 12:15:00,214.89,214.97,214.62,214.83,1900.0,214.3119,214.3917,214.0426,214.252,1900.0
2013-04-30 12:20:00,214.98,215.18,214.73,215.01,1900.0,214.4016,214.6011,214.1523,214.4316,1900.0
2013-04-30 12:25:00,214.93,215.0,214.6,215.0,3400.0,214.3518,214.4216,214.0227,214.4216,3400.0
2013-04-30 12:30:00,215.0,215.16,215.0,215.16,1500.0,214.4216,214.5812,214.4216,214.5812,1500.0
2013-04-30 12:35:00,215.36,215.44,215.13,215.37,9600.0,214.7806,214.8604,214.5512,214.7906,9600.0
2013-04-30 12:40:00,215.45,215.69,215.44,215.69,8100.0,214.8704,215.1097,214.8604,215.1097,8100.0
2013-04-30 12:45:00,215.79,215.83,215.43,215.62,16500.0,215.2095,215.2494,214.8504,215.0399,16500.0
2013-04-30 12:50:00,215.51,215.78,215.43,215.65,11900.0,214.9302,215.1995,214.8504,215.0698,11900.0
2013-04-30 12:55:00,215.57,215.88,215.57,215.87,4400.0,214.9901,215.2992,214.9901,215.2893,4400.0
2013-04-30 13:00:00,215.84,216.04,215.59,215.72,10300.0,215.2593,215.4588,215.01,215.1397,10300.0
2013-04-30 13:05:00,215.58,215.63,215.31,215.31,6200.0,215.0,215.0499,214.7308,214.7308,6200.0
2013-04-30 13:10:00,215.4,215.52,215.26,215.4,4600.0,214.8205,214.9402,214.6809,214.8205,4600.0
2013-04-30 13:15:00,215.43,215.62,215.31,215.49,16300.0,214.8504,215.0399,214.7308,214.9103,16300.0
2013-04-30 13:20:00,215.51,215.51,215.36,215.44,4900.0,214.9302,214.9302,214.7806,214.8604,4900.0
2013-04-30 13:25:00,215.6,215.6,214.99,215.17,15400.0,215.02,215.02,214.4116,214.5911,15400.0
2013-04-30 13:30:00,215.02,215.12,214.69,214.77,12500.0,214.4415,214.5413,214.1124,214.1922,12500.0
2013-04-30 13:35:00,214.65,214.91,214.36,214.36,24800.0,214.0725,214.3318,213.7833,213.7833,24800.0
2013-04-30 13:40:00,214.39,214.55,214.14,214.55,6100.0,213.8132,213.9728,213.5639,213.9728,6100.0
2013-04-30 13:45:00,214.64,214.77,214.02,214.09,30300.0,214.0626,214.1922,213.4442,213.514,30300.0
2013-04-30 13:50:00,214.01,214.08,213.69,213.7,10700.0,213.4343,213.5041,213.1151,213.1251,10700.0
2013-04-30 13:55:00,213.82,214.37,213.71,214.29,8400.0,213.2448,213.7933,213.1351,213.7135,8400.0
2013-04-30 14:00:00,214.34,214.88,214.03,214.59,17600.0,213.7634,214.3019,213.4542,214.0127,17600.0
2013-04-30 14:05:00,214.59,214.91,214.24,214.24,5500.0,214.0127,214.3318,213.6636,213.6636,5500.0
2013-04-30 14:10:00,214.46,214.72,214.25,214.49,7600.0,213.883,214.1423,213.6736,213.913,7600.0
2013-04-30 14:15:00,214.44,215.22,214.4,215.17,5900.0,213.8631,214.641,213.8232,214.5911,5900.0
2013-04-30 14:20:00,214.97,215.22,214.84,214.88,6000.0,214.3917,214.641,214.262,214.3019,6000.0
2013-04-30 14:25:00,214.8,214.9,214.26,214.26,10700.0,214.2221,214.3219,213.6836,213.6836,10700.0
2013-04-30 14:30:00,214.15,214.59,213.96,213.97,10300.0,213.5739,214.0127,213.3844,213.3944,10300.0
2013-04-30 14:35:00,214.01,214.64,213.79,214.1,11500.0,213.4343,214.0626,213.2148,213.524,11500.0
2013-04-30 14:40:00,214.22,214.67,214.03,214.32,4200.0,213.6437,214.0925,213.4542,213.7434,4200.0
2013-04-30 14:45:00,214.4,214.44,213.97,214.24,8500.0,213.8232,213.8631,213.3944,213.6636,8500.0
2013-04-30 14:50:00,214.07,214.27,213.69,213.9,10000.0,213.4941,213.6936,213.1151,213.3246,10000.0
2013-04-30 14:55:00,213.86,213.97,213.2,213.55,23400.0,213.2847,213.3944,212.6264,212.9755,23400.0
2013-04-30 15:00:00,213.35,213.65,213.24,213.31,8400.0,212.776,213.0752,212.6663,212.7361,8400.0
2013-04-30 15:05:00,213.17,213.55,213.17,213.44,12800.0,212.5965,212.9755,212.5965,212.8658,12800.0
2013-04-30 15:10:00,213.43,213.88,212.91,213.33,17700.0,212.8558,213.3046,212.3372,212.7561,17700.0
2013-04-30 15:15:00,213.54,214.0,213.28,213.7,14800.0,212.9655,213.4243,212.7062,213.1251,14800.0
2013-04-30 15:20:00,213.78,214.32,213.77,214.08,16400.0,213.2049,213.7434,213.1949,213.5041,16400.0
2013-04-30 15:25:00,214.1,214.16,213.63,213.73,14800.0,213.524,213.5839,213.0553,213.155,14800.0
2013-04-30 15:30:00,213.77,213.97,213.25,213.3,30600.0,213.1949,213.3944,212.6763,212.7262,30600.0
2013-04-30 15:35:00,213.26,214.08,213.04,213.93,38600.0,212.6863,213.5041,212.4669,213.3545,38600.0
2013-04-30 15:40:00,213.86,213.92,213.0,213.24,35700.0,213.2847,213.3445,212.427,212.6663,35700.0
2013-04-30 15:45:00,213.28,213.92,213.17,213.75,55300.0,212.7062,213.3445,212.5965,213.175,55300.0
2013-04-30 15:50:00,213.8,215.45,213.75,215.41,178200.0,213.2248,214.8704,213.175,214.8305,178200.0
2013-04-30 15:55:00,215.39,215.7,214.05,215.1,400200.0,214.8105,215.1197,213.4741,214.5213,400200.0
2013-05-01 09:30:00,214.75,215.85,214.7,215.67,49900.0,214.1723,215.2693,214.1224,215.0898,49900.0
2013-05-01 09:35:00,215.57,216.35,215.21,216.22,50300.0,214.9901,215.768,214.631,215.6383,50300.0
2013-05-01 09:40:00,216.11,218.35,216.04,216.76,62200.0,215.5286,217.7626,215.4588,216.1769,62200.0
2013-05-01 09:45:00,216.78,217.23,215.26,216.85,34900.0,216.1968,216.6456,214.6809,216.2666,34900.0
2013-05-01 09:50:00,216.97,220.58,216.88,219.57,48100.0,216.3863,219.9866,216.2965,218.9793,48100.0
2013-05-01 09:55:00,219.38,220.29,218.93,220.29,35800.0,218.7898,219.6974,218.341,219.6974,35800.0
2013-05-01 10:00:00,220.44,225.35,220.28,224.91,107500.0,219.847,224.7437,219.6874,224.3049,107500.0
2013-05-01 10:05:00,224.89,225.3,221.0,221.0,77500.0,224.285,224.6939,220.4055,220.4055,77500.0
2013-05-01 10:10:00,221.0,221.94,220.26,220.5,63400.0,220.4055,221.3429,219.6674,219.9068,63400.0
2013-05-01 10:15:00,220.55,222.2,220.51,221.75,37300.0,219.9567,221.6022,219.9168,221.1534,37300.0
2013-05-01 10:20:00,221.91,222.0,221.29,221.79,45800.0,221.313,221.4028,220.6947,221.1933,45800.0
2013-05-01 10:25:00,221.78,221.85,220.7,220.93,21700.0,221.1834,221.2532,220.1063,220.3356,21700.0
2013-05-01 10:30:00,220.93,221.98,220.7,221.98,20900.0,220.3356,221.3828,220.1063,221.3828,20900.0
2013-05-01 10:35:00,221.98,223.43,221.4,223.21,81600.0,221.3828,222.8289,220.8044,222.6095,81600.0
2013-05-01 10:40:00,223.13,224.74,223.13,224.74,50700.0,222.5297,224.1354,222.5297,224.1354,50700.0
2013-05-01 10:45:00,224.75,225.27,224.5,224.77,89600.0,224.1454,224.664,223.896,224.1653,89600.0
2013-05-01 10:50:00,224.86,228.45,224.69,227.88,91300.0,224.2551,227.8354,224.0855,227.2669,91300.0
2013-05-01 10:55:00,227.84,228.25,225.39,225.47,36500.0,227.227,227.6359,224.7836,224.8634,36500.0
2013-05-01 11:00:00,225.5,225.65,224.0,225.09,66000.0,224.8933,225.0429,223.3974,224.4844,66000.0
2013-05-01 11:05:00,225.21,246.57,225.21,245.9,221400.0,224.6041,245.9067,224.6041,245.2385,221400.0
2013-05-01 11:10:00,233.34,252.35,233.34,244.07,380800.0,232.7123,251.6711,232.7123,243.4134,380800.0
2013-05-01 11:15:00,244.13,246.5,240.11,240.46,277400.0,243.4732,245.8368,239.464,239.8131,277400.0
2013-05-01 11:20:00,240.1,243.56,239.0,240.91,177900.0,239.4541,242.9048,238.357,240.2619,177900.0
2013-05-01 11:25:00,240.95,246.79,240.67,246.67,154300.0,240.3018,246.1261,240.0225,246.0064,154300.0
2013-05-01 11:30:00,246.67,251.19,245.65,249.05,189200.0,246.0064,250.5142,244.9891,248.38,189200.0
2013-05-01 11:35:00,249.01,250.74,248.23,248.25,110300.0,248.3401,250.0654,247.5622,247.5821,110300.0
2013-05-01 11:40:00,248.58,249.5,245.32,245.54,97000.0,247.9113,248.8288,244.66,244.8794,97000.0
2013-05-01 11:45:00,245.6,245.68,242.02,242.03,132300.0,244.9393,245.0191,241.3689,241.3789,132300.0
2013-05-01 11:50:00,242.09,245.59,242.02,243.69,60300.0,241.4387,244.9293,241.3689,243.0344,60300.0
2013-05-01 11:55:00,243.64,244.2,242.55,243.68,60000.0,242.9845,243.543,241.8975,243.0244,60000.0
2013-05-01 12:00:00,243.5,243.98,241.02,241.04,34100.0,242.8449,243.3236,240.3716,240.3915,34100.0
2013-05-01 12:05:00,241.11,241.76,240.1,240.56,47200.0,240.4613,241.1096,239.4541,239.9128,47200.0
2013-05-01 12:10:00,240.28,243.55,240.25,243.29,33600.0,239.6336,242.8948,239.6037,242.6355,33600.0
2013-05-01 12:15:00,243.29,244.48,242.57,244.0,41800.0,242.6355,243.8223,241.9174,243.3436,41800.0
2013-05-01 12:20:00,244.0,245.99,243.48,245.38,34900.0,243.3436,245.3282,242.825,244.7199,34900.0
2013-05-01 12:25:00,245.44,245.44,242.82,243.55,42300.0,244.7797,244.7797,242.1667,242.8948,42300.0
2013-05-01 12:30:00,243.57,245.57,243.32,245.45,21400.0,242.9147,244.9094,242.6654,244.7897,21400.0
2013-05-01 12:35:00,245.5,246.49,244.02,246.02,45500.0,244.8395,245.8269,243.3635,245.3581,45500.0
2013-05-01 12:40:00,246.28,246.88,245.66,246.34,35800.0,245.6174,246.2158,244.9991,245.6773,35800.0
2013-05-01 12:45:00,246.34,246.6,245.05,246.02,21000.0,245.6773,245.9366,244.3908,245.3581,21000.0
2013-05-01 12:50:00,245.9,247.5,245.78,246.49,38600.0,245.2385,246.8342,245.1188,245.8269,38600.0
2013-05-01 12:55:00,246.5,246.6,245.83,246.08,19000.0,245.8368,245.9366,245.1687,245.418,19000.0
2013-05-01 13:00:00,246.32,246.42,244.52,245.06,28300.0,245.6573,245.7571,243.8622,244.4007,28300.0
2013-05-01 13:05:00,245.22,245.22,244.0,244.2,12100.0,244.5603,244.5603,243.3436,243.543,12100.0
2013-05-01 13:10:00,244.31,244.91,244.14,244.16,27800.0,243.6527,244.2511,243.4832,243.5031,27800.0
2013-05-01 13:15:00,244.0,244.32,242.69,244.32,29900.0,243.3436,243.6627,242.0371,243.6627,29900.0
2013-05-01 13:20:00,244.34,245.0,243.84,245.0,13300.0,243.6827,244.3409,243.184,244.3409,13300.0
2013-05-01 13:25:00,245.21,246.17,245.13,245.95,21600.0,244.5503,245.5077,244.4705,245.2883,21600.0
2013-05-01 13:30:00,246.06,246.58,244.67,244.83,40000.0,245.398,245.9166,244.0118,244.1713,40000.0
2013-05-01 13:35:00,244.84,244.94,243.6,244.0,15300.0,244.1813,244.281,242.9447,243.3436,15300.0
2013-05-01 13:40:00,244.06,244.12,242.7,242.7,18800.0,243.4034,243.4633,242.0471,242.0471,18800.0
2013-05-01 13:45:00,242.72,243.25,242.2,243.25,42400.0,242.067,242.5956,241.5484,242.5956,42400.0
2013-05-01 13:50:00,243.14,244.64,243.14,243.67,22000.0,242.4859,243.9819,242.4859,243.0145,22000.0
2013-05-01 13:55:00,243.67,244.06,243.29,244.05,9600.0,243.0145,243.4034,242.6355,243.3934,9600.0
2013-05-01 14:00:00,244.0,244.97,243.25,244.31,18500.0,243.3436,244.311,242.5956,243.6527,18500.0
2013-05-01 14:05:00,244.49,244.74,244.34,244.56,21200.0,243.8323,244.0816,243.6827,243.9021,21200.0
2013-05-01 14:10:00,244.46,244.47,243.01,243.35,21400.0,243.8023,243.8123,242.3562,242.6953,21400.0
2013-05-01 14:15:00,243.25,243.35,242.6,242.93,15300.0,242.5956,242.6953,241.9473,242.2765,15300.0
2013-05-01 14:20:00,243.13,243.58,242.91,243.57,13600.0,242.4759,242.9247,242.2565,242.9147,13600.0
2013-05-01 14:25:00,243.58,243.63,242.29,242.32,17700.0,242.9247,242.9746,241.6382,241.6681,17700.0
2013-05-01 14:30:00,242.4,242.53,240.79,240.79,27700.0,241.7479,241.8775,240.1422,240.1422,27700.0
2013-05-01 14:35:00,240.82,241.19,240.41,240.5,20900.0,240.1721,240.5411,239.7632,239.853,20900.0
2013-05-01 14:40:00,240.51,240.82,239.63,240.14,30700.0,239.863,240.1721,238.9853,239.494,30700.0
2013-05-01 14:45:00,240.19,240.19,239.06,239.98,47300.0,239.5438,239.5438,238.4169,239.3344,47300.0
2013-05-01 14:50:00,239.8,240.87,239.78,239.91,32700.0,239.1549,240.222,239.1349,239.2646,32700.0
2013-05-01 14:55:00,239.85,241.42,239.66,241.42,26800.0,239.2047,240.7705,239.0153,240.7705,26800.0
2013-05-01 15:00:00,241.42,241.76,239.65,239.81,24000.0,240.7705,241.1096,239.0053,239.1648,24000.0
2013-05-01 15:05:00,239.91,241.01,239.82,240.62,18600.0,239.2646,240.3616,239.1748,239.9727,18600.0
2013-05-01 15:10:00,240.62,240.96,240.18,240.4,17400.0,239.9727,240.3118,239.5339,239.7533,17400.0
2013-05-01 15:15:00,240.47,240.65,240.04,240.18,17500.0,239.8231,240.0026,239.3942,239.5339,17500.0
2013-05-01 15:20:00,240.18,240.29,238.56,238.57,41100.0,239.5339,239.6436,237.9182,237.9282,41100.0
2013-05-01 15:25:00,238.6,239.21,238.1,238.22,30100.0,237.9581,238.5665,237.4594,237.5791,30100.0
2013-05-01 15:30:00,238.22,239.6,238.2,238.5,37000.0,237.5791,238.9554,237.5592,237.8584,37000.0
2013-05-01 15:35:00,238.65,239.17,237.62,237.62,35100.0,238.008,238.5266,236.9807,236.9807,35100.0
2013-05-01 15:40:00,237.54,237.66,235.55,235.63,70400.0,236.901,237.0206,234.9163,234.9961,70400.0
2013-05-01 15:45:00,235.62,237.23,235.5,236.17,34400.0,234.9861,236.5918,234.8664,235.5346,34400.0
2013-05-01 15:50:00,236.32,236.92,236.15,236.17,44300.0,235.6842,236.2826,235.5147,235.5346,44300.0
2013-05-01 15:55:00,236.15,237.36,236.0,237.26,58300.0,235.5147,236.7214,235.3651,236.6217,58300.0
2013-05-02 09:30:00,242.94,243.38,237.96,241.6,88300.0,242.2864,242.7252,237.3198,240.95,88300.0
2013-05-02 09:35:00,241.59,242.73,241.36,241.42,48600.0,240.9401,242.077,240.7107,240.7705,48600.0
2013-05-02 09:40:00,241.7,241.97,240.62,241.25,41500.0,241.0498,241.319,239.9727,240.601,41500.0
2013-05-02 09:45:00,241.45,241.99,240.76,241.12,27200.0,240.8004,241.339,240.1123,240.4713,27200.0
2013-05-02 09:50:00,241.5,241.99,241.4,241.4,21400.0,240.8503,241.339,240.7506,240.7506,21400.0
2013-05-02 09:55:00,241.7,241.75,240.51,241.02,14600.0,241.0498,241.0996,239.863,240.3716,14600.0
2013-05-02 10:00:00,240.98,242.35,240.98,241.75,38000.0,240.3317,241.698,240.3317,241.0996,38000.0
2013-05-02 10:05:00,241.75,241.75,241.26,241.64,12300.0,241.0996,241.0996,240.6109,240.9899,12300.0
2013-05-02 10:10:00,241.59,241.94,241.51,241.72,8000.0,240.9401,241.2891,240.8603,241.0697,8000.0
2013-05-02 10:15:00,241.85,241.85,241.02,241.28,23500.0,241.1994,241.1994,240.3716,240.6309,23500.0
2013-05-02 10:20:00,241.53,241.53,241.0,241.32,51400.0,240.8802,240.8802,240.3516,240.6708,51400.0
2013-05-02 10:25:00,241.4,241.4,240.94,241.19,25100.0,240.7506,240.7506,240.2918,240.5411,25100.0
2013-05-02 10:30:00,241.26,241.53,241.24,241.28,18000.0,240.6109,240.8802,240.591,240.6309,18000.0
2013-05-02 10:35:00,241.51,241.56,241.25,241.25,20600.0,240.8603,240.9101,240.601,240.601,20600.0
2013-05-02 10:40:00,241.25,242.89,241.25,242.32,41500.0,240.601,242.2366,240.601,241.6681,41500.0
2013-05-02 10:45:00,242.43,242.48,241.19,241.51,14000.0,241.7778,241.8277,240.5411,240.8603,14000.0
2013-05-02 10:50:00,241.52,241.86,241.43,241.86,11400.0,240.8702,241.2093,240.7805,241.2093,11400.0
2013-05-02 10:55:00,241.85,242.14,241.71,241.93,19100.0,241.1994,241.4886,241.0597,241.2791,19100.0
2013-05-02 11:00:00,241.99,242.0,241.46,241.67,18400.0,241.339,241.349,240.8104,241.0198,18400.0
2013-05-02 11:05:00,241.37,241.68,241.13,241.13,7700.0,240.7207,241.0298,240.4813,240.4813,7700.0
2013-05-02 11:10:00,241.12,241.97,240.89,241.96,10500.0,240.4713,241.319,240.2419,241.3091,10500.0
2013-05-02 11:15:00,241.95,242.44,241.95,242.41,18300.0,241.2991,241.7878,241.2991,241.7579,18300.0
2013-05-02 11:20:00,242.42,244.0,242.35,243.95,22900.0,241.7678,243.3436,241.698,243.2937,22900.0
2013-05-02 11:25:00,243.66,244.48,243.34,244.13,23100.0,243.0045,243.8223,242.6854,243.4732,23100.0
2013-05-02 11:30:00,243.93,244.82,243.93,244.57,25100.0,243.2738,244.1614,243.2738,243.912,25100.0
2013-05-02 11:35:00,244.65,246.18,244.6,245.5,29400.0,243.9918,245.5177,243.942,244.8395,29400.0
2013-05-02 11:40:00,245.74,245.98,245.55,245.95,5100.0,245.0789,245.3182,244.8894,245.2883,5100.0
2013-05-02 11:45:00,245.96,246.43,245.75,246.34,17300.0,245.2983,245.767,245.0889,245.6773,17300.0
2013-05-02 11:50:00,246.36,247.46,245.88,245.95,28000.0,245.6972,246.7943,245.2185,245.2883,28000.0
2013-05-02 11:55:00,245.55,245.91,244.58,245.71,11700.0,244.8894,245.2484,243.922,245.049,11700.0
2013-05-02 12:00:00,245.59,247.5,245.59,246.72,25300.0,244.9293,246.8342,244.9293,246.0563,25300.0
2013-05-02 12:05:00,246.75,247.45,246.27,247.44,14700.0,246.0862,246.7843,245.6075,246.7743,14700.0
2013-05-02 12:10:00,247.21,247.33,246.23,246.28,22000.0,246.5449,246.6646,245.5676,245.6174,22000.0
2013-05-02 12:15:00,246.17,246.68,245.87,246.25,11000.0,245.5077,246.0164,245.2085,245.5875,11000.0
2013-05-02 12:20:00,246.28,246.3,244.9,244.93,18000.0,245.6174,245.6374,244.2412,244.2711,18000.0
2013-05-02 12:25:00,244.95,245.4,243.96,245.25,52700.0,244.291,244.7398,243.3037,244.5902,52700.0
2013-05-02 12:30:00,245.36,247.14,245.22,247.03,14200.0,244.6999,246.4751,244.5603,246.3654,14200.0
2013-05-02 12:35:00,246.79,247.5,246.4,246.94,22600.0,246.1261,246.8342,245.7371,246.2757,22600.0
2013-05-02 12:40:00,247.06,247.5,246.68,247.29,18100.0,246.3953,246.8342,246.0164,246.6247,18100.0
2013-05-02 12:45:00,247.3,247.5,247.25,247.43,7000.0,246.6347,246.8342,246.5848,246.7643,7000.0
2013-05-02 12:50:00,247.4,247.46,246.64,247.18,36900.0,246.7344,246.7943,245.9765,246.515,36900.0
2013-05-02 12:55:00,247.19,247.36,246.2,246.41,14900.0,246.525,246.6945,245.5377,245.7471,14900.0
2013-05-02 13:00:00,246.3,246.81,246.16,246.81,20500.0,245.6374,246.146,245.4978,246.146,20500.0
2013-05-02 13:05:00,246.81,247.0,246.33,246.84,14400.0,246.146,246.3355,245.6673,246.1759,14400.0
2013-05-02 13:10:00,246.84,247.5,246.14,247.35,19500.0,246.1759,246.8342,245.4778,246.6846,19500.0
2013-05-02 13:15:00,247.39,247.79,246.84,247.0,26200.0,246.7245,247.1234,246.1759,246.3355,26200.0
2013-05-02 13:20:00,247.0,248.32,247.0,248.32,34100.0,246.3355,247.652,246.3355,247.652,34100.0
2013-05-02 13:25:00,248.18,249.49,247.6,247.61,30100.0,247.5123,248.8188,246.9339,246.9439,30100.0
2013-05-02 13:30:00,247.68,247.68,246.59,247.09,20100.0,247.0137,247.0137,245.9266,246.4253,20100.0
2013-05-02 13:35:00,247.09,248.55,246.4,247.33,19800.0,246.4253,247.8813,245.7371,246.6646,19800.0
2013-05-02 13:40:00,247.24,248.05,247.04,247.04,14400.0,246.5749,247.3827,246.3754,246.3754,14400.0
2013-05-02 13:45:00,247.33,247.33,246.1,246.75,8900.0,246.6646,246.6646,245.4379,246.0862,8900.0
2013-05-02 13:50:00,246.6,246.8,246.0,246.65,32400.0,245.9366,246.136,245.3382,245.9864,32400.0
2013-05-02 13:55:00,246.56,246.77,246.06,246.13,13900.0,245.8967,246.1061,245.398,245.4678,13900.0
2013-05-02 14:00:00,246.45,246.85,246.17,246.63,5700.0,245.787,246.1859,245.5077,245.9665,5700.0
2013-05-02 14:05:00,246.76,247.1,246.4,246.72,13600.0,246.0961,246.4352,245.7371,246.0563,13600.0
2013-05-02 14:10:00,246.72,246.83,246.1,246.81,12200.0,246.0563,246.166,245.4379,246.146,12200.0
2013-05-02 14:15:00,246.89,248.22,246.82,247.24,14000.0,246.2258,247.5522,246.156,246.5749,14000.0
2013-05-02 14:20:00,247.27,247.38,246.48,247.27,8400.0,246.6048,246.7145,245.8169,246.6048,8400.0
2013-05-02 14:25:00,247.12,247.86,247.06,247.4,6100.0,246.4552,247.1932,246.3953,246.7344,6100.0
2013-05-02 14:30:00,247.27,247.27,246.23,246.23,14200.0,246.6048,246.6048,245.5676,245.5676,14200.0
2013-05-02 14:35:00,246.31,247.37,246.29,247.27,27300.0,245.6474,246.7045,245.6274,246.6048,27300.0
2013-05-02 14:40:00,246.99,247.37,246.96,247.06,7000.0,246.3255,246.7045,246.2956,246.3953,7000.0
2013-05-02 14:45:00,247.12,247.21,246.79,246.84,7100.0,246.4552,246.5449,246.1261,246.1759,7100.0
2013-05-02 14:50:00,246.75,247.15,246.55,246.65,10600.0,246.0862,246.4851,245.8867,245.9864,10600.0
2013-05-02 14:55:00,246.64,248.0,246.4,247.79,28400.0,245.9765,247.3328,245.7371,247.1234,28400.0
2013-05-02 15:00:00,247.66,248.4,247.52,247.83,21700.0,246.9937,247.7317,246.8541,247.1633,21700.0
2013-05-02 15:05:00,247.82,248.01,247.5,247.5,9700.0,247.1533,247.3428,246.8342,246.8342,9700.0
2013-05-02 15:10:00,247.43,248.44,247.35,248.37,13000.0,246.7643,247.7716,246.6846,247.7018,13000.0
2013-05-02 15:15:00,248.4,248.5,247.85,247.85,13600.0,247.7317,247.8315,247.1832,247.1832,13600.0
2013-05-02 15:20:00,247.87,248.5,247.61,248.33,16500.0,247.2032,247.8315,246.9439,247.6619,16500.0
2013-05-02 15:25:00,248.28,248.29,247.31,248.29,13300.0,247.6121,247.622,246.6447,247.622,13300.0
2013-05-02 15:30:00,248.26,249.11,248.17,248.79,31100.0,247.5921,248.4398,247.5024,248.1207,31100.0
2013-05-02 15:35:00,248.79,249.27,248.46,248.78,34400.0,248.1207,248.5994,247.7916,248.1107,34400.0
2013-05-02 15:40:00,248.79,249.0,248.24,248.92,18200.0,248.1207,248.3301,247.5722,248.2503,18200.0
2013-05-02 15:45:00,248.97,249.37,248.49,248.86,54800.0,248.3002,248.6991,247.8215,248.1905,54800.0
2013-05-02 15:50:00,248.93,249.6,248.74,249.4,58200.0,248.2603,248.9285,248.0708,248.729,58200.0
2013-05-02 15:55:00,249.45,249.84,248.0,248.16,111500.0,248.7789,249.1679,247.3328,247.4924,111500.0
2013-05-03 09:30:00,258.95,265.0,256.92,264.99,175100.0,258.2534,264.2871,256.2288,264.2771,175100.0
2013-05-03 09:35:00,265.0,269.74,263.21,266.1,132300.0,264.2871,269.0143,262.5019,265.3841,132300.0
2013-05-03 09:40:00,266.45,269.29,266.1,267.42,130600.0,265.7332,268.5655,265.3841,266.7006,130600.0
2013-05-03 09:45:00,267.23,269.25,266.71,268.0,67000.0,266.5111,268.5256,265.9925,267.279,67000.0
2013-05-03 09:50:00,268.0,269.2,267.25,268.11,38300.0,267.279,268.4758,266.531,267.3887,38300.0
2013-05-03 09:55:00,267.73,268.79,267.08,267.77,46800.0,267.0097,268.0669,266.3615,267.0496,46800.0
2013-05-03 10:00:00,267.81,268.38,266.99,267.6,63400.0,267.0895,267.658,266.2717,266.8801,63400.0
2013-05-03 10:05:00,267.7,270.0,267.7,268.54,88900.0,266.9798,269.2736,266.9798,267.8176,88900.0
2013-05-03 10:10:00,268.51,269.22,267.99,268.38,36600.0,267.7876,268.4957,267.269,267.658,36600.0
2013-05-03 10:15:00,268.18,268.95,265.22,265.22,69600.0,267.4585,268.2265,264.5065,264.5065,69600.0
2013-05-03 10:20:00,265.55,265.98,264.3,265.19,44700.0,264.8356,265.2644,263.589,264.4766,44700.0
2013-05-03 10:25:00,265.29,266.53,264.73,266.32,36700.0,264.5763,265.813,264.0178,265.6035,36700.0
2013-05-03 10:30:00,265.95,267.48,265.95,266.52,51900.0,265.2345,266.7604,265.2345,265.803,51900.0
2013-05-03 10:35:00,267.09,267.09,264.1,264.63,28200.0,266.3715,266.3715,263.3895,263.9181,28200.0
2013-05-03 10:40:00,264.65,264.78,263.51,263.91,29600.0,263.938,264.0677,262.8011,263.2,29600.0
2013-05-03 10:45:00,263.91,264.72,263.62,263.72,13300.0,263.2,264.0078,262.9108,263.0105,13300.0
2013-05-03 10:50:00,263.66,264.39,263.37,264.03,31500.0,262.9507,263.6787,262.6615,263.3197,31500.0
2013-05-03 10:55:00,263.71,264.02,262.08,262.63,28700.0,263.0005,263.3097,261.3749,261.9235,28700.0
2013-05-03 11:00:00,262.74,265.4,262.22,264.86,26100.0,262.0332,264.686,261.5146,264.1475,26100.0
2013-05-03 11:05:00,264.76,266.66,264.76,266.66,25000.0,264.0477,265.9426,264.0477,265.9426,25000.0
2013-05-03 11:10:00,266.52,266.76,264.99,265.33,18100.0,265.803,266.0423,264.2771,264.6162,18100.0
2013-05-03 11:15:00,265.4,265.55,264.6,265.11,4600.0,264.686,264.8356,263.8882,264.3968,4600.0
2013-05-03 11:20:00,264.94,265.33,264.58,264.73,3800.0,264.2272,264.6162,263.8682,264.0178,3800.0
2013-05-03 11:25:00,264.8,265.02,263.55,264.14,7100.0,264.0876,264.307,262.841,263.4294,7100.0
2013-05-03 11:30:00,264.33,264.58,263.29,263.41,22100.0,263.6189,263.8682,262.5817,262.7014,22100.0
2013-05-03 11:35:00,263.19,263.6,262.61,263.45,16200.0,262.4819,262.8908,261.9035,262.7412,16200.0
2013-05-03 11:40:00,263.45,263.66,262.51,262.51,8500.0,262.7412,262.9507,261.8038,261.8038,8500.0
2013-05-03 11:45:00,262.81,263.36,262.58,263.36,13500.0,262.103,262.6515,261.8736,262.6515,13500.0
2013-05-03 11:50:00,263.27,263.5,261.15,261.77,19100.0,262.5617,262.7911,260.4474,261.0658,19100.0
2013-05-03 11:55:00,261.86,262.23,260.87,261.73,14100.0,261.1555,261.5245,260.1682,261.0259,14100.0
2013-05-03 12:00:00,261.37,262.01,260.62,261.84,19300.0,260.6668,261.3051,259.9189,261.1356,19300.0
2013-05-03 12:05:00,262.02,262.43,261.54,262.19,12200.0,261.3151,261.724,260.8364,261.4846,12200.0
2013-05-03 12:10:00,262.79,264.2,262.57,264.18,35400.0,262.083,263.4892,261.8636,263.4693,35400.0
2013-05-03 12:15:00,264.35,265.0,264.19,264.89,25500.0,263.6388,264.2871,263.4793,264.1774,25500.0
2013-05-03 12:20:00,264.99,264.99,263.35,264.25,25000.0,264.2771,264.2771,262.6415,263.5391,25000.0
2013-05-03 12:25:00,264.15,265.0,264.15,264.99,35800.0,263.4394,264.2871,263.4394,264.2771,35800.0
2013-05-03 12:30:00,264.99,265.5,264.43,265.23,22800.0,264.2771,264.7857,263.7186,264.5165,22800.0
2013-05-03 12:35:00,265.3,265.76,265.02,265.42,8300.0,264.5863,265.045,264.307,264.7059,8300.0
2013-05-03 12:40:00,265.32,265.79,264.26,264.39,8100.0,264.6062,265.075,263.5491,263.6787,8100.0
2013-05-03 12:45:00,264.52,264.78,263.45,264.0,8800.0,263.8084,264.0677,262.7412,263.2898,8800.0
2013-05-03 12:50:00,264.06,264.16,263.41,264.16,22700.0,263.3496,263.4493,262.7014,263.4493,22700.0
2013-05-03 12:55:00,264.48,265.73,264.25,265.38,5600.0,263.7685,265.0151,263.5391,264.6661,5600.0
2013-05-03 13:00:00,265.33,265.35,264.61,264.69,9800.0,264.6162,264.6361,263.8981,263.9779,9800.0
2013-05-03 13:05:00,264.85,264.92,264.24,264.66,5400.0,264.1375,264.2073,263.5291,263.948,5400.0
2013-05-03 13:10:00,264.62,264.76,263.79,264.54,7000.0,263.9081,264.0477,263.0803,263.8283,7000.0
2013-05-03 13:15:00,264.68,264.7,263.81,263.88,4400.0,263.9679,263.9879,263.1003,263.1701,4400.0
2013-05-03 13:20:00,263.59,264.71,263.59,264.24,5300.0,262.8809,263.9979,262.8809,263.5291,5300.0
2013-05-03 13:25:00,264.17,264.53,263.61,263.62,5700.0,263.4593,263.8183,262.9008,262.9108,5700.0
2013-05-03 13:30:00,263.63,264.43,263.51,264.3,5500.0,262.9208,263.7186,262.8011,263.589,5500.0
2013-05-03 13:35:00,264.47,265.16,264.42,264.98,13200.0,263.7585,264.4466,263.7086,264.2671,13200.0
2013-05-03 13:40:00,264.96,264.96,264.27,264.56,7200.0,264.2472,264.2472,263.559,263.8483,7200.0
2013-05-03 13:45:00,264.41,264.74,264.34,264.34,5000.0,263.6987,264.0278,263.6289,263.6289,5000.0
2013-05-03 13:50:00,264.23,264.67,264.02,264.64,7700.0,263.5192,263.958,263.3097,263.928,7700.0
2013-05-03 13:55:00,264.67,265.15,264.41,265.06,8500.0,263.958,264.4367,263.6987,264.3469,8500.0
2013-05-03 14:00:00,264.91,265.0,264.55,264.55,3300.0,264.1973,264.2871,263.8383,263.8383,3300.0
2013-05-03 14:05:00,264.68,264.95,264.14,264.69,8500.0,263.9679,264.2372,263.4294,263.9779,8500.0
2013-05-03 14:10:00,264.5,264.74,264.4,264.52,3700.0,263.7884,264.0278,263.6887,263.8084,3700.0
2013-05-03 14:15:00,264.55,264.6,264.19,264.24,5300.0,263.8383,263.8882,263.4793,263.5291,5300.0
2013-05-03 14:20:00,264.45,264.77,264.19,264.22,7500.0,263.7386,264.0577,263.4793,263.5092,7500.0
2013-05-03 14:25:00,264.15,264.6,264.14,264.38,5400.0,263.4394,263.8882,263.4294,263.6687,5400.0
2013-05-03 14:30:00,264.15,264.96,264.15,264.49,14900.0,263.4394,264.2472,263.4394,263.7785,14900.0
2013-05-03 14:35:00,264.49,265.5,264.49,265.46,13900.0,263.7785,264.7857,263.7785,264.7458,13900.0
2013-05-03 14:40:00,265.43,266.45,265.43,266.15,16300.0,264.7159,265.7332,264.7159,265.434,16300.0
2013-05-03 14:45:00,266.37,266.37,264.91,265.32,14700.0,265.6534,265.6534,264.1973,264.6062,14700.0
2013-05-03 14:50:00,265.31,265.92,265.26,265.65,5800.0,264.5962,265.2046,264.5464,264.9353,5800.0
2013-05-03 14:55:00,265.63,265.84,264.59,264.97,11300.0,264.9154,265.1248,263.8782,264.2572,11300.0
2013-05-03 15:00:00,265.05,265.38,264.83,265.0,9100.0,264.3369,264.6661,264.1175,264.2871,9100.0
2013-05-03 15:05:00,265.07,265.18,264.75,265.18,8400.0,264.3569,264.4666,264.0378,264.4666,8400.0
2013-05-03 15:10:00,265.2,265.23,264.52,264.52,9300.0,264.4865,264.5165,263.8084,263.8084,9300.0
2013-05-03 15:15:00,264.6,265.33,264.5,265.05,9400.0,263.8882,264.6162,263.7884,264.3369,9400.0
2013-05-03 15:20:00,264.8,265.47,264.8,265.06,16100.0,264.0876,264.7558,264.0876,264.3469,16100.0
2013-05-03 15:25:00,265.18,265.49,264.87,265.22,30800.0,264.4666,264.7758,264.1574,264.5065,30800.0
2013-05-03 15:30:00,265.29,265.48,264.74,264.88,27300.0,264.5763,264.7658,264.0278,264.1674,27300.0
2013-05-03 15:35:00,264.82,265.16,264.43,264.79,15700.0,264.1076,264.4466,263.7186,264.0776,15700.0
2013-05-03 15:40:00,264.77,265.0,264.56,264.56,22000.0,264.0577,264.2871,263.8483,263.8483,22000.0
2013-05-03 15:45:00,264.64,265.36,264.6,265.15,31000.0,263.928,264.6461,263.8882,264.4367,31000.0
2013-05-03 15:50:00,265.2,265.73,265.11,265.73,46900.0,264.4865,265.0151,264.3968,265.0151,46900.0
2013-05-03 15:55:00,265.54,266.19,265.36,266.16,82200.0,264.8256,265.4739,264.6461,265.444,82200.0
2013-05-06 09:30:00,264.15,265.0,261.59,261.59,77400.0,263.4394,264.2871,260.8863,260.8863,77400.0
2013-05-06 09:35:00,261.77,262.26,260.52,260.74,36700.0,261.0658,261.5545,259.8191,260.0385,36700.0
2013-05-06 09:40:00,260.81,261.1,258.7,258.91,106000.0,260.1084,260.3976,258.004,258.2135,106000.0
2013-05-06 09:45:00,258.82,258.87,257.54,257.95,38500.0,258.1237,258.1736,256.8471,257.256,38500.0
2013-05-06 09:50:00,257.95,258.0,256.54,256.84,51300.0,257.256,257.3059,255.8498,256.149,51300.0
2013-05-06 09:55:00,256.83,257.28,255.88,256.88,40000.0,256.1391,256.5878,255.1916,256.1889,40000.0
2013-05-06 10:00:00,256.84,259.08,256.84,258.81,26200.0,256.149,258.383,256.149,258.1137,26200.0
2013-05-06 10:05:00,258.71,260.0,258.41,259.56,26100.0,258.014,259.3005,257.7148,258.8617,26100.0
2013-05-06 10:10:00,259.81,260.65,259.06,259.9,36500.0,259.111,259.9488,258.3631,259.2008,36500.0
2013-05-06 10:15:00,259.99,260.44,259.81,260.08,36700.0,259.2906,259.7393,259.111,259.3803,36700.0
2013-05-06 10:20:00,260.08,260.08,259.45,259.76,9300.0,259.3803,259.3803,258.752,259.0612,9300.0
2013-05-06 10:25:00,259.78,261.04,259.64,260.72,34300.0,259.0811,260.3377,258.9415,260.0186,34300.0
2013-05-06 10:30:00,260.95,261.08,260.3,260.35,23500.0,260.248,260.3776,259.5997,259.6496,23500.0
2013-05-06 10:35:00,260.38,260.87,260.15,260.4,14200.0,259.6795,260.1682,259.4501,259.6995,14200.0
2013-05-06 10:40:00,260.21,261.8,260.15,261.8,11700.0,259.51,261.0957,259.4501,261.0957,11700.0
2013-05-06 10:45:00,261.59,262.0,261.22,261.73,30500.0,260.8863,261.2951,260.5172,261.0259,30500.0
2013-05-06 10:50:00,261.54,261.87,261.24,261.86,4900.0,260.8364,261.1655,260.5372,261.1555,4900.0
2013-05-06 10:55:00,261.78,262.0,261.28,261.65,20800.0,261.0757,261.2951,260.5771,260.9461,20800.0
2013-05-06 11:00:00,261.82,262.23,261.68,261.81,41600.0,261.1156,261.5245,260.976,261.1057,41600.0
2013-05-06 11:05:00,261.84,262.04,261.11,261.11,51600.0,261.1356,261.335,260.4075,260.4075,51600.0
2013-05-06 11:10:00,261.07,262.15,260.76,261.78,10900.0,260.3677,261.4447,260.0585,261.0757,10900.0
2013-05-06 11:15:00,261.81,262.16,261.28,261.6,9200.0,261.1057,261.4547,260.5771,260.8962,9200.0
2013-05-06 11:20:00,261.6,262.07,261.22,261.37,9100.0,260.8962,261.365,260.5172,260.6668,9100.0
2013-05-06 11:25:00,261.5,262.19,261.43,261.71,10000.0,260.7965,261.4846,260.7267,261.0059,10000.0
2013-05-06 11:30:00,261.65,262.1,261.38,261.86,11200.0,260.9461,261.3949,260.6768,261.1555,11200.0
2013-05-06 11:35:00,261.95,262.1,261.79,261.79,4500.0,261.2453,261.3949,261.0857,261.0857,4500.0
2013-05-06 11:40:00,261.98,262.19,261.78,262.01,9400.0,261.2752,261.4846,261.0757,261.3051,9400.0
2013-05-06 11:45:00,262.02,262.6,261.95,262.24,19600.0,261.3151,261.8935,261.2453,261.5345,19600.0
2013-05-06 11:50:00,262.25,262.57,262.19,262.42,25500.0,261.5445,261.8636,261.4846,261.714,25500.0
2013-05-06 11:55:00,262.35,263.49,262.22,262.97,25900.0,261.6442,262.7811,261.5146,262.2625,25900.0
2013-05-06 12:00:00,263.09,263.11,262.46,262.81,9000.0,262.3822,262.4022,261.7539,262.103,9000.0
2013-05-06 12:05:00,262.76,262.99,262.61,262.96,4500.0,262.0531,262.2825,261.9035,262.2526,4500.0
2013-05-06 12:10:00,262.91,263.0,262.7,262.82,18600.0,262.2027,262.2925,261.9933,262.1129,18600.0
2013-05-06 12:15:00,262.79,263.0,262.35,262.81,5600.0,262.083,262.2925,261.6442,262.103,5600.0
2013-05-06 12:20:00,262.93,262.94,262.51,262.75,7300.0,262.2226,262.2326,261.8038,262.0431,7300.0
2013-05-06 12:25:00,262.75,262.94,262.07,262.2,10600.0,262.0431,262.2326,261.365,261.4946,10600.0
2013-05-06 12:30:00,262.27,262.65,262.02,262.65,15800.0,261.5644,261.9434,261.3151,261.9434,15800.0
2013-05-06 12:35:00,262.62,262.93,262.35,262.86,11700.0,261.9135,262.2226,261.6442,262.1528,11700.0
2013-05-06 12:40:00,262.93,263.16,262.5,262.58,11000.0,262.2226,262.452,261.7938,261.8736,11000.0
2013-05-06 12:45:00,262.59,262.81,262.52,262.61,4100.0,261.8836,262.103,261.8138,261.9035,4100.0
2013-05-06 12:50:00,262.83,263.18,262.83,263.09,17300.0,262.1229,262.472,262.1229,262.3822,17300.0
2013-05-06 12:55:00,263.04,263.2,262.96,263.18,46000.0,262.3324,262.4919,262.2526,262.472,46000.0
2013-05-06 13:00:00,263.2,263.29,262.5,262.88,23700.0,262.4919,262.5817,261.7938,262.1728,23700.0
2013-05-06 13:05:00,262.88,262.97,262.67,262.79,3500.0,262.1728,262.2625,261.9633,262.083,3500.0
2013-05-06 13:10:00,262.86,262.96,262.86,262.92,3100.0,262.1528,262.2526,262.1528,262.2127,3100.0
2013-05-06 13:15:00,262.91,263.01,262.88,263.0,5100.0,262.2027,262.3024,262.1728,262.2925,5100.0
2013-05-06 13:20:00,262.94,263.17,262.88,263.09,8800.0,262.2326,262.462,262.1728,262.3822,8800.0
2013-05-06 13:25:00,263.11,263.13,262.79,262.93,9800.0,262.4022,262.4221,262.083,262.2226,9800.0
2013-05-06 13:30:00,262.97,263.11,262.76,262.87,12700.0,262.2625,262.4022,262.0531,262.1628,12700.0
2013-05-06 13:35:00,262.94,263.07,262.82,262.99,7100.0,262.2326,262.3623,262.1129,262.2825,7100.0
2013-05-06 13:40:00,262.88,263.22,262.67,263.22,5800.0,262.1728,262.5119,261.9633,262.5119,5800.0
2013-05-06 13:45:00,263.13,263.41,262.96,263.39,8600.0,262.4221,262.7014,262.2526,262.6814,8600.0
2013-05-06 13:50:00,263.4,263.51,263.04,263.43,14600.0,262.6914,262.8011,262.3324,262.7213,14600.0
2013-05-06 13:55:00,263.33,263.33,262.22,262.44,18000.0,262.6216,262.6216,261.5146,261.734,18000.0
2013-05-06 14:00:00,262.44,262.55,261.66,261.93,9600.0,261.734,261.8437,260.9561,261.2253,9600.0
2013-05-06 14:05:00,261.87,262.45,261.6,262.45,7800.0,261.1655,261.7439,260.8962,261.7439,7800.0
2013-05-06 14:10:00,262.46,262.98,262.38,262.86,6900.0,261.7539,262.2725,261.6741,262.1528,6900.0
2013-05-06 14:15:00,262.91,262.93,262.8,262.93,6500.0,262.2027,262.2226,262.093,262.2226,6500.0
2013-05-06 14:20:00,262.97,263.38,262.97,263.07,5900.0,262.2625,262.6714,262.2625,262.3623,5900.0
2013-05-06 14:25:00,263.14,263.62,262.79,262.88,15300.0,262.4321,262.9108,262.083,262.1728,15300.0
2013-05-06 14:30:00,262.92,263.21,262.75,263.21,7400.0,262.2127,262.5019,262.0431,262.5019,7400.0
2013-05-06 14:35:00,263.23,263.61,263.12,263.13,6000.0,262.5218,262.9008,262.4121,262.4221,6000.0
2013-05-06 14:40:00,263.13,263.2,262.8,262.89,8600.0,262.4221,262.4919,262.093,262.1828,8600.0
2013-05-06 14:45:00,262.9,263.31,262.9,263.13,4200.0,262.1927,262.6016,262.1927,262.4221,4200.0
2013-05-06 14:50:00,263.19,263.66,263.19,263.46,15800.0,262.4819,262.9507,262.4819,262.7512,15800.0
2013-05-06 14:55:00,263.52,263.52,263.01,263.01,15400.0,262.8111,262.8111,262.3024,262.3024,15400.0
2013-05-06 15:00:00,263.11,263.6,263.11,263.44,20100.0,262.4022,262.8908,262.4022,262.7313,20100.0
2013-05-06 15:05:00,263.44,263.44,262.82,263.21,6900.0,262.7313,262.7313,262.1129,262.5019,6900.0
2013-05-06 15:10:00,263.19,263.44,263.04,263.43,6200.0,262.4819,262.7313,262.3324,262.7213,6200.0
2013-05-06 15:15:00,263.36,263.36,263.0,263.24,5600.0,262.6515,262.6515,262.2925,262.5318,5600.0
2013-05-06 15:20:00,263.22,263.22,262.52,262.52,8900.0,262.5119,262.5119,261.8138,261.8138,8900.0
2013-05-06 15:25:00,262.77,262.98,262.55,262.86,13300.0,262.0631,262.2725,261.8437,262.1528,13300.0
2013-05-06 15:30:00,262.86,262.99,262.38,262.44,14700.0,262.1528,262.2825,261.6741,261.734,14700.0
2013-05-06 15:35:00,262.44,263.06,262.43,262.62,12600.0,261.734,262.3523,261.724,261.9135,12600.0
2013-05-06 15:40:00,262.6,262.94,262.44,262.94,13700.0,261.8935,262.2326,261.734,262.2326,13700.0
2013-05-06 15:45:00,262.85,263.0,262.54,262.77,22900.0,262.1429,262.2925,261.8337,262.0631,22900.0
2013-05-06 15:50:00,262.88,262.96,262.73,262.76,17600.0,262.1728,262.2526,262.0232,262.0531,17600.0
2013-05-06 15:55:00,262.76,262.78,262.22,262.63,36200.0,262.0531,262.0731,261.5146,261.9235,36200.0
2013-05-07 09:30:00,263.5,263.51,261.08,261.37,20300.0,262.7911,262.8011,260.3776,260.6668,20300.0
2013-05-07 09:35:00,261.09,261.4,260.25,260.47,24100.0,260.3876,260.6968,259.5499,259.7693,24100.0
2013-05-07 09:40:00,260.46,260.51,258.87,259.39,45100.0,259.7593,259.8092,258.1736,258.6922,45100.0
2013-05-07 09:45:00,259.42,260.14,259.4,259.66,16200.0,258.7221,259.4402,258.7021,258.9614,16200.0
2013-05-07 09:50:00,259.51,260.11,259.47,259.73,7000.0,258.8118,259.4102,258.772,259.0313,7000.0
2013-05-07 09:55:00,259.75,260.97,259.64,260.86,9000.0,259.0512,260.2679,258.9415,260.1582,9000.0
2013-05-07 10:00:00,260.69,261.06,259.82,259.82,22200.0,259.9887,260.3577,259.121,259.121,22200.0
2013-05-07 10:05:00,259.96,260.51,259.75,259.93,20300.0,259.2606,259.8092,259.0512,259.2307,20300.0
2013-05-07 10:10:00,259.96,261.84,259.94,261.83,18700.0,259.2606,261.1356,259.2407,261.1256,18700.0
2013-05-07 10:15:00,261.75,262.0,260.55,260.85,22200.0,261.0458,261.2951,259.8491,260.1482,22200.0
2013-05-07 10:20:00,260.62,261.67,260.59,261.31,11600.0,259.9189,260.966,259.8889,260.607,11600.0
2013-05-07 10:25:00,261.24,261.46,260.71,260.71,17500.0,260.5372,260.7566,260.0086,260.0086,17500.0
2013-05-07 10:30:00,260.93,261.28,260.82,261.27,6300.0,260.228,260.5771,260.1183,260.5671,6300.0
2013-05-07 10:35:00,261.01,261.56,260.79,261.13,11700.0,260.3078,260.8563,260.0884,260.4275,11700.0
2013-05-07 10:40:00,261.41,261.41,260.79,260.93,13300.0,260.7067,260.7067,260.0884,260.228,13300.0
2013-05-07 10:45:00,261.17,261.5,260.9,261.31,16000.0,260.4674,260.7965,260.1981,260.607,16000.0
2013-05-07 10:50:00,261.32,261.96,261.04,261.96,16500.0,260.617,261.2553,260.3377,261.2553,16500.0
2013-05-07 10:55:00,261.95,262.34,261.56,262.34,37800.0,261.2453,261.6342,260.8563,261.6342,37800.0
2013-05-07 11:00:00,262.3,262.31,261.24,261.32,18600.0,261.5943,261.6043,260.5372,260.617,18600.0
2013-05-07 11:05:00,261.37,261.37,260.62,260.94,8800.0,260.6668,260.6668,259.9189,260.238,8800.0
2013-05-07 11:10:00,260.96,261.6,260.96,261.4,5500.0,260.2579,260.8962,260.2579,260.6968,5500.0
2013-05-07 11:15:00,261.63,261.91,261.42,261.81,3500.0,260.9261,261.2054,260.7167,261.1057,3500.0
2013-05-07 11:20:00,261.81,261.99,261.26,261.85,12200.0,261.1057,261.2852,260.5571,261.1456,12200.0
2013-05-07 11:25:00,261.78,261.78,261.45,261.66,2400.0,261.0757,261.0757,260.7466,260.9561,2400.0
2013-05-07 11:30:00,261.52,261.9,261.43,261.69,4500.0,260.8164,261.1954,260.7267,260.986,4500.0
2013-05-07 11:35:00,261.73,261.99,261.5,261.62,16300.0,261.0259,261.2852,260.7965,260.9162,16300.0
2013-05-07 11:40:00,261.45,261.88,261.45,261.74,11700.0,260.7466,261.1755,260.7466,261.0358,11700.0
2013-05-07 11:45:00,261.52,261.89,261.49,261.54,12200.0,260.8164,261.1854,260.7865,260.8364,12200.0
2013-05-07 11:50:00,261.7,261.7,261.24,261.33,5800.0,260.996,260.996,260.5372,260.627,5800.0
2013-05-07 11:55:00,261.41,261.82,261.33,261.59,12300.0,260.7067,261.1156,260.627,260.8863,12300.0
2013-05-07 12:00:00,261.68,261.77,261.34,261.47,13300.0,260.976,261.0658,260.6369,260.7666,13300.0
2013-05-07 12:05:00,261.46,261.66,261.46,261.59,3200.0,260.7566,260.9561,260.7566,260.8863,3200.0
2013-05-07 12:10:00,261.51,262.47,261.51,262.3,22900.0,260.8065,261.7639,260.8065,261.5943,22900.0
2013-05-07 12:15:00,262.45,262.45,262.03,262.2,5800.0,261.7439,261.7439,261.3251,261.4946,5800.0
2013-05-07 12:20:00,262.18,262.4,262.08,262.35,9200.0,261.4747,261.6941,261.3749,261.6442,9200.0
2013-05-07 12:25:00,262.16,262.46,262.07,262.25,8200.0,261.4547,261.7539,261.365,261.5445,8200.0
2013-05-07 12:30:00,262.16,262.16,261.32,261.9,6700.0,261.4547,261.4547,260.617,261.1954,6700.0
2013-05-07 12:35:00,261.83,262.44,261.74,262.23,39700.0,261.1256,261.734,261.0358,261.5245,39700.0
2013-05-07 12:40:00,262.21,262.21,261.6,262.01,5100.0,261.5046,261.5046,260.8962,261.3051,5100.0
2013-05-07 12:45:00,261.97,262.35,261.86,261.99,8300.0,261.2652,261.6442,261.1555,261.2852,8300.0
2013-05-07 12:50:00,261.97,262.08,261.45,261.8,5000.0,261.2652,261.3749,260.7466,261.0957,5000.0
2013-05-07 12:55:00,261.9,262.08,261.75,261.84,2800.0,261.1954,261.3749,261.0458,261.1356,2800.0
2013-05-07 13:00:00,261.99,262.3,261.84,262.14,14500.0,261.2852,261.5943,261.1356,261.4348,14500.0
2013-05-07 13:05:00,262.15,262.28,261.91,262.12,15700.0,261.4447,261.5744,261.2054,261.4148,15700.0
2013-05-07 13:10:00,262.12,262.33,262.07,262.23,7100.0,261.4148,261.6243,261.365,261.5245,7100.0
2013-05-07 13:15:00,262.26,262.92,262.2,262.92,13000.0,261.5545,262.2127,261.4946,262.2127,13000.0
2013-05-07 13:20:00,262.92,264.47,262.74,264.37,36800.0,262.2127,263.7585,262.0332,263.6588,36800.0
2013-05-07 13:25:00,264.46,264.46,263.61,264.11,10500.0,263.7485,263.7485,262.9008,263.3995,10500.0
2013-05-07 13:30:00,263.93,264.0,263.51,263.78,12100.0,263.22,263.2898,262.8011,263.0704,12100.0
2013-05-07 13:35:00,263.72,263.94,263.43,263.44,18100.0,263.0105,263.2299,262.7213,262.7313,18100.0
2013-05-07 13:40:00,263.47,263.5,262.88,263.14,10700.0,262.7612,262.7911,262.1728,262.4321,10700.0
2013-05-07 13:45:00,263.11,263.5,262.88,263.33,10400.0,262.4022,262.7911,262.1728,262.6216,10400.0
2013-05-07 13:50:00,263.34,263.51,263.33,263.47,2200.0,262.6315,262.8011,262.6216,262.7612,2200.0
2013-05-07 13:55:00,263.46,263.52,263.0,263.0,6100.0,262.7512,262.8111,262.2925,262.2925,6100.0
2013-05-07 14:00:00,262.88,263.34,262.86,263.25,4900.0,262.1728,262.6315,262.1528,262.5418,4900.0
2013-05-07 14:05:00,263.32,263.53,263.17,263.33,6500.0,262.6116,262.821,262.462,262.6216,6500.0
2013-05-07 14:10:00,263.33,263.41,263.26,263.26,4500.0,262.6216,262.7014,262.5518,262.5518,4500.0
2013-05-07 14:15:00,263.31,263.38,262.98,263.06,10600.0,262.6016,262.6714,262.2725,262.3523,10600.0
2013-05-07 14:20:00,262.92,263.3,262.89,263.16,8300.0,262.2127,262.5917,262.1828,262.452,8300.0
2013-05-07 14:25:00,263.13,263.14,262.84,263.11,5700.0,262.4221,262.4321,262.1329,262.4022,5700.0
2013-05-07 14:30:00,263.18,263.18,262.65,263.08,4400.0,262.472,262.472,261.9434,262.3722,4400.0
2013-05-07 14:35:00,263.11,263.19,262.86,262.86,3900.0,262.4022,262.4819,262.1528,262.1528,3900.0
2013-05-07 14:40:00,262.94,263.16,262.81,262.88,7900.0,262.2326,262.452,262.103,262.1728,7900.0
2013-05-07 14:45:00,262.81,263.26,262.81,263.26,6900.0,262.103,262.5518,262.103,262.5518,6900.0
2013-05-07 14:50:00,263.23,263.24,262.92,263.22,8600.0,262.5218,262.5318,262.2127,262.5119,8600.0
2013-05-07 14:55:00,263.25,263.38,263.11,263.28,6300.0,262.5418,262.6714,262.4022,262.5717,6300.0
2013-05-07 15:00:00,263.31,263.35,262.86,263.0,12200.0,262.6016,262.6415,262.1528,262.2925,12200.0
2013-05-07 15:05:00,263.03,263.27,262.85,262.85,5300.0,262.3224,262.5617,262.1429,262.1429,5300.0
2013-05-07 15:10:00,262.88,263.06,262.44,262.9,12600.0,262.1728,262.3523,261.734,262.1927,12600.0
2013-05-07 15:15:00,262.97,262.97,262.58,262.62,9900.0,262.2625,262.2625,261.8736,261.9135,9900.0
2013-05-07 15:20:00,262.66,263.1,262.5,263.03,11900.0,261.9534,262.3922,261.7938,262.3224,11900.0
2013-05-07 15:25:00,263.03,263.45,262.98,263.33,13700.0,262.3224,262.7412,262.2725,262.6216,13700.0
2013-05-07 15:30:00,263.31,263.45,262.84,263.31,19100.0,262.6016,262.7412,262.1329,262.6016,19100.0
2013-05-07 15:35:00,263.31,263.37,262.94,263.07,11600.0,262.6016,262.6615,262.2326,262.3623,11600.0
2013-05-07 15:40:00,263.31,263.37,262.93,263.35,11000.0,262.6016,262.6615,262.2226,262.6415,11000.0
2013-05-07 15:45:00,263.17,263.35,262.91,262.91,12000.0,262.462,262.6415,262.2027,262.2027,12000.0
2013-05-07 15:50:00,263.01,263.49,262.96,263.21,21200.0,262.3024,262.7811,262.2526,262.5019,21200.0
2013-05-07 15:55:00,263.21,263.21,262.09,262.2,91500.0,262.5019,262.5019,261.3849,261.4946,91500.0
2013-05-08 09:30:00,261.38,263.8,261.38,262.1,9600.0,260.6768,263.0903,260.6768,261.3949,9600.0
2013-05-08 09:35:00,262.48,262.48,261.88,262.44,6500.0,261.7739,261.7739,261.1755,261.734,6500.0
2013-05-08 09:40:00,262.49,263.5,262.24,263.02,45100.0,261.7838,262.7911,261.5345,262.3124,45100.0
2013-05-08 09:45:00,263.31,263.5,262.67,263.33,6500.0,262.6016,262.7911,261.9633,262.6216,6500.0
2013-05-08 09:50:00,263.33,263.5,262.57,262.99,7400.0,262.6216,262.7911,261.8636,262.2825,7400.0
2013-05-08 09:55:00,262.96,263.38,261.8,262.04,14400.0,262.2526,262.6714,261.0957,261.335,14400.0
2013-05-08 10:00:00,262.05,262.66,261.8,262.66,6100.0,261.345,261.9534,261.0957,261.9534,6100.0
2013-05-08 10:05:00,262.57,262.67,262.13,262.27,3600.0,261.8636,261.9633,261.4248,261.5644,3600.0
2013-05-08 10:10:00,262.47,264.06,262.47,263.97,12300.0,261.7639,263.3496,261.7639,263.2599,12300.0
2013-05-08 10:15:00,263.81,263.99,263.33,263.78,7800.0,263.1003,263.2798,262.6216,263.0704,7800.0
2013-05-08 10:20:00,263.81,263.94,263.41,263.53,10900.0,263.1003,263.2299,262.7014,262.821,10900.0
2013-05-08 10:25:00,263.54,263.6,263.18,263.43,14900.0,262.831,262.8908,262.472,262.7213,14900.0
2013-05-08 10:30:00,263.34,263.54,263.22,263.5,10300.0,262.6315,262.831,262.5119,262.7911,10300.0
2013-05-08 10:35:00,263.5,263.83,263.27,263.29,12300.0,262.7911,263.1202,262.5617,262.5817,12300.0
2013-05-08 10:40:00,263.44,263.85,263.32,263.45,26600.0,262.7313,263.1402,262.6116,262.7412,26600.0
2013-05-08 10:45:00,263.57,263.68,263.25,263.26,12400.0,262.8609,262.9706,262.5418,262.5518,12400.0
2013-05-08 10:50:00,263.38,263.69,263.3,263.69,29200.0,262.6714,262.9806,262.5917,262.9806,29200.0
2013-05-08 10:55:00,263.32,263.32,262.78,262.78,2100.0,262.6116,262.6116,262.0731,262.0731,2100.0
2013-05-08 11:00:00,262.79,263.06,262.24,262.39,3000.0,262.083,262.3523,261.5345,261.6841,3000.0
2013-05-08 11:05:00,262.64,262.8,262.48,262.63,2100.0,261.9334,262.093,261.7739,261.9235,2100.0
2013-05-08 11:10:00,262.73,262.73,262.45,262.46,800.0,262.0232,262.0232,261.7439,261.7539,800.0
2013-05-08 11:15:00,262.47,262.55,262.11,262.46,4600.0,261.7639,261.8437,261.4049,261.7539,4600.0
2013-05-08 11:20:00,262.21,262.43,262.15,262.43,3300.0,261.5046,261.724,261.4447,261.724,3300.0
2013-05-08 11:25:00,262.39,262.61,262.27,262.49,2600.0,261.6841,261.9035,261.5644,261.7838,2600.0
2013-05-08 11:30:00,262.23,262.4,262.04,262.2,3700.0,261.5245,261.6941,261.335,261.4946,3700.0
2013-05-08 11:35:00,262.19,262.49,262.08,262.08,3900.0,261.4846,261.7838,261.3749,261.3749,3900.0
2013-05-08 11:40:00,262.16,262.24,261.88,262.14,6400.0,261.4547,261.5345,261.1755,261.4348,6400.0
2013-05-08 11:45:00,262.06,262.33,262.05,262.16,4600.0,261.355,261.6243,261.345,261.4547,4600.0
2013-05-08 11:50:00,262.27,262.49,262.07,262.33,2100.0,261.5644,261.7838,261.365,261.6243,2100.0
2013-05-08 11:55:00,262.23,262.41,262.0,262.28,3500.0,261.5245,261.704,261.2951,261.5744,3500.0
2013-05-08 12:00:00,262.31,262.31,261.84,261.85,4800.0,261.6043,261.6043,261.1356,261.1456,4800.0
2013-05-08 12:05:00,261.9,262.32,261.86,262.1,3200.0,261.1954,261.6143,261.1555,261.3949,3200.0
2013-05-08 12:10:00,262.0,262.12,261.8,261.82,2600.0,261.2951,261.4148,261.0957,261.1156,2600.0
2013-05-08 12:15:00,262.12,262.37,261.76,261.76,13100.0,261.4148,261.6642,261.0558,261.0558,13100.0
2013-05-08 12:20:00,261.8,262.11,261.34,261.8,11100.0,261.0957,261.4049,260.6369,261.0957,11100.0
2013-05-08 12:25:00,261.54,261.62,260.75,260.97,11600.0,260.8364,260.9162,260.0485,260.2679,11600.0
2013-05-08 12:30:00,261.19,261.23,260.58,260.93,11200.0,260.4873,260.5272,259.879,260.228,11200.0
2013-05-08 12:35:00,260.93,261.2,260.81,261.02,9700.0,260.228,260.4973,260.1084,260.3178,9700.0
2013-05-08 12:40:00,260.9,261.21,260.9,261.21,7300.0,260.1981,260.5073,260.1981,260.5073,7300.0
2013-05-08 12:45:00,261.21,261.5,260.92,261.25,2700.0,260.5073,260.7965,260.2181,260.5472,2700.0
2013-05-08 12:50:00,261.3,261.52,261.18,261.19,4800.0,260.597,260.8164,260.4774,260.4873,4800.0
2013-05-08 12:55:00,261.1,261.12,260.71,260.93,3500.0,260.3976,260.4175,260.0086,260.228,3500.0
2013-05-08 13:00:00,261.02,261.36,260.77,261.24,6100.0,260.3178,260.6569,260.0685,260.5372,6100.0
2013-05-08 13:05:00,261.24,261.56,261.17,261.28,5200.0,260.5372,260.8563,260.4674,260.5771,5200.0
2013-05-08 13:10:00,261.08,261.25,260.76,261.1,2800.0,260.3776,260.5472,260.0585,260.3976,2800.0
2013-05-08 13:15:00,261.0,261.23,260.88,261.0,3300.0,260.2978,260.5272,260.1782,260.2978,3300.0
2013-05-08 13:20:00,260.88,261.46,260.88,261.21,4000.0,260.1782,260.7566,260.1782,260.5073,4000.0
2013-05-08 13:25:00,261.43,261.67,261.15,261.15,5100.0,260.7267,260.966,260.4474,260.4474,5100.0
2013-05-08 13:30:00,261.04,261.63,261.04,261.58,7000.0,260.3377,260.9261,260.3377,260.8763,7000.0
2013-05-08 13:35:00,261.58,261.58,261.0,261.48,5200.0,260.8763,260.8763,260.2978,260.7765,5200.0
2013-05-08 13:40:00,261.46,261.47,261.09,261.09,2300.0,260.7566,260.7666,260.3876,260.3876,2300.0
2013-05-08 13:45:00,261.1,261.44,260.93,261.2,9000.0,260.3976,260.7367,260.228,260.4973,9000.0
2013-05-08 13:50:00,261.23,261.58,261.17,261.42,3800.0,260.5272,260.8763,260.4674,260.7167,3800.0
2013-05-08 13:55:00,261.34,261.65,261.14,261.19,8200.0,260.6369,260.9461,260.4375,260.4873,8200.0
2013-05-08 14:00:00,261.41,261.75,261.4,261.68,6500.0,260.7067,261.0458,260.6968,260.976,6500.0
2013-05-08 14:05:00,261.66,261.95,261.44,261.57,13800.0,260.9561,261.2453,260.7367,260.8663,13800.0
2013-05-08 14:10:00,261.57,261.63,261.2,261.48,17400.0,260.8663,260.9261,260.4973,260.7765,17400.0
2013-05-08 14:15:00,261.48,261.63,261.29,261.51,13000.0,260.7765,260.9261,260.5871,260.8065,13000.0
2013-05-08 14:20:00,261.5,261.6,261.37,261.55,17400.0,260.7965,260.8962,260.6668,260.8464,17400.0
2013-05-08 14:25:00,261.56,261.64,261.35,261.45,9200.0,260.8563,260.9361,260.6469,260.7466,9200.0
2013-05-08 14:30:00,261.59,261.67,261.4,261.61,13500.0,260.8863,260.966,260.6968,260.9062,13500.0
2013-05-08 14:35:00,261.6,262.0,261.42,261.66,29800.0,260.8962,261.2951,260.7167,260.9561,29800.0
2013-05-08 14:40:00,261.64,261.82,261.51,261.64,9800.0,260.9361,261.1156,260.8065,260.9361,9800.0
2013-05-08 14:45:00,261.56,261.61,261.1,261.5,4700.0,260.8563,260.9062,260.3976,260.7965,4700.0
2013-05-08 14:50:00,261.43,261.56,261.18,261.29,11500.0,260.7267,260.8563,260.4774,260.5871,11500.0
2013-05-08 14:55:00,261.2,261.57,261.2,261.46,5100.0,260.4973,260.8663,260.4973,260.7566,5100.0
2013-05-08 15:00:00,261.54,261.54,261.3,261.45,6000.0,260.8364,260.8364,260.597,260.7466,6000.0
2013-05-08 15:05:00,261.41,261.63,261.35,261.35,7500.0,260.7067,260.9261,260.6469,260.6469,7500.0
2013-05-08 15:10:00,261.59,261.68,261.59,261.68,13700.0,260.8863,260.976,260.8863,260.976,13700.0
2013-05-08 15:15:00,261.69,262.0,261.65,262.0,11200.0,260.986,261.2951,260.9461,261.2951,11200.0
2013-05-08 15:20:00,261.91,262.4,261.68,262.39,38800.0,261.2054,261.6941,260.976,261.6841,38800.0
2013-05-08 15:25:00,262.46,263.3,262.46,263.3,8800.0,261.7539,262.5917,261.7539,262.5917,8800.0
2013-05-08 15:30:00,263.25,264.31,263.23,264.07,17600.0,262.5418,263.5989,262.5218,263.3596,17600.0
2013-05-08 15:35:00,264.07,264.11,263.71,263.9,14000.0,263.3596,263.3995,263.0005,263.19,14000.0
2013-05-08 15:40:00,263.92,263.95,263.79,263.79,10900.0,263.21,263.2399,263.0803,263.0803,10900.0
2013-05-08 15:45:00,263.85,264.07,263.77,263.9,23800.0,263.1402,263.3596,263.0604,263.19,23800.0
2013-05-08 15:50:00,263.98,264.03,263.77,263.77,22400.0,263.2698,263.3197,263.0604,263.0604,22400.0
2013-05-08 15:55:00,263.79,263.9,263.59,263.71,28300.0,263.0803,263.19,262.8809,263.0005,28300.0
2013-05-09 09:30:00,263.74,264.0,263.3,263.75,27200.0,263.0305,263.2898,262.5917,263.0404,27200.0
2013-05-09 09:35:00,263.76,264.99,263.47,264.99,18200.0,263.0504,264.2771,262.7612,264.2771,18200.0
2013-05-09 09:40:00,264.99,265.2,264.28,264.98,32100.0,264.2771,264.4865,263.569,264.2671,32100.0
2013-05-09 09:45:00,264.72,264.94,263.76,263.76,8500.0,264.0078,264.2272,263.0504,263.0504,8500.0
2013-05-09 09:50:00,263.76,264.09,262.83,263.13,15200.0,263.0504,263.3795,262.1229,262.4221,15200.0
2013-05-09 09:55:00,263.13,264.19,263.0,263.95,10100.0,262.4221,263.4793,262.2925,263.2399,10100.0
2013-05-09 10:00:00,264.03,265.0,263.9,264.97,12800.0,263.3197,264.2871,263.19,264.2572,12800.0
2013-05-09 10:05:00,264.82,264.82,263.62,264.23,29500.0,264.1076,264.1076,262.9108,263.5192,29500.0
2013-05-09 10:10:00,264.31,264.6,264.2,264.47,19600.0,263.5989,263.8882,263.4892,263.7585,19600.0
2013-05-09 10:15:00,264.44,265.0,264.27,264.59,14300.0,263.7286,264.2871,263.559,263.8782,14300.0
2013-05-09 10:20:00,264.6,265.17,264.2,264.75,14900.0,263.8882,264.4566,263.4892,264.0378,14900.0
2013-05-09 10:25:00,264.76,264.98,264.06,264.44,10600.0,264.0477,264.2671,263.3496,263.7286,10600.0
2013-05-09 10:30:00,264.4,264.87,264.35,264.84,21700.0,263.6887,264.1574,263.6388,264.1275,21700.0
2013-05-09 10:35:00,264.84,264.89,264.3,264.75,14000.0,264.1275,264.1774,263.589,264.0378,14000.0
2013-05-09 10:40:00,264.74,264.75,264.0,264.02,17000.0,264.0278,264.0378,263.2898,263.3097,17000.0
2013-05-09 10:45:00,264.02,264.75,263.74,264.6,6600.0,263.3097,264.0378,263.0305,263.8882,6600.0
2013-05-09 10:50:00,264.76,264.82,263.72,263.74,4500.0,264.0477,264.1076,263.0105,263.0305,4500.0
2013-05-09 10:55:00,263.75,264.24,263.75,263.88,5400.0,263.0404,263.5291,263.0404,263.1701,5400.0
2013-05-09 11:00:00,263.91,265.0,263.91,265.0,5000.0,263.2,264.2871,263.2,264.2871,5000.0
2013-05-09 11:05:00,265.0,265.18,264.67,264.86,10400.0,264.2871,264.4666,263.958,264.1475,10400.0
2013-05-09 11:10:00,264.84,264.88,264.13,264.17,7800.0,264.1275,264.1674,263.4194,263.4593,7800.0
2013-05-09 11:15:00,264.26,264.29,263.86,264.05,12500.0,263.5491,263.579,263.1501,263.3396,12500.0
2013-05-09 11:20:00,264.17,264.17,263.8,264.04,11000.0,263.4593,263.4593,263.0903,263.3297,11000.0
2013-05-09 11:25:00,264.01,264.05,263.5,263.78,7600.0,263.2997,263.3396,262.7911,263.0704,7600.0
2013-05-09 11:30:00,263.85,263.93,263.34,263.61,5400.0,263.1402,263.22,262.6315,262.9008,5400.0
2013-05-09 11:35:00,263.61,263.94,263.61,263.62,2100.0,262.9008,263.2299,262.9008,262.9108,2100.0
2013-05-09 11:40:00,263.94,263.94,263.62,263.89,2700.0,263.2299,263.2299,262.9108,263.1801,2700.0
2013-05-09 11:45:00,263.82,263.98,263.5,263.67,18000.0,263.1103,263.2698,262.7911,262.9607,18000.0
2013-05-09 11:50:00,263.71,263.94,263.71,263.91,6100.0,263.0005,263.2299,263.0005,263.2,6100.0
2013-05-09 11:55:00,263.91,264.04,263.85,263.85,9500.0,263.2,263.3297,263.1402,263.1402,9500.0
2013-05-09 12:00:00,263.99,264.23,263.87,263.87,3900.0,263.2798,263.5192,263.1601,263.1601,3900.0
2013-05-09 12:05:00,263.79,263.83,263.32,263.42,3000.0,263.0803,263.1202,262.6116,262.7113,3000.0
2013-05-09 12:10:00,263.41,263.49,263.27,263.4,4400.0,262.7014,262.7811,262.5617,262.6914,4400.0
2013-05-09 12:15:00,263.37,263.45,262.91,263.25,8500.0,262.6615,262.7412,262.2027,262.5418,8500.0
2013-05-09 12:20:00,263.25,263.25,262.83,262.93,3300.0,262.5418,262.5418,262.1229,262.2226,3300.0
2013-05-09 12:25:00,262.85,262.98,262.4,262.4,8800.0,262.1429,262.2725,261.6941,261.6941,8800.0
2013-05-09 12:30:00,262.41,262.46,262.25,262.25,3200.0,261.704,261.7539,261.5445,261.5445,3200.0
2013-05-09 12:35:00,262.25,262.74,262.13,262.61,7400.0,261.5445,262.0332,261.4248,261.9035,7400.0
2013-05-09 12:40:00,262.61,262.61,262.31,262.55,2800.0,261.9035,261.9035,261.6043,261.8437,2800.0
2013-05-09 12:45:00,262.55,262.63,262.4,262.4,1800.0,261.8437,261.9235,261.6941,261.6941,1800.0
2013-05-09 12:50:00,262.6,262.69,262.55,262.55,2400.0,261.8935,261.9833,261.8437,261.8437,2400.0
2013-05-09 12:55:00,262.69,262.71,262.43,262.43,3000.0,261.9833,262.0032,261.724,261.724,3000.0
2013-05-09 13:00:00,262.67,262.88,262.45,262.88,4600.0,261.9633,262.1728,261.7439,262.1728,4600.0
2013-05-09 13:05:00,262.73,262.9,262.65,262.9,5900.0,262.0232,262.1927,261.9434,262.1927,5900.0
2013-05-09 13:10:00,262.87,263.34,262.87,262.9,1300.0,262.1628,262.6315,262.1628,262.1927,1300.0
2013-05-09 13:15:00,263.18,263.21,262.94,263.0,19400.0,262.472,262.5019,262.2326,262.2925,19400.0
2013-05-09 13:20:00,263.0,263.06,262.9,262.9,1200.0,262.2925,262.3523,262.1927,262.1927,1200.0
2013-05-09 13:25:00,262.95,263.15,262.91,263.04,6900.0,262.2426,262.4421,262.2027,262.3324,6900.0
2013-05-09 13:30:00,263.04,263.21,262.88,263.21,5700.0,262.3324,262.5019,262.1728,262.5019,5700.0
2013-05-09 13:35:00,263.12,263.21,263.01,263.2,1700.0,262.4121,262.5019,262.3024,262.4919,1700.0
2013-05-09 13:40:00,263.19,263.43,263.04,263.43,7400.0,262.4819,262.7213,262.3324,262.7213,7400.0
2013-05-09 13:45:00,263.3,263.9,263.3,263.71,8300.0,262.5917,263.19,262.5917,263.0005,8300.0
2013-05-09 13:50:00,263.8,263.8,263.0,263.18,7100.0,263.0903,263.0903,262.2925,262.472,7100.0
2013-05-09 13:55:00,263.27,263.51,263.24,263.46,3100.0,262.5617,262.8011,262.5318,262.7512,3100.0
2013-05-09 14:00:00,263.47,263.83,263.46,263.78,3300.0,262.7612,263.1202,262.7512,263.0704,3300.0
2013-05-09 14:05:00,263.88,264.06,263.62,263.67,5600.0,263.1701,263.3496,262.9108,262.9607,5600.0
2013-05-09 14:10:00,263.86,263.93,263.62,263.89,2200.0,263.1501,263.22,262.9108,263.1801,2200.0
2013-05-09 14:15:00,263.9,264.11,263.66,264.02,4500.0,263.19,263.3995,262.9507,263.3097,4500.0
2013-05-09 14:20:00,263.82,264.01,263.63,263.63,4400.0,263.1103,263.2997,262.9208,262.9208,4400.0
2013-05-09 14:25:00,263.6,263.79,263.49,263.7,10500.0,262.8908,263.0803,262.7811,262.9906,10500.0
2013-05-09 14:30:00,263.49,263.66,263.08,263.18,5000.0,262.7811,262.9507,262.3722,262.472,5000.0
2013-05-09 14:35:00,263.08,263.16,262.74,262.92,12900.0,262.3722,262.452,262.0332,262.2127,12900.0
2013-05-09 14:40:00,262.8,262.8,262.0,262.3,8400.0,262.093,262.093,261.2951,261.5943,8400.0
2013-05-09 14:45:00,262.24,262.47,261.78,261.96,10200.0,261.5345,261.7639,261.0757,261.2553,10200.0
2013-05-09 14:50:00,262.05,262.35,261.94,262.28,11400.0,261.345,261.6442,261.2353,261.5744,11400.0
2013-05-09 14:55:00,262.21,262.21,261.34,261.39,6400.0,261.5046,261.5046,260.6369,260.6868,6400.0
2013-05-09 15:00:00,261.46,261.69,260.82,261.54,21300.0,260.7566,260.986,260.1183,260.8364,21300.0
2013-05-09 15:05:00,261.56,262.38,261.52,262.15,6500.0,260.8563,261.6741,260.8164,261.4447,6500.0
2013-05-09 15:10:00,262.15,262.35,261.75,261.84,2700.0,261.4447,261.6442,261.0458,261.1356,2700.0
2013-05-09 15:15:00,261.65,262.31,261.45,262.02,6300.0,260.9461,261.6043,260.7466,261.3151,6300.0
2013-05-09 15:20:00,261.96,262.84,261.96,262.79,2700.0,261.2553,262.1329,261.2553,262.083,2700.0
2013-05-09 15:25:00,262.58,262.63,262.35,262.56,2100.0,261.8736,261.9235,261.6442,261.8536,2100.0
2013-05-09 15:30:00,262.59,262.75,262.41,262.48,10300.0,261.8836,262.0431,261.704,261.7739,10300.0
2013-05-09 15:35:00,262.38,262.52,261.96,261.96,8800.0,261.6741,261.8138,261.2553,261.2553,8800.0
2013-05-09 15:40:00,262.06,262.43,262.06,262.43,3500.0,261.355,261.724,261.355,261.724,3500.0
2013-05-09 15:45:00,262.33,262.38,261.98,262.1,9600.0,261.6243,261.6741,261.2752,261.3949,9600.0
2013-05-09 15:50:00,262.06,262.12,260.97,261.05,25900.0,261.355,261.4148,260.2679,260.3477,25900.0
2013-05-09 15:55:00,261.05,261.9,260.75,261.9,25100.0,260.3477,261.1954,260.0485,261.1954,25100.0
2013-05-10 09:30:00,262.87,263.6,262.2,263.6,12200.0,262.1628,262.8908,261.4946,262.8908,12200.0
2013-05-10 09:35:00,263.8,265.5,263.56,265.12,25000.0,263.0903,264.7857,262.851,264.4068,25000.0
2013-05-10 09:40:00,265.11,265.4,264.12,264.63,5200.0,264.3968,264.686,263.4094,263.9181,5200.0
2013-05-10 09:45:00,264.69,265.79,264.58,265.75,8000.0,263.9779,265.075,263.8682,265.0351,8000.0
2013-05-10 09:50:00,265.19,266.5,265.12,266.31,8000.0,264.4766,265.783,264.4068,265.5936,8000.0
2013-05-10 09:55:00,266.31,267.91,266.31,267.46,20600.0,265.5936,267.1893,265.5936,266.7405,20600.0
2013-05-10 10:00:00,267.83,267.99,267.51,267.68,35900.0,267.1095,267.269,266.7903,266.9599,35900.0
2013-05-10 10:05:00,267.6,268.0,267.33,267.63,49000.0,266.8801,267.279,266.6108,266.91,49000.0
2013-05-10 10:10:00,267.63,267.75,267.16,267.37,16400.0,266.91,267.0297,266.4413,266.6507,16400.0
2013-05-10 10:15:00,267.48,267.9,267.26,267.9,7000.0,266.7604,267.1793,266.541,267.1793,7000.0
2013-05-10 10:20:00,267.63,267.71,266.6,267.68,13700.0,266.91,266.9898,265.8828,266.9599,13700.0
2013-05-10 10:25:00,267.67,268.95,267.29,268.27,16400.0,266.9499,268.2265,266.5709,267.5483,16400.0
2013-05-10 10:30:00,268.14,268.32,267.38,267.82,5900.0,267.4186,267.5981,266.6607,267.0995,5900.0
2013-05-10 10:35:00,267.93,268.14,267.65,268.13,6300.0,267.2092,267.4186,266.9299,267.4087,6300.0
2013-05-10 10:40:00,267.92,269.75,267.75,269.75,20300.0,267.1992,269.0243,267.0297,269.0243,20300.0
2013-05-10 10:45:00,269.85,271.8,269.77,271.8,36800.0,269.124,271.0688,269.0442,271.0688,36800.0
2013-05-10 10:50:00,271.89,273.11,271.27,271.79,16500.0,271.1585,272.3753,270.5402,271.0588,16500.0
2013-05-10 10:55:00,271.33,271.89,270.66,271.34,14100.0,270.6,271.1585,269.9319,270.61,14100.0
2013-05-10 11:00:00,271.59,271.91,270.77,271.13,8700.0,270.8594,271.1785,270.0416,270.4006,8700.0
2013-05-10 11:05:00,271.51,271.51,270.46,270.5,7600.0,270.7796,270.7796,269.7324,269.7723,7600.0
2013-05-10 11:10:00,270.62,271.0,270.41,270.75,6000.0,269.892,270.2709,269.6825,270.0216,6000.0
2013-05-10 11:15:00,270.8,271.7,270.8,271.67,7200.0,270.0715,270.9691,270.0715,270.9391,7200.0
2013-05-10 11:20:00,271.65,272.86,271.58,272.08,12000.0,270.9192,272.1259,270.8494,271.348,12000.0
2013-05-10 11:25:00,272.35,273.4,272.14,273.21,14200.0,271.6173,272.6645,271.4079,272.475,14200.0
2013-05-10 11:30:00,273.49,274.07,273.22,273.67,8000.0,272.7542,273.3327,272.485,272.9338,8000.0
2013-05-10 11:35:00,273.55,274.17,273.15,274.17,11900.0,272.8141,273.4324,272.4152,273.4324,11900.0
2013-05-10 11:40:00,273.78,274.52,273.78,274.34,9800.0,273.0435,273.7815,273.0435,273.602,9800.0
2013-05-10 11:45:00,274.35,274.35,273.87,274.04,16800.0,273.6119,273.6119,273.1332,273.3028,16800.0
2013-05-10 11:50:00,274.11,274.2,273.24,273.26,20700.0,273.3726,273.4623,272.5049,272.5249,20700.0
2013-05-10 11:55:00,273.41,273.43,272.25,272.25,8000.0,272.6745,272.6944,271.5176,271.5176,8000.0
2013-05-10 12:00:00,272.28,272.73,271.25,271.25,15600.0,271.5475,271.9963,270.5203,270.5203,15600.0
2013-05-10 12:05:00,271.32,271.45,270.62,270.63,21300.0,270.5901,270.7197,269.892,269.9019,21300.0
2013-05-10 12:10:00,270.75,271.17,270.54,270.82,6700.0,270.0216,270.4405,269.8122,270.0914,6700.0
2013-05-10 12:15:00,271.19,271.38,270.82,271.05,7100.0,270.4604,270.6499,270.0914,270.3208,7100.0
2013-05-10 12:20:00,270.82,271.27,270.69,271.08,7000.0,270.0914,270.5402,269.9618,270.3507,7000.0
2013-05-10 12:25:00,270.96,271.26,270.89,271.11,3000.0,270.231,270.5302,270.1612,270.3806,3000.0
2013-05-10 12:30:00,271.16,271.39,270.57,271.1,8900.0,270.4305,270.6599,269.8421,270.3707,8900.0
2013-05-10 12:35:00,270.99,271.07,270.64,271.07,5000.0,270.261,270.3407,269.9119,270.3407,5000.0
2013-05-10 12:40:00,271.1,271.29,270.9,271.24,5700.0,270.3707,270.5602,270.1712,270.5103,5700.0
2013-05-10 12:45:00,271.2,271.99,271.2,271.98,3200.0,270.4704,271.2583,270.4704,271.2483,3200.0
2013-05-10 12:50:00,271.65,272.54,271.65,272.54,9900.0,270.9192,271.8068,270.9192,271.8068,9900.0
2013-05-10 12:55:00,272.31,272.54,271.65,272.54,14400.0,271.5774,271.8068,270.9192,271.8068,14400.0
2013-05-10 13:00:00,272.57,272.98,272.56,272.86,3000.0,271.8367,272.2456,271.8267,272.1259,3000.0
2013-05-10 13:05:00,273.03,273.9,272.88,273.9,12500.0,272.2955,273.1631,272.1459,273.1631,12500.0
2013-05-10 13:10:00,273.62,274.19,273.62,273.73,8700.0,272.8839,273.4524,272.8839,272.9936,8700.0
2013-05-10 13:15:00,274.0,274.24,273.7,273.7,5300.0,273.2629,273.5022,272.9637,272.9637,5300.0
2013-05-10 13:20:00,273.76,274.11,273.21,274.08,7300.0,273.0235,273.3726,272.475,273.3427,7300.0
2013-05-10 13:25:00,273.63,273.98,272.66,273.18,13200.0,272.8939,273.2429,271.9265,272.4451,13200.0
2013-05-10 13:30:00,273.25,273.55,272.16,272.5,4800.0,272.5149,272.8141,271.4278,271.7669,4800.0
2013-05-10 13:35:00,272.29,272.47,272.09,272.18,3400.0,271.5575,271.737,271.358,271.4478,3400.0
2013-05-10 13:40:00,272.04,272.25,271.82,271.82,3100.0,271.3081,271.5176,271.0887,271.0887,3100.0
2013-05-10 13:45:00,271.82,272.17,271.71,271.99,10700.0,271.0887,271.4378,270.979,271.2583,10700.0
2013-05-10 13:50:00,271.99,272.04,271.51,271.98,11000.0,271.2583,271.3081,270.7796,271.2483,11000.0
2013-05-10 13:55:00,271.98,272.38,271.97,272.2,4300.0,271.2483,271.6472,271.2383,271.4677,4300.0
2013-05-10 14:00:00,272.19,272.23,272.02,272.23,3900.0,271.4577,271.4976,271.2882,271.4976,3900.0
2013-05-10 14:05:00,272.12,272.49,272.12,272.49,5500.0,271.3879,271.7569,271.3879,271.7569,5500.0
2013-05-10 14:10:00,272.48,273.25,272.37,272.85,4200.0,271.747,272.5149,271.6373,272.116,4200.0
2013-05-10 14:15:00,272.94,272.94,272.29,272.42,5600.0,272.2057,272.2057,271.5575,271.6871,5600.0
2013-05-10 14:20:00,272.5,272.91,272.38,272.74,6300.0,271.7669,272.1758,271.6472,272.0063,6300.0
2013-05-10 14:25:00,272.81,273.11,272.36,273.11,4000.0,272.0761,272.3753,271.6273,272.3753,4000.0
2013-05-10 14:30:00,273.07,273.69,272.92,273.6,6200.0,272.3354,272.9537,272.1858,272.8639,6200.0
2013-05-10 14:35:00,273.39,273.97,273.25,273.97,2600.0,272.6545,273.2329,272.5149,273.2329,2600.0
2013-05-10 14:40:00,273.97,274.03,273.35,274.03,5200.0,273.2329,273.2928,272.6146,273.2928,5200.0
2013-05-10 14:45:00,274.14,274.42,273.98,274.42,6400.0,273.4025,273.6817,273.2429,273.6817,6400.0
2013-05-10 14:50:00,274.4,274.53,274.33,274.53,8300.0,273.6618,273.7914,273.592,273.7914,8300.0
2013-05-10 14:55:00,274.52,274.6,273.98,274.05,7300.0,273.7815,273.8613,273.2429,273.3127,7300.0
2013-05-10 15:00:00,274.09,274.6,273.98,274.23,3700.0,273.3526,273.8613,273.2429,273.4922,3700.0
2013-05-10 15:05:00,274.28,274.51,274.2,274.35,5800.0,273.5421,273.7715,273.4623,273.6119,5800.0
2013-05-10 15:10:00,274.35,274.48,274.11,274.34,3300.0,273.6119,273.7416,273.3726,273.602,3300.0
2013-05-10 15:15:00,274.09,274.09,273.31,273.45,11200.0,273.3526,273.3526,272.5747,272.7143,11200.0
2013-05-10 15:20:00,273.39,273.72,273.32,273.59,5700.0,272.6545,272.9836,272.5847,272.854,5700.0
2013-05-10 15:25:00,273.42,273.5,273.02,273.16,11800.0,272.6844,272.7642,272.2855,272.4251,11800.0
2013-05-10 15:30:00,273.21,273.36,273.05,273.36,12500.0,272.475,272.6246,272.3154,272.6246,12500.0
2013-05-10 15:35:00,273.46,273.6,273.02,273.46,15300.0,272.7243,272.8639,272.2855,272.7243,15300.0
2013-05-10 15:40:00,273.41,273.54,273.16,273.48,6000.0,272.6745,272.8041,272.4251,272.7443,6000.0
2013-05-10 15:45:00,273.57,274.02,273.47,273.99,12000.0,272.834,273.2828,272.7343,273.2529,12000.0
2013-05-10 15:50:00,274.01,274.1,273.25,273.46,22900.0,273.2728,273.3626,272.5149,272.7243,22900.0
2013-05-10 15:55:00,273.5,274.0,273.38,273.5,25800.0,272.7642,273.2629,272.6445,272.7642,25800.0
2013-05-13 09:30:00,273.54,273.54,271.34,271.76,15100.0,272.8041,272.8041,270.61,271.0289,15100.0
2013-05-13 09:35:00,271.83,273.3,271.75,273.28,14200.0,271.0987,272.5647,271.0189,272.5448,14200.0
2013-05-13 09:40:00,273.3,273.62,271.77,272.01,41200.0,272.5647,272.8839,271.0389,271.2782,41200.0
2013-05-13 09:45:00,271.64,272.27,271.55,272.14,9400.0,270.9092,271.5375,270.8195,271.4079,9400.0
2013-05-13 09:50:00,272.14,273.19,272.14,273.14,2500.0,271.4079,272.455,271.4079,272.4052,2500.0
2013-05-13 09:55:00,272.72,274.99,272.45,274.99,10200.0,271.9863,274.2502,271.717,274.2502,10200.0
2013-05-13 10:00:00,274.98,275.83,274.01,275.7,17500.0,274.2402,275.0879,273.2728,274.9583,17500.0
2013-05-13 10:05:00,275.71,277.34,275.46,276.91,21400.0,274.9683,276.5939,274.7189,276.165,21400.0
2013-05-13 10:10:00,276.66,278.05,276.66,277.25,10600.0,275.9157,277.302,275.9157,276.5041,10600.0
2013-05-13 10:15:00,277.35,278.64,277.35,278.64,8800.0,276.6039,277.8904,276.6039,277.8904,8800.0
2013-05-13 10:20:00,278.58,278.66,277.29,277.4,9100.0,277.8305,277.9103,276.544,276.6537,9100.0
2013-05-13 10:25:00,277.2,277.2,276.09,276.28,7700.0,276.4543,276.4543,275.3472,275.5367,7700.0
2013-05-13 10:30:00,276.31,277.44,276.31,276.79,10500.0,275.5667,276.6936,275.5667,276.0454,10500.0
2013-05-13 10:35:00,276.95,277.25,276.25,276.4,12500.0,276.2049,276.5041,275.5068,275.6564,12500.0
2013-05-13 10:40:00,276.5,277.2,276.34,276.64,7900.0,275.7561,276.4543,275.5966,275.8958,7900.0
2013-05-13 10:45:00,276.34,277.27,276.34,276.97,8200.0,275.5966,276.5241,275.5966,276.2249,8200.0
2013-05-13 10:50:00,277.05,277.29,276.77,276.84,7800.0,276.3047,276.544,276.0254,276.0952,7800.0
2013-05-13 10:55:00,277.08,277.11,276.6,276.86,3900.0,276.3346,276.3645,275.8559,276.1152,3900.0
2013-05-13 11:00:00,277.08,277.29,276.97,277.07,8600.0,276.3346,276.544,276.2249,276.3246,8600.0
2013-05-13 11:05:00,277.2,277.2,276.67,277.02,8900.0,276.4543,276.4543,275.9257,276.2747,8900.0
2013-05-13 11:10:00,276.96,277.12,276.58,277.12,7800.0,276.2149,276.3745,275.8359,276.3745,7800.0
2013-05-13 11:15:00,277.15,277.15,276.28,276.28,11600.0,276.4044,276.4044,275.5367,275.5367,11600.0
2013-05-13 11:20:00,276.41,276.41,275.02,275.1,10200.0,275.6664,275.6664,274.2801,274.3599,10200.0
2013-05-13 11:25:00,275.17,275.63,275.14,275.51,7300.0,274.4297,274.8885,274.3998,274.7688,7300.0
2013-05-13 11:30:00,275.38,276.55,275.38,276.32,9700.0,274.6392,275.806,274.6392,275.5766,9700.0
2013-05-13 11:35:00,276.46,276.98,276.4,276.83,7900.0,275.7162,276.2348,275.6564,276.0853,7900.0
2013-05-13 11:40:00,276.96,277.32,276.53,277.0,8100.0,276.2149,276.5739,275.7861,276.2548,8100.0
2013-05-13 11:45:00,276.98,277.29,276.95,276.95,13700.0,276.2348,276.544,276.2049,276.2049,13700.0
2013-05-13 11:50:00,276.94,277.19,276.79,277.1,5900.0,276.195,276.4443,276.0454,276.3545,5900.0
2013-05-13 11:55:00,277.02,277.16,276.84,276.89,9600.0,276.2747,276.4144,276.0952,276.1451,9600.0
2013-05-13 12:00:00,277.0,277.23,276.65,277.09,12700.0,276.2548,276.4842,275.9057,276.3446,12700.0
2013-05-13 12:05:00,277.14,277.31,276.84,277.09,7100.0,276.3944,276.564,276.0952,276.3446,7100.0
2013-05-13 12:10:00,276.96,277.14,276.78,277.09,8200.0,276.2149,276.3944,276.0354,276.3446,8200.0
2013-05-13 12:15:00,277.05,277.1,276.83,276.89,5700.0,276.3047,276.3545,276.0853,276.1451,5700.0
2013-05-13 12:20:00,277.07,277.16,276.82,277.0,4900.0,276.3246,276.4144,276.0753,276.2548,4900.0
2013-05-13 12:25:00,276.99,277.18,276.98,277.09,4600.0,276.2448,276.4343,276.2348,276.3446,4600.0
2013-05-13 12:30:00,277.07,277.07,276.79,277.06,4100.0,276.3246,276.3246,276.0454,276.3146,4100.0
2013-05-13 12:35:00,277.14,278.25,276.98,278.02,10100.0,276.3944,277.5014,276.2348,277.2721,10100.0
2013-05-13 12:40:00,278.05,278.19,277.69,278.18,4200.0,277.302,277.4416,276.9429,277.4316,4200.0
2013-05-13 12:45:00,278.16,278.19,277.92,278.0,6300.0,277.4117,277.4416,277.1723,277.2521,6300.0
2013-05-13 12:50:00,278.15,278.21,277.67,277.73,6900.0,277.4017,277.4615,276.923,276.9828,6900.0
2013-05-13 12:55:00,277.85,277.99,277.56,277.77,6300.0,277.1025,277.2421,276.8133,277.0227,6300.0
2013-05-13 13:00:00,277.74,277.89,277.66,277.89,600.0,276.9928,277.1424,276.913,277.1424,600.0
2013-05-13 13:05:00,277.75,277.81,277.57,277.72,3300.0,277.0028,277.0626,276.8233,276.9729,3300.0
2013-05-13 13:10:00,277.72,277.86,277.02,277.05,64200.0,276.9729,277.1125,276.2747,276.3047,64200.0
2013-05-13 13:15:00,277.03,277.46,276.83,277.04,4000.0,276.2847,276.7136,276.0853,276.2947,4000.0
2013-05-13 13:20:00,277.48,277.5,277.28,277.28,1500.0,276.7335,276.7535,276.534,276.534,1500.0
2013-05-13 13:25:00,277.08,277.34,276.73,276.91,4200.0,276.3346,276.5939,275.9855,276.165,4200.0
2013-05-13 13:30:00,276.86,277.08,276.77,276.86,3700.0,276.1152,276.3346,276.0254,276.1152,3700.0
2013-05-13 13:35:00,276.9,276.96,276.77,276.89,1700.0,276.1551,276.2149,276.0254,276.1451,1700.0
2013-05-13 13:40:00,276.9,276.96,276.8,276.86,2800.0,276.1551,276.2149,276.0553,276.1152,2800.0
2013-05-13 13:45:00,276.94,277.01,276.75,276.91,3200.0,276.195,276.2648,276.0055,276.165,3200.0
2013-05-13 13:50:00,276.9,277.64,276.9,277.64,3100.0,276.1551,276.8931,276.1551,276.8931,3100.0
2013-05-13 13:55:00,277.72,277.8,277.3,277.79,5200.0,276.9729,277.0526,276.554,277.0427,5200.0
2013-05-13 14:00:00,277.48,277.63,277.45,277.47,3300.0,276.7335,276.8831,276.7036,276.7235,3300.0
2013-05-13 14:05:00,277.5,277.5,277.0,277.07,5300.0,276.7535,276.7535,276.2548,276.3246,5300.0
2013-05-13 14:10:00,277.21,277.37,277.06,277.13,3500.0,276.4642,276.6238,276.3146,276.3844,3500.0
2013-05-13 14:15:00,277.03,277.41,277.03,277.25,5100.0,276.2847,276.6637,276.2847,276.5041,5100.0
2013-05-13 14:20:00,277.24,277.41,276.93,277.4,9600.0,276.4942,276.6637,276.185,276.6537,9600.0
2013-05-13 14:25:00,277.39,277.61,277.39,277.61,2100.0,276.6437,276.8632,276.6437,276.8632,2100.0
2013-05-13 14:30:00,277.72,278.25,277.71,278.2,5900.0,276.9729,277.5014,276.9629,277.4516,5900.0
2013-05-13 14:35:00,278.0,278.13,277.51,278.05,7400.0,277.2521,277.3818,276.7634,277.302,7400.0
2013-05-13 14:40:00,278.14,278.14,277.65,277.88,2700.0,277.3917,277.3917,276.903,277.1324,2700.0
2013-05-13 14:45:00,277.89,278.09,277.8,277.89,3400.0,277.1424,277.3419,277.0526,277.1424,3400.0
2013-05-13 14:50:00,277.9,278.32,277.72,278.11,4700.0,277.1524,277.5712,276.9729,277.3618,4700.0
2013-05-13 14:55:00,278.33,278.79,278.33,278.65,7500.0,277.5812,278.04,277.5812,277.9004,7500.0
2013-05-13 15:00:00,278.41,279.14,278.41,278.89,12800.0,277.661,278.389,277.661,278.1397,12800.0
2013-05-13 15:05:00,278.89,278.98,278.5,278.66,3000.0,278.1397,278.2295,277.7508,277.9103,3000.0
2013-05-13 15:10:00,278.66,278.66,278.16,278.56,3400.0,277.9103,277.9103,277.4117,277.8106,3400.0
2013-05-13 15:15:00,278.87,279.39,278.81,279.31,6000.0,278.1198,278.6384,278.0599,278.5586,6000.0
2013-05-13 15:20:00,279.37,279.37,278.53,278.82,6900.0,278.6184,278.6184,277.7807,278.0699,6900.0
2013-05-13 15:25:00,278.94,279.18,278.67,278.82,13800.0,278.1896,278.4289,277.9203,278.0699,13800.0
2013-05-13 15:30:00,278.69,279.12,278.64,278.96,7400.0,277.9402,278.3691,277.8904,278.2095,7400.0
2013-05-13 15:35:00,278.99,280.0,278.97,279.99,16000.0,278.2394,279.2467,278.2195,279.2368,16000.0
2013-05-13 15:40:00,280.0,280.13,279.15,279.15,20300.0,279.2467,279.3764,278.399,278.399,20300.0
2013-05-13 15:45:00,279.13,279.3,279.03,279.18,15600.0,278.3791,278.5486,278.2793,278.4289,15600.0
2013-05-13 15:50:00,279.18,279.71,278.71,279.58,15400.0,278.4289,278.9575,277.9602,278.8279,15400.0
2013-05-13 15:55:00,279.65,280.6,279.59,280.58,26700.0,278.8977,279.8451,278.8378,279.8252,26700.0
2013-05-14 09:30:00,280.77,282.23,279.0,279.0,31000.0,280.0147,281.4707,278.2494,278.2494,31000.0
2013-05-14 09:35:00,279.3,280.53,279.0,280.06,17900.0,278.5486,279.7753,278.2494,279.3066,17900.0
2013-05-14 09:40:00,280.0,280.73,279.61,280.28,13500.0,279.2467,279.9748,278.8578,279.526,13500.0
2013-05-14 09:45:00,280.29,281.44,279.85,281.04,35900.0,279.5359,280.6829,279.0971,280.2839,35900.0
2013-05-14 09:50:00,281.54,282.13,280.13,280.64,10800.0,280.7826,281.371,279.3764,279.885,10800.0
2013-05-14 09:55:00,280.07,281.0,280.07,280.67,13600.0,279.3165,280.244,279.3165,279.9149,13600.0
2013-05-14 10:00:00,280.74,280.74,279.05,279.17,10200.0,279.9847,279.9847,278.2993,278.419,10200.0
2013-05-14 10:05:00,279.14,279.28,278.02,279.28,12200.0,278.389,278.5287,277.2721,278.5287,12200.0
2013-05-14 10:10:00,279.24,280.2,279.24,280.19,14700.0,278.4888,279.4462,278.4888,279.4362,14700.0
2013-05-14 10:15:00,280.29,281.32,280.29,280.39,11800.0,279.5359,280.5632,279.5359,279.6357,11800.0
2013-05-14 10:20:00,280.39,280.46,279.99,280.23,4000.0,279.6357,279.7055,279.2368,279.4761,4000.0
2013-05-14 10:25:00,280.2,280.41,279.98,280.12,2800.0,279.4462,279.6556,279.2268,279.3664,2800.0
2013-05-14 10:30:00,280.12,280.17,279.41,279.87,8700.0,279.3664,279.4163,278.6583,279.1171,8700.0
2013-05-14 10:35:00,279.58,279.7,278.98,279.66,4100.0,278.8279,278.9475,278.2295,278.9076,4100.0
2013-05-14 10:40:00,279.93,280.09,278.98,279.13,5800.0,279.1769,279.3365,278.2295,278.3791,5800.0
2013-05-14 10:45:00,279.38,279.62,279.11,279.47,3700.0,278.6284,278.8677,278.3591,278.7182,3700.0
2013-05-14 10:50:00,279.34,279.5,279.2,279.46,4800.0,278.5885,278.7481,278.4489,278.7082,4800.0
2013-05-14 10:55:00,279.55,279.72,279.39,279.72,4200.0,278.7979,278.9675,278.6384,278.9675,4200.0
2013-05-14 11:00:00,279.79,280.1,279.51,279.51,8900.0,279.0373,279.3465,278.758,278.758,8900.0
2013-05-14 11:05:00,279.59,279.89,279.38,279.38,2900.0,278.8378,279.137,278.6284,278.6284,2900.0
2013-05-14 11:10:00,279.35,279.39,278.95,279.29,5200.0,278.5985,278.6384,278.1995,278.5386,5200.0
2013-05-14 11:15:00,279.44,279.44,278.95,279.25,4600.0,278.6882,278.6882,278.1995,278.4987,4600.0
2013-05-14 11:20:00,279.01,279.38,278.89,279.2,18700.0,278.2594,278.6284,278.1397,278.4489,18700.0
2013-05-14 11:25:00,279.44,279.52,278.88,279.02,12600.0,278.6882,278.768,278.1297,278.2694,12600.0
2013-05-14 11:30:00,279.02,279.47,278.68,279.09,13800.0,278.2694,278.7182,277.9303,278.3392,13800.0
2013-05-14 11:35:00,279.15,279.57,278.77,279.42,18000.0,278.399,278.8179,278.02,278.6683,18000.0
2013-05-14 11:40:00,279.35,279.35,278.61,278.64,2200.0,278.5985,278.5985,277.8605,277.8904,2200.0
2013-05-14 11:45:00,278.91,279.43,278.81,279.03,10500.0,278.1597,278.6783,278.0599,278.2793,10500.0
2013-05-14 11:50:00,279.02,279.02,278.95,278.95,800.0,278.2694,278.2694,278.1995,278.1995,800.0
2013-05-14 11:55:00,279.01,279.12,278.86,279.12,3200.0,278.2594,278.3691,278.1098,278.3691,3200.0
2013-05-14 12:00:00,279.22,279.34,278.96,279.23,17500.0,278.4688,278.5885,278.2095,278.4788,17500.0
2013-05-14 12:05:00,279.01,279.25,278.91,279.25,17100.0,278.2594,278.4987,278.1597,278.4987,17100.0
2013-05-14 12:10:00,279.33,279.33,279.0,279.03,800.0,278.5785,278.5785,278.2494,278.2793,800.0
2013-05-14 12:15:00,279.27,279.95,279.15,279.95,3400.0,278.5187,279.1969,278.399,279.1969,3400.0
2013-05-14 12:20:00,279.72,279.84,279.54,279.69,1700.0,278.9675,279.0872,278.788,278.9376,1700.0
2013-05-14 12:25:00,279.47,279.62,279.27,279.37,4800.0,278.7182,278.8677,278.5187,278.6184,4800.0
2013-05-14 12:30:00,279.65,279.65,279.25,279.33,5200.0,278.8977,278.8977,278.4987,278.5785,5200.0
2013-05-14 12:35:00,279.34,279.69,279.34,279.6,5600.0,278.5885,278.9376,278.5885,278.8478,5600.0
2013-05-14 12:40:00,279.73,279.83,279.45,279.7,6100.0,278.9775,279.0772,278.6982,278.9475,6100.0
2013-05-14 12:45:00,279.78,279.84,279.41,279.53,5100.0,279.0273,279.0872,278.6583,278.778,5100.0
2013-05-14 12:50:00,279.26,279.53,278.87,278.91,5500.0,278.5087,278.778,278.1198,278.1597,5500.0
2013-05-14 12:55:00,278.92,279.31,278.57,278.57,5400.0,278.1696,278.5586,277.8206,277.8206,5400.0
2013-05-14 13:00:00,278.72,279.08,278.57,278.57,5500.0,277.9702,278.3292,277.8206,277.8206,5500.0
2013-05-14 13:05:00,278.76,279.01,278.61,279.0,2600.0,278.0101,278.2594,277.8605,278.2494,2600.0
2013-05-14 13:10:00,278.91,279.0,278.41,278.49,11100.0,278.1597,278.2494,277.661,277.7408,11100.0
2013-05-14 13:15:00,278.37,279.18,278.37,279.15,9300.0,277.6211,278.4289,277.6211,278.399,9300.0
2013-05-14 13:20:00,279.07,279.85,279.01,279.48,3600.0,278.3192,279.0971,278.2594,278.7281,3600.0
2013-05-14 13:25:00,279.65,279.74,279.44,279.74,3100.0,278.8977,278.9874,278.6882,278.9874,3100.0
2013-05-14 13:30:00,279.97,280.24,279.77,280.04,5400.0,279.2168,279.4861,279.0173,279.2866,5400.0
2013-05-14 13:35:00,280.27,280.56,280.25,280.42,6700.0,279.516,279.8052,279.4961,279.6656,6700.0
2013-05-14 13:40:00,280.66,280.86,280.48,280.73,4700.0,279.9049,280.1044,279.7254,279.9748,4700.0
2013-05-14 13:45:00,280.75,280.91,280.19,280.66,10300.0,279.9947,280.1543,279.4362,279.9049,10300.0
2013-05-14 13:50:00,280.72,281.0,280.31,280.85,9400.0,279.9648,280.244,279.5559,280.0944,9400.0
2013-05-14 13:55:00,280.97,281.0,280.02,280.02,15100.0,280.2141,280.244,279.2667,279.2667,15100.0
2013-05-14 14:00:00,280.17,280.36,279.45,279.55,15500.0,279.4163,279.6058,278.6982,278.7979,15500.0
2013-05-14 14:05:00,279.58,280.0,279.45,279.63,13700.0,278.8279,279.2467,278.6982,278.8777,13700.0
2013-05-14 14:10:00,279.71,279.9,279.33,279.4,3800.0,278.9575,279.147,278.5785,278.6483,3800.0
2013-05-14 14:15:00,279.5,279.75,279.3,279.3,3400.0,278.7481,278.9974,278.5486,278.5486,3400.0
2013-05-14 14:20:00,279.46,279.51,279.01,279.28,11700.0,278.7082,278.758,278.2594,278.5287,11700.0
2013-05-14 14:25:00,279.3,279.38,279.14,279.14,2600.0,278.5486,278.6284,278.389,278.389,2600.0
2013-05-14 14:30:00,279.47,279.73,279.38,279.61,3400.0,278.7182,278.9775,278.6284,278.8578,3400.0
2013-05-14 14:35:00,279.5,279.76,279.37,279.63,3000.0,278.7481,279.0074,278.6184,278.8777,3000.0
2013-05-14 14:40:00,279.7,280.22,279.57,280.14,12700.0,278.9475,279.4661,278.8179,279.3863,12700.0
2013-05-14 14:45:00,280.09,280.79,279.96,280.79,16200.0,279.3365,280.0346,279.2068,280.0346,16200.0
2013-05-14 14:50:00,280.77,280.86,279.94,280.64,7300.0,280.0147,280.1044,279.1869,279.885,7300.0
2013-05-14 14:55:00,280.87,280.87,280.18,280.41,3100.0,280.1144,280.1144,279.4262,279.6556,3100.0
2013-05-14 15:00:00,280.3,280.68,280.02,280.61,9700.0,279.5459,279.9249,279.2667,279.8551,9700.0
2013-05-14 15:05:00,280.54,280.67,280.26,280.67,2400.0,279.7853,279.9149,279.506,279.9149,2400.0
2013-05-14 15:10:00,280.43,280.87,280.27,280.87,6800.0,279.6756,280.1144,279.516,280.1144,6800.0
2013-05-14 15:15:00,280.88,281.83,280.88,281.83,11700.0,280.1244,281.0718,280.1244,281.0718,11700.0
2013-05-14 15:20:00,281.65,281.65,280.99,281.13,5800.0,280.8923,280.8923,280.2341,280.3737,5800.0
2013-05-14 15:25:00,281.4,281.4,281.16,281.2,5400.0,280.643,280.643,280.4036,280.4435,5400.0
2013-05-14 15:30:00,281.31,281.67,281.19,281.67,8600.0,280.5532,280.9122,280.4335,280.9122,8600.0
2013-05-14 15:35:00,281.74,282.08,281.65,282.08,9100.0,280.982,281.3211,280.8923,281.3211,9100.0
2013-05-14 15:40:00,281.9,282.08,281.65,281.66,8100.0,281.1416,281.3211,280.8923,280.9023,8100.0
2013-05-14 15:45:00,281.73,282.06,281.69,281.69,12000.0,280.9721,281.3012,280.9322,280.9322,12000.0
2013-05-14 15:50:00,282.05,282.46,281.81,282.24,28200.0,281.2912,281.7001,281.0519,281.4807,28200.0
2013-05-14 15:55:00,282.38,282.81,282.17,282.8,33900.0,281.6203,282.0492,281.4109,282.0392,33900.0
2013-05-15 09:30:00,281.81,283.61,281.03,283.04,14700.0,281.0519,282.847,280.274,282.2785,14700.0
2013-05-15 09:35:00,283.99,283.99,281.02,281.77,9000.0,283.226,283.226,280.264,281.012,9000.0
2013-05-15 09:40:00,281.24,281.75,277.3,277.37,32000.0,280.4834,280.992,276.554,276.6238,32000.0
2013-05-15 09:45:00,277.43,278.77,277.38,277.5,19200.0,276.6836,278.02,276.6338,276.7535,19200.0
2013-05-15 09:50:00,277.4,279.66,276.48,277.91,15700.0,276.6537,278.9076,275.7362,277.1623,15700.0
2013-05-15 09:55:00,277.57,278.24,277.29,277.97,12200.0,276.8233,277.4915,276.544,277.2222,12200.0
2013-05-15 10:00:00,277.85,278.19,276.21,276.3,15700.0,277.1025,277.4416,275.4669,275.5567,15700.0
2013-05-15 10:05:00,276.73,278.22,276.45,277.45,12200.0,275.9855,277.4715,275.7063,276.7036,12200.0
2013-05-15 10:10:00,277.81,278.06,276.49,276.5,9000.0,277.0626,277.3119,275.7462,275.7561,9000.0
2013-05-15 10:15:00,276.34,276.93,275.77,276.88,43700.0,275.5966,276.185,275.0281,276.1351,43700.0
2013-05-15 10:20:00,276.99,277.49,276.58,276.99,15000.0,276.2448,276.7435,275.8359,276.2448,15000.0
2013-05-15 10:25:00,277.06,277.56,276.87,277.21,2700.0,276.3146,276.8133,276.1251,276.4642,2700.0
2013-05-15 10:30:00,276.8,277.69,276.8,277.69,3200.0,276.0553,276.9429,276.0553,276.9429,3200.0
2013-05-15 10:35:00,277.3,277.6,277.02,277.4,2500.0,276.554,276.8532,276.2747,276.6537,2500.0
2013-05-15 10:40:00,277.09,277.52,276.92,276.96,3600.0,276.3446,276.7734,276.175,276.2149,3600.0
2013-05-15 10:45:00,277.03,277.92,277.03,277.38,6700.0,276.2847,277.1723,276.2847,276.6338,6700.0
2013-05-15 10:50:00,277.34,277.82,277.31,277.56,5700.0,276.5939,277.0726,276.564,276.8133,5700.0
2013-05-15 10:55:00,277.4,277.75,277.34,277.34,15000.0,276.6537,277.0028,276.5939,276.5939,15000.0
2013-05-15 11:00:00,277.57,278.15,277.57,278.06,8500.0,276.8233,277.4017,276.8233,277.3119,8500.0
2013-05-15 11:05:00,277.97,278.64,277.77,277.8,23000.0,277.2222,277.8904,277.0227,277.0526,23000.0
2013-05-15 11:10:00,277.98,278.84,277.98,278.58,4200.0,277.2322,278.0898,277.2322,277.8305,4200.0
2013-05-15 11:15:00,278.58,279.09,278.46,278.88,8600.0,277.8305,278.3392,277.7109,278.1297,8600.0
2013-05-15 11:20:00,279.21,279.3,277.94,277.94,26100.0,278.4589,278.5486,277.1923,277.1923,26100.0
2013-05-15 11:25:00,278.2,278.35,277.55,277.92,7800.0,277.4516,277.6012,276.8033,277.1723,7800.0
2013-05-15 11:30:00,277.95,278.23,277.34,278.23,23000.0,277.2022,277.4815,276.5939,277.4815,23000.0
2013-05-15 11:35:00,277.91,278.5,277.9,278.5,2100.0,277.1623,277.7508,277.1524,277.7508,2100.0
2013-05-15 11:40:00,278.54,278.55,277.97,278.26,2700.0,277.7907,277.8006,277.2222,277.5114,2700.0
2013-05-15 11:45:00,278.39,278.86,278.36,278.86,1000.0,277.6411,278.1098,277.6111,278.1098,1000.0
2013-05-15 11:50:00,278.72,279.08,278.68,278.89,3800.0,277.9702,278.3292,277.9303,278.1397,3800.0
2013-05-15 11:55:00,278.89,279.06,278.89,279.06,1100.0,278.1397,278.3093,278.1397,278.3093,1100.0
2013-05-15 12:00:00,278.87,279.2,278.69,279.2,3600.0,278.1198,278.4489,277.9402,278.4489,3600.0
2013-05-15 12:05:00,279.21,279.49,279.09,279.34,1700.0,278.4589,278.7381,278.3392,278.5885,1700.0
2013-05-15 12:10:00,279.42,279.42,278.82,279.07,5200.0,278.6683,278.6683,278.0699,278.3192,5200.0
2013-05-15 12:15:00,279.12,279.3,278.27,278.44,6100.0,278.3691,278.5486,277.5214,277.6909,6100.0
2013-05-15 12:20:00,278.34,278.69,278.27,278.38,4400.0,277.5912,277.9402,277.5214,277.6311,4400.0
2013-05-15 12:25:00,278.64,279.1,278.5,278.79,6200.0,277.8904,278.3491,277.7508,278.04,6200.0
2013-05-15 12:30:00,279.04,279.12,278.47,278.77,10500.0,278.2893,278.3691,277.7208,278.02,10500.0
2013-05-15 12:35:00,278.96,279.2,278.33,278.33,10800.0,278.2095,278.4489,277.5812,277.5812,10800.0
2013-05-15 12:40:00,278.06,279.02,278.03,278.03,4700.0,277.3119,278.2694,277.282,277.282,4700.0
2013-05-15 12:45:00,278.03,278.82,278.01,278.73,3700.0,277.282,278.0699,277.2621,277.9801,3700.0
2013-05-15 12:50:00,278.57,279.0,278.11,279.0,13900.0,277.8206,278.2494,277.3618,278.2494,13900.0
2013-05-15 12:55:00,278.9,279.17,278.72,279.17,600.0,278.1497,278.419,277.9702,278.419,600.0
2013-05-15 13:00:00,278.86,279.02,278.49,278.63,4500.0,278.1098,278.2694,277.7408,277.8804,4500.0
2013-05-15 13:05:00,278.55,278.55,277.87,278.03,9000.0,277.8006,277.8006,277.1225,277.282,9000.0
2013-05-15 13:10:00,277.88,278.11,277.74,277.74,6300.0,277.1324,277.3618,276.9928,276.9928,6300.0
2013-05-15 13:15:00,277.74,277.93,276.89,276.89,10300.0,276.9928,277.1823,276.1451,276.1451,10300.0
2013-05-15 13:20:00,276.73,277.33,276.01,276.01,12500.0,275.9855,276.5839,275.2675,275.2675,12500.0
2013-05-15 13:25:00,276.02,276.56,276.0,276.27,5100.0,275.2774,275.816,275.2575,275.5268,5100.0
2013-05-15 13:30:00,276.43,276.43,275.91,275.91,5100.0,275.6863,275.6863,275.1677,275.1677,5100.0
2013-05-15 13:35:00,276.14,277.08,275.98,276.81,4200.0,275.3971,276.3346,275.2375,276.0653,4200.0
2013-05-15 13:40:00,276.79,276.81,276.17,276.55,3900.0,276.0454,276.0653,275.427,275.806,3900.0
2013-05-15 13:45:00,276.61,277.04,276.6,277.04,1200.0,275.8658,276.2947,275.8559,276.2947,1200.0
2013-05-15 13:50:00,277.12,277.25,276.68,277.04,3100.0,276.3745,276.5041,275.9357,276.2947,3100.0
2013-05-15 13:55:00,277.19,277.21,276.41,276.41,2600.0,276.4443,276.4642,275.6664,275.6664,2600.0
2013-05-15 14:00:00,276.41,276.56,276.09,276.09,3300.0,275.6664,275.816,275.3472,275.3472,3300.0
2013-05-15 14:05:00,276.19,276.47,275.8,275.8,4000.0,275.447,275.7262,275.058,275.058,4000.0
2013-05-15 14:10:00,275.8,275.99,275.36,275.5,8100.0,275.058,275.2475,274.6192,274.7588,8100.0
2013-05-15 14:15:00,275.5,275.56,274.62,274.7,11300.0,274.7588,274.8187,273.8812,273.961,11300.0
2013-05-15 14:20:00,274.71,274.87,274.0,274.36,13000.0,273.971,274.1305,273.2629,273.6219,13000.0
2013-05-15 14:25:00,274.26,274.27,273.35,273.71,19800.0,273.5222,273.5321,272.6146,272.9736,19800.0
2013-05-15 14:30:00,273.69,274.0,273.34,273.63,9400.0,272.9537,273.2629,272.6046,272.8939,9400.0
2013-05-15 14:35:00,273.5,273.81,273.01,273.62,8500.0,272.7642,273.0734,272.2755,272.8839,8500.0
2013-05-15 14:40:00,273.73,274.18,273.04,273.04,6100.0,272.9936,273.4424,272.3054,272.3054,6100.0
2013-05-15 14:45:00,273.21,273.62,273.0,273.22,4900.0,272.475,272.8839,272.2656,272.485,4900.0
2013-05-15 14:50:00,273.47,274.21,273.4,274.05,5400.0,272.7343,273.4723,272.6645,273.3127,5400.0
2013-05-15 14:55:00,273.99,274.14,273.49,273.74,6000.0,273.2529,273.4025,272.7542,273.0036,6000.0
2013-05-15 15:00:00,273.6,273.87,273.23,273.87,6800.0,272.8639,273.1332,272.4949,273.1332,6800.0
2013-05-15 15:05:00,274.0,274.0,273.65,273.86,11100.0,273.2629,273.2629,272.9138,273.1232,11100.0
2013-05-15 15:10:00,273.9,274.37,273.63,273.72,17200.0,273.1631,273.6319,272.8939,272.9836,17200.0
2013-05-15 15:15:00,273.65,273.71,272.8,273.0,13000.0,272.9138,272.9736,272.0661,272.2656,13000.0
2013-05-15 15:20:00,273.01,273.16,272.64,272.82,10900.0,272.2755,272.4251,271.9065,272.086,10900.0
2013-05-15 15:25:00,272.64,272.99,272.11,272.28,17000.0,271.9065,272.2556,271.378,271.5475,17000.0
2013-05-15 15:30:00,272.31,272.71,272.25,272.29,11500.0,271.5774,271.9763,271.5176,271.5575,11500.0
2013-05-15 15:35:00,272.34,273.14,272.32,272.94,10300.0,271.6073,272.4052,271.5874,272.2057,10300.0
2013-05-15 15:40:00,273.01,273.23,272.92,273.19,12600.0,272.2755,272.4949,272.1858,272.455,12600.0
2013-05-15 15:45:00,273.18,273.73,273.04,273.66,15500.0,272.4451,272.9936,272.3054,272.9238,15500.0
2013-05-15 15:50:00,273.67,274.48,273.65,274.25,18600.0,272.9338,273.7416,272.9138,273.5122,18600.0
2013-05-15 15:55:00,274.31,274.74,273.88,274.07,43400.0,273.572,274.0009,273.1432,273.3327,43400.0
2013-05-16 09:30:00,272.86,275.72,272.46,274.11,20700.0,272.1259,274.9782,271.727,273.3726,20700.0
2013-05-16 09:35:00,274.78,274.78,272.46,272.86,13400.0,274.0408,274.0408,271.727,272.1259,13400.0
2013-05-16 09:40:00,272.53,272.82,268.3,269.26,20900.0,271.7968,272.086,267.5782,268.5356,20900.0
2013-05-16 09:45:00,269.25,269.67,267.0,267.0,20600.0,268.5256,268.9445,266.2817,266.2817,20600.0
2013-05-16 09:50:00,267.41,268.84,267.21,268.83,12000.0,266.6906,268.1167,266.4911,268.1068,12000.0
2013-05-16 09:55:00,268.37,268.82,267.01,267.84,18800.0,267.648,268.0968,266.2917,267.1194,18800.0
2013-05-16 10:00:00,267.58,267.6,262.39,264.07,63000.0,266.8601,266.8801,261.6841,263.3596,63000.0
2013-05-16 10:05:00,264.2,265.63,263.7,264.35,15900.0,263.4892,264.9154,262.9906,263.6388,15900.0
2013-05-16 10:10:00,264.62,266.89,264.6,266.87,11400.0,263.9081,266.172,263.8882,266.152,11400.0
2013-05-16 10:15:00,267.42,267.45,266.38,266.77,9600.0,266.7006,266.7305,265.6634,266.0523,9600.0
2013-05-16 10:20:00,266.96,267.15,266.59,266.59,4400.0,266.2418,266.4313,265.8728,265.8728,4400.0
2013-05-16 10:25:00,266.59,266.59,264.19,265.41,24000.0,265.8728,265.8728,263.4793,264.696,24000.0
2013-05-16 10:30:00,265.42,265.63,264.67,264.67,3300.0,264.7059,264.9154,263.958,263.958,3300.0
2013-05-16 10:35:00,265.08,265.18,264.19,264.41,10800.0,264.3669,264.4666,263.4793,263.6987,10800.0
2013-05-16 10:40:00,264.34,264.96,264.19,264.61,14400.0,263.6289,264.2472,263.4793,263.8981,14400.0
2013-05-16 10:45:00,264.5,264.5,263.0,263.94,20300.0,263.7884,263.7884,262.2925,263.2299,20300.0
2013-05-16 10:50:00,263.85,263.92,262.1,262.65,14800.0,263.1402,263.21,261.3949,261.9434,14800.0
2013-05-16 10:55:00,263.0,264.37,263.0,263.99,10000.0,262.2925,263.6588,262.2925,263.2798,10000.0
2013-05-16 11:00:00,264.13,264.4,263.56,264.04,10100.0,263.4194,263.6887,262.851,263.3297,10100.0
2013-05-16 11:05:00,263.91,264.35,262.6,262.6,6000.0,263.2,263.6388,261.8935,261.8935,6000.0
2013-05-16 11:10:00,262.59,262.82,261.01,261.3,20000.0,261.8836,262.1129,260.3078,260.597,20000.0
2013-05-16 11:15:00,261.31,262.98,261.28,262.56,12400.0,260.607,262.2725,260.5771,261.8536,12400.0
2013-05-16 11:20:00,262.87,262.9,262.2,262.55,11600.0,262.1628,262.1927,261.4946,261.8437,11600.0
2013-05-16 11:25:00,262.43,262.59,261.0,262.25,9900.0,261.724,261.8836,260.2978,261.5445,9900.0
2013-05-16 11:30:00,261.84,262.65,261.84,262.65,7900.0,261.1356,261.9434,261.1356,261.9434,7900.0
2013-05-16 11:35:00,262.56,263.98,262.56,263.98,9300.0,261.8536,263.2698,261.8536,263.2698,9300.0
2013-05-16 11:40:00,264.06,264.38,263.44,263.5,12700.0,263.3496,263.6687,262.7313,262.7911,12700.0
2013-05-16 11:45:00,263.4,263.65,263.38,263.53,12500.0,262.6914,262.9407,262.6714,262.821,12500.0
2013-05-16 11:50:00,263.61,263.79,263.39,263.71,5400.0,262.9008,263.0803,262.6814,263.0005,5400.0
2013-05-16 11:55:00,263.41,264.93,263.41,264.31,13400.0,262.7014,264.2173,262.7014,263.5989,13400.0
2013-05-16 12:00:00,264.57,264.72,264.3,264.41,8200.0,263.8582,264.0078,263.589,263.6987,8200.0
2013-05-16 12:05:00,264.47,265.0,264.47,264.86,8700.0,263.7585,264.2871,263.7585,264.1475,8700.0
2013-05-16 12:10:00,264.99,265.48,264.76,265.07,22200.0,264.2771,264.7658,264.0477,264.3569,22200.0
2013-05-16 12:15:00,265.19,265.39,265.0,265.15,12300.0,264.4766,264.676,264.2871,264.4367,12300.0
2013-05-16 12:20:00,265.15,265.22,264.91,265.22,20200.0,264.4367,264.5065,264.1973,264.5065,20200.0
2013-05-16 12:25:00,265.24,265.47,265.18,265.41,5600.0,264.5264,264.7558,264.4666,264.696,5600.0
2013-05-16 12:30:00,265.41,265.41,264.81,265.41,8800.0,264.696,264.696,264.0976,264.696,8800.0
2013-05-16 12:35:00,265.39,265.5,265.08,265.5,9000.0,264.676,264.7857,264.3669,264.7857,9000.0
2013-05-16 12:40:00,265.41,265.62,265.33,265.37,3700.0,264.696,264.9054,264.6162,264.6561,3700.0
2013-05-16 12:45:00,265.5,265.57,265.0,265.12,7500.0,264.7857,264.8555,264.2871,264.4068,7500.0
2013-05-16 12:50:00,265.21,265.35,265.13,265.31,6600.0,264.4965,264.6361,264.4167,264.5962,6600.0
2013-05-16 12:55:00,265.61,265.92,265.56,265.7,1800.0,264.8954,265.2046,264.8456,264.9852,1800.0
2013-05-16 13:00:00,265.7,265.7,265.17,265.26,4700.0,264.9852,264.9852,264.4566,264.5464,4700.0
2013-05-16 13:05:00,265.45,265.71,265.25,265.5,10800.0,264.7359,264.9952,264.5364,264.7857,10800.0
2013-05-16 13:10:00,265.53,265.59,265.41,265.41,3300.0,264.8157,264.8755,264.696,264.696,3300.0
2013-05-16 13:15:00,265.39,265.58,265.39,265.51,3100.0,264.676,264.8655,264.676,264.7957,3100.0
2013-05-16 13:20:00,265.35,265.45,265.07,265.35,2700.0,264.6361,264.7359,264.3569,264.6361,2700.0
2013-05-16 13:25:00,265.35,265.55,265.0,265.51,28200.0,264.6361,264.8356,264.2871,264.7957,28200.0
2013-05-16 13:30:00,265.66,266.61,265.66,266.61,5600.0,264.9453,265.8927,264.9453,265.8927,5600.0
2013-05-16 13:35:00,266.6,267.86,266.6,267.74,6900.0,265.8828,267.1394,265.8828,267.0197,6900.0
2013-05-16 13:40:00,267.71,267.82,267.31,267.52,12600.0,266.9898,267.0995,266.5909,266.8003,12600.0
2013-05-16 13:45:00,267.53,268.0,267.21,268.0,10400.0,266.8103,267.279,266.4911,267.279,10400.0
2013-05-16 13:50:00,268.0,268.21,267.58,268.07,14200.0,267.279,267.4884,266.8601,267.3488,14200.0
2013-05-16 13:55:00,267.85,268.17,267.4,267.4,6600.0,267.1294,267.4486,266.6806,266.6806,6600.0
2013-05-16 14:00:00,267.69,267.75,267.03,267.09,18000.0,266.9698,267.0297,266.3116,266.3715,18000.0
2013-05-16 14:05:00,267.2,267.2,266.55,266.73,7500.0,266.4812,266.4812,265.8329,266.0124,7500.0
2013-05-16 14:10:00,266.74,266.82,266.18,266.73,15200.0,266.0224,266.1022,265.4639,266.0124,15200.0
2013-05-16 14:15:00,266.84,267.06,266.3,266.5,14800.0,266.1221,266.3415,265.5836,265.783,14800.0
2013-05-16 14:20:00,266.42,266.92,266.42,266.88,5000.0,265.7033,266.2019,265.7033,266.162,5000.0
2013-05-16 14:25:00,266.91,266.94,266.46,266.56,10700.0,266.1919,266.2219,265.7432,265.8429,10700.0
2013-05-16 14:30:00,266.58,266.61,265.86,265.89,15400.0,265.8628,265.8927,265.1448,265.1747,15400.0
2013-05-16 14:35:00,265.67,266.12,265.67,265.94,7800.0,264.9553,265.4041,264.9553,265.2246,7800.0
2013-05-16 14:40:00,266.0,266.12,265.4,265.7,9600.0,265.2844,265.4041,264.686,264.9852,9600.0
2013-05-16 14:45:00,265.75,266.4,265.68,266.4,6800.0,265.0351,265.6833,264.9652,265.6833,6800.0
2013-05-16 14:50:00,266.45,266.82,265.91,266.06,5600.0,265.7332,266.1022,265.1946,265.3442,5600.0
2013-05-16 14:55:00,266.15,266.2,265.79,265.95,8200.0,265.434,265.4839,265.075,265.2345,8200.0
2013-05-16 15:00:00,266.13,266.41,265.99,266.04,9000.0,265.414,265.6933,265.2744,265.3243,9000.0
2013-05-16 15:05:00,266.02,266.13,265.82,265.96,6200.0,265.3043,265.414,265.1049,265.2445,6200.0
2013-05-16 15:10:00,265.88,266.12,265.5,265.9,5400.0,265.1647,265.4041,264.7857,265.1847,5400.0
2013-05-16 15:15:00,265.59,265.85,265.02,265.02,10400.0,264.8755,265.1348,264.307,264.307,10400.0
2013-05-16 15:20:00,265.27,265.52,264.82,265.16,8500.0,264.5564,264.8057,264.1076,264.4466,8500.0
2013-05-16 15:25:00,264.94,265.33,264.94,265.33,5500.0,264.2272,264.6162,264.2272,264.6162,5500.0
2013-05-16 15:30:00,264.98,265.23,264.81,265.0,10600.0,264.2671,264.5165,264.0976,264.2871,10600.0
2013-05-16 15:35:00,265.0,265.16,264.24,264.59,9600.0,264.2871,264.4466,263.5291,263.8782,9600.0
2013-05-16 15:40:00,264.7,264.89,264.34,264.34,11500.0,263.9879,264.1774,263.6289,263.6289,11500.0
2013-05-16 15:45:00,264.57,264.57,264.06,264.06,14400.0,263.8582,263.8582,263.3496,263.3496,14400.0
2013-05-16 15:50:00,264.29,264.76,264.23,264.68,17100.0,263.579,264.0477,263.5192,263.9679,17100.0
2013-05-16 15:55:00,264.68,265.21,264.5,264.52,26700.0,263.9679,264.4965,263.7884,263.8084,26700.0
2013-05-17 09:30:00,265.2,268.8,262.05,268.02,72700.0,264.4865,268.0769,261.345,267.299,72700.0
2013-05-17 09:35:00,267.56,267.56,265.9,266.75,3500.0,266.8402,266.8402,265.1847,266.0324,3500.0
2013-05-17 09:40:00,266.38,266.55,265.18,266.16,9000.0,265.6634,265.8329,264.4666,265.444,9000.0
2013-05-17 09:45:00,265.52,269.0,265.52,268.83,8300.0,264.8057,268.2763,264.8057,268.1068,8300.0
2013-05-17 09:50:00,269.0,269.0,268.0,269.0,5000.0,268.2763,268.2763,267.279,268.2763,5000.0
2013-05-17 09:55:00,269.05,270.2,268.47,268.89,12100.0,268.3262,269.4731,267.7477,268.1666,12100.0
2013-05-17 10:00:00,268.86,268.86,268.0,268.0,3200.0,268.1367,268.1367,267.279,267.279,3200.0
2013-05-17 10:05:00,267.88,268.09,267.64,268.04,3900.0,267.1593,267.3688,266.92,267.3189,3900.0
2013-05-17 10:10:00,268.05,268.1,267.01,267.12,14000.0,267.3289,267.3787,266.2917,266.4014,14000.0
2013-05-17 10:15:00,267.11,268.06,267.11,267.98,5700.0,266.3914,267.3388,266.3914,267.2591,5700.0
2013-05-17 10:20:00,268.01,268.06,267.63,267.64,5500.0,267.289,267.3388,266.91,266.92,5500.0
2013-05-17 10:25:00,267.48,267.48,266.22,266.31,6200.0,266.7604,266.7604,265.5038,265.5936,6200.0
2013-05-17 10:30:00,266.32,267.42,266.31,266.89,25100.0,265.6035,266.7006,265.5936,266.172,25100.0
2013-05-17 10:35:00,267.0,267.13,266.75,267.13,2700.0,266.2817,266.4113,266.0324,266.4113,2700.0
2013-05-17 10:40:00,267.18,267.19,266.94,266.94,2800.0,266.4612,266.4712,266.2219,266.2219,2800.0
2013-05-17 10:45:00,267.13,267.4,266.78,266.78,2400.0,266.4113,266.6806,266.0623,266.0623,2400.0
2013-05-17 10:50:00,266.9,267.01,266.48,266.97,3300.0,266.182,266.2917,265.7631,266.2518,3300.0
2013-05-17 10:55:00,266.95,267.13,266.81,267.08,3300.0,266.2318,266.4113,266.0922,266.3615,3300.0
2013-05-17 11:00:00,266.86,266.98,266.59,266.83,1900.0,266.1421,266.2618,265.8728,266.1122,1900.0
2013-05-17 11:05:00,266.68,266.68,265.04,265.3,24800.0,265.9626,265.9626,264.327,264.5863,24800.0
2013-05-17 11:10:00,265.35,265.83,265.11,265.81,6100.0,264.6361,265.1148,264.3968,265.0949,6100.0
2013-05-17 11:15:00,265.81,265.93,265.23,265.5,12300.0,265.0949,265.2146,264.5165,264.7857,12300.0
2013-05-17 11:20:00,265.38,265.57,265.1,265.57,7300.0,264.6661,264.8555,264.3868,264.8555,7300.0
2013-05-17 11:25:00,265.29,265.48,265.16,265.39,3500.0,264.5763,264.7658,264.4466,264.676,3500.0
2013-05-17 11:30:00,265.47,265.92,265.4,265.92,4400.0,264.7558,265.2046,264.686,265.2046,4400.0
2013-05-17 11:35:00,266.01,266.51,265.75,266.47,6200.0,265.2944,265.793,265.0351,265.7531,6200.0
2013-05-17 11:40:00,266.47,266.52,266.18,266.18,2100.0,265.7531,265.803,265.4639,265.4639,2100.0
2013-05-17 11:45:00,266.41,266.55,266.29,266.55,9200.0,265.6933,265.8329,265.5736,265.8329,9200.0
2013-05-17 11:50:00,266.54,266.69,266.33,266.33,2200.0,265.8229,265.9725,265.6135,265.6135,2200.0
2013-05-17 11:55:00,266.32,266.6,265.94,266.12,5200.0,265.6035,265.8828,265.2246,265.4041,5200.0
2013-05-17 12:00:00,266.0,266.33,265.94,266.33,1500.0,265.2844,265.6135,265.2246,265.6135,1500.0
2013-05-17 12:05:00,266.56,266.85,266.56,266.85,2700.0,265.8429,266.1321,265.8429,266.1321,2700.0
2013-05-17 12:10:00,266.85,266.99,266.42,266.47,3700.0,266.1321,266.2717,265.7033,265.7531,3700.0
2013-05-17 12:15:00,266.52,266.59,266.23,266.58,1700.0,265.803,265.8728,265.5138,265.8628,1700.0
2013-05-17 12:20:00,266.74,266.74,266.52,266.59,500.0,266.0224,266.0224,265.803,265.8728,500.0
2013-05-17 12:25:00,266.73,267.07,266.67,266.97,5000.0,266.0124,266.3515,265.9526,266.2518,5000.0
2013-05-17 12:30:00,266.73,266.97,266.41,266.97,1800.0,266.0124,266.2518,265.6933,266.2518,1800.0
2013-05-17 12:35:00,266.98,266.98,266.93,266.93,700.0,266.2618,266.2618,266.2119,266.2119,700.0
2013-05-17 12:40:00,266.94,267.34,266.82,267.24,1800.0,266.2219,266.6208,266.1022,266.5211,1800.0
2013-05-17 12:45:00,267.16,267.28,266.81,267.0,69800.0,266.4413,266.5609,266.0922,266.2817,69800.0
2013-05-17 12:50:00,267.0,267.18,266.94,267.0,2400.0,266.2817,266.4612,266.2219,266.2817,2400.0
2013-05-17 12:55:00,267.05,267.1,266.98,267.06,2000.0,266.3316,266.3814,266.2618,266.3415,2000.0
2013-05-17 13:00:00,267.0,267.1,266.93,266.95,15100.0,266.2817,266.3814,266.2119,266.2318,15100.0
2013-05-17 13:05:00,267.06,267.2,266.82,267.07,10400.0,266.3415,266.4812,266.1022,266.3515,10400.0
2013-05-17 13:10:00,267.08,267.21,266.96,267.14,3700.0,266.3615,266.4911,266.2418,266.4213,3700.0
2013-05-17 13:15:00,267.15,267.43,267.0,267.35,11100.0,266.4313,266.7105,266.2817,266.6308,11100.0
2013-05-17 13:20:00,267.41,268.29,267.41,268.22,3300.0,266.6906,267.5682,266.6906,267.4984,3300.0
2013-05-17 13:25:00,268.22,268.76,268.12,268.61,3800.0,267.4984,268.037,267.3987,267.8874,3800.0
2013-05-17 13:30:00,268.6,269.04,268.52,269.0,5500.0,267.8774,268.3162,267.7976,268.2763,5500.0
2013-05-17 13:35:00,269.06,269.12,268.74,268.9,5200.0,268.3362,268.396,268.017,268.1766,5200.0
2013-05-17 13:40:00,268.9,269.06,268.5,269.03,7800.0,268.1766,268.3362,267.7777,268.3062,7800.0
2013-05-17 13:45:00,268.86,269.06,268.52,268.64,4000.0,268.1367,268.3362,267.7976,267.9173,4000.0
2013-05-17 13:50:00,268.64,268.66,268.5,268.51,3300.0,267.9173,267.9372,267.7777,267.7876,3300.0
2013-05-17 13:55:00,268.44,268.44,267.84,267.84,5600.0,267.7178,267.7178,267.1194,267.1194,5600.0
2013-05-17 14:00:00,267.85,267.9,267.55,267.7,3700.0,267.1294,267.1793,266.8302,266.9798,3700.0
2013-05-17 14:05:00,267.49,267.69,267.3,267.59,2300.0,266.7704,266.9698,266.5809,266.8701,2300.0
2013-05-17 14:10:00,267.6,267.78,267.6,267.78,3400.0,266.8801,267.0596,266.8801,267.0596,3400.0
2013-05-17 14:15:00,267.66,267.97,267.47,267.88,4600.0,266.9399,267.2491,266.7504,267.1593,4600.0
2013-05-17 14:20:00,267.87,267.87,267.05,267.51,3300.0,267.1494,267.1494,266.3316,266.7903,3300.0
2013-05-17 14:25:00,267.4,267.66,267.4,267.52,2700.0,266.6806,266.9399,266.6806,266.8003,2700.0
2013-05-17 14:30:00,267.57,267.79,267.44,267.65,5200.0,266.8502,267.0696,266.7205,266.9299,5200.0
2013-05-17 14:35:00,267.49,267.68,267.38,267.6,3700.0,266.7704,266.9599,266.6607,266.8801,3700.0
2013-05-17 14:40:00,267.61,267.7,267.53,267.6,2600.0,266.8901,266.9798,266.8103,266.8801,2600.0
2013-05-17 14:45:00,267.6,267.87,267.36,267.36,3600.0,266.8801,267.1494,266.6407,266.6407,3600.0
2013-05-17 14:50:00,267.46,267.87,267.41,267.64,6000.0,266.7405,267.1494,266.6906,266.92,6000.0
2013-05-17 14:55:00,267.41,267.74,267.36,267.64,6400.0,266.6906,267.0197,266.6407,266.92,6400.0
2013-05-17 15:00:00,267.73,268.1,267.63,267.94,8200.0,267.0097,267.3787,266.91,267.2192,8200.0
2013-05-17 15:05:00,267.94,267.94,267.13,267.13,3800.0,267.2192,267.2192,266.4113,266.4113,3800.0
2013-05-17 15:10:00,267.08,267.21,266.61,266.97,4900.0,266.3615,266.4911,265.8927,266.2518,4900.0
2013-05-17 15:15:00,266.89,266.89,266.42,266.51,14500.0,266.172,266.172,265.7033,265.793,14500.0
2013-05-17 15:20:00,266.53,267.08,266.34,266.9,6600.0,265.813,266.3615,265.6235,266.182,6600.0
2013-05-17 15:25:00,267.15,267.27,266.46,266.81,4900.0,266.4313,266.551,265.7432,266.0922,4900.0
2013-05-17 15:30:00,267.02,267.23,266.8,266.94,7000.0,266.3016,266.5111,266.0822,266.2219,7000.0
2013-05-17 15:35:00,266.95,267.16,266.78,267.02,5700.0,266.2318,266.4413,266.0623,266.3016,5700.0
2013-05-17 15:40:00,266.95,266.95,266.62,266.73,8200.0,266.2318,266.2318,265.9027,266.0124,8200.0
2013-05-17 15:45:00,266.73,266.76,266.31,266.54,18100.0,266.0124,266.0423,265.5936,265.8229,18100.0
2013-05-17 15:50:00,266.62,267.0,266.58,266.79,14800.0,265.9027,266.2817,265.8628,266.0723,14800.0
2013-05-17 15:55:00,266.69,267.0,266.45,266.97,47000.0,265.9725,266.2817,265.7332,266.2518,47000.0
2013-05-20 09:30:00,265.79,268.7,265.27,268.25,10000.0,265.075,267.9771,264.5564,267.5283,10000.0
2013-05-20 09:35:00,268.93,269.78,267.36,268.01,42100.0,268.2065,269.0542,266.6407,267.289,42100.0
2013-05-20 09:40:00,267.47,268.07,267.0,267.76,2900.0,266.7504,267.3488,266.2817,267.0397,2900.0
2013-05-20 09:45:00,267.76,269.31,266.72,267.52,44900.0,267.0397,268.5855,266.0025,266.8003,44900.0
2013-05-20 09:50:00,267.52,268.48,267.4,268.25,10900.0,266.8003,267.7577,266.6806,267.5283,10900.0
2013-05-20 09:55:00,268.0,268.91,267.57,268.66,9000.0,267.279,268.1866,266.8502,267.9372,9000.0
2013-05-20 10:00:00,268.48,268.7,268.4,268.45,11500.0,267.7577,267.9771,267.6779,267.7278,11500.0
2013-05-20 10:05:00,268.2,268.7,268.2,268.53,2000.0,267.4785,267.9771,267.4785,267.8076,2000.0
2013-05-20 10:10:00,268.52,268.66,268.35,268.47,3900.0,267.7976,267.9372,267.6281,267.7477,3900.0
2013-05-20 10:15:00,268.53,268.63,268.36,268.43,6200.0,267.8076,267.9073,267.638,267.7079,6200.0
2013-05-20 10:20:00,268.59,268.59,268.18,268.19,7700.0,267.8674,267.8674,267.4585,267.4685,7700.0
2013-05-20 10:25:00,268.24,268.46,268.01,268.22,3300.0,267.5184,267.7378,267.289,267.4984,3300.0
2013-05-20 10:30:00,268.44,268.52,268.25,268.37,6500.0,267.7178,267.7976,267.5283,267.648,6500.0
2013-05-20 10:35:00,268.32,268.32,266.78,266.78,4200.0,267.5981,267.5981,266.0623,266.0623,4200.0
2013-05-20 10:40:00,267.45,267.71,266.52,266.81,5300.0,266.7305,266.9898,265.803,266.0922,5300.0
2013-05-20 10:45:00,266.81,266.81,266.4,266.5,2600.0,266.0922,266.0922,265.6833,265.783,2600.0
2013-05-20 10:50:00,266.46,266.46,265.77,266.1,6800.0,265.7432,265.7432,265.055,265.3841,6800.0
2013-05-20 10:55:00,266.13,266.48,265.8,266.13,8200.0,265.414,265.7631,265.0849,265.414,8200.0
2013-05-20 11:00:00,266.05,266.7,265.99,266.55,10700.0,265.3343,265.9825,265.2744,265.8329,10700.0
2013-05-20 11:05:00,266.43,266.94,266.21,266.78,4300.0,265.7132,266.2219,265.4938,266.0623,4300.0
2013-05-20 11:10:00,266.56,266.96,266.56,266.76,1000.0,265.8429,266.2418,265.8429,266.0423,1000.0
2013-05-20 11:15:00,266.86,267.2,266.58,267.2,1400.0,266.1421,266.4812,265.8628,266.4812,1400.0
2013-05-20 11:20:00,267.05,267.05,266.79,266.95,3500.0,266.3316,266.3316,266.0723,266.2318,3500.0
2013-05-20 11:25:00,266.84,267.15,266.84,266.95,4900.0,266.1221,266.4313,266.1221,266.2318,4900.0
2013-05-20 11:30:00,266.97,267.35,266.9,267.07,4500.0,266.2518,266.6308,266.182,266.3515,4500.0
2013-05-20 11:35:00,267.0,267.22,266.96,267.06,2000.0,266.2817,266.5011,266.2418,266.3415,2000.0
2013-05-20 11:40:00,267.27,267.47,267.08,267.16,2500.0,266.551,266.7504,266.3615,266.4413,2500.0
2013-05-20 11:45:00,267.05,267.21,266.62,267.06,1700.0,266.3316,266.4911,265.9027,266.3415,1700.0
2013-05-20 11:50:00,266.61,266.94,266.51,266.94,800.0,265.8927,266.2219,265.793,266.2219,800.0
2013-05-20 11:55:00,267.09,267.17,266.65,266.78,900.0,266.3715,266.4512,265.9326,266.0623,900.0
2013-05-20 12:00:00,266.78,266.94,266.61,266.61,1400.0,266.0623,266.2219,265.8927,265.8927,1400.0
2013-05-20 12:05:00,267.03,267.15,266.4,266.4,1900.0,266.3116,266.4313,265.6833,265.6833,1900.0
2013-05-20 12:10:00,266.26,266.26,266.22,266.22,200.0,265.5437,265.5437,265.5038,265.5038,200.0
2013-05-20 12:15:00,266.22,266.22,265.47,265.57,7200.0,265.5038,265.5038,264.7558,264.8555,7200.0
2013-05-20 12:20:00,265.67,265.67,265.41,265.52,3100.0,264.9553,264.9553,264.696,264.8057,3100.0
2013-05-20 12:25:00,265.38,265.48,265.12,265.31,6200.0,264.6661,264.7658,264.4068,264.5962,6200.0
2013-05-20 12:30:00,265.3,265.34,264.36,264.47,23900.0,264.5863,264.6262,263.6488,263.7585,23900.0
2013-05-20 12:35:00,264.35,264.58,263.67,263.72,9600.0,263.6388,263.8682,262.9607,263.0105,9600.0
2013-05-20 12:40:00,263.82,264.5,263.68,264.19,6200.0,263.1103,263.7884,262.9706,263.4793,6200.0
2013-05-20 12:45:00,264.15,264.19,263.7,264.19,4000.0,263.4394,263.4793,262.9906,263.4793,4000.0
2013-05-20 12:50:00,264.17,264.45,264.17,264.3,1000.0,263.4593,263.7386,263.4593,263.589,1000.0
2013-05-20 12:55:00,264.26,264.63,264.22,264.63,2100.0,263.5491,263.9181,263.5092,263.9181,2100.0
2013-05-20 13:00:00,264.47,265.01,264.45,264.84,1800.0,263.7585,264.2971,263.7386,264.1275,1800.0
2013-05-20 13:05:00,265.11,265.5,265.11,265.5,4700.0,264.3968,264.7857,264.3968,264.7857,4700.0
2013-05-20 13:10:00,265.5,265.69,265.0,265.05,9600.0,264.7857,264.9752,264.2871,264.3369,9600.0
2013-05-20 13:15:00,265.2,265.2,264.77,264.77,1300.0,264.4865,264.4865,264.0577,264.0577,1300.0
2013-05-20 13:20:00,264.54,264.87,264.49,264.66,5900.0,263.8283,264.1574,263.7785,263.948,5900.0
2013-05-20 13:25:00,264.6,264.6,263.85,263.85,7000.0,263.8882,263.8882,263.1402,263.1402,7000.0
2013-05-20 13:30:00,263.88,264.22,263.81,264.22,6100.0,263.1701,263.5092,263.1003,263.5092,6100.0
2013-05-20 13:35:00,264.12,264.16,263.73,263.8,6000.0,263.4094,263.4493,263.0205,263.0903,6000.0
2013-05-20 13:40:00,263.96,263.96,263.7,263.9,3900.0,263.2499,263.2499,262.9906,263.19,3900.0
2013-05-20 13:45:00,263.87,264.15,263.7,264.11,4400.0,263.1601,263.4394,262.9906,263.3995,4400.0
2013-05-20 13:50:00,264.16,264.59,264.02,264.51,4100.0,263.4493,263.8782,263.3097,263.7984,4100.0
2013-05-20 13:55:00,264.55,264.55,264.21,264.23,3100.0,263.8383,263.8383,263.4992,263.5192,3100.0
2013-05-20 14:00:00,264.25,264.31,263.83,264.23,14000.0,263.5391,263.5989,263.1202,263.5192,14000.0
2013-05-20 14:05:00,264.33,264.79,264.25,264.49,5300.0,263.6189,264.0776,263.5391,263.7785,5300.0
2013-05-20 14:10:00,264.92,265.21,264.92,265.21,1100.0,264.2073,264.4965,264.2073,264.4965,1100.0
2013-05-20 14:15:00,265.41,265.41,264.86,264.86,2200.0,264.696,264.696,264.1475,264.1475,2200.0
2013-05-20 14:20:00,264.82,265.43,264.78,264.97,3500.0,264.1076,264.7159,264.0677,264.2572,3500.0
2013-05-20 14:25:00,264.91,264.97,264.87,264.87,500.0,264.1973,264.2572,264.1574,264.1574,500.0
2013-05-20 14:30:00,265.35,265.4,265.16,265.2,2400.0,264.6361,264.686,264.4466,264.4865,2400.0
2013-05-20 14:35:00,265.17,265.22,265.02,265.02,1200.0,264.4566,264.5065,264.307,264.307,1200.0
2013-05-20 14:40:00,265.0,265.35,264.82,264.96,3900.0,264.2871,264.6361,264.1076,264.2472,3900.0
2013-05-20 14:45:00,264.93,265.4,264.93,265.16,5400.0,264.2173,264.686,264.2173,264.4466,5400.0
2013-05-20 14:50:00,265.05,265.34,264.99,265.01,1300.0,264.3369,264.6262,264.2771,264.2971,1300.0
2013-05-20 14:55:00,265.01,265.16,264.8,264.8,2600.0,264.2971,264.4466,264.0876,264.0876,2600.0
2013-05-20 15:00:00,264.85,265.4,264.85,265.38,3800.0,264.1375,264.686,264.1375,264.6661,3800.0
2013-05-20 15:05:00,265.17,265.24,264.77,265.19,4100.0,264.4566,264.5264,264.0577,264.4766,4100.0
2013-05-20 15:10:00,265.13,265.34,265.0,265.04,2200.0,264.4167,264.6262,264.2871,264.327,2200.0
2013-05-20 15:15:00,265.11,265.35,264.79,264.99,7000.0,264.3968,264.6361,264.0776,264.2771,7000.0
2013-05-20 15:20:00,264.79,265.1,264.44,265.0,3600.0,264.0776,264.3868,263.7286,264.2871,3600.0
2013-05-20 15:25:00,265.0,265.31,264.44,264.99,3400.0,264.2871,264.5962,263.7286,264.2771,3400.0
2013-05-20 15:30:00,265.13,265.23,264.81,264.91,4300.0,264.4167,264.5165,264.0976,264.1973,4300.0
2013-05-20 15:35:00,265.06,265.06,264.51,264.57,4200.0,264.3469,264.3469,263.7984,263.8582,4200.0
2013-05-20 15:40:00,264.8,265.35,264.63,264.81,8000.0,264.0876,264.6361,263.9181,264.0976,8000.0
2013-05-20 15:45:00,264.79,264.91,264.32,264.46,8800.0,264.0776,264.1973,263.6089,263.7485,8800.0
2013-05-20 15:50:00,264.4,264.45,263.77,263.77,11100.0,263.6887,263.7386,263.0604,263.0604,11100.0
2013-05-20 15:55:00,263.87,264.09,263.49,263.94,22800.0,263.1601,263.3795,262.7811,263.2299,22800.0
2013-05-21 09:30:00,264.78,266.05,264.01,265.38,19500.0,264.0677,265.3343,263.2997,264.6661,19500.0
2013-05-21 09:35:00,265.54,265.97,264.4,264.92,23400.0,264.8256,265.2545,263.6887,264.2073,23400.0
2013-05-21 09:40:00,264.96,264.96,264.3,264.96,4800.0,264.2472,264.2472,263.589,264.2472,4800.0
2013-05-21 09:45:00,264.76,264.84,264.31,264.33,5000.0,264.0477,264.1275,263.5989,263.6189,5000.0
2013-05-21 09:50:00,264.34,264.72,263.85,264.17,7000.0,263.6289,264.0078,263.1402,263.4593,7000.0
2013-05-21 09:55:00,264.07,264.21,263.29,263.63,5400.0,263.3596,263.4992,262.5817,262.9208,5400.0
2013-05-21 10:00:00,263.63,263.63,262.02,262.07,10600.0,262.9208,262.9208,261.3151,261.365,10600.0
2013-05-21 10:05:00,262.35,262.35,259.68,259.99,35000.0,261.6442,261.6442,258.9814,259.2906,35000.0
2013-05-21 10:10:00,259.99,260.73,259.0,259.93,18200.0,259.2906,260.0286,258.3032,259.2307,18200.0
2013-05-21 10:15:00,259.77,259.77,258.06,258.35,19700.0,259.0711,259.0711,257.3657,257.655,19700.0
2013-05-21 10:20:00,258.51,258.51,256.6,256.76,20000.0,257.8145,257.8145,255.9097,256.0692,20000.0
2013-05-21 10:25:00,256.8,257.19,256.26,256.9,15700.0,256.1091,256.4981,255.5706,256.2089,15700.0
2013-05-21 10:30:00,256.86,258.5,256.86,258.11,7000.0,256.169,257.8046,256.169,257.4156,7000.0
2013-05-21 10:35:00,258.13,259.03,257.87,259.0,26100.0,257.4356,258.3331,257.1763,258.3032,26100.0
2013-05-21 10:40:00,258.73,258.94,258.01,258.01,7400.0,258.0339,258.2434,257.3159,257.3159,7400.0
2013-05-21 10:45:00,257.77,257.77,256.87,257.26,5700.0,257.0765,257.0765,256.179,256.5679,5700.0
2013-05-21 10:50:00,257.21,257.21,256.16,256.48,7500.0,256.518,256.518,255.4709,255.79,7500.0
2013-05-21 10:55:00,256.25,257.07,256.25,257.03,6600.0,255.5606,256.3784,255.5606,256.3385,6600.0
2013-05-21 11:00:00,256.65,257.94,256.65,257.51,9700.0,255.9595,257.2461,255.9595,256.8172,9700.0
2013-05-21 11:05:00,257.29,258.26,257.29,258.26,4000.0,256.5978,257.5652,256.5978,257.5652,4000.0
2013-05-21 11:10:00,258.25,258.28,257.91,258.21,3300.0,257.5552,257.5852,257.2162,257.5153,3300.0
2013-05-21 11:15:00,258.2,258.2,257.85,258.04,4200.0,257.5054,257.5054,257.1563,257.3458,4200.0
2013-05-21 11:20:00,257.94,257.94,256.72,256.72,8600.0,257.2461,257.2461,256.0294,256.0294,8600.0
2013-05-21 11:25:00,256.93,256.95,256.29,256.29,8800.0,256.2388,256.2587,255.6005,255.6005,8800.0
2013-05-21 11:30:00,256.25,256.45,255.55,255.97,15600.0,255.5606,255.7601,254.8625,255.2814,15600.0
2013-05-21 11:35:00,256.08,256.08,255.09,255.23,6900.0,255.3911,255.3911,254.4037,254.5434,6900.0
2013-05-21 11:40:00,255.29,256.44,255.22,256.38,14200.0,254.6032,255.7501,254.5334,255.6903,14200.0
2013-05-21 11:45:00,256.37,256.67,256.27,256.53,8000.0,255.6803,255.9795,255.5806,255.8399,8000.0
2013-05-21 11:50:00,256.4,256.57,256.24,256.39,3200.0,255.7102,255.8798,255.5506,255.7002,3200.0
2013-05-21 11:55:00,256.31,256.67,256.03,256.64,7700.0,255.6205,255.9795,255.3412,255.9496,7700.0
2013-05-21 12:00:00,256.71,257.74,256.69,257.74,8300.0,256.0194,257.0466,255.9994,257.0466,8300.0
2013-05-21 12:05:00,257.86,258.91,257.86,258.54,7700.0,257.1663,258.2135,257.1663,257.8445,7700.0
2013-05-21 12:10:00,258.5,258.9,258.37,258.7,6400.0,257.8046,258.2035,257.6749,258.004,6400.0
2013-05-21 12:15:00,258.75,258.86,258.17,258.5,9100.0,258.0539,258.1636,257.4755,257.8046,9100.0
2013-05-21 12:20:00,258.52,258.84,258.3,258.66,3400.0,257.8245,258.1437,257.6051,257.9641,3400.0
2013-05-21 12:25:00,258.79,259.5,258.77,259.5,16200.0,258.0938,258.8019,258.0738,258.8019,16200.0
2013-05-21 12:30:00,259.5,259.5,259.1,259.38,3600.0,258.8019,258.8019,258.403,258.6822,3600.0
2013-05-21 12:35:00,259.5,259.5,259.03,259.03,5100.0,258.8019,258.8019,258.3331,258.3331,5100.0
2013-05-21 12:40:00,259.03,259.5,258.94,259.3,8500.0,258.3331,258.8019,258.2434,258.6024,8500.0
2013-05-21 12:45:00,259.43,259.43,258.72,258.72,4000.0,258.7321,258.7321,258.024,258.024,4000.0
2013-05-21 12:50:00,258.72,259.45,258.71,259.31,5700.0,258.024,258.752,258.014,258.6124,5700.0
2013-05-21 12:55:00,259.45,259.5,259.35,259.5,5500.0,258.752,258.8019,258.6523,258.8019,5500.0
2013-05-21 13:00:00,259.44,260.55,259.28,259.99,14200.0,258.742,259.8491,258.5825,259.2906,14200.0
2013-05-21 13:05:00,260.14,260.2,258.76,259.88,24700.0,259.4402,259.5,258.0639,259.1809,24700.0
2013-05-21 13:10:00,259.99,261.0,259.97,260.79,16500.0,259.2906,260.2978,259.2706,260.0884,16500.0
2013-05-21 13:15:00,260.93,261.88,260.82,261.68,5700.0,260.228,261.1755,260.1183,260.976,5700.0
2013-05-21 13:20:00,261.62,261.62,261.13,261.46,4300.0,260.9162,260.9162,260.4275,260.7566,4300.0
2013-05-21 13:25:00,261.39,261.45,261.06,261.06,4100.0,260.6868,260.7466,260.3577,260.3577,4100.0
2013-05-21 13:30:00,261.04,261.19,260.75,260.76,4400.0,260.3377,260.4873,260.0485,260.0585,4400.0
2013-05-21 13:35:00,260.75,261.1,260.62,260.99,4700.0,260.0485,260.3976,259.9189,260.2879,4700.0
2013-05-21 13:40:00,261.06,261.4,261.06,261.29,2500.0,260.3577,260.6968,260.3577,260.5871,2500.0
2013-05-21 13:45:00,261.37,261.61,260.7,260.85,15700.0,260.6668,260.9062,259.9986,260.1482,15700.0
2013-05-21 13:50:00,260.91,261.67,260.91,261.18,15000.0,260.2081,260.966,260.2081,260.4774,15000.0
2013-05-21 13:55:00,261.26,261.74,261.26,261.65,5800.0,260.5571,261.0358,260.5571,260.9461,5800.0
2013-05-21 14:00:00,261.45,261.87,261.35,261.87,3400.0,260.7466,261.1655,260.6469,261.1655,3400.0
2013-05-21 14:05:00,262.06,262.26,261.55,261.55,5500.0,261.355,261.5545,260.8464,260.8464,5500.0
2013-05-21 14:10:00,261.73,261.76,261.43,261.48,2000.0,261.0259,261.0558,260.7267,260.7765,2000.0
2013-05-21 14:15:00,261.38,261.64,261.26,261.5,7700.0,260.6768,260.9361,260.5571,260.7965,7700.0
2013-05-21 14:20:00,261.53,261.59,260.95,260.95,13100.0,260.8264,260.8863,260.248,260.248,13100.0
2013-05-21 14:25:00,261.0,261.3,260.7,260.7,8500.0,260.2978,260.597,259.9986,259.9986,8500.0
2013-05-21 14:30:00,260.59,260.78,260.39,260.61,5900.0,259.8889,260.0784,259.6895,259.9089,5900.0
2013-05-21 14:35:00,260.76,260.87,260.35,260.48,9700.0,260.0585,260.1682,259.6496,259.7792,9700.0
2013-05-21 14:40:00,260.59,260.59,260.11,260.46,9400.0,259.8889,259.8889,259.4102,259.7593,9400.0
2013-05-21 14:45:00,260.46,260.48,260.02,260.25,10600.0,259.7593,259.7792,259.3205,259.5499,10600.0
2013-05-21 14:50:00,260.42,260.67,260.11,260.67,7000.0,259.7194,259.9687,259.4102,259.9687,7000.0
2013-05-21 14:55:00,260.74,261.11,260.67,261.11,3600.0,260.0385,260.4075,259.9687,260.4075,3600.0
2013-05-21 15:00:00,261.02,261.1,260.67,261.05,5400.0,260.3178,260.3976,259.9687,260.3477,5400.0
2013-05-21 15:05:00,261.15,261.15,260.62,260.77,6700.0,260.4474,260.4474,259.9189,260.0685,6700.0
2013-05-21 15:10:00,260.71,260.87,260.33,260.54,7800.0,260.0086,260.1682,259.6296,259.8391,7800.0
2013-05-21 15:15:00,260.65,260.65,260.34,260.35,5300.0,259.9488,259.9488,259.6396,259.6496,5300.0
2013-05-21 15:20:00,260.32,260.69,260.13,260.68,9200.0,259.6197,259.9887,259.4302,259.9787,9200.0
2013-05-21 15:25:00,260.6,260.68,260.42,260.68,4900.0,259.8989,259.9787,259.7194,259.9787,4900.0
2013-05-21 15:30:00,260.79,260.9,260.66,260.77,6000.0,260.0884,260.1981,259.9588,260.0685,6000.0
2013-05-21 15:35:00,260.68,260.77,260.35,260.42,10800.0,259.9787,260.0685,259.6496,259.7194,10800.0
2013-05-21 15:40:00,260.4,260.43,260.22,260.32,8600.0,259.6995,259.7294,259.5199,259.6197,8600.0
2013-05-21 15:45:00,260.28,260.3,259.96,260.03,7000.0,259.5798,259.5997,259.2606,259.3304,7000.0
2013-05-21 15:50:00,259.95,260.17,259.55,259.72,15300.0,259.2507,259.4701,258.8517,259.0213,15300.0
2013-05-21 15:55:00,259.75,260.15,259.75,260.03,18000.0,259.0512,259.4501,259.0512,259.3304,18000.0
2013-05-22 09:30:00,260.06,260.23,257.18,257.18,20200.0,259.3604,259.5299,256.4881,256.4881,20200.0
2013-05-22 09:35:00,257.08,259.06,257.08,259.06,10000.0,256.3884,258.3631,256.3884,258.3631,10000.0
2013-05-22 09:40:00,259.06,260.97,259.01,260.97,41200.0,258.3631,260.2679,258.3132,260.2679,41200.0
2013-05-22 09:45:00,261.4,261.77,260.71,261.55,16700.0,260.6968,261.0658,260.0086,260.8464,16700.0
2013-05-22 09:50:00,261.72,264.91,261.45,264.08,27600.0,261.0159,264.1973,260.7466,263.3696,27600.0
2013-05-22 09:55:00,264.43,267.39,263.99,266.68,50000.0,263.7186,266.6706,263.2798,265.9626,50000.0
2013-05-22 10:00:00,266.68,267.73,266.2,267.13,22400.0,265.9626,267.0097,265.4839,266.4113,22400.0
2013-05-22 10:05:00,267.31,267.92,267.31,267.51,18400.0,266.5909,267.1992,266.5909,266.7903,18400.0
2013-05-22 10:10:00,267.49,268.76,267.49,268.76,21500.0,266.7704,268.037,266.7704,268.037,21500.0
2013-05-22 10:15:00,268.47,268.99,268.2,268.81,31400.0,267.7477,268.2663,267.4785,268.0868,31400.0
2013-05-22 10:20:00,268.85,271.08,268.75,270.77,22000.0,268.1267,270.3507,268.027,270.0416,22000.0
2013-05-22 10:25:00,271.06,274.0,270.59,273.88,32600.0,270.3308,273.2629,269.862,273.1432,32600.0
2013-05-22 10:30:00,273.97,274.5,273.15,273.15,63100.0,273.2329,273.7615,272.4152,272.4152,63100.0
2013-05-22 10:35:00,273.15,273.15,270.12,270.21,31000.0,272.4152,272.4152,269.3933,269.4831,31000.0
2013-05-22 10:40:00,270.33,270.82,269.53,269.92,11400.0,269.6027,270.0914,268.8049,269.1938,11400.0
2013-05-22 10:45:00,270.24,270.24,269.0,269.6,9300.0,269.513,269.513,268.2763,268.8747,9300.0
2013-05-22 10:50:00,269.94,272.47,269.93,272.36,15600.0,269.2138,271.737,269.2038,271.6273,15600.0
2013-05-22 10:55:00,272.47,273.12,271.7,271.72,15900.0,271.737,272.3852,270.9691,270.989,15900.0
2013-05-22 11:00:00,271.64,271.68,269.78,270.39,10200.0,270.9092,270.9491,269.0542,269.6626,10200.0
2013-05-22 11:05:00,270.49,270.55,269.72,270.26,7600.0,269.7623,269.8221,268.9944,269.5329,7600.0
2013-05-22 11:10:00,270.74,272.17,270.33,272.17,21900.0,270.0116,271.4378,269.6027,271.4378,21900.0
2013-05-22 11:15:00,271.83,271.83,270.59,270.72,8000.0,271.0987,271.0987,269.862,269.9917,8000.0
2013-05-22 11:20:00,270.98,271.76,270.98,271.4,8800.0,270.251,271.0289,270.251,270.6699,8800.0
2013-05-22 11:25:00,271.21,271.64,270.79,271.5,6400.0,270.4804,270.9092,270.0615,270.7696,6400.0
2013-05-22 11:30:00,271.62,272.49,271.6,271.89,9800.0,270.8893,271.7569,270.8693,271.1585,9800.0
2013-05-22 11:35:00,272.0,272.0,271.22,271.41,7400.0,271.2682,271.2682,270.4903,270.6798,7400.0
2013-05-22 11:40:00,271.51,271.6,271.13,271.6,27500.0,270.7796,270.8693,270.4006,270.8693,27500.0
2013-05-22 11:45:00,271.55,271.79,271.42,271.69,7800.0,270.8195,271.0588,270.6898,270.9591,7800.0
2013-05-22 11:50:00,271.6,271.69,271.41,271.64,1500.0,270.8693,270.9591,270.6798,270.9092,1500.0
2013-05-22 11:55:00,271.5,271.57,270.41,270.77,6000.0,270.7696,270.8394,269.6825,270.0416,6000.0
2013-05-22 12:00:00,271.08,271.19,270.49,270.49,1700.0,270.3507,270.4604,269.7623,269.7623,1700.0
2013-05-22 12:05:00,270.49,270.75,269.62,269.7,17500.0,269.7623,270.0216,268.8947,268.9744,17500.0
2013-05-22 12:10:00,270.02,270.55,269.36,270.05,8400.0,269.2936,269.8221,268.6353,269.3235,8400.0
2013-05-22 12:15:00,270.08,270.37,269.59,269.62,4500.0,269.3534,269.6426,268.8647,268.8947,4500.0
2013-05-22 12:20:00,269.66,269.94,269.46,269.52,4400.0,268.9345,269.2138,268.7351,268.7949,4400.0
2013-05-22 12:25:00,269.56,269.56,267.99,268.1,11400.0,268.8348,268.8348,267.269,267.3787,11400.0
2013-05-22 12:30:00,268.3,268.79,268.1,268.11,5900.0,267.5782,268.0669,267.3787,267.3887,5900.0
2013-05-22 12:35:00,268.43,268.43,266.41,267.64,13300.0,267.7079,267.7079,265.6933,266.92,13300.0
2013-05-22 12:40:00,267.76,268.31,267.76,268.28,4100.0,267.0397,267.5882,267.0397,267.5583,4100.0
2013-05-22 12:45:00,268.25,268.35,267.94,267.94,4100.0,267.5283,267.6281,267.2192,267.2192,4100.0
2013-05-22 12:50:00,268.09,268.69,268.09,268.57,4700.0,267.3688,267.9672,267.3688,267.8475,4700.0
2013-05-22 12:55:00,268.5,268.74,268.35,268.62,2200.0,267.7777,268.017,267.6281,267.8973,2200.0
2013-05-22 13:00:00,268.61,268.92,268.47,268.5,4600.0,267.8874,268.1965,267.7477,267.7777,4600.0
2013-05-22 13:05:00,268.74,268.74,267.91,267.95,4600.0,268.017,268.017,267.1893,267.2291,4600.0
2013-05-22 13:10:00,268.29,268.3,267.96,267.96,1800.0,267.5682,267.5782,267.2391,267.2391,1800.0
2013-05-22 13:15:00,268.12,268.13,266.14,266.6,12900.0,267.3987,267.4087,265.424,265.8828,12900.0
2013-05-22 13:20:00,266.5,266.74,266.04,266.41,5500.0,265.783,266.0224,265.3243,265.6933,5500.0
2013-05-22 13:25:00,266.4,266.4,265.07,265.08,5400.0,265.6833,265.6833,264.3569,264.3669,5400.0
2013-05-22 13:30:00,265.28,265.28,262.57,263.11,26100.0,264.5663,264.5663,261.8636,262.4022,26100.0
2013-05-22 13:35:00,262.91,263.81,262.91,263.51,6000.0,262.2027,263.1003,262.2027,262.8011,6000.0
2013-05-22 13:40:00,263.56,264.45,261.0,261.16,26700.0,262.851,263.7386,260.2978,260.4574,26700.0
2013-05-22 13:45:00,261.08,261.43,260.31,260.89,8300.0,260.3776,260.7267,259.6097,260.1881,8300.0
2013-05-22 13:50:00,261.14,263.56,261.13,263.56,12200.0,260.4375,262.851,260.4275,262.851,12200.0
2013-05-22 13:55:00,263.63,264.22,263.5,264.17,6600.0,262.9208,263.5092,262.7911,263.4593,6600.0
2013-05-22 14:00:00,264.29,264.81,261.41,261.48,13900.0,263.579,264.0976,260.7067,260.7765,13900.0
2013-05-22 14:05:00,261.43,262.27,261.25,261.5,4200.0,260.7267,261.5644,260.5472,260.7965,4200.0
2013-05-22 14:10:00,261.67,261.81,260.5,260.69,8900.0,260.966,261.1057,259.7992,259.9887,8900.0
2013-05-22 14:15:00,260.87,261.91,260.69,261.47,12300.0,260.1682,261.2054,259.9887,260.7666,12300.0
2013-05-22 14:20:00,261.6,261.71,261.03,261.31,2700.0,260.8962,261.0059,260.3278,260.607,2700.0
2013-05-22 14:25:00,261.66,261.88,260.96,261.45,5600.0,260.9561,261.1755,260.2579,260.7466,5600.0
2013-05-22 14:30:00,261.55,261.81,261.38,261.6,4300.0,260.8464,261.1057,260.6768,260.8962,4300.0
2013-05-22 14:35:00,261.77,261.77,260.96,261.66,3100.0,261.0658,261.0658,260.2579,260.9561,3100.0
2013-05-22 14:40:00,261.73,261.73,260.95,261.32,6000.0,261.0259,261.0259,260.248,260.617,6000.0
2013-05-22 14:45:00,261.39,262.88,261.34,262.86,6500.0,260.6868,262.1728,260.6369,262.1528,6500.0
2013-05-22 14:50:00,262.86,263.17,262.46,263.17,6400.0,262.1528,262.462,261.7539,262.462,6400.0
2013-05-22 14:55:00,263.16,263.5,263.06,263.21,2500.0,262.452,262.7911,262.3523,262.5019,2500.0
2013-05-22 15:00:00,263.43,263.6,262.37,262.82,9600.0,262.7213,262.8908,261.6642,262.1129,9600.0
2013-05-22 15:05:00,262.76,262.78,261.9,262.78,5300.0,262.0531,262.0731,261.1954,262.0731,5300.0
2013-05-22 15:10:00,262.77,263.27,262.77,263.01,8000.0,262.0631,262.5617,262.0631,262.3024,8000.0
2013-05-22 15:15:00,263.05,263.29,262.28,262.35,7100.0,262.3423,262.5817,261.5744,261.6442,7100.0
2013-05-22 15:20:00,262.17,262.45,261.84,261.98,6700.0,261.4647,261.7439,261.1356,261.2752,6700.0
2013-05-22 15:25:00,261.71,261.91,260.13,260.13,12300.0,261.0059,261.2054,259.4302,259.4302,12300.0
2013-05-22 15:30:00,260.31,260.5,259.0,260.23,23800.0,259.6097,259.7992,258.3032,259.5299,23800.0
2013-05-22 15:35:00,260.44,260.66,259.9,260.55,5900.0,259.7393,259.9588,259.2008,259.8491,5900.0
2013-05-22 15:40:00,260.68,261.33,260.25,261.07,11900.0,259.9787,260.627,259.5499,260.3677,11900.0
2013-05-22 15:45:00,261.04,261.36,260.76,261.0,7300.0,260.3377,260.6569,260.0585,260.2978,7300.0
2013-05-22 15:50:00,261.0,261.83,260.89,261.56,15200.0,260.2978,261.1256,260.1881,260.8563,15200.0
2013-05-22 15:55:00,261.63,262.65,261.5,262.54,20900.0,260.9261,261.9434,260.7965,261.8337,20900.0
2013-05-23 09:30:00,257.43,259.25,245.52,248.24,72000.0,256.7374,258.5525,244.8595,247.5722,72000.0
2013-05-23 09:35:00,249.11,255.0,248.6,254.9,24200.0,248.4398,254.314,247.9312,254.2143,24200.0
2013-05-23 09:40:00,255.0,257.89,254.42,254.98,22900.0,254.314,257.1962,253.7355,254.294,22900.0
2013-05-23 09:45:00,255.0,255.4,252.5,252.8,18300.0,254.314,254.7129,251.8207,252.1199,18300.0
2013-05-23 09:50:00,253.29,253.8,252.5,252.73,11600.0,252.6086,253.1172,251.8207,252.0501,11600.0
2013-05-23 09:55:00,253.02,254.44,252.5,253.65,17700.0,252.3393,253.7555,251.8207,252.9676,17700.0
2013-05-23 10:00:00,253.37,254.58,252.5,254.25,15100.0,252.6884,253.8951,251.8207,253.566,15100.0
2013-05-23 10:05:00,254.07,255.25,254.05,255.03,16700.0,253.3865,254.5633,253.3665,254.3439,16700.0
2013-05-23 10:10:00,254.79,255.42,254.41,254.96,17300.0,254.1045,254.7329,253.7256,254.2741,17300.0
2013-05-23 10:15:00,254.85,255.39,254.33,255.3,30900.0,254.1644,254.7029,253.6458,254.6132,30900.0
2013-05-23 10:20:00,255.33,258.34,255.2,256.92,18500.0,254.6431,257.645,254.5134,256.2288,18500.0
2013-05-23 10:25:00,257.18,258.77,257.12,257.77,18200.0,256.4881,258.0738,256.4283,257.0765,18200.0
2013-05-23 10:30:00,257.95,258.27,257.5,257.91,11500.0,257.256,257.5752,256.8073,257.2162,11500.0
2013-05-23 10:35:00,257.98,257.98,257.15,257.49,7700.0,257.286,257.286,256.4582,256.7973,7700.0
2013-05-23 10:40:00,257.29,257.72,257.01,257.72,8600.0,256.5978,257.0267,256.3186,257.0267,8600.0
2013-05-23 10:45:00,257.67,258.23,257.05,257.1,10000.0,256.9768,257.5353,256.3585,256.4083,10000.0
2013-05-23 10:50:00,257.15,257.7,257.09,257.22,11200.0,256.4582,257.0067,256.3984,256.528,11200.0
2013-05-23 10:55:00,257.14,257.56,256.22,256.36,10600.0,256.4482,256.8671,255.5307,255.6703,10600.0
2013-05-23 11:00:00,256.52,257.08,256.34,256.55,16800.0,255.8299,256.3884,255.6504,255.8598,16800.0
2013-05-23 11:05:00,256.55,257.96,256.47,257.61,16000.0,255.8598,257.266,255.78,256.917,16000.0
2013-05-23 11:10:00,257.95,259.19,257.93,259.18,10500.0,257.256,258.4927,257.2361,258.4827,10500.0
2013-05-23 11:15:00,258.8,259.34,258.51,259.1,7600.0,258.1038,258.6423,257.8145,258.403,7600.0
2013-05-23 11:20:00,258.99,259.8,258.89,259.8,7700.0,258.2932,259.1011,258.1935,259.1011,7700.0
2013-05-23 11:25:00,259.65,260.0,258.34,258.36,6300.0,258.9515,259.3005,257.645,257.6649,6300.0
2013-05-23 11:30:00,258.42,259.35,258.22,258.51,5500.0,257.7248,258.6523,257.5253,257.8145,5500.0
2013-05-23 11:35:00,259.0,259.0,258.53,258.78,2400.0,258.3032,258.3032,257.8345,258.0838,2400.0
2013-05-23 11:40:00,258.69,258.71,257.41,257.41,7800.0,257.9941,258.014,256.7175,256.7175,7800.0
2013-05-23 11:45:00,257.56,258.02,257.24,257.9,8000.0,256.8671,257.3259,256.548,257.2062,8000.0
2013-05-23 11:50:00,257.96,259.65,257.92,258.84,13600.0,257.266,258.9515,257.2261,258.1437,13600.0
2013-05-23 11:55:00,259.07,259.58,257.97,258.0,13300.0,258.373,258.8817,257.276,257.3059,13300.0
2013-05-23 12:00:00,258.0,259.03,258.0,258.73,1700.0,257.3059,258.3331,257.3059,258.0339,1700.0
2013-05-23 12:05:00,258.68,260.0,258.67,259.62,12700.0,257.9841,259.3005,257.9741,258.9216,12700.0
2013-05-23 12:10:00,259.63,260.47,259.45,259.62,5000.0,258.9315,259.7693,258.752,258.9216,5000.0
2013-05-23 12:15:00,259.58,259.84,259.18,259.69,5700.0,258.8817,259.141,258.4827,258.9914,5700.0
2013-05-23 12:20:00,259.54,259.7,259.47,259.5,2300.0,258.8418,259.0013,258.772,258.8019,2300.0
2013-05-23 12:25:00,259.25,259.5,258.86,258.86,2700.0,258.5525,258.8019,258.1636,258.1636,2700.0
2013-05-23 12:30:00,258.83,258.83,258.3,258.35,4500.0,258.1337,258.1337,257.6051,257.655,4500.0
2013-05-23 12:35:00,258.43,258.44,257.8,258.05,6200.0,257.7348,257.7447,257.1064,257.3558,6200.0
2013-05-23 12:40:00,257.82,257.91,256.71,256.86,9300.0,257.1264,257.2162,256.0194,256.169,9300.0
2013-05-23 12:45:00,256.9,257.18,256.6,256.98,9500.0,256.2089,256.4881,255.9097,256.2887,9500.0
2013-05-23 12:50:00,256.97,257.29,256.61,257.29,4300.0,256.2787,256.5978,255.9197,256.5978,4300.0
2013-05-23 12:55:00,257.21,257.82,257.07,257.31,7500.0,256.518,257.1264,256.3784,256.6178,7500.0
2013-05-23 13:00:00,257.41,258.11,257.3,258.07,4700.0,256.7175,257.4156,256.6078,257.3757,4700.0
2013-05-23 13:05:00,257.94,258.39,257.56,257.75,2700.0,257.2461,257.6949,256.8671,257.0566,2700.0
2013-05-23 13:10:00,257.46,257.67,256.67,256.98,8000.0,256.7674,256.9768,255.9795,256.2887,8000.0
2013-05-23 13:15:00,256.98,256.98,256.62,256.86,3100.0,256.2887,256.2887,255.9296,256.169,3100.0
2013-05-23 13:20:00,256.61,256.61,255.73,256.05,13700.0,255.9197,255.9197,255.042,255.3612,13700.0
2013-05-23 13:25:00,256.1,256.26,255.48,255.58,5300.0,255.411,255.5706,254.7927,254.8924,5300.0
2013-05-23 13:30:00,255.74,255.94,255.58,255.85,5200.0,255.052,255.2515,254.8924,255.1617,5200.0
2013-05-23 13:35:00,256.0,256.54,255.86,256.18,5000.0,255.3113,255.8498,255.1717,255.4908,5000.0
2013-05-23 13:40:00,256.17,256.34,255.85,256.0,2200.0,255.4808,255.6504,255.1617,255.3113,2200.0
2013-05-23 13:45:00,255.73,255.75,254.0,255.28,17600.0,255.042,255.062,253.3167,254.5932,17600.0
2013-05-23 13:50:00,255.55,255.59,255.21,255.51,2900.0,254.8625,254.9024,254.5234,254.8226,2900.0
2013-05-23 13:55:00,255.23,256.12,255.23,255.89,8200.0,254.5434,255.431,254.5434,255.2016,8200.0
2013-05-23 14:00:00,255.89,255.97,255.63,255.8,3500.0,255.2016,255.2814,254.9423,255.1118,3500.0
2013-05-23 14:05:00,255.72,256.18,255.57,256.18,4800.0,255.032,255.4908,254.8824,255.4908,4800.0
2013-05-23 14:10:00,256.11,256.55,255.85,256.04,4300.0,255.421,255.8598,255.1617,255.3512,4300.0
2013-05-23 14:15:00,256.11,256.6,256.08,256.44,3000.0,255.421,255.9097,255.3911,255.7501,3000.0
2013-05-23 14:20:00,256.4,256.63,256.04,256.26,9600.0,255.7102,255.9396,255.3512,255.5706,9600.0
2013-05-23 14:25:00,256.28,256.5,256.09,256.13,2100.0,255.5905,255.8099,255.401,255.4409,2100.0
2013-05-23 14:30:00,256.07,256.09,255.0,255.63,5500.0,255.3811,255.401,254.314,254.9423,5500.0
2013-05-23 14:35:00,255.7,256.54,255.7,256.47,2200.0,255.0121,255.8498,255.0121,255.78,2200.0
2013-05-23 14:40:00,256.8,257.68,256.56,257.68,3500.0,256.1091,256.9868,255.8698,256.9868,3500.0
2013-05-23 14:45:00,257.6,258.0,257.02,258.0,5000.0,256.907,257.3059,256.3285,257.3059,5000.0
2013-05-23 14:50:00,257.79,258.11,257.35,257.36,7600.0,257.0965,257.4156,256.6577,256.6676,7600.0
2013-05-23 14:55:00,257.5,257.5,256.74,257.26,3400.0,256.8073,256.8073,256.0493,256.5679,3400.0
2013-05-23 15:00:00,257.07,257.74,257.07,257.33,1900.0,256.3784,257.0466,256.3784,256.6377,1900.0
2013-05-23 15:05:00,257.03,257.51,256.71,257.21,2900.0,256.3385,256.8172,256.0194,256.518,2900.0
2013-05-23 15:10:00,257.28,257.85,257.2,257.44,2400.0,256.5878,257.1563,256.5081,256.7474,2400.0
2013-05-23 15:15:00,257.39,257.49,256.2,256.29,10100.0,256.6976,256.7973,255.5108,255.6005,10100.0
2013-05-23 15:20:00,256.24,256.7,256.16,256.26,4200.0,255.5506,256.0094,255.4709,255.5706,4200.0
2013-05-23 15:25:00,256.2,256.54,255.65,256.08,16300.0,255.5108,255.8498,254.9622,255.3911,16300.0
2013-05-23 15:30:00,256.04,256.35,255.67,255.92,6700.0,255.3512,255.6603,254.9822,255.2315,6700.0
2013-05-23 15:35:00,256.05,256.14,255.27,255.73,9000.0,255.3612,255.4509,254.5833,255.042,9000.0
2013-05-23 15:40:00,255.74,256.1,255.6,255.6,8000.0,255.052,255.411,254.9124,254.9124,8000.0
2013-05-23 15:45:00,255.54,256.14,255.5,255.84,6000.0,254.8525,255.4509,254.8126,255.1517,6000.0
2013-05-23 15:50:00,255.74,256.13,255.61,255.65,12100.0,255.052,255.4409,254.9223,254.9622,12100.0
2013-05-23 15:55:00,255.63,256.11,254.65,254.85,46300.0,254.9423,255.421,253.9649,254.1644,46300.0
2013-05-24 09:30:00,253.6,253.63,250.72,252.25,11900.0,252.9177,252.9477,250.0455,251.5714,11900.0
2013-05-24 09:35:00,252.26,254.69,252.1,254.48,10100.0,251.5814,254.0048,251.4218,253.7954,10100.0
2013-05-24 09:40:00,254.06,254.69,253.15,253.9,4000.0,253.3765,254.0048,252.469,253.2169,4000.0
2013-05-24 09:45:00,254.25,254.25,252.41,252.68,8100.0,253.566,253.566,251.7309,252.0002,8100.0
2013-05-24 09:50:00,252.97,252.97,251.15,251.15,7500.0,252.2894,252.2894,250.4743,250.4743,7500.0
2013-05-24 09:55:00,251.04,251.98,251.01,251.24,5100.0,250.3646,251.3021,250.3347,250.5641,5100.0
2013-05-24 10:00:00,251.5,251.62,249.0,249.41,19500.0,250.8234,250.9431,248.3301,248.739,19500.0
2013-05-24 10:05:00,249.4,249.67,248.34,249.67,11400.0,248.729,248.9983,247.6719,248.9983,11400.0
2013-05-24 10:10:00,249.72,250.87,249.58,249.58,12100.0,249.0482,250.1951,248.9086,248.9086,12100.0
2013-05-24 10:15:00,249.77,250.18,249.45,249.56,6700.0,249.0981,249.5069,248.7789,248.8886,6700.0
2013-05-24 10:20:00,249.57,249.9,248.97,249.25,13700.0,248.8986,249.2277,248.3002,248.5795,13700.0
2013-05-24 10:25:00,249.41,249.41,248.23,248.87,12000.0,248.739,248.739,247.5622,248.2005,12000.0
2013-05-24 10:30:00,248.77,249.92,248.75,249.03,10900.0,248.1007,249.2476,248.0808,248.36,10900.0
2013-05-24 10:35:00,248.98,250.55,248.92,250.0,11800.0,248.3102,249.876,248.2503,249.3274,11800.0
2013-05-24 10:40:00,250.07,250.07,249.02,249.72,6900.0,249.3972,249.3972,248.3501,249.0482,6900.0
2013-05-24 10:45:00,249.4,249.44,247.46,247.46,20200.0,248.729,248.7689,246.7943,246.7943,20200.0
2013-05-24 10:50:00,247.82,249.21,247.4,249.21,8800.0,247.1533,248.5396,246.7344,248.5396,8800.0
2013-05-24 10:55:00,249.01,249.21,247.48,248.5,8600.0,248.3401,248.5396,246.8142,247.8315,8600.0
2013-05-24 11:00:00,248.67,248.85,248.0,248.63,4100.0,248.001,248.1805,247.3328,247.9611,4100.0
2013-05-24 11:05:00,248.25,249.75,248.24,249.3,7000.0,247.5821,249.0781,247.5722,248.6293,7000.0
2013-05-24 11:10:00,249.38,250.2,248.84,248.98,14700.0,248.7091,249.5269,248.1706,248.3102,14700.0
2013-05-24 11:15:00,249.19,249.46,249.11,249.11,2100.0,248.5196,248.7889,248.4398,248.4398,2100.0
2013-05-24 11:20:00,248.93,249.32,248.93,248.99,1600.0,248.2603,248.6493,248.2603,248.3202,1600.0
2013-05-24 11:25:00,249.46,249.46,248.65,248.65,2900.0,248.7889,248.7889,247.9811,247.9811,2900.0
2013-05-24 11:30:00,248.7,248.76,248.25,248.59,4500.0,248.0309,248.0908,247.5821,247.9212,4500.0
2013-05-24 11:35:00,248.66,248.78,248.41,248.67,2300.0,247.991,248.1107,247.7417,248.001,2300.0
2013-05-24 11:40:00,248.65,249.08,248.26,248.79,12300.0,247.9811,248.4099,247.5921,248.1207,12300.0
2013-05-24 11:45:00,249.17,249.23,248.22,248.52,3000.0,248.4997,248.5595,247.5522,247.8514,3000.0
2013-05-24 11:50:00,248.5,248.71,248.01,248.01,3000.0,247.8315,248.0409,247.3428,247.3428,3000.0
2013-05-24 11:55:00,248.05,248.5,248.05,248.38,1900.0,247.3827,247.8315,247.3827,247.7118,1900.0
2013-05-24 12:00:00,248.37,248.84,248.3,248.66,2600.0,247.7018,248.1706,247.632,247.991,2600.0
2013-05-24 12:05:00,248.75,249.0,248.46,248.46,3500.0,248.0808,248.3301,247.7916,247.7916,3500.0
2013-05-24 12:10:00,248.49,248.88,248.41,248.69,2200.0,247.8215,248.2104,247.7417,248.021,2200.0
2013-05-24 12:15:00,248.7,249.37,248.63,249.11,3900.0,248.0309,248.6991,247.9611,248.4398,3900.0
2013-05-24 12:20:00,248.85,249.34,248.54,248.54,2600.0,248.1805,248.6692,247.8714,247.8714,2600.0
2013-05-24 12:25:00,248.39,249.24,248.33,249.24,2400.0,247.7218,248.5695,247.6619,248.5695,2400.0
2013-05-24 12:30:00,249.24,249.41,248.12,248.12,9000.0,248.5695,248.739,247.4525,247.4525,9000.0
2013-05-24 12:35:00,248.16,248.31,247.22,247.95,10900.0,247.4924,247.642,246.5549,247.2829,10900.0
2013-05-24 12:40:00,247.8,248.05,247.32,247.32,2400.0,247.1334,247.3827,246.6546,246.6546,2400.0
2013-05-24 12:45:00,247.34,247.54,246.88,247.36,10400.0,246.6746,246.8741,246.2158,246.6945,10400.0
2013-05-24 12:50:00,247.09,247.73,247.02,247.73,8800.0,246.4253,247.0635,246.3555,247.0635,8800.0
2013-05-24 12:55:00,247.81,247.89,246.8,247.07,5700.0,247.1433,247.2231,246.136,246.4053,5700.0
2013-05-24 13:00:00,247.03,247.56,247.03,247.44,8900.0,246.3654,246.894,246.3654,246.7743,8900.0
2013-05-24 13:05:00,247.39,247.9,247.2,247.63,7500.0,246.7245,247.2331,246.535,246.9638,7500.0
2013-05-24 13:10:00,247.64,247.9,247.2,247.49,3000.0,246.9738,247.2331,246.535,246.8242,3000.0
2013-05-24 13:15:00,247.27,247.92,247.25,247.61,3800.0,246.6048,247.253,246.5848,246.9439,3800.0
2013-05-24 13:20:00,247.68,247.8,247.4,247.66,5600.0,247.0137,247.1334,246.7344,246.9937,5600.0
2013-05-24 13:25:00,247.79,247.98,247.59,247.98,4300.0,247.1234,247.3129,246.9239,247.3129,4300.0
2013-05-24 13:30:00,247.97,248.2,247.27,247.76,8900.0,247.3029,247.5323,246.6048,247.0935,8900.0
2013-05-24 13:35:00,247.85,247.91,247.24,247.29,2800.0,247.1832,247.2431,246.5749,246.6247,2800.0
2013-05-24 13:40:00,247.31,247.43,247.05,247.43,2600.0,246.6447,246.7643,246.3854,246.7643,2600.0
2013-05-24 13:45:00,247.47,247.75,247.25,247.75,2800.0,246.8042,247.0835,246.5848,247.0835,2800.0
2013-05-24 13:50:00,247.69,247.69,247.16,247.46,2500.0,247.0236,247.0236,246.4951,246.7943,2500.0
2013-05-24 13:55:00,247.47,247.68,247.28,247.28,3600.0,246.8042,247.0137,246.6148,246.6148,3600.0
2013-05-24 14:00:00,247.21,247.44,247.15,247.34,6500.0,246.5449,246.7743,246.4851,246.6746,6500.0
2013-05-24 14:05:00,247.33,247.33,246.51,246.74,10300.0,246.6646,246.6646,245.8468,246.0762,10300.0
2013-05-24 14:10:00,246.72,247.0,246.22,247.0,4900.0,246.0563,246.3355,245.5576,246.3355,4900.0
2013-05-24 14:15:00,247.0,247.79,247.0,247.16,10800.0,246.3355,247.1234,246.3355,246.4951,10800.0
2013-05-24 14:20:00,247.17,247.43,246.85,247.23,5700.0,246.505,246.7643,246.1859,246.5649,5700.0
2013-05-24 14:25:00,247.38,247.84,247.2,247.59,4200.0,246.7145,247.1732,246.535,246.9239,4200.0
2013-05-24 14:30:00,247.83,247.84,246.54,246.55,4200.0,247.1633,247.1732,245.8767,245.8867,4200.0
2013-05-24 14:35:00,246.56,247.0,246.56,246.89,6000.0,245.8967,246.3355,245.8967,246.2258,6000.0
2013-05-24 14:40:00,246.89,247.53,246.8,247.39,2100.0,246.2258,246.8641,246.136,246.7245,2100.0
2013-05-24 14:45:00,247.6,247.79,247.52,247.79,1600.0,246.9339,247.1234,246.8541,247.1234,1600.0
2013-05-24 14:50:00,247.63,247.84,247.2,247.51,6000.0,246.9638,247.1732,246.535,246.8441,6000.0
2013-05-24 14:55:00,247.68,247.68,247.0,247.63,6000.0,247.0137,247.0137,246.3355,246.9638,6000.0
2013-05-24 15:00:00,247.66,247.66,247.15,247.66,5600.0,246.9937,246.9937,246.4851,246.9937,5600.0
2013-05-24 15:05:00,247.7,248.61,247.67,248.49,16600.0,247.0336,247.9412,247.0037,247.8215,16600.0
2013-05-24 15:10:00,248.61,249.15,248.5,249.12,7200.0,247.9412,248.4797,247.8315,248.4498,7200.0
2013-05-24 15:15:00,249.09,249.24,248.44,248.44,8100.0,248.4199,248.5695,247.7716,247.7716,8100.0
2013-05-24 15:20:00,248.44,249.27,248.35,248.92,8700.0,247.7716,248.5994,247.6819,248.2503,8700.0
2013-05-24 15:25:00,249.11,249.37,248.44,249.13,8000.0,248.4398,248.6991,247.7716,248.4598,8000.0
2013-05-24 15:30:00,249.18,249.54,249.0,249.54,8800.0,248.5096,248.8687,248.3301,248.8687,8800.0
2013-05-24 15:35:00,249.47,249.91,248.89,249.21,10500.0,248.7989,249.2377,248.2204,248.5396,10500.0
2013-05-24 15:40:00,249.13,250.14,249.03,249.03,11900.0,248.4598,249.4671,248.36,248.36,11900.0
2013-05-24 15:45:00,249.3,250.05,249.0,249.95,14400.0,248.6293,249.3773,248.3301,249.2776,14400.0
2013-05-24 15:50:00,250.03,250.26,249.53,250.05,37200.0,249.3574,249.5867,248.8587,249.3773,37200.0
2013-05-24 15:55:00,250.05,250.4,249.82,250.31,37100.0,249.3773,249.7264,249.1479,249.6366,37100.0
2013-05-28 09:30:00,254.18,256.57,252.9,256.05,29600.0,253.4962,255.8798,252.2196,255.3612,29600.0
2013-05-28 09:35:00,256.09,257.84,255.3,257.72,27100.0,255.401,257.1463,254.6132,257.0267,27100.0
2013-05-28 09:40:00,257.72,259.46,257.27,257.48,30800.0,257.0267,258.762,256.5779,256.7873,30800.0
2013-05-28 09:45:00,258.05,258.73,257.52,258.18,6800.0,257.3558,258.0339,256.8272,257.4854,6800.0
2013-05-28 09:50:00,258.21,258.45,257.0,257.0,6900.0,257.5153,257.7547,256.3086,256.3086,6900.0
2013-05-28 09:55:00,257.51,258.24,257.21,258.12,5900.0,256.8172,257.5453,256.518,257.4256,5900.0
2013-05-28 10:00:00,258.3,258.89,258.0,258.45,10500.0,257.6051,258.1935,257.3059,257.7547,10500.0
2013-05-28 10:05:00,258.25,258.6,257.94,258.1,8200.0,257.5552,257.9043,257.2461,257.4056,8200.0
2013-05-28 10:10:00,257.99,257.99,256.89,257.13,4200.0,257.2959,257.2959,256.1989,256.4383,4200.0
2013-05-28 10:15:00,257.25,257.43,256.95,257.42,3600.0,256.5579,256.7374,256.2587,256.7275,3600.0
2013-05-28 10:20:00,257.43,258.01,257.18,257.82,8000.0,256.7374,257.3159,256.4881,257.1264,8000.0
2013-05-28 10:25:00,257.59,258.2,257.57,258.13,12100.0,256.897,257.5054,256.8771,257.4356,12100.0
2013-05-28 10:30:00,258.13,258.13,257.2,257.2,2500.0,257.4356,257.4356,256.5081,256.5081,2500.0
2013-05-28 10:35:00,257.13,257.19,256.85,257.19,2500.0,256.4383,256.4981,256.159,256.4981,2500.0
2013-05-28 10:40:00,256.8,256.8,255.58,255.58,4800.0,256.1091,256.1091,254.8924,254.8924,4800.0
2013-05-28 10:45:00,255.6,256.17,254.89,255.79,9800.0,254.9124,255.4808,254.2043,255.1019,9800.0
2013-05-28 10:50:00,255.95,256.79,255.77,256.79,5300.0,255.2614,256.0992,255.0819,256.0992,5300.0
2013-05-28 10:55:00,256.67,256.73,255.81,255.88,6700.0,255.9795,256.0393,255.1218,255.1916,6700.0
2013-05-28 11:00:00,255.83,255.83,255.12,255.12,4500.0,255.1417,255.1417,254.4337,254.4337,4500.0
2013-05-28 11:05:00,254.91,254.91,254.14,254.57,6200.0,254.2242,254.2242,253.4563,253.8851,6200.0
2013-05-28 11:10:00,254.62,254.62,254.0,254.26,4000.0,253.935,253.935,253.3167,253.576,4000.0
2013-05-28 11:15:00,254.19,255.35,254.09,255.32,6000.0,253.5062,254.663,253.4064,254.6331,6000.0
2013-05-28 11:20:00,255.11,256.05,254.94,256.04,4100.0,254.4237,255.3612,254.2541,255.3512,4100.0
2013-05-28 11:25:00,255.93,255.93,255.4,255.57,2900.0,255.2415,255.2415,254.7129,254.8824,2900.0
2013-05-28 11:30:00,255.93,255.93,255.0,255.0,3300.0,255.2415,255.2415,254.314,254.314,3300.0
2013-05-28 11:35:00,254.97,255.05,254.32,254.36,2900.0,254.2841,254.3638,253.6358,253.6757,2900.0
2013-05-28 11:40:00,254.36,254.63,253.86,254.42,2700.0,253.6757,253.945,253.177,253.7355,2700.0
2013-05-28 11:45:00,254.42,254.42,253.8,254.26,4800.0,253.7355,253.7355,253.1172,253.576,4800.0
2013-05-28 11:50:00,254.24,255.19,254.01,255.19,2800.0,253.556,254.5035,253.3266,254.5035,2800.0
2013-05-28 11:55:00,255.04,255.22,253.79,253.93,5800.0,254.3539,254.5334,253.1072,253.2469,5800.0
2013-05-28 12:00:00,253.93,254.61,253.78,254.61,5500.0,253.2469,253.925,253.0973,253.925,5500.0
2013-05-28 12:05:00,254.25,254.65,254.25,254.51,700.0,253.566,253.9649,253.566,253.8253,700.0
2013-05-28 12:10:00,254.65,254.91,254.63,254.81,2100.0,253.9649,254.2242,253.945,254.1245,2100.0
2013-05-28 12:15:00,254.95,255.54,254.95,255.26,5300.0,254.2641,254.8525,254.2641,254.5733,5300.0
2013-05-28 12:20:00,255.24,255.61,255.23,255.56,1700.0,254.5533,254.9223,254.5434,254.8725,1700.0
2013-05-28 12:25:00,255.56,255.56,254.95,255.0,11000.0,254.8725,254.8725,254.2641,254.314,11000.0
2013-05-28 12:30:00,254.7,254.95,254.28,254.43,10100.0,254.0148,254.2641,253.5959,253.7455,10100.0
2013-05-28 12:35:00,254.38,254.38,253.85,254.03,2000.0,253.6956,253.6956,253.1671,253.3466,2000.0
2013-05-28 12:40:00,254.07,254.44,254.05,254.05,2600.0,253.3865,253.7555,253.3665,253.3665,2600.0
2013-05-28 12:45:00,254.66,254.66,254.18,254.21,800.0,253.9749,253.9749,253.4962,253.5261,800.0
2013-05-28 12:50:00,254.34,254.34,253.86,253.86,2100.0,253.6558,253.6558,253.177,253.177,2100.0
2013-05-28 12:55:00,254.08,254.52,254.08,254.52,1600.0,253.3965,253.8353,253.3965,253.8353,1600.0
2013-05-28 13:00:00,254.71,254.71,254.25,254.25,2700.0,254.0248,254.0248,253.566,253.566,2700.0
2013-05-28 13:05:00,254.02,254.02,253.53,253.81,2200.0,253.3366,253.3366,252.8479,253.1272,2200.0
2013-05-28 13:10:00,253.77,253.83,253.32,253.83,6200.0,253.0873,253.1471,252.6385,253.1471,6200.0
2013-05-28 13:15:00,253.6,253.61,253.1,253.44,2600.0,252.9177,252.9277,252.4191,252.7582,2600.0
2013-05-28 13:20:00,253.58,253.58,252.95,252.95,5000.0,252.8978,252.8978,252.2695,252.2695,5000.0
2013-05-28 13:25:00,252.98,253.4,252.98,253.26,4400.0,252.2994,252.7183,252.2994,252.5787,4400.0
2013-05-28 13:30:00,252.91,253.16,252.2,252.39,11500.0,252.2296,252.4789,251.5215,251.711,11500.0
2013-05-28 13:35:00,252.22,252.82,251.96,252.82,5500.0,251.5415,252.1398,251.2822,252.1398,5500.0
2013-05-28 13:40:00,252.53,252.82,251.54,251.75,5400.0,251.8506,252.1398,250.8633,251.0727,5400.0
2013-05-28 13:45:00,251.78,252.29,251.69,252.02,5700.0,251.1026,251.6113,251.0129,251.342,5700.0
2013-05-28 13:50:00,252.27,252.41,251.86,251.86,3000.0,251.5913,251.7309,251.1824,251.1824,3000.0
2013-05-28 13:55:00,251.69,252.05,251.13,251.87,6000.0,251.0129,251.3719,250.4544,251.1924,6000.0
2013-05-28 14:00:00,251.69,251.96,250.74,250.76,5600.0,251.0129,251.2822,250.0654,250.0854,5600.0
2013-05-28 14:05:00,250.57,251.39,250.57,250.89,4900.0,249.8959,250.7137,249.8959,250.215,4900.0
2013-05-28 14:10:00,250.72,251.48,250.72,251.04,4900.0,250.0455,250.8035,250.0455,250.3646,4900.0
2013-05-28 14:15:00,251.31,251.74,251.04,251.32,3800.0,250.6339,251.0628,250.3646,250.6439,3800.0
2013-05-28 14:20:00,251.22,251.62,250.96,251.56,2700.0,250.5442,250.9431,250.2849,250.8832,2700.0
2013-05-28 14:25:00,251.48,251.84,251.32,251.76,2800.0,250.8035,251.1625,250.6439,251.0827,2800.0
2013-05-28 14:30:00,251.65,251.81,251.25,251.26,1500.0,250.973,251.1326,250.5741,250.584,1500.0
2013-05-28 14:35:00,251.26,251.39,249.73,250.14,8200.0,250.584,250.7137,249.0582,249.4671,8200.0
2013-05-28 14:40:00,250.22,251.16,249.85,250.69,9400.0,249.5468,250.4843,249.1778,250.0156,9400.0
2013-05-28 14:45:00,250.62,251.21,250.39,250.94,2500.0,249.9458,250.5342,249.7164,250.2649,2500.0
2013-05-28 14:50:00,250.98,251.66,250.8,251.34,3700.0,250.3048,250.983,250.1253,250.6638,3700.0
2013-05-28 14:55:00,251.5,251.92,251.17,251.52,5400.0,250.8234,251.2423,250.4943,250.8433,5400.0
2013-05-28 15:00:00,251.52,252.33,251.31,252.33,2500.0,250.8433,251.6512,250.6339,251.6512,2500.0
2013-05-28 15:05:00,252.44,252.8,251.5,251.92,8700.0,251.7609,252.1199,250.8234,251.2423,8700.0
2013-05-28 15:10:00,251.96,251.96,250.95,251.39,8100.0,251.2822,251.2822,250.2749,250.7137,8100.0
2013-05-28 15:15:00,251.38,251.77,251.06,251.6,4600.0,250.7037,251.0927,250.3846,250.9231,4600.0
2013-05-28 15:20:00,251.77,252.28,251.77,252.05,3200.0,251.0927,251.6013,251.0927,251.3719,3200.0
2013-05-28 15:25:00,252.2,252.2,251.02,251.02,4100.0,251.5215,251.5215,250.3447,250.3447,4100.0
2013-05-28 15:30:00,251.48,252.9,251.43,252.9,7800.0,250.8035,252.2196,250.7536,252.2196,7800.0
2013-05-28 15:35:00,252.96,253.23,252.74,252.94,5000.0,252.2795,252.5487,252.0601,252.2595,5000.0
2013-05-28 15:40:00,252.99,253.17,252.56,252.56,6900.0,252.3094,252.4889,251.8805,251.8805,6900.0
2013-05-28 15:45:00,252.69,252.69,251.83,252.06,5600.0,252.0102,252.0102,251.1525,251.3819,5600.0
2013-05-28 15:50:00,252.33,252.49,251.39,251.39,13800.0,251.6512,251.8107,250.7137,250.7137,13800.0
2013-05-28 15:55:00,251.56,251.83,251.08,251.36,37400.0,250.8832,251.1525,250.4045,250.6838,37400.0
2013-05-29 09:30:00,249.19,249.45,248.41,249.06,10100.0,248.5196,248.7789,247.7417,248.39,10100.0
2013-05-29 09:35:00,248.81,249.35,248.43,249.0,12300.0,248.1406,248.6792,247.7617,248.3301,12300.0
2013-05-29 09:40:00,248.8,249.37,247.31,247.92,20900.0,248.1307,248.6991,246.6447,247.253,20900.0
2013-05-29 09:45:00,247.98,248.56,247.03,248.21,4400.0,247.3129,247.8913,246.3654,247.5422,4400.0
2013-05-29 09:50:00,248.19,248.88,248.03,248.13,2700.0,247.5223,248.2104,247.3627,247.4625,2700.0
2013-05-29 09:55:00,248.0,248.8,247.68,247.69,3300.0,247.3328,248.1307,247.0137,247.0236,3300.0
2013-05-29 10:00:00,248.22,248.37,247.4,247.4,2600.0,247.5522,247.7018,246.7344,246.7344,2600.0
2013-05-29 10:05:00,247.65,248.38,247.06,247.06,5300.0,246.9838,247.7118,246.3953,246.3953,5300.0
2013-05-29 10:10:00,247.04,247.31,246.51,247.18,3800.0,246.3754,246.6447,245.8468,246.515,3800.0
2013-05-29 10:15:00,247.03,247.11,246.34,246.81,7500.0,246.3654,246.4452,245.6773,246.146,7500.0
2013-05-29 10:20:00,246.65,246.88,246.25,246.47,3600.0,245.9864,246.2158,245.5875,245.8069,3600.0
2013-05-29 10:25:00,246.32,246.32,245.09,245.22,6400.0,245.6573,245.6573,244.4306,244.5603,6400.0
2013-05-29 10:30:00,245.69,245.69,245.17,245.38,4600.0,245.029,245.029,244.5104,244.7199,4600.0
2013-05-29 10:35:00,245.18,245.55,245.01,245.01,5500.0,244.5204,244.8894,244.3509,244.3509,5500.0
2013-05-29 10:40:00,245.0,245.0,243.61,243.87,11300.0,244.3409,244.3409,242.9546,243.2139,11300.0
2013-05-29 10:45:00,243.74,244.38,242.34,243.81,10600.0,243.0843,243.7226,241.688,243.1541,10600.0
2013-05-29 10:50:00,243.85,244.63,243.54,244.63,2900.0,243.194,243.9719,242.8848,243.9719,2900.0
2013-05-29 10:55:00,244.62,244.62,243.97,244.25,6000.0,243.9619,243.9619,243.3137,243.5929,6000.0
2013-05-29 11:00:00,243.51,244.16,242.85,243.97,10600.0,242.8549,243.5031,242.1967,243.3137,10600.0
2013-05-29 11:05:00,243.78,244.1,243.78,244.0,2700.0,243.1242,243.4433,243.1242,243.3436,2700.0
2013-05-29 11:10:00,244.11,245.44,243.83,245.44,9000.0,243.4533,244.7797,243.174,244.7797,9000.0
2013-05-29 11:15:00,245.3,245.3,244.87,245.15,2300.0,244.6401,244.6401,244.2112,244.4905,2300.0
2013-05-29 11:20:00,244.97,246.29,244.97,246.29,3900.0,244.311,245.6274,244.311,245.6274,3900.0
2013-05-29 11:25:00,246.33,248.61,246.33,248.03,9300.0,245.6673,247.9412,245.6673,247.3627,9300.0
2013-05-29 11:30:00,248.13,249.21,247.57,247.63,9400.0,247.4625,248.5396,246.904,246.9638,9400.0
2013-05-29 11:35:00,247.49,247.74,247.02,247.06,1800.0,246.8242,247.0735,246.3555,246.3953,1800.0
2013-05-29 11:40:00,247.03,247.61,247.01,247.61,1100.0,246.3654,246.9439,246.3455,246.9439,1100.0
2013-05-29 11:45:00,247.52,248.61,247.52,248.61,3000.0,246.8541,247.9412,246.8541,247.9412,3000.0
2013-05-29 11:50:00,248.54,248.71,247.73,247.84,8700.0,247.8714,248.0409,247.0635,247.1732,8700.0
2013-05-29 11:55:00,247.89,248.48,247.76,248.4,3800.0,247.2231,247.8115,247.0935,247.7317,3800.0
2013-05-29 12:00:00,248.23,248.5,247.93,248.11,3200.0,247.5622,247.8315,247.263,247.4425,3200.0
2013-05-29 12:05:00,248.1,248.19,247.88,247.88,3500.0,247.4325,247.5223,247.2131,247.2131,3500.0
2013-05-29 12:10:00,247.55,248.0,247.55,248.0,1200.0,246.884,247.3328,246.884,247.3328,1200.0
2013-05-29 12:15:00,247.9,248.63,247.9,248.63,1800.0,247.2331,247.9611,247.2331,247.9611,1800.0
2013-05-29 12:20:00,248.32,248.44,248.16,248.26,1500.0,247.652,247.7716,247.4924,247.5921,1500.0
2013-05-29 12:25:00,248.07,248.17,247.82,248.17,1900.0,247.4026,247.5024,247.1533,247.5024,1900.0
2013-05-29 12:30:00,247.99,248.1,247.65,247.72,3700.0,247.3228,247.4325,246.9838,247.0536,3700.0
2013-05-29 12:35:00,247.5,247.75,247.14,247.52,1800.0,246.8342,247.0835,246.4751,246.8541,1800.0
2013-05-29 12:40:00,247.39,247.87,247.16,247.55,11000.0,246.7245,247.2032,246.4951,246.884,11000.0
2013-05-29 12:45:00,247.47,247.54,247.11,247.37,17500.0,246.8042,246.8741,246.4452,246.7045,17500.0
2013-05-29 12:50:00,247.26,247.67,247.24,247.67,12900.0,246.5948,247.0037,246.5749,247.0037,12900.0
2013-05-29 12:55:00,247.63,248.46,247.63,247.85,4700.0,246.9638,247.7916,246.9638,247.1832,4700.0
2013-05-29 13:00:00,247.72,248.21,247.72,248.05,4800.0,247.0536,247.5422,247.0536,247.3827,4800.0
2013-05-29 13:05:00,247.9,248.0,247.73,248.0,1100.0,247.2331,247.3328,247.0635,247.3328,1100.0
2013-05-29 13:10:00,247.89,247.99,247.28,247.52,3400.0,247.2231,247.3228,246.6148,246.8541,3400.0
2013-05-29 13:15:00,247.69,248.29,247.69,248.0,2300.0,247.0236,247.622,247.0236,247.3328,2300.0
2013-05-29 13:20:00,248.16,248.28,247.59,247.6,12500.0,247.4924,247.6121,246.9239,246.9339,12500.0
2013-05-29 13:25:00,247.58,247.88,247.47,247.63,10400.0,246.9139,247.2131,246.8042,246.9638,10400.0
2013-05-29 13:30:00,247.63,248.1,247.59,247.96,14500.0,246.9638,247.4325,246.9239,247.2929,14500.0
2013-05-29 13:35:00,247.87,249.02,247.87,248.82,12200.0,247.2032,248.3501,247.2032,248.1506,12200.0
2013-05-29 13:40:00,248.77,249.01,248.28,248.8,9000.0,248.1007,248.3401,247.6121,248.1307,9000.0
2013-05-29 13:45:00,248.82,248.99,248.41,248.72,8200.0,248.1506,248.3202,247.7417,248.0509,8200.0
2013-05-29 13:50:00,248.68,248.91,248.36,248.91,11900.0,248.011,248.2404,247.6918,248.2404,11900.0
2013-05-29 13:55:00,248.69,248.92,248.38,248.7,16500.0,248.021,248.2503,247.7118,248.0309,16500.0
2013-05-29 14:00:00,248.7,248.85,248.24,248.26,6800.0,248.0309,248.1805,247.5722,247.5921,6800.0
2013-05-29 14:05:00,248.58,249.0,248.5,248.94,4800.0,247.9113,248.3301,247.8315,248.2703,4800.0
2013-05-29 14:10:00,248.81,249.0,248.58,248.89,4700.0,248.1406,248.3301,247.9113,248.2204,4700.0
2013-05-29 14:15:00,248.88,249.25,248.62,248.73,2500.0,248.2104,248.5795,247.9511,248.0608,2500.0
2013-05-29 14:20:00,248.79,248.81,248.37,248.37,1100.0,248.1207,248.1406,247.7018,247.7018,1100.0
2013-05-29 14:25:00,248.21,248.54,248.21,248.4,900.0,247.5422,247.8714,247.5422,247.7317,900.0
2013-05-29 14:30:00,248.28,248.32,247.59,247.8,2000.0,247.6121,247.652,246.9239,247.1334,2000.0
2013-05-29 14:35:00,247.82,248.3,247.76,248.3,2600.0,247.1533,247.632,247.0935,247.632,2600.0
2013-05-29 14:40:00,248.13,248.56,247.97,248.56,4000.0,247.4625,247.8913,247.3029,247.8913,4000.0
2013-05-29 14:45:00,248.58,249.24,248.58,248.78,5400.0,247.9113,248.5695,247.9113,248.1107,5400.0
2013-05-29 14:50:00,248.9,248.9,248.59,248.71,2300.0,248.2304,248.2304,247.9212,248.0409,2300.0
2013-05-29 14:55:00,249.0,250.25,249.0,249.04,8200.0,248.3301,249.5768,248.3301,248.37,8200.0
2013-05-29 15:00:00,248.81,248.89,248.56,248.8,2100.0,248.1406,248.2204,247.8913,248.1307,2100.0
2013-05-29 15:05:00,248.77,248.77,248.5,248.51,2100.0,248.1007,248.1007,247.8315,247.8414,2100.0
2013-05-29 15:10:00,248.65,249.41,248.65,249.15,2200.0,247.9811,248.739,247.9811,248.4797,2200.0
2013-05-29 15:15:00,248.98,248.98,248.64,248.64,1900.0,248.3102,248.3102,247.9711,247.9711,1900.0
2013-05-29 15:20:00,248.69,249.18,248.69,249.17,1800.0,248.021,248.5096,248.021,248.4997,1800.0
2013-05-29 15:25:00,249.37,249.37,248.74,248.98,1300.0,248.6991,248.6991,248.0708,248.3102,1300.0
2013-05-29 15:30:00,249.17,249.17,248.51,248.8,6800.0,248.4997,248.4997,247.8414,248.1307,6800.0
2013-05-29 15:35:00,248.56,248.84,248.37,248.6,10200.0,247.8913,248.1706,247.7018,247.9312,10200.0
2013-05-29 15:40:00,248.53,248.61,247.83,247.97,10600.0,247.8614,247.9412,247.1633,247.3029,10600.0
2013-05-29 15:45:00,247.9,248.07,247.32,247.55,12600.0,247.2331,247.4026,246.6546,246.884,12600.0
2013-05-29 15:50:00,247.32,247.63,247.07,247.63,7300.0,246.6546,246.9638,246.4053,246.9638,7300.0
2013-05-29 15:55:00,247.42,248.01,247.02,247.72,18500.0,246.7544,247.3428,246.3555,247.0536,18500.0
2013-05-30 09:30:00,248.51,249.98,248.14,248.92,15600.0,247.8414,249.3075,247.4724,248.2503,15600.0
2013-05-30 09:35:00,249.05,249.89,249.05,249.18,8900.0,248.38,249.2177,248.38,248.5096,8900.0
2013-05-30 09:40:00,249.16,249.73,248.94,249.73,5100.0,248.4897,249.0582,248.2703,249.0582,5100.0
2013-05-30 09:45:00,249.73,251.97,249.69,251.6,12700.0,249.0582,251.2921,249.0183,250.9231,12700.0
2013-05-30 09:50:00,251.35,251.96,250.73,251.93,10800.0,250.6738,251.2822,250.0555,251.2522,10800.0
2013-05-30 09:55:00,251.94,251.95,250.82,251.34,8200.0,251.2622,251.2722,250.1452,250.6638,8200.0
2013-05-30 10:00:00,251.59,251.95,251.2,251.25,5800.0,250.9132,251.2722,250.5242,250.5741,5800.0
2013-05-30 10:05:00,251.14,251.5,250.45,250.45,5100.0,250.4644,250.8234,249.7762,249.7762,5100.0
2013-05-30 10:10:00,250.61,250.95,250.56,250.67,4600.0,249.9358,250.2749,249.8859,249.9956,4600.0
2013-05-30 10:15:00,250.92,250.92,249.8,250.43,5100.0,250.245,250.245,249.128,249.7563,5100.0
2013-05-30 10:20:00,250.19,250.62,249.77,250.39,8600.0,249.5169,249.9458,249.0981,249.7164,8600.0
2013-05-30 10:25:00,250.13,250.68,250.13,250.57,3900.0,249.4571,250.0056,249.4571,249.8959,3900.0
2013-05-30 10:30:00,250.76,251.42,250.67,251.17,5800.0,250.0854,250.7436,249.9956,250.4943,5800.0
2013-05-30 10:35:00,251.13,251.75,250.91,251.61,4700.0,250.4544,251.0727,250.235,250.9331,4700.0
2013-05-30 10:40:00,251.57,251.73,250.95,250.95,2300.0,250.8932,251.0528,250.2749,250.2749,2300.0
2013-05-30 10:45:00,250.68,250.83,249.8,250.06,11200.0,250.0056,250.1552,249.128,249.3873,11200.0
2013-05-30 10:50:00,249.94,250.05,248.4,248.97,7900.0,249.2676,249.3773,247.7317,248.3002,7900.0
2013-05-30 10:55:00,248.69,249.95,248.69,249.51,5300.0,248.021,249.2776,248.021,248.8388,5300.0
2013-05-30 11:00:00,249.27,249.65,249.27,249.65,1300.0,248.5994,248.9784,248.5994,248.9784,1300.0
2013-05-30 11:05:00,249.39,249.39,248.71,248.71,1700.0,248.7191,248.7191,248.0409,248.0409,1700.0
2013-05-30 11:10:00,249.01,249.02,248.18,248.42,4100.0,248.3401,248.3501,247.5123,247.7517,4100.0
2013-05-30 11:15:00,248.31,248.31,247.3,247.3,3600.0,247.642,247.642,246.6347,246.6347,3600.0
2013-05-30 11:20:00,247.41,248.08,247.0,247.54,7200.0,246.7444,247.4126,246.3355,246.8741,7200.0
2013-05-30 11:25:00,247.24,247.57,246.89,247.01,6000.0,246.5749,246.904,246.2258,246.3455,6000.0
2013-05-30 11:30:00,247.49,247.96,247.36,247.91,1300.0,246.8242,247.2929,246.6945,247.2431,1300.0
2013-05-30 11:35:00,248.14,248.14,247.53,247.58,1700.0,247.4724,247.4724,246.8641,246.9139,1700.0
2013-05-30 11:40:00,247.48,247.57,246.69,247.13,5900.0,246.8142,246.904,246.0263,246.4652,5900.0
2013-05-30 11:45:00,246.9,247.9,246.9,247.52,2700.0,246.2358,247.2331,246.2358,246.8541,2700.0
2013-05-30 11:50:00,247.96,248.41,247.76,248.41,800.0,247.2929,247.7417,247.0935,247.7417,800.0
2013-05-30 11:55:00,248.12,248.6,247.93,248.42,6400.0,247.4525,247.9312,247.263,247.7517,6400.0
2013-05-30 12:00:00,248.37,249.67,248.37,249.22,8900.0,247.7018,248.9983,247.7018,248.5495,8900.0
2013-05-30 12:05:00,249.07,249.54,248.76,248.86,3500.0,248.3999,248.8687,248.0908,248.1905,3500.0
2013-05-30 12:10:00,248.96,249.8,248.75,249.3,4300.0,248.2902,249.128,248.0808,248.6293,4300.0
2013-05-30 12:15:00,249.31,249.81,249.25,249.3,6100.0,248.6393,249.1379,248.5795,248.6293,6100.0
2013-05-30 12:20:00,249.26,249.75,249.25,249.75,3800.0,248.5894,249.0781,248.5795,249.0781,3800.0
2013-05-30 12:25:00,249.62,250.0,249.38,249.38,4600.0,248.9485,249.3274,248.7091,248.7091,4600.0
2013-05-30 12:30:00,249.39,250.05,249.37,250.01,5000.0,248.7191,249.3773,248.6991,249.3374,5000.0
2013-05-30 12:35:00,249.99,250.42,249.3,249.3,6500.0,249.3175,249.7463,248.6293,248.6293,6500.0
2013-05-30 12:40:00,249.39,249.39,249.13,249.17,1600.0,248.7191,248.7191,248.4598,248.4997,1600.0
2013-05-30 12:45:00,249.36,249.53,249.04,249.45,3900.0,248.6892,248.8587,248.37,248.7789,3900.0
2013-05-30 12:50:00,249.66,249.97,249.48,249.71,2000.0,248.9883,249.2975,248.8088,249.0382,2000.0
2013-05-30 12:55:00,249.67,250.0,249.5,250.0,1300.0,248.9983,249.3274,248.8288,249.3274,1300.0
2013-05-30 13:00:00,250.0,250.31,250.0,250.24,2500.0,249.3274,249.6366,249.3274,249.5668,2500.0
2013-05-30 13:05:00,249.95,250.49,249.8,249.91,14900.0,249.2776,249.8161,249.128,249.2377,14900.0
2013-05-30 13:10:00,249.84,250.07,249.59,249.87,12500.0,249.1679,249.3972,248.9185,249.1978,12500.0
2013-05-30 13:15:00,250.1,250.1,249.54,249.66,4200.0,249.4272,249.4272,248.8687,248.9883,4200.0
2013-05-30 13:20:00,249.73,249.96,249.62,249.96,1000.0,249.0582,249.2875,248.9485,249.2875,1000.0
2013-05-30 13:25:00,249.76,250.45,249.76,250.45,2000.0,249.0881,249.7762,249.0881,249.7762,2000.0
2013-05-30 13:30:00,250.65,250.92,250.45,250.66,3400.0,249.9757,250.245,249.7762,249.9857,3400.0
2013-05-30 13:35:00,250.75,251.32,250.66,251.32,1100.0,250.0754,250.6439,249.9857,250.6439,1100.0
2013-05-30 13:40:00,251.0,251.18,250.62,250.62,1700.0,250.3247,250.5043,249.9458,249.9458,1700.0
2013-05-30 13:45:00,250.5,250.64,250.34,250.64,2800.0,249.8261,249.9657,249.6665,249.9657,2800.0
2013-05-30 13:50:00,250.49,251.4,250.49,251.21,1800.0,249.8161,250.7237,249.8161,250.5342,1800.0
2013-05-30 13:55:00,251.19,251.25,250.7,251.11,4200.0,250.5142,250.5741,250.0256,250.4344,4200.0
2013-05-30 14:00:00,251.08,251.55,251.08,251.4,1800.0,250.4045,250.8733,250.4045,250.7237,1800.0
2013-05-30 14:05:00,251.32,251.62,251.27,251.39,2700.0,250.6439,250.9431,250.594,250.7137,2700.0
2013-05-30 14:10:00,251.62,251.68,251.27,251.27,2200.0,250.9431,251.0029,250.594,250.594,2200.0
2013-05-30 14:15:00,251.35,251.47,251.29,251.29,900.0,250.6738,250.7935,250.614,250.614,900.0
2013-05-30 14:20:00,251.4,251.66,251.4,251.48,1000.0,250.7237,250.983,250.7237,250.8035,1000.0
2013-05-30 14:25:00,251.67,251.73,251.45,251.69,1400.0,250.9929,251.0528,250.7735,251.0129,1400.0
2013-05-30 14:30:00,251.82,251.99,251.43,251.43,2300.0,251.1425,251.3121,250.7536,250.7536,2300.0
2013-05-30 14:35:00,251.63,251.72,251.17,251.33,2300.0,250.953,251.0428,250.4943,250.6539,2300.0
2013-05-30 14:40:00,251.24,251.47,251.16,251.19,2100.0,250.5641,250.7935,250.4843,250.5142,2100.0
2013-05-30 14:45:00,251.16,251.72,251.06,251.72,5600.0,250.4843,251.0428,250.3846,251.0428,5600.0
2013-05-30 14:50:00,251.71,252.6,251.46,252.48,15000.0,251.0328,251.9204,250.7835,251.8008,15000.0
2013-05-30 14:55:00,252.46,252.6,252.21,252.6,4300.0,251.7808,251.9204,251.5315,251.9204,4300.0
2013-05-30 15:00:00,252.6,253.43,252.49,252.9,9900.0,251.9204,252.7482,251.8107,252.2196,9900.0
2013-05-30 15:05:00,252.9,253.21,252.59,252.75,5000.0,252.2196,252.5288,251.9105,252.07,5000.0
2013-05-30 15:10:00,252.54,252.72,252.05,252.08,4800.0,251.8606,252.0401,251.3719,251.4018,4800.0
2013-05-30 15:15:00,252.27,252.89,252.1,252.56,7300.0,251.5913,252.2097,251.4218,251.8805,7300.0
2013-05-30 15:20:00,252.56,252.79,251.92,252.11,5800.0,251.8805,252.1099,251.2423,251.4318,5800.0
2013-05-30 15:25:00,252.05,252.31,251.83,251.98,3000.0,251.3719,251.6312,251.1525,251.3021,3000.0
2013-05-30 15:30:00,251.44,251.98,251.19,251.36,6600.0,250.7636,251.3021,250.5142,250.6838,6600.0
2013-05-30 15:35:00,251.61,252.39,251.54,251.93,4400.0,250.9331,251.711,250.8633,251.2522,4400.0
2013-05-30 15:40:00,251.92,252.16,251.49,251.61,3600.0,251.2423,251.4816,250.8134,250.9331,3600.0
2013-05-30 15:45:00,251.78,251.78,251.0,251.18,5600.0,251.1026,251.1026,250.3247,250.5043,5600.0
2013-05-30 15:50:00,251.16,251.74,251.16,251.53,6500.0,250.4843,251.0628,250.4843,250.8533,6500.0
2013-05-30 15:55:00,251.54,252.28,251.36,252.27,13400.0,250.8633,251.6013,250.6838,251.5913,13400.0
2013-05-31 09:30:00,248.63,251.48,248.34,249.9,8600.0,247.9611,250.8035,247.6719,249.2277,8600.0
2013-05-31 09:35:00,249.13,250.18,249.0,249.34,3100.0,248.4598,249.5069,248.3301,248.6692,3100.0
2013-05-31 09:40:00,249.56,250.78,249.56,250.4,4200.0,248.8886,250.1053,248.8886,249.7264,4200.0
2013-05-31 09:45:00,250.47,250.59,250.06,250.59,5600.0,249.7962,249.9158,249.3873,249.9158,5600.0
2013-05-31 09:50:00,250.6,252.18,250.6,251.9,4500.0,249.9258,251.5016,249.9258,251.2223,4500.0
2013-05-31 09:55:00,252.09,252.15,251.53,251.97,19200.0,251.4118,251.4716,250.8533,251.2921,19200.0
2013-05-31 10:00:00,251.98,253.0,251.36,251.43,13300.0,251.3021,252.3194,250.6838,250.7536,13300.0
2013-05-31 10:05:00,251.67,251.86,251.19,251.33,17300.0,250.9929,251.1824,250.5142,250.6539,17300.0
2013-05-31 10:10:00,251.39,251.39,250.77,251.34,3800.0,250.7137,250.7137,250.0954,250.6638,3800.0
2013-05-31 10:15:00,251.24,251.28,250.76,251.28,4100.0,250.5641,250.604,250.0854,250.604,4100.0
2013-05-31 10:20:00,250.91,250.91,250.1,250.1,4800.0,250.235,250.235,249.4272,249.4272,4800.0
2013-05-31 10:25:00,250.08,250.25,249.67,250.03,8300.0,249.4072,249.5768,248.9983,249.3574,8300.0
2013-05-31 10:30:00,249.95,250.04,249.73,249.79,2800.0,249.2776,249.3673,249.0582,249.118,2800.0
2013-05-31 10:35:00,249.73,249.87,249.3,249.8,1300.0,249.0582,249.1978,248.6293,249.128,1300.0
2013-05-31 10:40:00,249.69,250.55,249.5,250.51,11100.0,249.0183,249.876,248.8288,249.8361,11100.0
2013-05-31 10:45:00,250.52,251.46,250.25,250.42,7400.0,249.846,250.7835,249.5768,249.7463,7400.0
2013-05-31 10:50:00,250.27,250.8,249.75,250.5,5600.0,249.5967,250.1253,249.0781,249.8261,5600.0
2013-05-31 10:55:00,249.74,250.27,249.55,249.55,4300.0,249.0681,249.5967,248.8786,248.8786,4300.0
2013-05-31 11:00:00,249.57,250.21,249.57,249.96,2300.0,248.8986,249.5369,248.8986,249.2875,2300.0
2013-05-31 11:05:00,249.94,250.75,249.94,250.73,2100.0,249.2676,250.0754,249.2676,250.0555,2100.0
2013-05-31 11:10:00,250.73,250.78,250.45,250.78,1000.0,250.0555,250.1053,249.7762,250.1053,1000.0
2013-05-31 11:15:00,250.85,251.31,250.45,250.45,1100.0,250.1751,250.6339,249.7762,249.7762,1100.0
2013-05-31 11:20:00,250.51,250.7,250.51,250.7,500.0,249.8361,250.0256,249.8361,250.0256,500.0
2013-05-31 11:25:00,250.61,251.05,250.28,250.44,8600.0,249.9358,250.3746,249.6067,249.7662,8600.0
2013-05-31 11:30:00,250.21,250.61,249.81,249.83,7000.0,249.5369,249.9358,249.1379,249.1579,7000.0
2013-05-31 11:35:00,249.81,249.94,249.58,249.92,2100.0,249.1379,249.2676,248.9086,249.2476,2100.0
2013-05-31 11:40:00,249.7,249.7,249.5,249.5,800.0,249.0282,249.0282,248.8288,248.8288,800.0
2013-05-31 11:45:00,249.89,249.91,249.89,249.91,400.0,249.2177,249.2377,249.2177,249.2377,400.0
2013-05-31 11:50:00,249.73,250.19,249.73,249.9,3200.0,249.0582,249.5169,249.0582,249.2277,3200.0
2013-05-31 11:55:00,249.81,249.91,249.62,249.62,2400.0,249.1379,249.2377,248.9485,248.9485,2400.0
2013-05-31 12:00:00,249.5,249.55,248.97,249.02,4000.0,248.8288,248.8786,248.3002,248.3501,4000.0
2013-05-31 12:05:00,249.02,249.39,248.91,249.25,1000.0,248.3501,248.7191,248.2404,248.5795,1000.0
2013-05-31 12:10:00,249.25,249.36,249.25,249.36,200.0,248.5795,248.6892,248.5795,248.6892,200.0
2013-05-31 12:15:00,249.17,249.3,248.75,248.94,8600.0,248.4997,248.6293,248.0808,248.2703,8600.0
2013-05-31 12:20:00,248.78,248.95,248.5,248.52,11600.0,248.1107,248.2803,247.8315,247.8514,11600.0
2013-05-31 12:25:00,248.51,248.66,248.35,248.66,2400.0,247.8414,247.991,247.6819,247.991,2400.0
2013-05-31 12:30:00,248.4,248.62,248.15,248.24,3000.0,247.7317,247.9511,247.4824,247.5722,3000.0
2013-05-31 12:35:00,248.55,248.95,248.55,248.95,2800.0,247.8813,248.2803,247.8813,248.2803,2800.0
2013-05-31 12:40:00,249.06,249.31,249.05,249.31,1900.0,248.39,248.6393,248.38,248.6393,1900.0
2013-05-31 12:45:00,249.27,249.67,249.27,249.3,3000.0,248.5994,248.9983,248.5994,248.6293,3000.0
2013-05-31 12:50:00,249.42,249.42,249.42,249.42,200.0,248.749,248.749,248.749,248.749,200.0
2013-05-31 12:55:00,249.7,249.7,249.34,249.49,3600.0,249.0282,249.0282,248.6692,248.8188,3600.0
2013-05-31 13:00:00,249.49,249.57,249.09,249.57,1000.0,248.8188,248.8986,248.4199,248.8986,1000.0
2013-05-31 13:05:00,249.15,250.0,249.15,249.5,1100.0,248.4797,249.3274,248.4797,248.8288,1100.0
2013-05-31 13:10:00,249.71,249.71,249.3,249.4,2300.0,249.0382,249.0382,248.6293,248.729,2300.0
2013-05-31 13:15:00,249.76,249.76,249.62,249.64,800.0,249.0881,249.0881,248.9485,248.9684,800.0
2013-05-31 13:20:00,249.68,249.99,249.68,249.96,400.0,249.0083,249.3175,249.0083,249.2875,400.0
2013-05-31 13:25:00,249.99,250.54,249.99,250.3,3800.0,249.3175,249.866,249.3175,249.6266,3800.0
2013-05-31 13:30:00,250.01,250.3,249.75,250.3,2000.0,249.3374,249.6266,249.0781,249.6266,2000.0
2013-05-31 13:35:00,250.17,250.26,249.95,250.08,600.0,249.497,249.5867,249.2776,249.4072,600.0
2013-05-31 13:40:00,250.23,250.23,249.53,250.11,2400.0,249.5568,249.5568,248.8587,249.4371,2400.0
2013-05-31 13:45:00,249.86,249.88,249.64,249.64,400.0,249.1878,249.2078,248.9684,248.9684,400.0
2013-05-31 13:50:00,249.8,249.94,249.44,249.44,1600.0,249.128,249.2676,248.7689,248.7689,1600.0
2013-05-31 13:55:00,249.64,249.96,249.21,249.64,2800.0,248.9684,249.2875,248.5396,248.9684,2800.0
2013-05-31 14:00:00,249.78,249.94,249.66,249.92,1100.0,249.108,249.2676,248.9883,249.2476,1100.0
2013-05-31 14:05:00,249.92,250.18,249.65,249.7,5600.0,249.2476,249.5069,248.9784,249.0282,5600.0
2013-05-31 14:10:00,249.47,249.56,248.65,248.65,3400.0,248.7989,248.8886,247.9811,247.9811,3400.0
2013-05-31 14:15:00,248.88,248.88,248.5,248.85,2300.0,248.2104,248.2104,247.8315,248.1805,2300.0
2013-05-31 14:20:00,248.5,248.73,248.19,248.38,4900.0,247.8315,248.0608,247.5223,247.7118,4900.0
2013-05-31 14:25:00,248.33,248.37,248.02,248.02,2300.0,247.6619,247.7018,247.3528,247.3528,2300.0
2013-05-31 14:30:00,248.31,248.59,248.01,248.06,3800.0,247.642,247.9212,247.3428,247.3927,3800.0
2013-05-31 14:35:00,248.06,248.06,247.38,247.4,4900.0,247.3927,247.3927,246.7145,246.7344,4900.0
2013-05-31 14:40:00,247.12,247.23,246.74,247.1,3200.0,246.4552,246.5649,246.0762,246.4352,3200.0
2013-05-31 14:45:00,246.95,246.95,246.02,246.08,2500.0,246.2856,246.2856,245.3581,245.418,2500.0
2013-05-31 14:50:00,246.35,246.88,246.23,246.23,6000.0,245.6873,246.2158,245.5676,245.5676,6000.0
2013-05-31 14:55:00,246.11,246.55,246.02,246.23,8000.0,245.4479,245.8867,245.3581,245.5676,8000.0
2013-05-31 15:00:00,246.14,246.68,245.87,246.62,6300.0,245.4778,246.0164,245.2085,245.9565,6300.0
2013-05-31 15:05:00,246.6,246.6,246.03,246.05,8900.0,245.9366,245.9366,245.3681,245.3881,8900.0
2013-05-31 15:10:00,246.0,246.0,245.5,245.88,4300.0,245.3382,245.3382,244.8395,245.2185,4300.0
2013-05-31 15:15:00,245.81,246.09,245.73,245.8,4000.0,245.1487,245.428,245.0689,245.1387,4000.0
2013-05-31 15:20:00,245.94,246.44,245.81,245.93,4100.0,245.2784,245.777,245.1487,245.2684,4100.0
2013-05-31 15:25:00,245.84,246.0,245.33,245.63,13200.0,245.1786,245.3382,244.67,244.9692,13200.0
2013-05-31 15:30:00,245.5,245.92,244.72,245.03,11500.0,244.8395,245.2584,244.0616,244.3708,11500.0
2013-05-31 15:35:00,245.27,245.69,245.05,245.32,6400.0,244.6102,245.029,244.3908,244.66,6400.0
2013-05-31 15:40:00,245.26,245.88,245.05,245.1,5600.0,244.6002,245.2185,244.3908,244.4406,5600.0
2013-05-31 15:45:00,245.31,245.5,244.52,244.57,13100.0,244.6501,244.8395,243.8622,243.912,13100.0
2013-05-31 15:50:00,244.5,244.61,243.09,243.61,46100.0,243.8422,243.9519,242.436,242.9546,46100.0
2013-05-31 15:55:00,243.64,243.64,241.88,241.88,72900.0,242.9845,242.9845,241.2293,241.2293,72900.0
2013-06-03 09:30:00,241.83,242.45,240.21,242.45,13800.0,241.1794,241.7977,239.5638,241.7977,13800.0
2013-06-03 09:35:00,241.88,242.5,238.0,238.0,14800.0,241.2293,241.8476,237.3597,237.3597,14800.0
2013-06-03 09:40:00,239.3,239.3,235.85,237.17,23400.0,238.6562,238.6562,235.2155,236.5319,23400.0
2013-06-03 09:45:00,237.53,237.54,234.04,235.56,27300.0,236.891,236.901,233.4104,234.9263,27300.0
2013-06-03 09:50:00,236.17,237.78,235.59,236.65,10600.0,235.5346,237.1403,234.9562,236.0133,10600.0
2013-06-03 09:55:00,236.72,237.0,235.37,236.19,18500.0,236.0832,236.3624,234.7368,235.5546,18500.0
2013-06-03 10:00:00,236.0,236.08,234.25,234.83,10100.0,235.3651,235.4449,233.6198,234.1982,10100.0
2013-06-03 10:05:00,235.16,235.49,234.3,235.49,13300.0,234.5274,234.8565,233.6697,234.8565,13300.0
2013-06-03 10:10:00,235.49,236.74,235.49,236.74,9000.0,234.8565,236.1031,234.8565,236.1031,9000.0
2013-06-03 10:15:00,236.93,238.05,236.76,237.9,8800.0,236.2926,237.4096,236.1231,237.26,8800.0
2013-06-03 10:20:00,237.9,238.66,237.27,238.41,13900.0,237.26,238.0179,236.6317,237.7686,13900.0
2013-06-03 10:25:00,238.17,238.53,237.42,237.99,11700.0,237.5293,237.8883,236.7813,237.3497,11700.0
2013-06-03 10:30:00,237.7,237.9,236.64,236.89,16300.0,237.0605,237.26,236.0034,236.2527,16300.0
2013-06-03 10:35:00,236.77,237.0,235.26,235.76,7900.0,236.133,236.3624,234.6271,235.1257,7900.0
2013-06-03 10:40:00,235.88,236.44,235.32,236.44,2900.0,235.2454,235.8039,234.6869,235.8039,2900.0
2013-06-03 10:45:00,236.83,236.83,235.17,235.59,8200.0,236.1929,236.1929,234.5373,234.9562,8200.0
2013-06-03 10:50:00,235.79,236.51,235.79,236.43,2800.0,235.1557,235.8737,235.1557,235.7939,2800.0
2013-06-03 10:55:00,236.3,236.51,235.76,236.51,3600.0,235.6643,235.8737,235.1257,235.8737,3600.0
2013-06-03 11:00:00,236.51,236.51,235.31,235.31,4200.0,235.8737,235.8737,234.677,234.677,4200.0
2013-06-03 11:05:00,235.3,236.14,235.3,236.14,4000.0,234.667,235.5047,234.667,235.5047,4000.0
2013-06-03 11:10:00,235.86,236.08,234.26,235.1,3300.0,235.2255,235.4449,233.6298,234.4675,3300.0
2013-06-03 11:15:00,234.94,235.94,234.32,235.39,5400.0,234.3079,235.3053,233.6896,234.7567,5400.0
2013-06-03 11:20:00,235.21,235.21,234.06,234.23,4100.0,234.5772,234.5772,233.4303,233.5999,4100.0
2013-06-03 11:25:00,234.48,234.98,233.25,233.35,13400.0,233.8492,234.3478,232.6225,232.7222,13400.0
2013-06-03 11:30:00,233.34,234.08,231.52,231.62,27300.0,232.7123,233.4503,230.8971,230.9969,27300.0
2013-06-03 11:35:00,231.73,232.11,231.11,231.52,23700.0,231.1066,231.4856,230.4883,230.8971,23700.0
2013-06-03 11:40:00,231.17,231.45,229.65,230.31,22600.0,230.5481,230.8273,229.0322,229.6904,22600.0
2013-06-03 11:45:00,230.33,231.23,229.52,230.86,16700.0,229.7104,230.6079,228.9025,230.2389,16700.0
2013-06-03 11:50:00,230.86,232.0,230.81,231.25,10100.0,230.2389,231.3759,230.1891,230.6279,10100.0
2013-06-03 11:55:00,231.4,231.4,230.6,230.65,7800.0,230.7775,230.7775,229.9796,230.0295,7800.0
2013-06-03 12:00:00,230.76,231.71,230.58,230.92,10500.0,230.1392,231.0866,229.9597,230.2988,10500.0
2013-06-03 12:05:00,230.92,232.43,230.91,232.18,7900.0,230.2988,231.8047,230.2888,231.5554,7900.0
2013-06-03 12:10:00,232.15,233.58,232.01,233.25,12500.0,231.5255,232.9516,231.3858,232.6225,12500.0
2013-06-03 12:15:00,233.42,233.49,232.73,232.78,3500.0,232.792,232.8618,232.1039,232.1538,3500.0
2013-06-03 12:20:00,232.86,233.48,232.43,233.48,4100.0,232.2335,232.8519,231.8047,232.8519,4100.0
2013-06-03 12:25:00,233.0,233.0,232.03,232.17,2600.0,232.3732,232.3732,231.4058,231.5454,2600.0
2013-06-03 12:30:00,232.6,232.79,231.37,231.37,3400.0,231.9742,232.1637,230.7476,230.7476,3400.0
2013-06-03 12:35:00,231.58,233.32,231.28,231.98,7500.0,230.957,232.6923,230.6578,231.3559,7500.0
2013-06-03 12:40:00,232.04,232.77,232.04,232.47,3200.0,231.4158,232.1438,231.4158,231.8446,3200.0
2013-06-03 12:45:00,232.45,233.46,232.23,233.14,6400.0,231.8246,232.8319,231.6052,232.5128,6400.0
2013-06-03 12:50:00,233.35,233.71,232.92,233.71,3000.0,232.7222,233.0813,232.2934,233.0813,3000.0
2013-06-03 12:55:00,233.63,233.63,233.0,233.23,5300.0,233.0015,233.0015,232.3732,232.6025,5300.0
2013-06-03 13:00:00,233.55,233.55,233.19,233.44,1400.0,232.9217,232.9217,232.5627,232.812,1400.0
2013-06-03 13:05:00,233.06,233.93,233.06,233.93,3100.0,232.433,233.3007,232.433,233.3007,3100.0
2013-06-03 13:10:00,233.93,234.3,233.76,233.9,3800.0,233.3007,233.6697,233.1311,233.2707,3800.0
2013-06-03 13:15:00,234.3,234.52,233.91,234.22,7300.0,233.6697,233.8891,233.2807,233.5899,7300.0
2013-06-03 13:20:00,234.18,234.18,233.81,233.83,4200.0,233.55,233.55,233.181,233.2009,4200.0
2013-06-03 13:25:00,233.96,234.33,233.81,234.02,4800.0,233.3306,233.6996,233.181,233.3904,4800.0
2013-06-03 13:30:00,234.17,234.53,234.16,234.38,2400.0,233.54,233.8991,233.53,233.7495,2400.0
2013-06-03 13:35:00,234.05,234.2,233.92,234.01,5800.0,233.4203,233.5699,233.2907,233.3805,5800.0
2013-06-03 13:40:00,233.81,234.2,233.81,233.95,2200.0,233.181,233.5699,233.181,233.3206,2200.0
2013-06-03 13:45:00,234.06,234.29,233.82,234.16,2200.0,233.4303,233.6597,233.191,233.53,2200.0
2013-06-03 13:50:00,234.24,234.74,233.97,233.97,5400.0,233.6098,234.1085,233.3406,233.3406,5400.0
2013-06-03 13:55:00,233.96,234.13,233.63,233.63,3800.0,233.3306,233.5001,233.0015,233.0015,3800.0
2013-06-03 14:00:00,233.59,233.83,233.12,233.66,5600.0,232.9616,233.2009,232.4928,233.0314,5600.0
2013-06-03 14:05:00,233.92,234.58,233.92,234.46,4100.0,233.2907,233.9489,233.2907,233.8292,4100.0
2013-06-03 14:10:00,234.43,234.43,233.81,233.81,2700.0,233.7993,233.7993,233.181,233.181,2700.0
2013-06-03 14:15:00,233.69,233.69,233.35,233.37,1700.0,233.0613,233.0613,232.7222,232.7422,1700.0
2013-06-03 14:20:00,233.56,233.84,233.47,233.83,3200.0,232.9317,233.2109,232.8419,233.2009,3200.0
2013-06-03 14:25:00,233.73,234.3,233.66,233.66,4200.0,233.1012,233.6697,233.0314,233.0314,4200.0
2013-06-03 14:30:00,233.71,233.71,233.07,233.41,3300.0,233.0813,233.0813,232.443,232.7821,3300.0
2013-06-03 14:35:00,233.18,234.11,233.08,234.11,4200.0,232.5527,233.4802,232.453,233.4802,4200.0
2013-06-03 14:40:00,234.09,235.03,234.09,235.03,24600.0,233.4602,234.3977,233.4602,234.3977,24600.0
2013-06-03 14:45:00,235.01,235.06,233.81,234.0,6600.0,234.3778,234.4276,233.181,233.3705,6600.0
2013-06-03 14:50:00,234.02,234.8,234.02,234.05,4000.0,233.3904,234.1683,233.3904,233.4203,4000.0
2013-06-03 14:55:00,234.21,234.37,233.5,233.81,3400.0,233.5799,233.7395,232.8718,233.181,3400.0
2013-06-03 15:00:00,234.08,234.57,233.92,234.24,2300.0,233.4503,233.9389,233.2907,233.6098,2300.0
2013-06-03 15:05:00,234.23,234.35,233.98,234.21,2200.0,233.5999,233.7195,233.3505,233.5799,2200.0
2013-06-03 15:10:00,234.37,235.14,234.26,234.26,5700.0,233.7395,234.5074,233.6298,233.6298,5700.0
2013-06-03 15:15:00,234.38,234.38,233.58,233.72,6200.0,233.7495,233.7495,232.9516,233.0912,6200.0
2013-06-03 15:20:00,233.7,234.63,233.7,234.48,5600.0,233.0713,233.9988,233.0713,233.8492,5600.0
2013-06-03 15:25:00,234.6,234.8,234.4,234.74,6200.0,233.9689,234.1683,233.7694,234.1085,6200.0
2013-06-03 15:30:00,234.65,234.9,234.26,234.83,10500.0,234.0187,234.2681,233.6298,234.1982,10500.0
2013-06-03 15:35:00,234.78,234.98,234.55,234.79,6900.0,234.1484,234.3478,233.919,234.1584,6900.0
2013-06-03 15:40:00,234.69,235.02,234.56,235.02,7900.0,234.0586,234.3877,233.929,234.3877,7900.0
2013-06-03 15:45:00,235.12,235.67,234.94,235.21,14900.0,234.4875,235.036,234.3079,234.5772,14900.0
2013-06-03 15:50:00,235.29,235.68,235.07,235.43,19400.0,234.657,235.046,234.4376,234.7966,19400.0
2013-06-03 15:55:00,235.48,236.09,235.46,236.07,103700.0,234.8465,235.4549,234.8265,235.4349,103700.0
2013-06-04 09:30:00,235.25,236.12,235.06,235.07,8300.0,234.6171,235.4848,234.4276,234.4376,8300.0
2013-06-04 09:35:00,235.85,237.28,235.11,237.24,8000.0,235.2155,236.6417,234.4775,236.6018,8000.0
2013-06-04 09:40:00,237.0,237.06,236.03,236.03,4900.0,236.3624,236.4222,235.395,235.395,4900.0
2013-06-04 09:45:00,236.29,236.94,236.1,236.57,3800.0,235.6543,236.3026,235.4648,235.9336,3800.0
2013-06-04 09:50:00,236.54,236.78,236.53,236.7,1000.0,235.9036,236.143,235.8937,236.0632,1000.0
2013-06-04 09:55:00,236.85,238.58,236.83,238.37,11900.0,236.2128,237.9382,236.1929,237.7287,11900.0
2013-06-04 10:00:00,238.31,238.45,237.5,237.75,14100.0,237.6689,237.8085,236.8611,237.1104,14100.0
2013-06-04 10:05:00,237.65,237.77,236.34,236.56,4700.0,237.0107,237.1303,235.7042,235.9236,4700.0
2013-06-04 10:10:00,236.39,237.02,236.22,236.91,3500.0,235.754,236.3824,235.5845,236.2726,3500.0
2013-06-04 10:15:00,236.77,237.47,236.72,237.47,19000.0,236.133,236.8311,236.0832,236.8311,19000.0
2013-06-04 10:20:00,237.58,237.85,237.37,237.85,9500.0,236.9408,237.2101,236.7314,237.2101,9500.0
2013-06-04 10:25:00,237.76,238.76,237.66,238.76,9400.0,237.1204,238.1177,237.0206,238.1177,9400.0
2013-06-04 10:30:00,238.72,239.69,238.65,239.55,10900.0,238.0778,239.0452,238.008,238.9055,10900.0
2013-06-04 10:35:00,239.54,239.58,238.47,238.86,10300.0,238.8956,238.9355,237.8285,238.2174,10300.0
2013-06-04 10:40:00,238.75,239.02,238.75,238.84,6500.0,238.1077,238.377,238.1077,238.1975,6500.0
2013-06-04 10:45:00,238.82,239.33,238.79,239.0,8200.0,238.1775,238.6861,238.1476,238.357,8200.0
2013-06-04 10:50:00,239.09,239.17,238.57,238.84,19500.0,238.4468,238.5266,237.9282,238.1975,19500.0
2013-06-04 10:55:00,238.82,239.5,238.66,239.39,12900.0,238.1775,238.8557,238.0179,238.746,12900.0
2013-06-04 11:00:00,239.09,239.22,238.17,238.43,7000.0,238.4468,238.5764,237.5293,237.7886,7000.0
2013-06-04 11:05:00,238.41,238.91,237.64,237.85,5100.0,237.7686,238.2673,237.0007,237.2101,5100.0
2013-06-04 11:10:00,237.72,239.0,237.59,238.77,5000.0,237.0805,238.357,236.9508,238.1276,5000.0
2013-06-04 11:15:00,238.7,238.7,237.81,237.96,2300.0,238.0578,238.0578,237.1702,237.3198,2300.0
2013-06-04 11:20:00,238.12,238.8,237.9,238.8,1900.0,237.4794,238.1576,237.26,238.1576,1900.0
2013-06-04 11:25:00,238.59,238.99,238.3,238.37,4900.0,237.9481,238.3471,237.6589,237.7287,4900.0
2013-06-04 11:30:00,238.73,238.73,237.64,237.99,6200.0,238.0878,238.0878,237.0007,237.3497,6200.0
2013-06-04 11:35:00,238.0,238.66,237.57,238.62,8500.0,237.3597,238.0179,236.9309,237.978,8500.0
2013-06-04 11:40:00,238.44,238.61,237.97,238.18,5900.0,237.7985,237.9681,237.3298,237.5392,5900.0
2013-06-04 11:45:00,238.09,238.24,237.76,237.93,9000.0,237.4495,237.5991,237.1204,237.2899,9000.0
2013-06-04 11:50:00,237.8,238.14,237.62,237.76,5500.0,237.1603,237.4993,236.9807,237.1204,5500.0
2013-06-04 11:55:00,237.76,238.28,237.66,238.13,15300.0,237.1204,237.639,237.0206,237.4894,15300.0
2013-06-04 12:00:00,237.93,237.93,237.37,237.78,28400.0,237.2899,237.2899,236.7314,237.1403,28400.0
2013-06-04 12:05:00,237.83,237.86,237.0,237.28,12500.0,237.1902,237.2201,236.3624,236.6417,12500.0
2013-06-04 12:10:00,237.24,237.8,237.24,237.51,800.0,236.6018,237.1603,236.6018,236.871,800.0
2013-06-04 12:15:00,237.47,237.48,236.98,237.1,2800.0,236.8311,236.8411,236.3425,236.4621,2800.0
2013-06-04 12:20:00,237.04,237.35,236.98,237.17,8900.0,236.4023,236.7115,236.3425,236.5319,8900.0
2013-06-04 12:25:00,236.96,237.17,236.53,236.82,11300.0,236.3225,236.5319,235.8937,236.1829,11300.0
2013-06-04 12:30:00,236.78,237.41,236.64,237.36,2900.0,236.143,236.7713,236.0034,236.7214,2900.0
2013-06-04 12:35:00,237.37,237.4,237.05,237.33,2400.0,236.7314,236.7613,236.4123,236.6915,2400.0
2013-06-04 12:40:00,237.06,237.34,236.84,237.11,3500.0,236.4222,236.7015,236.2028,236.4721,3500.0
2013-06-04 12:45:00,236.88,237.11,236.86,237.08,8300.0,236.2427,236.4721,236.2228,236.4422,8300.0
2013-06-04 12:50:00,236.91,237.34,236.91,237.08,6400.0,236.2726,236.7015,236.2726,236.4422,6400.0
2013-06-04 12:55:00,237.03,237.15,236.81,237.03,5300.0,236.3923,236.512,236.1729,236.3923,5300.0
2013-06-04 13:00:00,237.11,237.37,237.01,237.01,1600.0,236.4721,236.7314,236.3724,236.3724,1600.0
2013-06-04 13:05:00,237.14,237.79,237.01,237.79,5200.0,236.502,237.1503,236.3724,237.1503,5200.0
2013-06-04 13:10:00,237.6,237.71,237.1,237.1,3100.0,236.9608,237.0705,236.4621,236.4621,3100.0
2013-06-04 13:15:00,237.11,237.24,237.0,237.07,2500.0,236.4721,236.6018,236.3624,236.4322,2500.0
2013-06-04 13:20:00,236.85,237.08,236.13,236.39,6000.0,236.2128,236.4422,235.4947,235.754,6000.0
2013-06-04 13:25:00,236.15,236.3,234.17,234.17,11700.0,235.5147,235.6643,233.54,233.54,11700.0
2013-06-04 13:30:00,234.16,234.53,233.8,234.53,7000.0,233.53,233.8991,233.171,233.8991,7000.0
2013-06-04 13:35:00,234.54,234.54,233.16,233.52,5800.0,233.909,233.909,232.5327,232.8918,5800.0
2013-06-04 13:40:00,233.36,234.4,233.35,234.39,20600.0,232.7322,233.7694,232.7222,233.7594,20600.0
2013-06-04 13:45:00,234.46,234.46,233.76,233.88,12600.0,233.8292,233.8292,233.1311,233.2508,12600.0
2013-06-04 13:50:00,234.01,234.7,234.01,234.53,4400.0,233.3805,234.0686,233.3805,233.8991,4400.0
2013-06-04 13:55:00,234.48,235.21,234.21,235.21,5600.0,233.8492,234.5772,233.5799,234.5772,5600.0
2013-06-04 14:00:00,235.18,235.84,234.7,234.94,13800.0,234.5473,235.2055,234.0686,234.3079,13800.0
2013-06-04 14:05:00,235.06,235.06,234.16,234.21,3500.0,234.4276,234.4276,233.53,233.5799,3500.0
2013-06-04 14:10:00,234.1,234.69,233.43,234.54,13100.0,233.4702,234.0586,232.802,233.909,13100.0
2013-06-04 14:15:00,234.47,234.58,234.18,234.21,2400.0,233.8392,233.9489,233.55,233.5799,2400.0
2013-06-04 14:20:00,234.37,234.87,234.19,234.31,6400.0,233.7395,234.2381,233.56,233.6796,6400.0
2013-06-04 14:25:00,234.21,234.29,233.91,234.26,4100.0,233.5799,233.6597,233.2807,233.6298,4100.0
2013-06-04 14:30:00,234.3,234.35,233.85,234.21,5500.0,233.6697,233.7195,233.2209,233.5799,5500.0
2013-06-04 14:35:00,234.15,234.4,234.0,234.27,2200.0,233.5201,233.7694,233.3705,233.6398,2200.0
2013-06-04 14:40:00,234.31,234.66,233.7,233.9,7900.0,233.6796,234.0287,233.0713,233.2707,7900.0
2013-06-04 14:45:00,233.82,234.0,233.47,233.57,11400.0,233.191,233.3705,232.8419,232.9416,11400.0
2013-06-04 14:50:00,233.57,233.7,232.37,232.84,13700.0,232.9416,233.0713,231.7449,232.2136,13700.0
2013-06-04 14:55:00,232.96,232.99,232.39,232.85,3200.0,232.3333,232.3632,231.7648,232.2236,3200.0
2013-06-04 15:00:00,232.91,233.52,232.86,233.52,3200.0,232.2834,232.8918,232.2335,232.8918,3200.0
2013-06-04 15:05:00,233.22,233.84,233.01,233.54,2000.0,232.5926,233.2109,232.3831,232.9117,2000.0
2013-06-04 15:10:00,233.12,233.54,233.12,233.51,13900.0,232.4928,232.9117,232.4928,232.8818,13900.0
2013-06-04 15:15:00,233.55,234.04,233.24,233.98,12300.0,232.9217,233.4104,232.6125,233.3505,12300.0
2013-06-04 15:20:00,233.97,234.02,233.5,233.66,3200.0,233.3406,233.3904,232.8718,233.0314,3200.0
2013-06-04 15:25:00,233.51,233.88,233.51,233.51,4600.0,232.8818,233.2508,232.8818,232.8818,4600.0
2013-06-04 15:30:00,233.72,234.79,233.63,234.53,9600.0,233.0912,234.1584,233.0015,233.8991,9600.0
2013-06-04 15:35:00,234.39,234.47,233.57,234.13,7700.0,233.7594,233.8392,232.9416,233.5001,7700.0
2013-06-04 15:40:00,234.09,234.57,234.04,234.34,15300.0,233.4602,233.9389,233.4104,233.7096,15300.0
2013-06-04 15:45:00,234.26,234.62,234.07,234.41,7400.0,233.6298,233.9888,233.4403,233.7794,7400.0
2013-06-04 15:50:00,234.27,234.63,233.38,233.55,18900.0,233.6398,233.9988,232.7521,232.9217,18900.0
2013-06-04 15:55:00,233.57,234.09,232.88,232.88,79400.0,232.9416,233.4602,232.2535,232.2535,79400.0
2013-06-05 09:30:00,231.72,234.68,230.52,234.68,16000.0,231.0966,234.0486,229.8998,234.0486,16000.0
2013-06-05 09:35:00,233.69,237.73,233.58,237.01,18000.0,233.0613,237.0904,232.9516,236.3724,18000.0
2013-06-05 09:40:00,237.1,239.98,236.6,239.0,26400.0,236.4621,239.3344,235.9635,238.357,26400.0
2013-06-05 09:45:00,239.49,239.98,238.5,239.8,16200.0,238.8457,239.3344,237.8584,239.1549,16200.0
2013-06-05 09:50:00,239.66,239.79,238.34,238.34,30900.0,239.0153,239.1449,237.6988,237.6988,30900.0
2013-06-05 09:55:00,238.55,239.71,237.58,238.21,8000.0,237.9082,239.0651,236.9408,237.5692,8000.0
2013-06-05 10:00:00,238.34,238.34,237.15,237.33,3800.0,237.6988,237.6988,236.512,236.6915,3800.0
2013-06-05 10:05:00,237.4,237.99,236.76,237.02,6100.0,236.7613,237.3497,236.1231,236.3824,6100.0
2013-06-05 10:10:00,236.79,237.12,236.38,236.38,8200.0,236.153,236.4821,235.7441,235.7441,8200.0
2013-06-05 10:15:00,236.55,236.55,235.11,235.95,10500.0,235.9136,235.9136,234.4775,235.3152,10500.0
2013-06-05 10:20:00,235.99,236.97,235.78,236.97,7100.0,235.3551,236.3325,235.1457,236.3325,7100.0
2013-06-05 10:25:00,236.83,236.83,235.78,236.04,7000.0,236.1929,236.1929,235.1457,235.405,7000.0
2013-06-05 10:30:00,235.87,236.76,235.49,236.61,14600.0,235.2354,236.1231,234.8565,235.9735,14600.0
2013-06-05 10:35:00,236.88,237.97,236.41,237.29,15200.0,236.2427,237.3298,235.774,236.6516,15200.0
2013-06-05 10:40:00,237.56,237.71,237.0,237.02,6600.0,236.9209,237.0705,236.3624,236.3824,6600.0
2013-06-05 10:45:00,236.95,237.34,236.01,236.41,19300.0,236.3125,236.7015,235.3751,235.774,19300.0
2013-06-05 10:50:00,236.43,236.43,236.0,236.2,12200.0,235.7939,235.7939,235.3651,235.5646,12200.0
2013-06-05 10:55:00,236.01,236.47,235.87,236.3,8600.0,235.3751,235.8338,235.2354,235.6643,8600.0
2013-06-05 11:00:00,236.06,236.28,235.13,235.69,14600.0,235.4249,235.6443,234.4974,235.0559,14600.0
2013-06-05 11:05:00,235.42,235.55,234.46,234.91,11800.0,234.7867,234.9163,233.8292,234.278,11800.0
2013-06-05 11:10:00,234.08,234.34,233.47,233.48,6100.0,233.4503,233.7096,232.8419,232.8519,6100.0
2013-06-05 11:15:00,233.47,234.4,233.27,233.98,9900.0,232.8419,233.7694,232.6424,233.3505,9900.0
2013-06-05 11:20:00,234.04,234.38,233.71,233.71,3000.0,233.4104,233.7495,233.0813,233.0813,3000.0
2013-06-05 11:25:00,233.93,234.12,233.12,233.46,4700.0,233.3007,233.4902,232.4928,232.8319,4700.0
2013-06-05 11:30:00,233.14,233.25,232.59,232.75,3400.0,232.5128,232.6225,231.9643,232.1238,3400.0
2013-06-05 11:35:00,232.65,233.4,232.65,233.4,3300.0,232.0241,232.7721,232.0241,232.7721,3300.0
2013-06-05 11:40:00,233.06,233.35,233.03,233.28,1300.0,232.433,232.7222,232.4031,232.6524,1300.0
2013-06-05 11:45:00,233.0,233.29,232.97,233.13,6500.0,232.3732,232.6624,232.3432,232.5028,6500.0
2013-06-05 11:50:00,232.86,232.86,232.0,232.26,4900.0,232.2335,232.2335,231.3759,231.6352,4900.0
2013-06-05 11:55:00,232.0,232.12,230.96,231.01,13000.0,231.3759,231.4955,230.3387,230.3885,13000.0
2013-06-05 12:00:00,230.91,230.92,229.7,230.08,10400.0,230.2888,230.2988,229.082,229.461,10400.0
2013-06-05 12:05:00,230.09,230.13,229.4,230.02,6600.0,229.471,229.5109,228.7829,229.4012,6600.0
2013-06-05 12:10:00,230.34,230.34,229.86,230.02,2300.0,229.7203,229.7203,229.2416,229.4012,2300.0
2013-06-05 12:15:00,229.9,230.14,229.0,229.0,16700.0,229.2815,229.5209,228.3839,228.3839,16700.0
2013-06-05 12:20:00,229.17,229.24,227.47,227.86,12100.0,228.5535,228.6233,226.858,227.247,12100.0
2013-06-05 12:25:00,227.86,229.71,227.84,229.43,9200.0,227.247,229.092,227.227,228.8128,9200.0
2013-06-05 12:30:00,229.62,230.48,229.08,230.11,11500.0,229.0023,229.8599,228.4637,229.4909,11500.0
2013-06-05 12:35:00,229.99,230.14,228.34,228.36,11400.0,229.3713,229.5209,227.7257,227.7457,11400.0
2013-06-05 12:40:00,228.63,229.03,228.3,228.3,3800.0,228.0149,228.4138,227.6858,227.6858,3800.0
2013-06-05 12:45:00,228.39,228.68,228.18,228.43,1900.0,227.7756,228.0648,227.5661,227.8155,1900.0
2013-06-05 12:50:00,228.19,228.46,227.93,228.12,8200.0,227.5761,227.8454,227.3168,227.5063,8200.0
2013-06-05 12:55:00,228.33,228.63,228.15,228.28,5400.0,227.7157,228.0149,227.5362,227.6659,5400.0
2013-06-05 13:00:00,228.32,229.69,228.29,229.67,5500.0,227.7058,229.0721,227.6758,229.0521,5500.0
2013-06-05 13:05:00,229.99,230.25,229.79,230.25,6800.0,229.3713,229.6306,229.1718,229.6306,6800.0
2013-06-05 13:10:00,230.27,230.96,230.0,230.96,6700.0,229.6505,230.3387,229.3812,230.3387,6700.0
2013-06-05 13:15:00,230.76,231.78,230.76,231.44,5700.0,230.1392,231.1564,230.1392,230.8174,5700.0
2013-06-05 13:20:00,231.75,231.79,231.0,231.35,6200.0,231.1265,231.1664,230.3785,230.7276,6200.0
2013-06-05 13:25:00,231.38,231.79,231.22,231.22,4000.0,230.7575,231.1664,230.598,230.598,4000.0
2013-06-05 13:30:00,231.38,231.38,230.33,230.35,3000.0,230.7575,230.7575,229.7104,229.7303,3000.0
2013-06-05 13:35:00,230.5,230.78,230.16,230.16,7100.0,229.8799,230.1591,229.5408,229.5408,7100.0
2013-06-05 13:40:00,230.43,231.21,230.43,230.81,6900.0,229.8101,230.588,229.8101,230.1891,6900.0
2013-06-05 13:45:00,230.8,231.43,230.6,231.38,6600.0,230.1791,230.8074,229.9796,230.7575,6600.0
2013-06-05 13:50:00,231.27,231.38,231.09,231.16,1700.0,230.6478,230.7575,230.4683,230.5381,1700.0
2013-06-05 13:55:00,231.01,231.01,230.73,230.75,3000.0,230.3885,230.3885,230.1093,230.1292,3000.0
2013-06-05 14:00:00,230.98,231.17,230.51,231.15,5600.0,230.3586,230.5481,229.8899,230.5281,5600.0
2013-06-05 14:05:00,231.07,231.42,230.83,231.15,3300.0,230.4484,230.7974,230.209,230.5281,3300.0
2013-06-05 14:10:00,231.04,231.09,230.75,231.0,1600.0,230.4184,230.4683,230.1292,230.3785,1600.0
2013-06-05 14:15:00,231.07,231.27,230.7,231.0,6000.0,230.4484,230.6478,230.0794,230.3785,6000.0
2013-06-05 14:20:00,231.13,231.13,230.29,230.29,4900.0,230.5082,230.5082,229.6705,229.6705,4900.0
2013-06-05 14:25:00,230.02,230.19,229.33,229.33,4200.0,229.4012,229.5707,228.713,228.713,4200.0
2013-06-05 14:30:00,229.34,229.84,229.13,229.65,12200.0,228.723,229.2217,228.5136,229.0322,12200.0
2013-06-05 14:35:00,229.65,230.37,229.65,230.09,5100.0,229.0322,229.7502,229.0322,229.471,5100.0
2013-06-05 14:40:00,230.25,230.76,229.99,230.62,3400.0,229.6306,230.1392,229.3713,229.9996,3400.0
2013-06-05 14:45:00,230.48,230.54,230.02,230.03,5400.0,229.8599,229.9198,229.4012,229.4112,5400.0
2013-06-05 14:50:00,229.93,230.58,229.93,229.93,10800.0,229.3114,229.9597,229.3114,229.3114,10800.0
2013-06-05 14:55:00,229.91,230.0,229.64,229.87,3500.0,229.2915,229.3812,229.0222,229.2516,3500.0
2013-06-05 15:00:00,229.9,230.08,229.5,229.51,4700.0,229.2815,229.461,228.8826,228.8926,4700.0
2013-06-05 15:05:00,229.51,229.56,228.51,228.71,13700.0,228.8926,228.9424,227.8952,228.0947,13700.0
2013-06-05 15:10:00,228.27,229.02,228.05,229.02,6700.0,227.6559,228.4039,227.4365,228.4039,6700.0
2013-06-05 15:15:00,228.9,229.45,228.81,228.87,6600.0,228.2842,228.8327,228.1944,228.2543,6600.0
2013-06-05 15:20:00,228.87,229.08,228.07,228.79,10700.0,228.2543,228.4637,227.4564,228.1745,10700.0
2013-06-05 15:25:00,229.0,230.0,229.0,229.84,15900.0,228.3839,229.3812,228.3839,229.2217,15900.0
2013-06-05 15:30:00,229.68,229.96,229.51,229.62,6400.0,229.0621,229.3413,228.8926,229.0023,6400.0
2013-06-05 15:35:00,229.66,230.09,229.58,229.9,7500.0,229.0422,229.471,228.9624,229.2815,7500.0
2013-06-05 15:40:00,229.68,229.96,229.09,229.34,11300.0,229.0621,229.3413,228.4737,228.723,11300.0
2013-06-05 15:45:00,229.35,229.64,228.9,229.4,10700.0,228.733,229.0222,228.2842,228.7829,10700.0
2013-06-05 15:50:00,229.5,229.99,229.47,229.81,24200.0,228.8826,229.3713,228.8527,229.1917,24200.0
2013-06-05 15:55:00,229.77,230.34,229.42,229.51,74600.0,229.1519,229.7203,228.8028,228.8926,74600.0
2013-06-06 09:30:00,230.23,235.61,229.67,235.45,21100.0,229.6106,234.9761,229.0521,234.8166,21100.0
2013-06-06 09:35:00,234.04,236.87,234.04,235.06,16500.0,233.4104,236.2328,233.4104,234.4276,16500.0
2013-06-06 09:40:00,235.0,236.5,235.0,235.51,21500.0,234.3678,235.8638,234.3678,234.8764,21500.0
2013-06-06 09:45:00,235.79,236.07,233.38,233.67,13900.0,235.1557,235.4349,232.7521,233.0414,13900.0
2013-06-06 09:50:00,233.46,234.96,233.41,234.59,12900.0,232.8319,234.3279,232.7821,233.9589,12900.0
2013-06-06 09:55:00,234.55,234.94,233.81,234.58,15200.0,233.919,234.3079,233.181,233.9489,15200.0
2013-06-06 10:00:00,234.45,236.01,234.29,234.38,31200.0,233.8193,235.3751,233.6597,233.7495,31200.0
2013-06-06 10:05:00,234.37,234.37,232.78,232.78,8300.0,233.7395,233.7395,232.1538,232.1538,8300.0
2013-06-06 10:10:00,232.62,232.83,231.83,232.0,9800.0,231.9942,232.2036,231.2063,231.3759,9800.0
2013-06-06 10:15:00,232.2,232.61,231.57,232.24,8600.0,231.5753,231.9842,230.947,231.6152,8600.0
2013-06-06 10:20:00,232.48,233.01,231.79,232.0,7600.0,231.8546,232.3831,231.1664,231.3759,7600.0
2013-06-06 10:25:00,232.14,232.59,231.52,231.72,4700.0,231.5155,231.9643,230.8971,231.0966,4700.0
2013-06-06 10:30:00,231.47,232.6,231.47,232.33,4800.0,230.8473,231.9742,230.8473,231.705,4800.0
2013-06-06 10:35:00,232.24,233.21,231.78,233.21,9900.0,231.6152,232.5826,231.1564,232.5826,9900.0
2013-06-06 10:40:00,233.12,233.5,232.85,233.5,9200.0,232.4928,232.8718,232.2236,232.8718,9200.0
2013-06-06 10:45:00,233.47,234.41,233.32,234.4,6300.0,232.8419,233.7794,232.6923,233.7694,6300.0
2013-06-06 10:50:00,234.54,234.58,233.43,233.62,14900.0,233.909,233.9489,232.802,232.9915,14900.0
2013-06-06 10:55:00,233.69,234.46,233.37,234.46,4500.0,233.0613,233.8292,232.7422,233.8292,4500.0
2013-06-06 11:00:00,234.56,234.73,233.94,234.0,5200.0,233.929,234.0985,233.3106,233.3705,5200.0
2013-06-06 11:05:00,233.76,234.46,233.76,234.29,3700.0,233.1311,233.8292,233.1311,233.6597,3700.0
2013-06-06 11:10:00,234.29,235.02,234.13,234.86,5800.0,233.6597,234.3877,233.5001,234.2282,5800.0
2013-06-06 11:15:00,234.87,235.22,234.63,235.08,4200.0,234.2381,234.5872,233.9988,234.4476,4200.0
2013-06-06 11:20:00,234.88,235.13,234.31,234.69,5500.0,234.2481,234.4974,233.6796,234.0586,5500.0
2013-06-06 11:25:00,234.72,234.91,234.46,234.46,2200.0,234.0885,234.278,233.8292,233.8292,2200.0
2013-06-06 11:30:00,234.45,234.67,233.89,234.62,6100.0,233.8193,234.0387,233.2608,233.9888,6100.0
2013-06-06 11:35:00,234.61,235.13,234.61,235.13,3300.0,233.9788,234.4974,233.9788,234.4974,3300.0
2013-06-06 11:40:00,235.2,235.48,235.19,235.26,5100.0,234.5672,234.8465,234.5573,234.6271,5100.0
2013-06-06 11:45:00,235.01,235.2,234.66,234.78,2400.0,234.3778,234.5672,234.0287,234.1484,2400.0
2013-06-06 11:50:00,234.88,235.19,234.67,234.83,3200.0,234.2481,234.5573,234.0387,234.1982,3200.0
2013-06-06 11:55:00,234.59,234.59,233.44,234.15,9500.0,233.9589,233.9589,232.812,233.5201,9500.0
2013-06-06 12:00:00,234.3,234.75,234.01,234.02,7900.0,233.6697,234.1185,233.3805,233.3904,7900.0
2013-06-06 12:05:00,234.21,234.51,233.29,233.37,6900.0,233.5799,233.8791,232.6624,232.7422,6900.0
2013-06-06 12:10:00,233.34,234.16,233.34,234.12,4600.0,232.7123,233.53,232.7123,233.4902,4600.0
2013-06-06 12:15:00,234.33,234.33,233.6,234.08,11900.0,233.6996,233.6996,232.9716,233.4503,11900.0
2013-06-06 12:20:00,234.07,234.09,233.4,233.43,5800.0,233.4403,233.4602,232.7721,232.802,5800.0
2013-06-06 12:25:00,233.24,233.99,233.0,233.99,22300.0,232.6125,233.3605,232.3732,233.3605,22300.0
2013-06-06 12:30:00,233.84,234.02,233.5,233.99,6500.0,233.2109,233.3904,232.8718,233.3605,6500.0
2013-06-06 12:35:00,234.23,234.99,234.23,234.86,9100.0,233.5999,234.3578,233.5999,234.2282,9100.0
2013-06-06 12:40:00,234.71,234.99,234.27,234.94,3700.0,234.0786,234.3578,233.6398,234.3079,3700.0
2013-06-06 12:45:00,234.97,234.97,234.01,234.09,3300.0,234.3379,234.3379,233.3805,233.4602,3300.0
2013-06-06 12:50:00,234.31,234.59,233.73,234.38,4100.0,233.6796,233.9589,233.1012,233.7495,4100.0
2013-06-06 12:55:00,234.65,234.98,234.37,234.73,3500.0,234.0187,234.3478,233.7395,234.0985,3500.0
2013-06-06 13:00:00,234.8,235.98,234.76,235.87,9500.0,234.1683,235.3452,234.1284,235.2354,9500.0
2013-06-06 13:05:00,235.86,238.11,235.86,237.66,31300.0,235.2255,237.4694,235.2255,237.0206,31300.0
2013-06-06 13:10:00,237.72,238.48,237.72,238.27,25100.0,237.0805,237.8384,237.0805,237.629,25100.0
2013-06-06 13:15:00,238.42,238.48,237.89,237.91,14600.0,237.7786,237.8384,237.25,237.27,14600.0
2013-06-06 13:20:00,237.91,237.99,237.0,237.49,3100.0,237.27,237.3497,236.3624,236.8511,3100.0
2013-06-06 13:25:00,237.64,238.2,237.2,238.15,15400.0,237.0007,237.5592,236.5619,237.5093,15400.0
2013-06-06 13:30:00,238.22,238.48,237.91,238.33,8800.0,237.5791,237.8384,237.27,237.6888,8800.0
2013-06-06 13:35:00,238.48,241.14,238.3,240.4,36700.0,237.8384,240.4913,237.6589,239.7533,36700.0
2013-06-06 13:40:00,239.96,240.16,239.03,239.79,11000.0,239.3144,239.5139,238.3869,239.1449,11000.0
2013-06-06 13:45:00,239.63,240.8,239.6,240.8,5400.0,238.9853,240.1522,238.9554,240.1522,5400.0
2013-06-06 13:50:00,240.76,242.36,240.76,241.52,24000.0,240.1123,241.708,240.1123,240.8702,24000.0
2013-06-06 13:55:00,241.65,241.9,241.43,241.9,4500.0,240.9999,241.2492,240.7805,241.2492,4500.0
2013-06-06 14:00:00,241.79,242.49,241.3,241.68,16000.0,241.1395,241.8376,240.6508,241.0298,16000.0
2013-06-06 14:05:00,241.51,243.77,241.51,243.04,18200.0,240.8603,243.1142,240.8603,242.3862,18200.0
2013-06-06 14:10:00,242.99,243.63,242.91,243.42,5700.0,242.3363,242.9746,242.2565,242.7651,5700.0
2013-06-06 14:15:00,243.42,244.16,243.39,244.06,17200.0,242.7651,243.5031,242.7352,243.4034,17200.0
2013-06-06 14:20:00,243.65,245.32,243.65,245.24,14300.0,242.9945,244.66,242.9945,244.5802,14300.0
2013-06-06 14:25:00,245.37,246.18,244.6,246.11,18700.0,244.7099,245.5177,243.942,245.4479,18700.0
2013-06-06 14:30:00,246.28,246.42,245.82,245.84,16100.0,245.6174,245.7571,245.1587,245.1786,16100.0
2013-06-06 14:35:00,245.88,245.94,245.05,245.14,14100.0,245.2185,245.2784,244.3908,244.4805,14100.0
2013-06-06 14:40:00,245.08,246.89,245.02,246.89,20900.0,244.4207,246.2258,244.3608,246.2258,20900.0
2013-06-06 14:45:00,246.98,247.63,246.53,247.63,14100.0,246.3156,246.9638,245.8668,246.9638,14100.0
2013-06-06 14:50:00,247.96,248.56,246.58,246.61,23600.0,247.2929,247.8913,245.9166,245.9466,23600.0
2013-06-06 14:55:00,246.88,247.37,246.21,247.17,21200.0,246.2158,246.7045,245.5476,246.505,21200.0
2013-06-06 15:00:00,247.3,247.3,246.41,246.71,16200.0,246.6347,246.6347,245.7471,246.0463,16200.0
2013-06-06 15:05:00,246.69,247.09,246.67,246.98,17900.0,246.0263,246.4253,246.0064,246.3156,17900.0
2013-06-06 15:10:00,247.0,247.58,245.9,246.29,30600.0,246.3355,246.9139,245.2385,245.6274,30600.0
2013-06-06 15:15:00,246.28,247.15,245.74,247.08,11000.0,245.6174,246.4851,245.0789,246.4153,11000.0
2013-06-06 15:20:00,247.08,247.42,246.13,246.91,16000.0,246.4153,246.7544,245.4678,246.2457,16000.0
2013-06-06 15:25:00,247.05,247.89,246.9,247.67,13000.0,246.3854,247.2231,246.2358,247.0037,13000.0
2013-06-06 15:30:00,247.66,248.09,247.56,247.8,22300.0,246.9937,247.4226,246.894,247.1334,22300.0
2013-06-06 15:35:00,247.9,248.52,247.78,248.42,21300.0,247.2331,247.8514,247.1134,247.7517,21300.0
2013-06-06 15:40:00,248.27,248.81,247.93,248.81,17900.0,247.6021,248.1406,247.263,248.1406,17900.0
2013-06-06 15:45:00,248.75,250.32,248.75,250.11,95200.0,248.0808,249.6466,248.0808,249.4371,95200.0
2013-06-06 15:50:00,250.37,251.36,250.24,251.2,50400.0,249.6964,250.6838,249.5668,250.5242,50400.0
2013-06-06 15:55:00,251.08,252.5,249.49,252.07,109100.0,250.4045,251.8207,248.8188,251.3919,109100.0
2013-06-07 09:30:00,252.06,257.41,251.96,255.61,45200.0,251.3819,256.7175,251.2822,254.9223,45200.0
2013-06-07 09:35:00,255.9,259.21,255.63,259.21,37500.0,255.2116,258.5127,254.9423,258.5127,37500.0
2013-06-07 09:40:00,259.19,259.32,257.3,258.01,23800.0,258.4927,258.6224,256.6078,257.3159,23800.0
2013-06-07 09:45:00,258.5,261.32,258.12,260.36,43200.0,257.8046,260.617,257.4256,259.6596,43200.0
2013-06-07 09:50:00,260.64,261.75,259.02,259.02,29100.0,259.9388,261.0458,258.3232,258.3232,29100.0
2013-06-07 09:55:00,259.03,259.26,256.22,256.62,42900.0,258.3331,258.5625,255.5307,255.9296,42900.0
2013-06-07 10:00:00,256.62,257.5,254.5,256.0,38200.0,255.9296,256.8073,253.8153,255.3113,38200.0
2013-06-07 10:05:00,255.99,257.42,255.56,256.79,19900.0,255.3013,256.7275,254.8725,256.0992,19900.0
2013-06-07 10:10:00,256.73,257.88,255.9,255.99,15300.0,256.0393,257.1862,255.2116,255.3013,15300.0
2013-06-07 10:15:00,255.87,256.91,255.55,255.94,7400.0,255.1816,256.2188,254.8625,255.2515,7400.0
2013-06-07 10:20:00,255.77,256.11,255.14,255.52,6300.0,255.0819,255.421,254.4536,254.8326,6300.0
2013-06-07 10:25:00,255.84,257.0,255.63,256.35,18500.0,255.1517,256.3086,254.9423,255.6603,18500.0
2013-06-07 10:30:00,255.84,256.59,255.34,256.0,4400.0,255.1517,255.8997,254.6531,255.3113,4400.0
2013-06-07 10:35:00,255.64,256.25,255.01,255.6,4000.0,254.9523,255.5606,254.324,254.9124,4000.0
2013-06-07 10:40:00,255.49,256.5,255.1,255.52,24100.0,254.8027,255.8099,254.4137,254.8326,24100.0
2013-06-07 10:45:00,255.05,255.34,254.0,255.23,8600.0,254.3638,254.6531,253.3167,254.5434,8600.0
2013-06-07 10:50:00,255.44,255.5,252.85,254.51,18300.0,254.7528,254.8126,252.1698,253.8253,18300.0
2013-06-07 10:55:00,254.56,254.85,253.49,253.49,2900.0,253.8752,254.1644,252.808,252.808,2900.0
2013-06-07 11:00:00,253.74,253.95,252.95,253.08,10800.0,253.0574,253.2668,252.2695,252.3991,10800.0
2013-06-07 11:05:00,253.0,253.67,253.0,253.11,3500.0,252.3194,252.9876,252.3194,252.4291,3500.0
2013-06-07 11:10:00,253.02,253.61,252.64,253.35,4900.0,252.3393,252.9277,251.9603,252.6684,4900.0
2013-06-07 11:15:00,253.44,254.09,253.44,254.09,3800.0,252.7582,253.4064,252.7582,253.4064,3800.0
2013-06-07 11:20:00,254.84,255.75,254.82,255.25,10600.0,254.1544,255.062,254.1345,254.5633,10600.0
2013-06-07 11:25:00,255.17,255.44,253.96,253.96,3800.0,254.4835,254.7528,253.2768,253.2768,3800.0
2013-06-07 11:30:00,253.96,254.88,253.88,254.34,4700.0,253.2768,254.1943,253.197,253.6558,4700.0
2013-06-07 11:35:00,253.83,253.96,253.02,253.37,2800.0,253.1471,253.2768,252.3393,252.6884,2800.0
2013-06-07 11:40:00,253.02,253.47,252.5,253.47,6200.0,252.3393,252.7881,251.8207,252.7881,6200.0
2013-06-07 11:45:00,253.58,253.58,252.87,253.15,2100.0,252.8978,252.8978,252.1897,252.469,2100.0
2013-06-07 11:50:00,252.97,253.96,252.97,253.96,6100.0,252.2894,253.2768,252.2894,253.2768,6100.0
2013-06-07 11:55:00,253.94,254.21,253.28,253.28,3900.0,253.2568,253.5261,252.5986,252.5986,3900.0
2013-06-07 12:00:00,252.87,253.01,252.5,252.61,7400.0,252.1897,252.3293,251.8207,251.9304,7400.0
2013-06-07 12:05:00,252.9,253.74,252.66,252.76,7000.0,252.2196,253.0574,251.9803,252.08,7000.0
2013-06-07 12:10:00,252.94,252.94,252.51,252.63,4300.0,252.2595,252.2595,251.8307,251.9504,4300.0
2013-06-07 12:15:00,252.77,253.2,252.53,253.04,3700.0,252.09,252.5188,251.8506,252.3593,3700.0
2013-06-07 12:20:00,253.25,253.48,253.04,253.28,3300.0,252.5687,252.7981,252.3593,252.5986,3300.0
2013-06-07 12:25:00,253.67,253.94,253.1,253.4,5700.0,252.9876,253.2568,252.4191,252.7183,5700.0
2013-06-07 12:30:00,253.58,253.77,253.58,253.77,1000.0,252.8978,253.0873,252.8978,253.0873,1000.0
2013-06-07 12:35:00,253.77,253.77,253.0,253.0,4300.0,253.0873,253.0873,252.3194,252.3194,4300.0
2013-06-07 12:40:00,253.06,253.15,251.77,251.98,7900.0,252.3792,252.469,251.0927,251.3021,7900.0
2013-06-07 12:45:00,251.81,252.02,251.06,251.99,5500.0,251.1326,251.342,250.3846,251.3121,5500.0
2013-06-07 12:50:00,252.15,253.35,252.01,253.33,5800.0,251.4716,252.6684,251.332,252.6485,5800.0
2013-06-07 12:55:00,253.13,253.34,252.83,252.95,4600.0,252.449,252.6584,252.1498,252.2695,4600.0
2013-06-07 13:00:00,252.9,253.31,252.61,253.31,4000.0,252.2196,252.6285,251.9304,252.6285,4000.0
2013-06-07 13:05:00,253.34,253.37,252.35,252.35,5500.0,252.6584,252.6884,251.6711,251.6711,5500.0
2013-06-07 13:10:00,252.44,252.76,252.31,252.76,1900.0,251.7609,252.08,251.6312,252.08,1900.0
2013-06-07 13:15:00,252.85,253.34,252.85,253.17,2000.0,252.1698,252.6584,252.1698,252.4889,2000.0
2013-06-07 13:20:00,253.24,253.24,252.38,252.46,2100.0,252.5587,252.5587,251.701,251.7808,2100.0
2013-06-07 13:25:00,252.54,253.1,252.54,253.1,2200.0,251.8606,252.4191,251.8606,252.4191,2200.0
2013-06-07 13:30:00,253.42,253.61,253.03,253.37,5100.0,252.7382,252.9277,252.3493,252.6884,5100.0
2013-06-07 13:35:00,253.47,253.76,253.36,253.69,3900.0,252.7881,253.0773,252.6784,253.0075,3900.0
2013-06-07 13:40:00,253.57,253.78,253.11,253.26,3600.0,252.8878,253.0973,252.4291,252.5787,3600.0
2013-06-07 13:45:00,253.26,253.47,253.17,253.45,5000.0,252.5787,252.7881,252.4889,252.7682,5000.0
2013-06-07 13:50:00,253.41,253.42,252.68,252.78,7200.0,252.7283,252.7382,252.0002,252.1,7200.0
2013-06-07 13:55:00,252.79,253.5,252.76,253.28,8200.0,252.1099,252.818,252.08,252.5986,8200.0
2013-06-07 14:00:00,253.28,253.94,253.07,253.92,3500.0,252.5986,253.2568,252.3892,253.2369,3500.0
2013-06-07 14:05:00,253.99,254.93,253.99,254.93,7400.0,253.3067,254.2442,253.3067,254.2442,7400.0
2013-06-07 14:10:00,254.99,255.83,254.99,255.71,12900.0,254.304,255.1417,254.304,255.0221,12900.0
2013-06-07 14:15:00,255.99,256.74,255.99,256.59,5800.0,255.3013,256.0493,255.3013,255.8997,5800.0
2013-06-07 14:20:00,256.53,256.68,255.39,255.39,11500.0,255.8399,255.9895,254.7029,254.7029,11500.0
2013-06-07 14:25:00,255.37,255.37,254.31,254.94,5400.0,254.683,254.683,253.6258,254.2541,5400.0
2013-06-07 14:30:00,255.0,256.25,254.98,256.25,6500.0,254.314,255.5606,254.294,255.5606,6500.0
2013-06-07 14:35:00,256.29,256.33,255.86,255.99,6000.0,255.6005,255.6404,255.1717,255.3013,6000.0
2013-06-07 14:40:00,256.01,256.7,255.94,256.59,10800.0,255.3213,256.0094,255.2515,255.8997,10800.0
2013-06-07 14:45:00,256.57,257.65,256.19,257.65,9600.0,255.8798,256.9569,255.5008,256.9569,9600.0
2013-06-07 14:50:00,257.83,258.49,257.6,258.07,22900.0,257.1364,257.7946,256.907,257.3757,22900.0
2013-06-07 14:55:00,258.07,258.37,257.38,257.38,10100.0,257.3757,257.6749,256.6876,256.6876,10100.0
2013-06-07 15:00:00,257.35,257.79,256.85,257.04,17900.0,256.6577,257.0965,256.159,256.3485,17900.0
2013-06-07 15:05:00,257.05,257.3,256.54,257.26,8600.0,256.3585,256.6078,255.8498,256.5679,8600.0
2013-06-07 15:10:00,257.1,257.86,257.06,257.34,7800.0,256.4083,257.1663,256.3684,256.6477,7800.0
2013-06-07 15:15:00,257.32,258.0,257.22,257.74,7600.0,256.6277,257.3059,256.528,257.0466,7600.0
2013-06-07 15:20:00,257.62,257.8,256.88,256.9,7400.0,256.9269,257.1064,256.1889,256.2089,7400.0
2013-06-07 15:25:00,257.04,257.15,256.59,256.64,5300.0,256.3485,256.4582,255.8997,255.9496,5300.0
2013-06-07 15:30:00,256.76,257.11,256.59,256.85,9300.0,256.0692,256.4183,255.8997,256.159,9300.0
2013-06-07 15:35:00,256.93,256.93,256.2,256.21,12300.0,256.2388,256.2388,255.5108,255.5207,12300.0
2013-06-07 15:40:00,256.19,256.69,256.11,256.55,5400.0,255.5008,255.9994,255.421,255.8598,5400.0
2013-06-07 15:45:00,256.51,257.17,256.35,257.09,12300.0,255.8199,256.4781,255.6603,256.3984,12300.0
2013-06-07 15:50:00,257.27,258.28,257.22,258.26,30600.0,256.5779,257.5852,256.528,257.5652,30600.0
2013-06-07 15:55:00,258.24,258.24,257.17,257.3,21100.0,257.5453,257.5453,256.4781,256.6078,21100.0
2013-06-10 09:30:00,258.14,258.6,255.3,256.02,15200.0,257.4455,257.9043,254.6132,255.3312,15200.0
2013-06-10 09:35:00,255.97,256.45,255.0,255.0,4300.0,255.2814,255.7601,254.314,254.314,4300.0
2013-06-10 09:40:00,255.05,255.47,252.34,253.91,11700.0,254.3638,254.7827,251.6611,253.2269,11700.0
2013-06-10 09:45:00,253.53,253.7,252.4,252.65,7900.0,252.8479,253.0175,251.721,251.9703,7900.0
2013-06-10 09:50:00,252.84,252.86,251.37,251.37,7900.0,252.1598,252.1797,250.6937,250.6937,7900.0
2013-06-10 09:55:00,251.6,252.67,251.4,252.67,9000.0,250.9231,251.9903,250.7237,251.9903,9000.0
2013-06-10 10:00:00,252.06,252.52,251.7,252.41,5300.0,251.3819,251.8407,251.0229,251.7309,5300.0
2013-06-10 10:05:00,251.78,252.24,251.36,251.58,5400.0,251.1026,251.5614,250.6838,250.9032,5400.0
2013-06-10 10:10:00,251.43,251.86,250.54,251.86,7800.0,250.7536,251.1824,249.866,251.1824,7800.0
2013-06-10 10:15:00,251.6,252.0,251.29,251.88,4700.0,250.9231,251.3221,250.614,251.2024,4700.0
2013-06-10 10:20:00,252.0,254.0,251.85,254.0,17900.0,251.3221,253.3167,251.1725,253.3167,17900.0
2013-06-10 10:25:00,253.72,254.0,253.45,254.0,6800.0,253.0374,253.3167,252.7682,253.3167,6800.0
2013-06-10 10:30:00,254.06,254.44,253.92,253.92,5000.0,253.3765,253.7555,253.2369,253.2369,5000.0
2013-06-10 10:35:00,253.92,254.27,253.69,254.24,2800.0,253.2369,253.5859,253.0075,253.556,2800.0
2013-06-10 10:40:00,254.09,254.41,253.88,254.4,4000.0,253.4064,253.7256,253.197,253.7156,4000.0
2013-06-10 10:45:00,254.22,254.47,253.87,254.12,3600.0,253.5361,253.7854,253.187,253.4363,3600.0
2013-06-10 10:50:00,253.87,254.05,253.02,253.41,13500.0,253.187,253.3665,252.3393,252.7283,13500.0
2013-06-10 10:55:00,253.34,253.34,252.48,252.81,7300.0,252.6584,252.6584,251.8008,252.1299,7300.0
2013-06-10 11:00:00,253.23,253.36,252.68,252.7,2500.0,252.5487,252.6784,252.0002,252.0202,2500.0
2013-06-10 11:05:00,252.33,253.09,252.21,252.5,5800.0,251.6512,252.4091,251.5315,251.8207,5800.0
2013-06-10 11:10:00,252.36,252.53,251.86,252.05,5200.0,251.6811,251.8506,251.1824,251.3719,5200.0
2013-06-10 11:15:00,251.98,251.98,250.79,250.94,14600.0,251.3021,251.3021,250.1153,250.2649,14600.0
2013-06-10 11:20:00,251.23,252.04,250.97,252.04,3400.0,250.5541,251.3619,250.2948,251.3619,3400.0
2013-06-10 11:25:00,252.04,252.47,251.76,252.34,6500.0,251.3619,251.7908,251.0827,251.6611,6500.0
2013-06-10 11:30:00,252.13,252.44,251.99,252.0,5400.0,251.4517,251.7609,251.3121,251.3221,5400.0
2013-06-10 11:35:00,251.95,252.32,251.76,252.04,4600.0,251.2722,251.6412,251.0827,251.3619,4600.0
2013-06-10 11:40:00,252.05,252.29,251.81,252.08,3000.0,251.3719,251.6113,251.1326,251.4018,3000.0
2013-06-10 11:45:00,252.39,252.89,252.39,252.54,1700.0,251.711,252.2097,251.711,251.8606,1700.0
2013-06-10 11:50:00,252.52,252.56,251.79,251.88,7700.0,251.8407,251.8805,251.1126,251.2024,7700.0
2013-06-10 11:55:00,252.05,252.29,251.75,252.03,5200.0,251.3719,251.6113,251.0727,251.352,5200.0
2013-06-10 12:00:00,251.86,252.13,251.76,251.88,3200.0,251.1824,251.4517,251.0827,251.2024,3200.0
2013-06-10 12:05:00,252.24,252.35,251.81,252.0,6700.0,251.5614,251.6711,251.1326,251.3221,6700.0
2013-06-10 12:10:00,251.92,252.72,251.89,252.72,2600.0,251.2423,252.0401,251.2123,252.0401,2600.0
2013-06-10 12:15:00,252.58,253.05,252.55,252.95,4100.0,251.9005,252.3692,251.8706,252.2695,4100.0
2013-06-10 12:20:00,253.11,253.37,253.07,253.19,4300.0,252.4291,252.6884,252.3892,252.5089,4300.0
2013-06-10 12:25:00,252.9,253.04,252.41,252.41,4200.0,252.2196,252.3593,251.7309,251.7309,4200.0
2013-06-10 12:30:00,252.37,252.47,252.02,252.02,2300.0,251.6911,251.7908,251.342,251.342,2300.0
2013-06-10 12:35:00,252.22,252.43,252.12,252.17,3100.0,251.5415,251.7509,251.4417,251.4916,3100.0
2013-06-10 12:40:00,252.24,252.27,251.89,252.19,10900.0,251.5614,251.5913,251.2123,251.5115,10900.0
2013-06-10 12:45:00,251.96,252.0,251.94,251.95,1300.0,251.2822,251.3221,251.2622,251.2722,1300.0
2013-06-10 12:50:00,251.94,252.12,251.6,251.67,8200.0,251.2622,251.4417,250.9231,250.9929,8200.0
2013-06-10 12:55:00,251.43,252.17,251.31,251.94,7000.0,250.7536,251.4916,250.6339,251.2622,7000.0
2013-06-10 13:00:00,251.9,251.9,251.55,251.86,4600.0,251.2223,251.2223,250.8733,251.1824,4600.0
2013-06-10 13:05:00,251.95,252.01,251.65,252.01,4400.0,251.2722,251.332,250.973,251.332,4400.0
2013-06-10 13:10:00,252.03,252.18,251.72,251.95,1300.0,251.352,251.5016,251.0428,251.2722,1300.0
2013-06-10 13:15:00,251.77,251.77,251.42,251.42,2100.0,251.0927,251.0927,250.7436,250.7436,2100.0
2013-06-10 13:20:00,251.46,251.55,251.01,251.18,8200.0,250.7835,250.8733,250.3347,250.5043,8200.0
2013-06-10 13:25:00,251.14,251.36,251.14,251.15,2000.0,250.4644,250.6838,250.4644,250.4743,2000.0
2013-06-10 13:30:00,251.15,251.18,250.62,250.62,6700.0,250.4743,250.5043,249.9458,249.9458,6700.0
2013-06-10 13:35:00,250.61,250.61,249.7,249.95,13100.0,249.9358,249.9358,249.0282,249.2776,13100.0
2013-06-10 13:40:00,249.77,250.34,249.77,250.23,12000.0,249.0981,249.6665,249.0981,249.5568,12000.0
2013-06-10 13:45:00,250.21,250.8,249.76,250.57,20400.0,249.5369,250.1253,249.0881,249.8959,20400.0
2013-06-10 13:50:00,250.57,250.94,250.5,250.94,2600.0,249.8959,250.2649,249.8261,250.2649,2600.0
2013-06-10 13:55:00,250.91,250.94,250.64,250.87,2600.0,250.235,250.2649,249.9657,250.1951,2600.0
2013-06-10 14:00:00,250.71,250.87,250.35,250.5,6900.0,250.0355,250.1951,249.6765,249.8261,6900.0
2013-06-10 14:05:00,250.58,250.97,250.44,250.92,3800.0,249.9059,250.2948,249.7662,250.245,3800.0
2013-06-10 14:10:00,250.6,250.87,250.15,250.87,19100.0,249.9258,250.1951,249.477,250.1951,19100.0
2013-06-10 14:15:00,250.96,251.24,250.84,251.2,10800.0,250.2849,250.5641,250.1652,250.5242,10800.0
2013-06-10 14:20:00,251.19,251.31,251.02,251.05,1400.0,250.5142,250.6339,250.3447,250.3746,1400.0
2013-06-10 14:25:00,251.01,251.92,251.0,251.64,6900.0,250.3347,251.2423,250.3247,250.963,6900.0
2013-06-10 14:30:00,251.72,252.12,251.72,252.12,4300.0,251.0428,251.4417,251.0428,251.4417,4300.0
2013-06-10 14:35:00,252.04,252.06,251.77,252.04,2800.0,251.3619,251.3819,251.0927,251.3619,2800.0
2013-06-10 14:40:00,251.78,252.19,251.48,251.92,6400.0,251.1026,251.5115,250.8035,251.2423,6400.0
2013-06-10 14:45:00,251.91,252.06,251.81,252.01,1800.0,251.2323,251.3819,251.1326,251.332,1800.0
2013-06-10 14:50:00,252.05,252.05,251.65,251.71,3200.0,251.3719,251.3719,250.973,251.0328,3200.0
2013-06-10 14:55:00,251.72,251.9,251.67,251.78,3700.0,251.0428,251.2223,250.9929,251.1026,3700.0
2013-06-10 15:00:00,251.72,252.01,251.47,251.86,4900.0,251.0428,251.332,250.7935,251.1824,4900.0
2013-06-10 15:05:00,251.75,252.43,251.43,252.37,7000.0,251.0727,251.7509,250.7536,251.6911,7000.0
2013-06-10 15:10:00,252.41,252.41,251.73,251.73,4100.0,251.7309,251.7309,251.0528,251.0528,4100.0
2013-06-10 15:15:00,251.75,251.96,251.5,251.94,5900.0,251.0727,251.2822,250.8234,251.2622,5900.0
2013-06-10 15:20:00,251.97,252.31,251.61,252.22,14000.0,251.2921,251.6312,250.9331,251.5415,14000.0
2013-06-10 15:25:00,252.26,252.8,252.17,252.76,12900.0,251.5814,252.1199,251.4916,252.08,12900.0
2013-06-10 15:30:00,252.75,253.43,252.7,253.24,12500.0,252.07,252.7482,252.0202,252.5587,12500.0
2013-06-10 15:35:00,253.13,253.94,253.13,253.48,11100.0,252.449,253.2568,252.449,252.7981,11100.0
2013-06-10 15:40:00,253.76,254.01,253.5,254.01,6200.0,253.0773,253.3266,252.818,253.3266,6200.0
2013-06-10 15:45:00,254.02,254.02,252.98,252.98,7700.0,253.3366,253.3366,252.2994,252.2994,7700.0
2013-06-10 15:50:00,253.11,253.48,252.74,253.26,16700.0,252.4291,252.7981,252.0601,252.5787,16700.0
2013-06-10 15:55:00,253.25,253.29,252.59,252.83,23700.0,252.5687,252.6086,251.9105,252.1498,23700.0
2013-06-11 09:30:00,249.42,249.95,245.5,245.86,17100.0,248.749,249.2776,244.8395,245.1986,17100.0
2013-06-11 09:35:00,245.91,246.46,245.01,245.16,10300.0,245.2484,245.797,244.3509,244.5005,10300.0
2013-06-11 09:40:00,245.42,248.65,245.18,248.2,12900.0,244.7598,247.9811,244.5204,247.5323,12900.0
2013-06-11 09:45:00,248.0,249.9,247.71,249.0,9600.0,247.3328,249.2277,247.0436,248.3301,9600.0
2013-06-11 09:50:00,249.0,249.89,248.03,248.98,4300.0,248.3301,249.2177,247.3627,248.3102,4300.0
2013-06-11 09:55:00,249.14,249.14,248.0,248.18,2900.0,248.4697,248.4697,247.3328,247.5123,2900.0
2013-06-11 10:00:00,248.45,249.11,248.4,248.5,3900.0,247.7816,248.4398,247.7317,247.8315,3900.0
2013-06-11 10:05:00,248.31,248.31,247.15,247.22,7900.0,247.642,247.642,246.4851,246.5549,7900.0
2013-06-11 10:10:00,247.15,247.17,245.65,246.88,6500.0,246.4851,246.505,244.9891,246.2158,6500.0
2013-06-11 10:15:00,246.98,247.28,246.5,247.02,2400.0,246.3156,246.6148,245.8368,246.3555,2400.0
2013-06-11 10:20:00,247.24,248.23,246.41,247.91,6400.0,246.5749,247.5622,245.7471,247.2431,6400.0
2013-06-11 10:25:00,247.88,249.79,247.67,249.61,14300.0,247.2131,249.118,247.0037,248.9385,14300.0
2013-06-11 10:30:00,249.4,251.08,249.37,250.4,13400.0,248.729,250.4045,248.6991,249.7264,13400.0
2013-06-11 10:35:00,250.4,251.4,250.4,251.4,6600.0,249.7264,250.7237,249.7264,250.7237,6600.0
2013-06-11 10:40:00,251.33,251.33,250.55,250.82,4500.0,250.6539,250.6539,249.876,250.1452,4500.0
2013-06-11 10:45:00,250.75,250.92,250.42,250.65,5600.0,250.0754,250.245,249.7463,249.9757,5600.0
2013-06-11 10:50:00,250.74,250.75,249.64,249.7,7800.0,250.0654,250.0754,248.9684,249.0282,7800.0
2013-06-11 10:55:00,249.86,250.66,249.86,250.57,1400.0,249.1878,249.9857,249.1878,249.8959,1400.0
2013-06-11 11:00:00,250.25,250.59,250.14,250.4,700.0,249.5768,249.9158,249.4671,249.7264,700.0
2013-06-11 11:05:00,250.43,250.44,249.65,249.75,3100.0,249.7563,249.7662,248.9784,249.0781,3100.0
2013-06-11 11:10:00,249.99,250.24,249.89,250.24,1500.0,249.3175,249.5668,249.2177,249.5668,1500.0
2013-06-11 11:15:00,250.42,251.22,250.42,250.83,2900.0,249.7463,250.5442,249.7463,250.1552,2900.0
2013-06-11 11:20:00,251.1,251.4,250.68,250.68,4200.0,250.4245,250.7237,250.0056,250.0056,4200.0
2013-06-11 11:25:00,251.13,251.49,251.13,251.16,800.0,250.4544,250.8134,250.4544,250.4843,800.0
2013-06-11 11:30:00,251.66,252.01,251.36,251.36,2800.0,250.983,251.332,250.6838,250.6838,2800.0
2013-06-11 11:35:00,251.35,251.61,251.01,251.57,3200.0,250.6738,250.9331,250.3347,250.8932,3200.0
2013-06-11 11:40:00,251.54,251.85,251.42,251.42,4400.0,250.8633,251.1725,250.7436,250.7436,4400.0
2013-06-11 11:45:00,251.6,251.93,251.56,251.56,2500.0,250.9231,251.2522,250.8832,250.8832,2500.0
2013-06-11 11:50:00,251.86,251.86,251.44,251.46,2700.0,251.1824,251.1824,250.7636,250.7835,2700.0
2013-06-11 11:55:00,251.56,251.81,251.56,251.63,4300.0,250.8832,251.1326,250.8832,250.953,4300.0
2013-06-11 12:00:00,251.61,251.9,251.37,251.9,1300.0,250.9331,251.2223,250.6937,251.2223,1300.0
2013-06-11 12:05:00,251.97,252.18,251.69,251.77,4200.0,251.2921,251.5016,251.0129,251.0927,4200.0
2013-06-11 12:10:00,251.88,252.59,251.64,252.24,4400.0,251.2024,251.9105,250.963,251.5614,4400.0
2013-06-11 12:15:00,252.12,252.45,251.61,251.61,3300.0,251.4417,251.7708,250.9331,250.9331,3300.0
2013-06-11 12:20:00,251.62,252.43,251.61,252.43,4800.0,250.9431,251.7509,250.9331,251.7509,4800.0
2013-06-11 12:25:00,252.42,253.0,252.42,253.0,3500.0,251.7409,252.3194,251.7409,252.3194,3500.0
2013-06-11 12:30:00,252.97,253.55,252.73,253.24,5400.0,252.2894,252.8679,252.0501,252.5587,5400.0
2013-06-11 12:35:00,253.24,253.73,253.21,253.46,3200.0,252.5587,253.0474,252.5288,252.7781,3200.0
2013-06-11 12:40:00,253.46,253.67,253.24,253.67,1400.0,252.7781,252.9876,252.5587,252.9876,1400.0
2013-06-11 12:45:00,253.67,253.87,253.46,253.72,4700.0,252.9876,253.187,252.7781,253.0374,4700.0
2013-06-11 12:50:00,253.71,253.99,253.43,253.9,3900.0,253.0275,253.3067,252.7482,253.2169,3900.0
2013-06-11 12:55:00,253.65,253.77,253.59,253.77,1600.0,252.9676,253.0873,252.9078,253.0873,1600.0
2013-06-11 13:00:00,253.74,254.4,253.61,254.18,4700.0,253.0574,253.7156,252.9277,253.4962,4700.0
2013-06-11 13:05:00,254.17,254.23,253.9,254.05,1900.0,253.4862,253.5461,253.2169,253.3665,1900.0
2013-06-11 13:10:00,253.97,254.35,253.61,253.61,6000.0,253.2868,253.6657,252.9277,252.9277,6000.0
2013-06-11 13:15:00,253.45,253.92,253.33,253.53,2600.0,252.7682,253.2369,252.6485,252.8479,2600.0
2013-06-11 13:20:00,253.44,253.44,252.83,253.06,3200.0,252.7582,252.7582,252.1498,252.3792,3200.0
2013-06-11 13:25:00,253.06,253.18,252.03,252.03,4300.0,252.3792,252.4989,251.352,251.352,4300.0
2013-06-11 13:30:00,251.88,252.03,250.06,250.06,7400.0,251.2024,251.352,249.3873,249.3873,7400.0
2013-06-11 13:35:00,250.16,250.59,250.06,250.59,6800.0,249.487,249.9158,249.3873,249.9158,6800.0
2013-06-11 13:40:00,250.63,250.8,250.22,250.56,1900.0,249.9557,250.1253,249.5468,249.8859,1900.0
2013-06-11 13:45:00,250.3,250.95,250.3,250.72,4000.0,249.6266,250.2749,249.6266,250.0455,4000.0
2013-06-11 13:50:00,250.48,250.65,250.05,250.21,3300.0,249.8061,249.9757,249.3773,249.5369,3300.0
2013-06-11 13:55:00,250.09,250.29,249.86,249.94,6200.0,249.4172,249.6167,249.1878,249.2676,6200.0
2013-06-11 14:00:00,250.15,250.15,249.59,249.61,7100.0,249.477,249.477,248.9185,248.9385,7100.0
2013-06-11 14:05:00,249.6,250.07,249.6,250.07,4700.0,248.9285,249.3972,248.9285,249.3972,4700.0
2013-06-11 14:10:00,249.87,250.25,249.81,250.25,1200.0,249.1978,249.5768,249.1379,249.5768,1200.0
2013-06-11 14:15:00,250.08,250.78,250.08,250.4,2000.0,249.4072,250.1053,249.4072,249.7264,2000.0
2013-06-11 14:20:00,250.55,250.88,250.35,250.63,1500.0,249.876,250.2051,249.6765,249.9557,1500.0
2013-06-11 14:25:00,250.45,250.45,249.94,250.3,2300.0,249.7762,249.7762,249.2676,249.6266,2300.0
2013-06-11 14:30:00,250.36,250.76,249.94,250.46,8900.0,249.6865,250.0854,249.2676,249.7862,8900.0
2013-06-11 14:35:00,250.58,251.45,250.58,251.14,5800.0,249.9059,250.7735,249.9059,250.4644,5800.0
2013-06-11 14:40:00,251.45,251.55,250.96,251.28,2600.0,250.7735,250.8733,250.2849,250.604,2600.0
2013-06-11 14:45:00,250.94,251.13,250.79,250.87,2800.0,250.2649,250.4544,250.1153,250.1951,2800.0
2013-06-11 14:50:00,250.9,251.58,250.78,251.07,2100.0,250.225,250.9032,250.1053,250.3946,2100.0
2013-06-11 14:55:00,251.2,252.33,251.2,252.27,2400.0,250.5242,251.6512,250.5242,251.5913,2400.0
2013-06-11 15:00:00,252.26,252.5,251.94,252.46,4500.0,251.5814,251.8207,251.2622,251.7808,4500.0
2013-06-11 15:05:00,252.8,252.8,252.26,252.64,3400.0,252.1199,252.1199,251.5814,251.9603,3400.0
2013-06-11 15:10:00,252.46,252.52,252.23,252.34,3100.0,251.7808,251.8407,251.5514,251.6611,3100.0
2013-06-11 15:15:00,252.5,252.79,252.26,252.44,1600.0,251.8207,252.1099,251.5814,251.7609,1600.0
2013-06-11 15:20:00,252.43,252.43,251.67,252.06,5700.0,251.7509,251.7509,250.9929,251.3819,5700.0
2013-06-11 15:25:00,251.95,252.06,250.94,250.98,3300.0,251.2722,251.3819,250.2649,250.3048,3300.0
2013-06-11 15:30:00,250.86,251.24,250.08,250.08,4200.0,250.1851,250.5641,249.4072,249.4072,4200.0
2013-06-11 15:35:00,250.26,250.3,248.76,249.0,22300.0,249.5867,249.6266,248.0908,248.3301,22300.0
2013-06-11 15:40:00,249.14,249.4,248.51,248.61,5300.0,248.4697,248.729,247.8414,247.9412,5300.0
2013-06-11 15:45:00,248.51,248.92,248.05,248.57,9600.0,247.8414,248.2503,247.3827,247.9013,9600.0
2013-06-11 15:50:00,248.63,249.94,248.62,249.54,19200.0,247.9611,249.2676,247.9511,248.8687,19200.0
2013-06-11 15:55:00,249.71,249.71,248.69,248.69,13900.0,249.0382,249.0382,248.021,248.021,13900.0
2013-06-12 09:30:00,251.75,253.32,250.59,252.5,15100.0,251.0727,252.6385,249.9158,251.8207,15100.0
2013-06-12 09:35:00,252.77,252.97,250.81,252.09,6700.0,252.09,252.2894,250.1353,251.4118,6700.0
2013-06-12 09:40:00,251.4,251.97,250.56,251.97,11600.0,250.7237,251.2921,249.8859,251.2921,11600.0
2013-06-12 09:45:00,251.5,251.51,250.88,251.26,7200.0,250.8234,250.8334,250.2051,250.584,7200.0
2013-06-12 09:50:00,251.01,251.47,250.25,251.47,3500.0,250.3347,250.7935,249.5768,250.7935,3500.0
2013-06-12 09:55:00,251.65,252.0,251.43,251.43,2400.0,250.973,251.3221,250.7536,250.7536,2400.0
2013-06-12 10:00:00,251.4,251.64,250.97,251.0,6600.0,250.7237,250.963,250.2948,250.3247,6600.0
2013-06-12 10:05:00,250.87,251.17,250.02,250.5,2700.0,250.1951,250.4943,249.3474,249.8261,2700.0
2013-06-12 10:10:00,250.05,250.05,249.42,249.61,4100.0,249.3773,249.3773,248.749,248.9385,4100.0
2013-06-12 10:15:00,249.43,249.43,247.78,247.78,6100.0,248.759,248.759,247.1134,247.1134,6100.0
2013-06-12 10:20:00,247.32,247.78,246.84,247.6,12300.0,246.6546,247.1134,246.1759,246.9339,12300.0
2013-06-12 10:25:00,247.56,247.85,247.26,247.78,4000.0,246.894,247.1832,246.5948,247.1134,4000.0
2013-06-12 10:30:00,247.86,248.93,247.4,248.02,5900.0,247.1932,248.2603,246.7344,247.3528,5900.0
2013-06-12 10:35:00,247.8,247.98,246.19,246.6,2000.0,247.1334,247.3129,245.5277,245.9366,2000.0
2013-06-12 10:40:00,246.32,246.95,246.26,246.7,2200.0,245.6573,246.2856,245.5975,246.0363,2200.0
2013-06-12 10:45:00,247.07,247.07,246.1,247.01,2000.0,246.4053,246.4053,245.4379,246.3455,2000.0
2013-06-12 10:50:00,247.18,247.18,246.02,246.54,2900.0,246.515,246.515,245.3581,245.8767,2900.0
2013-06-12 10:55:00,246.12,246.54,246.0,246.48,8300.0,245.4579,245.8767,245.3382,245.8169,8300.0
2013-06-12 11:00:00,246.38,247.28,246.37,247.28,3500.0,245.7172,246.6148,245.7072,246.6148,3500.0
2013-06-12 11:05:00,248.09,249.17,247.33,249.17,4900.0,247.4226,248.4997,246.6646,248.4997,4900.0
2013-06-12 11:10:00,248.74,248.74,248.02,248.02,1500.0,248.0708,248.0708,247.3528,247.3528,1500.0
2013-06-12 11:15:00,247.97,248.22,247.35,248.22,3000.0,247.3029,247.5522,246.6846,247.5522,3000.0
2013-06-12 11:20:00,248.31,248.77,248.23,248.74,1700.0,247.642,248.1007,247.5622,248.0708,1700.0
2013-06-12 11:25:00,248.42,248.55,248.15,248.36,2100.0,247.7517,247.8813,247.4824,247.6918,2100.0
2013-06-12 11:30:00,248.29,248.3,247.63,247.89,3400.0,247.622,247.632,246.9638,247.2231,3400.0
2013-06-12 11:35:00,247.94,247.94,246.32,246.32,2700.0,247.273,247.273,245.6573,245.6573,2700.0
2013-06-12 11:40:00,246.4,247.02,246.34,246.74,2300.0,245.7371,246.3555,245.6773,246.0762,2300.0
2013-06-12 11:45:00,246.69,246.95,245.57,246.12,12900.0,246.0263,246.2856,244.9094,245.4579,12900.0
2013-06-12 11:50:00,246.36,246.66,245.61,245.73,2700.0,245.6972,245.9964,244.9492,245.0689,2700.0
2013-06-12 11:55:00,245.6,245.66,245.19,245.58,4300.0,244.9393,244.9991,244.5304,244.9193,4300.0
2013-06-12 12:00:00,245.17,245.83,244.2,245.55,9000.0,244.5104,245.1687,243.543,244.8894,9000.0
2013-06-12 12:05:00,245.9,245.9,244.92,245.09,2500.0,245.2385,245.2385,244.2611,244.4306,2500.0
2013-06-12 12:10:00,244.36,244.42,242.34,242.47,8800.0,243.7026,243.7624,241.688,241.8177,8800.0
2013-06-12 12:15:00,242.49,242.87,242.0,242.27,8800.0,241.8376,242.2166,241.349,241.6182,8800.0
2013-06-12 12:20:00,242.52,242.92,242.31,242.77,1900.0,241.8676,242.2665,241.6581,242.1169,1900.0
2013-06-12 12:25:00,242.82,243.29,242.82,243.02,2400.0,242.1667,242.6355,242.1667,242.3662,2400.0
2013-06-12 12:30:00,242.79,242.79,241.81,242.27,4300.0,242.1368,242.1368,241.1595,241.6182,4300.0
2013-06-12 12:35:00,242.24,242.5,242.01,242.04,1300.0,241.5883,241.8476,241.3589,241.3888,1300.0
2013-06-12 12:40:00,242.03,242.03,240.24,241.92,17100.0,241.3789,241.3789,239.5937,241.2692,17100.0
2013-06-12 12:45:00,242.12,242.12,241.51,241.76,3900.0,241.4686,241.4686,240.8603,241.1096,3900.0
2013-06-12 12:50:00,241.94,242.64,241.61,242.64,3500.0,241.2891,241.9872,240.96,241.9872,3500.0
2013-06-12 12:55:00,242.61,243.31,242.61,243.25,4100.0,241.9573,242.6554,241.9573,242.5956,4100.0
2013-06-12 13:00:00,243.31,243.63,243.0,243.28,1900.0,242.6554,242.9746,242.3463,242.6255,1900.0
2013-06-12 13:05:00,243.28,244.65,243.28,244.36,6000.0,242.6255,243.9918,242.6255,243.7026,6000.0
2013-06-12 13:10:00,244.36,244.68,244.09,244.68,7700.0,243.7026,244.0217,243.4333,244.0217,7700.0
2013-06-12 13:15:00,244.76,244.8,244.6,244.73,1600.0,244.1015,244.1414,243.942,244.0716,1600.0
2013-06-12 13:20:00,244.55,244.55,243.25,243.25,2400.0,243.8921,243.8921,242.5956,242.5956,2400.0
2013-06-12 13:25:00,242.94,243.68,242.94,243.63,2700.0,242.2864,243.0244,242.2864,242.9746,2700.0
2013-06-12 13:30:00,243.68,243.73,243.17,243.17,1000.0,243.0244,243.0743,242.5158,242.5158,1000.0
2013-06-12 13:35:00,243.17,243.17,243.08,243.08,1000.0,242.5158,242.5158,242.426,242.426,1000.0
2013-06-12 13:40:00,242.36,242.75,242.21,242.43,2000.0,241.708,242.0969,241.5584,241.7778,2000.0
2013-06-12 13:45:00,243.01,243.01,242.29,242.55,3000.0,242.3562,242.3562,241.6382,241.8975,3000.0
2013-06-12 13:50:00,242.69,243.19,242.31,242.74,2100.0,242.0371,242.5358,241.6581,242.087,2100.0
2013-06-12 13:55:00,242.75,243.05,242.41,242.44,2600.0,242.0969,242.3961,241.7579,241.7878,2600.0
2013-06-12 14:00:00,242.59,242.68,242.3,242.36,900.0,241.9374,242.0271,241.6481,241.708,900.0
2013-06-12 14:05:00,242.54,242.78,242.0,242.5,2800.0,241.8875,242.1269,241.349,241.8476,2800.0
2013-06-12 14:10:00,242.45,242.45,240.8,240.99,8100.0,241.7977,241.7977,240.1522,240.3417,8100.0
2013-06-12 14:15:00,240.98,241.46,240.91,241.22,2900.0,240.3317,240.8104,240.2619,240.5711,2900.0
2013-06-12 14:20:00,241.37,241.84,241.31,241.77,3100.0,240.7207,241.1894,240.6608,241.1196,3100.0
2013-06-12 14:25:00,241.36,241.43,239.59,240.0,27600.0,240.7107,240.7805,238.9454,239.3543,27600.0
2013-06-12 14:30:00,239.8,240.37,239.59,239.59,4900.0,239.1549,239.7233,238.9454,238.9454,4900.0
2013-06-12 14:35:00,239.99,240.33,239.22,239.91,9700.0,239.3444,239.6834,238.5764,239.2646,9700.0
2013-06-12 14:40:00,239.7,240.52,239.7,239.78,10400.0,239.0551,239.8729,239.0551,239.1349,10400.0
2013-06-12 14:45:00,239.83,239.83,238.87,239.15,3100.0,239.1848,239.1848,238.2274,238.5066,3100.0
2013-06-12 14:50:00,238.85,239.48,238.85,239.33,7000.0,238.2074,238.8357,238.2074,238.6861,7000.0
2013-06-12 14:55:00,239.34,239.54,238.4,238.97,11400.0,238.6961,238.8956,237.7586,238.3271,11400.0
2013-06-12 15:00:00,238.98,239.08,237.99,238.53,11300.0,238.3371,238.4368,237.3497,237.8883,11300.0
2013-06-12 15:05:00,238.4,238.63,237.5,237.93,6400.0,237.7586,237.988,236.8611,237.2899,6400.0
2013-06-12 15:10:00,238.13,238.52,237.88,238.45,4000.0,237.4894,237.8783,237.24,237.8085,4000.0
2013-06-12 15:15:00,238.34,238.52,237.31,237.45,6800.0,237.6988,237.8783,236.6716,236.8112,6800.0
2013-06-12 15:20:00,237.46,237.78,236.24,237.02,27400.0,236.8212,237.1403,235.6045,236.3824,27400.0
2013-06-12 15:25:00,237.21,237.53,236.85,236.87,7500.0,236.5718,236.891,236.2128,236.2328,7500.0
2013-06-12 15:30:00,237.23,237.92,237.0,237.58,12400.0,236.5918,237.2799,236.3624,236.9408,12400.0
2013-06-12 15:35:00,237.78,238.64,237.55,238.22,13700.0,237.1403,237.998,236.9109,237.5791,13700.0
2013-06-12 15:40:00,238.09,238.1,237.5,237.57,13900.0,237.4495,237.4594,236.8611,236.9309,13900.0
2013-06-12 15:45:00,237.6,237.79,237.22,237.6,39900.0,236.9608,237.1503,236.5818,236.9608,39900.0
2013-06-12 15:50:00,237.61,237.88,237.33,237.56,23800.0,236.9708,237.24,236.6915,236.9209,23800.0
2013-06-12 15:55:00,237.56,238.2,237.33,237.49,28800.0,236.9209,237.5592,236.6915,236.8511,28800.0
2013-06-13 09:30:00,237.84,238.2,236.28,236.89,29100.0,237.2001,237.5592,235.6443,236.2527,29100.0
2013-06-13 09:35:00,236.89,237.49,236.49,236.57,11500.0,236.2527,236.8511,235.8538,235.9336,11500.0
2013-06-13 09:40:00,236.57,240.25,236.52,238.45,17900.0,235.9336,239.6037,235.8837,237.8085,17900.0
2013-06-13 09:45:00,239.12,240.74,238.71,239.66,9400.0,238.4767,240.0923,238.0678,239.0153,9400.0
2013-06-13 09:50:00,239.88,239.88,237.96,238.43,9200.0,239.2347,239.2347,237.3198,237.7886,9200.0
2013-06-13 09:55:00,238.78,240.53,238.06,240.53,7600.0,238.1376,239.8829,237.4196,239.8829,7600.0
2013-06-13 10:00:00,240.53,240.53,238.1,238.75,5500.0,239.8829,239.8829,237.4594,238.1077,5500.0
2013-06-13 10:05:00,239.1,239.1,237.44,237.54,10800.0,238.4568,238.4568,236.8012,236.901,10800.0
2013-06-13 10:10:00,237.56,237.86,237.22,237.5,6000.0,236.9209,237.2201,236.5818,236.8611,6000.0
2013-06-13 10:15:00,237.45,239.09,237.45,237.96,9900.0,236.8112,238.4468,236.8112,237.3198,9900.0
2013-06-13 10:20:00,237.86,238.53,237.66,237.79,3100.0,237.2201,237.8883,237.0206,237.1503,3100.0
2013-06-13 10:25:00,237.79,241.49,237.79,240.4,6000.0,237.1503,240.8403,237.1503,239.7533,6000.0
2013-06-13 10:30:00,240.92,243.49,240.42,242.41,19000.0,240.2719,242.8349,239.7732,241.7579,19000.0
2013-06-13 10:35:00,242.59,243.2,242.14,242.56,5300.0,241.9374,242.5457,241.4886,241.9074,5300.0
2013-06-13 10:40:00,242.51,243.16,242.38,243.01,4300.0,241.8576,242.5058,241.7279,242.3562,4300.0
2013-06-13 10:45:00,243.37,244.46,243.37,244.04,12500.0,242.7153,243.8023,242.7153,243.3835,12500.0
2013-06-13 10:50:00,243.87,244.25,242.8,242.8,10200.0,243.2139,243.5929,242.1468,242.1468,10200.0
2013-06-13 10:55:00,242.79,243.0,241.12,241.12,13000.0,242.1368,242.3463,240.4713,240.4713,13000.0
2013-06-13 11:00:00,241.33,242.13,241.04,241.43,8200.0,240.6808,241.4786,240.3915,240.7805,8200.0
2013-06-13 11:05:00,241.4,241.4,240.4,240.69,3100.0,240.7506,240.7506,239.7533,240.0425,3100.0
2013-06-13 11:10:00,240.6,240.85,240.32,240.72,3500.0,239.9527,240.202,239.6735,240.0724,3500.0
2013-06-13 11:15:00,240.67,241.38,240.67,241.27,4100.0,240.0225,240.7306,240.0225,240.6209,4100.0
2013-06-13 11:20:00,241.4,242.0,241.39,242.0,6800.0,240.7506,241.349,240.7406,241.349,6800.0
2013-06-13 11:25:00,242.16,242.35,242.0,242.23,7600.0,241.5085,241.698,241.349,241.5783,7600.0
2013-06-13 11:30:00,242.1,242.25,241.87,242.0,7600.0,241.4487,241.5983,241.2193,241.349,7600.0
2013-06-13 11:35:00,241.92,242.69,241.87,242.06,4400.0,241.2692,242.0371,241.2193,241.4088,4400.0
2013-06-13 11:40:00,242.12,243.0,242.12,242.5,3200.0,241.4686,242.3463,241.4686,241.8476,3200.0
2013-06-13 11:45:00,242.66,242.66,241.51,241.79,2900.0,242.0072,242.0072,240.8603,241.1395,2900.0
2013-06-13 11:50:00,241.78,241.95,241.67,241.95,1500.0,241.1295,241.2991,241.0198,241.2991,1500.0
2013-06-13 11:55:00,241.91,242.61,241.75,242.58,3200.0,241.2592,241.9573,241.0996,241.9274,3200.0
2013-06-13 12:00:00,242.57,243.0,242.38,242.49,3900.0,241.9174,242.3463,241.7279,241.8376,3900.0
2013-06-13 12:05:00,242.53,242.61,241.83,242.04,5900.0,241.8775,241.9573,241.1794,241.3888,5900.0
2013-06-13 12:10:00,242.42,242.56,242.12,242.38,2900.0,241.7678,241.9074,241.4686,241.7279,2900.0
2013-06-13 12:15:00,242.08,242.33,241.85,241.85,3000.0,241.4287,241.6781,241.1994,241.1994,3000.0
2013-06-13 12:20:00,241.9,242.38,241.85,241.99,2400.0,241.2492,241.7279,241.1994,241.339,2400.0
2013-06-13 12:25:00,241.88,242.49,241.88,242.29,2400.0,241.2293,241.8376,241.2293,241.6382,2400.0
2013-06-13 12:30:00,242.12,242.46,241.85,241.85,10500.0,241.4686,241.8077,241.1994,241.1994,10500.0
2013-06-13 12:35:00,241.84,241.98,241.49,241.53,10000.0,241.1894,241.329,240.8403,240.8802,10000.0
2013-06-13 12:40:00,241.46,241.67,240.66,240.96,9500.0,240.8104,241.0198,240.0126,240.3118,9500.0
2013-06-13 12:45:00,241.05,241.42,240.72,240.76,5200.0,240.4015,240.7705,240.0724,240.1123,5200.0
2013-06-13 12:50:00,240.8,241.4,240.77,241.24,4400.0,240.1522,240.7506,240.1223,240.591,4400.0
2013-06-13 12:55:00,241.58,242.01,241.07,241.38,6300.0,240.9301,241.3589,240.4215,240.7306,6300.0
2013-06-13 13:00:00,241.29,241.45,240.98,241.02,2400.0,240.6409,240.8004,240.3317,240.3716,2400.0
2013-06-13 13:05:00,240.97,240.97,240.32,240.73,5400.0,240.3217,240.3217,239.6735,240.0824,5400.0
2013-06-13 13:10:00,240.74,240.74,240.32,240.45,2000.0,240.0923,240.0923,239.6735,239.8031,2000.0
2013-06-13 13:15:00,240.41,240.45,240.28,240.44,3800.0,239.7632,239.8031,239.6336,239.7932,3800.0
2013-06-13 13:20:00,240.4,240.4,239.18,239.18,7800.0,239.7533,239.7533,238.5365,238.5365,7800.0
2013-06-13 13:25:00,239.3,239.97,239.3,239.84,1300.0,238.6562,239.3244,238.6562,239.1948,1300.0
2013-06-13 13:30:00,239.9,240.57,239.89,240.02,2700.0,239.2546,239.9228,239.2446,239.3743,2700.0
2013-06-13 13:35:00,240.05,240.08,239.57,239.57,2200.0,239.4042,239.4341,238.9255,238.9255,2200.0
2013-06-13 13:40:00,239.57,239.57,239.15,239.15,1500.0,238.9255,238.9255,238.5066,238.5066,1500.0
2013-06-13 13:45:00,239.19,239.45,239.15,239.39,2200.0,238.5465,238.8058,238.5066,238.746,2200.0
2013-06-13 13:50:00,239.45,239.85,239.28,239.8,1500.0,238.8058,239.2047,238.6363,239.1549,1500.0
2013-06-13 13:55:00,239.85,240.27,239.69,240.27,1000.0,239.2047,239.6236,239.0452,239.6236,1000.0
2013-06-13 14:00:00,240.34,241.25,240.34,241.14,6200.0,239.6934,240.601,239.6934,240.4913,6200.0
2013-06-13 14:05:00,241.17,241.17,240.88,240.97,9200.0,240.5212,240.5212,240.232,240.3217,9200.0
2013-06-13 14:10:00,240.96,241.24,240.69,240.69,2200.0,240.3118,240.591,240.0425,240.0425,2200.0
2013-06-13 14:15:00,240.96,241.88,240.96,241.88,1700.0,240.3118,241.2293,240.3118,241.2293,1700.0
2013-06-13 14:20:00,241.86,242.54,241.33,241.51,4100.0,241.2093,241.8875,240.6808,240.8603,4100.0
2013-06-13 14:25:00,241.82,242.0,241.2,241.2,3700.0,241.1694,241.349,240.5511,240.5511,3700.0
2013-06-13 14:30:00,241.3,241.76,241.27,241.42,2700.0,240.6508,241.1096,240.6209,240.7705,2700.0
2013-06-13 14:35:00,241.49,241.5,240.87,240.87,3600.0,240.8403,240.8503,240.222,240.222,3600.0
2013-06-13 14:40:00,240.81,240.97,240.54,240.55,3700.0,240.1622,240.3217,239.8929,239.9029,3700.0
2013-06-13 14:45:00,240.47,240.47,239.3,239.6,4000.0,239.8231,239.8231,238.6562,238.9554,4000.0
2013-06-13 14:50:00,239.4,239.71,239.25,239.4,2300.0,238.756,239.0651,238.6064,238.756,2300.0
2013-06-13 14:55:00,239.49,240.18,239.49,240.17,2200.0,238.8457,239.5339,238.8457,239.5239,2200.0
2013-06-13 15:00:00,240.35,240.81,240.14,240.56,3300.0,239.7034,240.1622,239.494,239.9128,3300.0
2013-06-13 15:05:00,240.73,240.99,240.22,240.26,7900.0,240.0824,240.3417,239.5737,239.6136,7900.0
2013-06-13 15:10:00,240.26,240.55,239.95,240.45,8100.0,239.6136,239.9029,239.3045,239.8031,8100.0
2013-06-13 15:15:00,240.22,240.93,240.22,240.61,3700.0,239.5737,240.2818,239.5737,239.9627,3700.0
2013-06-13 15:20:00,240.59,240.84,240.06,240.06,2400.0,239.9427,240.1921,239.4142,239.4142,2400.0
2013-06-13 15:25:00,240.21,240.44,240.05,240.26,3000.0,239.5638,239.7932,239.4042,239.6136,3000.0
2013-06-13 15:30:00,240.14,240.36,239.74,239.74,2100.0,239.494,239.7134,239.095,239.095,2100.0
2013-06-13 15:35:00,239.73,240.18,239.68,240.18,4300.0,239.0851,239.5339,239.0352,239.5339,4300.0
2013-06-13 15:40:00,240.55,240.72,240.1,240.49,10900.0,239.9029,240.0724,239.4541,239.843,10900.0
2013-06-13 15:45:00,240.48,240.6,239.96,239.96,19000.0,239.833,239.9527,239.3144,239.3144,19000.0
2013-06-13 15:50:00,239.95,240.18,239.46,239.91,19100.0,239.3045,239.5339,238.8158,239.2646,19100.0
2013-06-13 15:55:00,239.76,240.19,239.32,239.56,24400.0,239.115,239.5438,238.6762,238.9155,24400.0
2013-06-14 09:30:00,238.57,240.32,238.2,239.97,8600.0,237.9282,239.6735,237.5592,239.3244,8600.0
2013-06-14 09:35:00,240.75,240.75,238.38,238.56,13500.0,240.1023,240.1023,237.7387,237.9182,13500.0
2013-06-14 09:40:00,238.49,239.3,236.58,237.11,38500.0,237.8484,238.6562,235.9435,236.4721,38500.0
2013-06-14 09:45:00,237.76,237.76,235.0,235.75,16100.0,237.1204,237.1204,234.3678,235.1158,16100.0
2013-06-14 09:50:00,235.55,235.74,234.31,235.31,9700.0,234.9163,235.1058,233.6796,234.677,9700.0
2013-06-14 09:55:00,235.97,235.97,234.15,234.15,6700.0,235.3352,235.3352,233.5201,233.5201,6700.0
2013-06-14 10:00:00,234.26,234.81,233.27,233.27,16600.0,233.6298,234.1783,232.6424,232.6424,16600.0
2013-06-14 10:05:00,233.43,235.26,232.88,234.99,12600.0,232.802,234.6271,232.2535,234.3578,12600.0
2013-06-14 10:10:00,234.99,235.98,234.05,235.98,17700.0,234.3578,235.3452,233.4203,235.3452,17700.0
2013-06-14 10:15:00,235.96,236.29,235.45,235.45,4100.0,235.3252,235.6543,234.8166,234.8166,4100.0
2013-06-14 10:20:00,235.4,236.86,235.35,236.73,11500.0,234.7667,236.2228,234.7168,236.0931,11500.0
2013-06-14 10:25:00,236.68,237.56,236.53,237.56,8200.0,236.0433,236.9209,235.8937,236.9209,8200.0
2013-06-14 10:30:00,237.64,238.28,237.57,238.28,2900.0,237.0007,237.639,236.9309,237.639,2900.0
2013-06-14 10:35:00,238.5,238.5,236.71,237.26,11500.0,237.8584,237.8584,236.0732,236.6217,11500.0
2013-06-14 10:40:00,237.26,237.67,236.95,237.67,3100.0,236.6217,237.0306,236.3125,237.0306,3100.0
2013-06-14 10:45:00,237.39,237.5,236.26,236.86,11400.0,236.7514,236.8611,235.6244,236.2228,11400.0
2013-06-14 10:50:00,236.87,236.87,236.03,236.45,2900.0,236.2328,236.2328,235.395,235.8139,2900.0
2013-06-14 10:55:00,236.19,236.39,235.16,235.37,4200.0,235.5546,235.754,234.5274,234.7368,4200.0
2013-06-14 11:00:00,235.35,236.22,235.0,236.0,17100.0,234.7168,235.5845,234.3678,235.3651,17100.0
2013-06-14 11:05:00,236.38,236.84,236.13,236.56,6200.0,235.7441,236.2028,235.4947,235.9236,6200.0
2013-06-14 11:10:00,236.54,236.66,236.22,236.54,6500.0,235.9036,236.0233,235.5845,235.9036,6500.0
2013-06-14 11:15:00,236.44,236.68,236.09,236.41,5800.0,235.8039,236.0433,235.4549,235.774,5800.0
2013-06-14 11:20:00,236.21,237.37,236.2,237.11,3900.0,235.5745,236.7314,235.5646,236.4721,3900.0
2013-06-14 11:25:00,237.32,237.32,236.98,236.98,2300.0,236.6815,236.6815,236.3425,236.3425,2300.0
2013-06-14 11:30:00,237.16,237.16,236.18,236.93,7700.0,236.522,236.522,235.5446,236.2926,7700.0
2013-06-14 11:35:00,237.11,237.67,236.93,237.67,4400.0,236.4721,237.0306,236.2926,237.0306,4400.0
2013-06-14 11:40:00,237.33,237.43,236.15,236.48,10800.0,236.6915,236.7912,235.5147,235.8438,10800.0
2013-06-14 11:45:00,236.45,236.57,235.0,235.38,14900.0,235.8139,235.9336,234.3678,234.7468,14900.0
2013-06-14 11:50:00,236.04,236.04,235.39,235.81,6700.0,235.405,235.405,234.7567,235.1756,6700.0
2013-06-14 11:55:00,235.83,236.48,235.58,236.45,8000.0,235.1956,235.8438,234.9462,235.8139,8000.0
2013-06-14 12:00:00,236.5,236.73,236.02,236.34,6600.0,235.8638,236.0931,235.385,235.7042,6600.0
2013-06-14 12:05:00,236.43,237.34,236.31,237.34,18300.0,235.7939,236.7015,235.6743,236.7015,18300.0
2013-06-14 12:10:00,237.31,237.35,236.7,237.09,5400.0,236.6716,236.7115,236.0632,236.4522,5400.0
2013-06-14 12:15:00,237.03,238.65,236.97,238.43,8300.0,236.3923,238.008,236.3325,237.7886,8300.0
2013-06-14 12:20:00,238.65,239.99,238.65,239.85,11400.0,238.008,239.3444,238.008,239.2047,11400.0
2013-06-14 12:25:00,239.77,241.38,239.76,241.38,20700.0,239.125,240.7306,239.115,240.7306,20700.0
2013-06-14 12:30:00,241.4,241.51,240.94,241.05,7800.0,240.7506,240.8603,240.2918,240.4015,7800.0
2013-06-14 12:35:00,241.13,242.17,241.13,242.17,12200.0,240.4813,241.5185,240.4813,241.5185,12200.0
2013-06-14 12:40:00,242.21,242.48,241.22,241.46,13500.0,241.5584,241.8277,240.5711,240.8104,13500.0
2013-06-14 12:45:00,241.39,241.61,241.27,241.4,5700.0,240.7406,240.96,240.6209,240.7506,5700.0
2013-06-14 12:50:00,241.17,241.18,240.54,240.54,3000.0,240.5212,240.5312,239.8929,239.8929,3000.0
2013-06-14 12:55:00,240.52,240.52,239.5,239.92,8200.0,239.8729,239.8729,238.8557,239.2746,8200.0
2013-06-14 13:00:00,239.9,239.98,239.48,239.69,5300.0,239.2546,239.3344,238.8357,239.0452,5300.0
2013-06-14 13:05:00,239.67,240.04,239.52,240.04,2000.0,239.0252,239.3942,238.8756,239.3942,2000.0
2013-06-14 13:10:00,240.19,240.56,240.03,240.56,2500.0,239.5438,239.9128,239.3843,239.9128,2500.0
2013-06-14 13:15:00,240.61,240.61,239.67,239.81,5800.0,239.9627,239.9627,239.0252,239.1648,5800.0
2013-06-14 13:20:00,239.79,240.22,239.56,240.09,8100.0,239.1449,239.5737,238.9155,239.4441,8100.0
2013-06-14 13:25:00,240.02,240.02,239.11,239.65,9800.0,239.3743,239.3743,238.4667,239.0053,9800.0
2013-06-14 13:30:00,239.51,239.53,239.0,239.05,8400.0,238.8657,238.8856,238.357,238.4069,8400.0
2013-06-14 13:35:00,239.2,239.3,238.09,238.39,6200.0,238.5565,238.6562,237.4495,237.7487,6200.0
2013-06-14 13:40:00,238.21,238.75,238.2,238.33,5700.0,237.5692,238.1077,237.5592,237.6888,5700.0
2013-06-14 13:45:00,238.35,238.53,238.24,238.24,600.0,237.7088,237.8883,237.5991,237.5991,600.0
2013-06-14 13:50:00,238.15,238.27,237.69,237.69,3100.0,237.5093,237.629,237.0506,237.0506,3100.0
2013-06-14 13:55:00,237.69,238.04,237.65,238.04,1700.0,237.0506,237.3996,237.0107,237.3996,1700.0
2013-06-14 14:00:00,238.09,238.09,237.1,237.22,3100.0,237.4495,237.4495,236.4621,236.5818,3100.0
2013-06-14 14:05:00,237.29,237.58,237.1,237.58,4200.0,236.6516,236.9408,236.4621,236.9408,4200.0
2013-06-14 14:10:00,237.58,237.78,237.36,237.78,2600.0,236.9408,237.1403,236.7214,237.1403,2600.0
2013-06-14 14:15:00,237.68,237.76,237.5,237.5,300.0,237.0406,237.1204,236.8611,236.8611,300.0
2013-06-14 14:20:00,237.63,238.15,237.41,237.81,6700.0,236.9907,237.5093,236.7713,237.1702,6700.0
2013-06-14 14:25:00,237.83,238.05,237.8,238.05,1800.0,237.1902,237.4096,237.1603,237.4096,1800.0
2013-06-14 14:30:00,237.98,238.33,237.82,237.82,4400.0,237.3398,237.6888,237.1802,237.1802,4400.0
2013-06-14 14:35:00,238.11,238.41,238.09,238.13,3800.0,237.4694,237.7686,237.4495,237.4894,3800.0
2013-06-14 14:40:00,238.15,238.27,237.6,238.02,6700.0,237.5093,237.629,236.9608,237.3797,6700.0
2013-06-14 14:45:00,238.16,238.35,237.84,237.84,2600.0,237.5193,237.7088,237.2001,237.2001,2600.0
2013-06-14 14:50:00,237.97,237.97,237.84,237.87,600.0,237.3298,237.3298,237.2001,237.2301,600.0
2013-06-14 14:55:00,237.93,238.16,237.49,237.63,4000.0,237.2899,237.5193,236.8511,236.9907,4000.0
2013-06-14 15:00:00,237.65,238.23,237.65,238.17,4200.0,237.0107,237.5891,237.0107,237.5293,4200.0
2013-06-14 15:05:00,238.21,238.32,237.62,237.62,3200.0,237.5692,237.6789,236.9807,236.9807,3200.0
2013-06-14 15:10:00,237.88,238.21,237.75,238.15,4700.0,237.24,237.5692,237.1104,237.5093,4700.0
2013-06-14 15:15:00,238.15,238.38,237.87,238.14,4500.0,237.5093,237.7387,237.2301,237.4993,4500.0
2013-06-14 15:20:00,238.17,238.53,238.01,238.01,3100.0,237.5293,237.8883,237.3697,237.3697,3100.0
2013-06-14 15:25:00,238.03,238.15,237.58,237.59,5000.0,237.3896,237.5093,236.9408,236.9508,5000.0
2013-06-14 15:30:00,237.59,238.12,237.57,237.57,5000.0,236.9508,237.4794,236.9309,236.9309,5000.0
2013-06-14 15:35:00,237.72,238.36,237.61,237.89,10300.0,237.0805,237.7187,236.9708,237.25,10300.0
2013-06-14 15:40:00,237.88,237.98,236.91,236.91,4700.0,237.24,237.3398,236.2726,236.2726,4700.0
2013-06-14 15:45:00,236.83,237.11,236.51,237.11,9700.0,236.1929,236.4721,235.8737,236.4721,9700.0
2013-06-14 15:50:00,237.0,237.46,236.95,237.26,11500.0,236.3624,236.8212,236.3125,236.6217,11500.0
2013-06-14 15:55:00,237.29,237.37,236.9,237.08,15100.0,236.6516,236.7314,236.2627,236.4422,15100.0
2013-06-17 09:30:00,238.2,240.45,238.2,239.89,20000.0,237.5592,239.8031,237.5592,239.2446,20000.0
2013-06-17 09:35:00,239.57,239.91,239.0,239.0,16500.0,238.9255,239.2646,238.357,238.357,16500.0
2013-06-17 09:40:00,238.92,239.28,236.65,238.7,21200.0,238.2772,238.6363,236.0133,238.0578,21200.0
2013-06-17 09:45:00,239.17,240.38,237.99,237.99,6300.0,238.5266,239.7333,237.3497,237.3497,6300.0
2013-06-17 09:50:00,237.93,239.06,237.68,238.6,2300.0,237.2899,238.4169,237.0406,237.9581,2300.0
2013-06-17 09:55:00,238.4,238.81,237.5,237.56,3700.0,237.7586,238.1675,236.8611,236.9209,3700.0
2013-06-17 10:00:00,237.95,238.9,237.59,237.59,4100.0,237.3099,238.2573,236.9508,236.9508,4100.0
2013-06-17 10:05:00,237.58,240.72,237.54,239.85,16300.0,236.9408,240.0724,236.901,239.2047,16300.0
2013-06-17 10:10:00,239.48,239.96,239.47,239.89,2200.0,238.8357,239.3144,238.8258,239.2446,2200.0
2013-06-17 10:15:00,239.75,240.47,239.48,239.48,9700.0,239.105,239.8231,238.8357,238.8357,9700.0
2013-06-17 10:20:00,239.85,240.29,239.43,239.91,6600.0,239.2047,239.6436,238.7859,239.2646,6600.0
2013-06-17 10:25:00,240.13,240.25,239.7,240.22,4600.0,239.484,239.6037,239.0551,239.5737,4600.0
2013-06-17 10:30:00,240.22,241.05,239.92,240.0,6900.0,239.5737,240.4015,239.2746,239.3543,6900.0
2013-06-17 10:35:00,239.89,239.93,238.95,238.95,1600.0,239.2446,239.2845,238.3072,238.3072,1600.0
2013-06-17 10:40:00,238.92,239.19,237.32,237.32,6500.0,238.2772,238.5465,236.6815,236.6815,6500.0
2013-06-17 10:45:00,237.31,237.31,235.46,235.46,28500.0,236.6716,236.6716,234.8265,234.8265,28500.0
2013-06-17 10:50:00,235.49,235.84,234.72,235.84,7500.0,234.8565,235.2055,234.0885,235.2055,7500.0
2013-06-17 10:55:00,236.02,236.93,235.72,236.93,4300.0,235.385,236.2926,235.0859,236.2926,4300.0
2013-06-17 11:00:00,236.76,237.33,236.59,236.59,3900.0,236.1231,236.6915,235.9535,235.9535,3900.0
2013-06-17 11:05:00,236.74,237.0,236.17,237.0,3600.0,236.1031,236.3624,235.5346,236.3624,3600.0
2013-06-17 11:10:00,237.09,237.59,236.5,236.52,9200.0,236.4522,236.9508,235.8638,235.8837,9200.0
2013-06-17 11:15:00,236.5,236.5,236.02,236.31,5000.0,235.8638,235.8638,235.385,235.6743,5000.0
2013-06-17 11:20:00,236.2,236.27,235.63,236.27,3200.0,235.5646,235.6344,234.9961,235.6344,3200.0
2013-06-17 11:25:00,236.26,236.26,235.84,235.87,1500.0,235.6244,235.6244,235.2055,235.2354,1500.0
2013-06-17 11:30:00,236.24,236.94,236.16,236.53,3400.0,235.6045,236.3026,235.5247,235.8937,3400.0
2013-06-17 11:35:00,236.95,237.42,236.77,237.42,3700.0,236.3125,236.7813,236.133,236.7813,3700.0
2013-06-17 11:40:00,237.55,237.92,237.26,237.55,3900.0,236.9109,237.2799,236.6217,236.9109,3900.0
2013-06-17 11:45:00,237.56,237.67,236.31,236.31,6000.0,236.9209,237.0306,235.6743,235.6743,6000.0
2013-06-17 11:50:00,236.44,236.99,236.44,236.93,4100.0,235.8039,236.3524,235.8039,236.2926,4100.0
2013-06-17 11:55:00,237.0,237.0,236.19,236.26,2600.0,236.3624,236.3624,235.5546,235.6244,2600.0
2013-06-17 12:00:00,236.12,236.31,235.73,236.2,3700.0,235.4848,235.6743,235.0958,235.5646,3700.0
2013-06-17 12:05:00,236.2,236.31,236.09,236.31,2200.0,235.5646,235.6743,235.4549,235.6743,2200.0
2013-06-17 12:10:00,236.21,236.21,235.47,235.84,4700.0,235.5745,235.5745,234.8365,235.2055,4700.0
2013-06-17 12:15:00,235.76,235.76,235.22,235.55,2200.0,235.1257,235.1257,234.5872,234.9163,2200.0
2013-06-17 12:20:00,235.37,235.76,235.29,235.36,3400.0,234.7368,235.1257,234.657,234.7268,3400.0
2013-06-17 12:25:00,235.3,235.31,234.88,234.88,3200.0,234.667,234.677,234.2481,234.2481,3200.0
2013-06-17 12:30:00,235.08,235.08,234.61,234.64,6000.0,234.4476,234.4476,233.9788,234.0088,6000.0
2013-06-17 12:35:00,234.64,234.76,234.25,234.32,5000.0,234.0088,234.1284,233.6198,233.6896,5000.0
2013-06-17 12:40:00,234.24,234.81,234.14,234.38,9100.0,233.6098,234.1783,233.5101,233.7495,9100.0
2013-06-17 12:45:00,234.45,234.45,233.55,233.97,7100.0,233.8193,233.8193,232.9217,233.3406,7100.0
2013-06-17 12:50:00,233.92,234.69,233.92,234.61,6000.0,233.2907,234.0586,233.2907,233.9788,6000.0
2013-06-17 12:55:00,234.48,234.58,233.96,234.58,5700.0,233.8492,233.9489,233.3306,233.9489,5700.0
2013-06-17 13:00:00,234.82,234.88,234.19,234.19,4800.0,234.1883,234.2481,233.56,233.56,4800.0
2013-06-17 13:05:00,234.55,234.75,234.49,234.66,8500.0,233.919,234.1185,233.8592,234.0287,8500.0
2013-06-17 13:10:00,234.56,234.72,234.45,234.59,5000.0,233.929,234.0885,233.8193,233.9589,5000.0
2013-06-17 13:15:00,234.48,234.64,234.3,234.54,3400.0,233.8492,234.0088,233.6697,233.909,3400.0
2013-06-17 13:20:00,234.47,235.0,234.35,234.93,14200.0,233.8392,234.3678,233.7195,234.298,14200.0
2013-06-17 13:25:00,235.0,235.21,234.6,234.68,5700.0,234.3678,234.5772,233.9689,234.0486,5700.0
2013-06-17 13:30:00,234.65,234.92,234.41,234.92,4500.0,234.0187,234.288,233.7794,234.288,4500.0
2013-06-17 13:35:00,234.93,235.15,234.61,234.7,4900.0,234.298,234.5174,233.9788,234.0686,4900.0
2013-06-17 13:40:00,234.67,234.97,234.62,234.97,1300.0,234.0387,234.3379,233.9888,234.3379,1300.0
2013-06-17 13:45:00,235.0,235.05,234.54,234.54,2700.0,234.3678,234.4177,233.909,233.909,2700.0
2013-06-17 13:50:00,234.41,234.82,234.11,234.11,2700.0,233.7794,234.1883,233.4802,233.4802,2700.0
2013-06-17 13:55:00,234.23,234.62,234.23,234.59,1900.0,233.5999,233.9888,233.5999,233.9589,1900.0
2013-06-17 14:00:00,234.72,234.72,234.56,234.68,1500.0,234.0885,234.0885,233.929,234.0486,1500.0
2013-06-17 14:05:00,234.59,234.74,234.19,234.65,6200.0,233.9589,234.1085,233.56,234.0187,6200.0
2013-06-17 14:10:00,234.5,234.74,234.11,234.11,5700.0,233.8691,234.1085,233.4802,233.4802,5700.0
2013-06-17 14:15:00,234.1,234.41,233.66,234.41,6900.0,233.4702,233.7794,233.0314,233.7794,6900.0
2013-06-17 14:20:00,234.46,234.5,233.82,233.82,3900.0,233.8292,233.8691,233.191,233.191,3900.0
2013-06-17 14:25:00,233.86,234.02,233.34,233.68,4800.0,233.2309,233.3904,232.7123,233.0513,4800.0
2013-06-17 14:30:00,233.6,234.41,233.59,234.24,22200.0,232.9716,233.7794,232.9616,233.6098,22200.0
2013-06-17 14:35:00,234.47,234.71,234.19,234.5,4700.0,233.8392,234.0786,233.56,233.8691,4700.0
2013-06-17 14:40:00,234.49,234.79,234.25,234.44,5000.0,233.8592,234.1584,233.6198,233.8093,5000.0
2013-06-17 14:45:00,234.3,234.52,233.48,233.48,10600.0,233.6697,233.8891,232.8519,232.8519,10600.0
2013-06-17 14:50:00,233.3,234.0,233.28,233.55,8500.0,232.6724,233.3705,232.6524,232.9217,8500.0
2013-06-17 14:55:00,233.63,233.63,232.52,232.7,14400.0,233.0015,233.0015,231.8945,232.074,14400.0
2013-06-17 15:00:00,232.65,233.56,232.52,233.31,9000.0,232.0241,232.9317,231.8945,232.6823,9000.0
2013-06-17 15:05:00,233.39,233.57,232.99,233.5,6200.0,232.7621,232.9416,232.3632,232.8718,6200.0
2013-06-17 15:10:00,233.57,233.57,232.65,232.66,5400.0,232.9416,232.9416,232.0241,232.0341,5400.0
2013-06-17 15:15:00,232.67,233.13,232.52,232.93,5300.0,232.0441,232.5028,231.8945,232.3034,5300.0
2013-06-17 15:20:00,232.65,233.39,232.65,233.28,10700.0,232.0241,232.7621,232.0241,232.6524,10700.0
2013-06-17 15:25:00,233.34,233.6,233.15,233.38,6200.0,232.7123,232.9716,232.5228,232.7521,6200.0
2013-06-17 15:30:00,233.33,234.27,233.16,234.27,15200.0,232.7023,233.6398,232.5327,233.6398,15200.0
2013-06-17 15:35:00,234.22,234.62,234.05,234.25,11000.0,233.5899,233.9888,233.4203,233.6198,11000.0
2013-06-17 15:40:00,234.43,234.74,233.8,233.8,9600.0,233.7993,234.1085,233.171,233.171,9600.0
2013-06-17 15:45:00,233.8,234.03,233.39,233.66,18400.0,233.171,233.4004,232.7621,233.0314,18400.0
2013-06-17 15:50:00,233.61,233.61,233.0,233.1,21900.0,232.9815,232.9815,232.3732,232.4729,21900.0
2013-06-17 15:55:00,233.01,233.14,232.51,232.73,64700.0,232.3831,232.5128,231.8845,232.1039,64700.0
2013-06-18 09:30:00,233.64,234.37,232.14,233.0,21500.0,233.0114,233.7395,231.5155,232.3732,21500.0
2013-06-18 09:35:00,232.52,233.39,232.16,232.49,5300.0,231.8945,232.7621,231.5354,231.8645,5300.0
2013-06-18 09:40:00,232.58,232.77,230.51,231.23,13300.0,231.9543,232.1438,229.8899,230.6079,13300.0
2013-06-18 09:45:00,231.53,232.28,231.18,232.15,7700.0,230.9071,231.6551,230.5581,231.5255,7700.0
2013-06-18 09:50:00,232.29,233.72,232.13,233.19,3900.0,231.6651,233.0912,231.5055,232.5627,3900.0
2013-06-18 09:55:00,233.03,233.28,232.11,232.37,14700.0,232.4031,232.6524,231.4856,231.7449,14700.0
2013-06-18 10:00:00,232.49,233.07,231.75,232.58,5300.0,231.8645,232.443,231.1265,231.9543,5300.0
2013-06-18 10:05:00,232.64,233.8,232.64,233.58,7200.0,232.0141,233.171,232.0141,232.9516,7200.0
2013-06-18 10:10:00,233.78,233.78,232.5,232.61,6400.0,233.1511,233.1511,231.8745,231.9842,6400.0
2013-06-18 10:15:00,232.95,233.49,232.44,233.44,5500.0,232.3233,232.8618,231.8147,232.812,5500.0
2013-06-18 10:20:00,233.2,233.41,232.25,232.9,7100.0,232.5726,232.7821,231.6252,232.2734,7100.0
2013-06-18 10:25:00,233.12,233.12,232.55,232.8,6200.0,232.4928,232.4928,231.9244,232.1737,6200.0
2013-06-18 10:30:00,232.65,233.21,232.5,232.8,9400.0,232.0241,232.5826,231.8745,232.1737,9400.0
2013-06-18 10:35:00,232.56,232.86,232.34,232.78,7100.0,231.9344,232.2335,231.7149,232.1538,7100.0
2013-06-18 10:40:00,232.8,232.9,232.54,232.7,13000.0,232.1737,232.2734,231.9144,232.074,13000.0
2013-06-18 10:45:00,232.6,233.81,232.6,233.53,17700.0,231.9742,233.181,231.9742,232.9017,17700.0
2013-06-18 10:50:00,233.38,233.93,233.38,233.91,9000.0,232.7521,233.3007,232.7521,233.2807,9000.0
2013-06-18 10:55:00,233.91,235.81,233.78,235.58,12400.0,233.2807,235.1756,233.1511,234.9462,12400.0
2013-06-18 11:00:00,235.35,235.42,234.73,234.84,5800.0,234.7168,234.7867,234.0985,234.2082,5800.0
2013-06-18 11:05:00,234.93,235.39,234.68,235.29,14800.0,234.298,234.7567,234.0486,234.657,14800.0
2013-06-18 11:10:00,235.29,235.45,234.76,235.42,5900.0,234.657,234.8166,234.1284,234.7867,5900.0
2013-06-18 11:15:00,235.45,236.29,235.15,236.0,60800.0,234.8166,235.6543,234.5174,235.3651,60800.0
2013-06-18 11:20:00,236.15,236.98,236.04,236.75,7800.0,235.5147,236.3425,235.405,236.1131,7800.0
2013-06-18 11:25:00,236.67,236.98,236.03,236.34,20100.0,236.0333,236.3425,235.395,235.7042,20100.0
2013-06-18 11:30:00,236.41,236.98,236.26,236.7,5800.0,235.774,236.3425,235.6244,236.0632,5800.0
2013-06-18 11:35:00,236.98,236.98,236.5,236.5,7600.0,236.3425,236.3425,235.8638,235.8638,7600.0
2013-06-18 11:40:00,236.55,236.98,236.55,236.98,4700.0,235.9136,236.3425,235.9136,236.3425,4700.0
2013-06-18 11:45:00,236.94,237.65,236.94,237.35,12100.0,236.3026,237.0107,236.3026,236.7115,12100.0
2013-06-18 11:50:00,237.39,240.0,237.12,240.0,24300.0,236.7514,239.3543,236.4821,239.3543,24300.0
2013-06-18 11:55:00,239.94,240.25,238.85,239.76,49100.0,239.2945,239.6037,238.2074,239.115,49100.0
2013-06-18 12:00:00,239.6,239.6,238.26,238.41,6100.0,238.9554,238.9554,237.619,237.7686,6100.0
2013-06-18 12:05:00,238.16,239.46,238.04,239.31,9300.0,237.5193,238.8158,237.3996,238.6662,9300.0
2013-06-18 12:10:00,239.33,239.41,239.21,239.39,3700.0,238.6861,238.7659,238.5665,238.746,3700.0
2013-06-18 12:15:00,239.39,239.39,238.32,238.32,3900.0,238.746,238.746,237.6789,237.6789,3900.0
2013-06-18 12:20:00,238.19,238.39,237.89,238.29,4100.0,237.5492,237.7487,237.25,237.6489,4100.0
2013-06-18 12:25:00,238.2,239.2,238.2,239.11,4500.0,237.5592,238.5565,237.5592,238.4667,4500.0
2013-06-18 12:30:00,239.11,239.86,238.93,239.86,8300.0,238.4667,239.2147,238.2872,239.2147,8300.0
2013-06-18 12:35:00,239.86,241.56,239.76,241.42,51700.0,239.2147,240.9101,239.115,240.7705,51700.0
2013-06-18 12:40:00,241.23,241.66,241.0,241.0,8600.0,240.581,241.0099,240.3516,240.3516,8600.0
2013-06-18 12:45:00,241.34,241.95,241.07,241.56,7700.0,240.6907,241.2991,240.4215,240.9101,7700.0
2013-06-18 12:50:00,241.32,242.0,241.0,242.0,13000.0,240.6708,241.349,240.3516,241.349,13000.0
2013-06-18 12:55:00,242.14,242.45,241.58,241.66,7500.0,241.4886,241.7977,240.9301,241.0099,7500.0
2013-06-18 13:00:00,241.73,242.08,241.67,242.05,7100.0,241.0797,241.4287,241.0198,241.3988,7100.0
2013-06-18 13:05:00,241.7,242.3,241.57,242.04,8700.0,241.0498,241.6481,240.9201,241.3888,8700.0
2013-06-18 13:10:00,242.04,242.8,241.87,242.8,12600.0,241.3888,242.1468,241.2193,242.1468,12600.0
2013-06-18 13:15:00,242.59,242.69,241.88,242.3,5500.0,241.9374,242.0371,241.2293,241.6481,5500.0
2013-06-18 13:20:00,242.3,242.47,241.98,242.21,8400.0,241.6481,241.8177,241.329,241.5584,8400.0
2013-06-18 13:25:00,242.25,242.8,242.22,242.29,6100.0,241.5983,242.1468,241.5684,241.6382,6100.0
2013-06-18 13:30:00,242.34,242.5,241.89,242.34,3100.0,241.688,241.8476,241.2393,241.688,3100.0
2013-06-18 13:35:00,242.3,242.38,242.23,242.28,1800.0,241.6481,241.7279,241.5783,241.6282,1800.0
2013-06-18 13:40:00,242.28,242.28,242.09,242.09,1300.0,241.6282,241.6282,241.4387,241.4387,1300.0
2013-06-18 13:45:00,242.09,242.16,241.9,241.92,3800.0,241.4387,241.5085,241.2492,241.2692,3800.0
2013-06-18 13:50:00,241.92,242.22,241.88,241.94,2400.0,241.2692,241.5684,241.2293,241.2891,2400.0
2013-06-18 13:55:00,241.95,242.38,241.95,242.36,6700.0,241.2991,241.7279,241.2991,241.708,6700.0
2013-06-18 14:00:00,242.33,242.5,242.04,242.38,8700.0,241.6781,241.8476,241.3888,241.7279,8700.0
2013-06-18 14:05:00,242.52,242.86,242.25,242.34,7500.0,241.8676,242.2066,241.5983,241.688,7500.0
2013-06-18 14:10:00,242.23,242.45,241.97,241.97,3000.0,241.5783,241.7977,241.319,241.319,3000.0
2013-06-18 14:15:00,241.99,242.28,241.77,242.12,2800.0,241.339,241.6282,241.1196,241.4686,2800.0
2013-06-18 14:20:00,242.0,242.07,241.84,242.07,2400.0,241.349,241.4188,241.1894,241.4188,2400.0
2013-06-18 14:25:00,242.0,242.08,241.32,241.9,4000.0,241.349,241.4287,240.6708,241.2492,4000.0
2013-06-18 14:30:00,241.94,242.32,241.91,242.32,3600.0,241.2891,241.6681,241.2592,241.6681,3600.0
2013-06-18 14:35:00,242.34,242.49,242.15,242.15,2300.0,241.688,241.8376,241.4986,241.4986,2300.0
2013-06-18 14:40:00,241.98,242.41,241.98,242.03,5500.0,241.329,241.7579,241.329,241.3789,5500.0
2013-06-18 14:45:00,242.02,242.88,242.02,242.54,7800.0,241.3689,242.2266,241.3689,241.8875,7800.0
2013-06-18 14:50:00,242.5,242.6,242.06,242.17,4200.0,241.8476,241.9473,241.4088,241.5185,4200.0
2013-06-18 14:55:00,242.07,242.68,242.07,242.39,6900.0,241.4188,242.0271,241.4188,241.7379,6900.0
2013-06-18 15:00:00,242.35,243.41,242.27,243.14,10200.0,241.698,242.7552,241.6182,242.4859,10200.0
2013-06-18 15:05:00,243.24,243.95,243.0,243.72,14800.0,242.5856,243.2937,242.3463,243.0643,14800.0
2013-06-18 15:10:00,243.71,243.71,243.16,243.51,8400.0,243.0544,243.0544,242.5058,242.8549,8400.0
2013-06-18 15:15:00,243.64,244.0,243.49,243.94,12800.0,242.9845,243.3436,242.8349,243.2837,12800.0
2013-06-18 15:20:00,243.99,244.26,243.71,243.73,13800.0,243.3336,243.6029,243.0544,243.0743,13800.0
2013-06-18 15:25:00,243.84,244.23,243.61,244.15,9300.0,243.184,243.573,242.9546,243.4932,9300.0
2013-06-18 15:30:00,243.95,244.09,243.19,243.56,15800.0,243.2937,243.4333,242.5358,242.9048,15800.0
2013-06-18 15:35:00,243.5,243.89,243.18,243.18,9900.0,242.8449,243.2339,242.5258,242.5258,9900.0
2013-06-18 15:40:00,243.21,243.58,243.15,243.15,9800.0,242.5557,242.9247,242.4959,242.4959,9800.0
2013-06-18 15:45:00,243.11,243.11,242.38,242.38,16600.0,242.456,242.456,241.7279,241.7279,16600.0
2013-06-18 15:50:00,242.51,243.0,242.47,242.73,24900.0,241.8576,242.3463,241.8177,242.077,24900.0
2013-06-18 15:55:00,242.71,242.99,242.55,242.72,41700.0,242.057,242.3363,241.8975,242.067,41700.0
2013-06-19 09:30:00,243.38,244.7,241.74,241.74,7600.0,242.7252,244.0417,241.0897,241.0897,7600.0
2013-06-19 09:35:00,241.85,242.4,239.02,239.13,8000.0,241.1994,241.7479,238.377,238.4867,8000.0
2013-06-19 09:40:00,238.76,241.3,237.86,240.56,23100.0,238.1177,240.6508,237.2201,239.9128,23100.0
2013-06-19 09:45:00,240.99,241.52,240.24,240.24,7000.0,240.3417,240.8702,239.5937,239.5937,7000.0
2013-06-19 09:50:00,240.05,240.37,238.69,239.62,9700.0,239.4042,239.7233,238.0479,238.9754,9700.0
2013-06-19 09:55:00,239.69,240.46,239.49,239.5,6900.0,239.0452,239.8131,238.8457,238.8557,6900.0
2013-06-19 10:00:00,239.31,239.97,238.5,238.77,8100.0,238.6662,239.3244,237.8584,238.1276,8100.0
2013-06-19 10:05:00,238.69,239.72,238.64,239.55,8300.0,238.0479,239.0751,237.998,238.9055,8300.0
2013-06-19 10:10:00,239.64,239.64,238.26,238.41,7400.0,238.9953,238.9953,237.619,237.7686,7400.0
2013-06-19 10:15:00,238.75,239.88,238.75,239.25,5100.0,238.1077,239.2347,238.1077,238.6064,5100.0
2013-06-19 10:20:00,239.28,239.52,239.06,239.06,2800.0,238.6363,238.8756,238.4169,238.4169,2800.0
2013-06-19 10:25:00,238.9,238.96,238.0,238.14,23100.0,238.2573,238.3171,237.3597,237.4993,23100.0
2013-06-19 10:30:00,238.06,238.06,236.49,237.24,10200.0,237.4196,237.4196,235.8538,236.6018,10200.0
2013-06-19 10:35:00,237.22,237.23,236.45,236.66,5600.0,236.5818,236.5918,235.8139,236.0233,5600.0
2013-06-19 10:40:00,236.65,237.94,235.47,237.28,16100.0,236.0133,237.2999,234.8365,236.6417,16100.0
2013-06-19 10:45:00,237.44,237.97,235.67,236.39,17200.0,236.8012,237.3298,235.036,235.754,17200.0
2013-06-19 10:50:00,236.66,238.25,236.41,238.25,11300.0,236.0233,237.609,235.774,237.609,11300.0
2013-06-19 10:55:00,238.25,238.46,237.56,238.23,5100.0,237.609,237.8185,236.9209,237.5891,5100.0
2013-06-19 11:00:00,238.46,238.9,238.28,238.9,10300.0,237.8185,238.2573,237.639,238.2573,10300.0
2013-06-19 11:05:00,238.89,239.1,238.82,238.96,5400.0,238.2473,238.4568,238.1775,238.3171,5400.0
2013-06-19 11:10:00,238.82,239.1,238.44,238.54,11100.0,238.1775,238.4568,237.7985,237.8983,11100.0
2013-06-19 11:15:00,238.52,238.8,238.52,238.75,3500.0,237.8783,238.1576,237.8783,238.1077,3500.0
2013-06-19 11:20:00,238.64,238.78,238.47,238.69,5300.0,237.998,238.1376,237.8285,238.0479,5300.0
2013-06-19 11:25:00,238.6,238.83,238.53,238.59,9900.0,237.9581,238.1875,237.8883,237.9481,9900.0
2013-06-19 11:30:00,238.38,239.34,238.38,239.25,10200.0,237.7387,238.6961,237.7387,238.6064,10200.0
2013-06-19 11:35:00,239.45,239.69,238.92,238.92,8500.0,238.8058,239.0452,238.2772,238.2772,8500.0
2013-06-19 11:40:00,238.77,238.77,238.37,238.57,3800.0,238.1276,238.1276,237.7287,237.9282,3800.0
2013-06-19 11:45:00,238.57,238.62,238.24,238.47,4700.0,237.9282,237.978,237.5991,237.8285,4700.0
2013-06-19 11:50:00,238.3,238.96,238.3,238.6,5900.0,237.6589,238.3171,237.6589,237.9581,5900.0
2013-06-19 11:55:00,238.56,239.06,238.5,238.51,4700.0,237.9182,238.4169,237.8584,237.8683,4700.0
2013-06-19 12:00:00,238.4,238.68,238.15,238.48,16800.0,237.7586,238.0379,237.5093,237.8384,16800.0
2013-06-19 12:05:00,238.41,238.85,238.41,238.56,3100.0,237.7686,238.2074,237.7686,237.9182,3100.0
2013-06-19 12:10:00,238.75,239.02,238.65,238.87,3500.0,238.1077,238.377,238.008,238.2274,3500.0
2013-06-19 12:15:00,238.68,238.9,238.2,238.37,1800.0,238.0379,238.2573,237.5592,237.7287,1800.0
2013-06-19 12:20:00,238.3,238.42,237.87,238.14,4900.0,237.6589,237.7786,237.2301,237.4993,4900.0
2013-06-19 12:25:00,238.09,238.31,237.5,237.77,4600.0,237.4495,237.6689,236.8611,237.1303,4600.0
2013-06-19 12:30:00,237.66,237.82,237.59,237.67,900.0,237.0206,237.1802,236.9508,237.0306,900.0
2013-06-19 12:35:00,237.64,237.65,237.17,237.53,3800.0,237.0007,237.0107,236.5319,236.891,3800.0
2013-06-19 12:40:00,237.32,237.32,236.92,236.94,1000.0,236.6815,236.6815,236.2826,236.3026,1000.0
2013-06-19 12:45:00,236.68,236.95,236.68,236.92,800.0,236.0433,236.3125,236.0433,236.2826,800.0
2013-06-19 12:50:00,236.69,236.94,236.19,236.93,8300.0,236.0532,236.3026,235.5546,236.2926,8300.0
2013-06-19 12:55:00,236.58,236.58,236.01,236.01,1500.0,235.9435,235.9435,235.3751,235.3751,1500.0
2013-06-19 13:00:00,236.03,236.14,235.91,236.01,2700.0,235.395,235.5047,235.2753,235.3751,2700.0
2013-06-19 13:05:00,236.01,236.41,236.01,236.41,3000.0,235.3751,235.774,235.3751,235.774,3000.0
2013-06-19 13:10:00,236.58,236.85,236.07,236.47,1600.0,235.9435,236.2128,235.4349,235.8338,1600.0
2013-06-19 13:15:00,236.5,236.5,236.05,236.14,1200.0,235.8638,235.8638,235.415,235.5047,1200.0
2013-06-19 13:20:00,236.31,236.34,235.83,236.01,4300.0,235.6743,235.7042,235.1956,235.3751,4300.0
2013-06-19 13:25:00,236.31,236.8,236.11,236.19,1200.0,235.6743,236.1629,235.4748,235.5546,1200.0
2013-06-19 13:30:00,236.22,236.22,235.93,235.93,1400.0,235.5845,235.5845,235.2953,235.2953,1400.0
2013-06-19 13:35:00,235.78,236.56,235.78,236.0,4000.0,235.1457,235.9236,235.1457,235.3651,4000.0
2013-06-19 13:40:00,235.93,235.94,235.64,235.94,2100.0,235.2953,235.3053,235.0061,235.3053,2100.0
2013-06-19 13:45:00,235.79,236.26,235.67,235.67,2600.0,235.1557,235.6244,235.036,235.036,2600.0
2013-06-19 13:50:00,235.94,236.19,235.71,235.77,3200.0,235.3053,235.5546,235.0759,235.1357,3200.0
2013-06-19 13:55:00,235.71,235.72,235.31,235.65,5300.0,235.0759,235.0859,234.677,235.016,5300.0
2013-06-19 14:00:00,235.84,236.85,233.42,233.47,17600.0,235.2055,236.2128,232.792,232.8419,17600.0
2013-06-19 14:05:00,233.68,235.18,233.63,234.55,11000.0,233.0513,234.5473,233.0015,233.919,11000.0
2013-06-19 14:10:00,234.65,236.23,234.28,235.61,9300.0,234.0187,235.5945,233.6497,234.9761,9300.0
2013-06-19 14:15:00,235.51,236.11,235.08,235.87,3900.0,234.8764,235.4748,234.4476,235.2354,3900.0
2013-06-19 14:20:00,235.77,235.94,234.53,234.53,7600.0,235.1357,235.3053,233.8991,233.8991,7600.0
2013-06-19 14:25:00,234.6,235.36,234.54,235.15,4200.0,233.9689,234.7268,233.909,234.5174,4200.0
2013-06-19 14:30:00,235.14,235.15,233.92,234.05,6100.0,234.5074,234.5174,233.2907,233.4203,6100.0
2013-06-19 14:35:00,234.25,235.57,234.2,235.52,4800.0,233.6198,234.9363,233.5699,234.8864,4800.0
2013-06-19 14:40:00,235.4,235.81,234.49,235.19,4000.0,234.7667,235.1756,233.8592,234.5573,4000.0
2013-06-19 14:45:00,234.88,235.11,234.29,234.39,4100.0,234.2481,234.4775,233.6597,233.7594,4100.0
2013-06-19 14:50:00,234.27,234.48,233.91,233.91,4900.0,233.6398,233.8492,233.2807,233.2807,4900.0
2013-06-19 14:55:00,233.9,234.01,232.35,232.65,18600.0,233.2707,233.3805,231.7249,232.0241,18600.0
2013-06-19 15:00:00,232.65,233.41,232.26,233.41,9700.0,232.0241,232.7821,231.6352,232.7821,9700.0
2013-06-19 15:05:00,233.26,234.23,233.25,233.68,6400.0,232.6325,233.5999,232.6225,233.0513,6400.0
2013-06-19 15:10:00,233.91,234.24,232.9,233.31,8300.0,233.2807,233.6098,232.2734,232.6823,8300.0
2013-06-19 15:15:00,233.55,234.04,232.86,233.71,16500.0,232.9217,233.4104,232.2335,233.0813,16500.0
2013-06-19 15:20:00,233.73,234.32,233.71,234.28,7100.0,233.1012,233.6896,233.0813,233.6497,7100.0
2013-06-19 15:25:00,234.2,235.42,234.2,235.1,9700.0,233.5699,234.7867,233.5699,234.4675,9700.0
2013-06-19 15:30:00,235.17,235.27,234.08,234.08,15100.0,234.5373,234.6371,233.4503,233.4503,15100.0
2013-06-19 15:35:00,234.14,234.82,233.84,233.95,8600.0,233.5101,234.1883,233.2109,233.3206,8600.0
2013-06-19 15:40:00,233.95,234.1,233.12,233.13,10400.0,233.3206,233.4702,232.4928,232.5028,10400.0
2013-06-19 15:45:00,233.12,233.39,232.0,232.59,26100.0,232.4928,232.7621,231.3759,231.9643,26100.0
2013-06-19 15:50:00,232.59,232.6,231.91,232.13,40200.0,231.9643,231.9742,231.2861,231.5055,40200.0
2013-06-19 15:55:00,232.13,232.29,231.29,231.44,41100.0,231.5055,231.6651,230.6678,230.8174,41100.0
2013-06-20 09:30:00,228.01,228.3,222.48,222.48,34100.0,227.3966,227.6858,221.8815,221.8815,34100.0
2013-06-20 09:35:00,222.4,224.53,222.19,223.69,19300.0,221.8017,223.926,221.5922,223.0882,19300.0
2013-06-20 09:40:00,223.67,223.95,222.01,223.95,20300.0,223.0683,223.3475,221.4127,223.3475,20300.0
2013-06-20 09:45:00,223.98,225.13,223.22,224.4,24300.0,223.3774,224.5243,222.6195,223.7963,24300.0
2013-06-20 09:50:00,224.65,226.24,224.56,226.0,8400.0,224.0456,225.6314,223.9559,225.392,8400.0
2013-06-20 09:55:00,226.15,226.3,225.5,225.65,6800.0,225.5416,225.6912,224.8933,225.0429,6800.0
2013-06-20 10:00:00,225.89,226.03,225.21,225.41,11800.0,225.2823,225.4219,224.6041,224.8036,11800.0
2013-06-20 10:05:00,225.11,226.11,224.19,225.5,13700.0,224.5044,225.5017,223.5869,224.8933,13700.0
2013-06-20 10:10:00,225.51,225.98,224.67,225.8,11100.0,224.9033,225.3721,224.0656,225.1925,11100.0
2013-06-20 10:15:00,225.96,226.25,224.26,224.59,10000.0,225.3521,225.6413,223.6567,223.9858,10000.0
2013-06-20 10:20:00,224.37,224.37,223.3,223.48,16100.0,223.7664,223.7664,222.6993,222.8788,16100.0
2013-06-20 10:25:00,223.1,223.16,222.05,222.52,10600.0,222.4998,222.5596,221.4526,221.9214,10600.0
2013-06-20 10:30:00,222.31,222.54,221.07,221.07,13100.0,221.7119,221.9413,220.4753,220.4753,13100.0
2013-06-20 10:35:00,221.08,222.4,220.4,221.58,18200.0,220.4852,221.8017,219.8071,220.9839,18200.0
2013-06-20 10:40:00,221.79,221.91,221.11,221.91,10800.0,221.1933,221.313,220.5152,221.313,10800.0
2013-06-20 10:45:00,221.56,222.41,221.51,222.1,10600.0,220.9639,221.8117,220.9141,221.5025,10600.0
2013-06-20 10:50:00,222.11,222.16,221.51,221.63,5300.0,221.5125,221.5623,220.9141,221.0338,5300.0
2013-06-20 10:55:00,221.62,221.72,220.62,221.02,20900.0,221.0238,221.1235,220.0265,220.4254,20900.0
2013-06-20 11:00:00,221.16,221.46,219.82,219.84,22000.0,220.565,220.8642,219.2286,219.2486,22000.0
2013-06-20 11:05:00,219.86,220.54,219.65,219.65,24200.0,219.2685,219.9467,219.0591,219.0591,24200.0
2013-06-20 11:10:00,219.73,220.93,219.23,220.9,13600.0,219.1389,220.3356,218.6402,220.3057,13600.0
2013-06-20 11:15:00,220.9,221.28,219.66,219.81,15900.0,220.3057,220.6847,219.0691,219.2187,15900.0
2013-06-20 11:20:00,219.55,220.53,219.53,220.05,9800.0,218.9594,219.9367,218.9394,219.458,9800.0
2013-06-20 11:25:00,220.06,220.6,220.02,220.6,15200.0,219.468,220.0065,219.4281,220.0065,15200.0
2013-06-20 11:30:00,220.41,221.48,219.9,220.5,11200.0,219.817,220.8842,219.3084,219.9068,11200.0
2013-06-20 11:35:00,220.65,221.35,220.4,221.14,5600.0,220.0564,220.7545,219.8071,220.5451,5600.0
2013-06-20 11:40:00,220.96,220.96,220.11,220.11,6100.0,220.3656,220.3656,219.5178,219.5178,6100.0
2013-06-20 11:45:00,220.05,220.16,219.12,219.62,7300.0,219.458,219.5677,218.5305,219.0292,7300.0
2013-06-20 11:50:00,219.46,220.53,219.46,220.43,7900.0,218.8696,219.9367,218.8696,219.837,7900.0
2013-06-20 11:55:00,220.27,220.65,220.19,220.48,5600.0,219.6774,220.0564,219.5976,219.8868,5600.0
2013-06-20 12:00:00,220.72,221.99,220.72,221.57,11000.0,220.1262,221.3928,220.1262,220.9739,11000.0
2013-06-20 12:05:00,221.97,223.0,221.97,222.11,27200.0,221.3728,222.4001,221.3728,221.5125,27200.0
2013-06-20 12:10:00,222.27,223.22,222.27,222.93,5700.0,221.672,222.6195,221.672,222.3303,5700.0
2013-06-20 12:15:00,222.74,222.91,222.55,222.82,23300.0,222.1408,222.3103,221.9513,222.2206,23300.0
2013-06-20 12:20:00,222.73,223.91,222.58,223.91,12500.0,222.1308,223.3076,221.9812,223.3076,12500.0
2013-06-20 12:25:00,223.86,224.26,223.48,223.75,4300.0,223.2578,223.6567,222.8788,223.1481,4300.0
2013-06-20 12:30:00,223.7,224.46,223.59,223.59,7600.0,223.0982,223.8561,222.9885,222.9885,7600.0
2013-06-20 12:35:00,223.98,224.5,223.56,223.56,5900.0,223.3774,223.896,222.9586,222.9586,5900.0
2013-06-20 12:40:00,223.6,223.71,222.79,223.41,5700.0,222.9985,223.1082,222.1906,222.809,5700.0
2013-06-20 12:45:00,223.48,223.54,222.98,222.98,3700.0,222.8788,222.9386,222.3801,222.3801,3700.0
2013-06-20 12:50:00,222.98,223.05,222.37,222.69,7000.0,222.3801,222.4499,221.7718,222.0909,7000.0
2013-06-20 12:55:00,222.69,223.11,222.45,222.79,3300.0,222.0909,222.5098,221.8516,222.1906,3300.0
2013-06-20 13:00:00,222.69,223.33,222.46,222.89,4700.0,222.0909,222.7292,221.8615,222.2904,4700.0
2013-06-20 13:05:00,222.77,223.86,222.77,223.76,7000.0,222.1707,223.2578,222.1707,223.158,7000.0
2013-06-20 13:10:00,223.88,224.2,223.81,223.92,6400.0,223.2777,223.5968,223.2079,223.3176,6400.0
2013-06-20 13:15:00,223.92,223.94,222.53,222.53,3600.0,223.3176,223.3375,221.9313,221.9313,3600.0
2013-06-20 13:20:00,222.62,222.71,222.35,222.6,2400.0,222.0211,222.1109,221.7518,222.0011,2400.0
2013-06-20 13:25:00,222.6,222.92,222.25,222.78,7500.0,222.0011,222.3203,221.6521,222.1807,7500.0
2013-06-20 13:30:00,222.75,223.68,222.75,223.68,9100.0,222.1507,223.0782,222.1507,223.0782,9100.0
2013-06-20 13:35:00,223.83,223.94,223.31,223.85,5200.0,223.2278,223.3375,222.7092,223.2478,5200.0
2013-06-20 13:40:00,223.94,224.51,223.53,224.38,9200.0,223.3375,223.906,222.9286,223.7764,9200.0
2013-06-20 13:45:00,224.14,224.59,223.98,224.59,11200.0,223.537,223.9858,223.3774,223.9858,11200.0
2013-06-20 13:50:00,224.59,224.91,224.27,224.63,17600.0,223.9858,224.3049,223.6667,224.0257,17600.0
2013-06-20 13:55:00,224.48,224.48,224.0,224.16,3400.0,223.8761,223.8761,223.3974,223.5569,3400.0
2013-06-20 14:00:00,224.15,224.91,223.71,224.76,10200.0,223.547,224.3049,223.1082,224.1553,10200.0
2013-06-20 14:05:00,224.59,224.59,224.06,224.06,5000.0,223.9858,223.9858,223.4572,223.4572,5000.0
2013-06-20 14:10:00,223.82,223.82,222.93,222.95,4200.0,223.2179,223.2179,222.3303,222.3502,4200.0
2013-06-20 14:15:00,222.97,223.45,222.84,223.29,4100.0,222.3702,222.8489,222.2405,222.6893,4100.0
2013-06-20 14:20:00,223.09,223.11,221.31,221.95,10600.0,222.4898,222.5098,220.7146,221.3529,10600.0
2013-06-20 14:25:00,221.93,222.31,221.44,221.65,4600.0,221.3329,221.7119,220.8443,221.0537,4600.0
2013-06-20 14:30:00,221.68,222.22,221.39,221.7,4300.0,221.0836,221.6222,220.7944,221.1036,4300.0
2013-06-20 14:35:00,221.81,221.99,221.41,221.41,4700.0,221.2133,221.3928,220.8143,220.8143,4700.0
2013-06-20 14:40:00,221.6,221.78,221.15,221.78,6000.0,221.0038,221.1834,220.555,221.1834,6000.0
2013-06-20 14:45:00,221.75,222.13,221.32,221.46,6100.0,221.1534,221.5324,220.7246,220.8642,6100.0
2013-06-20 14:50:00,221.06,221.16,220.38,220.42,4300.0,220.4653,220.565,219.7871,219.827,4300.0
2013-06-20 14:55:00,220.42,221.11,220.11,221.05,10400.0,219.827,220.5152,219.5178,220.4553,10400.0
2013-06-20 15:00:00,221.06,221.29,220.75,221.13,5000.0,220.4653,220.6947,220.1561,220.5351,5000.0
2013-06-20 15:05:00,221.12,221.46,220.97,221.14,7900.0,220.5251,220.8642,220.3755,220.5451,7900.0
2013-06-20 15:10:00,221.01,221.03,220.17,220.23,6500.0,220.4154,220.4354,219.5777,219.6375,6500.0
2013-06-20 15:15:00,220.29,220.75,220.18,220.18,13500.0,219.6974,220.1561,219.5877,219.5877,13500.0
2013-06-20 15:20:00,220.1,220.37,219.14,219.14,20500.0,219.5079,219.7771,218.5505,218.5505,20500.0
2013-06-20 15:25:00,219.12,219.66,218.74,219.39,18900.0,218.5305,219.0691,218.1515,218.7998,18900.0
2013-06-20 15:30:00,219.38,220.01,219.0,219.11,13300.0,218.7898,219.4181,218.4108,218.5205,13300.0
2013-06-20 15:35:00,219.08,219.16,218.43,218.62,19500.0,218.4906,218.5704,217.8424,218.0319,19500.0
2013-06-20 15:40:00,218.41,219.33,218.28,219.15,15400.0,217.8224,218.7399,217.6928,218.5604,15400.0
2013-06-20 15:45:00,219.28,220.0,218.99,219.93,28200.0,218.6901,219.4081,218.4009,219.3383,28200.0
2013-06-20 15:50:00,219.91,220.58,219.75,219.9,33000.0,219.3184,219.9866,219.1588,219.3084,33000.0
2013-06-20 15:55:00,219.92,221.17,219.5,219.61,46400.0,219.3284,220.575,218.9095,219.0192,46400.0
2013-06-21 09:30:00,220.95,225.48,219.85,225.48,244100.0,220.3556,224.8734,219.2585,224.8734,244100.0
2013-06-21 09:35:00,225.49,226.0,222.81,224.34,33200.0,224.8834,225.392,222.2106,223.7365,33200.0
2013-06-21 09:40:00,224.11,224.57,223.3,224.03,13400.0,223.5071,223.9658,222.6993,223.4273,13400.0
2013-06-21 09:45:00,223.77,225.3,223.77,225.3,32900.0,223.168,224.6939,223.168,224.6939,32900.0
2013-06-21 09:50:00,225.23,225.23,223.79,224.12,17200.0,224.6241,224.6241,223.1879,223.5171,17200.0
2013-06-21 09:55:00,223.56,224.95,223.56,223.57,32300.0,222.9586,224.3448,222.9586,222.9685,32300.0
2013-06-21 10:00:00,223.98,224.35,223.33,224.05,14300.0,223.3774,223.7464,222.7292,223.4472,14300.0
2013-06-21 10:05:00,224.06,224.61,223.89,224.18,24700.0,223.4572,224.0057,223.2877,223.5769,24700.0
2013-06-21 10:10:00,223.93,224.12,223.14,223.34,21000.0,223.3276,223.5171,222.5397,222.7392,21000.0
2013-06-21 10:15:00,223.46,223.49,221.62,221.8,25500.0,222.8588,222.8888,221.0238,221.2033,25500.0
2013-06-21 10:20:00,221.77,222.37,221.4,221.97,21900.0,221.1734,221.7718,220.8044,221.3728,21900.0
2013-06-21 10:25:00,221.76,222.13,220.42,220.42,65700.0,221.1634,221.5324,219.827,219.827,65700.0
2013-06-21 10:30:00,220.45,220.61,218.94,218.94,32000.0,219.8569,220.0165,218.351,218.351,32000.0
2013-06-21 10:35:00,219.03,219.17,218.4,218.89,29800.0,218.4408,218.5804,217.8124,218.3011,29800.0
2013-06-21 10:40:00,218.9,219.0,217.16,217.68,21300.0,218.3111,218.4108,216.5758,217.0944,21300.0
2013-06-21 10:45:00,217.61,217.95,216.67,217.26,16000.0,217.0246,217.3637,216.0871,216.6755,16000.0
2013-06-21 10:50:00,217.43,218.76,217.3,218.19,12800.0,216.8451,218.1715,216.7154,217.603,12800.0
2013-06-21 10:55:00,218.21,218.96,217.89,217.89,13000.0,217.623,218.3709,217.3038,217.3038,13000.0
2013-06-21 11:00:00,217.89,218.88,217.07,217.27,9400.0,217.3038,218.2912,216.486,216.6855,9400.0
2013-06-21 11:05:00,217.12,217.12,216.0,216.01,10900.0,216.5359,216.5359,215.4189,215.4289,10900.0
2013-06-21 11:10:00,216.02,216.25,214.8,214.8,20100.0,215.4388,215.6682,214.2221,214.2221,20100.0
2013-06-21 11:15:00,214.8,216.36,214.65,215.73,13200.0,214.2221,215.7779,214.0725,215.1496,13200.0
2013-06-21 11:20:00,215.72,215.72,214.4,214.45,6900.0,215.1397,215.1397,213.8232,213.8731,6900.0
2013-06-21 11:25:00,215.0,215.0,213.67,213.95,8900.0,214.4216,214.4216,213.0952,213.3744,8900.0
2013-06-21 11:30:00,213.75,214.06,212.86,212.86,34700.0,213.175,213.4841,212.2873,212.2873,34700.0
2013-06-21 11:35:00,212.84,213.82,212.82,213.19,12800.0,212.2674,213.2448,212.2475,212.6165,12800.0
2013-06-21 11:40:00,213.02,214.14,212.88,213.87,13800.0,212.4469,213.5639,212.3073,213.2946,13800.0
2013-06-21 11:45:00,213.9,214.48,213.37,214.07,7400.0,213.3246,213.903,212.796,213.4941,7400.0
2013-06-21 11:50:00,214.07,214.19,213.18,213.41,8800.0,213.4941,213.6138,212.6065,212.8359,8800.0
2013-06-21 11:55:00,213.6,215.23,213.6,214.71,10700.0,213.0254,214.651,213.0254,214.1324,10700.0
2013-06-21 12:00:00,214.92,215.63,214.87,215.25,8200.0,214.3418,215.0499,214.2919,214.6709,8200.0
2013-06-21 12:05:00,215.35,215.35,214.56,215.0,13600.0,214.7707,214.7707,213.9828,214.4216,13600.0
2013-06-21 12:10:00,215.35,216.39,215.18,215.54,10800.0,214.7707,215.8079,214.6011,214.9601,10800.0
2013-06-21 12:15:00,215.24,216.18,215.06,215.47,9900.0,214.6609,215.5984,214.4814,214.8903,9900.0
2013-06-21 12:20:00,215.47,215.51,214.31,214.72,5600.0,214.8903,214.9302,213.7334,214.1423,5600.0
2013-06-21 12:25:00,214.77,215.5,214.66,215.38,6600.0,214.1922,214.9202,214.0825,214.8006,6600.0
2013-06-21 12:30:00,215.5,215.5,215.03,215.07,2900.0,214.9202,214.9202,214.4515,214.4914,2900.0
2013-06-21 12:35:00,215.19,215.6,214.77,214.77,10200.0,214.6111,215.02,214.1922,214.1922,10200.0
2013-06-21 12:40:00,215.04,215.57,214.79,215.57,10100.0,214.4615,214.9901,214.2122,214.9901,10100.0
2013-06-21 12:45:00,215.31,216.61,215.28,216.2,17900.0,214.7308,216.0273,214.7008,215.6184,17900.0
2013-06-21 12:50:00,216.4,216.67,215.98,216.31,11400.0,215.8178,216.0871,215.399,215.7281,11400.0
2013-06-21 12:55:00,216.31,216.98,216.03,216.76,12900.0,215.7281,216.3963,215.4488,216.1769,12900.0
2013-06-21 13:00:00,216.91,217.08,216.29,216.51,10800.0,216.3265,216.496,215.7081,215.9275,10800.0
2013-06-21 13:05:00,216.54,216.87,216.29,216.77,12200.0,215.9574,216.2866,215.7081,216.1868,12200.0
2013-06-21 13:10:00,216.81,217.3,216.3,217.3,10000.0,216.2267,216.7154,215.7181,216.7154,10000.0
2013-06-21 13:15:00,217.13,217.63,217.05,217.14,16800.0,216.5459,217.0445,216.4661,216.5558,16800.0
2013-06-21 13:20:00,217.02,217.13,215.92,215.92,6600.0,216.4362,216.5459,215.3391,215.3391,6600.0
2013-06-21 13:25:00,215.88,216.26,215.08,216.18,11900.0,215.2992,215.6782,214.5014,215.5984,11900.0
2013-06-21 13:30:00,216.06,216.7,215.83,216.7,8600.0,215.4787,216.117,215.2494,216.117,8600.0
2013-06-21 13:35:00,216.67,216.67,216.09,216.09,4400.0,216.0871,216.0871,215.5087,215.5087,4400.0
2013-06-21 13:40:00,216.23,216.83,215.98,216.54,19200.0,215.6483,216.2467,215.399,215.9574,19200.0
2013-06-21 13:45:00,216.7,216.9,216.16,216.56,15600.0,216.117,216.3165,215.5785,215.9774,15600.0
2013-06-21 13:50:00,216.43,217.08,216.04,216.67,14800.0,215.8477,216.496,215.4588,216.0871,14800.0
2013-06-21 13:55:00,216.61,216.71,215.63,216.11,10200.0,216.0273,216.127,215.0499,215.5286,10200.0
2013-06-21 14:00:00,216.13,216.38,215.63,215.63,6300.0,215.5486,215.7979,215.0499,215.0499,6300.0
2013-06-21 14:05:00,215.62,215.62,214.68,215.12,11900.0,215.0399,215.0399,214.1025,214.5413,11900.0
2013-06-21 14:10:00,215.31,216.2,215.31,216.2,9400.0,214.7308,215.6184,214.7308,215.6184,9400.0
2013-06-21 14:15:00,216.28,216.57,216.07,216.56,5600.0,215.6981,215.9874,215.4887,215.9774,5600.0
2013-06-21 14:20:00,216.67,216.67,215.47,216.28,16000.0,216.0871,216.0871,214.8903,215.6981,16000.0
2013-06-21 14:25:00,216.42,216.45,215.84,216.03,12200.0,215.8378,215.8677,215.2593,215.4488,12200.0
2013-06-21 14:30:00,215.92,216.52,215.53,216.13,5500.0,215.3391,215.9375,214.9502,215.5486,5500.0
2013-06-21 14:35:00,216.06,216.38,215.72,216.0,5600.0,215.4787,215.7979,215.1397,215.4189,5600.0
2013-06-21 14:40:00,215.92,216.91,215.87,216.74,11600.0,215.3391,216.3265,215.2893,216.1569,11600.0
2013-06-21 14:45:00,216.73,217.27,215.83,215.87,14800.0,216.1469,216.6855,215.2494,215.2893,14800.0
2013-06-21 14:50:00,215.96,216.63,215.51,215.96,28000.0,215.379,216.0472,214.9302,215.379,28000.0
2013-06-21 14:55:00,215.96,216.77,215.92,216.77,13500.0,215.379,216.1868,215.3391,216.1868,13500.0
2013-06-21 15:00:00,216.86,216.86,215.82,216.22,16900.0,216.2766,216.2766,215.2394,215.6383,16900.0
2013-06-21 15:05:00,216.42,216.85,216.0,216.53,12100.0,215.8378,216.2666,215.4189,215.9475,12100.0
2013-06-21 15:10:00,216.54,217.42,216.46,216.88,18600.0,215.9574,216.8351,215.8777,216.2965,18600.0
2013-06-21 15:15:00,216.85,217.89,216.85,217.72,29300.0,216.2666,217.3038,216.2666,217.1343,29300.0
2013-06-21 15:20:00,217.52,218.46,217.27,218.01,28900.0,216.9348,217.8723,216.6855,217.4235,28900.0
2013-06-21 15:25:00,218.01,218.06,216.6,216.95,21100.0,217.4235,217.4734,216.0173,216.3663,21100.0
2013-06-21 15:30:00,216.98,217.17,216.22,216.34,26000.0,216.3963,216.5858,215.6383,215.758,26000.0
2013-06-21 15:35:00,216.22,216.51,215.46,215.66,41800.0,215.6383,215.9275,214.8804,215.0798,41800.0
2013-06-21 15:40:00,215.64,215.88,214.74,214.96,44900.0,215.0599,215.2992,214.1623,214.3817,44900.0
2013-06-21 15:45:00,214.9,215.0,214.18,214.77,54700.0,214.3219,214.4216,213.6038,214.1922,54700.0
2013-06-21 15:50:00,214.83,216.1,214.77,215.94,99900.0,214.252,215.5186,214.1922,215.3591,99900.0
2013-06-21 15:55:00,215.95,216.2,214.05,215.47,250000.0,215.369,215.6184,213.4741,214.8903,250000.0
2013-06-24 09:30:00,212.9,213.0,209.37,211.11,37600.0,212.3272,212.427,208.8067,210.5421,37600.0
2013-06-24 09:35:00,211.07,212.36,206.77,207.2,33000.0,210.5022,211.7887,206.2137,206.6426,33000.0
2013-06-24 09:40:00,207.48,209.09,206.3,208.45,30900.0,206.9218,208.5275,205.745,207.8892,30900.0
2013-06-24 09:45:00,208.61,210.49,208.33,209.95,22900.0,208.0488,209.9237,207.7695,209.3852,22900.0
2013-06-24 09:50:00,209.9,209.9,207.63,209.51,23200.0,209.3353,209.3353,207.0714,208.9464,23200.0
2013-06-24 09:55:00,209.49,209.88,208.68,208.86,17400.0,208.9264,209.3154,208.1186,208.2981,17400.0
2013-06-24 10:00:00,208.68,209.69,208.49,209.66,23500.0,208.1186,209.1259,207.9291,209.096,23500.0
2013-06-24 10:05:00,209.82,210.65,209.28,210.2,22100.0,209.2555,210.0833,208.717,209.6345,22100.0
2013-06-24 10:10:00,210.14,211.83,210.14,211.28,21100.0,209.5747,211.2601,209.5747,210.7116,21100.0
2013-06-24 10:15:00,211.39,214.02,211.39,213.46,36300.0,210.8213,213.4442,210.8213,212.8857,36300.0
2013-06-24 10:20:00,213.5,213.79,212.25,212.67,15000.0,212.9256,213.2148,211.679,212.0979,15000.0
2013-06-24 10:25:00,212.52,215.0,212.42,214.55,20500.0,211.9483,214.4216,211.8485,213.9728,20500.0
2013-06-24 10:30:00,214.2,215.81,213.82,215.19,43600.0,213.6237,215.2294,213.2448,214.6111,43600.0
2013-06-24 10:35:00,214.97,217.04,214.87,216.8,29000.0,214.3917,216.4561,214.2919,216.2168,29000.0
2013-06-24 10:40:00,216.93,219.04,216.41,217.28,29000.0,216.3464,218.4507,215.8278,216.6955,29000.0
2013-06-24 10:45:00,217.3,219.07,217.12,218.71,31100.0,216.7154,218.4806,216.5359,218.1216,31100.0
2013-06-24 10:50:00,218.71,218.8,217.52,217.74,45400.0,218.1216,218.2114,216.9348,217.1542,45400.0
2013-06-24 10:55:00,217.68,218.62,217.34,217.34,14200.0,217.0944,218.0319,216.7553,216.7553,14200.0
2013-06-24 11:00:00,217.33,218.0,216.92,217.03,11200.0,216.7453,217.4135,216.3364,216.4461,11200.0
2013-06-24 11:05:00,216.92,217.0,216.04,216.21,26800.0,216.3364,216.4162,215.4588,215.6283,26800.0
2013-06-24 11:10:00,216.33,217.59,215.66,215.66,22200.0,215.748,217.0046,215.0798,215.0798,22200.0
2013-06-24 11:15:00,215.86,216.3,214.93,215.0,10800.0,215.2793,215.7181,214.3518,214.4216,10800.0
2013-06-24 11:20:00,214.76,215.8,213.93,215.13,13100.0,214.1822,215.2194,213.3545,214.5512,13100.0
2013-06-24 11:25:00,215.07,217.64,215.07,216.65,21200.0,214.4914,217.0545,214.4914,216.0672,21200.0
2013-06-24 11:30:00,216.62,218.37,216.62,217.89,7700.0,216.0372,217.7825,216.0372,217.3038,7700.0
2013-06-24 11:35:00,217.8,218.23,217.58,218.23,8100.0,217.2141,217.6429,216.9947,217.6429,8100.0
2013-06-24 11:40:00,218.07,218.2,217.4,217.55,7700.0,217.4833,217.613,216.8151,216.9647,7700.0
2013-06-24 11:45:00,217.2,219.0,217.2,219.0,13300.0,216.6157,218.4108,216.6157,218.4108,13300.0
2013-06-24 11:50:00,219.0,220.79,218.73,219.62,25700.0,218.4108,220.196,218.1416,219.0292,25700.0
2013-06-24 11:55:00,219.73,220.11,219.13,219.74,7500.0,219.1389,219.5178,218.5405,219.1488,7500.0
2013-06-24 12:00:00,219.64,219.94,217.5,217.5,12200.0,219.0491,219.3483,216.9149,216.9149,12200.0
2013-06-24 12:05:00,217.2,217.51,215.77,216.24,11800.0,216.6157,216.9248,215.1895,215.6583,11800.0
2013-06-24 12:10:00,216.31,216.45,215.75,216.36,7500.0,215.7281,215.8677,215.1696,215.7779,7500.0
2013-06-24 12:15:00,216.34,216.39,215.32,215.45,9100.0,215.758,215.8079,214.7407,214.8704,9100.0
2013-06-24 12:20:00,215.49,216.39,215.05,216.34,12000.0,214.9103,215.8079,214.4715,215.758,12000.0
2013-06-24 12:25:00,216.37,216.48,215.61,216.46,4700.0,215.7879,215.8976,215.03,215.8777,4700.0
2013-06-24 12:30:00,216.89,218.0,216.89,217.35,7300.0,216.3065,217.4135,216.3065,216.7653,7300.0
2013-06-24 12:35:00,217.28,217.66,216.5,216.82,18800.0,216.6955,217.0744,215.9176,216.2367,18800.0
2013-06-24 12:40:00,216.72,217.71,216.47,217.71,10800.0,216.137,217.1243,215.8876,217.1243,10800.0
2013-06-24 12:45:00,217.67,218.19,217.41,217.5,8900.0,217.0844,217.603,216.8251,216.9149,8900.0
2013-06-24 12:50:00,217.5,217.88,217.15,217.88,20300.0,216.9149,217.2938,216.5658,217.2938,20300.0
2013-06-24 12:55:00,218.15,218.19,217.36,218.15,9300.0,217.5631,217.603,216.7752,217.5631,9300.0
2013-06-24 13:00:00,217.99,218.6,217.5,217.5,76400.0,217.4035,218.0119,216.9149,216.9149,76400.0
2013-06-24 13:05:00,217.31,217.41,216.6,216.89,8200.0,216.7254,216.8251,216.0173,216.3065,8200.0
2013-06-24 13:10:00,216.99,217.45,216.56,217.39,13400.0,216.4062,216.865,215.9774,216.8052,13400.0
2013-06-24 13:15:00,217.36,218.0,216.92,217.66,13200.0,216.7752,217.4135,216.3364,217.0744,13200.0
2013-06-24 13:20:00,217.96,219.14,217.8,218.46,49800.0,217.3736,218.5505,217.2141,217.8723,49800.0
2013-06-24 13:25:00,218.77,218.77,217.09,217.59,12700.0,218.1815,218.1815,216.506,217.0046,12700.0
2013-06-24 13:30:00,217.65,217.8,217.14,217.48,21100.0,217.0645,217.2141,216.5558,216.8949,21100.0
2013-06-24 13:35:00,217.53,218.05,216.89,217.86,7000.0,216.9448,217.4634,216.3065,217.2739,7000.0
2013-06-24 13:40:00,218.11,218.83,218.0,218.53,5700.0,217.5232,218.2413,217.4135,217.9421,5700.0
2013-06-24 13:45:00,218.44,219.61,218.44,219.26,11000.0,217.8523,219.0192,217.8523,218.6701,11000.0
2013-06-24 13:50:00,219.26,219.37,218.17,218.57,9700.0,218.6701,218.7798,217.5831,217.982,9700.0
2013-06-24 13:55:00,218.61,219.08,218.39,218.92,3400.0,218.0219,218.4906,217.8025,218.331,3400.0
2013-06-24 14:00:00,218.96,219.96,218.7,219.96,10200.0,218.3709,219.3682,218.1116,219.3682,10200.0
2013-06-24 14:05:00,220.0,221.11,219.98,220.77,17300.0,219.4081,220.5152,219.3882,220.1761,17300.0
2013-06-24 14:10:00,220.75,220.77,220.16,220.32,9400.0,220.1561,220.1761,219.5677,219.7273,9400.0
2013-06-24 14:15:00,220.33,220.75,219.76,220.18,10000.0,219.7373,220.1561,219.1688,219.5877,10000.0
2013-06-24 14:20:00,220.18,220.45,219.64,220.43,12300.0,219.5877,219.8569,219.0491,219.837,12300.0
2013-06-24 14:25:00,220.35,221.61,220.15,221.3,10600.0,219.7572,221.0138,219.5577,220.7046,10600.0
2013-06-24 14:30:00,221.18,223.0,221.14,221.73,50900.0,220.585,222.4001,220.5451,221.1335,50900.0
2013-06-24 14:35:00,221.72,222.85,221.21,222.85,7900.0,221.1235,222.2505,220.6149,222.2505,7900.0
2013-06-24 14:40:00,222.84,223.86,221.74,223.65,28100.0,222.2405,223.2578,221.1435,223.0483,28100.0
2013-06-24 14:45:00,223.28,224.09,223.23,223.68,30500.0,222.6793,223.4871,222.6295,223.0782,30500.0
2013-06-24 14:50:00,223.84,224.07,221.68,223.72,33900.0,223.2378,223.4672,221.0836,223.1181,33900.0
2013-06-24 14:55:00,223.68,223.68,221.97,222.75,17200.0,223.0782,223.0782,221.3728,222.1507,17200.0
2013-06-24 15:00:00,222.46,222.87,222.04,222.48,11900.0,221.8615,222.2704,221.4427,221.8815,11900.0
2013-06-24 15:05:00,222.75,223.36,222.52,222.52,13300.0,222.1507,222.7591,221.9214,221.9214,13300.0
2013-06-24 15:10:00,222.62,223.4,222.49,223.08,11200.0,222.0211,222.799,221.8914,222.4799,11200.0
2013-06-24 15:15:00,222.98,223.0,221.96,222.16,15600.0,222.3801,222.4001,221.3629,221.5623,15600.0
2013-06-24 15:20:00,222.05,222.14,220.6,221.27,24900.0,221.4526,221.5424,220.0065,220.6747,24900.0
2013-06-24 15:25:00,221.18,221.27,220.27,220.27,5300.0,220.585,220.6747,219.6774,219.6774,5300.0
2013-06-24 15:30:00,220.41,221.67,220.34,220.61,14900.0,219.817,221.0736,219.7472,220.0165,14900.0
2013-06-24 15:35:00,220.67,222.0,220.67,221.61,12200.0,220.0763,221.4028,220.0763,221.0138,12200.0
2013-06-24 15:40:00,221.43,221.43,220.57,220.7,15900.0,220.8343,220.8343,219.9766,220.1063,15900.0
2013-06-24 15:45:00,220.91,220.91,219.2,219.56,19400.0,220.3157,220.3157,218.6103,218.9693,19400.0
2013-06-24 15:50:00,219.58,220.14,219.0,220.09,35500.0,218.9893,219.5478,218.4108,219.4979,35500.0
2013-06-24 15:55:00,219.98,219.98,217.97,218.38,55600.0,219.3882,219.3882,217.3836,217.7925,55600.0
2013-06-25 09:30:00,220.95,223.34,219.98,220.02,15600.0,220.3556,222.7392,219.3882,219.4281,15600.0
2013-06-25 09:35:00,219.66,222.06,219.66,221.99,23500.0,219.0691,221.4626,219.0691,221.3928,23500.0
2013-06-25 09:40:00,221.98,224.97,221.34,224.56,24500.0,221.3828,224.3648,220.7445,223.9559,24500.0
2013-06-25 09:45:00,224.9,225.2,222.31,222.98,18400.0,224.295,224.5942,221.7119,222.3801,18400.0
2013-06-25 09:50:00,222.9,223.93,222.46,223.02,10100.0,222.3003,223.3276,221.8615,222.42,10100.0
2013-06-25 09:55:00,222.54,222.59,221.59,222.46,6700.0,221.9413,221.9912,220.9939,221.8615,6700.0
2013-06-25 10:00:00,222.04,222.05,220.57,221.23,8700.0,221.4427,221.4526,219.9766,220.6348,8700.0
2013-06-25 10:05:00,221.01,221.36,220.29,220.69,6400.0,220.4154,220.7645,219.6974,220.0963,6400.0
2013-06-25 10:10:00,220.79,222.17,220.12,220.25,31600.0,220.196,221.5723,219.5278,219.6575,31600.0
2013-06-25 10:15:00,220.48,221.16,218.83,218.83,27300.0,219.8868,220.565,218.2413,218.2413,27300.0
2013-06-25 10:20:00,218.75,219.9,218.52,219.9,9500.0,218.1615,219.3084,217.9321,219.3084,9500.0
2013-06-25 10:25:00,219.98,220.83,219.25,220.81,17700.0,219.3882,220.2359,218.6602,220.216,17700.0
2013-06-25 10:30:00,220.82,220.82,218.58,219.15,5300.0,220.2259,220.2259,217.992,218.5604,5300.0
2013-06-25 10:35:00,218.84,219.77,218.47,219.76,3400.0,218.2513,219.1788,217.8823,219.1688,3400.0
2013-06-25 10:40:00,219.68,220.9,219.56,219.83,8200.0,219.089,220.3057,218.9693,219.2386,8200.0
2013-06-25 10:45:00,219.86,221.5,219.84,221.29,21100.0,219.2685,220.9041,219.2486,220.6947,21100.0
2013-06-25 10:50:00,221.29,221.5,220.6,221.18,11800.0,220.6947,220.9041,220.0065,220.585,11800.0
2013-06-25 10:55:00,221.39,221.85,220.37,220.66,7100.0,220.7944,221.2532,219.7771,220.0664,7100.0
2013-06-25 11:00:00,220.84,221.11,220.47,220.86,3100.0,220.2459,220.5152,219.8769,220.2658,3100.0
2013-06-25 11:05:00,221.34,222.01,221.07,221.65,1900.0,220.7445,221.4127,220.4753,221.0537,1900.0
2013-06-25 11:10:00,222.01,222.01,221.02,221.27,3900.0,221.4127,221.4127,220.4254,220.6747,3900.0
2013-06-25 11:15:00,221.31,221.31,220.56,220.56,3300.0,220.7146,220.7146,219.9666,219.9666,3300.0
2013-06-25 11:20:00,220.57,221.15,220.57,220.84,2700.0,219.9766,220.555,219.9766,220.2459,2700.0
2013-06-25 11:25:00,220.95,220.95,220.51,220.64,3800.0,220.3556,220.3556,219.9168,220.0464,3800.0
2013-06-25 11:30:00,220.88,221.9,220.56,221.54,4600.0,220.2858,221.303,219.9666,220.944,4600.0
2013-06-25 11:35:00,221.43,222.42,221.43,222.14,13000.0,220.8343,221.8216,220.8343,221.5424,13000.0
2013-06-25 11:40:00,222.04,223.32,222.04,222.7,21900.0,221.4427,222.7192,221.4427,222.1009,21900.0
2013-06-25 11:45:00,222.62,222.9,221.95,222.65,5800.0,222.0211,222.3003,221.3529,222.051,5800.0
2013-06-25 11:50:00,222.65,223.19,222.53,223.03,6100.0,222.051,222.5896,221.9313,222.43,6100.0
2013-06-25 11:55:00,223.02,223.25,222.65,222.81,12900.0,222.42,222.6494,222.051,222.2106,12900.0
2013-06-25 12:00:00,222.99,223.12,222.26,222.61,6700.0,222.3901,222.5197,221.6621,222.0111,6700.0
2013-06-25 12:05:00,222.78,223.48,222.7,223.42,6300.0,222.1807,222.8788,222.1009,222.8189,6300.0
2013-06-25 12:10:00,223.48,223.48,222.85,223.47,4100.0,222.8788,222.8788,222.2505,222.8688,4100.0
2013-06-25 12:15:00,223.43,223.69,223.03,223.49,9000.0,222.8289,223.0882,222.43,222.8888,9000.0
2013-06-25 12:20:00,223.44,223.52,223.03,223.38,3700.0,222.8389,222.9187,222.43,222.779,3700.0
2013-06-25 12:25:00,223.28,223.44,222.75,223.44,6100.0,222.6793,222.8389,222.1507,222.8389,6100.0
2013-06-25 12:30:00,223.53,223.56,222.78,223.36,6300.0,222.9286,222.9586,222.1807,222.7591,6300.0
2013-06-25 12:35:00,223.36,223.62,222.6,223.24,3500.0,222.7591,223.0184,222.0011,222.6394,3500.0
2013-06-25 12:40:00,222.98,223.02,222.59,222.71,3700.0,222.3801,222.42,221.9912,222.1109,3700.0
2013-06-25 12:45:00,222.63,222.73,222.03,222.16,16000.0,222.0311,222.1308,221.4327,221.5623,16000.0
2013-06-25 12:50:00,222.18,222.52,222.03,222.44,2300.0,221.5823,221.9214,221.4327,221.8416,2300.0
2013-06-25 12:55:00,222.33,222.33,221.07,221.07,4500.0,221.7319,221.7319,220.4753,220.4753,4500.0
2013-06-25 13:00:00,221.23,221.45,221.03,221.03,6900.0,220.6348,220.8542,220.4354,220.4354,6900.0
2013-06-25 13:05:00,221.04,221.13,220.25,220.25,3500.0,220.4453,220.5351,219.6575,219.6575,3500.0
2013-06-25 13:10:00,220.09,220.29,219.84,219.84,6400.0,219.4979,219.6974,219.2486,219.2486,6400.0
2013-06-25 13:15:00,220.0,220.43,219.87,220.38,13200.0,219.4081,219.837,219.2785,219.7871,13200.0
2013-06-25 13:20:00,220.21,220.52,219.96,220.51,2600.0,219.6176,219.9267,219.3682,219.9168,2600.0
2013-06-25 13:25:00,220.41,220.78,220.4,220.55,4100.0,219.817,220.186,219.8071,219.9567,4100.0
2013-06-25 13:30:00,220.5,220.79,220.03,220.57,57900.0,219.9068,220.196,219.4381,219.9766,57900.0
2013-06-25 13:35:00,220.6,220.7,220.35,220.55,11800.0,220.0065,220.1063,219.7572,219.9567,11800.0
2013-06-25 13:40:00,220.48,220.72,220.0,220.39,21300.0,219.8868,220.1262,219.4081,219.7971,21300.0
2013-06-25 13:45:00,220.78,220.88,220.49,220.88,1100.0,220.186,220.2858,219.8968,220.2858,1100.0
2013-06-25 13:50:00,220.56,220.56,219.52,219.82,27400.0,219.9666,219.9666,218.9294,219.2286,27400.0
2013-06-25 13:55:00,219.8,220.06,219.5,219.76,39000.0,219.2087,219.468,218.9095,219.1688,39000.0
2013-06-25 14:00:00,219.84,219.91,219.31,219.31,2800.0,219.2486,219.3184,218.72,218.72,2800.0
2013-06-25 14:05:00,219.49,219.87,218.36,218.68,6000.0,218.8995,219.2785,217.7726,218.0917,6000.0
2013-06-25 14:10:00,218.76,219.57,218.76,219.53,28900.0,218.1715,218.9793,218.1715,218.9394,28900.0
2013-06-25 14:15:00,219.51,219.82,219.32,219.55,5300.0,218.9195,219.2286,218.73,218.9594,5300.0
2013-06-25 14:20:00,219.54,219.61,219.4,219.41,8800.0,218.9494,219.0192,218.8098,218.8197,8800.0
2013-06-25 14:25:00,219.38,220.03,219.38,219.85,3800.0,218.7898,219.4381,218.7898,219.2585,3800.0
2013-06-25 14:30:00,219.87,220.09,219.59,219.87,20000.0,219.2785,219.4979,218.9992,219.2785,20000.0
2013-06-25 14:35:00,219.95,220.23,219.95,220.02,2000.0,219.3583,219.6375,219.3583,219.4281,2000.0
2013-06-25 14:40:00,220.16,220.33,219.94,219.94,3000.0,219.5677,219.7373,219.3483,219.3483,3000.0
2013-06-25 14:45:00,219.77,219.77,219.46,219.75,3100.0,219.1788,219.1788,218.8696,219.1588,3100.0
2013-06-25 14:50:00,219.81,220.0,219.62,219.95,1900.0,219.2187,219.4081,219.0292,219.3583,1900.0
2013-06-25 14:55:00,219.86,220.09,219.63,219.74,1900.0,219.2685,219.4979,219.0391,219.1488,1900.0
2013-06-25 15:00:00,219.75,220.32,219.66,219.7,32800.0,219.1588,219.7273,219.0691,219.1089,32800.0
2013-06-25 15:05:00,219.84,220.07,219.81,219.84,2600.0,219.2486,219.478,219.2187,219.2486,2600.0
2013-06-25 15:10:00,220.04,220.05,219.69,219.8,4500.0,219.448,219.458,219.099,219.2087,4500.0
2013-06-25 15:15:00,219.68,220.13,219.68,219.9,6800.0,219.089,219.5378,219.089,219.3084,6800.0
2013-06-25 15:20:00,219.85,220.54,219.85,220.48,6500.0,219.2585,219.9467,219.2585,219.8868,6500.0
2013-06-25 15:25:00,220.47,220.69,220.39,220.52,6300.0,219.8769,220.0963,219.7971,219.9267,6300.0
2013-06-25 15:30:00,220.45,221.11,220.14,221.11,4300.0,219.8569,220.5152,219.5478,220.5152,4300.0
2013-06-25 15:35:00,221.11,221.12,220.37,220.88,9700.0,220.5152,220.5251,219.7771,220.2858,9700.0
2013-06-25 15:40:00,220.87,221.43,220.81,221.43,18000.0,220.2758,220.8343,220.216,220.8343,18000.0
2013-06-25 15:45:00,221.04,221.29,220.41,220.52,5500.0,220.4453,220.6947,219.817,219.9267,5500.0
2013-06-25 15:50:00,220.41,220.91,220.14,220.22,13200.0,219.817,220.3157,219.5478,219.6275,13200.0
2013-06-25 15:55:00,220.34,220.85,219.99,220.26,30100.0,219.7472,220.2559,219.3982,219.6674,30100.0
2013-06-26 09:30:00,222.76,224.44,221.53,224.22,17700.0,222.1607,223.8362,220.934,223.6168,17700.0
2013-06-26 09:35:00,224.33,224.33,222.48,222.81,8900.0,223.7265,223.7265,221.8815,222.2106,8900.0
2013-06-26 09:40:00,223.01,223.2,221.8,221.81,5800.0,222.41,222.5995,221.2033,221.2133,5800.0
2013-06-26 09:45:00,221.5,222.56,221.24,222.36,6600.0,220.9041,221.9613,220.6448,221.7618,6600.0
2013-06-26 09:50:00,222.95,223.64,222.16,223.64,7900.0,222.3502,223.0383,221.5623,223.0383,7900.0
2013-06-26 09:55:00,223.28,224.82,223.27,224.47,19300.0,222.6793,224.2152,222.6693,223.8661,19300.0
2013-06-26 10:00:00,224.68,225.1,223.64,224.22,7700.0,224.0756,224.4944,223.0383,223.6168,7700.0
2013-06-26 10:05:00,224.57,224.67,222.67,222.84,6900.0,223.9658,224.0656,222.071,222.2405,6900.0
2013-06-26 10:10:00,223.02,223.46,222.86,223.41,22300.0,222.42,222.8588,222.2604,222.809,22300.0
2013-06-26 10:15:00,223.6,223.6,223.12,223.23,20100.0,222.9985,222.9985,222.5197,222.6295,20100.0
2013-06-26 10:20:00,223.5,224.0,223.28,223.94,5000.0,222.8987,223.3974,222.6793,223.3375,5000.0
2013-06-26 10:25:00,223.8,223.97,223.48,223.48,14700.0,223.1979,223.3675,222.8788,222.8788,14700.0
2013-06-26 10:30:00,223.44,224.24,223.38,223.71,4100.0,222.8389,223.6367,222.779,223.1082,4100.0
2013-06-26 10:35:00,223.68,224.59,223.4,224.29,2500.0,223.0782,223.9858,222.799,223.6866,2500.0
2013-06-26 10:40:00,224.71,226.0,224.32,225.67,17700.0,224.1055,225.392,223.7165,225.0629,17700.0
2013-06-26 10:45:00,225.57,226.55,225.34,225.86,18200.0,224.9632,225.9405,224.7338,225.2524,18200.0
2013-06-26 10:50:00,226.33,226.96,226.07,226.62,11900.0,225.7211,226.3494,225.4618,226.0103,11900.0
2013-06-26 10:55:00,226.61,226.63,226.05,226.39,15700.0,226.0004,226.0203,225.4419,225.781,15700.0
2013-06-26 11:00:00,226.51,226.51,224.16,224.25,9800.0,225.9006,225.9006,223.5569,223.6467,9800.0
2013-06-26 11:05:00,223.96,224.13,223.37,223.72,5000.0,223.3575,223.527,222.7691,223.1181,5000.0
2013-06-26 11:10:00,223.53,224.74,223.53,224.74,32900.0,222.9286,224.1354,222.9286,224.1354,32900.0
2013-06-26 11:15:00,224.84,226.27,224.84,226.08,11000.0,224.2351,225.6613,224.2351,225.4718,11000.0
2013-06-26 11:20:00,225.95,226.36,225.6,226.09,4600.0,225.3421,225.751,224.9931,225.4818,4600.0
2013-06-26 11:25:00,225.69,225.97,225.15,225.42,2400.0,225.0828,225.3621,224.5443,224.8136,2400.0
2013-06-26 11:30:00,225.41,225.57,225.15,225.45,17400.0,224.8036,224.9632,224.5443,224.8435,17400.0
2013-06-26 11:35:00,225.32,225.39,224.61,224.84,5300.0,224.7138,224.7836,224.0057,224.2351,5300.0
2013-06-26 11:40:00,224.9,225.31,224.78,224.95,2800.0,224.295,224.7039,224.1753,224.3448,2800.0
2013-06-26 11:45:00,224.79,225.33,224.79,225.26,1000.0,224.1853,224.7238,224.1853,224.654,1000.0
2013-06-26 11:50:00,225.37,225.81,225.37,225.54,4500.0,224.7637,225.2025,224.7637,224.9332,4500.0
2013-06-26 11:55:00,225.9,226.04,225.56,225.74,8300.0,225.2923,225.4319,224.9532,225.1327,8300.0
2013-06-26 12:00:00,225.74,226.74,225.74,226.74,19000.0,225.1327,226.13,225.1327,226.13,19000.0
2013-06-26 12:05:00,226.7,227.37,226.69,227.28,7600.0,226.0901,226.7583,226.0801,226.6686,7600.0
2013-06-26 12:10:00,227.05,229.64,227.05,229.21,25600.0,226.4392,229.0222,226.4392,228.5934,25600.0
2013-06-26 12:15:00,229.19,229.3,229.0,229.07,14300.0,228.5734,228.6831,228.3839,228.4537,14300.0
2013-06-26 12:20:00,228.88,229.0,228.29,228.29,8400.0,228.2643,228.3839,227.6758,227.6758,8400.0
2013-06-26 12:25:00,228.34,228.59,227.85,228.5,5800.0,227.7257,227.975,227.237,227.8853,5800.0
2013-06-26 12:30:00,228.56,228.94,228.41,228.56,3600.0,227.9451,228.3241,227.7955,227.9451,3600.0
2013-06-26 12:35:00,228.47,229.4,228.21,229.25,4400.0,227.8554,228.7829,227.5961,228.6333,4400.0
2013-06-26 12:40:00,229.25,229.26,228.71,228.8,5700.0,228.6333,228.6432,228.0947,228.1845,5700.0
2013-06-26 12:45:00,228.93,229.19,228.74,228.74,6200.0,228.3141,228.5734,228.1246,228.1246,6200.0
2013-06-26 12:50:00,228.88,229.21,228.82,229.15,4600.0,228.2643,228.5934,228.2044,228.5335,4600.0
2013-06-26 12:55:00,229.09,229.09,228.33,228.59,2400.0,228.4737,228.4737,227.7157,227.975,2400.0
2013-06-26 13:00:00,228.54,228.59,228.09,228.09,2400.0,227.9252,227.975,227.4764,227.4764,2400.0
2013-06-26 13:05:00,228.15,228.42,227.88,227.88,6200.0,227.5362,227.8055,227.2669,227.2669,6200.0
2013-06-26 13:10:00,228.02,228.32,227.72,227.72,21100.0,227.4066,227.7058,227.1074,227.1074,21100.0
2013-06-26 13:15:00,227.61,227.89,226.94,226.94,4400.0,226.9977,227.2769,226.3295,226.3295,4400.0
2013-06-26 13:20:00,227.11,227.56,227.11,227.49,1000.0,226.499,226.9478,226.499,226.878,1000.0
2013-06-26 13:25:00,227.31,228.22,227.31,228.22,4100.0,226.6985,227.606,226.6985,227.606,4100.0
2013-06-26 13:30:00,228.18,228.45,227.58,227.9,3100.0,227.5661,227.8354,226.9677,227.2869,3100.0
2013-06-26 13:35:00,227.95,228.53,227.85,228.23,3200.0,227.3368,227.9152,227.237,227.616,3200.0
2013-06-26 13:40:00,228.04,228.04,226.98,227.28,3200.0,227.4265,227.4265,226.3694,226.6686,3200.0
2013-06-26 13:45:00,227.18,227.37,226.75,227.18,3600.0,226.5688,226.7583,226.14,226.5688,3600.0
2013-06-26 13:50:00,227.08,227.11,227.0,227.0,1000.0,226.4691,226.499,226.3893,226.3893,1000.0
2013-06-26 13:55:00,227.03,227.09,226.76,227.06,1100.0,226.4192,226.4791,226.15,226.4491,1100.0
2013-06-26 14:00:00,226.98,227.06,226.5,226.5,5700.0,226.3694,226.4491,225.8907,225.8907,5700.0
2013-06-26 14:05:00,226.43,227.22,226.43,227.06,16200.0,225.8208,226.6087,225.8208,226.4491,16200.0
2013-06-26 14:10:00,227.14,227.39,226.91,226.91,3400.0,226.5289,226.7783,226.2996,226.2996,3400.0
2013-06-26 14:15:00,226.95,227.26,226.86,226.86,4300.0,226.3394,226.6486,226.2497,226.2497,4300.0
2013-06-26 14:20:00,226.92,226.97,226.75,226.96,3700.0,226.3095,226.3594,226.14,226.3494,3700.0
2013-06-26 14:25:00,226.99,227.71,226.99,227.48,10700.0,226.3793,227.0974,226.3793,226.868,10700.0
2013-06-26 14:30:00,227.32,227.36,226.75,227.04,7000.0,226.7084,226.7483,226.14,226.4292,7000.0
2013-06-26 14:35:00,226.97,227.31,226.88,227.06,3600.0,226.3594,226.6985,226.2696,226.4491,3600.0
2013-06-26 14:40:00,227.08,227.55,226.9,227.49,10200.0,226.4691,226.9378,226.2896,226.878,10200.0
2013-06-26 14:45:00,227.49,227.94,227.3,227.59,7200.0,226.878,227.3268,226.6885,226.9777,7200.0
2013-06-26 14:50:00,227.59,228.25,227.59,228.16,5400.0,226.9777,227.6359,226.9777,227.5462,5400.0
2013-06-26 14:55:00,228.16,228.34,227.91,228.27,10800.0,227.5462,227.7257,227.2969,227.6559,10800.0
2013-06-26 15:00:00,228.27,228.88,228.27,228.43,13100.0,227.6559,228.2643,227.6559,227.8155,13100.0
2013-06-26 15:05:00,228.43,228.87,228.35,228.61,8400.0,227.8155,228.2543,227.7357,227.995,8400.0
2013-06-26 15:10:00,228.5,229.0,228.38,228.99,7500.0,227.8853,228.3839,227.7656,228.374,7500.0
2013-06-26 15:15:00,228.99,229.78,228.99,229.6,11400.0,228.374,229.1618,228.374,228.9823,11400.0
2013-06-26 15:20:00,229.66,229.97,229.55,229.75,12500.0,229.0422,229.3513,228.9324,229.1319,12500.0
2013-06-26 15:25:00,229.62,229.9,229.53,229.71,7000.0,229.0023,229.2815,228.9125,229.092,7000.0
2013-06-26 15:30:00,229.75,229.79,229.3,229.55,12600.0,229.1319,229.1718,228.6831,228.9324,12600.0
2013-06-26 15:35:00,229.61,229.61,229.28,229.39,14400.0,228.9923,228.9923,228.6632,228.7729,14400.0
2013-06-26 15:40:00,229.46,229.56,229.11,229.41,16100.0,228.8427,228.9424,228.4936,228.7928,16100.0
2013-06-26 15:45:00,229.39,229.59,229.14,229.28,32500.0,228.7729,228.9723,228.5236,228.6632,32500.0
2013-06-26 15:50:00,229.22,229.64,228.63,229.61,34700.0,228.6033,229.0222,228.0149,228.9923,34700.0
2013-06-26 15:55:00,229.54,229.7,228.57,229.08,61400.0,228.9225,229.082,227.9551,228.4637,61400.0
2013-06-27 09:30:00,232.76,233.4,232.3,232.35,23100.0,232.1338,232.7721,231.6751,231.7249,23100.0
2013-06-27 09:35:00,232.8,233.4,231.05,232.73,26600.0,232.1737,232.7721,230.4284,232.1039,26600.0
2013-06-27 09:40:00,232.75,233.36,231.84,233.17,14700.0,232.1238,232.7322,231.2163,232.5427,14700.0
2013-06-27 09:45:00,233.17,234.36,232.49,232.9,16700.0,232.5427,233.7295,231.8645,232.2734,16700.0
2013-06-27 09:50:00,232.42,232.9,231.67,232.76,31800.0,231.7947,232.2734,231.0467,232.1338,31800.0
2013-06-27 09:55:00,232.9,234.96,232.67,234.96,14800.0,232.2734,234.3279,232.0441,234.3279,14800.0
2013-06-27 10:00:00,234.95,235.6,234.26,234.52,24100.0,234.3179,234.9662,233.6298,233.8891,24100.0
2013-06-27 10:05:00,234.28,234.28,233.03,233.98,7900.0,233.6497,233.6497,232.4031,233.3505,7900.0
2013-06-27 10:10:00,234.09,234.11,233.13,233.28,6500.0,233.4602,233.4802,232.5028,232.6524,6500.0
2013-06-27 10:15:00,233.09,234.19,232.6,234.19,18200.0,232.4629,233.56,231.9742,233.56,18200.0
2013-06-27 10:20:00,234.01,234.84,233.75,234.35,12100.0,233.3805,234.2082,233.1212,233.7195,12100.0
2013-06-27 10:25:00,234.64,235.74,234.32,235.08,28200.0,234.0088,235.1058,233.6896,234.4476,28200.0
2013-06-27 10:30:00,235.4,235.77,234.04,234.13,25900.0,234.7667,235.1357,233.4104,233.5001,25900.0
2013-06-27 10:35:00,234.35,234.68,233.5,233.85,29000.0,233.7195,234.0486,232.8718,233.2209,29000.0
2013-06-27 10:40:00,233.85,234.42,233.72,233.94,52000.0,233.2209,233.7893,233.0912,233.3106,52000.0
2013-06-27 10:45:00,233.99,234.13,233.48,233.82,7500.0,233.3605,233.5001,232.8519,233.191,7500.0
2013-06-27 10:50:00,233.57,233.9,233.57,233.66,5500.0,232.9416,233.2707,232.9416,233.0314,5500.0
2013-06-27 10:55:00,233.6,233.82,233.32,233.8,3600.0,232.9716,233.191,232.6923,233.171,3600.0
2013-06-27 11:00:00,233.64,234.3,233.44,234.3,11100.0,233.0114,233.6697,232.812,233.6697,11100.0
2013-06-27 11:05:00,234.33,235.29,234.3,234.42,9200.0,233.6996,234.657,233.6697,233.7893,9200.0
2013-06-27 11:10:00,234.28,234.35,233.87,233.99,15100.0,233.6497,233.7195,233.2408,233.3605,15100.0
2013-06-27 11:15:00,233.83,234.88,233.62,234.48,11300.0,233.2009,234.2481,232.9915,233.8492,11300.0
2013-06-27 11:20:00,234.42,234.42,233.32,233.61,11700.0,233.7893,233.7893,232.6923,232.9815,11700.0
2013-06-27 11:25:00,233.91,235.33,233.75,234.76,11600.0,233.2807,234.6969,233.1212,234.1284,11600.0
2013-06-27 11:30:00,234.37,235.08,234.37,235.04,2200.0,233.7395,234.4476,233.7395,234.4077,2200.0
2013-06-27 11:35:00,234.98,235.09,234.28,234.28,10600.0,234.3478,234.4575,233.6497,233.6497,10600.0
2013-06-27 11:40:00,234.26,234.74,234.26,234.43,4600.0,233.6298,234.1085,233.6298,233.7993,4600.0
2013-06-27 11:45:00,234.43,234.46,233.89,233.92,9700.0,233.7993,233.8292,233.2608,233.2907,9700.0
2013-06-27 11:50:00,233.94,234.24,233.9,233.94,7100.0,233.3106,233.6098,233.2707,233.3106,7100.0
2013-06-27 11:55:00,233.88,234.2,233.75,234.19,6000.0,233.2508,233.5699,233.1212,233.56,6000.0
2013-06-27 12:00:00,234.01,234.1,233.61,233.91,12600.0,233.3805,233.4702,232.9815,233.2807,12600.0
2013-06-27 12:05:00,234.03,234.13,233.3,233.78,13600.0,233.4004,233.5001,232.6724,233.1511,13600.0
2013-06-27 12:10:00,233.68,234.27,233.66,233.9,6100.0,233.0513,233.6398,233.0314,233.2707,6100.0
2013-06-27 12:15:00,233.99,234.2,233.69,233.69,4900.0,233.3605,233.5699,233.0613,233.0613,4900.0
2013-06-27 12:20:00,233.71,234.83,233.71,234.6,10800.0,233.0813,234.1982,233.0813,233.9689,10800.0
2013-06-27 12:25:00,234.45,234.62,233.75,233.95,14600.0,233.8193,233.9888,233.1212,233.3206,14600.0
2013-06-27 12:30:00,233.95,234.97,233.91,234.75,15100.0,233.3206,234.3379,233.2807,234.1185,15100.0
2013-06-27 12:35:00,234.7,235.53,234.7,234.96,7500.0,234.0686,234.8964,234.0686,234.3279,7500.0
2013-06-27 12:40:00,234.93,235.3,234.66,235.3,5000.0,234.298,234.667,234.0287,234.667,5000.0
2013-06-27 12:45:00,235.08,235.22,234.5,234.5,4000.0,234.4476,234.5872,233.8691,233.8691,4000.0
2013-06-27 12:50:00,234.35,234.55,234.09,234.52,8100.0,233.7195,233.919,233.4602,233.8891,8100.0
2013-06-27 12:55:00,234.56,235.27,234.56,235.16,12400.0,233.929,234.6371,233.929,234.5274,12400.0
2013-06-27 13:00:00,235.08,235.8,234.9,235.72,14000.0,234.4476,235.1656,234.2681,235.0859,14000.0
2013-06-27 13:05:00,235.72,235.72,234.84,235.16,5700.0,235.0859,235.0859,234.2082,234.5274,5700.0
2013-06-27 13:10:00,235.11,235.58,234.99,235.01,3300.0,234.4775,234.9462,234.3578,234.3778,3300.0
2013-06-27 13:15:00,234.89,235.29,234.79,235.18,4900.0,234.2581,234.657,234.1584,234.5473,4900.0
2013-06-27 13:20:00,235.06,235.06,234.81,234.81,4100.0,234.4276,234.4276,234.1783,234.1783,4100.0
2013-06-27 13:25:00,234.86,235.56,234.86,235.0,22200.0,234.2282,234.9263,234.2282,234.3678,22200.0
2013-06-27 13:30:00,235.05,235.25,234.77,234.96,19100.0,234.4177,234.6171,234.1384,234.3279,19100.0
2013-06-27 13:35:00,235.15,235.29,234.9,235.26,6600.0,234.5174,234.657,234.2681,234.6271,6600.0
2013-06-27 13:40:00,235.15,235.46,235.1,235.36,5300.0,234.5174,234.8265,234.4675,234.7268,5300.0
2013-06-27 13:45:00,235.36,235.77,235.36,235.73,6000.0,234.7268,235.1357,234.7268,235.0958,6000.0
2013-06-27 13:50:00,235.72,235.78,235.52,235.65,2800.0,235.0859,235.1457,234.8864,235.016,2800.0
2013-06-27 13:55:00,235.61,235.61,235.32,235.32,10400.0,234.9761,234.9761,234.6869,234.6869,10400.0
2013-06-27 14:00:00,235.21,235.26,234.26,234.45,7300.0,234.5772,234.6271,233.6298,233.8193,7300.0
2013-06-27 14:05:00,234.54,234.54,233.38,233.95,14300.0,233.909,233.909,232.7521,233.3206,14300.0
2013-06-27 14:10:00,233.85,235.41,233.85,235.23,36400.0,233.2209,234.7767,233.2209,234.5972,36400.0
2013-06-27 14:15:00,235.17,235.67,234.9,235.62,5100.0,234.5373,235.036,234.2681,234.9861,5100.0
2013-06-27 14:20:00,235.51,235.51,234.79,234.92,3800.0,234.8764,234.8764,234.1584,234.288,3800.0
2013-06-27 14:25:00,234.91,235.47,234.78,235.28,5600.0,234.278,234.8365,234.1484,234.647,5600.0
2013-06-27 14:30:00,235.39,236.05,235.29,235.66,11200.0,234.7567,235.415,234.657,235.026,11200.0
2013-06-27 14:35:00,235.78,235.82,235.64,235.73,6800.0,235.1457,235.1856,235.0061,235.0958,6800.0
2013-06-27 14:40:00,235.81,236.02,235.34,235.34,9000.0,235.1756,235.385,234.7069,234.7069,9000.0
2013-06-27 14:45:00,235.33,235.82,234.83,235.41,10200.0,234.6969,235.1856,234.1982,234.7767,10200.0
2013-06-27 14:50:00,235.42,235.59,235.08,235.08,2100.0,234.7867,234.9562,234.4476,234.4476,2100.0
2013-06-27 14:55:00,234.94,235.3,234.94,235.22,5400.0,234.3079,234.667,234.3079,234.5872,5400.0
2013-06-27 15:00:00,235.33,235.61,235.06,235.11,12500.0,234.6969,234.9761,234.4276,234.4775,12500.0
2013-06-27 15:05:00,235.17,235.19,234.28,234.67,24300.0,234.5373,234.5573,233.6497,234.0387,24300.0
2013-06-27 15:10:00,234.64,234.88,234.45,234.78,3400.0,234.0088,234.2481,233.8193,234.1484,3400.0
2013-06-27 15:15:00,234.95,235.05,234.59,234.59,10600.0,234.3179,234.4177,233.9589,233.9589,10600.0
2013-06-27 15:20:00,234.71,235.22,234.71,234.87,22300.0,234.0786,234.5872,234.0786,234.2381,22300.0
2013-06-27 15:25:00,235.01,235.07,234.77,234.97,8400.0,234.3778,234.4376,234.1384,234.3379,8400.0
2013-06-27 15:30:00,234.99,235.31,234.81,234.92,8300.0,234.3578,234.677,234.1783,234.288,8300.0
2013-06-27 15:35:00,234.85,235.09,234.57,235.05,7500.0,234.2182,234.4575,233.9389,234.4177,7500.0
2013-06-27 15:40:00,234.91,235.38,234.85,234.96,7200.0,234.278,234.7468,234.2182,234.3279,7200.0
2013-06-27 15:45:00,234.9,235.24,234.56,234.56,12800.0,234.2681,234.6071,233.929,233.929,12800.0
2013-06-27 15:50:00,234.58,234.85,234.37,234.74,20300.0,233.9489,234.2182,233.7395,234.1085,20300.0
2013-06-27 15:55:00,234.73,235.15,234.23,234.73,56700.0,234.0985,234.5174,233.5999,234.0985,56700.0
2013-06-28 09:30:00,233.06,234.0,231.8,232.0,14300.0,232.433,233.3705,231.1764,231.3759,14300.0
2013-06-28 09:35:00,232.25,233.49,231.57,233.49,7100.0,231.6252,232.8618,230.947,232.8618,7100.0
2013-06-28 09:40:00,233.16,234.25,232.97,233.99,29300.0,232.5327,233.6198,232.3432,233.3605,29300.0
2013-06-28 09:45:00,233.83,234.0,233.43,233.8,15900.0,233.2009,233.3705,232.802,233.171,15900.0
2013-06-28 09:50:00,233.82,234.0,232.49,232.49,12500.0,233.191,233.3705,231.8645,231.8645,12500.0
2013-06-28 09:55:00,232.4,232.4,229.58,230.02,23400.0,231.7748,231.7748,228.9624,229.4012,23400.0
2013-06-28 10:00:00,230.02,231.0,229.72,231.0,8900.0,229.4012,230.3785,229.102,230.3785,8900.0
2013-06-28 10:05:00,231.03,231.03,230.04,230.28,24000.0,230.4085,230.4085,229.4211,229.6605,24000.0
2013-06-28 10:10:00,230.28,230.99,230.06,230.22,33200.0,229.6605,230.3686,229.4411,229.6006,33200.0
2013-06-28 10:15:00,230.49,231.32,230.11,230.43,39800.0,229.8699,230.6977,229.4909,229.8101,39800.0
2013-06-28 10:20:00,230.47,230.47,228.57,228.99,15900.0,229.85,229.85,227.9551,228.374,15900.0
2013-06-28 10:25:00,229.02,229.36,227.51,227.91,11400.0,228.4039,228.743,226.8979,227.2969,11400.0
2013-06-28 10:30:00,227.85,228.69,227.85,227.85,39700.0,227.237,228.0748,227.237,227.237,39700.0
2013-06-28 10:35:00,228.19,228.74,227.62,228.53,10400.0,227.5761,228.1246,227.0076,227.9152,10400.0
2013-06-28 10:40:00,228.64,230.37,228.64,229.85,12100.0,228.0249,229.7502,228.0249,229.2316,12100.0
2013-06-28 10:45:00,230.0,230.77,229.98,230.47,19300.0,229.3812,230.1492,229.3613,229.85,19300.0
2013-06-28 10:50:00,230.42,230.86,230.14,230.86,7600.0,229.8001,230.2389,229.5209,230.2389,7600.0
2013-06-28 10:55:00,230.86,231.68,230.67,231.45,4300.0,230.2389,231.0567,230.0494,230.8273,4300.0
2013-06-28 11:00:00,231.4,232.55,231.22,232.48,5800.0,230.7775,231.9244,230.598,231.8546,5800.0
2013-06-28 11:05:00,232.26,233.16,232.2,233.16,14900.0,231.6352,232.5327,231.5753,232.5327,14900.0
2013-06-28 11:10:00,233.17,233.75,232.7,232.7,37600.0,232.5427,233.1212,232.074,232.074,37600.0
2013-06-28 11:15:00,232.93,233.25,232.55,232.55,4000.0,232.3034,232.6225,231.9244,231.9244,4000.0
2013-06-28 11:20:00,232.54,232.54,231.71,232.05,4800.0,231.9144,231.9144,231.0866,231.4257,4800.0
2013-06-28 11:25:00,231.8,231.88,230.5,230.5,4000.0,231.1764,231.2562,229.8799,229.8799,4000.0
2013-06-28 11:30:00,230.29,230.95,229.45,229.45,19200.0,229.6705,230.3287,228.8327,228.8327,19200.0
2013-06-28 11:35:00,229.1,229.96,228.74,229.16,7000.0,228.4837,229.3413,228.1246,228.5435,7000.0
2013-06-28 11:40:00,229.15,229.65,228.8,229.33,9300.0,228.5335,229.0322,228.1845,228.713,9300.0
2013-06-28 11:45:00,229.48,229.94,229.06,229.46,10400.0,228.8626,229.3214,228.4438,228.8427,10400.0
2013-06-28 11:50:00,229.07,229.34,228.61,228.7,3100.0,228.4537,228.723,227.995,228.0847,3100.0
2013-06-28 11:55:00,228.75,228.99,228.72,228.84,5400.0,228.1346,228.374,228.1047,228.2244,5400.0
2013-06-28 12:00:00,228.96,229.08,228.6,228.68,4200.0,228.344,228.4637,227.985,228.0648,4200.0
2013-06-28 12:05:00,228.5,228.66,228.15,228.48,5700.0,227.8853,228.0448,227.5362,227.8653,5700.0
2013-06-28 12:10:00,228.53,228.6,227.8,227.8,11800.0,227.9152,227.985,227.1872,227.1872,11800.0
2013-06-28 12:15:00,227.78,227.78,227.0,227.21,6900.0,227.1672,227.1672,226.3893,226.5987,6900.0
2013-06-28 12:20:00,227.25,228.23,227.13,228.23,10900.0,226.6386,227.616,226.519,227.616,10900.0
2013-06-28 12:25:00,228.17,228.41,227.62,228.41,6300.0,227.5562,227.7955,227.0076,227.7955,6300.0
2013-06-28 12:30:00,228.3,228.3,227.28,227.7,3700.0,227.6858,227.6858,226.6686,227.0874,3700.0
2013-06-28 12:35:00,227.79,228.5,227.79,228.46,3300.0,227.1772,227.8853,227.1772,227.8454,3300.0
2013-06-28 12:40:00,228.54,228.69,227.83,227.9,2500.0,227.9252,228.0748,227.2171,227.2869,2500.0
2013-06-28 12:45:00,227.78,227.85,227.29,227.85,5200.0,227.1672,227.237,226.6785,227.237,5200.0
2013-06-28 12:50:00,227.72,227.99,227.67,227.85,1400.0,227.1074,227.3766,227.0575,227.237,1400.0
2013-06-28 12:55:00,227.6,227.76,227.24,227.27,4000.0,226.9877,227.1473,226.6287,226.6586,4000.0
2013-06-28 13:00:00,227.44,228.03,227.22,227.75,7200.0,226.8281,227.4165,226.6087,227.1373,7200.0
2013-06-28 13:05:00,227.7,228.6,227.7,228.17,11500.0,227.0874,227.985,227.0874,227.5562,11500.0
2013-06-28 13:10:00,228.15,228.22,227.19,227.25,4600.0,227.5362,227.606,226.5788,226.6386,4600.0
2013-06-28 13:15:00,227.26,227.69,227.23,227.58,5700.0,226.6486,227.0775,226.6187,226.9677,5700.0
2013-06-28 13:20:00,227.74,227.74,227.47,227.7,3200.0,227.1273,227.1273,226.858,227.0874,3200.0
2013-06-28 13:25:00,227.68,227.68,227.07,227.25,6000.0,227.0675,227.0675,226.4591,226.6386,6000.0
2013-06-28 13:30:00,227.25,227.45,227.21,227.22,5100.0,226.6386,226.8381,226.5987,226.6087,5100.0
2013-06-28 13:35:00,227.39,227.54,227.12,227.24,9800.0,226.7783,226.9279,226.509,226.6287,9800.0
2013-06-28 13:40:00,227.22,227.27,226.52,227.05,20900.0,226.6087,226.6586,225.9106,226.4392,20900.0
2013-06-28 13:45:00,227.04,227.35,226.81,226.85,5700.0,226.4292,226.7384,226.1998,226.2397,5700.0
2013-06-28 13:50:00,226.57,227.22,226.57,227.22,5100.0,225.9605,226.6087,225.9605,226.6087,5100.0
2013-06-28 13:55:00,227.18,227.18,226.58,226.76,6400.0,226.5688,226.5688,225.9704,226.15,6400.0
2013-06-28 14:00:00,226.69,227.23,226.58,226.73,40900.0,226.0801,226.6187,225.9704,226.12,40900.0
2013-06-28 14:05:00,226.5,226.66,225.63,226.6,18200.0,225.8907,226.0502,225.023,225.9904,18200.0
2013-06-28 14:10:00,226.6,227.44,226.6,227.29,9000.0,225.9904,226.8281,225.9904,226.6785,9000.0
2013-06-28 14:15:00,227.29,228.02,227.25,227.89,8200.0,226.6785,227.4066,226.6386,227.2769,8200.0
2013-06-28 14:20:00,227.89,228.41,227.59,228.11,7200.0,227.2769,227.7955,226.9777,227.4963,7200.0
2013-06-28 14:25:00,228.17,228.25,227.76,227.76,11000.0,227.5562,227.6359,227.1473,227.1473,11000.0
2013-06-28 14:30:00,227.69,228.22,227.65,228.22,16700.0,227.0775,227.606,227.0376,227.606,16700.0
2013-06-28 14:35:00,228.06,228.33,227.91,228.15,8000.0,227.4465,227.7157,227.2969,227.5362,8000.0
2013-06-28 14:40:00,228.24,228.27,227.32,227.46,11700.0,227.626,227.6559,226.7084,226.8481,11700.0
2013-06-28 14:45:00,227.5,227.8,227.39,227.55,4600.0,226.888,227.1872,226.7783,226.9378,4600.0
2013-06-28 14:50:00,227.56,227.77,227.36,227.52,2500.0,226.9478,227.1572,226.7483,226.9079,2500.0
2013-06-28 14:55:00,227.5,227.51,226.75,227.07,4500.0,226.888,226.8979,226.14,226.4591,4500.0
2013-06-28 15:00:00,227.1,227.13,226.64,226.64,4300.0,226.489,226.519,226.0303,226.0303,4300.0
2013-06-28 15:05:00,226.68,226.75,226.3,226.3,5200.0,226.0702,226.14,225.6912,225.6912,5200.0
2013-06-28 15:10:00,226.27,226.44,225.93,225.99,23300.0,225.6613,225.8308,225.3222,225.382,23300.0
2013-06-28 15:15:00,225.97,226.49,225.93,226.49,13200.0,225.3621,225.8807,225.3222,225.8807,13200.0
2013-06-28 15:20:00,226.53,226.73,226.45,226.55,5500.0,225.9206,226.12,225.8408,225.9405,5500.0
2013-06-28 15:25:00,226.48,227.08,226.43,227.07,5400.0,225.8707,226.4691,225.8208,226.4591,5400.0
2013-06-28 15:30:00,227.09,227.67,227.05,227.44,17700.0,226.4791,227.0575,226.4392,226.8281,17700.0
2013-06-28 15:35:00,227.46,227.52,227.2,227.5,11200.0,226.8481,226.9079,226.5888,226.888,11200.0
2013-06-28 15:40:00,227.5,227.54,226.88,227.28,14100.0,226.888,226.9279,226.2696,226.6686,14100.0
2013-06-28 15:45:00,227.23,227.41,226.53,226.59,16700.0,226.6187,226.7982,225.9206,225.9804,16700.0
2013-06-28 15:50:00,226.5,226.61,225.45,225.7,36100.0,225.8907,226.0004,224.8435,225.0928,36100.0
2013-06-28 15:55:00,225.68,226.16,224.43,225.09,85600.0,225.0729,225.5516,223.8262,224.4844,85600.0
2013-07-01 09:30:00,231.5,234.6,229.27,234.0,54500.0,230.8772,233.9689,228.6532,233.3705,54500.0
2013-07-01 09:35:00,234.11,235.76,232.73,235.38,69800.0,233.4802,235.1257,232.1039,234.7468,69800.0
2013-07-01 09:40:00,235.38,238.6,234.81,238.22,57100.0,234.7468,237.9581,234.1783,237.5791,57100.0
2013-07-01 09:45:00,238.58,239.59,237.94,239.32,49000.0,237.9382,238.9454,237.2999,238.6762,49000.0
2013-07-01 09:50:00,239.59,239.7,238.2,239.66,29800.0,238.9454,239.0551,237.5592,239.0153,29800.0
2013-07-01 09:55:00,239.38,239.78,237.14,238.79,14700.0,238.736,239.1349,236.502,238.1476,14700.0
2013-07-01 10:00:00,238.52,239.14,238.27,238.53,15300.0,237.8783,238.4966,237.629,237.8883,15300.0
2013-07-01 10:05:00,238.34,238.85,238.03,238.5,34800.0,237.6988,238.2074,237.3896,237.8584,34800.0
2013-07-01 10:10:00,238.58,238.83,237.5,238.51,25300.0,237.9382,238.1875,236.8611,237.8683,25300.0
2013-07-01 10:15:00,238.36,238.58,235.88,236.0,17300.0,237.7187,237.9382,235.2454,235.3651,17300.0
2013-07-01 10:20:00,236.29,236.29,234.78,235.23,12200.0,235.6543,235.6543,234.1484,234.5972,12200.0
2013-07-01 10:25:00,235.44,235.45,233.71,234.02,19500.0,234.8066,234.8166,233.0813,233.3904,19500.0
2013-07-01 10:30:00,233.86,235.74,233.77,235.74,16400.0,233.2309,235.1058,233.1411,235.1058,16400.0
2013-07-01 10:35:00,235.49,235.95,234.08,234.31,8800.0,234.8565,235.3152,233.4503,233.6796,8800.0
2013-07-01 10:40:00,234.47,235.66,234.34,235.45,7600.0,233.8392,235.026,233.7096,234.8166,7600.0
2013-07-01 10:45:00,235.57,235.89,235.05,235.05,6500.0,234.9363,235.2554,234.4177,234.4177,6500.0
2013-07-01 10:50:00,235.05,235.37,234.01,234.79,16100.0,234.4177,234.7368,233.3805,234.1584,16100.0
2013-07-01 10:55:00,234.55,234.58,233.83,233.87,5700.0,233.919,233.9489,233.2009,233.2408,5700.0
2013-07-01 11:00:00,233.8,234.26,233.49,234.06,15200.0,233.171,233.6298,232.8618,233.4303,15200.0
2013-07-01 11:05:00,234.22,235.91,234.02,235.6,13900.0,233.5899,235.2753,233.3904,234.9662,13900.0
2013-07-01 11:10:00,235.74,235.8,234.23,235.24,14800.0,235.1058,235.1656,233.5999,234.6071,14800.0
2013-07-01 11:15:00,235.28,235.72,234.76,235.59,6000.0,234.647,235.0859,234.1284,234.9562,6000.0
2013-07-01 11:20:00,235.66,235.81,235.29,235.73,1600.0,235.026,235.1756,234.657,235.0958,1600.0
2013-07-01 11:25:00,235.9,235.9,234.51,234.51,4000.0,235.2654,235.2654,233.8791,233.8791,4000.0
2013-07-01 11:30:00,234.78,235.81,234.78,235.5,4800.0,234.1484,235.1756,234.1484,234.8664,4800.0
2013-07-01 11:35:00,235.32,235.32,234.31,234.57,4200.0,234.6869,234.6869,233.6796,233.9389,4200.0
2013-07-01 11:40:00,234.55,234.69,233.02,233.02,38800.0,233.919,234.0586,232.3931,232.3931,38800.0
2013-07-01 11:45:00,233.11,233.81,233.03,233.81,2800.0,232.4829,233.181,232.4031,233.181,2800.0
2013-07-01 11:50:00,233.4,233.85,233.05,233.29,3500.0,232.7721,233.2209,232.423,232.6624,3500.0
2013-07-01 11:55:00,233.05,233.88,233.05,233.49,4800.0,232.423,233.2508,232.423,232.8618,4800.0
2013-07-01 12:00:00,233.47,234.33,233.47,234.0,4000.0,232.8419,233.6996,232.8419,233.3705,4000.0
2013-07-01 12:05:00,234.2,234.2,233.55,233.55,2000.0,233.5699,233.5699,232.9217,232.9217,2000.0
2013-07-01 12:10:00,233.5,233.64,233.01,233.43,1900.0,232.8718,233.0114,232.3831,232.802,1900.0
2013-07-01 12:15:00,233.34,233.35,232.82,232.82,3000.0,232.7123,232.7222,232.1937,232.1937,3000.0
2013-07-01 12:20:00,232.64,233.37,232.64,233.24,12900.0,232.0141,232.7422,232.0141,232.6125,12900.0
2013-07-01 12:25:00,233.35,233.64,232.92,232.96,3500.0,232.7222,233.0114,232.2934,232.3333,3500.0
2013-07-01 12:30:00,232.92,233.03,232.43,232.98,3600.0,232.2934,232.4031,231.8047,232.3532,3600.0
2013-07-01 12:35:00,232.83,232.83,232.19,232.38,18700.0,232.2036,232.2036,231.5653,231.7548,18700.0
2013-07-01 12:40:00,232.31,232.34,231.22,231.27,7500.0,231.685,231.7149,230.598,230.6478,7500.0
2013-07-01 12:45:00,231.25,232.48,231.07,232.15,8600.0,230.6279,231.8546,230.4484,231.5255,8600.0
2013-07-01 12:50:00,231.79,232.24,231.26,231.41,33000.0,231.1664,231.6152,230.6378,230.7874,33000.0
2013-07-01 12:55:00,231.08,231.39,230.81,231.14,6300.0,230.4583,230.7675,230.1891,230.5182,6300.0
2013-07-01 13:00:00,231.14,231.64,230.39,231.64,8100.0,230.5182,231.0168,229.7702,231.0168,8100.0
2013-07-01 13:05:00,231.57,232.01,231.26,231.92,6900.0,230.947,231.3858,230.6378,231.2961,6900.0
2013-07-01 13:10:00,231.61,231.7,231.04,231.04,2300.0,230.9869,231.0767,230.4184,230.4184,2300.0
2013-07-01 13:15:00,230.9,231.2,230.8,230.86,6200.0,230.2788,230.578,230.1791,230.2389,6200.0
2013-07-01 13:20:00,230.96,231.04,230.68,230.72,36900.0,230.3387,230.4184,230.0594,230.0993,36900.0
2013-07-01 13:25:00,230.72,231.66,230.54,231.48,18600.0,230.0993,231.0368,229.9198,230.8573,18600.0
2013-07-01 13:30:00,231.75,232.27,231.4,231.65,20500.0,231.1265,231.6451,230.7775,231.0268,20500.0
2013-07-01 13:35:00,231.64,232.24,231.59,232.24,3300.0,231.0168,231.6152,230.967,231.6152,3300.0
2013-07-01 13:40:00,232.29,232.37,230.77,230.94,7300.0,231.6651,231.7449,230.1492,230.3187,7300.0
2013-07-01 13:45:00,230.77,231.75,230.77,231.65,4200.0,230.1492,231.1265,230.1492,231.0268,4200.0
2013-07-01 13:50:00,231.65,231.65,231.29,231.56,4500.0,231.0268,231.0268,230.6678,230.937,4500.0
2013-07-01 13:55:00,231.41,231.41,230.98,231.2,4800.0,230.7874,230.7874,230.3586,230.578,4800.0
2013-07-01 14:00:00,231.11,231.29,230.84,230.84,5300.0,230.4883,230.6678,230.219,230.219,5300.0
2013-07-01 14:05:00,230.93,231.01,230.54,230.94,7500.0,230.3087,230.3885,229.9198,230.3187,7500.0
2013-07-01 14:10:00,230.85,230.85,229.61,229.63,5400.0,230.229,230.229,228.9923,229.0122,5400.0
2013-07-01 14:15:00,229.54,229.58,228.91,229.06,36100.0,228.9225,228.9624,228.2942,228.4438,36100.0
2013-07-01 14:20:00,229.0,229.03,228.01,228.03,9200.0,228.3839,228.4138,227.3966,227.4165,9200.0
2013-07-01 14:25:00,228.07,229.36,228.07,229.3,8700.0,227.4564,228.743,227.4564,228.6831,8700.0
2013-07-01 14:30:00,229.26,229.56,229.0,229.01,17000.0,228.6432,228.9424,228.3839,228.3939,17000.0
2013-07-01 14:35:00,228.95,229.2,228.68,229.15,2200.0,228.3341,228.5834,228.0648,228.5335,2200.0
2013-07-01 14:40:00,228.97,230.24,228.87,230.02,3300.0,228.354,229.6206,228.2543,229.4012,3300.0
2013-07-01 14:45:00,230.28,230.28,229.91,230.03,3200.0,229.6605,229.6605,229.2915,229.4112,3200.0
2013-07-01 14:50:00,230.09,231.0,230.06,231.0,7900.0,229.471,230.3785,229.4411,230.3785,7900.0
2013-07-01 14:55:00,231.02,231.4,230.95,230.98,11200.0,230.3985,230.7775,230.3287,230.3586,11200.0
2013-07-01 15:00:00,230.97,230.97,230.22,230.53,4400.0,230.3486,230.3486,229.6006,229.9098,4400.0
2013-07-01 15:05:00,230.56,230.65,230.36,230.65,1600.0,229.9397,230.0295,229.7403,230.0295,1600.0
2013-07-01 15:10:00,230.42,230.58,229.95,230.43,3600.0,229.8001,229.9597,229.3314,229.8101,3600.0
2013-07-01 15:15:00,230.48,230.67,230.1,230.32,2400.0,229.8599,230.0494,229.481,229.7004,2400.0
2013-07-01 15:20:00,230.4,230.61,230.16,230.61,3400.0,229.7802,229.9896,229.5408,229.9896,3400.0
2013-07-01 15:25:00,230.53,230.59,229.79,230.28,3700.0,229.9098,229.9697,229.1718,229.6605,3700.0
2013-07-01 15:30:00,230.09,230.19,229.37,229.73,6700.0,229.471,229.5707,228.7529,229.112,6700.0
2013-07-01 15:35:00,229.65,229.83,229.0,229.56,11500.0,229.0322,229.2117,228.3839,228.9424,11500.0
2013-07-01 15:40:00,229.5,229.5,228.58,228.92,10600.0,228.8826,228.8826,227.9651,228.3041,10600.0
2013-07-01 15:45:00,229.34,229.34,228.95,229.0,6200.0,228.723,228.723,228.3341,228.3839,6200.0
2013-07-01 15:50:00,228.95,229.69,228.84,229.49,10900.0,228.3341,229.0721,228.2244,228.8726,10900.0
2013-07-01 15:55:00,229.81,230.41,229.79,230.17,38000.0,229.1917,229.7901,229.1718,229.5508,38000.0
2013-07-02 09:30:00,230.14,233.88,230.14,233.15,13600.0,229.5209,233.2508,229.5209,232.5228,13600.0
2013-07-02 09:35:00,233.11,233.43,230.98,231.65,6800.0,232.4829,232.802,230.3586,231.0268,6800.0
2013-07-02 09:40:00,231.52,231.52,229.59,230.5,5700.0,230.8971,230.8971,228.9723,229.8799,5700.0
2013-07-02 09:45:00,230.19,231.01,229.65,230.98,4200.0,229.5707,230.3885,229.0322,230.3586,4200.0
2013-07-02 09:50:00,230.98,231.59,229.76,229.89,34100.0,230.3586,230.967,229.1419,229.2715,34100.0
2013-07-02 09:55:00,229.94,230.58,229.94,230.42,5600.0,229.3214,229.9597,229.3214,229.8001,5600.0
2013-07-02 10:00:00,231.27,231.88,229.75,229.75,6000.0,230.6478,231.2562,229.1319,229.1319,6000.0
2013-07-02 10:05:00,229.94,230.87,229.5,230.87,1500.0,229.3214,230.2489,228.8826,230.2489,1500.0
2013-07-02 10:10:00,230.77,231.99,230.7,231.99,3800.0,230.1492,231.3659,230.0794,231.3659,3800.0
2013-07-02 10:15:00,231.9,232.0,230.01,230.38,7100.0,231.2761,231.3759,229.3912,229.7602,7100.0
2013-07-02 10:20:00,230.78,231.03,230.39,230.94,3100.0,230.1591,230.4085,229.7702,230.3187,3100.0
2013-07-02 10:25:00,231.01,231.99,230.8,231.97,6200.0,230.3885,231.3659,230.1791,231.3459,6200.0
2013-07-02 10:30:00,231.85,231.96,231.05,231.85,3600.0,231.2263,231.336,230.4284,231.2263,3600.0
2013-07-02 10:35:00,231.88,231.88,231.24,231.47,2800.0,231.2562,231.2562,230.6179,230.8473,2800.0
2013-07-02 10:40:00,231.46,232.44,231.25,231.94,16400.0,230.8373,231.8147,230.6279,231.316,16400.0
2013-07-02 10:45:00,231.83,231.83,230.72,231.41,4300.0,231.2063,231.2063,230.0993,230.7874,4300.0
2013-07-02 10:50:00,231.59,232.39,231.47,232.35,1700.0,230.967,231.7648,230.8473,231.7249,1700.0
2013-07-02 10:55:00,232.24,232.66,231.82,231.88,10500.0,231.6152,232.0341,231.1963,231.2562,10500.0
2013-07-02 11:00:00,231.63,231.75,230.62,231.17,8200.0,231.0069,231.1265,229.9996,230.5481,8200.0
2013-07-02 11:05:00,231.21,231.54,230.81,231.16,10300.0,230.588,230.9171,230.1891,230.5381,10300.0
2013-07-02 11:10:00,230.87,231.26,230.78,231.0,1200.0,230.2489,230.6378,230.1591,230.3785,1200.0
2013-07-02 11:15:00,230.97,231.19,230.44,230.67,3800.0,230.3486,230.568,229.8201,230.0494,3800.0
2013-07-02 11:20:00,230.49,230.55,229.51,229.65,3100.0,229.8699,229.9298,228.8926,229.0322,3100.0
2013-07-02 11:25:00,229.72,229.98,229.26,229.86,6600.0,229.102,229.3613,228.6432,229.2416,6600.0
2013-07-02 11:30:00,229.91,230.31,229.62,230.29,4500.0,229.2915,229.6904,229.0023,229.6705,4500.0
2013-07-02 11:35:00,230.29,230.35,229.8,229.8,5100.0,229.6705,229.7303,229.1818,229.1818,5100.0
2013-07-02 11:40:00,229.87,229.97,229.5,229.8,5700.0,229.2516,229.3513,228.8826,229.1818,5700.0
2013-07-02 11:45:00,229.81,230.22,229.67,229.67,3200.0,229.1917,229.6006,229.0521,229.0521,3200.0
2013-07-02 11:50:00,229.98,229.98,229.98,229.98,100.0,229.3613,229.3613,229.3613,229.3613,100.0
2013-07-02 11:55:00,230.03,230.12,229.4,229.75,3200.0,229.4112,229.5009,228.7829,229.1319,3200.0
2013-07-02 12:00:00,229.8,229.93,229.56,229.69,3500.0,229.1818,229.3114,228.9424,229.0721,3500.0
2013-07-02 12:05:00,229.61,229.61,228.52,228.52,4100.0,228.9923,228.9923,227.9052,227.9052,4100.0
2013-07-02 12:10:00,228.13,228.8,228.02,228.57,4200.0,227.5163,228.1845,227.4066,227.9551,4200.0
2013-07-02 12:15:00,228.8,229.16,228.66,229.16,2000.0,228.1845,228.5435,228.0448,228.5435,2000.0
2013-07-02 12:20:00,228.9,228.91,228.56,228.56,2200.0,228.2842,228.2942,227.9451,227.9451,2200.0
2013-07-02 12:25:00,228.56,229.15,228.06,229.15,2300.0,227.9451,228.5335,227.4465,228.5335,2300.0
2013-07-02 12:30:00,229.17,229.59,228.69,229.43,13700.0,228.5535,228.9723,228.0748,228.8128,13700.0
2013-07-02 12:35:00,229.65,230.07,229.55,230.07,3300.0,229.0322,229.4511,228.9324,229.4511,3300.0
2013-07-02 12:40:00,230.17,230.17,229.33,229.69,4100.0,229.5508,229.5508,228.713,229.0721,4100.0
2013-07-02 12:45:00,229.52,230.0,229.18,230.0,4900.0,228.9025,229.3812,228.5634,229.3812,4900.0
2013-07-02 12:50:00,230.01,231.04,230.01,231.04,8800.0,229.3912,230.4184,229.3912,230.4184,8800.0
2013-07-02 12:55:00,231.1,231.45,230.55,230.73,10100.0,230.4783,230.8273,229.9298,230.1093,10100.0
2013-07-02 13:00:00,230.56,230.97,230.32,230.74,17900.0,229.9397,230.3486,229.7004,230.1192,17900.0
2013-07-02 13:05:00,230.67,232.26,230.66,232.13,19700.0,230.0494,231.6352,230.0395,231.5055,19700.0
2013-07-02 13:10:00,232.12,232.12,231.63,231.9,14600.0,231.4955,231.4955,231.0069,231.2761,14600.0
2013-07-02 13:15:00,231.78,232.0,231.28,232.0,6900.0,231.1564,231.3759,230.6578,231.3759,6900.0
2013-07-02 13:20:00,231.88,231.93,231.48,231.48,5500.0,231.2562,231.306,230.8573,230.8573,5500.0
2013-07-02 13:25:00,231.54,231.68,230.89,230.89,2100.0,230.9171,231.0567,230.2688,230.2688,2100.0
2013-07-02 13:30:00,230.78,230.99,230.0,230.5,9200.0,230.1591,230.3686,229.3812,229.8799,9200.0
2013-07-02 13:35:00,230.43,230.43,229.72,230.06,5200.0,229.8101,229.8101,229.102,229.4411,5200.0
2013-07-02 13:40:00,229.84,229.84,229.0,229.48,13300.0,229.2217,229.2217,228.3839,228.8626,13300.0
2013-07-02 13:45:00,229.51,230.05,229.23,229.76,22400.0,228.8926,229.4311,228.6133,229.1419,22400.0
2013-07-02 13:50:00,229.7,230.35,229.7,229.92,7300.0,229.082,229.7303,229.082,229.3015,7300.0
2013-07-02 13:55:00,230.12,230.35,229.7,230.11,4700.0,229.5009,229.7303,229.082,229.4909,4700.0
2013-07-02 14:00:00,230.09,230.45,229.83,230.16,7600.0,229.471,229.83,229.2117,229.5408,7600.0
2013-07-02 14:05:00,230.34,230.39,229.68,230.02,12400.0,229.7203,229.7702,229.0621,229.4012,12400.0
2013-07-02 14:10:00,229.89,230.13,229.58,229.98,26900.0,229.2715,229.5109,228.9624,229.3613,26900.0
2013-07-02 14:15:00,230.18,231.19,229.94,230.19,91900.0,229.5608,230.568,229.3214,229.5707,91900.0
2013-07-02 14:20:00,230.12,230.33,229.86,230.28,4100.0,229.5009,229.7104,229.2416,229.6605,4100.0
2013-07-02 14:25:00,230.32,230.94,229.86,230.94,3500.0,229.7004,230.3187,229.2416,230.3187,3500.0
2013-07-02 14:30:00,230.54,230.76,230.23,230.72,2700.0,229.9198,230.1392,229.6106,230.0993,2700.0
2013-07-02 14:35:00,230.58,231.07,230.23,230.23,3300.0,229.9597,230.4484,229.6106,229.6106,3300.0
2013-07-02 14:40:00,230.21,230.52,230.09,230.28,2500.0,229.5907,229.8998,229.471,229.6605,2500.0
2013-07-02 14:45:00,230.12,230.61,229.96,230.53,3700.0,229.5009,229.9896,229.3413,229.9098,3700.0
2013-07-02 14:50:00,230.44,231.58,230.44,231.24,7600.0,229.8201,230.957,229.8201,230.6179,7600.0
2013-07-02 14:55:00,230.99,231.28,230.19,230.62,4800.0,230.3686,230.6578,229.5707,229.9996,4800.0
2013-07-02 15:00:00,230.24,230.24,229.65,230.22,4200.0,229.6206,229.6206,229.0322,229.6006,4200.0
2013-07-02 15:05:00,230.3,230.99,230.01,230.58,5000.0,229.6804,230.3686,229.3912,229.9597,5000.0
2013-07-02 15:10:00,230.44,231.33,230.43,230.9,5900.0,229.8201,230.7077,229.8101,230.2788,5900.0
2013-07-02 15:15:00,231.0,231.41,230.96,231.29,8800.0,230.3785,230.7874,230.3387,230.6678,8800.0
2013-07-02 15:20:00,231.41,231.6,231.15,231.15,5000.0,230.7874,230.9769,230.5281,230.5281,5000.0
2013-07-02 15:25:00,231.04,231.46,230.77,231.12,8100.0,230.4184,230.8373,230.1492,230.4982,8100.0
2013-07-02 15:30:00,231.17,231.22,230.27,230.59,6200.0,230.5481,230.598,229.6505,229.9697,6200.0
2013-07-02 15:35:00,230.6,231.15,230.6,230.93,11700.0,229.9796,230.5281,229.9796,230.3087,11700.0
2013-07-02 15:40:00,230.79,231.2,230.22,230.22,8500.0,230.1691,230.578,229.6006,229.6006,8500.0
2013-07-02 15:45:00,230.31,231.24,230.3,230.3,11800.0,229.6904,230.6179,229.6804,229.6804,11800.0
2013-07-02 15:50:00,230.58,231.25,230.58,231.03,17200.0,229.9597,230.6279,229.9597,230.4085,17200.0
2013-07-02 15:55:00,230.99,231.51,230.9,231.01,21000.0,230.3686,230.8872,230.2788,230.3885,21000.0
2013-07-03 09:30:00,229.2,230.7,229.03,230.03,7000.0,228.5834,230.0794,228.4138,229.4112,7000.0
2013-07-03 09:35:00,230.36,230.41,229.75,229.99,2000.0,229.7403,229.7901,229.1319,229.3713,2000.0
2013-07-03 09:40:00,230.97,231.92,230.97,231.92,10500.0,230.3486,231.2961,230.3486,231.2961,10500.0
2013-07-03 09:45:00,231.87,232.28,231.24,232.0,10600.0,231.2462,231.6551,230.6179,231.3759,10600.0
2013-07-03 09:50:00,231.54,233.0,231.54,232.94,7600.0,230.9171,232.3732,230.9171,232.3133,7600.0
2013-07-03 09:55:00,232.93,232.93,231.32,231.44,21200.0,232.3034,232.3034,230.6977,230.8174,21200.0
2013-07-03 10:00:00,231.52,233.22,230.35,230.38,48300.0,230.8971,232.5926,229.7303,229.7602,48300.0
2013-07-03 10:05:00,230.85,230.85,229.48,230.8,6000.0,230.229,230.229,228.8626,230.1791,6000.0
2013-07-03 10:10:00,231.05,231.25,230.22,230.74,7100.0,230.4284,230.6279,229.6006,230.1192,7100.0
2013-07-03 10:15:00,230.73,231.52,230.73,231.05,11300.0,230.1093,230.8971,230.1093,230.4284,11300.0
2013-07-03 10:20:00,231.29,231.81,231.24,231.5,2400.0,230.6678,231.1864,230.6179,230.8772,2400.0
2013-07-03 10:25:00,231.64,231.83,230.98,231.83,4300.0,231.0168,231.2063,230.3586,231.2063,4300.0
2013-07-03 10:30:00,231.58,231.58,231.06,231.3,500.0,230.957,230.957,230.4384,230.6777,500.0
2013-07-03 10:35:00,231.05,231.51,230.93,231.45,11200.0,230.4284,230.8872,230.3087,230.8273,11200.0
2013-07-03 10:40:00,231.77,231.77,231.52,231.75,1000.0,231.1465,231.1465,230.8971,231.1265,1000.0
2013-07-03 10:45:00,231.36,231.54,231.06,231.33,1800.0,230.7376,230.9171,230.4384,230.7077,1800.0
2013-07-03 10:50:00,231.35,232.32,231.35,232.22,3300.0,230.7276,231.695,230.7276,231.5953,3300.0
2013-07-03 10:55:00,232.22,232.37,231.87,232.37,1900.0,231.5953,231.7449,231.2462,231.7449,1900.0
2013-07-03 11:00:00,232.27,233.21,232.27,232.86,7200.0,231.6451,232.5826,231.6451,232.2335,7200.0
2013-07-03 11:05:00,232.64,232.65,232.4,232.52,1200.0,232.0141,232.0241,231.7748,231.8945,1200.0
2013-07-03 11:10:00,232.5,232.94,232.39,232.81,2500.0,231.8745,232.3133,231.7648,232.1837,2500.0
2013-07-03 11:15:00,233.0,233.21,232.85,233.09,7700.0,232.3732,232.5826,232.2236,232.4629,7700.0
2013-07-03 11:20:00,233.03,233.22,232.59,233.17,7300.0,232.4031,232.5926,231.9643,232.5427,7300.0
2013-07-03 11:25:00,233.02,233.21,232.89,233.14,5200.0,232.3931,232.5826,232.2635,232.5128,5200.0
2013-07-03 11:30:00,233.22,233.22,232.8,233.01,1700.0,232.5926,232.5926,232.1737,232.3831,1700.0
2013-07-03 11:35:00,232.9,232.94,232.15,232.19,2500.0,232.2734,232.3133,231.5255,231.5653,2500.0
2013-07-03 11:40:00,232.17,232.86,232.16,232.67,3700.0,231.5454,232.2335,231.5354,232.0441,3700.0
2013-07-03 11:45:00,232.82,232.82,232.29,232.73,2200.0,232.1937,232.1937,231.6651,232.1039,2200.0
2013-07-03 11:50:00,232.43,233.2,232.43,232.87,3800.0,231.8047,232.5726,231.8047,232.2435,3800.0
2013-07-03 11:55:00,233.03,233.79,232.98,233.56,12500.0,232.4031,233.161,232.3532,232.9317,12500.0
2013-07-03 12:00:00,233.33,233.59,233.19,233.5,9600.0,232.7023,232.9616,232.5627,232.8718,9600.0
2013-07-03 12:05:00,233.38,233.56,232.97,233.43,4500.0,232.7521,232.9317,232.3432,232.802,4500.0
2013-07-03 12:10:00,233.2,233.35,232.95,233.24,7400.0,232.5726,232.7222,232.3233,232.6125,7400.0
2013-07-03 12:15:00,233.24,234.28,233.24,234.26,5400.0,232.6125,233.6497,232.6125,233.6298,5400.0
2013-07-03 12:20:00,234.32,234.46,233.77,233.77,6200.0,233.6896,233.8292,233.1411,233.1411,6200.0
2013-07-03 12:25:00,233.66,233.8,233.16,233.6,2700.0,233.0314,233.171,232.5327,232.9716,2700.0
2013-07-03 12:30:00,233.5,234.15,233.48,234.15,6000.0,232.8718,233.5201,232.8519,233.5201,6000.0
2013-07-03 12:35:00,234.1,234.32,233.69,233.69,4300.0,233.4702,233.6896,233.0613,233.0613,4300.0
2013-07-03 12:40:00,233.41,233.46,232.71,232.71,3300.0,232.7821,232.8319,232.0839,232.0839,3300.0
2013-07-03 12:45:00,232.59,233.21,232.55,233.21,5300.0,231.9643,232.5826,231.9244,232.5826,5300.0
2013-07-03 12:50:00,233.12,233.38,232.67,233.06,9600.0,232.4928,232.7521,232.0441,232.433,9600.0
2013-07-03 12:55:00,232.94,233.21,232.55,233.01,10700.0,232.3133,232.5826,231.9244,232.3831,10700.0
2013-07-05 09:30:00,233.98,234.94,233.98,234.33,15400.0,233.3505,234.3079,233.3505,233.6996,15400.0
2013-07-05 09:35:00,234.16,236.49,233.64,236.4,18000.0,233.53,235.8538,233.0114,235.764,18000.0
2013-07-05 09:40:00,236.48,237.1,234.54,234.62,22400.0,235.8438,236.4621,233.909,233.9888,22400.0
2013-07-05 09:45:00,235.23,236.51,235.11,235.78,4900.0,234.5972,235.8737,234.4775,235.1457,4900.0
2013-07-05 09:50:00,235.7,235.7,234.83,234.83,4900.0,235.0659,235.0659,234.1982,234.1982,4900.0
2013-07-05 09:55:00,235.02,235.2,233.5,233.55,6100.0,234.3877,234.5672,232.8718,232.9217,6100.0
2013-07-05 10:00:00,233.91,234.99,233.9,234.76,2900.0,233.2807,234.3578,233.2707,234.1284,2900.0
2013-07-05 10:05:00,235.3,236.13,235.01,235.01,3900.0,234.667,235.4947,234.3778,234.3778,3900.0
2013-07-05 10:10:00,235.47,235.47,233.62,233.68,3600.0,234.8365,234.8365,232.9915,233.0513,3600.0
2013-07-05 10:15:00,233.7,233.77,232.29,232.75,13000.0,233.0713,233.1411,231.6651,232.1238,13000.0
2013-07-05 10:20:00,232.68,232.83,231.24,231.38,13000.0,232.054,232.2036,230.6179,230.7575,13000.0
2013-07-05 10:25:00,231.59,231.72,231.0,231.68,13700.0,230.967,231.0966,230.3785,231.0567,13700.0
2013-07-05 10:30:00,231.47,232.78,231.46,232.5,7000.0,230.8473,232.1538,230.8373,231.8745,7000.0
2013-07-05 10:35:00,232.49,232.59,232.0,232.0,2900.0,231.8645,231.9643,231.3759,231.3759,2900.0
2013-07-05 10:40:00,231.64,232.47,231.64,232.0,4400.0,231.0168,231.8446,231.0168,231.3759,4400.0
2013-07-05 10:45:00,232.0,232.08,231.18,231.7,7100.0,231.3759,231.4556,230.5581,231.0767,7100.0
2013-07-05 10:50:00,231.9,232.55,231.69,232.55,12100.0,231.2761,231.9244,231.0667,231.9244,12100.0
2013-07-05 10:55:00,232.29,233.31,232.28,233.12,6900.0,231.6651,232.6823,231.6551,232.4928,6900.0
2013-07-05 11:00:00,232.98,232.98,232.55,232.62,2300.0,232.3532,232.3532,231.9244,231.9942,2300.0
2013-07-05 11:05:00,232.45,232.45,231.19,231.88,4900.0,231.8246,231.8246,230.568,231.2562,4900.0
2013-07-05 11:10:00,232.15,232.4,231.67,232.04,2700.0,231.5255,231.7748,231.0467,231.4158,2700.0
2013-07-05 11:15:00,232.27,232.27,232.0,232.01,2900.0,231.6451,231.6451,231.3759,231.3858,2900.0
2013-07-05 11:20:00,232.42,232.42,231.8,232.11,10900.0,231.7947,231.7947,231.1764,231.4856,10900.0
2013-07-05 11:25:00,232.16,232.22,231.5,231.5,2900.0,231.5354,231.5953,230.8772,230.8772,2900.0
2013-07-05 11:30:00,231.4,231.4,231.0,231.0,3100.0,230.7775,230.7775,230.3785,230.3785,3100.0
2013-07-05 11:35:00,231.0,231.62,231.0,231.5,2300.0,230.3785,230.9969,230.3785,230.8772,2300.0
2013-07-05 11:40:00,231.61,231.63,231.26,231.63,1700.0,230.9869,231.0069,230.6378,231.0069,1700.0
2013-07-05 11:45:00,231.28,231.44,231.13,231.4,1500.0,230.6578,230.8174,230.5082,230.7775,1500.0
2013-07-05 11:50:00,231.29,231.75,231.29,231.75,1300.0,230.6678,231.1265,230.6678,231.1265,1300.0
2013-07-05 11:55:00,231.54,232.5,231.54,232.5,3700.0,230.9171,231.8745,230.9171,231.8745,3700.0
2013-07-05 12:00:00,232.81,233.0,232.48,232.5,2100.0,232.1837,232.3732,231.8546,231.8745,2100.0
2013-07-05 12:05:00,232.51,233.2,232.51,232.75,5100.0,231.8845,232.5726,231.8845,232.1238,5100.0
2013-07-05 12:10:00,232.77,232.77,232.61,232.67,600.0,232.1438,232.1438,231.9842,232.0441,600.0
2013-07-05 12:15:00,232.89,233.42,232.89,233.42,2800.0,232.2635,232.792,232.2635,232.792,2800.0
2013-07-05 12:20:00,233.41,233.81,233.38,233.81,7600.0,232.7821,233.181,232.7521,233.181,7600.0
2013-07-05 12:25:00,233.62,233.7,233.62,233.7,400.0,232.9915,233.0713,232.9915,233.0713,400.0
2013-07-05 12:30:00,233.49,233.8,233.49,233.55,1100.0,232.8618,233.171,232.8618,232.9217,1100.0
2013-07-05 12:35:00,233.7,233.77,233.23,233.24,3000.0,233.0713,233.1411,232.6025,232.6125,3000.0
2013-07-05 12:40:00,233.25,233.29,233.05,233.14,1900.0,232.6225,232.6624,232.423,232.5128,1900.0
2013-07-05 12:45:00,233.2,233.2,232.87,232.87,1600.0,232.5726,232.5726,232.2435,232.2435,1600.0
2013-07-05 12:50:00,233.0,233.01,232.77,232.77,1000.0,232.3732,232.3831,232.1438,232.1438,1000.0
2013-07-05 12:55:00,232.72,232.84,232.72,232.72,500.0,232.0939,232.2136,232.0939,232.0939,500.0
2013-07-05 13:00:00,232.89,232.89,232.46,232.52,2000.0,232.2635,232.2635,231.8346,231.8945,2000.0
2013-07-05 13:05:00,232.46,232.86,232.46,232.86,1800.0,231.8346,232.2335,231.8346,232.2335,1800.0
2013-07-05 13:10:00,232.8,233.18,232.63,233.09,2900.0,232.1737,232.5527,232.0042,232.4629,2900.0
2013-07-05 13:15:00,233.02,233.04,232.68,232.82,2800.0,232.3931,232.4131,232.054,232.1937,2800.0
2013-07-05 13:20:00,232.85,232.94,232.48,232.69,1000.0,232.2236,232.3133,231.8546,232.064,1000.0
2013-07-05 13:25:00,232.59,232.59,232.46,232.5,1400.0,231.9643,231.9643,231.8346,231.8745,1400.0
2013-07-05 13:30:00,232.65,232.8,232.65,232.77,1400.0,232.0241,232.1737,232.0241,232.1438,1400.0
2013-07-05 13:35:00,232.46,232.92,232.46,232.76,1400.0,231.8346,232.2934,231.8346,232.1338,1400.0
2013-07-05 13:40:00,232.62,232.84,232.55,232.83,900.0,231.9942,232.2136,231.9244,232.2036,900.0
2013-07-05 13:45:00,232.84,233.19,232.75,233.19,1900.0,232.2136,232.5627,232.1238,232.5627,1900.0
2013-07-05 13:50:00,233.22,233.56,233.22,233.54,2700.0,232.5926,232.9317,232.5926,232.9117,2700.0
2013-07-05 13:55:00,233.46,233.55,233.31,233.55,600.0,232.8319,232.9217,232.6823,232.9217,600.0
2013-07-05 14:00:00,233.4,234.0,233.4,234.0,3400.0,232.7721,233.3705,232.7721,233.3705,3400.0
2013-07-05 14:05:00,233.95,234.0,233.49,234.0,2300.0,233.3206,233.3705,232.8618,233.3705,2300.0
2013-07-05 14:10:00,234.03,234.4,233.88,233.98,2800.0,233.4004,233.7694,233.2508,233.3505,2800.0
2013-07-05 14:15:00,233.97,233.97,233.52,233.84,600.0,233.3406,233.3406,232.8918,233.2109,600.0
2013-07-05 14:20:00,233.82,234.18,233.82,233.88,1600.0,233.191,233.55,233.191,233.2508,1600.0
2013-07-05 14:25:00,233.66,234.12,233.66,233.87,4500.0,233.0314,233.4902,233.0314,233.2408,4500.0
2013-07-05 14:30:00,233.97,234.01,233.69,233.87,4200.0,233.3406,233.3805,233.0613,233.2408,4200.0
2013-07-05 14:35:00,233.89,234.16,233.81,234.09,51100.0,233.2608,233.53,233.181,233.4602,51100.0
2013-07-05 14:40:00,233.9,233.96,233.56,233.84,2500.0,233.2707,233.3306,232.9317,233.2109,2500.0
2013-07-05 14:45:00,233.84,233.84,232.35,232.87,4700.0,233.2109,233.2109,231.7249,232.2435,4700.0
2013-07-05 14:50:00,232.66,233.3,232.66,233.12,1600.0,232.0341,232.6724,232.0341,232.4928,1600.0
2013-07-05 14:55:00,233.13,233.46,233.09,233.13,1700.0,232.5028,232.8319,232.4629,232.5028,1700.0
2013-07-05 15:00:00,233.07,233.12,232.97,232.97,400.0,232.443,232.4928,232.3432,232.3432,400.0
2013-07-05 15:05:00,233.06,233.14,232.72,233.1,4700.0,232.433,232.5128,232.0939,232.4729,4700.0
2013-07-05 15:10:00,232.77,233.05,232.74,233.02,2600.0,232.1438,232.423,232.1139,232.3931,2600.0
2013-07-05 15:15:00,233.02,233.27,232.81,232.81,1700.0,232.3931,232.6424,232.1837,232.1837,1700.0
2013-07-05 15:20:00,232.81,232.81,232.42,232.51,5700.0,232.1837,232.1837,231.7947,231.8845,5700.0
2013-07-05 15:25:00,232.46,232.52,232.13,232.52,5100.0,231.8346,231.8945,231.5055,231.8945,5100.0
2013-07-05 15:30:00,232.73,232.74,232.4,232.7,4100.0,232.1039,232.1139,231.7748,232.074,4100.0
2013-07-05 15:35:00,232.63,232.82,232.27,232.67,5200.0,232.0042,232.1937,231.6451,232.0441,5200.0
2013-07-05 15:40:00,232.71,232.88,232.52,232.79,4500.0,232.0839,232.2535,231.8945,232.1637,4500.0
2013-07-05 15:45:00,232.64,232.73,232.21,232.44,3400.0,232.0141,232.1039,231.5853,231.8147,3400.0
2013-07-05 15:50:00,232.59,233.13,232.41,232.74,9000.0,231.9643,232.5028,231.7848,232.1139,9000.0
2013-07-05 15:55:00,232.91,233.55,232.65,233.55,14000.0,232.2834,232.9217,232.0241,232.9217,14000.0
2013-07-08 09:30:00,234.81,235.99,233.51,234.94,10700.0,234.1783,235.3551,232.8818,234.3079,10700.0
2013-07-08 09:35:00,234.54,235.87,234.16,235.5,8300.0,233.909,235.2354,233.53,234.8664,8300.0
2013-07-08 09:40:00,235.4,235.74,234.57,235.22,5700.0,234.7667,235.1058,233.9389,234.5872,5700.0
2013-07-08 09:45:00,234.91,235.43,234.6,234.96,6500.0,234.278,234.7966,233.9689,234.3279,6500.0
2013-07-08 09:50:00,234.98,235.14,234.11,234.19,11700.0,234.3478,234.5074,233.4802,233.56,11700.0
2013-07-08 09:55:00,234.19,234.2,232.39,232.39,7200.0,233.56,233.5699,231.7648,231.7648,7200.0
2013-07-08 10:00:00,232.98,233.73,232.55,233.03,31900.0,232.3532,233.1012,231.9244,232.4031,31900.0
2013-07-08 10:05:00,232.76,233.37,231.7,231.71,5900.0,232.1338,232.7422,231.0767,231.0866,5900.0
2013-07-08 10:10:00,232.0,232.79,231.84,232.07,9300.0,231.3759,232.1637,231.2163,231.4457,9300.0
2013-07-08 10:15:00,232.07,232.42,231.69,231.96,10700.0,231.4457,231.7947,231.0667,231.336,10700.0
2013-07-08 10:20:00,231.94,232.18,231.21,231.41,7900.0,231.316,231.5554,230.588,230.7874,7900.0
2013-07-08 10:25:00,231.67,232.29,231.53,231.82,7600.0,231.0467,231.6651,230.9071,231.1963,7600.0
2013-07-08 10:30:00,232.15,232.16,230.52,230.93,65500.0,231.5255,231.5354,229.8998,230.3087,65500.0
2013-07-08 10:35:00,231.08,231.08,230.15,230.5,8300.0,230.4583,230.4583,229.5308,229.8799,8300.0
2013-07-08 10:40:00,230.3,230.4,229.77,230.05,13600.0,229.6804,229.7802,229.1519,229.4311,13600.0
2013-07-08 10:45:00,230.0,230.0,229.6,229.85,5400.0,229.3812,229.3812,228.9823,229.2316,5400.0
2013-07-08 10:50:00,229.97,229.97,228.92,228.92,8800.0,229.3513,229.3513,228.3041,228.3041,8800.0
2013-07-08 10:55:00,228.64,229.39,228.3,229.39,8600.0,228.0249,228.7729,227.6858,228.7729,8600.0
2013-07-08 11:00:00,229.22,229.53,229.0,229.33,19300.0,228.6033,228.9125,228.3839,228.713,19300.0
2013-07-08 11:05:00,229.56,229.56,229.3,229.38,3500.0,228.9424,228.9424,228.6831,228.7629,3500.0
2013-07-08 11:10:00,229.41,229.41,228.65,228.65,4000.0,228.7928,228.7928,228.0349,228.0349,4000.0
2013-07-08 11:15:00,228.66,229.47,228.66,229.38,3400.0,228.0448,228.8527,228.0448,228.7629,3400.0
2013-07-08 11:20:00,229.56,229.56,229.09,229.11,3700.0,228.9424,228.9424,228.4737,228.4936,3700.0
2013-07-08 11:25:00,229.4,229.4,228.76,228.84,4700.0,228.7829,228.7829,228.1446,228.2244,4700.0
2013-07-08 11:30:00,228.89,229.17,228.58,228.67,3900.0,228.2742,228.5535,227.9651,228.0548,3900.0
2013-07-08 11:35:00,228.83,228.88,228.61,228.62,1800.0,228.2144,228.2643,227.995,228.005,1800.0
2013-07-08 11:40:00,228.6,228.83,228.4,228.46,5400.0,227.985,228.2144,227.7855,227.8454,5400.0
2013-07-08 11:45:00,228.58,228.76,228.51,228.61,3500.0,227.9651,228.1446,227.8952,227.995,3500.0
2013-07-08 11:50:00,228.68,228.69,228.0,228.04,10800.0,228.0648,228.0748,227.3866,227.4265,10800.0
2013-07-08 11:55:00,228.0,228.0,227.06,227.07,16000.0,227.3866,227.3866,226.4491,226.4591,16000.0
2013-07-08 12:00:00,227.07,227.47,226.79,227.0,20700.0,226.4591,226.858,226.1799,226.3893,20700.0
2013-07-08 12:05:00,226.93,227.01,225.81,225.81,12400.0,226.3195,226.3993,225.2025,225.2025,12400.0
2013-07-08 12:10:00,225.78,226.69,225.78,226.03,21400.0,225.1726,226.0801,225.1726,225.4219,21400.0
2013-07-08 12:15:00,226.26,227.31,226.24,227.29,8700.0,225.6513,226.6985,225.6314,226.6785,8700.0
2013-07-08 12:20:00,227.29,227.29,226.82,226.96,8300.0,226.6785,226.6785,226.2098,226.3494,8300.0
2013-07-08 12:25:00,226.87,226.87,226.04,226.17,3000.0,226.2597,226.2597,225.4319,225.5615,3000.0
2013-07-08 12:30:00,226.15,227.06,226.15,227.06,4400.0,225.5416,226.4491,225.5416,226.4491,4400.0
2013-07-08 12:35:00,226.91,227.69,226.75,226.98,8600.0,226.2996,227.0775,226.14,226.3694,8600.0
2013-07-08 12:40:00,227.0,227.27,226.88,227.11,2600.0,226.3893,226.6586,226.2696,226.499,2600.0
2013-07-08 12:45:00,227.12,227.41,226.51,226.86,7000.0,226.509,226.7982,225.9006,226.2497,7000.0
2013-07-08 12:50:00,226.83,227.01,226.48,226.97,2300.0,226.2198,226.3993,225.8707,226.3594,2300.0
2013-07-08 12:55:00,227.31,227.38,227.24,227.34,1900.0,226.6985,226.7683,226.6287,226.7284,1900.0
2013-07-08 13:00:00,227.31,227.57,227.3,227.57,1300.0,226.6985,226.9578,226.6885,226.9578,1300.0
2013-07-08 13:05:00,227.64,228.36,227.64,227.69,9100.0,227.0276,227.7457,227.0276,227.0775,9100.0
2013-07-08 13:10:00,227.75,227.99,227.7,227.84,1900.0,227.1373,227.3766,227.0874,227.227,1900.0
2013-07-08 13:15:00,227.77,227.77,227.34,227.62,1500.0,227.1572,227.1572,226.7284,227.0076,1500.0
2013-07-08 13:20:00,227.65,227.68,227.06,227.07,2700.0,227.0376,227.0675,226.4491,226.4591,2700.0
2013-07-08 13:25:00,227.58,227.93,227.58,227.91,6300.0,226.9677,227.3168,226.9677,227.2969,6300.0
2013-07-08 13:30:00,228.05,228.07,227.89,228.07,800.0,227.4365,227.4564,227.2769,227.4564,800.0
2013-07-08 13:35:00,228.09,228.09,227.66,227.66,1500.0,227.4764,227.4764,227.0475,227.0475,1500.0
2013-07-08 13:40:00,228.07,228.16,227.74,228.16,1100.0,227.4564,227.5462,227.1273,227.5462,1100.0
2013-07-08 13:45:00,228.08,228.08,227.72,227.72,1700.0,227.4664,227.4664,227.1074,227.1074,1700.0
2013-07-08 13:50:00,228.02,228.1,227.58,227.73,9900.0,227.4066,227.4864,226.9677,227.1173,9900.0
2013-07-08 13:55:00,227.85,227.98,227.54,227.54,1800.0,227.237,227.3667,226.9279,226.9279,1800.0
2013-07-08 14:00:00,227.83,227.87,227.44,227.84,2700.0,227.2171,227.257,226.8281,227.227,2700.0
2013-07-08 14:05:00,228.06,228.09,227.71,227.71,13800.0,227.4465,227.4764,227.0974,227.0974,13800.0
2013-07-08 14:10:00,227.6,227.69,227.31,227.31,4300.0,226.9877,227.0775,226.6985,226.6985,4300.0
2013-07-08 14:15:00,227.31,227.41,227.2,227.27,2000.0,226.6985,226.7982,226.5888,226.6586,2000.0
2013-07-08 14:20:00,227.26,227.54,227.23,227.41,2400.0,226.6486,226.9279,226.6187,226.7982,2400.0
2013-07-08 14:25:00,227.43,227.73,227.3,227.34,4400.0,226.8182,227.1173,226.6885,226.7284,4400.0
2013-07-08 14:30:00,227.41,227.55,227.29,227.41,3500.0,226.7982,226.9378,226.6785,226.7982,3500.0
2013-07-08 14:35:00,227.15,227.51,227.15,227.51,1300.0,226.5389,226.8979,226.5389,226.8979,1300.0
2013-07-08 14:40:00,227.4,227.64,227.29,227.64,3100.0,226.7882,227.0276,226.6785,227.0276,3100.0
2013-07-08 14:45:00,227.63,227.95,227.59,227.95,3900.0,227.0176,227.3368,226.9777,227.3368,3900.0
2013-07-08 14:50:00,227.84,228.0,227.8,227.8,1700.0,227.227,227.3866,227.1872,227.1872,1700.0
2013-07-08 14:55:00,228.01,228.01,227.71,227.72,3900.0,227.3966,227.3966,227.0974,227.1074,3900.0
2013-07-08 15:00:00,227.83,227.83,227.35,227.83,6600.0,227.2171,227.2171,226.7384,227.2171,6600.0
2013-07-08 15:05:00,227.7,227.72,227.35,227.72,3600.0,227.0874,227.1074,226.7384,227.1074,3600.0
2013-07-08 15:10:00,227.6,227.83,227.32,227.5,11600.0,226.9877,227.2171,226.7084,226.888,11600.0
2013-07-08 15:15:00,227.63,228.13,227.54,228.13,6300.0,227.0176,227.5163,226.9279,227.5163,6300.0
2013-07-08 15:20:00,228.15,228.15,227.58,227.8,4400.0,227.5362,227.5362,226.9677,227.1872,4400.0
2013-07-08 15:25:00,227.91,227.99,227.73,227.86,5600.0,227.2969,227.3766,227.1173,227.247,5600.0
2013-07-08 15:30:00,227.88,228.34,227.69,228.33,6900.0,227.2669,227.7257,227.0775,227.7157,6900.0
2013-07-08 15:35:00,228.41,228.73,228.15,228.25,7400.0,227.7955,228.1147,227.5362,227.6359,7400.0
2013-07-08 15:40:00,228.26,228.62,228.08,228.23,12000.0,227.6459,228.005,227.4664,227.616,12000.0
2013-07-08 15:45:00,228.29,228.84,228.28,228.52,8900.0,227.6758,228.2244,227.6659,227.9052,8900.0
2013-07-08 15:50:00,228.6,228.94,228.36,228.64,20000.0,227.985,228.3241,227.7457,228.0249,20000.0
2013-07-08 15:55:00,228.76,229.24,228.66,229.02,33000.0,228.1446,228.6233,228.0448,228.4039,33000.0
2013-07-09 09:30:00,228.22,232.58,228.22,231.91,12300.0,227.606,231.9543,227.606,231.2861,12300.0
2013-07-09 09:35:00,231.8,232.25,230.14,232.0,9900.0,231.1764,231.6252,229.5209,231.3759,9900.0
2013-07-09 09:40:00,231.66,232.06,231.0,231.71,10200.0,231.0368,231.4357,230.3785,231.0866,10200.0
2013-07-09 09:45:00,231.5,232.17,231.42,231.78,8400.0,230.8772,231.5454,230.7974,231.1564,8400.0
2013-07-09 09:50:00,231.74,232.96,231.53,232.86,10000.0,231.1166,232.3333,230.9071,232.2335,10000.0
2013-07-09 09:55:00,233.12,233.34,231.7,232.16,12600.0,232.4928,232.7123,231.0767,231.5354,12600.0
2013-07-09 10:00:00,232.31,232.31,230.61,231.06,7500.0,231.685,231.685,229.9896,230.4384,7500.0
2013-07-09 10:05:00,230.92,231.9,230.91,231.2,7300.0,230.2988,231.2761,230.2888,230.578,7300.0
2013-07-09 10:10:00,231.32,231.35,230.08,230.78,7300.0,230.6977,230.7276,229.461,230.1591,7300.0
2013-07-09 10:15:00,230.73,230.85,229.75,229.91,9500.0,230.1093,230.229,229.1319,229.2915,9500.0
2013-07-09 10:20:00,229.75,230.93,229.75,230.83,10900.0,229.1319,230.3087,229.1319,230.209,10900.0
2013-07-09 10:25:00,231.07,231.08,230.18,231.08,6300.0,230.4484,230.4583,229.5608,230.4583,6300.0
2013-07-09 10:30:00,231.01,233.32,231.01,233.32,8900.0,230.3885,232.6923,230.3885,232.6923,8900.0
2013-07-09 10:35:00,233.34,234.0,233.28,233.44,14100.0,232.7123,233.3705,232.6524,232.812,14100.0
2013-07-09 10:40:00,233.47,233.96,232.65,233.96,11200.0,232.8419,233.3306,232.0241,233.3306,11200.0
2013-07-09 10:45:00,233.74,233.74,232.93,233.25,6400.0,233.1112,233.1112,232.3034,232.6225,6400.0
2013-07-09 10:50:00,233.15,233.63,232.78,232.94,16300.0,232.5228,233.0015,232.1538,232.3133,16300.0
2013-07-09 10:55:00,233.15,233.51,232.94,232.95,10400.0,232.5228,232.8818,232.3133,232.3233,10400.0
2013-07-09 11:00:00,232.93,232.93,232.23,232.23,6400.0,232.3034,232.3034,231.6052,231.6052,6400.0
2013-07-09 11:05:00,232.34,232.8,232.25,232.64,4700.0,231.7149,232.1737,231.6252,232.0141,4700.0
2013-07-09 11:10:00,233.14,233.64,233.01,233.64,2600.0,232.5128,233.0114,232.3831,233.0114,2600.0
2013-07-09 11:15:00,233.55,233.8,233.25,233.46,4700.0,232.9217,233.171,232.6225,232.8319,4700.0
2013-07-09 11:20:00,233.46,233.7,233.34,233.58,900.0,232.8319,233.0713,232.7123,232.9516,900.0
2013-07-09 11:25:00,233.74,233.74,233.23,233.51,14400.0,233.1112,233.1112,232.6025,232.8818,14400.0
2013-07-09 11:30:00,233.45,233.97,233.45,233.9,4400.0,232.822,233.3406,232.822,233.2707,4400.0
2013-07-09 11:35:00,233.83,233.98,233.5,233.9,1500.0,233.2009,233.3505,232.8718,233.2707,1500.0
2013-07-09 11:40:00,233.98,234.2,233.59,233.76,5100.0,233.3505,233.5699,232.9616,233.1311,5100.0
2013-07-09 11:45:00,233.92,233.92,233.63,233.63,2200.0,233.2907,233.2907,233.0015,233.0015,2200.0
2013-07-09 11:50:00,233.63,233.63,233.08,233.21,5200.0,233.0015,233.0015,232.453,232.5826,5200.0
2013-07-09 11:55:00,233.23,233.84,233.23,233.84,2600.0,232.6025,233.2109,232.6025,233.2109,2600.0
2013-07-09 12:00:00,233.85,233.89,233.21,233.25,14000.0,233.2209,233.2608,232.5826,232.6225,14000.0
2013-07-09 12:05:00,233.21,233.21,232.98,233.08,13300.0,232.5826,232.5826,232.3532,232.453,13300.0
2013-07-09 12:10:00,233.0,233.22,233.0,233.22,2400.0,232.3732,232.5926,232.3732,232.5926,2400.0
2013-07-09 12:15:00,233.08,233.23,232.54,232.6,4400.0,232.453,232.6025,231.9144,231.9742,4400.0
2013-07-09 12:20:00,232.7,232.88,232.59,232.88,1800.0,232.074,232.2535,231.9643,232.2535,1800.0
2013-07-09 12:25:00,233.2,233.43,233.17,233.21,2400.0,232.5726,232.802,232.5427,232.5826,2400.0
2013-07-09 12:30:00,233.24,233.97,233.24,233.97,4400.0,232.6125,233.3406,232.6125,233.3406,4400.0
2013-07-09 12:35:00,233.83,234.03,233.66,233.76,3400.0,233.2009,233.4004,233.0314,233.1311,3400.0
2013-07-09 12:40:00,233.7,234.56,233.7,234.56,7900.0,233.0713,233.929,233.0713,233.929,7900.0
2013-07-09 12:45:00,234.56,235.04,233.88,233.89,12000.0,233.929,234.4077,233.2508,233.2608,12000.0
2013-07-09 12:50:00,233.9,233.9,233.65,233.65,2700.0,233.2707,233.2707,233.0214,233.0214,2700.0
2013-07-09 12:55:00,233.82,234.02,233.65,233.81,3400.0,233.191,233.3904,233.0214,233.181,3400.0
2013-07-09 13:00:00,233.96,234.07,233.79,233.79,2200.0,233.3306,233.4403,233.161,233.161,2200.0
2013-07-09 13:05:00,233.85,234.17,233.71,234.16,5500.0,233.2209,233.54,233.0813,233.53,5500.0
2013-07-09 13:10:00,234.11,234.38,234.01,234.38,3900.0,233.4802,233.7495,233.3805,233.7495,3900.0
2013-07-09 13:15:00,234.32,234.92,234.32,234.92,7000.0,233.6896,234.288,233.6896,234.288,7000.0
2013-07-09 13:20:00,234.92,235.06,234.74,235.06,6100.0,234.288,234.4276,234.1085,234.4276,6100.0
2013-07-09 13:25:00,235.06,235.06,234.51,234.51,4100.0,234.4276,234.4276,233.8791,233.8791,4100.0
2013-07-09 13:30:00,234.65,235.09,234.65,234.96,4200.0,234.0187,234.4575,234.0187,234.3279,4200.0
2013-07-09 13:35:00,234.98,235.25,234.98,235.16,2200.0,234.3478,234.6171,234.3478,234.5274,2200.0
2013-07-09 13:40:00,235.15,235.15,234.73,234.94,5200.0,234.5174,234.5174,234.0985,234.3079,5200.0
2013-07-09 13:45:00,234.79,235.31,234.79,235.16,3500.0,234.1584,234.677,234.1584,234.5274,3500.0
2013-07-09 13:50:00,235.25,235.48,235.11,235.31,3700.0,234.6171,234.8465,234.4775,234.677,3700.0
2013-07-09 13:55:00,235.37,235.93,235.18,235.45,21200.0,234.7368,235.2953,234.5473,234.8166,21200.0
2013-07-09 14:00:00,235.58,235.95,235.56,235.67,3200.0,234.9462,235.3152,234.9263,235.036,3200.0
2013-07-09 14:05:00,235.85,236.46,235.77,235.97,8700.0,235.2155,235.8239,235.1357,235.3352,8700.0
2013-07-09 14:10:00,235.97,236.52,235.93,236.25,3000.0,235.3352,235.8837,235.2953,235.6144,3000.0
2013-07-09 14:15:00,236.36,236.36,235.95,236.1,3800.0,235.7241,235.7241,235.3152,235.4648,3800.0
2013-07-09 14:20:00,236.06,236.34,236.04,236.04,4500.0,235.4249,235.7042,235.405,235.405,4500.0
2013-07-09 14:25:00,236.0,236.43,235.8,236.43,3600.0,235.3651,235.7939,235.1656,235.7939,3600.0
2013-07-09 14:30:00,236.39,236.52,235.94,236.37,9100.0,235.754,235.8837,235.3053,235.7341,9100.0
2013-07-09 14:35:00,236.43,236.7,236.35,236.63,4400.0,235.7939,236.0632,235.7142,235.9934,4400.0
2013-07-09 14:40:00,236.63,237.2,236.3,237.01,7000.0,235.9934,236.5619,235.6643,236.3724,7000.0
2013-07-09 14:45:00,236.99,237.0,236.58,236.75,4200.0,236.3524,236.3624,235.9435,236.1131,4200.0
2013-07-09 14:50:00,236.64,236.85,236.31,236.85,6200.0,236.0034,236.2128,235.6743,236.2128,6200.0
2013-07-09 14:55:00,236.88,237.35,236.73,236.93,5900.0,236.2427,236.7115,236.0931,236.2926,5900.0
2013-07-09 15:00:00,237.13,237.61,237.05,237.39,13300.0,236.4921,236.9708,236.4123,236.7514,13300.0
2013-07-09 15:05:00,237.36,237.78,237.26,237.33,6600.0,236.7214,237.1403,236.6217,236.6915,6600.0
2013-07-09 15:10:00,237.33,237.8,237.18,237.47,5600.0,236.6915,237.1603,236.5419,236.8311,5600.0
2013-07-09 15:15:00,237.26,237.37,236.53,236.92,5600.0,236.6217,236.7314,235.8937,236.2826,5600.0
2013-07-09 15:20:00,236.78,237.36,236.78,237.36,6600.0,236.143,236.7214,236.143,236.7214,6600.0
2013-07-09 15:25:00,237.15,237.4,236.9,236.96,5800.0,236.512,236.7613,236.2627,236.3225,5800.0
2013-07-09 15:30:00,236.96,237.14,236.48,236.86,6100.0,236.3225,236.502,235.8438,236.2228,6100.0
2013-07-09 15:35:00,236.97,237.27,236.78,237.07,3400.0,236.3325,236.6317,236.143,236.4322,3400.0
2013-07-09 15:40:00,237.1,237.11,236.8,236.81,8000.0,236.4621,236.4721,236.1629,236.1729,8000.0
2013-07-09 15:45:00,236.78,236.86,236.11,236.58,11500.0,236.143,236.2228,235.4748,235.9435,11500.0
2013-07-09 15:50:00,236.45,236.5,235.79,235.86,16000.0,235.8139,235.8638,235.1557,235.2255,16000.0
2013-07-09 15:55:00,235.76,236.46,235.45,235.93,31800.0,235.1257,235.8239,234.8166,235.2953,31800.0
2013-07-10 09:30:00,234.13,236.83,234.13,236.17,6000.0,233.5001,236.1929,233.5001,235.5346,6000.0
2013-07-10 09:35:00,236.23,236.25,233.59,233.71,8400.0,235.5945,235.6144,232.9616,233.0813,8400.0
2013-07-10 09:40:00,233.02,233.32,232.4,232.4,7100.0,232.3931,232.6923,231.7748,231.7748,7100.0
2013-07-10 09:45:00,232.32,235.13,232.21,235.13,3600.0,231.695,234.4974,231.5853,234.4974,3600.0
2013-07-10 09:50:00,235.17,235.31,234.05,235.31,1900.0,234.5373,234.677,233.4203,234.677,1900.0
2013-07-10 09:55:00,234.81,235.98,234.81,235.1,5600.0,234.1783,235.3452,234.1783,234.4675,5600.0
2013-07-10 10:00:00,235.52,235.98,235.16,235.73,2700.0,234.8864,235.3452,234.5274,235.0958,2700.0
2013-07-10 10:05:00,235.73,235.96,235.3,235.69,3200.0,235.0958,235.3252,234.667,235.0559,3200.0
2013-07-10 10:10:00,235.63,235.63,234.31,234.47,8100.0,234.9961,234.9961,233.6796,233.8392,8100.0
2013-07-10 10:15:00,234.8,234.8,233.88,234.17,2900.0,234.1683,234.1683,233.2508,233.54,2900.0
2013-07-10 10:20:00,234.04,235.09,234.04,234.86,1700.0,233.4104,234.4575,233.4104,234.2282,1700.0
2013-07-10 10:25:00,234.86,235.66,234.86,235.47,1500.0,234.2282,235.026,234.2282,234.8365,1500.0
2013-07-10 10:30:00,235.65,235.65,235.24,235.4,1100.0,235.016,235.016,234.6071,234.7667,1100.0
2013-07-10 10:35:00,235.53,237.13,235.32,236.85,11200.0,234.8964,236.4921,234.6869,236.2128,11200.0
2013-07-10 10:40:00,236.81,237.7,236.75,237.47,9800.0,236.1729,237.0605,236.1131,236.8311,9800.0
2013-07-10 10:45:00,237.5,239.06,237.47,237.71,11500.0,236.8611,238.4169,236.8311,237.0705,11500.0
2013-07-10 10:50:00,237.59,238.25,237.12,237.72,9100.0,236.9508,237.609,236.4821,237.0805,9100.0
2013-07-10 10:55:00,237.72,237.72,237.06,237.06,2400.0,237.0805,237.0805,236.4222,236.4222,2400.0
2013-07-10 11:00:00,237.0,237.13,235.38,236.26,18000.0,236.3624,236.4921,234.7468,235.6244,18000.0
2013-07-10 11:05:00,236.26,236.58,235.56,235.94,16500.0,235.6244,235.9435,234.9263,235.3053,16500.0
2013-07-10 11:10:00,235.67,236.49,235.67,236.49,2300.0,235.036,235.8538,235.036,235.8538,2300.0
2013-07-10 11:15:00,236.47,237.05,236.46,237.05,4200.0,235.8338,236.4123,235.8239,236.4123,4200.0
2013-07-10 11:20:00,237.18,237.29,237.05,237.15,1000.0,236.5419,236.6516,236.4123,236.512,1000.0
2013-07-10 11:25:00,237.28,237.31,236.51,237.08,10000.0,236.6417,236.6716,235.8737,236.4422,10000.0
2013-07-10 11:30:00,236.98,237.47,236.84,236.97,13700.0,236.3425,236.8311,236.2028,236.3325,13700.0
2013-07-10 11:35:00,236.84,236.84,236.21,236.66,11400.0,236.2028,236.2028,235.5745,236.0233,11400.0
2013-07-10 11:40:00,236.64,236.92,235.97,236.29,20100.0,236.0034,236.2826,235.3352,235.6543,20100.0
2013-07-10 11:45:00,236.31,236.36,236.03,236.17,12200.0,235.6743,235.7241,235.395,235.5346,12200.0
2013-07-10 11:50:00,236.33,236.85,236.33,236.85,5400.0,235.6942,236.2128,235.6942,236.2128,5400.0
2013-07-10 11:55:00,236.82,237.21,236.71,236.72,8700.0,236.1829,236.5718,236.0732,236.0832,8700.0
2013-07-10 12:00:00,236.91,236.91,236.12,236.52,3700.0,236.2726,236.2726,235.4848,235.8837,3700.0
2013-07-10 12:05:00,236.53,236.92,236.53,236.63,1300.0,235.8937,236.2826,235.8937,235.9934,1300.0
2013-07-10 12:10:00,236.65,237.46,236.63,237.02,3200.0,236.0133,236.8212,235.9934,236.3824,3200.0
2013-07-10 12:15:00,236.88,237.22,236.76,237.13,4700.0,236.2427,236.5818,236.1231,236.4921,4700.0
2013-07-10 12:20:00,237.1,237.85,237.1,237.84,5500.0,236.4621,237.2101,236.4621,237.2001,5500.0
2013-07-10 12:25:00,237.83,238.06,237.61,237.71,9300.0,237.1902,237.4196,236.9708,237.0705,9300.0
2013-07-10 12:30:00,237.68,237.81,237.5,237.71,2500.0,237.0406,237.1702,236.8611,237.0705,2500.0
2013-07-10 12:35:00,237.92,238.5,237.78,238.3,4600.0,237.2799,237.8584,237.1403,237.6589,4600.0
2013-07-10 12:40:00,238.24,238.27,238.01,238.01,1600.0,237.5991,237.629,237.3697,237.3697,1600.0
2013-07-10 12:45:00,238.22,238.48,237.95,238.42,5700.0,237.5791,237.8384,237.3099,237.7786,5700.0
2013-07-10 12:50:00,238.46,238.67,238.27,238.4,8900.0,237.8185,238.0279,237.629,237.7586,8900.0
2013-07-10 12:55:00,238.37,238.46,237.67,237.78,2700.0,237.7287,237.8185,237.0306,237.1403,2700.0
2013-07-10 13:00:00,237.77,237.77,237.38,237.6,1200.0,237.1303,237.1303,236.7414,236.9608,1200.0
2013-07-10 13:05:00,237.65,237.89,237.63,237.89,900.0,237.0107,237.25,236.9907,237.25,900.0
2013-07-10 13:10:00,237.95,238.0,237.63,238.0,3000.0,237.3099,237.3597,236.9907,237.3597,3000.0
2013-07-10 13:15:00,237.79,237.84,237.73,237.84,300.0,237.1503,237.2001,237.0904,237.2001,300.0
2013-07-10 13:20:00,237.68,237.74,237.46,237.47,1300.0,237.0406,237.1004,236.8212,236.8311,1300.0
2013-07-10 13:25:00,237.38,237.43,237.13,237.29,1300.0,236.7414,236.7912,236.4921,236.6516,1300.0
2013-07-10 13:30:00,237.18,237.18,236.77,236.84,2700.0,236.5419,236.5419,236.133,236.2028,2700.0
2013-07-10 13:35:00,236.7,236.7,236.31,236.45,5000.0,236.0632,236.0632,235.6743,235.8139,5000.0
2013-07-10 13:40:00,236.47,236.78,236.47,236.6,700.0,235.8338,236.143,235.8338,235.9635,700.0
2013-07-10 13:45:00,236.55,236.95,236.36,236.93,4800.0,235.9136,236.3125,235.7241,236.2926,4800.0
2013-07-10 13:50:00,236.98,237.3,236.79,237.3,3900.0,236.3425,236.6616,236.153,236.6616,3900.0
2013-07-10 13:55:00,237.25,237.62,237.14,237.46,3200.0,236.6117,236.9807,236.502,236.8212,3200.0
2013-07-10 14:00:00,237.41,238.66,237.07,238.09,10000.0,236.7713,238.0179,236.4322,237.4495,10000.0
2013-07-10 14:05:00,237.82,238.16,237.5,237.98,9300.0,237.1802,237.5193,236.8611,237.3398,9300.0
2013-07-10 14:10:00,237.66,238.58,237.5,238.41,8300.0,237.0206,237.9382,236.8611,237.7686,8300.0
2013-07-10 14:15:00,238.5,239.13,238.1,238.97,5700.0,237.8584,238.4867,237.4594,238.3271,5700.0
2013-07-10 14:20:00,238.8,239.25,238.69,239.06,7000.0,238.1576,238.6064,238.0479,238.4169,7000.0
2013-07-10 14:25:00,238.84,238.87,237.62,237.99,4500.0,238.1975,238.2274,236.9807,237.3497,4500.0
2013-07-10 14:30:00,237.95,238.02,237.56,237.97,6000.0,237.3099,237.3797,236.9209,237.3298,6000.0
2013-07-10 14:35:00,237.86,237.86,236.67,236.68,5100.0,237.2201,237.2201,236.0333,236.0433,5100.0
2013-07-10 14:40:00,236.36,236.5,235.63,235.72,5700.0,235.7241,235.8638,234.9961,235.0859,5700.0
2013-07-10 14:45:00,235.85,235.85,234.8,235.14,2900.0,235.2155,235.2155,234.1683,234.5074,2900.0
2013-07-10 14:50:00,235.0,236.1,235.0,235.72,3200.0,234.3678,235.4648,234.3678,235.0859,3200.0
2013-07-10 14:55:00,235.81,236.01,235.38,235.46,4800.0,235.1756,235.3751,234.7468,234.8265,4800.0
2013-07-10 15:00:00,235.46,235.95,235.46,235.84,3400.0,234.8265,235.3152,234.8265,235.2055,3400.0
2013-07-10 15:05:00,235.87,235.87,235.32,235.55,5400.0,235.2354,235.2354,234.6869,234.9163,5400.0
2013-07-10 15:10:00,235.41,235.75,235.07,235.24,3600.0,234.7767,235.1158,234.4376,234.6071,3600.0
2013-07-10 15:15:00,235.22,235.48,234.9,235.23,3600.0,234.5872,234.8465,234.2681,234.5972,3600.0
2013-07-10 15:20:00,235.28,235.54,235.03,235.27,4800.0,234.647,234.9063,234.3977,234.6371,4800.0
2013-07-10 15:25:00,235.15,236.02,235.11,235.58,6600.0,234.5174,235.385,234.4775,234.9462,6600.0
2013-07-10 15:30:00,235.67,236.08,235.5,235.7,5000.0,235.036,235.4449,234.8664,235.0659,5000.0
2013-07-10 15:35:00,235.6,236.08,235.6,235.71,2100.0,234.9662,235.4449,234.9662,235.0759,2100.0
2013-07-10 15:40:00,236.03,236.2,235.71,236.01,4800.0,235.395,235.5646,235.0759,235.3751,4800.0
2013-07-10 15:45:00,236.37,236.52,236.17,236.31,4000.0,235.7341,235.8837,235.5346,235.6743,4000.0
2013-07-10 15:50:00,236.31,236.48,236.0,236.23,11900.0,235.6743,235.8438,235.3651,235.5945,11900.0
2013-07-10 15:55:00,236.28,236.89,235.97,236.71,21300.0,235.6443,236.2527,235.3352,236.0732,21300.0
2013-07-11 09:30:00,240.98,242.19,239.17,239.96,47100.0,240.3317,241.5384,238.5266,239.3144,47100.0
2013-07-11 09:35:00,240.39,243.3,240.39,243.25,24100.0,239.7433,242.6455,239.7433,242.5956,24100.0
2013-07-11 09:40:00,242.67,244.25,242.28,244.25,17500.0,242.0172,243.5929,241.6282,243.5929,17500.0
2013-07-11 09:45:00,244.25,244.64,243.61,243.97,19300.0,243.5929,243.9819,242.9546,243.3137,19300.0
2013-07-11 09:50:00,243.62,243.62,242.13,242.74,8500.0,242.9646,242.9646,241.4786,242.087,8500.0
2013-07-11 09:55:00,242.74,243.5,241.67,242.96,9300.0,242.087,242.8449,241.0198,242.3064,9300.0
2013-07-11 10:00:00,242.72,242.87,241.64,242.15,9600.0,242.067,242.2166,240.9899,241.4986,9600.0
2013-07-11 10:05:00,242.28,244.14,242.28,244.12,14800.0,241.6282,243.4832,241.6282,243.4633,14800.0
2013-07-11 10:10:00,244.14,244.77,243.85,244.47,12900.0,243.4832,244.1115,243.194,243.8123,12900.0
2013-07-11 10:15:00,244.5,244.5,243.69,244.26,9600.0,243.8422,243.8422,243.0344,243.6029,9600.0
2013-07-11 10:20:00,244.58,244.86,244.0,244.67,9700.0,243.922,244.2013,243.3436,244.0118,9700.0
2013-07-11 10:25:00,244.68,245.0,244.0,244.0,13200.0,244.0217,244.3409,243.3436,243.3436,13200.0
2013-07-11 10:30:00,244.02,244.35,243.03,243.3,4800.0,243.3635,243.6926,242.3762,242.6455,4800.0
2013-07-11 10:35:00,243.29,243.81,243.16,243.16,6800.0,242.6355,243.1541,242.5058,242.5058,6800.0
2013-07-11 10:40:00,243.15,243.34,242.58,242.74,3900.0,242.4959,242.6854,241.9274,242.087,3900.0
2013-07-11 10:45:00,243.05,243.06,242.11,242.11,29600.0,242.3961,242.4061,241.4587,241.4587,29600.0
2013-07-11 10:50:00,242.6,243.19,242.52,243.19,7000.0,241.9473,242.5358,241.8676,242.5358,7000.0
2013-07-11 10:55:00,243.16,243.39,242.7,243.24,8000.0,242.5058,242.7352,242.0471,242.5856,8000.0
2013-07-11 11:00:00,243.45,244.05,243.29,243.56,4800.0,242.7951,243.3934,242.6355,242.9048,4800.0
2013-07-11 11:05:00,243.53,244.01,243.51,244.01,1300.0,242.8748,243.3535,242.8549,243.3535,1300.0
2013-07-11 11:10:00,243.95,243.99,243.11,243.9,16400.0,243.2937,243.3336,242.456,243.2438,16400.0
2013-07-11 11:15:00,243.87,243.92,243.07,243.41,7200.0,243.2139,243.2638,242.4161,242.7552,7200.0
2013-07-11 11:20:00,243.23,244.02,243.18,244.02,9600.0,242.5756,243.3635,242.5258,243.3635,9600.0
2013-07-11 11:25:00,244.07,244.2,243.48,244.0,8900.0,243.4134,243.543,242.825,243.3436,8900.0
2013-07-11 11:30:00,244.03,244.68,243.71,244.52,14200.0,243.3735,244.0217,243.0544,243.8622,14200.0
2013-07-11 11:35:00,244.53,244.89,244.41,244.62,21000.0,243.8721,244.2312,243.7525,243.9619,21000.0
2013-07-11 11:40:00,244.8,244.92,244.3,244.72,9600.0,244.1414,244.2611,243.6428,244.0616,9600.0
2013-07-11 11:45:00,244.65,246.25,244.52,246.16,36000.0,243.9918,245.5875,243.8622,245.4978,36000.0
2013-07-11 11:50:00,245.96,246.84,245.96,246.13,9700.0,245.2983,246.1759,245.2983,245.4678,9700.0
2013-07-11 11:55:00,246.01,246.82,246.01,246.7,8900.0,245.3482,246.156,245.3482,246.0363,8900.0
2013-07-11 12:00:00,246.35,247.2,246.24,247.18,8900.0,245.6873,246.535,245.5775,246.515,8900.0
2013-07-11 12:05:00,247.15,247.66,246.7,247.32,12900.0,246.4851,246.9937,246.0363,246.6546,12900.0
2013-07-11 12:10:00,247.5,248.0,246.77,247.05,10600.0,246.8342,247.3328,246.1061,246.3854,10600.0
2013-07-11 12:15:00,246.89,247.4,246.73,246.85,9000.0,246.2258,246.7344,246.0662,246.1859,9000.0
2013-07-11 12:20:00,246.85,247.1,246.5,246.83,9300.0,246.1859,246.4352,245.8368,246.166,9300.0
2013-07-11 12:25:00,246.76,247.05,246.62,247.05,2100.0,246.0961,246.3854,245.9565,246.3854,2100.0
2013-07-11 12:30:00,247.03,247.03,246.17,246.6,12400.0,246.3654,246.3654,245.5077,245.9366,12400.0
2013-07-11 12:35:00,246.41,247.2,246.41,246.89,6300.0,245.7471,246.535,245.7471,246.2258,6300.0
2013-07-11 12:40:00,246.92,247.42,246.68,247.35,13900.0,246.2557,246.7544,246.0164,246.6846,13900.0
2013-07-11 12:45:00,247.31,247.56,247.15,247.15,3400.0,246.6447,246.894,246.4851,246.4851,3400.0
2013-07-11 12:50:00,247.05,247.05,246.49,246.49,1700.0,246.3854,246.3854,245.8269,245.8269,1700.0
2013-07-11 12:55:00,246.42,246.42,245.66,246.19,3500.0,245.7571,245.7571,244.9991,245.5277,3500.0
2013-07-11 13:00:00,245.84,246.98,245.84,246.89,2900.0,245.1786,246.3156,245.1786,246.2258,2900.0
2013-07-11 13:05:00,246.62,246.88,246.5,246.71,19100.0,245.9565,246.2158,245.8368,246.0463,19100.0
2013-07-11 13:10:00,246.71,246.87,246.5,246.81,3300.0,246.0463,246.2059,245.8368,246.146,3300.0
2013-07-11 13:15:00,246.77,247.44,246.6,247.3,6100.0,246.1061,246.7743,245.9366,246.6347,6100.0
2013-07-11 13:20:00,247.0,247.0,246.59,246.75,2000.0,246.3355,246.3355,245.9266,246.0862,2000.0
2013-07-11 13:25:00,246.95,247.03,246.67,246.89,2400.0,246.2856,246.3654,246.0064,246.2258,2400.0
2013-07-11 13:30:00,246.82,246.97,246.58,246.97,3400.0,246.156,246.3056,245.9166,246.3056,3400.0
2013-07-11 13:35:00,247.03,247.03,246.63,246.83,4500.0,246.3654,246.3654,245.9665,246.166,4500.0
2013-07-11 13:40:00,246.99,247.19,246.66,246.94,4400.0,246.3255,246.525,245.9964,246.2757,4400.0
2013-07-11 13:45:00,246.96,247.17,246.78,247.17,2600.0,246.2956,246.505,246.1161,246.505,2600.0
2013-07-11 13:50:00,247.07,247.81,247.07,247.7,2900.0,246.4053,247.1433,246.4053,247.0336,2900.0
2013-07-11 13:55:00,247.52,247.99,247.38,247.81,3900.0,246.8541,247.3228,246.7145,247.1433,3900.0
2013-07-11 14:00:00,247.81,247.81,247.33,247.57,4700.0,247.1433,247.1433,246.6646,246.904,4700.0
2013-07-11 14:05:00,247.46,247.62,247.25,247.53,1300.0,246.7943,246.9538,246.5848,246.8641,1300.0
2013-07-11 14:10:00,247.46,247.61,247.11,247.11,2300.0,246.7943,246.9439,246.4452,246.4452,2300.0
2013-07-11 14:15:00,247.11,247.22,246.81,246.94,5100.0,246.4452,246.5549,246.146,246.2757,5100.0
2013-07-11 14:20:00,247.21,247.27,247.0,247.06,2400.0,246.5449,246.6048,246.3355,246.3953,2400.0
2013-07-11 14:25:00,247.05,247.69,246.71,246.81,10900.0,246.3854,247.0236,246.0463,246.146,10900.0
2013-07-11 14:30:00,246.91,247.0,246.24,246.69,7100.0,246.2457,246.3355,245.5775,246.0263,7100.0
2013-07-11 14:35:00,246.79,246.92,246.11,246.11,5400.0,246.1261,246.2557,245.4479,245.4479,5400.0
2013-07-11 14:40:00,246.19,246.88,246.19,246.7,4100.0,245.5277,246.2158,245.5277,246.0363,4100.0
2013-07-11 14:45:00,246.79,247.2,246.69,247.07,5600.0,246.1261,246.535,246.0263,246.4053,5600.0
2013-07-11 14:50:00,247.13,247.8,247.12,247.42,7200.0,246.4652,247.1334,246.4552,246.7544,7200.0
2013-07-11 14:55:00,247.5,247.5,246.83,246.92,2800.0,246.8342,246.8342,246.166,246.2557,2800.0
2013-07-11 15:00:00,246.84,247.65,246.84,247.55,7400.0,246.1759,246.9838,246.1759,246.884,7400.0
2013-07-11 15:05:00,247.16,247.48,246.85,246.89,8400.0,246.4951,246.8142,246.1859,246.2258,8400.0
2013-07-11 15:10:00,247.14,247.26,246.64,246.91,3300.0,246.4751,246.5948,245.9765,246.2457,3300.0
2013-07-11 15:15:00,246.83,247.23,246.8,247.17,1700.0,246.166,246.5649,246.136,246.505,1700.0
2013-07-11 15:20:00,247.1,247.77,247.1,247.74,8400.0,246.4352,247.1034,246.4352,247.0735,8400.0
2013-07-11 15:25:00,247.75,248.18,247.36,247.8,9500.0,247.0835,247.5123,246.6945,247.1334,9500.0
2013-07-11 15:30:00,247.7,247.74,247.07,247.41,6700.0,247.0336,247.0735,246.4053,246.7444,6700.0
2013-07-11 15:35:00,247.31,247.61,247.27,247.56,4300.0,246.6447,246.9439,246.6048,246.894,4300.0
2013-07-11 15:40:00,247.57,247.8,247.4,247.79,4900.0,246.904,247.1334,246.7344,247.1234,4900.0
2013-07-11 15:45:00,247.69,247.95,247.39,247.95,10300.0,247.0236,247.2829,246.7245,247.2829,10300.0
2013-07-11 15:50:00,247.83,247.83,247.32,247.59,24000.0,247.1633,247.1633,246.6546,246.9239,24000.0
2013-07-11 15:55:00,247.59,248.68,247.53,247.91,49000.0,246.9239,248.011,246.8641,247.2431,49000.0
2013-07-12 09:30:00,255.52,255.66,253.0,254.76,47800.0,254.8326,254.9722,252.3194,254.0746,47800.0
2013-07-12 09:35:00,254.78,257.41,254.74,256.69,25900.0,254.0946,256.7175,254.0547,255.9994,25900.0
2013-07-12 09:40:00,256.86,258.04,255.62,257.0,44800.0,256.169,257.3458,254.9323,256.3086,44800.0
2013-07-12 09:45:00,257.14,259.46,256.85,258.76,37200.0,256.4482,258.762,256.159,258.0639,37200.0
2013-07-12 09:50:00,258.73,259.97,255.24,255.83,40900.0,258.0339,259.2706,254.5533,255.1417,40900.0
2013-07-12 09:55:00,256.11,258.21,255.0,257.21,26700.0,255.421,257.5153,254.314,256.518,26700.0
2013-07-12 10:00:00,257.97,258.45,256.97,257.38,6900.0,257.276,257.7547,256.2787,256.6876,6900.0
2013-07-12 10:05:00,257.66,258.15,256.4,257.84,16100.0,256.9668,257.4555,255.7102,257.1463,16100.0
2013-07-12 10:10:00,257.85,259.82,257.85,259.18,14500.0,257.1563,259.121,257.1563,258.4827,14500.0
2013-07-12 10:15:00,259.41,259.6,258.26,258.76,57600.0,258.7121,258.9016,257.5652,258.0639,57600.0
2013-07-12 10:20:00,258.81,259.37,258.5,259.37,9100.0,258.1137,258.6722,257.8046,258.6722,9100.0
2013-07-12 10:25:00,259.43,260.49,259.38,260.49,13500.0,258.7321,259.7892,258.6822,259.7892,13500.0
2013-07-12 10:30:00,260.5,261.16,259.52,260.01,24800.0,259.7992,260.4574,258.8218,259.3105,24800.0
2013-07-12 10:35:00,259.77,260.59,259.59,259.82,4200.0,259.0711,259.8889,258.8916,259.121,4200.0
2013-07-12 10:40:00,260.18,261.0,260.18,261.0,5100.0,259.48,260.2978,259.48,260.2978,5100.0
2013-07-12 10:45:00,261.02,261.65,260.61,260.74,16800.0,260.3178,260.9461,259.9089,260.0385,16800.0
2013-07-12 10:50:00,260.74,261.18,260.7,261.08,9300.0,260.0385,260.4774,259.9986,260.3776,9300.0
2013-07-12 10:55:00,261.02,261.33,260.5,260.5,15000.0,260.3178,260.627,259.7992,259.7992,15000.0
2013-07-12 11:00:00,260.65,260.65,259.5,260.17,9900.0,259.9488,259.9488,258.8019,259.4701,9900.0
2013-07-12 11:05:00,259.9,259.98,259.28,259.51,8500.0,259.2008,259.2806,258.5825,258.8118,8500.0
2013-07-12 11:10:00,259.47,259.84,259.19,259.82,3200.0,258.772,259.141,258.4927,259.121,3200.0
2013-07-12 11:15:00,259.84,259.97,259.07,259.07,3600.0,259.141,259.2706,258.373,258.373,3600.0
2013-07-12 11:20:00,259.16,259.48,258.44,259.08,8800.0,258.4628,258.7819,257.7447,258.383,8800.0
2013-07-12 11:25:00,258.96,259.11,258.3,258.3,3500.0,258.2633,258.4129,257.6051,257.6051,3500.0
2013-07-12 11:30:00,258.5,258.7,258.0,258.14,3000.0,257.8046,258.004,257.3059,257.4455,3000.0
2013-07-12 11:35:00,257.86,258.06,257.46,257.78,4200.0,257.1663,257.3657,256.7674,257.0865,4200.0
2013-07-12 11:40:00,258.0,258.28,257.68,258.0,23600.0,257.3059,257.5852,256.9868,257.3059,23600.0
2013-07-12 11:45:00,257.68,258.02,257.46,257.65,11500.0,256.9868,257.3259,256.7674,256.9569,11500.0
2013-07-12 11:50:00,257.65,258.02,257.58,257.63,21000.0,256.9569,257.3259,256.887,256.9369,21000.0
2013-07-12 11:55:00,257.91,257.95,257.0,257.19,12000.0,257.2162,257.256,256.3086,256.4981,12000.0
2013-07-12 12:00:00,257.0,257.0,256.15,256.24,6700.0,256.3086,256.3086,255.4609,255.5506,6700.0
2013-07-12 12:05:00,256.24,256.88,256.21,256.88,8700.0,255.5506,256.1889,255.5207,256.1889,8700.0
2013-07-12 12:10:00,256.82,256.93,256.53,256.65,11200.0,256.1291,256.2388,255.8399,255.9595,11200.0
2013-07-12 12:15:00,256.54,256.86,256.16,256.16,4600.0,255.8498,256.169,255.4709,255.4709,4600.0
2013-07-12 12:20:00,256.36,256.56,256.17,256.53,4000.0,255.6703,255.8698,255.4808,255.8399,4000.0
2013-07-12 12:25:00,256.2,256.34,255.65,255.88,5400.0,255.5108,255.6504,254.9622,255.1916,5400.0
2013-07-12 12:30:00,256.03,256.22,256.0,256.0,2000.0,255.3412,255.5307,255.3113,255.3113,2000.0
2013-07-12 12:35:00,256.05,256.4,256.0,256.4,4400.0,255.3612,255.7102,255.3113,255.7102,4400.0
2013-07-12 12:40:00,256.38,256.61,256.09,256.45,3500.0,255.6903,255.9197,255.401,255.7601,3500.0
2013-07-12 12:45:00,256.28,257.0,256.14,257.0,9600.0,255.5905,256.3086,255.4509,256.3086,9600.0
2013-07-12 12:50:00,257.0,257.42,256.92,257.15,8200.0,256.3086,256.7275,256.2288,256.4582,8200.0
2013-07-12 12:55:00,257.31,257.45,257.2,257.2,2400.0,256.6178,256.7574,256.5081,256.5081,2400.0
2013-07-12 13:00:00,257.12,257.19,256.38,256.38,5900.0,256.4283,256.4981,255.6903,255.6903,5900.0
2013-07-12 13:05:00,256.31,256.67,256.3,256.34,2800.0,255.6205,255.9795,255.6105,255.6504,2800.0
2013-07-12 13:10:00,256.66,256.67,256.33,256.49,2700.0,255.9695,255.9795,255.6404,255.8,2700.0
2013-07-12 13:15:00,256.62,257.4,256.62,257.18,7600.0,255.9296,256.7075,255.9296,256.4881,7600.0
2013-07-12 13:20:00,256.69,257.31,256.69,257.31,2100.0,255.9994,256.6178,255.9994,256.6178,2100.0
2013-07-12 13:25:00,257.39,257.39,257.0,257.26,2500.0,256.6976,256.6976,256.3086,256.5679,2500.0
2013-07-12 13:30:00,257.01,257.26,256.39,257.04,6900.0,256.3186,256.5679,255.7002,256.3485,6900.0
2013-07-12 13:35:00,256.95,257.07,256.62,256.72,600.0,256.2587,256.3784,255.9296,256.0294,600.0
2013-07-12 13:40:00,256.45,256.76,256.45,256.75,1400.0,255.7601,256.0692,255.7601,256.0593,1400.0
2013-07-12 13:45:00,256.76,256.98,256.56,256.88,12400.0,256.0692,256.2887,255.8698,256.1889,12400.0
2013-07-12 13:50:00,257.03,257.12,256.71,256.86,5400.0,256.3385,256.4283,256.0194,256.169,5400.0
2013-07-12 13:55:00,256.8,256.88,256.54,256.54,400.0,256.1091,256.1889,255.8498,255.8498,400.0
2013-07-12 14:00:00,256.51,258.41,256.51,258.41,11700.0,255.8199,257.7148,255.8199,257.7148,11700.0
2013-07-12 14:05:00,258.35,261.24,258.35,261.24,19000.0,257.655,260.5372,257.655,260.5372,19000.0
2013-07-12 14:10:00,261.13,264.94,261.13,264.87,29300.0,260.4275,264.2272,260.4275,264.1574,29300.0
2013-07-12 14:15:00,264.86,264.88,262.67,263.51,54300.0,264.1475,264.1674,261.9633,262.8011,54300.0
2013-07-12 14:20:00,263.54,268.68,263.51,266.26,43400.0,262.831,267.9572,262.8011,265.5437,43400.0
2013-07-12 14:25:00,266.61,266.61,262.18,262.91,34900.0,265.8927,265.8927,261.4747,262.2027,34900.0
2013-07-12 14:30:00,263.0,264.16,262.8,263.91,10700.0,262.2925,263.4493,262.093,263.2,10700.0
2013-07-12 14:35:00,264.32,265.5,263.5,265.5,15000.0,263.6089,264.7857,262.7911,264.7857,15000.0
2013-07-12 14:40:00,265.53,266.95,265.05,266.71,15100.0,264.8157,266.2318,264.3369,265.9925,15100.0
2013-07-12 14:45:00,266.7,266.93,266.24,266.31,10100.0,265.9825,266.2119,265.5237,265.5936,10100.0
2013-07-12 14:50:00,266.31,267.43,266.31,266.79,13500.0,265.5936,266.7105,265.5936,266.0723,13500.0
2013-07-12 14:55:00,266.75,267.09,265.33,265.79,12600.0,266.0324,266.3715,264.6162,265.075,12600.0
2013-07-12 15:00:00,265.62,265.76,264.41,264.99,10100.0,264.9054,265.045,263.6987,264.2771,10100.0
2013-07-12 15:05:00,264.9,265.4,264.22,265.4,13300.0,264.1873,264.686,263.5092,264.686,13300.0
2013-07-12 15:10:00,265.38,265.9,264.8,264.89,4900.0,264.6661,265.1847,264.0876,264.1774,4900.0
2013-07-12 15:15:00,264.82,265.5,264.82,265.0,9100.0,264.1076,264.7857,264.1076,264.2871,9100.0
2013-07-12 15:20:00,264.99,265.18,264.0,264.51,13200.0,264.2771,264.4666,263.2898,263.7984,13200.0
2013-07-12 15:25:00,264.51,265.01,264.42,265.01,8300.0,263.7984,264.2971,263.7086,264.2971,8300.0
2013-07-12 15:30:00,265.13,265.5,264.86,265.25,17800.0,264.4167,264.7857,264.1475,264.5364,17800.0
2013-07-12 15:35:00,264.92,266.54,264.92,265.75,13000.0,264.2073,265.8229,264.2073,265.0351,13000.0
2013-07-12 15:40:00,266.02,266.09,265.5,265.68,15700.0,265.3043,265.3741,264.7857,264.9652,15700.0
2013-07-12 15:45:00,265.71,265.83,264.8,264.89,22000.0,264.9952,265.1148,264.0876,264.1774,22000.0
2013-07-12 15:50:00,264.9,265.26,264.86,265.26,28300.0,264.1873,264.5464,264.1475,264.5464,28300.0
2013-07-12 15:55:00,265.13,266.5,264.82,266.0,68100.0,264.4167,265.783,264.1076,265.2844,68100.0
2013-07-15 09:30:00,270.5,270.5,264.0,264.48,33500.0,269.7723,269.7723,263.2898,263.7685,33500.0
2013-07-15 09:35:00,264.54,266.64,264.1,265.09,12300.0,263.8283,265.9227,263.3895,264.3768,12300.0
2013-07-15 09:40:00,265.2,265.2,262.59,263.26,20300.0,264.4865,264.4865,261.8836,262.5518,20300.0
2013-07-15 09:45:00,262.96,264.5,262.66,264.5,4900.0,262.2526,263.7884,261.9534,263.7884,4900.0
2013-07-15 09:50:00,263.69,265.69,263.5,265.69,10000.0,262.9806,264.9752,262.7911,264.9752,10000.0
2013-07-15 09:55:00,265.35,265.35,261.07,261.07,16800.0,264.6361,264.6361,260.3677,260.3677,16800.0
2013-07-15 10:00:00,261.06,263.14,261.06,263.14,9700.0,260.3577,262.4321,260.3577,262.4321,9700.0
2013-07-15 10:05:00,263.71,263.83,262.59,263.22,27400.0,263.0005,263.1202,261.8836,262.5119,27400.0
2013-07-15 10:10:00,263.16,263.46,261.7,261.8,10800.0,262.452,262.7512,260.996,261.0957,10800.0
2013-07-15 10:15:00,262.28,263.85,262.28,263.74,16200.0,261.5744,263.1402,261.5744,263.0305,16200.0
2013-07-15 10:20:00,263.72,266.0,263.72,266.0,18200.0,263.0105,265.2844,263.0105,265.2844,18200.0
2013-07-15 10:25:00,266.2,268.24,266.19,268.24,10700.0,265.4839,267.5184,265.4739,267.5184,10700.0
2013-07-15 10:30:00,267.82,268.37,267.12,267.54,18700.0,267.0995,267.648,266.4014,266.8202,18700.0
2013-07-15 10:35:00,267.16,267.34,266.59,267.12,7600.0,266.4413,266.6208,265.8728,266.4014,7600.0
2013-07-15 10:40:00,267.22,269.0,267.18,267.58,6500.0,266.5011,268.2763,266.4612,266.8601,6500.0
2013-07-15 10:45:00,267.52,267.9,267.33,267.4,2800.0,266.8003,267.1793,266.6108,266.6806,2800.0
2013-07-15 10:50:00,267.54,267.73,267.25,267.5,6500.0,266.8202,267.0097,266.531,266.7804,6500.0
2013-07-15 10:55:00,267.55,267.73,266.8,267.05,4600.0,266.8302,267.0097,266.0822,266.3316,4600.0
2013-07-15 11:00:00,267.03,267.33,266.57,266.74,10300.0,266.3116,266.6108,265.8529,266.0224,10300.0
2013-07-15 11:05:00,266.75,268.21,266.75,268.13,13500.0,266.0324,267.4884,266.0324,267.4087,13500.0
2013-07-15 11:10:00,268.11,268.25,267.51,267.95,5600.0,267.3887,267.5283,266.7903,267.2291,5600.0
2013-07-15 11:15:00,268.01,268.28,267.83,268.0,5100.0,267.289,267.5583,267.1095,267.279,5100.0
2013-07-15 11:20:00,268.22,268.22,267.01,267.01,6800.0,267.4984,267.4984,266.2917,266.2917,6800.0
2013-07-15 11:25:00,267.23,267.46,266.9,267.45,3700.0,266.5111,266.7405,266.182,266.7305,3700.0
2013-07-15 11:30:00,267.31,267.94,267.26,267.69,2800.0,266.5909,267.2192,266.541,266.9698,2800.0
2013-07-15 11:35:00,267.94,268.39,267.24,267.24,3600.0,267.2192,267.668,266.5211,266.5211,3600.0
2013-07-15 11:40:00,267.34,267.58,267.09,267.47,2300.0,266.6208,266.8601,266.3715,266.7504,2300.0
2013-07-15 11:45:00,267.6,267.94,267.08,267.08,2700.0,266.8801,267.2192,266.3615,266.3615,2700.0
2013-07-15 11:50:00,267.06,267.29,266.84,266.96,2600.0,266.3415,266.5709,266.1221,266.2418,2600.0
2013-07-15 11:55:00,267.26,267.26,266.54,266.75,5400.0,266.541,266.541,265.8229,266.0324,5400.0
2013-07-15 12:00:00,266.84,267.39,266.78,267.16,17300.0,266.1221,266.6706,266.0623,266.4413,17300.0
2013-07-15 12:05:00,266.99,267.5,266.98,267.5,3600.0,266.2717,266.7804,266.2618,266.7804,3600.0
2013-07-15 12:10:00,267.55,267.55,266.38,266.75,4500.0,266.8302,266.8302,265.6634,266.0324,4500.0
2013-07-15 12:15:00,266.83,266.83,266.6,266.72,1600.0,266.1122,266.1122,265.8828,266.0025,1600.0
2013-07-15 12:20:00,266.69,267.09,266.45,267.09,1800.0,265.9725,266.3715,265.7332,266.3715,1800.0
2013-07-15 12:25:00,267.08,267.45,266.77,267.21,4100.0,266.3615,266.7305,266.0523,266.4911,4100.0
2013-07-15 12:30:00,267.44,267.47,266.72,266.93,4300.0,266.7205,266.7504,266.0025,266.2119,4300.0
2013-07-15 12:35:00,267.09,267.23,266.68,266.68,2600.0,266.3715,266.5111,265.9626,265.9626,2600.0
2013-07-15 12:40:00,267.25,267.25,266.74,266.75,3100.0,266.531,266.531,266.0224,266.0324,3100.0
2013-07-15 12:45:00,266.64,266.72,266.02,266.02,1200.0,265.9227,266.0025,265.3043,265.3043,1200.0
2013-07-15 12:50:00,266.27,266.32,266.02,266.02,1500.0,265.5537,265.6035,265.3043,265.3043,1500.0
2013-07-15 12:55:00,265.93,266.09,265.7,265.83,2900.0,265.2146,265.3741,264.9852,265.1148,2900.0
2013-07-15 13:00:00,265.91,266.0,265.21,265.31,3700.0,265.1946,265.2844,264.4965,264.5962,3700.0
2013-07-15 13:05:00,265.18,266.17,265.18,266.17,2700.0,264.4666,265.4539,264.4666,265.4539,2700.0
2013-07-15 13:10:00,266.26,266.26,265.99,266.04,2300.0,265.5437,265.5437,265.2744,265.3243,2300.0
2013-07-15 13:15:00,266.06,266.23,265.96,266.06,1200.0,265.3442,265.5138,265.2445,265.3442,1200.0
2013-07-15 13:20:00,266.21,266.4,266.21,266.34,1400.0,265.4938,265.6833,265.4938,265.6235,1400.0
2013-07-15 13:25:00,266.09,266.43,266.04,266.23,1000.0,265.3741,265.7132,265.3243,265.5138,1000.0
2013-07-15 13:30:00,266.03,266.16,265.4,265.7,3800.0,265.3143,265.444,264.686,264.9852,3800.0
2013-07-15 13:35:00,265.65,265.65,265.45,265.54,1600.0,264.9353,264.9353,264.7359,264.8256,1600.0
2013-07-15 13:40:00,265.55,265.96,265.35,265.87,2000.0,264.8356,265.2445,264.6361,265.1547,2000.0
2013-07-15 13:45:00,265.64,266.26,265.62,266.1,3300.0,264.9254,265.5437,264.9054,265.3841,3300.0
2013-07-15 13:50:00,265.94,266.28,265.81,266.28,3800.0,265.2246,265.5636,265.0949,265.5636,3800.0
2013-07-15 13:55:00,266.11,266.48,266.11,266.48,1300.0,265.3941,265.7631,265.3941,265.7631,1300.0
2013-07-15 14:00:00,266.31,266.31,265.87,265.99,2700.0,265.5936,265.5936,265.1547,265.2744,2700.0
2013-07-15 14:05:00,265.79,266.72,265.79,266.72,9600.0,265.075,266.0025,265.075,266.0025,9600.0
2013-07-15 14:10:00,266.71,267.29,266.44,267.29,4000.0,265.9925,266.5709,265.7232,266.5709,4000.0
2013-07-15 14:15:00,267.32,268.76,267.13,268.52,12000.0,266.6008,268.037,266.4113,267.7976,12000.0
2013-07-15 14:20:00,268.48,268.98,268.27,268.87,8300.0,267.7577,268.2564,267.5483,268.1467,8300.0
2013-07-15 14:25:00,268.67,269.17,267.81,267.9,7700.0,267.9472,268.4459,267.0895,267.1793,7700.0
2013-07-15 14:30:00,267.98,267.99,267.64,267.97,2200.0,267.2591,267.269,266.92,267.2491,2200.0
2013-07-15 14:35:00,267.84,268.0,267.51,268.0,7400.0,267.1194,267.279,266.7903,267.279,7400.0
2013-07-15 14:40:00,268.35,268.62,268.0,268.44,7600.0,267.6281,267.8973,267.279,267.7178,7600.0
2013-07-15 14:45:00,268.62,268.8,268.26,268.53,8000.0,267.8973,268.0769,267.5383,267.8076,8000.0
2013-07-15 14:50:00,268.38,268.68,268.31,268.31,4100.0,267.658,267.9572,267.5882,267.5882,4100.0
2013-07-15 14:55:00,268.5,268.7,268.29,268.56,5500.0,267.7777,267.9771,267.5682,267.8375,5500.0
2013-07-15 15:00:00,268.57,268.94,268.28,268.67,7200.0,267.8475,268.2165,267.5583,267.9472,7200.0
2013-07-15 15:05:00,268.64,268.97,268.5,268.76,5100.0,267.9173,268.2464,267.7777,268.037,5100.0
2013-07-15 15:10:00,268.72,268.72,268.24,268.31,6500.0,267.9971,267.9971,267.5184,267.5882,6500.0
2013-07-15 15:15:00,268.22,268.6,268.08,268.38,4500.0,267.4984,267.8774,267.3588,267.658,4500.0
2013-07-15 15:20:00,268.37,269.26,268.18,269.22,19500.0,267.648,268.5356,267.4585,268.4957,19500.0
2013-07-15 15:25:00,269.22,269.26,268.73,268.73,4800.0,268.4957,268.5356,268.007,268.007,4800.0
2013-07-15 15:30:00,268.89,269.4,268.87,269.13,7000.0,268.1666,268.6752,268.1467,268.406,7000.0
2013-07-15 15:35:00,269.25,269.43,269.0,269.2,15200.0,268.5256,268.7052,268.2763,268.4758,15200.0
2013-07-15 15:40:00,269.3,269.55,269.13,269.31,13700.0,268.5755,268.8248,268.406,268.5855,13700.0
2013-07-15 15:45:00,269.23,269.92,269.21,269.42,18300.0,268.5057,269.1938,268.4858,268.6952,18300.0
2013-07-15 15:50:00,269.36,269.36,268.36,268.47,25700.0,268.6353,268.6353,267.638,267.7477,25700.0
2013-07-15 15:55:00,268.47,268.96,268.37,268.57,31300.0,267.7477,268.2364,267.648,267.8475,31300.0
2013-07-16 09:30:00,267.23,268.48,266.25,268.25,21100.0,266.5111,267.7577,265.5337,267.5283,21100.0
2013-07-16 09:35:00,268.07,269.11,267.91,269.11,6200.0,267.3488,268.386,267.1893,268.386,6200.0
2013-07-16 09:40:00,269.53,269.62,266.89,267.9,17400.0,268.8049,268.8947,266.172,267.1793,17400.0
2013-07-16 09:45:00,267.95,268.96,266.75,268.66,19900.0,267.2291,268.2364,266.0324,267.9372,19900.0
2013-07-16 09:50:00,268.7,269.67,267.32,267.54,32900.0,267.9771,268.9445,266.6008,266.8202,32900.0
2013-07-16 09:55:00,268.06,268.53,266.71,267.26,7600.0,267.3388,267.8076,265.9925,266.541,7600.0
2013-07-16 10:00:00,267.1,269.05,266.77,269.05,3700.0,266.3814,268.3262,266.0523,268.3262,3700.0
2013-07-16 10:05:00,269.12,270.76,268.6,270.51,28800.0,268.396,270.0316,267.8774,269.7823,28800.0
2013-07-16 10:10:00,270.62,270.82,269.26,269.26,8500.0,269.892,270.0914,268.5356,268.5356,8500.0
2013-07-16 10:15:00,269.27,269.6,268.66,268.98,20200.0,268.5456,268.8747,267.9372,268.2564,20200.0
2013-07-16 10:20:00,268.94,268.94,263.95,264.43,17900.0,268.2165,268.2165,263.2399,263.7186,17900.0
2013-07-16 10:25:00,264.46,264.98,264.0,264.19,14300.0,263.7485,264.2671,263.2898,263.4793,14300.0
2013-07-16 10:30:00,264.28,264.54,263.14,263.95,10700.0,263.569,263.8283,262.4321,263.2399,10700.0
2013-07-16 10:35:00,263.3,263.85,262.63,263.0,6000.0,262.5917,263.1402,261.9235,262.2925,6000.0
2013-07-16 10:40:00,263.0,263.89,262.82,263.6,11000.0,262.2925,263.1801,262.1129,262.8908,11000.0
2013-07-16 10:45:00,263.3,263.6,262.25,263.41,6300.0,262.5917,262.8908,261.5445,262.7014,6300.0
2013-07-16 10:50:00,263.39,264.46,263.1,264.46,10600.0,262.6814,263.7485,262.3922,263.7485,10600.0
2013-07-16 10:55:00,264.39,264.68,262.47,263.08,7900.0,263.6787,263.9679,261.7639,262.3722,7900.0
2013-07-16 11:00:00,263.02,263.14,262.46,262.49,7200.0,262.3124,262.4321,261.7539,261.7838,7200.0
2013-07-16 11:05:00,262.44,263.0,262.44,262.75,6000.0,261.734,262.2925,261.734,262.0431,6000.0
2013-07-16 11:10:00,262.63,262.75,260.3,260.68,9400.0,261.9235,262.0431,259.5997,259.9787,9400.0
2013-07-16 11:15:00,260.61,261.32,260.33,261.26,7400.0,259.9089,260.617,259.6296,260.5571,7400.0
2013-07-16 11:20:00,261.43,262.13,261.28,261.66,8200.0,260.7267,261.4248,260.5771,260.9561,8200.0
2013-07-16 11:25:00,261.38,262.07,261.38,261.95,9900.0,260.6768,261.365,260.6768,261.2453,9900.0
2013-07-16 11:30:00,261.56,261.95,259.16,260.11,22600.0,260.8563,261.2453,258.4628,259.4102,22600.0
2013-07-16 11:35:00,259.87,260.98,259.7,260.23,7800.0,259.1709,260.2779,259.0013,259.5299,7800.0
2013-07-16 11:40:00,260.35,260.59,259.5,260.01,5300.0,259.6496,259.8889,258.8019,259.3105,5300.0
2013-07-16 11:45:00,259.63,259.65,258.32,259.36,11500.0,258.9315,258.9515,257.6251,258.6623,11500.0
2013-07-16 11:50:00,259.1,260.74,259.1,260.74,7300.0,258.403,260.0385,258.403,260.0385,7300.0
2013-07-16 11:55:00,260.84,261.59,260.74,261.17,4900.0,260.1383,260.8863,260.0385,260.4674,4900.0
2013-07-16 12:00:00,261.38,262.55,261.17,262.39,6400.0,260.6768,261.8437,260.4674,261.6841,6400.0
2013-07-16 12:05:00,262.55,263.96,262.44,263.63,14500.0,261.8437,263.2499,261.734,262.9208,14500.0
2013-07-16 12:10:00,263.69,264.07,263.62,264.0,4000.0,262.9806,263.3596,262.9108,263.2898,4000.0
2013-07-16 12:15:00,264.04,264.46,263.88,264.21,4400.0,263.3297,263.7485,263.1701,263.4992,4400.0
2013-07-16 12:20:00,264.45,264.67,264.15,264.19,9900.0,263.7386,263.958,263.4394,263.4793,9900.0
2013-07-16 12:25:00,264.18,264.23,263.6,264.23,5700.0,263.4693,263.5192,262.8908,263.5192,5700.0
2013-07-16 12:30:00,264.0,264.06,263.67,263.73,9000.0,263.2898,263.3496,262.9607,263.0205,9000.0
2013-07-16 12:35:00,263.73,263.86,262.43,262.78,15700.0,263.0205,263.1501,261.724,262.0731,15700.0
2013-07-16 12:40:00,262.81,262.93,262.06,262.27,9200.0,262.103,262.2226,261.355,261.5644,9200.0
2013-07-16 12:45:00,262.36,262.49,261.8,262.2,2900.0,261.6542,261.7838,261.0957,261.4946,2900.0
2013-07-16 12:50:00,262.1,262.42,261.82,261.99,9200.0,261.3949,261.714,261.1156,261.2852,9200.0
2013-07-16 12:55:00,262.0,262.6,261.88,262.55,14400.0,261.2951,261.8935,261.1755,261.8437,14400.0
2013-07-16 13:00:00,262.56,262.69,262.26,262.5,7000.0,261.8536,261.9833,261.5545,261.7938,7000.0
2013-07-16 13:05:00,262.7,262.97,262.51,262.51,900.0,261.9933,262.2625,261.8038,261.8038,900.0
2013-07-16 13:10:00,262.31,262.31,261.94,262.1,500.0,261.6043,261.6043,261.2353,261.3949,500.0
2013-07-16 13:15:00,261.6,261.6,260.25,260.81,7700.0,260.8962,260.8962,259.5499,260.1084,7700.0
2013-07-16 13:20:00,261.17,261.19,260.5,260.53,3800.0,260.4674,260.4873,259.7992,259.8291,3800.0
2013-07-16 13:25:00,260.53,260.64,260.46,260.46,2000.0,259.8291,259.9388,259.7593,259.7593,2000.0
2013-07-16 13:30:00,260.46,260.9,260.21,260.9,9300.0,259.7593,260.1981,259.51,260.1981,9300.0
2013-07-16 13:35:00,260.94,261.0,260.32,260.85,2400.0,260.238,260.2978,259.6197,260.1482,2400.0
2013-07-16 13:40:00,260.85,260.85,260.16,260.42,10500.0,260.1482,260.1482,259.4601,259.7194,10500.0
2013-07-16 13:45:00,260.34,260.46,259.88,259.88,6300.0,259.6396,259.7593,259.1809,259.1809,6300.0
2013-07-16 13:50:00,260.02,260.02,259.52,259.76,4400.0,259.3205,259.3205,258.8218,259.0612,4400.0
2013-07-16 13:55:00,259.71,260.3,259.67,260.22,3900.0,259.0113,259.5997,258.9714,259.5199,3900.0
2013-07-16 14:00:00,260.31,261.05,260.31,261.05,10600.0,259.6097,260.3477,259.6097,260.3477,10600.0
2013-07-16 14:05:00,260.77,261.58,260.77,261.46,11700.0,260.0685,260.8763,260.0685,260.7566,11700.0
2013-07-16 14:10:00,261.59,263.42,261.59,263.32,22600.0,260.8863,262.7113,260.8863,262.6116,22600.0
2013-07-16 14:15:00,263.08,263.2,262.6,262.78,4800.0,262.3722,262.4919,261.8935,262.0731,4800.0
2013-07-16 14:20:00,262.81,262.81,261.85,261.98,3200.0,262.103,262.103,261.1456,261.2752,3200.0
2013-07-16 14:25:00,262.1,262.33,261.5,261.74,6400.0,261.3949,261.6243,260.7965,261.0358,6400.0
2013-07-16 14:30:00,261.87,262.0,261.87,261.87,300.0,261.1655,261.2951,261.1655,261.1655,300.0
2013-07-16 14:35:00,261.51,261.68,261.36,261.36,2600.0,260.8065,260.976,260.6569,260.6569,2600.0
2013-07-16 14:40:00,261.39,261.39,261.0,261.0,1300.0,260.6868,260.6868,260.2978,260.2978,1300.0
2013-07-16 14:45:00,261.0,261.11,260.6,261.11,5200.0,260.2978,260.4075,259.8989,260.4075,5200.0
2013-07-16 14:50:00,261.0,261.21,260.91,260.94,2700.0,260.2978,260.5073,260.2081,260.238,2700.0
2013-07-16 14:55:00,261.07,261.14,260.39,260.39,1700.0,260.3677,260.4375,259.6895,259.6895,1700.0
2013-07-16 15:00:00,260.37,261.33,260.01,261.14,11700.0,259.6695,260.627,259.3105,260.4375,11700.0
2013-07-16 15:05:00,261.12,261.24,260.83,260.96,4600.0,260.4175,260.5372,260.1283,260.2579,4600.0
2013-07-16 15:10:00,260.95,261.43,260.95,260.99,2300.0,260.248,260.7267,260.248,260.2879,2300.0
2013-07-16 15:15:00,260.74,260.86,260.45,260.69,4000.0,260.0385,260.1582,259.7493,259.9887,4000.0
2013-07-16 15:20:00,260.99,261.32,260.81,261.13,3800.0,260.2879,260.617,260.1084,260.4275,3800.0
2013-07-16 15:25:00,261.25,261.52,261.25,261.49,4500.0,260.5472,260.8164,260.5472,260.7865,4500.0
2013-07-16 15:30:00,261.64,262.16,261.6,261.7,4200.0,260.9361,261.4547,260.8962,260.996,4200.0
2013-07-16 15:35:00,261.88,262.06,261.78,261.9,6400.0,261.1755,261.355,261.0757,261.1954,6400.0
2013-07-16 15:40:00,261.89,262.05,261.6,261.93,7200.0,261.1854,261.345,260.8962,261.2253,7200.0
2013-07-16 15:45:00,261.99,262.78,261.95,262.76,11800.0,261.2852,262.0731,261.2453,262.0531,11800.0
2013-07-16 15:50:00,262.59,263.03,262.46,262.93,12800.0,261.8836,262.3224,261.7539,262.2226,12800.0
2013-07-16 15:55:00,262.91,262.96,262.7,262.72,20600.0,262.2027,262.2526,261.9933,262.0132,20600.0
2013-07-17 09:30:00,267.43,269.98,266.69,267.99,31000.0,266.7105,269.2537,265.9725,267.269,31000.0
2013-07-17 09:35:00,267.98,268.5,266.33,267.72,13600.0,267.2591,267.7777,265.6135,266.9998,13600.0
2013-07-17 09:40:00,267.72,268.67,267.63,267.89,7000.0,266.9998,267.9472,266.91,267.1693,7000.0
2013-07-17 09:45:00,268.4,268.4,267.57,267.68,5500.0,267.6779,267.6779,266.8502,266.9599,5500.0
2013-07-17 09:50:00,267.61,267.75,266.83,266.83,6800.0,266.8901,267.0297,266.1122,266.1122,6800.0
2013-07-17 09:55:00,267.01,267.27,265.52,265.52,21600.0,266.2917,266.551,264.8057,264.8057,21600.0
2013-07-17 10:00:00,265.5,266.18,265.14,266.0,5700.0,264.7857,265.4639,264.4267,265.2844,5700.0
2013-07-17 10:05:00,266.65,267.5,266.01,267.05,18300.0,265.9326,266.7804,265.2944,266.3316,18300.0
2013-07-17 10:10:00,266.9,267.7,266.85,267.28,5400.0,266.182,266.9798,266.1321,266.5609,5400.0
2013-07-17 10:15:00,267.45,268.0,267.45,267.64,7100.0,266.7305,267.279,266.7305,266.92,7100.0
2013-07-17 10:20:00,267.64,267.89,267.39,267.5,7400.0,266.92,267.1693,266.6706,266.7804,7400.0
2013-07-17 10:25:00,267.66,268.68,267.59,268.2,21600.0,266.9399,267.9572,266.8701,267.4785,21600.0
2013-07-17 10:30:00,268.18,268.36,267.79,268.11,25300.0,267.4585,267.638,267.0696,267.3887,25300.0
2013-07-17 10:35:00,268.01,268.5,267.79,267.79,4000.0,267.289,267.7777,267.0696,267.0696,4000.0
2013-07-17 10:40:00,268.01,268.33,268.01,268.33,1700.0,267.289,267.6081,267.289,267.6081,1700.0
2013-07-17 10:45:00,268.05,268.75,268.05,268.7,6500.0,267.3289,268.027,267.3289,267.9771,6500.0
2013-07-17 10:50:00,268.7,268.7,268.13,268.26,3600.0,267.9771,267.9771,267.4087,267.5383,3600.0
2013-07-17 10:55:00,268.3,268.79,268.29,268.67,3900.0,267.5782,268.0669,267.5682,267.9472,3900.0
2013-07-17 11:00:00,268.62,269.47,268.61,268.97,11100.0,267.8973,268.7451,267.8874,268.2464,11100.0
2013-07-17 11:05:00,268.79,269.12,268.79,269.06,2400.0,268.0669,268.396,268.0669,268.3362,2400.0
2013-07-17 11:10:00,269.07,269.32,269.0,269.21,2400.0,268.3461,268.5955,268.2763,268.4858,2400.0
2013-07-17 11:15:00,269.3,269.45,269.09,269.09,2100.0,268.5755,268.7251,268.3661,268.3661,2100.0
2013-07-17 11:20:00,269.47,269.47,269.06,269.31,4100.0,268.7451,268.7451,268.3362,268.5855,4100.0
2013-07-17 11:25:00,269.06,269.21,268.61,268.75,6500.0,268.3362,268.4858,267.8874,268.027,6500.0
2013-07-17 11:30:00,268.52,268.55,267.53,268.33,7300.0,267.7976,267.8275,266.8103,267.6081,7300.0
2013-07-17 11:35:00,268.29,268.41,267.79,267.96,2300.0,267.5682,267.6879,267.0696,267.2391,2300.0
2013-07-17 11:40:00,267.92,268.09,267.74,267.91,1400.0,267.1992,267.3688,267.0197,267.1893,1400.0
2013-07-17 11:45:00,267.91,268.45,267.91,268.3,6000.0,267.1893,267.7278,267.1893,267.5782,6000.0
2013-07-17 11:50:00,268.39,268.67,268.03,268.33,11300.0,267.668,267.9472,267.3089,267.6081,11300.0
2013-07-17 11:55:00,268.53,268.55,268.11,268.39,3700.0,267.8076,267.8275,267.3887,267.668,3700.0
2013-07-17 12:00:00,268.1,268.75,268.1,268.75,3400.0,267.3787,268.027,267.3787,268.027,3400.0
2013-07-17 12:05:00,268.6,268.8,268.49,268.72,4000.0,267.8774,268.0769,267.7677,267.9971,4000.0
2013-07-17 12:10:00,268.75,269.18,268.62,269.06,6100.0,268.027,268.4558,267.8973,268.3362,6100.0
2013-07-17 12:15:00,269.05,269.64,269.05,269.64,4000.0,268.3262,268.9146,268.3262,268.9146,4000.0
2013-07-17 12:20:00,269.44,269.55,269.11,269.27,7700.0,268.7151,268.8248,268.386,268.5456,7700.0
2013-07-17 12:25:00,269.27,269.5,269.15,269.48,16000.0,268.5456,268.775,268.4259,268.755,16000.0
2013-07-17 12:30:00,269.28,269.85,269.18,269.19,6400.0,268.5556,269.124,268.4558,268.4658,6400.0
2013-07-17 12:35:00,269.16,269.48,269.09,269.4,1300.0,268.4359,268.755,268.3661,268.6752,1300.0
2013-07-17 12:40:00,269.3,269.4,268.98,268.98,2600.0,268.5755,268.6752,268.2564,268.2564,2600.0
2013-07-17 12:45:00,269.18,269.18,268.24,268.35,2400.0,268.4558,268.4558,267.5184,267.6281,2400.0
2013-07-17 12:50:00,268.38,268.65,268.3,268.3,1100.0,267.658,267.9273,267.5782,267.5782,1100.0
2013-07-17 12:55:00,268.0,268.0,267.78,267.78,1500.0,267.279,267.279,267.0596,267.0596,1500.0
2013-07-17 13:00:00,267.87,267.87,267.5,267.5,1200.0,267.1494,267.1494,266.7804,266.7804,1200.0
2013-07-17 13:05:00,267.68,267.75,267.44,267.54,2500.0,266.9599,267.0297,266.7205,266.8202,2500.0
2013-07-17 13:10:00,267.4,267.4,267.0,267.0,1800.0,266.6806,266.6806,266.2817,266.2817,1800.0
2013-07-17 13:15:00,266.8,266.96,266.55,266.75,5800.0,266.0822,266.2418,265.8329,266.0324,5800.0
2013-07-17 13:20:00,266.92,267.0,266.48,266.72,3200.0,266.2019,266.2817,265.7631,266.0025,3200.0
2013-07-17 13:25:00,266.45,266.74,266.28,266.74,1800.0,265.7332,266.0224,265.5636,266.0224,1800.0
2013-07-17 13:30:00,266.71,266.71,266.22,266.59,1600.0,265.9925,265.9925,265.5038,265.8728,1600.0
2013-07-17 13:35:00,266.51,266.9,266.38,266.9,3200.0,265.793,266.182,265.6634,266.182,3200.0
2013-07-17 13:40:00,266.95,266.98,266.65,266.86,1200.0,266.2318,266.2618,265.9326,266.1421,1200.0
2013-07-17 13:45:00,266.65,267.59,266.63,267.4,2900.0,265.9326,266.8701,265.9127,266.6806,2900.0
2013-07-17 13:50:00,267.25,267.69,267.09,267.58,7900.0,266.531,266.9698,266.3715,266.8601,7900.0
2013-07-17 13:55:00,267.47,267.56,267.15,267.56,3000.0,266.7504,266.8402,266.4313,266.8402,3000.0
2013-07-17 14:00:00,267.5,267.5,267.3,267.49,800.0,266.7804,266.7804,266.5809,266.7704,800.0
2013-07-17 14:05:00,267.32,268.76,267.3,268.51,20300.0,266.6008,268.037,266.5809,267.7876,20300.0
2013-07-17 14:10:00,268.76,269.34,268.49,268.87,4100.0,268.037,268.6154,267.7677,268.1467,4100.0
2013-07-17 14:15:00,268.87,268.92,268.78,268.8,6400.0,268.1467,268.1965,268.0569,268.0769,6400.0
2013-07-17 14:20:00,268.94,268.96,268.64,268.96,3200.0,268.2165,268.2364,267.9173,268.2364,3200.0
2013-07-17 14:25:00,268.8,268.96,268.33,268.96,4000.0,268.0769,268.2364,267.6081,268.2364,4000.0
2013-07-17 14:30:00,268.96,268.96,268.4,268.71,2700.0,268.2364,268.2364,267.6779,267.9871,2700.0
2013-07-17 14:35:00,268.34,268.92,268.34,268.54,2600.0,267.6181,268.1965,267.6181,267.8176,2600.0
2013-07-17 14:40:00,268.42,268.99,268.33,268.66,8200.0,267.6979,268.2663,267.6081,267.9372,8200.0
2013-07-17 14:45:00,268.55,268.57,268.16,268.45,2700.0,267.8275,267.8475,267.4386,267.7278,2700.0
2013-07-17 14:50:00,268.71,269.25,268.37,269.25,3900.0,267.9871,268.5256,267.648,268.5256,3900.0
2013-07-17 14:55:00,269.15,269.35,268.95,269.14,1500.0,268.4259,268.6254,268.2265,268.4159,1500.0
2013-07-17 15:00:00,268.93,269.37,268.73,269.36,4900.0,268.2065,268.6453,268.007,268.6353,4900.0
2013-07-17 15:05:00,269.19,269.34,268.91,269.34,4400.0,268.4658,268.6154,268.1866,268.6154,4400.0
2013-07-17 15:10:00,269.4,269.8,269.15,269.32,5800.0,268.6752,269.0742,268.4259,268.5955,5800.0
2013-07-17 15:15:00,269.5,269.79,269.22,269.79,5200.0,268.775,269.0642,268.4957,269.0642,5200.0
2013-07-17 15:20:00,269.8,269.94,269.61,269.94,3400.0,269.0742,269.2138,268.8847,269.2138,3400.0
2013-07-17 15:25:00,269.9,269.96,269.65,269.93,2900.0,269.1739,269.2337,268.9246,269.2038,2900.0
2013-07-17 15:30:00,269.66,269.83,269.04,269.16,8600.0,268.9345,269.1041,268.3162,268.4359,8600.0
2013-07-17 15:35:00,269.14,269.73,269.09,269.43,6700.0,268.4159,269.0044,268.3661,268.7052,6700.0
2013-07-17 15:40:00,269.51,269.7,269.15,269.7,5800.0,268.7849,268.9744,268.4259,268.9744,5800.0
2013-07-17 15:45:00,269.68,269.98,269.55,269.73,10700.0,268.9545,269.2537,268.8248,269.0044,10700.0
2013-07-17 15:50:00,269.72,269.74,269.19,269.5,9200.0,268.9944,269.0143,268.4658,268.775,9200.0
2013-07-17 15:55:00,269.45,269.67,269.39,269.52,16400.0,268.7251,268.9445,268.6653,268.7949,16400.0
2013-07-18 09:30:00,269.71,273.8,269.69,272.54,29600.0,268.9844,273.0634,268.9645,271.8068,29600.0
2013-07-18 09:35:00,271.78,271.78,269.53,269.61,9200.0,271.0488,271.0488,268.8049,268.8847,9200.0
2013-07-18 09:40:00,269.6,269.67,267.29,267.29,9000.0,268.8747,268.9445,266.5709,266.5709,9000.0
2013-07-18 09:45:00,266.95,266.95,265.55,266.91,20200.0,266.2318,266.2318,264.8356,266.1919,20200.0
2013-07-18 09:50:00,266.34,266.56,264.0,265.0,13000.0,265.6235,265.8429,263.2898,264.2871,13000.0
2013-07-18 09:55:00,265.01,266.77,265.01,266.77,6800.0,264.2971,266.0523,264.2971,266.0523,6800.0
2013-07-18 10:00:00,266.91,267.01,265.56,265.83,9400.0,266.1919,266.2917,264.8456,265.1148,9400.0
2013-07-18 10:05:00,265.83,265.88,264.08,265.86,13300.0,265.1148,265.1647,263.3696,265.1448,13300.0
2013-07-18 10:10:00,266.18,267.4,266.18,267.4,4600.0,265.4639,266.6806,265.4639,266.6806,4600.0
2013-07-18 10:15:00,267.36,268.86,267.2,268.86,7000.0,266.6407,268.1367,266.4812,268.1367,7000.0
2013-07-18 10:20:00,268.65,269.1,268.17,268.24,5200.0,267.9273,268.376,267.4486,267.5184,5200.0
2013-07-18 10:25:00,268.54,269.18,268.26,268.99,11600.0,267.8176,268.4558,267.5383,268.2663,11600.0
2013-07-18 10:30:00,269.0,269.45,267.89,268.37,5400.0,268.2763,268.7251,267.1693,267.648,5400.0
2013-07-18 10:35:00,268.7,269.26,268.26,268.47,3400.0,267.9771,268.5356,267.5383,267.7477,3400.0
2013-07-18 10:40:00,268.47,269.23,268.47,269.06,6300.0,267.7477,268.5057,267.7477,268.3362,6300.0
2013-07-18 10:45:00,269.2,269.71,269.06,269.64,10000.0,268.4758,268.9844,268.3362,268.9146,10000.0
2013-07-18 10:50:00,269.83,269.95,269.2,269.7,9200.0,269.1041,269.2238,268.4758,268.9744,9200.0
2013-07-18 10:55:00,269.27,269.86,268.95,269.3,15600.0,268.5456,269.134,268.2265,268.5755,15600.0
2013-07-18 11:00:00,269.47,269.53,268.11,268.11,31700.0,268.7451,268.8049,267.3887,267.3887,31700.0
2013-07-18 11:05:00,268.25,268.5,267.12,268.25,19500.0,267.5283,267.7777,266.4014,267.5283,19500.0
2013-07-18 11:10:00,268.57,268.82,268.15,268.53,12600.0,267.8475,268.0968,267.4286,267.8076,12600.0
2013-07-18 11:15:00,268.27,268.62,268.27,268.4,2200.0,267.5483,267.8973,267.5483,267.6779,2200.0
2013-07-18 11:20:00,268.85,268.85,268.14,268.48,6200.0,268.1267,268.1267,267.4186,267.7577,6200.0
2013-07-18 11:25:00,268.48,268.73,268.3,268.73,3100.0,267.7577,268.007,267.5782,268.007,3100.0
2013-07-18 11:30:00,268.98,269.01,268.28,268.39,6900.0,268.2564,268.2863,267.5583,267.668,6900.0
2013-07-18 11:35:00,268.36,268.82,268.35,268.43,4800.0,267.638,268.0968,267.6281,267.7079,4800.0
2013-07-18 11:40:00,268.05,268.32,267.6,267.6,3300.0,267.3289,267.5981,266.8801,266.8801,3300.0
2013-07-18 11:45:00,267.54,268.01,267.2,267.2,6400.0,266.8202,267.289,266.4812,266.4812,6400.0
2013-07-18 11:50:00,267.25,267.36,266.82,267.05,12100.0,266.531,266.6407,266.1022,266.3316,12100.0
2013-07-18 11:55:00,266.82,267.5,266.79,267.23,6800.0,266.1022,266.7804,266.0723,266.5111,6800.0
2013-07-18 12:00:00,267.13,267.15,266.65,266.65,2000.0,266.4113,266.4313,265.9326,265.9326,2000.0
2013-07-18 12:05:00,266.65,267.86,266.65,267.66,1000.0,265.9326,267.1394,265.9326,266.9399,1000.0
2013-07-18 12:10:00,267.6,267.6,267.26,267.45,3800.0,266.8801,266.8801,266.541,266.7305,3800.0
2013-07-18 12:15:00,267.44,267.44,267.44,267.44,100.0,266.7205,266.7205,266.7205,266.7205,100.0
2013-07-18 12:20:00,267.16,267.46,267.09,267.1,2000.0,266.4413,266.7405,266.3715,266.3814,2000.0
2013-07-18 12:25:00,267.09,267.15,266.67,266.67,1200.0,266.3715,266.4313,265.9526,265.9526,1200.0
2013-07-18 12:30:00,266.73,266.73,266.0,266.33,7900.0,266.0124,266.0124,265.2844,265.6135,7900.0
2013-07-18 12:35:00,265.97,265.97,265.26,265.51,4900.0,265.2545,265.2545,264.5464,264.7957,4900.0
2013-07-18 12:40:00,265.75,265.96,265.54,265.54,800.0,265.0351,265.2445,264.8256,264.8256,800.0
2013-07-18 12:45:00,265.54,266.03,265.44,265.99,9200.0,264.8256,265.3143,264.7259,265.2744,9200.0
2013-07-18 12:50:00,266.04,266.46,265.97,266.06,2800.0,265.3243,265.7432,265.2545,265.3442,2800.0
2013-07-18 12:55:00,266.42,266.5,265.76,266.46,9400.0,265.7033,265.783,265.045,265.7432,9400.0
2013-07-18 13:00:00,266.37,266.59,265.99,266.46,9500.0,265.6534,265.8728,265.2744,265.7432,9500.0
2013-07-18 13:05:00,266.57,266.57,266.24,266.35,4300.0,265.8529,265.8529,265.5237,265.6334,4300.0
2013-07-18 13:10:00,266.88,267.17,266.88,267.17,800.0,266.162,266.4512,266.162,266.4512,800.0
2013-07-18 13:15:00,267.05,267.23,267.02,267.11,2200.0,266.3316,266.5111,266.3016,266.3914,2200.0
2013-07-18 13:20:00,266.76,267.04,266.76,267.04,2700.0,266.0423,266.3216,266.0423,266.3216,2700.0
2013-07-18 13:25:00,267.06,267.15,266.96,267.1,700.0,266.3415,266.4313,266.2418,266.3814,700.0
2013-07-18 13:30:00,267.13,267.13,266.78,266.89,3000.0,266.4113,266.4113,266.0623,266.172,3000.0
2013-07-18 13:35:00,266.89,267.38,266.89,267.38,400.0,266.172,266.6607,266.172,266.6607,400.0
2013-07-18 13:40:00,267.31,267.4,266.98,267.4,2900.0,266.5909,266.6806,266.2618,266.6806,2900.0
2013-07-18 13:45:00,267.4,267.48,267.4,267.48,800.0,266.6806,266.7604,266.6806,266.7604,800.0
2013-07-18 13:50:00,267.31,267.46,267.2,267.22,1800.0,266.5909,266.7405,266.4812,266.5011,1800.0
2013-07-18 13:55:00,267.54,268.33,267.54,268.17,5000.0,266.8202,267.6081,266.8202,267.4486,5000.0
2013-07-18 14:00:00,268.07,268.84,268.04,268.61,2500.0,267.3488,268.1167,267.3189,267.8874,2500.0
2013-07-18 14:05:00,268.5,268.76,268.5,268.75,500.0,267.7777,268.037,267.7777,268.027,500.0
2013-07-18 14:10:00,268.73,268.73,267.75,268.06,5800.0,268.007,268.007,267.0297,267.3388,5800.0
2013-07-18 14:15:00,268.22,268.27,267.76,267.77,1900.0,267.4984,267.5483,267.0397,267.0496,1900.0
2013-07-18 14:20:00,267.77,268.0,267.74,267.8,1700.0,267.0496,267.279,267.0197,267.0795,1700.0
2013-07-18 14:25:00,267.93,267.96,267.67,267.72,3600.0,267.2092,267.2391,266.9499,266.9998,3600.0
2013-07-18 14:30:00,267.87,268.13,267.66,268.03,3300.0,267.1494,267.4087,266.9399,267.3089,3300.0
2013-07-18 14:35:00,267.94,267.94,267.4,267.76,3300.0,267.2192,267.2192,266.6806,267.0397,3300.0
2013-07-18 14:40:00,267.87,268.27,267.83,268.02,2500.0,267.1494,267.5483,267.1095,267.299,2500.0
2013-07-18 14:45:00,268.1,268.42,268.1,268.41,1900.0,267.3787,267.6979,267.3787,267.6879,1900.0
2013-07-18 14:50:00,268.25,268.25,268.05,268.06,1600.0,267.5283,267.5283,267.3289,267.3388,1600.0
2013-07-18 14:55:00,268.22,268.22,267.69,267.69,2100.0,267.4984,267.4984,266.9698,266.9698,2100.0
2013-07-18 15:00:00,267.95,267.95,267.67,267.7,600.0,267.2291,267.2291,266.9499,266.9798,600.0
2013-07-18 15:05:00,267.76,267.84,267.5,267.5,1400.0,267.0397,267.1194,266.7804,266.7804,1400.0
2013-07-18 15:10:00,267.57,267.63,266.59,266.79,4700.0,266.8502,266.91,265.8728,266.0723,4700.0
2013-07-18 15:15:00,266.71,267.44,266.53,267.44,4300.0,265.9925,266.7205,265.813,266.7205,4300.0
2013-07-18 15:20:00,267.54,267.57,267.14,267.29,2300.0,266.8202,266.8502,266.4213,266.5709,2300.0
2013-07-18 15:25:00,267.48,267.79,267.43,267.57,2800.0,266.7604,267.0696,266.7105,266.8502,2800.0
2013-07-18 15:30:00,267.7,267.83,267.18,267.28,3400.0,266.9798,267.1095,266.4612,266.5609,3400.0
2013-07-18 15:35:00,267.51,267.52,267.29,267.4,3500.0,266.7903,266.8003,266.5709,266.6806,3500.0
2013-07-18 15:40:00,267.4,267.57,266.93,267.04,3700.0,266.6806,266.8502,266.2119,266.3216,3700.0
2013-07-18 15:45:00,267.21,267.49,267.04,267.25,5300.0,266.4911,266.7704,266.3216,266.531,5300.0
2013-07-18 15:50:00,267.45,267.65,267.25,267.4,4200.0,266.7305,266.9299,266.531,266.6806,4200.0
2013-07-18 15:55:00,267.36,267.61,267.19,267.53,12800.0,266.6407,266.8901,266.4712,266.8103,12800.0
2013-07-19 09:30:00,268.55,268.55,264.0,265.65,77700.0,267.8275,267.8275,263.2898,264.9353,77700.0
2013-07-19 09:35:00,266.15,267.26,266.15,267.26,2900.0,265.434,266.541,265.434,266.541,2900.0
2013-07-19 09:40:00,267.0,270.5,267.0,269.84,6600.0,266.2817,269.7723,266.2817,269.1141,6600.0
2013-07-19 09:45:00,269.81,270.37,267.62,269.84,4500.0,269.0841,269.6426,266.9,269.1141,4500.0
2013-07-19 09:50:00,269.24,269.24,267.62,268.01,7900.0,268.5157,268.5157,266.9,267.289,7900.0
2013-07-19 09:55:00,268.12,270.0,267.83,269.98,18000.0,267.3987,269.2736,267.1095,269.2537,18000.0
2013-07-19 10:00:00,269.36,269.42,267.79,268.16,50500.0,268.6353,268.6952,267.0696,267.4386,50500.0
2013-07-19 10:05:00,268.2,269.16,267.73,268.85,4900.0,267.4785,268.4359,267.0097,268.1267,4900.0
2013-07-19 10:10:00,268.85,269.07,268.22,268.71,20900.0,268.1267,268.3461,267.4984,267.9871,20900.0
2013-07-19 10:15:00,268.62,269.31,268.32,268.89,52500.0,267.8973,268.5855,267.5981,268.1666,52500.0
2013-07-19 10:20:00,268.75,271.54,268.75,271.41,21000.0,268.027,270.8095,268.027,270.6798,21000.0
2013-07-19 10:25:00,271.68,271.89,271.02,271.66,10700.0,270.9491,271.1585,270.2909,270.9292,10700.0
2013-07-19 10:30:00,271.49,273.24,271.15,272.63,8400.0,270.7596,272.5049,270.4205,271.8966,8400.0
2013-07-19 10:35:00,273.14,273.99,272.64,273.97,10000.0,272.4052,273.2529,271.9065,273.2329,10000.0
2013-07-19 10:40:00,273.96,274.19,273.59,273.71,5800.0,273.223,273.4524,272.854,272.9736,5800.0
2013-07-19 10:45:00,274.0,274.5,273.72,274.0,11000.0,273.2629,273.7615,272.9836,273.2629,11000.0
2013-07-19 10:50:00,274.06,274.35,273.76,274.26,8600.0,273.3227,273.6119,273.0235,273.5222,8600.0
2013-07-19 10:55:00,274.49,274.9,273.92,274.45,15200.0,273.7515,274.1604,273.1831,273.7117,15200.0
2013-07-19 11:00:00,274.65,274.86,274.25,274.25,7700.0,273.9111,274.1206,273.5122,273.5122,7700.0
2013-07-19 11:05:00,274.0,274.0,273.19,273.79,31900.0,273.2629,273.2629,272.455,273.0534,31900.0
2013-07-19 11:10:00,273.7,274.32,273.53,273.8,17700.0,272.9637,273.582,272.7941,273.0634,17700.0
2013-07-19 11:15:00,274.2,274.22,272.56,272.58,5100.0,273.4623,273.4823,271.8267,271.8467,5100.0
2013-07-19 11:20:00,272.65,272.98,272.32,272.32,2300.0,271.9165,272.2456,271.5874,271.5874,2300.0
2013-07-19 11:25:00,272.27,272.57,271.38,271.72,8500.0,271.5375,271.8367,270.6499,270.989,8500.0
2013-07-19 11:30:00,271.59,271.76,271.05,271.34,2600.0,270.8594,271.0289,270.3208,270.61,2600.0
2013-07-19 11:35:00,271.03,271.68,270.3,270.92,8600.0,270.3009,270.9491,269.5728,270.1912,8600.0
2013-07-19 11:40:00,270.94,271.1,270.16,270.66,10400.0,270.2111,270.3707,269.4332,269.9319,10400.0
2013-07-19 11:45:00,270.43,271.99,270.35,271.0,8100.0,269.7025,271.2583,269.6227,270.2709,8100.0
2013-07-19 11:50:00,271.3,271.74,270.95,271.74,3300.0,270.5701,271.0089,270.2211,271.0089,3300.0
2013-07-19 11:55:00,271.93,272.05,271.08,272.05,16700.0,271.1984,271.3181,270.3507,271.3181,16700.0
2013-07-19 12:00:00,272.27,272.53,272.14,272.19,7400.0,271.5375,271.7968,271.4079,271.4577,7400.0
2013-07-19 12:05:00,272.19,272.91,272.02,272.48,6000.0,271.4577,272.1758,271.2882,271.747,6000.0
2013-07-19 12:10:00,272.69,273.01,272.58,273.01,3700.0,271.9564,272.2755,271.8467,272.2755,3700.0
2013-07-19 12:15:00,273.01,273.33,272.72,273.33,3700.0,272.2755,272.5947,271.9863,272.5947,3700.0
2013-07-19 12:20:00,273.0,273.0,272.48,272.48,3400.0,272.2656,272.2656,271.747,271.747,3400.0
2013-07-19 12:25:00,272.67,272.85,272.07,272.07,1800.0,271.9364,272.116,271.3381,271.3381,1800.0
2013-07-19 12:30:00,272.44,272.72,271.52,272.41,4900.0,271.7071,271.9863,270.7895,271.6771,4900.0
2013-07-19 12:35:00,272.44,272.76,272.37,272.45,1200.0,271.7071,272.0262,271.6373,271.717,1200.0
2013-07-19 12:40:00,272.55,272.79,272.31,272.79,4800.0,271.8168,272.0561,271.5774,272.0561,4800.0
2013-07-19 12:45:00,272.79,272.9,272.58,272.6,2600.0,272.0561,272.1658,271.8467,271.8666,2600.0
2013-07-19 12:50:00,272.79,272.85,272.31,272.31,4700.0,272.0561,272.116,271.5774,271.5774,4700.0
2013-07-19 12:55:00,272.65,272.77,272.31,272.42,1000.0,271.9165,272.0362,271.5774,271.6871,1000.0
2013-07-19 13:00:00,272.77,273.19,272.77,272.95,2400.0,272.0362,272.455,272.0362,272.2157,2400.0
2013-07-19 13:05:00,273.22,273.22,272.95,272.98,1300.0,272.485,272.485,272.2157,272.2456,1300.0
2013-07-19 13:10:00,273.23,273.83,273.01,273.8,5600.0,272.4949,273.0933,272.2755,273.0634,5600.0
2013-07-19 13:15:00,273.78,273.98,273.21,273.35,11900.0,273.0435,273.2429,272.475,272.6146,11900.0
2013-07-19 13:20:00,273.49,273.49,273.07,273.28,4900.0,272.7542,272.7542,272.3354,272.5448,4900.0
2013-07-19 13:25:00,273.49,273.49,272.94,273.08,3700.0,272.7542,272.7542,272.2057,272.3453,3700.0
2013-07-19 13:30:00,272.99,273.58,272.97,273.54,3600.0,272.2556,272.844,272.2356,272.8041,3600.0
2013-07-19 13:35:00,273.88,273.93,273.55,273.91,600.0,273.1432,273.1931,272.8141,273.1731,600.0
2013-07-19 13:40:00,273.55,273.89,273.09,273.09,5400.0,272.8141,273.1532,272.3553,272.3553,5400.0
2013-07-19 13:45:00,273.11,273.11,272.32,272.55,7000.0,272.3753,272.3753,271.5874,271.8168,7000.0
2013-07-19 13:50:00,272.65,273.06,272.65,272.82,2500.0,271.9165,272.3254,271.9165,272.086,2500.0
2013-07-19 13:55:00,273.0,273.55,272.99,273.21,8300.0,272.2656,272.8141,272.2556,272.475,8300.0
2013-07-19 14:00:00,273.36,273.4,272.91,272.91,9700.0,272.6246,272.6645,272.1758,272.1758,9700.0
2013-07-19 14:05:00,273.17,273.27,272.51,272.55,16300.0,272.4351,272.5348,271.7769,271.8168,16300.0
2013-07-19 14:10:00,272.6,273.31,272.6,273.16,2500.0,271.8666,272.5747,271.8666,272.4251,2500.0
2013-07-19 14:15:00,273.07,273.16,272.72,272.73,4600.0,272.3354,272.4251,271.9863,271.9963,4600.0
2013-07-19 14:20:00,272.94,272.97,272.72,272.79,3800.0,272.2057,272.2356,271.9863,272.0561,3800.0
2013-07-19 14:25:00,272.88,273.06,272.74,272.89,4400.0,272.1459,272.3254,272.0063,272.1559,4400.0
2013-07-19 14:30:00,272.94,273.1,272.79,272.96,4000.0,272.2057,272.3653,272.0561,272.2257,4000.0
2013-07-19 14:35:00,272.99,273.11,272.83,273.0,5000.0,272.2556,272.3753,272.096,272.2656,5000.0
2013-07-19 14:40:00,272.9,273.03,272.83,273.0,4400.0,272.1658,272.2955,272.096,272.2656,4400.0
2013-07-19 14:45:00,273.11,273.23,273.0,273.13,7300.0,272.3753,272.4949,272.2656,272.3952,7300.0
2013-07-19 14:50:00,273.22,273.25,273.08,273.2,3400.0,272.485,272.5149,272.3453,272.465,3400.0
2013-07-19 14:55:00,273.24,273.43,273.02,273.32,7400.0,272.5049,272.6944,272.2855,272.5847,7400.0
2013-07-19 15:00:00,273.29,273.52,273.29,273.51,4500.0,272.5548,272.7842,272.5548,272.7742,4500.0
2013-07-19 15:05:00,273.46,273.49,273.27,273.48,4800.0,272.7243,272.7542,272.5348,272.7443,4800.0
2013-07-19 15:10:00,273.39,273.42,273.1,273.1,7300.0,272.6545,272.6844,272.3653,272.3653,7300.0
2013-07-19 15:15:00,273.02,273.24,272.72,272.72,6600.0,272.2855,272.5049,271.9863,271.9863,6600.0
2013-07-19 15:20:00,272.76,273.01,272.73,273.01,7500.0,272.0262,272.2755,271.9963,272.2755,7500.0
2013-07-19 15:25:00,273.01,273.34,272.98,273.3,4700.0,272.2755,272.6046,272.2456,272.5647,4700.0
2013-07-19 15:30:00,273.18,273.85,273.12,273.76,10000.0,272.4451,273.1133,272.3852,273.0235,10000.0
2013-07-19 15:35:00,273.69,274.25,273.68,273.68,11900.0,272.9537,273.5122,272.9437,272.9437,11900.0
2013-07-19 15:40:00,273.68,274.24,273.61,274.19,11500.0,272.9437,273.5022,272.8739,273.4524,11500.0
2013-07-19 15:45:00,274.1,274.32,273.94,274.27,22400.0,273.3626,273.582,273.203,273.5321,22400.0
2013-07-19 15:50:00,274.15,274.55,274.09,274.51,22600.0,273.4125,273.8114,273.3526,273.7715,22600.0
2013-07-19 15:55:00,274.52,275.0,274.36,274.99,48900.0,273.7815,274.2602,273.6219,274.2502,48900.0
2013-07-22 09:30:00,278.11,279.75,276.25,279.75,54200.0,277.3618,278.9974,275.5068,278.9974,54200.0
2013-07-22 09:35:00,279.07,281.82,279.01,279.31,28100.0,278.3192,281.0618,278.2594,278.5586,28100.0
2013-07-22 09:40:00,279.87,280.0,277.47,277.95,15200.0,279.1171,279.2467,276.7235,277.2022,15200.0
2013-07-22 09:45:00,278.1,279.61,277.21,279.59,36500.0,277.3518,278.8578,276.4642,278.8378,36500.0
2013-07-22 09:50:00,279.83,280.4,279.23,279.81,6200.0,279.0772,279.6456,278.4788,279.0572,6200.0
2013-07-22 09:55:00,280.47,281.69,280.09,280.5,12700.0,279.7155,280.9322,279.3365,279.7454,12700.0
2013-07-22 10:00:00,280.5,281.7,280.12,280.46,20500.0,279.7454,280.9422,279.3664,279.7055,20500.0
2013-07-22 10:05:00,280.8,281.58,280.22,281.13,11500.0,280.0446,280.8225,279.4661,280.3737,11500.0
2013-07-22 10:10:00,281.16,281.73,281.02,281.2,17700.0,280.4036,280.9721,280.264,280.4435,17700.0
2013-07-22 10:15:00,281.28,282.27,281.25,281.69,39700.0,280.5233,281.5106,280.4934,280.9322,39700.0
2013-07-22 10:20:00,281.72,281.77,278.8,279.26,19800.0,280.9621,281.012,278.05,278.5087,19800.0
2013-07-22 10:25:00,279.24,280.27,279.24,280.0,9700.0,278.4888,279.516,278.4888,279.2467,9700.0
2013-07-22 10:30:00,279.6,280.83,279.59,280.25,8800.0,278.8478,280.0745,278.8378,279.4961,8800.0
2013-07-22 10:35:00,280.03,280.25,279.43,279.9,7300.0,279.2766,279.4961,278.6783,279.147,7300.0
2013-07-22 10:40:00,279.98,280.28,279.73,280.28,4500.0,279.2268,279.526,278.9775,279.526,4500.0
2013-07-22 10:45:00,280.41,281.27,280.4,281.27,5700.0,279.6556,280.5133,279.6456,280.5133,5700.0
2013-07-22 10:50:00,281.27,281.36,280.3,280.3,5000.0,280.5133,280.6031,279.5459,279.5459,5000.0
2013-07-22 10:55:00,280.56,281.0,279.73,279.73,9900.0,279.8052,280.244,278.9775,278.9775,9900.0
2013-07-22 11:00:00,279.97,280.4,279.73,280.04,12500.0,279.2168,279.6456,278.9775,279.2866,12500.0
2013-07-22 11:05:00,279.88,280.63,279.88,280.11,15700.0,279.127,279.875,279.127,279.3564,15700.0
2013-07-22 11:10:00,280.31,280.37,280.09,280.37,2900.0,279.5559,279.6157,279.3365,279.6157,2900.0
2013-07-22 11:15:00,280.01,280.18,279.93,280.02,2500.0,279.2567,279.4262,279.1769,279.2667,2500.0
2013-07-22 11:20:00,280.01,280.5,279.91,280.44,6200.0,279.2567,279.7454,279.157,279.6855,6200.0
2013-07-22 11:25:00,280.5,281.93,280.41,281.93,6300.0,279.7454,281.1715,279.6556,281.1715,6300.0
2013-07-22 11:30:00,281.65,281.78,280.38,280.38,6500.0,280.8923,281.0219,279.6257,279.6257,6500.0
2013-07-22 11:35:00,280.33,281.46,280.33,281.46,3500.0,279.5758,280.7028,279.5758,280.7028,3500.0
2013-07-22 11:40:00,281.35,281.5,280.63,280.67,3300.0,280.5931,280.7427,279.875,279.9149,3300.0
2013-07-22 11:45:00,280.9,280.9,279.99,280.0,5100.0,280.1443,280.1443,279.2368,279.2467,5100.0
2013-07-22 11:50:00,279.89,280.92,279.89,280.92,3700.0,279.137,280.1643,279.137,280.1643,3700.0
2013-07-22 11:55:00,280.93,281.16,280.56,280.57,4800.0,280.1742,280.4036,279.8052,279.8152,4800.0
2013-07-22 12:00:00,280.82,280.96,280.25,280.25,2700.0,280.0645,280.2041,279.4961,279.4961,2700.0
2013-07-22 12:05:00,280.36,280.49,279.5,280.48,12100.0,279.6058,279.7354,278.7481,279.7254,12100.0
2013-07-22 12:10:00,280.5,280.89,280.5,280.62,4000.0,279.7454,280.1343,279.7454,279.8651,4000.0
2013-07-22 12:15:00,280.63,280.75,279.66,280.16,5700.0,279.875,279.9947,278.9076,279.4063,5700.0
2013-07-22 12:20:00,280.21,280.21,279.89,279.95,1600.0,279.4562,279.4562,279.137,279.1969,1600.0
2013-07-22 12:25:00,279.91,280.69,279.91,280.65,5200.0,279.157,279.9349,279.157,279.895,5200.0
2013-07-22 12:30:00,280.58,281.29,280.54,281.29,5400.0,279.8252,280.5333,279.7853,280.5333,5400.0
2013-07-22 12:35:00,281.07,281.15,280.71,281.14,9900.0,280.3138,280.3936,279.9548,280.3837,9900.0
2013-07-22 12:40:00,280.91,281.53,280.91,281.43,13300.0,280.1543,280.7726,280.1543,280.6729,13300.0
2013-07-22 12:45:00,281.43,281.43,281.27,281.42,12300.0,280.6729,280.6729,280.5133,280.6629,12300.0
2013-07-22 12:50:00,281.19,281.38,280.75,281.0,10100.0,280.4335,280.623,279.9947,280.244,10100.0
2013-07-22 12:55:00,280.84,281.13,280.71,281.07,4600.0,280.0845,280.3737,279.9548,280.3138,4600.0
2013-07-22 13:00:00,281.06,281.48,280.85,281.15,5100.0,280.3039,280.7227,280.0944,280.3936,5100.0
2013-07-22 13:05:00,281.06,281.2,280.55,280.72,5600.0,280.3039,280.4435,279.7952,279.9648,5600.0
2013-07-22 13:10:00,280.8,281.44,280.8,280.81,16200.0,280.0446,280.6829,280.0446,280.0545,16200.0
2013-07-22 13:15:00,280.91,281.0,280.68,280.85,5000.0,280.1543,280.244,279.9249,280.0944,5000.0
2013-07-22 13:20:00,280.76,280.96,280.48,280.54,5600.0,280.0047,280.2041,279.7254,279.7853,5600.0
2013-07-22 13:25:00,280.47,280.62,279.89,279.89,6400.0,279.7155,279.8651,279.137,279.137,6400.0
2013-07-22 13:30:00,280.05,280.05,279.5,279.93,6600.0,279.2966,279.2966,278.7481,279.1769,6600.0
2013-07-22 13:35:00,279.93,280.0,279.59,280.0,7300.0,279.1769,279.2467,278.8378,279.2467,7300.0
2013-07-22 13:40:00,279.81,280.1,279.15,279.23,19500.0,279.0572,279.3465,278.399,278.4788,19500.0
2013-07-22 13:45:00,279.23,279.5,278.49,278.95,17400.0,278.4788,278.7481,277.7408,278.1995,17400.0
2013-07-22 13:50:00,278.86,278.99,278.34,278.48,14200.0,278.1098,278.2394,277.5912,277.7308,14200.0
2013-07-22 13:55:00,278.47,279.98,278.47,279.98,16100.0,277.7208,279.2268,277.7208,279.2268,16100.0
2013-07-22 14:00:00,280.04,281.0,280.04,280.65,20500.0,279.2866,280.244,279.2866,279.895,20500.0
2013-07-22 14:05:00,280.89,280.89,280.0,280.17,11100.0,280.1343,280.1343,279.2467,279.4163,11100.0
2013-07-22 14:10:00,280.26,280.72,280.04,280.07,7800.0,279.506,279.9648,279.2866,279.3165,7800.0
2013-07-22 14:15:00,280.01,280.13,279.04,279.43,12200.0,279.2567,279.3764,278.2893,278.6783,12200.0
2013-07-22 14:20:00,279.05,279.59,279.05,279.57,4000.0,278.2993,278.8378,278.2993,278.8179,4000.0
2013-07-22 14:25:00,279.32,279.43,278.31,278.34,5600.0,278.5686,278.6783,277.5613,277.5912,5600.0
2013-07-22 14:30:00,278.36,278.64,277.65,277.85,12700.0,277.6111,277.8904,276.903,277.1025,12700.0
2013-07-22 14:35:00,277.85,277.88,277.48,277.5,7900.0,277.1025,277.1324,276.7335,276.7535,7900.0
2013-07-22 14:40:00,277.41,278.53,277.41,278.36,3800.0,276.6637,277.7807,276.6637,277.6111,3800.0
2013-07-22 14:45:00,278.29,278.89,278.12,278.38,5400.0,277.5413,278.1397,277.3718,277.6311,5400.0
2013-07-22 14:50:00,278.2,278.22,277.35,277.56,3100.0,277.4516,277.4715,276.6039,276.8133,3100.0
2013-07-22 14:55:00,277.61,278.47,277.61,278.44,8100.0,276.8632,277.7208,276.8632,277.6909,8100.0
2013-07-22 15:00:00,278.42,278.47,277.75,277.9,8400.0,277.671,277.7208,277.0028,277.1524,8400.0
2013-07-22 15:05:00,277.76,277.9,277.74,277.79,3400.0,277.0128,277.1524,276.9928,277.0427,3400.0
2013-07-22 15:10:00,277.68,277.92,277.41,277.59,4700.0,276.933,277.1723,276.6637,276.8432,4700.0
2013-07-22 15:15:00,277.59,277.64,277.46,277.48,5400.0,276.8432,276.8931,276.7136,276.7335,5400.0
2013-07-22 15:20:00,277.53,277.64,277.4,277.53,5900.0,276.7834,276.8931,276.6537,276.7834,5900.0
2013-07-22 15:25:00,277.23,277.59,277.23,277.49,6400.0,276.4842,276.8432,276.4842,276.7435,6400.0
2013-07-22 15:30:00,277.49,277.49,277.0,277.05,10200.0,276.7435,276.7435,276.2548,276.3047,10200.0
2013-07-22 15:35:00,277.07,277.2,277.0,277.15,8800.0,276.3246,276.4543,276.2548,276.4044,8800.0
2013-07-22 15:40:00,277.0,277.52,277.0,277.51,3800.0,276.2548,276.7734,276.2548,276.7634,3800.0
2013-07-22 15:45:00,277.34,277.51,277.12,277.15,10800.0,276.5939,276.7634,276.3745,276.4044,10800.0
2013-07-22 15:50:00,277.18,277.85,277.17,277.78,19600.0,276.4343,277.1025,276.4243,277.0327,19600.0
2013-07-22 15:55:00,277.78,278.14,277.56,277.98,27900.0,277.0327,277.3917,276.8133,277.2322,27900.0
2013-07-23 09:30:00,278.77,279.75,278.11,278.2,5900.0,278.02,278.9974,277.3618,277.4516,5900.0
2013-07-23 09:35:00,278.11,279.92,276.69,276.69,14000.0,277.3618,279.1669,275.9456,275.9456,14000.0
2013-07-23 09:40:00,276.54,277.95,276.3,277.03,5200.0,275.796,277.2022,275.5567,276.2847,5200.0
2013-07-23 09:45:00,276.7,277.12,276.03,276.76,14300.0,275.9556,276.3745,275.2874,276.0154,14300.0
2013-07-23 09:50:00,276.96,277.51,276.03,276.03,21300.0,276.2149,276.7634,275.2874,275.2874,21300.0
2013-07-23 09:55:00,276.03,276.29,274.26,274.36,7600.0,275.2874,275.5467,273.5222,273.6219,7600.0
2013-07-23 10:00:00,274.79,275.0,272.21,272.21,12000.0,274.0507,274.2602,271.4777,271.4777,12000.0
2013-07-23 10:05:00,272.0,275.28,272.0,275.23,10200.0,271.2682,274.5394,271.2682,274.4896,10200.0
2013-07-23 10:10:00,274.85,276.21,274.39,276.21,7100.0,274.1106,275.4669,273.6518,275.4669,7100.0
2013-07-23 10:15:00,276.01,276.25,275.01,275.44,3400.0,275.2675,275.5068,274.2701,274.699,3400.0
2013-07-23 10:20:00,275.4,275.5,274.54,274.84,10100.0,274.6591,274.7588,273.8014,274.1006,10100.0
2013-07-23 10:25:00,274.69,274.93,273.13,273.57,13200.0,273.951,274.1904,272.3952,272.834,13200.0
2013-07-23 10:30:00,273.35,273.35,272.01,273.05,15000.0,272.6146,272.6146,271.2782,272.3154,15000.0
2013-07-23 10:35:00,273.37,273.57,272.75,273.45,10200.0,272.6346,272.834,272.0162,272.7143,10200.0
2013-07-23 10:40:00,273.94,274.4,273.1,273.1,15100.0,273.203,273.6618,272.3653,272.3653,15100.0
2013-07-23 10:45:00,273.09,273.56,272.93,272.93,7200.0,272.3553,272.8241,272.1957,272.1957,7200.0
2013-07-23 10:50:00,272.8,273.82,272.46,273.45,10800.0,272.0661,273.0834,271.727,272.7143,10800.0
2013-07-23 10:55:00,273.64,274.75,273.09,274.27,15600.0,272.9038,274.0108,272.3553,273.5321,15600.0
2013-07-23 11:00:00,274.27,275.22,273.96,275.0,8400.0,273.5321,274.4796,273.223,274.2602,8400.0
2013-07-23 11:05:00,274.84,275.06,273.73,273.92,3200.0,274.1006,274.32,272.9936,273.1831,3200.0
2013-07-23 11:10:00,273.71,274.49,273.71,274.0,2100.0,272.9736,273.7515,272.9736,273.2629,2100.0
2013-07-23 11:15:00,274.1,274.4,273.77,274.4,5400.0,273.3626,273.6618,273.0335,273.6618,5400.0
2013-07-23 11:20:00,274.83,274.83,274.26,274.28,2500.0,274.0906,274.0906,273.5222,273.5421,2500.0
2013-07-23 11:25:00,274.5,276.02,274.46,275.19,4000.0,273.7615,275.2774,273.7216,274.4497,4000.0
2013-07-23 11:30:00,274.99,274.99,274.42,274.51,1000.0,274.2502,274.2502,273.6817,273.7715,1000.0
2013-07-23 11:35:00,274.01,274.29,273.37,273.87,4600.0,273.2728,273.5521,272.6346,273.1332,4600.0
2013-07-23 11:40:00,274.06,274.39,273.75,274.08,2000.0,273.3227,273.6518,273.0135,273.3427,2000.0
2013-07-23 11:45:00,274.02,274.3,273.54,273.54,3800.0,273.2828,273.5621,272.8041,272.8041,3800.0
2013-07-23 11:50:00,273.52,273.89,273.26,273.85,4300.0,272.7842,273.1532,272.5249,273.1133,4300.0
2013-07-23 11:55:00,273.42,273.42,272.59,273.15,5000.0,272.6844,272.6844,271.8567,272.4152,5000.0
2013-07-23 12:00:00,272.94,273.0,272.49,272.68,2700.0,272.2057,272.2656,271.7569,271.9464,2700.0
2013-07-23 12:05:00,272.62,273.35,272.62,273.31,15000.0,271.8866,272.6146,271.8866,272.5747,15000.0
2013-07-23 12:10:00,273.35,273.35,272.77,272.77,7000.0,272.6146,272.6146,272.0362,272.0362,7000.0
2013-07-23 12:15:00,272.5,273.28,272.49,272.8,2600.0,271.7669,272.5448,271.7569,272.0661,2600.0
2013-07-23 12:20:00,272.82,273.0,272.5,272.73,2900.0,272.086,272.2656,271.7669,271.9963,2900.0
2013-07-23 12:25:00,272.89,273.27,272.84,273.04,5400.0,272.1559,272.5348,272.106,272.3054,5400.0
2013-07-23 12:30:00,273.22,273.22,272.41,272.42,13000.0,272.485,272.485,271.6771,271.6871,13000.0
2013-07-23 12:35:00,272.42,273.15,271.65,272.99,22100.0,271.6871,272.4152,270.9192,272.2556,22100.0
2013-07-23 12:40:00,272.71,273.0,272.31,272.7,3800.0,271.9763,272.2656,271.5774,271.9664,3800.0
2013-07-23 12:45:00,272.48,272.71,271.97,272.16,2900.0,271.747,271.9763,271.2383,271.4278,2900.0
2013-07-23 12:50:00,272.03,272.24,270.46,270.78,13100.0,271.2982,271.5076,269.7324,270.0515,13100.0
2013-07-23 12:55:00,270.47,271.79,270.0,271.0,34400.0,269.7424,271.0588,269.2736,270.2709,34400.0
2013-07-23 13:00:00,271.39,271.88,270.63,271.79,18100.0,270.6599,271.1486,269.9019,271.0588,18100.0
2013-07-23 13:05:00,271.98,271.98,271.28,271.62,4100.0,271.2483,271.2483,270.5502,270.8893,4100.0
2013-07-23 13:10:00,271.67,272.3,271.39,271.71,4800.0,270.9391,271.5674,270.6599,270.979,4800.0
2013-07-23 13:15:00,271.36,272.08,271.34,271.93,27600.0,270.63,271.348,270.61,271.1984,27600.0
2013-07-23 13:20:00,272.02,272.02,271.53,271.85,3600.0,271.2882,271.2882,270.7995,271.1187,3600.0
2013-07-23 13:25:00,271.95,272.0,271.59,271.73,3600.0,271.2184,271.2682,270.8594,270.999,3600.0
2013-07-23 13:30:00,271.98,272.2,271.85,272.11,5400.0,271.2483,271.4677,271.1187,271.378,5400.0
2013-07-23 13:35:00,272.2,272.4,271.97,272.12,3200.0,271.4677,271.6672,271.2383,271.3879,3200.0
2013-07-23 13:40:00,271.99,271.99,271.53,271.86,5500.0,271.2583,271.2583,270.7995,271.1286,5500.0
2013-07-23 13:45:00,272.05,273.22,272.0,272.0,8500.0,271.3181,272.485,271.2682,271.2682,8500.0
2013-07-23 13:50:00,272.05,272.31,271.12,271.51,30800.0,271.3181,271.5774,270.3906,270.7796,30800.0
2013-07-23 13:55:00,271.34,271.57,271.26,271.55,3700.0,270.61,270.8394,270.5302,270.8195,3700.0
2013-07-23 14:00:00,271.51,271.62,271.12,271.29,7300.0,270.7796,270.8893,270.3906,270.5602,7300.0
2013-07-23 14:05:00,271.29,271.55,270.93,271.25,6800.0,270.5602,270.8195,270.2011,270.5203,6800.0
2013-07-23 14:10:00,271.03,271.03,270.25,270.58,8600.0,270.3009,270.3009,269.523,269.8521,8600.0
2013-07-23 14:15:00,270.65,270.65,270.09,270.1,4200.0,269.9219,269.9219,269.3634,269.3734,4200.0
2013-07-23 14:20:00,270.23,270.35,269.58,270.0,16300.0,269.503,269.6227,268.8548,269.2736,16300.0
2013-07-23 14:25:00,270.0,270.16,269.62,270.16,1300.0,269.2736,269.4332,268.8947,269.4332,1300.0
2013-07-23 14:30:00,269.75,270.6,269.75,270.52,17000.0,269.0243,269.872,269.0243,269.7922,17000.0
2013-07-23 14:35:00,270.61,270.61,270.03,270.59,10800.0,269.882,269.882,269.3035,269.862,10800.0
2013-07-23 14:40:00,270.43,270.64,270.36,270.52,2500.0,269.7025,269.9119,269.6327,269.7922,2500.0
2013-07-23 14:45:00,270.57,270.67,270.3,270.43,2900.0,269.8421,269.9418,269.5728,269.7025,2900.0
2013-07-23 14:50:00,270.44,270.96,270.42,270.96,4200.0,269.7124,270.231,269.6925,270.231,4200.0
2013-07-23 14:55:00,270.91,270.91,270.46,270.6,5100.0,270.1812,270.1812,269.7324,269.872,5100.0
2013-07-23 15:00:00,270.56,270.72,270.41,270.61,2700.0,269.8321,269.9917,269.6825,269.882,2700.0
2013-07-23 15:05:00,270.75,270.75,269.73,269.73,6600.0,270.0216,270.0216,269.0044,269.0044,6600.0
2013-07-23 15:10:00,269.77,270.0,269.26,269.4,7200.0,269.0442,269.2736,268.5356,268.6752,7200.0
2013-07-23 15:15:00,269.45,269.8,269.26,269.26,3600.0,268.7251,269.0742,268.5356,268.5356,3600.0
2013-07-23 15:20:00,269.35,269.45,268.32,269.09,21500.0,268.6254,268.7251,267.5981,268.3661,21500.0
2013-07-23 15:25:00,268.81,269.27,268.21,269.14,10300.0,268.0868,268.5456,267.4884,268.4159,10300.0
2013-07-23 15:30:00,269.29,269.75,268.77,269.75,6000.0,268.5655,269.0243,268.0469,269.0243,6000.0
2013-07-23 15:35:00,269.75,270.02,268.99,269.09,9000.0,269.0243,269.2936,268.2663,268.3661,9000.0
2013-07-23 15:40:00,269.22,269.29,268.82,269.0,7200.0,268.4957,268.5655,268.0968,268.2763,7200.0
2013-07-23 15:45:00,268.76,269.03,268.01,268.05,13000.0,268.037,268.3062,267.289,267.3289,13000.0
2013-07-23 15:50:00,268.16,268.5,267.89,267.94,26500.0,267.4386,267.7777,267.1693,267.2192,26500.0
2013-07-23 15:55:00,268.04,268.47,267.75,268.02,37500.0,267.3189,267.7477,267.0297,267.299,37500.0
2013-07-24 09:30:00,270.37,270.93,269.05,269.5,15100.0,269.6426,270.2011,268.3262,268.775,15100.0
2013-07-24 09:35:00,269.39,269.63,269.0,269.3,3700.0,268.6653,268.9046,268.2763,268.5755,3700.0
2013-07-24 09:40:00,269.42,269.84,269.1,269.6,16700.0,268.6952,269.1141,268.376,268.8747,16700.0
2013-07-24 09:45:00,269.12,269.61,269.01,269.61,8300.0,268.396,268.8847,268.2863,268.8847,8300.0
2013-07-24 09:50:00,269.57,269.9,269.17,269.17,2900.0,268.8448,269.1739,268.4459,268.4459,2900.0
2013-07-24 09:55:00,269.18,269.21,266.68,267.03,10300.0,268.4558,268.4858,265.9626,266.3116,10300.0
2013-07-24 10:00:00,267.18,267.54,265.1,265.24,24500.0,266.4612,266.8202,264.3868,264.5264,24500.0
2013-07-24 10:05:00,265.3,265.79,265.1,265.47,7300.0,264.5863,265.075,264.3868,264.7558,7300.0
2013-07-24 10:10:00,265.43,265.9,265.11,265.9,34500.0,264.7159,265.1847,264.3968,265.1847,34500.0
2013-07-24 10:15:00,265.84,266.9,265.66,266.6,37700.0,265.1248,266.182,264.9453,265.8828,37700.0
2013-07-24 10:20:00,266.65,266.98,266.35,266.35,7800.0,265.9326,266.2618,265.6334,265.6334,7800.0
2013-07-24 10:25:00,266.0,266.33,265.8,266.24,3500.0,265.2844,265.6135,265.0849,265.5237,3500.0
2013-07-24 10:30:00,266.11,266.68,265.31,266.22,19100.0,265.3941,265.9626,264.5962,265.5038,19100.0
2013-07-24 10:35:00,266.22,266.79,266.1,266.38,5500.0,265.5038,266.0723,265.3841,265.6634,5500.0
2013-07-24 10:40:00,266.6,266.6,266.0,266.29,2800.0,265.8828,265.8828,265.2844,265.5736,2800.0
2013-07-24 10:45:00,266.04,266.21,265.85,266.03,7300.0,265.3243,265.4938,265.1348,265.3143,7300.0
2013-07-24 10:50:00,266.03,266.1,265.72,266.05,6500.0,265.3143,265.3841,265.0051,265.3343,6500.0
2013-07-24 10:55:00,266.1,266.28,265.8,265.8,2500.0,265.3841,265.5636,265.0849,265.0849,2500.0
2013-07-24 11:00:00,266.02,266.16,265.9,266.16,2400.0,265.3043,265.444,265.1847,265.444,2400.0
2013-07-24 11:05:00,266.3,267.0,266.04,267.0,6900.0,265.5836,266.2817,265.3243,266.2817,6900.0
2013-07-24 11:10:00,266.67,267.86,266.67,267.03,7700.0,265.9526,267.1394,265.9526,266.3116,7700.0
2013-07-24 11:15:00,267.01,268.0,267.01,268.0,1500.0,266.2917,267.279,266.2917,267.279,1500.0
2013-07-24 11:20:00,267.98,268.59,267.62,268.51,12300.0,267.2591,267.8674,266.9,267.7876,12300.0
2013-07-24 11:25:00,268.99,269.22,268.65,268.87,2000.0,268.2663,268.4957,267.9273,268.1467,2000.0
2013-07-24 11:30:00,268.95,269.46,268.89,268.89,3200.0,268.2265,268.7351,268.1666,268.1666,3200.0
2013-07-24 11:35:00,269.08,269.09,268.34,268.63,2500.0,268.3561,268.3661,267.6181,267.9073,2500.0
2013-07-24 11:40:00,268.48,268.64,268.37,268.54,15000.0,267.7577,267.9173,267.648,267.8176,15000.0
2013-07-24 11:45:00,268.6,268.68,268.45,268.62,1100.0,267.8774,267.9572,267.7278,267.8973,1100.0
2013-07-24 11:50:00,268.73,269.45,268.65,269.25,3400.0,268.007,268.7251,267.9273,268.5256,3400.0
2013-07-24 11:55:00,268.98,269.34,268.41,268.42,2100.0,268.2564,268.6154,267.6879,267.6979,2100.0
2013-07-24 12:00:00,268.37,268.41,267.8,268.41,1900.0,267.648,267.6879,267.0795,267.6879,1900.0
2013-07-24 12:05:00,268.52,268.52,268.13,268.15,600.0,267.7976,267.7976,267.4087,267.4286,600.0
2013-07-24 12:10:00,268.33,268.33,267.0,267.0,4000.0,267.6081,267.6081,266.2817,266.2817,4000.0
2013-07-24 12:15:00,267.0,267.41,267.0,267.41,1200.0,266.2817,266.6906,266.2817,266.6906,1200.0
2013-07-24 12:20:00,267.04,267.27,266.85,267.17,1000.0,266.3216,266.551,266.1321,266.4512,1000.0
2013-07-24 12:25:00,267.33,267.4,266.82,266.82,2100.0,266.6108,266.6806,266.1022,266.1022,2100.0
2013-07-24 12:30:00,266.67,266.67,266.0,266.0,1600.0,265.9526,265.9526,265.2844,265.2844,1600.0
2013-07-24 12:35:00,266.0,266.07,265.87,265.94,4700.0,265.2844,265.3542,265.1547,265.2246,4700.0
2013-07-24 12:40:00,265.87,265.87,265.7,265.8,2100.0,265.1547,265.1547,264.9852,265.0849,2100.0
2013-07-24 12:45:00,266.07,266.07,265.74,265.76,12200.0,265.3542,265.3542,265.0251,265.045,12200.0
2013-07-24 12:50:00,265.72,266.1,265.72,266.1,2200.0,265.0051,265.3841,265.0051,265.3841,2200.0
2013-07-24 12:55:00,266.08,266.22,265.73,266.22,4000.0,265.3642,265.5038,265.0151,265.5038,4000.0
2013-07-24 13:00:00,266.46,266.84,266.37,266.76,3400.0,265.7432,266.1221,265.6534,266.0423,3400.0
2013-07-24 13:05:00,266.77,267.24,266.31,266.31,3000.0,266.0523,266.5211,265.5936,265.5936,3000.0
2013-07-24 13:10:00,266.1,266.16,265.77,265.79,2400.0,265.3841,265.444,265.055,265.075,2400.0
2013-07-24 13:15:00,265.72,266.06,265.41,265.9,3400.0,265.0051,265.3442,264.696,265.1847,3400.0
2013-07-24 13:20:00,265.51,265.79,265.05,265.49,5100.0,264.7957,265.075,264.3369,264.7758,5100.0
2013-07-24 13:25:00,265.79,265.85,265.64,265.66,1300.0,265.075,265.1348,264.9254,264.9453,1300.0
2013-07-24 13:30:00,265.62,265.62,264.76,264.8,9500.0,264.9054,264.9054,264.0477,264.0876,9500.0
2013-07-24 13:35:00,264.98,265.01,264.22,264.48,5000.0,264.2671,264.2971,263.5092,263.7685,5000.0
2013-07-24 13:40:00,264.4,264.77,264.28,264.29,1700.0,263.6887,264.0577,263.569,263.579,1700.0
2013-07-24 13:45:00,264.5,265.38,264.5,265.38,1300.0,263.7884,264.6661,263.7884,264.6661,1300.0
2013-07-24 13:50:00,265.33,265.81,265.23,265.51,15400.0,264.6162,265.0949,264.5165,264.7957,15400.0
2013-07-24 13:55:00,265.5,265.57,265.04,265.21,9600.0,264.7857,264.8555,264.327,264.4965,9600.0
2013-07-24 14:00:00,265.22,265.7,265.15,265.7,6200.0,264.5065,264.9852,264.4367,264.9852,6200.0
2013-07-24 14:05:00,266.0,267.0,266.0,267.0,7800.0,265.2844,266.2817,265.2844,266.2817,7800.0
2013-07-24 14:10:00,267.0,267.6,266.8,267.52,4400.0,266.2817,266.8801,266.0822,266.8003,4400.0
2013-07-24 14:15:00,267.41,267.57,266.94,266.94,2900.0,266.6906,266.8502,266.2219,266.2219,2900.0
2013-07-24 14:20:00,266.9,266.91,266.39,266.64,1800.0,266.182,266.1919,265.6733,265.9227,1800.0
2013-07-24 14:25:00,266.76,266.97,266.56,266.73,1500.0,266.0423,266.2518,265.8429,266.0124,1500.0
2013-07-24 14:30:00,266.6,266.76,265.78,265.78,1900.0,265.8828,266.0423,265.065,265.065,1900.0
2013-07-24 14:35:00,265.52,266.09,265.52,266.08,2000.0,264.8057,265.3741,264.8057,265.3642,2000.0
2013-07-24 14:40:00,266.2,266.7,266.14,266.63,2500.0,265.4839,265.9825,265.424,265.9127,2500.0
2013-07-24 14:45:00,266.33,266.57,266.12,266.57,2200.0,265.6135,265.8529,265.4041,265.8529,2200.0
2013-07-24 14:50:00,266.75,266.75,266.5,266.68,1400.0,266.0324,266.0324,265.783,265.9626,1400.0
2013-07-24 14:55:00,266.8,267.29,266.56,266.56,5100.0,266.0822,266.5709,265.8429,265.8429,5100.0
2013-07-24 15:00:00,266.9,266.9,266.59,266.69,2600.0,266.182,266.182,265.8728,265.9725,2600.0
2013-07-24 15:05:00,266.52,266.76,265.81,266.17,1800.0,265.803,266.0423,265.0949,265.4539,1800.0
2013-07-24 15:10:00,266.25,267.11,266.25,267.06,1300.0,265.5337,266.3914,265.5337,266.3415,1300.0
2013-07-24 15:15:00,267.05,267.05,266.41,266.47,2700.0,266.3316,266.3316,265.6933,265.7531,2700.0
2013-07-24 15:20:00,266.9,267.78,266.9,267.5,6900.0,266.182,267.0596,266.182,266.7804,6900.0
2013-07-24 15:25:00,267.5,267.61,267.16,267.27,4000.0,266.7804,266.8901,266.4413,266.551,4000.0
2013-07-24 15:30:00,267.48,267.48,266.78,266.91,4100.0,266.7604,266.7604,266.0623,266.1919,4100.0
2013-07-24 15:35:00,266.86,266.96,266.39,266.43,3500.0,266.1421,266.2418,265.6733,265.7132,3500.0
2013-07-24 15:40:00,266.44,267.15,266.44,267.09,1800.0,265.7232,266.4313,265.7232,266.3715,1800.0
2013-07-24 15:45:00,267.13,267.29,266.88,266.92,5800.0,266.4113,266.5709,266.162,266.2019,5800.0
2013-07-24 15:50:00,267.15,267.21,266.86,267.15,9300.0,266.4313,266.4911,266.1421,266.4313,9300.0
2013-07-24 15:55:00,267.16,268.19,267.02,267.93,25100.0,266.4413,267.4685,266.3016,267.2092,25100.0
2013-07-25 09:30:00,269.19,271.97,265.61,271.72,32400.0,268.4658,271.2383,264.8954,270.989,32400.0
2013-07-25 09:35:00,271.71,272.0,265.41,265.57,19300.0,270.979,271.2682,264.696,264.8555,19300.0
2013-07-25 09:40:00,265.56,266.85,261.49,262.03,22200.0,264.8456,266.1321,260.7865,261.3251,22200.0
2013-07-25 09:45:00,262.41,264.71,261.8,264.0,17500.0,261.704,263.9979,261.0957,263.2898,17500.0
2013-07-25 09:50:00,264.63,268.53,264.63,267.84,7900.0,263.9181,267.8076,263.9181,267.1194,7900.0
2013-07-25 09:55:00,268.56,271.43,267.9,269.93,9100.0,267.8375,270.6998,267.1793,269.2038,9100.0
2013-07-25 10:00:00,269.93,271.36,269.04,271.33,7600.0,269.2038,270.63,268.3162,270.6,7600.0
2013-07-25 10:05:00,271.95,271.95,270.6,271.49,6300.0,271.2184,271.2184,269.872,270.7596,6300.0
2013-07-25 10:10:00,271.16,272.61,270.14,270.4,36800.0,270.4305,271.8766,269.4133,269.6726,36800.0
2013-07-25 10:15:00,270.55,271.55,270.35,271.25,38600.0,269.8221,270.8195,269.6227,270.5203,38600.0
2013-07-25 10:20:00,271.26,271.33,268.91,268.91,4900.0,270.5302,270.6,268.1866,268.1866,4900.0
2013-07-25 10:25:00,268.92,269.7,268.92,268.92,3500.0,268.1965,268.9744,268.1965,268.1965,3500.0
2013-07-25 10:30:00,269.04,269.51,268.96,269.2,23900.0,268.3162,268.7849,268.2364,268.4758,23900.0
2013-07-25 10:35:00,269.31,269.31,267.41,267.5,10600.0,268.5855,268.5855,266.6906,266.7804,10600.0
2013-07-25 10:40:00,267.86,268.03,267.05,267.86,2100.0,267.1394,267.3089,266.3316,267.1394,2100.0
2013-07-25 10:45:00,267.86,267.87,267.24,267.54,13100.0,267.1394,267.1494,266.5211,266.8202,13100.0
2013-07-25 10:50:00,267.1,267.42,266.77,266.84,2100.0,266.3814,266.7006,266.0523,266.1221,2100.0
2013-07-25 10:55:00,266.18,266.66,265.93,266.43,2700.0,265.4639,265.9426,265.2146,265.7132,2700.0
2013-07-25 11:00:00,267.11,267.11,266.27,266.67,2100.0,266.3914,266.3914,265.5537,265.9526,2100.0
2013-07-25 11:05:00,266.64,266.8,266.14,266.44,2100.0,265.9227,266.0822,265.424,265.7232,2100.0
2013-07-25 11:10:00,266.5,266.7,266.5,266.55,3300.0,265.783,265.9825,265.783,265.8329,3300.0
2013-07-25 11:15:00,266.56,266.56,266.27,266.5,900.0,265.8429,265.8429,265.5537,265.783,900.0
2013-07-25 11:20:00,266.38,267.03,266.32,266.43,2300.0,265.6634,266.3116,265.6035,265.7132,2300.0
2013-07-25 11:25:00,266.4,266.92,266.24,266.92,3600.0,265.6833,266.2019,265.5237,266.2019,3600.0
2013-07-25 11:30:00,267.11,267.11,266.53,266.53,2300.0,266.3914,266.3914,265.813,265.813,2300.0
2013-07-25 11:35:00,266.54,267.55,266.47,266.67,3600.0,265.8229,266.8302,265.7531,265.9526,3600.0
2013-07-25 11:40:00,267.0,267.2,266.8,266.99,4100.0,266.2817,266.4812,266.0822,266.2717,4100.0
2013-07-25 11:45:00,267.1,267.31,266.96,266.96,1500.0,266.3814,266.5909,266.2418,266.2418,1500.0
2013-07-25 11:50:00,267.07,267.31,266.99,267.22,1700.0,266.3515,266.5909,266.2717,266.5011,1700.0
2013-07-25 11:55:00,267.26,267.26,266.7,266.78,2800.0,266.541,266.541,265.9825,266.0623,2800.0
2013-07-25 12:00:00,266.78,267.29,266.73,266.8,1800.0,266.0623,266.5709,266.0124,266.0822,1800.0
2013-07-25 12:05:00,267.11,267.11,266.64,267.06,1200.0,266.3914,266.3914,265.9227,266.3415,1200.0
2013-07-25 12:10:00,267.0,267.08,266.93,267.0,2900.0,266.2817,266.3615,266.2119,266.2817,2900.0
2013-07-25 12:15:00,267.01,267.47,267.01,267.47,4200.0,266.2917,266.7504,266.2917,266.7504,4200.0
2013-07-25 12:20:00,267.52,268.08,267.52,268.08,1900.0,266.8003,267.3588,266.8003,267.3588,1900.0
2013-07-25 12:25:00,268.06,268.47,267.83,268.4,2100.0,267.3388,267.7477,267.1095,267.6779,2100.0
2013-07-25 12:30:00,268.69,269.13,268.69,268.95,900.0,267.9672,268.406,267.9672,268.2265,900.0
2013-07-25 12:35:00,269.41,269.8,269.14,269.51,1900.0,268.6852,269.0742,268.4159,268.7849,1900.0
2013-07-25 12:40:00,269.58,269.82,268.98,269.82,1600.0,268.8548,269.0941,268.2564,269.0941,1600.0
2013-07-25 12:45:00,270.0,270.61,269.99,270.61,4600.0,269.2736,269.882,269.2637,269.882,4600.0
2013-07-25 12:50:00,270.52,270.8,270.39,270.39,600.0,269.7922,270.0715,269.6626,269.6626,600.0
2013-07-25 12:55:00,270.51,271.18,270.38,271.05,2100.0,269.7823,270.4505,269.6526,270.3208,2100.0
2013-07-25 13:00:00,271.1,271.1,270.57,270.67,1900.0,270.3707,270.3707,269.8421,269.9418,1900.0
2013-07-25 13:05:00,270.67,270.9,270.08,270.14,3200.0,269.9418,270.1712,269.3534,269.4133,3200.0
2013-07-25 13:10:00,270.08,270.29,269.85,269.85,1400.0,269.3534,269.5628,269.124,269.124,1400.0
2013-07-25 13:15:00,270.17,270.33,269.83,270.2,16900.0,269.4432,269.6027,269.1041,269.4731,16900.0
2013-07-25 13:20:00,270.13,270.13,269.65,269.71,35300.0,269.4033,269.4033,268.9246,268.9844,35300.0
2013-07-25 13:25:00,269.63,269.78,269.1,269.65,1900.0,268.9046,269.0542,268.376,268.9246,1900.0
2013-07-25 13:30:00,269.7,269.86,269.46,269.46,800.0,268.9744,269.134,268.7351,268.7351,800.0
2013-07-25 13:35:00,269.65,269.69,269.06,269.06,4800.0,268.9246,268.9645,268.3362,268.3362,4800.0
2013-07-25 13:40:00,269.34,269.37,269.17,269.17,900.0,268.6154,268.6453,268.4459,268.4459,900.0
2013-07-25 13:45:00,269.05,269.24,268.76,269.24,2200.0,268.3262,268.5157,268.037,268.5157,2200.0
2013-07-25 13:50:00,269.16,269.2,269.04,269.08,1400.0,268.4359,268.4758,268.3162,268.3561,1400.0
2013-07-25 13:55:00,269.0,269.07,269.0,269.06,700.0,268.2763,268.3461,268.2763,268.3362,700.0
2013-07-25 14:00:00,269.05,269.26,269.05,269.19,2000.0,268.3262,268.5356,268.3262,268.4658,2000.0
2013-07-25 14:05:00,269.03,269.31,269.02,269.19,2800.0,268.3062,268.5855,268.2963,268.4658,2800.0
2013-07-25 14:10:00,269.09,269.19,268.83,268.83,1500.0,268.3661,268.4658,268.1068,268.1068,1500.0
2013-07-25 14:15:00,268.99,269.4,268.99,269.31,2500.0,268.2663,268.6752,268.2663,268.5855,2500.0
2013-07-25 14:20:00,269.27,269.62,269.0,269.0,1800.0,268.5456,268.8947,268.2763,268.2763,1800.0
2013-07-25 14:25:00,268.56,268.99,268.39,268.77,1400.0,267.8375,268.2663,267.668,268.0469,1400.0
2013-07-25 14:30:00,268.7,268.91,268.39,268.86,3400.0,267.9771,268.1866,267.668,268.1367,3400.0
2013-07-25 14:35:00,268.95,268.95,268.61,268.61,500.0,268.2265,268.2265,267.8874,267.8874,500.0
2013-07-25 14:40:00,268.77,269.04,268.72,268.95,1100.0,268.0469,268.3162,267.9971,268.2265,1100.0
2013-07-25 14:45:00,269.0,269.0,268.71,268.84,2400.0,268.2763,268.2763,267.9871,268.1167,2400.0
2013-07-25 14:50:00,269.0,269.07,268.82,268.82,1200.0,268.2763,268.3461,268.0968,268.0968,1200.0
2013-07-25 14:55:00,268.78,268.87,268.13,268.25,1800.0,268.0569,268.1467,267.4087,267.5283,1800.0
2013-07-25 15:00:00,268.25,268.25,267.75,267.77,4800.0,267.5283,267.5283,267.0297,267.0496,4800.0
2013-07-25 15:05:00,268.03,268.25,267.83,268.09,2700.0,267.3089,267.5283,267.1095,267.3688,2700.0
2013-07-25 15:10:00,267.92,268.71,267.59,267.73,8700.0,267.1992,267.9871,266.8701,267.0097,8700.0
2013-07-25 15:15:00,267.58,267.89,267.28,267.35,3300.0,266.8601,267.1693,266.5609,266.6308,3300.0
2013-07-25 15:20:00,267.6,268.1,267.5,267.85,5000.0,266.8801,267.3787,266.7804,267.1294,5000.0
2013-07-25 15:25:00,267.97,268.02,267.21,267.21,5400.0,267.2491,267.299,266.4911,266.4911,5400.0
2013-07-25 15:30:00,267.34,267.82,267.34,267.49,3400.0,266.6208,267.0995,266.6208,266.7704,3400.0
2013-07-25 15:35:00,267.72,267.8,267.52,267.72,5800.0,266.9998,267.0795,266.8003,266.9998,5800.0
2013-07-25 15:40:00,267.72,267.87,267.44,267.78,3000.0,266.9998,267.1494,266.7205,267.0596,3000.0
2013-07-25 15:45:00,267.78,267.78,267.2,267.63,9800.0,267.0596,267.0596,266.4812,266.91,9800.0
2013-07-25 15:50:00,267.52,267.99,267.4,267.99,6700.0,266.8003,267.269,266.6806,267.269,6700.0
2013-07-25 15:55:00,267.93,268.31,267.7,268.11,18700.0,267.2092,267.5882,266.9798,267.3887,18700.0
2013-07-26 09:30:00,269.9,269.9,266.65,267.12,7600.0,269.1739,269.1739,265.9326,266.4014,7600.0
2013-07-26 09:35:00,267.42,268.93,267.42,268.93,300.0,266.7006,268.2065,266.7006,268.2065,300.0
2013-07-26 09:40:00,269.16,269.89,268.78,268.78,3400.0,268.4359,269.1639,268.0569,268.0569,3400.0
2013-07-26 09:45:00,268.44,269.54,268.02,268.3,2600.0,267.7178,268.8149,267.299,267.5782,2600.0
2013-07-26 09:50:00,268.06,268.69,267.0,267.19,3000.0,267.3388,267.9672,266.2817,266.4712,3000.0
2013-07-26 09:55:00,267.22,267.74,267.19,267.21,1600.0,266.5011,267.0197,266.4712,266.4911,1600.0
2013-07-26 10:00:00,267.51,267.88,265.21,265.9,9100.0,266.7903,267.1593,264.4965,265.1847,9100.0
2013-07-26 10:05:00,266.64,267.19,265.92,267.19,1600.0,265.9227,266.4712,265.2046,266.4712,1600.0
2013-07-26 10:10:00,267.43,267.51,266.39,266.91,2200.0,266.7105,266.7903,265.6733,266.1919,2200.0
2013-07-26 10:15:00,267.5,267.72,266.85,267.49,3800.0,266.7804,266.9998,266.1321,266.7704,3800.0
2013-07-26 10:20:00,267.43,267.94,267.23,267.66,3000.0,266.7105,267.2192,266.5111,266.9399,3000.0
2013-07-26 10:25:00,267.66,267.91,267.02,267.34,2000.0,266.9399,267.1893,266.3016,266.6208,2000.0
2013-07-26 10:30:00,267.22,267.45,266.2,266.62,2800.0,266.5011,266.7305,265.4839,265.9027,2800.0
2013-07-26 10:35:00,266.29,266.86,266.29,266.86,500.0,265.5736,266.1421,265.5736,266.1421,500.0
2013-07-26 10:40:00,266.86,267.17,266.31,266.46,3300.0,266.1421,266.4512,265.5936,265.7432,3300.0
2013-07-26 10:45:00,266.91,266.93,265.2,265.4,2600.0,266.1919,266.2119,264.4865,264.686,2600.0
2013-07-26 10:50:00,265.01,265.48,265.0,265.0,4800.0,264.2971,264.7658,264.2871,264.2871,4800.0
2013-07-26 10:55:00,265.0,265.55,264.41,265.04,5900.0,264.2871,264.8356,263.6987,264.327,5900.0
2013-07-26 11:00:00,265.12,265.75,264.84,265.12,6000.0,264.4068,265.0351,264.1275,264.4068,6000.0
2013-07-26 11:05:00,264.82,265.12,264.66,264.68,3300.0,264.1076,264.4068,263.948,263.9679,3300.0
2013-07-26 11:10:00,264.75,265.14,264.5,264.76,5000.0,264.0378,264.4267,263.7884,264.0477,5000.0
2013-07-26 11:15:00,264.81,264.96,264.52,264.71,1900.0,264.0976,264.2472,263.8084,263.9979,1900.0
2013-07-26 11:20:00,264.97,265.04,264.97,265.04,1300.0,264.2572,264.327,264.2572,264.327,1300.0
2013-07-26 11:25:00,265.06,265.35,265.06,265.3,1900.0,264.3469,264.6361,264.3469,264.5863,1900.0
2013-07-26 11:30:00,265.85,266.04,265.6,266.02,16400.0,265.1348,265.3243,264.8855,265.3043,16400.0
2013-07-26 11:35:00,265.91,266.46,265.6,266.19,23400.0,265.1946,265.7432,264.8855,265.4739,23400.0
2013-07-26 11:40:00,266.07,266.3,265.73,265.97,16500.0,265.3542,265.5836,265.0151,265.2545,16500.0
2013-07-26 11:45:00,265.78,266.39,265.78,266.1,3300.0,265.065,265.6733,265.065,265.3841,3300.0
2013-07-26 11:50:00,265.89,265.99,265.7,265.76,2800.0,265.1747,265.2744,264.9852,265.045,2800.0
2013-07-26 11:55:00,265.88,266.19,265.88,266.09,4700.0,265.1647,265.4739,265.1647,265.3741,4700.0
2013-07-26 12:00:00,266.09,266.4,266.05,266.12,4700.0,265.3741,265.6833,265.3343,265.4041,4700.0
2013-07-26 12:05:00,266.06,266.41,265.88,265.97,4900.0,265.3442,265.6933,265.1647,265.2545,4900.0
2013-07-26 12:10:00,266.06,266.39,266.06,266.39,1300.0,265.3442,265.6733,265.3442,265.6733,1300.0
2013-07-26 12:15:00,266.62,266.62,266.16,266.16,1900.0,265.9027,265.9027,265.444,265.444,1900.0
2013-07-26 12:20:00,266.34,266.37,266.34,266.37,300.0,265.6235,265.6534,265.6235,265.6534,300.0
2013-07-26 12:25:00,266.39,266.39,266.24,266.31,700.0,265.6733,265.6733,265.5237,265.5936,700.0
2013-07-26 12:30:00,266.29,267.0,266.25,267.0,5700.0,265.5736,266.2817,265.5337,266.2817,5700.0
2013-07-26 12:35:00,266.75,266.89,266.62,266.62,1100.0,266.0324,266.172,265.9027,265.9027,1100.0
2013-07-26 12:40:00,266.75,266.77,266.53,266.75,900.0,266.0324,266.0523,265.813,266.0324,900.0
2013-07-26 12:45:00,266.51,266.89,266.51,266.7,1500.0,265.793,266.172,265.793,265.9825,1500.0
2013-07-26 12:50:00,266.81,267.2,266.7,266.7,3100.0,266.0922,266.4812,265.9825,265.9825,3100.0
2013-07-26 12:55:00,266.44,266.87,266.44,266.6,1500.0,265.7232,266.152,265.7232,265.8828,1500.0
2013-07-26 13:00:00,266.52,267.14,266.52,267.01,3300.0,265.803,266.4213,265.803,266.2917,3300.0
2013-07-26 13:05:00,267.2,267.45,266.88,266.88,2600.0,266.4812,266.7305,266.162,266.162,2600.0
2013-07-26 13:10:00,266.68,267.3,266.68,267.3,600.0,265.9626,266.5809,265.9626,266.5809,600.0
2013-07-26 13:15:00,267.03,267.31,267.03,267.09,1200.0,266.3116,266.5909,266.3116,266.3715,1200.0
2013-07-26 13:20:00,267.28,268.4,267.08,268.4,3500.0,266.5609,267.6779,266.3615,267.6779,3500.0
2013-07-26 13:25:00,268.42,268.86,268.41,268.69,1500.0,267.6979,268.1367,267.6879,267.9672,1500.0
2013-07-26 13:30:00,268.52,268.55,268.21,268.37,1300.0,267.7976,267.8275,267.4884,267.648,1300.0
2013-07-26 13:35:00,267.96,268.29,267.61,267.84,1500.0,267.2391,267.5682,266.8901,267.1194,1500.0
2013-07-26 13:40:00,268.05,268.05,268.05,268.05,300.0,267.3289,267.3289,267.3289,267.3289,300.0
2013-07-26 13:45:00,267.91,268.05,267.91,267.96,800.0,267.1893,267.3289,267.1893,267.2391,800.0
2013-07-26 13:50:00,268.19,268.29,268.09,268.09,2300.0,267.4685,267.5682,267.3688,267.3688,2300.0
2013-07-26 13:55:00,267.98,267.98,267.18,267.4,2500.0,267.2591,267.2591,266.4612,266.6806,2500.0
2013-07-26 14:00:00,267.36,267.44,267.28,267.37,500.0,266.6407,266.7205,266.5609,266.6507,500.0
2013-07-26 14:05:00,267.37,267.46,267.07,267.28,5500.0,266.6507,266.7405,266.3515,266.5609,5500.0
2013-07-26 14:10:00,267.3,268.2,267.3,268.2,3100.0,266.5809,267.4785,266.5809,267.4785,3100.0
2013-07-26 14:15:00,267.99,268.47,267.93,268.1,3900.0,267.269,267.7477,267.2092,267.3787,3900.0
2013-07-26 14:20:00,268.09,268.21,267.64,268.21,2100.0,267.3688,267.4884,266.92,267.4884,2100.0
2013-07-26 14:25:00,267.89,268.07,267.24,267.24,1400.0,267.1693,267.3488,266.5211,266.5211,1400.0
2013-07-26 14:30:00,267.55,267.87,267.32,267.87,500.0,266.8302,267.1494,266.6008,267.1494,500.0
2013-07-26 14:35:00,267.7,267.83,267.5,267.55,1000.0,266.9798,267.1095,266.7804,266.8302,1000.0
2013-07-26 14:40:00,267.53,268.01,267.53,267.87,1300.0,266.8103,267.289,266.8103,267.1494,1300.0
2013-07-26 14:45:00,268.01,268.1,267.44,267.65,2600.0,267.289,267.3787,266.7205,266.9299,2600.0
2013-07-26 14:50:00,268.01,268.31,268.0,268.0,2900.0,267.289,267.5882,267.279,267.279,2900.0
2013-07-26 14:55:00,267.92,267.92,267.03,267.16,7000.0,267.1992,267.1992,266.3116,266.4413,7000.0
2013-07-26 15:00:00,267.16,267.45,267.0,267.25,3700.0,266.4413,266.7305,266.2817,266.531,3700.0
2013-07-26 15:05:00,267.2,267.5,267.11,267.43,3200.0,266.4812,266.7804,266.3914,266.7105,3200.0
2013-07-26 15:10:00,267.33,267.53,267.16,267.21,3600.0,266.6108,266.8103,266.4413,266.4911,3600.0
2013-07-26 15:15:00,267.15,267.28,266.95,266.97,4300.0,266.4313,266.5609,266.2318,266.2518,4300.0
2013-07-26 15:20:00,266.94,267.5,266.94,267.17,8200.0,266.2219,266.7804,266.2219,266.4512,8200.0
2013-07-26 15:25:00,267.35,267.5,267.14,267.32,1700.0,266.6308,266.7804,266.4213,266.6008,1700.0
2013-07-26 15:30:00,267.35,267.49,267.15,267.35,2700.0,266.6308,266.7704,266.4313,266.6308,2700.0
2013-07-26 15:35:00,267.5,267.82,267.5,267.82,2400.0,266.7804,267.0995,266.7804,267.0995,2400.0
2013-07-26 15:40:00,267.82,268.4,267.75,268.02,3400.0,267.0995,267.6779,267.0297,267.299,3400.0
2013-07-26 15:45:00,268.09,268.37,268.0,268.19,3200.0,267.3688,267.648,267.279,267.4685,3200.0
2013-07-26 15:50:00,268.29,268.44,267.98,268.21,12100.0,267.5682,267.7178,267.2591,267.4884,12100.0
2013-07-26 15:55:00,268.23,269.23,268.05,269.21,23200.0,267.5084,268.5057,267.3289,268.4858,23200.0
2013-07-29 09:30:00,267.43,267.83,267.4,267.83,4700.0,266.7105,267.1095,266.6806,267.1095,4700.0
2013-07-29 09:35:00,268.05,270.0,267.92,269.79,2300.0,267.3289,269.2736,267.1992,269.0642,2300.0
2013-07-29 09:40:00,269.77,270.0,268.72,268.88,1300.0,269.0442,269.2736,267.9971,268.1566,1300.0
2013-07-29 09:45:00,269.81,274.16,269.11,271.45,20800.0,269.0841,273.4224,268.386,270.7197,20800.0
2013-07-29 09:50:00,271.5,273.08,269.38,269.38,5400.0,270.7696,272.3453,268.6553,268.6553,5400.0
2013-07-29 09:55:00,269.38,269.73,267.69,267.85,4200.0,268.6553,269.0044,266.9698,267.1294,4200.0
2013-07-29 10:00:00,268.93,269.18,267.75,268.99,2500.0,268.2065,268.4558,267.0297,268.2663,2500.0
2013-07-29 10:05:00,269.15,270.0,268.59,269.76,5100.0,268.4259,269.2736,267.8674,269.0343,5100.0
2013-07-29 10:10:00,269.8,269.8,268.55,268.94,8900.0,269.0742,269.0742,267.8275,268.2165,8900.0
2013-07-29 10:15:00,269.07,269.07,268.22,268.9,2800.0,268.3461,268.3461,267.4984,268.1766,2800.0
2013-07-29 10:20:00,268.65,269.05,268.65,269.05,600.0,267.9273,268.3262,267.9273,268.3262,600.0
2013-07-29 10:25:00,269.16,269.16,267.92,268.62,4200.0,268.4359,268.4359,267.1992,267.8973,4200.0
2013-07-29 10:30:00,268.46,268.6,267.78,268.19,12900.0,267.7378,267.8774,267.0596,267.4685,12900.0
2013-07-29 10:35:00,267.81,268.1,267.71,268.1,1800.0,267.0895,267.3787,266.9898,267.3787,1800.0
2013-07-29 10:40:00,267.76,268.49,267.74,268.14,1100.0,267.0397,267.7677,267.0197,267.4186,1100.0
2013-07-29 10:45:00,267.66,267.95,267.4,267.45,2200.0,266.9399,267.2291,266.6806,266.7305,2200.0
2013-07-29 10:50:00,267.42,267.42,266.81,267.26,1600.0,266.7006,266.7006,266.0922,266.541,1600.0
2013-07-29 10:55:00,267.59,267.81,267.15,267.7,1700.0,266.8701,267.0895,266.4313,266.9798,1700.0
2013-07-29 11:00:00,267.66,268.09,267.65,268.01,3300.0,266.9399,267.3688,266.9299,267.289,3300.0
2013-07-29 11:05:00,268.01,268.01,267.04,267.58,1800.0,267.289,267.289,266.3216,266.8601,1800.0
2013-07-29 11:10:00,267.02,267.15,266.55,266.66,4300.0,266.3016,266.4313,265.8329,265.9426,4300.0
2013-07-29 11:15:00,266.13,266.9,265.54,266.31,2600.0,265.414,266.182,264.8256,265.5936,2600.0
2013-07-29 11:20:00,265.9,265.9,265.32,265.83,2600.0,265.1847,265.1847,264.6062,265.1148,2600.0
2013-07-29 11:25:00,265.95,266.09,265.32,265.33,2300.0,265.2345,265.3741,264.6062,264.6162,2300.0
2013-07-29 11:30:00,265.62,266.75,265.39,266.4,3800.0,264.9054,266.0324,264.676,265.6833,3800.0
2013-07-29 11:35:00,266.46,266.46,265.59,265.83,2100.0,265.7432,265.7432,264.8755,265.1148,2100.0
2013-07-29 11:40:00,266.04,266.04,266.04,266.04,100.0,265.3243,265.3243,265.3243,265.3243,100.0
2013-07-29 11:45:00,266.8,266.8,265.99,266.23,1600.0,266.0822,266.0822,265.2744,265.5138,1600.0
2013-07-29 11:50:00,266.05,266.14,266.04,266.14,800.0,265.3343,265.424,265.3243,265.424,800.0
2013-07-29 11:55:00,266.04,266.7,265.98,266.7,2900.0,265.3243,265.9825,265.2644,265.9825,2900.0
2013-07-29 12:00:00,266.98,267.25,266.58,267.03,2800.0,266.2618,266.531,265.8628,266.3116,2800.0
2013-07-29 12:05:00,266.57,267.21,266.57,267.08,1300.0,265.8529,266.4911,265.8529,266.3615,1300.0
2013-07-29 12:10:00,267.45,267.45,266.75,266.75,600.0,266.7305,266.7305,266.0324,266.0324,600.0
2013-07-29 12:15:00,266.63,266.78,266.38,266.39,1200.0,265.9127,266.0623,265.6634,265.6733,1200.0
2013-07-29 12:20:00,266.24,266.44,266.24,266.4,500.0,265.5237,265.7232,265.5237,265.6833,500.0
2013-07-29 12:25:00,266.74,266.74,266.0,266.1,14000.0,266.0224,266.0224,265.2844,265.3841,14000.0
2013-07-29 12:30:00,266.52,267.12,266.52,267.12,400.0,265.803,266.4014,265.803,266.4014,400.0
2013-07-29 12:35:00,266.8,267.43,266.8,266.81,2300.0,266.0822,266.7105,266.0822,266.0922,2300.0
2013-07-29 12:40:00,267.15,267.33,267.15,267.2,1000.0,266.4313,266.6108,266.4313,266.4812,1000.0
2013-07-29 12:45:00,267.2,267.7,267.2,267.57,2500.0,266.4812,266.9798,266.4812,266.8502,2500.0
2013-07-29 12:50:00,268.11,268.11,267.33,267.49,900.0,267.3887,267.3887,266.6108,266.7704,900.0
2013-07-29 12:55:00,267.06,267.64,267.06,267.16,500.0,266.3415,266.92,266.3415,266.4413,500.0
2013-07-29 13:00:00,267.68,267.75,267.31,267.53,500.0,266.9599,267.0297,266.5909,266.8103,500.0
2013-07-29 13:05:00,267.81,268.12,267.68,268.12,1500.0,267.0895,267.3987,266.9599,267.3987,1500.0
2013-07-29 13:10:00,268.07,268.32,267.65,267.81,8600.0,267.3488,267.5981,266.9299,267.0895,8600.0
2013-07-29 13:15:00,268.0,268.08,268.0,268.08,300.0,267.279,267.3588,267.279,267.3588,300.0
2013-07-29 13:20:00,268.6,268.79,268.15,268.15,1100.0,267.8774,268.0669,267.4286,267.4286,1100.0
2013-07-29 13:25:00,268.59,268.64,268.18,268.23,800.0,267.8674,267.9173,267.4585,267.5084,800.0
2013-07-29 13:30:00,268.33,268.33,267.96,267.99,2400.0,267.6081,267.6081,267.2391,267.269,2400.0
2013-07-29 13:35:00,267.69,267.69,267.45,267.45,500.0,266.9698,266.9698,266.7305,266.7305,500.0
2013-07-29 13:40:00,267.75,267.77,267.75,267.77,500.0,267.0297,267.0496,267.0297,267.0496,500.0
2013-07-29 13:45:00,267.53,268.2,267.53,268.2,1600.0,266.8103,267.4785,266.8103,267.4785,1600.0
2013-07-29 13:50:00,268.07,268.99,268.07,268.99,300.0,267.3488,268.2663,267.3488,268.2663,300.0
2013-07-29 13:55:00,268.48,269.0,268.43,269.0,2200.0,267.7577,268.2763,267.7079,268.2763,2200.0
2013-07-29 14:00:00,269.21,269.43,269.17,269.43,2400.0,268.4858,268.7052,268.4459,268.7052,2400.0
2013-07-29 14:05:00,269.43,269.52,269.04,269.39,2300.0,268.7052,268.7949,268.3162,268.6653,2300.0
2013-07-29 14:10:00,269.55,269.89,269.22,269.49,2000.0,268.8248,269.1639,268.4957,268.765,2000.0
2013-07-29 14:15:00,269.49,269.55,269.16,269.55,11400.0,268.765,268.8248,268.4359,268.8248,11400.0
2013-07-29 14:20:00,269.73,269.73,269.41,269.41,600.0,269.0044,269.0044,268.6852,268.6852,600.0
2013-07-29 14:25:00,269.5,269.57,269.21,269.52,1500.0,268.775,268.8448,268.4858,268.7949,1500.0
2013-07-29 14:30:00,269.76,269.96,269.36,269.78,800.0,269.0343,269.2337,268.6353,269.0542,800.0
2013-07-29 14:35:00,269.93,269.93,269.16,269.62,1500.0,269.2038,269.2038,268.4359,268.8947,1500.0
2013-07-29 14:40:00,269.98,269.98,269.54,269.54,300.0,269.2537,269.2537,268.8149,268.8149,300.0
2013-07-29 14:45:00,269.75,269.97,269.51,269.97,1000.0,269.0243,269.2437,268.7849,269.2437,1000.0
2013-07-29 14:50:00,269.9,269.97,269.88,269.97,2100.0,269.1739,269.2437,269.154,269.2437,2100.0
2013-07-29 14:55:00,269.61,269.65,269.08,269.5,5400.0,268.8847,268.9246,268.3561,268.775,5400.0
2013-07-29 15:00:00,269.3,269.47,269.14,269.32,5700.0,268.5755,268.7451,268.4159,268.5955,5700.0
2013-07-29 15:05:00,269.3,269.66,269.3,269.38,3300.0,268.5755,268.9345,268.5755,268.6553,3300.0
2013-07-29 15:10:00,269.41,269.41,269.25,269.34,800.0,268.6852,268.6852,268.5256,268.6154,800.0
2013-07-29 15:15:00,269.55,269.55,269.14,269.26,7900.0,268.8248,268.8248,268.4159,268.5356,7900.0
2013-07-29 15:20:00,269.29,269.76,269.26,269.64,6600.0,268.5655,269.0343,268.5356,268.9146,6600.0
2013-07-29 15:25:00,269.49,269.54,269.22,269.22,1900.0,268.765,268.8149,268.4957,268.4957,1900.0
2013-07-29 15:30:00,269.55,269.55,269.0,269.09,2100.0,268.8248,268.8248,268.2763,268.3661,2100.0
2013-07-29 15:35:00,269.0,269.3,268.71,268.77,3800.0,268.2763,268.5755,267.9871,268.0469,3800.0
2013-07-29 15:40:00,268.65,269.18,268.65,269.18,3000.0,267.9273,268.4558,267.9273,268.4558,3000.0
2013-07-29 15:45:00,268.74,269.42,268.74,269.2,3400.0,268.017,268.6952,268.017,268.4758,3400.0
2013-07-29 15:50:00,269.27,269.28,268.97,269.15,21200.0,268.5456,268.5556,268.2464,268.4259,21200.0
2013-07-29 15:55:00,269.08,269.44,268.47,269.28,21400.0,268.3561,268.7151,267.7477,268.5556,21400.0
2013-07-30 09:30:00,270.41,271.04,269.46,270.2,4900.0,269.6825,270.3108,268.7351,269.4731,4900.0
2013-07-30 09:35:00,270.19,271.1,269.47,269.47,6200.0,269.4631,270.3707,268.7451,268.7451,6200.0
2013-07-30 09:40:00,269.47,271.25,268.71,271.0,5700.0,268.7451,270.5203,267.9871,270.2709,5700.0
2013-07-30 09:45:00,271.48,271.48,270.01,270.4,5300.0,270.7496,270.7496,269.2836,269.6726,5300.0
2013-07-30 09:50:00,270.5,271.39,270.25,270.85,4800.0,269.7723,270.6599,269.523,270.1213,4800.0
2013-07-30 09:55:00,270.58,271.0,269.24,269.41,3800.0,269.8521,270.2709,268.5157,268.6852,3800.0
2013-07-30 10:00:00,269.8,272.0,269.46,271.4,6300.0,269.0742,271.2682,268.7351,270.6699,6300.0
2013-07-30 10:05:00,271.01,271.23,270.76,270.93,1900.0,270.2809,270.5003,270.0316,270.2011,1900.0
2013-07-30 10:10:00,271.0,271.04,270.24,270.74,3600.0,270.2709,270.3108,269.513,270.0116,3600.0
2013-07-30 10:15:00,271.19,271.2,270.61,270.8,1600.0,270.4604,270.4704,269.882,270.0715,1600.0
2013-07-30 10:20:00,270.83,271.31,270.53,271.15,2600.0,270.1014,270.5801,269.8022,270.4205,2600.0
2013-07-30 10:25:00,271.15,271.59,271.15,271.5,1000.0,270.4205,270.8594,270.4205,270.7696,1000.0
2013-07-30 10:30:00,271.99,272.29,271.19,271.31,2400.0,271.2583,271.5575,270.4604,270.5801,2400.0
2013-07-30 10:35:00,271.4,272.04,271.05,271.48,9500.0,270.6699,271.3081,270.3208,270.7496,9500.0
2013-07-30 10:40:00,271.33,272.01,271.24,271.6,9800.0,270.6,271.2782,270.5103,270.8693,9800.0
2013-07-30 10:45:00,271.61,272.1,271.4,272.1,14100.0,270.8793,271.368,270.6699,271.368,14100.0
2013-07-30 10:50:00,271.98,272.45,271.9,272.45,3800.0,271.2483,271.717,271.1685,271.717,3800.0
2013-07-30 10:55:00,272.48,272.52,271.5,271.72,11600.0,271.747,271.7868,270.7696,270.989,11600.0
2013-07-30 11:00:00,271.72,272.11,271.28,271.59,1500.0,270.989,271.378,270.5502,270.8594,1500.0
2013-07-30 11:05:00,271.29,271.5,271.02,271.02,2700.0,270.5602,270.7696,270.2909,270.2909,2700.0
2013-07-30 11:10:00,271.01,271.74,271.01,271.35,2000.0,270.2809,271.0089,270.2809,270.62,2000.0
2013-07-30 11:15:00,271.21,272.05,271.05,272.05,5500.0,270.4804,271.3181,270.3208,271.3181,5500.0
2013-07-30 11:20:00,272.0,272.39,271.67,272.0,3600.0,271.2682,271.6572,270.9391,271.2682,3600.0
2013-07-30 11:25:00,272.0,272.26,271.9,272.17,1400.0,271.2682,271.5275,271.1685,271.4378,1400.0
2013-07-30 11:30:00,272.33,272.5,272.29,272.29,1900.0,271.5974,271.7669,271.5575,271.5575,1900.0
2013-07-30 11:35:00,272.92,273.21,272.56,273.08,1900.0,272.1858,272.475,271.8267,272.3453,1900.0
2013-07-30 11:40:00,273.19,273.82,273.18,273.68,4100.0,272.455,273.0834,272.4451,272.9437,4100.0
2013-07-30 11:45:00,273.8,273.92,273.17,273.77,9200.0,273.0634,273.1831,272.4351,273.0335,9200.0
2013-07-30 11:50:00,273.32,273.99,273.32,273.61,5900.0,272.5847,273.2529,272.5847,272.8739,5900.0
2013-07-30 11:55:00,273.35,274.59,273.34,274.59,8400.0,272.6146,273.8513,272.6046,273.8513,8400.0
2013-07-30 12:00:00,274.03,274.77,274.03,274.49,5700.0,273.2928,274.0308,273.2928,273.7515,5700.0
2013-07-30 12:05:00,274.5,274.8,274.5,274.8,3400.0,273.7615,274.0607,273.7615,274.0607,3400.0
2013-07-30 12:10:00,274.88,274.98,274.31,274.4,4900.0,274.1405,274.2402,273.572,273.6618,4900.0
2013-07-30 12:15:00,274.4,274.8,274.38,274.79,3700.0,273.6618,274.0607,273.6418,274.0507,3700.0
2013-07-30 12:20:00,274.62,276.0,274.62,276.0,17800.0,273.8812,275.2575,273.8812,275.2575,17800.0
2013-07-30 12:25:00,275.96,276.51,275.39,275.66,7200.0,275.2176,275.7661,274.6491,274.9184,7200.0
2013-07-30 12:30:00,275.66,275.87,275.11,275.13,5700.0,274.9184,275.1278,274.3699,274.3898,5700.0
2013-07-30 12:35:00,275.07,275.3,274.85,274.85,4300.0,274.33,274.5594,274.1106,274.1106,4300.0
2013-07-30 12:40:00,274.79,275.0,274.79,275.0,2800.0,274.0507,274.2602,274.0507,274.2602,2800.0
2013-07-30 12:45:00,275.06,275.92,275.06,275.4,4000.0,274.32,275.1777,274.32,274.6591,4000.0
2013-07-30 12:50:00,275.31,275.45,274.85,275.45,4100.0,274.5693,274.709,274.1106,274.709,4100.0
2013-07-30 12:55:00,275.29,275.29,274.7,275.01,2300.0,274.5494,274.5494,273.961,274.2701,2300.0
2013-07-30 13:00:00,274.87,275.07,274.67,274.89,2400.0,274.1305,274.33,273.9311,274.1505,2400.0
2013-07-30 13:05:00,274.73,274.93,274.73,274.93,1300.0,273.9909,274.1904,273.9909,274.1904,1300.0
2013-07-30 13:10:00,274.67,274.81,273.49,273.49,5600.0,273.9311,274.0707,272.7542,272.7542,5600.0
2013-07-30 13:15:00,273.4,273.59,272.69,272.82,5800.0,272.6645,272.854,271.9564,272.086,5800.0
2013-07-30 13:20:00,272.78,272.91,272.55,272.65,2700.0,272.0461,272.1758,271.8168,271.9165,2700.0
2013-07-30 13:25:00,272.69,272.96,272.27,272.96,3300.0,271.9564,272.2257,271.5375,272.2257,3300.0
2013-07-30 13:30:00,272.99,272.99,272.23,272.42,16500.0,272.2556,272.2556,271.4976,271.6871,16500.0
2013-07-30 13:35:00,272.11,272.25,272.03,272.25,1200.0,271.378,271.5176,271.2982,271.5176,1200.0
2013-07-30 13:40:00,272.03,272.03,270.13,271.02,8600.0,271.2982,271.2982,269.4033,270.2909,8600.0
2013-07-30 13:45:00,271.12,271.83,271.12,271.75,1500.0,270.3906,271.0987,270.3906,271.0189,1500.0
2013-07-30 13:50:00,271.88,271.96,271.44,271.51,4700.0,271.1486,271.2284,270.7098,270.7796,4700.0
2013-07-30 13:55:00,271.64,271.67,271.21,271.54,3000.0,270.9092,270.9391,270.4804,270.8095,3000.0
2013-07-30 14:00:00,271.17,271.38,271.11,271.32,3100.0,270.4405,270.6499,270.3806,270.5901,3100.0
2013-07-30 14:05:00,271.47,274.16,271.32,273.43,11400.0,270.7397,273.4224,270.5901,272.6944,11400.0
2013-07-30 14:10:00,273.5,275.75,273.5,275.73,12000.0,272.7642,275.0082,272.7642,274.9882,12000.0
2013-07-30 14:15:00,275.29,275.5,273.32,273.32,7900.0,274.5494,274.7588,272.5847,272.5847,7900.0
2013-07-30 14:20:00,273.4,273.66,273.19,273.4,1800.0,272.6645,272.9238,272.455,272.6645,1800.0
2013-07-30 14:25:00,273.55,274.17,273.52,274.17,2000.0,272.8141,273.4324,272.7842,273.4324,2000.0
2013-07-30 14:30:00,274.65,274.8,274.43,274.67,3200.0,273.9111,274.0607,273.6917,273.9311,3200.0
2013-07-30 14:35:00,274.32,275.2,274.32,275.04,9000.0,273.582,274.4596,273.582,274.3001,9000.0
2013-07-30 14:40:00,274.74,275.87,274.74,275.47,3000.0,274.0009,275.1278,274.0009,274.7289,3000.0
2013-07-30 14:45:00,275.56,275.8,274.5,274.67,6800.0,274.8187,275.058,273.7615,273.9311,6800.0
2013-07-30 14:50:00,274.75,275.25,274.49,275.25,3100.0,274.0108,274.5095,273.7515,274.5095,3100.0
2013-07-30 14:55:00,275.2,275.25,274.62,274.62,1900.0,274.4596,274.5095,273.8812,273.8812,1900.0
2013-07-30 15:00:00,274.31,274.96,274.21,274.96,2800.0,273.572,274.2203,273.4723,274.2203,2800.0
2013-07-30 15:05:00,274.94,275.01,274.66,274.84,3600.0,274.2003,274.2701,273.9211,274.1006,3600.0
2013-07-30 15:10:00,274.61,274.61,274.22,274.36,1700.0,273.8712,273.8712,273.4823,273.6219,1700.0
2013-07-30 15:15:00,274.23,274.38,273.56,273.56,2800.0,273.4922,273.6418,272.8241,272.8241,2800.0
2013-07-30 15:20:00,273.3,274.03,273.3,273.98,2700.0,272.5647,273.2928,272.5647,273.2429,2700.0
2013-07-30 15:25:00,273.75,274.1,273.75,273.99,2800.0,273.0135,273.3626,273.0135,273.2529,2800.0
2013-07-30 15:30:00,274.03,274.44,273.98,274.44,3800.0,273.2928,273.7017,273.2429,273.7017,3800.0
2013-07-30 15:35:00,274.39,274.52,274.06,274.22,2400.0,273.6518,273.7815,273.3227,273.4823,2400.0
2013-07-30 15:40:00,274.01,274.83,273.89,274.25,8300.0,273.2728,274.0906,273.1532,273.5122,8300.0
2013-07-30 15:45:00,274.25,274.47,273.92,273.94,7000.0,273.5122,273.7316,273.1831,273.203,7000.0
2013-07-30 15:50:00,273.94,274.21,273.7,274.04,11900.0,273.203,273.4723,272.9637,273.3028,11900.0
2013-07-30 15:55:00,273.91,274.27,273.39,273.67,20100.0,273.1731,273.5321,272.6545,272.9338,20100.0
2013-07-31 09:30:00,275.35,275.96,273.22,275.74,8400.0,274.6092,275.2176,272.485,274.9982,8400.0
2013-07-31 09:35:00,275.62,276.1,275.0,276.1,3300.0,274.8785,275.3572,274.2602,275.3572,3300.0
2013-07-31 09:40:00,275.02,276.1,275.02,275.02,3400.0,274.2801,275.3572,274.2801,274.2801,3400.0
2013-07-31 09:45:00,275.03,275.79,274.63,274.63,9100.0,274.2901,275.0481,273.8912,273.8912,9100.0
2013-07-31 09:50:00,274.77,274.97,273.22,273.22,8200.0,274.0308,274.2303,272.485,272.485,8200.0
2013-07-31 09:55:00,273.62,274.61,273.62,274.07,7400.0,272.8839,273.8712,272.8839,273.3327,7400.0
2013-07-31 10:00:00,274.17,274.17,272.22,272.79,4000.0,273.4324,273.4324,271.4877,272.0561,4000.0
2013-07-31 10:05:00,272.7,273.01,272.31,273.0,28200.0,271.9664,272.2755,271.5774,272.2656,28200.0
2013-07-31 10:10:00,272.7,272.7,271.59,271.59,8600.0,271.9664,271.9664,270.8594,270.8594,8600.0
2013-07-31 10:15:00,271.8,272.41,271.51,271.51,7400.0,271.0688,271.6771,270.7796,270.7796,7400.0
2013-07-31 10:20:00,271.45,271.45,270.52,270.52,8800.0,270.7197,270.7197,269.7922,269.7922,8800.0
2013-07-31 10:25:00,270.61,271.79,270.22,271.27,11700.0,269.882,271.0588,269.493,270.5402,11700.0
2013-07-31 10:30:00,271.22,271.44,271.0,271.3,3600.0,270.4903,270.7098,270.2709,270.5701,3600.0
2013-07-31 10:35:00,271.5,271.68,271.2,271.51,5700.0,270.7696,270.9491,270.4704,270.7796,5700.0
2013-07-31 10:40:00,271.57,271.75,271.22,271.25,10500.0,270.8394,271.0189,270.4903,270.5203,10500.0
2013-07-31 10:45:00,271.25,271.45,271.17,271.4,5100.0,270.5203,270.7197,270.4405,270.6699,5100.0
2013-07-31 10:50:00,271.4,271.53,271.14,271.5,4100.0,270.6699,270.7995,270.4106,270.7696,4100.0
2013-07-31 10:55:00,271.28,271.48,271.22,271.48,2100.0,270.5502,270.7496,270.4903,270.7496,2100.0
2013-07-31 11:00:00,271.44,271.44,271.0,271.0,4200.0,270.7098,270.7098,270.2709,270.2709,4200.0
2013-07-31 11:05:00,271.0,271.23,270.02,270.46,14800.0,270.2709,270.5003,269.2936,269.7324,14800.0
2013-07-31 11:10:00,270.56,271.22,270.3,270.38,11700.0,269.8321,270.4903,269.5728,269.6526,11700.0
2013-07-31 11:15:00,270.5,270.5,270.03,270.22,8000.0,269.7723,269.7723,269.3035,269.493,8000.0
2013-07-31 11:20:00,270.29,270.81,270.06,270.06,4800.0,269.5628,270.0814,269.3335,269.3335,4800.0
2013-07-31 11:25:00,270.44,270.44,270.0,270.0,5300.0,269.7124,269.7124,269.2736,269.2736,5300.0
2013-07-31 11:30:00,269.88,270.33,269.85,270.27,3200.0,269.154,269.6027,269.124,269.5429,3200.0
2013-07-31 11:35:00,270.31,270.61,270.18,270.41,9400.0,269.5828,269.882,269.4531,269.6825,9400.0
2013-07-31 11:40:00,270.36,270.45,270.12,270.45,1900.0,269.6327,269.7224,269.3933,269.7224,1900.0
2013-07-31 11:45:00,270.45,270.8,270.36,270.66,3200.0,269.7224,270.0715,269.6327,269.9319,3200.0
2013-07-31 11:50:00,270.73,270.9,270.64,270.73,4400.0,270.0017,270.1712,269.9119,270.0017,4400.0
2013-07-31 11:55:00,270.64,271.5,270.64,271.44,5200.0,269.9119,270.7696,269.9119,270.7098,5200.0
2013-07-31 12:00:00,271.3,271.33,270.96,271.16,3900.0,270.5701,270.6,270.231,270.4305,3900.0
2013-07-31 12:05:00,271.11,271.15,270.95,271.02,3500.0,270.3806,270.4205,270.2211,270.2909,3500.0
2013-07-31 12:10:00,270.84,271.0,270.45,270.48,4300.0,270.1114,270.2709,269.7224,269.7523,4300.0
2013-07-31 12:15:00,270.22,270.4,270.22,270.4,400.0,269.493,269.6726,269.493,269.6726,400.0
2013-07-31 12:20:00,270.12,270.4,270.11,270.38,1000.0,269.3933,269.6726,269.3833,269.6526,1000.0
2013-07-31 12:25:00,270.21,270.27,270.0,270.27,4300.0,269.4831,269.5429,269.2736,269.5429,4300.0
2013-07-31 12:30:00,270.25,270.9,270.1,270.9,2300.0,269.523,270.1712,269.3734,270.1712,2300.0
2013-07-31 12:35:00,270.79,270.85,270.71,270.71,900.0,270.0615,270.1213,269.9817,269.9817,900.0
2013-07-31 12:40:00,270.76,270.76,270.55,270.55,1500.0,270.0316,270.0316,269.8221,269.8221,1500.0
2013-07-31 12:45:00,270.47,270.47,269.9,270.19,5300.0,269.7424,269.7424,269.1739,269.4631,5300.0
2013-07-31 12:50:00,270.0,270.26,269.99,269.99,1000.0,269.2736,269.5329,269.2637,269.2637,1000.0
2013-07-31 12:55:00,270.1,270.47,270.1,270.47,1500.0,269.3734,269.7424,269.3734,269.7424,1500.0
2013-07-31 13:00:00,270.44,270.61,270.32,270.47,2200.0,269.7124,269.882,269.5928,269.7424,2200.0
2013-07-31 13:05:00,270.47,270.5,269.94,270.06,5300.0,269.7424,269.7723,269.2138,269.3335,5300.0
2013-07-31 13:10:00,270.14,270.48,270.12,270.48,1900.0,269.4133,269.7523,269.3933,269.7523,1900.0
2013-07-31 13:15:00,270.48,270.5,270.27,270.41,1100.0,269.7523,269.7723,269.5429,269.6825,1100.0
2013-07-31 13:20:00,270.48,270.82,270.48,270.7,2900.0,269.7523,270.0914,269.7523,269.9717,2900.0
2013-07-31 13:25:00,270.91,271.02,270.78,270.89,1100.0,270.1812,270.2909,270.0515,270.1612,1100.0
2013-07-31 13:30:00,270.8,270.84,270.53,270.8,2100.0,270.0715,270.1114,269.8022,270.0715,2100.0
2013-07-31 13:35:00,270.88,271.31,270.72,271.31,2400.0,270.1513,270.5801,269.9917,270.5801,2400.0
2013-07-31 13:40:00,271.23,271.25,270.98,270.98,1100.0,270.5003,270.5203,270.251,270.251,1100.0
2013-07-31 13:45:00,270.98,270.98,270.98,270.98,800.0,270.251,270.251,270.251,270.251,800.0
2013-07-31 13:50:00,270.89,271.39,270.89,271.39,6500.0,270.1612,270.6599,270.1612,270.6599,6500.0
2013-07-31 13:55:00,271.49,272.19,271.48,271.8,6300.0,270.7596,271.4577,270.7496,271.0688,6300.0
2013-07-31 14:00:00,271.81,272.49,271.66,272.29,12500.0,271.0788,271.7569,270.9292,271.5575,12500.0
2013-07-31 14:05:00,272.11,272.22,270.73,270.86,5000.0,271.378,271.4877,270.0017,270.1313,5000.0
2013-07-31 14:10:00,270.81,271.85,270.81,271.72,5600.0,270.0814,271.1187,270.0814,270.989,5600.0
2013-07-31 14:15:00,271.5,271.5,270.47,270.86,2300.0,270.7696,270.7696,269.7424,270.1313,2300.0
2013-07-31 14:20:00,271.21,271.54,270.97,271.5,1800.0,270.4804,270.8095,270.241,270.7696,1800.0
2013-07-31 14:25:00,271.66,271.68,271.38,271.5,800.0,270.9292,270.9491,270.6499,270.7696,800.0
2013-07-31 14:30:00,271.65,272.29,271.65,272.0,6500.0,270.9192,271.5575,270.9192,271.2682,6500.0
2013-07-31 14:35:00,272.0,272.22,271.7,271.7,3200.0,271.2682,271.4877,270.9691,270.9691,3200.0
2013-07-31 14:40:00,271.98,272.46,271.68,272.46,7200.0,271.2483,271.727,270.9491,271.727,7200.0
2013-07-31 14:45:00,272.5,272.5,272.01,272.37,4300.0,271.7669,271.7669,271.2782,271.6373,4300.0
2013-07-31 14:50:00,272.47,273.28,272.47,273.28,5700.0,271.737,272.5448,271.737,272.5448,5700.0
2013-07-31 14:55:00,273.42,273.42,272.3,272.37,6800.0,272.6844,272.6844,271.5674,271.6373,6800.0
2013-07-31 15:00:00,272.54,272.69,272.06,272.14,3700.0,271.8068,271.9564,271.3281,271.4079,3700.0
2013-07-31 15:05:00,272.17,272.77,271.86,271.99,5300.0,271.4378,272.0362,271.1286,271.2583,5300.0
2013-07-31 15:10:00,271.86,271.97,271.13,271.37,5000.0,271.1286,271.2383,270.4006,270.6399,5000.0
2013-07-31 15:15:00,271.53,271.56,271.09,271.14,2700.0,270.7995,270.8294,270.3607,270.4106,2700.0
2013-07-31 15:20:00,271.13,271.95,271.13,271.56,3100.0,270.4006,271.2184,270.4006,270.8294,3100.0
2013-07-31 15:25:00,271.6,272.3,271.6,272.0,3700.0,270.8693,271.5674,270.8693,271.2682,3700.0
2013-07-31 15:30:00,271.91,272.22,270.66,270.85,3900.0,271.1785,271.4877,269.9319,270.1213,3900.0
2013-07-31 15:35:00,270.9,271.81,270.9,271.7,3100.0,270.1712,271.0788,270.1712,270.9691,3100.0
2013-07-31 15:40:00,271.5,271.5,270.51,270.51,7000.0,270.7696,270.7696,269.7823,269.7823,7000.0
2013-07-31 15:45:00,270.77,270.77,269.87,269.98,10200.0,270.0416,270.0416,269.144,269.2537,10200.0
2013-07-31 15:50:00,269.89,270.26,269.51,269.77,15900.0,269.1639,269.5329,268.7849,269.0442,15900.0
2013-07-31 15:55:00,269.92,270.6,269.7,270.15,35500.0,269.1938,269.872,268.9744,269.4232,35500.0
2013-08-01 09:30:00,272.57,274.75,271.83,273.43,12200.0,271.8367,274.0108,271.0987,272.6944,12200.0
2013-08-01 09:35:00,272.75,273.06,272.2,272.83,3400.0,272.0162,272.3254,271.4677,272.096,3400.0
2013-08-01 09:40:00,272.68,272.99,271.06,271.38,7500.0,271.9464,272.2556,270.3308,270.6499,7500.0
2013-08-01 09:45:00,271.42,271.65,270.41,270.5,3000.0,270.6898,270.9192,269.6825,269.7723,3000.0
2013-08-01 09:50:00,270.1,270.5,268.6,268.76,11200.0,269.3734,269.7723,267.8774,268.037,11200.0
2013-08-01 09:55:00,268.73,269.0,267.8,269.0,17400.0,268.007,268.2763,267.0795,268.2763,17400.0
2013-08-01 10:00:00,269.34,271.04,268.5,270.62,59300.0,268.6154,270.3108,267.7777,269.892,59300.0
2013-08-01 10:05:00,270.23,271.15,270.23,270.53,4400.0,269.503,270.4205,269.503,269.8022,4400.0
2013-08-01 10:10:00,270.53,270.55,269.2,269.62,8300.0,269.8022,269.8221,268.4758,268.8947,8300.0
2013-08-01 10:15:00,269.51,270.31,269.45,269.75,3800.0,268.7849,269.5828,268.7251,269.0243,3800.0
2013-08-01 10:20:00,269.89,270.82,269.89,270.6,2300.0,269.1639,270.0914,269.1639,269.872,2300.0
2013-08-01 10:25:00,270.39,270.45,269.93,270.41,2600.0,269.6626,269.7224,269.2038,269.6825,2600.0
2013-08-01 10:30:00,269.99,269.99,269.45,269.47,3300.0,269.2637,269.2637,268.7251,268.7451,3300.0
2013-08-01 10:35:00,269.7,270.82,269.7,270.63,4700.0,268.9744,270.0914,268.9744,269.9019,4700.0
2013-08-01 10:40:00,270.14,270.86,270.14,270.84,2900.0,269.4133,270.1313,269.4133,270.1114,2900.0
2013-08-01 10:45:00,270.8,271.7,270.64,271.05,8400.0,270.0715,270.9691,269.9119,270.3208,8400.0
2013-08-01 10:50:00,271.2,271.35,270.74,271.12,2500.0,270.4704,270.62,270.0116,270.3906,2500.0
2013-08-01 10:55:00,271.13,271.68,271.05,271.05,3000.0,270.4006,270.9491,270.3208,270.3208,3000.0
2013-08-01 11:00:00,271.01,271.7,271.01,271.44,1900.0,270.2809,270.9691,270.2809,270.7098,1900.0
2013-08-01 11:05:00,271.59,271.93,271.55,271.84,1300.0,270.8594,271.1984,270.8195,271.1087,1300.0
2013-08-01 11:10:00,271.84,271.85,271.15,271.65,2500.0,271.1087,271.1187,270.4205,270.9192,2500.0
2013-08-01 11:15:00,271.56,271.92,271.08,271.9,900.0,270.8294,271.1885,270.3507,271.1685,900.0
2013-08-01 11:20:00,271.54,271.9,271.14,271.78,800.0,270.8095,271.1685,270.4106,271.0488,800.0
2013-08-01 11:25:00,271.31,272.35,271.31,272.35,4100.0,270.5801,271.6173,270.5801,271.6173,4100.0
2013-08-01 11:30:00,272.26,272.87,271.86,272.87,3600.0,271.5275,272.1359,271.1286,272.1359,3600.0
2013-08-01 11:35:00,272.8,273.49,272.8,273.49,3500.0,272.0661,272.7542,272.0661,272.7542,3500.0
2013-08-01 11:40:00,273.5,273.5,272.62,273.33,4800.0,272.7642,272.7642,271.8866,272.5947,4800.0
2013-08-01 11:45:00,273.24,273.59,273.16,273.59,1200.0,272.5049,272.854,272.4251,272.854,1200.0
2013-08-01 11:50:00,273.49,273.98,272.99,273.25,2900.0,272.7542,273.2429,272.2556,272.5149,2900.0
2013-08-01 11:55:00,273.46,273.87,273.32,273.36,1800.0,272.7243,273.1332,272.5847,272.6246,1800.0
2013-08-01 12:00:00,273.33,273.33,272.83,272.84,5000.0,272.5947,272.5947,272.096,272.106,5000.0
2013-08-01 12:05:00,272.8,272.8,272.46,272.46,700.0,272.0661,272.0661,271.727,271.727,700.0
2013-08-01 12:10:00,272.37,272.54,272.37,272.54,600.0,271.6373,271.8068,271.6373,271.8068,600.0
2013-08-01 12:15:00,272.54,273.71,272.35,273.71,2800.0,271.8068,272.9736,271.6173,272.9736,2800.0
2013-08-01 12:20:00,273.31,273.31,273.13,273.13,500.0,272.5747,272.5747,272.3952,272.3952,500.0
2013-08-01 12:25:00,273.36,273.71,273.27,273.39,2900.0,272.6246,272.9736,272.5348,272.6545,2900.0
2013-08-01 12:30:00,273.55,273.56,272.81,273.03,2300.0,272.8141,272.8241,272.0761,272.2955,2300.0
2013-08-01 12:35:00,272.84,273.12,272.84,272.92,600.0,272.106,272.3852,272.106,272.1858,600.0
2013-08-01 12:40:00,272.83,273.4,272.75,273.12,1400.0,272.096,272.6645,272.0162,272.3852,1400.0
2013-08-01 12:45:00,273.06,273.25,272.62,273.25,2600.0,272.3254,272.5149,271.8866,272.5149,2600.0
2013-08-01 12:50:00,272.96,272.96,272.96,272.96,100.0,272.2257,272.2257,272.2257,272.2257,100.0
2013-08-01 12:55:00,273.32,273.39,273.32,273.39,300.0,272.5847,272.6545,272.5847,272.6545,300.0
2013-08-01 13:00:00,273.24,273.49,272.96,273.41,1600.0,272.5049,272.7542,272.2257,272.6745,1600.0
2013-08-01 13:05:00,273.21,273.45,273.21,273.38,1300.0,272.475,272.7143,272.475,272.6445,1300.0
2013-08-01 13:10:00,273.45,273.61,273.3,273.3,1400.0,272.7143,272.8739,272.5647,272.5647,1400.0
2013-08-01 13:15:00,273.41,273.41,273.03,273.15,1600.0,272.6745,272.6745,272.2955,272.4152,1600.0
2013-08-01 13:20:00,273.0,273.05,272.65,272.65,500.0,272.2656,272.3154,271.9165,271.9165,500.0
2013-08-01 13:25:00,272.59,273.05,272.5,273.0,3600.0,271.8567,272.3154,271.7669,272.2656,3600.0
2013-08-01 13:30:00,273.15,273.15,273.12,273.12,200.0,272.4152,272.4152,272.3852,272.3852,200.0
2013-08-01 13:35:00,273.07,273.31,272.78,273.31,800.0,272.3354,272.5747,272.0461,272.5747,800.0
2013-08-01 13:40:00,273.13,273.39,272.93,273.39,2000.0,272.3952,272.6545,272.1957,272.6545,2000.0
2013-08-01 13:45:00,273.41,273.41,273.11,273.24,1200.0,272.6745,272.6745,272.3753,272.5049,1200.0
2013-08-01 13:50:00,273.26,273.28,272.93,273.27,7300.0,272.5249,272.5448,272.1957,272.5348,7300.0
2013-08-01 13:55:00,273.36,273.87,273.36,273.87,800.0,272.6246,273.1332,272.6246,273.1332,800.0
2013-08-01 14:00:00,273.81,274.98,273.81,274.5,7200.0,273.0734,274.2402,273.0734,273.7615,7200.0
2013-08-01 14:05:00,274.59,274.59,274.29,274.3,1500.0,273.8513,273.8513,273.5521,273.5621,1500.0
2013-08-01 14:10:00,274.43,274.57,274.11,274.11,4500.0,273.6917,273.8313,273.3726,273.3726,4500.0
2013-08-01 14:15:00,273.99,274.16,273.67,274.16,2800.0,273.2529,273.4224,272.9338,273.4224,2800.0
2013-08-01 14:20:00,274.12,274.95,274.12,274.95,4000.0,273.3825,274.2103,273.3825,274.2103,4000.0
2013-08-01 14:25:00,274.87,274.98,274.68,274.97,1200.0,274.1305,274.2402,273.941,274.2303,1200.0
2013-08-01 14:30:00,274.73,275.0,274.73,274.97,5800.0,273.9909,274.2602,273.9909,274.2303,5800.0
2013-08-01 14:35:00,274.99,275.49,274.85,275.31,5500.0,274.2502,274.7489,274.1106,274.5693,5500.0
2013-08-01 14:40:00,275.31,275.48,274.99,275.04,5400.0,274.5693,274.7389,274.2502,274.3001,5400.0
2013-08-01 14:45:00,275.0,275.2,274.85,275.03,3000.0,274.2602,274.4596,274.1106,274.2901,3000.0
2013-08-01 14:50:00,275.0,275.64,275.0,275.63,4300.0,274.2602,274.8985,274.2602,274.8885,4300.0
2013-08-01 14:55:00,275.75,275.87,275.4,275.58,3400.0,275.0082,275.1278,274.6591,274.8386,3400.0
2013-08-01 15:00:00,275.55,275.98,275.49,275.98,3600.0,274.8087,275.2375,274.7489,275.2375,3600.0
2013-08-01 15:05:00,275.89,275.89,275.56,275.57,2800.0,275.1478,275.1478,274.8187,274.8286,2800.0
2013-08-01 15:10:00,275.56,275.8,275.51,275.63,2800.0,274.8187,275.058,274.7688,274.8885,2800.0
2013-08-01 15:15:00,275.55,275.78,275.4,275.78,10000.0,274.8087,275.0381,274.6591,275.0381,10000.0
2013-08-01 15:20:00,275.48,275.93,275.4,275.6,3700.0,274.7389,275.1877,274.6591,274.8586,3700.0
2013-08-01 15:25:00,275.6,276.0,275.53,275.85,6800.0,274.8586,275.2575,274.7888,275.1079,6800.0
2013-08-01 15:30:00,275.88,276.55,275.84,276.48,10400.0,275.1378,275.806,275.0979,275.7362,10400.0
2013-08-01 15:35:00,276.5,276.64,276.33,276.43,5000.0,275.7561,275.8958,275.5866,275.6863,5000.0
2013-08-01 15:40:00,276.54,276.8,276.48,276.8,4600.0,275.796,276.0553,275.7362,276.0553,4600.0
2013-08-01 15:45:00,276.8,277.79,276.58,277.73,26600.0,276.0553,277.0427,275.8359,276.9828,26600.0
2013-08-01 15:50:00,277.72,278.13,277.62,277.93,27300.0,276.9729,277.3818,276.8731,277.1823,27300.0
2013-08-01 15:55:00,278.06,278.73,277.76,278.29,81500.0,277.3119,277.9801,277.0128,277.5413,81500.0
2013-08-02 09:30:00,277.64,277.99,274.55,274.73,21000.0,276.8931,277.2421,273.8114,273.9909,21000.0
2013-08-02 09:35:00,275.02,276.18,274.3,274.3,10500.0,274.2801,275.437,273.5621,273.5621,10500.0
2013-08-02 09:40:00,274.1,274.79,273.13,274.79,11100.0,273.3626,274.0507,272.3952,274.0507,11100.0
2013-08-02 09:45:00,274.76,275.67,274.76,275.54,4100.0,274.0208,274.9284,274.0208,274.7987,4100.0
2013-08-02 09:50:00,275.37,275.76,274.5,275.35,8900.0,274.6292,275.0181,273.7615,274.6092,8900.0
2013-08-02 09:55:00,275.2,275.5,273.44,273.47,8900.0,274.4596,274.7588,272.7044,272.7343,8900.0
2013-08-02 10:00:00,273.96,275.43,273.63,274.19,11900.0,273.223,274.689,272.8939,273.4524,11900.0
2013-08-02 10:05:00,273.92,274.76,273.62,274.76,3900.0,273.1831,274.0208,272.8839,274.0208,3900.0
2013-08-02 10:10:00,274.86,275.0,274.73,274.89,10400.0,274.1206,274.2602,273.9909,274.1505,10400.0
2013-08-02 10:15:00,274.91,274.99,274.39,274.56,5400.0,274.1704,274.2502,273.6518,273.8214,5400.0
2013-08-02 10:20:00,274.13,274.5,273.15,273.17,9200.0,273.3925,273.7615,272.4152,272.4351,9200.0
2013-08-02 10:25:00,273.22,273.9,272.3,273.6,10200.0,272.485,273.1631,271.5674,272.8639,10200.0
2013-08-02 10:30:00,273.91,274.42,273.84,274.11,4900.0,273.1731,273.6817,273.1033,273.3726,4900.0
2013-08-02 10:35:00,274.31,274.55,273.02,273.3,7600.0,273.572,273.8114,272.2855,272.5647,7600.0
2013-08-02 10:40:00,273.2,273.39,273.09,273.39,700.0,272.465,272.6545,272.3553,272.6545,700.0
2013-08-02 10:45:00,273.39,274.24,273.29,274.24,7500.0,272.6545,273.5022,272.5548,273.5022,7500.0
2013-08-02 10:50:00,274.24,274.55,273.97,273.97,4600.0,273.5022,273.8114,273.2329,273.2329,4600.0
2013-08-02 10:55:00,274.2,274.2,273.01,273.33,7200.0,273.4623,273.4623,272.2755,272.5947,7200.0
2013-08-02 11:00:00,273.3,273.58,273.09,273.14,4900.0,272.5647,272.844,272.3553,272.4052,4900.0
2013-08-02 11:05:00,273.1,273.2,272.44,272.51,4500.0,272.3653,272.465,271.7071,271.7769,4500.0
2013-08-02 11:10:00,272.51,272.83,272.42,272.64,4600.0,271.7769,272.096,271.6871,271.9065,4600.0
2013-08-02 11:15:00,272.72,273.18,272.72,273.05,1600.0,271.9863,272.4451,271.9863,272.3154,1600.0
2013-08-02 11:20:00,273.13,273.75,273.05,273.23,2700.0,272.3952,273.0135,272.3154,272.4949,2700.0
2013-08-02 11:25:00,273.19,273.3,272.72,272.72,2100.0,272.455,272.5647,271.9863,271.9863,2100.0
2013-08-02 11:30:00,272.98,273.36,272.98,273.36,2000.0,272.2456,272.6246,272.2456,272.6246,2000.0
2013-08-02 11:35:00,273.16,273.18,272.68,272.69,4900.0,272.4251,272.4451,271.9464,271.9564,4900.0
2013-08-02 11:40:00,272.87,272.88,272.44,272.78,6500.0,272.1359,272.1459,271.7071,272.0461,6500.0
2013-08-02 11:45:00,272.79,273.21,272.61,272.61,4600.0,272.0561,272.475,271.8766,271.8766,4600.0
2013-08-02 11:50:00,272.56,273.23,272.53,272.93,10400.0,271.8267,272.4949,271.7968,272.1957,10400.0
2013-08-02 11:55:00,272.81,273.0,272.55,272.55,36100.0,272.0761,272.2656,271.8168,271.8168,36100.0
2013-08-02 12:00:00,272.61,273.24,272.55,272.55,8300.0,271.8766,272.5049,271.8168,271.8168,8300.0
2013-08-02 12:05:00,272.5,272.52,271.82,272.03,28500.0,271.7669,271.7868,271.0887,271.2982,28500.0
2013-08-02 12:10:00,271.73,272.13,271.25,272.13,13800.0,270.999,271.3979,270.5203,271.3979,13800.0
2013-08-02 12:15:00,272.03,272.33,271.58,271.9,6100.0,271.2982,271.5974,270.8494,271.1685,6100.0
2013-08-02 12:20:00,271.72,272.07,271.6,271.73,29600.0,270.989,271.3381,270.8693,270.999,29600.0
2013-08-02 12:25:00,271.75,271.77,271.3,271.6,3700.0,271.0189,271.0389,270.5701,270.8693,3700.0
2013-08-02 12:30:00,271.8,272.29,271.69,272.29,4400.0,271.0688,271.5575,270.9591,271.5575,4400.0
2013-08-02 12:35:00,272.16,272.22,271.78,271.78,3400.0,271.4278,271.4877,271.0488,271.0488,3400.0
2013-08-02 12:40:00,271.71,271.78,271.32,271.64,4600.0,270.979,271.0488,270.5901,270.9092,4600.0
2013-08-02 12:45:00,271.42,271.68,271.38,271.44,1200.0,270.6898,270.9491,270.6499,270.7098,1200.0
2013-08-02 12:50:00,271.44,271.76,271.44,271.76,6000.0,270.7098,271.0289,270.7098,271.0289,6000.0
2013-08-02 12:55:00,271.78,271.78,271.18,271.38,6000.0,271.0488,271.0488,270.4505,270.6499,6000.0
2013-08-02 13:00:00,271.5,271.52,270.51,270.93,6700.0,270.7696,270.7895,269.7823,270.2011,6700.0
2013-08-02 13:05:00,270.63,270.91,270.44,270.74,1900.0,269.9019,270.1812,269.7124,270.0116,1900.0
2013-08-02 13:10:00,270.49,271.12,270.49,271.03,3900.0,269.7623,270.3906,269.7623,270.3009,3900.0
2013-08-02 13:15:00,271.21,271.82,271.2,271.82,5100.0,270.4804,271.0887,270.4704,271.0887,5100.0
2013-08-02 13:20:00,271.62,271.91,271.58,271.91,2600.0,270.8893,271.1785,270.8494,271.1785,2600.0
2013-08-02 13:25:00,271.77,272.2,271.77,271.8,3200.0,271.0389,271.4677,271.0389,271.0688,3200.0
2013-08-02 13:30:00,271.93,272.01,271.44,271.97,6200.0,271.1984,271.2782,270.7098,271.2383,6200.0
2013-08-02 13:35:00,272.01,272.01,271.02,271.15,11400.0,271.2782,271.2782,270.2909,270.4205,11400.0
2013-08-02 13:40:00,271.11,271.35,270.73,271.35,4600.0,270.3806,270.62,270.0017,270.62,4600.0
2013-08-02 13:45:00,271.25,271.74,271.25,271.64,2300.0,270.5203,271.0089,270.5203,270.9092,2300.0
2013-08-02 13:50:00,271.86,271.93,270.93,270.93,3700.0,271.1286,271.1984,270.2011,270.2011,3700.0
2013-08-02 13:55:00,271.05,271.24,270.85,270.87,1300.0,270.3208,270.5103,270.1213,270.1413,1300.0
2013-08-02 14:00:00,270.87,271.39,270.85,271.28,6400.0,270.1413,270.6599,270.1213,270.5502,6400.0
2013-08-02 14:05:00,271.3,271.48,271.1,271.48,3300.0,270.5701,270.7496,270.3707,270.7496,3300.0
2013-08-02 14:10:00,271.49,271.8,271.4,271.73,3000.0,270.7596,271.0688,270.6699,270.999,3000.0
2013-08-02 14:15:00,271.39,271.71,271.12,271.12,2900.0,270.6599,270.979,270.3906,270.3906,2900.0
2013-08-02 14:20:00,271.12,271.28,270.83,270.89,1500.0,270.3906,270.5502,270.1014,270.1612,1500.0
2013-08-02 14:25:00,271.03,271.31,270.98,271.31,1900.0,270.3009,270.5801,270.251,270.5801,1900.0
2013-08-02 14:30:00,271.31,271.31,270.41,270.91,8400.0,270.5801,270.5801,269.6825,270.1812,8400.0
2013-08-02 14:35:00,271.16,271.27,270.64,271.27,4400.0,270.4305,270.5402,269.9119,270.5402,4400.0
2013-08-02 14:40:00,271.4,272.05,271.4,271.93,4800.0,270.6699,271.3181,270.6699,271.1984,4800.0
2013-08-02 14:45:00,271.92,271.92,270.61,270.61,4400.0,271.1885,271.1885,269.882,269.882,4400.0
2013-08-02 14:50:00,270.6,271.82,270.6,271.73,3500.0,269.872,271.0887,269.872,270.999,3500.0
2013-08-02 14:55:00,272.16,272.27,271.63,271.7,1500.0,271.4278,271.5375,270.8992,270.9691,1500.0
2013-08-02 15:00:00,271.79,272.22,271.79,271.97,3400.0,271.0588,271.4877,271.0588,271.2383,3400.0
2013-08-02 15:05:00,272.03,272.04,271.47,271.68,6900.0,271.2982,271.3081,270.7397,270.9491,6900.0
2013-08-02 15:10:00,271.95,272.44,271.95,272.16,1800.0,271.2184,271.7071,271.2184,271.4278,1800.0
2013-08-02 15:15:00,271.96,272.08,271.51,271.58,5000.0,271.2284,271.348,270.7796,270.8494,5000.0
2013-08-02 15:20:00,271.82,271.82,271.29,271.43,5900.0,271.0887,271.0887,270.5602,270.6998,5900.0
2013-08-02 15:25:00,271.26,271.8,271.24,271.8,5900.0,270.5302,271.0688,270.5103,271.0688,5900.0
2013-08-02 15:30:00,271.72,271.8,271.51,271.62,5100.0,270.989,271.0688,270.7796,270.8893,5100.0
2013-08-02 15:35:00,271.76,271.86,271.19,271.57,7500.0,271.0289,271.1286,270.4604,270.8394,7500.0
2013-08-02 15:40:00,271.55,271.68,271.34,271.38,6500.0,270.8195,270.9491,270.61,270.6499,6500.0
2013-08-02 15:45:00,271.45,272.05,271.42,271.82,14000.0,270.7197,271.3181,270.6898,271.0887,14000.0
2013-08-02 15:50:00,271.83,272.18,271.69,272.18,22000.0,271.0987,271.4478,270.9591,271.4478,22000.0
2013-08-02 15:55:00,272.18,272.47,271.59,272.38,40100.0,271.4478,271.737,270.8594,271.6472,40100.0
2013-08-05 09:30:00,273.3,276.0,272.71,273.2,26900.0,272.5647,275.2575,271.9763,272.465,26900.0
2013-08-05 09:35:00,273.5,275.5,273.5,275.47,12500.0,272.7642,274.7588,272.7642,274.7289,12500.0
2013-08-05 09:40:00,275.4,275.95,274.0,274.5,12900.0,274.6591,275.2076,273.2629,273.7615,12900.0
2013-08-05 09:45:00,274.4,274.95,273.4,273.4,12200.0,273.6618,274.2103,272.6645,272.6645,12200.0
2013-08-05 09:50:00,273.76,274.39,273.21,274.31,9000.0,273.0235,273.6518,272.475,273.572,9000.0
2013-08-05 09:55:00,273.47,273.59,272.41,272.78,10100.0,272.7343,272.854,271.6771,272.0461,10100.0
2013-08-05 10:00:00,273.12,273.58,272.98,273.11,19900.0,272.3852,272.844,272.2456,272.3753,19900.0
2013-08-05 10:05:00,273.11,273.11,271.44,271.45,13700.0,272.3753,272.3753,270.7098,270.7197,13700.0
2013-08-05 10:10:00,271.61,273.12,271.56,272.59,10700.0,270.8793,272.3852,270.8294,271.8567,10700.0
2013-08-05 10:15:00,272.48,272.49,272.07,272.13,5700.0,271.747,271.7569,271.3381,271.3979,5700.0
2013-08-05 10:20:00,272.09,272.13,271.71,271.99,7000.0,271.358,271.3979,270.979,271.2583,7000.0
2013-08-05 10:25:00,271.98,272.45,271.51,271.91,9900.0,271.2483,271.717,270.7796,271.1785,9900.0
2013-08-05 10:30:00,272.06,274.03,272.05,273.89,12700.0,271.3281,273.2928,271.3181,273.1532,12700.0
2013-08-05 10:35:00,273.61,274.0,273.54,273.65,8300.0,272.8739,273.2629,272.8041,272.9138,8300.0
2013-08-05 10:40:00,273.65,273.65,272.59,272.59,6400.0,272.9138,272.9138,271.8567,271.8567,6400.0
2013-08-05 10:45:00,272.59,272.8,272.5,272.5,7600.0,271.8567,272.0661,271.7669,271.7669,7600.0
2013-08-05 10:50:00,272.47,272.47,272.06,272.13,900.0,271.737,271.737,271.3281,271.3979,900.0
2013-08-05 10:55:00,272.0,272.91,272.0,272.5,6400.0,271.2682,272.1758,271.2682,271.7669,6400.0
2013-08-05 11:00:00,272.6,273.61,272.47,273.48,2600.0,271.8666,272.8739,271.737,272.7443,2600.0
2013-08-05 11:05:00,273.23,273.24,272.35,272.52,5200.0,272.4949,272.5049,271.6173,271.7868,5200.0
2013-08-05 11:10:00,272.53,272.85,272.53,272.61,9500.0,271.7968,272.116,271.7968,271.8766,9500.0
2013-08-05 11:15:00,272.6,272.61,272.0,272.07,3100.0,271.8666,271.8766,271.2682,271.3381,3100.0
2013-08-05 11:20:00,272.31,272.75,271.97,272.75,3900.0,271.5774,272.0162,271.2383,272.0162,3900.0
2013-08-05 11:25:00,272.16,272.32,272.03,272.06,2500.0,271.4278,271.5874,271.2982,271.3281,2500.0
2013-08-05 11:30:00,272.01,272.07,271.48,271.79,4000.0,271.2782,271.3381,270.7496,271.0588,4000.0
2013-08-05 11:35:00,271.68,272.43,271.59,271.59,8600.0,270.9491,271.6971,270.8594,270.8594,8600.0
2013-08-05 11:40:00,271.91,272.39,271.83,272.37,7200.0,271.1785,271.6572,271.0987,271.6373,7200.0
2013-08-05 11:45:00,272.17,272.37,271.91,272.05,2100.0,271.4378,271.6373,271.1785,271.3181,2100.0
2013-08-05 11:50:00,272.46,272.52,272.01,272.36,2700.0,271.727,271.7868,271.2782,271.6273,2700.0
2013-08-05 11:55:00,272.51,272.74,272.33,272.74,1600.0,271.7769,272.0063,271.5974,272.0063,1600.0
2013-08-05 12:00:00,272.75,273.25,272.72,273.04,2500.0,272.0162,272.5149,271.9863,272.3054,2500.0
2013-08-05 12:05:00,273.1,273.34,272.22,272.49,6100.0,272.3653,272.6046,271.4877,271.7569,6100.0
2013-08-05 12:10:00,272.14,272.51,272.11,272.18,4200.0,271.4079,271.7769,271.378,271.4478,4200.0
2013-08-05 12:15:00,272.64,272.75,272.4,272.43,3200.0,271.9065,272.0162,271.6672,271.6971,3200.0
2013-08-05 12:20:00,272.43,272.88,272.43,272.75,25100.0,271.6971,272.1459,271.6971,272.0162,25100.0
2013-08-05 12:25:00,272.78,273.0,272.25,272.55,2200.0,272.0461,272.2656,271.5176,271.8168,2200.0
2013-08-05 12:30:00,272.3,272.5,272.04,272.18,2200.0,271.5674,271.7669,271.3081,271.4478,2200.0
2013-08-05 12:35:00,272.22,272.32,271.55,271.55,3500.0,271.4877,271.5874,270.8195,270.8195,3500.0
2013-08-05 12:40:00,271.67,272.53,271.58,271.81,4600.0,270.9391,271.7968,270.8494,271.0788,4600.0
2013-08-05 12:45:00,272.0,272.22,271.66,271.79,2900.0,271.2682,271.4877,270.9292,271.0588,2900.0
2013-08-05 12:50:00,272.02,272.02,271.73,271.92,400.0,271.2882,271.2882,270.999,271.1885,400.0
2013-08-05 12:55:00,271.86,272.57,271.69,271.83,9400.0,271.1286,271.8367,270.9591,271.0987,9400.0
2013-08-05 13:00:00,271.84,271.84,271.41,271.64,5600.0,271.1087,271.1087,270.6798,270.9092,5600.0
2013-08-05 13:05:00,271.5,271.96,271.0,271.26,3300.0,270.7696,271.2284,270.2709,270.5302,3300.0
2013-08-05 13:10:00,271.13,271.31,271.0,271.13,2600.0,270.4006,270.5801,270.2709,270.4006,2600.0
2013-08-05 13:15:00,271.29,271.29,271.0,271.01,4000.0,270.5602,270.5602,270.2709,270.2809,4000.0
2013-08-05 13:20:00,271.62,271.62,271.17,271.36,1300.0,270.8893,270.8893,270.4405,270.63,1300.0
2013-08-05 13:25:00,271.26,271.41,271.0,271.0,6900.0,270.5302,270.6798,270.2709,270.2709,6900.0
2013-08-05 13:30:00,271.13,271.22,270.8,270.94,4000.0,270.4006,270.4903,270.0715,270.2111,4000.0
2013-08-05 13:35:00,270.78,271.33,270.78,270.86,1600.0,270.0515,270.6,270.0515,270.1313,1600.0
2013-08-05 13:40:00,271.03,271.26,270.87,271.26,1700.0,270.3009,270.5302,270.1413,270.5302,1700.0
2013-08-05 13:45:00,271.0,271.29,270.93,270.99,1600.0,270.2709,270.5602,270.2011,270.261,1600.0
2013-08-05 13:50:00,271.0,271.0,270.83,270.95,1900.0,270.2709,270.2709,270.1014,270.2211,1900.0
2013-08-05 13:55:00,270.95,272.14,270.95,271.63,6100.0,270.2211,271.4079,270.2211,270.8992,6100.0
2013-08-05 14:00:00,271.56,271.62,271.09,271.49,2700.0,270.8294,270.8893,270.3607,270.7596,2700.0
2013-08-05 14:05:00,271.18,271.41,271.1,271.1,1500.0,270.4505,270.6798,270.3707,270.3707,1500.0
2013-08-05 14:10:00,271.15,271.82,271.02,271.74,4800.0,270.4205,271.0887,270.2909,271.0089,4800.0
2013-08-05 14:15:00,271.74,271.94,270.81,271.38,21600.0,271.0089,271.2084,270.0814,270.6499,21600.0
2013-08-05 14:20:00,271.06,271.95,271.06,271.66,4300.0,270.3308,271.2184,270.3308,270.9292,4300.0
2013-08-05 14:25:00,271.56,271.72,271.11,271.72,4900.0,270.8294,270.989,270.3806,270.989,4900.0
2013-08-05 14:30:00,271.25,271.38,270.84,270.9,1900.0,270.5203,270.6499,270.1114,270.1712,1900.0
2013-08-05 14:35:00,270.96,271.35,270.63,271.24,5900.0,270.231,270.62,269.9019,270.5103,5900.0
2013-08-05 14:40:00,271.41,271.43,270.67,270.85,5800.0,270.6798,270.6998,269.9418,270.1213,5800.0
2013-08-05 14:45:00,270.67,270.8,269.73,270.45,30900.0,269.9418,270.0715,269.0044,269.7224,30900.0
2013-08-05 14:50:00,270.44,270.98,270.21,270.21,5400.0,269.7124,270.251,269.4831,269.4831,5400.0
2013-08-05 14:55:00,270.3,270.67,270.25,270.44,9800.0,269.5728,269.9418,269.523,269.7124,9800.0
2013-08-05 15:00:00,270.45,270.69,270.13,270.69,7300.0,269.7224,269.9618,269.4033,269.9618,7300.0
2013-08-05 15:05:00,270.27,270.32,270.0,270.0,3600.0,269.5429,269.5928,269.2736,269.2736,3600.0
2013-08-05 15:10:00,269.94,270.42,269.84,270.42,6600.0,269.2138,269.6925,269.1141,269.6925,6600.0
2013-08-05 15:15:00,270.48,270.51,270.09,270.41,7300.0,269.7523,269.7823,269.3634,269.6825,7300.0
2013-08-05 15:20:00,270.21,270.28,269.77,270.01,9300.0,269.4831,269.5529,269.0442,269.2836,9300.0
2013-08-05 15:25:00,270.01,271.42,270.01,271.28,9400.0,269.2836,270.6898,269.2836,270.5502,9400.0
2013-08-05 15:30:00,271.31,271.57,271.03,271.41,8400.0,270.5801,270.8394,270.3009,270.6798,8400.0
2013-08-05 15:35:00,271.41,271.77,270.81,270.81,11800.0,270.6798,271.0389,270.0814,270.0814,11800.0
2013-08-05 15:40:00,270.98,271.21,270.8,270.9,5700.0,270.251,270.4804,270.0715,270.1712,5700.0
2013-08-05 15:45:00,270.93,271.3,270.93,271.16,12600.0,270.2011,270.5701,270.2011,270.4305,12600.0
2013-08-05 15:50:00,271.34,271.96,271.01,271.08,26100.0,270.61,271.2284,270.2809,270.3507,26100.0
2013-08-05 15:55:00,271.16,271.67,270.11,270.85,33400.0,270.4305,270.9391,269.3833,270.1213,33400.0
2013-08-06 09:30:00,258.51,260.9,256.74,259.62,83500.0,257.8145,260.1981,256.0493,258.9216,83500.0
2013-08-06 09:35:00,259.47,263.5,258.8,263.3,89600.0,258.772,262.7911,258.1038,262.5917,89600.0
2013-08-06 09:40:00,263.4,264.0,258.71,259.23,55400.0,262.6914,263.2898,258.014,258.5326,55400.0
2013-08-06 09:45:00,259.2,260.01,251.72,253.7,101900.0,258.5027,259.3105,251.0428,253.0175,101900.0
2013-08-06 09:50:00,253.0,256.5,252.1,256.5,43900.0,252.3194,255.8099,251.4218,255.8099,43900.0
2013-08-06 09:55:00,256.48,259.9,254.87,259.25,46000.0,255.79,259.2008,254.1843,258.5525,46000.0
2013-08-06 10:00:00,259.44,259.86,256.25,257.13,51300.0,258.742,259.1609,255.5606,256.4383,51300.0
2013-08-06 10:05:00,257.05,258.0,256.51,257.87,23000.0,256.3585,257.3059,255.8199,257.1763,23000.0
2013-08-06 10:10:00,258.0,258.0,255.2,255.89,29800.0,257.3059,257.3059,254.5134,255.2016,29800.0
2013-08-06 10:15:00,255.85,257.42,254.15,256.86,35000.0,255.1617,256.7275,253.4663,256.169,35000.0
2013-08-06 10:20:00,256.96,258.0,256.47,257.63,17400.0,256.2687,257.3059,255.78,256.9369,17400.0
2013-08-06 10:25:00,257.01,258.48,256.37,256.63,20300.0,256.3186,257.7846,255.6803,255.9396,20300.0
2013-08-06 10:30:00,256.5,256.5,255.01,256.0,9500.0,255.8099,255.8099,254.324,255.3113,9500.0
2013-08-06 10:35:00,256.0,257.35,255.87,256.99,7800.0,255.3113,256.6577,255.1816,256.2986,7800.0
2013-08-06 10:40:00,256.99,256.99,255.3,256.07,10700.0,256.2986,256.2986,254.6132,255.3811,10700.0
2013-08-06 10:45:00,256.27,256.41,255.0,255.41,6500.0,255.5806,255.7202,254.314,254.7229,6500.0
2013-08-06 10:50:00,255.3,256.05,254.72,255.0,27400.0,254.6132,255.3612,254.0347,254.314,27400.0
2013-08-06 10:55:00,255.01,256.46,254.77,256.0,16800.0,254.324,255.7701,254.0846,255.3113,16800.0
2013-08-06 11:00:00,256.36,257.15,256.02,256.96,11100.0,255.6703,256.4582,255.3312,256.2687,11100.0
2013-08-06 11:05:00,256.86,257.84,256.56,257.09,21300.0,256.169,257.1463,255.8698,256.3984,21300.0
2013-08-06 11:10:00,257.63,257.99,256.79,257.76,22000.0,256.9369,257.2959,256.0992,257.0666,22000.0
2013-08-06 11:15:00,257.83,259.35,257.54,259.18,43900.0,257.1364,258.6523,256.8471,258.4827,43900.0
2013-08-06 11:20:00,259.18,259.82,257.53,257.95,29800.0,258.4827,259.121,256.8372,257.256,29800.0
2013-08-06 11:25:00,257.9,257.9,257.11,257.45,13000.0,257.2062,257.2062,256.4183,256.7574,13000.0
2013-08-06 11:30:00,257.5,258.35,256.7,258.17,21200.0,256.8073,257.655,256.0094,257.4755,21200.0
2013-08-06 11:35:00,258.15,258.18,256.18,256.18,6800.0,257.4555,257.4854,255.4908,255.4908,6800.0
2013-08-06 11:40:00,256.82,256.82,255.34,256.81,16800.0,256.1291,256.1291,254.6531,256.1191,16800.0
2013-08-06 11:45:00,256.83,256.83,255.93,256.03,6900.0,256.1391,256.1391,255.2415,255.3412,6900.0
2013-08-06 11:50:00,256.0,256.0,254.81,255.12,29500.0,255.3113,255.3113,254.1245,254.4337,29500.0
2013-08-06 11:55:00,255.16,256.29,254.8,254.87,18900.0,254.4736,255.6005,254.1145,254.1843,18900.0
2013-08-06 12:00:00,255.01,256.33,254.9,255.84,14200.0,254.324,255.6404,254.2143,255.1517,14200.0
2013-08-06 12:05:00,255.83,255.88,254.76,255.05,20800.0,255.1417,255.1916,254.0746,254.3638,20800.0
2013-08-06 12:10:00,255.06,256.19,255.01,255.57,18800.0,254.3738,255.5008,254.324,254.8824,18800.0
2013-08-06 12:15:00,255.94,255.94,255.28,255.52,8500.0,255.2515,255.2515,254.5932,254.8326,8500.0
2013-08-06 12:20:00,255.29,256.29,255.28,256.24,7300.0,254.6032,255.6005,254.5932,255.5506,7300.0
2013-08-06 12:25:00,256.28,256.9,256.13,256.28,10400.0,255.5905,256.2089,255.4409,255.5905,10400.0
2013-08-06 12:30:00,255.86,256.07,255.23,255.65,13300.0,255.1717,255.3811,254.5434,254.9622,13300.0
2013-08-06 12:35:00,255.45,255.82,254.83,254.83,12800.0,254.7628,255.1318,254.1444,254.1444,12800.0
2013-08-06 12:40:00,255.27,255.4,254.9,254.9,9900.0,254.5833,254.7129,254.2143,254.2143,9900.0
2013-08-06 12:45:00,254.87,255.24,254.0,255.11,16500.0,254.1843,254.5533,253.3167,254.4237,16500.0
2013-08-06 12:50:00,254.98,255.76,254.73,255.35,15300.0,254.294,255.0719,254.0447,254.663,15300.0
2013-08-06 12:55:00,255.26,255.55,255.05,255.49,9100.0,254.5733,254.8625,254.3638,254.8027,9100.0
2013-08-06 13:00:00,255.49,256.2,255.14,255.67,6100.0,254.8027,255.5108,254.4536,254.9822,6100.0
2013-08-06 13:05:00,255.77,256.64,255.67,256.26,15900.0,255.0819,255.9496,254.9822,255.5706,15900.0
2013-08-06 13:10:00,256.26,256.47,256.16,256.16,5500.0,255.5706,255.78,255.4709,255.4709,5500.0
2013-08-06 13:15:00,256.15,256.43,256.1,256.14,7800.0,255.4609,255.7401,255.411,255.4509,7800.0
2013-08-06 13:20:00,256.1,256.26,255.62,256.07,6100.0,255.411,255.5706,254.9323,255.3811,6100.0
2013-08-06 13:25:00,255.81,256.06,255.55,255.86,8400.0,255.1218,255.3711,254.8625,255.1717,8400.0
2013-08-06 13:30:00,255.85,255.86,255.11,255.11,5900.0,255.1617,255.1717,254.4237,254.4237,5900.0
2013-08-06 13:35:00,255.1,255.43,254.76,254.9,13500.0,254.4137,254.7428,254.0746,254.2143,13500.0
2013-08-06 13:40:00,254.74,255.14,254.18,254.99,14900.0,254.0547,254.4536,253.4962,254.304,14900.0
2013-08-06 13:45:00,254.75,254.91,254.0,254.0,12900.0,254.0647,254.2242,253.3167,253.3167,12900.0
2013-08-06 13:50:00,254.37,254.52,253.36,253.83,22500.0,253.6857,253.8353,252.6784,253.1471,22500.0
2013-08-06 13:55:00,253.49,255.28,252.84,252.93,35800.0,252.808,254.5932,252.1598,252.2496,35800.0
2013-08-06 14:00:00,252.84,253.12,251.75,251.85,52700.0,252.1598,252.439,251.0727,251.1725,52700.0
2013-08-06 14:05:00,251.75,253.0,251.75,252.66,14100.0,251.0727,252.3194,251.0727,251.9803,14100.0
2013-08-06 14:10:00,252.76,252.89,250.93,251.27,31400.0,252.08,252.2097,250.2549,250.594,31400.0
2013-08-06 14:15:00,251.0,251.12,249.17,250.92,42500.0,250.3247,250.4444,248.4997,250.245,42500.0
2013-08-06 14:20:00,250.99,253.09,250.89,252.11,14600.0,250.3148,252.4091,250.215,251.4318,14600.0
2013-08-06 14:25:00,252.61,253.27,252.11,253.27,24700.0,251.9304,252.5886,251.4318,252.5886,24700.0
2013-08-06 14:30:00,253.29,253.95,252.61,253.11,16900.0,252.6086,253.2668,251.9304,252.4291,16900.0
2013-08-06 14:35:00,253.45,253.78,252.99,253.78,14700.0,252.7682,253.0973,252.3094,253.0973,14700.0
2013-08-06 14:40:00,253.86,255.0,252.98,253.07,14000.0,253.177,254.314,252.2994,252.3892,14000.0
2013-08-06 14:45:00,252.98,253.36,252.76,252.99,13400.0,252.2994,252.6784,252.08,252.3094,13400.0
2013-08-06 14:50:00,253.04,254.82,252.66,254.28,27600.0,252.3593,254.1345,251.9803,253.5959,27600.0
2013-08-06 14:55:00,254.14,254.25,253.29,253.33,6500.0,253.4563,253.566,252.6086,252.6485,6500.0
2013-08-06 15:00:00,253.49,253.88,253.04,253.15,7500.0,252.808,253.197,252.3593,252.469,7500.0
2013-08-06 15:05:00,253.31,253.77,252.8,252.93,17900.0,252.6285,253.0873,252.1199,252.2496,17900.0
2013-08-06 15:10:00,253.04,253.76,253.04,253.26,19400.0,252.3593,253.0773,252.3593,252.5787,19400.0
2013-08-06 15:15:00,253.23,253.31,252.87,252.98,24800.0,252.5487,252.6285,252.1897,252.2994,24800.0
2013-08-06 15:20:00,252.8,253.24,252.77,253.19,19400.0,252.1199,252.5587,252.09,252.5089,19400.0
2013-08-06 15:25:00,253.19,254.58,253.06,254.03,21000.0,252.5089,253.8951,252.3792,253.3466,21000.0
2013-08-06 15:30:00,254.43,254.43,253.46,253.46,19000.0,253.7455,253.7455,252.7781,252.7781,19000.0
2013-08-06 15:35:00,253.49,253.74,253.19,253.45,13800.0,252.808,253.0574,252.5089,252.7682,13800.0
2013-08-06 15:40:00,253.49,254.0,253.32,253.8,18200.0,252.808,253.3167,252.6385,253.1172,18200.0
2013-08-06 15:45:00,253.75,254.0,253.17,253.26,20200.0,253.0673,253.3167,252.4889,252.5787,20200.0
2013-08-06 15:50:00,253.02,253.5,253.02,253.42,26600.0,252.3393,252.818,252.3393,252.7382,26600.0
2013-08-06 15:55:00,253.48,254.79,253.0,254.5,88900.0,252.7981,254.1045,252.3194,253.8153,88900.0
2013-08-07 09:30:00,254.32,256.98,252.63,254.64,25400.0,253.6358,256.2887,251.9504,253.955,25400.0
2013-08-07 09:35:00,255.0,255.98,254.41,254.46,5600.0,254.314,255.2913,253.7256,253.7754,5600.0
2013-08-07 09:40:00,255.13,256.69,254.42,256.69,10400.0,254.4436,255.9994,253.7355,255.9994,10400.0
2013-08-07 09:45:00,256.78,258.56,256.54,257.0,30900.0,256.0892,257.8644,255.8498,256.3086,30900.0
2013-08-07 09:50:00,257.0,257.35,255.49,255.5,5600.0,256.3086,256.6577,254.8027,254.8126,5600.0
2013-08-07 09:55:00,255.35,256.93,255.07,255.9,8700.0,254.663,256.2388,254.3838,255.2116,8700.0
2013-08-07 10:00:00,255.9,256.0,255.27,255.54,13000.0,255.2116,255.3113,254.5833,254.8525,13000.0
2013-08-07 10:05:00,255.61,256.5,255.46,256.1,17000.0,254.9223,255.8099,254.7727,255.411,17000.0
2013-08-07 10:10:00,256.04,256.09,252.81,253.08,11500.0,255.3512,255.401,252.1299,252.3991,11500.0
2013-08-07 10:15:00,252.91,253.08,252.51,252.6,10000.0,252.2296,252.3991,251.8307,251.9204,10000.0
2013-08-07 10:20:00,252.59,252.85,251.15,251.69,33700.0,251.9105,252.1698,250.4743,251.0129,33700.0
2013-08-07 10:25:00,251.64,252.35,251.64,252.25,17400.0,250.963,251.6711,250.963,251.5714,17400.0
2013-08-07 10:30:00,252.17,253.4,252.0,252.99,11200.0,251.4916,252.7183,251.3221,252.3094,11200.0
2013-08-07 10:35:00,252.73,252.8,252.39,252.51,10500.0,252.0501,252.1199,251.711,251.8307,10500.0
2013-08-07 10:40:00,252.55,252.64,252.12,252.64,12900.0,251.8706,251.9603,251.4417,251.9603,12900.0
2013-08-07 10:45:00,252.87,252.96,252.52,252.64,9900.0,252.1897,252.2795,251.8407,251.9603,9900.0
2013-08-07 10:50:00,252.55,252.81,252.22,252.56,5800.0,251.8706,252.1299,251.5415,251.8805,5800.0
2013-08-07 10:55:00,252.6,252.82,252.32,252.82,4500.0,251.9204,252.1398,251.6412,252.1398,4500.0
2013-08-07 11:00:00,252.79,252.83,252.48,252.77,7300.0,252.1099,252.1498,251.8008,252.09,7300.0
2013-08-07 11:05:00,252.77,252.83,252.6,252.74,2800.0,252.09,252.1498,251.9204,252.0601,2800.0
2013-08-07 11:10:00,252.83,254.0,252.83,253.44,14000.0,252.1498,253.3167,252.1498,252.7582,14000.0
2013-08-07 11:15:00,253.5,253.5,253.04,253.31,7200.0,252.818,252.818,252.3593,252.6285,7200.0
2013-08-07 11:20:00,253.18,253.41,252.87,253.23,3500.0,252.4989,252.7283,252.1897,252.5487,3500.0
2013-08-07 11:25:00,253.41,253.88,253.21,253.67,4300.0,252.7283,253.197,252.5288,252.9876,4300.0
2013-08-07 11:30:00,253.48,254.15,253.28,253.95,6400.0,252.7981,253.4663,252.5986,253.2668,6400.0
2013-08-07 11:35:00,253.96,254.27,253.79,253.79,4600.0,253.2768,253.5859,253.1072,253.1072,4600.0
2013-08-07 11:40:00,254.09,254.12,253.3,253.3,2200.0,253.4064,253.4363,252.6186,252.6186,2200.0
2013-08-07 11:45:00,253.25,253.25,252.37,252.37,8700.0,252.5687,252.5687,251.6911,251.6911,8700.0
2013-08-07 11:50:00,252.48,253.13,252.11,253.09,31200.0,251.8008,252.449,251.4318,252.4091,31200.0
2013-08-07 11:55:00,253.07,253.07,252.74,252.96,4600.0,252.3892,252.3892,252.0601,252.2795,4600.0
2013-08-07 12:00:00,252.99,253.02,252.68,253.02,3500.0,252.3094,252.3393,252.0002,252.3393,3500.0
2013-08-07 12:05:00,252.93,252.94,252.62,252.62,3300.0,252.2496,252.2595,251.9404,251.9404,3300.0
2013-08-07 12:10:00,252.56,252.78,252.48,252.48,1600.0,251.8805,252.1,251.8008,251.8008,1600.0
2013-08-07 12:15:00,252.55,252.67,252.24,252.5,8200.0,251.8706,251.9903,251.5614,251.8207,8200.0
2013-08-07 12:20:00,252.68,252.7,252.5,252.6,2000.0,252.0002,252.0202,251.8207,251.9204,2000.0
2013-08-07 12:25:00,252.53,252.69,252.4,252.69,2400.0,251.8506,252.0102,251.721,252.0102,2400.0
2013-08-07 12:30:00,252.57,253.69,252.36,253.43,2600.0,251.8905,253.0075,251.6811,252.7482,2600.0
2013-08-07 12:35:00,253.57,254.93,253.57,254.93,3000.0,252.8878,254.2442,252.8878,254.2442,3000.0
2013-08-07 12:40:00,254.92,255.17,254.55,254.55,7100.0,254.2342,254.4835,253.8652,253.8652,7100.0
2013-08-07 12:45:00,254.72,255.07,254.44,254.66,4200.0,254.0347,254.3838,253.7555,253.9749,4200.0
2013-08-07 12:50:00,254.6,254.78,254.44,254.76,1800.0,253.9151,254.0946,253.7555,254.0746,1800.0
2013-08-07 12:55:00,254.71,254.98,254.69,254.8,1000.0,254.0248,254.294,254.0048,254.1145,1000.0
2013-08-07 13:00:00,254.78,255.28,254.24,254.24,7700.0,254.0946,254.5932,253.556,253.556,7700.0
2013-08-07 13:05:00,254.29,254.49,254.24,254.44,3100.0,253.6059,253.8054,253.556,253.7555,3100.0
2013-08-07 13:10:00,254.46,254.46,253.43,253.69,7700.0,253.7754,253.7754,252.7482,253.0075,7700.0
2013-08-07 13:15:00,254.02,254.37,253.94,253.96,3800.0,253.3366,253.6857,253.2568,253.2768,3800.0
2013-08-07 13:20:00,254.01,254.37,253.96,254.34,2800.0,253.3266,253.6857,253.2768,253.6558,2800.0
2013-08-07 13:25:00,254.38,254.66,254.21,254.53,7800.0,253.6956,253.9749,253.5261,253.8452,7800.0
2013-08-07 13:30:00,254.52,254.67,254.2,254.26,1800.0,253.8353,253.9849,253.5161,253.576,1800.0
2013-08-07 13:35:00,254.23,254.27,253.47,253.47,4800.0,253.5461,253.5859,252.7881,252.7881,4800.0
2013-08-07 13:40:00,253.69,253.79,252.47,252.5,3900.0,253.0075,253.1072,251.7908,251.8207,3900.0
2013-08-07 13:45:00,252.67,253.3,252.67,253.16,6900.0,251.9903,252.6186,251.9903,252.4789,6900.0
2013-08-07 13:50:00,253.14,253.23,252.9,253.16,6400.0,252.459,252.5487,252.2196,252.4789,6400.0
2013-08-07 13:55:00,253.08,253.5,252.95,253.5,5700.0,252.3991,252.818,252.2695,252.818,5700.0
2013-08-07 14:00:00,253.43,254.35,253.33,253.75,5000.0,252.7482,253.6657,252.6485,253.0673,5000.0
2013-08-07 14:05:00,253.65,254.42,253.65,253.93,3600.0,252.9676,253.7355,252.9676,253.2469,3600.0
2013-08-07 14:10:00,253.91,254.24,253.91,254.12,3700.0,253.2269,253.556,253.2269,253.4363,3700.0
2013-08-07 14:15:00,254.25,254.47,254.03,254.03,4500.0,253.566,253.7854,253.3466,253.3466,4500.0
2013-08-07 14:20:00,254.03,254.03,252.77,252.98,15600.0,253.3466,253.3466,252.09,252.2994,15600.0
2013-08-07 14:25:00,252.96,253.13,252.65,253.13,2500.0,252.2795,252.449,251.9703,252.449,2500.0
2013-08-07 14:30:00,253.27,253.93,252.99,253.57,9300.0,252.5886,253.2469,252.3094,252.8878,9300.0
2013-08-07 14:35:00,253.61,253.71,253.27,253.5,3700.0,252.9277,253.0275,252.5886,252.818,3700.0
2013-08-07 14:40:00,253.5,253.68,253.13,253.32,6900.0,252.818,252.9975,252.449,252.6385,6900.0
2013-08-07 14:45:00,253.32,253.5,253.19,253.5,5700.0,252.6385,252.818,252.5089,252.818,5700.0
2013-08-07 14:50:00,253.37,253.45,253.14,253.31,2600.0,252.6884,252.7682,252.459,252.6285,2600.0
2013-08-07 14:55:00,253.22,253.74,253.1,253.27,3500.0,252.5388,253.0574,252.4191,252.5886,3500.0
2013-08-07 15:00:00,253.5,253.62,253.22,253.3,12600.0,252.818,252.9377,252.5388,252.6186,12600.0
2013-08-07 15:05:00,253.28,253.28,252.52,252.83,12900.0,252.5986,252.5986,251.8407,252.1498,12900.0
2013-08-07 15:10:00,252.62,252.98,252.54,252.96,4000.0,251.9404,252.2994,251.8606,252.2795,4000.0
2013-08-07 15:15:00,252.89,252.98,252.63,252.66,3500.0,252.2097,252.2994,251.9504,251.9803,3500.0
2013-08-07 15:20:00,252.81,253.09,252.74,252.91,7700.0,252.1299,252.4091,252.0601,252.2296,7700.0
2013-08-07 15:25:00,252.81,252.86,252.19,252.55,25200.0,252.1299,252.1797,251.5115,251.8706,25200.0
2013-08-07 15:30:00,252.54,252.76,252.33,252.33,28700.0,251.8606,252.08,251.6512,251.6512,28700.0
2013-08-07 15:35:00,252.3,253.05,252.3,252.8,17500.0,251.6212,252.3692,251.6212,252.1199,17500.0
2013-08-07 15:40:00,252.68,253.04,252.64,252.84,4500.0,252.0002,252.3593,251.9603,252.1598,4500.0
2013-08-07 15:45:00,252.93,253.23,252.61,252.74,7500.0,252.2496,252.5487,251.9304,252.0601,7500.0
2013-08-07 15:50:00,252.79,253.11,252.53,252.62,14800.0,252.1099,252.4291,251.8506,251.9404,14800.0
2013-08-07 15:55:00,252.58,253.33,252.58,253.22,25200.0,251.9005,252.6485,251.9005,252.5388,25200.0
2013-08-08 09:30:00,254.98,255.99,254.5,255.42,6700.0,254.294,255.3013,253.8153,254.7329,6700.0
2013-08-08 09:35:00,255.29,255.7,254.17,254.67,6000.0,254.6032,255.0121,253.4862,253.9849,6000.0
2013-08-08 09:40:00,254.13,254.13,252.23,252.38,10700.0,253.4463,253.4463,251.5514,251.701,10700.0
2013-08-08 09:45:00,252.46,254.32,252.01,254.32,8900.0,251.7808,253.6358,251.332,253.6358,8900.0
2013-08-08 09:50:00,254.05,254.06,252.43,252.69,4100.0,253.3665,253.3765,251.7509,252.0102,4100.0
2013-08-08 09:55:00,252.7,253.55,252.2,252.91,8100.0,252.0202,252.8679,251.5215,252.2296,8100.0
2013-08-08 10:00:00,252.8,253.26,252.42,252.6,4300.0,252.1199,252.5787,251.7409,251.9204,4300.0
2013-08-08 10:05:00,252.41,252.79,252.02,252.37,15900.0,251.7309,252.1099,251.342,251.6911,15900.0
2013-08-08 10:10:00,252.06,252.3,251.9,252.29,7800.0,251.3819,251.6212,251.2223,251.6113,7800.0
2013-08-08 10:15:00,252.29,252.65,252.17,252.65,6900.0,251.6113,251.9703,251.4916,251.9703,6900.0
2013-08-08 10:20:00,252.81,253.5,252.6,253.49,5100.0,252.1299,252.818,251.9204,252.808,5100.0
2013-08-08 10:25:00,253.47,253.66,253.22,253.62,2100.0,252.7881,252.9776,252.5388,252.9377,2100.0
2013-08-08 10:30:00,253.41,253.45,252.51,252.51,6100.0,252.7283,252.7682,251.8307,251.8307,6100.0
2013-08-08 10:35:00,252.65,252.89,252.4,252.7,5000.0,251.9703,252.2097,251.721,252.0202,5000.0
2013-08-08 10:40:00,253.06,253.9,252.8,253.33,5800.0,252.3792,253.2169,252.1199,252.6485,5800.0
2013-08-08 10:45:00,253.37,253.79,253.21,253.21,3300.0,252.6884,253.1072,252.5288,252.5288,3300.0
2013-08-08 10:50:00,253.2,253.2,252.88,252.88,1000.0,252.5188,252.5188,252.1997,252.1997,1000.0
2013-08-08 10:55:00,252.74,252.83,252.45,252.66,1300.0,252.0601,252.1498,251.7708,251.9803,1300.0
2013-08-08 11:00:00,252.66,252.86,252.64,252.85,2200.0,251.9803,252.1797,251.9603,252.1698,2200.0
2013-08-08 11:05:00,252.9,252.92,252.74,252.74,2400.0,252.2196,252.2396,252.0601,252.0601,2400.0
2013-08-08 11:10:00,252.6,252.83,252.44,252.44,1200.0,251.9204,252.1498,251.7609,251.7609,1200.0
2013-08-08 11:15:00,252.4,252.5,252.1,252.2,5400.0,251.721,251.8207,251.4218,251.5215,5400.0
2013-08-08 11:20:00,252.18,252.82,252.08,252.82,5200.0,251.5016,252.1398,251.4018,252.1398,5200.0
2013-08-08 11:25:00,252.67,252.81,252.5,252.81,800.0,251.9903,252.1299,251.8207,252.1299,800.0
2013-08-08 11:30:00,253.0,253.0,252.87,252.94,2100.0,252.3194,252.3194,252.1897,252.2595,2100.0
2013-08-08 11:35:00,252.96,253.5,252.96,253.4,3400.0,252.2795,252.818,252.2795,252.7183,3400.0
2013-08-08 11:40:00,253.54,253.54,252.81,252.9,1700.0,252.8579,252.8579,252.1299,252.2196,1700.0
2013-08-08 11:45:00,253.0,253.0,252.76,252.88,600.0,252.3194,252.3194,252.08,252.1997,600.0
2013-08-08 11:50:00,252.85,252.85,252.28,252.51,4000.0,252.1698,252.1698,251.6013,251.8307,4000.0
2013-08-08 11:55:00,252.56,252.75,252.31,252.58,1300.0,251.8805,252.07,251.6312,251.9005,1300.0
2013-08-08 12:00:00,252.58,252.91,252.58,252.68,2500.0,251.9005,252.2296,251.9005,252.0002,2500.0
2013-08-08 12:05:00,252.51,252.82,252.23,252.5,4800.0,251.8307,252.1398,251.5514,251.8207,4800.0
2013-08-08 12:10:00,252.37,252.5,252.37,252.5,2900.0,251.6911,251.8207,251.6911,251.8207,2900.0
2013-08-08 12:15:00,252.85,252.91,252.65,252.65,1600.0,252.1698,252.2296,251.9703,251.9703,1600.0
2013-08-08 12:20:00,252.55,252.75,252.43,252.43,1700.0,251.8706,252.07,251.7509,251.7509,1700.0
2013-08-08 12:25:00,252.49,253.05,252.49,252.84,1300.0,251.8107,252.3692,251.8107,252.1598,1300.0
2013-08-08 12:30:00,252.86,252.91,252.2,252.52,7900.0,252.1797,252.2296,251.5215,251.8407,7900.0
2013-08-08 12:35:00,252.42,252.42,252.15,252.26,2500.0,251.7409,251.7409,251.4716,251.5814,2500.0
2013-08-08 12:40:00,252.15,252.75,252.01,252.64,5800.0,251.4716,252.07,251.332,251.9603,5800.0
2013-08-08 12:45:00,252.35,252.39,252.17,252.29,3000.0,251.6711,251.711,251.4916,251.6113,3000.0
2013-08-08 12:50:00,252.29,252.58,252.21,252.33,5700.0,251.6113,251.9005,251.5315,251.6512,5700.0
2013-08-08 12:55:00,252.33,252.45,252.2,252.37,3000.0,251.6512,251.7708,251.5215,251.6911,3000.0
2013-08-08 13:00:00,252.59,252.75,252.47,252.47,3100.0,251.9105,252.07,251.7908,251.7908,3100.0
2013-08-08 13:05:00,252.61,252.61,252.3,252.3,1700.0,251.9304,251.9304,251.6212,251.6212,1700.0
2013-08-08 13:10:00,252.14,252.57,252.14,252.5,4200.0,251.4617,251.8905,251.4617,251.8207,4200.0
2013-08-08 13:15:00,252.53,252.59,252.4,252.57,900.0,251.8506,251.9105,251.721,251.8905,900.0
2013-08-08 13:20:00,252.65,252.82,252.5,252.82,4700.0,251.9703,252.1398,251.8207,252.1398,4700.0
2013-08-08 13:25:00,252.94,253.1,252.72,252.72,1500.0,252.2595,252.4191,252.0401,252.0401,1500.0
2013-08-08 13:30:00,252.61,252.95,252.57,252.69,16300.0,251.9304,252.2695,251.8905,252.0102,16300.0
2013-08-08 13:35:00,252.56,252.88,252.54,252.71,15300.0,251.8805,252.1997,251.8606,252.0301,15300.0
2013-08-08 13:40:00,252.61,253.06,252.5,253.06,18600.0,251.9304,252.3792,251.8207,252.3792,18600.0
2013-08-08 13:45:00,253.05,253.32,252.62,252.62,12800.0,252.3692,252.6385,251.9404,251.9404,12800.0
2013-08-08 13:50:00,252.58,252.78,252.56,252.78,400.0,251.9005,252.1,251.8805,252.1,400.0
2013-08-08 13:55:00,253.08,253.18,252.83,253.18,1700.0,252.3991,252.4989,252.1498,252.4989,1700.0
2013-08-08 14:00:00,253.28,253.38,252.85,253.13,4000.0,252.5986,252.6983,252.1698,252.449,4000.0
2013-08-08 14:05:00,253.06,253.16,253.06,253.07,500.0,252.3792,252.4789,252.3792,252.3892,500.0
2013-08-08 14:10:00,252.87,253.2,252.6,252.61,2300.0,252.1897,252.5188,251.9204,251.9304,2300.0
2013-08-08 14:15:00,252.8,252.83,252.48,252.74,8600.0,252.1199,252.1498,251.8008,252.0601,8600.0
2013-08-08 14:20:00,252.69,252.69,252.15,252.39,8700.0,252.0102,252.0102,251.4716,251.711,8700.0
2013-08-08 14:25:00,252.38,252.38,252.04,252.23,7800.0,251.701,251.701,251.3619,251.5514,7800.0
2013-08-08 14:30:00,252.34,252.65,252.19,252.38,4800.0,251.6611,251.9703,251.5115,251.701,4800.0
2013-08-08 14:35:00,252.3,252.43,252.18,252.41,3100.0,251.6212,251.7509,251.5016,251.7309,3100.0
2013-08-08 14:40:00,252.47,252.47,252.1,252.23,4500.0,251.7908,251.7908,251.4218,251.5514,4500.0
2013-08-08 14:45:00,252.02,252.21,251.95,251.95,3900.0,251.342,251.5315,251.2722,251.2722,3900.0
2013-08-08 14:50:00,251.99,252.11,251.87,251.97,4300.0,251.3121,251.4318,251.1924,251.2921,4300.0
2013-08-08 14:55:00,251.9,252.5,251.9,252.5,2800.0,251.2223,251.8207,251.2223,251.8207,2800.0
2013-08-08 15:00:00,252.46,252.7,252.39,252.63,3200.0,251.7808,252.0202,251.711,251.9504,3200.0
2013-08-08 15:05:00,252.49,252.97,252.36,252.73,5900.0,251.8107,252.2894,251.6811,252.0501,5900.0
2013-08-08 15:10:00,252.72,252.78,252.22,252.22,2100.0,252.0401,252.1,251.5415,251.5415,2100.0
2013-08-08 15:15:00,252.41,252.41,252.11,252.19,1700.0,251.7309,251.7309,251.4318,251.5115,1700.0
2013-08-08 15:20:00,252.11,252.21,251.95,252.07,4700.0,251.4318,251.5315,251.2722,251.3919,4700.0
2013-08-08 15:25:00,252.0,252.36,251.91,252.24,20300.0,251.3221,251.6811,251.2323,251.5614,20300.0
2013-08-08 15:30:00,252.38,252.83,252.27,252.72,4100.0,251.701,252.1498,251.5913,252.0401,4100.0
2013-08-08 15:35:00,252.75,252.9,252.5,252.72,4600.0,252.07,252.2196,251.8207,252.0401,4600.0
2013-08-08 15:40:00,252.82,253.13,252.59,252.59,8500.0,252.1398,252.449,251.9105,251.9105,8500.0
2013-08-08 15:45:00,252.57,252.88,252.51,252.72,1800.0,251.8905,252.1997,251.8307,252.0401,1800.0
2013-08-08 15:50:00,252.8,252.92,252.4,252.52,5600.0,252.1199,252.2396,251.721,251.8407,5600.0
2013-08-08 15:55:00,252.66,252.75,252.27,252.27,12900.0,251.9803,252.07,251.5913,251.5913,12900.0
2013-08-09 09:30:00,251.08,252.1,250.82,252.09,12500.0,250.4045,251.4218,250.1452,251.4118,12500.0
2013-08-09 09:35:00,252.1,252.5,251.83,251.93,1900.0,251.4218,251.8207,251.1525,251.2522,1900.0
2013-08-09 09:40:00,252.47,252.9,252.27,252.5,1100.0,251.7908,252.2196,251.5913,251.8207,1100.0
2013-08-09 09:45:00,253.71,253.89,253.08,253.75,33000.0,253.0275,253.207,252.3991,253.0673,33000.0
2013-08-09 09:50:00,253.7,254.67,253.43,254.19,3300.0,253.0175,253.9849,252.7482,253.5062,3300.0
2013-08-09 09:55:00,254.64,256.0,254.64,255.74,8700.0,253.955,255.3113,253.955,255.052,8700.0
2013-08-09 10:00:00,255.48,255.48,253.75,254.14,6300.0,254.7927,254.7927,253.0673,253.4563,6300.0
2013-08-09 10:05:00,254.16,255.0,253.13,254.21,11700.0,253.4762,254.314,252.449,253.5261,11700.0
2013-08-09 10:10:00,254.27,254.51,253.94,254.33,3100.0,253.5859,253.8253,253.2568,253.6458,3100.0
2013-08-09 10:15:00,254.53,254.53,253.17,253.5,4700.0,253.8452,253.8452,252.4889,252.818,4700.0
2013-08-09 10:20:00,253.45,253.81,253.26,253.63,4100.0,252.7682,253.1272,252.5787,252.9477,4100.0
2013-08-09 10:25:00,253.72,254.38,253.72,254.38,5200.0,253.0374,253.6956,253.0374,253.6956,5200.0
2013-08-09 10:30:00,254.14,254.75,254.11,254.4,8600.0,253.4563,254.0647,253.4264,253.7156,8600.0
2013-08-09 10:35:00,254.15,254.28,253.99,253.99,800.0,253.4663,253.5959,253.3067,253.3067,800.0
2013-08-09 10:40:00,253.99,254.27,253.54,254.27,2600.0,253.3067,253.5859,252.8579,253.5859,2600.0
2013-08-09 10:45:00,254.42,254.47,253.76,253.95,2000.0,253.7355,253.7854,253.0773,253.2668,2000.0
2013-08-09 10:50:00,253.86,254.02,252.76,252.76,1900.0,253.177,253.3366,252.08,252.08,1900.0
2013-08-09 10:55:00,252.74,252.74,252.1,252.1,3500.0,252.0601,252.0601,251.4218,251.4218,3500.0
2013-08-09 11:00:00,252.12,252.3,250.99,251.28,15100.0,251.4417,251.6212,250.3148,250.604,15100.0
2013-08-09 11:05:00,251.09,251.68,250.89,251.52,8700.0,250.4145,251.0029,250.215,250.8433,8700.0
2013-08-09 11:10:00,251.59,251.74,251.42,251.42,1200.0,250.9132,251.0628,250.7436,250.7436,1200.0
2013-08-09 11:15:00,251.41,251.5,250.92,250.92,4700.0,250.7336,250.8234,250.245,250.245,4700.0
2013-08-09 11:20:00,250.88,251.0,250.1,250.39,15400.0,250.2051,250.3247,249.4272,249.7164,15400.0
2013-08-09 11:25:00,250.25,250.39,249.89,250.02,11100.0,249.5768,249.7164,249.2177,249.3474,11100.0
2013-08-09 11:30:00,250.08,250.64,250.0,250.55,4300.0,249.4072,249.9657,249.3274,249.876,4300.0
2013-08-09 11:35:00,250.47,250.59,249.73,249.81,3600.0,249.7962,249.9158,249.0582,249.1379,3600.0
2013-08-09 11:40:00,250.29,250.29,249.9,249.9,1800.0,249.6167,249.6167,249.2277,249.2277,1800.0
2013-08-09 11:45:00,250.06,250.51,250.06,250.48,2600.0,249.3873,249.8361,249.3873,249.8061,2600.0
2013-08-09 11:50:00,250.47,250.73,250.39,250.39,1000.0,249.7962,250.0555,249.7164,249.7164,1000.0
2013-08-09 11:55:00,250.14,250.59,250.0,250.27,1300.0,249.4671,249.9158,249.3274,249.5967,1300.0
2013-08-09 12:00:00,250.17,250.31,250.17,250.2,1200.0,249.497,249.6366,249.497,249.5269,1200.0
2013-08-09 12:05:00,250.04,250.21,249.83,249.94,2200.0,249.3673,249.5369,249.1579,249.2676,2200.0
2013-08-09 12:10:00,250.19,250.69,250.19,250.66,1800.0,249.5169,250.0156,249.5169,249.9857,1800.0
2013-08-09 12:15:00,250.55,250.86,250.29,250.43,3200.0,249.876,250.1851,249.6167,249.7563,3200.0
2013-08-09 12:20:00,250.65,250.9,250.37,250.68,1500.0,249.9757,250.225,249.6964,250.0056,1500.0
2013-08-09 12:25:00,250.7,250.95,250.7,250.76,900.0,250.0256,250.2749,250.0256,250.0854,900.0
2013-08-09 12:30:00,251.06,251.46,251.06,251.32,3700.0,250.3846,250.7835,250.3846,250.6439,3700.0
2013-08-09 12:35:00,251.24,251.98,251.24,251.95,4400.0,250.5641,251.3021,250.5641,251.2722,4400.0
2013-08-09 12:40:00,252.0,252.0,251.48,251.48,800.0,251.3221,251.3221,250.8035,250.8035,800.0
2013-08-09 12:45:00,251.63,251.63,251.5,251.54,1700.0,250.953,250.953,250.8234,250.8633,1700.0
2013-08-09 12:50:00,251.56,252.04,251.56,251.8,900.0,250.8832,251.3619,250.8832,251.1226,900.0
2013-08-09 12:55:00,251.6,251.65,251.36,251.5,1300.0,250.9231,250.973,250.6838,250.8234,1300.0
2013-08-09 13:00:00,251.32,251.35,250.73,250.84,1600.0,250.6439,250.6738,250.0555,250.1652,1600.0
2013-08-09 13:05:00,250.78,250.8,250.6,250.7,1300.0,250.1053,250.1253,249.9258,250.0256,1300.0
2013-08-09 13:10:00,250.87,251.07,250.67,250.78,4000.0,250.1951,250.3946,249.9956,250.1053,4000.0
2013-08-09 13:15:00,251.11,251.32,251.04,251.1,2000.0,250.4344,250.6439,250.3646,250.4245,2000.0
2013-08-09 13:20:00,251.5,251.5,251.5,251.5,100.0,250.8234,250.8234,250.8234,250.8234,100.0
2013-08-09 13:25:00,251.97,252.43,251.9,252.18,3600.0,251.2921,251.7509,251.2223,251.5016,3600.0
2013-08-09 13:30:00,252.35,252.53,251.87,251.91,3500.0,251.6711,251.8506,251.1924,251.2323,3500.0
2013-08-09 13:35:00,251.97,252.16,251.76,251.76,3200.0,251.2921,251.4816,251.0827,251.0827,3200.0
2013-08-09 13:40:00,251.76,251.76,251.76,251.76,0.0,251.0827,251.0827,251.0827,251.0827,0.0
2013-08-09 13:45:00,251.77,251.77,251.34,251.34,1000.0,251.0927,251.0927,250.6638,250.6638,1000.0
2013-08-09 13:50:00,251.35,251.57,251.17,251.18,900.0,250.6738,250.8932,250.4943,250.5043,900.0
2013-08-09 13:55:00,251.3,251.3,251.01,251.06,5900.0,250.6239,250.6239,250.3347,250.3846,5900.0
2013-08-09 14:00:00,251.05,251.05,250.5,250.5,2900.0,250.3746,250.3746,249.8261,249.8261,2900.0
2013-08-09 14:05:00,250.38,250.48,250.19,250.48,4600.0,249.7064,249.8061,249.5169,249.8061,4600.0
2013-08-09 14:10:00,250.46,250.54,250.4,250.47,4800.0,249.7862,249.866,249.7264,249.7962,4800.0
2013-08-09 14:15:00,250.46,250.94,250.22,250.59,5300.0,249.7862,250.2649,249.5468,249.9158,5300.0
2013-08-09 14:20:00,250.4,250.78,250.35,250.78,2500.0,249.7264,250.1053,249.6765,250.1053,2500.0
2013-08-09 14:25:00,250.94,251.0,250.47,250.51,1000.0,250.2649,250.3247,249.7962,249.8361,1000.0
2013-08-09 14:30:00,250.71,250.71,250.2,250.21,5900.0,250.0355,250.0355,249.5269,249.5369,5900.0
2013-08-09 14:35:00,250.22,250.36,250.0,250.2,6000.0,249.5468,249.6865,249.3274,249.5269,6000.0
2013-08-09 14:40:00,250.35,250.55,250.33,250.55,2300.0,249.6765,249.876,249.6565,249.876,2300.0
2013-08-09 14:45:00,250.5,250.66,250.38,250.66,800.0,249.8261,249.9857,249.7064,249.9857,800.0
2013-08-09 14:50:00,250.82,250.95,250.74,250.85,1100.0,250.1452,250.2749,250.0654,250.1751,1100.0
2013-08-09 14:55:00,250.67,250.74,250.3,250.71,3500.0,249.9956,250.0654,249.6266,250.0355,3500.0
2013-08-09 15:00:00,250.78,250.78,250.57,250.61,3100.0,250.1053,250.1053,249.8959,249.9358,3100.0
2013-08-09 15:05:00,250.65,250.84,250.08,250.36,5500.0,249.9757,250.1652,249.4072,249.6865,5500.0
2013-08-09 15:10:00,250.23,250.51,250.23,250.34,1800.0,249.5568,249.8361,249.5568,249.6665,1800.0
2013-08-09 15:15:00,250.46,250.58,250.34,250.58,1100.0,249.7862,249.9059,249.6665,249.9059,1100.0
2013-08-09 15:20:00,250.55,250.72,250.39,250.66,1200.0,249.876,250.0455,249.7164,249.9857,1200.0
2013-08-09 15:25:00,250.57,250.65,249.96,250.4,6500.0,249.8959,249.9757,249.2875,249.7264,6500.0
2013-08-09 15:30:00,250.04,250.1,249.58,249.91,8400.0,249.3673,249.4272,248.9086,249.2377,8400.0
2013-08-09 15:35:00,249.84,250.19,249.8,249.97,4100.0,249.1679,249.5169,249.128,249.2975,4100.0
2013-08-09 15:40:00,249.97,250.17,249.66,249.87,18500.0,249.2975,249.497,248.9883,249.1978,18500.0
2013-08-09 15:45:00,249.85,250.06,249.76,249.87,9100.0,249.1778,249.3873,249.0881,249.1978,9100.0
2013-08-09 15:50:00,249.9,250.18,249.75,249.75,14400.0,249.2277,249.5069,249.0781,249.0781,14400.0
2013-08-09 15:55:00,249.71,250.15,249.71,249.83,16600.0,249.0382,249.477,249.0382,249.1579,16600.0
2013-08-12 09:30:00,248.59,248.86,246.1,246.89,12600.0,247.9212,248.1905,245.4379,246.2258,12600.0
2013-08-12 09:35:00,246.99,248.0,246.14,247.59,12200.0,246.3255,247.3328,245.4778,246.9239,12200.0
2013-08-12 09:40:00,247.6,249.15,247.6,248.01,5300.0,246.9339,248.4797,246.9339,247.3428,5300.0
2013-08-12 09:45:00,248.3,248.49,246.77,246.77,2400.0,247.632,247.8215,246.1061,246.1061,2400.0
2013-08-12 09:50:00,247.2,247.26,246.15,246.43,7200.0,246.535,246.5948,245.4878,245.767,7200.0
2013-08-12 09:55:00,246.21,246.84,246.15,246.74,11000.0,245.5476,246.1759,245.4878,246.0762,11000.0
2013-08-12 10:00:00,246.81,247.53,245.6,246.31,11500.0,246.146,246.8641,244.9393,245.6474,11500.0
2013-08-12 10:05:00,245.88,247.17,245.88,246.66,8600.0,245.2185,246.505,245.2185,245.9964,8600.0
2013-08-12 10:10:00,246.55,246.9,246.01,246.34,36000.0,245.8867,246.2358,245.3482,245.6773,36000.0
2013-08-12 10:15:00,246.4,246.54,245.75,246.11,19900.0,245.7371,245.8767,245.0889,245.4479,19900.0
2013-08-12 10:20:00,245.94,245.94,244.53,244.71,11600.0,245.2784,245.2784,243.8721,244.0517,11600.0
2013-08-12 10:25:00,244.71,245.03,243.1,243.25,17300.0,244.0517,244.3708,242.446,242.5956,17300.0
2013-08-12 10:30:00,243.39,243.82,243.19,243.35,9000.0,242.7352,243.1641,242.5358,242.6953,9000.0
2013-08-12 10:35:00,243.24,244.22,242.84,243.25,19200.0,242.5856,243.563,242.1867,242.5956,19200.0
2013-08-12 10:40:00,243.3,244.53,243.17,244.53,5800.0,242.6455,243.8721,242.5158,243.8721,5800.0
2013-08-12 10:45:00,244.4,245.59,244.4,245.25,12100.0,243.7425,244.9293,243.7425,244.5902,12100.0
2013-08-12 10:50:00,245.3,245.9,245.0,245.9,3800.0,244.6401,245.2385,244.3409,245.2385,3800.0
2013-08-12 10:55:00,246.0,247.57,245.9,247.14,8700.0,245.3382,246.904,245.2385,246.4751,8700.0
2013-08-12 11:00:00,247.26,247.44,246.02,246.02,5500.0,246.5948,246.7743,245.3581,245.3581,5500.0
2013-08-12 11:05:00,246.07,246.29,245.49,245.49,4700.0,245.408,245.6274,244.8296,244.8296,4700.0
2013-08-12 11:10:00,245.49,245.69,245.13,245.59,2300.0,244.8296,245.029,244.4705,244.9293,2300.0
2013-08-12 11:15:00,245.64,246.38,245.62,246.38,2200.0,244.9792,245.7172,244.9592,245.7172,2200.0
2013-08-12 11:20:00,246.47,247.11,246.47,246.7,3300.0,245.8069,246.4452,245.8069,246.0363,3300.0
2013-08-12 11:25:00,246.46,246.94,246.31,246.69,1900.0,245.797,246.2757,245.6474,246.0263,1900.0
2013-08-12 11:30:00,246.94,247.35,246.73,247.05,4200.0,246.2757,246.6846,246.0662,246.3854,4200.0
2013-08-12 11:35:00,246.99,247.22,246.74,246.79,3100.0,246.3255,246.5549,246.0762,246.1261,3100.0
2013-08-12 11:40:00,246.94,247.0,246.07,246.4,4500.0,246.2757,246.3355,245.408,245.7371,4500.0
2013-08-12 11:45:00,246.4,246.47,245.95,246.0,2200.0,245.7371,245.8069,245.2883,245.3382,2200.0
2013-08-12 11:50:00,246.0,246.0,245.54,245.54,1600.0,245.3382,245.3382,244.8794,244.8794,1600.0
2013-08-12 11:55:00,245.76,246.25,245.52,246.16,4600.0,245.0988,245.5875,244.8595,245.4978,4600.0
2013-08-12 12:00:00,246.06,246.16,245.34,245.43,2800.0,245.398,245.4978,244.68,244.7697,2800.0
2013-08-12 12:05:00,245.31,245.31,244.63,244.68,2000.0,244.6501,244.6501,243.9719,244.0217,2000.0
2013-08-12 12:10:00,244.7,244.72,244.38,244.55,2400.0,244.0417,244.0616,243.7226,243.8921,2400.0
2013-08-12 12:15:00,244.59,244.9,244.49,244.85,7000.0,243.932,244.2412,243.8323,244.1913,7000.0
2013-08-12 12:20:00,245.05,245.05,244.66,244.73,5900.0,244.3908,244.3908,244.0018,244.0716,5900.0
2013-08-12 12:25:00,244.77,244.99,244.6,244.62,6100.0,244.1115,244.3309,243.942,243.9619,6100.0
2013-08-12 12:30:00,244.72,245.02,244.56,244.76,5900.0,244.0616,244.3608,243.9021,244.1015,5900.0
2013-08-12 12:35:00,244.75,245.13,244.59,244.59,4400.0,244.0916,244.4705,243.932,243.932,4400.0
2013-08-12 12:40:00,244.71,245.07,244.7,245.07,1600.0,244.0517,244.4107,244.0417,244.4107,1600.0
2013-08-12 12:45:00,245.2,245.56,245.11,245.53,2500.0,244.5403,244.8994,244.4506,244.8695,2500.0
2013-08-12 12:50:00,245.44,245.67,245.27,245.67,2300.0,244.7797,245.0091,244.6102,245.0091,2300.0
2013-08-12 12:55:00,245.53,245.71,245.45,245.61,2600.0,244.8695,245.049,244.7897,244.9492,2600.0
2013-08-12 13:00:00,245.52,245.73,245.22,245.38,4400.0,244.8595,245.0689,244.5603,244.7199,4400.0
2013-08-12 13:05:00,245.38,246.14,245.3,246.14,10900.0,244.7199,245.4778,244.6401,245.4778,10900.0
2013-08-12 13:10:00,246.24,246.55,246.13,246.55,6600.0,245.5775,245.8867,245.4678,245.8867,6600.0
2013-08-12 13:15:00,246.4,246.6,246.3,246.6,4500.0,245.7371,245.9366,245.6374,245.9366,4500.0
2013-08-12 13:20:00,246.62,246.75,246.55,246.65,5100.0,245.9565,246.0862,245.8867,245.9864,5100.0
2013-08-12 13:25:00,246.64,246.64,246.14,246.43,3200.0,245.9765,245.9765,245.4778,245.767,3200.0
2013-08-12 13:30:00,246.33,246.76,246.3,246.76,1300.0,245.6673,246.0961,245.6374,246.0961,1300.0
2013-08-12 13:35:00,246.94,247.0,246.68,246.86,2800.0,246.2757,246.3355,246.0164,246.1959,2800.0
2013-08-12 13:40:00,246.85,246.98,246.75,246.98,1700.0,246.1859,246.3156,246.0862,246.3156,1700.0
2013-08-12 13:45:00,247.0,247.05,246.57,246.7,5900.0,246.3355,246.3854,245.9067,246.0363,5900.0
2013-08-12 13:50:00,246.49,246.64,246.24,246.63,2300.0,245.8269,245.9765,245.5775,245.9665,2300.0
2013-08-12 13:55:00,246.63,246.66,246.15,246.21,4100.0,245.9665,245.9964,245.4878,245.5476,4100.0
2013-08-12 14:00:00,246.32,246.46,246.02,246.36,3400.0,245.6573,245.797,245.3581,245.6972,3400.0
2013-08-12 14:05:00,246.22,246.49,246.19,246.4,2700.0,245.5576,245.8269,245.5277,245.7371,2700.0
2013-08-12 14:10:00,246.39,246.67,246.39,246.43,4600.0,245.7271,246.0064,245.7271,245.767,4600.0
2013-08-12 14:15:00,246.43,246.73,246.43,246.62,1300.0,245.767,246.0662,245.767,245.9565,1300.0
2013-08-12 14:20:00,246.59,246.98,246.57,246.87,2600.0,245.9266,246.3156,245.9067,246.2059,2600.0
2013-08-12 14:25:00,246.89,247.1,246.85,247.03,5100.0,246.2258,246.4352,246.1859,246.3654,5100.0
2013-08-12 14:30:00,247.27,247.31,246.88,246.95,4400.0,246.6048,246.6447,246.2158,246.2856,4400.0
2013-08-12 14:35:00,246.97,247.28,246.84,247.28,2700.0,246.3056,246.6148,246.1759,246.6148,2700.0
2013-08-12 14:40:00,247.42,247.43,246.98,247.2,2200.0,246.7544,246.7643,246.3156,246.535,2200.0
2013-08-12 14:45:00,247.09,247.61,247.09,247.6,2900.0,246.4253,246.9439,246.4253,246.9339,2900.0
2013-08-12 14:50:00,247.7,247.83,247.14,247.47,3800.0,247.0336,247.1633,246.4751,246.8042,3800.0
2013-08-12 14:55:00,247.31,247.52,247.31,247.39,1300.0,246.6447,246.8541,246.6447,246.7245,1300.0
2013-08-12 15:00:00,247.29,247.44,246.95,247.25,4000.0,246.6247,246.7743,246.2856,246.5848,4000.0
2013-08-12 15:05:00,247.35,247.37,247.25,247.26,1000.0,246.6846,246.7045,246.5848,246.5948,1000.0
2013-08-12 15:10:00,247.19,247.19,246.69,246.72,9200.0,246.525,246.525,246.0263,246.0563,9200.0
2013-08-12 15:15:00,246.74,246.86,246.21,246.21,3000.0,246.0762,246.1959,245.5476,245.5476,3000.0
2013-08-12 15:20:00,246.35,246.73,246.25,246.43,6700.0,245.6873,246.0662,245.5875,245.767,6700.0
2013-08-12 15:25:00,246.43,246.48,246.23,246.43,1000.0,245.767,245.8169,245.5676,245.767,1000.0
2013-08-12 15:30:00,246.37,247.08,246.37,247.02,5300.0,245.7072,246.4153,245.7072,246.3555,5300.0
2013-08-12 15:35:00,246.94,247.07,246.7,246.87,1900.0,246.2757,246.4053,246.0363,246.2059,1900.0
2013-08-12 15:40:00,246.9,246.9,246.5,246.68,11300.0,246.2358,246.2358,245.8368,246.0164,11300.0
2013-08-12 15:45:00,246.59,246.65,246.22,246.44,10100.0,245.9266,245.9864,245.5576,245.777,10100.0
2013-08-12 15:50:00,246.36,246.47,246.0,246.02,6900.0,245.6972,245.8069,245.3382,245.3581,6900.0
2013-08-12 15:55:00,246.13,246.63,245.92,246.01,21100.0,245.4678,245.9665,245.2584,245.3482,21100.0
2013-08-13 09:30:00,245.59,245.96,244.72,244.72,7700.0,244.9293,245.2983,244.0616,244.0616,7700.0
2013-08-13 09:35:00,245.0,245.59,245.0,245.59,1900.0,244.3409,244.9293,244.3409,244.9293,1900.0
2013-08-13 09:40:00,245.01,245.38,244.52,244.62,8200.0,244.3509,244.7199,243.8622,243.9619,8200.0
2013-08-13 09:45:00,244.83,245.76,244.66,245.03,8300.0,244.1713,245.0988,244.0018,244.3708,8300.0
2013-08-13 09:50:00,245.22,245.71,244.58,245.12,5400.0,244.5603,245.049,243.922,244.4606,5400.0
2013-08-13 09:55:00,245.1,245.53,244.49,245.26,20900.0,244.4406,244.8695,243.8323,244.6002,20900.0
2013-08-13 10:00:00,245.53,245.53,243.6,243.88,9900.0,244.8695,244.8695,242.9447,243.2239,9900.0
2013-08-13 10:05:00,243.94,244.0,243.36,243.9,9100.0,243.2837,243.3436,242.7053,243.2438,9100.0
2013-08-13 10:10:00,243.79,244.35,243.25,243.25,13100.0,243.1341,243.6926,242.5956,242.5956,13100.0
2013-08-13 10:15:00,243.14,243.14,242.02,242.85,7900.0,242.4859,242.4859,241.3689,242.1967,7900.0
2013-08-13 10:20:00,242.67,242.92,242.02,242.82,6700.0,242.0172,242.2665,241.3689,242.1667,6700.0
2013-08-13 10:25:00,243.09,244.15,242.98,243.7,3000.0,242.436,243.4932,242.3263,243.0444,3000.0
2013-08-13 10:30:00,243.66,243.83,243.57,243.64,3200.0,243.0045,243.174,242.9147,242.9845,3200.0
2013-08-13 10:35:00,243.64,243.64,243.0,243.4,4000.0,242.9845,242.9845,242.3463,242.7452,4000.0
2013-08-13 10:40:00,243.54,243.83,242.93,242.93,13500.0,242.8848,243.174,242.2765,242.2765,13500.0
2013-08-13 10:45:00,243.0,243.0,242.5,242.64,6200.0,242.3463,242.3463,241.8476,241.9872,6200.0
2013-08-13 10:50:00,242.64,242.77,242.02,242.15,12900.0,241.9872,242.1169,241.3689,241.4986,12900.0
2013-08-13 10:55:00,242.28,242.81,242.06,242.48,32800.0,241.6282,242.1568,241.4088,241.8277,32800.0
2013-08-13 11:00:00,242.45,242.82,242.28,242.61,3800.0,241.7977,242.1667,241.6282,241.9573,3800.0
2013-08-13 11:05:00,242.48,242.75,242.22,242.34,3100.0,241.8277,242.0969,241.5684,241.688,3100.0
2013-08-13 11:10:00,242.34,242.54,242.21,242.38,3700.0,241.688,241.8875,241.5584,241.7279,3700.0
2013-08-13 11:15:00,242.38,242.78,242.19,242.78,5300.0,241.7279,242.1269,241.5384,242.1269,5300.0
2013-08-13 11:20:00,242.72,243.0,242.52,242.68,5700.0,242.067,242.3463,241.8676,242.0271,5700.0
2013-08-13 11:25:00,243.09,243.09,242.66,242.77,3800.0,242.436,242.436,242.0072,242.1169,3800.0
2013-08-13 11:30:00,242.76,243.35,242.61,243.05,5000.0,242.1069,242.6953,241.9573,242.3961,5000.0
2013-08-13 11:35:00,242.82,242.93,242.63,242.75,4300.0,242.1667,242.2765,241.9773,242.0969,4300.0
2013-08-13 11:40:00,243.01,243.01,242.54,242.7,3800.0,242.3562,242.3562,241.8875,242.0471,3800.0
2013-08-13 11:45:00,242.8,242.99,242.58,242.58,10900.0,242.1468,242.3363,241.9274,241.9274,10900.0
2013-08-13 11:50:00,242.59,242.83,242.5,242.5,4200.0,241.9374,242.1767,241.8476,241.8476,4200.0
2013-08-13 11:55:00,242.36,242.51,242.23,242.23,1500.0,241.708,241.8576,241.5783,241.5783,1500.0
2013-08-13 12:00:00,242.23,242.53,242.14,242.53,2400.0,241.5783,241.8775,241.4886,241.8775,2400.0
2013-08-13 12:05:00,242.5,242.5,242.2,242.32,6800.0,241.8476,241.8476,241.5484,241.6681,6800.0
2013-08-13 12:10:00,242.32,242.42,242.19,242.19,11300.0,241.6681,241.7678,241.5384,241.5384,11300.0
2013-08-13 12:15:00,242.31,242.62,242.3,242.62,7900.0,241.6581,241.9673,241.6481,241.9673,7900.0
2013-08-13 12:20:00,242.57,242.88,242.4,242.47,5100.0,241.9174,242.2266,241.7479,241.8177,5100.0
2013-08-13 12:25:00,242.54,243.05,242.54,242.76,11700.0,241.8875,242.3961,241.8875,242.1069,11700.0
2013-08-13 12:30:00,242.81,242.98,242.74,242.76,5700.0,242.1568,242.3263,242.087,242.1069,5700.0
2013-08-13 12:35:00,242.74,242.96,242.74,242.78,2300.0,242.087,242.3064,242.087,242.1269,2300.0
2013-08-13 12:40:00,242.83,243.02,242.55,242.66,5200.0,242.1767,242.3662,241.8975,242.0072,5200.0
2013-08-13 12:45:00,242.75,243.06,242.67,243.06,4300.0,242.0969,242.4061,242.0172,242.4061,4300.0
2013-08-13 12:50:00,243.09,243.65,243.09,243.4,2000.0,242.436,242.9945,242.436,242.7452,2000.0
2013-08-13 12:55:00,243.71,243.76,243.4,243.56,5000.0,243.0544,243.1042,242.7452,242.9048,5000.0
2013-08-13 13:00:00,243.37,244.09,243.36,244.09,51100.0,242.7153,243.4333,242.7053,243.4333,51100.0
2013-08-13 13:05:00,244.18,244.7,244.1,244.7,2500.0,243.5231,244.0417,243.4433,244.0417,2500.0
2013-08-13 13:10:00,244.82,245.55,244.55,245.5,10300.0,244.1614,244.8894,243.8921,244.8395,10300.0
2013-08-13 13:15:00,245.51,246.39,245.51,246.32,16700.0,244.8495,245.7271,244.8495,245.6573,16700.0
2013-08-13 13:20:00,246.38,246.39,245.52,246.33,13500.0,245.7172,245.7271,244.8595,245.6673,13500.0
2013-08-13 13:25:00,246.4,246.4,246.23,246.23,2200.0,245.7371,245.7371,245.5676,245.5676,2200.0
2013-08-13 13:30:00,246.39,246.41,245.87,245.87,2000.0,245.7271,245.7471,245.2085,245.2085,2000.0
2013-08-13 13:35:00,245.88,246.15,245.84,245.86,1100.0,245.2185,245.4878,245.1786,245.1986,1100.0
2013-08-13 13:40:00,246.04,246.15,245.86,246.04,500.0,245.3781,245.4878,245.1986,245.3781,500.0
2013-08-13 13:45:00,245.86,245.94,245.67,245.84,800.0,245.1986,245.2784,245.0091,245.1786,800.0
2013-08-13 13:50:00,245.98,245.98,245.46,245.46,1400.0,245.3182,245.3182,244.7996,244.7996,1400.0
2013-08-13 13:55:00,245.65,246.0,245.17,245.2,4900.0,244.9891,245.3382,244.5104,244.5403,4900.0
2013-08-13 14:00:00,245.37,245.38,244.67,244.9,3700.0,244.7099,244.7199,244.0118,244.2412,3700.0
2013-08-13 14:05:00,244.8,245.05,244.38,244.38,38300.0,244.1414,244.3908,243.7226,243.7226,38300.0
2013-08-13 14:10:00,244.38,244.58,244.33,244.5,2500.0,243.7226,243.922,243.6727,243.8422,2500.0
2013-08-13 14:15:00,244.5,244.55,244.17,244.17,1400.0,243.8422,243.8921,243.5131,243.5131,1400.0
2013-08-13 14:20:00,244.39,244.93,244.33,244.93,2600.0,243.7325,244.2711,243.6727,244.2711,2600.0
2013-08-13 14:25:00,244.77,244.77,244.35,244.71,2400.0,244.1115,244.1115,243.6926,244.0517,2400.0
2013-08-13 14:30:00,244.69,244.89,244.39,244.89,4700.0,244.0317,244.2312,243.7325,244.2312,4700.0
2013-08-13 14:35:00,244.81,244.84,244.54,244.8,7800.0,244.1514,244.1813,243.8821,244.1414,7800.0
2013-08-13 14:40:00,244.58,244.6,244.5,244.6,900.0,243.922,243.942,243.8422,243.942,900.0
2013-08-13 14:45:00,244.9,244.9,244.49,244.62,1500.0,244.2412,244.2412,243.8323,243.9619,1500.0
2013-08-13 14:50:00,244.54,244.7,244.54,244.7,300.0,243.8821,244.0417,243.8821,244.0417,300.0
2013-08-13 14:55:00,244.55,244.75,244.26,244.52,3400.0,243.8921,244.0916,243.6029,243.8622,3400.0
2013-08-13 15:00:00,244.62,244.66,244.32,244.45,4800.0,243.9619,244.0018,243.6627,243.7924,4800.0
2013-08-13 15:05:00,244.46,244.68,244.21,244.46,3500.0,243.8023,244.0217,243.553,243.8023,3500.0
2013-08-13 15:10:00,244.43,244.65,244.41,244.41,800.0,243.7724,243.9918,243.7525,243.7525,800.0
2013-08-13 15:15:00,244.37,244.37,244.0,244.2,6400.0,243.7126,243.7126,243.3436,243.543,6400.0
2013-08-13 15:20:00,244.2,244.2,243.87,243.89,7200.0,243.543,243.543,243.2139,243.2339,7200.0
2013-08-13 15:25:00,243.77,243.97,243.56,243.9,3300.0,243.1142,243.3137,242.9048,243.2438,3300.0
2013-08-13 15:30:00,243.81,244.0,243.74,243.8,2300.0,243.1541,243.3436,243.0843,243.1441,2300.0
2013-08-13 15:35:00,243.83,244.05,243.66,243.89,11100.0,243.174,243.3934,243.0045,243.2339,11100.0
2013-08-13 15:40:00,243.9,244.05,243.75,243.75,5600.0,243.2438,243.3934,243.0942,243.0942,5600.0
2013-08-13 15:45:00,243.91,244.11,243.84,243.96,7400.0,243.2538,243.4533,243.184,243.3037,7400.0
2013-08-13 15:50:00,243.98,244.25,243.89,244.16,6600.0,243.3236,243.5929,243.2339,243.5031,6600.0
2013-08-13 15:55:00,244.28,245.53,244.12,244.39,56100.0,243.6228,244.8695,243.4633,243.7325,56100.0
2013-08-14 09:30:00,244.0,245.25,243.79,244.35,9600.0,243.3436,244.5902,243.1341,243.6926,9600.0
2013-08-14 09:35:00,243.6,244.23,243.48,244.22,3300.0,242.9447,243.573,242.825,243.563,3300.0
2013-08-14 09:40:00,244.2,244.85,243.57,244.24,6600.0,243.543,244.1913,242.9147,243.5829,6600.0
2013-08-14 09:45:00,244.5,246.3,244.23,245.21,5800.0,243.8422,245.6374,243.573,244.5503,5800.0
2013-08-14 09:50:00,245.5,247.64,245.49,247.63,8600.0,244.8395,246.9738,244.8296,246.9638,8600.0
2013-08-14 09:55:00,247.34,247.97,246.66,247.08,6200.0,246.6746,247.3029,245.9964,246.4153,6200.0
2013-08-14 10:00:00,247.14,247.35,246.64,247.04,2500.0,246.4751,246.6846,245.9765,246.3754,2500.0
2013-08-14 10:05:00,246.93,246.93,246.0,246.17,4100.0,246.2657,246.2657,245.3382,245.5077,4100.0
2013-08-14 10:10:00,246.24,247.24,245.95,247.24,5300.0,245.5775,246.5749,245.2883,246.5749,5300.0
2013-08-14 10:15:00,246.98,247.31,246.5,247.3,2900.0,246.3156,246.6447,245.8368,246.6347,2900.0
2013-08-14 10:20:00,246.83,247.78,246.83,247.78,1700.0,246.166,247.1134,246.166,247.1134,1700.0
2013-08-14 10:25:00,247.52,248.13,247.29,247.41,8400.0,246.8541,247.4625,246.6247,246.7444,8400.0
2013-08-14 10:30:00,247.09,247.32,246.96,247.15,1600.0,246.4253,246.6546,246.2956,246.4851,1600.0
2013-08-14 10:35:00,247.11,247.25,246.65,246.65,2300.0,246.4452,246.5848,245.9864,245.9864,2300.0
2013-08-14 10:40:00,246.65,247.01,246.31,246.84,4700.0,245.9864,246.3455,245.6474,246.1759,4700.0
2013-08-14 10:45:00,247.22,247.22,246.16,246.34,3300.0,246.5549,246.5549,245.4978,245.6773,3300.0
2013-08-14 10:50:00,246.61,246.61,246.02,246.59,2500.0,245.9466,245.9466,245.3581,245.9266,2500.0
2013-08-14 10:55:00,246.82,247.35,246.29,246.29,1700.0,246.156,246.6846,245.6274,245.6274,1700.0
2013-08-14 11:00:00,246.45,247.22,246.01,246.68,2200.0,245.787,246.5549,245.3482,246.0164,2200.0
2013-08-14 11:05:00,246.82,246.82,246.23,246.35,4900.0,246.156,246.156,245.5676,245.6873,4900.0
2013-08-14 11:10:00,246.2,246.2,245.02,245.3,6300.0,245.5377,245.5377,244.3608,244.6401,6300.0
2013-08-14 11:15:00,245.05,245.58,245.05,245.27,600.0,244.3908,244.9193,244.3908,244.6102,600.0
2013-08-14 11:20:00,245.58,245.73,245.52,245.55,1000.0,244.9193,245.0689,244.8595,244.8894,1000.0
2013-08-14 11:25:00,245.57,245.83,245.25,245.25,18700.0,244.9094,245.1687,244.5902,244.5902,18700.0
2013-08-14 11:30:00,245.09,245.61,245.09,245.27,10000.0,244.4306,244.9492,244.4306,244.6102,10000.0
2013-08-14 11:35:00,245.22,245.38,245.05,245.38,900.0,244.5603,244.7199,244.3908,244.7199,900.0
2013-08-14 11:40:00,245.43,245.46,244.95,245.39,2700.0,244.7697,244.7996,244.291,244.7298,2700.0
2013-08-14 11:45:00,244.95,245.15,244.7,244.74,800.0,244.291,244.4905,244.0417,244.0816,800.0
2013-08-14 11:50:00,244.86,245.02,244.6,244.81,1700.0,244.2013,244.3608,243.942,244.1514,1700.0
2013-08-14 11:55:00,244.81,245.08,244.48,245.08,1000.0,244.1514,244.4207,243.8223,244.4207,1000.0
2013-08-14 12:00:00,244.54,244.81,244.47,244.81,500.0,243.8821,244.1514,243.8123,244.1514,500.0
2013-08-14 12:05:00,244.53,244.8,244.51,244.78,800.0,243.8721,244.1414,243.8522,244.1215,800.0
2013-08-14 12:10:00,244.51,244.87,244.31,244.87,1000.0,243.8522,244.2112,243.6527,244.2112,1000.0
2013-08-14 12:15:00,244.83,244.89,244.44,244.44,1500.0,244.1713,244.2312,243.7824,243.7824,1500.0
2013-08-14 12:20:00,244.24,244.37,244.13,244.37,1200.0,243.5829,243.7126,243.4732,243.7126,1200.0
2013-08-14 12:25:00,244.35,244.35,244.19,244.3,2200.0,243.6926,243.6926,243.5331,243.6428,2200.0
2013-08-14 12:30:00,244.43,244.83,244.39,244.67,1200.0,243.7724,244.1713,243.7325,244.0118,1200.0
2013-08-14 12:35:00,245.0,245.06,244.71,244.91,800.0,244.3409,244.4007,244.0517,244.2511,800.0
2013-08-14 12:40:00,244.82,245.18,244.82,244.91,1300.0,244.1614,244.5204,244.1614,244.2511,1300.0
2013-08-14 12:45:00,244.79,244.85,244.54,244.71,1000.0,244.1314,244.1913,243.8821,244.0517,1000.0
2013-08-14 12:50:00,244.69,245.24,244.52,245.24,1600.0,244.0317,244.5802,243.8622,244.5802,1600.0
2013-08-14 12:55:00,245.08,245.19,244.92,245.19,700.0,244.4207,244.5304,244.2611,244.5304,700.0
2013-08-14 13:00:00,244.94,245.06,244.89,245.06,500.0,244.281,244.4007,244.2312,244.4007,500.0
2013-08-14 13:05:00,245.2,245.3,244.78,245.22,2100.0,244.5403,244.6401,244.1215,244.5603,2100.0
2013-08-14 13:10:00,244.87,244.88,244.26,244.26,4700.0,244.2112,244.2212,243.6029,243.6029,4700.0
2013-08-14 13:15:00,244.35,244.44,244.34,244.44,300.0,243.6926,243.7824,243.6827,243.7824,300.0
2013-08-14 13:20:00,244.62,244.62,244.27,244.27,3400.0,243.9619,243.9619,243.6128,243.6128,3400.0
2013-08-14 13:25:00,244.23,244.36,244.23,244.36,200.0,243.573,243.7026,243.573,243.7026,200.0
2013-08-14 13:30:00,244.17,244.26,243.85,244.24,5400.0,243.5131,243.6029,243.194,243.5829,5400.0
2013-08-14 13:35:00,244.34,244.35,244.11,244.35,2000.0,243.6827,243.6926,243.4533,243.6926,2000.0
2013-08-14 13:40:00,244.19,244.25,244.0,244.03,2600.0,243.5331,243.5929,243.3436,243.3735,2600.0
2013-08-14 13:45:00,244.03,244.17,244.0,244.06,2900.0,243.3735,243.5131,243.3436,243.4034,2900.0
2013-08-14 13:50:00,244.17,244.35,243.98,244.04,2400.0,243.5131,243.6926,243.3236,243.3835,2400.0
2013-08-14 13:55:00,244.0,244.05,243.76,243.99,1800.0,243.3436,243.3934,243.1042,243.3336,1800.0
2013-08-14 14:00:00,243.95,244.29,243.95,244.29,1100.0,243.2937,243.6328,243.2937,243.6328,1100.0
2013-08-14 14:05:00,244.14,244.39,243.86,244.08,3400.0,243.4832,243.7325,243.204,243.4234,3400.0
2013-08-14 14:10:00,244.08,244.29,243.87,243.87,2900.0,243.4234,243.6328,243.2139,243.2139,2900.0
2013-08-14 14:15:00,243.88,244.0,243.86,243.99,900.0,243.2239,243.3436,243.204,243.3336,900.0
2013-08-14 14:20:00,243.94,243.95,243.14,243.22,2800.0,243.2837,243.2937,242.4859,242.5657,2800.0
2013-08-14 14:25:00,243.24,243.24,242.5,242.61,5400.0,242.5856,242.5856,241.8476,241.9573,5400.0
2013-08-14 14:30:00,242.51,242.77,242.37,242.45,1300.0,241.8576,242.1169,241.718,241.7977,1300.0
2013-08-14 14:35:00,242.4,242.53,242.11,242.44,3200.0,241.7479,241.8775,241.4587,241.7878,3200.0
2013-08-14 14:40:00,242.42,242.42,242.05,242.26,2500.0,241.7678,241.7678,241.3988,241.6083,2500.0
2013-08-14 14:45:00,242.66,242.66,242.23,242.32,1100.0,242.0072,242.0072,241.5783,241.6681,1100.0
2013-08-14 14:50:00,242.26,242.58,242.05,242.05,1500.0,241.6083,241.9274,241.3988,241.3988,1500.0
2013-08-14 14:55:00,242.03,242.23,241.6,241.91,10300.0,241.3789,241.5783,240.95,241.2592,10300.0
2013-08-14 15:00:00,242.18,242.22,241.32,241.32,3600.0,241.5285,241.5684,240.6708,240.6708,3600.0
2013-08-14 15:05:00,241.33,241.85,241.33,241.83,4200.0,240.6808,241.1994,240.6808,241.1794,4200.0
2013-08-14 15:10:00,241.92,242.09,241.81,241.9,6600.0,241.2692,241.4387,241.1595,241.2492,6600.0
2013-08-14 15:15:00,241.92,241.92,241.32,241.44,6600.0,241.2692,241.2692,240.6708,240.7905,6600.0
2013-08-14 15:20:00,241.49,241.56,240.93,241.22,15200.0,240.8403,240.9101,240.2818,240.5711,15200.0
2013-08-14 15:25:00,241.17,241.82,241.07,241.67,1700.0,240.5212,241.1694,240.4215,241.0198,1700.0
2013-08-14 15:30:00,241.72,241.79,240.89,241.18,4000.0,241.0697,241.1395,240.2419,240.5312,4000.0
2013-08-14 15:35:00,240.99,241.45,240.87,241.21,6200.0,240.3417,240.8004,240.222,240.5611,6200.0
2013-08-14 15:40:00,241.4,241.66,241.16,241.66,9200.0,240.7506,241.0099,240.5112,241.0099,9200.0
2013-08-14 15:45:00,241.64,242.04,241.21,242.03,6600.0,240.9899,241.3888,240.5611,241.3789,6600.0
2013-08-14 15:50:00,241.74,242.23,241.71,242.05,10000.0,241.0897,241.5783,241.0597,241.3988,10000.0
2013-08-14 15:55:00,242.07,242.2,241.23,241.28,17800.0,241.4188,241.5484,240.581,240.6309,17800.0
2013-08-15 09:30:00,240.2,240.8,237.0,240.12,26500.0,239.5538,240.1522,236.3624,239.474,26500.0
2013-08-15 09:35:00,240.2,240.7,238.58,239.27,16100.0,239.5538,240.0525,237.9382,238.6263,16100.0
2013-08-15 09:40:00,239.58,239.58,238.67,238.75,2100.0,238.9355,238.9355,238.0279,238.1077,2100.0
2013-08-15 09:45:00,238.53,239.0,237.69,237.71,23100.0,237.8883,238.357,237.0506,237.0705,23100.0
2013-08-15 09:50:00,237.72,238.15,237.17,237.25,19000.0,237.0805,237.5093,236.5319,236.6117,19000.0
2013-08-15 09:55:00,237.25,237.25,234.49,235.22,19700.0,236.6117,236.6117,233.8592,234.5872,19700.0
2013-08-15 10:00:00,235.22,236.29,235.22,235.46,3600.0,234.5872,235.6543,234.5872,234.8265,3600.0
2013-08-15 10:05:00,236.29,236.29,234.05,234.55,8400.0,235.6543,235.6543,233.4203,233.919,8400.0
2013-08-15 10:10:00,234.46,235.07,233.54,234.32,10600.0,233.8292,234.4376,232.9117,233.6896,10600.0
2013-08-15 10:15:00,234.15,234.79,233.8,234.03,8200.0,233.5201,234.1584,233.171,233.4004,8200.0
2013-08-15 10:20:00,234.47,235.25,234.16,234.19,7600.0,233.8392,234.6171,233.53,233.56,7600.0
2013-08-15 10:25:00,234.48,235.17,234.08,234.98,17700.0,233.8492,234.5373,233.4503,234.3478,17700.0
2013-08-15 10:30:00,234.59,234.95,233.66,234.95,55200.0,233.9589,234.3179,233.0314,234.3179,55200.0
2013-08-15 10:35:00,234.92,236.44,234.79,235.84,7000.0,234.288,235.8039,234.1584,235.2055,7000.0
2013-08-15 10:40:00,235.95,236.0,235.1,235.52,5500.0,235.3152,235.3651,234.4675,234.8864,5500.0
2013-08-15 10:45:00,235.33,237.13,235.31,236.48,10600.0,234.6969,236.4921,234.677,235.8438,10600.0
2013-08-15 10:50:00,236.84,236.84,235.02,235.97,4500.0,236.2028,236.2028,234.3877,235.3352,4500.0
2013-08-15 10:55:00,235.84,235.84,235.29,235.84,1900.0,235.2055,235.2055,234.657,235.2055,1900.0
2013-08-15 11:00:00,235.77,236.91,235.77,236.89,4900.0,235.1357,236.2726,235.1357,236.2527,4900.0
2013-08-15 11:05:00,236.95,237.21,236.57,237.04,5000.0,236.3125,236.5718,235.9336,236.4023,5000.0
2013-08-15 11:10:00,237.24,237.24,236.53,236.53,3200.0,236.6018,236.6018,235.8937,235.8937,3200.0
2013-08-15 11:15:00,236.6,236.93,236.53,236.86,1900.0,235.9635,236.2926,235.8937,236.2228,1900.0
2013-08-15 11:20:00,236.82,237.37,236.67,237.37,2900.0,236.1829,236.7314,236.0333,236.7314,2900.0
2013-08-15 11:25:00,237.51,237.58,236.53,236.53,2000.0,236.871,236.9408,235.8937,235.8937,2000.0
2013-08-15 11:30:00,236.88,237.33,236.75,237.33,2200.0,236.2427,236.6915,236.1131,236.6915,2200.0
2013-08-15 11:35:00,237.52,238.54,237.44,237.83,6300.0,236.881,237.8983,236.8012,237.1902,6300.0
2013-08-15 11:40:00,238.15,238.15,237.64,237.84,2800.0,237.5093,237.5093,237.0007,237.2001,2800.0
2013-08-15 11:45:00,238.1,238.54,237.87,238.21,4700.0,237.4594,237.8983,237.2301,237.5692,4700.0
2013-08-15 11:50:00,238.62,238.79,238.25,238.79,7300.0,237.978,238.1476,237.609,238.1476,7300.0
2013-08-15 11:55:00,238.87,239.65,238.73,238.98,10800.0,238.2274,239.0053,238.0878,238.3371,10800.0
2013-08-15 12:00:00,238.95,238.95,237.71,237.71,1000.0,238.3072,238.3072,237.0705,237.0705,1000.0
2013-08-15 12:05:00,237.93,238.56,237.63,238.56,3600.0,237.2899,237.9182,236.9907,237.9182,3600.0
2013-08-15 12:10:00,238.18,238.61,238.18,238.41,1600.0,237.5392,237.9681,237.5392,237.7686,1600.0
2013-08-15 12:15:00,238.23,238.27,237.95,238.16,1700.0,237.5891,237.629,237.3099,237.5193,1700.0
2013-08-15 12:20:00,238.14,238.5,238.14,238.44,1100.0,237.4993,237.8584,237.4993,237.7985,1100.0
2013-08-15 12:25:00,238.26,238.56,238.19,238.32,1000.0,237.619,237.9182,237.5492,237.6789,1000.0
2013-08-15 12:30:00,238.33,238.53,238.0,238.0,1300.0,237.6888,237.8883,237.3597,237.3597,1300.0
2013-08-15 12:35:00,237.84,238.26,237.79,237.79,800.0,237.2001,237.619,237.1503,237.1503,800.0
2013-08-15 12:40:00,237.32,237.52,237.02,237.02,600.0,236.6815,236.881,236.3824,236.3824,600.0
2013-08-15 12:45:00,237.11,237.8,237.11,237.65,1600.0,236.4721,237.1603,236.4721,237.0107,1600.0
2013-08-15 12:50:00,237.85,237.89,237.85,237.89,200.0,237.2101,237.25,237.2101,237.25,200.0
2013-08-15 12:55:00,237.77,237.93,237.66,237.66,1900.0,237.1303,237.2899,237.0206,237.0206,1900.0
2013-08-15 13:00:00,237.5,237.78,237.44,237.53,1400.0,236.8611,237.1403,236.8012,236.891,1400.0
2013-08-15 13:05:00,237.75,237.97,236.74,237.0,3000.0,237.1104,237.3298,236.1031,236.3624,3000.0
2013-08-15 13:10:00,236.98,237.23,236.37,236.45,2800.0,236.3425,236.5918,235.7341,235.8139,2800.0
2013-08-15 13:15:00,236.58,236.69,236.36,236.69,500.0,235.9435,236.0532,235.7241,236.0532,500.0
2013-08-15 13:20:00,236.95,237.02,236.34,236.47,2200.0,236.3125,236.3824,235.7042,235.8338,2200.0
2013-08-15 13:25:00,236.77,236.99,236.32,236.36,1700.0,236.133,236.3524,235.6842,235.7241,1700.0
2013-08-15 13:30:00,236.21,236.63,236.21,236.63,1100.0,235.5745,235.9934,235.5745,235.9934,1100.0
2013-08-15 13:35:00,236.49,236.57,235.82,235.89,3500.0,235.8538,235.9336,235.1856,235.2554,3500.0
2013-08-15 13:40:00,235.75,235.75,235.3,235.36,1400.0,235.1158,235.1158,234.667,234.7268,1400.0
2013-08-15 13:45:00,235.58,236.42,235.58,236.42,2000.0,234.9462,235.784,234.9462,235.784,2000.0
2013-08-15 13:50:00,236.44,236.49,235.73,235.75,1400.0,235.8039,235.8538,235.0958,235.1158,1400.0
2013-08-15 13:55:00,235.77,235.89,235.5,235.63,3400.0,235.1357,235.2554,234.8664,234.9961,3400.0
2013-08-15 14:00:00,235.56,235.73,234.51,235.22,7400.0,234.9263,235.0958,233.8791,234.5872,7400.0
2013-08-15 14:05:00,235.47,235.63,234.82,234.95,2600.0,234.8365,234.9961,234.1883,234.3179,2600.0
2013-08-15 14:10:00,234.6,234.92,234.35,234.45,4400.0,233.9689,234.288,233.7195,233.8193,4400.0
2013-08-15 14:15:00,234.43,236.0,234.03,236.0,6700.0,233.7993,235.3651,233.4004,235.3651,6700.0
2013-08-15 14:20:00,235.58,235.58,235.09,235.52,2300.0,234.9462,234.9462,234.4575,234.8864,2300.0
2013-08-15 14:25:00,235.48,235.8,234.76,234.76,2100.0,234.8465,235.1656,234.1284,234.1284,2100.0
2013-08-15 14:30:00,235.34,235.84,235.17,235.49,4500.0,234.7069,235.2055,234.5373,234.8565,4500.0
2013-08-15 14:35:00,235.9,235.91,235.11,235.11,4600.0,235.2654,235.2753,234.4775,234.4775,4600.0
2013-08-15 14:40:00,235.37,235.87,235.26,235.87,400.0,234.7368,235.2354,234.6271,235.2354,400.0
2013-08-15 14:45:00,235.57,235.84,235.13,235.81,4200.0,234.9363,235.2055,234.4974,235.1756,4200.0
2013-08-15 14:50:00,235.79,235.89,235.42,235.6,4300.0,235.1557,235.2554,234.7867,234.9662,4300.0
2013-08-15 14:55:00,235.56,235.86,235.2,235.34,4800.0,234.9263,235.2255,234.5672,234.7069,4800.0
2013-08-15 15:00:00,235.23,235.23,234.34,234.4,5900.0,234.5972,234.5972,233.7096,233.7694,5900.0
2013-08-15 15:05:00,234.48,235.25,234.17,234.19,10300.0,233.8492,234.6171,233.54,233.56,10300.0
2013-08-15 15:10:00,234.23,234.33,233.81,234.32,6900.0,233.5999,233.6996,233.181,233.6896,6900.0
2013-08-15 15:15:00,234.17,234.33,234.04,234.05,3900.0,233.54,233.6996,233.4104,233.4203,3900.0
2013-08-15 15:20:00,234.18,234.18,233.68,233.8,5800.0,233.55,233.55,233.0513,233.171,5800.0
2013-08-15 15:25:00,233.78,234.4,233.66,234.23,11300.0,233.1511,233.7694,233.0314,233.5999,11300.0
2013-08-15 15:30:00,234.14,234.32,233.94,234.17,5300.0,233.5101,233.6896,233.3106,233.54,5300.0
2013-08-15 15:35:00,234.2,234.28,233.85,234.12,12300.0,233.5699,233.6497,233.2209,233.4902,12300.0
2013-08-15 15:40:00,234.12,234.33,233.77,234.16,9700.0,233.4902,233.6996,233.1411,233.53,9700.0
2013-08-15 15:45:00,234.23,234.35,233.88,234.06,11100.0,233.5999,233.7195,233.2508,233.4303,11100.0
2013-08-15 15:50:00,234.17,234.3,233.78,233.78,11200.0,233.54,233.6697,233.1511,233.1511,11200.0
2013-08-15 15:55:00,233.69,234.22,233.5,233.83,31700.0,233.0613,233.5899,232.8718,233.2009,31700.0
2013-08-16 09:30:00,233.73,233.81,232.27,232.4,54400.0,233.1012,233.181,231.6451,231.7748,54400.0
2013-08-16 09:35:00,232.39,232.39,231.11,231.27,15000.0,231.7648,231.7648,230.4883,230.6478,15000.0
2013-08-16 09:40:00,231.26,232.88,231.21,232.77,11200.0,230.6378,232.2535,230.588,232.1438,11200.0
2013-08-16 09:45:00,232.24,233.23,232.03,232.85,71500.0,231.6152,232.6025,231.4058,232.2236,71500.0
2013-08-16 09:50:00,232.99,235.0,232.85,234.65,6700.0,232.3632,234.3678,232.2236,234.0187,6700.0
2013-08-16 09:55:00,235.34,235.39,233.87,234.42,2500.0,234.7069,234.7567,233.2408,233.7893,2500.0
2013-08-16 10:00:00,234.06,235.06,233.71,234.31,8800.0,233.4303,234.4276,233.0813,233.6796,8800.0
2013-08-16 10:05:00,234.82,234.84,233.79,234.58,3800.0,234.1883,234.2082,233.161,233.9489,3800.0
2013-08-16 10:10:00,234.36,235.0,234.16,234.54,26100.0,233.7295,234.3678,233.53,233.909,26100.0
2013-08-16 10:15:00,234.31,235.13,233.82,233.82,24900.0,233.6796,234.4974,233.191,233.191,24900.0
2013-08-16 10:20:00,234.1,235.11,234.1,234.69,21300.0,233.4702,234.4775,233.4702,234.0586,21300.0
2013-08-16 10:25:00,234.65,235.77,234.65,235.33,9600.0,234.0187,235.1357,234.0187,234.6969,9600.0
2013-08-16 10:30:00,235.57,236.77,235.43,236.15,8400.0,234.9363,236.133,234.7966,235.5147,8400.0
2013-08-16 10:35:00,236.18,236.47,235.87,236.25,4500.0,235.5446,235.8338,235.2354,235.6144,4500.0
2013-08-16 10:40:00,235.91,236.2,235.27,235.48,4600.0,235.2753,235.5646,234.6371,234.8465,4600.0
2013-08-16 10:45:00,235.76,236.36,235.75,236.36,2400.0,235.1257,235.7241,235.1158,235.7241,2400.0
2013-08-16 10:50:00,236.1,236.18,235.12,235.15,4200.0,235.4648,235.5446,234.4875,234.5174,4200.0
2013-08-16 10:55:00,235.17,235.57,235.14,235.14,5900.0,234.5373,234.9363,234.5074,234.5074,5900.0
2013-08-16 11:00:00,235.35,235.45,235.02,235.36,5300.0,234.7168,234.8166,234.3877,234.7268,5300.0
2013-08-16 11:05:00,235.23,235.48,234.9,234.97,6800.0,234.5972,234.8465,234.2681,234.3379,6800.0
2013-08-16 11:10:00,234.74,235.02,234.44,234.98,6600.0,234.1085,234.3877,233.8093,234.3478,6600.0
2013-08-16 11:15:00,235.15,235.41,235.0,235.07,3500.0,234.5174,234.7767,234.3678,234.4376,3500.0
2013-08-16 11:20:00,235.3,235.34,234.52,234.52,4000.0,234.667,234.7069,233.8891,233.8891,4000.0
2013-08-16 11:25:00,234.37,234.8,233.99,234.56,11000.0,233.7395,234.1683,233.3605,233.929,11000.0
2013-08-16 11:30:00,234.51,234.51,233.85,234.2,2500.0,233.8791,233.8791,233.2209,233.5699,2500.0
2013-08-16 11:35:00,233.81,233.93,233.49,233.71,6100.0,233.181,233.3007,232.8618,233.0813,6100.0
2013-08-16 11:40:00,233.72,233.83,233.38,233.83,1700.0,233.0912,233.2009,232.7521,233.2009,1700.0
2013-08-16 11:45:00,233.57,233.93,233.31,233.38,3700.0,232.9416,233.3007,232.6823,232.7521,3700.0
2013-08-16 11:50:00,233.62,233.65,233.3,233.47,8500.0,232.9915,233.0214,232.6724,232.8419,8500.0
2013-08-16 11:55:00,233.3,233.77,233.13,233.58,17300.0,232.6724,233.1411,232.5028,232.9516,17300.0
2013-08-16 12:00:00,233.73,233.92,233.33,233.74,9900.0,233.1012,233.2907,232.7023,233.1112,9900.0
2013-08-16 12:05:00,233.97,234.14,233.87,233.87,4000.0,233.3406,233.5101,233.2408,233.2408,4000.0
2013-08-16 12:10:00,233.72,234.1,233.72,234.08,5000.0,233.0912,233.4702,233.0912,233.4503,5000.0
2013-08-16 12:15:00,234.16,234.4,234.0,234.18,5400.0,233.53,233.7694,233.3705,233.55,5400.0
2013-08-16 12:20:00,234.19,234.41,234.09,234.28,2900.0,233.56,233.7794,233.4602,233.6497,2900.0
2013-08-16 12:25:00,234.31,234.88,234.22,234.59,5400.0,233.6796,234.2481,233.5899,233.9589,5400.0
2013-08-16 12:30:00,234.5,234.63,234.28,234.33,1000.0,233.8691,233.9988,233.6497,233.6996,1000.0
2013-08-16 12:35:00,234.35,234.45,233.94,233.94,1600.0,233.7195,233.8193,233.3106,233.3106,1600.0
2013-08-16 12:40:00,233.87,234.08,233.7,234.01,3000.0,233.2408,233.4503,233.0713,233.3805,3000.0
2013-08-16 12:45:00,234.3,234.38,234.01,234.11,1200.0,233.6697,233.7495,233.3805,233.4802,1200.0
2013-08-16 12:50:00,233.98,234.25,233.98,234.24,1900.0,233.3505,233.6198,233.3505,233.6098,1900.0
2013-08-16 12:55:00,234.55,234.74,234.46,234.52,1100.0,233.919,234.1085,233.8292,233.8891,1100.0
2013-08-16 13:00:00,234.48,234.59,233.89,234.11,1300.0,233.8492,233.9589,233.2608,233.4802,1300.0
2013-08-16 13:05:00,233.92,234.0,233.51,233.51,5400.0,233.2907,233.3705,232.8818,232.8818,5400.0
2013-08-16 13:10:00,233.43,233.54,232.9,233.14,2100.0,232.802,232.9117,232.2734,232.5128,2100.0
2013-08-16 13:15:00,233.06,233.98,233.05,233.97,4500.0,232.433,233.3505,232.423,233.3406,4500.0
2013-08-16 13:20:00,233.77,233.84,233.16,233.52,2900.0,233.1411,233.2109,232.5327,232.8918,2900.0
2013-08-16 13:25:00,233.61,233.61,233.44,233.44,1100.0,232.9815,232.9815,232.812,232.812,1100.0
2013-08-16 13:30:00,233.53,233.55,233.42,233.55,2100.0,232.9017,232.9217,232.792,232.9217,2100.0
2013-08-16 13:35:00,233.71,233.71,233.17,233.17,1800.0,233.0813,233.0813,232.5427,232.5427,1800.0
2013-08-16 13:40:00,233.15,233.16,233.06,233.06,500.0,232.5228,232.5327,232.433,232.433,500.0
2013-08-16 13:45:00,233.32,233.45,233.05,233.33,3000.0,232.6923,232.822,232.423,232.7023,3000.0
2013-08-16 13:50:00,233.05,233.31,233.05,233.13,1300.0,232.423,232.6823,232.423,232.5028,1300.0
2013-08-16 13:55:00,233.24,233.47,233.24,233.37,1100.0,232.6125,232.8419,232.6125,232.7422,1100.0
2013-08-16 14:00:00,233.4,233.45,232.98,233.05,2700.0,232.7721,232.822,232.3532,232.423,2700.0
2013-08-16 14:05:00,232.91,233.14,232.35,232.42,8300.0,232.2834,232.5128,231.7249,231.7947,8300.0
2013-08-16 14:10:00,232.11,232.32,231.8,231.82,8200.0,231.4856,231.695,231.1764,231.1963,8200.0
2013-08-16 14:15:00,231.86,232.01,231.16,231.16,6000.0,231.2362,231.3858,230.5381,230.5381,6000.0
2013-08-16 14:20:00,231.36,232.08,231.14,232.0,11300.0,230.7376,231.4556,230.5182,231.3759,11300.0
2013-08-16 14:25:00,231.95,232.16,231.75,231.84,2500.0,231.326,231.5354,231.1265,231.2163,2500.0
2013-08-16 14:30:00,231.81,231.81,231.23,231.63,10600.0,231.1864,231.1864,230.6079,231.0069,10600.0
2013-08-16 14:35:00,231.7,232.13,231.7,232.1,1800.0,231.0767,231.5055,231.0767,231.4756,1800.0
2013-08-16 14:40:00,232.14,232.17,231.9,231.95,4200.0,231.5155,231.5454,231.2761,231.326,4200.0
2013-08-16 14:45:00,231.91,232.57,231.83,232.34,4600.0,231.2861,231.9443,231.2063,231.7149,4600.0
2013-08-16 14:50:00,232.46,232.76,232.31,232.54,3900.0,231.8346,232.1338,231.685,231.9144,3900.0
2013-08-16 14:55:00,232.72,232.72,232.28,232.46,6500.0,232.0939,232.0939,231.6551,231.8346,6500.0
2013-08-16 15:00:00,232.47,232.47,232.0,232.1,8600.0,231.8446,231.8446,231.3759,231.4756,8600.0
2013-08-16 15:05:00,232.0,232.26,232.0,232.18,9300.0,231.3759,231.6352,231.3759,231.5554,9300.0
2013-08-16 15:10:00,232.17,232.18,231.74,231.87,6000.0,231.5454,231.5554,231.1166,231.2462,6000.0
2013-08-16 15:15:00,232.06,232.06,231.51,231.51,6000.0,231.4357,231.4357,230.8872,230.8872,6000.0
2013-08-16 15:20:00,231.58,231.99,231.57,231.88,3600.0,230.957,231.3659,230.947,231.2562,3600.0
2013-08-16 15:25:00,231.85,231.91,231.51,231.86,10300.0,231.2263,231.2861,230.8872,231.2362,10300.0
2013-08-16 15:30:00,231.89,232.1,231.67,231.91,5600.0,231.2662,231.4756,231.0467,231.2861,5600.0
2013-08-16 15:35:00,232.01,232.16,231.81,231.91,10300.0,231.3858,231.5354,231.1864,231.2861,10300.0
2013-08-16 15:40:00,231.92,232.14,231.63,231.63,12700.0,231.2961,231.5155,231.0069,231.0069,12700.0
2013-08-16 15:45:00,231.6,231.69,231.32,231.32,10100.0,230.9769,231.0667,230.6977,230.6977,10100.0
2013-08-16 15:50:00,231.4,231.62,231.05,231.05,26600.0,230.7775,230.9969,230.4284,230.4284,26600.0
2013-08-16 15:55:00,231.01,231.63,230.78,230.86,30200.0,230.3885,231.0069,230.1591,230.2389,30200.0
2013-08-19 09:30:00,230.22,231.52,229.9,231.5,8000.0,229.6006,230.8971,229.2815,230.8772,8000.0
2013-08-19 09:35:00,231.49,231.62,230.09,230.09,4600.0,230.8672,230.9969,229.471,229.471,4600.0
2013-08-19 09:40:00,230.09,230.59,229.13,229.88,5900.0,229.471,229.9697,228.5136,229.2616,5900.0
2013-08-19 09:45:00,229.22,230.49,229.15,230.31,15300.0,228.6033,229.8699,228.5335,229.6904,15300.0
2013-08-19 09:50:00,230.4,231.0,229.84,230.54,4900.0,229.7802,230.3785,229.2217,229.9198,4900.0
2013-08-19 09:55:00,230.94,231.89,230.64,231.3,6600.0,230.3187,231.2662,230.0195,230.6777,6600.0
2013-08-19 10:00:00,231.15,231.76,231.0,231.0,9100.0,230.5281,231.1365,230.3785,230.3785,9100.0
2013-08-19 10:05:00,230.8,231.36,230.8,231.06,3400.0,230.1791,230.7376,230.1791,230.4384,3400.0
2013-08-19 10:10:00,230.93,231.29,230.36,230.41,33100.0,230.3087,230.6678,229.7403,229.7901,33100.0
2013-08-19 10:15:00,230.39,230.45,230.05,230.27,4300.0,229.7702,229.83,229.4311,229.6505,4300.0
2013-08-19 10:20:00,230.38,231.13,230.34,230.96,5200.0,229.7602,230.5082,229.7203,230.3387,5200.0
2013-08-19 10:25:00,231.07,231.26,230.71,230.76,31800.0,230.4484,230.6378,230.0893,230.1392,31800.0
2013-08-19 10:30:00,230.65,230.85,230.35,230.7,27900.0,230.0295,230.229,229.7303,230.0794,27900.0
2013-08-19 10:35:00,230.68,231.0,230.67,230.81,4500.0,230.0594,230.3785,230.0494,230.1891,4500.0
2013-08-19 10:40:00,230.53,230.97,230.34,230.96,4100.0,229.9098,230.3486,229.7203,230.3387,4100.0
2013-08-19 10:45:00,230.98,231.17,230.88,230.88,6400.0,230.3586,230.5481,230.2589,230.2589,6400.0
2013-08-19 10:50:00,230.88,231.31,230.61,231.09,6500.0,230.2589,230.6877,229.9896,230.4683,6500.0
2013-08-19 10:55:00,231.08,231.44,230.9,231.28,5000.0,230.4583,230.8174,230.2788,230.6578,5000.0
2013-08-19 11:00:00,231.1,231.5,231.0,231.25,7900.0,230.4783,230.8772,230.3785,230.6279,7900.0
2013-08-19 11:05:00,230.81,231.33,230.71,231.19,4200.0,230.1891,230.7077,230.0893,230.568,4200.0
2013-08-19 11:10:00,231.06,231.31,230.92,231.02,4300.0,230.4384,230.6877,230.2988,230.3985,4300.0
2013-08-19 11:15:00,231.14,231.2,230.32,230.42,4900.0,230.5182,230.578,229.7004,229.8001,4900.0
2013-08-19 11:20:00,230.42,230.99,230.42,230.68,4100.0,229.8001,230.3686,229.8001,230.0594,4100.0
2013-08-19 11:25:00,230.53,230.85,230.38,230.38,6500.0,229.9098,230.229,229.7602,229.7602,6500.0
2013-08-19 11:30:00,230.5,230.67,230.35,230.47,2500.0,229.8799,230.0494,229.7303,229.85,2500.0
2013-08-19 11:35:00,230.45,230.85,230.41,230.71,2200.0,229.83,230.229,229.7901,230.0893,2200.0
2013-08-19 11:40:00,230.8,231.01,230.6,230.91,2100.0,230.1791,230.3885,229.9796,230.2888,2100.0
2013-08-19 11:45:00,231.05,231.07,230.72,230.74,2600.0,230.4284,230.4484,230.0993,230.1192,2600.0
2013-08-19 11:50:00,230.64,230.75,230.22,230.65,1600.0,230.0195,230.1292,229.6006,230.0295,1600.0
2013-08-19 11:55:00,230.69,230.69,230.37,230.37,600.0,230.0694,230.0694,229.7502,229.7502,600.0
2013-08-19 12:00:00,230.28,230.28,229.54,230.12,3900.0,229.6605,229.6605,228.9225,229.5009,3900.0
2013-08-19 12:05:00,230.18,230.18,229.85,229.85,2500.0,229.5608,229.5608,229.2316,229.2316,2500.0
2013-08-19 12:10:00,229.98,230.36,229.98,230.13,1600.0,229.3613,229.7403,229.3613,229.5109,1600.0
2013-08-19 12:15:00,230.14,230.34,230.14,230.34,500.0,229.5209,229.7203,229.5209,229.7203,500.0
2013-08-19 12:20:00,230.29,230.29,229.93,229.93,600.0,229.6705,229.6705,229.3114,229.3114,600.0
2013-08-19 12:25:00,229.92,230.01,229.83,229.89,3300.0,229.3015,229.3912,229.2117,229.2715,3300.0
2013-08-19 12:30:00,229.88,229.88,229.44,229.49,1500.0,229.2616,229.2616,228.8227,228.8726,1500.0
2013-08-19 12:35:00,229.5,229.55,229.08,229.52,5400.0,228.8826,228.9324,228.4637,228.9025,5400.0
2013-08-19 12:40:00,229.58,230.21,229.46,230.21,2900.0,228.9624,229.5907,228.8427,229.5907,2900.0
2013-08-19 12:45:00,230.33,230.59,230.33,230.36,1400.0,229.7104,229.9697,229.7104,229.7403,1400.0
2013-08-19 12:50:00,230.49,230.49,230.08,230.08,800.0,229.8699,229.8699,229.461,229.461,800.0
2013-08-19 12:55:00,230.06,230.32,230.0,230.01,3100.0,229.4411,229.7004,229.3812,229.3912,3100.0
2013-08-19 13:00:00,230.04,230.06,229.47,229.47,2500.0,229.4211,229.4411,228.8527,228.8527,2500.0
2013-08-19 13:05:00,229.8,229.82,229.68,229.68,1400.0,229.1818,229.2017,229.0621,229.0621,1400.0
2013-08-19 13:10:00,229.72,229.94,229.72,229.8,600.0,229.102,229.3214,229.102,229.1818,600.0
2013-08-19 13:15:00,229.96,229.96,229.69,229.69,1200.0,229.3413,229.3413,229.0721,229.0721,1200.0
2013-08-19 13:20:00,229.55,229.66,229.25,229.25,1300.0,228.9324,229.0422,228.6333,228.6333,1300.0
2013-08-19 13:25:00,229.34,229.44,229.02,229.42,2800.0,228.723,228.8227,228.4039,228.8028,2800.0
2013-08-19 13:30:00,229.29,229.4,229.15,229.29,2500.0,228.6731,228.7829,228.5335,228.6731,2500.0
2013-08-19 13:35:00,229.29,229.56,229.1,229.56,4300.0,228.6731,228.9424,228.4837,228.9424,4300.0
2013-08-19 13:40:00,229.59,229.61,229.31,229.61,2200.0,228.9723,228.9923,228.6931,228.9923,2200.0
2013-08-19 13:45:00,229.59,229.73,229.32,229.32,2100.0,228.9723,229.112,228.7031,228.7031,2100.0
2013-08-19 13:50:00,229.59,229.94,229.59,229.94,2000.0,228.9723,229.3214,228.9723,229.3214,2000.0
2013-08-19 13:55:00,229.76,229.79,229.58,229.62,2200.0,229.1419,229.1718,228.9624,229.0023,2200.0
2013-08-19 14:00:00,229.77,229.77,229.39,229.46,1700.0,229.1519,229.1519,228.7729,228.8427,1700.0
2013-08-19 14:05:00,229.39,229.53,229.23,229.38,5100.0,228.7729,228.9125,228.6133,228.7629,5100.0
2013-08-19 14:10:00,229.57,229.78,229.57,229.78,800.0,228.9524,229.1618,228.9524,229.1618,800.0
2013-08-19 14:15:00,229.53,229.68,229.29,229.5,4300.0,228.9125,229.0621,228.6731,228.8826,4300.0
2013-08-19 14:20:00,229.61,229.72,229.02,229.18,5700.0,228.9923,229.102,228.4039,228.5634,5700.0
2013-08-19 14:25:00,229.13,229.37,229.02,229.37,5200.0,228.5136,228.7529,228.4039,228.7529,5200.0
2013-08-19 14:30:00,229.44,229.44,229.06,229.3,2800.0,228.8227,228.8227,228.4438,228.6831,2800.0
2013-08-19 14:35:00,229.39,229.51,229.37,229.48,1500.0,228.7729,228.8926,228.7529,228.8626,1500.0
2013-08-19 14:40:00,229.42,229.48,229.02,229.36,5000.0,228.8028,228.8626,228.4039,228.743,5000.0
2013-08-19 14:45:00,229.2,229.5,229.11,229.44,3100.0,228.5834,228.8826,228.4936,228.8227,3100.0
2013-08-19 14:50:00,229.5,229.59,229.04,229.04,3200.0,228.8826,228.9723,228.4238,228.4238,3200.0
2013-08-19 14:55:00,229.02,229.2,228.77,229.03,3600.0,228.4039,228.5834,228.1545,228.4138,3600.0
2013-08-19 15:00:00,228.99,229.18,228.6,228.63,6800.0,228.374,228.5634,227.985,228.0149,6800.0
2013-08-19 15:05:00,228.66,229.01,228.5,228.75,9200.0,228.0448,228.3939,227.8853,228.1346,9200.0
2013-08-19 15:10:00,228.6,228.98,228.52,228.93,7000.0,227.985,228.364,227.9052,228.3141,7000.0
2013-08-19 15:15:00,228.99,229.33,228.92,229.16,12700.0,228.374,228.713,228.3041,228.5435,12700.0
2013-08-19 15:20:00,229.17,229.75,228.92,229.73,17500.0,228.5535,229.1319,228.3041,229.112,17500.0
2013-08-19 15:25:00,229.74,229.74,228.85,229.04,7500.0,229.1219,229.1219,228.2343,228.4238,7500.0
2013-08-19 15:30:00,229.06,229.29,228.81,228.84,32700.0,228.4438,228.6731,228.1944,228.2244,32700.0
2013-08-19 15:35:00,228.9,229.16,228.55,228.7,9000.0,228.2842,228.5435,227.9351,228.0847,9000.0
2013-08-19 15:40:00,228.7,229.03,228.56,228.87,7600.0,228.0847,228.4138,227.9451,228.2543,7600.0
2013-08-19 15:45:00,229.11,229.11,228.65,228.93,9500.0,228.4936,228.4936,228.0349,228.3141,9500.0
2013-08-19 15:50:00,228.72,228.72,228.3,228.37,19600.0,228.1047,228.1047,227.6858,227.7556,19600.0
2013-08-19 15:55:00,228.33,228.59,227.64,227.65,31300.0,227.7157,227.975,227.0276,227.0376,31300.0
2013-08-20 09:30:00,229.55,229.78,227.97,228.84,7300.0,228.9324,229.1618,227.3567,228.2244,7300.0
2013-08-20 09:35:00,229.28,229.99,228.56,229.58,7100.0,228.6632,229.3713,227.9451,228.9624,7100.0
2013-08-20 09:40:00,229.53,229.85,229.31,229.68,9400.0,228.9125,229.2316,228.6931,229.0621,9400.0
2013-08-20 09:45:00,229.56,229.73,229.01,229.19,4300.0,228.9424,229.112,228.3939,228.5734,4300.0
2013-08-20 09:50:00,229.05,229.3,228.59,228.89,5900.0,228.4338,228.6831,227.975,228.2742,5900.0
2013-08-20 09:55:00,228.95,229.0,228.92,228.94,1500.0,228.3341,228.3839,228.3041,228.3241,1500.0
2013-08-20 10:00:00,229.09,229.82,228.93,229.82,4000.0,228.4737,229.2017,228.3141,229.2017,4000.0
2013-08-20 10:05:00,230.0,230.71,230.0,230.25,14200.0,229.3812,230.0893,229.3812,229.6306,14200.0
2013-08-20 10:10:00,230.25,231.8,230.25,231.8,48300.0,229.6306,231.1764,229.6306,231.1764,48300.0
2013-08-20 10:15:00,231.68,233.85,231.68,233.53,16900.0,231.0567,233.2209,231.0567,232.9017,16900.0
2013-08-20 10:20:00,233.33,235.0,233.29,235.0,13700.0,232.7023,234.3678,232.6624,234.3678,13700.0
2013-08-20 10:25:00,235.0,236.52,234.6,235.35,21700.0,234.3678,235.8837,233.9689,234.7168,21700.0
2013-08-20 10:30:00,234.73,235.31,234.15,235.31,7600.0,234.0985,234.677,233.5201,234.677,7600.0
2013-08-20 10:35:00,235.15,236.0,234.97,235.71,18100.0,234.5174,235.3651,234.3379,235.0759,18100.0
2013-08-20 10:40:00,235.4,236.27,235.12,236.27,24500.0,234.7667,235.6344,234.4875,235.6344,24500.0
2013-08-20 10:45:00,236.31,237.09,235.52,236.05,13800.0,235.6743,236.4522,234.8864,235.415,13800.0
2013-08-20 10:50:00,236.12,236.27,235.76,236.09,10400.0,235.4848,235.6344,235.1257,235.4549,10400.0
2013-08-20 10:55:00,236.05,236.24,235.69,235.82,9400.0,235.415,235.6045,235.0559,235.1856,9400.0
2013-08-20 11:00:00,235.93,236.13,234.91,235.13,5900.0,235.2953,235.4947,234.278,234.4974,5900.0
2013-08-20 11:05:00,235.26,235.92,235.22,235.59,6400.0,234.6271,235.2853,234.5872,234.9562,6400.0
2013-08-20 11:10:00,235.28,235.28,234.82,235.16,2900.0,234.647,234.647,234.1883,234.5274,2900.0
2013-08-20 11:15:00,234.94,235.22,234.71,234.84,7400.0,234.3079,234.5872,234.0786,234.2082,7400.0
2013-08-20 11:20:00,234.84,235.57,234.84,235.56,6900.0,234.2082,234.9363,234.2082,234.9263,6900.0
2013-08-20 11:25:00,235.53,235.53,235.0,235.0,8100.0,234.8964,234.8964,234.3678,234.3678,8100.0
2013-08-20 11:30:00,235.17,236.04,235.1,235.86,19900.0,234.5373,235.405,234.4675,235.2255,19900.0
2013-08-20 11:35:00,235.96,236.24,235.72,236.13,10500.0,235.3252,235.6045,235.0859,235.4947,10500.0
2013-08-20 11:40:00,236.08,236.91,236.08,236.91,3800.0,235.4449,236.2726,235.4449,236.2726,3800.0
2013-08-20 11:45:00,236.73,237.52,236.73,237.22,8100.0,236.0931,236.881,236.0931,236.5818,8100.0
2013-08-20 11:50:00,237.04,237.35,236.87,237.35,4500.0,236.4023,236.7115,236.2328,236.7115,4500.0
2013-08-20 11:55:00,237.05,237.7,236.51,237.7,15500.0,236.4123,237.0605,235.8737,237.0605,15500.0
2013-08-20 12:00:00,237.42,237.9,237.38,237.9,5700.0,236.7813,237.26,236.7414,237.26,5700.0
2013-08-20 12:05:00,237.9,238.3,237.9,237.98,4800.0,237.26,237.6589,237.26,237.3398,4800.0
2013-08-20 12:10:00,237.97,237.97,237.24,237.39,6300.0,237.3298,237.3298,236.6018,236.7514,6300.0
2013-08-20 12:15:00,237.36,237.36,237.0,237.25,3300.0,236.7214,236.7214,236.3624,236.6117,3300.0
2013-08-20 12:20:00,237.27,237.68,236.9,237.0,7800.0,236.6317,237.0406,236.2627,236.3624,7800.0
2013-08-20 12:25:00,236.9,238.8,236.9,238.34,10100.0,236.2627,238.1576,236.2627,237.6988,10100.0
2013-08-20 12:30:00,238.21,238.5,237.97,238.05,12300.0,237.5692,237.8584,237.3298,237.4096,12300.0
2013-08-20 12:35:00,238.05,238.44,238.01,238.01,2300.0,237.4096,237.7985,237.3697,237.3697,2300.0
2013-08-20 12:40:00,238.14,238.14,237.48,237.75,5600.0,237.4993,237.4993,236.8411,237.1104,5600.0
2013-08-20 12:45:00,237.51,237.51,237.18,237.31,21100.0,236.871,236.871,236.5419,236.6716,21100.0
2013-08-20 12:50:00,237.37,237.37,236.53,236.84,22000.0,236.7314,236.7314,235.8937,236.2028,22000.0
2013-08-20 12:55:00,236.51,236.94,236.51,236.73,1700.0,235.8737,236.3026,235.8737,236.0931,1700.0
2013-08-20 13:00:00,237.0,237.0,236.87,236.91,5300.0,236.3624,236.3624,236.2328,236.2726,5300.0
2013-08-20 13:05:00,236.71,236.81,236.28,236.3,3600.0,236.0732,236.1729,235.6443,235.6643,3600.0
2013-08-20 13:10:00,236.21,236.43,236.06,236.23,7400.0,235.5745,235.7939,235.4249,235.5945,7400.0
2013-08-20 13:15:00,236.27,236.49,236.12,236.49,1300.0,235.6344,235.8538,235.4848,235.8538,1300.0
2013-08-20 13:20:00,236.3,236.3,235.74,235.74,2000.0,235.6643,235.6643,235.1058,235.1058,2000.0
2013-08-20 13:25:00,235.69,235.73,235.24,235.64,6900.0,235.0559,235.0958,234.6071,235.0061,6900.0
2013-08-20 13:30:00,235.71,235.72,235.31,235.55,2900.0,235.0759,235.0859,234.677,234.9163,2900.0
2013-08-20 13:35:00,235.7,235.84,235.33,235.41,3400.0,235.0659,235.2055,234.6969,234.7767,3400.0
2013-08-20 13:40:00,235.44,235.88,235.3,235.88,3300.0,234.8066,235.2454,234.667,235.2454,3300.0
2013-08-20 13:45:00,235.79,235.98,235.75,235.75,2800.0,235.1557,235.3452,235.1158,235.1158,2800.0
2013-08-20 13:50:00,235.6,235.82,235.53,235.82,3400.0,234.9662,235.1856,234.8964,235.1856,3400.0
2013-08-20 13:55:00,235.57,235.7,235.38,235.43,3900.0,234.9363,235.0659,234.7468,234.7966,3900.0
2013-08-20 14:00:00,235.41,235.6,235.18,235.18,3800.0,234.7767,234.9662,234.5473,234.5473,3800.0
2013-08-20 14:05:00,235.34,235.57,235.07,235.1,1900.0,234.7069,234.9363,234.4376,234.4675,1900.0
2013-08-20 14:10:00,235.07,235.14,234.56,234.76,5400.0,234.4376,234.5074,233.929,234.1284,5400.0
2013-08-20 14:15:00,234.75,235.23,234.52,235.1,5900.0,234.1185,234.5972,233.8891,234.4675,5900.0
2013-08-20 14:20:00,234.89,234.97,234.33,234.51,6000.0,234.2581,234.3379,233.6996,233.8791,6000.0
2013-08-20 14:25:00,234.43,234.99,234.43,234.99,2200.0,233.7993,234.3578,233.7993,234.3578,2200.0
2013-08-20 14:30:00,234.73,235.0,234.67,234.7,4600.0,234.0985,234.3678,234.0387,234.0686,4600.0
2013-08-20 14:35:00,234.58,234.68,234.27,234.42,6000.0,233.9489,234.0486,233.6398,233.7893,6000.0
2013-08-20 14:40:00,234.41,234.51,234.26,234.51,1000.0,233.7794,233.8791,233.6298,233.8791,1000.0
2013-08-20 14:45:00,234.3,234.7,234.05,234.59,8500.0,233.6697,234.0686,233.4203,233.9589,8500.0
2013-08-20 14:50:00,234.61,234.63,234.38,234.63,600.0,233.9788,233.9988,233.7495,233.9988,600.0
2013-08-20 14:55:00,234.31,234.37,234.03,234.16,3500.0,233.6796,233.7395,233.4004,233.53,3500.0
2013-08-20 15:00:00,234.23,234.57,234.2,234.2,3700.0,233.5999,233.9389,233.5699,233.5699,3700.0
2013-08-20 15:05:00,234.41,234.63,234.34,234.54,2500.0,233.7794,233.9988,233.7096,233.909,2500.0
2013-08-20 15:10:00,234.54,234.54,234.02,234.24,3700.0,233.909,233.909,233.3904,233.6098,3700.0
2013-08-20 15:15:00,234.2,234.43,234.05,234.17,8500.0,233.5699,233.7993,233.4203,233.54,8500.0
2013-08-20 15:20:00,234.18,234.31,233.85,233.98,8100.0,233.55,233.6796,233.2209,233.3505,8100.0
2013-08-20 15:25:00,233.94,234.24,233.94,234.2,5400.0,233.3106,233.6098,233.3106,233.5699,5400.0
2013-08-20 15:30:00,234.12,234.52,233.99,233.99,6700.0,233.4902,233.8891,233.3605,233.3605,6700.0
2013-08-20 15:35:00,233.95,234.14,233.51,233.51,8900.0,233.3206,233.5101,232.8818,232.8818,8900.0
2013-08-20 15:40:00,233.56,233.87,233.17,233.17,7400.0,232.9317,233.2408,232.5427,232.5427,7400.0
2013-08-20 15:45:00,233.33,233.56,233.15,233.24,10800.0,232.7023,232.9317,232.5228,232.6125,10800.0
2013-08-20 15:50:00,233.3,233.49,233.07,233.18,13000.0,232.6724,232.8618,232.443,232.5527,13000.0
2013-08-20 15:55:00,233.17,233.75,233.09,233.4,44100.0,232.5427,233.1212,232.4629,232.7721,44100.0
2013-08-21 09:30:00,231.71,235.13,231.71,234.13,17600.0,231.0866,234.4974,231.0866,233.5001,17600.0
2013-08-21 09:35:00,233.79,234.69,232.53,233.52,6600.0,233.161,234.0586,231.9044,232.8918,6600.0
2013-08-21 09:40:00,233.51,233.9,233.28,233.3,5800.0,232.8818,233.2707,232.6524,232.6724,5800.0
2013-08-21 09:45:00,234.33,234.55,234.33,234.33,600.0,233.6996,233.919,233.6996,233.6996,600.0
2013-08-21 09:50:00,233.98,233.98,231.47,232.21,15000.0,233.3505,233.3505,230.8473,231.5853,15000.0
2013-08-21 09:55:00,232.3,234.64,232.25,234.64,17000.0,231.6751,234.0088,231.6252,234.0088,17000.0
2013-08-21 10:00:00,234.45,234.65,233.79,234.62,15400.0,233.8193,234.0187,233.161,233.9888,15400.0
2013-08-21 10:05:00,234.51,235.43,234.03,235.08,23600.0,233.8791,234.7966,233.4004,234.4476,23600.0
2013-08-21 10:10:00,235.09,235.09,234.04,234.39,11200.0,234.4575,234.4575,233.4104,233.7594,11200.0
2013-08-21 10:15:00,234.07,234.3,233.6,234.3,6600.0,233.4403,233.6697,232.9716,233.6697,6600.0
2013-08-21 10:20:00,234.23,234.84,234.22,234.55,93600.0,233.5999,234.2082,233.5899,233.919,93600.0
2013-08-21 10:25:00,234.58,236.0,234.4,235.04,30000.0,233.9489,235.3651,233.7694,234.4077,30000.0
2013-08-21 10:30:00,234.88,234.88,234.44,234.85,3400.0,234.2481,234.2481,233.8093,234.2182,3400.0
2013-08-21 10:35:00,234.97,235.19,234.67,234.95,2400.0,234.3379,234.5573,234.0387,234.3179,2400.0
2013-08-21 10:40:00,235.12,235.49,234.89,234.89,12600.0,234.4875,234.8565,234.2581,234.2581,12600.0
2013-08-21 10:45:00,234.64,234.96,234.22,234.22,9600.0,234.0088,234.3279,233.5899,233.5899,9600.0
2013-08-21 10:50:00,234.14,234.39,233.36,234.39,16200.0,233.5101,233.7594,232.7322,233.7594,16200.0
2013-08-21 10:55:00,234.48,234.6,233.98,234.26,7000.0,233.8492,233.9689,233.3505,233.6298,7000.0
2013-08-21 11:00:00,234.09,234.15,233.61,233.65,7000.0,233.4602,233.5201,232.9815,233.0214,7000.0
2013-08-21 11:05:00,233.6,233.68,233.11,233.11,6000.0,232.9716,233.0513,232.4829,232.4829,6000.0
2013-08-21 11:10:00,233.3,233.3,232.89,232.97,5800.0,232.6724,232.6724,232.2635,232.3432,5800.0
2013-08-21 11:15:00,232.89,233.29,232.85,232.85,4400.0,232.2635,232.6624,232.2236,232.2236,4400.0
2013-08-21 11:20:00,232.73,233.2,232.42,233.2,15200.0,232.1039,232.5726,231.7947,232.5726,15200.0
2013-08-21 11:25:00,232.93,232.93,232.3,232.3,8400.0,232.3034,232.3034,231.6751,231.6751,8400.0
2013-08-21 11:30:00,232.2,232.51,232.2,232.33,3800.0,231.5753,231.8845,231.5753,231.705,3800.0
2013-08-21 11:35:00,232.64,232.76,231.22,231.27,23600.0,232.0141,232.1338,230.598,230.6478,23600.0
2013-08-21 11:40:00,231.53,231.81,231.37,231.81,6200.0,230.9071,231.1864,230.7476,231.1864,6200.0
2013-08-21 11:45:00,231.5,231.82,231.16,231.2,21400.0,230.8772,231.1963,230.5381,230.578,21400.0
2013-08-21 11:50:00,231.49,231.84,231.23,231.73,3600.0,230.8672,231.2163,230.6079,231.1066,3600.0
2013-08-21 11:55:00,231.44,231.65,231.4,231.44,3800.0,230.8174,231.0268,230.7775,230.8174,3800.0
2013-08-21 12:00:00,231.83,232.07,231.56,232.0,4000.0,231.2063,231.4457,230.937,231.3759,4000.0
2013-08-21 12:05:00,231.99,232.11,231.68,231.81,3600.0,231.3659,231.4856,231.0567,231.1864,3600.0
2013-08-21 12:10:00,231.99,232.18,231.56,232.18,7200.0,231.3659,231.5554,230.937,231.5554,7200.0
2013-08-21 12:15:00,231.65,232.85,231.65,232.85,7600.0,231.0268,232.2236,231.0268,232.2236,7600.0
2013-08-21 12:20:00,232.37,232.76,232.25,232.76,3800.0,231.7449,232.1338,231.6252,232.1338,3800.0
2013-08-21 12:25:00,232.8,232.8,232.49,232.49,1400.0,232.1737,232.1737,231.8645,231.8645,1400.0
2013-08-21 12:30:00,232.11,232.48,231.86,232.48,2800.0,231.4856,231.8546,231.2362,231.8546,2800.0
2013-08-21 12:35:00,232.55,232.75,232.44,232.75,600.0,231.9244,232.1238,231.8147,232.1238,600.0
2013-08-21 12:40:00,232.66,233.16,232.66,233.0,4400.0,232.0341,232.5327,232.0341,232.3732,4400.0
2013-08-21 12:45:00,232.9,232.98,232.51,232.98,44200.0,232.2734,232.3532,231.8845,232.3532,44200.0
2013-08-21 12:50:00,232.98,232.98,232.32,232.67,5200.0,232.3532,232.3532,231.695,232.0441,5200.0
2013-08-21 12:55:00,232.72,232.74,232.38,232.4,2600.0,232.0939,232.1139,231.7548,231.7748,2600.0
2013-08-21 13:00:00,232.41,232.41,232.21,232.21,1600.0,231.7848,231.7848,231.5853,231.5853,1600.0
2013-08-21 13:05:00,232.28,232.57,232.28,232.57,800.0,231.6551,231.9443,231.6551,231.9443,800.0
2013-08-21 13:10:00,232.58,233.25,232.4,233.16,43800.0,231.9543,232.6225,231.7748,232.5327,43800.0
2013-08-21 13:15:00,233.3,233.69,233.28,233.28,6000.0,232.6724,233.0613,232.6524,232.6524,6000.0
2013-08-21 13:20:00,233.22,233.85,233.21,233.85,24600.0,232.5926,233.2209,232.5826,233.2209,24600.0
2013-08-21 13:25:00,233.86,234.29,233.86,234.29,37600.0,233.2309,233.6597,233.2309,233.6597,37600.0
2013-08-21 13:30:00,234.15,234.27,233.5,233.73,26000.0,233.5201,233.6398,232.8718,233.1012,26000.0
2013-08-21 13:35:00,233.73,234.07,233.67,233.85,41000.0,233.1012,233.4403,233.0414,233.2209,41000.0
2013-08-21 13:40:00,233.76,234.33,233.7,234.11,12200.0,233.1311,233.6996,233.0713,233.4802,12200.0
2013-08-21 13:45:00,234.33,234.71,234.22,234.5,14600.0,233.6996,234.0786,233.5899,233.8691,14600.0
2013-08-21 13:50:00,234.49,234.5,234.03,234.2,5600.0,233.8592,233.8691,233.4004,233.5699,5600.0
2013-08-21 13:55:00,234.26,234.26,233.75,233.75,2400.0,233.6298,233.6298,233.1212,233.1212,2400.0
2013-08-21 14:00:00,233.51,233.51,232.14,232.65,6000.0,232.8818,232.8818,231.5155,232.0241,6000.0
2013-08-21 14:05:00,232.1,232.56,230.7,231.82,17000.0,231.4756,231.9344,230.0794,231.1963,17000.0
2013-08-21 14:10:00,231.83,232.54,231.76,232.14,8000.0,231.2063,231.9144,231.1365,231.5155,8000.0
2013-08-21 14:15:00,232.45,232.76,232.11,232.11,5000.0,231.8246,232.1338,231.4856,231.4856,5000.0
2013-08-21 14:20:00,232.07,232.69,231.79,232.69,13800.0,231.4457,232.064,231.1664,232.064,13800.0
2013-08-21 14:25:00,232.53,233.47,232.53,233.16,10200.0,231.9044,232.8419,231.9044,232.5327,10200.0
2013-08-21 14:30:00,233.22,234.56,233.18,234.56,26600.0,232.5926,233.929,232.5527,233.929,26600.0
2013-08-21 14:35:00,234.53,235.55,234.4,235.55,44600.0,233.8991,234.9163,233.7694,234.9163,44600.0
2013-08-21 14:40:00,235.55,236.25,235.26,235.71,12200.0,234.9163,235.6144,234.6271,235.0759,12200.0
2013-08-21 14:45:00,235.99,236.55,235.92,236.13,16400.0,235.3551,235.9136,235.2853,235.4947,16400.0
2013-08-21 14:50:00,236.5,236.5,235.67,236.0,6200.0,235.8638,235.8638,235.036,235.3651,6200.0
2013-08-21 14:55:00,235.66,235.66,234.71,234.8,5200.0,235.026,235.026,234.0786,234.1683,5200.0
2013-08-21 15:00:00,234.69,235.06,234.55,234.79,6200.0,234.0586,234.4276,233.919,234.1584,6200.0
2013-08-21 15:05:00,234.85,234.97,234.55,234.55,1400.0,234.2182,234.3379,233.919,233.919,1400.0
2013-08-21 15:10:00,234.13,234.96,233.89,234.96,8800.0,233.5001,234.3279,233.2608,234.3279,8800.0
2013-08-21 15:15:00,234.81,234.81,234.36,234.36,6800.0,234.1783,234.1783,233.7295,233.7295,6800.0
2013-08-21 15:20:00,234.25,234.33,233.91,233.96,5400.0,233.6198,233.6996,233.2807,233.3306,5400.0
2013-08-21 15:25:00,234.0,234.0,233.37,233.47,3800.0,233.3705,233.3705,232.7422,232.8419,3800.0
2013-08-21 15:30:00,233.28,233.8,233.22,233.59,18400.0,232.6524,233.171,232.5926,232.9616,18400.0
2013-08-21 15:35:00,233.63,233.88,232.9,233.27,6000.0,233.0015,233.2508,232.2734,232.6424,6000.0
2013-08-21 15:40:00,233.02,233.02,231.94,232.51,22600.0,232.3931,232.3931,231.316,231.8845,22600.0
2013-08-21 15:45:00,232.15,232.57,231.77,231.8,15600.0,231.5255,231.9443,231.1465,231.1764,15600.0
2013-08-21 15:50:00,232.1,232.87,232.02,232.02,31200.0,231.4756,232.2435,231.3958,231.3958,31200.0
2013-08-21 15:55:00,232.04,232.6,231.86,232.38,43600.0,231.4158,231.9742,231.2362,231.7548,43600.0
2013-08-22 09:30:00,233.84,236.76,233.06,236.4,14700.0,233.2109,236.1231,232.433,235.764,14700.0
2013-08-22 09:35:00,236.39,236.45,235.82,236.4,10000.0,235.754,235.8139,235.1856,235.764,10000.0
2013-08-22 09:40:00,236.4,240.22,236.4,239.5,30000.0,235.764,239.5737,235.764,238.8557,30000.0
2013-08-22 09:45:00,239.23,239.5,235.84,236.39,12600.0,238.5864,238.8557,235.2055,235.754,12600.0
2013-08-22 09:50:00,236.05,237.3,234.39,235.14,16300.0,235.415,236.6616,233.7594,234.5074,16300.0
2013-08-22 09:55:00,236.18,238.17,235.65,238.16,10000.0,235.5446,237.5293,235.016,237.5193,10000.0
2013-08-22 10:00:00,237.78,238.43,237.22,237.36,8300.0,237.1403,237.7886,236.5818,236.7214,8300.0
2013-08-22 10:05:00,237.39,237.5,236.95,237.24,8300.0,236.7514,236.8611,236.3125,236.6018,8300.0
2013-08-22 10:10:00,237.43,238.32,237.13,237.69,18300.0,236.7912,237.6789,236.4921,237.0506,18300.0
2013-08-22 10:15:00,238.01,238.89,237.89,238.45,8700.0,237.3697,238.2473,237.25,237.8085,8700.0
2013-08-22 10:20:00,238.68,238.78,238.3,238.3,4300.0,238.0379,238.1376,237.6589,237.6589,4300.0
2013-08-22 10:25:00,238.3,238.41,237.84,238.21,5500.0,237.6589,237.7686,237.2001,237.5692,5500.0
2013-08-22 10:30:00,238.24,238.24,237.27,237.27,8700.0,237.5991,237.5991,236.6317,236.6317,8700.0
2013-08-22 10:35:00,237.42,237.94,237.39,237.44,2200.0,236.7813,237.2999,236.7514,236.8012,2200.0
2013-08-22 10:40:00,237.5,238.29,237.0,238.24,8200.0,236.8611,237.6489,236.3624,237.5991,8200.0
2013-08-22 10:45:00,238.27,238.6,238.2,238.42,3700.0,237.629,237.9581,237.5592,237.7786,3700.0
2013-08-22 10:50:00,238.39,239.14,238.23,238.56,12800.0,237.7487,238.4966,237.5891,237.9182,12800.0
2013-08-22 10:55:00,238.39,238.5,237.71,237.71,2100.0,237.7487,237.8584,237.0705,237.0705,2100.0
2013-08-22 11:00:00,237.63,237.7,237.07,237.68,3800.0,236.9907,237.0605,236.4322,237.0406,3800.0
2013-08-22 11:05:00,237.55,237.81,237.16,237.21,7600.0,236.9109,237.1702,236.522,236.5718,7600.0
2013-08-22 11:10:00,237.23,237.31,236.91,236.99,2500.0,236.5918,236.6716,236.2726,236.3524,2500.0
2013-08-22 11:15:00,237.01,237.83,237.01,237.19,7000.0,236.3724,237.1902,236.3724,236.5519,7000.0
2013-08-22 11:20:00,237.1,237.11,236.76,237.03,6400.0,236.4621,236.4721,236.1231,236.3923,6400.0
2013-08-22 11:25:00,237.0,237.06,236.0,236.06,6900.0,236.3624,236.4222,235.3651,235.4249,6900.0
2013-08-22 11:30:00,236.24,236.6,236.14,236.6,2700.0,235.6045,235.9635,235.5047,235.9635,2700.0
2013-08-22 11:35:00,236.65,236.91,236.65,236.68,2400.0,236.0133,236.2726,236.0133,236.0433,2400.0
2013-08-22 11:40:00,236.61,236.73,236.47,236.73,3600.0,235.9735,236.0931,235.8338,236.0931,3600.0
2013-08-22 11:45:00,236.8,237.45,236.69,237.25,4800.0,236.1629,236.8112,236.0532,236.6117,4800.0
2013-08-22 11:50:00,237.25,237.25,236.94,237.04,1900.0,236.6117,236.6117,236.3026,236.4023,1900.0
2013-08-22 11:55:00,237.11,237.14,236.8,236.95,4100.0,236.4721,236.502,236.1629,236.3125,4100.0
2013-08-22 12:00:00,237.04,237.22,236.99,236.99,800.0,236.4023,236.5818,236.3524,236.3524,800.0
2013-08-22 12:05:00,236.99,237.32,236.99,237.02,1400.0,236.3524,236.6815,236.3524,236.3824,1400.0
2013-08-22 12:10:00,237.03,237.13,236.98,236.98,600.0,236.3923,236.4921,236.3425,236.3425,600.0
2013-08-22 12:15:00,236.95,237.02,236.94,236.95,1000.0,236.3125,236.3824,236.3026,236.3125,1000.0
2013-08-22 12:20:00,237.01,237.01,237.01,237.01,700.0,236.3724,236.3724,236.3724,236.3724,700.0
2013-08-22 12:25:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 12:30:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 12:35:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 12:40:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 12:45:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 12:50:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 12:55:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:00:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:05:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:10:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:15:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:20:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:25:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:30:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:35:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:40:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:45:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:50:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:55:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 14:00:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 14:05:00,237.01,237.01,237.01,237.01,200.0,236.3724,236.3724,236.3724,236.3724,200.0
2013-08-22 14:10:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 14:15:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 14:20:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 14:25:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 14:30:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 14:35:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 14:40:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 14:45:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 14:50:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 14:55:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 15:00:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 15:05:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 15:10:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 15:15:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 15:20:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 15:25:00,238.22,238.22,236.79,236.83,11400.0,237.5791,237.5791,236.153,236.1929,11400.0
2013-08-22 15:30:00,237.01,237.32,236.81,236.95,29100.0,236.3724,236.6815,236.1729,236.3125,29100.0
2013-08-22 15:35:00,237.0,237.5,236.95,237.27,14900.0,236.3624,236.8611,236.3125,236.6317,14900.0
2013-08-22 15:40:00,237.16,237.31,236.91,237.1,18000.0,236.522,236.6716,236.2726,236.4621,18000.0
2013-08-22 15:45:00,237.08,237.47,236.95,237.03,16100.0,236.4422,236.8311,236.3125,236.3923,16100.0
2013-08-22 15:50:00,236.95,237.5,236.95,237.31,22500.0,236.3125,236.8611,236.3125,236.6716,22500.0
2013-08-22 15:55:00,237.33,237.46,237.05,237.35,30300.0,236.6915,236.8212,236.4123,236.7115,30300.0
2013-08-23 09:30:00,239.04,239.53,238.36,238.72,10900.0,238.3969,238.8856,237.7187,238.0778,10900.0
2013-08-23 09:35:00,238.77,239.96,238.12,239.06,6200.0,238.1276,239.3144,237.4794,238.4169,6200.0
2013-08-23 09:40:00,239.84,239.84,238.78,238.82,7300.0,239.1948,239.1948,238.1376,238.1775,7300.0
2013-08-23 09:45:00,238.81,240.0,238.66,240.0,7900.0,238.1675,239.3543,238.0179,239.3543,7900.0
2013-08-23 09:50:00,239.75,239.75,238.58,238.91,8100.0,239.105,239.105,237.9382,238.2673,8100.0
2013-08-23 09:55:00,238.91,239.35,238.51,239.07,11200.0,238.2673,238.7061,237.8683,238.4268,11200.0
2013-08-23 10:00:00,239.5,240.0,238.5,239.24,17700.0,238.8557,239.3543,237.8584,238.5964,17700.0
2013-08-23 10:05:00,238.94,238.96,238.0,238.77,17900.0,238.2972,238.3171,237.3597,238.1276,17900.0
2013-08-23 10:10:00,238.9,238.9,238.34,238.6,15100.0,238.2573,238.2573,237.6988,237.9581,15100.0
2013-08-23 10:15:00,238.53,238.87,237.64,238.04,7900.0,237.8883,238.2274,237.0007,237.3996,7900.0
2013-08-23 10:20:00,237.98,238.09,237.2,237.68,6000.0,237.3398,237.4495,236.5619,237.0406,6000.0
2013-08-23 10:25:00,237.84,238.37,237.74,237.85,6300.0,237.2001,237.7287,237.1004,237.2101,6300.0
2013-08-23 10:30:00,237.88,238.28,237.72,238.19,3700.0,237.24,237.639,237.0805,237.5492,3700.0
2013-08-23 10:35:00,238.27,238.48,237.77,237.93,2200.0,237.629,237.8384,237.1303,237.2899,2200.0
2013-08-23 10:40:00,237.79,238.24,237.79,238.01,2600.0,237.1503,237.5991,237.1503,237.3697,2600.0
2013-08-23 10:45:00,237.99,238.22,237.66,238.06,4000.0,237.3497,237.5791,237.0206,237.4196,4000.0
2013-08-23 10:50:00,238.2,238.58,238.03,238.53,2600.0,237.5592,237.9382,237.3896,237.8883,2600.0
2013-08-23 10:55:00,238.89,238.89,238.0,238.0,3400.0,238.2473,238.2473,237.3597,237.3597,3400.0
2013-08-23 11:00:00,237.84,237.92,237.15,237.29,7300.0,237.2001,237.2799,236.512,236.6516,7300.0
2013-08-23 11:05:00,237.33,237.38,236.8,236.95,12900.0,236.6915,236.7414,236.1629,236.3125,12900.0
2013-08-23 11:10:00,236.97,237.05,236.43,236.9,8000.0,236.3325,236.4123,235.7939,236.2627,8000.0
2013-08-23 11:15:00,237.02,237.59,236.82,237.29,13700.0,236.3824,236.9508,236.1829,236.6516,13700.0
2013-08-23 11:20:00,237.36,237.81,237.33,237.72,1800.0,236.7214,237.1702,236.6915,237.0805,1800.0
2013-08-23 11:25:00,237.67,237.87,237.65,237.87,800.0,237.0306,237.2301,237.0107,237.2301,800.0
2013-08-23 11:30:00,237.81,238.14,237.59,238.14,3800.0,237.1702,237.4993,236.9508,237.4993,3800.0
2013-08-23 11:35:00,237.75,237.9,237.73,237.85,1200.0,237.1104,237.26,237.0904,237.2101,1200.0
2013-08-23 11:40:00,237.72,237.72,237.49,237.49,300.0,237.0805,237.0805,236.8511,236.8511,300.0
2013-08-23 11:45:00,237.7,238.14,237.7,238.14,3700.0,237.0605,237.4993,237.0605,237.4993,3700.0
2013-08-23 11:50:00,238.17,238.31,238.06,238.29,2900.0,237.5293,237.6689,237.4196,237.6489,2900.0
2013-08-23 11:55:00,238.12,238.51,237.92,238.39,5000.0,237.4794,237.8683,237.2799,237.7487,5000.0
2013-08-23 12:00:00,238.18,238.59,238.18,238.44,2200.0,237.5392,237.9481,237.5392,237.7985,2200.0
2013-08-23 12:05:00,238.56,238.69,238.41,238.69,3300.0,237.9182,238.0479,237.7686,238.0479,3300.0
2013-08-23 12:10:00,238.84,238.84,237.92,238.57,5900.0,238.1975,238.1975,237.2799,237.9282,5900.0
2013-08-23 12:15:00,238.25,238.43,238.2,238.43,1600.0,237.609,237.7886,237.5592,237.7886,1600.0
2013-08-23 12:20:00,238.32,238.58,238.11,238.23,3100.0,237.6789,237.9382,237.4694,237.5891,3100.0
2013-08-23 12:25:00,238.17,238.17,237.99,238.07,800.0,237.5293,237.5293,237.3497,237.4295,800.0
2013-08-23 12:30:00,237.87,238.25,237.86,238.0,1900.0,237.2301,237.609,237.2201,237.3597,1900.0
2013-08-23 12:35:00,238.07,238.49,237.98,238.37,3000.0,237.4295,237.8484,237.3398,237.7287,3000.0
2013-08-23 12:40:00,238.34,238.49,238.22,238.45,3500.0,237.6988,237.8484,237.5791,237.8085,3500.0
2013-08-23 12:45:00,238.4,238.49,238.32,238.49,5000.0,237.7586,237.8484,237.6789,237.8484,5000.0
2013-08-23 12:50:00,238.41,238.5,238.24,238.5,3900.0,237.7686,237.8584,237.5991,237.8584,3900.0
2013-08-23 12:55:00,238.56,238.65,238.46,238.5,1500.0,237.9182,238.008,237.8185,237.8584,1500.0
2013-08-23 13:00:00,238.5,238.62,238.16,238.29,2400.0,237.8584,237.978,237.5193,237.6489,2400.0
2013-08-23 13:05:00,238.36,238.36,238.03,238.15,1200.0,237.7187,237.7187,237.3896,237.5093,1200.0
2013-08-23 13:10:00,238.09,238.46,238.09,238.46,1700.0,237.4495,237.8185,237.4495,237.8185,1700.0
2013-08-23 13:15:00,238.47,238.47,238.32,238.47,600.0,237.8285,237.8285,237.6789,237.8285,600.0
2013-08-23 13:20:00,238.32,238.78,238.32,238.73,34000.0,237.6789,238.1376,237.6789,238.0878,34000.0
2013-08-23 13:25:00,238.59,238.59,238.43,238.43,2400.0,237.9481,237.9481,237.7886,237.7886,2400.0
2013-08-23 13:30:00,238.39,238.44,238.34,238.44,2000.0,237.7487,237.7985,237.6988,237.7985,2000.0
2013-08-23 13:35:00,238.44,238.69,238.38,238.69,5700.0,237.7985,238.0479,237.7387,238.0479,5700.0
2013-08-23 13:40:00,238.53,238.74,238.5,238.64,1800.0,237.8883,238.0977,237.8584,237.998,1800.0
2013-08-23 13:45:00,238.62,238.62,238.47,238.52,1900.0,237.978,237.978,237.8285,237.8783,1900.0
2013-08-23 13:50:00,238.59,238.69,238.5,238.59,900.0,237.9481,238.0479,237.8584,237.9481,900.0
2013-08-23 13:55:00,238.61,238.87,238.54,238.56,1900.0,237.9681,238.2274,237.8983,237.9182,1900.0
2013-08-23 14:00:00,238.71,238.74,238.41,238.59,12000.0,238.0678,238.0977,237.7686,237.9481,12000.0
2013-08-23 14:05:00,238.74,238.74,238.44,238.55,2800.0,238.0977,238.0977,237.7985,237.9082,2800.0
2013-08-23 14:10:00,238.55,238.78,238.48,238.48,4000.0,237.9082,238.1376,237.8384,237.8384,4000.0
2013-08-23 14:15:00,238.41,238.68,238.41,238.68,5300.0,237.7686,238.0379,237.7686,238.0379,5300.0
2013-08-23 14:20:00,238.54,238.82,238.4,238.49,6800.0,237.8983,238.1775,237.7586,237.8484,6800.0
2013-08-23 14:25:00,238.47,238.64,238.45,238.5,4100.0,237.8285,237.998,237.8085,237.8584,4100.0
2013-08-23 14:30:00,238.57,238.68,238.53,238.62,1500.0,237.9282,238.0379,237.8883,237.978,1500.0
2013-08-23 14:35:00,238.64,238.74,238.56,238.67,800.0,237.998,238.0977,237.9182,238.0279,800.0
2013-08-23 14:40:00,238.56,238.61,238.4,238.46,2600.0,237.9182,237.9681,237.7586,237.8185,2600.0
2013-08-23 14:45:00,238.45,238.72,238.32,238.72,6800.0,237.8085,238.0778,237.6789,238.0778,6800.0
2013-08-23 14:50:00,238.72,238.72,238.24,238.54,3800.0,238.0778,238.0778,237.5991,237.8983,3800.0
2013-08-23 14:55:00,238.49,238.66,238.46,238.5,2400.0,237.8484,238.0179,237.8185,237.8584,2400.0
2013-08-23 15:00:00,238.34,238.72,238.21,238.5,4900.0,237.6988,238.0778,237.5692,237.8584,4900.0
2013-08-23 15:05:00,238.47,238.54,238.36,238.44,2500.0,237.8285,237.8983,237.7187,237.7985,2500.0
2013-08-23 15:10:00,238.44,238.52,238.36,238.36,7200.0,237.7985,237.8783,237.7187,237.7187,7200.0
2013-08-23 15:15:00,238.37,238.61,238.37,238.59,7200.0,237.7287,237.9681,237.7287,237.9481,7200.0
2013-08-23 15:20:00,238.49,238.8,238.42,238.7,5700.0,237.8484,238.1576,237.7786,238.0578,5700.0
2013-08-23 15:25:00,238.66,238.84,238.48,238.61,2600.0,238.0179,238.1975,237.8384,237.9681,2600.0
2013-08-23 15:30:00,238.51,238.68,238.1,238.57,13100.0,237.8683,238.0379,237.4594,237.9282,13100.0
2013-08-23 15:35:00,238.36,238.68,238.24,238.62,6100.0,237.7187,238.0379,237.5991,237.978,6100.0
2013-08-23 15:40:00,238.66,238.72,238.48,238.67,6300.0,238.0179,238.0778,237.8384,238.0279,6300.0
2013-08-23 15:45:00,238.81,239.2,238.49,238.56,11500.0,238.1675,238.5565,237.8484,237.9182,11500.0
2013-08-23 15:50:00,238.59,238.97,238.4,238.79,12500.0,237.9481,238.3271,237.7586,238.1476,12500.0
2013-08-23 15:55:00,238.88,238.95,238.36,238.85,17800.0,238.2373,238.3072,237.7187,238.2074,17800.0
2013-08-26 09:30:00,239.0,240.0,238.54,239.95,4200.0,238.357,239.3543,237.8983,239.3045,4200.0
2013-08-26 09:35:00,239.05,239.65,238.08,238.08,2900.0,238.4069,239.0053,237.4395,237.4395,2900.0
2013-08-26 09:40:00,238.03,239.53,238.03,239.2,2300.0,237.3896,238.8856,237.3896,238.5565,2300.0
2013-08-26 09:45:00,239.5,240.95,239.17,240.7,6900.0,238.8557,240.3018,238.5266,240.0525,6900.0
2013-08-26 09:50:00,240.7,241.59,240.7,241.07,7600.0,240.0525,240.9401,240.0525,240.4215,7600.0
2013-08-26 09:55:00,240.99,240.99,239.64,240.5,3200.0,240.3417,240.3417,238.9953,239.853,3200.0
2013-08-26 10:00:00,240.59,240.92,240.2,240.75,28800.0,239.9427,240.2719,239.5538,240.1023,28800.0
2013-08-26 10:05:00,240.69,241.47,240.13,241.47,4100.0,240.0425,240.8204,239.484,240.8204,4100.0
2013-08-26 10:10:00,241.57,242.5,241.4,242.15,9000.0,240.9201,241.8476,240.7506,241.4986,9000.0
2013-08-26 10:15:00,242.3,242.3,240.47,241.29,5900.0,241.6481,241.6481,239.8231,240.6409,5900.0
2013-08-26 10:20:00,241.2,241.97,241.2,241.62,1700.0,240.5511,241.319,240.5511,240.97,1700.0
2013-08-26 10:25:00,241.62,241.65,241.25,241.25,5300.0,240.97,240.9999,240.601,240.601,5300.0
2013-08-26 10:30:00,241.74,241.74,241.19,241.74,12700.0,241.0897,241.0897,240.5411,241.0897,12700.0
2013-08-26 10:35:00,241.48,241.88,241.33,241.73,3900.0,240.8304,241.2293,240.6808,241.0797,3900.0
2013-08-26 10:40:00,241.5,242.15,241.1,242.07,8500.0,240.8503,241.4986,240.4514,241.4188,8500.0
2013-08-26 10:45:00,242.15,243.39,242.15,243.39,8600.0,241.4986,242.7352,241.4986,242.7352,8600.0
2013-08-26 10:50:00,243.22,243.33,242.66,243.17,5900.0,242.5657,242.6754,242.0072,242.5158,5900.0
2013-08-26 10:55:00,243.16,244.25,243.16,243.6,9000.0,242.5058,243.5929,242.5058,242.9447,9000.0
2013-08-26 11:00:00,243.51,243.67,243.15,243.15,2400.0,242.8549,243.0145,242.4959,242.4959,2400.0
2013-08-26 11:05:00,242.92,243.33,242.75,243.27,20600.0,242.2665,242.6754,242.0969,242.6155,20600.0
2013-08-26 11:10:00,243.27,243.95,243.23,243.39,25800.0,242.6155,243.2937,242.5756,242.7352,25800.0
2013-08-26 11:15:00,243.45,243.92,243.25,243.32,25500.0,242.7951,243.2638,242.5956,242.6654,25500.0
2013-08-26 11:20:00,243.5,243.64,243.05,243.64,4800.0,242.8449,242.9845,242.3961,242.9845,4800.0
2013-08-26 11:25:00,243.68,243.68,243.23,243.4,3100.0,243.0244,243.0244,242.5756,242.7452,3100.0
2013-08-26 11:30:00,243.61,243.61,242.5,243.02,3300.0,242.9546,242.9546,241.8476,242.3662,3300.0
2013-08-26 11:35:00,243.23,243.23,242.84,243.0,1800.0,242.5756,242.5756,242.1867,242.3463,1800.0
2013-08-26 11:40:00,242.74,243.1,242.66,242.77,3000.0,242.087,242.446,242.0072,242.1169,3000.0
2013-08-26 11:45:00,242.78,243.28,242.78,243.28,3100.0,242.1269,242.6255,242.1269,242.6255,3100.0
2013-08-26 11:50:00,243.18,243.6,243.13,243.59,1900.0,242.5258,242.9447,242.4759,242.9347,1900.0
2013-08-26 11:55:00,243.75,243.75,243.45,243.45,1600.0,243.0942,243.0942,242.7951,242.7951,1600.0
2013-08-26 12:00:00,243.3,243.6,242.9,243.6,2200.0,242.6455,242.9447,242.2465,242.9447,2200.0
2013-08-26 12:05:00,243.56,243.56,243.02,243.22,2300.0,242.9048,242.9048,242.3662,242.5657,2300.0
2013-08-26 12:10:00,243.22,243.54,243.08,243.54,3700.0,242.5657,242.8848,242.426,242.8848,3700.0
2013-08-26 12:15:00,243.59,244.0,243.15,243.95,7300.0,242.9347,243.3436,242.4959,243.2937,7300.0
2013-08-26 12:20:00,243.81,244.02,243.81,244.02,1500.0,243.1541,243.3635,243.1541,243.3635,1500.0
2013-08-26 12:25:00,243.79,243.89,243.39,243.54,2100.0,243.1341,243.2339,242.7352,242.8848,2100.0
2013-08-26 12:30:00,243.48,244.16,243.48,244.0,3100.0,242.825,243.5031,242.825,243.3436,3100.0
2013-08-26 12:35:00,244.01,244.15,243.75,243.86,3100.0,243.3535,243.4932,243.0942,243.204,3100.0
2013-08-26 12:40:00,243.97,244.12,243.8,243.8,3100.0,243.3137,243.4633,243.1441,243.1441,3100.0
2013-08-26 12:45:00,243.91,244.29,243.86,244.12,3300.0,243.2538,243.6328,243.204,243.4633,3300.0
2013-08-26 12:50:00,244.02,244.98,244.02,244.98,9000.0,243.3635,244.3209,243.3635,244.3209,9000.0
2013-08-26 12:55:00,244.91,245.78,244.6,245.28,24400.0,244.2511,245.1188,243.942,244.6201,24400.0
2013-08-26 13:00:00,245.54,245.81,245.25,245.81,21200.0,244.8794,245.1487,244.5902,245.1487,21200.0
2013-08-26 13:05:00,245.76,246.3,245.5,245.97,10900.0,245.0988,245.6374,244.8395,245.3083,10900.0
2013-08-26 13:10:00,245.93,246.16,245.0,245.0,29900.0,245.2684,245.4978,244.3409,244.3409,29900.0
2013-08-26 13:15:00,245.0,245.12,244.48,244.91,11000.0,244.3409,244.4606,243.8223,244.2511,11000.0
2013-08-26 13:20:00,244.92,245.08,244.88,244.97,4500.0,244.2611,244.4207,244.2212,244.311,4500.0
2013-08-26 13:25:00,244.97,245.11,244.73,245.0,3300.0,244.311,244.4506,244.0716,244.3409,3300.0
2013-08-26 13:30:00,245.0,245.15,244.38,244.56,5700.0,244.3409,244.4905,243.7226,243.9021,5700.0
2013-08-26 13:35:00,244.58,244.66,244.42,244.49,4000.0,243.922,244.0018,243.7624,243.8323,4000.0
2013-08-26 13:40:00,244.49,244.59,244.34,244.38,2600.0,243.8323,243.932,243.6827,243.7226,2600.0
2013-08-26 13:45:00,244.31,244.52,244.1,244.52,7600.0,243.6527,243.8622,243.4433,243.8622,7600.0
2013-08-26 13:50:00,244.53,244.96,244.38,244.96,1200.0,243.8721,244.301,243.7226,244.301,1200.0
2013-08-26 13:55:00,245.04,245.84,244.95,245.39,7300.0,244.3808,245.1786,244.291,244.7298,7300.0
2013-08-26 14:00:00,245.17,245.34,245.07,245.07,1000.0,244.5104,244.68,244.4107,244.4107,1000.0
2013-08-26 14:05:00,245.29,245.7,245.29,245.52,2900.0,244.6301,245.039,244.6301,244.8595,2900.0
2013-08-26 14:10:00,245.37,245.7,245.37,245.43,1800.0,244.7099,245.039,244.7099,244.7697,1800.0
2013-08-26 14:15:00,245.4,245.49,245.17,245.36,2500.0,244.7398,244.8296,244.5104,244.6999,2500.0
2013-08-26 14:20:00,245.49,246.25,245.41,245.84,12900.0,244.8296,245.5875,244.7498,245.1786,12900.0
2013-08-26 14:25:00,245.75,246.35,245.64,246.25,4700.0,245.0889,245.6873,244.9792,245.5875,4700.0
2013-08-26 14:30:00,246.3,246.37,245.68,246.02,7900.0,245.6374,245.7072,245.0191,245.3581,7900.0
2013-08-26 14:35:00,246.02,246.34,245.75,246.34,9200.0,245.3581,245.6773,245.0889,245.6773,9200.0
2013-08-26 14:40:00,246.16,246.35,246.0,246.0,4900.0,245.4978,245.6873,245.3382,245.3382,4900.0
2013-08-26 14:45:00,245.98,246.26,245.7,246.26,5100.0,245.3182,245.5975,245.039,245.5975,5100.0
2013-08-26 14:50:00,246.31,246.32,245.7,246.19,4300.0,245.6474,245.6573,245.039,245.5277,4300.0
2013-08-26 14:55:00,246.32,246.54,246.14,246.54,6000.0,245.6573,245.8767,245.4778,245.8767,6000.0
2013-08-26 15:00:00,246.59,246.59,246.01,246.03,7600.0,245.9266,245.9266,245.3482,245.3681,7600.0
2013-08-26 15:05:00,246.07,246.23,246.07,246.13,600.0,245.408,245.5676,245.408,245.4678,600.0
2013-08-26 15:10:00,246.11,246.11,244.82,244.82,26500.0,245.4479,245.4479,244.1614,244.1614,26500.0
2013-08-26 15:15:00,244.8,245.08,244.24,244.51,10300.0,244.1414,244.4207,243.5829,243.8522,10300.0
2013-08-26 15:20:00,244.4,244.59,243.61,244.26,29500.0,243.7425,243.932,242.9546,243.6029,29500.0
2013-08-26 15:25:00,244.09,244.53,243.41,244.27,19400.0,243.4333,243.8721,242.7552,243.6128,19400.0
2013-08-26 15:30:00,244.24,244.38,243.76,244.25,11900.0,243.5829,243.7226,243.1042,243.5929,11900.0
2013-08-26 15:35:00,244.14,244.51,243.61,244.43,26500.0,243.4832,243.8522,242.9546,243.7724,26500.0
2013-08-26 15:40:00,244.3,244.59,243.69,244.2,26800.0,243.6428,243.932,243.0344,243.543,26800.0
2013-08-26 15:45:00,244.44,244.49,243.5,243.89,13400.0,243.7824,243.8323,242.8449,243.2339,13400.0
2013-08-26 15:50:00,243.95,244.5,243.71,244.39,18000.0,243.2937,243.8422,243.0544,243.7325,18000.0
2013-08-26 15:55:00,244.14,245.26,244.14,245.0,39400.0,243.4832,244.6002,243.4832,244.3409,39400.0
2013-08-27 09:30:00,240.99,241.8,240.17,240.35,20700.0,240.3417,241.1495,239.5239,239.7034,20700.0
2013-08-27 09:35:00,240.31,240.77,238.89,240.4,14800.0,239.6635,240.1223,238.2473,239.7533,14800.0
2013-08-27 09:40:00,240.4,243.27,239.84,242.75,14900.0,239.7533,242.6155,239.1948,242.0969,14900.0
2013-08-27 09:45:00,242.85,242.96,240.66,240.96,4400.0,242.1967,242.3064,240.0126,240.3118,4400.0
2013-08-27 09:50:00,241.0,241.65,240.82,241.51,2800.0,240.3516,240.9999,240.1721,240.8603,2800.0
2013-08-27 09:55:00,241.7,242.93,241.01,242.88,5400.0,241.0498,242.2765,240.3616,242.2266,5400.0
2013-08-27 10:00:00,242.01,242.25,240.69,240.69,9300.0,241.3589,241.5983,240.0425,240.0425,9300.0
2013-08-27 10:05:00,240.89,241.23,240.56,240.69,20400.0,240.2419,240.581,239.9128,240.0425,20400.0
2013-08-27 10:10:00,240.87,241.02,240.38,240.62,7600.0,240.222,240.3716,239.7333,239.9727,7600.0
2013-08-27 10:15:00,240.38,241.0,240.12,241.0,12300.0,239.7333,240.3516,239.474,240.3516,12300.0
2013-08-27 10:20:00,240.92,241.26,240.3,240.3,8200.0,240.2719,240.6109,239.6535,239.6535,8200.0
2013-08-27 10:25:00,240.4,240.83,240.1,240.43,14300.0,239.7533,240.1821,239.4541,239.7832,14300.0
2013-08-27 10:30:00,240.5,240.67,239.5,239.52,15100.0,239.853,240.0225,238.8557,238.8756,15100.0
2013-08-27 10:35:00,239.5,239.71,239.08,239.69,5700.0,238.8557,239.0651,238.4368,239.0452,5700.0
2013-08-27 10:40:00,239.87,240.66,239.87,240.3,4100.0,239.2247,240.0126,239.2247,239.6535,4100.0
2013-08-27 10:45:00,240.3,240.3,239.34,239.66,10900.0,239.6535,239.6535,238.6961,239.0153,10900.0
2013-08-27 10:50:00,239.59,239.94,239.1,239.94,6700.0,238.9454,239.2945,238.4568,239.2945,6700.0
2013-08-27 10:55:00,239.92,241.1,239.92,240.94,2200.0,239.2746,240.4514,239.2746,240.2918,2200.0
2013-08-27 11:00:00,241.16,241.18,240.1,240.11,2700.0,240.5112,240.5312,239.4541,239.464,2700.0
2013-08-27 11:05:00,240.03,240.03,239.05,239.2,9500.0,239.3843,239.3843,238.4069,238.5565,9500.0
2013-08-27 11:10:00,239.36,239.63,239.13,239.52,4500.0,238.7161,238.9853,238.4867,238.8756,4500.0
2013-08-27 11:15:00,239.64,240.05,239.29,239.95,5600.0,238.9953,239.4042,238.6462,239.3045,5600.0
2013-08-27 11:20:00,239.89,240.55,239.75,240.55,3100.0,239.2446,239.9029,239.105,239.9029,3100.0
2013-08-27 11:25:00,240.9,240.9,239.82,239.99,2400.0,240.2519,240.2519,239.1748,239.3444,2400.0
2013-08-27 11:30:00,239.98,239.98,239.73,239.96,9200.0,239.3344,239.3344,239.0851,239.3144,9200.0
2013-08-27 11:35:00,239.61,240.07,239.59,239.75,8200.0,238.9654,239.4241,238.9454,239.105,8200.0
2013-08-27 11:40:00,239.75,239.9,239.15,239.17,9800.0,239.105,239.2546,238.5066,238.5266,9800.0
2013-08-27 11:45:00,239.17,239.56,238.5,238.74,13700.0,238.5266,238.9155,237.8584,238.0977,13700.0
2013-08-27 11:50:00,238.78,239.13,238.61,238.97,5500.0,238.1376,238.4867,237.9681,238.3271,5500.0
2013-08-27 11:55:00,239.02,239.77,238.98,239.58,4000.0,238.377,239.125,238.3371,238.9355,4000.0
2013-08-27 12:00:00,239.5,239.64,238.63,238.73,12000.0,238.8557,238.9953,237.988,238.0878,12000.0
2013-08-27 12:05:00,238.64,238.91,238.45,238.91,3900.0,237.998,238.2673,237.8085,238.2673,3900.0
2013-08-27 12:10:00,238.8,238.9,238.48,238.85,9800.0,238.1576,238.2573,237.8384,238.2074,9800.0
2013-08-27 12:15:00,238.61,238.81,238.57,238.57,1800.0,237.9681,238.1675,237.9282,237.9282,1800.0
2013-08-27 12:20:00,238.7,239.26,238.7,239.26,7300.0,238.0578,238.6163,238.0578,238.6163,7300.0
2013-08-27 12:25:00,239.25,239.52,239.18,239.18,5600.0,238.6064,238.8756,238.5365,238.5365,5600.0
2013-08-27 12:30:00,239.18,239.54,238.93,239.54,2500.0,238.5365,238.8956,238.2872,238.8956,2500.0
2013-08-27 12:35:00,239.76,240.12,239.71,240.12,1700.0,239.115,239.474,239.0651,239.474,1700.0
2013-08-27 12:40:00,239.89,239.94,239.11,239.38,4400.0,239.2446,239.2945,238.4667,238.736,4400.0
2013-08-27 12:45:00,239.78,240.24,239.54,239.94,2300.0,239.1349,239.5937,238.8956,239.2945,2300.0
2013-08-27 12:50:00,240.23,240.23,239.79,240.03,2400.0,239.5837,239.5837,239.1449,239.3843,2400.0
2013-08-27 12:55:00,239.94,239.94,239.28,239.29,5500.0,239.2945,239.2945,238.6363,238.6462,5500.0
2013-08-27 13:00:00,239.32,239.6,239.2,239.48,3600.0,238.6762,238.9554,238.5565,238.8357,3600.0
2013-08-27 13:05:00,239.34,239.82,239.33,239.82,2400.0,238.6961,239.1748,238.6861,239.1748,2400.0
2013-08-27 13:10:00,239.95,240.28,239.85,240.14,4800.0,239.3045,239.6336,239.2047,239.494,4800.0
2013-08-27 13:15:00,240.14,240.19,239.85,239.99,2700.0,239.494,239.5438,239.2047,239.3444,2700.0
2013-08-27 13:20:00,239.94,240.0,239.42,239.42,2700.0,239.2945,239.3543,238.7759,238.7759,2700.0
2013-08-27 13:25:00,239.42,239.6,239.18,239.59,3600.0,238.7759,238.9554,238.5365,238.9454,3600.0
2013-08-27 13:30:00,239.53,240.21,239.45,240.09,5200.0,238.8856,239.5638,238.8058,239.4441,5200.0
2013-08-27 13:35:00,239.76,240.23,239.76,239.84,4700.0,239.115,239.5837,239.115,239.1948,4700.0
2013-08-27 13:40:00,239.87,240.31,239.87,240.04,4400.0,239.2247,239.6635,239.2247,239.3942,4400.0
2013-08-27 13:45:00,240.04,240.07,239.68,239.94,3500.0,239.3942,239.4241,239.0352,239.2945,3500.0
2013-08-27 13:50:00,239.9,239.91,239.7,239.7,800.0,239.2546,239.2646,239.0551,239.0551,800.0
2013-08-27 13:55:00,239.7,239.7,239.15,239.16,12400.0,239.0551,239.0551,238.5066,238.5166,12400.0
2013-08-27 14:00:00,239.18,239.18,238.4,238.73,14200.0,238.5365,238.5365,237.7586,238.0878,14200.0
2013-08-27 14:05:00,238.85,239.32,238.76,239.05,5000.0,238.2074,238.6762,238.1177,238.4069,5000.0
2013-08-27 14:10:00,239.02,239.34,238.65,238.65,6600.0,238.377,238.6961,238.008,238.008,6600.0
2013-08-27 14:15:00,238.5,238.97,238.5,238.97,2600.0,237.8584,238.3271,237.8584,238.3271,2600.0
2013-08-27 14:20:00,239.06,239.21,238.78,238.89,7000.0,238.4169,238.5665,238.1376,238.2473,7000.0
2013-08-27 14:25:00,238.99,239.27,238.84,239.27,14900.0,238.3471,238.6263,238.1975,238.6263,14900.0
2013-08-27 14:30:00,239.35,239.4,238.44,238.5,18300.0,238.7061,238.756,237.7985,237.8584,18300.0
2013-08-27 14:35:00,238.51,238.58,238.19,238.34,3600.0,237.8683,237.9382,237.5492,237.6988,3600.0
2013-08-27 14:40:00,238.52,239.74,238.44,239.74,6300.0,237.8783,239.095,237.7985,239.095,6300.0
2013-08-27 14:45:00,239.6,239.85,239.29,239.31,4200.0,238.9554,239.2047,238.6462,238.6662,4200.0
2013-08-27 14:50:00,239.37,239.75,239.14,239.58,3500.0,238.726,239.105,238.4966,238.9355,3500.0
2013-08-27 14:55:00,239.59,240.2,239.27,239.45,4100.0,238.9454,239.5538,238.6263,238.8058,4100.0
2013-08-27 15:00:00,239.33,239.38,238.56,239.25,5500.0,238.6861,238.736,237.9182,238.6064,5500.0
2013-08-27 15:05:00,239.66,239.85,238.82,238.82,6500.0,239.0153,239.2047,238.1775,238.1775,6500.0
2013-08-27 15:10:00,238.98,239.27,238.79,239.27,5100.0,238.3371,238.6263,238.1476,238.6263,5100.0
2013-08-27 15:15:00,239.39,239.59,238.85,239.33,6700.0,238.746,238.9454,238.2074,238.6861,6700.0
2013-08-27 15:20:00,239.27,239.49,238.97,239.12,3400.0,238.6263,238.8457,238.3271,238.4767,3400.0
2013-08-27 15:25:00,238.92,239.33,238.87,239.22,6000.0,238.2772,238.6861,238.2274,238.5764,6000.0
2013-08-27 15:30:00,239.09,239.16,238.84,238.99,10300.0,238.4468,238.5166,238.1975,238.3471,10300.0
2013-08-27 15:35:00,238.99,239.72,238.97,239.36,9500.0,238.3471,239.0751,238.3271,238.7161,9500.0
2013-08-27 15:40:00,239.31,239.73,239.09,239.65,5900.0,238.6662,239.0851,238.4468,239.0053,5900.0
2013-08-27 15:45:00,239.69,239.83,239.13,239.44,10900.0,239.0452,239.1848,238.4867,238.7958,10900.0
2013-08-27 15:50:00,239.51,239.51,239.14,239.31,16500.0,238.8657,238.8657,238.4966,238.6662,16500.0
2013-08-27 15:55:00,239.31,239.64,239.03,239.25,60500.0,238.6662,238.9953,238.3869,238.6064,60500.0
2013-08-28 09:30:00,239.93,240.63,238.25,238.9,7900.0,239.2845,239.9826,237.609,238.2573,7900.0
2013-08-28 09:35:00,238.51,238.73,236.18,237.81,9700.0,237.8683,238.0878,235.5446,237.1702,9700.0
2013-08-28 09:40:00,237.63,237.88,236.36,236.88,13400.0,236.9907,237.24,235.7241,236.2427,13400.0
2013-08-28 09:45:00,236.56,236.73,235.02,235.48,9300.0,235.9236,236.0931,234.3877,234.8465,9300.0
2013-08-28 09:50:00,236.0,237.27,235.73,236.52,6000.0,235.3651,236.6317,235.0958,235.8837,6000.0
2013-08-28 09:55:00,236.3,236.98,235.23,236.69,6100.0,235.6643,236.3425,234.5972,236.0532,6100.0
2013-08-28 10:00:00,236.9,237.92,236.87,237.37,3400.0,236.2627,237.2799,236.2328,236.7314,3400.0
2013-08-28 10:05:00,237.07,237.07,236.32,236.83,4300.0,236.4322,236.4322,235.6842,236.1929,4300.0
2013-08-28 10:10:00,236.56,236.9,236.29,236.68,2100.0,235.9236,236.2627,235.6543,236.0433,2100.0
2013-08-28 10:15:00,236.63,237.07,236.45,236.94,5000.0,235.9934,236.4322,235.8139,236.3026,5000.0
2013-08-28 10:20:00,237.14,237.85,237.02,237.38,10400.0,236.502,237.2101,236.3824,236.7414,10400.0
2013-08-28 10:25:00,237.2,237.37,236.78,237.37,7300.0,236.5619,236.7314,236.143,236.7314,7300.0
2013-08-28 10:30:00,237.18,237.21,236.5,236.98,45300.0,236.5419,236.5718,235.8638,236.3425,45300.0
2013-08-28 10:35:00,236.92,238.14,236.77,237.4,15600.0,236.2826,237.4993,236.133,236.7613,15600.0
2013-08-28 10:40:00,237.18,238.0,237.18,238.0,2500.0,236.5419,237.3597,236.5419,237.3597,2500.0
2013-08-28 10:45:00,238.1,239.5,238.1,238.3,10500.0,237.4594,238.8557,237.4594,237.6589,10500.0
2013-08-28 10:50:00,238.47,239.72,238.47,239.31,5100.0,237.8285,239.0751,237.8285,238.6662,5100.0
2013-08-28 10:55:00,238.97,239.84,238.97,239.73,5500.0,238.3271,239.1948,238.3271,239.0851,5500.0
2013-08-28 11:00:00,239.73,241.0,239.53,240.43,20000.0,239.0851,240.3516,238.8856,239.7832,20000.0
2013-08-28 11:05:00,240.31,240.32,240.0,240.03,3300.0,239.6635,239.6735,239.3543,239.3843,3300.0
2013-08-28 11:10:00,240.3,240.88,239.82,240.73,8600.0,239.6535,240.232,239.1748,240.0824,8600.0
2013-08-28 11:15:00,240.56,240.56,239.87,240.13,2600.0,239.9128,239.9128,239.2247,239.484,2600.0
2013-08-28 11:20:00,240.22,240.88,239.91,240.88,4100.0,239.5737,240.232,239.2646,240.232,4100.0
2013-08-28 11:25:00,240.37,240.71,240.12,240.46,2100.0,239.7233,240.0624,239.474,239.8131,2100.0
2013-08-28 11:30:00,240.17,240.6,239.95,240.49,7400.0,239.5239,239.9527,239.3045,239.843,7400.0
2013-08-28 11:35:00,240.74,241.62,240.66,240.66,19300.0,240.0923,240.97,240.0126,240.0126,19300.0
2013-08-28 11:40:00,240.72,241.33,240.72,241.33,1100.0,240.0724,240.6808,240.0724,240.6808,1100.0
2013-08-28 11:45:00,241.5,241.65,240.71,240.8,2400.0,240.8503,240.9999,240.0624,240.1522,2400.0
2013-08-28 11:50:00,240.86,241.77,240.86,241.4,3500.0,240.212,241.1196,240.212,240.7506,3500.0
2013-08-28 11:55:00,241.74,242.5,241.69,242.16,12600.0,241.0897,241.8476,241.0398,241.5085,12600.0
2013-08-28 12:00:00,242.43,243.21,242.15,242.65,13100.0,241.7778,242.5557,241.4986,241.9972,13100.0
2013-08-28 12:05:00,243.0,243.11,241.69,241.8,7700.0,242.3463,242.456,241.0398,241.1495,7700.0
2013-08-28 12:10:00,241.64,241.64,241.3,241.53,2200.0,240.9899,240.9899,240.6508,240.8802,2200.0
2013-08-28 12:15:00,241.63,242.0,241.22,241.49,2200.0,240.98,241.349,240.5711,240.8403,2200.0
2013-08-28 12:20:00,241.22,241.22,240.78,240.81,2700.0,240.5711,240.5711,240.1322,240.1622,2700.0
2013-08-28 12:25:00,240.83,241.26,240.83,241.2,1300.0,240.1821,240.6109,240.1821,240.5511,1300.0
2013-08-28 12:30:00,241.22,241.22,241.22,241.22,100.0,240.5711,240.5711,240.5711,240.5711,100.0
2013-08-28 12:35:00,241.31,241.43,241.25,241.43,700.0,240.6608,240.7805,240.601,240.7805,700.0
2013-08-28 12:40:00,241.46,241.61,241.24,241.24,1700.0,240.8104,240.96,240.591,240.591,1700.0
2013-08-28 12:45:00,241.05,241.22,241.01,241.01,1100.0,240.4015,240.5711,240.3616,240.3616,1100.0
2013-08-28 12:50:00,241.2,241.67,241.2,241.49,1400.0,240.5511,241.0198,240.5511,240.8403,1400.0
2013-08-28 12:55:00,241.84,242.0,241.81,241.92,900.0,241.1894,241.349,241.1595,241.2692,900.0
2013-08-28 13:00:00,241.64,241.92,241.56,241.62,1200.0,240.9899,241.2692,240.9101,240.97,1200.0
2013-08-28 13:05:00,241.34,241.34,240.44,240.79,3500.0,240.6907,240.6907,239.7932,240.1422,3500.0
2013-08-28 13:10:00,240.82,240.82,240.46,240.58,800.0,240.1721,240.1721,239.8131,239.9328,800.0
2013-08-28 13:15:00,240.52,240.78,240.23,240.31,3200.0,239.8729,240.1322,239.5837,239.6635,3200.0
2013-08-28 13:20:00,240.72,240.72,240.7,240.7,600.0,240.0724,240.0724,240.0525,240.0525,600.0
2013-08-28 13:25:00,240.77,240.77,240.77,240.77,100.0,240.1223,240.1223,240.1223,240.1223,100.0
2013-08-28 13:30:00,240.71,240.89,240.17,240.17,2800.0,240.0624,240.2419,239.5239,239.5239,2800.0
2013-08-28 13:35:00,240.19,240.37,240.09,240.09,700.0,239.5438,239.7233,239.4441,239.4441,700.0
2013-08-28 13:40:00,240.01,240.2,239.77,240.11,9900.0,239.3643,239.5538,239.125,239.464,9900.0
2013-08-28 13:45:00,240.01,240.75,240.01,240.57,6700.0,239.3643,240.1023,239.3643,239.9228,6700.0
2013-08-28 13:50:00,240.59,240.81,240.22,240.25,4300.0,239.9427,240.1622,239.5737,239.6037,4300.0
2013-08-28 13:55:00,240.19,241.24,240.19,241.24,5500.0,239.5438,240.591,239.5438,240.591,5500.0
2013-08-28 14:00:00,241.46,241.65,241.44,241.45,4300.0,240.8104,240.9999,240.7905,240.8004,4300.0
2013-08-28 14:05:00,241.24,241.34,240.8,240.8,5600.0,240.591,240.6907,240.1522,240.1522,5600.0
2013-08-28 14:10:00,240.73,241.41,240.08,241.03,8000.0,240.0824,240.7605,239.4341,240.3816,8000.0
2013-08-28 14:15:00,241.04,241.1,240.62,240.62,5300.0,240.3915,240.4514,239.9727,239.9727,5300.0
2013-08-28 14:20:00,240.62,241.29,240.58,241.29,3700.0,239.9727,240.6409,239.9328,240.6409,3700.0
2013-08-28 14:25:00,241.33,241.53,241.12,241.12,4500.0,240.6808,240.8802,240.4713,240.4713,4500.0
2013-08-28 14:30:00,240.94,241.34,240.91,240.91,1900.0,240.2918,240.6907,240.2619,240.2619,1900.0
2013-08-28 14:35:00,241.02,241.59,241.02,241.59,1800.0,240.3716,240.9401,240.3716,240.9401,1800.0
2013-08-28 14:40:00,241.62,241.8,241.3,241.3,5000.0,240.97,241.1495,240.6508,240.6508,5000.0
2013-08-28 14:45:00,240.93,241.71,240.83,241.71,3200.0,240.2818,241.0597,240.1821,241.0597,3200.0
2013-08-28 14:50:00,241.51,241.65,241.3,241.63,3000.0,240.8603,240.9999,240.6508,240.98,3000.0
2013-08-28 14:55:00,241.55,241.78,241.49,241.78,3500.0,240.9002,241.1295,240.8403,241.1295,3500.0
2013-08-28 15:00:00,241.53,241.91,241.45,241.69,2200.0,240.8802,241.2592,240.8004,241.0398,2200.0
2013-08-28 15:05:00,242.0,242.39,241.57,242.19,9500.0,241.349,241.7379,240.9201,241.5384,9500.0
2013-08-28 15:10:00,242.18,242.3,241.53,241.85,14200.0,241.5285,241.6481,240.8802,241.1994,14200.0
2013-08-28 15:15:00,241.89,241.89,241.56,241.83,5400.0,241.2393,241.2393,240.9101,241.1794,5400.0
2013-08-28 15:20:00,241.91,242.44,241.9,242.39,12300.0,241.2592,241.7878,241.2492,241.7379,12300.0
2013-08-28 15:25:00,242.35,242.82,242.19,242.71,8800.0,241.698,242.1667,241.5384,242.057,8800.0
2013-08-28 15:30:00,242.7,243.46,242.42,242.68,8100.0,242.0471,242.805,241.7678,242.0271,8100.0
2013-08-28 15:35:00,242.78,243.12,242.26,242.5,7600.0,242.1269,242.4659,241.6083,241.8476,7600.0
2013-08-28 15:40:00,242.59,242.96,242.34,242.89,8100.0,241.9374,242.3064,241.688,242.2366,8100.0
2013-08-28 15:45:00,242.99,243.29,242.57,243.0,9000.0,242.3363,242.6355,241.9174,242.3463,9000.0
2013-08-28 15:50:00,242.99,243.48,242.84,243.07,20100.0,242.3363,242.825,242.1867,242.4161,20100.0
2013-08-28 15:55:00,243.07,243.48,242.86,243.06,32700.0,242.4161,242.825,242.2066,242.4061,32700.0
2013-08-29 09:30:00,241.08,247.77,241.08,245.86,18500.0,240.4314,247.1034,240.4314,245.1986,18500.0
2013-08-29 09:35:00,244.7,245.89,243.24,245.89,13300.0,244.0417,245.2285,242.5856,245.2285,13300.0
2013-08-29 09:40:00,245.89,245.89,242.79,242.79,10100.0,245.2285,245.2285,242.1368,242.1368,10100.0
2013-08-29 09:45:00,242.92,243.66,242.66,242.73,18300.0,242.2665,243.0045,242.0072,242.077,18300.0
2013-08-29 09:50:00,242.65,242.87,241.02,242.87,8700.0,241.9972,242.2166,240.3716,242.2166,8700.0
2013-08-29 09:55:00,242.68,243.02,241.67,241.7,4800.0,242.0271,242.3662,241.0198,241.0498,4800.0
2013-08-29 10:00:00,241.99,242.63,241.58,241.74,6600.0,241.339,241.9773,240.9301,241.0897,6600.0
2013-08-29 10:05:00,241.82,243.37,241.69,243.37,5800.0,241.1694,242.7153,241.0398,242.7153,5800.0
2013-08-29 10:10:00,243.66,243.94,243.02,243.41,3600.0,243.0045,243.2837,242.3662,242.7552,3600.0
2013-08-29 10:15:00,243.58,244.52,243.58,244.46,8400.0,242.9247,243.8622,242.9247,243.8023,8400.0
2013-08-29 10:20:00,244.74,244.8,243.71,244.8,6300.0,244.0816,244.1414,243.0544,244.1414,6300.0
2013-08-29 10:25:00,244.82,244.82,243.88,243.88,15000.0,244.1614,244.1614,243.2239,243.2239,15000.0
2013-08-29 10:30:00,243.69,244.25,243.52,244.08,20600.0,243.0344,243.5929,242.8649,243.4234,20600.0
2013-08-29 10:35:00,243.96,245.1,243.83,245.1,30700.0,243.3037,244.4406,243.174,244.4406,30700.0
2013-08-29 10:40:00,245.24,245.48,244.72,245.48,25800.0,244.5802,244.8196,244.0616,244.8196,25800.0
2013-08-29 10:45:00,245.6,245.95,245.22,245.69,47200.0,244.9393,245.2883,244.5603,245.029,47200.0
2013-08-29 10:50:00,245.6,247.4,245.6,247.19,65700.0,244.9393,246.7344,244.9393,246.525,65700.0
2013-08-29 10:55:00,247.17,247.17,246.2,246.47,36900.0,246.505,246.505,245.5377,245.8069,36900.0
2013-08-29 11:00:00,246.5,246.8,246.45,246.77,44800.0,245.8368,246.136,245.787,246.1061,44800.0
2013-08-29 11:05:00,246.62,246.62,245.22,245.34,3800.0,245.9565,245.9565,244.5603,244.68,3800.0
2013-08-29 11:10:00,245.47,246.0,245.45,245.78,1800.0,244.8096,245.3382,244.7897,245.1188,1800.0
2013-08-29 11:15:00,245.97,245.97,245.76,245.81,500.0,245.3083,245.3083,245.0988,245.1487,500.0
2013-08-29 11:20:00,245.8,246.64,245.75,246.4,19100.0,245.1387,245.9765,245.0889,245.7371,19100.0
2013-08-29 11:25:00,246.19,246.6,246.02,246.43,2200.0,245.5277,245.9366,245.3581,245.767,2200.0
2013-08-29 11:30:00,246.43,246.43,246.4,246.43,400.0,245.767,245.767,245.7371,245.767,400.0
2013-08-29 11:35:00,246.73,246.73,246.04,246.39,11800.0,246.0662,246.0662,245.3781,245.7271,11800.0
2013-08-29 11:40:00,246.49,246.53,245.9,246.53,1700.0,245.8269,245.8668,245.2385,245.8668,1700.0
2013-08-29 11:45:00,246.32,246.63,246.07,246.07,500.0,245.6573,245.9665,245.408,245.408,500.0
2013-08-29 11:50:00,246.25,246.38,246.22,246.22,500.0,245.5875,245.7172,245.5576,245.5576,500.0
2013-08-29 11:55:00,246.12,246.41,246.12,246.41,500.0,245.4579,245.7471,245.4579,245.7471,500.0
2013-08-29 12:00:00,246.28,246.37,246.12,246.36,600.0,245.6174,245.7072,245.4579,245.6972,600.0
2013-08-29 12:05:00,246.38,246.68,246.07,246.37,1200.0,245.7172,246.0164,245.408,245.7072,1200.0
2013-08-29 12:10:00,246.01,246.11,245.24,245.51,3700.0,245.3482,245.4479,244.5802,244.8495,3700.0
2013-08-29 12:15:00,245.4,245.69,245.4,245.51,1400.0,244.7398,245.029,244.7398,244.8495,1400.0
2013-08-29 12:20:00,245.51,245.56,245.27,245.27,1100.0,244.8495,244.8994,244.6102,244.6102,1100.0
2013-08-29 12:25:00,245.26,245.41,245.15,245.31,3100.0,244.6002,244.7498,244.4905,244.6501,3100.0
2013-08-29 12:30:00,245.21,245.29,244.63,244.63,1500.0,244.5503,244.6301,243.9719,243.9719,1500.0
2013-08-29 12:35:00,244.43,244.63,244.31,244.34,3100.0,243.7724,243.9719,243.6527,243.6827,3100.0
2013-08-29 12:40:00,244.41,244.41,244.07,244.07,900.0,243.7525,243.7525,243.4134,243.4134,900.0
2013-08-29 12:45:00,244.0,244.26,243.91,244.14,2400.0,243.3436,243.6029,243.2538,243.4832,2400.0
2013-08-29 12:50:00,244.35,244.49,244.24,244.47,1300.0,243.6926,243.8323,243.5829,243.8123,1300.0
2013-08-29 12:55:00,244.66,244.87,244.6,244.87,1200.0,244.0018,244.2112,243.942,244.2112,1200.0
2013-08-29 13:00:00,244.86,245.04,244.35,244.59,8400.0,244.2013,244.3808,243.6926,243.932,8400.0
2013-08-29 13:05:00,244.81,244.91,244.54,244.91,1000.0,244.1514,244.2511,243.8821,244.2511,1000.0
2013-08-29 13:10:00,244.87,244.87,244.34,244.46,1300.0,244.2112,244.2112,243.6827,243.8023,1300.0
2013-08-29 13:15:00,244.57,244.71,244.22,244.31,1800.0,243.912,244.0517,243.563,243.6527,1800.0
2013-08-29 13:20:00,244.22,244.28,243.59,243.59,1100.0,243.563,243.6228,242.9347,242.9347,1100.0
2013-08-29 13:25:00,243.5,244.23,243.11,244.23,3500.0,242.8449,243.573,242.456,243.573,3500.0
2013-08-29 13:30:00,244.02,244.02,243.32,243.45,3200.0,243.3635,243.3635,242.6654,242.7951,3200.0
2013-08-29 13:35:00,243.52,243.57,243.26,243.26,1300.0,242.8649,242.9147,242.6056,242.6056,1300.0
2013-08-29 13:40:00,243.06,243.43,243.06,243.31,2800.0,242.4061,242.7751,242.4061,242.6554,2800.0
2013-08-29 13:45:00,243.25,243.25,243.25,243.25,100.0,242.5956,242.5956,242.5956,242.5956,100.0
2013-08-29 13:50:00,243.14,243.33,242.95,242.95,1600.0,242.4859,242.6754,242.2964,242.2964,1600.0
2013-08-29 13:55:00,242.95,242.95,242.95,242.95,0.0,242.2964,242.2964,242.2964,242.2964,0.0
2013-08-29 14:00:00,242.81,243.67,242.57,243.67,3900.0,242.1568,243.0145,241.9174,243.0145,3900.0
2013-08-29 14:05:00,243.67,243.67,243.5,243.5,800.0,243.0145,243.0145,242.8449,242.8449,800.0
2013-08-29 14:10:00,243.45,243.78,243.45,243.7,1400.0,242.7951,243.1242,242.7951,243.0444,1400.0
2013-08-29 14:15:00,243.47,243.52,242.75,243.04,4600.0,242.815,242.8649,242.0969,242.3862,4600.0
2013-08-29 14:20:00,243.07,243.32,243.03,243.32,2200.0,242.4161,242.6654,242.3762,242.6654,2200.0
2013-08-29 14:25:00,243.74,243.74,243.54,243.57,800.0,243.0843,243.0843,242.8848,242.9147,800.0
2013-08-29 14:30:00,243.75,244.13,243.71,244.12,1500.0,243.0942,243.4732,243.0544,243.4633,1500.0
2013-08-29 14:35:00,244.29,244.71,244.18,244.55,1500.0,243.6328,244.0517,243.5231,243.8921,1500.0
2013-08-29 14:40:00,244.54,244.62,243.99,244.12,5800.0,243.8821,243.9619,243.3336,243.4633,5800.0
2013-08-29 14:45:00,244.09,244.44,243.94,244.44,700.0,243.4333,243.7824,243.2837,243.7824,700.0
2013-08-29 14:50:00,244.46,244.46,244.05,244.05,1000.0,243.8023,243.8023,243.3934,243.3934,1000.0
2013-08-29 14:55:00,244.05,244.59,243.99,244.54,1800.0,243.3934,243.932,243.3336,243.8821,1800.0
2013-08-29 15:00:00,244.44,244.46,243.63,243.69,1900.0,243.7824,243.8023,242.9746,243.0344,1900.0
2013-08-29 15:05:00,243.71,243.83,243.13,243.13,3400.0,243.0544,243.174,242.4759,242.4759,3400.0
2013-08-29 15:10:00,243.18,243.57,243.18,243.23,1900.0,242.5258,242.9147,242.5258,242.5756,1900.0
2013-08-29 15:15:00,243.56,244.2,243.55,243.76,4000.0,242.9048,243.543,242.8948,243.1042,4000.0
2013-08-29 15:20:00,243.81,243.81,243.32,243.32,1200.0,243.1541,243.1541,242.6654,242.6654,1200.0
2013-08-29 15:25:00,243.33,243.44,243.07,243.07,2800.0,242.6754,242.7851,242.4161,242.4161,2800.0
2013-08-29 15:30:00,242.98,243.03,242.44,242.54,5800.0,242.3263,242.3762,241.7878,241.8875,5800.0
2013-08-29 15:35:00,242.46,243.0,242.46,242.98,1200.0,241.8077,242.3463,241.8077,242.3263,1200.0
2013-08-29 15:40:00,242.92,243.65,242.92,243.65,8200.0,242.2665,242.9945,242.2665,242.9945,8200.0
2013-08-29 15:45:00,243.64,243.64,243.22,243.35,5100.0,242.9845,242.9845,242.5657,242.6953,5100.0
2013-08-29 15:50:00,243.29,243.57,243.15,243.52,8700.0,242.6355,242.9147,242.4959,242.8649,8700.0
2013-08-29 15:55:00,243.61,243.72,243.0,243.54,24500.0,242.9546,243.0643,242.3463,242.8848,24500.0
2013-08-30 09:30:00,243.2,243.47,242.5,243.47,5600.0,242.5457,242.815,241.8476,242.815,5600.0
2013-08-30 09:35:00,243.27,243.32,241.9,242.69,6900.0,242.6155,242.6654,241.2492,242.0371,6900.0
2013-08-30 09:40:00,241.9,241.9,239.76,240.0,11200.0,241.2492,241.2492,239.115,239.3543,11200.0
2013-08-30 09:45:00,240.0,241.37,239.76,240.39,9000.0,239.3543,240.7207,239.115,239.7433,9000.0
2013-08-30 09:50:00,240.96,241.13,240.16,240.94,2000.0,240.3118,240.4813,239.5139,240.2918,2000.0
2013-08-30 09:55:00,241.02,241.03,239.47,239.47,5000.0,240.3716,240.3816,238.8258,238.8258,5000.0
2013-08-30 10:00:00,239.74,239.74,238.4,238.7,5700.0,239.095,239.095,237.7586,238.0578,5700.0
2013-08-30 10:05:00,238.54,240.15,238.54,239.85,7400.0,237.8983,239.5039,237.8983,239.2047,7400.0
2013-08-30 10:10:00,239.85,239.91,238.41,239.1,7500.0,239.2047,239.2646,237.7686,238.4568,7500.0
2013-08-30 10:15:00,238.95,240.58,238.91,240.58,7700.0,238.3072,239.9328,238.2673,239.9328,7700.0
2013-08-30 10:20:00,240.68,241.0,240.43,240.8,6400.0,240.0325,240.3516,239.7832,240.1522,6400.0
2013-08-30 10:25:00,240.65,240.94,239.53,239.53,3300.0,240.0026,240.2918,238.8856,238.8856,3300.0
2013-08-30 10:30:00,239.4,239.69,239.19,239.69,3900.0,238.756,239.0452,238.5465,239.0452,3900.0
2013-08-30 10:35:00,239.47,239.5,239.09,239.23,2800.0,238.8258,238.8557,238.4468,238.5864,2800.0
2013-08-30 10:40:00,239.03,239.22,238.29,238.6,5300.0,238.3869,238.5764,237.6489,237.9581,5300.0
2013-08-30 10:45:00,238.99,239.37,238.63,239.15,4800.0,238.3471,238.726,237.988,238.5066,4800.0
2013-08-30 10:50:00,239.01,239.26,238.32,238.32,1900.0,238.367,238.6163,237.6789,237.6789,1900.0
2013-08-30 10:55:00,238.45,238.78,238.33,238.45,5200.0,237.8085,238.1376,237.6888,237.8085,5200.0
2013-08-30 11:00:00,238.37,239.02,237.88,238.99,5000.0,237.7287,238.377,237.24,238.3471,5000.0
2013-08-30 11:05:00,239.12,239.2,238.68,238.69,3600.0,238.4767,238.5565,238.0379,238.0479,3600.0
2013-08-30 11:10:00,238.68,240.02,238.68,240.02,3100.0,238.0379,239.3743,238.0379,239.3743,3100.0
2013-08-30 11:15:00,240.11,240.37,239.17,239.21,35100.0,239.464,239.7233,238.5266,238.5665,35100.0
2013-08-30 11:20:00,239.22,239.51,239.17,239.48,5400.0,238.5764,238.8657,238.5266,238.8357,5400.0
2013-08-30 11:25:00,239.56,240.61,239.55,240.38,23200.0,238.9155,239.9627,238.9055,239.7333,23200.0
2013-08-30 11:30:00,240.45,240.91,240.37,240.91,3000.0,239.8031,240.2619,239.7233,240.2619,3000.0
2013-08-30 11:35:00,240.79,240.79,239.91,239.91,2000.0,240.1422,240.1422,239.2646,239.2646,2000.0
2013-08-30 11:40:00,239.62,240.38,239.51,240.19,3100.0,238.9754,239.7333,238.8657,239.5438,3100.0
2013-08-30 11:45:00,240.25,240.86,240.25,240.6,2100.0,239.6037,240.212,239.6037,239.9527,2100.0
2013-08-30 11:50:00,240.84,240.98,240.5,240.98,500.0,240.1921,240.3317,239.853,240.3317,500.0
2013-08-30 11:55:00,240.92,240.97,240.51,240.62,1600.0,240.2719,240.3217,239.863,239.9727,1600.0
2013-08-30 12:00:00,240.56,240.78,240.38,240.67,900.0,239.9128,240.1322,239.7333,240.0225,900.0
2013-08-30 12:05:00,240.74,241.42,240.74,241.41,2400.0,240.0923,240.7705,240.0923,240.7605,2400.0
2013-08-30 12:10:00,241.31,241.65,241.29,241.65,1200.0,240.6608,240.9999,240.6409,240.9999,1200.0
2013-08-30 12:15:00,241.56,242.11,241.56,242.1,2000.0,240.9101,241.4587,240.9101,241.4487,2000.0
2013-08-30 12:20:00,242.3,242.31,241.68,241.68,3700.0,241.6481,241.6581,241.0298,241.0298,3700.0
2013-08-30 12:25:00,241.82,242.3,241.82,242.1,1700.0,241.1694,241.6481,241.1694,241.4487,1700.0
2013-08-30 12:30:00,241.97,242.4,241.97,242.4,900.0,241.319,241.7479,241.319,241.7479,900.0
2013-08-30 12:35:00,242.32,242.32,241.83,241.99,1700.0,241.6681,241.6681,241.1794,241.339,1700.0
2013-08-30 12:40:00,241.72,241.72,241.37,241.65,1000.0,241.0697,241.0697,240.7207,240.9999,1000.0
2013-08-30 12:45:00,241.6,241.93,241.47,241.73,1300.0,240.95,241.2791,240.8204,241.0797,1300.0
2013-08-30 12:50:00,241.88,241.94,241.75,241.92,700.0,241.2293,241.2891,241.0996,241.2692,700.0
2013-08-30 12:55:00,241.66,241.83,241.58,241.83,500.0,241.0099,241.1794,240.9301,241.1794,500.0
2013-08-30 13:00:00,241.8,241.99,240.51,240.51,9200.0,241.1495,241.339,239.863,239.863,9200.0
2013-08-30 13:05:00,240.58,240.92,239.92,240.04,4900.0,239.9328,240.2719,239.2746,239.3942,4900.0
2013-08-30 13:10:00,240.22,241.28,240.18,241.28,1500.0,239.5737,240.6309,239.5339,240.6309,1500.0
2013-08-30 13:15:00,241.48,242.78,241.48,242.33,3600.0,240.8304,242.1269,240.8304,241.6781,3600.0
2013-08-30 13:20:00,242.53,242.79,241.66,241.66,2800.0,241.8775,242.1368,241.0099,241.0099,2800.0
2013-08-30 13:25:00,241.66,242.75,241.66,242.6,2700.0,241.0099,242.0969,241.0099,241.9473,2700.0
2013-08-30 13:30:00,242.5,242.56,241.97,242.26,2100.0,241.8476,241.9074,241.319,241.6083,2100.0
2013-08-30 13:35:00,242.1,243.0,242.1,242.54,13500.0,241.4487,242.3463,241.4487,241.8875,13500.0
2013-08-30 13:40:00,242.95,242.95,242.0,242.1,1600.0,242.2964,242.2964,241.349,241.4487,1600.0
2013-08-30 13:45:00,242.22,242.44,242.2,242.44,700.0,241.5684,241.7878,241.5484,241.7878,700.0
2013-08-30 13:50:00,242.45,242.75,242.44,242.75,6200.0,241.7977,242.0969,241.7878,242.0969,6200.0
2013-08-30 13:55:00,242.45,242.61,242.12,242.12,4200.0,241.7977,241.9573,241.4686,241.4686,4200.0
2013-08-30 14:00:00,241.96,242.28,241.86,242.28,1500.0,241.3091,241.6282,241.2093,241.6282,1500.0
2013-08-30 14:05:00,242.47,242.47,242.14,242.18,800.0,241.8177,241.8177,241.4886,241.5285,800.0
2013-08-30 14:10:00,242.55,242.55,242.12,242.54,2800.0,241.8975,241.8975,241.4686,241.8875,2800.0
2013-08-30 14:15:00,242.55,242.94,242.52,242.78,1000.0,241.8975,242.2864,241.8676,242.1269,1000.0
2013-08-30 14:20:00,242.96,243.02,242.75,242.75,2300.0,242.3064,242.3662,242.0969,242.0969,2300.0
2013-08-30 14:25:00,242.97,243.2,242.51,242.79,4000.0,242.3163,242.5457,241.8576,242.1368,4000.0
2013-08-30 14:30:00,242.74,244.28,242.74,244.04,3200.0,242.087,243.6228,242.087,243.3835,3200.0
2013-08-30 14:35:00,244.04,244.22,242.98,243.01,2600.0,243.3835,243.563,242.3263,242.3562,2600.0
2013-08-30 14:40:00,242.91,242.91,242.52,242.71,600.0,242.2565,242.2565,241.8676,242.057,600.0
2013-08-30 14:45:00,242.68,243.0,242.64,242.94,1300.0,242.0271,242.3463,241.9872,242.2864,1300.0
2013-08-30 14:50:00,242.99,243.09,242.47,242.48,900.0,242.3363,242.436,241.8177,241.8277,900.0
2013-08-30 14:55:00,242.49,242.56,242.11,242.26,2000.0,241.8376,241.9074,241.4587,241.6083,2000.0
2013-08-30 15:00:00,242.24,242.7,242.08,242.7,2000.0,241.5883,242.0471,241.4287,242.0471,2000.0
2013-08-30 15:05:00,242.29,242.66,242.11,242.66,2300.0,241.6382,242.0072,241.4587,242.0072,2300.0
2013-08-30 15:10:00,242.42,243.45,242.29,243.42,3100.0,241.7678,242.7951,241.6382,242.7651,3100.0
2013-08-30 15:15:00,243.22,243.22,242.75,243.1,4700.0,242.5657,242.5657,242.0969,242.446,4700.0
2013-08-30 15:20:00,243.02,243.29,242.83,243.26,1900.0,242.3662,242.6355,242.1767,242.6056,1900.0
2013-08-30 15:25:00,243.29,243.42,242.92,243.01,5000.0,242.6355,242.7651,242.2665,242.3562,5000.0
2013-08-30 15:30:00,243.0,243.22,242.91,243.02,8400.0,242.3463,242.5657,242.2565,242.3662,8400.0
2013-08-30 15:35:00,243.0,243.21,242.91,243.14,11200.0,242.3463,242.5557,242.2565,242.4859,11200.0
2013-08-30 15:40:00,243.0,243.03,242.23,242.39,11400.0,242.3463,242.3762,241.5783,241.7379,11400.0
2013-08-30 15:45:00,242.26,242.78,242.2,242.43,12200.0,241.6083,242.1269,241.5484,241.7778,12200.0
2013-08-30 15:50:00,242.24,242.5,241.39,241.45,8000.0,241.5883,241.8476,240.7406,240.8004,8000.0
2013-08-30 15:55:00,241.44,242.89,241.44,242.31,22400.0,240.7905,242.2366,240.7905,241.6581,22400.0
2013-09-03 09:30:00,245.99,250.5,245.99,249.42,18500.0,245.3282,249.8261,245.3282,248.749,18500.0
2013-09-03 09:35:00,250.0,251.0,247.7,249.33,12000.0,249.3274,250.3247,247.0336,248.6592,12000.0
2013-09-03 09:40:00,249.16,250.6,248.88,249.87,11400.0,248.4897,249.9258,248.2104,249.1978,11400.0
2013-09-03 09:45:00,249.96,250.65,249.48,249.9,9100.0,249.2875,249.9757,248.8088,249.2277,9100.0
2013-09-03 09:50:00,249.9,250.38,248.05,249.47,9300.0,249.2277,249.7064,247.3827,248.7989,9300.0
2013-09-03 09:55:00,249.89,250.13,248.42,248.43,12000.0,249.2177,249.4571,247.7517,247.7617,12000.0
2013-09-03 10:00:00,247.79,249.98,247.79,249.74,14100.0,247.1234,249.3075,247.1234,249.0681,14100.0
2013-09-03 10:05:00,249.99,250.39,249.74,250.26,21000.0,249.3175,249.7164,249.0681,249.5867,21000.0
2013-09-03 10:10:00,250.32,251.5,250.32,251.07,13400.0,249.6466,250.8234,249.6466,250.3946,13400.0
2013-09-03 10:15:00,251.32,251.87,251.0,251.28,16700.0,250.6439,251.1924,250.3247,250.604,16700.0
2013-09-03 10:20:00,251.13,251.8,251.05,251.61,14700.0,250.4544,251.1226,250.3746,250.9331,14700.0
2013-09-03 10:25:00,251.57,251.93,251.1,251.31,4200.0,250.8932,251.2522,250.4245,250.6339,4200.0
2013-09-03 10:30:00,251.38,251.98,251.38,251.89,10400.0,250.7037,251.3021,250.7037,251.2123,10400.0
2013-09-03 10:35:00,251.8,251.98,251.32,251.46,10100.0,251.1226,251.3021,250.6439,250.7835,10100.0
2013-09-03 10:40:00,251.24,251.29,250.53,251.17,8200.0,250.5641,250.614,249.856,250.4943,8200.0
2013-09-03 10:45:00,251.07,251.98,251.07,251.98,6700.0,250.3946,251.3021,250.3946,251.3021,6700.0
2013-09-03 10:50:00,251.99,252.91,251.77,252.91,15000.0,251.3121,252.2296,251.0927,252.2296,15000.0
2013-09-03 10:55:00,252.94,253.72,252.93,253.43,20700.0,252.2595,253.0374,252.2496,252.7482,20700.0
2013-09-03 11:00:00,253.18,253.91,252.71,253.66,13400.0,252.4989,253.2269,252.0301,252.9776,13400.0
2013-09-03 11:05:00,253.75,254.59,253.47,254.56,9300.0,253.0673,253.9051,252.7881,253.8752,9300.0
2013-09-03 11:10:00,254.51,256.41,254.51,255.21,21700.0,253.8253,255.7202,253.8253,254.5234,21700.0
2013-09-03 11:15:00,255.49,255.72,254.76,254.94,10900.0,254.8027,255.032,254.0746,254.2541,10900.0
2013-09-03 11:20:00,254.95,255.15,254.37,254.72,13200.0,254.2641,254.4636,253.6857,254.0347,13200.0
2013-09-03 11:25:00,254.5,255.36,253.77,253.77,9600.0,253.8153,254.673,253.0873,253.0873,9600.0
2013-09-03 11:30:00,254.08,254.35,253.5,253.68,13300.0,253.3965,253.6657,252.818,252.9975,13300.0
2013-09-03 11:35:00,253.9,253.9,253.24,253.6,7100.0,253.2169,253.2169,252.5587,252.9177,7100.0
2013-09-03 11:40:00,253.52,254.0,253.25,253.87,9000.0,252.838,253.3167,252.5687,253.187,9000.0
2013-09-03 11:45:00,253.81,254.95,253.81,254.95,7800.0,253.1272,254.2641,253.1272,254.2641,7800.0
2013-09-03 11:50:00,254.95,255.88,254.9,255.58,14600.0,254.2641,255.1916,254.2143,254.8924,14600.0
2013-09-03 11:55:00,255.52,255.84,255.11,255.84,7100.0,254.8326,255.1517,254.4237,255.1517,7100.0
2013-09-03 12:00:00,255.7,255.98,255.34,255.71,6600.0,255.0121,255.2913,254.6531,255.0221,6600.0
2013-09-03 12:05:00,255.78,257.54,255.41,257.24,11800.0,255.0919,256.8471,254.7229,256.548,11800.0
2013-09-03 12:10:00,257.54,257.81,256.29,256.44,12500.0,256.8471,257.1164,255.6005,255.7501,12500.0
2013-09-03 12:15:00,256.35,256.36,254.31,254.31,13900.0,255.6603,255.6703,253.6258,253.6258,13900.0
2013-09-03 12:20:00,254.38,254.94,254.15,254.92,9800.0,253.6956,254.2541,253.4663,254.2342,9800.0
2013-09-03 12:25:00,254.63,255.56,254.63,254.88,8600.0,253.945,254.8725,253.945,254.1943,8600.0
2013-09-03 12:30:00,254.94,255.24,254.92,254.95,3500.0,254.2541,254.5533,254.2342,254.2641,3500.0
2013-09-03 12:35:00,255.07,255.59,254.91,255.45,6500.0,254.3838,254.9024,254.2242,254.7628,6500.0
2013-09-03 12:40:00,255.49,255.87,255.22,255.67,4800.0,254.8027,255.1816,254.5334,254.9822,4800.0
2013-09-03 12:45:00,255.67,255.76,255.0,255.39,7100.0,254.9822,255.0719,254.314,254.7029,7100.0
2013-09-03 12:50:00,255.4,255.4,255.04,255.04,5100.0,254.7129,254.7129,254.3539,254.3539,5100.0
2013-09-03 12:55:00,254.94,255.2,254.76,255.14,4000.0,254.2541,254.5134,254.0746,254.4536,4000.0
2013-09-03 13:00:00,254.78,254.97,253.59,254.08,6000.0,254.0946,254.2841,252.9078,253.3965,6000.0
2013-09-03 13:05:00,254.0,254.89,254.0,254.58,11600.0,253.3167,254.2043,253.3167,253.8951,11600.0
2013-09-03 13:10:00,254.75,254.91,254.28,254.28,10400.0,254.0647,254.2242,253.5959,253.5959,10400.0
2013-09-03 13:15:00,254.53,254.88,254.12,254.43,12500.0,253.8452,254.1943,253.4363,253.7455,12500.0
2013-09-03 13:20:00,254.38,254.62,254.31,254.62,5900.0,253.6956,253.935,253.6258,253.935,5900.0
2013-09-03 13:25:00,254.74,255.28,254.63,255.08,4100.0,254.0547,254.5932,253.945,254.3938,4100.0
2013-09-03 13:30:00,255.27,255.39,254.74,255.18,6900.0,254.5833,254.7029,254.0547,254.4935,6900.0
2013-09-03 13:35:00,255.22,255.7,255.22,255.23,3900.0,254.5334,255.0121,254.5334,254.5434,3900.0
2013-09-03 13:40:00,255.14,255.48,255.06,255.08,6000.0,254.4536,254.7927,254.3738,254.3938,6000.0
2013-09-03 13:45:00,255.17,255.17,254.45,254.57,8000.0,254.4835,254.4835,253.7655,253.8851,8000.0
2013-09-03 13:50:00,254.54,255.55,254.54,255.39,4500.0,253.8552,254.8625,253.8552,254.7029,4500.0
2013-09-03 13:55:00,255.39,255.39,254.43,254.43,3700.0,254.7029,254.7029,253.7455,253.7455,3700.0
2013-09-03 14:00:00,254.67,255.05,254.67,254.97,4800.0,253.9849,254.3638,253.9849,254.2841,4800.0
2013-09-03 14:05:00,254.86,255.12,254.62,254.99,11200.0,254.1744,254.4337,253.935,254.304,11200.0
2013-09-03 14:10:00,255.04,255.65,255.0,255.35,4200.0,254.3539,254.9622,254.314,254.663,4200.0
2013-09-03 14:15:00,255.41,255.41,255.07,255.24,3400.0,254.7229,254.7229,254.3838,254.5533,3400.0
2013-09-03 14:20:00,255.37,255.37,254.5,255.35,8800.0,254.683,254.683,253.8153,254.663,8800.0
2013-09-03 14:25:00,255.23,255.7,254.74,255.7,7800.0,254.5434,255.0121,254.0547,255.0121,7800.0
2013-09-03 14:30:00,255.53,255.71,255.21,255.21,4700.0,254.8426,255.0221,254.5234,254.5234,4700.0
2013-09-03 14:35:00,255.18,255.27,254.55,255.27,5100.0,254.4935,254.5833,253.8652,254.5833,5100.0
2013-09-03 14:40:00,255.21,255.49,254.9,255.02,6400.0,254.5234,254.8027,254.2143,254.3339,6400.0
2013-09-03 14:45:00,255.16,255.5,255.11,255.38,4100.0,254.4736,254.8126,254.4237,254.693,4100.0
2013-09-03 14:50:00,255.38,255.49,254.78,255.19,12500.0,254.693,254.8027,254.0946,254.5035,12500.0
2013-09-03 14:55:00,255.24,255.92,255.24,255.92,3800.0,254.5533,255.2315,254.5533,255.2315,3800.0
2013-09-03 15:00:00,255.76,257.0,255.72,256.71,17300.0,255.0719,256.3086,255.032,256.0194,17300.0
2013-09-03 15:05:00,256.85,257.5,256.71,256.89,14000.0,256.159,256.8073,256.0194,256.1989,14000.0
2013-09-03 15:10:00,256.89,257.74,256.8,257.4,13000.0,256.1989,257.0466,256.1091,256.7075,13000.0
2013-09-03 15:15:00,257.59,258.3,257.59,258.08,18800.0,256.897,257.6051,256.897,257.3857,18800.0
2013-09-03 15:20:00,257.84,258.38,257.79,258.01,13800.0,257.1463,257.6849,257.0965,257.3159,13800.0
2013-09-03 15:25:00,258.05,258.86,258.01,258.6,18300.0,257.3558,258.1636,257.3159,257.9043,18300.0
2013-09-03 15:30:00,258.5,259.26,258.43,258.75,28000.0,257.8046,258.5625,257.7348,258.0539,28000.0
2013-09-03 15:35:00,258.8,259.77,258.75,259.59,19200.0,258.1038,259.0711,258.0539,258.8916,19200.0
2013-09-03 15:40:00,259.63,259.98,259.09,259.97,21900.0,258.9315,259.2806,258.393,259.2706,21900.0
2013-09-03 15:45:00,259.84,259.84,257.6,257.7,20900.0,259.141,259.141,256.907,257.0067,20900.0
2013-09-03 15:50:00,257.89,259.0,257.89,259.0,19800.0,257.1962,258.3032,257.1962,258.3032,19800.0
2013-09-03 15:55:00,259.0,259.45,258.51,259.16,46400.0,258.3032,258.752,257.8145,258.4628,46400.0
2013-09-04 09:30:00,258.9,259.14,255.54,255.78,18600.0,258.2035,258.4428,254.8525,255.0919,18600.0
2013-09-04 09:35:00,255.78,256.48,255.0,255.8,15500.0,255.0919,255.79,254.314,255.1118,15500.0
2013-09-04 09:40:00,255.79,256.76,255.27,256.32,7700.0,255.1019,256.0692,254.5833,255.6304,7700.0
2013-09-04 09:45:00,256.35,257.4,256.24,256.38,7200.0,255.6603,256.7075,255.5506,255.6903,7200.0
2013-09-04 09:50:00,256.06,257.85,255.8,257.61,9300.0,255.3711,257.1563,255.1118,256.917,9300.0
2013-09-04 09:55:00,257.85,259.13,257.82,258.67,17100.0,257.1563,258.4329,257.1264,257.9741,17100.0
2013-09-04 10:00:00,258.98,261.05,258.42,260.61,8000.0,258.2833,260.3477,257.7248,259.9089,8000.0
2013-09-04 10:05:00,260.5,261.53,260.35,260.92,16500.0,259.7992,260.8264,259.6496,260.2181,16500.0
2013-09-04 10:10:00,261.0,261.89,260.97,261.55,52000.0,260.2978,261.1854,260.2679,260.8464,52000.0
2013-09-04 10:15:00,261.6,262.34,261.29,262.34,42900.0,260.8962,261.6342,260.5871,261.6342,42900.0
2013-09-04 10:20:00,262.11,262.48,261.71,262.42,10200.0,261.4049,261.7739,261.0059,261.714,10200.0
2013-09-04 10:25:00,262.39,262.41,261.36,261.4,8600.0,261.6841,261.704,260.6569,260.6968,8600.0
2013-09-04 10:30:00,261.36,261.73,261.0,261.0,46600.0,260.6569,261.0259,260.2978,260.2978,46600.0
2013-09-04 10:35:00,261.3,261.82,260.93,261.6,33100.0,260.597,261.1156,260.228,260.8962,33100.0
2013-09-04 10:40:00,261.49,262.41,261.44,261.81,6300.0,260.7865,261.704,260.7367,261.1057,6300.0
2013-09-04 10:45:00,261.97,262.16,261.33,261.62,6300.0,261.2652,261.4547,260.627,260.9162,6300.0
2013-09-04 10:50:00,261.76,262.45,261.68,261.68,11200.0,261.0558,261.7439,260.976,260.976,11200.0
2013-09-04 10:55:00,261.71,262.66,261.71,262.51,11600.0,261.0059,261.9534,261.0059,261.8038,11600.0
2013-09-04 11:00:00,262.77,264.49,262.35,264.39,12900.0,262.0631,263.7785,261.6442,263.6787,12900.0
2013-09-04 11:05:00,264.45,265.64,264.39,264.88,16500.0,263.7386,264.9254,263.6787,264.1674,16500.0
2013-09-04 11:10:00,265.12,265.3,264.56,265.15,9000.0,264.4068,264.5863,263.8483,264.4367,9000.0
2013-09-04 11:15:00,264.87,265.1,263.27,264.21,14100.0,264.1574,264.3868,262.5617,263.4992,14100.0
2013-09-04 11:20:00,264.21,264.59,263.94,264.51,5500.0,263.4992,263.8782,263.2299,263.7984,5500.0
2013-09-04 11:25:00,264.39,264.57,264.17,264.53,5400.0,263.6787,263.8582,263.4593,263.8183,5400.0
2013-09-04 11:30:00,264.63,265.0,264.34,264.34,9100.0,263.9181,264.2871,263.6289,263.6289,9100.0
2013-09-04 11:35:00,264.27,264.5,264.02,264.41,1400.0,263.559,263.7884,263.3097,263.6987,1400.0
2013-09-04 11:40:00,264.54,265.02,264.21,264.89,7300.0,263.8283,264.307,263.4992,264.1774,7300.0
2013-09-04 11:45:00,265.12,265.5,264.79,265.5,9400.0,264.4068,264.7857,264.0776,264.7857,9400.0
2013-09-04 11:50:00,265.33,266.46,265.33,266.36,6700.0,264.6162,265.7432,264.6162,265.6434,6700.0
2013-09-04 11:55:00,266.4,266.8,266.21,266.47,3900.0,265.6833,266.0822,265.4938,265.7531,3900.0
2013-09-04 12:00:00,266.49,266.49,265.54,265.79,6100.0,265.7731,265.7731,264.8256,265.075,6100.0
2013-09-04 12:05:00,265.55,265.73,265.26,265.26,6400.0,264.8356,265.0151,264.5464,264.5464,6400.0
2013-09-04 12:10:00,265.24,265.27,264.55,264.88,8500.0,264.5264,264.5564,263.8383,264.1674,8500.0
2013-09-04 12:15:00,264.79,264.98,264.49,264.64,1500.0,264.0776,264.2671,263.7785,263.928,1500.0
2013-09-04 12:20:00,264.99,265.16,264.4,264.94,3900.0,264.2771,264.4466,263.6887,264.2272,3900.0
2013-09-04 12:25:00,264.94,265.21,264.72,264.85,4500.0,264.2272,264.4965,264.0078,264.1375,4500.0
2013-09-04 12:30:00,264.54,265.47,264.54,265.12,5600.0,263.8283,264.7558,263.8283,264.4068,5600.0
2013-09-04 12:35:00,265.19,265.5,265.19,265.5,2800.0,264.4766,264.7857,264.4766,264.7857,2800.0
2013-09-04 12:40:00,265.35,265.5,265.0,265.25,3400.0,264.6361,264.7857,264.2871,264.5364,3400.0
2013-09-04 12:45:00,265.57,265.61,264.77,264.77,5800.0,264.8555,264.8954,264.0577,264.0577,5800.0
2013-09-04 12:50:00,264.77,265.17,264.6,264.8,3100.0,264.0577,264.4566,263.8882,264.0876,3100.0
2013-09-04 12:55:00,264.85,265.25,264.8,264.91,3600.0,264.1375,264.5364,264.0876,264.1973,3600.0
2013-09-04 13:00:00,265.14,265.67,265.1,265.6,4400.0,264.4267,264.9553,264.3868,264.8855,4400.0
2013-09-04 13:05:00,265.74,266.14,265.44,266.01,7200.0,265.0251,265.424,264.7259,265.2944,7200.0
2013-09-04 13:10:00,266.01,266.41,265.96,266.25,4400.0,265.2944,265.6933,265.2445,265.5337,4400.0
2013-09-04 13:15:00,266.09,266.93,265.91,266.91,6000.0,265.3741,266.2119,265.1946,266.1919,6000.0
2013-09-04 13:20:00,266.9,266.93,266.41,266.41,5100.0,266.182,266.2119,265.6933,265.6933,5100.0
2013-09-04 13:25:00,266.6,266.92,266.43,266.43,4300.0,265.8828,266.2019,265.7132,265.7132,4300.0
2013-09-04 13:30:00,266.27,266.71,266.15,266.22,7100.0,265.5537,265.9925,265.434,265.5038,7100.0
2013-09-04 13:35:00,266.42,266.75,266.36,266.61,3500.0,265.7033,266.0324,265.6434,265.8927,3500.0
2013-09-04 13:40:00,266.8,267.25,266.6,267.25,7200.0,266.0822,266.531,265.8828,266.531,7200.0
2013-09-04 13:45:00,267.29,267.41,266.42,266.42,7500.0,266.5709,266.6906,265.7033,265.7033,7500.0
2013-09-04 13:50:00,266.5,267.25,266.5,266.61,6100.0,265.783,266.531,265.783,265.8927,6100.0
2013-09-04 13:55:00,266.82,267.03,266.4,266.66,6900.0,266.1022,266.3116,265.6833,265.9426,6900.0
2013-09-04 14:00:00,266.38,266.69,266.25,266.25,11300.0,265.6634,265.9725,265.5337,265.5337,11300.0
2013-09-04 14:05:00,266.46,266.61,265.96,266.42,6500.0,265.7432,265.8927,265.2445,265.7033,6500.0
2013-09-04 14:10:00,266.6,267.0,266.4,266.75,4300.0,265.8828,266.2817,265.6833,266.0324,4300.0
2013-09-04 14:15:00,267.2,267.2,266.54,267.17,6800.0,266.4812,266.4812,265.8229,266.4512,6800.0
2013-09-04 14:20:00,267.19,267.6,266.91,267.5,9800.0,266.4712,266.8801,266.1919,266.7804,9800.0
2013-09-04 14:25:00,267.51,267.75,267.32,267.57,11600.0,266.7903,267.0297,266.6008,266.8502,11600.0
2013-09-04 14:30:00,267.45,267.45,266.87,267.03,10100.0,266.7305,266.7305,266.152,266.3116,10100.0
2013-09-04 14:35:00,267.01,267.31,266.86,267.31,3000.0,266.2917,266.5909,266.1421,266.5909,3000.0
2013-09-04 14:40:00,267.43,267.6,267.17,267.29,4800.0,266.7105,266.8801,266.4512,266.5709,4800.0
2013-09-04 14:45:00,267.36,267.44,267.31,267.34,2200.0,266.6407,266.7205,266.5909,266.6208,2200.0
2013-09-04 14:50:00,267.37,267.49,267.24,267.24,3200.0,266.6507,266.7704,266.5211,266.5211,3200.0
2013-09-04 14:55:00,267.49,267.98,267.45,267.92,9400.0,266.7704,267.2591,266.7305,267.1992,9400.0
2013-09-04 15:00:00,267.81,268.27,267.7,268.15,17900.0,267.0895,267.5483,266.9798,267.4286,17900.0
2013-09-04 15:05:00,268.14,268.97,268.12,268.76,21100.0,267.4186,268.2464,267.3987,268.037,21100.0
2013-09-04 15:10:00,268.75,268.99,268.55,268.74,7900.0,268.027,268.2663,267.8275,268.017,7900.0
2013-09-04 15:15:00,268.66,269.0,268.49,269.0,9600.0,267.9372,268.2763,267.7677,268.2763,9600.0
2013-09-04 15:20:00,269.11,269.11,268.07,268.31,13100.0,268.386,268.386,267.3488,267.5882,13100.0
2013-09-04 15:25:00,268.12,268.44,267.67,268.03,12900.0,267.3987,267.7178,266.9499,267.3089,12900.0
2013-09-04 15:30:00,267.97,268.99,267.97,268.87,19000.0,267.2491,268.2663,267.2491,268.1467,19000.0
2013-09-04 15:35:00,268.88,268.88,267.93,267.95,9600.0,268.1566,268.1566,267.2092,267.2291,9600.0
2013-09-04 15:40:00,267.93,268.66,267.59,268.42,20800.0,267.2092,267.9372,266.8701,267.6979,20800.0
2013-09-04 15:45:00,268.42,268.8,268.13,268.23,19100.0,267.6979,268.0769,267.4087,267.5084,19100.0
2013-09-04 15:50:00,268.11,268.41,268.0,268.31,16200.0,267.3887,267.6879,267.279,267.5882,16200.0
2013-09-04 15:55:00,268.4,268.7,267.94,268.17,30500.0,267.6779,267.9771,267.2192,267.4486,30500.0
2013-09-05 09:30:00,268.52,270.0,267.63,268.99,9300.0,267.7976,269.2736,266.91,268.2663,9300.0
2013-09-05 09:35:00,268.84,269.46,267.75,268.7,24800.0,268.1167,268.7351,267.0297,267.9771,24800.0
2013-09-05 09:40:00,269.08,269.55,268.33,268.33,6300.0,268.3561,268.8248,267.6081,267.6081,6300.0
2013-09-05 09:45:00,268.38,269.75,268.37,269.05,11000.0,267.658,269.0243,267.648,268.3262,11000.0
2013-09-05 09:50:00,269.19,269.79,268.88,268.96,14400.0,268.4658,269.0642,268.1566,268.2364,14400.0
2013-09-05 09:55:00,269.26,269.46,268.28,268.67,19700.0,268.5356,268.7351,267.5583,267.9472,19700.0
2013-09-05 10:00:00,268.93,269.58,267.27,267.49,34000.0,268.2065,268.8548,266.551,266.7704,34000.0
2013-09-05 10:05:00,267.5,268.58,267.45,267.97,7000.0,266.7804,267.8574,266.7305,267.2491,7000.0
2013-09-05 10:10:00,267.82,268.29,267.76,267.77,3800.0,267.0995,267.5682,267.0397,267.0496,3800.0
2013-09-05 10:15:00,267.81,268.25,267.51,267.67,12300.0,267.0895,267.5283,266.7903,266.9499,12300.0
2013-09-05 10:20:00,267.52,267.67,266.31,267.15,17100.0,266.8003,266.9499,265.5936,266.4313,17100.0
2013-09-05 10:25:00,267.71,268.26,267.45,267.73,15600.0,266.9898,267.5383,266.7305,267.0097,15600.0
2013-09-05 10:30:00,267.51,267.73,266.43,267.09,7000.0,266.7903,267.0097,265.7132,266.3715,7000.0
2013-09-05 10:35:00,267.06,267.9,267.05,267.79,5200.0,266.3415,267.1793,266.3316,267.0696,5200.0
2013-09-05 10:40:00,267.67,267.83,266.63,266.63,17300.0,266.9499,267.1095,265.9127,265.9127,17300.0
2013-09-05 10:45:00,266.5,266.78,266.21,266.58,10200.0,265.783,266.0623,265.4938,265.8628,10200.0
2013-09-05 10:50:00,266.58,266.75,266.0,266.21,9700.0,265.8628,266.0324,265.2844,265.4938,9700.0
2013-09-05 10:55:00,266.22,266.99,266.18,266.22,10500.0,265.5038,266.2717,265.4639,265.5038,10500.0
2013-09-05 11:00:00,266.37,267.17,266.37,267.06,7600.0,265.6534,266.4512,265.6534,266.3415,7600.0
2013-09-05 11:05:00,267.13,267.14,266.38,266.71,4800.0,266.4113,266.4213,265.6634,265.9925,4800.0
2013-09-05 11:10:00,267.0,267.08,266.69,266.93,4200.0,266.2817,266.3615,265.9725,266.2119,4200.0
2013-09-05 11:15:00,266.72,267.13,266.72,267.13,1900.0,266.0025,266.4113,266.0025,266.4113,1900.0
2013-09-05 11:20:00,267.18,267.18,266.5,266.5,1900.0,266.4612,266.4612,265.783,265.783,1900.0
2013-09-05 11:25:00,266.55,267.38,266.5,267.18,4100.0,265.8329,266.6607,265.783,266.4612,4100.0
2013-09-05 11:30:00,266.8,267.61,266.8,267.51,3600.0,266.0822,266.8901,266.0822,266.7903,3600.0
2013-09-05 11:35:00,267.76,267.78,267.18,267.45,4100.0,267.0397,267.0596,266.4612,266.7305,4100.0
2013-09-05 11:40:00,267.37,267.46,267.07,267.46,2300.0,266.6507,266.7405,266.3515,266.7405,2300.0
2013-09-05 11:45:00,267.53,268.12,267.45,268.05,2900.0,266.8103,267.3987,266.7305,267.3289,2900.0
2013-09-05 11:50:00,268.01,268.43,267.87,268.04,2200.0,267.289,267.7079,267.1494,267.3189,2200.0
2013-09-05 11:55:00,268.17,268.17,267.5,267.5,2100.0,267.4486,267.4486,266.7804,266.7804,2100.0
2013-09-05 12:00:00,267.5,267.5,267.26,267.41,4000.0,266.7804,266.7804,266.541,266.6906,4000.0
2013-09-05 12:05:00,267.24,267.59,267.1,267.25,5500.0,266.5211,266.8701,266.3814,266.531,5500.0
2013-09-05 12:10:00,267.13,267.6,267.03,267.36,4100.0,266.4113,266.8801,266.3116,266.6407,4100.0
2013-09-05 12:15:00,267.25,267.43,266.95,267.07,2400.0,266.531,266.7105,266.2318,266.3515,2400.0
2013-09-05 12:20:00,267.15,267.59,267.15,267.27,3500.0,266.4313,266.8701,266.4313,266.551,3500.0
2013-09-05 12:25:00,267.09,267.18,266.67,266.98,2200.0,266.3715,266.4612,265.9526,266.2618,2200.0
2013-09-05 12:30:00,266.72,266.95,265.99,266.45,13900.0,266.0025,266.2318,265.2744,265.7332,13900.0
2013-09-05 12:35:00,266.6,266.8,266.54,266.73,2600.0,265.8828,266.0822,265.8229,266.0124,2600.0
2013-09-05 12:40:00,266.68,267.16,266.67,267.16,4800.0,265.9626,266.4413,265.9526,266.4413,4800.0
2013-09-05 12:45:00,267.08,267.39,267.08,267.22,1900.0,266.3615,266.6706,266.3615,266.5011,1900.0
2013-09-05 12:50:00,267.22,267.22,267.08,267.08,300.0,266.5011,266.5011,266.3615,266.3615,300.0
2013-09-05 12:55:00,267.08,267.3,266.91,267.28,2000.0,266.3615,266.5809,266.1919,266.5609,2000.0
2013-09-05 13:00:00,267.02,267.72,267.02,267.72,2700.0,266.3016,266.9998,266.3016,266.9998,2700.0
2013-09-05 13:05:00,267.72,267.78,267.11,267.11,1000.0,266.9998,267.0596,266.3914,266.3914,1000.0
2013-09-05 13:10:00,267.1,267.75,266.82,267.72,6300.0,266.3814,267.0297,266.1022,266.9998,6300.0
2013-09-05 13:15:00,267.37,267.52,266.85,267.39,15800.0,266.6507,266.8003,266.1321,266.6706,15800.0
2013-09-05 13:20:00,267.36,268.03,267.36,267.99,8200.0,266.6407,267.3089,266.6407,267.269,8200.0
2013-09-05 13:25:00,267.92,267.92,267.2,267.53,3400.0,267.1992,267.1992,266.4812,266.8103,3400.0
2013-09-05 13:30:00,267.64,267.73,267.24,267.24,500.0,266.92,267.0097,266.5211,266.5211,500.0
2013-09-05 13:35:00,267.24,267.42,267.18,267.31,1600.0,266.5211,266.7006,266.4612,266.5909,1600.0
2013-09-05 13:40:00,267.23,267.52,267.23,267.33,1300.0,266.5111,266.8003,266.5111,266.6108,1300.0
2013-09-05 13:45:00,267.73,268.11,267.69,268.01,2300.0,267.0097,267.3887,266.9698,267.289,2300.0
2013-09-05 13:50:00,267.96,268.12,267.63,267.84,1100.0,267.2391,267.3987,266.91,267.1194,1100.0
2013-09-05 13:55:00,267.84,268.07,267.58,267.82,3200.0,267.1194,267.3488,266.8601,267.0995,3200.0
2013-09-05 14:00:00,267.62,268.0,267.29,267.3,2200.0,266.9,267.279,266.5709,266.5809,2200.0
2013-09-05 14:05:00,267.35,267.93,267.35,267.93,2500.0,266.6308,267.2092,266.6308,267.2092,2500.0
2013-09-05 14:10:00,267.82,268.15,267.78,268.08,2500.0,267.0995,267.4286,267.0596,267.3588,2500.0
2013-09-05 14:15:00,268.26,268.8,268.26,268.8,5600.0,267.5383,268.0769,267.5383,268.0769,5600.0
2013-09-05 14:20:00,268.85,269.1,268.65,268.94,7100.0,268.1267,268.376,267.9273,268.2165,7100.0
2013-09-05 14:25:00,269.08,269.72,268.94,269.72,5400.0,268.3561,268.9944,268.2165,268.9944,5400.0
2013-09-05 14:30:00,269.81,269.99,269.58,269.68,4500.0,269.0841,269.2637,268.8548,268.9545,4500.0
2013-09-05 14:35:00,269.42,269.42,268.96,269.12,1400.0,268.6952,268.6952,268.2364,268.396,1400.0
2013-09-05 14:40:00,268.97,269.27,268.97,269.0,2000.0,268.2464,268.5456,268.2464,268.2763,2000.0
2013-09-05 14:45:00,269.08,269.08,268.58,268.58,2700.0,268.3561,268.3561,267.8574,267.8574,2700.0
2013-09-05 14:50:00,268.58,269.38,268.58,269.38,4000.0,267.8574,268.6553,267.8574,268.6553,4000.0
2013-09-05 14:55:00,269.68,269.8,269.34,269.34,8000.0,268.9545,269.0742,268.6154,268.6154,8000.0
2013-09-05 15:00:00,269.29,269.5,269.24,269.5,4300.0,268.5655,268.775,268.5157,268.775,4300.0
2013-09-05 15:05:00,269.3,269.3,268.87,269.01,5500.0,268.5755,268.5755,268.1467,268.2863,5500.0
2013-09-05 15:10:00,269.01,269.12,268.76,268.81,7500.0,268.2863,268.396,268.037,268.0868,7500.0
2013-09-05 15:15:00,268.83,269.1,268.76,269.02,4400.0,268.1068,268.376,268.037,268.2963,4400.0
2013-09-05 15:20:00,269.2,269.33,268.79,269.02,6100.0,268.4758,268.6054,268.0669,268.2963,6100.0
2013-09-05 15:25:00,269.23,269.27,268.72,269.22,9600.0,268.5057,268.5456,267.9971,268.4957,9600.0
2013-09-05 15:30:00,269.29,269.34,269.06,269.27,10400.0,268.5655,268.6154,268.3362,268.5456,10400.0
2013-09-05 15:35:00,269.27,269.33,269.07,269.07,18700.0,268.5456,268.6054,268.3461,268.3461,18700.0
2013-09-05 15:40:00,269.06,269.23,268.84,268.94,5400.0,268.3362,268.5057,268.1167,268.2165,5400.0
2013-09-05 15:45:00,268.94,269.07,268.78,268.86,20600.0,268.2165,268.3461,268.0569,268.1367,20600.0
2013-09-05 15:50:00,268.9,269.18,268.64,268.69,26500.0,268.1766,268.4558,267.9173,267.9672,26500.0
2013-09-05 15:55:00,268.67,268.92,268.49,268.75,28100.0,267.9472,268.1965,267.7677,268.027,28100.0
2013-09-06 09:30:00,270.0,270.0,267.93,267.93,12200.0,269.2736,269.2736,267.2092,267.2092,12200.0
2013-09-06 09:35:00,268.09,269.07,267.88,267.88,4600.0,267.3688,268.3461,267.1593,267.1593,4600.0
2013-09-06 09:40:00,268.05,268.24,266.05,266.05,10400.0,267.3289,267.5184,265.3343,265.3343,10400.0
2013-09-06 09:45:00,265.96,266.35,263.14,263.72,8100.0,265.2445,265.6334,262.4321,263.0105,8100.0
2013-09-06 09:50:00,263.68,264.99,263.37,264.7,10400.0,262.9706,264.2771,262.6615,263.9879,10400.0
2013-09-06 09:55:00,264.5,264.66,263.56,263.96,21300.0,263.7884,263.948,262.851,263.2499,21300.0
2013-09-06 10:00:00,263.67,264.25,261.8,262.77,17600.0,262.9607,263.5391,261.0957,262.0631,17600.0
2013-09-06 10:05:00,262.78,263.63,262.28,262.45,16300.0,262.0731,262.9208,261.5744,261.7439,16300.0
2013-09-06 10:10:00,262.45,263.98,262.33,263.75,11600.0,261.7439,263.2698,261.6243,263.0404,11600.0
2013-09-06 10:15:00,263.75,264.58,263.61,263.71,6000.0,263.0404,263.8682,262.9008,263.0005,6000.0
2013-09-06 10:20:00,264.11,264.75,263.65,263.89,7800.0,263.3995,264.0378,262.9407,263.1801,7800.0
2013-09-06 10:25:00,263.81,264.28,263.34,263.8,50300.0,263.1003,263.569,262.6315,263.0903,50300.0
2013-09-06 10:30:00,264.05,264.19,263.67,264.04,5800.0,263.3396,263.4793,262.9607,263.3297,5800.0
2013-09-06 10:35:00,264.37,265.41,264.37,265.38,7500.0,263.6588,264.696,263.6588,264.6661,7500.0
2013-09-06 10:40:00,265.7,266.57,265.64,266.34,3200.0,264.9852,265.8529,264.9254,265.6235,3200.0
2013-09-06 10:45:00,266.57,267.36,266.57,267.15,5000.0,265.8529,266.6407,265.8529,266.4313,5000.0
2013-09-06 10:50:00,266.94,267.28,266.31,266.83,3500.0,266.2219,266.5609,265.5936,266.1122,3500.0
2013-09-06 10:55:00,266.88,267.8,266.71,267.8,2400.0,266.162,267.0795,265.9925,267.0795,2400.0
2013-09-06 11:00:00,267.63,268.27,267.51,267.74,5000.0,266.91,267.5483,266.7903,267.0197,5000.0
2013-09-06 11:05:00,268.23,268.48,267.75,267.82,6100.0,267.5084,267.7577,267.0297,267.0995,6100.0
2013-09-06 11:10:00,267.95,268.53,267.9,268.04,5800.0,267.2291,267.8076,267.1793,267.3189,5800.0
2013-09-06 11:15:00,268.15,268.28,267.86,268.22,6000.0,267.4286,267.5583,267.1394,267.4984,6000.0
2013-09-06 11:20:00,268.27,268.55,268.06,268.48,3700.0,267.5483,267.8275,267.3388,267.7577,3700.0
2013-09-06 11:25:00,268.47,268.6,267.79,267.91,7400.0,267.7477,267.8774,267.0696,267.1893,7400.0
2013-09-06 11:30:00,268.3,268.53,267.96,267.96,3300.0,267.5782,267.8076,267.2391,267.2391,3300.0
2013-09-06 11:35:00,268.06,268.36,267.8,267.8,1700.0,267.3388,267.638,267.0795,267.0795,1700.0
2013-09-06 11:40:00,268.03,268.55,268.03,268.35,7200.0,267.3089,267.8275,267.3089,267.6281,7200.0
2013-09-06 11:45:00,268.4,268.5,267.95,268.26,4600.0,267.6779,267.7777,267.2291,267.5383,4600.0
2013-09-06 11:50:00,268.27,268.27,267.98,268.22,3400.0,267.5483,267.5483,267.2591,267.4984,3400.0
2013-09-06 11:55:00,268.26,268.78,268.25,268.76,6300.0,267.5383,268.0569,267.5283,268.037,6300.0
2013-09-06 12:00:00,268.63,269.0,268.5,268.78,10200.0,267.9073,268.2763,267.7777,268.0569,10200.0
2013-09-06 12:05:00,268.81,269.02,268.75,268.8,2900.0,268.0868,268.2963,268.027,268.0769,2900.0
2013-09-06 12:10:00,268.73,269.29,268.55,269.29,3400.0,268.007,268.5655,267.8275,268.5655,3400.0
2013-09-06 12:15:00,269.43,269.74,269.33,269.55,2400.0,268.7052,269.0143,268.6054,268.8248,2400.0
2013-09-06 12:20:00,269.4,269.4,269.12,269.12,500.0,268.6752,268.6752,268.396,268.396,500.0
2013-09-06 12:25:00,269.37,269.46,269.09,269.3,3000.0,268.6453,268.7351,268.3661,268.5755,3000.0
2013-09-06 12:30:00,269.14,269.22,268.96,269.06,2700.0,268.4159,268.4957,268.2364,268.3362,2700.0
2013-09-06 12:35:00,269.0,269.34,268.81,268.81,3400.0,268.2763,268.6154,268.0868,268.0868,3400.0
2013-09-06 12:40:00,268.7,268.75,268.54,268.73,4100.0,267.9771,268.027,267.8176,268.007,4100.0
2013-09-06 12:45:00,268.81,268.81,268.55,268.55,1200.0,268.0868,268.0868,267.8275,267.8275,1200.0
2013-09-06 12:50:00,268.48,268.75,268.44,268.75,1500.0,267.7577,268.027,267.7178,268.027,1500.0
2013-09-06 12:55:00,268.7,268.7,268.41,268.41,1000.0,267.9771,267.9771,267.6879,267.6879,1000.0
2013-09-06 13:00:00,268.38,268.68,268.38,268.53,1400.0,267.658,267.9572,267.658,267.8076,1400.0
2013-09-06 13:05:00,268.72,268.72,268.35,268.51,2000.0,267.9971,267.9971,267.6281,267.7876,2000.0
2013-09-06 13:10:00,268.49,268.49,268.4,268.48,600.0,267.7677,267.7677,267.6779,267.7577,600.0
2013-09-06 13:15:00,268.36,268.55,268.23,268.54,2200.0,267.638,267.8275,267.5084,267.8176,2200.0
2013-09-06 13:20:00,268.5,268.55,268.3,268.33,1300.0,267.7777,267.8275,267.5782,267.6081,1300.0
2013-09-06 13:25:00,268.24,268.51,268.24,268.39,1200.0,267.5184,267.7876,267.5184,267.668,1200.0
2013-09-06 13:30:00,268.39,268.78,268.26,268.78,2600.0,267.668,268.0569,267.5383,268.0569,2600.0
2013-09-06 13:35:00,268.8,268.91,268.67,268.67,1600.0,268.0769,268.1866,267.9472,267.9472,1600.0
2013-09-06 13:40:00,268.73,268.97,268.6,268.65,2800.0,268.007,268.2464,267.8774,267.9273,2800.0
2013-09-06 13:45:00,268.74,269.26,268.68,269.23,2300.0,268.017,268.5356,267.9572,268.5057,2300.0
2013-09-06 13:50:00,269.09,270.12,269.09,269.6,10100.0,268.3661,269.3933,268.3661,268.8747,10100.0
2013-09-06 13:55:00,269.45,269.54,269.3,269.4,1000.0,268.7251,268.8149,268.5755,268.6752,1000.0
2013-09-06 14:00:00,269.65,269.86,269.61,269.72,2600.0,268.9246,269.134,268.8847,268.9944,2600.0
2013-09-06 14:05:00,269.64,270.0,269.5,269.61,2700.0,268.9146,269.2736,268.775,268.8847,2700.0
2013-09-06 14:10:00,269.5,269.86,269.5,269.5,1100.0,268.775,269.134,268.775,268.775,1100.0
2013-09-06 14:15:00,269.57,269.57,269.16,269.55,1900.0,268.8448,268.8448,268.4359,268.8248,1900.0
2013-09-06 14:20:00,269.25,269.7,269.25,269.58,2100.0,268.5256,268.9744,268.5256,268.8548,2100.0
2013-09-06 14:25:00,269.61,269.79,269.23,269.79,1300.0,268.8847,269.0642,268.5057,269.0642,1300.0
2013-09-06 14:30:00,269.59,269.79,269.3,269.3,1100.0,268.8647,269.0642,268.5755,268.5755,1100.0
2013-09-06 14:35:00,269.42,269.74,269.32,269.74,1900.0,268.6952,269.0143,268.5955,269.0143,1900.0
2013-09-06 14:40:00,269.48,269.49,269.2,269.2,700.0,268.755,268.765,268.4758,268.4758,700.0
2013-09-06 14:45:00,269.47,269.99,269.31,269.99,5200.0,268.7451,269.2637,268.5855,269.2637,5200.0
2013-09-06 14:50:00,269.74,270.0,269.63,269.71,5700.0,269.0143,269.2736,268.9046,268.9844,5700.0
2013-09-06 14:55:00,269.58,269.72,269.46,269.58,3600.0,268.8548,268.9944,268.7351,268.8548,3600.0
2013-09-06 15:00:00,269.77,269.77,269.48,269.64,3800.0,269.0442,269.0442,268.755,268.9146,3800.0
2013-09-06 15:05:00,269.66,269.66,268.92,269.44,6100.0,268.9345,268.9345,268.1965,268.7151,6100.0
2013-09-06 15:10:00,269.44,269.48,269.01,269.02,6300.0,268.7151,268.755,268.2863,268.2963,6300.0
2013-09-06 15:15:00,269.1,269.12,268.67,268.67,6600.0,268.376,268.396,267.9472,267.9472,6600.0
2013-09-06 15:20:00,268.67,268.88,268.14,268.2,6600.0,267.9472,268.1566,267.4186,267.4785,6600.0
2013-09-06 15:25:00,268.18,268.37,268.05,268.27,5700.0,267.4585,267.648,267.3289,267.5483,5700.0
2013-09-06 15:30:00,268.27,268.37,267.94,268.14,8700.0,267.5483,267.648,267.2192,267.4186,8700.0
2013-09-06 15:35:00,268.23,268.36,267.87,268.36,8000.0,267.5084,267.638,267.1494,267.638,8000.0
2013-09-06 15:40:00,268.19,268.63,268.12,268.36,6600.0,267.4685,267.9073,267.3987,267.638,6600.0
2013-09-06 15:45:00,268.36,268.37,267.48,267.6,8900.0,267.638,267.648,266.7604,266.8801,8900.0
2013-09-06 15:50:00,267.71,268.16,267.69,268.16,8000.0,266.9898,267.4386,266.9698,267.4386,8000.0
2013-09-06 15:55:00,268.04,268.04,267.43,267.48,16200.0,267.3189,267.3189,266.7105,266.7604,16200.0
2013-09-09 09:30:00,267.91,272.0,267.91,271.6,33800.0,267.1893,271.2682,267.1893,270.8693,33800.0
2013-09-09 09:35:00,271.68,274.99,271.55,274.17,29900.0,270.9491,274.2502,270.8195,273.4324,29900.0
2013-09-09 09:40:00,274.37,275.48,272.61,272.92,24200.0,273.6319,274.7389,271.8766,272.1858,24200.0
2013-09-09 09:45:00,273.17,273.43,271.09,271.5,28800.0,272.4351,272.6944,270.3607,270.7696,28800.0
2013-09-09 09:50:00,271.29,272.02,270.99,271.5,14200.0,270.5602,271.2882,270.261,270.7696,14200.0
2013-09-09 09:55:00,271.35,272.4,270.83,272.4,11400.0,270.62,271.6672,270.1014,271.6672,11400.0
2013-09-09 10:00:00,272.4,273.06,271.11,271.45,12000.0,271.6672,272.3254,270.3806,270.7197,12000.0
2013-09-09 10:05:00,271.44,272.08,271.27,271.46,9400.0,270.7098,271.348,270.5402,270.7297,9400.0
2013-09-09 10:10:00,271.09,271.87,270.4,271.24,38300.0,270.3607,271.1386,269.6726,270.5103,38300.0
2013-09-09 10:15:00,271.43,271.98,270.5,270.5,7400.0,270.6998,271.2483,269.7723,269.7723,7400.0
2013-09-09 10:20:00,270.97,271.07,270.51,271.07,6000.0,270.241,270.3407,269.7823,270.3407,6000.0
2013-09-09 10:25:00,270.87,271.06,270.34,270.51,4800.0,270.1413,270.3308,269.6127,269.7823,4800.0
2013-09-09 10:30:00,270.27,271.23,270.18,270.98,13600.0,269.5429,270.5003,269.4531,270.251,13600.0
2013-09-09 10:35:00,270.98,271.21,270.69,270.76,18000.0,270.251,270.4804,269.9618,270.0316,18000.0
2013-09-09 10:40:00,270.76,271.41,270.63,270.94,25700.0,270.0316,270.6798,269.9019,270.2111,25700.0
2013-09-09 10:45:00,270.79,271.41,270.73,271.31,29500.0,270.0615,270.6798,270.0017,270.5801,29500.0
2013-09-09 10:50:00,271.19,272.47,271.02,271.85,23300.0,270.4604,271.737,270.2909,271.1187,23300.0
2013-09-09 10:55:00,271.47,272.38,271.47,272.14,5800.0,270.7397,271.6472,270.7397,271.4079,5800.0
2013-09-09 11:00:00,272.14,272.46,271.35,272.08,4300.0,271.4079,271.727,270.62,271.348,4300.0
2013-09-09 11:05:00,272.36,273.25,272.29,273.1,10000.0,271.6273,272.5149,271.5575,272.3653,10000.0
2013-09-09 11:10:00,273.19,273.42,272.65,272.87,5400.0,272.455,272.6844,271.9165,272.1359,5400.0
2013-09-09 11:15:00,273.13,273.33,272.58,273.24,2600.0,272.3952,272.5947,271.8467,272.5049,2600.0
2013-09-09 11:20:00,273.17,273.19,272.26,272.26,2200.0,272.4351,272.455,271.5275,271.5275,2200.0
2013-09-09 11:25:00,272.09,272.5,272.06,272.3,3500.0,271.358,271.7669,271.3281,271.5674,3500.0
2013-09-09 11:30:00,272.16,272.99,272.16,272.84,3200.0,271.4278,272.2556,271.4278,272.106,3200.0
2013-09-09 11:35:00,272.88,273.41,272.75,273.41,3600.0,272.1459,272.6745,272.0162,272.6745,3600.0
2013-09-09 11:40:00,273.42,273.65,273.31,273.57,2400.0,272.6844,272.9138,272.5747,272.834,2400.0
2013-09-09 11:45:00,273.3,273.77,273.15,273.73,3500.0,272.5647,273.0335,272.4152,272.9936,3500.0
2013-09-09 11:50:00,273.77,274.36,273.46,273.76,13200.0,273.0335,273.6219,272.7243,273.0235,13200.0
2013-09-09 11:55:00,274.14,274.14,273.72,274.1,8400.0,273.4025,273.4025,272.9836,273.3626,8400.0
2013-09-09 12:00:00,274.35,274.76,273.99,274.0,12600.0,273.6119,274.0208,273.2529,273.2629,12600.0
2013-09-09 12:05:00,274.09,274.41,274.02,274.06,4700.0,273.3526,273.6718,273.2828,273.3227,4700.0
2013-09-09 12:10:00,274.11,274.88,274.09,274.79,5600.0,273.3726,274.1405,273.3526,274.0507,5600.0
2013-09-09 12:15:00,274.75,274.98,274.62,274.76,12100.0,274.0108,274.2402,273.8812,274.0208,12100.0
2013-09-09 12:20:00,274.67,274.85,274.39,274.66,5700.0,273.9311,274.1106,273.6518,273.9211,5700.0
2013-09-09 12:25:00,274.43,274.85,274.32,274.85,4900.0,273.6917,274.1106,273.582,274.1106,4900.0
2013-09-09 12:30:00,274.84,274.85,273.95,273.95,2700.0,274.1006,274.1106,273.213,273.213,2700.0
2013-09-09 12:35:00,274.01,274.47,273.69,274.4,4200.0,273.2728,273.7316,272.9537,273.6618,4200.0
2013-09-09 12:40:00,274.32,274.32,274.19,274.31,1500.0,273.582,273.582,273.4524,273.572,1500.0
2013-09-09 12:45:00,274.46,274.6,273.98,274.24,5600.0,273.7216,273.8613,273.2429,273.5022,5600.0
2013-09-09 12:50:00,274.3,274.81,274.3,274.78,4100.0,273.5621,274.0707,273.5621,274.0408,4100.0
2013-09-09 12:55:00,274.77,275.31,274.76,275.09,9700.0,274.0308,274.5693,274.0208,274.3499,9700.0
2013-09-09 13:00:00,275.36,275.36,275.01,275.11,4100.0,274.6192,274.6192,274.2701,274.3699,4100.0
2013-09-09 13:05:00,275.18,275.18,274.92,275.0,2200.0,274.4397,274.4397,274.1804,274.2602,2200.0
2013-09-09 13:10:00,275.03,275.28,274.96,275.26,2700.0,274.2901,274.5394,274.2203,274.5195,2700.0
2013-09-09 13:15:00,275.28,275.4,274.99,275.17,3600.0,274.5394,274.6591,274.2502,274.4297,3600.0
2013-09-09 13:20:00,275.22,275.22,274.74,274.81,3200.0,274.4796,274.4796,274.0009,274.0707,3200.0
2013-09-09 13:25:00,274.87,274.97,274.5,274.84,8300.0,274.1305,274.2303,273.7615,274.1006,8300.0
2013-09-09 13:30:00,274.84,275.23,274.56,275.22,8000.0,274.1006,274.4896,273.8214,274.4796,8000.0
2013-09-09 13:35:00,275.22,275.4,275.04,275.19,6300.0,274.4796,274.6591,274.3001,274.4497,6300.0
2013-09-09 13:40:00,274.89,275.41,274.89,275.41,9300.0,274.1505,274.6691,274.1505,274.6691,9300.0
2013-09-09 13:45:00,275.45,275.81,275.26,275.55,14000.0,274.709,275.068,274.5195,274.8087,14000.0
2013-09-09 13:50:00,275.63,275.64,275.0,275.39,8700.0,274.8885,274.8985,274.2602,274.6491,8700.0
2013-09-09 13:55:00,275.39,276.57,275.39,276.56,12800.0,274.6491,275.826,274.6491,275.816,12800.0
2013-09-09 14:00:00,276.57,277.37,276.35,277.21,11900.0,275.826,276.6238,275.6065,276.4642,11900.0
2013-09-09 14:05:00,277.1,277.48,276.1,276.29,9300.0,276.3545,276.7335,275.3572,275.5467,9300.0
2013-09-09 14:10:00,276.12,276.34,275.95,276.06,8100.0,275.3772,275.5966,275.2076,275.3173,8100.0
2013-09-09 14:15:00,276.13,277.0,276.13,277.0,10400.0,275.3871,276.2548,275.3871,276.2548,10400.0
2013-09-09 14:20:00,276.71,277.4,276.71,277.29,6600.0,275.9656,276.6537,275.9656,276.544,6600.0
2013-09-09 14:25:00,277.4,277.45,276.76,277.01,4500.0,276.6537,276.7036,276.0154,276.2648,4500.0
2013-09-09 14:30:00,277.01,277.07,276.64,276.76,5000.0,276.2648,276.3246,275.8958,276.0154,5000.0
2013-09-09 14:35:00,276.62,276.76,276.39,276.51,6500.0,275.8758,276.0154,275.6464,275.7661,6500.0
2013-09-09 14:40:00,276.51,276.75,276.28,276.75,12800.0,275.7661,276.0055,275.5367,276.0055,12800.0
2013-09-09 14:45:00,276.59,276.89,276.31,276.32,4200.0,275.8459,276.1451,275.5667,275.5766,4200.0
2013-09-09 14:50:00,276.25,276.76,276.18,276.49,2700.0,275.5068,276.0154,275.437,275.7462,2700.0
2013-09-09 14:55:00,276.5,276.67,276.28,276.28,4800.0,275.7561,275.9257,275.5367,275.5367,4800.0
2013-09-09 15:00:00,276.2,276.69,276.2,276.38,4300.0,275.4569,275.9456,275.4569,275.6365,4300.0
2013-09-09 15:05:00,276.52,276.83,276.23,276.54,9700.0,275.7761,276.0853,275.4869,275.796,9700.0
2013-09-09 15:10:00,276.66,276.66,276.06,276.11,5700.0,275.9157,275.9157,275.3173,275.3672,5700.0
2013-09-09 15:15:00,276.12,276.7,276.04,276.41,8600.0,275.3772,275.9556,275.2974,275.6664,8600.0
2013-09-09 15:20:00,276.28,276.36,275.68,275.78,3700.0,275.5367,275.6165,274.9383,275.0381,3700.0
2013-09-09 15:25:00,275.75,276.0,275.4,275.8,6900.0,275.0082,275.2575,274.6591,275.058,6900.0
2013-09-09 15:30:00,275.75,276.23,275.64,275.92,10000.0,275.0082,275.4869,274.8985,275.1777,10000.0
2013-09-09 15:35:00,275.67,275.96,275.32,275.32,9200.0,274.9284,275.2176,274.5793,274.5793,9200.0
2013-09-09 15:40:00,275.32,275.77,275.0,275.74,12200.0,274.5793,275.0281,274.2602,274.9982,12200.0
2013-09-09 15:45:00,275.74,276.21,275.72,276.01,9200.0,274.9982,275.4669,274.9782,275.2675,9200.0
2013-09-09 15:50:00,276.07,276.68,276.07,276.52,15100.0,275.3273,275.9357,275.3273,275.7761,15100.0
2013-09-09 15:55:00,276.51,276.8,276.06,276.74,25900.0,275.7661,276.0553,275.3173,275.9955,25900.0
2013-09-10 09:30:00,279.8,279.95,277.5,278.99,24500.0,279.0473,279.1969,276.7535,278.2394,24500.0
2013-09-10 09:35:00,279.55,279.55,277.86,278.26,10100.0,278.7979,278.7979,277.1125,277.5114,10100.0
2013-09-10 09:40:00,278.04,278.86,277.99,278.56,4300.0,277.292,278.1098,277.2421,277.8106,4300.0
2013-09-10 09:45:00,278.72,278.72,277.82,277.99,4600.0,277.9702,277.9702,277.0726,277.2421,4600.0
2013-09-10 09:50:00,277.95,278.07,277.55,277.87,4900.0,277.2022,277.3219,276.8033,277.1225,4900.0
2013-09-10 09:55:00,278.17,278.25,277.54,277.54,6100.0,277.4216,277.5014,276.7933,276.7933,6100.0
2013-09-10 10:00:00,277.89,278.22,277.63,277.91,5500.0,277.1424,277.4715,276.8831,277.1623,5500.0
2013-09-10 10:05:00,277.74,277.91,277.27,277.4,11100.0,276.9928,277.1623,276.5241,276.6537,11100.0
2013-09-10 10:10:00,277.62,277.67,276.92,277.29,3900.0,276.8731,276.923,276.175,276.544,3900.0
2013-09-10 10:15:00,277.59,277.59,275.6,275.89,7800.0,276.8432,276.8432,274.8586,275.1478,7800.0
2013-09-10 10:20:00,275.94,277.17,275.94,277.07,4200.0,275.1976,276.4243,275.1976,276.3246,4200.0
2013-09-10 10:25:00,277.08,277.94,276.81,277.67,6900.0,276.3346,277.1923,276.0653,276.923,6900.0
2013-09-10 10:30:00,277.97,278.0,277.11,277.19,4400.0,277.2222,277.2521,276.3645,276.4443,4400.0
2013-09-10 10:35:00,277.26,277.52,277.06,277.44,3400.0,276.5141,276.7734,276.3146,276.6936,3400.0
2013-09-10 10:40:00,277.18,277.94,277.18,277.94,1900.0,276.4343,277.1923,276.4343,277.1923,1900.0
2013-09-10 10:45:00,277.85,277.98,277.02,277.09,6100.0,277.1025,277.2322,276.2747,276.3446,6100.0
2013-09-10 10:50:00,277.09,277.31,276.73,277.24,4200.0,276.3446,276.564,275.9855,276.4942,4200.0
2013-09-10 10:55:00,277.31,277.86,277.11,277.73,12600.0,276.564,277.1125,276.3645,276.9828,12600.0
2013-09-10 11:00:00,277.74,278.1,277.7,277.84,6300.0,276.9928,277.3518,276.9529,277.0925,6300.0
2013-09-10 11:05:00,277.9,278.47,277.85,278.41,7000.0,277.1524,277.7208,277.1025,277.661,7000.0
2013-09-10 11:10:00,278.26,278.77,278.14,278.53,8700.0,277.5114,278.02,277.3917,277.7807,8700.0
2013-09-10 11:15:00,278.72,278.72,277.76,277.76,2200.0,277.9702,277.9702,277.0128,277.0128,2200.0
2013-09-10 11:20:00,277.49,277.69,277.0,277.49,5200.0,276.7435,276.9429,276.2548,276.7435,5200.0
2013-09-10 11:25:00,277.68,277.68,276.96,277.07,3600.0,276.933,276.933,276.2149,276.3246,3600.0
2013-09-10 11:30:00,277.17,277.17,276.2,276.2,3700.0,276.4243,276.4243,275.4569,275.4569,3700.0
2013-09-10 11:35:00,276.11,276.25,275.71,275.72,4400.0,275.3672,275.5068,274.9683,274.9782,4400.0
2013-09-10 11:40:00,275.82,276.34,275.75,275.83,5400.0,275.078,275.5966,275.0082,275.0879,5400.0
2013-09-10 11:45:00,275.71,275.96,275.65,275.83,2500.0,274.9683,275.2176,274.9084,275.0879,2500.0
2013-09-10 11:50:00,275.98,276.61,275.92,276.61,4700.0,275.2375,275.8658,275.1777,275.8658,4700.0
2013-09-10 11:55:00,276.67,276.74,276.27,276.5,3800.0,275.9257,275.9955,275.5268,275.7561,3800.0
2013-09-10 12:00:00,276.5,276.69,276.34,276.5,6100.0,275.7561,275.9456,275.5966,275.7561,6100.0
2013-09-10 12:05:00,276.45,276.63,276.35,276.44,2300.0,275.7063,275.8858,275.6065,275.6963,2300.0
2013-09-10 12:10:00,276.4,276.53,276.27,276.27,2300.0,275.6564,275.7861,275.5268,275.5268,2300.0
2013-09-10 12:15:00,276.32,276.83,276.3,276.63,8500.0,275.5766,276.0853,275.5567,275.8858,8500.0
2013-09-10 12:20:00,276.5,276.7,276.36,276.66,3300.0,275.7561,275.9556,275.6165,275.9157,3300.0
2013-09-10 12:25:00,276.49,276.61,276.14,276.16,8800.0,275.7462,275.8658,275.3971,275.4171,8800.0
2013-09-10 12:30:00,276.26,276.28,275.98,276.1,5000.0,275.5168,275.5367,275.2375,275.3572,5000.0
2013-09-10 12:35:00,276.07,276.36,276.0,276.07,6200.0,275.3273,275.6165,275.2575,275.3273,6200.0
2013-09-10 12:40:00,275.98,276.17,275.86,276.03,4800.0,275.2375,275.427,275.1179,275.2874,4800.0
2013-09-10 12:45:00,276.16,276.54,275.95,276.43,27100.0,275.4171,275.796,275.2076,275.6863,27100.0
2013-09-10 12:50:00,276.48,277.38,276.29,277.17,20200.0,275.7362,276.6338,275.5467,276.4243,20200.0
2013-09-10 12:55:00,277.18,277.78,277.17,277.65,4000.0,276.4343,277.0327,276.4243,276.903,4000.0
2013-09-10 13:00:00,277.5,277.71,277.31,277.4,4000.0,276.7535,276.9629,276.564,276.6537,4000.0
2013-09-10 13:05:00,277.25,277.69,277.11,277.51,12100.0,276.5041,276.9429,276.3645,276.7634,12100.0
2013-09-10 13:10:00,277.5,277.78,277.49,277.76,9800.0,276.7535,277.0327,276.7435,277.0128,9800.0
2013-09-10 13:15:00,277.86,278.47,277.5,278.47,8600.0,277.1125,277.7208,276.7535,277.7208,8600.0
2013-09-10 13:20:00,278.09,278.36,277.82,277.94,4800.0,277.3419,277.6111,277.0726,277.1923,4800.0
2013-09-10 13:25:00,277.82,278.29,277.82,277.97,3500.0,277.0726,277.5413,277.0726,277.2222,3500.0
2013-09-10 13:30:00,277.81,278.19,277.69,277.99,8300.0,277.0626,277.4416,276.9429,277.2421,8300.0
2013-09-10 13:35:00,278.14,278.18,277.85,278.11,13400.0,277.3917,277.4316,277.1025,277.3618,13400.0
2013-09-10 13:40:00,278.1,278.86,277.99,278.72,6800.0,277.3518,278.1098,277.2421,277.9702,6800.0
2013-09-10 13:45:00,278.39,278.56,278.18,278.18,2000.0,277.6411,277.8106,277.4316,277.4316,2000.0
2013-09-10 13:50:00,278.21,278.5,278.21,278.4,3000.0,277.4615,277.7508,277.4615,277.651,3000.0
2013-09-10 13:55:00,278.33,278.5,278.17,278.24,2300.0,277.5812,277.7508,277.4216,277.4915,2300.0
2013-09-10 14:00:00,278.15,278.36,278.05,278.05,3200.0,277.4017,277.6111,277.302,277.302,3200.0
2013-09-10 14:05:00,278.04,278.22,277.86,277.86,4200.0,277.292,277.4715,277.1125,277.1125,4200.0
2013-09-10 14:10:00,277.8,278.41,277.69,278.38,3300.0,277.0526,277.661,276.9429,277.6311,3300.0
2013-09-10 14:15:00,278.37,278.37,277.93,277.99,6900.0,277.6211,277.6211,277.1823,277.2421,6900.0
2013-09-10 14:20:00,278.25,278.38,278.13,278.17,2700.0,277.5014,277.6311,277.3818,277.4216,2700.0
2013-09-10 14:25:00,278.12,278.22,278.03,278.12,4600.0,277.3718,277.4715,277.282,277.3718,4600.0
2013-09-10 14:30:00,278.02,278.17,277.75,277.75,3700.0,277.2721,277.4216,277.0028,277.0028,3700.0
2013-09-10 14:35:00,277.75,277.89,277.6,277.71,4000.0,277.0028,277.1424,276.8532,276.9629,4000.0
2013-09-10 14:40:00,277.71,278.0,277.69,277.73,2600.0,276.9629,277.2521,276.9429,276.9828,2600.0
2013-09-10 14:45:00,277.72,277.86,277.46,277.56,4500.0,276.9729,277.1125,276.7136,276.8133,4500.0
2013-09-10 14:50:00,277.44,277.59,277.2,277.2,10900.0,276.6936,276.8432,276.4543,276.4543,10900.0
2013-09-10 14:55:00,277.17,277.5,277.07,277.5,3700.0,276.4243,276.7535,276.3246,276.7535,3700.0
2013-09-10 15:00:00,277.39,277.66,277.05,277.21,2700.0,276.6437,276.913,276.3047,276.4642,2700.0
2013-09-10 15:05:00,277.13,277.87,277.13,277.35,14100.0,276.3844,277.1225,276.3844,276.6039,14100.0
2013-09-10 15:10:00,277.3,277.6,277.22,277.24,4500.0,276.554,276.8532,276.4742,276.4942,4500.0
2013-09-10 15:15:00,277.1,277.3,276.94,277.3,4800.0,276.3545,276.554,276.195,276.554,4800.0
2013-09-10 15:20:00,277.4,277.4,276.73,276.8,4300.0,276.6537,276.6537,275.9855,276.0553,4300.0
2013-09-10 15:25:00,276.88,277.29,276.85,276.85,4600.0,276.1351,276.544,276.1052,276.1052,4600.0
2013-09-10 15:30:00,276.87,277.16,276.37,276.37,6100.0,276.1251,276.4144,275.6265,275.6265,6100.0
2013-09-10 15:35:00,276.35,276.45,275.65,275.99,10400.0,275.6065,275.7063,274.9084,275.2475,10400.0
2013-09-10 15:40:00,276.01,276.1,275.46,275.59,7100.0,275.2675,275.3572,274.7189,274.8486,7100.0
2013-09-10 15:45:00,275.38,276.49,275.28,276.06,11700.0,274.6392,275.7462,274.5394,275.3173,11700.0
2013-09-10 15:50:00,276.04,276.22,275.33,275.61,13200.0,275.2974,275.4769,274.5893,274.8685,13200.0
2013-09-10 15:55:00,275.51,276.78,275.51,276.67,26200.0,274.7688,276.0354,274.7688,275.9257,26200.0
2013-09-11 09:30:00,277.07,277.77,275.35,276.2,14500.0,276.3246,277.0227,274.6092,275.4569,14500.0
2013-09-11 09:35:00,276.15,277.2,275.56,276.51,6700.0,275.4071,276.4543,274.8187,275.7661,6700.0
2013-09-11 09:40:00,276.54,277.2,275.71,275.71,10400.0,275.796,276.4543,274.9683,274.9683,10400.0
2013-09-11 09:45:00,275.94,276.64,275.85,276.11,17000.0,275.1976,275.8958,275.1079,275.3672,17000.0
2013-09-11 09:50:00,276.04,276.56,275.72,275.96,15700.0,275.2974,275.816,274.9782,275.2176,15700.0
2013-09-11 09:55:00,275.93,276.18,275.01,275.53,12200.0,275.1877,275.437,274.2701,274.7888,12200.0
2013-09-11 10:00:00,275.16,275.53,274.35,274.55,7000.0,274.4197,274.7888,273.6119,273.8114,7000.0
2013-09-11 10:05:00,274.32,274.84,273.39,273.75,7800.0,273.582,274.1006,272.6545,273.0135,7800.0
2013-09-11 10:10:00,273.6,273.86,272.57,272.57,11600.0,272.8639,273.1232,271.8367,271.8367,11600.0
2013-09-11 10:15:00,272.63,272.64,270.27,271.25,16400.0,271.8966,271.9065,269.5429,270.5203,16400.0
2013-09-11 10:20:00,271.54,271.6,269.5,270.44,18000.0,270.8095,270.8693,268.775,269.7124,18000.0
2013-09-11 10:25:00,270.55,270.59,270.02,270.3,3100.0,269.8221,269.862,269.2936,269.5728,3100.0
2013-09-11 10:30:00,270.16,270.84,269.84,270.84,6200.0,269.4332,270.1114,269.1141,270.1114,6200.0
2013-09-11 10:35:00,270.87,271.99,270.78,271.0,8400.0,270.1413,271.2583,270.0515,270.2709,8400.0
2013-09-11 10:40:00,271.61,272.37,271.61,272.09,4000.0,270.8793,271.6373,270.8793,271.358,4000.0
2013-09-11 10:45:00,272.32,272.35,271.64,272.01,4300.0,271.5874,271.6173,270.9092,271.2782,4300.0
2013-09-11 10:50:00,272.0,272.07,271.57,271.71,2500.0,271.2682,271.3381,270.8394,270.979,2500.0
2013-09-11 10:55:00,271.82,272.33,271.56,272.01,4600.0,271.0887,271.5974,270.8294,271.2782,4600.0
2013-09-11 11:00:00,272.16,272.34,271.72,272.06,4500.0,271.4278,271.6073,270.989,271.3281,4500.0
2013-09-11 11:05:00,271.9,272.85,271.9,272.49,3000.0,271.1685,272.116,271.1685,271.7569,3000.0
2013-09-11 11:10:00,272.67,273.0,272.49,272.71,1200.0,271.9364,272.2656,271.7569,271.9763,1200.0
2013-09-11 11:15:00,273.13,273.61,272.78,272.78,4700.0,272.3952,272.8739,272.0461,272.0461,4700.0
2013-09-11 11:20:00,272.8,273.48,272.8,273.32,4000.0,272.0661,272.7443,272.0661,272.5847,4000.0
2013-09-11 11:25:00,273.5,273.78,273.29,273.47,6400.0,272.7642,273.0435,272.5548,272.7343,6400.0
2013-09-11 11:30:00,273.57,274.37,273.56,273.69,3000.0,272.834,273.6319,272.8241,272.9537,3000.0
2013-09-11 11:35:00,273.85,274.25,273.85,274.07,1100.0,273.1133,273.5122,273.1133,273.3327,1100.0
2013-09-11 11:40:00,274.18,274.39,274.1,274.27,11700.0,273.4424,273.6518,273.3626,273.5321,11700.0
2013-09-11 11:45:00,274.23,274.75,274.23,274.43,4300.0,273.4922,274.0108,273.4922,273.6917,4300.0
2013-09-11 11:50:00,274.45,274.62,274.28,274.5,800.0,273.7117,273.8812,273.5421,273.7615,800.0
2013-09-11 11:55:00,274.61,274.99,274.5,274.76,3100.0,273.8712,274.2502,273.7615,274.0208,3100.0
2013-09-11 12:00:00,274.55,274.6,273.96,273.96,3500.0,273.8114,273.8613,273.223,273.223,3500.0
2013-09-11 12:05:00,273.99,274.22,273.99,274.15,1100.0,273.2529,273.4823,273.2529,273.4125,1100.0
2013-09-11 12:10:00,274.35,275.34,274.35,275.34,3300.0,273.6119,274.5993,273.6119,274.5993,3300.0
2013-09-11 12:15:00,275.31,275.35,275.03,275.16,1700.0,274.5693,274.6092,274.2901,274.4197,1700.0
2013-09-11 12:20:00,275.38,275.38,274.87,274.87,1800.0,274.6392,274.6392,274.1305,274.1305,1800.0
2013-09-11 12:25:00,274.86,275.27,274.76,275.23,4100.0,274.1206,274.5295,274.0208,274.4896,4100.0
2013-09-11 12:30:00,275.29,275.49,275.17,275.26,2400.0,274.5494,274.7489,274.4297,274.5195,2400.0
2013-09-11 12:35:00,275.07,275.21,274.82,275.21,1600.0,274.33,274.4696,274.0807,274.4696,1600.0
2013-09-11 12:40:00,275.25,275.47,274.94,275.24,2700.0,274.5095,274.7289,274.2003,274.4995,2700.0
2013-09-11 12:45:00,275.0,275.05,274.73,274.74,1500.0,274.2602,274.31,273.9909,274.0009,1500.0
2013-09-11 12:50:00,274.82,274.9,274.57,274.57,1800.0,274.0807,274.1604,273.8313,273.8313,1800.0
2013-09-11 12:55:00,274.64,274.73,274.32,274.32,2400.0,273.9011,273.9909,273.582,273.582,2400.0
2013-09-11 13:00:00,274.34,274.45,274.05,274.08,3400.0,273.602,273.7117,273.3127,273.3427,3400.0
2013-09-11 13:05:00,274.17,274.35,273.82,273.86,4100.0,273.4324,273.6119,273.0834,273.1232,4100.0
2013-09-11 13:10:00,273.84,274.17,273.84,273.99,1000.0,273.1033,273.4324,273.1033,273.2529,1000.0
2013-09-11 13:15:00,274.17,274.72,274.03,274.48,7100.0,273.4324,273.9809,273.2928,273.7416,7100.0
2013-09-11 13:20:00,274.44,274.56,274.25,274.56,2700.0,273.7017,273.8214,273.5122,273.8214,2700.0
2013-09-11 13:25:00,274.32,275.09,274.28,275.09,3000.0,273.582,274.3499,273.5421,274.3499,3000.0
2013-09-11 13:30:00,274.94,275.73,274.94,275.51,6800.0,274.2003,274.9882,274.2003,274.7688,6800.0
2013-09-11 13:35:00,275.65,275.75,274.98,275.0,4200.0,274.9084,275.0082,274.2402,274.2602,4200.0
2013-09-11 13:40:00,275.06,275.3,275.04,275.04,1400.0,274.32,274.5594,274.3001,274.3001,1400.0
2013-09-11 13:45:00,275.25,275.41,275.23,275.23,500.0,274.5095,274.6691,274.4896,274.4896,500.0
2013-09-11 13:50:00,275.43,275.7,275.29,275.29,2300.0,274.689,274.9583,274.5494,274.5494,2300.0
2013-09-11 13:55:00,275.34,275.47,275.3,275.47,600.0,274.5993,274.7289,274.5594,274.7289,600.0
2013-09-11 14:00:00,275.46,275.93,275.42,275.79,3300.0,274.7189,275.1877,274.679,275.0481,3300.0
2013-09-11 14:05:00,275.97,276.05,275.75,276.05,3500.0,275.2276,275.3074,275.0082,275.3074,3500.0
2013-09-11 14:10:00,276.1,276.1,275.78,275.84,1700.0,275.3572,275.3572,275.0381,275.0979,1700.0
2013-09-11 14:15:00,275.79,275.8,275.53,275.65,2700.0,275.0481,275.058,274.7888,274.9084,2700.0
2013-09-11 14:20:00,275.7,275.72,275.25,275.25,6400.0,274.9583,274.9782,274.5095,274.5095,6400.0
2013-09-11 14:25:00,275.28,275.84,275.28,275.83,3700.0,274.5394,275.0979,274.5394,275.0879,3700.0
2013-09-11 14:30:00,275.96,275.96,275.46,275.64,3400.0,275.2176,275.2176,274.7189,274.8985,3400.0
2013-09-11 14:35:00,275.74,275.74,275.56,275.59,1200.0,274.9982,274.9982,274.8187,274.8486,1200.0
2013-09-11 14:40:00,275.65,275.83,275.43,275.79,2800.0,274.9084,275.0879,274.689,275.0481,2800.0
2013-09-11 14:45:00,275.87,276.1,275.49,276.03,3700.0,275.1278,275.3572,274.7489,275.2874,3700.0
2013-09-11 14:50:00,275.98,276.35,275.86,276.26,5700.0,275.2375,275.6065,275.1179,275.5168,5700.0
2013-09-11 14:55:00,276.12,276.18,275.86,275.95,3400.0,275.3772,275.437,275.1179,275.2076,3400.0
2013-09-11 15:00:00,275.93,276.35,275.7,276.3,5200.0,275.1877,275.6065,274.9583,275.5567,5200.0
2013-09-11 15:05:00,276.26,276.49,275.91,276.01,6600.0,275.5168,275.7462,275.1677,275.2675,6600.0
2013-09-11 15:10:00,275.94,276.12,275.81,276.12,2200.0,275.1976,275.3772,275.068,275.3772,2200.0
2013-09-11 15:15:00,276.19,276.3,275.77,275.94,6600.0,275.447,275.5567,275.0281,275.1976,6600.0
2013-09-11 15:20:00,275.8,276.04,275.78,275.95,1100.0,275.058,275.2974,275.0381,275.2076,1100.0
2013-09-11 15:25:00,276.14,276.21,275.51,275.51,5100.0,275.3971,275.4669,274.7688,274.7688,5100.0
2013-09-11 15:30:00,275.58,276.03,275.51,275.61,7800.0,274.8386,275.2874,274.7688,274.8685,7800.0
2013-09-11 15:35:00,275.6,276.05,275.54,276.05,5700.0,274.8586,275.3074,274.7987,275.3074,5700.0
2013-09-11 15:40:00,276.01,276.11,275.76,276.05,5100.0,275.2675,275.3672,275.0181,275.3074,5100.0
2013-09-11 15:45:00,276.17,276.17,275.82,276.07,6300.0,275.427,275.427,275.078,275.3273,6300.0
2013-09-11 15:50:00,276.19,276.5,276.04,276.39,18200.0,275.447,275.7561,275.2974,275.6464,18200.0
2013-09-11 15:55:00,276.45,276.85,276.22,276.73,23300.0,275.7063,276.1052,275.4769,275.9855,23300.0
2013-09-12 09:30:00,276.92,277.99,276.35,276.74,7000.0,276.175,277.2421,275.6065,275.9955,7000.0
2013-09-12 09:35:00,277.91,277.91,275.42,276.72,1700.0,277.1623,277.1623,274.679,275.9755,1700.0
2013-09-12 09:40:00,276.24,276.24,275.54,275.7,900.0,275.4968,275.4968,274.7987,274.9583,900.0
2013-09-12 09:45:00,276.17,277.83,275.89,277.01,3600.0,275.427,277.0826,275.1478,276.2648,3600.0
2013-09-12 09:50:00,277.04,277.54,276.79,277.53,1900.0,276.2947,276.7933,276.0454,276.7834,1900.0
2013-09-12 09:55:00,277.55,277.8,276.78,277.53,3800.0,276.8033,277.0526,276.0354,276.7834,3800.0
2013-09-12 10:00:00,277.21,277.33,276.69,277.16,1100.0,276.4642,276.5839,275.9456,276.4144,1100.0
2013-09-12 10:05:00,277.57,277.99,277.23,277.58,2700.0,276.8233,277.2421,276.4842,276.8332,2700.0
2013-09-12 10:10:00,277.58,277.75,277.32,277.5,4100.0,276.8332,277.0028,276.5739,276.7535,4100.0
2013-09-12 10:15:00,277.5,277.92,277.45,277.45,2200.0,276.7535,277.1723,276.7036,276.7036,2200.0
2013-09-12 10:20:00,277.72,277.95,277.59,277.66,6600.0,276.9729,277.2022,276.8432,276.913,6600.0
2013-09-12 10:25:00,277.94,277.97,277.56,277.61,2500.0,277.1923,277.2222,276.8133,276.8632,2500.0
2013-09-12 10:30:00,277.94,278.66,277.61,278.52,10700.0,277.1923,277.9103,276.8632,277.7707,10700.0
2013-09-12 10:35:00,278.48,278.81,278.28,278.31,2800.0,277.7308,278.0599,277.5314,277.5613,2800.0
2013-09-12 10:40:00,278.44,278.52,278.16,278.16,10900.0,277.6909,277.7707,277.4117,277.4117,10900.0
2013-09-12 10:45:00,278.26,278.26,277.72,277.72,1600.0,277.5114,277.5114,276.9729,276.9729,1600.0
2013-09-12 10:50:00,277.64,278.33,277.64,278.33,1700.0,276.8931,277.5812,276.8931,277.5812,1700.0
2013-09-12 10:55:00,278.22,278.23,276.28,276.88,7100.0,277.4715,277.4815,275.5367,276.1351,7100.0
2013-09-12 11:00:00,276.98,277.07,276.74,276.93,1400.0,276.2348,276.3246,275.9955,276.185,1400.0
2013-09-12 11:05:00,277.37,277.42,276.32,276.73,3300.0,276.6238,276.6737,275.5766,275.9855,3300.0
2013-09-12 11:10:00,276.6,276.77,275.02,275.2,14900.0,275.8559,276.0254,274.2801,274.4596,14900.0
2013-09-12 11:15:00,275.53,275.68,275.15,275.22,5600.0,274.7888,274.9383,274.4098,274.4796,5600.0
2013-09-12 11:20:00,275.28,275.44,275.07,275.07,2000.0,274.5394,274.699,274.33,274.33,2000.0
2013-09-12 11:25:00,275.15,275.19,274.09,274.09,5200.0,274.4098,274.4497,273.3526,273.3526,5200.0
2013-09-12 11:30:00,274.28,274.43,273.63,273.86,2000.0,273.5421,273.6917,272.8939,273.1232,2000.0
2013-09-12 11:35:00,273.67,273.67,272.45,272.45,5400.0,272.9338,272.9338,271.717,271.717,5400.0
2013-09-12 11:40:00,272.49,273.03,272.2,272.52,3200.0,271.7569,272.2955,271.4677,271.7868,3200.0
2013-09-12 11:45:00,272.87,273.54,272.86,273.5,1600.0,272.1359,272.8041,272.1259,272.7642,1600.0
2013-09-12 11:50:00,273.46,274.24,273.01,274.24,3000.0,272.7243,273.5022,272.2755,273.5022,3000.0
2013-09-12 11:55:00,274.26,274.62,273.73,273.73,2200.0,273.5222,273.8812,272.9936,272.9936,2200.0
2013-09-12 12:00:00,273.91,273.91,273.24,273.47,700.0,273.1731,273.1731,272.5049,272.7343,700.0
2013-09-12 12:05:00,273.34,273.56,273.28,273.28,400.0,272.6046,272.8241,272.5448,272.5448,400.0
2013-09-12 12:10:00,273.39,273.43,272.84,272.84,3100.0,272.6545,272.6944,272.106,272.106,3100.0
2013-09-12 12:15:00,273.08,273.58,273.04,273.41,1500.0,272.3453,272.844,272.3054,272.6745,1500.0
2013-09-12 12:20:00,273.31,273.32,272.91,272.96,1700.0,272.5747,272.5847,272.1758,272.2257,1700.0
2013-09-12 12:25:00,272.82,273.33,272.72,273.33,5100.0,272.086,272.5947,271.9863,272.5947,5100.0
2013-09-12 12:30:00,273.22,273.68,273.22,273.68,2000.0,272.485,272.9437,272.485,272.9437,2000.0
2013-09-12 12:35:00,273.82,274.28,273.69,274.16,4500.0,273.0834,273.5421,272.9537,273.4224,4500.0
2013-09-12 12:40:00,274.08,274.27,274.01,274.04,1200.0,273.3427,273.5321,273.2728,273.3028,1200.0
2013-09-12 12:45:00,274.06,274.46,274.06,274.3,1800.0,273.3227,273.7216,273.3227,273.5621,1800.0
2013-09-12 12:50:00,274.47,274.47,274.22,274.34,2100.0,273.7316,273.7316,273.4823,273.602,2100.0
2013-09-12 12:55:00,274.11,274.6,273.99,274.6,1400.0,273.3726,273.8613,273.2529,273.8613,1400.0
2013-09-12 13:00:00,274.33,274.38,274.21,274.38,800.0,273.592,273.6418,273.4723,273.6418,800.0
2013-09-12 13:05:00,274.31,274.56,274.23,274.4,1400.0,273.572,273.8214,273.4922,273.6618,1400.0
2013-09-12 13:10:00,274.45,274.66,274.24,274.24,1500.0,273.7117,273.9211,273.5022,273.5022,1500.0
2013-09-12 13:15:00,274.37,274.57,274.06,274.57,2000.0,273.6319,273.8313,273.3227,273.8313,2000.0
2013-09-12 13:20:00,274.5,274.95,274.3,274.69,2300.0,273.7615,274.2103,273.5621,273.951,2300.0
2013-09-12 13:25:00,274.69,274.69,274.31,274.32,1700.0,273.951,273.951,273.572,273.582,1700.0
2013-09-12 13:30:00,274.42,274.42,274.2,274.2,1000.0,273.6817,273.6817,273.4623,273.4623,1000.0
2013-09-12 13:35:00,274.35,274.45,274.25,274.33,1900.0,273.6119,273.7117,273.5122,273.592,1900.0
2013-09-12 13:40:00,274.5,274.68,274.12,274.31,1200.0,273.7615,273.941,273.3825,273.572,1200.0
2013-09-12 13:45:00,274.23,274.42,273.98,274.03,2300.0,273.4922,273.6817,273.2429,273.2928,2300.0
2013-09-12 13:50:00,274.27,274.42,274.02,274.11,2200.0,273.5321,273.6817,273.2828,273.3726,2200.0
2013-09-12 13:55:00,274.26,274.29,274.12,274.12,300.0,273.5222,273.5521,273.3825,273.3825,300.0
2013-09-12 14:00:00,274.28,274.42,274.1,274.19,2200.0,273.5421,273.6817,273.3626,273.4524,2200.0
2013-09-12 14:05:00,274.19,274.19,274.03,274.07,1100.0,273.4524,273.4524,273.2928,273.3327,1100.0
2013-09-12 14:10:00,274.06,274.06,273.67,273.78,1400.0,273.3227,273.3227,272.9338,273.0435,1400.0
2013-09-12 14:15:00,273.78,274.13,273.55,274.04,2000.0,273.0435,273.3925,272.8141,273.3028,2000.0
2013-09-12 14:20:00,274.16,274.31,273.83,274.26,3300.0,273.4224,273.572,273.0933,273.5222,3300.0
2013-09-12 14:25:00,274.0,274.22,273.92,274.12,1800.0,273.2629,273.4823,273.1831,273.3825,1800.0
2013-09-12 14:30:00,274.14,274.36,274.14,274.22,2000.0,273.4025,273.6219,273.4025,273.4823,2000.0
2013-09-12 14:35:00,274.19,274.19,273.37,273.37,2300.0,273.4524,273.4524,272.6346,272.6346,2300.0
2013-09-12 14:40:00,273.59,274.21,273.59,274.11,4600.0,272.854,273.4723,272.854,273.3726,4600.0
2013-09-12 14:45:00,274.06,274.24,274.0,274.07,1200.0,273.3227,273.5022,273.2629,273.3327,1200.0
2013-09-12 14:50:00,273.96,274.22,273.85,274.13,1900.0,273.223,273.4823,273.1133,273.3925,1900.0
2013-09-12 14:55:00,274.29,274.5,274.04,274.35,3500.0,273.5521,273.7615,273.3028,273.6119,3500.0
2013-09-12 15:00:00,274.38,274.38,273.73,273.73,2500.0,273.6418,273.6418,272.9936,272.9936,2500.0
2013-09-12 15:05:00,273.83,273.89,273.53,273.53,2100.0,273.0933,273.1532,272.7941,272.7941,2100.0
2013-09-12 15:10:00,273.71,274.07,273.62,273.96,2900.0,272.9736,273.3327,272.8839,273.223,2900.0
2013-09-12 15:15:00,273.73,273.85,273.68,273.76,900.0,272.9936,273.1133,272.9437,273.0235,900.0
2013-09-12 15:20:00,274.01,274.18,273.68,273.7,2300.0,273.2728,273.4424,272.9437,272.9637,2300.0
2013-09-12 15:25:00,273.95,274.07,273.58,274.05,6000.0,273.213,273.3327,272.844,273.3127,6000.0
2013-09-12 15:30:00,274.0,274.07,273.32,273.47,4500.0,273.2629,273.3327,272.5847,272.7343,4500.0
2013-09-12 15:35:00,273.36,273.99,273.36,273.91,9100.0,272.6246,273.2529,272.6246,273.1731,9100.0
2013-09-12 15:40:00,273.98,274.77,273.82,273.87,12500.0,273.2429,274.0308,273.0834,273.1332,12500.0
2013-09-12 15:45:00,274.08,274.08,273.58,273.82,7700.0,273.3427,273.3427,272.844,273.0834,7700.0
2013-09-12 15:50:00,273.65,273.79,273.26,273.28,11400.0,272.9138,273.0534,272.5249,272.5448,11400.0
2013-09-12 15:55:00,273.39,273.86,273.15,273.82,16400.0,272.6545,273.1232,272.4152,273.0834,16400.0
2013-09-13 09:30:00,278.75,283.76,278.75,282.74,91900.0,278.0001,282.9966,278.0001,281.9794,91900.0
2013-09-13 09:35:00,281.51,285.99,281.51,285.08,46200.0,280.7527,285.2206,280.7527,284.3131,46200.0
2013-09-13 09:40:00,285.91,286.43,284.52,284.99,38900.0,285.1408,285.6594,283.7546,284.2233,38900.0
2013-09-13 09:45:00,284.98,285.8,284.65,285.7,22100.0,284.2133,285.0311,283.8842,284.9314,22100.0
2013-09-13 09:50:00,285.7,288.44,285.03,288.43,51900.0,284.9314,287.664,284.2632,287.654,51900.0
2013-09-13 09:55:00,287.49,288.5,286.59,287.26,19300.0,286.7166,287.7239,285.819,286.4872,19300.0
2013-09-13 10:00:00,287.76,287.76,286.1,286.65,12300.0,286.9858,286.9858,285.3303,285.8788,12300.0
2013-09-13 10:05:00,286.62,287.05,285.32,285.69,10500.0,285.8489,286.2778,284.5524,284.9214,10500.0
2013-09-13 10:10:00,285.79,286.05,283.48,284.77,48600.0,285.0211,285.2804,282.7174,284.0039,48600.0
2013-09-13 10:15:00,284.87,284.87,283.54,284.09,10800.0,284.1036,284.1036,282.7772,283.3257,10800.0
2013-09-13 10:20:00,284.38,285.22,284.15,284.23,18300.0,283.6149,284.4527,283.3856,283.4653,18300.0
2013-09-13 10:25:00,284.19,284.19,283.25,283.6,28600.0,283.4255,283.4255,282.488,282.837,28600.0
2013-09-13 10:30:00,283.28,284.17,283.24,284.14,15900.0,282.5179,283.4055,282.478,283.3756,15900.0
2013-09-13 10:35:00,284.0,284.11,283.6,283.87,22100.0,283.236,283.3457,282.837,283.1063,22100.0
2013-09-13 10:40:00,284.0,284.79,284.0,284.11,13800.0,283.236,284.0238,283.236,283.3457,13800.0
2013-09-13 10:45:00,284.2,284.39,283.57,283.67,4400.0,283.4354,283.6249,282.8071,282.9069,4400.0
2013-09-13 10:50:00,283.35,284.19,283.33,283.6,10200.0,282.5877,283.4255,282.5678,282.837,10200.0
2013-09-13 10:55:00,283.81,284.14,283.51,284.11,5900.0,283.0465,283.3756,282.7473,283.3457,5900.0
2013-09-13 11:00:00,284.09,284.09,283.53,283.91,5200.0,283.3257,283.3257,282.7672,283.1462,5200.0
2013-09-13 11:05:00,283.94,285.26,283.9,285.26,6900.0,283.1761,284.4926,283.1362,284.4926,6900.0
2013-09-13 11:10:00,285.05,286.62,285.05,285.8,15100.0,284.2831,285.8489,284.2831,285.0311,15100.0
2013-09-13 11:15:00,285.8,286.97,285.8,286.38,8100.0,285.0311,286.198,285.0311,285.6096,8100.0
2013-09-13 11:20:00,286.06,286.41,285.76,286.41,3900.0,285.2904,285.6395,284.9912,285.6395,3900.0
2013-09-13 11:25:00,286.41,286.99,286.25,286.62,9100.0,285.6395,286.2179,285.4799,285.8489,9100.0
2013-09-13 11:30:00,286.62,287.66,286.32,287.55,6600.0,285.8489,286.8861,285.5497,286.7764,6600.0
2013-09-13 11:35:00,287.82,287.82,287.23,287.36,7400.0,287.0457,287.0457,286.4573,286.5869,7400.0
2013-09-13 11:40:00,287.73,287.97,287.55,287.97,12400.0,286.9559,287.1953,286.7764,287.1953,12400.0
2013-09-13 11:45:00,287.97,288.72,287.88,288.68,10300.0,287.1953,287.9433,287.1055,287.9034,10300.0
2013-09-13 11:50:00,288.62,289.59,288.54,288.73,26700.0,287.8435,288.8109,287.7638,287.9532,26700.0
2013-09-13 11:55:00,288.97,289.06,288.05,288.19,13000.0,288.1926,288.2824,287.2751,287.4147,13000.0
2013-09-13 12:00:00,288.25,288.93,288.12,288.26,4800.0,287.4745,288.1527,287.3449,287.4845,4800.0
2013-09-13 12:05:00,288.37,289.25,288.37,289.25,3200.0,287.5942,288.4718,287.5942,288.4718,3200.0
2013-09-13 12:10:00,289.45,289.47,288.61,289.19,7300.0,288.6713,288.6912,287.8336,288.412,7300.0
2013-09-13 12:15:00,289.42,289.45,288.6,288.98,8700.0,288.6414,288.6713,287.8236,288.2026,8700.0
2013-09-13 12:20:00,289.0,289.76,289.0,289.76,7100.0,288.2225,288.9805,288.2225,288.9805,7100.0
2013-09-13 12:25:00,289.49,290.0,288.84,288.84,6600.0,288.7112,289.2198,288.0629,288.0629,6600.0
2013-09-13 12:30:00,288.82,289.09,288.57,288.94,4000.0,288.043,288.3123,287.7937,288.1627,4000.0
2013-09-13 12:35:00,288.98,289.08,286.8,287.0,9500.0,288.2026,288.3023,286.0284,286.2279,9500.0
2013-09-13 12:40:00,286.95,287.99,286.94,287.51,7900.0,286.178,287.2152,286.1681,286.7365,7900.0
2013-09-13 12:45:00,287.58,288.45,287.58,288.45,2300.0,286.8063,287.674,286.8063,287.674,2300.0
2013-09-13 12:50:00,288.1,288.43,287.75,288.19,12300.0,287.3249,287.654,286.9759,287.4147,12300.0
2013-09-13 12:55:00,288.3,288.79,288.09,288.39,5800.0,287.5244,288.0131,287.315,287.6142,5800.0
2013-09-13 13:00:00,288.0,289.8,288.0,289.73,10600.0,287.2252,289.0204,287.2252,288.9505,10600.0
2013-09-13 13:05:00,289.45,289.89,289.45,289.73,3400.0,288.6713,289.1101,288.6713,288.9505,3400.0
2013-09-13 13:10:00,289.77,289.99,289.16,289.48,8900.0,288.9904,289.2098,288.3821,288.7012,8900.0
2013-09-13 13:15:00,289.48,289.48,289.09,289.12,3300.0,288.7012,288.7012,288.3123,288.3422,3300.0
2013-09-13 13:20:00,289.12,289.33,288.81,289.08,4500.0,288.3422,288.5516,288.033,288.3023,4500.0
2013-09-13 13:25:00,288.94,289.89,288.94,289.89,4300.0,288.1627,289.1101,288.1627,289.1101,4300.0
2013-09-13 13:30:00,289.71,289.99,289.68,289.71,5800.0,288.9306,289.2098,288.9007,288.9306,5800.0
2013-09-13 13:35:00,289.66,289.66,289.07,289.41,8800.0,288.8807,288.8807,288.2923,288.6314,8800.0
2013-09-13 13:40:00,289.42,289.96,289.1,289.2,5900.0,288.6414,289.1799,288.3222,288.422,5900.0
2013-09-13 13:45:00,289.24,289.62,289.07,289.62,3500.0,288.4619,288.8408,288.2923,288.8408,3500.0
2013-09-13 13:50:00,289.36,289.81,289.36,289.47,3700.0,288.5815,289.0303,288.5815,288.6912,3700.0
2013-09-13 13:55:00,289.38,289.81,289.34,289.34,4600.0,288.6015,289.0303,288.5616,288.5616,4600.0
2013-09-13 14:00:00,289.33,289.42,288.84,288.86,9200.0,288.5516,288.6414,288.0629,288.0829,9200.0
2013-09-13 14:05:00,289.07,289.07,288.38,288.48,6700.0,288.2923,288.2923,287.6042,287.7039,6700.0
2013-09-13 14:10:00,288.79,289.3,288.65,288.81,5400.0,288.0131,288.5217,287.8735,288.033,5400.0
2013-09-13 14:15:00,288.71,289.0,288.51,288.75,2700.0,287.9333,288.2225,287.7338,287.9732,2700.0
2013-09-13 14:20:00,288.61,288.85,287.94,288.85,6400.0,287.8336,288.0729,287.1654,288.0729,6400.0
2013-09-13 14:25:00,288.84,289.05,288.65,288.72,5700.0,288.0629,288.2724,287.8735,287.9433,5700.0
2013-09-13 14:30:00,288.81,289.24,288.67,289.21,4300.0,288.033,288.4619,287.8934,288.4319,4300.0
2013-09-13 14:35:00,289.04,289.73,289.04,289.26,5000.0,288.2624,288.9505,288.2624,288.4818,5000.0
2013-09-13 14:40:00,289.38,289.38,288.57,288.9,6500.0,288.6015,288.6015,287.7937,288.1228,6500.0
2013-09-13 14:45:00,288.87,289.15,288.64,289.1,5500.0,288.0929,288.3721,287.8635,288.3222,5500.0
2013-09-13 14:50:00,288.99,289.3,288.94,289.0,3600.0,288.2125,288.5217,288.1627,288.2225,3600.0
2013-09-13 14:55:00,288.76,289.14,288.69,289.14,6200.0,287.9832,288.3621,287.9133,288.3621,6200.0
2013-09-13 15:00:00,288.82,289.28,288.82,289.0,8900.0,288.043,288.5018,288.043,288.2225,8900.0
2013-09-13 15:05:00,289.0,289.12,288.73,288.89,4400.0,288.2225,288.3422,287.9532,288.1128,4400.0
2013-09-13 15:10:00,289.13,289.67,289.02,289.64,5700.0,288.3522,288.8907,288.2425,288.8608,5700.0
2013-09-13 15:15:00,289.53,289.77,289.02,289.13,8900.0,288.7511,288.9904,288.2425,288.3522,8900.0
2013-09-13 15:20:00,289.2,289.5,289.0,289.5,8400.0,288.422,288.7212,288.2225,288.7212,8400.0
2013-09-13 15:25:00,289.52,289.83,289.34,289.34,8800.0,288.7411,289.0503,288.5616,288.5616,8800.0
2013-09-13 15:30:00,289.45,289.84,289.3,289.7,9800.0,288.6713,289.0603,288.5217,288.9206,9800.0
2013-09-13 15:35:00,289.7,289.84,289.32,289.32,12500.0,288.9206,289.0603,288.5417,288.5417,12500.0
2013-09-13 15:40:00,289.39,289.77,289.32,289.72,9800.0,288.6115,288.9904,288.5417,288.9406,9800.0
2013-09-13 15:45:00,289.69,289.69,289.28,289.47,11700.0,288.9107,288.9107,288.5018,288.6912,11700.0
2013-09-13 15:50:00,289.51,289.78,289.3,289.71,21700.0,288.7311,289.0004,288.5217,288.9306,21700.0
2013-09-13 15:55:00,289.7,290.0,289.64,289.85,38700.0,288.9206,289.2198,288.8608,289.0702,38700.0
2013-09-16 09:30:00,291.73,292.76,289.5,291.26,45100.0,290.9452,291.9724,288.7212,290.4764,45100.0
2013-09-16 09:35:00,291.5,291.83,287.18,289.43,20900.0,290.7158,291.0449,286.4074,288.6514,20900.0
2013-09-16 09:40:00,289.46,290.05,287.08,287.08,10500.0,288.6813,289.2697,286.3077,286.3077,10500.0
2013-09-16 09:45:00,287.05,287.72,285.9,285.92,12000.0,286.2778,286.946,285.1309,285.1508,12000.0
2013-09-16 09:50:00,285.92,286.51,285.29,285.79,15700.0,285.1508,285.7392,284.5225,285.0211,15700.0
2013-09-16 09:55:00,285.98,287.27,285.91,287.01,26900.0,285.2106,286.4972,285.1408,286.2379,26900.0
2013-09-16 10:00:00,287.19,288.0,286.31,287.48,18400.0,286.4174,287.2252,285.5397,286.7066,18400.0
2013-09-16 10:05:00,287.91,288.98,287.3,288.66,13800.0,287.1354,288.2026,286.5271,287.8834,13800.0
2013-09-16 10:10:00,288.42,289.47,288.42,288.97,9400.0,287.6441,288.6912,287.6441,288.1926,9400.0
2013-09-16 10:15:00,288.29,289.0,287.9,287.94,5500.0,287.5144,288.2225,287.1255,287.1654,5500.0
2013-09-16 10:20:00,287.77,287.96,287.47,287.61,2700.0,286.9958,287.1853,286.6966,286.8363,2700.0
2013-09-16 10:25:00,287.66,288.34,287.38,288.34,2800.0,286.8861,287.5643,286.6069,287.5643,2800.0
2013-09-16 10:30:00,287.89,288.6,287.81,288.05,8400.0,287.1155,287.8236,287.0357,287.2751,8400.0
2013-09-16 10:35:00,288.12,288.45,287.81,288.26,6000.0,287.3449,287.674,287.0357,287.4845,6000.0
2013-09-16 10:40:00,288.51,288.54,287.87,287.87,6400.0,287.7338,287.7638,287.0956,287.0956,6400.0
2013-09-16 10:45:00,287.94,288.7,287.53,288.55,5800.0,287.1654,287.9233,286.7565,287.7737,5800.0
2013-09-16 10:50:00,288.61,289.0,288.34,288.34,3200.0,287.8336,288.2225,287.5643,287.5643,3200.0
2013-09-16 10:55:00,288.49,288.88,288.2,288.88,3600.0,287.7139,288.1028,287.4247,288.1028,3600.0
2013-09-16 11:00:00,288.85,289.13,288.21,288.45,5300.0,288.0729,288.3522,287.4346,287.674,5300.0
2013-09-16 11:05:00,288.77,289.71,288.71,289.71,4600.0,287.9931,288.9306,287.9333,288.9306,4600.0
2013-09-16 11:10:00,289.74,290.1,289.61,289.93,8800.0,288.9605,289.3196,288.8309,289.15,8800.0
2013-09-16 11:15:00,289.85,290.82,289.79,290.8,7300.0,289.0702,290.0376,289.0104,290.0177,7300.0
2013-09-16 11:20:00,290.96,291.97,290.96,291.3,10400.0,290.1772,291.1845,290.1772,290.5163,10400.0
2013-09-16 11:25:00,291.49,292.64,291.3,292.11,17800.0,290.7058,291.8527,290.5163,291.3241,17800.0
2013-09-16 11:30:00,292.0,292.55,292.0,292.55,7500.0,291.2144,291.763,291.2144,291.763,7500.0
2013-09-16 11:35:00,292.62,292.9,292.36,292.55,6800.0,291.8328,292.112,291.5735,291.763,6800.0
2013-09-16 11:40:00,292.56,292.89,292.38,292.61,12000.0,291.7729,292.102,291.5934,291.8228,12000.0
2013-09-16 11:45:00,292.67,292.98,292.38,292.65,6500.0,291.8826,292.1918,291.5934,291.8627,6500.0
2013-09-16 11:50:00,292.68,294.99,292.63,294.76,49100.0,291.8926,294.1964,291.8427,293.967,49100.0
2013-09-16 11:55:00,294.99,295.98,294.79,295.57,18000.0,294.1964,295.1837,293.9969,294.7748,18000.0
2013-09-16 12:00:00,295.65,295.74,294.67,295.14,9000.0,294.8546,294.9444,293.8773,294.346,9000.0
2013-09-16 12:05:00,295.2,295.2,293.45,293.77,6300.0,294.4058,294.4058,292.6605,292.9797,6300.0
2013-09-16 12:10:00,294.01,294.4,294.01,294.4,3500.0,293.219,293.608,293.219,293.608,3500.0
2013-09-16 12:15:00,294.49,294.99,294.19,294.58,5000.0,293.6977,294.1964,293.3986,293.7875,5000.0
2013-09-16 12:20:00,294.61,295.76,294.5,295.37,8500.0,293.8174,294.9643,293.7077,294.5754,8500.0
2013-09-16 12:25:00,295.55,295.75,295.49,295.49,600.0,294.7549,294.9544,294.6951,294.6951,600.0
2013-09-16 12:30:00,295.5,295.89,295.22,295.54,6400.0,294.705,295.094,294.4258,294.7449,6400.0
2013-09-16 12:35:00,295.56,295.62,295.27,295.51,2500.0,294.7649,294.8247,294.4756,294.715,2500.0
2013-09-16 12:40:00,295.56,295.71,295.31,295.36,5000.0,294.7649,294.9145,294.5155,294.5654,5000.0
2013-09-16 12:45:00,295.4,295.4,294.52,294.61,6400.0,294.6053,294.6053,293.7277,293.8174,6400.0
2013-09-16 12:50:00,294.47,294.59,294.2,294.44,4200.0,293.6778,293.7975,293.4085,293.6479,4200.0
2013-09-16 12:55:00,294.44,294.44,293.48,293.77,12400.0,293.6479,293.6479,292.6905,292.9797,12400.0
2013-09-16 13:00:00,293.39,294.44,293.39,294.02,8000.0,292.6007,293.6479,292.6007,293.229,8000.0
2013-09-16 13:05:00,294.05,294.05,293.18,293.49,11200.0,293.2589,293.2589,292.3913,292.7004,11200.0
2013-09-16 13:10:00,293.75,294.16,293.44,294.03,8700.0,292.9597,293.3686,292.6506,293.239,8700.0
2013-09-16 13:15:00,293.86,294.0,293.41,293.41,8600.0,293.0694,293.2091,292.6206,292.6206,8600.0
2013-09-16 13:20:00,293.35,293.95,293.32,293.7,6700.0,292.5608,293.1592,292.5309,292.9099,6700.0
2013-09-16 13:25:00,293.64,293.7,293.35,293.59,2900.0,292.85,292.9099,292.5608,292.8002,2900.0
2013-09-16 13:30:00,293.38,293.75,293.1,293.13,1600.0,292.5907,292.9597,292.3115,292.3414,1600.0
2013-09-16 13:35:00,293.21,293.32,291.99,292.03,7800.0,292.4212,292.5309,291.2045,291.2444,7800.0
2013-09-16 13:40:00,292.03,292.03,290.05,290.49,8800.0,291.2444,291.2444,289.2697,289.7085,8800.0
2013-09-16 13:45:00,290.71,291.27,290.41,290.82,10200.0,289.9279,290.4864,289.6287,290.0376,10200.0
2013-09-16 13:50:00,290.83,290.83,289.4,289.73,13100.0,290.0476,290.0476,288.6214,288.9505,13100.0
2013-09-16 13:55:00,289.64,290.82,289.52,290.69,15200.0,288.8608,290.0376,288.7411,289.908,15200.0
2013-09-16 14:00:00,290.82,291.57,290.76,290.8,7600.0,290.0376,290.7856,289.9778,290.0177,7600.0
2013-09-16 14:05:00,290.9,291.46,290.65,291.29,2600.0,290.1174,290.6759,289.8681,290.5064,2600.0
2013-09-16 14:10:00,291.4,291.4,290.71,290.73,7300.0,290.6161,290.6161,289.9279,289.9479,7300.0
2013-09-16 14:15:00,290.75,291.35,290.44,291.34,4500.0,289.9678,290.5662,289.6586,290.5562,4500.0
2013-09-16 14:20:00,291.26,291.47,290.84,291.26,3600.0,290.4764,290.6859,290.0576,290.4764,3600.0
2013-09-16 14:25:00,291.2,291.2,290.69,290.85,2100.0,290.4166,290.4166,289.908,290.0675,2100.0
2013-09-16 14:30:00,290.88,290.88,289.95,290.2,8400.0,290.0975,290.0975,289.17,289.4193,8400.0
2013-09-16 14:35:00,290.2,290.35,289.63,289.76,11500.0,289.4193,289.5689,288.8508,288.9805,11500.0
2013-09-16 14:40:00,289.77,290.3,289.72,289.8,10800.0,288.9904,289.519,288.9406,289.0204,10800.0
2013-09-16 14:45:00,289.8,290.46,289.7,290.43,6400.0,289.0204,289.6786,288.9206,289.6487,6400.0
2013-09-16 14:50:00,290.49,290.98,290.44,290.6,4100.0,289.7085,290.1972,289.6586,289.8182,4100.0
2013-09-16 14:55:00,290.8,291.39,290.7,291.1,5500.0,290.0177,290.6061,289.9179,290.3169,5500.0
2013-09-16 15:00:00,291.03,291.35,290.88,291.35,3100.0,290.2471,290.5662,290.0975,290.5662,3100.0
2013-09-16 15:05:00,291.06,292.09,290.96,292.09,2900.0,290.277,291.3042,290.1772,291.3042,2900.0
2013-09-16 15:10:00,291.96,292.19,291.49,292.07,9600.0,291.1745,291.4039,290.7058,291.2843,9600.0
2013-09-16 15:15:00,292.21,292.4,291.79,291.89,4600.0,291.4239,291.6134,291.005,291.1047,4600.0
2013-09-16 15:20:00,292.17,293.02,292.17,292.55,13500.0,291.384,292.2317,291.384,291.763,13500.0
2013-09-16 15:25:00,292.73,293.09,292.45,292.69,7400.0,291.9425,292.3015,291.6632,291.9026,7400.0
2013-09-16 15:30:00,292.74,293.56,292.62,293.56,11500.0,291.9525,292.7702,291.8328,292.7702,11500.0
2013-09-16 15:35:00,293.54,294.07,293.02,294.06,14800.0,292.7503,293.2789,292.2317,293.2689,14800.0
2013-09-16 15:40:00,294.16,294.46,293.54,293.63,14700.0,293.3686,293.6678,292.7503,292.8401,14700.0
2013-09-16 15:45:00,293.49,294.28,293.48,293.75,11200.0,292.7004,293.4883,292.6905,292.9597,11200.0
2013-09-16 15:50:00,293.98,294.56,293.76,294.15,28700.0,293.1891,293.7676,292.9697,293.3587,28700.0
2013-09-16 15:55:00,294.42,294.45,293.97,294.36,28300.0,293.6279,293.6579,293.1791,293.5681,28300.0
2013-09-17 09:30:00,294.59,295.78,294.4,295.0,14400.0,293.7975,294.9843,293.608,294.2064,14400.0
2013-09-17 09:35:00,295.2,295.78,293.52,293.52,9500.0,294.4058,294.9843,292.7304,292.7304,9500.0
2013-09-17 09:40:00,293.18,293.94,292.0,292.27,36800.0,292.3913,293.1492,291.2144,291.4837,36800.0
2013-09-17 09:45:00,292.47,292.47,291.07,291.56,4600.0,291.6832,291.6832,290.2869,290.7756,4600.0
2013-09-17 09:50:00,292.0,294.23,291.96,293.15,5800.0,291.2144,293.4384,291.1745,292.3613,5800.0
2013-09-17 09:55:00,293.61,294.93,293.26,294.39,22800.0,292.8201,294.1366,292.4711,293.598,22800.0
2013-09-17 10:00:00,294.58,295.7,294.21,295.69,39500.0,293.7875,294.9045,293.4185,294.8945,39500.0
2013-09-17 10:05:00,295.8,296.34,295.35,296.21,11800.0,295.0042,295.5428,294.5554,295.4131,11800.0
2013-09-17 10:10:00,296.03,296.61,295.52,295.81,12100.0,295.2336,295.812,294.725,295.0142,12100.0
2013-09-17 10:15:00,295.99,296.41,295.82,296.17,8200.0,295.1937,295.6126,295.0242,295.3732,8200.0
2013-09-17 10:20:00,296.07,296.1,294.41,294.65,6900.0,295.2735,295.3034,293.618,293.8573,6900.0
2013-09-17 10:25:00,294.63,295.21,293.55,294.17,11100.0,293.8374,294.4158,292.7603,293.3786,11100.0
2013-09-17 10:30:00,294.19,294.2,293.05,293.54,6300.0,293.3986,293.4085,292.2616,292.7503,6300.0
2013-09-17 10:35:00,293.55,293.55,292.19,292.86,7100.0,292.7603,292.7603,291.4039,292.0721,7100.0
2013-09-17 10:40:00,292.72,293.8,292.72,293.77,20600.0,291.9325,293.0096,291.9325,292.9797,20600.0
2013-09-17 10:45:00,293.44,294.12,293.44,294.07,7200.0,292.6506,293.3287,292.6506,293.2789,7200.0
2013-09-17 10:50:00,293.88,294.03,293.53,293.66,3500.0,293.0894,293.239,292.7403,292.87,3500.0
2013-09-17 10:55:00,293.79,294.4,293.79,294.23,1900.0,292.9996,293.608,292.9996,293.4384,1900.0
2013-09-17 11:00:00,294.25,294.62,293.99,294.43,10500.0,293.4584,293.8274,293.1991,293.6379,10500.0
2013-09-17 11:05:00,294.5,294.85,294.23,294.49,12300.0,293.7077,294.0568,293.4384,293.6977,12300.0
2013-09-17 11:10:00,294.48,294.66,294.08,294.08,2600.0,293.6878,293.8673,293.2888,293.2888,2600.0
2013-09-17 11:15:00,294.41,294.91,294.31,294.91,900.0,293.618,294.1166,293.5182,294.1166,900.0
2013-09-17 11:20:00,294.94,294.94,294.2,294.25,2400.0,294.1465,294.1465,293.4085,293.4584,2400.0
2013-09-17 11:25:00,294.38,294.39,293.7,294.02,4700.0,293.588,293.598,292.9099,293.229,4700.0
2013-09-17 11:30:00,294.26,294.51,293.69,293.7,2700.0,293.4684,293.7177,292.8999,292.9099,2700.0
2013-09-17 11:35:00,293.7,294.03,293.68,294.01,2400.0,292.9099,293.239,292.8899,293.219,2400.0
2013-09-17 11:40:00,294.01,294.3,293.74,293.93,1500.0,293.219,293.5083,292.9498,293.1392,1500.0
2013-09-17 11:45:00,294.28,294.83,294.11,294.16,2700.0,293.4883,294.0368,293.3188,293.3686,2700.0
2013-09-17 11:50:00,294.69,294.83,294.17,294.51,3100.0,293.8972,294.0368,293.3786,293.7177,3100.0
2013-09-17 11:55:00,294.35,295.53,294.35,295.23,3000.0,293.5581,294.7349,293.5581,294.4358,3000.0
2013-09-17 12:00:00,295.27,296.61,295.27,296.38,9700.0,294.4756,295.812,294.4756,295.5827,9700.0
2013-09-17 12:05:00,296.34,297.26,296.34,296.4,13800.0,295.5428,296.4603,295.5428,295.6026,13800.0
2013-09-17 12:10:00,296.4,296.72,295.77,296.14,7800.0,295.6026,295.9217,294.9743,295.3433,7800.0
2013-09-17 12:15:00,295.88,296.24,295.7,296.19,4900.0,295.084,295.443,294.9045,295.3932,4900.0
2013-09-17 12:20:00,296.03,296.58,295.8,296.36,10900.0,295.2336,295.7821,295.0042,295.5627,10900.0
2013-09-17 12:25:00,296.19,296.95,296.19,296.95,8300.0,295.3932,296.1511,295.3932,296.1511,8300.0
2013-09-17 12:30:00,296.77,297.08,296.77,296.9,1900.0,295.9716,296.2808,295.9716,296.1013,1900.0
2013-09-17 12:35:00,296.9,297.03,296.63,296.78,9800.0,296.1013,296.2309,295.832,295.9816,9800.0
2013-09-17 12:40:00,296.94,298.29,296.94,298.03,13700.0,296.1412,297.4875,296.1412,297.2282,13700.0
2013-09-17 12:45:00,298.06,298.36,297.29,297.35,5900.0,297.2581,297.5573,296.4902,296.55,5900.0
2013-09-17 12:50:00,297.26,297.44,296.59,296.87,2600.0,296.4603,296.6398,295.7921,296.0713,2600.0
2013-09-17 12:55:00,296.75,297.01,296.45,296.79,10300.0,295.9517,296.211,295.6525,295.9916,10300.0
2013-09-17 13:00:00,296.74,296.99,296.29,296.3,4600.0,295.9417,296.191,295.4929,295.5029,4600.0
2013-09-17 13:05:00,296.39,296.39,295.67,295.68,1200.0,295.5926,295.5926,294.8746,294.8845,1200.0
2013-09-17 13:10:00,295.72,295.72,294.96,294.96,6100.0,294.9244,294.9244,294.1665,294.1665,6100.0
2013-09-17 13:15:00,295.02,295.34,294.53,294.53,3400.0,294.2263,294.5455,293.7376,293.7376,3400.0
2013-09-17 13:20:00,294.52,294.98,294.5,294.92,4000.0,293.7277,294.1864,293.7077,294.1266,4000.0
2013-09-17 13:25:00,294.69,294.96,294.35,294.71,7800.0,293.8972,294.1665,293.5581,293.9172,7800.0
2013-09-17 13:30:00,294.66,294.85,294.66,294.67,1200.0,293.8673,294.0568,293.8673,293.8773,1200.0
2013-09-17 13:35:00,294.59,294.79,294.39,294.52,4300.0,293.7975,293.9969,293.598,293.7277,4300.0
2013-09-17 13:40:00,294.32,294.51,294.32,294.38,2100.0,293.5282,293.7177,293.5282,293.588,2100.0
2013-09-17 13:45:00,294.58,295.06,294.37,295.0,3600.0,293.7875,294.2662,293.5781,294.2064,3600.0
2013-09-17 13:50:00,295.24,295.67,295.2,295.67,1900.0,294.4457,294.8746,294.4058,294.8746,1900.0
2013-09-17 13:55:00,295.87,296.83,295.87,296.27,5600.0,295.074,296.0314,295.074,295.473,5600.0
2013-09-17 14:00:00,296.45,296.97,296.41,296.92,3600.0,295.6525,296.1711,295.6126,296.1212,3600.0
2013-09-17 14:05:00,296.75,297.1,296.23,296.23,3400.0,295.9517,296.3007,295.4331,295.4331,3400.0
2013-09-17 14:10:00,296.59,296.68,296.09,296.47,4900.0,295.7921,295.8819,295.2934,295.6724,4900.0
2013-09-17 14:15:00,296.4,296.56,295.46,296.0,8900.0,295.6026,295.7622,294.6651,295.2037,8900.0
2013-09-17 14:20:00,296.05,296.62,295.82,296.39,6900.0,295.2535,295.822,295.0242,295.5926,6900.0
2013-09-17 14:25:00,296.2,296.66,296.19,296.66,4500.0,295.4031,295.8619,295.3932,295.8619,4500.0
2013-09-17 14:30:00,296.72,296.94,296.41,296.94,8900.0,295.9217,296.1412,295.6126,296.1412,8900.0
2013-09-17 14:35:00,296.94,297.62,296.94,297.51,3600.0,296.1412,296.8193,296.1412,296.7096,3600.0
2013-09-17 14:40:00,297.18,297.73,297.18,297.73,1400.0,296.3805,296.929,296.3805,296.929,1400.0
2013-09-17 14:45:00,297.14,297.53,296.76,296.76,1700.0,296.3406,296.7296,295.9616,295.9616,1700.0
2013-09-17 14:50:00,296.84,297.49,296.73,297.49,3000.0,296.0414,296.6897,295.9317,296.6897,3000.0
2013-09-17 14:55:00,297.38,298.0,297.02,297.61,2500.0,296.58,297.1983,296.2209,296.8093,2500.0
2013-09-17 15:00:00,297.63,298.43,297.61,297.64,7200.0,296.8293,297.6271,296.8093,296.8393,7200.0
2013-09-17 15:05:00,297.6,297.82,297.17,297.25,6500.0,296.7994,297.0188,296.3705,296.4503,6500.0
2013-09-17 15:10:00,297.52,297.69,297.4,297.69,1900.0,296.7196,296.8891,296.5999,296.8891,1900.0
2013-09-17 15:15:00,297.24,297.85,297.24,297.8,2100.0,296.4403,297.0487,296.4403,296.9988,2100.0
2013-09-17 15:20:00,298.01,298.18,297.85,298.0,3300.0,297.2083,297.3778,297.0487,297.1983,3300.0
2013-09-17 15:25:00,297.85,297.89,297.45,297.52,3200.0,297.0487,297.0886,296.6498,296.7196,3200.0
2013-09-17 15:30:00,297.62,297.62,297.1,297.19,2700.0,296.8193,296.8193,296.3007,296.3905,2700.0
2013-09-17 15:35:00,297.15,297.26,296.79,296.79,6000.0,296.3506,296.4603,295.9916,295.9916,6000.0
2013-09-17 15:40:00,296.83,296.88,296.43,296.68,6800.0,296.0314,296.0813,295.6325,295.8819,6800.0
2013-09-17 15:45:00,296.91,297.0,296.5,296.53,9100.0,296.1112,296.201,295.7023,295.7323,9100.0
2013-09-17 15:50:00,296.48,296.66,296.1,296.53,6600.0,295.6824,295.8619,295.3034,295.7323,6600.0
2013-09-17 15:55:00,296.47,296.91,296.21,296.85,19300.0,295.6724,296.1112,295.4131,296.0514,19300.0
2013-09-18 09:30:00,297.78,299.0,297.75,298.0,61300.0,296.9789,298.1956,296.949,297.1983,61300.0
2013-09-18 09:35:00,298.0,299.49,298.0,298.38,17000.0,297.1983,298.6843,297.1983,297.5773,17000.0
2013-09-18 09:40:00,299.2,301.16,298.94,301.0,50300.0,298.3951,300.3498,298.1358,300.1902,50300.0
2013-09-18 09:45:00,301.0,301.39,299.24,299.67,25200.0,300.1902,300.5792,298.435,298.8638,25200.0
2013-09-18 09:50:00,299.43,299.46,298.32,298.47,8800.0,298.6245,298.6544,297.5174,297.667,8800.0
2013-09-18 09:55:00,298.6,299.39,298.48,299.05,11200.0,297.7967,298.5846,297.677,298.2455,11200.0
2013-09-18 10:00:00,299.05,299.94,298.96,299.69,7500.0,298.2455,299.1331,298.1557,298.8838,7500.0
2013-09-18 10:05:00,299.63,302.0,299.63,301.1,18700.0,298.8239,301.1875,298.8239,300.29,18700.0
2013-09-18 10:10:00,301.3,303.57,301.16,303.43,24700.0,300.4894,302.7533,300.3498,302.6137,24700.0
2013-09-18 10:15:00,303.27,305.26,303.06,304.93,55100.0,302.4541,304.4388,302.2447,304.1097,55100.0
2013-09-18 10:20:00,304.8,307.37,304.61,307.37,37300.0,303.98,306.5431,303.7905,306.5431,37300.0
2013-09-18 10:25:00,307.38,309.5,307.36,307.88,48500.0,306.5531,308.6674,306.5331,307.0517,48500.0
2013-09-18 10:30:00,307.86,308.28,305.88,306.95,34300.0,307.0318,307.4506,305.0571,306.1242,34300.0
2013-09-18 10:35:00,306.84,306.9,306.0,306.24,13700.0,306.0145,306.0744,305.1768,305.4161,13700.0
2013-09-18 10:40:00,306.79,307.17,306.16,307.17,18000.0,305.9647,306.3436,305.3363,306.3436,18000.0
2013-09-18 10:45:00,307.3,307.56,306.0,306.0,12000.0,306.4733,306.7326,305.1768,305.1768,12000.0
2013-09-18 10:50:00,305.78,306.29,304.89,305.7,14100.0,304.9574,305.466,304.0698,304.8776,14100.0
2013-09-18 10:55:00,305.6,306.51,305.47,306.51,5700.0,304.7779,305.6854,304.6482,305.6854,5700.0
2013-09-18 11:00:00,306.32,307.29,306.24,306.5,10100.0,305.4959,306.4633,305.4161,305.6754,10100.0
2013-09-18 11:05:00,306.68,307.4,306.62,307.4,6700.0,305.8549,306.573,305.7951,306.573,6700.0
2013-09-18 11:10:00,307.06,307.3,306.52,306.94,21700.0,306.2339,306.4733,305.6954,306.1142,21700.0
2013-09-18 11:15:00,306.78,307.2,306.66,306.81,26800.0,305.9547,306.3735,305.835,305.9846,26800.0
2013-09-18 11:20:00,307.04,307.43,306.73,306.98,24100.0,306.214,306.6029,305.9048,306.1541,24100.0
2013-09-18 11:25:00,307.13,307.45,306.8,306.8,2400.0,306.3037,306.6229,305.9746,305.9746,2400.0
2013-09-18 11:30:00,306.68,307.63,306.61,307.5,10300.0,305.8549,306.8024,305.7851,306.6727,10300.0
2013-09-18 11:35:00,307.4,307.53,307.1,307.38,4300.0,306.573,306.7027,306.2738,306.5531,4300.0
2013-09-18 11:40:00,307.33,307.52,307.16,307.48,4200.0,306.5032,306.6927,306.3337,306.6528,4200.0
2013-09-18 11:45:00,307.37,308.13,307.37,308.13,7600.0,306.5431,307.301,306.5431,307.301,7600.0
2013-09-18 11:50:00,308.46,308.5,307.81,308.12,10800.0,307.6302,307.6701,306.9819,307.2911,10800.0
2013-09-18 11:55:00,307.75,308.09,307.08,307.4,5400.0,306.9221,307.2612,306.2539,306.573,5400.0
2013-09-18 12:00:00,307.04,307.97,307.04,307.06,5000.0,306.214,307.1415,306.214,306.2339,5000.0
2013-09-18 12:05:00,307.04,307.27,305.53,306.91,9200.0,306.214,306.4434,304.708,306.0843,9200.0
2013-09-18 12:10:00,306.73,306.81,305.83,305.83,4500.0,305.9048,305.9846,305.0072,305.0072,4500.0
2013-09-18 12:15:00,305.81,306.38,305.33,306.37,3300.0,304.9873,305.5558,304.5086,305.5458,3300.0
2013-09-18 12:20:00,306.19,307.06,306.01,307.06,4700.0,305.3663,306.2339,305.1868,306.2339,4700.0
2013-09-18 12:25:00,306.91,306.91,306.61,306.61,1100.0,306.0843,306.0843,305.7851,305.7851,1100.0
2013-09-18 12:30:00,306.86,307.1,306.63,306.63,9100.0,306.0345,306.2738,305.8051,305.8051,9100.0
2013-09-18 12:35:00,306.47,306.75,306.33,306.43,5300.0,305.6455,305.9248,305.5059,305.6056,5300.0
2013-09-18 12:40:00,306.43,306.62,306.36,306.6,2200.0,305.6056,305.7951,305.5358,305.7752,2200.0
2013-09-18 12:45:00,306.58,306.6,305.87,305.96,3800.0,305.7552,305.7752,305.0471,305.1369,3800.0
2013-09-18 12:50:00,305.9,306.27,305.74,306.14,5600.0,305.077,305.4461,304.9175,305.3164,5600.0
2013-09-18 12:55:00,306.26,306.27,306.0,306.0,2000.0,305.4361,305.4461,305.1768,305.1768,2000.0
2013-09-18 13:00:00,306.03,306.03,305.5,305.7,7300.0,305.2067,305.2067,304.6781,304.8776,7300.0
2013-09-18 13:05:00,305.8,305.98,305.06,305.06,2200.0,304.9773,305.1568,304.2393,304.2393,2200.0
2013-09-18 13:10:00,305.28,305.75,305.13,305.75,5200.0,304.4587,304.9275,304.3091,304.9275,5200.0
2013-09-18 13:15:00,305.63,305.7,305.23,305.42,6400.0,304.8078,304.8776,304.4088,304.5983,6400.0
2013-09-18 13:20:00,305.57,305.71,304.78,305.08,8000.0,304.7479,304.8876,303.9601,304.2593,8000.0
2013-09-18 13:25:00,305.14,305.15,304.78,305.07,4100.0,304.3191,304.3291,303.9601,304.2493,4100.0
2013-09-18 13:30:00,304.89,305.27,304.85,304.96,7700.0,304.0698,304.4487,304.0299,304.1396,7700.0
2013-09-18 13:35:00,305.11,305.21,304.78,305.0,13700.0,304.2892,304.3889,303.9601,304.1795,13700.0
2013-09-18 13:40:00,305.07,305.25,304.77,304.82,8200.0,304.2493,304.4288,303.9501,304.0,8200.0
2013-09-18 13:45:00,304.68,304.72,303.87,304.29,7500.0,303.8603,303.9002,303.0525,303.4714,7500.0
2013-09-18 13:50:00,304.68,305.26,304.67,304.84,6300.0,303.8603,304.4388,303.8504,304.0199,6300.0
2013-09-18 13:55:00,305.18,305.49,304.93,305.41,5400.0,304.359,304.6682,304.1097,304.5884,5400.0
2013-09-18 14:00:00,305.49,308.0,305.38,306.37,28700.0,304.6682,307.1714,304.5584,305.5458,28700.0
2013-09-18 14:05:00,306.64,307.52,306.56,307.0,7900.0,305.8151,306.6927,305.7353,306.1741,7900.0
2013-09-18 14:10:00,307.21,309.5,307.21,309.5,20200.0,306.3835,308.6674,306.3835,308.6674,20200.0
2013-09-18 14:15:00,309.5,311.0,309.32,310.05,32600.0,308.6674,310.1633,308.4878,309.2159,32600.0
2013-09-18 14:20:00,310.49,311.0,309.99,310.01,20200.0,309.6547,310.1633,309.156,309.176,20200.0
2013-09-18 14:25:00,310.21,310.81,310.21,310.61,15600.0,309.3755,309.9738,309.3755,309.7744,15600.0
2013-09-18 14:30:00,310.4,310.63,307.6,308.92,40000.0,309.5649,309.7943,306.7725,308.0889,40000.0
2013-09-18 14:35:00,309.28,309.95,306.63,307.0,13600.0,308.448,309.1162,305.8051,306.1741,13600.0
2013-09-18 14:40:00,307.23,308.14,306.67,307.8,9900.0,306.4035,307.311,305.845,306.9719,9900.0
2013-09-18 14:45:00,307.74,308.97,307.63,308.97,8500.0,306.9121,308.1388,306.8024,308.1388,8500.0
2013-09-18 14:50:00,308.84,309.99,307.92,308.57,19400.0,308.0091,309.156,307.0916,307.7399,19400.0
2013-09-18 14:55:00,308.58,309.82,308.38,309.08,7300.0,307.7498,308.9865,307.5504,308.2485,7300.0
2013-09-18 15:00:00,309.09,309.81,309.09,309.29,11700.0,308.2585,308.9765,308.2585,308.4579,11700.0
2013-09-18 15:05:00,309.0,309.0,308.32,308.32,10100.0,308.1687,308.1687,307.4905,307.4905,10100.0
2013-09-18 15:10:00,308.25,309.22,307.34,308.37,13700.0,307.4207,308.3881,306.5132,307.5404,13700.0
2013-09-18 15:15:00,308.31,308.92,308.23,308.23,8800.0,307.4806,308.0889,307.4008,307.4008,8800.0
2013-09-18 15:20:00,308.24,309.36,308.21,308.93,10700.0,307.4108,308.5277,307.3808,308.0989,10700.0
2013-09-18 15:25:00,309.14,310.0,309.11,309.22,9900.0,308.3083,309.166,308.2784,308.3881,9900.0
2013-09-18 15:30:00,309.24,309.94,308.59,309.19,17700.0,308.4081,309.1062,307.7598,308.3582,17700.0
2013-09-18 15:35:00,309.32,310.0,308.72,310.0,16400.0,308.4878,309.166,307.8895,309.166,16400.0
2013-09-18 15:40:00,309.83,310.06,308.4,308.46,19600.0,308.9965,309.2259,307.5703,307.6302,19600.0
2013-09-18 15:45:00,308.45,309.4,308.35,308.35,12500.0,307.6202,308.5676,307.5205,307.5205,12500.0
2013-09-18 15:50:00,308.61,309.67,308.49,308.84,41800.0,307.7798,308.8369,307.6601,308.0091,41800.0
2013-09-18 15:55:00,308.9,309.88,308.85,309.58,63300.0,308.069,309.0463,308.0191,308.7471,63300.0
2013-09-19 09:30:00,309.91,310.6,309.5,310.28,32900.0,309.0763,309.7644,308.6674,309.4453,32900.0
2013-09-19 09:35:00,309.99,310.63,309.4,310.3,12200.0,309.156,309.7943,308.5676,309.4652,12200.0
2013-09-19 09:40:00,310.25,310.3,308.41,308.41,12200.0,309.4153,309.4652,307.5803,307.5803,12200.0
2013-09-19 09:45:00,308.49,308.7,306.1,306.41,26900.0,307.6601,307.8695,305.2765,305.5857,26900.0
2013-09-19 09:50:00,306.02,306.24,304.24,306.19,38700.0,305.1967,305.4161,303.4215,305.3663,38700.0
2013-09-19 09:55:00,306.09,306.99,305.36,306.48,22500.0,305.2665,306.1641,304.5385,305.6555,22500.0
2013-09-19 10:00:00,305.92,306.32,304.97,305.19,22800.0,305.097,305.4959,304.1495,304.369,22800.0
2013-09-19 10:05:00,305.19,305.24,303.36,303.36,32000.0,304.369,304.4188,302.5439,302.5439,32000.0
2013-09-19 10:10:00,303.02,303.76,301.01,301.11,31800.0,302.2048,302.9428,300.2002,300.2999,31800.0
2013-09-19 10:15:00,301.59,302.78,300.14,301.91,33400.0,300.7786,301.9654,299.3325,301.0978,33400.0
2013-09-19 10:20:00,302.24,303.79,302.24,302.78,14700.0,301.4269,302.9727,301.4269,301.9654,14700.0
2013-09-19 10:25:00,302.83,303.46,302.48,302.99,13700.0,302.0153,302.6436,301.6662,302.1749,13700.0
2013-09-19 10:30:00,302.73,303.55,302.69,303.29,10600.0,301.9156,302.7334,301.8757,302.4741,10600.0
2013-09-19 10:35:00,303.01,303.08,301.05,301.05,13200.0,302.1948,302.2646,300.2401,300.2401,13200.0
2013-09-19 10:40:00,301.39,301.4,300.54,300.71,27900.0,300.5792,300.5892,299.7315,299.901,27900.0
2013-09-19 10:45:00,300.64,300.7,298.11,298.81,47100.0,299.8312,299.891,297.308,298.0061,47100.0
2013-09-19 10:50:00,299.06,300.02,298.57,300.02,17300.0,298.2554,299.2129,297.7668,299.2129,17300.0
2013-09-19 10:55:00,300.0,300.0,299.5,299.5,13700.0,299.1929,299.1929,298.6943,298.6943,13700.0
2013-09-19 11:00:00,299.5,300.0,299.09,300.0,9100.0,298.6943,299.1929,298.2854,299.1929,9100.0
2013-09-19 11:05:00,299.76,301.28,299.76,300.01,19900.0,298.9536,300.4695,298.9536,299.2029,19900.0
2013-09-19 11:10:00,300.0,300.98,300.0,300.65,20400.0,299.1929,300.1703,299.1929,299.8412,20400.0
2013-09-19 11:15:00,300.77,301.34,300.59,301.08,10200.0,299.9608,300.5293,299.7813,300.27,10200.0
2013-09-19 11:20:00,301.42,301.91,301.39,301.46,10600.0,300.6091,301.0978,300.5792,300.649,10600.0
2013-09-19 11:25:00,301.49,301.53,301.02,301.4,8600.0,300.6789,300.7188,300.2102,300.5892,8600.0
2013-09-19 11:30:00,301.4,301.4,300.26,300.4,12100.0,300.5892,300.5892,299.4522,299.5918,12100.0
2013-09-19 11:35:00,300.43,300.88,300.18,300.47,5300.0,299.6218,300.0706,299.3724,299.6617,5300.0
2013-09-19 11:40:00,300.12,300.45,300.0,300.0,8400.0,299.3126,299.6417,299.1929,299.1929,8400.0
2013-09-19 11:45:00,300.32,300.32,299.66,299.66,17400.0,299.5121,299.5121,298.8538,298.8538,17400.0
2013-09-19 11:50:00,299.56,300.15,299.56,299.73,5400.0,298.7541,299.3425,298.7541,298.9236,5400.0
2013-09-19 11:55:00,299.91,300.0,299.56,300.0,8800.0,299.1032,299.1929,298.7541,299.1929,8800.0
2013-09-19 12:00:00,300.0,300.6,299.95,300.6,8700.0,299.1929,299.7913,299.1431,299.7913,8700.0
2013-09-19 12:05:00,300.54,301.24,300.54,301.24,7300.0,299.7315,300.4296,299.7315,300.4296,7300.0
2013-09-19 12:10:00,301.9,301.9,301.22,301.69,5900.0,301.0878,301.0878,300.4096,300.8784,5900.0
2013-09-19 12:15:00,301.62,301.84,301.46,301.63,3400.0,300.8086,301.028,300.649,300.8185,3400.0
2013-09-19 12:20:00,301.86,301.86,300.75,300.75,11400.0,301.0479,301.0479,299.9409,299.9409,11400.0
2013-09-19 12:25:00,300.71,300.95,300.57,300.92,4800.0,299.901,300.1404,299.7614,300.1104,4800.0
2013-09-19 12:30:00,300.92,300.92,300.53,300.58,8500.0,300.1104,300.1104,299.7215,299.7714,8500.0
2013-09-19 12:35:00,300.79,300.79,300.4,300.5,5900.0,299.9808,299.9808,299.5918,299.6916,5900.0
2013-09-19 12:40:00,300.64,300.81,300.55,300.65,3600.0,299.8312,300.0007,299.7414,299.8412,3600.0
2013-09-19 12:45:00,300.78,300.81,300.19,300.26,3600.0,299.9708,300.0007,299.3824,299.4522,3600.0
2013-09-19 12:50:00,300.23,300.23,300.15,300.15,600.0,299.4223,299.4223,299.3425,299.3425,600.0
2013-09-19 12:55:00,300.35,300.35,300.07,300.07,6000.0,299.542,299.542,299.2627,299.2627,6000.0
2013-09-19 13:00:00,300.1,300.41,299.58,299.75,13900.0,299.2927,299.6018,298.774,298.9436,13900.0
2013-09-19 13:05:00,299.9,300.0,299.51,299.51,4000.0,299.0932,299.1929,298.7042,298.7042,4000.0
2013-09-19 13:10:00,299.57,299.96,299.29,299.94,12600.0,298.7641,299.153,298.4848,299.1331,12600.0
2013-09-19 13:15:00,299.93,301.07,299.81,301.07,31700.0,299.1231,300.26,299.0034,300.26,31700.0
2013-09-19 13:20:00,301.2,301.42,300.8,301.42,6700.0,300.3897,300.6091,299.9908,300.6091,6700.0
2013-09-19 13:25:00,301.52,301.79,301.0,301.5,4500.0,300.7088,300.9781,300.1902,300.6889,4500.0
2013-09-19 13:30:00,301.4,302.59,301.4,301.43,8900.0,300.5892,301.776,300.5892,300.6191,8900.0
2013-09-19 13:35:00,301.32,302.39,301.32,302.39,8800.0,300.5094,301.5765,300.5094,301.5765,8800.0
2013-09-19 13:40:00,302.65,303.57,302.4,303.06,9800.0,301.8358,302.7533,301.5865,302.2447,9800.0
2013-09-19 13:45:00,303.12,303.22,302.67,302.82,7900.0,302.3045,302.4043,301.8557,302.0053,7900.0
2013-09-19 13:50:00,302.9,303.23,302.61,303.02,19800.0,302.0851,302.4142,301.7959,302.2048,19800.0
2013-09-19 13:55:00,303.12,303.19,302.2,302.39,26400.0,302.3045,302.3743,301.387,301.5765,26400.0
2013-09-19 14:00:00,302.44,302.64,302.18,302.58,14500.0,301.6264,301.8258,301.3671,301.766,14500.0
2013-09-19 14:05:00,302.77,303.09,302.75,303.0,6900.0,301.9555,302.2746,301.9355,302.1848,6900.0
2013-09-19 14:10:00,303.04,303.23,302.69,303.08,6200.0,302.2247,302.4142,301.8757,302.2646,6200.0
2013-09-19 14:15:00,303.1,304.46,303.1,304.46,5900.0,302.2846,303.6409,302.2846,303.6409,5900.0
2013-09-19 14:20:00,304.49,304.75,303.96,304.35,6900.0,303.6708,303.9301,303.1423,303.5312,6900.0
2013-09-19 14:25:00,304.43,304.62,304.03,304.2,3600.0,303.611,303.8005,303.2121,303.3816,3600.0
2013-09-19 14:30:00,304.17,304.56,304.14,304.16,5400.0,303.3517,303.7407,303.3218,303.3417,5400.0
2013-09-19 14:35:00,304.44,304.65,304.17,304.35,5900.0,303.621,303.8304,303.3517,303.5312,5900.0
2013-09-19 14:40:00,304.3,304.58,303.83,304.09,8200.0,303.4814,303.7606,303.0126,303.2719,8200.0
2013-09-19 14:45:00,304.37,304.95,304.37,304.6,6000.0,303.5512,304.1296,303.5512,303.7805,6000.0
2013-09-19 14:50:00,304.61,304.99,304.09,304.62,9000.0,303.7905,304.1695,303.2719,303.8005,9000.0
2013-09-19 14:55:00,304.69,305.09,304.39,304.9,4800.0,303.8703,304.2692,303.5711,304.0797,4800.0
2013-09-19 15:00:00,305.0,305.73,304.87,305.67,5500.0,304.1795,304.9075,304.0498,304.8477,5500.0
2013-09-19 15:05:00,305.48,305.95,305.26,305.93,5800.0,304.6582,305.1269,304.4388,305.107,5800.0
2013-09-19 15:10:00,305.65,305.87,305.45,305.54,5300.0,304.8277,305.0471,304.6283,304.718,5300.0
2013-09-19 15:15:00,305.72,306.44,305.53,306.22,9600.0,304.8975,305.6156,304.708,305.3962,9600.0
2013-09-19 15:20:00,306.27,307.0,306.07,306.7,13100.0,305.4461,306.1741,305.2466,305.8749,13100.0
2013-09-19 15:25:00,306.56,306.74,306.19,306.74,5700.0,305.7353,305.9148,305.3663,305.9148,5700.0
2013-09-19 15:30:00,306.74,307.01,306.52,306.72,7600.0,305.9148,306.1841,305.6954,305.8948,7600.0
2013-09-19 15:35:00,306.7,306.86,306.35,306.6,5900.0,305.8749,306.0345,305.5258,305.7752,5900.0
2013-09-19 15:40:00,306.71,306.79,306.19,306.51,9600.0,305.8849,305.9647,305.3663,305.6854,9600.0
2013-09-19 15:45:00,306.59,307.21,306.53,307.21,13100.0,305.7652,306.3835,305.7054,306.3835,13100.0
2013-09-19 15:50:00,307.25,307.48,306.87,307.04,18100.0,306.4234,306.6528,306.0444,306.214,18100.0
2013-09-19 15:55:00,307.12,307.42,306.74,307.11,23600.0,306.2938,306.593,305.9148,306.2838,23600.0
2013-09-20 09:30:00,306.81,307.0,302.5,302.51,157000.0,305.9846,306.1741,301.6862,301.6962,157000.0
2013-09-20 09:35:00,302.06,305.0,302.0,303.97,14200.0,301.2474,304.1795,301.1875,303.1522,14200.0
2013-09-20 09:40:00,304.24,304.28,301.56,302.54,5800.0,303.4215,303.4614,300.7487,301.7261,5800.0
2013-09-20 09:45:00,301.76,302.31,300.75,301.34,21400.0,300.9482,301.4967,299.9409,300.5293,21400.0
2013-09-20 09:50:00,301.34,302.48,301.33,302.23,9700.0,300.5293,301.6662,300.5193,301.4169,9700.0
2013-09-20 09:55:00,302.23,302.48,300.8,300.8,8700.0,301.4169,301.6662,299.9908,299.9908,8700.0
2013-09-20 10:00:00,301.42,302.72,301.42,302.13,12300.0,300.6091,301.9056,300.6091,301.3172,12300.0
2013-09-20 10:05:00,302.4,302.67,301.81,301.81,7200.0,301.5865,301.8557,300.9981,300.9981,7200.0
2013-09-20 10:10:00,302.0,302.62,301.64,302.36,7700.0,301.1875,301.8059,300.8285,301.5466,7700.0
2013-09-20 10:15:00,302.34,303.35,302.34,303.28,12000.0,301.5266,302.5339,301.5266,302.4641,12000.0
2013-09-20 10:20:00,303.46,304.5,303.23,303.65,7700.0,302.6436,303.6808,302.4142,302.8331,7700.0
2013-09-20 10:25:00,303.65,304.13,302.21,302.25,6600.0,302.8331,303.3118,301.397,301.4369,6600.0
2013-09-20 10:30:00,302.26,302.37,301.17,302.22,7700.0,301.4468,301.5565,300.3598,301.4069,7700.0
2013-09-20 10:35:00,302.31,303.12,302.1,302.31,6700.0,301.4967,302.3045,301.2873,301.4967,6700.0
2013-09-20 10:40:00,302.83,303.07,302.46,302.93,4600.0,302.0153,302.2547,301.6463,302.115,4600.0
2013-09-20 10:45:00,302.49,302.49,301.63,301.72,4400.0,301.6762,301.6762,300.8185,300.9083,4400.0
2013-09-20 10:50:00,301.62,301.95,301.55,301.82,8200.0,300.8086,301.1377,300.7387,301.008,8200.0
2013-09-20 10:55:00,301.77,301.88,301.5,301.87,4100.0,300.9582,301.0679,300.6889,301.0579,4100.0
2013-09-20 11:00:00,301.68,301.69,300.81,300.92,8100.0,300.8684,300.8784,300.0007,300.1104,8100.0
2013-09-20 11:05:00,300.94,301.55,300.77,301.09,14200.0,300.1304,300.7387,299.9608,300.28,14200.0
2013-09-20 11:10:00,301.11,301.5,300.85,300.85,1700.0,300.2999,300.6889,300.0406,300.0406,1700.0
2013-09-20 11:15:00,301.24,301.87,301.1,301.82,3100.0,300.4296,301.0579,300.29,301.008,3100.0
2013-09-20 11:20:00,301.71,301.88,300.91,300.91,1100.0,300.8983,301.0679,300.1005,300.1005,1100.0
2013-09-20 11:25:00,301.35,302.02,301.35,301.91,4200.0,300.5393,301.2075,300.5393,301.0978,4200.0
2013-09-20 11:30:00,301.79,302.02,301.66,301.83,2800.0,300.9781,301.2075,300.8485,301.018,2800.0
2013-09-20 11:35:00,302.01,302.01,301.3,301.57,3600.0,301.1975,301.1975,300.4894,300.7587,3600.0
2013-09-20 11:40:00,301.71,301.87,301.24,301.57,5600.0,300.8983,301.0579,300.4296,300.7587,5600.0
2013-09-20 11:45:00,301.66,301.91,301.66,301.76,600.0,300.8485,301.0978,300.8485,300.9482,600.0
2013-09-20 11:50:00,301.95,302.25,301.73,301.96,4000.0,301.1377,301.4369,300.9183,301.1476,4000.0
2013-09-20 11:55:00,302.16,302.49,301.96,301.99,7500.0,301.3471,301.6762,301.1476,301.1776,7500.0
2013-09-20 12:00:00,301.87,302.74,301.87,302.31,5300.0,301.0579,301.9255,301.0579,301.4967,5300.0
2013-09-20 12:05:00,302.75,303.96,302.75,303.62,7400.0,301.9355,303.1423,301.9355,302.8032,7400.0
2013-09-20 12:10:00,303.64,303.94,303.42,303.84,4100.0,302.8231,303.1223,302.6037,303.0226,4100.0
2013-09-20 12:15:00,303.6,303.94,303.07,303.07,6200.0,302.7832,303.1223,302.2547,302.2547,6200.0
2013-09-20 12:20:00,303.13,303.45,302.92,303.19,7200.0,302.3145,302.6336,302.1051,302.3743,7200.0
2013-09-20 12:25:00,303.57,304.45,303.29,303.96,4900.0,302.7533,303.6309,302.4741,303.1423,4900.0
2013-09-20 12:30:00,303.8,303.81,303.37,303.64,2100.0,302.9827,302.9927,302.5539,302.8231,2100.0
2013-09-20 12:35:00,303.64,304.41,303.4,304.04,2000.0,302.8231,303.5911,302.5838,303.2221,2000.0
2013-09-20 12:40:00,304.45,304.69,303.87,303.9,10000.0,303.6309,303.8703,303.0525,303.0824,10000.0
2013-09-20 12:45:00,303.75,304.15,303.62,303.94,5600.0,302.9328,303.3318,302.8032,303.1223,5600.0
2013-09-20 12:50:00,303.94,303.97,303.04,303.04,6200.0,303.1223,303.1522,302.2247,302.2247,6200.0
2013-09-20 12:55:00,303.12,303.33,302.93,302.93,9300.0,302.3045,302.514,302.115,302.115,9300.0
2013-09-20 13:00:00,303.0,303.36,303.0,303.0,7600.0,302.1848,302.5439,302.1848,302.1848,7600.0
2013-09-20 13:05:00,302.62,302.83,302.4,302.49,1200.0,301.8059,302.0153,301.5865,301.6762,1200.0
2013-09-20 13:10:00,302.37,302.37,301.77,301.99,3000.0,301.5565,301.5565,300.9582,301.1776,3000.0
2013-09-20 13:15:00,301.88,302.02,301.69,302.02,2100.0,301.0679,301.2075,300.8784,301.2075,2100.0
2013-09-20 13:20:00,302.02,302.15,301.37,301.37,4000.0,301.2075,301.3371,300.5592,300.5592,4000.0
2013-09-20 13:25:00,301.25,301.43,301.09,301.27,2200.0,300.4396,300.6191,300.28,300.4595,2200.0
2013-09-20 13:30:00,301.34,301.34,301.0,301.14,6900.0,300.5293,300.5293,300.1902,300.3299,6900.0
2013-09-20 13:35:00,301.08,301.19,301.05,301.15,4400.0,300.27,300.3797,300.2401,300.3398,4400.0
2013-09-20 13:40:00,301.19,301.83,301.15,301.78,11200.0,300.3797,301.018,300.3398,300.9681,11200.0
2013-09-20 13:45:00,301.88,302.17,301.8,302.0,3700.0,301.0679,301.3571,300.9881,301.1875,3700.0
2013-09-20 13:50:00,302.16,302.46,302.05,302.26,5500.0,301.3471,301.6463,301.2374,301.4468,5500.0
2013-09-20 13:55:00,302.35,302.9,302.34,302.42,4200.0,301.5366,302.0851,301.5266,301.6064,4200.0
2013-09-20 14:00:00,302.11,302.43,301.66,302.11,6000.0,301.2972,301.6164,300.8485,301.2972,6000.0
2013-09-20 14:05:00,302.12,302.48,302.0,302.0,3900.0,301.3072,301.6662,301.1875,301.1875,3900.0
2013-09-20 14:10:00,302.16,302.24,301.95,302.16,3200.0,301.3471,301.4269,301.1377,301.3471,3200.0
2013-09-20 14:15:00,302.09,302.77,302.05,302.71,5300.0,301.2773,301.9555,301.2374,301.8956,5300.0
2013-09-20 14:20:00,302.55,302.95,302.47,302.95,7600.0,301.7361,302.135,301.6563,302.135,7600.0
2013-09-20 14:25:00,302.99,303.16,302.72,302.83,2000.0,302.1749,302.3444,301.9056,302.0153,2000.0
2013-09-20 14:30:00,302.86,302.94,301.85,301.85,29900.0,302.0452,302.125,301.0379,301.0379,29900.0
2013-09-20 14:35:00,301.92,302.96,301.91,302.61,12700.0,301.1078,302.145,301.0978,301.7959,12700.0
2013-09-20 14:40:00,302.54,302.76,301.92,302.44,16900.0,301.7261,301.9455,301.1078,301.6264,16900.0
2013-09-20 14:45:00,302.6,303.5,302.6,303.5,8000.0,301.7859,302.6835,301.7859,302.6835,8000.0
2013-09-20 14:50:00,303.5,303.95,303.13,303.35,14000.0,302.6835,303.1323,302.3145,302.5339,14000.0
2013-09-20 14:55:00,303.42,303.76,302.99,303.7,11800.0,302.6037,302.9428,302.1749,302.883,11800.0
2013-09-20 15:00:00,303.02,303.88,303.02,303.19,12000.0,302.2048,303.0625,302.2048,302.3743,12000.0
2013-09-20 15:05:00,303.26,303.7,302.92,303.54,10700.0,302.4441,302.883,302.1051,302.7234,10700.0
2013-09-20 15:10:00,303.54,303.56,302.15,302.59,18000.0,302.7234,302.7433,301.3371,301.776,18000.0
2013-09-20 15:15:00,302.72,302.96,302.18,302.45,12400.0,301.9056,302.145,301.3671,301.6363,12400.0
2013-09-20 15:20:00,302.49,302.74,302.22,302.24,11100.0,301.6762,301.9255,301.4069,301.4269,11100.0
2013-09-20 15:25:00,302.27,302.57,301.77,301.9,17100.0,301.4568,301.756,300.9582,301.0878,17100.0
2013-09-20 15:30:00,301.8,302.74,301.55,302.2,18400.0,300.9881,301.9255,300.7387,301.387,18400.0
2013-09-20 15:35:00,302.21,302.9,301.73,302.19,15500.0,301.397,302.0851,300.9183,301.377,15500.0
2013-09-20 15:40:00,302.21,302.59,301.54,302.25,15300.0,301.397,301.776,300.7288,301.4369,15300.0
2013-09-20 15:45:00,302.33,302.79,302.08,302.3,15600.0,301.5167,301.9754,301.2673,301.4867,15600.0
2013-09-20 15:50:00,302.4,302.4,301.07,301.23,35000.0,301.5865,301.5865,300.26,300.4196,35000.0
2013-09-20 15:55:00,301.24,301.75,299.11,300.68,110600.0,300.4296,300.9382,298.3053,299.8711,110600.0
2013-09-23 09:30:00,299.19,301.65,296.24,297.16,37700.0,298.3851,300.8385,295.443,296.3606,37700.0
2013-09-23 09:35:00,296.98,297.99,296.16,297.65,18600.0,296.181,297.1883,295.3633,296.8492,18600.0
2013-09-23 09:40:00,297.54,297.75,295.26,295.31,15200.0,296.7395,296.949,294.4657,294.5155,15200.0
2013-09-23 09:45:00,295.35,296.75,295.22,296.52,5000.0,294.5554,295.9517,294.4258,295.7223,5000.0
2013-09-23 09:50:00,296.75,296.85,295.88,296.59,8000.0,295.9517,296.0514,295.084,295.7921,8000.0
2013-09-23 09:55:00,296.55,296.55,295.39,295.65,4700.0,295.7522,295.7522,294.5953,294.8546,4700.0
2013-09-23 10:00:00,295.35,296.0,294.95,295.76,15500.0,294.5554,295.2037,294.1565,294.9643,15500.0
2013-09-23 10:05:00,295.79,296.67,295.58,295.58,7500.0,294.9942,295.8719,294.7848,294.7848,7500.0
2013-09-23 10:10:00,295.54,295.84,293.93,294.87,17000.0,294.7449,295.0441,293.1392,294.0767,17000.0
2013-09-23 10:15:00,295.04,296.83,295.04,296.53,4200.0,294.2463,296.0314,294.2463,295.7323,4200.0
2013-09-23 10:20:00,296.73,296.98,295.62,295.62,17400.0,295.9317,296.181,294.8247,294.8247,17400.0
2013-09-23 10:25:00,295.57,295.57,293.69,293.73,19000.0,294.7748,294.7748,292.8999,292.9398,19000.0
2013-09-23 10:30:00,293.69,294.16,293.32,293.76,6700.0,292.8999,293.3686,292.5309,292.9697,6700.0
2013-09-23 10:35:00,293.53,293.7,292.91,293.7,8100.0,292.7403,292.9099,292.122,292.9099,8100.0
2013-09-23 10:40:00,293.7,293.93,292.92,293.54,8800.0,292.9099,293.1392,292.132,292.7503,8800.0
2013-09-23 10:45:00,293.61,293.84,292.72,292.96,11200.0,292.8201,293.0495,291.9325,292.1719,11200.0
2013-09-23 10:50:00,293.14,293.55,292.53,293.54,8600.0,292.3514,292.7603,291.743,292.7503,8600.0
2013-09-23 10:55:00,293.39,293.69,292.87,293.47,9000.0,292.6007,292.8999,292.0821,292.6805,9000.0
2013-09-23 11:00:00,293.45,293.77,293.01,293.01,3000.0,292.6605,292.9797,292.2217,292.2217,3000.0
2013-09-23 11:05:00,293.14,293.28,292.51,292.85,5900.0,292.3514,292.491,291.7231,292.0622,5900.0
2013-09-23 11:10:00,292.63,293.31,292.0,292.99,17300.0,291.8427,292.5209,291.2144,292.2018,17300.0
2013-09-23 11:15:00,293.24,293.89,292.97,293.0,9500.0,292.4511,293.0994,292.1818,292.2118,9500.0
2013-09-23 11:20:00,293.05,293.43,292.82,293.16,12000.0,292.2616,292.6406,292.0322,292.3713,12000.0
2013-09-23 11:25:00,293.15,293.93,293.03,293.82,15400.0,292.3613,293.1392,292.2417,293.0295,15400.0
2013-09-23 11:30:00,293.92,294.66,293.59,294.66,11800.0,293.1293,293.8673,292.8002,293.8673,11800.0
2013-09-23 11:35:00,294.73,295.7,294.73,295.55,11500.0,293.9371,294.9045,293.9371,294.7549,11500.0
2013-09-23 11:40:00,295.43,295.43,294.15,294.15,3700.0,294.6352,294.6352,293.3587,293.3587,3700.0
2013-09-23 11:45:00,294.12,294.12,293.14,293.14,2400.0,293.3287,293.3287,292.3514,292.3514,2400.0
2013-09-23 11:50:00,293.28,294.16,293.0,294.16,9200.0,292.491,293.3686,292.2118,293.3686,9200.0
2013-09-23 11:55:00,293.95,294.61,293.01,293.01,4900.0,293.1592,293.8174,292.2217,292.2217,4900.0
2013-09-23 12:00:00,293.17,295.42,293.17,295.22,9400.0,292.3813,294.6252,292.3813,294.4258,9400.0
2013-09-23 12:05:00,295.22,295.3,294.44,295.01,21500.0,294.4258,294.5056,293.6479,294.2163,21500.0
2013-09-23 12:10:00,294.91,296.41,294.91,295.56,6700.0,294.1166,295.6126,294.1166,294.7649,6700.0
2013-09-23 12:15:00,295.86,296.29,295.43,295.66,9000.0,295.0641,295.4929,294.6352,294.8646,9000.0
2013-09-23 12:20:00,295.52,296.76,295.52,296.39,14300.0,294.725,295.9616,294.725,295.5926,14300.0
2013-09-23 12:25:00,296.37,297.0,296.09,296.3,13700.0,295.5727,296.201,295.2934,295.5029,13700.0
2013-09-23 12:30:00,296.28,296.76,296.0,296.53,13300.0,295.4829,295.9616,295.2037,295.7323,13300.0
2013-09-23 12:35:00,296.68,296.8,296.25,296.8,5900.0,295.8819,296.0015,295.453,296.0015,5900.0
2013-09-23 12:40:00,296.82,297.1,296.73,296.83,2400.0,296.0215,296.3007,295.9317,296.0314,2400.0
2013-09-23 12:45:00,296.77,296.77,296.28,296.38,2200.0,295.9716,295.9716,295.4829,295.5827,2200.0
2013-09-23 12:50:00,296.69,297.48,296.61,297.48,6300.0,295.8918,296.6797,295.812,296.6797,6300.0
2013-09-23 12:55:00,297.37,297.8,296.82,296.98,9900.0,296.57,296.9988,296.0215,296.181,9900.0
2013-09-23 13:00:00,296.82,296.95,296.6,296.7,2900.0,296.0215,296.1511,295.8021,295.9018,2900.0
2013-09-23 13:05:00,296.85,297.6,296.85,297.02,5900.0,296.0514,296.7994,296.0514,296.2209,5900.0
2013-09-23 13:10:00,296.99,297.38,296.66,296.66,8400.0,296.191,296.58,295.8619,295.8619,8400.0
2013-09-23 13:15:00,296.81,296.94,296.41,296.64,2500.0,296.0115,296.1412,295.6126,295.842,2500.0
2013-09-23 13:20:00,296.63,296.92,296.5,296.86,2900.0,295.832,296.1212,295.7023,296.0614,2900.0
2013-09-23 13:25:00,296.58,297.6,296.58,297.27,3300.0,295.7821,296.7994,295.7821,296.4703,3300.0
2013-09-23 13:30:00,297.33,297.38,297.05,297.06,1300.0,296.5301,296.58,296.2509,296.2608,1300.0
2013-09-23 13:35:00,297.2,297.25,296.68,296.84,1900.0,296.4005,296.4503,295.8819,296.0414,1900.0
2013-09-23 13:40:00,296.99,297.08,296.37,296.65,3500.0,296.191,296.2808,295.5727,295.8519,3500.0
2013-09-23 13:45:00,296.97,297.66,296.85,297.66,8100.0,296.1711,296.8592,296.0514,296.8592,8100.0
2013-09-23 13:50:00,297.47,297.95,297.47,297.57,5800.0,296.6697,297.1484,296.6697,296.7695,5800.0
2013-09-23 13:55:00,297.43,297.48,297.11,297.12,2700.0,296.6298,296.6797,296.3107,296.3207,2700.0
2013-09-23 14:00:00,297.4,298.09,297.36,298.0,7000.0,296.5999,297.2881,296.56,297.1983,7000.0
2013-09-23 14:05:00,298.1,298.14,297.15,297.4,8800.0,297.298,297.3379,296.3506,296.5999,8800.0
2013-09-23 14:10:00,297.59,297.76,297.08,297.19,4000.0,296.7894,296.9589,296.2808,296.3905,4000.0
2013-09-23 14:15:00,297.18,297.18,296.31,296.62,6900.0,296.3805,296.3805,295.5128,295.822,6900.0
2013-09-23 14:20:00,296.75,296.81,295.71,295.86,3700.0,295.9517,296.0115,294.9145,295.0641,3700.0
2013-09-23 14:25:00,295.82,296.24,295.47,295.99,10500.0,295.0242,295.443,294.6751,295.1937,10500.0
2013-09-23 14:30:00,296.0,296.01,295.62,296.0,3400.0,295.2037,295.2137,294.8247,295.2037,3400.0
2013-09-23 14:35:00,296.08,296.14,295.56,296.12,3400.0,295.2835,295.3433,294.7649,295.3234,3400.0
2013-09-23 14:40:00,296.05,296.55,295.8,295.8,4300.0,295.2535,295.7522,295.0042,295.0042,4300.0
2013-09-23 14:45:00,296.0,296.4,295.93,296.4,6200.0,295.2037,295.6026,295.1339,295.6026,6200.0
2013-09-23 14:50:00,296.39,296.76,296.33,296.71,2000.0,295.5926,295.9616,295.5328,295.9118,2000.0
2013-09-23 14:55:00,296.99,297.15,296.56,296.62,4000.0,296.191,296.3506,295.7622,295.822,4000.0
2013-09-23 15:00:00,296.67,296.67,295.78,296.5,5400.0,295.8719,295.8719,294.9843,295.7023,5400.0
2013-09-23 15:05:00,296.61,297.18,296.61,296.98,3900.0,295.812,296.3805,295.812,296.181,3900.0
2013-09-23 15:10:00,297.03,297.22,296.37,296.67,3900.0,296.2309,296.4204,295.5727,295.8719,3900.0
2013-09-23 15:15:00,296.63,297.11,296.55,296.9,7700.0,295.832,296.3107,295.7522,296.1013,7700.0
2013-09-23 15:20:00,296.92,296.92,296.17,296.67,4900.0,296.1212,296.1212,295.3732,295.8719,4900.0
2013-09-23 15:25:00,296.39,296.4,295.88,296.15,4600.0,295.5926,295.6026,295.084,295.3533,4600.0
2013-09-23 15:30:00,296.26,296.76,295.98,296.21,6600.0,295.463,295.9616,295.1837,295.4131,6600.0
2013-09-23 15:35:00,296.22,296.67,295.94,296.63,5400.0,295.4231,295.8719,295.1438,295.832,5400.0
2013-09-23 15:40:00,296.56,296.8,296.48,296.8,4100.0,295.7622,296.0015,295.6824,296.0015,4100.0
2013-09-23 15:45:00,296.95,297.03,296.39,296.5,9700.0,296.1511,296.2309,295.5926,295.7023,9700.0
2013-09-23 15:50:00,296.46,296.85,296.08,296.41,14500.0,295.6624,296.0514,295.2835,295.6126,14500.0
2013-09-23 15:55:00,296.39,296.48,295.55,295.76,19500.0,295.5926,295.6824,294.7549,294.9643,19500.0
2013-09-24 09:30:00,296.22,297.26,296.07,297.04,11200.0,295.4231,296.4603,295.2735,296.2409,11200.0
2013-09-24 09:35:00,298.18,298.18,296.72,297.23,10000.0,297.3778,297.3778,295.9217,296.4304,10000.0
2013-09-24 09:40:00,297.23,297.75,297.04,297.54,8300.0,296.4304,296.949,296.2409,296.7395,8300.0
2013-09-24 09:45:00,297.53,298.59,297.26,298.07,23700.0,296.7296,297.7867,296.4603,297.2681,23700.0
2013-09-24 09:50:00,298.58,298.82,297.76,298.0,25400.0,297.7767,298.0161,296.9589,297.1983,25400.0
2013-09-24 09:55:00,297.72,297.72,295.6,295.73,14900.0,296.9191,296.9191,294.8048,294.9344,14900.0
2013-09-24 10:00:00,295.8,295.8,294.0,294.0,19400.0,295.0042,295.0042,293.2091,293.2091,19400.0
2013-09-24 10:05:00,293.98,294.56,293.26,294.46,9100.0,293.1891,293.7676,292.4711,293.6678,9100.0
2013-09-24 10:10:00,294.68,295.48,294.44,295.0,4600.0,293.8872,294.6851,293.6479,294.2064,4600.0
2013-09-24 10:15:00,294.9,295.16,294.26,294.67,7000.0,294.1066,294.3659,293.4684,293.8773,7000.0
2013-09-24 10:20:00,294.66,294.94,294.03,294.73,8900.0,293.8673,294.1465,293.239,293.9371,8900.0
2013-09-24 10:25:00,294.89,295.38,294.21,295.31,6700.0,294.0967,294.5853,293.4185,294.5155,6700.0
2013-09-24 10:30:00,295.14,296.25,294.59,295.76,13700.0,294.346,295.453,293.7975,294.9643,13700.0
2013-09-24 10:35:00,296.0,296.58,294.8,294.8,5700.0,295.2037,295.7821,294.0069,294.0069,5700.0
2013-09-24 10:40:00,294.65,295.56,294.51,295.52,3900.0,293.8573,294.7649,293.7177,294.725,3900.0
2013-09-24 10:45:00,295.27,296.41,295.27,296.14,3000.0,294.4756,295.6126,294.4756,295.3433,3000.0
2013-09-24 10:50:00,296.14,297.98,296.14,297.98,10300.0,295.3433,297.1784,295.3433,297.1784,10300.0
2013-09-24 10:55:00,297.98,297.98,297.53,297.93,10800.0,297.1784,297.1784,296.7296,297.1285,10800.0
2013-09-24 11:00:00,297.98,298.72,297.47,297.66,16900.0,297.1784,297.9164,296.6697,296.8592,16900.0
2013-09-24 11:05:00,297.74,298.34,297.42,298.25,5800.0,296.939,297.5374,296.6199,297.4476,5800.0
2013-09-24 11:10:00,297.99,298.73,297.99,298.73,5900.0,297.1883,297.9263,297.1883,297.9263,5900.0
2013-09-24 11:15:00,298.73,299.96,298.62,299.35,16300.0,297.9263,299.153,297.8166,298.5447,16300.0
2013-09-24 11:20:00,299.36,299.36,298.53,298.96,3700.0,298.5546,298.5546,297.7269,298.1557,3700.0
2013-09-24 11:25:00,298.95,299.28,298.18,298.25,4000.0,298.1457,298.4749,297.3778,297.4476,4000.0
2013-09-24 11:30:00,298.44,298.79,298.3,298.5,1200.0,297.6371,297.9862,297.4975,297.697,1200.0
2013-09-24 11:35:00,298.32,298.37,297.0,297.04,3900.0,297.5174,297.5673,296.201,296.2409,3900.0
2013-09-24 11:40:00,297.07,297.64,297.05,297.64,2100.0,296.2708,296.8393,296.2509,296.8393,2100.0
2013-09-24 11:45:00,297.73,297.92,296.87,297.11,2100.0,296.929,297.1185,296.0713,296.3107,2100.0
2013-09-24 11:50:00,297.13,297.51,296.34,296.75,2400.0,296.3306,296.7096,295.5428,295.9517,2400.0
2013-09-24 11:55:00,296.81,297.08,296.8,296.86,2100.0,296.0115,296.2808,296.0015,296.0614,2100.0
2013-09-24 12:00:00,296.82,296.94,296.55,296.61,2500.0,296.0215,296.1412,295.7522,295.812,2500.0
2013-09-24 12:05:00,296.79,297.5,296.79,297.21,1100.0,295.9916,296.6996,295.9916,296.4104,1100.0
2013-09-24 12:10:00,297.21,297.5,297.09,297.14,3700.0,296.4104,296.6996,296.2907,296.3406,3700.0
2013-09-24 12:15:00,297.48,297.57,297.38,297.5,1000.0,296.6797,296.7695,296.58,296.6996,1000.0
2013-09-24 12:20:00,297.78,297.87,297.29,297.56,7200.0,296.9789,297.0687,296.4902,296.7595,7200.0
2013-09-24 12:25:00,297.56,297.76,297.43,297.55,5900.0,296.7595,296.9589,296.6298,296.7495,5900.0
2013-09-24 12:30:00,297.64,298.25,297.46,297.73,8100.0,296.8393,297.4476,296.6598,296.929,8100.0
2013-09-24 12:35:00,297.86,298.13,297.54,297.8,6100.0,297.0587,297.328,296.7395,296.9988,6100.0
2013-09-24 12:40:00,297.8,298.3,297.64,298.05,6000.0,296.9988,297.4975,296.8393,297.2482,6000.0
2013-09-24 12:45:00,298.19,298.62,297.79,298.08,8200.0,297.3878,297.8166,296.9889,297.2781,8200.0
2013-09-24 12:50:00,298.17,298.46,298.03,298.03,4500.0,297.3678,297.6571,297.2282,297.2282,4500.0
2013-09-24 12:55:00,298.18,298.5,298.02,298.47,17400.0,297.3778,297.697,297.2182,297.667,17400.0
2013-09-24 13:00:00,298.49,298.57,298.24,298.24,1000.0,297.687,297.7668,297.4377,297.4377,1000.0
2013-09-24 13:05:00,298.2,298.2,297.92,298.15,600.0,297.3978,297.3978,297.1185,297.3479,600.0
2013-09-24 13:10:00,297.93,298.31,297.93,297.94,800.0,297.1285,297.5075,297.1285,297.1385,800.0
2013-09-24 13:15:00,297.94,298.11,297.94,298.0,2800.0,297.1385,297.308,297.1385,297.1983,2800.0
2013-09-24 13:20:00,297.97,298.28,297.51,297.83,3800.0,297.1684,297.4775,296.7096,297.0288,3800.0
2013-09-24 13:25:00,297.67,298.01,297.53,298.01,400.0,296.8692,297.2083,296.7296,297.2083,400.0
2013-09-24 13:30:00,298.18,298.22,297.76,297.81,1700.0,297.3778,297.4177,296.9589,297.0088,1700.0
2013-09-24 13:35:00,297.66,297.95,297.66,297.74,400.0,296.8592,297.1484,296.8592,296.939,400.0
2013-09-24 13:40:00,298.08,298.12,297.51,297.69,5400.0,297.2781,297.318,296.7096,296.8891,5400.0
2013-09-24 13:45:00,297.89,298.04,297.78,297.96,1100.0,297.0886,297.2382,296.9789,297.1584,1100.0
2013-09-24 13:50:00,298.03,298.8,297.78,298.8,8000.0,297.2282,297.9961,296.9789,297.9961,8000.0
2013-09-24 13:55:00,298.62,298.73,298.34,298.5,6500.0,297.8166,297.9263,297.5374,297.697,6500.0
2013-09-24 14:00:00,298.51,298.77,298.32,298.32,1500.0,297.7069,297.9662,297.5174,297.5174,1500.0
2013-09-24 14:05:00,298.32,298.42,298.13,298.39,2000.0,297.5174,297.6172,297.328,297.5873,2000.0
2013-09-24 14:10:00,298.53,298.53,298.33,298.49,500.0,297.7269,297.7269,297.5274,297.687,500.0
2013-09-24 14:15:00,298.59,298.8,298.28,298.55,2600.0,297.7867,297.9961,297.4775,297.7468,2600.0
2013-09-24 14:20:00,298.46,298.6,298.15,298.4,9700.0,297.6571,297.7967,297.3479,297.5972,9700.0
2013-09-24 14:25:00,298.3,298.41,297.89,298.09,11300.0,297.4975,297.6072,297.0886,297.2881,11300.0
2013-09-24 14:30:00,298.23,298.23,297.57,297.58,3500.0,297.4277,297.4277,296.7695,296.7794,3500.0
2013-09-24 14:35:00,297.44,297.78,297.44,297.78,2500.0,296.6398,296.9789,296.6398,296.9789,2500.0
2013-09-24 14:40:00,297.94,298.09,297.8,298.0,1800.0,297.1385,297.2881,296.9988,297.1983,1800.0
2013-09-24 14:45:00,298.21,298.43,297.63,297.63,4400.0,297.4077,297.6271,296.8293,296.8293,4400.0
2013-09-24 14:50:00,297.72,297.83,297.46,297.83,2600.0,296.9191,297.0288,296.6598,297.0288,2600.0
2013-09-24 14:55:00,297.84,298.13,297.82,298.06,3800.0,297.0387,297.328,297.0188,297.2581,3800.0
2013-09-24 15:00:00,298.11,298.24,297.82,298.0,9000.0,297.308,297.4377,297.0188,297.1983,9000.0
2013-09-24 15:05:00,297.97,298.15,297.91,298.03,2600.0,297.1684,297.3479,297.1085,297.2282,2600.0
2013-09-24 15:10:00,298.18,298.18,297.82,297.9,5000.0,297.3778,297.3778,297.0188,297.0986,5000.0
2013-09-24 15:15:00,297.85,297.95,297.08,297.1,8700.0,297.0487,297.1484,296.2808,296.3007,8700.0
2013-09-24 15:20:00,297.01,297.42,296.37,297.16,6100.0,296.211,296.6199,295.5727,296.3606,6100.0
2013-09-24 15:25:00,297.04,297.04,296.02,296.4,3700.0,296.2409,296.2409,295.2236,295.6026,3700.0
2013-09-24 15:30:00,296.41,296.41,295.52,295.53,12600.0,295.6126,295.6126,294.725,294.7349,12600.0
2013-09-24 15:35:00,295.53,295.76,295.52,295.52,8000.0,294.7349,294.9643,294.725,294.725,8000.0
2013-09-24 15:40:00,295.67,296.53,295.53,296.16,7900.0,294.8746,295.7323,294.7349,295.3633,7900.0
2013-09-24 15:45:00,296.13,296.14,295.34,295.34,7400.0,295.3333,295.3433,294.5455,294.5455,7400.0
2013-09-24 15:50:00,295.39,295.97,294.73,295.26,22500.0,294.5953,295.1738,293.9371,294.4657,22500.0
2013-09-24 15:55:00,295.1,295.24,294.26,295.01,36600.0,294.3061,294.4457,293.4684,294.2163,36600.0
2013-09-25 09:30:00,295.05,296.44,293.98,296.34,9200.0,294.2562,295.6425,293.1891,295.5428,9200.0
2013-09-25 09:35:00,294.79,296.57,294.29,295.22,3400.0,293.9969,295.7721,293.4983,294.4258,3400.0
2013-09-25 09:40:00,294.71,295.38,294.21,294.75,4300.0,293.9172,294.5853,293.4185,293.957,4300.0
2013-09-25 09:45:00,294.61,294.75,293.37,293.48,9700.0,293.8174,293.957,292.5808,292.6905,9700.0
2013-09-25 09:50:00,293.49,293.74,292.22,292.46,7300.0,292.7004,292.9498,291.4339,291.6732,7300.0
2013-09-25 09:55:00,292.54,293.32,292.32,292.77,8800.0,291.753,292.5309,291.5336,291.9824,8800.0
2013-09-25 10:00:00,293.58,294.19,292.23,293.64,9200.0,292.7902,293.3986,291.4438,292.85,9200.0
2013-09-25 10:05:00,293.84,294.11,293.16,293.46,25900.0,293.0495,293.3188,292.3713,292.6705,25900.0
2013-09-25 10:10:00,293.51,293.63,292.88,293.5,101000.0,292.7204,292.8401,292.0921,292.7104,101000.0
2013-09-25 10:15:00,293.62,294.41,293.36,293.5,7400.0,292.8301,293.618,292.5708,292.7104,7400.0
2013-09-25 10:20:00,293.38,293.68,292.99,293.44,4300.0,292.5907,292.8899,292.2018,292.6506,4300.0
2013-09-25 10:25:00,293.66,293.66,292.93,293.44,5300.0,292.87,292.87,292.1419,292.6506,5300.0
2013-09-25 10:30:00,292.95,293.39,292.64,293.39,8400.0,292.1619,292.6007,291.8527,292.6007,8400.0
2013-09-25 10:35:00,293.35,293.44,292.59,292.82,8300.0,292.5608,292.6506,291.8029,292.0322,8300.0
2013-09-25 10:40:00,293.1,293.4,292.88,293.06,4000.0,292.3115,292.6107,292.0921,292.2716,4000.0
2013-09-25 10:45:00,293.12,293.54,292.85,293.15,2500.0,292.3314,292.7503,292.0622,292.3613,2500.0
2013-09-25 10:50:00,293.39,293.9,293.38,293.38,2300.0,292.6007,293.1093,292.5907,292.5907,2300.0
2013-09-25 10:55:00,293.37,293.65,293.37,293.57,900.0,292.5808,292.86,292.5808,292.7802,900.0
2013-09-25 11:00:00,293.71,293.97,292.98,293.15,1700.0,292.9198,293.1791,292.1918,292.3613,1700.0
2013-09-25 11:05:00,293.35,293.81,293.35,293.52,700.0,292.5608,293.0196,292.5608,292.7304,700.0
2013-09-25 11:10:00,293.59,295.0,293.43,295.0,11500.0,292.8002,294.2064,292.6406,294.2064,11500.0
2013-09-25 11:15:00,294.29,295.74,294.29,295.41,2000.0,293.4983,294.9444,293.4983,294.6153,2000.0
2013-09-25 11:20:00,295.49,295.51,294.35,294.66,6900.0,294.6951,294.715,293.5581,293.8673,6900.0
2013-09-25 11:25:00,294.98,295.6,294.83,295.06,6400.0,294.1864,294.8048,294.0368,294.2662,6400.0
2013-09-25 11:30:00,295.5,296.01,295.2,295.48,7000.0,294.705,295.2137,294.4058,294.6851,7000.0
2013-09-25 11:35:00,295.32,295.52,295.16,295.52,900.0,294.5255,294.725,294.3659,294.725,900.0
2013-09-25 11:40:00,295.35,295.7,294.55,294.72,3100.0,294.5554,294.9045,293.7576,293.9271,3100.0
2013-09-25 11:45:00,294.91,295.57,294.67,295.33,3700.0,294.1166,294.7748,293.8773,294.5355,3700.0
2013-09-25 11:50:00,295.16,295.81,295.16,295.36,2400.0,294.3659,295.0142,294.3659,294.5654,2400.0
2013-09-25 11:55:00,295.71,296.48,295.71,296.42,1100.0,294.9145,295.6824,294.9145,295.6226,1100.0
2013-09-25 12:00:00,296.42,296.83,296.2,296.45,3000.0,295.6226,296.0314,295.4031,295.6525,3000.0
2013-09-25 12:05:00,296.64,296.69,296.57,296.61,1700.0,295.842,295.8918,295.7721,295.812,1700.0
2013-09-25 12:10:00,296.37,296.37,296.32,296.32,400.0,295.5727,295.5727,295.5228,295.5228,400.0
2013-09-25 12:15:00,296.49,296.83,296.49,296.63,2000.0,295.6924,296.0314,295.6924,295.832,2000.0
2013-09-25 12:20:00,296.59,296.6,294.51,294.9,7300.0,295.7921,295.8021,293.7177,294.1066,7300.0
2013-09-25 12:25:00,294.5,294.5,293.88,294.28,3400.0,293.7077,293.7077,293.0894,293.4883,3400.0
2013-09-25 12:30:00,294.85,295.46,294.44,295.46,1400.0,294.0568,294.6651,293.6479,294.6651,1400.0
2013-09-25 12:35:00,295.29,295.33,294.88,295.33,1100.0,294.4956,294.5355,294.0867,294.5355,1100.0
2013-09-25 12:40:00,295.32,295.32,295.09,295.09,900.0,294.5255,294.5255,294.2961,294.2961,900.0
2013-09-25 12:45:00,295.35,296.01,294.91,295.57,2900.0,294.5554,295.2137,294.1166,294.7748,2900.0
2013-09-25 12:50:00,295.58,295.74,294.88,294.88,2000.0,294.7848,294.9444,294.0867,294.0867,2000.0
2013-09-25 12:55:00,294.95,295.01,294.95,295.01,200.0,294.1565,294.2163,294.1565,294.2163,200.0
2013-09-25 13:00:00,296.02,296.38,295.84,295.84,1800.0,295.2236,295.5827,295.0441,295.0441,1800.0
2013-09-25 13:05:00,295.83,295.85,294.27,294.53,19500.0,295.0341,295.0541,293.4783,293.7376,19500.0
2013-09-25 13:10:00,294.63,294.96,294.12,294.36,3500.0,293.8374,294.1665,293.3287,293.5681,3500.0
2013-09-25 13:15:00,294.31,294.36,294.31,294.36,1000.0,293.5182,293.5681,293.5182,293.5681,1000.0
2013-09-25 13:20:00,294.55,294.9,294.25,294.9,500.0,293.7576,294.1066,293.4584,294.1066,500.0
2013-09-25 13:25:00,294.52,294.52,293.9,293.9,1200.0,293.7277,293.7277,293.1093,293.1093,1200.0
2013-09-25 13:30:00,293.71,293.71,292.83,292.98,2600.0,292.9198,292.9198,292.0422,292.1918,2600.0
2013-09-25 13:35:00,292.89,293.31,292.75,293.05,5900.0,292.102,292.5209,291.9624,292.2616,5900.0
2013-09-25 13:40:00,293.23,293.33,292.7,292.7,1900.0,292.4411,292.5409,291.9126,291.9126,1900.0
2013-09-25 13:45:00,292.92,293.22,292.74,292.96,3000.0,292.132,292.4312,291.9525,292.1719,3000.0
2013-09-25 13:50:00,292.93,293.0,292.58,292.7,4700.0,292.1419,292.2118,291.7929,291.9126,4700.0
2013-09-25 13:55:00,292.76,293.44,292.61,293.09,6900.0,291.9724,292.6506,291.8228,292.3015,6900.0
2013-09-25 14:00:00,293.1,293.21,292.77,293.03,3300.0,292.3115,292.4212,291.9824,292.2417,3300.0
2013-09-25 14:05:00,293.04,293.69,292.84,293.14,7700.0,292.2516,292.8999,292.0522,292.3514,7700.0
2013-09-25 14:10:00,293.05,293.81,292.93,293.68,3900.0,292.2616,293.0196,292.1419,292.8899,3900.0
2013-09-25 14:15:00,293.63,294.18,293.48,293.48,4900.0,292.8401,293.3886,292.6905,292.6905,4900.0
2013-09-25 14:20:00,293.53,294.27,293.49,293.77,12700.0,292.7403,293.4783,292.7004,292.9797,12700.0
2013-09-25 14:25:00,293.77,293.93,293.61,293.61,5200.0,292.9797,293.1392,292.8201,292.8201,5200.0
2013-09-25 14:30:00,293.25,293.5,292.93,293.5,2600.0,292.4611,292.7104,292.1419,292.7104,2600.0
2013-09-25 14:35:00,293.26,293.7,293.21,293.7,1400.0,292.4711,292.9099,292.4212,292.9099,1400.0
2013-09-25 14:40:00,293.45,293.92,293.04,293.66,4800.0,292.6605,293.1293,292.2516,292.87,4800.0
2013-09-25 14:45:00,293.6,293.65,293.4,293.43,1500.0,292.8101,292.86,292.6107,292.6406,1500.0
2013-09-25 14:50:00,293.4,293.71,293.27,293.27,3200.0,292.6107,292.9198,292.481,292.481,3200.0
2013-09-25 14:55:00,293.41,293.49,292.73,292.73,3400.0,292.6206,292.7004,291.9425,291.9425,3400.0
2013-09-25 15:00:00,292.95,293.13,292.85,293.13,1100.0,292.1619,292.3414,292.0622,292.3414,1100.0
2013-09-25 15:05:00,293.18,293.86,292.95,293.63,2900.0,292.3913,293.0694,292.1619,292.8401,2900.0
2013-09-25 15:10:00,293.75,294.07,293.47,293.72,6900.0,292.9597,293.2789,292.6805,292.9298,6900.0
2013-09-25 15:15:00,293.55,293.65,293.07,293.46,5500.0,292.7603,292.86,292.2816,292.6705,5500.0
2013-09-25 15:20:00,293.46,293.63,291.6,291.82,14300.0,292.6705,292.8401,290.8155,291.0349,14300.0
2013-09-25 15:25:00,292.09,292.55,291.67,292.26,10000.0,291.3042,291.763,290.8853,291.4737,10000.0
2013-09-25 15:30:00,292.41,293.08,292.2,292.94,5300.0,291.6233,292.2915,291.4139,292.1519,5300.0
2013-09-25 15:35:00,293.06,293.3,292.41,293.25,7400.0,292.2716,292.5109,291.6233,292.4611,7400.0
2013-09-25 15:40:00,293.14,293.29,292.6,292.6,9100.0,292.3514,292.501,291.8128,291.8128,9100.0
2013-09-25 15:45:00,292.82,292.98,292.47,292.73,4600.0,292.0322,292.1918,291.6832,291.9425,4600.0
2013-09-25 15:50:00,292.6,292.99,292.25,292.99,17000.0,291.8128,292.2018,291.4638,292.2018,17000.0
2013-09-25 15:55:00,292.74,292.97,292.14,292.3,18000.0,291.9525,292.1818,291.3541,291.5136,18000.0
2013-09-26 09:30:00,295.24,297.78,294.08,296.37,22100.0,294.4457,296.9789,293.2888,295.5727,22100.0
2013-09-26 09:35:00,296.69,299.88,296.57,299.21,16200.0,295.8918,299.0732,295.7721,298.405,16200.0
2013-09-26 09:40:00,299.5,303.38,298.23,302.49,27100.0,298.6943,302.5638,297.4277,301.6762,27100.0
2013-09-26 09:45:00,302.14,304.5,302.13,304.26,24600.0,301.3272,303.6808,301.3172,303.4415,24600.0
2013-09-26 09:50:00,304.2,304.7,303.62,303.74,12800.0,303.3816,303.8803,302.8032,302.9229,12800.0
2013-09-26 09:55:00,304.37,304.59,303.15,303.69,9300.0,303.5512,303.7706,302.3344,302.873,9300.0
2013-09-26 10:00:00,303.42,303.5,302.16,303.01,12400.0,302.6037,302.6835,301.3471,302.1948,12400.0
2013-09-26 10:05:00,303.41,303.85,302.81,303.04,7000.0,302.5937,303.0326,301.9954,302.2247,7000.0
2013-09-26 10:10:00,303.03,303.47,302.44,303.26,17500.0,302.2148,302.6536,301.6264,302.4441,17500.0
2013-09-26 10:15:00,302.87,305.0,302.87,304.73,13800.0,302.0552,304.1795,302.0552,303.9102,13800.0
2013-09-26 10:20:00,304.57,304.76,304.22,304.5,9100.0,303.7506,303.9401,303.4016,303.6808,9100.0
2013-09-26 10:25:00,304.89,305.8,304.35,305.55,31300.0,304.0698,304.9773,303.5312,304.728,31300.0
2013-09-26 10:30:00,305.46,306.86,305.46,306.75,25000.0,304.6382,306.0345,304.6382,305.9248,25000.0
2013-09-26 10:35:00,306.7,306.72,304.7,305.58,11400.0,305.8749,305.8948,303.8803,304.7579,11400.0
2013-09-26 10:40:00,305.82,306.51,305.74,305.94,11500.0,304.9973,305.6854,304.9175,305.1169,11500.0
2013-09-26 10:45:00,305.95,305.95,304.73,305.04,10000.0,305.1269,305.1269,303.9102,304.2194,10000.0
2013-09-26 10:50:00,305.22,305.22,304.71,304.75,8500.0,304.3989,304.3989,303.8902,303.9301,8500.0
2013-09-26 10:55:00,304.61,305.0,304.21,304.64,8700.0,303.7905,304.1795,303.3916,303.8204,8700.0
2013-09-26 11:00:00,304.73,304.87,303.56,303.98,7200.0,303.9102,304.0498,302.7433,303.1622,7200.0
2013-09-26 11:05:00,303.69,304.88,303.43,304.61,14400.0,302.873,304.0598,302.6137,303.7905,14400.0
2013-09-26 11:10:00,304.3,305.34,303.8,305.22,5100.0,303.4814,304.5186,302.9827,304.3989,5100.0
2013-09-26 11:15:00,305.4,305.83,304.36,304.56,5800.0,304.5784,305.0072,303.5412,303.7407,5800.0
2013-09-26 11:20:00,304.3,305.72,303.96,305.55,4100.0,303.4814,304.8975,303.1423,304.728,4100.0
2013-09-26 11:25:00,305.57,306.98,305.57,306.86,13600.0,304.7479,306.1541,304.7479,306.0345,13600.0
2013-09-26 11:30:00,306.9,306.98,306.02,306.02,10600.0,306.0744,306.1541,305.1967,305.1967,10600.0
2013-09-26 11:35:00,306.04,306.75,305.98,306.75,4900.0,305.2167,305.9248,305.1568,305.9248,4900.0
2013-09-26 11:40:00,306.73,307.94,306.61,307.73,15700.0,305.9048,307.1116,305.7851,306.9021,15700.0
2013-09-26 11:45:00,307.68,307.68,307.08,307.65,6000.0,306.8523,306.8523,306.2539,306.8223,6000.0
2013-09-26 11:50:00,307.36,307.61,307.23,307.33,3500.0,306.5331,306.7824,306.4035,306.5032,3500.0
2013-09-26 11:55:00,307.53,307.99,307.48,307.79,4100.0,306.7027,307.1614,306.6528,306.962,4100.0
2013-09-26 12:00:00,307.99,308.74,307.82,308.48,17100.0,307.1614,307.9094,306.9919,307.6501,17100.0
2013-09-26 12:05:00,308.43,308.68,308.03,308.03,6200.0,307.6002,307.8496,307.2013,307.2013,6200.0
2013-09-26 12:10:00,308.15,308.21,307.82,308.02,11200.0,307.321,307.3808,306.9919,307.1913,11200.0
2013-09-26 12:15:00,308.1,308.39,307.81,308.27,4000.0,307.2711,307.5603,306.9819,307.4407,4000.0
2013-09-26 12:20:00,308.35,309.32,308.27,308.58,18000.0,307.5205,308.4878,307.4407,307.7498,18000.0
2013-09-26 12:25:00,308.41,308.5,308.3,308.3,3100.0,307.5803,307.6701,307.4706,307.4706,3100.0
2013-09-26 12:30:00,308.5,309.28,308.35,308.54,9800.0,307.6701,308.448,307.5205,307.7099,9800.0
2013-09-26 12:35:00,309.12,309.19,308.33,309.0,6400.0,308.2884,308.3582,307.5005,308.1687,6400.0
2013-09-26 12:40:00,309.0,309.34,308.69,309.34,10300.0,308.1687,308.5078,307.8595,308.5078,10300.0
2013-09-26 12:45:00,309.3,309.34,308.75,309.22,3500.0,308.4679,308.5078,307.9194,308.3881,3500.0
2013-09-26 12:50:00,309.31,309.74,309.31,309.66,6300.0,308.4779,308.9067,308.4779,308.8269,6300.0
2013-09-26 12:55:00,309.66,310.26,309.53,309.86,11700.0,308.8269,309.4253,308.6973,309.0264,11700.0
2013-09-26 13:00:00,309.94,310.06,309.46,309.83,3200.0,309.1062,309.2259,308.6275,308.9965,3200.0
2013-09-26 13:05:00,309.9,310.43,309.74,310.24,5300.0,309.0663,309.5949,308.9067,309.4054,5300.0
2013-09-26 13:10:00,310.16,310.3,309.68,310.3,5800.0,309.3256,309.4652,308.8469,309.4652,5800.0
2013-09-26 13:15:00,310.17,310.22,309.8,310.01,3000.0,309.3356,309.3854,308.9666,309.176,3000.0
2013-09-26 13:20:00,309.98,310.13,309.11,309.53,5200.0,309.1461,309.2957,308.2784,308.6973,5200.0
2013-09-26 13:25:00,309.21,309.49,309.09,309.35,2800.0,308.3781,308.6574,308.2585,308.5178,2800.0
2013-09-26 13:30:00,309.52,309.52,308.66,308.66,2600.0,308.6873,308.6873,307.8296,307.8296,2600.0
2013-09-26 13:35:00,308.42,308.44,307.37,307.37,9200.0,307.5903,307.6102,306.5431,306.5431,9200.0
2013-09-26 13:40:00,307.54,308.0,307.22,307.68,12000.0,306.7126,307.1714,306.3935,306.8523,12000.0
2013-09-26 13:45:00,307.59,308.0,306.84,307.18,18000.0,306.7625,307.1714,306.0145,306.3536,18000.0
2013-09-26 13:50:00,307.23,308.0,307.04,307.17,10500.0,306.4035,307.1714,306.214,306.3436,10500.0
2013-09-26 13:55:00,307.21,307.85,306.85,307.04,20300.0,306.3835,307.0218,306.0245,306.214,20300.0
2013-09-26 14:00:00,306.75,306.75,305.6,305.7,11400.0,305.9248,305.9248,304.7779,304.8776,11400.0
2013-09-26 14:05:00,305.72,306.06,305.29,305.42,5300.0,304.8975,305.2366,304.4687,304.5983,5300.0
2013-09-26 14:10:00,305.77,306.04,304.58,305.5,14100.0,304.9474,305.2167,303.7606,304.6781,14100.0
2013-09-26 14:15:00,305.5,306.3,305.5,305.95,4400.0,304.6781,305.476,304.6781,305.1269,4400.0
2013-09-26 14:20:00,305.9,305.94,305.2,305.57,5400.0,305.077,305.1169,304.3789,304.7479,5400.0
2013-09-26 14:25:00,305.68,305.84,305.23,305.36,3000.0,304.8576,305.0172,304.4088,304.5385,3000.0
2013-09-26 14:30:00,305.46,305.46,304.7,305.09,4100.0,304.6382,304.6382,303.8803,304.2692,4100.0
2013-09-26 14:35:00,305.02,305.37,304.6,304.78,5200.0,304.1994,304.5485,303.7805,303.9601,5200.0
2013-09-26 14:40:00,305.06,305.06,303.65,304.04,11400.0,304.2393,304.2393,302.8331,303.2221,11400.0
2013-09-26 14:45:00,303.67,304.04,303.03,303.4,9800.0,302.853,303.2221,302.2148,302.5838,9800.0
2013-09-26 14:50:00,303.4,303.85,303.25,303.55,1700.0,302.5838,303.0326,302.4342,302.7334,1700.0
2013-09-26 14:55:00,303.42,304.26,303.31,304.23,6100.0,302.6037,303.4415,302.494,303.4115,6100.0
2013-09-26 15:00:00,304.0,304.22,303.76,303.94,6800.0,303.1822,303.4016,302.9428,303.1223,6800.0
2013-09-26 15:05:00,304.13,304.7,303.5,304.22,4700.0,303.3118,303.8803,302.6835,303.4016,4700.0
2013-09-26 15:10:00,304.34,304.62,303.72,303.91,7900.0,303.5212,303.8005,302.9029,303.0924,7900.0
2013-09-26 15:15:00,303.99,304.7,303.93,304.01,3500.0,303.1722,303.8803,303.1123,303.1921,3500.0
2013-09-26 15:20:00,304.0,304.88,304.0,304.55,7600.0,303.1822,304.0598,303.1822,303.7307,7600.0
2013-09-26 15:25:00,304.87,304.9,304.04,304.46,6700.0,304.0498,304.0797,303.2221,303.6409,6700.0
2013-09-26 15:30:00,304.54,304.95,304.05,304.6,7600.0,303.7207,304.1296,303.232,303.7805,7600.0
2013-09-26 15:35:00,304.48,305.21,304.36,304.84,7100.0,303.6609,304.3889,303.5412,304.0199,7100.0
2013-09-26 15:40:00,304.59,305.2,304.56,304.94,13900.0,303.7706,304.3789,303.7407,304.1196,13900.0
2013-09-26 15:45:00,304.75,304.92,304.52,304.88,10900.0,303.9301,304.0997,303.7008,304.0598,10900.0
2013-09-26 15:50:00,304.88,305.19,304.44,304.48,34900.0,304.0598,304.369,303.621,303.6609,34900.0
2013-09-26 15:55:00,304.45,305.53,304.36,305.53,43900.0,303.6309,304.708,303.5412,304.708,43900.0
2013-09-27 09:30:00,301.92,304.33,301.73,303.72,17300.0,301.1078,303.5113,300.9183,302.9029,17300.0
2013-09-27 09:35:00,303.61,303.72,301.71,301.71,9000.0,302.7932,302.9029,300.8983,300.8983,9000.0
2013-09-27 09:40:00,301.14,302.8,300.66,302.25,9100.0,300.3299,301.9854,299.8511,301.4369,9100.0
2013-09-27 09:45:00,302.25,304.22,302.04,304.0,8600.0,301.4369,303.4016,301.2274,303.1822,8600.0
2013-09-27 09:50:00,303.81,304.86,303.3,304.79,18700.0,302.9927,304.0398,302.484,303.97,18700.0
2013-09-27 09:55:00,304.59,305.34,304.4,305.03,14500.0,303.7706,304.5186,303.5811,304.2094,14500.0
2013-09-27 10:00:00,304.5,305.15,304.4,304.93,9100.0,303.6808,304.3291,303.5811,304.1097,9100.0
2013-09-27 10:05:00,305.0,307.24,304.65,306.65,20700.0,304.1795,306.4134,303.8304,305.825,20700.0
2013-09-27 10:10:00,307.09,307.24,306.23,307.12,13700.0,306.2638,306.4134,305.4062,306.2938,13700.0
2013-09-27 10:15:00,307.18,308.13,307.05,307.38,14400.0,306.3536,307.301,306.224,306.5531,14400.0
2013-09-27 10:20:00,307.5,307.51,306.6,307.22,9400.0,306.6727,306.6827,305.7752,306.3935,9400.0
2013-09-27 10:25:00,307.04,307.25,306.57,306.57,38900.0,306.214,306.4234,305.7452,305.7452,38900.0
2013-09-27 10:30:00,306.56,308.0,306.52,308.0,7200.0,305.7353,307.1714,305.6954,307.1714,7200.0
2013-09-27 10:35:00,307.88,308.3,307.25,307.3,7200.0,307.0517,307.4706,306.4234,306.4733,7200.0
2013-09-27 10:40:00,307.13,307.94,307.12,307.57,14700.0,306.3037,307.1116,306.2938,306.7426,14700.0
2013-09-27 10:45:00,307.4,309.91,307.36,309.06,13100.0,306.573,309.0763,306.5331,308.2285,13100.0
2013-09-27 10:50:00,309.02,309.02,307.12,307.12,4500.0,308.1887,308.1887,306.2938,306.2938,4500.0
2013-09-27 10:55:00,307.5,307.74,307.41,307.65,1800.0,306.6727,306.9121,306.583,306.8223,1800.0
2013-09-27 11:00:00,307.79,308.94,307.77,307.77,5000.0,306.962,308.1089,306.942,306.942,5000.0
2013-09-27 11:05:00,307.85,308.31,307.35,308.03,5500.0,307.0218,307.4806,306.5231,307.2013,5500.0
2013-09-27 11:10:00,308.0,308.0,307.22,307.99,4800.0,307.1714,307.1714,306.3935,307.1614,4800.0
2013-09-27 11:15:00,307.79,308.15,307.27,307.31,2100.0,306.962,307.321,306.4434,306.4833,2100.0
2013-09-27 11:20:00,307.3,308.03,307.3,308.03,900.0,306.4733,307.2013,306.4733,307.2013,900.0
2013-09-27 11:25:00,308.18,308.18,307.52,307.84,1700.0,307.3509,307.3509,306.6927,307.0118,1700.0
2013-09-27 11:30:00,308.04,308.04,307.38,307.38,1300.0,307.2113,307.2113,306.5531,306.5531,1300.0
2013-09-27 11:35:00,307.57,308.15,307.06,307.7,3100.0,306.7426,307.321,306.2339,306.8722,3100.0
2013-09-27 11:40:00,307.62,307.62,307.12,307.12,1400.0,306.7924,306.7924,306.2938,306.2938,1400.0
2013-09-27 11:45:00,307.31,307.43,306.63,306.63,5200.0,306.4833,306.6029,305.8051,305.8051,5200.0
2013-09-27 11:50:00,306.56,306.79,306.53,306.58,2000.0,305.7353,305.9647,305.7054,305.7552,2000.0
2013-09-27 11:55:00,306.7,306.84,306.45,306.45,1500.0,305.8749,306.0145,305.6256,305.6256,1500.0
2013-09-27 12:00:00,306.69,307.06,306.57,307.06,1200.0,305.8649,306.2339,305.7452,306.2339,1200.0
2013-09-27 12:05:00,307.0,307.0,306.11,306.12,1400.0,306.1741,306.1741,305.2865,305.2965,1400.0
2013-09-27 12:10:00,306.13,306.63,306.0,306.63,1700.0,305.3064,305.8051,305.1768,305.8051,1700.0
2013-09-27 12:15:00,306.61,307.33,306.61,307.32,3900.0,305.7851,306.5032,305.7851,306.4932,3900.0
2013-09-27 12:20:00,307.31,307.5,306.7,306.7,3300.0,306.4833,306.6727,305.8749,305.8749,3300.0
2013-09-27 12:25:00,306.67,306.67,306.21,306.33,1200.0,305.845,305.845,305.3862,305.5059,1200.0
2013-09-27 12:30:00,306.56,306.61,306.42,306.42,1000.0,305.7353,305.7851,305.5956,305.5956,1000.0
2013-09-27 12:35:00,306.89,306.89,305.32,305.32,4900.0,306.0644,306.0644,304.4986,304.4986,4900.0
2013-09-27 12:40:00,305.7,305.82,305.3,305.3,1100.0,304.8776,304.9973,304.4787,304.4787,1100.0
2013-09-27 12:45:00,305.45,305.72,305.19,305.71,2100.0,304.6283,304.8975,304.369,304.8876,2100.0
2013-09-27 12:50:00,305.76,305.84,305.68,305.68,700.0,304.9374,305.0172,304.8576,304.8576,700.0
2013-09-27 12:55:00,305.4,305.81,305.37,305.78,2000.0,304.5784,304.9873,304.5485,304.9574,2000.0
2013-09-27 13:00:00,305.4,305.43,305.36,305.36,300.0,304.5784,304.6083,304.5385,304.5385,300.0
2013-09-27 13:05:00,305.36,305.73,305.2,305.69,3000.0,304.5385,304.9075,304.3789,304.8676,3000.0
2013-09-27 13:10:00,305.52,305.75,305.48,305.75,1500.0,304.6981,304.9275,304.6582,304.9275,1500.0
2013-09-27 13:15:00,305.7,305.91,305.33,305.33,2500.0,304.8776,305.087,304.5086,304.5086,2500.0
2013-09-27 13:20:00,305.15,305.15,304.51,304.78,3200.0,304.3291,304.3291,303.6908,303.9601,3200.0
2013-09-27 13:25:00,304.83,305.03,304.45,304.54,2400.0,304.0099,304.2094,303.6309,303.7207,2400.0
2013-09-27 13:30:00,304.59,304.59,303.99,304.08,7700.0,303.7706,303.7706,303.1722,303.2619,7700.0
2013-09-27 13:35:00,304.07,304.21,303.52,304.09,6900.0,303.252,303.3916,302.7035,303.2719,6900.0
2013-09-27 13:40:00,304.1,304.54,304.1,304.54,1300.0,303.2819,303.7207,303.2819,303.7207,1300.0
2013-09-27 13:45:00,304.69,304.86,304.3,304.64,2700.0,303.8703,304.0398,303.4814,303.8204,2700.0
2013-09-27 13:50:00,304.46,304.69,304.46,304.66,1300.0,303.6409,303.8703,303.6409,303.8404,1300.0
2013-09-27 13:55:00,304.64,304.74,304.63,304.67,3400.0,303.8204,303.9202,303.8105,303.8504,3400.0
2013-09-27 14:00:00,304.63,305.43,304.63,305.43,4000.0,303.8105,304.6083,303.8105,304.6083,4000.0
2013-09-27 14:05:00,305.38,305.49,304.63,304.63,3000.0,304.5584,304.6682,303.8105,303.8105,3000.0
2013-09-27 14:10:00,304.28,304.93,304.2,304.76,8900.0,303.4614,304.1097,303.3816,303.9401,8900.0
2013-09-27 14:15:00,304.83,305.09,304.46,304.82,4300.0,304.0099,304.2692,303.6409,304.0,4300.0
2013-09-27 14:20:00,304.75,304.97,304.56,304.97,1900.0,303.9301,304.1495,303.7407,304.1495,1900.0
2013-09-27 14:25:00,305.02,305.34,305.02,305.34,600.0,304.1994,304.5186,304.1994,304.5186,600.0
2013-09-27 14:30:00,305.2,305.24,305.01,305.19,4000.0,304.3789,304.4188,304.1894,304.369,4000.0
2013-09-27 14:35:00,304.97,304.97,304.47,304.66,2500.0,304.1495,304.1495,303.6509,303.8404,2500.0
2013-09-27 14:40:00,304.73,304.82,304.36,304.52,3600.0,303.9102,304.0,303.5412,303.7008,3600.0
2013-09-27 14:45:00,304.63,305.13,304.63,305.13,500.0,303.8105,304.3091,303.8105,304.3091,500.0
2013-09-27 14:50:00,304.95,305.15,304.89,305.03,900.0,304.1296,304.3291,304.0698,304.2094,900.0
2013-09-27 14:55:00,305.16,305.16,304.44,304.44,2500.0,304.339,304.339,303.621,303.621,2500.0
2013-09-27 15:00:00,304.52,304.78,304.3,304.31,2200.0,303.7008,303.9601,303.4814,303.4913,2200.0
2013-09-27 15:05:00,304.61,305.05,304.08,304.79,4500.0,303.7905,304.2293,303.2619,303.97,4500.0
2013-09-27 15:10:00,304.97,305.13,304.61,304.9,4300.0,304.1495,304.3091,303.7905,304.0797,4300.0
2013-09-27 15:15:00,304.78,304.97,304.26,304.4,8800.0,303.9601,304.1495,303.4415,303.5811,8800.0
2013-09-27 15:20:00,304.4,304.57,304.09,304.2,5400.0,303.5811,303.7506,303.2719,303.3816,5400.0
2013-09-27 15:25:00,304.39,304.67,304.16,304.63,2800.0,303.5711,303.8504,303.3417,303.8105,2800.0
2013-09-27 15:30:00,304.28,304.45,304.01,304.38,2500.0,303.4614,303.6309,303.1921,303.5611,2500.0
2013-09-27 15:35:00,304.21,305.13,304.21,304.59,4200.0,303.3916,304.3091,303.3916,303.7706,4200.0
2013-09-27 15:40:00,304.85,304.92,304.32,304.83,3900.0,304.0299,304.0997,303.5013,304.0099,3900.0
2013-09-27 15:45:00,304.83,304.99,304.06,304.9,5800.0,304.0099,304.1695,303.242,304.0797,5800.0
2013-09-27 15:50:00,304.96,305.67,304.89,305.1,12800.0,304.1396,304.8477,304.0698,304.2792,12800.0
2013-09-27 15:55:00,305.33,306.22,305.25,305.59,28900.0,304.5086,305.3962,304.4288,304.7679,28900.0
2013-09-30 09:30:00,304.59,308.46,301.97,308.46,37700.0,303.7706,307.6302,301.1576,307.6302,37700.0
2013-09-30 09:35:00,308.67,310.5,305.75,309.34,43000.0,307.8396,309.6647,304.9275,308.5078,43000.0
2013-09-30 09:40:00,309.42,315.0,309.42,315.0,40900.0,308.5876,314.1526,308.5876,314.1526,40900.0
2013-09-30 09:45:00,315.0,315.4,311.01,312.07,32800.0,314.1526,314.5515,310.1733,311.2304,32800.0
2013-09-30 09:50:00,312.67,316.63,312.24,316.5,34500.0,311.8288,315.7782,311.4,315.6485,34500.0
2013-09-30 09:55:00,316.39,317.15,314.25,315.32,37400.0,315.5388,316.2968,313.4046,314.4717,37400.0
2013-09-30 10:00:00,315.79,317.4,315.79,316.1,23400.0,314.9404,316.5461,314.9404,315.2496,23400.0
2013-09-30 10:05:00,316.41,317.5,316.12,317.5,18500.0,315.5588,316.6458,315.2696,316.6458,18500.0
2013-09-30 10:10:00,317.45,319.24,317.01,318.24,49400.0,316.596,318.3812,316.1572,317.3838,49400.0
2013-09-30 10:15:00,318.38,318.85,318.0,318.8,35400.0,317.5235,317.9922,317.1445,317.9423,35400.0
2013-09-30 10:20:00,318.77,319.83,318.0,319.31,19200.0,317.9124,318.9696,317.1445,318.451,19200.0
2013-09-30 10:25:00,319.01,319.74,317.55,318.1,14100.0,318.1518,318.8798,316.6957,317.2442,14100.0
2013-09-30 10:30:00,318.17,318.62,315.6,316.19,13200.0,317.314,317.7628,314.751,315.3394,13200.0
2013-09-30 10:35:00,316.86,317.63,316.24,317.3,4700.0,316.0076,316.7755,315.3892,316.4464,4700.0
2013-09-30 10:40:00,317.1,318.46,317.1,317.73,9500.0,316.2469,317.6033,316.2469,316.8752,9500.0
2013-09-30 10:45:00,318.25,318.25,316.07,316.07,8100.0,317.3938,317.3938,315.2197,315.2197,8100.0
2013-09-30 10:50:00,316.34,317.48,316.22,316.93,4900.0,315.489,316.6259,315.3693,316.0774,4900.0
2013-09-30 10:55:00,316.73,317.59,316.7,317.45,4500.0,315.8779,316.7356,315.848,316.596,4500.0
2013-09-30 11:00:00,317.16,317.99,316.67,317.66,5500.0,316.3068,317.1345,315.8181,316.8054,5500.0
2013-09-30 11:05:00,317.57,318.99,317.57,318.03,6800.0,316.7157,318.1318,316.7157,317.1744,6800.0
2013-09-30 11:10:00,318.01,318.02,316.39,316.39,6000.0,317.1545,317.1644,315.5388,315.5388,6000.0
2013-09-30 11:15:00,316.38,316.69,315.76,316.33,7600.0,315.5289,315.838,314.9105,315.479,7600.0
2013-09-30 11:20:00,316.33,316.72,315.13,315.13,8700.0,315.479,315.8679,314.2822,314.2822,8700.0
2013-09-30 11:25:00,315.07,315.8,314.5,315.03,13200.0,314.2224,314.9504,313.6539,314.1825,13200.0
2013-09-30 11:30:00,314.78,315.74,314.0,314.0,7700.0,313.9332,314.8906,313.1553,313.1553,7700.0
2013-09-30 11:35:00,313.93,314.95,313.93,314.27,10400.0,313.0854,314.1027,313.0854,313.4245,10400.0
2013-09-30 11:40:00,314.24,315.11,313.65,313.65,6800.0,313.3946,314.2623,312.8062,312.8062,6800.0
2013-09-30 11:45:00,313.86,314.8,313.86,314.25,7600.0,313.0156,313.9531,313.0156,313.4046,7600.0
2013-09-30 11:50:00,314.31,314.46,313.08,313.39,4900.0,313.4644,313.614,312.2377,312.5469,4900.0
2013-09-30 11:55:00,313.59,315.29,313.35,315.07,6600.0,312.7464,314.4418,312.507,314.2224,6600.0
2013-09-30 12:00:00,314.78,315.06,314.03,314.03,2600.0,313.9332,314.2124,313.1852,313.1852,2600.0
2013-09-30 12:05:00,314.19,314.54,314.01,314.01,3000.0,313.3447,313.6938,313.1652,313.1652,3000.0
2013-09-30 12:10:00,313.84,314.23,313.57,314.2,17300.0,312.9957,313.3846,312.7264,313.3547,17300.0
2013-09-30 12:15:00,313.87,314.12,313.57,313.63,1500.0,313.0256,313.2749,312.7264,312.7863,1500.0
2013-09-30 12:20:00,313.65,313.65,313.03,313.03,4000.0,312.8062,312.8062,312.1879,312.1879,4000.0
2013-09-30 12:25:00,313.01,313.49,312.89,313.1,4100.0,312.1679,312.6466,312.0482,312.2577,4100.0
2013-09-30 12:30:00,313.08,313.08,312.03,312.5,4800.0,312.2377,312.2377,311.1906,311.6593,4800.0
2013-09-30 12:35:00,312.51,313.46,312.12,312.96,6000.0,311.6693,312.6167,311.2803,312.1181,6000.0
2013-09-30 12:40:00,312.96,313.2,312.76,312.96,10500.0,312.1181,312.3574,311.9186,312.1181,10500.0
2013-09-30 12:45:00,313.01,313.86,313.01,313.41,2500.0,312.1679,313.0156,312.1679,312.5668,2500.0
2013-09-30 12:50:00,313.21,313.21,312.11,312.11,8300.0,312.3674,312.3674,311.2703,311.2703,8300.0
2013-09-30 12:55:00,312.11,312.39,312.11,312.29,6300.0,311.2703,311.5496,311.2703,311.4499,6300.0
2013-09-30 13:00:00,312.18,313.51,312.18,313.51,8900.0,311.3402,312.6666,311.3402,312.6666,8900.0
2013-09-30 13:05:00,313.52,313.94,313.43,313.64,11100.0,312.6765,313.0954,312.5868,312.7962,11100.0
2013-09-30 13:10:00,313.64,314.42,313.32,314.38,15100.0,312.7962,313.5741,312.4771,313.5342,15100.0
2013-09-30 13:15:00,314.03,315.17,314.0,314.94,11000.0,313.1852,314.3221,313.1553,314.0927,11000.0
2013-09-30 13:20:00,315.33,315.34,313.62,313.62,8100.0,314.4817,314.4917,312.7763,312.7763,8100.0
2013-09-30 13:25:00,313.51,314.09,313.46,314.09,3500.0,312.6666,313.245,312.6167,313.245,3500.0
2013-09-30 13:30:00,314.13,314.61,313.99,314.56,7500.0,313.2849,313.7636,313.1453,313.7137,7500.0
2013-09-30 13:35:00,314.32,314.49,313.5,313.9,6100.0,313.4744,313.6439,312.6566,313.0555,6100.0
2013-09-30 13:40:00,313.71,314.51,313.36,314.16,3900.0,312.866,313.6639,312.517,313.3148,3900.0
2013-09-30 13:45:00,314.16,314.77,314.12,314.55,1500.0,313.3148,313.9232,313.2749,313.7038,1500.0
2013-09-30 13:50:00,314.69,314.69,313.24,313.24,5000.0,313.8434,313.8434,312.3973,312.3973,5000.0
2013-09-30 13:55:00,313.33,313.34,312.48,313.21,6000.0,312.4871,312.497,311.6393,312.3674,6000.0
2013-09-30 14:00:00,313.0,313.2,312.21,312.52,4300.0,312.1579,312.3574,311.3701,311.6792,4300.0
2013-09-30 14:05:00,312.54,313.12,312.5,313.12,2900.0,311.6992,312.2776,311.6593,312.2776,2900.0
2013-09-30 14:10:00,313.04,313.52,312.98,313.49,5900.0,312.1978,312.6765,312.138,312.6466,5900.0
2013-09-30 14:15:00,313.6,313.6,312.45,312.77,3500.0,312.7563,312.7563,311.6094,311.9286,3500.0
2013-09-30 14:20:00,312.68,313.01,312.45,312.86,3400.0,311.8388,312.1679,311.6094,312.0183,3400.0
2013-09-30 14:25:00,312.93,313.38,312.86,313.19,1400.0,312.0881,312.5369,312.0183,312.3474,1400.0
2013-09-30 14:30:00,313.18,314.15,313.18,314.15,6100.0,312.3375,313.3049,312.3375,313.3049,6100.0
2013-09-30 14:35:00,314.15,314.15,312.95,313.08,3800.0,313.3049,313.3049,312.1081,312.2377,3800.0
2013-09-30 14:40:00,313.51,313.51,312.27,312.95,6600.0,312.6666,312.6666,311.4299,312.1081,6600.0
2013-09-30 14:45:00,312.89,314.27,312.89,314.14,2700.0,312.0482,313.4245,312.0482,313.2949,2700.0
2013-09-30 14:50:00,314.15,314.55,313.72,313.92,6100.0,313.3049,313.7038,312.876,313.0755,6100.0
2013-09-30 14:55:00,313.82,313.88,312.73,313.05,4100.0,312.9757,313.0356,311.8887,312.2078,4100.0
2013-09-30 15:00:00,312.66,312.79,312.29,312.33,4900.0,311.8189,311.9485,311.4499,311.4897,4900.0
2013-09-30 15:05:00,312.54,313.32,312.51,312.55,3600.0,311.6992,312.4771,311.6693,311.7092,3600.0
2013-09-30 15:10:00,312.74,312.8,311.26,312.23,13900.0,311.8986,311.9585,310.4226,311.39,13900.0
2013-09-30 15:15:00,312.12,312.44,311.3,312.1,8100.0,311.2803,311.5995,310.4625,311.2604,8100.0
2013-09-30 15:20:00,312.0,312.62,311.92,312.02,8700.0,311.1606,311.779,311.0809,311.1806,8700.0
2013-09-30 15:25:00,312.17,312.44,311.75,312.28,8600.0,311.3302,311.5995,310.9113,311.4399,8600.0
2013-09-30 15:30:00,312.1,312.24,311.4,311.73,11800.0,311.2604,311.4,310.5623,310.8914,11800.0
2013-09-30 15:35:00,311.89,312.49,311.5,312.02,10700.0,311.0509,311.6493,310.662,311.1806,10700.0
2013-09-30 15:40:00,311.96,312.46,311.65,312.46,7100.0,311.1207,311.6194,310.8116,311.6194,7100.0
2013-09-30 15:45:00,312.5,312.57,311.5,311.62,10700.0,311.6593,311.7291,310.662,310.7817,10700.0
2013-09-30 15:50:00,311.72,312.58,311.53,312.2,19800.0,310.8814,311.7391,310.6919,311.3601,19800.0
2013-09-30 15:55:00,312.26,313.45,312.13,312.87,44600.0,311.4199,312.6067,311.2903,312.0283,44600.0
2013-10-01 09:30:00,314.51,319.5,314.51,317.0,34900.0,313.6639,318.6405,313.6639,316.1472,34900.0
2013-10-01 09:35:00,316.55,317.76,315.0,316.29,38500.0,315.6984,316.9051,314.1526,315.4391,38500.0
2013-10-01 09:40:00,315.1,316.22,313.25,313.89,12200.0,314.2523,315.3693,312.4073,313.0456,12200.0
2013-10-01 09:45:00,313.28,313.88,311.21,312.0,22600.0,312.4372,313.0356,310.3728,311.1606,22600.0
2013-10-01 09:50:00,312.0,312.45,310.76,312.45,22000.0,311.1606,311.6094,309.924,311.6094,22000.0
2013-10-01 09:55:00,312.3,312.65,310.76,310.76,7400.0,311.4598,311.8089,309.924,309.924,7400.0
2013-10-01 10:00:00,311.37,311.48,310.76,311.21,22900.0,310.5323,310.642,309.924,310.3728,22900.0
2013-10-01 10:05:00,311.45,311.46,310.11,310.43,33400.0,310.6121,310.6221,309.2757,309.5949,33400.0
2013-10-01 10:10:00,310.25,310.27,307.65,308.95,32600.0,309.4153,309.4353,306.8223,308.1188,32600.0
2013-10-01 10:15:00,308.58,310.05,308.55,310.03,6200.0,307.7498,309.2159,307.7199,309.1959,6200.0
2013-10-01 10:20:00,310.09,310.96,309.5,310.96,12400.0,309.2558,310.1234,308.6674,310.1234,12400.0
2013-10-01 10:25:00,310.7,311.48,310.15,310.9,6100.0,309.8641,310.642,309.3156,310.0636,6100.0
2013-10-01 10:30:00,311.0,314.43,311.0,313.79,9800.0,310.1633,313.5841,310.1633,312.9458,9800.0
2013-10-01 10:35:00,314.01,314.22,312.98,313.11,13900.0,313.1652,313.3747,312.138,312.2677,13900.0
2013-10-01 10:40:00,313.4,313.97,313.0,313.92,10900.0,312.5569,313.1253,312.1579,313.0755,10900.0
2013-10-01 10:45:00,313.68,314.4,313.68,314.1,8100.0,312.8361,313.5542,312.8361,313.255,8100.0
2013-10-01 10:50:00,313.77,314.84,313.24,314.84,10200.0,312.9259,313.993,312.3973,313.993,10200.0
2013-10-01 10:55:00,314.96,315.54,314.44,315.17,11500.0,314.1127,314.6911,313.5941,314.3221,11500.0
2013-10-01 11:00:00,314.98,314.98,314.0,314.35,3200.0,314.1326,314.1326,313.1553,313.5043,3200.0
2013-10-01 11:05:00,314.57,314.8,313.98,313.98,3400.0,313.7237,313.9531,313.1353,313.1353,3400.0
2013-10-01 11:10:00,313.83,314.63,313.67,314.31,3400.0,312.9857,313.7836,312.8261,313.4644,3400.0
2013-10-01 11:15:00,314.27,314.27,313.41,313.41,2900.0,313.4245,313.4245,312.5668,312.5668,2900.0
2013-10-01 11:20:00,313.55,316.77,313.55,313.56,36400.0,312.7065,315.9178,312.7065,312.7164,36400.0
2013-10-01 11:25:00,314.11,314.85,314.0,314.0,1900.0,313.265,314.003,313.1553,313.1553,1900.0
2013-10-01 11:30:00,314.2,314.86,313.98,314.56,5500.0,313.3547,314.0129,313.1353,313.7137,5500.0
2013-10-01 11:35:00,314.8,315.25,314.27,315.06,4400.0,313.9531,314.4019,313.4245,314.2124,4400.0
2013-10-01 11:40:00,314.91,315.74,314.47,315.74,6600.0,314.0628,314.8906,313.624,314.8906,6600.0
2013-10-01 11:45:00,315.7,315.7,315.11,315.59,3500.0,314.8507,314.8507,314.2623,314.741,3500.0
2013-10-01 11:50:00,315.77,317.53,315.53,317.36,6400.0,314.9205,316.6758,314.6811,316.5062,6400.0
2013-10-01 11:55:00,317.11,317.78,316.53,317.78,3200.0,316.2569,316.9251,315.6784,316.9251,3200.0
2013-10-01 12:00:00,317.51,317.51,316.79,316.79,1700.0,316.6558,316.6558,315.9378,315.9378,1700.0
2013-10-01 12:05:00,316.76,316.9,316.37,316.45,2800.0,315.9078,316.0475,315.5189,315.5987,2800.0
2013-10-01 12:10:00,316.22,316.86,316.17,316.56,3600.0,315.3693,316.0076,315.3194,315.7084,3600.0
2013-10-01 12:15:00,316.38,317.12,316.37,317.1,21500.0,315.5289,316.2669,315.5189,316.2469,21500.0
2013-10-01 12:20:00,316.45,316.84,316.25,316.61,5200.0,315.5987,315.9876,315.3992,315.7582,5200.0
2013-10-01 12:25:00,316.49,317.99,316.49,317.95,7100.0,315.6386,317.1345,315.6386,317.0946,7100.0
2013-10-01 12:30:00,317.77,317.95,316.8,317.3,4600.0,316.9151,317.0946,315.9477,316.4464,4600.0
2013-10-01 12:35:00,317.11,317.5,316.65,316.65,2100.0,316.2569,316.6458,315.7981,315.7981,2100.0
2013-10-01 12:40:00,316.78,317.31,316.78,317.27,3400.0,315.9278,316.4564,315.9278,316.4165,3400.0
2013-10-01 12:45:00,317.29,317.31,317.02,317.25,600.0,316.4364,316.4564,316.1671,316.3965,600.0
2013-10-01 12:50:00,317.47,317.47,316.34,316.94,2800.0,316.6159,316.6159,315.489,316.0873,2800.0
2013-10-01 12:55:00,317.13,317.4,317.11,317.4,1300.0,316.2768,316.5461,316.2569,316.5461,1300.0
2013-10-01 13:00:00,317.24,317.5,317.16,317.5,1100.0,316.3865,316.6458,316.3068,316.6458,1100.0
2013-10-01 13:05:00,317.7,317.7,316.71,317.05,5000.0,316.8453,316.8453,315.858,316.1971,5000.0
2013-10-01 13:10:00,317.07,317.18,316.94,316.94,900.0,316.217,316.3267,316.0873,316.0873,900.0
2013-10-01 13:15:00,317.16,317.16,316.06,316.18,2200.0,316.3068,316.3068,315.2097,315.3294,2200.0
2013-10-01 13:20:00,316.06,316.23,315.15,315.67,4500.0,315.2097,315.3793,314.3022,314.8208,4500.0
2013-10-01 13:25:00,315.47,315.47,315.08,315.08,2000.0,314.6213,314.6213,314.2324,314.2324,2000.0
2013-10-01 13:30:00,315.51,315.97,315.45,315.65,3700.0,314.6612,315.12,314.6014,314.8008,3700.0
2013-10-01 13:35:00,315.17,315.41,314.87,315.36,2600.0,314.3221,314.5615,314.0229,314.5116,2600.0
2013-10-01 13:40:00,315.46,315.76,315.35,315.35,1000.0,314.6113,314.9105,314.5016,314.5016,1000.0
2013-10-01 13:45:00,315.36,315.36,314.84,315.12,1000.0,314.5116,314.5116,313.993,314.2722,1000.0
2013-10-01 13:50:00,314.77,315.09,314.53,314.88,4100.0,313.9232,314.2423,313.6838,314.0329,4100.0
2013-10-01 13:55:00,314.95,315.95,314.95,315.7,4700.0,314.1027,315.1,314.1027,314.8507,4700.0
2013-10-01 14:00:00,315.72,315.72,314.85,314.85,3200.0,314.8706,314.8706,314.003,314.003,3200.0
2013-10-01 14:05:00,315.06,315.06,314.26,314.56,4200.0,314.2124,314.2124,313.4146,313.7137,4200.0
2013-10-01 14:10:00,314.55,314.89,314.31,314.51,2600.0,313.7038,314.0429,313.4644,313.6639,2600.0
2013-10-01 14:15:00,314.45,314.52,313.49,313.69,8900.0,313.604,313.6739,312.6466,312.8461,8900.0
2013-10-01 14:20:00,313.9,314.0,313.33,313.46,7000.0,313.0555,313.1553,312.4871,312.6167,7000.0
2013-10-01 14:25:00,313.23,313.71,313.02,313.71,5500.0,312.3873,312.866,312.1779,312.866,5500.0
2013-10-01 14:30:00,313.77,314.06,313.21,313.45,7300.0,312.9259,313.2151,312.3674,312.6067,7300.0
2013-10-01 14:35:00,313.81,313.81,313.33,313.55,2700.0,312.9658,312.9658,312.4871,312.7065,2700.0
2013-10-01 14:40:00,313.62,313.84,313.35,313.69,7700.0,312.7763,312.9957,312.507,312.8461,7700.0
2013-10-01 14:45:00,313.72,314.11,313.49,314.11,3000.0,312.876,313.265,312.6466,313.265,3000.0
2013-10-01 14:50:00,313.89,314.56,313.89,314.18,1800.0,313.0456,313.7137,313.0456,313.3348,1800.0
2013-10-01 14:55:00,313.88,314.46,313.88,314.01,3000.0,313.0356,313.614,313.0356,313.1652,3000.0
2013-10-01 15:00:00,313.84,314.11,313.47,314.11,2100.0,312.9957,313.265,312.6267,313.265,2100.0
2013-10-01 15:05:00,313.71,313.88,313.15,313.15,2800.0,312.866,313.0356,312.3075,312.3075,2800.0
2013-10-01 15:10:00,313.25,313.53,313.02,313.02,6100.0,312.4073,312.6865,312.1779,312.1779,6100.0
2013-10-01 15:15:00,313.44,313.67,313.0,313.41,3300.0,312.5968,312.8261,312.1579,312.5668,3300.0
2013-10-01 15:20:00,313.4,313.4,312.73,313.25,6700.0,312.5569,312.5569,311.8887,312.4073,6700.0
2013-10-01 15:25:00,313.4,313.54,313.0,313.0,4000.0,312.5569,312.6965,312.1579,312.1579,4000.0
2013-10-01 15:30:00,313.05,314.27,313.05,313.83,5900.0,312.2078,313.4245,312.2078,312.9857,5900.0
2013-10-01 15:35:00,313.96,314.72,313.83,314.47,4500.0,313.1154,313.8733,312.9857,313.624,4500.0
2013-10-01 15:40:00,314.57,314.8,314.07,314.33,3700.0,313.7237,313.9531,313.2251,313.4844,3700.0
2013-10-01 15:45:00,314.18,314.77,313.81,314.76,6900.0,313.3348,313.9232,312.9658,313.9132,6900.0
2013-10-01 15:50:00,314.75,315.37,314.26,315.09,10800.0,313.9032,314.5216,313.4146,314.2423,10800.0
2013-10-01 15:55:00,315.28,317.34,315.1,316.71,31400.0,314.4318,316.4863,314.2523,315.858,31400.0
2013-10-02 09:30:00,313.61,317.43,313.53,314.72,25600.0,312.7663,316.576,312.6865,313.8733,25600.0
2013-10-02 09:35:00,315.37,318.33,315.37,317.0,8700.0,314.5216,317.4736,314.5216,316.1472,8700.0
2013-10-02 09:40:00,316.87,316.87,315.0,316.5,8500.0,316.0175,316.0175,314.1526,315.6485,8500.0
2013-10-02 09:45:00,316.25,317.69,315.4,317.26,5500.0,315.3992,316.8353,314.5515,316.4065,5500.0
2013-10-02 09:50:00,316.55,317.61,316.3,317.14,3800.0,315.6984,316.7555,315.4491,316.2868,3800.0
2013-10-02 09:55:00,317.45,318.25,317.26,318.25,13500.0,316.596,317.3938,316.4065,317.3938,13500.0
2013-10-02 10:00:00,317.79,318.48,317.29,317.72,15300.0,316.9351,317.6232,316.4364,316.8652,15300.0
2013-10-02 10:05:00,317.24,317.24,314.41,314.7,15400.0,316.3865,316.3865,313.5642,313.8534,15400.0
2013-10-02 10:10:00,314.75,315.33,313.7,315.0,9300.0,313.9032,314.4817,312.8561,314.1526,9300.0
2013-10-02 10:15:00,315.6,315.72,314.67,315.61,3900.0,314.751,314.8706,313.8235,314.7609,3900.0
2013-10-02 10:20:00,315.36,315.87,314.17,315.18,4200.0,314.5116,315.0202,313.3248,314.3321,4200.0
2013-10-02 10:25:00,315.31,315.43,314.6,314.95,7800.0,314.4617,314.5814,313.7536,314.1027,7800.0
2013-10-02 10:30:00,314.96,314.96,313.5,314.04,8000.0,314.1127,314.1127,312.6566,313.1951,8000.0
2013-10-02 10:35:00,313.99,314.68,313.82,313.88,4600.0,313.1453,313.8334,312.9757,313.0356,4600.0
2013-10-02 10:40:00,313.93,314.17,313.04,313.68,7000.0,313.0854,313.3248,312.1978,312.8361,7000.0
2013-10-02 10:45:00,313.6,314.5,313.45,313.74,13200.0,312.7563,313.6539,312.6067,312.896,13200.0
2013-10-02 10:50:00,313.69,314.3,313.45,313.64,8400.0,312.8461,313.4544,312.6067,312.7962,8400.0
2013-10-02 10:55:00,314.3,314.8,313.75,313.97,4200.0,313.4544,313.9531,312.9059,313.1253,4200.0
2013-10-02 11:00:00,314.12,314.62,314.12,314.19,10600.0,313.2749,313.7736,313.2749,313.3447,10600.0
2013-10-02 11:05:00,313.72,314.6,313.72,314.22,13600.0,312.876,313.7536,312.876,313.3747,13600.0
2013-10-02 11:10:00,314.26,314.37,313.69,314.08,4700.0,313.4146,313.5243,312.8461,313.235,4700.0
2013-10-02 11:15:00,314.37,314.84,314.37,314.8,2300.0,313.5243,313.993,313.5243,313.9531,2300.0
2013-10-02 11:20:00,314.41,314.41,313.54,314.02,4000.0,313.5642,313.5642,312.6965,313.1752,4000.0
2013-10-02 11:25:00,313.97,314.33,313.96,314.33,900.0,313.1253,313.4844,313.1154,313.4844,900.0
2013-10-02 11:30:00,314.28,314.62,314.14,314.62,2100.0,313.4345,313.7736,313.2949,313.7736,2100.0
2013-10-02 11:35:00,314.2,314.2,313.65,313.65,2200.0,313.3547,313.3547,312.8062,312.8062,2200.0
2013-10-02 11:40:00,313.61,313.61,312.84,312.96,8200.0,312.7663,312.7663,311.9984,312.1181,8200.0
2013-10-02 11:45:00,313.04,314.28,313.04,313.9,2000.0,312.1978,313.4345,312.1978,313.0555,2000.0
2013-10-02 11:50:00,314.04,314.04,313.25,313.65,1300.0,313.1951,313.1951,312.4073,312.8062,1300.0
2013-10-02 11:55:00,313.72,314.19,313.46,313.49,2100.0,312.876,313.3447,312.6167,312.6466,2100.0
2013-10-02 12:00:00,313.21,314.0,313.21,313.89,3200.0,312.3674,313.1553,312.3674,313.0456,3200.0
2013-10-02 12:05:00,313.89,314.0,313.56,313.8,1100.0,313.0456,313.1553,312.7164,312.9558,1100.0
2013-10-02 12:10:00,313.71,313.71,313.4,313.4,2500.0,312.866,312.866,312.5569,312.5569,2500.0
2013-10-02 12:15:00,313.32,313.48,313.0,313.0,5000.0,312.4771,312.6367,312.1579,312.1579,5000.0
2013-10-02 12:20:00,312.86,312.86,312.24,312.46,4500.0,312.0183,312.0183,311.4,311.6194,4500.0
2013-10-02 12:25:00,312.42,313.38,312.29,313.38,4700.0,311.5795,312.5369,311.4499,312.5369,4700.0
2013-10-02 12:30:00,313.38,313.49,312.92,313.23,2500.0,312.5369,312.6466,312.0782,312.3873,2500.0
2013-10-02 12:35:00,313.45,313.45,313.13,313.13,1200.0,312.6067,312.6067,312.2876,312.2876,1200.0
2013-10-02 12:40:00,312.97,313.88,312.92,313.88,3300.0,312.128,313.0356,312.0782,313.0356,3300.0
2013-10-02 12:45:00,313.74,314.01,312.77,313.24,12100.0,312.896,313.1652,311.9286,312.3973,12100.0
2013-10-02 12:50:00,313.21,313.25,313.06,313.11,1100.0,312.3674,312.4073,312.2178,312.2677,1100.0
2013-10-02 12:55:00,313.18,313.23,313.18,313.23,1100.0,312.3375,312.3873,312.3375,312.3873,1100.0
2013-10-02 13:00:00,313.21,313.38,313.21,313.28,900.0,312.3674,312.5369,312.3674,312.4372,900.0
2013-10-02 13:05:00,313.06,313.38,313.0,313.27,3200.0,312.2178,312.5369,312.1579,312.4272,3200.0
2013-10-02 13:10:00,313.29,313.3,313.02,313.02,1100.0,312.4472,312.4571,312.1779,312.1779,1100.0
2013-10-02 13:15:00,313.14,313.3,312.87,313.29,5000.0,312.2976,312.4571,312.0283,312.4472,5000.0
2013-10-02 13:20:00,313.3,313.78,313.06,313.68,4900.0,312.4571,312.9358,312.2178,312.8361,4900.0
2013-10-02 13:25:00,313.78,314.15,313.47,314.1,9100.0,312.9358,313.3049,312.6267,313.255,9100.0
2013-10-02 13:30:00,314.25,314.38,313.49,313.76,3400.0,313.4046,313.5342,312.6466,312.9159,3400.0
2013-10-02 13:35:00,314.23,314.44,313.95,314.44,1400.0,313.3846,313.5941,313.1054,313.5941,1400.0
2013-10-02 13:40:00,314.16,314.16,313.75,314.04,1200.0,313.3148,313.3148,312.9059,313.1951,1200.0
2013-10-02 13:45:00,313.83,314.6,313.83,314.6,3100.0,312.9857,313.7536,312.9857,313.7536,3100.0
2013-10-02 13:50:00,314.22,314.46,314.14,314.18,2700.0,313.3747,313.614,313.2949,313.3348,2700.0
2013-10-02 13:55:00,314.32,314.38,313.55,313.75,7100.0,313.4744,313.5342,312.7065,312.9059,7100.0
2013-10-02 14:00:00,313.87,313.87,313.23,313.77,10400.0,313.0256,313.0256,312.3873,312.9259,10400.0
2013-10-02 14:05:00,313.85,313.94,313.4,313.5,9100.0,313.0057,313.0954,312.5569,312.6566,9100.0
2013-10-02 14:10:00,313.44,313.65,312.64,313.0,8000.0,312.5968,312.8062,311.7989,312.1579,8000.0
2013-10-02 14:15:00,313.04,313.22,312.93,313.13,4900.0,312.1978,312.3774,312.0881,312.2876,4900.0
2013-10-02 14:20:00,313.37,313.4,312.81,313.12,11100.0,312.527,312.5569,311.9685,312.2776,11100.0
2013-10-02 14:25:00,313.08,313.52,313.03,313.03,6700.0,312.2377,312.6765,312.1879,312.1879,6700.0
2013-10-02 14:30:00,312.87,313.56,312.87,313.35,7700.0,312.0283,312.7164,312.0283,312.507,7700.0
2013-10-02 14:35:00,313.25,313.38,312.63,312.73,2900.0,312.4073,312.5369,311.7889,311.8887,2900.0
2013-10-02 14:40:00,312.57,312.81,312.34,312.51,2800.0,311.7291,311.9685,311.4997,311.6693,2800.0
2013-10-02 14:45:00,312.45,313.23,312.45,313.23,3700.0,311.6094,312.3873,311.6094,312.3873,3700.0
2013-10-02 14:50:00,312.84,312.84,312.26,312.47,4700.0,311.9984,311.9984,311.4199,311.6294,4700.0
2013-10-02 14:55:00,312.27,313.24,312.26,313.24,3100.0,311.4299,312.3973,311.4199,312.3973,3100.0
2013-10-02 15:00:00,313.05,313.13,312.27,312.56,2400.0,312.2078,312.2876,311.4299,311.7191,2400.0
2013-10-02 15:05:00,312.58,312.68,312.42,312.52,2900.0,311.7391,311.8388,311.5795,311.6792,2900.0
2013-10-02 15:10:00,312.58,313.3,312.36,312.57,2500.0,311.7391,312.4571,311.5197,311.7291,2500.0
2013-10-02 15:15:00,312.37,312.8,312.02,312.31,5800.0,311.5296,311.9585,311.1806,311.4698,5800.0
2013-10-02 15:20:00,312.5,312.51,312.0,312.51,6800.0,311.6593,311.6693,311.1606,311.6693,6800.0
2013-10-02 15:25:00,312.23,312.54,312.22,312.41,1800.0,311.39,311.6992,311.38,311.5695,1800.0
2013-10-02 15:30:00,312.77,313.21,312.59,312.95,3000.0,311.9286,312.3674,311.749,312.1081,3000.0
2013-10-02 15:35:00,312.95,312.95,312.3,312.57,12700.0,312.1081,312.1081,311.4598,311.7291,12700.0
2013-10-02 15:40:00,312.73,312.86,312.56,312.68,4400.0,311.8887,312.0183,311.7191,311.8388,4400.0
2013-10-02 15:45:00,312.75,312.79,312.15,312.56,10200.0,311.9086,311.9485,311.3102,311.7191,10200.0
2013-10-02 15:50:00,312.24,313.38,312.2,313.09,18200.0,311.4,312.5369,311.3601,312.2477,18200.0
2013-10-02 15:55:00,313.24,313.79,312.87,313.66,23500.0,312.3973,312.9458,312.0283,312.8162,23500.0
2013-10-03 09:30:00,312.92,314.99,312.92,314.09,7000.0,312.0782,314.1426,312.0782,313.245,7000.0
2013-10-03 09:35:00,314.43,314.43,313.03,313.03,2800.0,313.5841,313.5841,312.1879,312.1879,2800.0
2013-10-03 09:40:00,312.18,313.25,312.01,313.25,1400.0,311.3402,312.4073,311.1706,312.4073,1400.0
2013-10-03 09:45:00,313.02,313.07,312.02,312.02,3200.0,312.1779,312.2278,311.1806,311.1806,3200.0
2013-10-03 09:50:00,312.02,312.15,311.0,311.45,4300.0,311.1806,311.3102,310.1633,310.6121,4300.0
2013-10-03 09:55:00,311.51,312.14,310.5,310.51,2900.0,310.672,311.3003,309.6647,309.6746,2900.0
2013-10-03 10:00:00,310.56,310.91,308.71,310.29,17900.0,309.7245,310.0736,307.8795,309.4552,17900.0
2013-10-03 10:05:00,310.01,310.34,308.85,309.76,10100.0,309.176,309.5051,308.0191,308.9267,10100.0
2013-10-03 10:10:00,309.76,309.76,307.44,307.44,29000.0,308.9267,308.9267,306.6129,306.6129,29000.0
2013-10-03 10:15:00,307.97,309.39,307.97,309.25,11600.0,307.1415,308.5577,307.1415,308.418,11600.0
2013-10-03 10:20:00,309.18,309.25,305.76,306.54,14000.0,308.3482,308.418,304.9374,305.7153,14000.0
2013-10-03 10:25:00,306.35,307.83,306.35,307.25,7100.0,305.5258,307.0019,305.5258,306.4234,7100.0
2013-10-03 10:30:00,307.6,307.64,305.83,305.83,7300.0,306.7725,306.8124,305.0072,305.0072,7300.0
2013-10-03 10:35:00,306.3,306.3,305.22,305.85,10000.0,305.476,305.476,304.3989,305.0272,10000.0
2013-10-03 10:40:00,305.66,305.66,304.48,304.89,10000.0,304.8377,304.8377,303.6609,304.0698,10000.0
2013-10-03 10:45:00,304.92,305.06,304.04,304.88,12700.0,304.0997,304.2393,303.2221,304.0598,12700.0
2013-10-03 10:50:00,304.77,305.89,304.09,305.57,9900.0,303.9501,305.0671,303.2719,304.7479,9900.0
2013-10-03 10:55:00,305.34,306.79,305.07,305.27,13700.0,304.5186,305.9647,304.2493,304.4487,13700.0
2013-10-03 11:00:00,305.63,305.63,304.45,305.23,8000.0,304.8078,304.8078,303.6309,304.4088,8000.0
2013-10-03 11:05:00,305.48,306.24,305.4,305.97,10700.0,304.6582,305.4161,304.5784,305.1469,10700.0
2013-10-03 11:10:00,305.6,306.09,304.89,305.43,5200.0,304.7779,305.2665,304.0698,304.6083,5200.0
2013-10-03 11:15:00,305.52,305.94,304.99,305.44,4400.0,304.6981,305.1169,304.1695,304.6183,4400.0
2013-10-03 11:20:00,305.5,305.99,305.32,305.8,3000.0,304.6781,305.1668,304.4986,304.9773,3000.0
2013-10-03 11:25:00,305.84,306.17,304.15,304.8,4900.0,305.0172,305.3463,303.3318,303.98,4900.0
2013-10-03 11:30:00,304.19,306.2,304.19,305.25,9700.0,303.3716,305.3762,303.3716,304.4288,9700.0
2013-10-03 11:35:00,305.41,305.89,304.06,304.5,10500.0,304.5884,305.0671,303.242,303.6808,10500.0
2013-10-03 11:40:00,304.9,304.9,302.39,303.31,10700.0,304.0797,304.0797,301.5765,302.494,10700.0
2013-10-03 11:45:00,302.97,302.97,301.44,302.12,11000.0,302.1549,302.1549,300.629,301.3072,11000.0
2013-10-03 11:50:00,302.3,303.46,302.3,302.86,21200.0,301.4867,302.6436,301.4867,302.0452,21200.0
2013-10-03 11:55:00,302.66,302.81,300.18,301.51,15800.0,301.8458,301.9954,299.3724,300.6989,15800.0
2013-10-03 12:00:00,301.49,301.73,300.5,301.07,12300.0,300.6789,300.9183,299.6916,300.26,12300.0
2013-10-03 12:05:00,301.66,303.0,301.5,303.0,6800.0,300.8485,302.1848,300.6889,302.1848,6800.0
2013-10-03 12:10:00,303.16,304.19,302.81,302.81,13100.0,302.3444,303.3716,301.9954,301.9954,13100.0
2013-10-03 12:15:00,302.81,303.03,301.01,301.54,19100.0,301.9954,302.2148,300.2002,300.7288,19100.0
2013-10-03 12:20:00,301.34,302.07,300.85,301.76,18000.0,300.5293,301.2574,300.0406,300.9482,18000.0
2013-10-03 12:25:00,302.1,303.3,301.71,303.08,8200.0,301.2873,302.484,300.8983,302.2646,8200.0
2013-10-03 12:30:00,303.63,304.34,303.6,303.86,17200.0,302.8132,303.5212,302.7832,303.0425,17200.0
2013-10-03 12:35:00,304.15,304.37,302.9,303.4,23300.0,303.3318,303.5512,302.0851,302.5838,23300.0
2013-10-03 12:40:00,303.7,303.7,302.9,303.31,19000.0,302.883,302.883,302.0851,302.494,19000.0
2013-10-03 12:45:00,303.21,305.26,303.2,304.78,13300.0,302.3943,304.4388,302.3843,303.9601,13300.0
2013-10-03 12:50:00,304.54,304.67,303.0,303.99,17700.0,303.7207,303.8504,302.1848,303.1722,17700.0
2013-10-03 12:55:00,304.01,305.0,303.72,304.58,14400.0,303.1921,304.1795,302.9029,303.7606,14400.0
2013-10-03 13:00:00,304.6,304.78,303.91,304.13,5000.0,303.7805,303.9601,303.0924,303.3118,5000.0
2013-10-03 13:05:00,304.32,304.58,304.02,304.03,2700.0,303.5013,303.7606,303.2021,303.2121,2700.0
2013-10-03 13:10:00,304.36,304.36,303.31,303.77,3800.0,303.5412,303.5412,302.494,302.9528,3800.0
2013-10-03 13:15:00,303.45,304.34,303.45,304.34,4300.0,302.6336,303.5212,302.6336,303.5212,4300.0
2013-10-03 13:20:00,304.3,304.66,304.0,304.55,4800.0,303.4814,303.8404,303.1822,303.7307,4800.0
2013-10-03 13:25:00,304.38,305.87,304.35,305.39,10700.0,303.5611,305.0471,303.5312,304.5684,10700.0
2013-10-03 13:30:00,305.53,306.46,305.48,306.44,13200.0,304.708,305.6355,304.6582,305.6156,13200.0
2013-10-03 13:35:00,306.5,307.33,306.12,306.32,18000.0,305.6754,306.5032,305.2965,305.4959,18000.0
2013-10-03 13:40:00,306.46,307.43,306.46,306.75,6600.0,305.6355,306.6029,305.6355,305.9248,6600.0
2013-10-03 13:45:00,306.56,307.43,306.34,307.26,13900.0,305.7353,306.6029,305.5159,306.4334,13900.0
2013-10-03 13:50:00,307.14,307.21,305.0,305.26,6000.0,306.3137,306.3835,304.1795,304.4388,6000.0
2013-10-03 13:55:00,305.2,306.87,305.2,306.6,8000.0,304.3789,306.0444,304.3789,305.7752,8000.0
2013-10-03 14:00:00,306.32,306.39,305.79,306.15,9400.0,305.4959,305.5657,304.9673,305.3264,9400.0
2013-10-03 14:05:00,305.79,305.8,304.7,304.7,2400.0,304.9673,304.9773,303.8803,303.8803,2400.0
2013-10-03 14:10:00,304.88,305.48,304.57,305.31,3400.0,304.0598,304.6582,303.7506,304.4886,3400.0
2013-10-03 14:15:00,305.61,305.71,304.77,304.8,4800.0,304.7878,304.8876,303.9501,303.98,4800.0
2013-10-03 14:20:00,304.78,304.83,302.9,303.33,16700.0,303.9601,304.0099,302.0851,302.514,16700.0
2013-10-03 14:25:00,303.1,304.72,303.1,304.72,6600.0,302.2846,303.9002,302.2846,303.9002,6600.0
2013-10-03 14:30:00,304.89,305.11,304.04,304.75,7200.0,304.0698,304.2892,303.2221,303.9301,7200.0
2013-10-03 14:35:00,304.36,304.88,304.09,304.33,14300.0,303.5412,304.0598,303.2719,303.5113,14300.0
2013-10-03 14:40:00,304.55,304.99,304.1,304.34,11100.0,303.7307,304.1695,303.2819,303.5212,11100.0
2013-10-03 14:45:00,304.34,305.0,304.25,304.48,12000.0,303.5212,304.1795,303.4315,303.6609,12000.0
2013-10-03 14:50:00,304.49,305.9,304.49,305.18,9400.0,303.6708,305.077,303.6708,304.359,9400.0
2013-10-03 14:55:00,305.44,305.61,305.34,305.39,1200.0,304.6183,304.7878,304.5186,304.5684,1200.0
2013-10-03 15:00:00,305.18,305.77,304.89,305.61,5300.0,304.359,304.9474,304.0698,304.7878,5300.0
2013-10-03 15:05:00,305.61,305.8,305.12,305.12,3200.0,304.7878,304.9773,304.2991,304.2991,3200.0
2013-10-03 15:10:00,305.06,305.28,304.66,304.71,3900.0,304.2393,304.4587,303.8404,303.8902,3900.0
2013-10-03 15:15:00,304.71,304.76,303.96,304.61,3700.0,303.8902,303.9401,303.1423,303.7905,3700.0
2013-10-03 15:20:00,304.35,304.98,303.76,304.66,5500.0,303.5312,304.1595,302.9428,303.8404,5500.0
2013-10-03 15:25:00,304.61,305.14,304.38,304.75,5600.0,303.7905,304.3191,303.5611,303.9301,5600.0
2013-10-03 15:30:00,304.5,304.84,304.15,304.83,4500.0,303.6808,304.0199,303.3318,304.0099,4500.0
2013-10-03 15:35:00,304.87,305.45,304.86,304.91,9400.0,304.0498,304.6283,304.0398,304.0897,9400.0
2013-10-03 15:40:00,304.8,305.47,304.62,305.47,5900.0,303.98,304.6482,303.8005,304.6482,5900.0
2013-10-03 15:45:00,305.48,305.64,304.79,304.79,8800.0,304.6582,304.8177,303.97,303.97,8800.0
2013-10-03 15:50:00,304.79,305.17,303.94,304.41,23200.0,303.97,304.349,303.1223,303.5911,23200.0
2013-10-03 15:55:00,304.38,304.58,303.42,303.57,40600.0,303.5611,303.7606,302.6037,302.7533,40600.0
2013-10-04 09:30:00,303.5,309.35,303.5,306.62,17200.0,302.6835,308.5178,302.6835,305.7951,17200.0
2013-10-04 09:35:00,306.45,307.75,305.77,307.02,24200.0,305.6256,306.9221,304.9474,306.194,24200.0
2013-10-04 09:40:00,307.53,308.55,306.67,307.05,14000.0,306.7027,307.7199,305.845,306.224,14000.0
2013-10-04 09:45:00,307.08,309.67,306.92,309.66,9900.0,306.2539,308.8369,306.0943,308.8269,9900.0
2013-10-04 09:50:00,309.49,310.46,309.3,310.12,7600.0,308.6574,309.6248,308.4679,309.2857,7600.0
2013-10-04 09:55:00,309.92,310.76,308.31,308.31,12300.0,309.0862,309.924,307.4806,307.4806,12300.0
2013-10-04 10:00:00,308.7,310.28,308.38,309.41,5900.0,307.8695,309.4453,307.5504,308.5776,5900.0
2013-10-04 10:05:00,310.15,310.15,308.68,309.35,6200.0,309.3156,309.3156,307.8496,308.5178,6200.0
2013-10-04 10:10:00,309.63,309.97,308.38,309.49,6400.0,308.797,309.1361,307.5504,308.6574,6400.0
2013-10-04 10:15:00,309.38,309.78,308.31,308.5,31200.0,308.5477,308.9466,307.4806,307.6701,31200.0
2013-10-04 10:20:00,308.07,308.56,307.94,308.25,9800.0,307.2412,307.7299,307.1116,307.4207,9800.0
2013-10-04 10:25:00,308.25,308.87,308.25,308.32,5400.0,307.4207,308.0391,307.4207,307.4905,5400.0
2013-10-04 10:30:00,309.06,309.79,308.81,309.5,3500.0,308.2285,308.9566,307.9792,308.6674,3500.0
2013-10-04 10:35:00,309.5,310.31,309.07,309.07,7500.0,308.6674,309.4752,308.2385,308.2385,7500.0
2013-10-04 10:40:00,309.1,309.25,308.8,308.85,1600.0,308.2684,308.418,307.9692,308.0191,1600.0
2013-10-04 10:45:00,308.82,309.28,308.58,309.05,4100.0,307.9892,308.448,307.7498,308.2186,4100.0
2013-10-04 10:50:00,308.95,308.95,307.78,307.86,2800.0,308.1188,308.1188,306.952,307.0318,2800.0
2013-10-04 10:55:00,307.61,308.69,307.2,308.69,6500.0,306.7824,307.8595,306.3735,307.8595,6500.0
2013-10-04 11:00:00,308.87,308.87,307.77,308.48,6300.0,308.0391,308.0391,306.942,307.6501,6300.0
2013-10-04 11:05:00,308.51,308.76,306.95,307.0,6600.0,307.68,307.9294,306.1242,306.1741,6600.0
2013-10-04 11:10:00,307.35,308.43,307.35,308.36,1500.0,306.5231,307.6002,306.5231,307.5304,1500.0
2013-10-04 11:15:00,308.29,308.7,307.36,308.7,2900.0,307.4606,307.8695,306.5331,307.8695,2900.0
2013-10-04 11:20:00,308.56,308.9,308.09,308.09,1000.0,307.7299,308.069,307.2612,307.2612,1000.0
2013-10-04 11:25:00,307.96,308.73,307.96,308.68,1200.0,307.1315,307.8994,307.1315,307.8496,1200.0
2013-10-04 11:30:00,308.84,308.96,308.61,308.81,700.0,308.0091,308.1288,307.7798,307.9792,700.0
2013-10-04 11:35:00,308.97,308.97,308.0,308.2,2000.0,308.1388,308.1388,307.1714,307.3709,2000.0
2013-10-04 11:40:00,308.38,308.38,307.66,308.12,2700.0,307.5504,307.5504,306.8323,307.2911,2700.0
2013-10-04 11:45:00,307.94,308.44,307.94,308.16,2600.0,307.1116,307.6102,307.1116,307.331,2600.0
2013-10-04 11:50:00,308.29,308.89,308.29,308.68,2000.0,307.4606,308.059,307.4606,307.8496,2000.0
2013-10-04 11:55:00,308.75,309.0,308.47,308.47,2600.0,307.9194,308.1687,307.6401,307.6401,2600.0
2013-10-04 12:00:00,308.97,309.1,308.11,308.25,3500.0,308.1388,308.2684,307.2811,307.4207,3500.0
2013-10-04 12:05:00,308.43,308.93,308.41,308.93,700.0,307.6002,308.0989,307.5803,308.0989,700.0
2013-10-04 12:10:00,308.6,309.18,308.6,308.87,2200.0,307.7698,308.3482,307.7698,308.0391,2200.0
2013-10-04 12:15:00,309.09,309.3,308.79,309.05,5900.0,308.2585,308.4679,307.9593,308.2186,5900.0
2013-10-04 12:20:00,309.06,309.3,309.06,309.11,600.0,308.2285,308.4679,308.2285,308.2784,600.0
2013-10-04 12:25:00,308.99,309.3,308.92,309.06,4400.0,308.1587,308.4679,308.0889,308.2285,4400.0
2013-10-04 12:30:00,309.09,309.09,308.4,308.4,2600.0,308.2585,308.2585,307.5703,307.5703,2600.0
2013-10-04 12:35:00,308.73,308.79,308.18,308.72,4600.0,307.8994,307.9593,307.3509,307.8895,4600.0
2013-10-04 12:40:00,308.64,309.15,308.39,308.4,2900.0,307.8097,308.3183,307.5603,307.5703,2900.0
2013-10-04 12:45:00,308.59,308.59,307.71,308.4,2900.0,307.7598,307.7598,306.8822,307.5703,2900.0
2013-10-04 12:50:00,308.24,308.4,307.13,307.13,2400.0,307.4108,307.5703,306.3037,306.3037,2400.0
2013-10-04 12:55:00,307.54,307.93,307.35,307.8,3600.0,306.7126,307.1016,306.5231,306.9719,3600.0
2013-10-04 13:00:00,308.12,308.25,308.12,308.12,1700.0,307.2911,307.4207,307.2911,307.2911,1700.0
2013-10-04 13:05:00,307.93,308.3,307.61,307.61,3100.0,307.1016,307.4706,306.7824,306.7824,3100.0
2013-10-04 13:10:00,307.62,308.09,307.62,308.04,1200.0,306.7924,307.2612,306.7924,307.2113,1200.0
2013-10-04 13:15:00,308.03,308.24,307.5,307.84,2300.0,307.2013,307.4108,306.6727,307.0118,2300.0
2013-10-04 13:20:00,307.79,308.09,307.47,307.51,3600.0,306.962,307.2612,306.6428,306.6827,3600.0
2013-10-04 13:25:00,307.3,308.09,307.3,307.64,3400.0,306.4733,307.2612,306.4733,306.8124,3400.0
2013-10-04 13:30:00,308.09,308.09,307.69,308.01,1200.0,307.2612,307.2612,306.8622,307.1814,1200.0
2013-10-04 13:35:00,308.0,308.2,308.0,308.15,1100.0,307.1714,307.3709,307.1714,307.321,1100.0
2013-10-04 13:40:00,308.05,308.42,307.63,308.31,3800.0,307.2213,307.5903,306.8024,307.4806,3800.0
2013-10-04 13:45:00,308.01,308.16,307.53,307.83,3400.0,307.1814,307.331,306.7027,307.0019,3400.0
2013-10-04 13:50:00,307.96,308.25,307.58,308.06,3400.0,307.1315,307.4207,306.7525,307.2312,3400.0
2013-10-04 13:55:00,308.01,308.1,307.57,307.78,2900.0,307.1814,307.2711,306.7426,306.952,2900.0
2013-10-04 14:00:00,307.96,308.24,307.81,308.24,9300.0,307.1315,307.4108,306.9819,307.4108,9300.0
2013-10-04 14:05:00,308.0,308.56,308.0,308.31,8300.0,307.1714,307.7299,307.1714,307.4806,8300.0
2013-10-04 14:10:00,308.09,308.66,308.09,308.55,2300.0,307.2612,307.8296,307.2612,307.7199,2300.0
2013-10-04 14:15:00,308.54,309.08,308.46,309.08,2300.0,307.7099,308.2485,307.6302,308.2485,2300.0
2013-10-04 14:20:00,309.0,309.01,308.3,309.0,5600.0,308.1687,308.1787,307.4706,308.1687,5600.0
2013-10-04 14:25:00,308.85,309.28,308.85,309.28,6300.0,308.0191,308.448,308.0191,308.448,6300.0
2013-10-04 14:30:00,309.04,309.89,309.0,309.74,15500.0,308.2086,309.0563,308.1687,308.9067,15500.0
2013-10-04 14:35:00,309.52,309.99,309.48,309.99,5100.0,308.6873,309.156,308.6474,309.156,5100.0
2013-10-04 14:40:00,309.72,309.99,308.88,309.07,5800.0,308.8868,309.156,308.049,308.2385,5800.0
2013-10-04 14:45:00,309.17,309.53,308.92,309.4,2300.0,308.3383,308.6973,308.0889,308.5676,2300.0
2013-10-04 14:50:00,309.71,309.97,309.44,309.47,1700.0,308.8768,309.1361,308.6075,308.6374,1700.0
2013-10-04 14:55:00,309.62,309.75,309.15,309.15,2200.0,308.787,308.9167,308.3183,308.3183,2200.0
2013-10-04 15:00:00,309.55,309.61,309.1,309.36,3400.0,308.7172,308.7771,308.2684,308.5277,3400.0
2013-10-04 15:05:00,309.26,309.77,309.26,309.47,3200.0,308.428,308.9366,308.428,308.6374,3200.0
2013-10-04 15:10:00,309.62,309.82,309.29,309.82,4200.0,308.787,308.9865,308.4579,308.9865,4200.0
2013-10-04 15:15:00,309.61,309.76,308.26,308.9,12800.0,308.7771,308.9267,307.4307,308.069,12800.0
2013-10-04 15:20:00,308.85,308.87,307.73,307.96,6200.0,308.0191,308.0391,306.9021,307.1315,6200.0
2013-10-04 15:25:00,308.19,308.56,307.87,308.22,6900.0,307.3609,307.7299,307.0417,307.3908,6900.0
2013-10-04 15:30:00,308.22,308.61,307.7,307.75,10600.0,307.3908,307.7798,306.8722,306.9221,10600.0
2013-10-04 15:35:00,307.96,308.48,307.84,307.84,5600.0,307.1315,307.6501,307.0118,307.0118,5600.0
2013-10-04 15:40:00,308.04,308.51,307.9,308.16,6400.0,307.2113,307.68,307.0717,307.331,6400.0
2013-10-04 15:45:00,307.84,308.44,307.74,308.23,7200.0,307.0118,307.6102,306.9121,307.4008,7200.0
2013-10-04 15:50:00,308.51,309.05,308.13,308.52,23200.0,307.68,308.2186,307.301,307.69,23200.0
2013-10-04 15:55:00,308.58,308.69,308.02,308.28,18100.0,307.7498,307.8595,307.1913,307.4506,18100.0
2013-10-07 09:30:00,303.93,307.99,303.43,303.43,14600.0,303.1123,307.1614,302.6137,302.6137,14600.0
2013-10-07 09:35:00,303.94,304.33,302.76,303.13,9300.0,303.1223,303.5113,301.9455,302.3145,9300.0
2013-10-07 09:40:00,303.0,305.92,303.0,304.5,7300.0,302.1848,305.097,302.1848,303.6808,7300.0
2013-10-07 09:45:00,304.19,305.85,304.19,305.85,3300.0,303.3716,305.0272,303.3716,305.0272,3300.0
2013-10-07 09:50:00,305.79,305.79,304.12,304.35,5500.0,304.9673,304.9673,303.3018,303.5312,5500.0
2013-10-07 09:55:00,304.11,304.79,304.0,304.39,6900.0,303.2919,303.97,303.1822,303.5711,6900.0
2013-10-07 10:00:00,304.0,304.21,302.51,303.59,9800.0,303.1822,303.3916,301.6962,302.7733,9800.0
2013-10-07 10:05:00,303.19,305.13,303.06,305.0,30900.0,302.3743,304.3091,302.2447,304.1795,30900.0
2013-10-07 10:10:00,305.6,305.6,304.21,304.83,3400.0,304.7779,304.7779,303.3916,304.0099,3400.0
2013-10-07 10:15:00,304.43,304.94,304.01,304.5,2400.0,303.611,304.1196,303.1921,303.6808,2400.0
2013-10-07 10:20:00,304.74,305.0,304.05,304.46,4000.0,303.9202,304.1795,303.232,303.6409,4000.0
2013-10-07 10:25:00,304.67,304.67,304.08,304.25,1400.0,303.8504,303.8504,303.2619,303.4315,1400.0
2013-10-07 10:30:00,304.24,305.0,304.24,304.65,5000.0,303.4215,304.1795,303.4215,303.8304,5000.0
2013-10-07 10:35:00,304.81,304.81,303.9,304.18,2400.0,303.99,303.99,303.0824,303.3617,2400.0
2013-10-07 10:40:00,304.19,304.19,302.75,303.0,4800.0,303.3716,303.3716,301.9355,302.1848,4800.0
2013-10-07 10:45:00,302.7,303.41,302.7,302.86,3700.0,301.8857,302.5937,301.8857,302.0452,3700.0
2013-10-07 10:50:00,303.05,303.54,303.05,303.4,1300.0,302.2347,302.7234,302.2347,302.5838,1300.0
2013-10-07 10:55:00,303.4,303.44,302.7,302.98,1700.0,302.5838,302.6237,301.8857,302.1649,1700.0
2013-10-07 11:00:00,302.68,302.94,301.5,302.0,12000.0,301.8657,302.125,300.6889,301.1875,12000.0
2013-10-07 11:05:00,302.16,302.37,301.65,301.98,3300.0,301.3471,301.5565,300.8385,301.1676,3300.0
2013-10-07 11:10:00,301.88,302.28,301.08,301.48,3300.0,301.0679,301.4668,300.27,300.6689,3300.0
2013-10-07 11:15:00,301.3,301.64,300.38,301.17,5200.0,300.4894,300.8285,299.5719,300.3598,5200.0
2013-10-07 11:20:00,301.12,301.68,301.12,301.32,2700.0,300.3099,300.8684,300.3099,300.5094,2700.0
2013-10-07 11:25:00,301.25,301.3,300.65,301.13,7800.0,300.4396,300.4894,299.8412,300.3199,7800.0
2013-10-07 11:30:00,300.88,301.39,300.7,301.15,4600.0,300.0706,300.5792,299.891,300.3398,4600.0
2013-10-07 11:35:00,300.71,301.28,300.7,301.12,5200.0,299.901,300.4695,299.891,300.3099,5200.0
2013-10-07 11:40:00,301.15,301.26,300.61,300.62,3200.0,300.3398,300.4495,299.8013,299.8113,3200.0
2013-10-07 11:45:00,301.08,301.08,300.41,300.71,8700.0,300.27,300.27,299.6018,299.901,8700.0
2013-10-07 11:50:00,300.72,300.92,299.19,299.29,13000.0,299.911,300.1104,298.3851,298.4848,13000.0
2013-10-07 11:55:00,299.35,299.67,298.96,299.11,12300.0,298.5447,298.8638,298.1557,298.3053,12300.0
2013-10-07 12:00:00,299.01,299.16,298.3,298.62,8800.0,298.2056,298.3552,297.4975,297.8166,8800.0
2013-10-07 12:05:00,298.6,298.94,298.03,298.87,7200.0,297.7967,298.1358,297.2282,298.066,7200.0
2013-10-07 12:10:00,298.88,298.94,297.35,297.81,7300.0,298.0759,298.1358,296.55,297.0088,7300.0
2013-10-07 12:15:00,297.88,298.52,297.87,298.52,2700.0,297.0786,297.7169,297.0687,297.7169,2700.0
2013-10-07 12:20:00,298.76,298.87,298.14,298.43,3600.0,297.9563,298.066,297.3379,297.6271,3600.0
2013-10-07 12:25:00,298.42,298.48,297.75,297.75,6600.0,297.6172,297.677,296.949,296.949,6600.0
2013-10-07 12:30:00,297.72,298.38,297.13,298.22,4100.0,296.9191,297.5773,296.3306,297.4177,4100.0
2013-10-07 12:35:00,298.18,298.18,297.01,297.09,6800.0,297.3778,297.3778,296.211,296.2907,6800.0
2013-10-07 12:40:00,297.05,297.57,296.26,297.57,17200.0,296.2509,296.7695,295.463,296.7695,17200.0
2013-10-07 12:45:00,297.4,297.4,296.35,296.39,3800.0,296.5999,296.5999,295.5527,295.5926,3800.0
2013-10-07 12:50:00,296.56,297.59,296.39,297.2,7500.0,295.7622,296.7894,295.5926,296.4005,7500.0
2013-10-07 12:55:00,296.92,297.72,296.19,296.39,8000.0,296.1212,296.9191,295.3932,295.5926,8000.0
2013-10-07 13:00:00,296.5,298.0,296.5,297.94,8200.0,295.7023,297.1983,295.7023,297.1385,8200.0
2013-10-07 13:05:00,298.0,298.32,297.41,298.32,5000.0,297.1983,297.5174,296.6099,297.5174,5000.0
2013-10-07 13:10:00,298.23,298.5,297.82,298.5,5800.0,297.4277,297.697,297.0188,297.697,5800.0
2013-10-07 13:15:00,298.28,299.69,298.28,299.15,3700.0,297.4775,298.8838,297.4775,298.3452,3700.0
2013-10-07 13:20:00,299.4,299.68,299.24,299.43,1900.0,298.5945,298.8738,298.435,298.6245,1900.0
2013-10-07 13:25:00,299.21,299.4,298.9,298.91,2800.0,298.405,298.5945,298.0959,298.1059,2800.0
2013-10-07 13:30:00,299.17,300.67,299.15,300.38,5100.0,298.3652,299.8611,298.3452,299.5719,5100.0
2013-10-07 13:35:00,300.6,300.6,299.31,299.48,3400.0,299.7913,299.7913,298.5048,298.6743,3400.0
2013-10-07 13:40:00,299.51,299.84,299.33,299.72,1600.0,298.7042,299.0334,298.5247,298.9137,1600.0
2013-10-07 13:45:00,299.77,300.0,299.72,300.0,3900.0,298.9635,299.1929,298.9137,299.1929,3900.0
2013-10-07 13:50:00,299.94,301.19,299.92,300.34,6200.0,299.1331,300.3797,299.1131,299.532,6200.0
2013-10-07 13:55:00,300.44,301.53,300.44,301.35,2900.0,299.6317,300.7188,299.6317,300.5393,2900.0
2013-10-07 14:00:00,301.35,301.57,301.19,301.56,1800.0,300.5393,300.7587,300.3797,300.7487,1800.0
2013-10-07 14:05:00,301.31,301.37,300.44,300.97,5100.0,300.4994,300.5592,299.6317,300.1603,5100.0
2013-10-07 14:10:00,301.26,301.62,301.03,301.35,2000.0,300.4495,300.8086,300.2201,300.5393,2000.0
2013-10-07 14:15:00,301.46,301.8,301.04,301.8,3100.0,300.649,300.9881,300.2301,300.9881,3100.0
2013-10-07 14:20:00,301.71,301.72,301.23,301.58,2700.0,300.8983,300.9083,300.4196,300.7687,2700.0
2013-10-07 14:25:00,301.43,301.43,300.85,301.27,2700.0,300.6191,300.6191,300.0406,300.4595,2700.0
2013-10-07 14:30:00,301.55,301.55,300.74,301.05,3900.0,300.7387,300.7387,299.9309,300.2401,3900.0
2013-10-07 14:35:00,301.04,301.75,300.91,301.75,2700.0,300.2301,300.9382,300.1005,300.9382,2700.0
2013-10-07 14:40:00,301.47,301.62,300.12,300.43,3200.0,300.659,300.8086,299.3126,299.6218,3200.0
2013-10-07 14:45:00,300.35,301.25,300.17,301.25,4000.0,299.542,300.4396,299.3625,300.4396,4000.0
2013-10-07 14:50:00,301.09,301.37,300.77,300.92,1400.0,300.28,300.5592,299.9608,300.1104,1400.0
2013-10-07 14:55:00,300.84,301.71,300.84,301.67,2100.0,300.0307,300.8983,300.0307,300.8584,2100.0
2013-10-07 15:00:00,301.37,301.55,301.04,301.32,3100.0,300.5592,300.7387,300.2301,300.5094,3100.0
2013-10-07 15:05:00,301.32,301.32,300.7,301.02,15500.0,300.5094,300.5094,299.891,300.2102,15500.0
2013-10-07 15:10:00,301.16,301.2,300.64,300.64,13800.0,300.3498,300.3897,299.8312,299.8312,13800.0
2013-10-07 15:15:00,300.56,301.07,300.55,301.07,2300.0,299.7514,300.26,299.7414,300.26,2300.0
2013-10-07 15:20:00,300.84,300.84,299.44,299.82,5700.0,300.0307,300.0307,298.6344,299.0134,5700.0
2013-10-07 15:25:00,299.56,299.82,299.3,299.38,4400.0,298.7541,299.0134,298.4948,298.5746,4400.0
2013-10-07 15:30:00,299.46,299.89,299.11,299.11,7200.0,298.6544,299.0832,298.3053,298.3053,7200.0
2013-10-07 15:35:00,299.09,299.7,298.82,299.2,8400.0,298.2854,298.8937,298.0161,298.3951,8400.0
2013-10-07 15:40:00,299.42,299.61,298.84,299.04,7200.0,298.6145,298.804,298.036,298.2355,7200.0
2013-10-07 15:45:00,299.03,299.03,298.26,298.93,7500.0,298.2255,298.2255,297.4576,298.1258,7500.0
2013-10-07 15:50:00,299.01,299.39,298.72,299.09,17700.0,298.2056,298.5846,297.9164,298.2854,17700.0
2013-10-07 15:55:00,299.21,299.5,298.56,298.95,24900.0,298.405,298.6943,297.7568,298.1457,24900.0
2013-10-08 09:30:00,298.15,298.82,295.96,297.68,22500.0,297.3479,298.0161,295.1638,296.8792,22500.0
2013-10-08 09:35:00,297.69,298.68,296.64,296.69,11900.0,296.8891,297.8765,295.842,295.8918,11900.0
2013-10-08 09:40:00,297.22,297.91,296.02,296.94,4500.0,296.4204,297.1085,295.2236,296.1412,4500.0
2013-10-08 09:45:00,296.97,297.41,296.35,297.13,5100.0,296.1711,296.6099,295.5527,296.3306,5100.0
2013-10-08 09:50:00,296.52,296.78,295.01,296.37,12300.0,295.7223,295.9816,294.2163,295.5727,12300.0
2013-10-08 09:55:00,296.61,297.58,295.47,296.6,5000.0,295.812,296.7794,294.6751,295.8021,5000.0
2013-10-08 10:00:00,296.14,296.33,293.34,293.79,10400.0,295.3433,295.5328,292.5508,292.9996,10400.0
2013-10-08 10:05:00,294.2,294.9,293.01,293.34,11900.0,293.4085,294.1066,292.2217,292.5508,11900.0
2013-10-08 10:10:00,293.44,295.62,293.2,294.09,6600.0,292.6506,294.8247,292.4112,293.2988,6600.0
2013-10-08 10:15:00,294.68,295.91,294.45,295.62,19100.0,293.8872,295.1139,293.6579,294.8247,19100.0
2013-10-08 10:20:00,295.54,296.1,294.93,295.03,49500.0,294.7449,295.3034,294.1366,294.2363,49500.0
2013-10-08 10:25:00,295.13,295.13,293.95,293.95,16400.0,294.336,294.336,293.1592,293.1592,16400.0
2013-10-08 10:30:00,293.96,294.16,293.01,293.55,6600.0,293.1692,293.3686,292.2217,292.7603,6600.0
2013-10-08 10:35:00,293.3,293.54,291.6,291.6,38500.0,292.5109,292.7503,290.8155,290.8155,38500.0
2013-10-08 10:40:00,291.99,291.99,291.0,291.19,9600.0,291.2045,291.2045,290.2171,290.4066,9600.0
2013-10-08 10:45:00,291.2,291.62,288.97,289.22,17800.0,290.4166,290.8355,288.1926,288.4419,17800.0
2013-10-08 10:50:00,289.22,289.32,288.06,288.6,16700.0,288.4419,288.5417,287.285,287.8236,16700.0
2013-10-08 10:55:00,288.5,289.42,288.12,289.06,9000.0,287.7239,288.6414,287.3449,288.2824,9000.0
2013-10-08 11:00:00,288.87,288.93,287.15,287.3,15400.0,288.0929,288.1527,286.3775,286.5271,15400.0
2013-10-08 11:05:00,287.59,288.35,286.82,288.29,19000.0,286.8163,287.5743,286.0484,287.5144,19000.0
2013-10-08 11:10:00,288.2,289.72,287.85,289.39,6600.0,287.4247,288.9406,287.0756,288.6115,6600.0
2013-10-08 11:15:00,289.35,289.49,288.5,288.68,5800.0,288.5716,288.7112,287.7239,287.9034,5800.0
2013-10-08 11:20:00,288.88,289.73,288.72,289.16,5400.0,288.1028,288.9505,287.9433,288.3821,5400.0
2013-10-08 11:25:00,289.69,289.69,288.87,289.21,3700.0,288.9107,288.9107,288.0929,288.4319,3700.0
2013-10-08 11:30:00,288.94,289.13,288.0,288.0,4000.0,288.1627,288.3522,287.2252,287.2252,4000.0
2013-10-08 11:35:00,288.0,288.43,286.93,286.95,8600.0,287.2252,287.654,286.1581,286.178,8600.0
2013-10-08 11:40:00,286.98,287.84,286.48,286.79,8700.0,286.2079,287.0656,285.7093,286.0185,8700.0
2013-10-08 11:45:00,286.79,286.98,285.89,285.89,7100.0,286.0185,286.2079,285.1209,285.1209,7100.0
2013-10-08 11:50:00,285.84,287.13,285.84,287.13,5100.0,285.071,286.3575,285.071,286.3575,5100.0
2013-10-08 11:55:00,286.76,286.97,286.08,286.4,3500.0,285.9885,286.198,285.3104,285.6295,3500.0
2013-10-08 12:00:00,286.04,286.86,285.85,286.5,3200.0,285.2705,286.0883,285.081,285.7292,3200.0
2013-10-08 12:05:00,286.16,286.31,285.83,285.96,4200.0,285.3902,285.5397,285.061,285.1907,4200.0
2013-10-08 12:10:00,285.96,286.67,285.5,286.67,9300.0,285.1907,285.8988,284.7319,285.8988,9300.0
2013-10-08 12:15:00,286.26,286.26,285.09,285.51,9700.0,285.4899,285.4899,284.323,284.7419,9700.0
2013-10-08 12:20:00,285.21,285.21,284.35,284.51,14900.0,284.4427,284.4427,283.585,283.7446,14900.0
2013-10-08 12:25:00,284.79,285.87,284.52,285.38,5800.0,284.0238,285.1009,283.7546,284.6123,5800.0
2013-10-08 12:30:00,285.4,285.41,284.31,284.86,11900.0,284.6322,284.6422,283.5451,284.0937,11900.0
2013-10-08 12:35:00,284.88,285.14,284.31,284.84,9600.0,284.1136,284.3729,283.5451,284.0737,9600.0
2013-10-08 12:40:00,284.68,285.62,284.4,285.62,2100.0,283.9141,284.8516,283.6349,284.8516,2100.0
2013-10-08 12:45:00,285.75,286.82,285.75,286.8,4500.0,284.9813,286.0484,284.9813,286.0284,4500.0
2013-10-08 12:50:00,286.5,286.5,285.42,285.81,3600.0,285.7292,285.7292,284.6521,285.0411,3600.0
2013-10-08 12:55:00,285.8,287.04,285.78,286.92,4900.0,285.0311,286.2678,285.0112,286.1481,4900.0
2013-10-08 13:00:00,286.72,287.36,286.66,286.71,4900.0,285.9486,286.5869,285.8888,285.9387,4900.0
2013-10-08 13:05:00,286.88,287.02,286.5,286.88,6800.0,286.1082,286.2478,285.7292,286.1082,6800.0
2013-10-08 13:10:00,286.99,288.0,286.85,287.88,6700.0,286.2179,287.2252,286.0783,287.1055,6700.0
2013-10-08 13:15:00,287.98,289.02,287.77,288.67,12300.0,287.2053,288.2425,286.9958,287.8934,12300.0
2013-10-08 13:20:00,288.32,289.5,288.32,289.5,3200.0,287.5443,288.7212,287.5443,288.7212,3200.0
2013-10-08 13:25:00,289.03,290.0,289.03,289.5,4600.0,288.2524,289.2198,288.2524,288.7212,4600.0
2013-10-08 13:30:00,289.41,290.18,289.41,289.75,4300.0,288.6314,289.3993,288.6314,288.9705,4300.0
2013-10-08 13:35:00,289.52,289.82,289.51,289.75,1500.0,288.7411,289.0403,288.7311,288.9705,1500.0
2013-10-08 13:40:00,289.61,289.75,288.62,288.8,4000.0,288.8309,288.9705,287.8435,288.0231,4000.0
2013-10-08 13:45:00,288.62,288.82,288.11,288.23,6200.0,287.8435,288.043,287.3349,287.4546,6200.0
2013-10-08 13:50:00,288.25,288.35,287.63,287.63,4400.0,287.4745,287.5743,286.8562,286.8562,4400.0
2013-10-08 13:55:00,287.25,287.91,287.07,287.69,7500.0,286.4772,287.1354,286.2977,286.916,7500.0
2013-10-08 14:00:00,287.65,288.06,287.64,287.95,6600.0,286.8761,287.285,286.8662,287.1753,6600.0
2013-10-08 14:05:00,288.11,288.36,287.71,287.9,5700.0,287.3349,287.5842,286.936,287.1255,5700.0
2013-10-08 14:10:00,288.25,288.57,288.05,288.17,2600.0,287.4745,287.7937,287.2751,287.3947,2600.0
2013-10-08 14:15:00,288.12,289.12,288.11,289.05,5600.0,287.3449,288.3422,287.3349,288.2724,5600.0
2013-10-08 14:20:00,288.84,289.03,288.29,288.66,5500.0,288.0629,288.2524,287.5144,287.8834,5500.0
2013-10-08 14:25:00,288.54,289.0,287.89,288.15,8800.0,287.7638,288.2225,287.1155,287.3748,8800.0
2013-10-08 14:30:00,288.33,288.33,287.54,287.63,12200.0,287.5543,287.5543,286.7664,286.8562,12200.0
2013-10-08 14:35:00,287.63,288.27,287.5,288.17,6300.0,286.8562,287.4945,286.7265,287.3947,6300.0
2013-10-08 14:40:00,288.46,288.57,287.77,288.23,7500.0,287.684,287.7937,286.9958,287.4546,7500.0
2013-10-08 14:45:00,288.13,288.41,288.0,288.06,6300.0,287.3549,287.6341,287.2252,287.285,6300.0
2013-10-08 14:50:00,288.22,288.6,288.06,288.21,11500.0,287.4446,287.8236,287.285,287.4346,11500.0
2013-10-08 14:55:00,288.32,288.91,288.09,288.64,14000.0,287.5443,288.1328,287.315,287.8635,14000.0
2013-10-08 15:00:00,288.3,288.63,288.15,288.2,9400.0,287.5244,287.8535,287.3748,287.4247,9400.0
2013-10-08 15:05:00,288.2,288.52,288.16,288.2,8700.0,287.4247,287.7438,287.3848,287.4247,8700.0
2013-10-08 15:10:00,288.2,288.59,288.18,288.28,15200.0,287.4247,287.8136,287.4047,287.5044,15200.0
2013-10-08 15:15:00,288.2,288.95,288.18,288.71,7900.0,287.4247,288.1726,287.4047,287.9333,7900.0
2013-10-08 15:20:00,288.91,289.91,288.91,289.91,7400.0,288.1328,289.1301,288.1328,289.1301,7400.0
2013-10-08 15:25:00,289.84,289.91,289.38,289.64,5100.0,289.0603,289.1301,288.6015,288.8608,5100.0
2013-10-08 15:30:00,289.51,290.0,288.63,288.98,13300.0,288.7311,289.2198,287.8535,288.2026,13300.0
2013-10-08 15:35:00,289.03,289.56,288.79,289.51,9100.0,288.2524,288.781,288.0131,288.7311,9100.0
2013-10-08 15:40:00,289.39,289.58,289.12,289.38,18400.0,288.6115,288.801,288.3422,288.6015,18400.0
2013-10-08 15:45:00,289.34,289.48,288.8,288.82,12200.0,288.5616,288.7012,288.0231,288.043,12200.0
2013-10-08 15:50:00,288.78,289.0,287.18,287.22,28100.0,288.0031,288.2225,286.4074,286.4473,28100.0
2013-10-08 15:55:00,287.19,288.48,287.19,287.59,26700.0,286.4174,287.7039,286.4174,286.8163,26700.0
2013-10-09 09:30:00,289.02,289.32,284.33,288.62,20300.0,288.2425,288.5417,283.5651,287.8435,20300.0
2013-10-09 09:35:00,286.2,288.75,285.8,287.69,10600.0,285.43,287.9732,285.0311,286.916,10600.0
2013-10-09 09:40:00,287.02,287.02,283.8,284.31,17000.0,286.2478,286.2478,283.0365,283.5451,17000.0
2013-10-09 09:45:00,283.78,284.38,282.01,283.18,9500.0,283.0166,283.6149,281.2513,282.4182,9500.0
2013-10-09 09:50:00,282.43,283.42,278.81,281.45,29900.0,281.6702,282.6575,278.0599,280.6928,29900.0
2013-10-09 09:55:00,280.5,282.09,279.0,281.28,10800.0,279.7454,281.3311,278.2494,280.5233,10800.0
2013-10-09 10:00:00,281.54,282.09,279.01,279.47,11100.0,280.7826,281.3311,278.2594,278.7182,11100.0
2013-10-09 10:05:00,279.23,279.48,277.03,277.05,18700.0,278.4788,278.7281,276.2847,276.3047,18700.0
2013-10-09 10:10:00,277.19,277.79,275.5,276.22,22500.0,276.4443,277.0427,274.7588,275.4769,22500.0
2013-10-09 10:15:00,275.9,276.43,275.0,275.6,21100.0,275.1578,275.6863,274.2602,274.8586,21100.0
2013-10-09 10:20:00,275.94,277.06,274.01,276.31,31700.0,275.1976,276.3146,273.2728,275.5667,31700.0
2013-10-09 10:25:00,276.65,278.46,276.65,278.43,13100.0,275.9057,277.7109,275.9057,277.6809,13100.0
2013-10-09 10:30:00,278.64,280.25,278.2,278.38,21800.0,277.8904,279.4961,277.4516,277.6311,21800.0
2013-10-09 10:35:00,278.38,278.78,276.14,277.56,20400.0,277.6311,278.03,275.3971,276.8133,20400.0
2013-10-09 10:40:00,277.29,277.69,276.67,277.18,7300.0,276.544,276.9429,275.9257,276.4343,7300.0
2013-10-09 10:45:00,277.22,277.35,274.64,275.56,9000.0,276.4742,276.6039,273.9011,274.8187,9000.0
2013-10-09 10:50:00,275.56,276.94,275.04,275.75,13000.0,274.8187,276.195,274.3001,275.0082,13000.0
2013-10-09 10:55:00,275.06,275.78,274.1,274.1,5200.0,274.32,275.0381,273.3626,273.3626,5200.0
2013-10-09 11:00:00,274.21,275.48,274.15,274.8,6100.0,273.4723,274.7389,273.4125,274.0607,6100.0
2013-10-09 11:05:00,274.86,274.93,272.0,272.76,15600.0,274.1206,274.1904,271.2682,272.0262,15600.0
2013-10-09 11:10:00,273.0,274.0,272.76,273.68,51200.0,272.2656,273.2629,272.0262,272.9437,51200.0
2013-10-09 11:15:00,273.61,273.94,272.56,272.57,16200.0,272.8739,273.203,271.8267,271.8367,16200.0
2013-10-09 11:20:00,272.85,272.91,271.15,271.17,21300.0,272.116,272.1758,270.4205,270.4405,21300.0
2013-10-09 11:25:00,271.48,273.04,271.3,273.04,41200.0,270.7496,272.3054,270.5701,272.3054,41200.0
2013-10-09 11:30:00,272.86,275.21,272.86,274.68,11600.0,272.1259,274.4696,272.1259,273.941,11600.0
2013-10-09 11:35:00,274.69,275.35,274.05,274.05,10000.0,273.951,274.6092,273.3127,273.3127,10000.0
2013-10-09 11:40:00,274.0,274.58,272.02,272.93,11800.0,273.2629,273.8413,271.2882,272.1957,11800.0
2013-10-09 11:45:00,273.04,274.32,272.9,274.31,13600.0,272.3054,273.582,272.1658,273.572,13600.0
2013-10-09 11:50:00,274.55,275.21,274.14,274.5,11100.0,273.8114,274.4696,273.4025,273.7615,11100.0
2013-10-09 11:55:00,274.5,274.93,273.96,274.31,5900.0,273.7615,274.1904,273.223,273.572,5900.0
2013-10-09 12:00:00,274.5,274.69,273.95,274.09,5400.0,273.7615,273.951,273.213,273.3526,5400.0
2013-10-09 12:05:00,274.09,274.57,273.61,274.02,7400.0,273.3526,273.8313,272.8739,273.2828,7400.0
2013-10-09 12:10:00,273.65,275.84,273.28,275.42,16400.0,272.9138,275.0979,272.5448,274.679,16400.0
2013-10-09 12:15:00,275.78,277.0,275.78,276.99,12000.0,275.0381,276.2548,275.0381,276.2448,12000.0
2013-10-09 12:20:00,276.67,276.9,275.92,275.93,3700.0,275.9257,276.1551,275.1777,275.1877,3700.0
2013-10-09 12:25:00,275.82,276.22,274.75,275.66,7300.0,275.078,275.4769,274.0108,274.9184,7300.0
2013-10-09 12:30:00,275.36,276.52,275.33,276.47,5900.0,274.6192,275.7761,274.5893,275.7262,5900.0
2013-10-09 12:35:00,276.52,276.87,276.0,276.29,11000.0,275.7761,276.1251,275.2575,275.5467,11000.0
2013-10-09 12:40:00,276.17,276.37,274.58,274.58,6800.0,275.427,275.6265,273.8413,273.8413,6800.0
2013-10-09 12:45:00,274.73,274.75,272.13,273.05,14400.0,273.9909,274.0108,271.3979,272.3154,14400.0
2013-10-09 12:50:00,272.75,272.98,272.15,272.98,4100.0,272.0162,272.2456,271.4178,272.2456,4100.0
2013-10-09 12:55:00,272.62,272.98,272.02,272.16,10400.0,271.8866,272.2456,271.2882,271.4278,10400.0
2013-10-09 13:00:00,272.6,272.84,272.02,272.72,19400.0,271.8666,272.106,271.2882,271.9863,19400.0
2013-10-09 13:05:00,272.72,273.12,272.68,272.99,23800.0,271.9863,272.3852,271.9464,272.2556,23800.0
2013-10-09 13:10:00,272.85,273.69,272.61,273.69,14800.0,272.116,272.9537,271.8766,272.9537,14800.0
2013-10-09 13:15:00,273.56,276.38,273.56,276.01,23600.0,272.8241,275.6365,272.8241,275.2675,23600.0
2013-10-09 13:20:00,276.27,276.77,275.81,276.75,45300.0,275.5268,276.0254,275.068,276.0055,45300.0
2013-10-09 13:25:00,276.65,277.91,276.37,276.75,24800.0,275.9057,277.1623,275.6265,276.0055,24800.0
2013-10-09 13:30:00,276.68,277.71,276.1,276.1,20100.0,275.9357,276.9629,275.3572,275.3572,20100.0
2013-10-09 13:35:00,275.8,276.32,275.4,276.28,5900.0,275.058,275.5766,274.6591,275.5367,5900.0
2013-10-09 13:40:00,276.43,277.04,275.65,276.09,10100.0,275.6863,276.2947,274.9084,275.3472,10100.0
2013-10-09 13:45:00,275.91,276.45,275.8,276.28,5700.0,275.1677,275.7063,275.058,275.5367,5700.0
2013-10-09 13:50:00,276.34,276.99,276.07,276.84,8600.0,275.5966,276.2448,275.3273,276.0952,8600.0
2013-10-09 13:55:00,276.63,276.81,276.0,276.41,11700.0,275.8858,276.0653,275.2575,275.6664,11700.0
2013-10-09 14:00:00,276.41,277.56,276.0,276.87,16600.0,275.6664,276.8133,275.2575,276.1251,16600.0
2013-10-09 14:05:00,276.91,278.18,276.65,278.18,14600.0,276.165,277.4316,275.9057,277.4316,14600.0
2013-10-09 14:10:00,277.93,278.17,277.33,277.71,11000.0,277.1823,277.4216,276.5839,276.9629,11000.0
2013-10-09 14:15:00,277.77,278.0,277.01,277.41,10600.0,277.0227,277.2521,276.2648,276.6637,10600.0
2013-10-09 14:20:00,277.32,278.26,277.01,277.25,13500.0,276.5739,277.5114,276.2648,276.5041,13500.0
2013-10-09 14:25:00,277.69,278.24,277.34,278.08,9700.0,276.9429,277.4915,276.5939,277.3319,9700.0
2013-10-09 14:30:00,277.75,279.21,277.75,279.05,11700.0,277.0028,278.4589,277.0028,278.2993,11700.0
2013-10-09 14:35:00,278.99,279.02,277.19,277.58,19900.0,278.2394,278.2694,276.4443,276.8332,19900.0
2013-10-09 14:40:00,277.63,278.2,277.33,278.2,20200.0,276.8831,277.4516,276.5839,277.4516,20200.0
2013-10-09 14:45:00,278.23,278.44,277.87,278.44,8800.0,277.4815,277.6909,277.1225,277.6909,8800.0
2013-10-09 14:50:00,278.36,278.44,277.88,278.2,7500.0,277.6111,277.6909,277.1324,277.4516,7500.0
2013-10-09 14:55:00,278.36,279.38,278.23,279.3,9000.0,277.6111,278.6284,277.4815,278.5486,9000.0
2013-10-09 15:00:00,279.42,280.33,279.13,280.2,23900.0,278.6683,279.5758,278.3791,279.4462,23900.0
2013-10-09 15:05:00,280.21,280.33,279.01,279.66,24000.0,279.4562,279.5758,278.2594,278.9076,24000.0
2013-10-09 15:10:00,279.65,280.19,279.62,280.0,24900.0,278.8977,279.4362,278.8677,279.2467,24900.0
2013-10-09 15:15:00,280.06,280.66,279.98,280.5,15400.0,279.3066,279.9049,279.2268,279.7454,15400.0
2013-10-09 15:20:00,280.54,281.29,280.44,281.29,24000.0,279.7853,280.5333,279.6855,280.5333,24000.0
2013-10-09 15:25:00,281.34,282.0,280.72,280.96,35400.0,280.5831,281.2413,279.9648,280.2041,35400.0
2013-10-09 15:30:00,281.11,281.77,280.82,280.84,10100.0,280.3537,281.012,280.0645,280.0845,10100.0
2013-10-09 15:35:00,280.83,281.18,280.83,280.95,34200.0,280.0745,280.4236,280.0745,280.1942,34200.0
2013-10-09 15:40:00,280.97,281.13,280.61,280.82,25200.0,280.2141,280.3737,279.8551,280.0645,25200.0
2013-10-09 15:45:00,280.8,280.92,280.01,280.57,32800.0,280.0446,280.1643,279.2567,279.8152,32800.0
2013-10-09 15:50:00,280.43,282.54,280.09,282.13,61400.0,279.6756,281.7799,279.3365,281.371,61400.0
2013-10-09 15:55:00,281.99,283.45,281.25,281.61,80400.0,281.2314,282.6874,280.4934,280.8524,80400.0
2013-10-10 09:30:00,289.4,294.49,289.0,293.35,54300.0,288.6214,293.6977,288.2225,292.5608,54300.0
2013-10-10 09:35:00,293.45,294.63,292.0,292.48,20500.0,292.6605,293.8374,291.2144,291.6932,20500.0
2013-10-10 09:40:00,292.0,292.97,289.29,292.97,10300.0,291.2144,292.1818,288.5117,292.1818,10300.0
2013-10-10 09:45:00,292.51,292.95,290.3,290.74,8400.0,291.7231,292.1619,289.519,289.9578,8400.0
2013-10-10 09:50:00,291.37,292.0,290.11,290.56,15500.0,290.5861,291.2144,289.3295,289.7783,15500.0
2013-10-10 09:55:00,290.51,291.86,289.19,291.86,12000.0,289.7285,291.0748,288.412,291.0748,12000.0
2013-10-10 10:00:00,291.9,291.9,290.24,291.5,12900.0,291.1147,291.1147,289.4592,290.7158,12900.0
2013-10-10 10:05:00,291.54,291.54,289.87,289.9,12500.0,290.7557,290.7557,289.0902,289.1201,12500.0
2013-10-10 10:10:00,290.15,290.59,288.52,289.36,10900.0,289.3694,289.8082,287.7438,288.5815,10900.0
2013-10-10 10:15:00,289.72,289.74,288.55,289.46,5000.0,288.9406,288.9605,287.7737,288.6813,5000.0
2013-10-10 10:20:00,289.0,289.23,287.75,288.15,5400.0,288.2225,288.4519,286.9759,287.3748,5400.0
2013-10-10 10:25:00,288.4,288.75,288.13,288.62,3700.0,287.6241,287.9732,287.3549,287.8435,3700.0
2013-10-10 10:30:00,288.7,288.75,287.96,288.33,2800.0,287.9233,287.9732,287.1853,287.5543,2800.0
2013-10-10 10:35:00,288.62,289.17,288.39,288.39,3900.0,287.8435,288.3921,287.6142,287.6142,3900.0
2013-10-10 10:40:00,288.97,289.73,288.84,289.52,5800.0,288.1926,288.9505,288.0629,288.7411,5800.0
2013-10-10 10:45:00,289.66,289.74,288.8,288.94,6300.0,288.8807,288.9605,288.0231,288.1627,6300.0
2013-10-10 10:50:00,288.78,289.26,288.48,288.5,5100.0,288.0031,288.4818,287.7039,287.7239,5100.0
2013-10-10 10:55:00,288.2,288.2,286.21,287.4,8200.0,287.4247,287.4247,285.44,286.6268,8200.0
2013-10-10 11:00:00,287.26,287.56,286.48,287.46,8900.0,286.4872,286.7864,285.7093,286.6867,8900.0
2013-10-10 11:05:00,287.05,287.29,286.16,287.11,3800.0,286.2778,286.5171,285.3902,286.3376,3800.0
2013-10-10 11:10:00,286.98,287.48,286.98,287.48,800.0,286.2079,286.7066,286.2079,286.7066,800.0
2013-10-10 11:15:00,287.27,288.06,286.7,286.7,4600.0,286.4972,287.285,285.9287,285.9287,4600.0
2013-10-10 11:20:00,286.99,288.45,286.99,287.47,7300.0,286.2179,287.674,286.2179,286.6966,7300.0
2013-10-10 11:25:00,287.51,288.87,287.21,288.8,8000.0,286.7365,288.0929,286.4373,288.0231,8000.0
2013-10-10 11:30:00,288.73,290.37,288.51,290.37,6700.0,287.9532,289.5888,287.7338,289.5888,6700.0
2013-10-10 11:35:00,290.37,291.22,289.8,291.22,4400.0,289.5888,290.4365,289.0204,290.4365,4400.0
2013-10-10 11:40:00,291.38,291.38,289.83,290.3,6500.0,290.5961,290.5961,289.0503,289.519,6500.0
2013-10-10 11:45:00,290.73,291.27,290.31,290.95,3500.0,289.9479,290.4864,289.529,290.1673,3500.0
2013-10-10 11:50:00,290.82,291.82,290.5,291.61,2900.0,290.0376,291.0349,289.7185,290.8255,2900.0
2013-10-10 11:55:00,291.66,292.9,291.66,292.45,7200.0,290.8754,292.112,290.8754,291.6632,7200.0
2013-10-10 12:00:00,292.69,293.93,292.68,293.93,6800.0,291.9026,293.1392,291.8926,293.1392,6800.0
2013-10-10 12:05:00,293.82,293.82,292.75,292.79,4900.0,293.0295,293.0295,291.9624,292.0023,4900.0
2013-10-10 12:10:00,293.17,293.17,292.08,292.37,4300.0,292.3813,292.3813,291.2942,291.5834,4300.0
2013-10-10 12:15:00,292.31,293.0,292.23,292.32,7800.0,291.5236,292.2118,291.4438,291.5336,7800.0
2013-10-10 12:20:00,292.2,292.67,291.69,291.95,4900.0,291.4139,291.8826,290.9053,291.1646,4900.0
2013-10-10 12:25:00,292.46,292.87,292.09,292.87,1300.0,291.6732,292.0821,291.3042,292.0821,1300.0
2013-10-10 12:30:00,292.93,294.0,292.93,294.0,3900.0,292.1419,293.2091,292.1419,293.2091,3900.0
2013-10-10 12:35:00,293.99,294.63,293.77,294.14,7300.0,293.1991,293.8374,292.9797,293.3487,7300.0
2013-10-10 12:40:00,293.99,293.99,293.52,293.71,2800.0,293.1991,293.1991,292.7304,292.9198,2800.0
2013-10-10 12:45:00,293.99,294.2,293.48,293.48,3500.0,293.1991,293.4085,292.6905,292.6905,3500.0
2013-10-10 12:50:00,293.33,294.0,293.17,293.17,2100.0,292.5409,293.2091,292.3813,292.3813,2100.0
2013-10-10 12:55:00,293.1,293.17,292.49,292.78,2200.0,292.3115,292.3813,291.7031,291.9923,2200.0
2013-10-10 13:00:00,292.88,292.89,291.72,291.89,7700.0,292.0921,292.102,290.9352,291.1047,7700.0
2013-10-10 13:05:00,291.98,292.58,291.94,292.58,1600.0,291.1945,291.7929,291.1546,291.7929,1600.0
2013-10-10 13:10:00,292.31,292.76,292.12,292.63,1400.0,291.5236,291.9724,291.3341,291.8427,1400.0
2013-10-10 13:15:00,292.22,292.32,291.72,292.32,3400.0,291.4339,291.5336,290.9352,291.5336,3400.0
2013-10-10 13:20:00,292.22,292.23,291.94,292.01,1800.0,291.4339,291.4438,291.1546,291.2244,1800.0
2013-10-10 13:25:00,291.9,292.6,291.9,292.6,2200.0,291.1147,291.8128,291.1147,291.8128,2200.0
2013-10-10 13:30:00,292.53,292.72,292.2,292.71,2100.0,291.743,291.9325,291.4139,291.9225,2100.0
2013-10-10 13:35:00,292.59,292.64,291.74,292.21,2300.0,291.8029,291.8527,290.9551,291.4239,2300.0
2013-10-10 13:40:00,292.32,292.83,292.2,292.39,1700.0,291.5336,292.0422,291.4139,291.6034,1700.0
2013-10-10 13:45:00,292.44,292.64,292.17,292.37,1700.0,291.6533,291.8527,291.384,291.5834,1700.0
2013-10-10 13:50:00,292.82,293.06,292.45,293.06,2100.0,292.0322,292.2716,291.6632,292.2716,2100.0
2013-10-10 13:55:00,293.06,293.16,292.67,293.16,2000.0,292.2716,292.3713,291.8826,292.3713,2000.0
2013-10-10 14:00:00,292.81,292.85,292.17,292.3,5800.0,292.0223,292.0622,291.384,291.5136,5800.0
2013-10-10 14:05:00,292.49,292.65,291.98,292.03,5100.0,291.7031,291.8627,291.1945,291.2444,5100.0
2013-10-10 14:10:00,292.18,292.65,291.9,292.65,3400.0,291.394,291.8627,291.1147,291.8627,3400.0
2013-10-10 14:15:00,292.68,292.72,291.59,291.72,2700.0,291.8926,291.9325,290.8055,290.9352,2700.0
2013-10-10 14:20:00,291.91,292.31,291.91,292.13,1300.0,291.1247,291.5236,291.1247,291.3441,1300.0
2013-10-10 14:25:00,291.89,292.39,291.8,291.85,2100.0,291.1047,291.6034,291.015,291.0648,2100.0
2013-10-10 14:30:00,291.76,292.0,290.99,291.0,3800.0,290.9751,291.2144,290.2072,290.2171,3800.0
2013-10-10 14:35:00,291.14,291.35,290.83,290.83,3800.0,290.3568,290.5662,290.0476,290.0476,3800.0
2013-10-10 14:40:00,290.95,291.94,290.95,291.53,9100.0,290.1673,291.1546,290.1673,290.7457,9100.0
2013-10-10 14:45:00,291.33,291.9,291.04,291.45,2800.0,290.5462,291.1147,290.257,290.6659,2800.0
2013-10-10 14:50:00,291.79,292.5,291.79,292.5,4400.0,291.005,291.7131,291.005,291.7131,4400.0
2013-10-10 14:55:00,292.3,292.3,291.89,291.89,1500.0,291.5136,291.5136,291.1047,291.1047,1500.0
2013-10-10 15:00:00,291.96,292.97,291.96,292.97,4600.0,291.1745,292.1818,291.1745,292.1818,4600.0
2013-10-10 15:05:00,292.98,293.93,292.9,293.84,6900.0,292.1918,293.1392,292.112,293.0495,6900.0
2013-10-10 15:10:00,293.93,295.0,293.82,294.56,15200.0,293.1392,294.2064,293.0295,293.7676,15200.0
2013-10-10 15:15:00,294.63,294.73,293.57,293.81,11200.0,293.8374,293.9371,292.7802,293.0196,11200.0
2013-10-10 15:20:00,294.16,294.28,293.63,293.92,5700.0,293.3686,293.4883,292.8401,293.1293,5700.0
2013-10-10 15:25:00,293.79,294.3,293.61,294.03,6900.0,292.9996,293.5083,292.8201,293.239,6900.0
2013-10-10 15:30:00,294.12,294.35,293.75,293.97,3400.0,293.3287,293.5581,292.9597,293.1791,3400.0
2013-10-10 15:35:00,293.99,294.15,293.53,294.1,6300.0,293.1991,293.3587,292.7403,293.3088,6300.0
2013-10-10 15:40:00,294.1,294.23,293.58,294.1,6600.0,293.3088,293.4384,292.7902,293.3088,6600.0
2013-10-10 15:45:00,294.18,294.42,293.49,293.49,7600.0,293.3886,293.6279,292.7004,292.7004,7600.0
2013-10-10 15:50:00,293.78,294.19,293.71,293.92,16800.0,292.9897,293.3986,292.9198,293.1293,16800.0
2013-10-10 15:55:00,294.03,294.25,293.54,293.94,23100.0,293.239,293.4584,292.7503,293.1492,23100.0
2013-10-11 09:30:00,293.97,293.97,291.04,291.46,13700.0,293.1791,293.1791,290.257,290.6759,13700.0
2013-10-11 09:35:00,291.71,291.71,288.1,290.01,8900.0,290.9252,290.9252,287.3249,289.2298,8900.0
2013-10-11 09:40:00,290.09,290.47,288.5,289.25,23300.0,289.3096,289.6886,287.7239,288.4718,23300.0
2013-10-11 09:45:00,289.0,290.75,289.0,290.75,30000.0,288.2225,289.9678,288.2225,289.9678,30000.0
2013-10-11 09:50:00,290.52,291.98,290.52,291.38,3700.0,289.7384,291.1945,289.7384,290.5961,3700.0
2013-10-11 09:55:00,291.72,293.69,291.39,292.09,9700.0,290.9352,292.8999,290.6061,291.3042,9700.0
2013-10-11 10:00:00,293.11,293.46,292.06,292.19,48300.0,292.3215,292.6705,291.2743,291.4039,48300.0
2013-10-11 10:05:00,292.54,292.57,291.3,291.3,9300.0,291.753,291.7829,290.5163,290.5163,9300.0
2013-10-11 10:10:00,291.38,292.09,290.0,292.09,10800.0,290.5961,291.3042,289.2198,291.3042,10800.0
2013-10-11 10:15:00,291.75,293.0,291.37,292.5,8200.0,290.9651,292.2118,290.5861,291.7131,8200.0
2013-10-11 10:20:00,292.11,292.35,291.11,291.14,6000.0,291.3241,291.5635,290.3268,290.3568,6000.0
2013-10-11 10:25:00,291.6,292.85,291.54,292.55,9500.0,290.8155,292.0622,290.7557,291.763,9500.0
2013-10-11 10:30:00,292.2,292.66,291.02,291.02,45700.0,291.4139,291.8727,290.2371,290.2371,45700.0
2013-10-11 10:35:00,291.13,292.0,290.33,290.33,3800.0,290.3468,291.2144,289.5489,289.5489,3800.0
2013-10-11 10:40:00,290.65,290.65,289.0,289.0,7500.0,289.8681,289.8681,288.2225,288.2225,7500.0
2013-10-11 10:45:00,289.12,289.35,287.99,288.0,7500.0,288.3422,288.5716,287.2152,287.2252,7500.0
2013-10-11 10:50:00,287.66,288.26,287.52,287.61,7600.0,286.8861,287.4845,286.7465,286.8363,7600.0
2013-10-11 10:55:00,288.07,288.81,287.95,288.81,5100.0,287.295,288.033,287.1753,288.033,5100.0
2013-10-11 11:00:00,288.85,288.88,288.25,288.37,8500.0,288.0729,288.1028,287.4745,287.5942,8500.0
2013-10-11 11:05:00,288.56,289.45,288.25,289.45,5000.0,287.7837,288.6713,287.4745,288.6713,5000.0
2013-10-11 11:10:00,289.19,289.47,288.72,289.16,4700.0,288.412,288.6912,287.9433,288.3821,4700.0
2013-10-11 11:15:00,289.0,289.24,288.18,288.35,4100.0,288.2225,288.4619,287.4047,287.5743,4100.0
2013-10-11 11:20:00,288.14,289.15,288.14,289.15,5300.0,287.3648,288.3721,287.3648,288.3721,5300.0
2013-10-11 11:25:00,289.14,289.66,288.87,289.21,1700.0,288.3621,288.8807,288.0929,288.4319,1700.0
2013-10-11 11:30:00,288.61,289.48,288.5,289.37,2600.0,287.8336,288.7012,287.7239,288.5915,2600.0
2013-10-11 11:35:00,289.72,290.66,289.72,290.6,4000.0,288.9406,289.878,288.9406,289.8182,4000.0
2013-10-11 11:40:00,290.39,291.62,290.39,291.56,3100.0,289.6088,290.8355,289.6088,290.7756,3100.0
2013-10-11 11:45:00,291.55,291.81,291.13,291.13,2700.0,290.7657,291.025,290.3468,290.3468,2700.0
2013-10-11 11:50:00,291.32,292.0,291.12,292.0,2700.0,290.5363,291.2144,290.3368,291.2144,2700.0
2013-10-11 11:55:00,292.11,293.69,292.11,293.27,14700.0,291.3241,292.8999,291.3241,292.481,14700.0
2013-10-11 12:00:00,293.28,293.6,293.05,293.05,3500.0,292.491,292.8101,292.2616,292.2616,3500.0
2013-10-11 12:05:00,293.11,293.35,292.63,292.63,2700.0,292.3215,292.5608,291.8427,291.8427,2700.0
2013-10-11 12:10:00,292.55,292.55,291.51,292.37,3400.0,291.763,291.763,290.7258,291.5834,3400.0
2013-10-11 12:15:00,292.66,292.98,292.37,292.98,2100.0,291.8727,292.1918,291.5834,292.1918,2100.0
2013-10-11 12:20:00,293.08,293.27,292.31,292.73,3000.0,292.2915,292.481,291.5236,291.9425,3000.0
2013-10-11 12:25:00,292.54,292.7,292.37,292.7,1800.0,291.753,291.9126,291.5834,291.9126,1800.0
2013-10-11 12:30:00,292.71,293.3,292.6,293.07,2800.0,291.9225,292.5109,291.8128,292.2816,2800.0
2013-10-11 12:35:00,293.11,293.11,292.43,292.71,2000.0,292.3215,292.3215,291.6433,291.9225,2000.0
2013-10-11 12:40:00,292.9,293.0,292.77,292.77,3300.0,292.112,292.2118,291.9824,291.9824,3300.0
2013-10-11 12:45:00,292.9,293.0,292.79,292.79,4600.0,292.112,292.2118,292.0023,292.0023,4600.0
2013-10-11 12:50:00,292.71,293.0,292.65,292.65,2900.0,291.9225,292.2118,291.8627,291.8627,2900.0
2013-10-11 12:55:00,292.54,292.7,292.51,292.7,400.0,291.753,291.9126,291.7231,291.9126,400.0
2013-10-11 13:00:00,292.83,292.83,292.3,292.32,1800.0,292.0422,292.0422,291.5136,291.5336,1800.0
2013-10-11 13:05:00,292.28,293.0,292.14,292.65,3300.0,291.4937,292.2118,291.3541,291.8627,3300.0
2013-10-11 13:10:00,292.86,292.86,292.3,292.43,4800.0,292.0721,292.0721,291.5136,291.6433,4800.0
2013-10-11 13:15:00,292.33,292.43,291.46,291.76,4000.0,291.5436,291.6433,290.6759,290.9751,4000.0
2013-10-11 13:20:00,292.07,292.07,291.29,291.29,700.0,291.2843,291.2843,290.5064,290.5064,700.0
2013-10-11 13:25:00,291.47,291.55,291.03,291.4,3100.0,290.6859,290.7657,290.2471,290.6161,3100.0
2013-10-11 13:30:00,291.43,291.62,291.18,291.48,2400.0,290.646,290.8355,290.3966,290.6958,2400.0
2013-10-11 13:35:00,291.47,291.72,291.11,291.45,5000.0,290.6859,290.9352,290.3268,290.6659,5000.0
2013-10-11 13:40:00,291.78,291.78,291.59,291.59,1400.0,290.995,290.995,290.8055,290.8055,1400.0
2013-10-11 13:45:00,291.49,291.78,291.19,291.19,2200.0,290.7058,290.995,290.4066,290.4066,2200.0
2013-10-11 13:50:00,291.0,291.24,290.33,291.24,3500.0,290.2171,290.4565,289.5489,290.4565,3500.0
2013-10-11 13:55:00,291.25,291.25,290.31,290.46,3200.0,290.4665,290.4665,289.529,289.6786,3200.0
2013-10-11 14:00:00,290.42,291.09,290.32,291.09,2400.0,289.6387,290.3069,289.539,290.3069,2400.0
2013-10-11 14:05:00,291.3,291.3,290.53,290.82,1600.0,290.5163,290.5163,289.7484,290.0376,1600.0
2013-10-11 14:10:00,290.76,290.92,290.54,290.54,1100.0,289.9778,290.1373,289.7584,289.7584,1100.0
2013-10-11 14:15:00,290.36,290.68,290.17,290.53,1600.0,289.5789,289.898,289.3894,289.7484,1600.0
2013-10-11 14:20:00,290.66,290.95,290.62,290.87,1300.0,289.878,290.1673,289.8382,290.0875,1300.0
2013-10-11 14:25:00,290.72,291.01,290.31,290.33,2700.0,289.9379,290.2271,289.529,289.5489,2700.0
2013-10-11 14:30:00,290.33,290.34,290.07,290.18,2300.0,289.5489,289.5589,289.2896,289.3993,2300.0
2013-10-11 14:35:00,290.23,290.6,290.0,290.0,4100.0,289.4492,289.8182,289.2198,289.2198,4100.0
2013-10-11 14:40:00,290.07,290.35,290.07,290.08,800.0,289.2896,289.5689,289.2896,289.2996,800.0
2013-10-11 14:45:00,289.98,290.37,289.98,289.98,1900.0,289.1999,289.5888,289.1999,289.1999,1900.0
2013-10-11 14:50:00,289.88,289.88,289.11,289.5,1800.0,289.1001,289.1001,288.3322,288.7212,1800.0
2013-10-11 14:55:00,289.59,290.04,289.44,289.44,1400.0,288.8109,289.2597,288.6613,288.6613,1400.0
2013-10-11 15:00:00,289.34,289.77,289.09,289.77,3900.0,288.5616,288.9904,288.3123,288.9904,3900.0
2013-10-11 15:05:00,289.57,290.05,289.45,289.59,2800.0,288.791,289.2697,288.6713,288.8109,2800.0
2013-10-11 15:10:00,289.67,290.03,289.1,289.13,2700.0,288.8907,289.2497,288.3222,288.3522,2700.0
2013-10-11 15:15:00,289.0,289.3,288.75,289.3,3300.0,288.2225,288.5217,287.9732,288.5217,3300.0
2013-10-11 15:20:00,289.28,289.54,288.78,289.01,3200.0,288.5018,288.7611,288.0031,288.2325,3200.0
2013-10-11 15:25:00,289.32,289.82,289.05,289.49,4200.0,288.5417,289.0403,288.2724,288.7112,4200.0
2013-10-11 15:30:00,289.71,290.1,289.37,289.42,6500.0,288.9306,289.3196,288.5915,288.6414,6500.0
2013-10-11 15:35:00,289.59,289.59,288.74,288.74,4700.0,288.8109,288.8109,287.9632,287.9632,4700.0
2013-10-11 15:40:00,289.01,289.85,288.98,289.54,17700.0,288.2325,289.0702,288.2026,288.7611,17700.0
2013-10-11 15:45:00,289.79,290.02,289.29,289.29,14000.0,289.0104,289.2398,288.5117,288.5117,14000.0
2013-10-11 15:50:00,289.58,290.14,289.32,290.14,18200.0,288.801,289.3594,288.5417,289.3594,18200.0
2013-10-11 15:55:00,289.75,290.42,289.4,290.36,24200.0,288.9705,289.6387,288.6214,289.5789,24200.0
2013-10-14 09:30:00,287.38,287.46,285.01,286.03,12000.0,286.6069,286.6867,284.2432,285.2605,12000.0
2013-10-14 09:35:00,287.39,288.0,286.09,287.0,4200.0,286.6168,287.2252,285.3203,286.2279,4200.0
2013-10-14 09:40:00,287.01,287.18,285.25,285.77,7800.0,286.2379,286.4074,284.4826,285.0012,7800.0
2013-10-14 09:45:00,285.74,286.0,284.1,284.24,8100.0,284.9713,285.2306,283.3357,283.4753,8100.0
2013-10-14 09:50:00,284.47,285.95,284.23,285.55,4300.0,283.7047,285.1807,283.4653,284.7818,4300.0
2013-10-14 09:55:00,286.16,286.52,285.53,286.08,7200.0,285.3902,285.7492,284.7618,285.3104,7200.0
2013-10-14 10:00:00,286.09,287.79,286.09,286.65,6600.0,285.3203,287.0158,285.3203,285.8788,6600.0
2013-10-14 10:05:00,286.39,286.7,286.1,286.7,1600.0,285.6195,285.9287,285.3303,285.9287,1600.0
2013-10-14 10:10:00,286.03,286.25,285.5,286.17,7000.0,285.2605,285.4799,284.7319,285.4001,7000.0
2013-10-14 10:15:00,286.18,286.55,285.56,285.79,5100.0,285.4101,285.7791,284.7918,285.0211,5100.0
2013-10-14 10:20:00,286.11,286.28,286.08,286.22,700.0,285.3403,285.5098,285.3104,285.45,700.0
2013-10-14 10:25:00,286.14,286.88,286.14,286.87,1700.0,285.3702,286.1082,285.3702,286.0982,1700.0
2013-10-14 10:30:00,286.34,286.8,285.93,286.62,2000.0,285.5697,286.0284,285.1608,285.8489,2000.0
2013-10-14 10:35:00,286.67,287.5,286.67,287.5,2200.0,285.8988,286.7265,285.8988,286.7265,2200.0
2013-10-14 10:40:00,287.13,287.36,286.65,286.87,4800.0,286.3575,286.5869,285.8788,286.0982,4800.0
2013-10-14 10:45:00,287.21,287.75,287.21,287.6,2500.0,286.4373,286.9759,286.4373,286.8263,2500.0
2013-10-14 10:50:00,286.78,287.08,286.7,287.02,1300.0,286.0085,286.3077,285.9287,286.2478,1300.0
2013-10-14 10:55:00,286.5,287.22,286.5,287.14,900.0,285.7292,286.4473,285.7292,286.3675,900.0
2013-10-14 11:00:00,287.12,287.54,287.07,287.54,1000.0,286.3476,286.7664,286.2977,286.7664,1000.0
2013-10-14 11:05:00,287.32,288.06,287.32,287.83,2300.0,286.547,287.285,286.547,287.0557,2300.0
2013-10-14 11:10:00,287.92,288.0,287.89,287.99,1000.0,287.1454,287.2252,287.1155,287.2152,1000.0
2013-10-14 11:15:00,288.08,288.08,287.79,287.9,1600.0,287.305,287.305,287.0158,287.1255,1600.0
2013-10-14 11:20:00,287.81,287.95,287.63,287.73,2100.0,287.0357,287.1753,286.8562,286.9559,2100.0
2013-10-14 11:25:00,287.65,288.31,287.39,288.31,3200.0,286.8761,287.5344,286.6168,287.5344,3200.0
2013-10-14 11:30:00,288.43,289.62,288.31,288.93,5400.0,287.654,288.8408,287.5344,288.1527,5400.0
2013-10-14 11:35:00,289.24,289.62,288.87,288.96,4400.0,288.4619,288.8408,288.0929,288.1826,4400.0
2013-10-14 11:40:00,289.07,289.31,288.84,289.2,1300.0,288.2923,288.5317,288.0629,288.422,1300.0
2013-10-14 11:45:00,288.87,289.33,288.38,288.47,5500.0,288.0929,288.5516,287.6042,287.6939,5500.0
2013-10-14 11:50:00,288.48,289.06,288.48,289.06,1000.0,287.7039,288.2824,287.7039,288.2824,1000.0
2013-10-14 11:55:00,288.94,289.84,288.94,289.82,1200.0,288.1627,289.0603,288.1627,289.0403,1200.0
2013-10-14 12:00:00,289.89,289.89,288.94,288.94,3100.0,289.1101,289.1101,288.1627,288.1627,3100.0
2013-10-14 12:05:00,288.79,288.79,288.29,288.55,700.0,288.0131,288.0131,287.5144,287.7737,700.0
2013-10-14 12:10:00,288.21,288.99,288.21,288.99,1400.0,287.4346,288.2125,287.4346,288.2125,1400.0
2013-10-14 12:15:00,288.75,288.75,288.27,288.27,500.0,287.9732,287.9732,287.4945,287.4945,500.0
2013-10-14 12:20:00,288.02,288.25,287.59,287.59,1300.0,287.2451,287.4745,286.8163,286.8163,1300.0
2013-10-14 12:25:00,287.42,288.0,287.37,287.93,1900.0,286.6468,287.2252,286.5969,287.1554,1900.0
2013-10-14 12:30:00,287.77,288.1,287.77,288.0,4600.0,286.9958,287.3249,286.9958,287.2252,4600.0
2013-10-14 12:35:00,288.1,288.68,288.1,288.36,2400.0,287.3249,287.9034,287.3249,287.5842,2400.0
2013-10-14 12:40:00,288.17,288.17,287.38,287.38,1000.0,287.3947,287.3947,286.6069,286.6069,1000.0
2013-10-14 12:45:00,287.76,288.2,287.71,287.88,2000.0,286.9858,287.4247,286.936,287.1055,2000.0
2013-10-14 12:50:00,288.26,288.58,288.25,288.52,1300.0,287.4845,287.8036,287.4745,287.7438,1300.0
2013-10-14 12:55:00,289.15,289.15,288.85,288.97,3400.0,288.3721,288.3721,288.0729,288.1926,3400.0
2013-10-14 13:00:00,288.96,289.04,288.45,288.74,3100.0,288.1826,288.2624,287.674,287.9632,3100.0
2013-10-14 13:05:00,288.79,288.98,288.58,288.81,5200.0,288.0131,288.2026,287.8036,288.033,5200.0
2013-10-14 13:10:00,288.82,289.29,288.71,289.06,1700.0,288.043,288.5117,287.9333,288.2824,1700.0
2013-10-14 13:15:00,288.93,289.71,288.93,289.27,2100.0,288.1527,288.9306,288.1527,288.4918,2100.0
2013-10-14 13:20:00,289.31,289.87,289.31,289.7,3400.0,288.5317,289.0902,288.5317,288.9206,3400.0
2013-10-14 13:25:00,289.7,290.0,289.4,289.44,3000.0,288.9206,289.2198,288.6214,288.6613,3000.0
2013-10-14 13:30:00,290.05,290.1,289.17,289.24,3800.0,289.2697,289.3196,288.3921,288.4619,3800.0
2013-10-14 13:35:00,289.35,289.74,289.05,289.28,3800.0,288.5716,288.9605,288.2724,288.5018,3800.0
2013-10-14 13:40:00,289.17,290.05,289.17,290.05,1700.0,288.3921,289.2697,288.3921,289.2697,1700.0
2013-10-14 13:45:00,290.11,290.3,290.09,290.16,1900.0,289.3295,289.519,289.3096,289.3794,1900.0
2013-10-14 13:50:00,290.2,290.42,290.14,290.42,1200.0,289.4193,289.6387,289.3594,289.6387,1200.0
2013-10-14 13:55:00,290.34,290.91,290.21,290.72,5600.0,289.5589,290.1274,289.4293,289.9379,5600.0
2013-10-14 14:00:00,291.03,292.61,290.76,292.61,6000.0,290.2471,291.8228,289.9778,291.8228,6000.0
2013-10-14 14:05:00,292.63,293.79,292.63,293.11,10000.0,291.8427,292.9996,291.8427,292.3215,10000.0
2013-10-14 14:10:00,293.18,293.5,292.79,293.45,8100.0,292.3913,292.7104,292.0023,292.6605,8100.0
2013-10-14 14:15:00,293.5,293.64,293.16,293.34,3200.0,292.7104,292.85,292.3713,292.5508,3200.0
2013-10-14 14:20:00,293.9,294.0,293.54,293.8,3800.0,293.1093,293.2091,292.7503,293.0096,3800.0
2013-10-14 14:25:00,293.55,293.69,293.08,293.47,1900.0,292.7603,292.8999,292.2915,292.6805,1900.0
2013-10-14 14:30:00,293.69,294.09,293.46,293.73,2700.0,292.8999,293.2988,292.6705,292.9398,2700.0
2013-10-14 14:35:00,293.51,293.51,293.51,293.51,500.0,292.7204,292.7204,292.7204,292.7204,500.0
2013-10-14 14:40:00,293.55,293.82,292.31,292.93,11000.0,292.7603,293.0295,291.5236,292.1419,11000.0
2013-10-14 14:45:00,292.89,293.0,292.47,292.68,3400.0,292.102,292.2118,291.6832,291.8926,3400.0
2013-10-14 14:50:00,292.74,292.74,292.3,292.73,1100.0,291.9525,291.9525,291.5136,291.9425,1100.0
2013-10-14 14:55:00,292.77,293.15,292.57,292.79,3200.0,291.9824,292.3613,291.7829,292.0023,3200.0
2013-10-14 15:00:00,292.57,293.44,292.51,293.44,3600.0,291.7829,292.6506,291.7231,292.6506,3600.0
2013-10-14 15:05:00,293.43,294.26,293.43,294.21,4800.0,292.6406,293.4684,292.6406,293.4185,4800.0
2013-10-14 15:10:00,294.28,296.33,293.91,296.03,17100.0,293.4883,295.5328,293.1193,295.2336,17100.0
2013-10-14 15:15:00,295.96,296.07,295.25,295.99,6900.0,295.1638,295.2735,294.4557,295.1937,6900.0
2013-10-14 15:20:00,296.0,296.29,295.34,295.73,8800.0,295.2037,295.4929,294.5455,294.9344,8800.0
2013-10-14 15:25:00,295.7,295.84,294.86,295.52,4100.0,294.9045,295.0441,294.0667,294.725,4100.0
2013-10-14 15:30:00,296.0,296.29,295.41,295.6,5100.0,295.2037,295.4929,294.6153,294.8048,5100.0
2013-10-14 15:35:00,295.36,295.66,294.75,295.02,10000.0,294.5654,294.8646,293.957,294.2263,10000.0
2013-10-14 15:40:00,295.07,295.94,294.8,295.72,9100.0,294.2762,295.1438,294.0069,294.9244,9100.0
2013-10-14 15:45:00,295.44,295.55,294.43,294.69,6200.0,294.6452,294.7549,293.6379,293.8972,6200.0
2013-10-14 15:50:00,294.58,294.92,294.35,294.39,15200.0,293.7875,294.1266,293.5581,293.598,15200.0
2013-10-14 15:55:00,294.39,295.81,294.26,295.8,25300.0,293.598,295.0142,293.4684,295.0042,25300.0
2013-10-15 09:30:00,294.04,294.77,292.3,293.25,6500.0,293.249,293.977,291.5136,292.4611,6500.0
2013-10-15 09:35:00,293.0,296.02,293.0,295.6,3900.0,292.2118,295.2236,292.2118,294.8048,3900.0
2013-10-15 09:40:00,295.32,296.3,294.4,294.76,8700.0,294.5255,295.5029,293.608,293.967,8700.0
2013-10-15 09:45:00,294.75,295.45,294.29,295.45,3200.0,293.957,294.6552,293.4983,294.6552,3200.0
2013-10-15 09:50:00,295.45,297.49,295.45,296.54,12500.0,294.6552,296.6897,294.6552,295.7422,12500.0
2013-10-15 09:55:00,296.06,298.09,295.9,297.67,11900.0,295.2635,297.2881,295.1039,296.8692,11900.0
2013-10-15 10:00:00,297.89,297.89,294.87,295.1,10000.0,297.0886,297.0886,294.0767,294.3061,10000.0
2013-10-15 10:05:00,295.1,296.31,294.53,295.24,35600.0,294.3061,295.5128,293.7376,294.4457,35600.0
2013-10-15 10:10:00,295.05,295.44,294.11,294.5,12200.0,294.2562,294.6452,293.3188,293.7077,12200.0
2013-10-15 10:15:00,294.76,294.76,293.32,293.69,1800.0,293.967,293.967,292.5309,292.8999,1800.0
2013-10-15 10:20:00,293.86,294.19,292.85,294.1,5200.0,293.0694,293.3986,292.0622,293.3088,5200.0
2013-10-15 10:25:00,294.47,294.61,293.51,293.7,5800.0,293.6778,293.8174,292.7204,292.9099,5800.0
2013-10-15 10:30:00,293.46,294.61,293.46,294.02,4400.0,292.6705,293.8174,292.6705,293.229,4400.0
2013-10-15 10:35:00,294.45,294.59,293.91,294.19,2200.0,293.6579,293.7975,293.1193,293.3986,2200.0
2013-10-15 10:40:00,294.63,294.69,293.5,293.69,2500.0,293.8374,293.8972,292.7104,292.8999,2500.0
2013-10-15 10:45:00,293.75,294.3,293.27,293.27,2100.0,292.9597,293.5083,292.481,292.481,2100.0
2013-10-15 10:50:00,293.4,293.58,292.88,292.88,2300.0,292.6107,292.7902,292.0921,292.0921,2300.0
2013-10-15 10:55:00,292.93,293.53,292.62,292.63,4800.0,292.1419,292.7403,291.8328,291.8427,4800.0
2013-10-15 11:00:00,292.61,293.59,292.5,293.0,8500.0,291.8228,292.8002,291.7131,292.2118,8500.0
2013-10-15 11:05:00,293.0,293.31,291.8,291.81,8500.0,292.2118,292.5209,291.015,291.025,8500.0
2013-10-15 11:10:00,291.27,294.0,291.2,293.75,10400.0,290.4864,293.2091,290.4166,292.9597,10400.0
2013-10-15 11:15:00,293.27,293.46,292.87,292.87,1000.0,292.481,292.6705,292.0821,292.0821,1000.0
2013-10-15 11:20:00,293.27,294.58,293.06,294.58,3700.0,292.481,293.7875,292.2716,293.7875,3700.0
2013-10-15 11:25:00,294.74,294.99,294.35,294.35,2500.0,293.9471,294.1964,293.5581,293.5581,2500.0
2013-10-15 11:30:00,294.56,294.77,294.0,294.0,2700.0,293.7676,293.977,293.2091,293.2091,2700.0
2013-10-15 11:35:00,294.0,294.32,293.45,293.61,3200.0,293.2091,293.5282,292.6605,292.8201,3200.0
2013-10-15 11:40:00,293.49,294.1,293.29,294.05,4400.0,292.7004,293.3088,292.501,293.2589,4400.0
2013-10-15 11:45:00,293.88,294.04,293.22,293.22,3400.0,293.0894,293.249,292.4312,292.4312,3400.0
2013-10-15 11:50:00,293.25,294.06,293.24,293.95,4300.0,292.4611,293.2689,292.4511,293.1592,4300.0
2013-10-15 11:55:00,294.12,294.12,293.71,294.0,2100.0,293.3287,293.3287,292.9198,293.2091,2100.0
2013-10-15 12:00:00,293.61,293.65,293.0,293.0,2900.0,292.8201,292.86,292.2118,292.2118,2900.0
2013-10-15 12:05:00,292.71,293.32,292.2,292.2,6900.0,291.9225,292.5309,291.4139,291.4139,6900.0
2013-10-15 12:10:00,292.16,292.21,291.19,291.59,2800.0,291.374,291.4239,290.4066,290.8055,2800.0
2013-10-15 12:15:00,291.46,291.66,290.83,291.0,4700.0,290.6759,290.8754,290.0476,290.2171,4700.0
2013-10-15 12:20:00,291.53,291.87,291.25,291.87,2700.0,290.7457,291.0848,290.4665,291.0848,2700.0
2013-10-15 12:25:00,292.34,292.6,292.34,292.49,1500.0,291.5535,291.8128,291.5535,291.7031,1500.0
2013-10-15 12:30:00,292.21,293.32,292.21,293.32,1300.0,291.4239,292.5309,291.4239,292.5309,1300.0
2013-10-15 12:35:00,293.15,293.38,293.15,293.27,800.0,292.3613,292.5907,292.3613,292.481,800.0
2013-10-15 12:40:00,293.24,293.47,293.17,293.4,1100.0,292.4511,292.6805,292.3813,292.6107,1100.0
2013-10-15 12:45:00,293.47,293.47,292.53,293.09,300.0,292.6805,292.6805,291.743,292.3015,300.0
2013-10-15 12:50:00,293.09,293.09,292.84,292.84,600.0,292.3015,292.3015,292.0522,292.0522,600.0
2013-10-15 12:55:00,292.94,292.94,291.75,292.26,1300.0,292.1519,292.1519,290.9651,291.4737,1300.0
2013-10-15 13:00:00,292.35,292.66,292.25,292.31,3200.0,291.5635,291.8727,291.4638,291.5236,3200.0
2013-10-15 13:05:00,292.12,292.4,291.92,292.19,2900.0,291.3341,291.6134,291.1347,291.4039,2900.0
2013-10-15 13:10:00,292.3,292.84,292.17,292.84,1600.0,291.5136,292.0522,291.384,292.0522,1600.0
2013-10-15 13:15:00,293.02,293.15,292.74,293.09,700.0,292.2317,292.3613,291.9525,292.3015,700.0
2013-10-15 13:20:00,293.09,293.09,292.44,292.44,500.0,292.3015,292.3015,291.6533,291.6533,500.0
2013-10-15 13:25:00,292.63,292.63,292.04,292.04,800.0,291.8427,291.8427,291.2543,291.2543,800.0
2013-10-15 13:30:00,292.01,292.77,291.9,292.77,2400.0,291.2244,291.9824,291.1147,291.9824,2400.0
2013-10-15 13:35:00,292.54,292.54,292.0,292.0,1100.0,291.753,291.753,291.2144,291.2144,1100.0
2013-10-15 13:40:00,292.37,292.66,292.37,292.66,500.0,291.5834,291.8727,291.5834,291.8727,500.0
2013-10-15 13:45:00,292.79,293.38,292.78,293.38,1900.0,292.0023,292.5907,291.9923,292.5907,1900.0
2013-10-15 13:50:00,293.27,293.77,293.23,293.28,1100.0,292.481,292.9797,292.4411,292.491,1100.0
2013-10-15 13:55:00,293.16,293.39,292.96,293.38,1700.0,292.3713,292.6007,292.1719,292.5907,1700.0
2013-10-15 14:00:00,293.17,294.09,293.17,293.85,2200.0,292.3813,293.2988,292.3813,293.0595,2200.0
2013-10-15 14:05:00,293.45,293.74,292.6,293.09,3900.0,292.6605,292.9498,291.8128,292.3015,3900.0
2013-10-15 14:10:00,292.81,292.89,291.84,291.99,2400.0,292.0223,292.102,291.0549,291.2045,2400.0
2013-10-15 14:15:00,291.75,292.5,291.75,292.31,3300.0,290.9651,291.7131,290.9651,291.5236,3300.0
2013-10-15 14:20:00,292.23,292.5,291.26,291.5,2200.0,291.4438,291.7131,290.4764,290.7158,2200.0
2013-10-15 14:25:00,291.25,292.12,291.0,291.66,2400.0,290.4665,291.3341,290.2171,290.8754,2400.0
2013-10-15 14:30:00,291.69,292.29,291.09,292.04,6600.0,290.9053,291.5037,290.3069,291.2543,6600.0
2013-10-15 14:35:00,291.93,291.93,290.57,291.7,6300.0,291.1446,291.1446,289.7883,290.9152,6300.0
2013-10-15 14:40:00,291.09,292.01,290.5,291.68,6400.0,290.3069,291.2244,289.7185,290.8953,6400.0
2013-10-15 14:45:00,291.09,291.35,290.32,290.95,5700.0,290.3069,290.5662,289.539,290.1673,5700.0
2013-10-15 14:50:00,291.07,292.64,290.82,292.08,4200.0,290.2869,291.8527,290.0376,291.2942,4200.0
2013-10-15 14:55:00,291.58,292.38,291.27,291.69,3000.0,290.7956,291.5934,290.4864,290.9053,3000.0
2013-10-15 15:00:00,291.6,292.37,291.03,291.34,5400.0,290.8155,291.5834,290.2471,290.5562,5400.0
2013-10-15 15:05:00,291.28,291.9,291.01,291.32,9900.0,290.4964,291.1147,290.2271,290.5363,9900.0
2013-10-15 15:10:00,292.12,292.39,291.49,291.75,6900.0,291.3341,291.6034,290.7058,290.9651,6900.0
2013-10-15 15:15:00,292.31,292.31,291.31,291.88,4500.0,291.5236,291.5236,290.5263,291.0948,4500.0
2013-10-15 15:20:00,291.94,292.19,291.34,291.54,4900.0,291.1546,291.4039,290.5562,290.7557,4900.0
2013-10-15 15:25:00,291.61,292.11,291.04,291.35,9200.0,290.8255,291.3241,290.257,290.5662,9200.0
2013-10-15 15:30:00,291.23,291.5,290.74,290.79,8400.0,290.4465,290.7158,289.9578,290.0077,8400.0
2013-10-15 15:35:00,290.74,290.86,290.47,290.63,9400.0,289.9578,290.0775,289.6886,289.8481,9400.0
2013-10-15 15:40:00,290.73,290.85,290.0,290.37,10400.0,289.9479,290.0675,289.2198,289.5888,10400.0
2013-10-15 15:45:00,290.49,290.85,290.36,290.75,4300.0,289.7085,290.0675,289.5789,289.9678,4300.0
2013-10-15 15:50:00,290.46,290.79,290.24,290.79,9900.0,289.6786,290.0077,289.4592,290.0077,9900.0
2013-10-15 15:55:00,290.72,290.85,290.11,290.46,25800.0,289.9379,290.0675,289.3295,289.6786,25800.0
2013-10-16 09:30:00,302.0,305.99,300.01,300.32,77900.0,301.1875,305.1668,299.2029,299.5121,77900.0
2013-10-16 09:35:00,300.58,301.21,298.17,300.81,38900.0,299.7714,300.3997,297.3678,300.0007,38900.0
2013-10-16 09:40:00,300.72,300.89,298.06,298.74,20000.0,299.911,300.0805,297.2581,297.9363,20000.0
2013-10-16 09:45:00,298.95,300.01,298.23,299.9,29200.0,298.1457,299.2029,297.4277,299.0932,29200.0
2013-10-16 09:50:00,299.79,302.82,299.5,301.2,46200.0,298.9835,302.0053,298.6943,300.3897,46200.0
2013-10-16 09:55:00,301.14,302.82,301.14,301.5,31100.0,300.3299,302.0053,300.3299,300.6889,31100.0
2013-10-16 10:00:00,301.5,301.92,300.0,300.63,28000.0,300.6889,301.1078,299.1929,299.8212,28000.0
2013-10-16 10:05:00,300.61,301.35,299.17,299.41,23800.0,299.8013,300.5393,298.3652,298.6045,23800.0
2013-10-16 10:10:00,299.23,300.89,298.7,300.24,18100.0,298.425,300.0805,297.8964,299.4323,18100.0
2013-10-16 10:15:00,300.8,300.8,299.5,300.0,10500.0,299.9908,299.9908,298.6943,299.1929,10500.0
2013-10-16 10:20:00,299.84,301.85,299.84,300.81,11400.0,299.0334,301.0379,299.0334,300.0007,11400.0
2013-10-16 10:25:00,301.46,301.96,300.53,301.35,10700.0,300.649,301.1476,299.7215,300.5393,10700.0
2013-10-16 10:30:00,301.65,302.0,301.06,301.54,6100.0,300.8385,301.1875,300.2501,300.7288,6100.0
2013-10-16 10:35:00,301.77,301.77,300.52,300.99,6000.0,300.9582,300.9582,299.7115,300.1803,6000.0
2013-10-16 10:40:00,300.98,301.79,300.88,301.2,22200.0,300.1703,300.9781,300.0706,300.3897,22200.0
2013-10-16 10:45:00,301.25,302.5,301.22,302.28,19100.0,300.4396,301.6862,300.4096,301.4668,19100.0
2013-10-16 10:50:00,302.45,302.48,300.92,301.85,21600.0,301.6363,301.6662,300.1104,301.0379,21600.0
2013-10-16 10:55:00,301.98,301.98,301.46,301.5,6900.0,301.1676,301.1676,300.649,300.6889,6900.0
2013-10-16 11:00:00,301.52,302.0,301.21,302.0,12300.0,300.7088,301.1875,300.3997,301.1875,12300.0
2013-10-16 11:05:00,301.69,302.0,301.4,301.82,11700.0,300.8784,301.1875,300.5892,301.008,11700.0
2013-10-16 11:10:00,301.38,302.48,301.37,301.92,19800.0,300.5692,301.6662,300.5592,301.1078,19800.0
2013-10-16 11:15:00,302.04,302.35,301.52,301.54,24500.0,301.2274,301.5366,300.7088,300.7288,24500.0
2013-10-16 11:20:00,301.62,302.48,301.51,302.48,5100.0,300.8086,301.6662,300.6989,301.6662,5100.0
2013-10-16 11:25:00,302.5,302.96,302.26,302.57,17600.0,301.6862,302.145,301.4468,301.756,17600.0
2013-10-16 11:30:00,302.37,302.4,301.5,301.86,13800.0,301.5565,301.5865,300.6889,301.0479,13800.0
2013-10-16 11:35:00,301.91,302.94,301.78,302.5,6600.0,301.0978,302.125,300.9681,301.6862,6600.0
2013-10-16 11:40:00,302.5,302.63,301.54,301.84,6200.0,301.6862,301.8158,300.7288,301.028,6200.0
2013-10-16 11:45:00,302.07,302.21,301.81,301.81,7500.0,301.2574,301.397,300.9981,300.9981,7500.0
2013-10-16 11:50:00,301.86,302.15,301.57,301.93,3900.0,301.0479,301.3371,300.7587,301.1177,3900.0
2013-10-16 11:55:00,301.99,302.14,301.88,302.06,5800.0,301.1776,301.3272,301.0679,301.2474,5800.0
2013-10-16 12:00:00,302.0,302.07,300.64,300.65,13200.0,301.1875,301.2574,299.8312,299.8412,13200.0
2013-10-16 12:05:00,301.02,301.61,301.0,301.24,7300.0,300.2102,300.7986,300.1902,300.4296,7300.0
2013-10-16 12:10:00,301.19,301.8,301.08,301.08,6200.0,300.3797,300.9881,300.27,300.27,6200.0
2013-10-16 12:15:00,301.02,301.94,301.02,301.86,5800.0,300.2102,301.1277,300.2102,301.0479,5800.0
2013-10-16 12:20:00,301.69,301.69,301.27,301.66,3000.0,300.8784,300.8784,300.4595,300.8485,3000.0
2013-10-16 12:25:00,301.5,301.93,301.15,301.15,7800.0,300.6889,301.1177,300.3398,300.3398,7800.0
2013-10-16 12:30:00,301.0,301.82,300.66,301.7,15100.0,300.1902,301.008,299.8511,300.8883,15100.0
2013-10-16 12:35:00,301.5,301.86,300.96,301.86,7800.0,300.6889,301.0479,300.1503,301.0479,7800.0
2013-10-16 12:40:00,301.9,302.2,301.46,301.72,11400.0,301.0878,301.387,300.649,300.9083,11400.0
2013-10-16 12:45:00,301.71,302.16,301.71,302.03,8500.0,300.8983,301.3471,300.8983,301.2175,8500.0
2013-10-16 12:50:00,302.0,303.25,301.99,303.11,9200.0,301.1875,302.4342,301.1776,302.2946,9200.0
2013-10-16 12:55:00,302.98,303.16,302.46,303.01,2600.0,302.1649,302.3444,301.6463,302.1948,2600.0
2013-10-16 13:00:00,303.1,303.48,303.1,303.44,7200.0,302.2846,302.6636,302.2846,302.6237,7200.0
2013-10-16 13:05:00,303.44,303.48,303.16,303.42,8400.0,302.6237,302.6636,302.3444,302.6037,8400.0
2013-10-16 13:10:00,303.3,303.43,302.68,302.9,5100.0,302.484,302.6137,301.8657,302.0851,5100.0
2013-10-16 13:15:00,302.92,303.19,302.78,302.98,11200.0,302.1051,302.3743,301.9654,302.1649,11200.0
2013-10-16 13:20:00,302.79,303.22,302.63,303.0,12900.0,301.9754,302.4043,301.8158,302.1848,12900.0
2013-10-16 13:25:00,303.07,304.29,303.07,304.29,10500.0,302.2547,303.4714,302.2547,303.4714,10500.0
2013-10-16 13:30:00,304.06,304.48,304.06,304.2,4800.0,303.242,303.6609,303.242,303.3816,4800.0
2013-10-16 13:35:00,304.23,305.01,304.23,304.79,18900.0,303.4115,304.1894,303.4115,303.97,18900.0
2013-10-16 13:40:00,305.02,305.02,304.52,304.68,6500.0,304.1994,304.1994,303.7008,303.8603,6500.0
2013-10-16 13:45:00,304.79,305.9,304.79,305.65,14200.0,303.97,305.077,303.97,304.8277,14200.0
2013-10-16 13:50:00,305.06,305.34,304.6,304.66,8000.0,304.2393,304.5186,303.7805,303.8404,8000.0
2013-10-16 13:55:00,304.63,305.0,304.5,304.74,17100.0,303.8105,304.1795,303.6808,303.9202,17100.0
2013-10-16 14:00:00,304.73,305.76,304.57,305.01,34300.0,303.9102,304.9374,303.7506,304.1894,34300.0
2013-10-16 14:05:00,305.0,305.26,304.82,305.2,10100.0,304.1795,304.4388,304.0,304.3789,10100.0
2013-10-16 14:10:00,305.04,305.6,304.99,305.6,9600.0,304.2194,304.7779,304.1695,304.7779,9600.0
2013-10-16 14:15:00,305.5,305.99,305.19,305.45,8300.0,304.6781,305.1668,304.369,304.6283,8300.0
2013-10-16 14:20:00,305.57,306.38,305.57,306.38,11500.0,304.7479,305.5558,304.7479,305.5558,11500.0
2013-10-16 14:25:00,306.47,307.45,306.39,306.41,12600.0,305.6455,306.6229,305.5657,305.5857,12600.0
2013-10-16 14:30:00,306.69,307.3,306.51,307.3,8400.0,305.8649,306.4733,305.6854,306.4733,8400.0
2013-10-16 14:35:00,307.32,307.47,306.93,306.93,3200.0,306.4932,306.6428,306.1043,306.1043,3200.0
2013-10-16 14:40:00,307.22,307.22,306.4,306.4,11300.0,306.3935,306.3935,305.5757,305.5757,11300.0
2013-10-16 14:45:00,306.48,307.24,306.46,307.15,5100.0,305.6555,306.4134,305.6355,306.3237,5100.0
2013-10-16 14:50:00,307.05,307.16,306.6,306.63,7200.0,306.224,306.3337,305.7752,305.8051,7200.0
2013-10-16 14:55:00,306.45,306.9,306.45,306.57,14000.0,305.6256,306.0744,305.6256,305.7452,14000.0
2013-10-16 15:00:00,306.52,306.58,305.86,306.19,7900.0,305.6954,305.7552,305.0372,305.3663,7900.0
2013-10-16 15:05:00,306.24,306.76,305.48,305.49,14600.0,305.4161,305.9347,304.6582,304.6682,14600.0
2013-10-16 15:10:00,305.61,306.0,305.29,305.53,10900.0,304.7878,305.1768,304.4687,304.708,10900.0
2013-10-16 15:15:00,305.64,306.22,305.6,306.22,5400.0,304.8177,305.3962,304.7779,305.3962,5400.0
2013-10-16 15:20:00,306.26,306.5,306.04,306.29,8200.0,305.4361,305.6754,305.2167,305.466,8200.0
2013-10-16 15:25:00,306.18,306.88,305.85,306.45,18600.0,305.3563,306.0544,305.0272,305.6256,18600.0
2013-10-16 15:30:00,306.44,306.99,306.29,306.5,12100.0,305.6156,306.1641,305.466,305.6754,12100.0
2013-10-16 15:35:00,306.65,306.88,306.48,306.6,5200.0,305.825,306.0544,305.6555,305.7752,5200.0
2013-10-16 15:40:00,306.72,306.8,306.37,306.8,11700.0,305.8948,305.9746,305.5458,305.9746,11700.0
2013-10-16 15:45:00,306.6,307.2,306.6,306.97,11000.0,305.7752,306.3735,305.7752,306.1442,11000.0
2013-10-16 15:50:00,307.18,307.24,306.6,307.07,20200.0,306.3536,306.4134,305.7752,306.2439,20200.0
2013-10-16 15:55:00,307.14,307.76,306.84,307.35,39000.0,306.3137,306.932,306.0145,306.5231,39000.0
2013-10-17 09:30:00,306.41,306.81,304.53,306.32,26200.0,305.5857,305.9846,303.7107,305.4959,26200.0
2013-10-17 09:35:00,306.53,307.35,305.0,305.97,32200.0,305.7054,306.5231,304.1795,305.1469,32200.0
2013-10-17 09:40:00,305.72,305.78,303.4,303.56,14800.0,304.8975,304.9574,302.5838,302.7433,14800.0
2013-10-17 09:45:00,304.0,304.32,302.15,302.85,20700.0,303.1822,303.5013,301.3371,302.0353,20700.0
2013-10-17 09:50:00,302.5,302.63,300.62,301.0,15200.0,301.6862,301.8158,299.8113,300.1902,15200.0
2013-10-17 09:55:00,301.23,302.63,300.53,302.16,6400.0,300.4196,301.8158,299.7215,301.3471,6400.0
2013-10-17 10:00:00,302.5,303.54,302.26,303.4,9900.0,301.6862,302.7234,301.4468,302.5838,9900.0
2013-10-17 10:05:00,303.01,303.38,301.39,301.9,8900.0,302.1948,302.5638,300.5792,301.0878,8900.0
2013-10-17 10:10:00,302.13,303.02,301.84,302.23,6900.0,301.3172,302.2048,301.028,301.4169,6900.0
2013-10-17 10:15:00,302.25,303.21,301.87,303.08,24500.0,301.4369,302.3943,301.0579,302.2646,24500.0
2013-10-17 10:20:00,302.63,303.92,302.63,302.89,28500.0,301.8158,303.1024,301.8158,302.0751,28500.0
2013-10-17 10:25:00,303.39,303.82,303.23,303.75,2300.0,302.5738,303.0026,302.4142,302.9328,2300.0
2013-10-17 10:30:00,303.18,305.19,303.18,304.63,49000.0,302.3644,304.369,302.3644,303.8105,49000.0
2013-10-17 10:35:00,305.0,305.19,304.43,305.17,8700.0,304.1795,304.369,303.611,304.349,8700.0
2013-10-17 10:40:00,305.17,306.39,304.71,305.39,17400.0,304.349,305.5657,303.8902,304.5684,17400.0
2013-10-17 10:45:00,305.29,306.14,305.19,305.78,17200.0,304.4687,305.3164,304.369,304.9574,17200.0
2013-10-17 10:50:00,305.64,305.75,305.5,305.74,1000.0,304.8177,304.9275,304.6781,304.9175,1000.0
2013-10-17 10:55:00,305.61,306.48,305.61,306.48,3200.0,304.7878,305.6555,304.7878,305.6555,3200.0
2013-10-17 11:00:00,306.41,306.72,306.14,306.31,7500.0,305.5857,305.8948,305.3164,305.4859,7500.0
2013-10-17 11:05:00,306.56,306.75,306.02,306.54,6700.0,305.7353,305.9248,305.1967,305.7153,6700.0
2013-10-17 11:10:00,306.64,307.04,306.51,306.88,6400.0,305.8151,306.214,305.6854,306.0544,6400.0
2013-10-17 11:15:00,306.7,307.14,306.7,307.13,4700.0,305.8749,306.3137,305.8749,306.3037,4700.0
2013-10-17 11:20:00,307.13,308.5,307.13,308.36,10500.0,306.3037,307.6701,306.3037,307.5304,10500.0
2013-10-17 11:25:00,308.46,309.5,308.4,308.87,13800.0,307.6302,308.6674,307.5703,308.0391,13800.0
2013-10-17 11:30:00,308.93,309.03,308.43,309.03,4400.0,308.0989,308.1986,307.6002,308.1986,4400.0
2013-10-17 11:35:00,309.05,309.05,308.52,308.8,6200.0,308.2186,308.2186,307.69,307.9692,6200.0
2013-10-17 11:40:00,308.48,309.3,308.47,309.3,4100.0,307.6501,308.4679,307.6401,308.4679,4100.0
2013-10-17 11:45:00,309.26,309.5,309.06,309.49,2200.0,308.428,308.6674,308.2285,308.6574,2200.0
2013-10-17 11:50:00,309.5,309.72,309.11,309.11,9300.0,308.6674,308.8868,308.2784,308.2784,9300.0
2013-10-17 11:55:00,309.06,309.68,308.92,309.11,6300.0,308.2285,308.8469,308.0889,308.2784,6300.0
2013-10-17 12:00:00,309.04,309.48,308.88,309.01,14700.0,308.2086,308.6474,308.049,308.1787,14700.0
2013-10-17 12:05:00,308.95,309.1,308.77,309.05,1800.0,308.1188,308.2684,307.9393,308.2186,1800.0
2013-10-17 12:10:00,309.0,309.55,308.82,309.54,2800.0,308.1687,308.7172,307.9892,308.7073,2800.0
2013-10-17 12:15:00,309.2,309.89,309.2,309.74,1600.0,308.3682,309.0563,308.3682,308.9067,1600.0
2013-10-17 12:20:00,309.6,309.99,309.6,309.66,1300.0,308.7671,309.156,308.7671,308.8269,1300.0
2013-10-17 12:25:00,309.48,309.83,309.48,309.83,1200.0,308.6474,308.9965,308.6474,308.9965,1200.0
2013-10-17 12:30:00,309.84,310.0,309.34,309.57,7100.0,309.0064,309.166,308.5078,308.7372,7100.0
2013-10-17 12:35:00,309.73,309.73,309.18,309.52,11600.0,308.8967,308.8967,308.3482,308.6873,11600.0
2013-10-17 12:40:00,309.32,309.6,309.26,309.38,1000.0,308.4878,308.7671,308.428,308.5477,1000.0
2013-10-17 12:45:00,309.2,309.41,309.03,309.41,4100.0,308.3682,308.5776,308.1986,308.5776,4100.0
2013-10-17 12:50:00,309.61,309.67,309.2,309.66,2900.0,308.7771,308.8369,308.3682,308.8269,2900.0
2013-10-17 12:55:00,309.56,309.61,309.11,309.11,1900.0,308.7272,308.7771,308.2784,308.2784,1900.0
2013-10-17 13:00:00,309.04,309.49,308.97,309.32,11600.0,308.2086,308.6574,308.1388,308.4878,11600.0
2013-10-17 13:05:00,309.42,309.47,309.15,309.21,7800.0,308.5876,308.6374,308.3183,308.3781,7800.0
2013-10-17 13:10:00,309.01,309.27,308.65,308.77,3800.0,308.1787,308.438,307.8196,307.9393,3800.0
2013-10-17 13:15:00,308.84,308.84,307.26,307.28,12500.0,308.0091,308.0091,306.4334,306.4533,12500.0
2013-10-17 13:20:00,307.1,307.19,306.86,307.11,3400.0,306.2738,306.3636,306.0345,306.2838,3400.0
2013-10-17 13:25:00,307.11,307.46,307.0,307.31,2400.0,306.2838,306.6329,306.1741,306.4833,2400.0
2013-10-17 13:30:00,307.49,307.73,307.35,307.35,2800.0,306.6628,306.9021,306.5231,306.5231,2800.0
2013-10-17 13:35:00,307.64,307.74,307.53,307.53,700.0,306.8124,306.9121,306.7027,306.7027,700.0
2013-10-17 13:40:00,307.64,308.08,307.5,308.07,800.0,306.8124,307.2512,306.6727,307.2412,800.0
2013-10-17 13:45:00,308.16,308.16,307.75,307.8,1300.0,307.331,307.331,306.9221,306.9719,1300.0
2013-10-17 13:50:00,307.8,307.99,307.77,307.98,1700.0,306.9719,307.1614,306.942,307.1515,1700.0
2013-10-17 13:55:00,308.01,308.01,307.29,307.37,3200.0,307.1814,307.1814,306.4633,306.5431,3200.0
2013-10-17 14:00:00,307.28,307.28,306.44,306.46,5500.0,306.4533,306.4533,305.6156,305.6355,5500.0
2013-10-17 14:05:00,306.52,307.31,306.38,307.2,2600.0,305.6954,306.4833,305.5558,306.3735,2600.0
2013-10-17 14:10:00,307.47,307.47,306.96,306.96,400.0,306.6428,306.6428,306.1342,306.1342,400.0
2013-10-17 14:15:00,306.95,307.31,306.71,306.79,900.0,306.1242,306.4833,305.8849,305.9647,900.0
2013-10-17 14:20:00,306.73,307.47,306.73,307.47,1900.0,305.9048,306.6428,305.9048,306.6428,1900.0
2013-10-17 14:25:00,307.26,307.26,306.92,306.96,1800.0,306.4334,306.4334,306.0943,306.1342,1800.0
2013-10-17 14:30:00,306.9,307.21,306.78,307.15,1700.0,306.0744,306.3835,305.9547,306.3237,1700.0
2013-10-17 14:35:00,307.15,307.49,306.83,307.25,3200.0,306.3237,306.6628,306.0045,306.4234,3200.0
2013-10-17 14:40:00,307.43,307.48,307.0,307.0,2200.0,306.6029,306.6528,306.1741,306.1741,2200.0
2013-10-17 14:45:00,306.9,306.9,306.25,306.62,2300.0,306.0744,306.0744,305.4261,305.7951,2300.0
2013-10-17 14:50:00,307.11,307.29,306.88,306.88,2200.0,306.2838,306.4633,306.0544,306.0544,2200.0
2013-10-17 14:55:00,306.87,307.62,306.87,307.26,2300.0,306.0444,306.7924,306.0444,306.4334,2300.0
2013-10-17 15:00:00,307.2,307.33,306.8,307.16,8500.0,306.3735,306.5032,305.9746,306.3337,8500.0
2013-10-17 15:05:00,307.05,307.41,306.93,306.98,8200.0,306.224,306.583,306.1043,306.1541,8200.0
2013-10-17 15:10:00,306.93,307.37,306.61,307.12,8800.0,306.1043,306.5431,305.7851,306.2938,8800.0
2013-10-17 15:15:00,307.33,307.69,306.83,307.42,7800.0,306.5032,306.8622,306.0045,306.593,7800.0
2013-10-17 15:20:00,307.49,307.57,306.93,307.18,8600.0,306.6628,306.7426,306.1043,306.3536,8600.0
2013-10-17 15:25:00,307.5,307.67,307.43,307.55,3600.0,306.6727,306.8423,306.6029,306.7226,3600.0
2013-10-17 15:30:00,307.63,307.63,307.24,307.3,4900.0,306.8024,306.8024,306.4134,306.4733,4900.0
2013-10-17 15:35:00,307.64,307.67,307.32,307.67,5700.0,306.8124,306.8423,306.4932,306.8423,5700.0
2013-10-17 15:40:00,307.47,307.94,307.08,307.94,9400.0,306.6428,307.1116,306.2539,307.1116,9400.0
2013-10-17 15:45:00,307.95,308.35,307.67,308.22,20700.0,307.1215,307.5205,306.8423,307.3908,20700.0
2013-10-17 15:50:00,308.05,308.97,307.58,308.0,21200.0,307.2213,308.1388,306.7525,307.1714,21200.0
2013-10-17 15:55:00,307.9,308.36,307.76,308.13,15300.0,307.0717,307.5304,306.932,307.301,15300.0
2013-10-18 09:30:00,308.4,309.96,308.11,309.05,53400.0,307.5703,309.1261,307.2811,308.2186,53400.0
2013-10-18 09:35:00,309.19,309.19,305.16,307.04,6700.0,308.3582,308.3582,304.339,306.214,6700.0
2013-10-18 09:40:00,306.98,307.14,305.76,306.39,7500.0,306.1541,306.3137,304.9374,305.5657,7500.0
2013-10-18 09:45:00,306.41,307.19,305.82,306.08,5500.0,305.5857,306.3636,304.9973,305.2566,5500.0
2013-10-18 09:50:00,305.92,306.76,305.68,306.0,6700.0,305.097,305.9347,304.8576,305.1768,6700.0
2013-10-18 09:55:00,306.26,306.67,305.14,305.16,10800.0,305.4361,305.845,304.3191,304.339,10800.0
2013-10-18 10:00:00,305.41,305.6,303.07,303.07,20800.0,304.5884,304.7779,302.2547,302.2547,20800.0
2013-10-18 10:05:00,303.4,304.32,303.0,304.26,38000.0,302.5838,303.5013,302.1848,303.4415,38000.0
2013-10-18 10:10:00,304.27,304.27,302.99,303.26,28500.0,303.4514,303.4514,302.1749,302.4441,28500.0
2013-10-18 10:15:00,303.34,303.7,302.48,302.48,42200.0,302.5239,302.883,301.6662,301.6662,42200.0
2013-10-18 10:20:00,302.5,303.0,301.56,302.02,7000.0,301.6862,302.1848,300.7487,301.2075,7000.0
2013-10-18 10:25:00,301.61,302.33,301.5,301.5,4800.0,300.7986,301.5167,300.6889,300.6889,4800.0
2013-10-18 10:30:00,301.5,301.86,301.06,301.26,7800.0,300.6889,301.0479,300.2501,300.4495,7800.0
2013-10-18 10:35:00,301.07,301.9,301.07,301.9,4400.0,300.26,301.0878,300.26,301.0878,4400.0
2013-10-18 10:40:00,301.82,302.51,301.55,302.21,10400.0,301.008,301.6962,300.7387,301.397,10400.0
2013-10-18 10:45:00,302.46,303.0,302.46,302.96,3900.0,301.6463,302.1848,301.6463,302.145,3900.0
2013-10-18 10:50:00,303.07,303.62,302.95,303.48,4700.0,302.2547,302.8032,302.135,302.6636,4700.0
2013-10-18 10:55:00,303.45,303.79,302.94,303.58,7200.0,302.6336,302.9727,302.125,302.7633,7200.0
2013-10-18 11:00:00,303.46,303.5,302.48,302.61,2000.0,302.6436,302.6835,301.6662,301.7959,2000.0
2013-10-18 11:05:00,302.4,303.0,302.05,302.05,7400.0,301.5865,302.1848,301.2374,301.2374,7400.0
2013-10-18 11:10:00,302.05,302.57,302.05,302.28,1600.0,301.2374,301.756,301.2374,301.4668,1600.0
2013-10-18 11:15:00,302.28,302.44,302.09,302.09,2700.0,301.4668,301.6264,301.2773,301.2773,2700.0
2013-10-18 11:20:00,302.1,302.22,301.78,301.85,3900.0,301.2873,301.4069,300.9681,301.0379,3900.0
2013-10-18 11:25:00,301.8,302.31,301.5,301.5,7300.0,300.9881,301.4967,300.6889,300.6889,7300.0
2013-10-18 11:30:00,301.38,301.82,301.1,301.69,2200.0,300.5692,301.008,300.29,300.8784,2200.0
2013-10-18 11:35:00,301.95,302.0,301.6,302.0,2000.0,301.1377,301.1875,300.7886,301.1875,2000.0
2013-10-18 11:40:00,301.65,301.88,301.36,301.37,1800.0,300.8385,301.0679,300.5493,300.5592,1800.0
2013-10-18 11:45:00,301.19,301.32,301.02,301.32,3200.0,300.3797,300.5094,300.2102,300.5094,3200.0
2013-10-18 11:50:00,301.08,301.26,301.02,301.14,5400.0,300.27,300.4495,300.2102,300.3299,5400.0
2013-10-18 11:55:00,301.2,301.31,300.51,300.84,11200.0,300.3897,300.4994,299.7015,300.0307,11200.0
2013-10-18 12:00:00,300.73,301.57,300.55,301.32,5200.0,299.921,300.7587,299.7414,300.5094,5200.0
2013-10-18 12:05:00,301.44,301.54,300.97,301.2,3700.0,300.629,300.7288,300.1603,300.3897,3700.0
2013-10-18 12:10:00,301.55,301.88,301.2,301.21,17500.0,300.7387,301.0679,300.3897,300.3997,17500.0
2013-10-18 12:15:00,301.2,301.44,301.0,301.13,3100.0,300.3897,300.629,300.1902,300.3199,3100.0
2013-10-18 12:20:00,300.96,301.46,300.96,301.25,1800.0,300.1503,300.649,300.1503,300.4396,1800.0
2013-10-18 12:25:00,301.46,301.52,301.16,301.3,4000.0,300.649,300.7088,300.3498,300.4894,4000.0
2013-10-18 12:30:00,301.07,301.4,301.04,301.4,2900.0,300.26,300.5892,300.2301,300.5892,2900.0
2013-10-18 12:35:00,301.33,301.43,301.04,301.04,1400.0,300.5193,300.6191,300.2301,300.2301,1400.0
2013-10-18 12:40:00,301.2,301.36,300.64,300.77,2500.0,300.3897,300.5493,299.8312,299.9608,2500.0
2013-10-18 12:45:00,300.75,300.96,300.51,300.86,2600.0,299.9409,300.1503,299.7015,300.0506,2600.0
2013-10-18 12:50:00,300.86,300.97,300.56,300.97,2200.0,300.0506,300.1603,299.7514,300.1603,2200.0
2013-10-18 12:55:00,301.05,301.08,300.84,301.08,3000.0,300.2401,300.27,300.0307,300.27,3000.0
2013-10-18 13:00:00,300.89,301.11,300.81,301.01,2000.0,300.0805,300.2999,300.0007,300.2002,2000.0
2013-10-18 13:05:00,301.0,301.87,301.0,301.62,5900.0,300.1902,301.0579,300.1902,300.8086,5900.0
2013-10-18 13:10:00,301.82,301.95,301.52,301.52,2100.0,301.008,301.1377,300.7088,300.7088,2100.0
2013-10-18 13:15:00,301.52,302.2,301.37,301.44,5100.0,300.7088,301.387,300.5592,300.629,5100.0
2013-10-18 13:20:00,301.6,301.6,301.27,301.45,2500.0,300.7886,300.7886,300.4595,300.639,2500.0
2013-10-18 13:25:00,301.52,302.21,301.52,302.11,3400.0,300.7088,301.397,300.7088,301.2972,3400.0
2013-10-18 13:30:00,301.87,302.19,301.84,302.13,2800.0,301.0579,301.377,301.028,301.3172,2800.0
2013-10-18 13:35:00,301.78,302.25,301.73,302.08,3300.0,300.9681,301.4369,300.9183,301.2673,3300.0
2013-10-18 13:40:00,301.92,302.42,301.91,302.2,2300.0,301.1078,301.6064,301.0978,301.387,2300.0
2013-10-18 13:45:00,302.21,302.21,302.04,302.16,400.0,301.397,301.397,301.2274,301.3471,400.0
2013-10-18 13:50:00,302.01,303.14,302.01,302.78,6200.0,301.1975,302.3245,301.1975,301.9654,6200.0
2013-10-18 13:55:00,302.75,303.22,302.61,302.62,2500.0,301.9355,302.4043,301.7959,301.8059,2500.0
2013-10-18 14:00:00,303.03,303.25,302.58,302.71,3700.0,302.2148,302.4342,301.766,301.8956,3700.0
2013-10-18 14:05:00,302.62,302.62,302.4,302.42,1700.0,301.8059,301.8059,301.5865,301.6064,1700.0
2013-10-18 14:10:00,302.56,302.69,302.32,302.69,1300.0,301.746,301.8757,301.5067,301.8757,1300.0
2013-10-18 14:15:00,302.59,302.61,302.31,302.56,1900.0,301.776,301.7959,301.4967,301.746,1900.0
2013-10-18 14:20:00,302.25,302.3,302.17,302.3,1600.0,301.4369,301.4867,301.3571,301.4867,1600.0
2013-10-18 14:25:00,302.2,302.38,302.13,302.29,900.0,301.387,301.5665,301.3172,301.4768,900.0
2013-10-18 14:30:00,302.38,302.62,302.24,302.5,3200.0,301.5665,301.8059,301.4269,301.6862,3200.0
2013-10-18 14:35:00,302.81,303.47,302.76,303.19,4600.0,301.9954,302.6536,301.9455,302.3743,4600.0
2013-10-18 14:40:00,303.36,303.87,303.16,303.53,3300.0,302.5439,303.0525,302.3444,302.7134,3300.0
2013-10-18 14:45:00,303.56,303.56,303.31,303.32,4000.0,302.7433,302.7433,302.494,302.504,4000.0
2013-10-18 14:50:00,303.33,303.93,303.18,303.93,4600.0,302.514,303.1123,302.3644,303.1123,4600.0
2013-10-18 14:55:00,303.81,303.81,302.5,302.93,6900.0,302.9927,302.9927,301.6862,302.115,6900.0
2013-10-18 15:00:00,302.91,303.19,302.55,302.65,1900.0,302.0951,302.3743,301.7361,301.8358,1900.0
2013-10-18 15:05:00,302.89,303.38,302.84,303.38,1400.0,302.0751,302.5638,302.0253,302.5638,1400.0
2013-10-18 15:10:00,303.27,303.5,302.54,302.93,7400.0,302.4541,302.6835,301.7261,302.115,7400.0
2013-10-18 15:15:00,303.03,303.14,302.45,302.94,35000.0,302.2148,302.3245,301.6363,302.125,35000.0
2013-10-18 15:20:00,302.84,302.84,302.06,302.06,6800.0,302.0253,302.0253,301.2474,301.2474,6800.0
2013-10-18 15:25:00,302.0,302.25,301.89,302.2,3500.0,301.1875,301.4369,301.0778,301.387,3500.0
2013-10-18 15:30:00,302.35,302.75,302.12,302.16,6900.0,301.5366,301.9355,301.3072,301.3471,6900.0
2013-10-18 15:35:00,302.2,302.66,302.2,302.31,4800.0,301.387,301.8458,301.387,301.4967,4800.0
2013-10-18 15:40:00,302.35,302.46,301.56,301.74,13900.0,301.5366,301.6463,300.7487,300.9282,13900.0
2013-10-18 15:45:00,301.84,302.94,301.75,302.77,6900.0,301.028,302.125,300.9382,301.9555,6900.0
2013-10-18 15:50:00,302.89,303.68,302.89,303.43,9100.0,302.0751,302.863,302.0751,302.6137,9100.0
2013-10-18 15:55:00,303.49,303.73,303.22,303.55,19200.0,302.6735,302.9129,302.4043,302.7334,19200.0
2013-10-21 09:30:00,304.73,307.0,304.73,306.0,10100.0,303.9102,306.1741,303.9102,305.1768,10100.0
2013-10-21 09:35:00,306.09,306.09,304.23,304.44,2900.0,305.2665,305.2665,303.4115,303.621,2900.0
2013-10-21 09:40:00,304.44,304.44,302.31,302.85,7800.0,303.621,303.621,301.4967,302.0353,7800.0
2013-10-21 09:45:00,302.59,305.0,302.29,303.98,8500.0,301.776,304.1795,301.4768,303.1622,8500.0
2013-10-21 09:50:00,304.1,304.93,302.77,303.06,38200.0,303.2819,304.1097,301.9555,302.2447,38200.0
2013-10-21 09:55:00,303.07,304.66,303.06,303.79,4200.0,302.2547,303.8404,302.2447,302.9727,4200.0
2013-10-21 10:00:00,304.68,304.73,303.55,303.56,3200.0,303.8603,303.9102,302.7334,302.7433,3200.0
2013-10-21 10:05:00,303.5,303.5,300.76,301.16,12700.0,302.6835,302.6835,299.9509,300.3498,12700.0
2013-10-21 10:10:00,301.08,301.73,299.42,301.67,16600.0,300.27,300.9183,298.6145,300.8584,16600.0
2013-10-21 10:15:00,301.73,301.73,299.0,299.44,6400.0,300.9183,300.9183,298.1956,298.6344,6400.0
2013-10-21 10:20:00,299.87,300.0,299.34,299.36,6000.0,299.0633,299.1929,298.5347,298.5546,6000.0
2013-10-21 10:25:00,299.54,300.57,299.5,299.53,4800.0,298.7342,299.7614,298.6943,298.7242,4800.0
2013-10-21 10:30:00,299.28,300.04,299.12,299.4,2000.0,298.4749,299.2328,298.3153,298.5945,2000.0
2013-10-21 10:35:00,299.41,299.67,299.0,299.24,10400.0,298.6045,298.8638,298.1956,298.435,10400.0
2013-10-21 10:40:00,299.4,299.68,298.28,298.38,22100.0,298.5945,298.8738,297.4775,297.5773,22100.0
2013-10-21 10:45:00,298.53,298.7,298.18,298.7,1500.0,297.7269,297.8964,297.3778,297.8964,1500.0
2013-10-21 10:50:00,298.94,299.18,298.47,299.18,4100.0,298.1358,298.3751,297.667,298.3751,4100.0
2013-10-21 10:55:00,299.26,299.4,298.11,298.11,7500.0,298.4549,298.5945,297.308,297.308,7500.0
2013-10-21 11:00:00,298.11,299.13,298.11,298.36,7100.0,297.308,298.3253,297.308,297.5573,7100.0
2013-10-21 11:05:00,298.31,298.91,298.01,298.72,6200.0,297.5075,298.1059,297.2083,297.9164,6200.0
2013-10-21 11:10:00,298.67,298.85,298.27,298.32,4300.0,297.8665,298.046,297.4676,297.5174,4300.0
2013-10-21 11:15:00,298.25,298.25,297.14,297.3,13400.0,297.4476,297.4476,296.3406,296.5002,13400.0
2013-10-21 11:20:00,297.38,297.94,297.12,297.4,6200.0,296.58,297.1385,296.3207,296.5999,6200.0
2013-10-21 11:25:00,297.39,297.97,297.18,297.97,1500.0,296.5899,297.1684,296.3805,297.1684,1500.0
2013-10-21 11:30:00,298.09,298.25,297.77,298.09,1900.0,297.2881,297.4476,296.9689,297.2881,1900.0
2013-10-21 11:35:00,298.09,298.49,297.94,297.99,2800.0,297.2881,297.687,297.1385,297.1883,2800.0
2013-10-21 11:40:00,298.39,298.39,297.65,297.65,3000.0,297.5873,297.5873,296.8492,296.8492,3000.0
2013-10-21 11:45:00,297.65,298.2,297.25,297.84,10500.0,296.8492,297.3978,296.4503,297.0387,10500.0
2013-10-21 11:50:00,297.95,298.03,297.7,298.0,10400.0,297.1484,297.2282,296.8991,297.1983,10400.0
2013-10-21 11:55:00,297.95,298.01,297.47,297.58,7200.0,297.1484,297.2083,296.6697,296.7794,7200.0
2013-10-21 12:00:00,297.81,298.03,297.6,298.03,1800.0,297.0088,297.2282,296.7994,297.2282,1800.0
2013-10-21 12:05:00,298.2,298.2,297.4,297.73,7200.0,297.3978,297.3978,296.5999,296.929,7200.0
2013-10-21 12:10:00,297.41,297.6,297.17,297.27,2900.0,296.6099,296.7994,296.3705,296.4703,2900.0
2013-10-21 12:15:00,297.04,297.39,297.0,297.39,3500.0,296.2409,296.5899,296.201,296.5899,3500.0
2013-10-21 12:20:00,297.01,297.44,297.01,297.15,1600.0,296.211,296.6398,296.211,296.3506,1600.0
2013-10-21 12:25:00,297.18,297.96,297.07,297.96,4500.0,296.3805,297.1584,296.2708,297.1584,4500.0
2013-10-21 12:30:00,297.6,297.6,296.8,296.8,2800.0,296.7994,296.7994,296.0015,296.0015,2800.0
2013-10-21 12:35:00,297.0,298.5,297.0,298.5,2900.0,296.201,297.697,296.201,297.697,2900.0
2013-10-21 12:40:00,298.48,298.48,297.75,297.88,1300.0,297.677,297.677,296.949,297.0786,1300.0
2013-10-21 12:45:00,297.96,297.96,297.51,297.93,2500.0,297.1584,297.1584,296.7096,297.1285,2500.0
2013-10-21 12:50:00,297.62,297.95,297.62,297.95,1000.0,296.8193,297.1484,296.8193,297.1484,1000.0
2013-10-21 12:55:00,297.95,298.63,297.95,298.54,1700.0,297.1484,297.8266,297.1484,297.7368,1700.0
2013-10-21 13:00:00,298.56,298.56,298.17,298.17,900.0,297.7568,297.7568,297.3678,297.3678,900.0
2013-10-21 13:05:00,298.26,298.37,297.98,298.09,2300.0,297.4576,297.5673,297.1784,297.2881,2300.0
2013-10-21 13:10:00,298.28,299.31,298.1,298.82,2500.0,297.4775,298.5048,297.298,298.0161,2500.0
2013-10-21 13:15:00,298.82,298.92,298.35,298.35,2500.0,298.0161,298.1158,297.5474,297.5474,2500.0
2013-10-21 13:20:00,298.47,298.47,298.34,298.41,600.0,297.667,297.667,297.5374,297.6072,600.0
2013-10-21 13:25:00,298.39,298.6,298.17,298.17,2500.0,297.5873,297.7967,297.3678,297.3678,2500.0
2013-10-21 13:30:00,298.13,298.13,298.0,298.0,1800.0,297.328,297.328,297.1983,297.1983,1800.0
2013-10-21 13:35:00,297.74,298.07,297.57,297.79,2200.0,296.939,297.2681,296.7695,296.9889,2200.0
2013-10-21 13:40:00,297.79,297.9,297.32,297.64,2200.0,296.9889,297.0986,296.5201,296.8393,2200.0
2013-10-21 13:45:00,297.65,297.65,296.92,296.92,1900.0,296.8492,296.8492,296.1212,296.1212,1900.0
2013-10-21 13:50:00,296.94,297.31,296.81,297.15,4600.0,296.1412,296.5102,296.0115,296.3506,4600.0
2013-10-21 13:55:00,297.12,297.13,297.0,297.04,800.0,296.3207,296.3306,296.201,296.2409,800.0
2013-10-21 14:00:00,297.14,297.21,296.31,296.36,5100.0,296.3406,296.4104,295.5128,295.5627,5100.0
2013-10-21 14:05:00,296.32,296.45,296.04,296.1,4000.0,295.5228,295.6525,295.2436,295.3034,4000.0
2013-10-21 14:10:00,296.08,296.29,295.85,296.13,4600.0,295.2835,295.4929,295.0541,295.3333,4600.0
2013-10-21 14:15:00,296.17,296.2,295.13,295.32,8400.0,295.3732,295.4031,294.336,294.5255,8400.0
2013-10-21 14:20:00,295.44,295.6,295.02,295.07,7900.0,294.6452,294.8048,294.2263,294.2762,7900.0
2013-10-21 14:25:00,295.29,295.34,295.02,295.02,3700.0,294.4956,294.5455,294.2263,294.2263,3700.0
2013-10-21 14:30:00,295.13,295.7,295.02,295.7,7300.0,294.336,294.9045,294.2263,294.9045,7300.0
2013-10-21 14:35:00,295.85,295.89,295.34,295.34,8400.0,295.0541,295.094,294.5455,294.5455,8400.0
2013-10-21 14:40:00,295.5,295.81,295.47,295.74,5600.0,294.705,295.0142,294.6751,294.9444,5600.0
2013-10-21 14:45:00,295.52,296.08,295.52,295.85,4700.0,294.725,295.2835,294.725,295.0541,4700.0
2013-10-21 14:50:00,295.92,296.02,295.75,295.85,4200.0,295.1239,295.2236,294.9544,295.0541,4200.0
2013-10-21 14:55:00,295.85,295.85,295.17,295.22,2900.0,295.0541,295.0541,294.3759,294.4258,2900.0
2013-10-21 15:00:00,295.42,295.67,295.29,295.43,3200.0,294.6252,294.8746,294.4956,294.6352,3200.0
2013-10-21 15:05:00,295.72,296.04,295.13,295.29,4100.0,294.9244,295.2436,294.336,294.4956,4100.0
2013-10-21 15:10:00,295.13,295.8,295.12,295.75,2000.0,294.336,295.0042,294.326,294.9544,2000.0
2013-10-21 15:15:00,295.92,296.05,295.41,295.45,6800.0,295.1239,295.2535,294.6153,294.6552,6800.0
2013-10-21 15:20:00,295.43,295.45,295.1,295.38,6700.0,294.6352,294.6552,294.3061,294.5853,6700.0
2013-10-21 15:25:00,295.37,295.53,294.41,294.44,14200.0,294.5754,294.7349,293.618,293.6479,14200.0
2013-10-21 15:30:00,294.42,294.83,293.92,294.5,11400.0,293.6279,294.0368,293.1293,293.7077,11400.0
2013-10-21 15:35:00,294.4,294.5,293.91,294.23,8200.0,293.608,293.7077,293.1193,293.4384,8200.0
2013-10-21 15:40:00,294.34,294.81,294.01,294.32,8700.0,293.5481,294.0169,293.219,293.5282,8700.0
2013-10-21 15:45:00,294.3,294.69,294.18,294.62,7700.0,293.5083,293.8972,293.3886,293.8274,7700.0
2013-10-21 15:50:00,294.59,295.34,294.59,294.98,16700.0,293.7975,294.5455,293.7975,294.1864,16700.0
2013-10-21 15:55:00,294.8,295.08,294.27,294.8,30700.0,294.0069,294.2862,293.4783,294.0069,30700.0
2013-10-22 09:30:00,295.69,299.94,295.44,299.78,25400.0,294.8945,299.1331,294.6452,298.9735,25400.0
2013-10-22 09:35:00,299.78,302.79,299.78,302.79,21900.0,298.9735,301.9754,298.9735,301.9754,21900.0
2013-10-22 09:40:00,303.0,304.84,302.51,302.7,28100.0,302.1848,304.0199,301.6962,301.8857,28100.0
2013-10-22 09:45:00,303.39,304.0,302.37,302.37,29800.0,302.5738,303.1822,301.5565,301.5565,29800.0
2013-10-22 09:50:00,302.51,302.51,299.31,300.98,17100.0,301.6962,301.6962,298.5048,300.1703,17100.0
2013-10-22 09:55:00,301.19,301.68,299.21,299.21,20300.0,300.3797,300.8684,298.405,298.405,20300.0
2013-10-22 10:00:00,299.73,300.97,299.26,300.58,11100.0,298.9236,300.1603,298.4549,299.7714,11100.0
2013-10-22 10:05:00,300.68,301.18,299.53,301.18,7300.0,299.8711,300.3697,298.7242,300.3697,7300.0
2013-10-22 10:10:00,300.66,301.93,300.61,301.93,10200.0,299.8511,301.1177,299.8013,301.1177,10200.0
2013-10-22 10:15:00,301.91,303.33,301.75,302.6,21300.0,301.0978,302.514,300.9382,301.7859,21300.0
2013-10-22 10:20:00,302.76,303.6,302.47,302.75,13700.0,301.9455,302.7832,301.6563,301.9355,13700.0
2013-10-22 10:25:00,302.35,302.35,300.9,301.27,4100.0,301.5366,301.5366,300.0905,300.4595,4100.0
2013-10-22 10:30:00,301.18,302.19,300.82,301.88,39000.0,300.3697,301.377,300.0107,301.0679,39000.0
2013-10-22 10:35:00,301.61,303.7,301.61,302.8,13800.0,300.7986,302.883,300.7986,301.9854,13800.0
2013-10-22 10:40:00,302.38,302.61,300.08,300.36,3900.0,301.5665,301.7959,299.2727,299.552,3900.0
2013-10-22 10:45:00,300.14,300.43,298.38,299.0,6700.0,299.3325,299.6218,297.5773,298.1956,6700.0
2013-10-22 10:50:00,299.31,299.48,296.51,296.69,11800.0,298.5048,298.6743,295.7123,295.8918,11800.0
2013-10-22 10:55:00,296.47,297.54,296.21,297.54,14200.0,295.6724,296.7395,295.4131,296.7395,14200.0
2013-10-22 11:00:00,297.33,299.16,297.33,298.88,7000.0,296.5301,298.3552,296.5301,298.0759,7000.0
2013-10-22 11:05:00,299.48,300.3,299.47,300.07,8800.0,298.6743,299.4921,298.6643,299.2627,8800.0
2013-10-22 11:10:00,300.05,300.78,299.61,299.75,11400.0,299.2428,299.9708,298.804,298.9436,11400.0
2013-10-22 11:15:00,299.46,300.21,299.0,300.09,4900.0,298.6544,299.4024,298.1956,299.2827,4900.0
2013-10-22 11:20:00,300.0,300.03,298.91,298.91,10700.0,299.1929,299.2228,298.1059,298.1059,10700.0
2013-10-22 11:25:00,298.49,299.39,298.49,299.39,1800.0,297.687,298.5846,297.687,298.5846,1800.0
2013-10-22 11:30:00,299.19,299.93,298.82,299.26,3200.0,298.3851,299.1231,298.0161,298.4549,3200.0
2013-10-22 11:35:00,299.28,300.64,299.04,300.33,4000.0,298.4749,299.8312,298.2355,299.522,4000.0
2013-10-22 11:40:00,300.43,300.48,299.6,300.04,12000.0,299.6218,299.6716,298.794,299.2328,12000.0
2013-10-22 11:45:00,300.08,300.85,300.04,300.54,2900.0,299.2727,300.0406,299.2328,299.7315,2900.0
2013-10-22 11:50:00,300.83,301.16,300.7,300.84,2800.0,300.0207,300.3498,299.891,300.0307,2800.0
2013-10-22 11:55:00,300.8,301.27,300.79,301.15,1600.0,299.9908,300.4595,299.9808,300.3398,1600.0
2013-10-22 12:00:00,301.15,301.68,300.91,300.91,2100.0,300.3398,300.8684,300.1005,300.1005,2100.0
2013-10-22 12:05:00,300.82,301.67,300.72,301.44,1900.0,300.0107,300.8584,299.911,300.629,1900.0
2013-10-22 12:10:00,301.37,301.69,301.24,301.38,1900.0,300.5592,300.8784,300.4296,300.5692,1900.0
2013-10-22 12:15:00,301.56,301.56,301.45,301.48,900.0,300.7487,300.7487,300.639,300.6689,900.0
2013-10-22 12:20:00,301.66,302.29,301.34,302.24,2000.0,300.8485,301.4768,300.5293,301.4269,2000.0
2013-10-22 12:25:00,302.13,302.78,302.13,302.19,1900.0,301.3172,301.9654,301.3172,301.377,1900.0
2013-10-22 12:30:00,301.7,301.7,301.17,301.5,1600.0,300.8883,300.8883,300.3598,300.6889,1600.0
2013-10-22 12:35:00,301.39,301.4,300.29,300.6,2700.0,300.5792,300.5892,299.4821,299.7913,2700.0
2013-10-22 12:40:00,300.54,301.18,300.5,300.5,1900.0,299.7315,300.3697,299.6916,299.6916,1900.0
2013-10-22 12:45:00,300.28,300.42,300.07,300.42,1300.0,299.4722,299.6118,299.2627,299.6118,1300.0
2013-10-22 12:50:00,300.71,301.5,300.71,301.5,900.0,299.901,300.6889,299.901,300.6889,900.0
2013-10-22 12:55:00,301.73,301.86,301.18,301.86,2500.0,300.9183,301.0479,300.3697,301.0479,2500.0
2013-10-22 13:00:00,301.56,302.05,301.56,302.0,1400.0,300.7487,301.2374,300.7487,301.1875,1400.0
2013-10-22 13:05:00,302.29,302.74,302.15,302.28,13800.0,301.4768,301.9255,301.3371,301.4668,13800.0
2013-10-22 13:10:00,302.19,302.65,302.19,302.57,4400.0,301.377,301.8358,301.377,301.756,4400.0
2013-10-22 13:15:00,302.48,302.93,302.36,302.84,2100.0,301.6662,302.115,301.5466,302.0253,2100.0
2013-10-22 13:20:00,302.53,302.53,301.83,301.92,1800.0,301.7161,301.7161,301.018,301.1078,1800.0
2013-10-22 13:25:00,301.75,301.95,301.63,301.86,1000.0,300.9382,301.1377,300.8185,301.0479,1000.0
2013-10-22 13:30:00,301.56,301.92,301.5,301.73,1700.0,300.7487,301.1078,300.6889,300.9183,1700.0
2013-10-22 13:35:00,301.85,302.0,301.68,301.94,3800.0,301.0379,301.1875,300.8684,301.1277,3800.0
2013-10-22 13:40:00,301.65,301.65,301.54,301.61,1200.0,300.8385,300.8385,300.7288,300.7986,1200.0
2013-10-22 13:45:00,301.83,302.1,301.39,301.41,3000.0,301.018,301.2873,300.5792,300.5991,3000.0
2013-10-22 13:50:00,301.44,302.42,301.44,302.42,1800.0,300.629,301.6064,300.629,301.6064,1800.0
2013-10-22 13:55:00,302.24,302.76,302.2,302.43,6600.0,301.4269,301.9455,301.387,301.6164,6600.0
2013-10-22 14:00:00,302.57,302.93,302.52,302.75,3700.0,301.756,302.115,301.7061,301.9355,3700.0
2013-10-22 14:05:00,302.74,302.94,302.62,302.94,6000.0,301.9255,302.125,301.8059,302.125,6000.0
2013-10-22 14:10:00,302.94,302.98,302.22,302.31,6600.0,302.125,302.1649,301.4069,301.4967,6600.0
2013-10-22 14:15:00,302.23,302.65,302.22,302.32,2900.0,301.4169,301.8358,301.4069,301.5067,2900.0
2013-10-22 14:20:00,302.18,302.43,301.87,302.17,4600.0,301.3671,301.6164,301.0579,301.3571,4600.0
2013-10-22 14:25:00,302.45,302.94,302.34,302.76,3400.0,301.6363,302.125,301.5266,301.9455,3400.0
2013-10-22 14:30:00,302.76,302.8,302.39,302.44,8400.0,301.9455,301.9854,301.5765,301.6264,8400.0
2013-10-22 14:35:00,302.34,302.35,301.81,302.34,5000.0,301.5266,301.5366,300.9981,301.5266,5000.0
2013-10-22 14:40:00,302.27,302.54,301.83,301.9,2600.0,301.4568,301.7261,301.018,301.0878,2600.0
2013-10-22 14:45:00,302.64,302.98,302.4,302.97,3800.0,301.8258,302.1649,301.5865,302.1549,3800.0
2013-10-22 14:50:00,302.98,303.31,302.88,303.07,5500.0,302.1649,302.494,302.0652,302.2547,5500.0
2013-10-22 14:55:00,303.03,303.04,302.44,302.49,2900.0,302.2148,302.2247,301.6264,301.6762,2900.0
2013-10-22 15:00:00,302.5,303.52,302.5,303.52,1800.0,301.6862,302.7035,301.6862,302.7035,1800.0
2013-10-22 15:05:00,303.59,304.28,303.37,304.28,6700.0,302.7733,303.4614,302.5539,303.4614,6700.0
2013-10-22 15:10:00,304.45,304.78,304.14,304.75,6900.0,303.6309,303.9601,303.3218,303.9301,6900.0
2013-10-22 15:15:00,304.74,304.93,304.34,304.34,8100.0,303.9202,304.1097,303.5212,303.5212,8100.0
2013-10-22 15:20:00,304.45,304.71,304.34,304.5,3400.0,303.6309,303.8902,303.5212,303.6808,3400.0
2013-10-22 15:25:00,304.7,305.4,304.7,305.15,10300.0,303.8803,304.5784,303.8803,304.3291,10300.0
2013-10-22 15:30:00,305.01,305.19,304.58,304.58,4900.0,304.1894,304.369,303.7606,303.7606,4900.0
2013-10-22 15:35:00,304.55,304.78,304.3,304.5,5200.0,303.7307,303.9601,303.4814,303.6808,5200.0
2013-10-22 15:40:00,304.63,304.91,304.3,304.45,7800.0,303.8105,304.0897,303.4814,303.6309,7800.0
2013-10-22 15:45:00,304.47,304.74,303.64,303.79,9100.0,303.6509,303.9202,302.8231,302.9727,9100.0
2013-10-22 15:50:00,303.74,304.75,303.71,304.74,12300.0,302.9229,303.9301,302.8929,303.9202,12300.0
2013-10-22 15:55:00,304.49,304.75,303.85,304.49,22100.0,303.6708,303.9301,303.0326,303.6708,22100.0
2013-10-23 09:30:00,302.49,303.66,301.29,302.66,11300.0,301.6762,302.8431,300.4794,301.8458,11300.0
2013-10-23 09:35:00,302.38,302.38,300.5,301.89,7100.0,301.5665,301.5665,299.6916,301.0778,7100.0
2013-10-23 09:40:00,302.08,303.0,301.44,301.64,8500.0,301.2673,302.1848,300.629,300.8285,8500.0
2013-10-23 09:45:00,301.75,302.39,301.42,301.76,6500.0,300.9382,301.5765,300.6091,300.9482,6500.0
2013-10-23 09:50:00,302.0,302.44,300.6,301.38,16700.0,301.1875,301.6264,299.7913,300.5692,16700.0
2013-10-23 09:55:00,301.0,301.52,299.34,299.96,32300.0,300.1902,300.7088,298.5347,299.153,32300.0
2013-10-23 10:00:00,299.87,300.82,299.45,300.57,6800.0,299.0633,300.0107,298.6444,299.7614,6800.0
2013-10-23 10:05:00,300.55,300.72,299.62,300.17,13700.0,299.7414,299.911,298.8139,299.3625,13700.0
2013-10-23 10:10:00,300.17,300.4,299.24,300.4,8300.0,299.3625,299.5918,298.435,299.5918,8300.0
2013-10-23 10:15:00,299.82,299.82,298.99,299.32,4500.0,299.0134,299.0134,298.1856,298.5147,4500.0
2013-10-23 10:20:00,299.47,300.15,298.36,298.58,9800.0,298.6643,299.3425,297.5573,297.7767,9800.0
2013-10-23 10:25:00,298.58,299.47,298.58,298.86,7000.0,297.7767,298.6643,297.7767,298.056,7000.0
2013-10-23 10:30:00,299.33,300.61,299.33,300.56,4200.0,298.5247,299.8013,298.5247,299.7514,4200.0
2013-10-23 10:35:00,300.56,300.87,300.23,300.87,2400.0,299.7514,300.0606,299.4223,300.0606,2400.0
2013-10-23 10:40:00,300.78,301.9,300.78,300.97,9300.0,299.9708,301.0878,299.9708,300.1603,9300.0
2013-10-23 10:45:00,300.8,300.8,299.39,299.54,27600.0,299.9908,299.9908,298.5846,298.7342,27600.0
2013-10-23 10:50:00,299.77,299.77,298.95,298.96,17000.0,298.9635,298.9635,298.1457,298.1557,17000.0
2013-10-23 10:55:00,298.82,298.98,298.0,298.07,14800.0,298.0161,298.1757,297.1983,297.2681,14800.0
2013-10-23 11:00:00,298.1,298.97,297.96,298.14,7800.0,297.298,298.1657,297.1584,297.3379,7800.0
2013-10-23 11:05:00,298.37,298.82,297.41,297.52,16100.0,297.5673,298.0161,296.6099,296.7196,16100.0
2013-10-23 11:10:00,297.5,297.62,296.85,297.35,6200.0,296.6996,296.8193,296.0514,296.55,6200.0
2013-10-23 11:15:00,297.1,297.1,296.31,296.94,5700.0,296.3007,296.3007,295.5128,296.1412,5700.0
2013-10-23 11:20:00,297.22,297.63,296.92,297.24,8300.0,296.4204,296.8293,296.1212,296.4403,8300.0
2013-10-23 11:25:00,297.17,297.88,297.05,297.44,6700.0,296.3705,297.0786,296.2509,296.6398,6700.0
2013-10-23 11:30:00,297.59,298.56,297.3,298.42,3400.0,296.7894,297.7568,296.5002,297.6172,3400.0
2013-10-23 11:35:00,298.14,298.67,298.01,298.3,9100.0,297.3379,297.8665,297.2083,297.4975,9100.0
2013-10-23 11:40:00,298.45,298.88,298.37,298.54,3200.0,297.6471,298.0759,297.5673,297.7368,3200.0
2013-10-23 11:45:00,298.7,299.32,298.7,299.07,1100.0,297.8964,298.5147,297.8964,298.2654,1100.0
2013-10-23 11:50:00,299.42,299.71,299.31,299.33,3600.0,298.6145,298.9037,298.5048,298.5247,3600.0
2013-10-23 11:55:00,299.41,299.62,299.17,299.31,3600.0,298.6045,298.8139,298.3652,298.5048,3600.0
2013-10-23 12:00:00,299.2,299.53,299.16,299.26,2900.0,298.3951,298.7242,298.3552,298.4549,2900.0
2013-10-23 12:05:00,299.14,299.17,298.5,298.56,3100.0,298.3352,298.3652,297.697,297.7568,3100.0
2013-10-23 12:10:00,298.57,298.71,298.42,298.68,5300.0,297.7668,297.9064,297.6172,297.8765,5300.0
2013-10-23 12:15:00,298.82,299.08,298.58,298.58,2800.0,298.0161,298.2754,297.7767,297.7767,2800.0
2013-10-23 12:20:00,298.62,299.29,298.61,298.78,35700.0,297.8166,298.4848,297.8067,297.9762,35700.0
2013-10-23 12:25:00,298.34,298.88,298.06,298.06,14200.0,297.5374,298.0759,297.2581,297.2581,14200.0
2013-10-23 12:30:00,298.11,298.38,297.98,298.26,5100.0,297.308,297.5773,297.1784,297.4576,5100.0
2013-10-23 12:35:00,298.28,298.53,298.15,298.34,8700.0,297.4775,297.7269,297.3479,297.5374,8700.0
2013-10-23 12:40:00,298.15,298.61,298.15,298.41,2900.0,297.3479,297.8067,297.3479,297.6072,2900.0
2013-10-23 12:45:00,298.54,299.31,298.54,299.31,2100.0,297.7368,298.5048,297.7368,298.5048,2100.0
2013-10-23 12:50:00,299.34,299.74,299.19,299.19,1700.0,298.5347,298.9336,298.3851,298.3851,1700.0
2013-10-23 12:55:00,299.2,300.36,299.15,300.14,4000.0,298.3951,299.552,298.3452,299.3325,4000.0
2013-10-23 13:00:00,300.3,300.3,299.27,299.27,1200.0,299.4921,299.4921,298.4649,298.4649,1200.0
2013-10-23 13:05:00,299.32,299.75,298.59,298.59,4200.0,298.5147,298.9436,297.7867,297.7867,4200.0
2013-10-23 13:10:00,298.46,298.74,298.37,298.74,3600.0,297.6571,297.9363,297.5673,297.9363,3600.0
2013-10-23 13:15:00,298.68,299.1,298.47,298.88,3300.0,297.8765,298.2953,297.667,298.0759,3300.0
2013-10-23 13:20:00,299.02,299.29,298.66,298.75,2300.0,298.2156,298.4848,297.8565,297.9463,2300.0
2013-10-23 13:25:00,298.78,299.1,298.72,299.06,1900.0,297.9762,298.2953,297.9164,298.2554,1900.0
2013-10-23 13:30:00,299.06,299.12,298.64,298.85,3300.0,298.2554,298.3153,297.8366,298.046,3300.0
2013-10-23 13:35:00,298.88,299.07,298.6,298.6,1700.0,298.0759,298.2654,297.7967,297.7967,1700.0
2013-10-23 13:40:00,298.71,298.86,298.48,298.86,1400.0,297.9064,298.056,297.677,298.056,1400.0
2013-10-23 13:45:00,298.78,299.05,298.77,298.95,1600.0,297.9762,298.2455,297.9662,298.1457,1600.0
2013-10-23 13:50:00,299.05,299.67,299.03,299.59,2500.0,298.2455,298.8638,298.2255,298.784,2500.0
2013-10-23 13:55:00,299.54,299.6,298.95,298.95,2400.0,298.7342,298.794,298.1457,298.1457,2400.0
2013-10-23 14:00:00,298.68,299.06,298.5,298.71,1200.0,297.8765,298.2554,297.697,297.9064,1200.0
2013-10-23 14:05:00,298.83,299.11,298.66,298.66,1600.0,298.0261,298.3053,297.8565,297.8565,1600.0
2013-10-23 14:10:00,298.83,299.08,298.78,298.93,1900.0,298.0261,298.2754,297.9762,298.1258,1900.0
2013-10-23 14:15:00,299.12,299.51,298.96,299.43,3900.0,298.3153,298.7042,298.1557,298.6245,3900.0
2013-10-23 14:20:00,299.19,299.19,298.53,298.53,3000.0,298.3851,298.3851,297.7269,297.7269,3000.0
2013-10-23 14:25:00,298.9,299.18,298.72,298.75,2400.0,298.0959,298.3751,297.9164,297.9463,2400.0
2013-10-23 14:30:00,298.81,299.23,298.81,299.06,3100.0,298.0061,298.425,298.0061,298.2554,3100.0
2013-10-23 14:35:00,299.09,299.09,298.73,299.0,2500.0,298.2854,298.2854,297.9263,298.1956,2500.0
2013-10-23 14:40:00,298.82,299.33,298.82,299.33,1900.0,298.0161,298.5247,298.0161,298.5247,1900.0
2013-10-23 14:45:00,299.5,299.5,299.01,299.28,4600.0,298.6943,298.6943,298.2056,298.4749,4600.0
2013-10-23 14:50:00,299.2,299.23,299.05,299.05,1800.0,298.3951,298.425,298.2455,298.2455,1800.0
2013-10-23 14:55:00,299.04,299.35,299.04,299.35,3100.0,298.2355,298.5447,298.2355,298.5447,3100.0
2013-10-23 15:00:00,299.44,299.47,299.1,299.25,3500.0,298.6344,298.6643,298.2953,298.4449,3500.0
2013-10-23 15:05:00,299.57,299.57,299.12,299.12,2900.0,298.7641,298.7641,298.3153,298.3153,2900.0
2013-10-23 15:10:00,299.21,299.33,299.08,299.19,5000.0,298.405,298.5247,298.2754,298.3851,5000.0
2013-10-23 15:15:00,299.19,299.19,298.65,298.77,5200.0,298.3851,298.3851,297.8466,297.9662,5200.0
2013-10-23 15:20:00,298.94,299.17,298.88,299.17,5500.0,298.1358,298.3652,298.0759,298.3652,5500.0
2013-10-23 15:25:00,299.2,299.39,299.1,299.15,4900.0,298.3951,298.5846,298.2953,298.3452,4900.0
2013-10-23 15:30:00,299.28,299.83,299.09,299.82,4000.0,298.4749,299.0234,298.2854,299.0134,4000.0
2013-10-23 15:35:00,299.77,299.85,299.2,299.44,6300.0,298.9635,299.0433,298.3951,298.6344,6300.0
2013-10-23 15:40:00,299.43,299.84,299.37,299.68,5900.0,298.6245,299.0334,298.5646,298.8738,5900.0
2013-10-23 15:45:00,299.58,299.85,299.26,299.85,6600.0,298.774,299.0433,298.4549,299.0433,6600.0
2013-10-23 15:50:00,299.85,299.86,299.24,299.49,7200.0,299.0433,299.0533,298.435,298.6843,7200.0
2013-10-23 15:55:00,299.68,299.99,299.55,299.98,12500.0,298.8738,299.1829,298.7441,299.173,12500.0
2013-10-24 09:30:00,301.02,301.99,300.52,301.99,5600.0,300.2102,301.1776,299.7115,301.1776,5600.0
2013-10-24 09:35:00,301.93,302.57,301.32,301.51,6400.0,301.1177,301.756,300.5094,300.6989,6400.0
2013-10-24 09:40:00,301.21,303.25,301.21,303.12,8500.0,300.3997,302.4342,300.3997,302.3045,8500.0
2013-10-24 09:45:00,302.98,302.98,301.65,302.46,8000.0,302.1649,302.1649,300.8385,301.6463,8000.0
2013-10-24 09:50:00,302.09,303.31,302.01,302.52,10500.0,301.2773,302.494,301.1975,301.7061,10500.0
2013-10-24 09:55:00,302.7,303.23,302.27,303.17,16300.0,301.8857,302.4142,301.4568,302.3544,16300.0
2013-10-24 10:00:00,302.93,303.33,302.31,302.59,14200.0,302.115,302.514,301.4967,301.776,14200.0
2013-10-24 10:05:00,302.69,302.95,302.25,302.45,24000.0,301.8757,302.135,301.4369,301.6363,24000.0
2013-10-24 10:10:00,302.3,305.0,302.3,304.5,15000.0,301.4867,304.1795,301.4867,303.6808,15000.0
2013-10-24 10:15:00,304.92,307.0,304.85,306.56,13700.0,304.0997,306.1741,304.0299,305.7353,13700.0
2013-10-24 10:20:00,306.98,307.14,305.43,306.42,10800.0,306.1541,306.3137,304.6083,305.5956,10800.0
2013-10-24 10:25:00,305.88,306.46,305.13,305.7,4000.0,305.0571,305.6355,304.3091,304.8776,4000.0
2013-10-24 10:30:00,305.24,306.32,305.23,305.39,4900.0,304.4188,305.4959,304.4088,304.5684,4900.0
2013-10-24 10:35:00,305.55,306.85,305.3,305.3,6400.0,304.728,306.0245,304.4787,304.4787,6400.0
2013-10-24 10:40:00,305.51,305.57,304.07,304.38,7100.0,304.6881,304.7479,303.252,303.5611,7100.0
2013-10-24 10:45:00,305.48,305.51,304.24,304.51,9300.0,304.6582,304.6881,303.4215,303.6908,9300.0
2013-10-24 10:50:00,304.32,304.4,302.54,303.15,14900.0,303.5013,303.5811,301.7261,302.3344,14900.0
2013-10-24 10:55:00,303.46,303.46,302.5,302.9,10300.0,302.6436,302.6436,301.6862,302.0851,10300.0
2013-10-24 11:00:00,303.07,303.88,302.88,303.88,6100.0,302.2547,303.0625,302.0652,303.0625,6100.0
2013-10-24 11:05:00,304.17,305.3,304.17,304.6,13000.0,303.3517,304.4787,303.3517,303.7805,13000.0
2013-10-24 11:10:00,304.7,305.14,303.5,303.6,33800.0,303.8803,304.3191,302.6835,302.7832,33800.0
2013-10-24 11:15:00,303.37,304.12,302.86,303.19,33700.0,302.5539,303.3018,302.0452,302.3743,33700.0
2013-10-24 11:20:00,303.19,303.5,302.95,302.95,1700.0,302.3743,302.6835,302.135,302.135,1700.0
2013-10-24 11:25:00,303.61,304.04,303.61,303.85,1100.0,302.7932,303.2221,302.7932,303.0326,1100.0
2013-10-24 11:30:00,303.59,304.01,303.19,303.57,1400.0,302.7733,303.1921,302.3743,302.7533,1400.0
2013-10-24 11:35:00,303.51,303.51,302.33,302.55,4900.0,302.6935,302.6935,301.5167,301.7361,4900.0
2013-10-24 11:40:00,302.56,302.83,302.32,302.59,3200.0,301.746,302.0153,301.5067,301.776,3200.0
2013-10-24 11:45:00,302.74,303.36,302.37,303.36,3000.0,301.9255,302.5439,301.5565,302.5439,3000.0
2013-10-24 11:50:00,303.73,303.73,302.98,303.0,1000.0,302.9129,302.9129,302.1649,302.1848,1000.0
2013-10-24 11:55:00,303.12,303.46,302.92,303.46,500.0,302.3045,302.6436,302.1051,302.6436,500.0
2013-10-24 12:00:00,303.39,303.39,302.43,302.43,700.0,302.5738,302.5738,301.6164,301.6164,700.0
2013-10-24 12:05:00,302.77,302.87,302.53,302.54,6400.0,301.9555,302.0552,301.7161,301.7261,6400.0
2013-10-24 12:10:00,302.56,303.21,302.41,302.63,1900.0,301.746,302.3943,301.5964,301.8158,1900.0
2013-10-24 12:15:00,302.86,303.1,302.62,302.62,2100.0,302.0452,302.2846,301.8059,301.8059,2100.0
2013-10-24 12:20:00,303.02,303.07,302.69,302.88,1000.0,302.2048,302.2547,301.8757,302.0652,1000.0
2013-10-24 12:25:00,303.36,303.57,303.04,303.11,1200.0,302.5439,302.7533,302.2247,302.2946,1200.0
2013-10-24 12:30:00,302.86,302.98,302.59,302.98,3100.0,302.0452,302.1649,301.776,302.1649,3100.0
2013-10-24 12:35:00,303.09,304.11,303.01,303.53,2800.0,302.2746,303.2919,302.1948,302.7134,2800.0
2013-10-24 12:40:00,303.4,303.58,303.39,303.58,1200.0,302.5838,302.7633,302.5738,302.7633,1200.0
2013-10-24 12:45:00,303.7,304.09,303.7,303.86,1700.0,302.883,303.2719,302.883,303.0425,1700.0
2013-10-24 12:50:00,303.8,303.86,303.31,303.32,3200.0,302.9827,303.0425,302.494,302.504,3200.0
2013-10-24 12:55:00,303.48,304.5,303.48,304.25,9500.0,302.6636,303.6808,302.6636,303.4315,9500.0
2013-10-24 13:00:00,304.35,304.42,303.8,304.01,3300.0,303.5312,303.601,302.9827,303.1921,3300.0
2013-10-24 13:05:00,303.65,303.87,303.61,303.87,3300.0,302.8331,303.0525,302.7932,303.0525,3300.0
2013-10-24 13:10:00,303.88,304.32,303.87,304.32,3600.0,303.0625,303.5013,303.0525,303.5013,3600.0
2013-10-24 13:15:00,304.26,304.26,303.45,303.51,1900.0,303.4415,303.4415,302.6336,302.6935,1900.0
2013-10-24 13:20:00,304.0,304.69,303.96,304.42,1600.0,303.1822,303.8703,303.1423,303.601,1600.0
2013-10-24 13:25:00,304.69,304.7,303.81,304.06,8000.0,303.8703,303.8803,302.9927,303.242,8000.0
2013-10-24 13:30:00,303.98,304.41,303.9,304.05,800.0,303.1622,303.5911,303.0824,303.232,800.0
2013-10-24 13:35:00,304.05,304.38,303.96,304.38,800.0,303.232,303.5611,303.1423,303.5611,800.0
2013-10-24 13:40:00,304.59,305.51,304.51,305.06,4500.0,303.7706,304.6881,303.6908,304.2393,4500.0
2013-10-24 13:45:00,305.06,305.6,305.06,305.6,2400.0,304.2393,304.7779,304.2393,304.7779,2400.0
2013-10-24 13:50:00,305.34,305.89,304.36,304.75,6400.0,304.5186,305.0671,303.5412,303.9301,6400.0
2013-10-24 13:55:00,304.75,305.14,304.61,305.1,1000.0,303.9301,304.3191,303.7905,304.2792,1000.0
2013-10-24 14:00:00,305.03,305.66,304.82,305.26,6800.0,304.2094,304.8377,304.0,304.4388,6800.0
2013-10-24 14:05:00,305.36,305.88,305.35,305.86,5000.0,304.5385,305.0571,304.5285,305.0372,5000.0
2013-10-24 14:10:00,305.88,306.27,305.59,306.26,5900.0,305.0571,305.4461,304.7679,305.4361,5900.0
2013-10-24 14:15:00,306.2,306.88,306.2,306.88,2900.0,305.3762,306.0544,305.3762,306.0544,2900.0
2013-10-24 14:20:00,306.89,306.9,306.51,306.89,2800.0,306.0644,306.0744,305.6854,306.0644,2800.0
2013-10-24 14:25:00,306.83,306.98,306.61,306.61,3700.0,306.0045,306.1541,305.7851,305.7851,3700.0
2013-10-24 14:30:00,306.6,306.82,306.58,306.82,700.0,305.7752,305.9946,305.7552,305.9946,700.0
2013-10-24 14:35:00,306.85,306.98,306.6,306.65,2600.0,306.0245,306.1541,305.7752,305.825,2600.0
2013-10-24 14:40:00,306.41,306.76,306.41,306.76,600.0,305.5857,305.9347,305.5857,305.9347,600.0
2013-10-24 14:45:00,306.46,306.76,306.46,306.61,1900.0,305.6355,305.9347,305.6355,305.7851,1900.0
2013-10-24 14:50:00,306.46,306.56,305.77,305.81,4900.0,305.6355,305.7353,304.9474,304.9873,4900.0
2013-10-24 14:55:00,305.41,305.99,305.41,305.99,2100.0,304.5884,305.1668,304.5884,305.1668,2100.0
2013-10-24 15:00:00,305.81,306.13,305.48,305.48,6400.0,304.9873,305.3064,304.6582,304.6582,6400.0
2013-10-24 15:05:00,305.56,305.8,305.28,305.28,3200.0,304.738,304.9773,304.4587,304.4587,3200.0
2013-10-24 15:10:00,305.31,305.44,305.02,305.06,7400.0,304.4886,304.6183,304.1994,304.2393,7400.0
2013-10-24 15:15:00,305.21,305.21,304.0,304.24,7900.0,304.3889,304.3889,303.1822,303.4215,7900.0
2013-10-24 15:20:00,304.3,304.36,303.86,303.86,1900.0,303.4814,303.5412,303.0425,303.0425,1900.0
2013-10-24 15:25:00,303.87,304.21,303.85,304.0,4700.0,303.0525,303.3916,303.0326,303.1822,4700.0
2013-10-24 15:30:00,304.0,304.19,303.72,303.96,2200.0,303.1822,303.3716,302.9029,303.1423,2200.0
2013-10-24 15:35:00,303.79,303.97,303.5,303.5,3200.0,302.9727,303.1522,302.6835,302.6835,3200.0
2013-10-24 15:40:00,303.74,303.74,302.8,302.8,6000.0,302.9229,302.9229,301.9854,301.9854,6000.0
2013-10-24 15:45:00,302.86,303.25,302.85,302.94,9000.0,302.0452,302.4342,302.0353,302.125,9000.0
2013-10-24 15:50:00,303.23,303.85,302.87,303.71,24400.0,302.4142,303.0326,302.0552,302.8929,24400.0
2013-10-24 15:55:00,303.71,304.8,303.51,304.42,23900.0,302.8929,303.98,302.6935,303.601,23900.0
2013-10-25 09:30:00,305.1,306.81,305.1,306.69,11800.0,304.2792,305.9846,304.2792,305.8649,11800.0
2013-10-25 09:35:00,306.27,306.6,305.59,306.5,5100.0,305.4461,305.7752,304.7679,305.6754,5100.0
2013-10-25 09:40:00,305.92,306.7,305.5,306.0,2700.0,305.097,305.8749,304.6781,305.1768,2700.0
2013-10-25 09:45:00,305.88,306.67,305.0,305.06,5800.0,305.0571,305.845,304.1795,304.2393,5800.0
2013-10-25 09:50:00,305.25,306.0,304.78,304.78,6400.0,304.4288,305.1768,303.9601,303.9601,6400.0
2013-10-25 09:55:00,304.84,305.4,304.14,304.45,28500.0,304.0199,304.5784,303.3218,303.6309,28500.0
2013-10-25 10:00:00,304.72,304.94,302.66,303.62,24000.0,303.9002,304.1196,301.8458,302.8032,24000.0
2013-10-25 10:05:00,303.93,303.93,302.31,302.74,13900.0,303.1123,303.1123,301.4967,301.9255,13900.0
2013-10-25 10:10:00,302.56,303.18,302.55,303.0,10300.0,301.746,302.3644,301.7361,302.1848,10300.0
2013-10-25 10:15:00,302.84,303.6,302.73,302.76,9600.0,302.0253,302.7832,301.9156,301.9455,9600.0
2013-10-25 10:20:00,302.84,303.02,301.38,301.71,7200.0,302.0253,302.2048,300.5692,300.8983,7200.0
2013-10-25 10:25:00,301.79,301.81,300.83,301.56,9100.0,300.9781,300.9981,300.0207,300.7487,9100.0
2013-10-25 10:30:00,301.28,301.35,300.6,300.95,13800.0,300.4695,300.5393,299.7913,300.1404,13800.0
2013-10-25 10:35:00,300.6,300.61,299.55,300.04,7300.0,299.7913,299.8013,298.7441,299.2328,7300.0
2013-10-25 10:40:00,299.94,300.66,299.17,300.48,7800.0,299.1331,299.8511,298.3652,299.6716,7800.0
2013-10-25 10:45:00,300.49,300.58,299.84,300.29,3900.0,299.6816,299.7714,299.0334,299.4821,3900.0
2013-10-25 10:50:00,300.75,300.75,300.71,300.71,300.0,299.9409,299.9409,299.901,299.901,300.0
2013-10-25 10:55:00,300.3,301.43,300.24,301.43,4400.0,299.4921,300.6191,299.4323,300.6191,4400.0
2013-10-25 11:00:00,301.16,301.66,300.98,301.41,2400.0,300.3498,300.8485,300.1703,300.5991,2400.0
2013-10-25 11:05:00,301.46,301.81,300.2,300.2,3900.0,300.649,300.9981,299.3924,299.3924,3900.0
2013-10-25 11:10:00,300.49,301.44,300.49,300.99,1200.0,299.6816,300.629,299.6816,300.1803,1200.0
2013-10-25 11:15:00,300.97,301.2,300.58,301.2,900.0,300.1603,300.3897,299.7714,300.3897,900.0
2013-10-25 11:20:00,301.23,301.92,301.23,301.71,2400.0,300.4196,301.1078,300.4196,300.8983,2400.0
2013-10-25 11:25:00,301.51,301.67,300.79,301.67,2600.0,300.6989,300.8584,299.9808,300.8584,2600.0
2013-10-25 11:30:00,301.95,302.46,301.52,301.96,1500.0,301.1377,301.6463,300.7088,301.1476,1500.0
2013-10-25 11:35:00,301.69,301.97,301.54,301.88,3500.0,300.8784,301.1576,300.7288,301.0679,3500.0
2013-10-25 11:40:00,301.67,302.33,301.67,302.28,2400.0,300.8584,301.5167,300.8584,301.4668,2400.0
2013-10-25 11:45:00,302.13,302.44,301.27,301.27,3400.0,301.3172,301.6264,300.4595,300.4595,3400.0
2013-10-25 11:50:00,301.26,302.33,301.07,302.33,4900.0,300.4495,301.5167,300.26,301.5167,4900.0
2013-10-25 11:55:00,301.39,301.47,301.05,301.05,4800.0,300.5792,300.659,300.2401,300.2401,4800.0
2013-10-25 12:00:00,301.11,301.12,299.95,299.95,2000.0,300.2999,300.3099,299.1431,299.1431,2000.0
2013-10-25 12:05:00,299.61,300.25,299.58,299.99,2200.0,298.804,299.4422,298.774,299.1829,2200.0
2013-10-25 12:10:00,299.58,299.81,299.45,299.81,1800.0,298.774,299.0034,298.6444,299.0034,1800.0
2013-10-25 12:15:00,300.09,301.11,299.96,301.02,3700.0,299.2827,300.2999,299.153,300.2102,3700.0
2013-10-25 12:20:00,300.99,301.68,300.94,301.53,3000.0,300.1803,300.8684,300.1304,300.7188,3000.0
2013-10-25 12:25:00,301.92,302.43,301.59,302.3,1200.0,301.1078,301.6164,300.7786,301.4867,1200.0
2013-10-25 12:30:00,302.05,302.34,301.15,301.3,3600.0,301.2374,301.5266,300.3398,300.4894,3600.0
2013-10-25 12:35:00,301.34,302.0,301.12,301.51,1500.0,300.5293,301.1875,300.3099,300.6989,1500.0
2013-10-25 12:40:00,301.49,301.96,301.49,301.96,400.0,300.6789,301.1476,300.6789,301.1476,400.0
2013-10-25 12:45:00,301.6,302.02,301.6,301.71,1300.0,300.7886,301.2075,300.7886,300.8983,1300.0
2013-10-25 12:50:00,301.55,301.55,301.4,301.41,800.0,300.7387,300.7387,300.5892,300.5991,800.0
2013-10-25 12:55:00,301.61,301.61,301.16,301.16,500.0,300.7986,300.7986,300.3498,300.3498,500.0
2013-10-25 13:00:00,301.63,301.83,301.23,301.61,1900.0,300.8185,301.018,300.4196,300.7986,1900.0
2013-10-25 13:05:00,300.68,301.03,300.28,300.62,1200.0,299.8711,300.2201,299.4722,299.8113,1200.0
2013-10-25 13:10:00,300.51,300.92,300.45,300.79,3000.0,299.7015,300.1104,299.6417,299.9808,3000.0
2013-10-25 13:15:00,300.92,301.61,300.92,301.15,2900.0,300.1104,300.7986,300.1104,300.3398,2900.0
2013-10-25 13:20:00,301.21,301.51,300.95,300.95,1100.0,300.3997,300.6989,300.1404,300.1404,1100.0
2013-10-25 13:25:00,300.96,300.96,300.12,300.74,1100.0,300.1503,300.1503,299.3126,299.9309,1100.0
2013-10-25 13:30:00,300.27,300.51,299.8,300.3,3500.0,299.4622,299.7015,298.9935,299.4921,3500.0
2013-10-25 13:35:00,300.29,300.5,300.07,300.26,17100.0,299.4821,299.6916,299.2627,299.4522,17100.0
2013-10-25 13:40:00,300.33,300.59,300.06,300.06,2100.0,299.522,299.7813,299.2528,299.2528,2100.0
2013-10-25 13:45:00,300.41,300.41,300.0,300.0,400.0,299.6018,299.6018,299.1929,299.1929,400.0
2013-10-25 13:50:00,300.21,300.31,300.0,300.29,1800.0,299.4024,299.5021,299.1929,299.4821,1800.0
2013-10-25 13:55:00,299.94,300.24,299.94,300.23,1000.0,299.1331,299.4323,299.1331,299.4223,1000.0
2013-10-25 14:00:00,299.97,300.51,299.75,300.33,4100.0,299.163,299.7015,298.9436,299.522,4100.0
2013-10-25 14:05:00,300.32,300.65,300.14,300.45,1200.0,299.5121,299.8412,299.3325,299.6417,1200.0
2013-10-25 14:10:00,300.35,300.53,300.1,300.45,2700.0,299.542,299.7215,299.2927,299.6417,2700.0
2013-10-25 14:15:00,300.45,300.7,300.38,300.7,2700.0,299.6417,299.891,299.5719,299.891,2700.0
2013-10-25 14:20:00,300.54,300.76,300.46,300.76,2500.0,299.7315,299.9509,299.6517,299.9509,2500.0
2013-10-25 14:25:00,300.55,300.73,300.28,300.28,1500.0,299.7414,299.921,299.4722,299.4722,1500.0
2013-10-25 14:30:00,300.24,300.56,300.2,300.38,1300.0,299.4323,299.7514,299.3924,299.5719,1300.0
2013-10-25 14:35:00,300.46,300.76,300.3,300.55,2500.0,299.6517,299.9509,299.4921,299.7414,2500.0
2013-10-25 14:40:00,300.38,300.74,300.31,300.31,3100.0,299.5719,299.9309,299.5021,299.5021,3100.0
2013-10-25 14:45:00,300.49,300.67,300.35,300.67,1000.0,299.6816,299.8611,299.542,299.8611,1000.0
2013-10-25 14:50:00,300.54,300.99,300.43,300.59,2400.0,299.7315,300.1803,299.6218,299.7813,2400.0
2013-10-25 14:55:00,300.82,301.35,300.81,301.09,3400.0,300.0107,300.5393,300.0007,300.28,3400.0
2013-10-25 15:00:00,301.16,301.33,300.57,300.57,3000.0,300.3498,300.5193,299.7614,299.7614,3000.0
2013-10-25 15:05:00,300.58,301.0,300.52,300.84,2000.0,299.7714,300.1902,299.7115,300.0307,2000.0
2013-10-25 15:10:00,300.84,301.04,300.62,300.62,4700.0,300.0307,300.2301,299.8113,299.8113,4700.0
2013-10-25 15:15:00,300.8,301.09,300.73,300.9,3500.0,299.9908,300.28,299.921,300.0905,3500.0
2013-10-25 15:20:00,300.94,300.97,300.7,300.71,1100.0,300.1304,300.1603,299.891,299.901,1100.0
2013-10-25 15:25:00,300.76,301.06,300.71,300.85,2500.0,299.9509,300.2501,299.901,300.0406,2500.0
2013-10-25 15:30:00,300.9,301.14,300.67,300.8,3100.0,300.0905,300.3299,299.8611,299.9908,3100.0
2013-10-25 15:35:00,300.75,301.14,300.62,301.14,5000.0,299.9409,300.3299,299.8113,300.3299,5000.0
2013-10-25 15:40:00,300.93,301.32,300.76,301.04,2900.0,300.1204,300.5094,299.9509,300.2301,2900.0
2013-10-25 15:45:00,301.19,301.34,300.86,300.93,8800.0,300.3797,300.5293,300.0506,300.1204,8800.0
2013-10-25 15:50:00,300.89,301.66,300.89,301.41,20900.0,300.0805,300.8485,300.0805,300.5991,20900.0
2013-10-25 15:55:00,301.35,302.62,301.23,302.16,34600.0,300.5393,301.8059,300.4196,301.3471,34600.0
2013-10-28 09:30:00,302.9,304.75,301.32,302.1,15000.0,302.0851,303.9301,300.5094,301.2873,15000.0
2013-10-28 09:35:00,301.66,304.5,301.31,303.55,30600.0,300.8485,303.6808,300.4994,302.7334,30600.0
2013-10-28 09:40:00,303.04,304.15,302.73,303.63,24200.0,302.2247,303.3318,301.9156,302.8132,24200.0
2013-10-28 09:45:00,303.62,306.38,303.62,305.8,9300.0,302.8032,305.5558,302.8032,304.9773,9300.0
2013-10-28 09:50:00,306.0,307.48,305.15,307.48,35400.0,305.1768,306.6528,304.3291,306.6528,35400.0
2013-10-28 09:55:00,307.48,308.69,307.34,307.81,17300.0,306.6528,307.8595,306.5132,306.9819,17300.0
2013-10-28 10:00:00,307.32,307.32,304.25,306.13,12600.0,306.4932,306.4932,303.4315,305.3064,12600.0
2013-10-28 10:05:00,306.04,306.58,305.03,306.49,5800.0,305.2167,305.7552,304.2094,305.6655,5800.0
2013-10-28 10:10:00,305.98,306.25,304.52,304.71,7300.0,305.1568,305.4261,303.7008,303.8902,7300.0
2013-10-28 10:15:00,304.7,306.2,304.7,304.93,4600.0,303.8803,305.3762,303.8803,304.1097,4600.0
2013-10-28 10:20:00,304.99,305.33,304.52,304.55,2100.0,304.1695,304.5086,303.7008,303.7307,2100.0
2013-10-28 10:25:00,305.01,305.99,304.87,305.99,11700.0,304.1894,305.1668,304.0498,305.1668,11700.0
2013-10-28 10:30:00,305.56,305.56,304.0,304.44,4200.0,304.738,304.738,303.1822,303.621,4200.0
2013-10-28 10:35:00,304.08,304.1,303.29,304.02,3800.0,303.2619,303.2819,302.4741,303.2021,3800.0
2013-10-28 10:40:00,303.58,304.53,303.5,303.72,10200.0,302.7633,303.7107,302.6835,302.9029,10200.0
2013-10-28 10:45:00,304.22,304.49,303.15,304.37,9500.0,303.4016,303.6708,302.3344,303.5512,9500.0
2013-10-28 10:50:00,304.49,304.49,303.25,303.65,6900.0,303.6708,303.6708,302.4342,302.8331,6900.0
2013-10-28 10:55:00,303.65,305.29,302.36,305.29,24700.0,302.8331,304.4687,301.5466,304.4687,24700.0
2013-10-28 11:00:00,304.47,304.47,302.94,303.57,8200.0,303.6509,303.6509,302.125,302.7533,8200.0
2013-10-28 11:05:00,303.21,303.21,302.64,303.12,2200.0,302.3943,302.3943,301.8258,302.3045,2200.0
2013-10-28 11:10:00,303.09,303.22,302.77,303.22,700.0,302.2746,302.4043,301.9555,302.4043,700.0
2013-10-28 11:15:00,303.21,303.22,302.69,303.17,1400.0,302.3943,302.4043,301.8757,302.3544,1400.0
2013-10-28 11:20:00,303.12,303.47,302.8,303.19,6100.0,302.3045,302.6536,301.9854,302.3743,6100.0
2013-10-28 11:25:00,303.13,304.32,302.78,303.47,20100.0,302.3145,303.5013,301.9654,302.6536,20100.0
2013-10-28 11:30:00,303.66,303.83,303.2,303.83,3300.0,302.8431,303.0126,302.3843,303.0126,3300.0
2013-10-28 11:35:00,303.77,304.32,303.61,304.12,3600.0,302.9528,303.5013,302.7932,303.3018,3600.0
2013-10-28 11:40:00,303.61,303.86,303.25,303.84,4000.0,302.7932,303.0425,302.4342,303.0226,4000.0
2013-10-28 11:45:00,303.86,304.25,302.83,303.37,13400.0,303.0425,303.4315,302.0153,302.5539,13400.0
2013-10-28 11:50:00,303.54,303.55,302.92,303.34,4400.0,302.7234,302.7334,302.1051,302.5239,4400.0
2013-10-28 11:55:00,303.34,303.5,302.81,303.27,10600.0,302.5239,302.6835,301.9954,302.4541,10600.0
2013-10-28 12:00:00,303.26,303.75,303.08,303.75,600.0,302.4441,302.9328,302.2646,302.9328,600.0
2013-10-28 12:05:00,303.53,303.53,303.42,303.42,1300.0,302.7134,302.7134,302.6037,302.6037,1300.0
2013-10-28 12:10:00,303.74,304.03,303.01,304.03,1100.0,302.9229,303.2121,302.1948,303.2121,1100.0
2013-10-28 12:15:00,304.31,304.78,304.26,304.54,1700.0,303.4913,303.9601,303.4415,303.7207,1700.0
2013-10-28 12:20:00,304.58,304.99,304.58,304.59,1000.0,303.7606,304.1695,303.7606,303.7706,1000.0
2013-10-28 12:25:00,304.75,304.94,304.04,304.29,11200.0,303.9301,304.1196,303.2221,303.4714,11200.0
2013-10-28 12:30:00,304.29,304.63,303.9,304.21,13600.0,303.4714,303.8105,303.0824,303.3916,13600.0
2013-10-28 12:35:00,304.23,304.95,304.23,304.95,6900.0,303.4115,304.1296,303.4115,304.1296,6900.0
2013-10-28 12:40:00,304.87,304.9,304.52,304.6,600.0,304.0498,304.0797,303.7008,303.7805,600.0
2013-10-28 12:45:00,304.48,306.25,304.48,305.4,7000.0,303.6609,305.4261,303.6609,304.5784,7000.0
2013-10-28 12:50:00,305.48,305.53,304.98,305.53,4900.0,304.6582,304.708,304.1595,304.708,4900.0
2013-10-28 12:55:00,305.55,305.87,305.55,305.86,600.0,304.728,305.0471,304.728,305.0372,600.0
2013-10-28 13:00:00,305.64,305.95,305.59,305.8,1300.0,304.8177,305.1269,304.7679,304.9773,1300.0
2013-10-28 13:05:00,306.17,306.83,305.25,305.68,10400.0,305.3463,306.0045,304.4288,304.8576,10400.0
2013-10-28 13:10:00,305.72,306.13,305.63,305.69,13100.0,304.8975,305.3064,304.8078,304.8676,13100.0
2013-10-28 13:15:00,305.7,305.7,305.34,305.38,1500.0,304.8776,304.8776,304.5186,304.5584,1500.0
2013-10-28 13:20:00,305.44,305.44,305.0,305.0,500.0,304.6183,304.6183,304.1795,304.1795,500.0
2013-10-28 13:25:00,305.31,305.43,304.7,305.29,1600.0,304.4886,304.6083,303.8803,304.4687,1600.0
2013-10-28 13:30:00,305.5,305.5,305.5,305.5,500.0,304.6781,304.6781,304.6781,304.6781,500.0
2013-10-28 13:35:00,305.61,306.14,305.61,305.93,900.0,304.7878,305.3164,304.7878,305.107,900.0
2013-10-28 13:40:00,306.12,306.12,305.19,305.19,1700.0,305.2965,305.2965,304.369,304.369,1700.0
2013-10-28 13:45:00,305.3,305.36,305.17,305.35,600.0,304.4787,304.5385,304.349,304.5285,600.0
2013-10-28 13:50:00,305.58,305.58,305.27,305.27,500.0,304.7579,304.7579,304.4487,304.4487,500.0
2013-10-28 13:55:00,305.25,305.27,304.88,304.88,1300.0,304.4288,304.4487,304.0598,304.0598,1300.0
2013-10-28 14:00:00,305.2,305.2,304.91,304.91,600.0,304.3789,304.3789,304.0897,304.0897,600.0
2013-10-28 14:05:00,305.03,305.03,304.95,304.95,200.0,304.2094,304.2094,304.1296,304.1296,200.0
2013-10-28 14:10:00,304.88,305.46,304.88,305.46,1400.0,304.0598,304.6382,304.0598,304.6382,1400.0
2013-10-28 14:15:00,305.07,305.07,304.91,304.91,500.0,304.2493,304.2493,304.0897,304.0897,500.0
2013-10-28 14:20:00,304.88,305.24,304.88,305.24,1000.0,304.0598,304.4188,304.0598,304.4188,1000.0
2013-10-28 14:25:00,305.2,305.48,305.05,305.48,600.0,304.3789,304.6582,304.2293,304.6582,600.0
2013-10-28 14:30:00,305.12,306.04,304.97,304.97,3600.0,304.2991,305.2167,304.1495,304.1495,3600.0
2013-10-28 14:35:00,304.97,305.06,304.42,304.42,3900.0,304.1495,304.2393,303.601,303.601,3900.0
2013-10-28 14:40:00,304.42,304.45,303.75,303.75,3000.0,303.601,303.6309,302.9328,302.9328,3000.0
2013-10-28 14:45:00,303.72,303.72,303.53,303.53,400.0,302.9029,302.9029,302.7134,302.7134,400.0
2013-10-28 14:50:00,303.63,303.63,302.66,302.75,3200.0,302.8132,302.8132,301.8458,301.9355,3200.0
2013-10-28 14:55:00,302.79,303.07,302.72,302.84,3100.0,301.9754,302.2547,301.9056,302.0253,3100.0
2013-10-28 15:00:00,302.77,303.02,302.0,302.0,7300.0,301.9555,302.2048,301.1875,301.1875,7300.0
2013-10-28 15:05:00,302.0,302.0,301.38,301.38,4400.0,301.1875,301.1875,300.5692,300.5692,4400.0
2013-10-28 15:10:00,301.45,302.79,301.38,302.79,3800.0,300.639,301.9754,300.5692,301.9754,3800.0
2013-10-28 15:15:00,302.77,302.94,302.53,302.94,1800.0,301.9555,302.125,301.7161,302.125,1800.0
2013-10-28 15:20:00,302.83,303.02,302.7,302.8,1700.0,302.0153,302.2048,301.8857,301.9854,1700.0
2013-10-28 15:25:00,303.19,303.25,302.48,302.48,3500.0,302.3743,302.4342,301.6662,301.6662,3500.0
2013-10-28 15:30:00,302.48,302.89,302.09,302.59,3600.0,301.6662,302.0751,301.2773,301.776,3600.0
2013-10-28 15:35:00,302.79,303.01,302.13,302.51,6300.0,301.9754,302.1948,301.3172,301.6962,6300.0
2013-10-28 15:40:00,302.51,302.85,302.5,302.67,3700.0,301.6962,302.0353,301.6862,301.8557,3700.0
2013-10-28 15:45:00,302.68,302.91,302.35,302.72,9500.0,301.8657,302.0951,301.5366,301.9056,9500.0
2013-10-28 15:50:00,302.69,302.78,302.41,302.6,8700.0,301.8757,301.9654,301.5964,301.7859,8700.0
2013-10-28 15:55:00,302.59,303.05,302.47,303.04,28300.0,301.776,302.2347,301.6563,302.2247,28300.0
2013-10-29 09:30:00,301.45,302.51,301.2,302.08,16200.0,300.639,301.6962,300.3897,301.2673,16200.0
2013-10-29 09:35:00,301.81,302.51,300.52,301.01,9900.0,300.9981,301.6962,299.7115,300.2002,9900.0
2013-10-29 09:40:00,301.2,301.25,300.3,300.5,10500.0,300.3897,300.4396,299.4921,299.6916,10500.0
2013-10-29 09:45:00,300.42,301.2,296.25,297.0,32900.0,299.6118,300.3897,295.453,296.201,32900.0
2013-10-29 09:50:00,297.26,297.28,295.6,296.05,23900.0,296.4603,296.4802,294.8048,295.2535,23900.0
2013-10-29 09:55:00,295.94,296.54,292.52,293.37,33100.0,295.1438,295.7422,291.733,292.5808,33100.0
2013-10-29 10:00:00,292.78,294.75,290.72,290.83,33400.0,291.9923,293.957,289.9379,290.0476,33400.0
2013-10-29 10:05:00,290.68,293.13,290.68,292.62,47500.0,289.898,292.3414,289.898,291.8328,47500.0
2013-10-29 10:10:00,292.54,293.81,292.0,293.81,35200.0,291.753,293.0196,291.2144,293.0196,35200.0
2013-10-29 10:15:00,293.72,295.47,293.72,295.47,8800.0,292.9298,294.6751,292.9298,294.6751,8800.0
2013-10-29 10:20:00,294.97,295.01,293.98,294.71,9200.0,294.1765,294.2163,293.1891,293.9172,9200.0
2013-10-29 10:25:00,294.75,295.8,294.0,295.8,22400.0,293.957,295.0042,293.2091,295.0042,22400.0
2013-10-29 10:30:00,295.94,297.37,295.77,295.77,16700.0,295.1438,296.57,294.9743,294.9743,16700.0
2013-10-29 10:35:00,295.96,295.96,295.03,295.75,5400.0,295.1638,295.1638,294.2363,294.9544,5400.0
2013-10-29 10:40:00,295.18,295.39,294.61,295.38,10700.0,294.3859,294.5953,293.8174,294.5853,10700.0
2013-10-29 10:45:00,295.53,296.6,295.49,296.0,14500.0,294.7349,295.8021,294.6951,295.2037,14500.0
2013-10-29 10:50:00,296.16,296.98,296.09,296.98,12700.0,295.3633,296.181,295.2934,296.181,12700.0
2013-10-29 10:55:00,296.97,298.85,296.95,298.03,13100.0,296.1711,298.046,296.1511,297.2282,13100.0
2013-10-29 11:00:00,298.36,299.42,298.03,299.18,3300.0,297.5573,298.6145,297.2282,298.3751,3300.0
2013-10-29 11:05:00,299.59,299.87,298.14,299.72,13000.0,298.784,299.0633,297.3379,298.9137,13000.0
2013-10-29 11:10:00,299.83,300.95,299.41,300.67,20500.0,299.0234,300.1404,298.6045,299.8611,20500.0
2013-10-29 11:15:00,300.43,301.23,300.07,300.36,20600.0,299.6218,300.4196,299.2627,299.552,20600.0
2013-10-29 11:20:00,300.02,300.03,298.9,299.2,17900.0,299.2129,299.2228,298.0959,298.3951,17900.0
2013-10-29 11:25:00,299.03,299.46,298.86,299.31,3200.0,298.2255,298.6544,298.056,298.5048,3200.0
2013-10-29 11:30:00,299.68,299.71,297.93,297.93,7600.0,298.8738,298.9037,297.1285,297.1285,7600.0
2013-10-29 11:35:00,297.95,298.05,297.55,297.97,3700.0,297.1484,297.2482,296.7495,297.1684,3700.0
2013-10-29 11:40:00,297.74,298.35,297.56,298.0,12100.0,296.939,297.5474,296.7595,297.1983,12100.0
2013-10-29 11:45:00,298.14,298.89,297.84,298.84,7000.0,297.3379,298.0859,297.0387,298.036,7000.0
2013-10-29 11:50:00,298.99,299.66,298.88,299.66,3500.0,298.1856,298.8538,298.0759,298.8538,3500.0
2013-10-29 11:55:00,299.47,300.4,299.46,300.4,6900.0,298.6643,299.5918,298.6544,299.5918,6900.0
2013-10-29 12:00:00,300.18,300.31,299.57,300.02,15900.0,299.3724,299.5021,298.7641,299.2129,15900.0
2013-10-29 12:05:00,299.89,299.95,299.49,299.75,11000.0,299.0832,299.1431,298.6843,298.9436,11000.0
2013-10-29 12:10:00,299.7,299.7,299.13,299.42,11100.0,298.8937,298.8937,298.3253,298.6145,11100.0
2013-10-29 12:15:00,299.4,300.28,299.4,300.15,4600.0,298.5945,299.4722,298.5945,299.3425,4600.0
2013-10-29 12:20:00,300.13,300.15,299.91,300.0,6000.0,299.3226,299.3425,299.1032,299.1929,6000.0
2013-10-29 12:25:00,300.0,300.69,299.9,300.14,4700.0,299.1929,299.8811,299.0932,299.3325,4700.0
2013-10-29 12:30:00,300.59,300.59,299.41,299.82,5000.0,299.7813,299.7813,298.6045,299.0134,5000.0
2013-10-29 12:35:00,299.3,299.36,298.65,298.74,3700.0,298.4948,298.5546,297.8466,297.9363,3700.0
2013-10-29 12:40:00,298.8,298.8,298.52,298.67,2800.0,297.9961,297.9961,297.7169,297.8665,2800.0
2013-10-29 12:45:00,298.73,299.23,298.71,298.83,1700.0,297.9263,298.425,297.9064,298.0261,1700.0
2013-10-29 12:50:00,299.23,299.9,299.22,299.9,1500.0,298.425,299.0932,298.415,299.0932,1500.0
2013-10-29 12:55:00,300.0,300.0,299.6,299.89,1400.0,299.1929,299.1929,298.794,299.0832,1400.0
2013-10-29 13:00:00,300.0,300.23,299.71,300.11,8400.0,299.1929,299.4223,298.9037,299.3026,8400.0
2013-10-29 13:05:00,300.18,300.2,299.82,300.2,2000.0,299.3724,299.3924,299.0134,299.3924,2000.0
2013-10-29 13:10:00,300.24,300.53,299.98,300.53,2200.0,299.4323,299.7215,299.173,299.7215,2200.0
2013-10-29 13:15:00,300.49,300.52,299.64,299.96,3000.0,299.6816,299.7115,298.8339,299.153,3000.0
2013-10-29 13:20:00,299.94,300.06,299.29,299.29,4800.0,299.1331,299.2528,298.4848,298.4848,4800.0
2013-10-29 13:25:00,299.3,299.3,298.48,298.54,4100.0,298.4948,298.4948,297.677,297.7368,4100.0
2013-10-29 13:30:00,298.44,298.85,298.44,298.49,4500.0,297.6371,298.046,297.6371,297.687,4500.0
2013-10-29 13:35:00,298.45,298.72,298.32,298.39,1600.0,297.6471,297.9164,297.5174,297.5873,1600.0
2013-10-29 13:40:00,298.54,298.99,298.31,298.84,2200.0,297.7368,298.1856,297.5075,298.036,2200.0
2013-10-29 13:45:00,298.85,299.32,298.85,299.15,1200.0,298.046,298.5147,298.046,298.3452,1200.0
2013-10-29 13:50:00,299.51,299.66,299.18,299.55,1900.0,298.7042,298.8538,298.3751,298.7441,1900.0
2013-10-29 13:55:00,299.55,300.0,299.38,299.66,4100.0,298.7441,299.1929,298.5746,298.8538,4100.0
2013-10-29 14:00:00,299.37,299.74,299.37,299.71,1900.0,298.5646,298.9336,298.5646,298.9037,1900.0
2013-10-29 14:05:00,299.83,300.0,299.5,299.54,6000.0,299.0234,299.1929,298.6943,298.7342,6000.0
2013-10-29 14:10:00,299.54,299.6,299.25,299.43,3600.0,298.7342,298.794,298.4449,298.6245,3600.0
2013-10-29 14:15:00,299.2,299.2,298.61,299.0,2400.0,298.3951,298.3951,297.8067,298.1956,2400.0
2013-10-29 14:20:00,299.0,299.2,298.81,299.03,4600.0,298.1956,298.3951,298.0061,298.2255,4600.0
2013-10-29 14:25:00,299.19,299.29,299.1,299.29,2500.0,298.3851,298.4848,298.2953,298.4848,2500.0
2013-10-29 14:30:00,299.27,299.67,299.0,299.0,3700.0,298.4649,298.8638,298.1956,298.1956,3700.0
2013-10-29 14:35:00,299.02,299.53,299.0,299.53,3300.0,298.2156,298.7242,298.1956,298.7242,3300.0
2013-10-29 14:40:00,299.2,299.21,298.48,298.48,6300.0,298.3951,298.405,297.677,297.677,6300.0
2013-10-29 14:45:00,298.7,299.16,298.59,298.83,2900.0,297.8964,298.3552,297.7867,298.0261,2900.0
2013-10-29 14:50:00,299.12,299.12,298.49,298.66,5500.0,298.3153,298.3153,297.687,297.8565,5500.0
2013-10-29 14:55:00,298.58,298.58,298.31,298.53,2900.0,297.7767,297.7767,297.5075,297.7269,2900.0
2013-10-29 15:00:00,298.56,298.93,298.31,298.88,3500.0,297.7568,298.1258,297.5075,298.0759,3500.0
2013-10-29 15:05:00,298.92,299.04,298.41,298.9,3800.0,298.1158,298.2355,297.6072,298.0959,3800.0
2013-10-29 15:10:00,298.74,299.12,298.74,299.04,4700.0,297.9363,298.3153,297.9363,298.2355,4700.0
2013-10-29 15:15:00,299.08,299.24,298.78,299.0,1900.0,298.2754,298.435,297.9762,298.1956,1900.0
2013-10-29 15:20:00,298.88,298.9,298.01,298.31,6200.0,298.0759,298.0959,297.2083,297.5075,6200.0
2013-10-29 15:25:00,298.52,299.0,298.38,299.0,5300.0,297.7169,298.1956,297.5773,298.1956,5300.0
2013-10-29 15:30:00,298.99,299.2,298.79,298.81,7400.0,298.1856,298.3951,297.9862,298.0061,7400.0
2013-10-29 15:35:00,298.83,299.06,298.49,298.7,19300.0,298.0261,298.2554,297.687,297.8964,19300.0
2013-10-29 15:40:00,298.88,299.19,298.72,298.72,9900.0,298.0759,298.3851,297.9164,297.9164,9900.0
2013-10-29 15:45:00,298.77,299.2,298.35,298.37,15400.0,297.9662,298.3951,297.5474,297.5673,15400.0
2013-10-29 15:50:00,298.43,298.73,298.38,298.69,6600.0,297.6271,297.9263,297.5773,297.8864,6600.0
2013-10-29 15:55:00,298.71,298.9,298.5,298.73,18800.0,297.9064,298.0959,297.697,297.9263,18800.0
2013-10-30 09:30:00,300.0,300.1,299.0,299.88,12200.0,299.1929,299.2927,298.1956,299.0732,12200.0
2013-10-30 09:35:00,299.56,300.5,299.56,300.25,8600.0,298.7541,299.6916,298.7541,299.4422,8600.0
2013-10-30 09:40:00,300.8,301.21,298.38,298.92,9500.0,299.9908,300.3997,297.5773,298.1158,9500.0
2013-10-30 09:45:00,298.35,299.34,298.34,299.25,4500.0,297.5474,298.5347,297.5374,298.4449,4500.0
2013-10-30 09:50:00,298.8,298.8,297.21,297.25,5000.0,297.9961,297.9961,296.4104,296.4503,5000.0
2013-10-30 09:55:00,297.69,297.83,295.19,295.5,11200.0,296.8891,297.0288,294.3959,294.705,11200.0
2013-10-30 10:00:00,295.29,295.65,294.17,295.32,15300.0,294.4956,294.8546,293.3786,294.5255,15300.0
2013-10-30 10:05:00,294.61,294.85,294.16,294.8,3000.0,293.8174,294.0568,293.3686,294.0069,3000.0
2013-10-30 10:10:00,294.44,296.5,294.26,296.02,16500.0,293.6479,295.7023,293.4684,295.2236,16500.0
2013-10-30 10:15:00,296.07,296.1,295.24,296.03,7700.0,295.2735,295.3034,294.4457,295.2336,7700.0
2013-10-30 10:20:00,295.63,296.92,295.14,296.92,5600.0,294.8347,296.1212,294.346,296.1212,5600.0
2013-10-30 10:25:00,296.92,297.17,296.05,297.17,8300.0,296.1212,296.3705,295.2535,296.3705,8300.0
2013-10-30 10:30:00,296.77,296.94,296.12,296.13,4100.0,295.9716,296.1412,295.3234,295.3333,4100.0
2013-10-30 10:35:00,296.28,296.85,296.19,296.4,6100.0,295.4829,296.0514,295.3932,295.6026,6100.0
2013-10-30 10:40:00,296.3,296.92,296.15,296.44,12500.0,295.5029,296.1212,295.3533,295.6425,12500.0
2013-10-30 10:45:00,296.26,296.36,295.5,296.03,7400.0,295.463,295.5627,294.705,295.2336,7400.0
2013-10-30 10:50:00,295.89,296.2,295.74,296.02,1200.0,295.094,295.4031,294.9444,295.2236,1200.0
2013-10-30 10:55:00,295.79,296.89,295.57,296.69,3800.0,294.9942,296.0913,294.7748,295.8918,3800.0
2013-10-30 11:00:00,296.36,297.4,296.16,296.16,3900.0,295.5627,296.5999,295.3633,295.3633,3900.0
2013-10-30 11:05:00,296.48,297.5,296.48,296.9,26700.0,295.6824,296.6996,295.6824,296.1013,26700.0
2013-10-30 11:10:00,296.81,296.93,296.38,296.75,9500.0,296.0115,296.1312,295.5827,295.9517,9500.0
2013-10-30 11:15:00,296.67,297.1,296.54,296.73,12900.0,295.8719,296.3007,295.7422,295.9317,12900.0
2013-10-30 11:20:00,296.52,296.79,296.38,296.45,4400.0,295.7223,295.9916,295.5827,295.6525,4400.0
2013-10-30 11:25:00,296.29,296.29,295.99,296.0,600.0,295.4929,295.4929,295.1937,295.2037,600.0
2013-10-30 11:30:00,295.91,296.03,295.51,296.03,800.0,295.1139,295.2336,294.715,295.2336,800.0
2013-10-30 11:35:00,295.73,296.43,294.93,294.94,13800.0,294.9344,295.6325,294.1366,294.1465,13800.0
2013-10-30 11:40:00,294.83,295.28,294.25,295.28,7000.0,294.0368,294.4856,293.4584,294.4856,7000.0
2013-10-30 11:45:00,295.08,295.24,294.75,295.11,3000.0,294.2862,294.4457,293.957,294.3161,3000.0
2013-10-30 11:50:00,294.96,295.68,294.72,295.36,2600.0,294.1665,294.8845,293.9271,294.5654,2600.0
2013-10-30 11:55:00,295.5,295.76,295.21,295.21,8100.0,294.705,294.9643,294.4158,294.4158,8100.0
2013-10-30 12:00:00,295.02,295.43,294.7,295.43,12600.0,294.2263,294.6352,293.9072,294.6352,12600.0
2013-10-30 12:05:00,295.4,295.66,295.15,295.53,28200.0,294.6053,294.8646,294.356,294.7349,28200.0
2013-10-30 12:10:00,295.4,295.73,294.99,295.01,8800.0,294.6053,294.9344,294.1964,294.2163,8800.0
2013-10-30 12:15:00,295.25,295.51,294.5,294.6,1100.0,294.4557,294.715,293.7077,293.8074,1100.0
2013-10-30 12:20:00,294.52,294.98,294.0,294.0,2300.0,293.7277,294.1864,293.2091,293.2091,2300.0
2013-10-30 12:25:00,294.72,294.72,293.64,294.31,2800.0,293.9271,293.9271,292.85,293.5182,2800.0
2013-10-30 12:30:00,294.86,294.99,294.41,294.44,3500.0,294.0667,294.1964,293.618,293.6479,3500.0
2013-10-30 12:35:00,294.44,294.44,294.12,294.12,900.0,293.6479,293.6479,293.3287,293.3287,900.0
2013-10-30 12:40:00,293.94,294.1,293.23,293.24,2900.0,293.1492,293.3088,292.4411,292.4511,2900.0
2013-10-30 12:45:00,293.44,294.28,293.41,294.13,14200.0,292.6506,293.4883,292.6206,293.3387,14200.0
2013-10-30 12:50:00,293.8,294.6,293.77,294.58,3300.0,293.0096,293.8074,292.9797,293.7875,3300.0
2013-10-30 12:55:00,294.52,294.63,294.16,294.48,7800.0,293.7277,293.8374,293.3686,293.6878,7800.0
2013-10-30 13:00:00,294.47,294.47,293.82,294.09,9500.0,293.6778,293.6778,293.0295,293.2988,9500.0
2013-10-30 13:05:00,293.93,294.02,293.06,293.76,6700.0,293.1392,293.229,292.2716,292.9697,6700.0
2013-10-30 13:10:00,293.65,293.92,293.18,293.79,7600.0,292.86,293.1293,292.3913,292.9996,7600.0
2013-10-30 13:15:00,293.82,293.82,293.01,293.27,15300.0,293.0295,293.0295,292.2217,292.481,15300.0
2013-10-30 13:20:00,293.26,293.39,292.52,292.57,15600.0,292.4711,292.6007,291.733,291.7829,15600.0
2013-10-30 13:25:00,292.88,293.11,292.76,293.07,3200.0,292.0921,292.3215,291.9724,292.2816,3200.0
2013-10-30 13:30:00,292.84,293.07,292.82,292.86,2400.0,292.0522,292.2816,292.0322,292.0721,2400.0
2013-10-30 13:35:00,292.87,293.15,292.71,293.02,1700.0,292.0821,292.3613,291.9225,292.2317,1700.0
2013-10-30 13:40:00,292.79,293.04,292.52,293.04,5900.0,292.0023,292.2516,291.733,292.2516,5900.0
2013-10-30 13:45:00,293.01,293.17,292.07,292.3,5100.0,292.2217,292.3813,291.2843,291.5136,5100.0
2013-10-30 13:50:00,292.29,292.48,291.76,292.46,10200.0,291.5037,291.6932,290.9751,291.6732,10200.0
2013-10-30 13:55:00,292.36,292.44,291.83,292.43,6200.0,291.5735,291.6533,291.0449,291.6433,6200.0
2013-10-30 14:00:00,293.07,293.63,292.4,292.96,4300.0,292.2816,292.8401,291.6134,292.1719,4300.0
2013-10-30 14:05:00,293.07,293.79,292.18,292.18,6000.0,292.2816,292.9996,291.394,291.394,6000.0
2013-10-30 14:10:00,292.42,292.89,292.09,292.25,3800.0,291.6333,292.102,291.3042,291.4638,3800.0
2013-10-30 14:15:00,292.02,292.3,289.01,290.51,14400.0,291.2344,291.5136,288.2325,289.7285,14400.0
2013-10-30 14:20:00,290.25,290.85,289.69,290.25,7500.0,289.4691,290.0675,288.9107,289.4691,7500.0
2013-10-30 14:25:00,290.21,290.5,289.55,290.5,7400.0,289.4293,289.7185,288.771,289.7185,7400.0
2013-10-30 14:30:00,290.5,290.95,290.19,290.86,13200.0,289.7185,290.1673,289.4093,290.0775,13200.0
2013-10-30 14:35:00,290.8,291.0,290.13,290.47,3700.0,290.0177,290.2171,289.3495,289.6886,3700.0
2013-10-30 14:40:00,290.57,290.89,289.06,289.06,8200.0,289.7883,290.1074,288.2824,288.2824,8200.0
2013-10-30 14:45:00,289.46,290.28,289.41,289.61,4500.0,288.6813,289.4991,288.6314,288.8309,4500.0
2013-10-30 14:50:00,289.6,289.86,289.07,289.08,4300.0,288.8209,289.0802,288.2923,288.3023,4300.0
2013-10-30 14:55:00,289.12,290.36,289.01,289.95,6800.0,288.3422,289.5789,288.2325,289.17,6800.0
2013-10-30 15:00:00,289.74,290.37,289.27,290.0,7900.0,288.9605,289.5888,288.4918,289.2198,7900.0
2013-10-30 15:05:00,290.0,290.81,289.96,290.48,11900.0,289.2198,290.0276,289.1799,289.6985,11900.0
2013-10-30 15:10:00,290.42,290.47,289.88,290.4,4800.0,289.6387,289.6886,289.1001,289.6187,4800.0
2013-10-30 15:15:00,290.05,290.23,289.64,290.19,4700.0,289.2697,289.4492,288.8608,289.4093,4700.0
2013-10-30 15:20:00,290.52,290.73,290.24,290.24,8000.0,289.7384,289.9479,289.4592,289.4592,8000.0
2013-10-30 15:25:00,290.31,291.45,290.3,291.39,7400.0,289.529,290.6659,289.519,290.6061,7400.0
2013-10-30 15:30:00,291.42,291.82,291.07,291.82,6100.0,290.636,291.0349,290.2869,291.0349,6100.0
2013-10-30 15:35:00,291.96,291.96,291.04,291.46,4300.0,291.1745,291.1745,290.257,290.6759,4300.0
2013-10-30 15:40:00,291.49,292.08,291.4,291.81,6800.0,290.7058,291.2942,290.6161,291.025,6800.0
2013-10-30 15:45:00,291.91,292.06,291.52,291.61,8600.0,291.1247,291.2743,290.7357,290.8255,8600.0
2013-10-30 15:50:00,291.82,291.85,291.06,291.12,21700.0,291.0349,291.0648,290.277,290.3368,21700.0
2013-10-30 15:55:00,291.25,291.39,290.54,291.17,15800.0,290.4665,290.6061,289.7584,290.3867,15800.0
2013-10-31 09:30:00,291.67,293.6,290.8,293.6,10300.0,290.8853,292.8101,290.0177,292.8101,10300.0
2013-10-31 09:35:00,292.31,293.99,292.31,293.76,6000.0,291.5236,293.1991,291.5236,292.9697,6000.0
2013-10-31 09:40:00,293.95,294.66,292.66,294.66,3600.0,293.1592,293.8673,291.8727,293.8673,3600.0
2013-10-31 09:45:00,294.7,295.48,294.33,294.49,11500.0,293.9072,294.6851,293.5382,293.6977,11500.0
2013-10-31 09:50:00,294.45,294.69,293.34,293.44,4200.0,293.6579,293.8972,292.5508,292.6506,4200.0
2013-10-31 09:55:00,292.8,292.9,290.46,290.5,10200.0,292.0123,292.112,289.6786,289.7185,10200.0
2013-10-31 10:00:00,290.52,290.52,287.18,287.88,24000.0,289.7384,289.7384,286.4074,287.1055,24000.0
2013-10-31 10:05:00,287.77,289.72,287.11,289.08,20500.0,286.9958,288.9406,286.3376,288.3023,20500.0
2013-10-31 10:10:00,289.25,291.75,289.21,291.07,11300.0,288.4718,290.9651,288.4319,290.2869,11300.0
2013-10-31 10:15:00,291.2,291.6,290.39,290.74,6100.0,290.4166,290.8155,289.6088,289.9578,6100.0
2013-10-31 10:20:00,291.54,291.6,290.07,291.0,7500.0,290.7557,290.8155,289.2896,290.2171,7500.0
2013-10-31 10:25:00,291.17,291.78,290.49,290.61,4000.0,290.3867,290.995,289.7085,289.8282,4000.0
2013-10-31 10:30:00,291.05,291.67,290.82,290.82,2100.0,290.267,290.8853,290.0376,290.0376,2100.0
2013-10-31 10:35:00,290.6,291.02,290.01,290.47,3500.0,289.8182,290.2371,289.2298,289.6886,3500.0
2013-10-31 10:40:00,290.29,290.87,289.78,290.52,15600.0,289.509,290.0875,289.0004,289.7384,15600.0
2013-10-31 10:45:00,290.26,290.89,290.21,290.89,12600.0,289.4791,290.1074,289.4293,290.1074,12600.0
2013-10-31 10:50:00,290.89,293.62,290.72,292.55,6800.0,290.1074,292.8301,289.9379,291.763,6800.0
2013-10-31 10:55:00,292.69,293.38,292.69,293.06,3600.0,291.9026,292.5907,291.9026,292.2716,3600.0
2013-10-31 11:00:00,293.63,294.15,293.11,293.29,6300.0,292.8401,293.3587,292.3215,292.501,6300.0
2013-10-31 11:05:00,293.08,293.08,292.11,292.42,11900.0,292.2915,292.2915,291.3241,291.6333,11900.0
2013-10-31 11:10:00,292.35,292.79,291.98,292.0,13900.0,291.5635,292.0023,291.1945,291.2144,13900.0
2013-10-31 11:15:00,292.04,292.18,291.43,291.49,8300.0,291.2543,291.394,290.646,290.7058,8300.0
2013-10-31 11:20:00,291.2,292.08,291.2,291.91,1400.0,290.4166,291.2942,290.4166,291.1247,1400.0
2013-10-31 11:25:00,292.26,293.06,292.08,292.95,3900.0,291.4737,292.2716,291.2942,292.1619,3900.0
2013-10-31 11:30:00,292.59,292.8,292.35,292.36,1400.0,291.8029,292.0123,291.5635,291.5735,1400.0
2013-10-31 11:35:00,292.46,292.46,292.18,292.18,1000.0,291.6732,291.6732,291.394,291.394,1000.0
2013-10-31 11:40:00,292.43,293.26,292.1,293.26,1900.0,291.6433,292.4711,291.3142,292.4711,1900.0
2013-10-31 11:45:00,292.86,293.19,292.8,292.96,1500.0,292.0721,292.4012,292.0123,292.1719,1500.0
2013-10-31 11:50:00,292.74,292.94,292.34,292.34,2000.0,291.9525,292.1519,291.5535,291.5535,2000.0
2013-10-31 11:55:00,292.39,292.6,291.91,291.91,2000.0,291.6034,291.8128,291.1247,291.1247,2000.0
2013-10-31 12:00:00,291.83,291.84,291.24,291.44,2100.0,291.0449,291.0549,290.4565,290.6559,2100.0
2013-10-31 12:05:00,291.49,291.94,291.28,291.28,1500.0,290.7058,291.1546,290.4964,290.4964,1500.0
2013-10-31 12:10:00,291.1,291.14,291.0,291.01,1200.0,290.3169,290.3568,290.2171,290.2271,1200.0
2013-10-31 12:15:00,290.69,291.07,290.47,290.69,2600.0,289.908,290.2869,289.6886,289.908,2600.0
2013-10-31 12:20:00,291.07,291.18,291.07,291.12,1200.0,290.2869,290.3966,290.2869,290.3368,1200.0
2013-10-31 12:25:00,291.24,291.37,291.11,291.24,2100.0,290.4565,290.5861,290.3268,290.4565,2100.0
2013-10-31 12:30:00,291.16,292.18,291.11,291.92,7600.0,290.3767,291.394,290.3268,291.1347,7600.0
2013-10-31 12:35:00,291.75,291.78,291.56,291.67,1800.0,290.9651,290.995,290.7756,290.8853,1800.0
2013-10-31 12:40:00,291.5,292.05,291.5,291.9,10700.0,290.7158,291.2643,290.7158,291.1147,10700.0
2013-10-31 12:45:00,291.88,291.95,291.38,291.38,10200.0,291.0948,291.1646,290.5961,290.5961,10200.0
2013-10-31 12:50:00,291.58,291.99,291.29,291.58,1200.0,290.7956,291.2045,290.5064,290.7956,1200.0
2013-10-31 12:55:00,291.5,291.5,290.79,290.79,900.0,290.7158,290.7158,290.0077,290.0077,900.0
2013-10-31 13:00:00,290.88,291.18,290.81,291.17,1300.0,290.0975,290.3966,290.0276,290.3867,1300.0
2013-10-31 13:05:00,291.01,291.77,291.01,291.77,1600.0,290.2271,290.9851,290.2271,290.9851,1600.0
2013-10-31 13:10:00,291.39,291.91,291.3,291.74,3300.0,290.6061,291.1247,290.5163,290.9551,3300.0
2013-10-31 13:15:00,291.99,292.43,291.99,292.43,1300.0,291.2045,291.6433,291.2045,291.6433,1300.0
2013-10-31 13:20:00,292.67,292.77,292.42,292.42,1400.0,291.8826,291.9824,291.6333,291.6333,1400.0
2013-10-31 13:25:00,292.47,292.74,292.22,292.74,3600.0,291.6832,291.9525,291.4339,291.9525,3600.0
2013-10-31 13:30:00,292.29,292.94,292.29,292.75,3000.0,291.5037,292.1519,291.5037,291.9624,3000.0
2013-10-31 13:35:00,292.97,292.97,292.38,292.38,400.0,292.1818,292.1818,291.5934,291.5934,400.0
2013-10-31 13:40:00,292.56,292.75,292.23,292.37,4100.0,291.7729,291.9624,291.4438,291.5834,4100.0
2013-10-31 13:45:00,292.5,292.5,292.07,292.1,4900.0,291.7131,291.7131,291.2843,291.3142,4900.0
2013-10-31 13:50:00,292.19,292.2,291.98,291.98,2100.0,291.4039,291.4139,291.1945,291.1945,2100.0
2013-10-31 13:55:00,291.85,291.85,291.51,291.67,2800.0,291.0648,291.0648,290.7258,290.8853,2800.0
2013-10-31 14:00:00,291.56,291.82,291.48,291.48,4300.0,290.7756,291.0349,290.6958,290.6958,4300.0
2013-10-31 14:05:00,291.51,291.51,291.09,291.19,3700.0,290.7258,290.7258,290.3069,290.4066,3700.0
2013-10-31 14:10:00,291.19,292.25,291.19,292.09,3700.0,290.4066,291.4638,290.4066,291.3042,3700.0
2013-10-31 14:15:00,291.92,292.26,291.92,292.26,1400.0,291.1347,291.4737,291.1347,291.4737,1400.0
2013-10-31 14:20:00,291.73,292.48,291.73,292.14,5700.0,290.9452,291.6932,290.9452,291.3541,5700.0
2013-10-31 14:25:00,292.29,292.39,292.12,292.29,1300.0,291.5037,291.6034,291.3341,291.5037,1300.0
2013-10-31 14:30:00,292.34,292.58,291.76,291.76,3800.0,291.5535,291.7929,290.9751,290.9751,3800.0
2013-10-31 14:35:00,291.48,291.48,291.15,291.28,3200.0,290.6958,290.6958,290.3667,290.4964,3200.0
2013-10-31 14:40:00,291.43,291.8,291.43,291.46,3700.0,290.646,291.015,290.646,290.6759,3700.0
2013-10-31 14:45:00,291.47,291.49,291.32,291.33,3400.0,290.6859,290.7058,290.5363,290.5462,3400.0
2013-10-31 14:50:00,291.37,291.37,291.08,291.08,900.0,290.5861,290.5861,290.2969,290.2969,900.0
2013-10-31 14:55:00,291.03,291.09,290.77,290.96,1700.0,290.2471,290.3069,289.9878,290.1772,1700.0
2013-10-31 15:00:00,290.68,290.75,290.0,290.75,5400.0,289.898,289.9678,289.2198,289.9678,5400.0
2013-10-31 15:05:00,290.55,290.55,289.74,290.02,5000.0,289.7683,289.7683,288.9605,289.2398,5000.0
2013-10-31 15:10:00,290.01,290.15,289.83,289.92,3200.0,289.2298,289.3694,289.0503,289.14,3200.0
2013-10-31 15:15:00,289.75,289.97,289.5,289.57,6700.0,288.9705,289.1899,288.7212,288.791,6700.0
2013-10-31 15:20:00,289.72,290.0,289.14,289.33,8400.0,288.9406,289.2198,288.3621,288.5516,8400.0
2013-10-31 15:25:00,289.59,289.63,288.81,288.81,4100.0,288.8109,288.8508,288.033,288.033,4100.0
2013-10-31 15:30:00,288.62,289.01,288.53,288.68,7500.0,287.8435,288.2325,287.7538,287.9034,7500.0
2013-10-31 15:35:00,288.68,289.33,288.68,288.98,8100.0,287.9034,288.5516,287.9034,288.2026,8100.0
2013-10-31 15:40:00,288.97,289.18,288.77,288.92,7300.0,288.1926,288.402,287.9931,288.1427,7300.0
2013-10-31 15:45:00,288.77,288.86,288.14,288.42,13900.0,287.9931,288.0829,287.3648,287.6441,13900.0
2013-10-31 15:50:00,288.53,288.85,287.85,287.99,21800.0,287.7538,288.0729,287.0756,287.2152,21800.0
2013-10-31 15:55:00,287.98,288.24,287.51,287.61,38200.0,287.2053,287.4646,286.7365,286.8363,38200.0
2013-11-01 09:30:00,290.55,291.99,289.3,289.42,14100.0,289.7683,291.2045,288.5217,288.6414,14100.0
2013-11-01 09:35:00,289.3,290.99,288.96,289.67,5200.0,288.5217,290.2072,288.1826,288.8907,5200.0
2013-11-01 09:40:00,289.52,290.69,289.24,289.24,2600.0,288.7411,289.908,288.4619,288.4619,2600.0
2013-11-01 09:45:00,289.39,290.76,289.19,289.96,4100.0,288.6115,289.9778,288.412,289.1799,4100.0
2013-11-01 09:50:00,289.98,291.12,289.62,290.84,9200.0,289.1999,290.3368,288.8408,290.0576,9200.0
2013-11-01 09:55:00,290.76,291.03,290.28,290.63,4700.0,289.9778,290.2471,289.4991,289.8481,4700.0
2013-11-01 10:00:00,290.63,290.63,289.21,289.5,4300.0,289.8481,289.8481,288.4319,288.7212,4300.0
2013-11-01 10:05:00,289.3,290.5,289.3,290.18,4900.0,288.5217,289.7185,288.5217,289.3993,4900.0
2013-11-01 10:10:00,289.47,289.86,288.0,288.68,7500.0,288.6912,289.0802,287.2252,287.9034,7500.0
2013-11-01 10:15:00,288.01,288.37,287.21,287.21,6600.0,287.2352,287.5942,286.4373,286.4373,6600.0
2013-11-01 10:20:00,287.4,287.83,287.01,287.21,3700.0,286.6268,287.0557,286.2379,286.4373,3700.0
2013-11-01 10:25:00,287.39,288.95,287.39,287.64,24000.0,286.6168,288.1726,286.6168,286.8662,24000.0
2013-11-01 10:30:00,287.61,288.1,287.42,287.6,3900.0,286.8363,287.3249,286.6468,286.8263,3900.0
2013-11-01 10:35:00,287.6,288.7,287.43,287.69,10200.0,286.8263,287.9233,286.6567,286.916,10200.0
2013-11-01 10:40:00,287.83,288.91,287.29,288.91,7700.0,287.0557,288.1328,286.5171,288.1328,7700.0
2013-11-01 10:45:00,288.94,288.94,287.69,288.19,3600.0,288.1627,288.1627,286.916,287.4147,3600.0
2013-11-01 10:50:00,288.23,288.23,287.41,288.23,1800.0,287.4546,287.4546,286.6368,287.4546,1800.0
2013-11-01 10:55:00,288.22,288.9,287.51,288.9,4600.0,287.4446,288.1228,286.7365,288.1228,4600.0
2013-11-01 11:00:00,288.9,288.9,287.35,287.58,6500.0,288.1228,288.1228,286.577,286.8063,6500.0
2013-11-01 11:05:00,287.39,287.54,287.05,287.05,3500.0,286.6168,286.7664,286.2778,286.2778,3500.0
2013-11-01 11:10:00,287.06,287.45,286.24,286.24,7000.0,286.2877,286.6767,285.4699,285.4699,7000.0
2013-11-01 11:15:00,286.35,287.01,286.05,287.0,5700.0,285.5796,286.2379,285.2804,286.2279,5700.0
2013-11-01 11:20:00,286.31,287.44,286.31,287.34,1500.0,285.5397,286.6667,285.5397,286.567,1500.0
2013-11-01 11:25:00,287.39,287.39,286.11,286.29,12000.0,286.6168,286.6168,285.3403,285.5198,12000.0
2013-11-01 11:30:00,286.43,287.0,286.36,286.7,3600.0,285.6594,286.2279,285.5896,285.9287,3600.0
2013-11-01 11:35:00,286.55,286.76,286.29,286.63,2900.0,285.7791,285.9885,285.5198,285.8589,2900.0
2013-11-01 11:40:00,286.52,286.64,286.2,286.53,4200.0,285.7492,285.8689,285.43,285.7592,4200.0
2013-11-01 11:45:00,286.27,286.43,286.01,286.36,5200.0,285.4999,285.6594,285.2406,285.5896,5200.0
2013-11-01 11:50:00,286.39,286.67,284.82,284.82,13500.0,285.6195,285.8988,284.0538,284.0538,13500.0
2013-11-01 11:55:00,284.98,285.18,284.0,284.14,10100.0,284.2133,284.4128,283.236,283.3756,10100.0
2013-11-01 12:00:00,284.36,285.35,284.2,284.33,8400.0,283.595,284.5823,283.4354,283.5651,8400.0
2013-11-01 12:05:00,284.37,286.0,284.3,285.46,7800.0,283.605,285.2306,283.5352,284.692,7800.0
2013-11-01 12:10:00,284.99,285.23,284.71,284.88,3900.0,284.2233,284.4627,283.9441,284.1136,3900.0
2013-11-01 12:15:00,285.19,285.5,285.08,285.11,1900.0,284.4228,284.7319,284.3131,284.343,1900.0
2013-11-01 12:20:00,285.12,285.73,285.0,285.73,2900.0,284.353,284.9613,284.2333,284.9613,2900.0
2013-11-01 12:25:00,285.91,286.29,285.56,285.56,7100.0,285.1408,285.5198,284.7918,284.7918,7100.0
2013-11-01 12:30:00,285.55,286.12,285.55,285.98,1600.0,284.7818,285.3503,284.7818,285.2106,1600.0
2013-11-01 12:35:00,285.89,285.89,285.17,285.24,1700.0,285.1209,285.1209,284.4028,284.4726,1700.0
2013-11-01 12:40:00,285.04,285.34,284.89,285.02,1500.0,284.2732,284.5724,284.1236,284.2532,1500.0
2013-11-01 12:45:00,285.49,285.78,285.38,285.54,900.0,284.722,285.0112,284.6123,284.7718,900.0
2013-11-01 12:50:00,285.29,285.78,285.25,285.27,1700.0,284.5225,285.0112,284.4826,284.5025,1700.0
2013-11-01 12:55:00,285.14,285.24,285.07,285.24,500.0,284.3729,284.4726,284.3031,284.4726,500.0
2013-11-01 13:00:00,284.84,285.17,284.84,285.14,3300.0,284.0737,284.4028,284.0737,284.3729,3300.0
2013-11-01 13:05:00,284.99,285.5,284.94,285.5,4100.0,284.2233,284.7319,284.1734,284.7319,4100.0
2013-11-01 13:10:00,285.41,285.42,285.0,285.18,1700.0,284.6422,284.6521,284.2333,284.4128,1700.0
2013-11-01 13:15:00,284.85,285.46,284.85,285.19,5400.0,284.0837,284.692,284.0837,284.4228,5400.0
2013-11-01 13:20:00,285.01,285.04,284.82,284.99,3100.0,284.2432,284.2732,284.0538,284.2233,3100.0
2013-11-01 13:25:00,285.28,285.43,284.95,285.24,5600.0,284.5125,284.6621,284.1834,284.4726,5600.0
2013-11-01 13:30:00,284.94,284.99,284.7,284.84,2600.0,284.1734,284.2233,283.9341,284.0737,2600.0
2013-11-01 13:35:00,285.21,286.05,285.05,286.05,3900.0,284.4427,285.2804,284.2831,285.2804,3900.0
2013-11-01 13:40:00,285.9,286.05,285.76,285.89,2400.0,285.1309,285.2804,284.9912,285.1209,2400.0
2013-11-01 13:45:00,285.66,286.21,285.66,286.13,2700.0,284.8915,285.44,284.8915,285.3602,2700.0
2013-11-01 13:50:00,286.38,286.45,286.2,286.25,1800.0,285.6096,285.6794,285.43,285.4799,1800.0
2013-11-01 13:55:00,286.47,286.58,286.17,286.37,3100.0,285.6993,285.809,285.4001,285.5996,3100.0
2013-11-01 14:00:00,286.41,286.73,286.31,286.72,3500.0,285.6395,285.9586,285.5397,285.9486,3500.0
2013-11-01 14:05:00,286.53,287.09,286.53,286.92,3800.0,285.7592,286.3177,285.7592,286.1481,3800.0
2013-11-01 14:10:00,286.99,287.21,286.45,286.46,4500.0,286.2179,286.4373,285.6794,285.6893,4500.0
2013-11-01 14:15:00,286.35,286.73,285.6,285.79,10700.0,285.5796,285.9586,284.8317,285.0211,10700.0
2013-11-01 14:20:00,285.92,285.96,285.64,285.9,1400.0,285.1508,285.1907,284.8716,285.1309,1400.0
2013-11-01 14:25:00,285.94,286.06,285.63,285.63,2700.0,285.1707,285.2904,284.8616,284.8616,2700.0
2013-11-01 14:30:00,285.76,285.86,285.48,285.67,3600.0,284.9912,285.091,284.712,284.9015,3600.0
2013-11-01 14:35:00,285.66,286.02,285.6,285.6,1800.0,284.8915,285.2505,284.8317,284.8317,1800.0
2013-11-01 14:40:00,285.48,285.92,285.14,285.65,5100.0,284.712,285.1508,284.3729,284.8815,5100.0
2013-11-01 14:45:00,285.66,285.71,285.16,285.38,1400.0,284.8915,284.9414,284.3928,284.6123,1400.0
2013-11-01 14:50:00,285.42,285.56,284.84,284.89,4000.0,284.6521,284.7918,284.0737,284.1236,4000.0
2013-11-01 14:55:00,285.15,285.34,284.96,285.05,4900.0,284.3829,284.5724,284.1934,284.2831,4900.0
2013-11-01 15:00:00,285.32,285.61,285.32,285.48,500.0,284.5524,284.8416,284.5524,284.712,500.0
2013-11-01 15:05:00,285.49,285.82,285.43,285.64,1900.0,284.722,285.0511,284.6621,284.8716,1900.0
2013-11-01 15:10:00,285.7,286.17,285.53,285.92,3900.0,284.9314,285.4001,284.7618,285.1508,3900.0
2013-11-01 15:15:00,285.93,286.02,285.17,285.17,4900.0,285.1608,285.2505,284.4028,284.4028,4900.0
2013-11-01 15:20:00,285.18,285.93,285.17,285.63,7700.0,284.4128,285.1608,284.4028,284.8616,7700.0
2013-11-01 15:25:00,285.76,285.8,285.14,285.64,13000.0,284.9912,285.0311,284.3729,284.8716,13000.0
2013-11-01 15:30:00,285.39,286.13,285.28,286.13,10000.0,284.6222,285.3602,284.5125,285.3602,10000.0
2013-11-01 15:35:00,286.06,286.57,285.8,286.14,7700.0,285.2904,285.7991,285.0311,285.3702,7700.0
2013-11-01 15:40:00,286.02,286.33,285.98,286.08,10400.0,285.2505,285.5597,285.2106,285.3104,10400.0
2013-11-01 15:45:00,286.1,286.4,285.56,285.56,14300.0,285.3303,285.6295,284.7918,284.7918,14300.0
2013-11-01 15:50:00,285.78,286.17,285.71,285.83,17000.0,285.0112,285.4001,284.9414,285.061,17000.0
2013-11-01 15:55:00,285.89,286.03,285.55,285.7,25100.0,285.1209,285.2605,284.7818,284.9314,25100.0
2013-11-04 09:30:00,285.94,290.5,285.01,290.49,29000.0,285.1707,289.7185,284.2432,289.7085,29000.0
2013-11-04 09:35:00,290.49,290.99,289.32,289.77,14000.0,289.7085,290.2072,288.5417,288.9904,14000.0
2013-11-04 09:40:00,289.42,289.61,288.5,288.99,9300.0,288.6414,288.8309,287.7239,288.2125,9300.0
2013-11-04 09:45:00,288.99,288.99,286.15,286.26,7700.0,288.2125,288.2125,285.3802,285.4899,7700.0
2013-11-04 09:50:00,286.46,287.38,286.13,286.81,7100.0,285.6893,286.6069,285.3602,286.0384,7100.0
2013-11-04 09:55:00,286.82,286.93,284.07,284.97,8900.0,286.0484,286.1581,283.3058,284.2034,8900.0
2013-11-04 10:00:00,284.97,285.86,284.6,285.65,33800.0,284.2034,285.091,283.8343,284.8815,33800.0
2013-11-04 10:05:00,285.65,285.72,284.5,284.94,5600.0,284.8815,284.9513,283.7346,284.1734,5600.0
2013-11-04 10:10:00,284.61,284.83,284.26,284.38,9800.0,283.8443,284.0637,283.4953,283.6149,9800.0
2013-11-04 10:15:00,284.45,285.32,284.45,285.07,3000.0,283.6848,284.5524,283.6848,284.3031,3000.0
2013-11-04 10:20:00,285.14,285.33,284.58,285.09,5400.0,284.3729,284.5624,283.8144,284.323,5400.0
2013-11-04 10:25:00,285.2,286.63,285.19,286.27,3200.0,284.4327,285.8589,284.4228,285.4999,3200.0
2013-11-04 10:30:00,286.37,286.54,285.98,286.17,4100.0,285.5996,285.7691,285.2106,285.4001,4100.0
2013-11-04 10:35:00,286.39,286.8,286.08,286.35,7400.0,285.6195,286.0284,285.3104,285.5796,7400.0
2013-11-04 10:40:00,286.38,286.75,286.08,286.68,3000.0,285.6096,285.9786,285.3104,285.9088,3000.0
2013-11-04 10:45:00,286.96,288.56,286.96,288.11,4100.0,286.188,287.7837,286.188,287.3349,4100.0
2013-11-04 10:50:00,288.02,288.29,287.19,287.21,4500.0,287.2451,287.5144,286.4174,286.4373,4500.0
2013-11-04 10:55:00,287.83,287.83,286.58,286.71,23000.0,287.0557,287.0557,285.809,285.9387,23000.0
2013-11-04 11:00:00,286.72,287.07,286.21,286.23,3700.0,285.9486,286.2977,285.44,285.46,3700.0
2013-11-04 11:05:00,286.23,287.0,286.23,286.45,1000.0,285.46,286.2279,285.46,285.6794,1000.0
2013-11-04 11:10:00,285.97,286.74,285.93,286.43,2100.0,285.2007,285.9686,285.1608,285.6594,2100.0
2013-11-04 11:15:00,287.03,287.34,286.71,287.34,4600.0,286.2578,286.567,285.9387,286.567,4600.0
2013-11-04 11:20:00,287.4,287.4,286.53,286.7,2400.0,286.6268,286.6268,285.7592,285.9287,2400.0
2013-11-04 11:25:00,286.7,287.48,286.7,287.22,5000.0,285.9287,286.7066,285.9287,286.4473,5000.0
2013-11-04 11:30:00,287.42,287.42,286.38,286.38,3800.0,286.6468,286.6468,285.6096,285.6096,3800.0
2013-11-04 11:35:00,286.25,286.25,286.25,286.25,100.0,285.4799,285.4799,285.4799,285.4799,100.0
2013-11-04 11:40:00,286.25,286.25,286.25,286.25,0.0,285.4799,285.4799,285.4799,285.4799,0.0
2013-11-04 11:45:00,287.18,287.35,286.94,286.94,2100.0,286.4074,286.577,286.1681,286.1681,2100.0
2013-11-04 11:50:00,286.91,287.66,286.91,287.46,2900.0,286.1381,286.8861,286.1381,286.6867,2900.0
2013-11-04 11:55:00,287.56,287.67,287.34,287.34,2000.0,286.7864,286.8961,286.567,286.567,2000.0
2013-11-04 12:00:00,287.7,287.7,286.76,286.77,2200.0,286.926,286.926,285.9885,285.9985,2200.0
2013-11-04 12:05:00,286.77,286.93,285.92,286.27,12800.0,285.9985,286.1581,285.1508,285.4999,12800.0
2013-11-04 12:10:00,286.42,286.58,285.44,285.84,17600.0,285.6495,285.809,284.6721,285.071,17600.0
2013-11-04 12:15:00,285.84,285.84,285.02,285.06,3600.0,285.071,285.071,284.2532,284.2931,3600.0
2013-11-04 12:20:00,285.32,285.49,285.08,285.08,2500.0,284.5524,284.722,284.3131,284.3131,2500.0
2013-11-04 12:25:00,285.3,285.74,285.0,285.33,3800.0,284.5325,284.9713,284.2333,284.5624,3800.0
2013-11-04 12:30:00,285.27,285.57,285.01,285.46,6000.0,284.5025,284.8017,284.2432,284.692,6000.0
2013-11-04 12:35:00,285.45,285.46,284.17,284.3,11300.0,284.6821,284.692,283.4055,283.5352,11300.0
2013-11-04 12:40:00,284.55,284.56,283.05,283.25,20200.0,283.7845,283.7945,282.2885,282.488,20200.0
2013-11-04 12:45:00,283.25,283.9,282.48,282.74,21800.0,282.488,283.1362,281.7201,281.9794,21800.0
2013-11-04 12:50:00,282.99,283.63,282.88,283.51,6400.0,282.2287,282.867,282.119,282.7473,6400.0
2013-11-04 12:55:00,283.37,283.5,282.74,282.84,2700.0,282.6077,282.7373,281.9794,282.0791,2700.0
2013-11-04 13:00:00,282.71,282.96,282.51,282.52,6200.0,281.9494,282.1988,281.75,281.7599,6200.0
2013-11-04 13:05:00,282.36,282.59,282.08,282.21,14200.0,281.6004,281.8298,281.3211,281.4508,14200.0
2013-11-04 13:10:00,282.07,282.43,282.07,282.18,6500.0,281.3112,281.6702,281.3112,281.4209,6500.0
2013-11-04 13:15:00,282.17,282.55,282.01,282.29,8400.0,281.4109,281.7899,281.2513,281.5306,8400.0
2013-11-04 13:20:00,282.48,282.99,282.33,282.76,6900.0,281.7201,282.2287,281.5705,281.9993,6900.0
2013-11-04 13:25:00,282.8,283.91,282.8,283.8,7000.0,282.0392,283.1462,282.0392,283.0365,7000.0
2013-11-04 13:30:00,283.84,284.23,282.25,283.1,12600.0,283.0764,283.4653,281.4907,282.3384,12600.0
2013-11-04 13:35:00,282.52,282.59,282.02,282.4,7300.0,281.7599,281.8298,281.2613,281.6403,7300.0
2013-11-04 13:40:00,282.52,283.04,282.11,282.5,9500.0,281.7599,282.2785,281.351,281.74,9500.0
2013-11-04 13:45:00,282.48,282.5,282.1,282.3,6500.0,281.7201,281.74,281.3411,281.5405,6500.0
2013-11-04 13:50:00,282.24,282.51,282.03,282.23,5300.0,281.4807,281.75,281.2713,281.4707,5300.0
2013-11-04 13:55:00,282.5,282.65,282.16,282.35,2600.0,281.74,281.8896,281.4009,281.5904,2600.0
2013-11-04 14:00:00,282.12,282.56,282.12,282.56,11800.0,281.361,281.7998,281.361,281.7998,11800.0
2013-11-04 14:05:00,282.5,282.75,282.41,282.75,4100.0,281.74,281.9893,281.6502,281.9893,4100.0
2013-11-04 14:10:00,282.97,282.97,282.65,282.69,3800.0,282.2087,282.2087,281.8896,281.9295,3800.0
2013-11-04 14:15:00,282.43,283.02,282.37,282.99,2400.0,281.6702,282.2586,281.6103,282.2287,2400.0
2013-11-04 14:20:00,283.05,283.77,283.05,283.77,3500.0,282.2885,283.0066,282.2885,283.0066,3500.0
2013-11-04 14:25:00,283.81,283.9,283.5,283.76,3900.0,283.0465,283.1362,282.7373,282.9966,3900.0
2013-11-04 14:30:00,283.74,285.32,283.72,285.23,8800.0,282.9767,284.5524,282.9567,284.4627,8800.0
2013-11-04 14:35:00,285.04,285.12,282.91,283.3,5300.0,284.2732,284.353,282.1489,282.5378,5300.0
2013-11-04 14:40:00,283.2,283.69,283.12,283.64,4300.0,282.4381,282.9268,282.3583,282.8769,4300.0
2013-11-04 14:45:00,283.69,284.15,283.44,283.9,8600.0,282.9268,283.3856,282.6775,283.1362,8600.0
2013-11-04 14:50:00,283.89,284.5,283.88,284.28,2600.0,283.1263,283.7346,283.1163,283.5152,2600.0
2013-11-04 14:55:00,284.22,284.34,283.95,284.11,7600.0,283.4554,283.575,283.1861,283.3457,7600.0
2013-11-04 15:00:00,284.01,284.4,283.95,283.95,6300.0,283.2459,283.6349,283.1861,283.1861,6300.0
2013-11-04 15:05:00,284.27,284.27,282.0,282.06,34600.0,283.5052,283.5052,281.2413,281.3012,34600.0
2013-11-04 15:10:00,282.03,282.22,281.53,281.77,18000.0,281.2713,281.4608,280.7726,281.012,18000.0
2013-11-04 15:15:00,281.62,282.12,281.61,281.61,8100.0,280.8624,281.361,280.8524,280.8524,8100.0
2013-11-04 15:20:00,281.74,281.74,280.72,280.99,18900.0,280.982,280.982,279.9648,280.2341,18900.0
2013-11-04 15:25:00,281.08,281.62,280.93,281.1,6500.0,280.3238,280.8624,280.1742,280.3438,6500.0
2013-11-04 15:30:00,281.23,282.13,280.82,281.64,15200.0,280.4734,281.371,280.0645,280.8823,15200.0
2013-11-04 15:35:00,281.72,282.07,281.57,281.57,25900.0,280.9621,281.3112,280.8125,280.8125,25900.0
2013-11-04 15:40:00,281.74,282.0,281.24,281.71,15200.0,280.982,281.2413,280.4834,280.9521,15200.0
2013-11-04 15:45:00,281.59,282.82,281.48,282.76,33200.0,280.8324,282.0591,280.7227,281.9993,33200.0
2013-11-04 15:50:00,282.44,282.65,281.43,281.58,49300.0,281.6802,281.8896,280.6729,280.8225,49300.0
2013-11-04 15:55:00,281.65,281.99,280.88,281.99,43800.0,280.8923,281.2314,280.1244,281.2314,43800.0
2013-11-05 09:30:00,297.77,297.98,291.01,296.5,139000.0,296.9689,297.1784,290.2271,295.7023,139000.0
2013-11-05 09:35:00,296.98,301.0,294.52,295.49,104200.0,296.181,300.1902,293.7277,294.6951,104200.0
2013-11-05 09:40:00,295.77,297.59,295.37,296.16,56700.0,294.9743,296.7894,294.5754,295.3633,56700.0
2013-11-05 09:45:00,296.11,296.81,294.52,295.0,47300.0,295.3134,296.0115,293.7277,294.2064,47300.0
2013-11-05 09:50:00,294.81,296.84,294.62,296.5,43200.0,294.0169,296.0414,293.8274,295.7023,43200.0
2013-11-05 09:55:00,296.28,297.5,295.92,297.39,33100.0,295.4829,296.6996,295.1239,296.5899,33100.0
2013-11-05 10:00:00,297.39,297.82,295.8,296.66,41300.0,296.5899,297.0188,295.0042,295.8619,41300.0
2013-11-05 10:05:00,296.62,296.63,293.89,295.37,76100.0,295.822,295.832,293.0994,294.5754,76100.0
2013-11-05 10:10:00,295.0,295.99,293.14,293.37,25700.0,294.2064,295.1937,292.3514,292.5808,25700.0
2013-11-05 10:15:00,293.45,295.0,292.0,292.01,24500.0,292.6605,294.2064,291.2144,291.2244,24500.0
2013-11-05 10:20:00,292.33,293.06,291.38,293.03,27900.0,291.5436,292.2716,290.5961,292.2417,27900.0
2013-11-05 10:25:00,292.92,293.11,290.13,290.19,26800.0,292.132,292.3215,289.3495,289.4093,26800.0
2013-11-05 10:30:00,290.37,291.7,290.02,290.16,22600.0,289.5888,290.9152,289.2398,289.3794,22600.0
2013-11-05 10:35:00,290.24,292.31,289.31,292.04,22600.0,289.4592,291.5236,288.5317,291.2543,22600.0
2013-11-05 10:40:00,292.22,294.09,292.01,293.33,19300.0,291.4339,293.2988,291.2244,292.5409,19300.0
2013-11-05 10:45:00,293.63,294.0,292.34,293.49,22600.0,292.8401,293.2091,291.5535,292.7004,22600.0
2013-11-05 10:50:00,293.34,293.71,292.22,293.0,13700.0,292.5508,292.9198,291.4339,292.2118,13700.0
2013-11-05 10:55:00,293.25,294.49,293.06,294.38,13800.0,292.4611,293.6977,292.2716,293.588,13800.0
2013-11-05 11:00:00,294.49,295.0,294.15,294.54,11500.0,293.6977,294.2064,293.3587,293.7476,11500.0
2013-11-05 11:05:00,294.95,295.22,294.35,295.01,22400.0,294.1565,294.4258,293.5581,294.2163,22400.0
2013-11-05 11:10:00,295.27,295.31,293.54,294.25,10800.0,294.4756,294.5155,292.7503,293.4584,10800.0
2013-11-05 11:15:00,294.23,294.67,293.5,293.84,23900.0,293.4384,293.8773,292.7104,293.0495,23900.0
2013-11-05 11:20:00,293.81,294.0,293.45,293.76,10600.0,293.0196,293.2091,292.6605,292.9697,10600.0
2013-11-05 11:25:00,293.91,294.14,293.82,294.13,5700.0,293.1193,293.3487,293.0295,293.3387,5700.0
2013-11-05 11:30:00,294.13,294.66,294.0,294.56,12700.0,293.3387,293.8673,293.2091,293.7676,12700.0
2013-11-05 11:35:00,294.61,294.97,293.8,294.03,10800.0,293.8174,294.1765,293.0096,293.239,10800.0
2013-11-05 11:40:00,294.16,294.52,294.16,294.48,28900.0,293.3686,293.7277,293.3686,293.6878,28900.0
2013-11-05 11:45:00,294.48,294.48,293.09,294.43,18600.0,293.6878,293.6878,292.3015,293.6379,18600.0
2013-11-05 11:50:00,294.36,296.59,294.19,296.12,18900.0,293.5681,295.7921,293.3986,295.3234,18900.0
2013-11-05 11:55:00,296.45,296.59,295.75,296.44,13300.0,295.6525,295.7921,294.9544,295.6425,13300.0
2013-11-05 12:00:00,296.42,296.98,296.2,296.75,35900.0,295.6226,296.181,295.4031,295.9517,35900.0
2013-11-05 12:05:00,296.86,297.12,296.22,296.72,16300.0,296.0614,296.3207,295.4231,295.9217,16300.0
2013-11-05 12:10:00,296.72,297.79,296.63,297.76,19900.0,295.9217,296.9889,295.832,296.9589,19900.0
2013-11-05 12:15:00,297.61,299.3,297.3,299.29,34200.0,296.8093,298.4948,296.5002,298.4848,34200.0
2013-11-05 12:20:00,299.3,299.99,299.07,299.74,23500.0,298.4948,299.1829,298.2654,298.9336,23500.0
2013-11-05 12:25:00,299.75,300.42,299.6,299.74,32700.0,298.9436,299.6118,298.794,298.9336,32700.0
2013-11-05 12:30:00,299.74,300.38,299.19,299.64,26900.0,298.9336,299.5719,298.3851,298.8339,26900.0
2013-11-05 12:35:00,299.76,302.19,299.45,301.87,50300.0,298.9536,301.377,298.6444,301.0579,50300.0
2013-11-05 12:40:00,301.75,302.03,301.45,301.52,19400.0,300.9382,301.2175,300.639,300.7088,19400.0
2013-11-05 12:45:00,301.47,301.9,301.28,301.56,17200.0,300.659,301.0878,300.4695,300.7487,17200.0
2013-11-05 12:50:00,301.53,301.67,299.6,301.67,14900.0,300.7188,300.8584,298.794,300.8584,14900.0
2013-11-05 12:55:00,301.22,301.37,300.23,300.37,6500.0,300.4096,300.5592,299.4223,299.5619,6500.0
2013-11-05 13:00:00,300.21,301.5,300.21,300.83,10800.0,299.4024,300.6889,299.4024,300.0207,10800.0
2013-11-05 13:05:00,300.81,301.45,300.55,301.13,11700.0,300.0007,300.639,299.7414,300.3199,11700.0
2013-11-05 13:10:00,301.31,301.67,300.55,300.95,21500.0,300.4994,300.8584,299.7414,300.1404,21500.0
2013-11-05 13:15:00,300.8,300.94,299.57,300.58,10400.0,299.9908,300.1304,298.7641,299.7714,10400.0
2013-11-05 13:20:00,300.58,300.58,300.0,300.0,12100.0,299.7714,299.7714,299.1929,299.1929,12100.0
2013-11-05 13:25:00,299.95,300.73,299.8,300.47,11600.0,299.1431,299.921,298.9935,299.6617,11600.0
2013-11-05 13:30:00,300.65,301.06,300.36,301.06,10100.0,299.8412,300.2501,299.552,300.2501,10100.0
2013-11-05 13:35:00,300.9,301.09,300.06,300.1,7200.0,300.0905,300.28,299.2528,299.2927,7200.0
2013-11-05 13:40:00,300.08,300.37,299.1,299.17,13700.0,299.2727,299.5619,298.2953,298.3652,13700.0
2013-11-05 13:45:00,299.77,299.77,298.65,298.92,8100.0,298.9635,298.9635,297.8466,298.1158,8100.0
2013-11-05 13:50:00,298.92,299.3,298.77,298.77,8300.0,298.1158,298.4948,297.9662,297.9662,8300.0
2013-11-05 13:55:00,298.82,299.03,298.52,298.92,12700.0,298.0161,298.2255,297.7169,298.1158,12700.0
2013-11-05 14:00:00,298.66,299.57,298.66,299.57,18400.0,297.8565,298.7641,297.8565,298.7641,18400.0
2013-11-05 14:05:00,300.0,300.0,299.45,299.53,4900.0,299.1929,299.1929,298.6444,298.7242,4900.0
2013-11-05 14:10:00,299.73,300.3,299.61,300.3,19300.0,298.9236,299.4921,298.804,299.4921,19300.0
2013-11-05 14:15:00,300.0,301.84,299.91,301.56,18400.0,299.1929,301.028,299.1032,300.7487,18400.0
2013-11-05 14:20:00,301.72,303.28,301.56,303.05,31600.0,300.9083,302.4641,300.7487,302.2347,31600.0
2013-11-05 14:25:00,303.28,303.75,302.86,302.86,17700.0,302.4641,302.9328,302.0452,302.0452,17700.0
2013-11-05 14:30:00,302.94,303.18,301.9,302.1,14400.0,302.125,302.3644,301.0878,301.2873,14400.0
2013-11-05 14:35:00,302.33,302.63,301.58,301.86,12200.0,301.5167,301.8158,300.7687,301.0479,12200.0
2013-11-05 14:40:00,301.96,302.92,301.63,302.8,15900.0,301.1476,302.1051,300.8185,301.9854,15900.0
2013-11-05 14:45:00,302.9,303.43,302.7,302.82,10200.0,302.0851,302.6137,301.8857,302.0053,10200.0
2013-11-05 14:50:00,302.83,303.04,301.97,301.97,13300.0,302.0153,302.2247,301.1576,301.1576,13300.0
2013-11-05 14:55:00,301.95,303.11,301.95,303.1,11500.0,301.1377,302.2946,301.1377,302.2846,11500.0
2013-11-05 15:00:00,303.14,304.59,303.14,303.73,22100.0,302.3245,303.7706,302.3245,302.9129,22100.0
2013-11-05 15:05:00,303.99,305.33,303.63,305.33,15700.0,303.1722,304.5086,302.8132,304.5086,15700.0
2013-11-05 15:10:00,305.45,305.67,304.49,304.49,18000.0,304.6283,304.8477,303.6708,303.6708,18000.0
2013-11-05 15:15:00,304.42,304.44,302.81,302.81,18100.0,303.601,303.621,301.9954,301.9954,18100.0
2013-11-05 15:20:00,302.86,303.03,302.22,302.91,18300.0,302.0452,302.2148,301.4069,302.0951,18300.0
2013-11-05 15:25:00,303.06,303.06,302.65,302.94,15900.0,302.2447,302.2447,301.8358,302.125,15900.0
2013-11-05 15:30:00,302.68,303.0,302.33,302.65,20000.0,301.8657,302.1848,301.5167,301.8358,20000.0
2013-11-05 15:35:00,302.53,303.0,302.12,302.47,23700.0,301.7161,302.1848,301.3072,301.6563,23700.0
2013-11-05 15:40:00,302.4,302.48,301.19,301.6,25400.0,301.5865,301.6662,300.3797,300.7886,25400.0
2013-11-05 15:45:00,301.7,302.0,301.4,301.73,26500.0,300.8883,301.1875,300.5892,300.9183,26500.0
2013-11-05 15:50:00,301.74,303.92,301.74,303.75,40000.0,300.9282,303.1024,300.9282,302.9328,40000.0
2013-11-05 15:55:00,303.58,303.78,301.8,302.51,83500.0,302.7633,302.9628,300.9881,301.6962,83500.0
2013-11-06 09:30:00,304.0,304.85,302.32,302.5,42500.0,303.1822,304.0299,301.5067,301.6862,42500.0
2013-11-06 09:35:00,302.31,302.35,300.23,301.08,17900.0,301.4967,301.5366,299.4223,300.27,17900.0
2013-11-06 09:40:00,300.74,301.3,298.68,299.41,26300.0,299.9309,300.4894,297.8765,298.6045,26300.0
2013-11-06 09:45:00,299.78,299.82,298.05,299.59,21300.0,298.9735,299.0134,297.2482,298.784,21300.0
2013-11-06 09:50:00,299.31,299.76,298.57,299.21,15800.0,298.5048,298.9536,297.7668,298.405,15800.0
2013-11-06 09:55:00,299.74,299.76,297.05,297.82,16400.0,298.9336,298.9536,296.2509,297.0188,16400.0
2013-11-06 10:00:00,297.86,298.49,297.03,298.49,21600.0,297.0587,297.687,296.2309,297.687,21600.0
2013-11-06 10:05:00,298.02,299.27,297.46,299.01,47300.0,297.2182,298.4649,296.6598,298.2056,47300.0
2013-11-06 10:10:00,298.82,299.48,298.49,298.96,56400.0,298.0161,298.6743,297.687,298.1557,56400.0
2013-11-06 10:15:00,298.84,299.14,297.71,298.11,10400.0,298.036,298.3352,296.9091,297.308,10400.0
2013-11-06 10:20:00,298.34,298.34,295.35,295.35,23800.0,297.5374,297.5374,294.5554,294.5554,23800.0
2013-11-06 10:25:00,295.74,296.15,295.02,295.43,34400.0,294.9444,295.3533,294.2263,294.6352,34400.0
2013-11-06 10:30:00,295.48,295.48,293.52,293.84,20200.0,294.6851,294.6851,292.7304,293.0495,20200.0
2013-11-06 10:35:00,293.79,293.79,292.0,292.63,20200.0,292.9996,292.9996,291.2144,291.8427,20200.0
2013-11-06 10:40:00,292.48,292.48,291.05,291.05,17000.0,291.6932,291.6932,290.267,290.267,17000.0
2013-11-06 10:45:00,291.0,294.06,290.5,294.0,17700.0,290.2171,293.2689,289.7185,293.2091,17700.0
2013-11-06 10:50:00,293.95,294.0,291.22,291.22,18100.0,293.1592,293.2091,290.4365,290.4365,18100.0
2013-11-06 10:55:00,291.0,292.58,290.61,292.58,14800.0,290.2171,291.7929,289.8282,291.7929,14800.0
2013-11-06 11:00:00,292.69,292.96,290.02,290.25,41700.0,291.9026,292.1719,289.2398,289.4691,41700.0
2013-11-06 11:05:00,290.42,290.42,288.14,289.2,23900.0,289.6387,289.6387,287.3648,288.422,23900.0
2013-11-06 11:10:00,289.23,291.6,288.95,291.6,12500.0,288.4519,290.8155,288.1726,290.8155,12500.0
2013-11-06 11:15:00,291.45,292.5,291.39,292.0,10100.0,290.6659,291.7131,290.6061,291.2144,10100.0
2013-11-06 11:20:00,292.41,293.44,292.36,292.71,13900.0,291.6233,292.6506,291.5735,291.9225,13900.0
2013-11-06 11:25:00,292.51,293.0,292.19,292.75,13500.0,291.7231,292.2118,291.4039,291.9624,13500.0
2013-11-06 11:30:00,292.83,293.49,292.62,293.23,8100.0,292.0422,292.7004,291.8328,292.4411,8100.0
2013-11-06 11:35:00,292.94,293.07,292.26,292.47,5100.0,292.1519,292.2816,291.4737,291.6832,5100.0
2013-11-06 11:40:00,292.21,292.32,290.09,290.28,8500.0,291.4239,291.5336,289.3096,289.4991,8500.0
2013-11-06 11:45:00,290.36,291.79,290.25,291.71,17800.0,289.5789,291.005,289.4691,290.9252,17800.0
2013-11-06 11:50:00,291.76,292.98,291.76,292.5,7200.0,290.9751,292.1918,290.9751,291.7131,7200.0
2013-11-06 11:55:00,292.5,292.53,291.56,292.33,8500.0,291.7131,291.743,290.7756,291.5436,8500.0
2013-11-06 12:00:00,292.43,292.52,291.74,292.25,35900.0,291.6433,291.733,290.9551,291.4638,35900.0
2013-11-06 12:05:00,292.48,293.44,292.34,292.34,8700.0,291.6932,292.6506,291.5535,291.5535,8700.0
2013-11-06 12:10:00,292.5,292.73,292.05,292.73,4500.0,291.7131,291.9425,291.2643,291.9425,4500.0
2013-11-06 12:15:00,292.49,292.6,292.0,292.46,3800.0,291.7031,291.8128,291.2144,291.6732,3800.0
2013-11-06 12:20:00,292.6,292.91,292.29,292.81,3600.0,291.8128,292.122,291.5037,292.0223,3600.0
2013-11-06 12:25:00,293.1,293.1,292.38,292.8,1900.0,292.3115,292.3115,291.5934,292.0123,1900.0
2013-11-06 12:30:00,293.08,293.08,292.47,292.56,8800.0,292.2915,292.2915,291.6832,291.7729,8800.0
2013-11-06 12:35:00,292.5,293.09,292.5,292.81,8900.0,291.7131,292.3015,291.7131,292.0223,8900.0
2013-11-06 12:40:00,292.83,292.85,292.11,292.11,10100.0,292.0422,292.0622,291.3241,291.3241,10100.0
2013-11-06 12:45:00,292.21,292.65,292.19,292.65,2500.0,291.4239,291.8627,291.4039,291.8627,2500.0
2013-11-06 12:50:00,292.83,293.12,292.81,293.12,2600.0,292.0422,292.3314,292.0223,292.3314,2600.0
2013-11-06 12:55:00,293.22,293.54,292.8,292.8,9600.0,292.4312,292.7503,292.0123,292.0123,9600.0
2013-11-06 13:00:00,292.72,292.91,292.02,292.91,9400.0,291.9325,292.122,291.2344,292.122,9400.0
2013-11-06 13:05:00,292.91,293.29,292.55,293.17,3500.0,292.122,292.501,291.763,292.3813,3500.0
2013-11-06 13:10:00,293.24,293.59,293.0,293.33,7900.0,292.4511,292.8002,292.2118,292.5409,7900.0
2013-11-06 13:15:00,293.25,293.47,293.04,293.29,3100.0,292.4611,292.6805,292.2516,292.501,3100.0
2013-11-06 13:20:00,293.17,293.17,292.16,292.73,3400.0,292.3813,292.3813,291.374,291.9425,3400.0
2013-11-06 13:25:00,293.03,293.69,292.74,293.54,9500.0,292.2417,292.8999,291.9525,292.7503,9500.0
2013-11-06 13:30:00,293.77,293.77,293.06,293.09,3300.0,292.9797,292.9797,292.2716,292.3015,3300.0
2013-11-06 13:35:00,292.93,293.09,292.44,292.88,9900.0,292.1419,292.3015,291.6533,292.0921,9900.0
2013-11-06 13:40:00,292.92,292.92,291.73,292.24,15100.0,292.132,292.132,290.9452,291.4538,15100.0
2013-11-06 13:45:00,292.25,292.26,291.51,291.57,6800.0,291.4638,291.4737,290.7258,290.7856,6800.0
2013-11-06 13:50:00,291.57,292.25,291.57,291.92,3300.0,290.7856,291.4638,290.7856,291.1347,3300.0
2013-11-06 13:55:00,292.27,292.27,291.38,291.86,3900.0,291.4837,291.4837,290.5961,291.0748,3900.0
2013-11-06 14:00:00,291.69,292.44,291.69,292.44,5500.0,290.9053,291.6533,290.9053,291.6533,5500.0
2013-11-06 14:05:00,292.44,292.44,291.38,291.81,7100.0,291.6533,291.6533,290.5961,291.025,7100.0
2013-11-06 14:10:00,292.02,292.03,291.21,291.21,9500.0,291.2344,291.2444,290.4266,290.4266,9500.0
2013-11-06 14:15:00,291.4,291.4,290.63,290.88,5300.0,290.6161,290.6161,289.8481,290.0975,5300.0
2013-11-06 14:20:00,290.97,291.84,290.91,291.49,6700.0,290.1872,291.0549,290.1274,290.7058,6700.0
2013-11-06 14:25:00,291.43,291.72,290.99,290.99,5900.0,290.646,290.9352,290.2072,290.2072,5900.0
2013-11-06 14:30:00,290.98,291.19,290.74,290.9,1800.0,290.1972,290.4066,289.9578,290.1174,1800.0
2013-11-06 14:35:00,291.19,291.19,290.4,290.4,3300.0,290.4066,290.4066,289.6187,289.6187,3300.0
2013-11-06 14:40:00,290.35,290.48,289.7,290.25,18100.0,289.5689,289.6985,288.9206,289.4691,18100.0
2013-11-06 14:45:00,289.74,290.47,289.74,290.0,3400.0,288.9605,289.6886,288.9605,289.2198,3400.0
2013-11-06 14:50:00,290.18,290.52,289.6,289.65,9300.0,289.3993,289.7384,288.8209,288.8708,9300.0
2013-11-06 14:55:00,289.94,289.94,289.17,289.17,2600.0,289.16,289.16,288.3921,288.3921,2600.0
2013-11-06 15:00:00,289.17,289.3,288.31,288.54,10700.0,288.3921,288.5217,287.5344,287.7638,10700.0
2013-11-06 15:05:00,288.63,288.91,288.28,288.6,10900.0,287.8535,288.1328,287.5044,287.8236,10900.0
2013-11-06 15:10:00,288.89,289.42,288.76,289.04,11400.0,288.1128,288.6414,287.9832,288.2624,11400.0
2013-11-06 15:15:00,289.05,289.16,288.42,288.86,6900.0,288.2724,288.3821,287.6441,288.0829,6900.0
2013-11-06 15:20:00,288.71,289.97,288.7,289.97,5800.0,287.9333,289.1899,287.9233,289.1899,5800.0
2013-11-06 15:25:00,289.97,290.3,289.14,289.52,11400.0,289.1899,289.519,288.3621,288.7411,11400.0
2013-11-06 15:30:00,289.82,290.03,289.55,289.75,14600.0,289.0403,289.2497,288.771,288.9705,14600.0
2013-11-06 15:35:00,289.61,289.61,288.91,288.93,12200.0,288.8309,288.8309,288.1328,288.1527,12200.0
2013-11-06 15:40:00,288.9,289.42,288.65,289.29,11200.0,288.1228,288.6414,287.8735,288.5117,11200.0
2013-11-06 15:45:00,289.13,289.36,288.42,288.53,18600.0,288.3522,288.5815,287.6441,287.7538,18600.0
2013-11-06 15:50:00,288.42,288.71,288.26,288.3,19600.0,287.6441,287.9333,287.4845,287.5244,19600.0
2013-11-06 15:55:00,288.61,288.61,287.94,288.19,33100.0,287.8336,287.8336,287.1654,287.4147,33100.0
2013-11-07 09:30:00,290.28,290.61,286.71,286.9,28200.0,289.4991,289.8282,285.9387,286.1282,28200.0
2013-11-07 09:35:00,286.37,288.52,286.11,286.83,16900.0,285.5996,287.7438,285.3403,286.0584,16900.0
2013-11-07 09:40:00,287.95,288.49,286.31,286.94,5700.0,287.1753,287.7139,285.5397,286.1681,5700.0
2013-11-07 09:45:00,286.78,286.78,284.28,284.45,14800.0,286.0085,286.0085,283.5152,283.6848,14800.0
2013-11-07 09:50:00,284.94,284.94,282.1,283.3,23200.0,284.1734,284.1734,281.3411,282.5378,23200.0
2013-11-07 09:55:00,283.49,284.18,281.17,281.99,38200.0,282.7273,283.4155,280.4136,281.2314,38200.0
2013-11-07 10:00:00,281.53,282.44,280.22,281.09,42300.0,280.7726,281.6802,279.4661,280.3338,42300.0
2013-11-07 10:05:00,281.04,281.42,278.63,278.79,30500.0,280.2839,280.6629,277.8804,278.04,30500.0
2013-11-07 10:10:00,279.22,279.46,275.35,278.02,55600.0,278.4688,278.7082,274.6092,277.2721,55600.0
2013-11-07 10:15:00,277.79,278.29,276.69,277.05,25100.0,277.0427,277.5413,275.9456,276.3047,25100.0
2013-11-07 10:20:00,276.32,276.9,274.66,274.94,22500.0,275.5766,276.1551,273.9211,274.2003,22500.0
2013-11-07 10:25:00,274.94,275.41,273.0,273.03,22800.0,274.2003,274.6691,272.2656,272.2955,22800.0
2013-11-07 10:30:00,273.04,273.71,271.0,271.0,46800.0,272.3054,272.9736,270.2709,270.2709,46800.0
2013-11-07 10:35:00,271.25,272.0,271.07,272.0,27700.0,270.5203,271.2682,270.3407,271.2682,27700.0
2013-11-07 10:40:00,272.0,273.56,271.61,272.55,32000.0,271.2682,272.8241,270.8793,271.8168,32000.0
2013-11-07 10:45:00,272.49,274.28,272.33,274.16,61500.0,271.7569,273.5421,271.5974,273.4224,61500.0
2013-11-07 10:50:00,274.27,275.0,274.13,274.99,36600.0,273.5321,274.2602,273.3925,274.2502,36600.0
2013-11-07 10:55:00,275.0,276.86,274.76,276.25,28100.0,274.2602,276.1152,274.0208,275.5068,28100.0
2013-11-07 11:00:00,276.0,276.29,275.0,275.55,10900.0,275.2575,275.5467,274.2602,274.8087,10900.0
2013-11-07 11:05:00,275.59,276.79,275.17,275.61,17100.0,274.8486,276.0454,274.4297,274.8685,17100.0
2013-11-07 11:10:00,275.61,276.76,275.56,276.0,8700.0,274.8685,276.0154,274.8187,275.2575,8700.0
2013-11-07 11:15:00,275.84,276.5,275.75,275.75,11100.0,275.0979,275.7561,275.0082,275.0082,11100.0
2013-11-07 11:20:00,275.95,276.92,275.6,276.8,11200.0,275.2076,276.175,274.8586,276.0553,11200.0
2013-11-07 11:25:00,276.49,276.88,275.68,275.68,12900.0,275.7462,276.1351,274.9383,274.9383,12900.0
2013-11-07 11:30:00,275.6,276.4,275.56,276.19,7500.0,274.8586,275.6564,274.8187,275.447,7500.0
2013-11-07 11:35:00,276.01,276.01,275.18,275.18,5500.0,275.2675,275.2675,274.4397,274.4397,5500.0
2013-11-07 11:40:00,275.15,275.63,274.41,274.61,14700.0,274.4098,274.8885,273.6718,273.8712,14700.0
2013-11-07 11:45:00,274.8,274.8,273.57,273.8,10300.0,274.0607,274.0607,272.834,273.0634,10300.0
2013-11-07 11:50:00,273.94,274.22,273.27,273.79,10700.0,273.203,273.4823,272.5348,273.0534,10700.0
2013-11-07 11:55:00,273.89,273.9,273.17,273.66,21700.0,273.1532,273.1631,272.4351,272.9238,21700.0
2013-11-07 12:00:00,273.57,273.97,273.16,273.81,12600.0,272.834,273.2329,272.4251,273.0734,12600.0
2013-11-07 12:05:00,273.81,275.43,273.81,275.24,15100.0,273.0734,274.689,273.0734,274.4995,15100.0
2013-11-07 12:10:00,274.97,276.53,274.74,276.3,11800.0,274.2303,275.7861,274.0009,275.5567,11800.0
2013-11-07 12:15:00,276.16,277.58,276.15,276.72,10100.0,275.4171,276.8332,275.4071,275.9755,10100.0
2013-11-07 12:20:00,276.79,277.8,276.45,277.26,11000.0,276.0454,277.0526,275.7063,276.5141,11000.0
2013-11-07 12:25:00,277.05,277.48,276.96,277.13,8800.0,276.3047,276.7335,276.2149,276.3844,8800.0
2013-11-07 12:30:00,277.25,277.65,277.02,277.49,6400.0,276.5041,276.903,276.2747,276.7435,6400.0
2013-11-07 12:35:00,277.2,277.5,276.95,277.31,6900.0,276.4543,276.7535,276.2049,276.564,6900.0
2013-11-07 12:40:00,277.49,278.01,277.14,278.01,8800.0,276.7435,277.2621,276.3944,277.2621,8800.0
2013-11-07 12:45:00,277.98,278.63,277.86,278.18,10100.0,277.2322,277.8804,277.1125,277.4316,10100.0
2013-11-07 12:50:00,278.0,278.42,277.34,278.42,3600.0,277.2521,277.671,276.5939,277.671,3600.0
2013-11-07 12:55:00,278.34,278.35,276.98,277.1,9600.0,277.5912,277.6012,276.2348,276.3545,9600.0
2013-11-07 13:00:00,277.12,277.75,277.0,277.01,14900.0,276.3745,277.0028,276.2548,276.2648,14900.0
2013-11-07 13:05:00,277.41,277.41,277.0,277.19,4500.0,276.6637,276.6637,276.2548,276.4443,4500.0
2013-11-07 13:10:00,277.16,277.28,276.23,276.27,11700.0,276.4144,276.534,275.4869,275.5268,11700.0
2013-11-07 13:15:00,276.26,277.06,276.26,277.06,4200.0,275.5168,276.3146,275.5168,276.3146,4200.0
2013-11-07 13:20:00,276.43,277.02,276.22,276.22,3400.0,275.6863,276.2747,275.4769,275.4769,3400.0
2013-11-07 13:25:00,276.25,276.27,275.03,275.03,4800.0,275.5068,275.5268,274.2901,274.2901,4800.0
2013-11-07 13:30:00,275.23,275.6,274.41,275.6,24200.0,274.4896,274.8586,273.6718,274.8586,24200.0
2013-11-07 13:35:00,275.61,276.54,275.43,276.54,7500.0,274.8685,275.796,274.689,275.796,7500.0
2013-11-07 13:40:00,276.76,276.98,275.85,276.76,11500.0,276.0154,276.2348,275.1079,276.0154,11500.0
2013-11-07 13:45:00,276.74,276.96,276.58,276.67,4500.0,275.9955,276.2149,275.8359,275.9257,4500.0
2013-11-07 13:50:00,276.66,277.13,276.5,276.66,6400.0,275.9157,276.3844,275.7561,275.9157,6400.0
2013-11-07 13:55:00,276.72,277.54,276.72,277.24,2800.0,275.9755,276.7933,275.9755,276.4942,2800.0
2013-11-07 14:00:00,277.55,277.58,275.93,276.36,9000.0,276.8033,276.8332,275.1877,275.6165,9000.0
2013-11-07 14:05:00,276.39,277.08,276.39,276.62,4100.0,275.6464,276.3346,275.6464,275.8758,4100.0
2013-11-07 14:10:00,276.94,277.2,276.83,276.83,5700.0,276.195,276.4543,276.0853,276.0853,5700.0
2013-11-07 14:15:00,276.78,277.18,276.27,276.69,5800.0,276.0354,276.4343,275.5268,275.9456,5800.0
2013-11-07 14:20:00,276.69,277.17,276.35,277.12,4100.0,275.9456,276.4243,275.6065,276.3745,4100.0
2013-11-07 14:25:00,277.2,277.2,276.5,276.76,4400.0,276.4543,276.4543,275.7561,276.0154,4400.0
2013-11-07 14:30:00,276.85,276.85,275.35,276.44,14500.0,276.1052,276.1052,274.6092,275.6963,14500.0
2013-11-07 14:35:00,276.29,276.48,275.66,275.7,8300.0,275.5467,275.7362,274.9184,274.9583,8300.0
2013-11-07 14:40:00,275.84,276.24,275.42,276.24,2200.0,275.0979,275.4968,274.679,275.4968,2200.0
2013-11-07 14:45:00,275.95,276.47,275.76,276.46,8600.0,275.2076,275.7262,275.0181,275.7162,8600.0
2013-11-07 14:50:00,276.44,276.53,275.68,275.82,8200.0,275.6963,275.7861,274.9383,275.078,8200.0
2013-11-07 14:55:00,275.7,276.71,275.7,276.68,10600.0,274.9583,275.9656,274.9583,275.9357,10600.0
2013-11-07 15:00:00,276.39,277.03,276.28,276.86,7300.0,275.6464,276.2847,275.5367,276.1152,7300.0
2013-11-07 15:05:00,276.91,276.98,275.89,276.21,11200.0,276.165,276.2348,275.1478,275.4669,11200.0
2013-11-07 15:10:00,275.91,275.91,275.07,275.07,11300.0,275.1677,275.1677,274.33,274.33,11300.0
2013-11-07 15:15:00,275.0,275.02,274.07,274.42,16200.0,274.2602,274.2801,273.3327,273.6817,16200.0
2013-11-07 15:20:00,274.42,274.74,274.21,274.47,11600.0,273.6817,274.0009,273.4723,273.7316,11600.0
2013-11-07 15:25:00,274.25,274.79,273.68,273.95,24200.0,273.5122,274.0507,272.9437,273.213,24200.0
2013-11-07 15:30:00,273.93,274.27,273.63,273.94,13400.0,273.1931,273.5321,272.8939,273.203,13400.0
2013-11-07 15:35:00,273.87,275.28,273.81,275.25,28500.0,273.1332,274.5394,273.0734,274.5095,28500.0
2013-11-07 15:40:00,275.16,275.4,274.73,275.26,23200.0,274.4197,274.6591,273.9909,274.5195,23200.0
2013-11-07 15:45:00,275.34,276.56,275.0,275.54,48900.0,274.5993,275.816,274.2602,274.7987,48900.0
2013-11-07 15:50:00,275.71,277.16,275.67,277.16,74300.0,274.9683,276.4144,274.9284,276.4144,74300.0
2013-11-07 15:55:00,277.34,277.84,276.77,276.98,75700.0,276.5939,277.0925,276.0254,276.2348,75700.0
2013-11-08 09:30:00,278.47,280.73,277.3,279.5,22500.0,277.7208,279.9748,276.554,278.7481,22500.0
2013-11-08 09:35:00,279.41,279.99,279.0,279.49,8000.0,278.6583,279.2368,278.2494,278.7381,8000.0
2013-11-08 09:40:00,279.65,280.45,279.52,280.12,10100.0,278.8977,279.6955,278.768,279.3664,10100.0
2013-11-08 09:45:00,280.5,280.91,280.02,280.2,10300.0,279.7454,280.1543,279.2667,279.4462,10300.0
2013-11-08 09:50:00,280.75,282.09,280.2,282.09,16300.0,279.9947,281.3311,279.4462,281.3311,16300.0
2013-11-08 09:55:00,282.09,283.46,280.04,280.4,26300.0,281.3311,282.6974,279.2866,279.6456,26300.0
2013-11-08 10:00:00,281.6,283.65,281.36,283.35,10300.0,280.8424,282.8869,280.6031,282.5877,10300.0
2013-11-08 10:05:00,283.71,285.34,283.21,284.41,19500.0,282.9467,284.5724,282.4481,283.6449,19500.0
2013-11-08 10:10:00,284.27,285.63,284.0,285.46,9900.0,283.5052,284.8616,283.236,284.692,9900.0
2013-11-08 10:15:00,285.68,287.62,285.34,286.19,16700.0,284.9114,286.8462,284.5724,285.4201,16700.0
2013-11-08 10:20:00,285.6,285.67,284.22,284.99,19300.0,284.8317,284.9015,283.4554,284.2233,19300.0
2013-11-08 10:25:00,285.36,286.83,284.7,286.17,6500.0,284.5923,286.0584,283.9341,285.4001,6500.0
2013-11-08 10:30:00,286.29,287.55,285.8,287.05,11800.0,285.5198,286.7764,285.0311,286.2778,11800.0
2013-11-08 10:35:00,287.02,287.36,285.39,286.13,10900.0,286.2478,286.5869,284.6222,285.3602,10900.0
2013-11-08 10:40:00,286.01,286.19,283.58,284.0,10900.0,285.2406,285.4201,282.8171,283.236,10900.0
2013-11-08 10:45:00,284.01,285.28,283.73,285.03,8000.0,283.2459,284.5125,282.9667,284.2632,8000.0
2013-11-08 10:50:00,284.77,284.93,282.21,282.21,25800.0,284.0039,284.1635,281.4508,281.4508,25800.0
2013-11-08 10:55:00,282.39,283.19,281.42,281.42,8900.0,281.6303,282.4281,280.6629,280.6629,8900.0
2013-11-08 11:00:00,281.83,282.32,281.0,281.69,13700.0,281.0718,281.5605,280.244,280.9322,13700.0
2013-11-08 11:05:00,281.55,281.66,280.25,280.59,15400.0,280.7926,280.9023,279.4961,279.8351,15400.0
2013-11-08 11:10:00,280.76,281.37,280.22,280.22,24800.0,280.0047,280.613,279.4661,279.4661,24800.0
2013-11-08 11:15:00,280.39,281.57,280.0,281.55,12500.0,279.6357,280.8125,279.2467,280.7926,12500.0
2013-11-08 11:20:00,282.0,282.0,280.77,280.78,3900.0,281.2413,281.2413,280.0147,280.0246,3900.0
2013-11-08 11:25:00,281.0,281.29,280.71,281.2,3600.0,280.244,280.5333,279.9548,280.4435,3600.0
2013-11-08 11:30:00,281.51,281.64,280.82,280.82,4300.0,280.7527,280.8823,280.0645,280.0645,4300.0
2013-11-08 11:35:00,281.05,281.7,280.82,281.7,3400.0,280.2939,280.9422,280.0645,280.9422,3400.0
2013-11-08 11:40:00,281.7,281.7,280.57,280.57,4200.0,280.9422,280.9422,279.8152,279.8152,4200.0
2013-11-08 11:45:00,280.52,280.52,279.68,279.68,6000.0,279.7653,279.7653,278.9276,278.9276,6000.0
2013-11-08 11:50:00,279.91,280.75,279.84,279.94,5600.0,279.157,279.9947,279.0872,279.1869,5600.0
2013-11-08 11:55:00,280.12,280.59,279.74,280.44,9800.0,279.3664,279.8351,278.9874,279.6855,9800.0
2013-11-08 12:00:00,280.49,281.0,280.34,280.95,26800.0,279.7354,280.244,279.5858,280.1942,26800.0
2013-11-08 12:05:00,281.08,281.33,280.81,280.81,10600.0,280.3238,280.5731,280.0545,280.0545,10600.0
2013-11-08 12:10:00,280.96,281.33,280.5,280.94,3800.0,280.2041,280.5731,279.7454,280.1842,3800.0
2013-11-08 12:15:00,280.76,281.5,280.58,280.71,6600.0,280.0047,280.7427,279.8252,279.9548,6600.0
2013-11-08 12:20:00,281.18,281.56,280.78,281.26,4200.0,280.4236,280.8025,280.0246,280.5033,4200.0
2013-11-08 12:25:00,280.77,281.06,280.67,281.06,1500.0,280.0147,280.3039,279.9149,280.3039,1500.0
2013-11-08 12:30:00,281.24,282.19,280.99,281.87,11800.0,280.4834,281.4308,280.2341,281.1117,11800.0
2013-11-08 12:35:00,281.87,282.88,281.58,282.81,25600.0,281.1117,282.119,280.8225,282.0492,25600.0
2013-11-08 12:40:00,282.81,283.23,282.56,282.97,8000.0,282.0492,282.468,281.7998,282.2087,8000.0
2013-11-08 12:45:00,282.93,283.48,282.93,283.36,9000.0,282.1688,282.7174,282.1688,282.5977,9000.0
2013-11-08 12:50:00,283.48,283.55,282.83,282.98,4700.0,282.7174,282.7872,282.0691,282.2187,4700.0
2013-11-08 12:55:00,283.07,283.73,283.07,283.22,4200.0,282.3085,282.9667,282.3085,282.4581,4200.0
2013-11-08 13:00:00,283.21,283.35,282.82,283.12,2400.0,282.4481,282.5877,282.0591,282.3583,2400.0
2013-11-08 13:05:00,283.22,283.88,283.11,283.69,3000.0,282.4581,283.1163,282.3484,282.9268,3000.0
2013-11-08 13:10:00,283.84,284.21,283.67,284.21,6500.0,283.0764,283.4454,282.9069,283.4454,6500.0
2013-11-08 13:15:00,284.05,284.49,284.0,284.19,6700.0,283.2858,283.7246,283.236,283.4255,6700.0
2013-11-08 13:20:00,283.82,284.19,283.66,283.81,2200.0,283.0564,283.4255,282.8969,283.0465,2200.0
2013-11-08 13:25:00,284.06,284.31,283.94,284.31,4100.0,283.2958,283.5451,283.1761,283.5451,4100.0
2013-11-08 13:30:00,284.08,284.5,284.08,284.45,3100.0,283.3157,283.7346,283.3157,283.6848,3100.0
2013-11-08 13:35:00,284.32,284.51,284.09,284.5,3000.0,283.5551,283.7446,283.3257,283.7346,3000.0
2013-11-08 13:40:00,284.61,284.65,284.05,284.44,4900.0,283.8443,283.8842,283.2858,283.6748,4900.0
2013-11-08 13:45:00,284.61,284.75,284.23,284.23,5500.0,283.8443,283.9839,283.4653,283.4653,5500.0
2013-11-08 13:50:00,284.22,284.22,283.01,283.47,4400.0,283.4554,283.4554,282.2486,282.7074,4400.0
2013-11-08 13:55:00,283.44,283.83,283.12,283.52,6100.0,282.6775,283.0664,282.3583,282.7573,6100.0
2013-11-08 14:00:00,283.48,283.83,283.2,283.42,2700.0,282.7174,283.0664,282.4381,282.6575,2700.0
2013-11-08 14:05:00,283.33,283.34,282.93,282.98,1900.0,282.5678,282.5777,282.1688,282.2187,1900.0
2013-11-08 14:10:00,282.93,282.96,282.69,282.96,2800.0,282.1688,282.1988,281.9295,282.1988,2800.0
2013-11-08 14:15:00,283.01,283.25,282.53,282.64,3200.0,282.2486,282.488,281.7699,281.8796,3200.0
2013-11-08 14:20:00,282.79,282.94,282.26,282.26,8300.0,282.0292,282.1788,281.5006,281.5006,8300.0
2013-11-08 14:25:00,282.5,282.89,282.25,282.47,3700.0,281.74,282.129,281.4907,281.7101,3700.0
2013-11-08 14:30:00,282.56,282.56,281.46,281.63,3800.0,281.7998,281.7998,280.7028,280.8723,3800.0
2013-11-08 14:35:00,281.63,282.25,281.6,282.02,4700.0,280.8723,281.4907,280.8424,281.2613,4700.0
2013-11-08 14:40:00,281.75,282.02,281.49,281.49,2100.0,280.992,281.2613,280.7327,280.7327,2100.0
2013-11-08 14:45:00,281.49,281.57,281.09,281.56,2900.0,280.7327,280.8125,280.3338,280.8025,2900.0
2013-11-08 14:50:00,281.15,281.35,280.99,281.1,7700.0,280.3936,280.5931,280.2341,280.3438,7700.0
2013-11-08 14:55:00,280.95,280.99,280.56,280.69,3900.0,280.1942,280.2341,279.8052,279.9349,3900.0
2013-11-08 15:00:00,280.81,280.97,280.32,280.32,8500.0,280.0545,280.2141,279.5659,279.5659,8500.0
2013-11-08 15:05:00,280.46,280.74,280.15,280.63,6600.0,279.7055,279.9847,279.3963,279.875,6600.0
2013-11-08 15:10:00,280.44,280.49,280.0,280.49,5100.0,279.6855,279.7354,279.2467,279.7354,5100.0
2013-11-08 15:15:00,280.38,280.64,280.32,280.64,4600.0,279.6257,279.885,279.5659,279.885,4600.0
2013-11-08 15:20:00,280.73,281.1,280.46,280.94,8100.0,279.9748,280.3438,279.7055,280.1842,8100.0
2013-11-08 15:25:00,280.78,281.36,280.78,280.95,2500.0,280.0246,280.6031,280.0246,280.1942,2500.0
2013-11-08 15:30:00,281.01,281.44,280.95,281.44,3200.0,280.254,280.6829,280.1942,280.6829,3200.0
2013-11-08 15:35:00,281.53,282.1,281.34,281.65,7100.0,280.7726,281.3411,280.5831,280.8923,7100.0
2013-11-08 15:40:00,281.77,282.17,281.46,282.1,7400.0,281.012,281.4109,280.7028,281.3411,7400.0
2013-11-08 15:45:00,282.18,282.64,281.76,282.56,15300.0,281.4209,281.8796,281.002,281.7998,15300.0
2013-11-08 15:50:00,282.51,283.19,282.43,282.43,15500.0,281.75,282.4281,281.6702,281.6702,15500.0
2013-11-08 15:55:00,282.33,283.14,282.21,282.78,34200.0,281.5705,282.3783,281.4508,282.0192,34200.0
2013-11-11 09:30:00,283.86,285.26,280.58,281.27,8400.0,283.0963,284.4926,279.8252,280.5133,8400.0
2013-11-11 09:35:00,282.59,282.59,280.2,281.46,5600.0,281.8298,281.8298,279.4462,280.7028,5600.0
2013-11-11 09:40:00,281.27,281.27,279.48,280.01,5600.0,280.5133,280.5133,278.7281,279.2567,5600.0
2013-11-11 09:45:00,280.03,281.5,280.03,281.48,5400.0,279.2766,280.7427,279.2766,280.7227,5400.0
2013-11-11 09:50:00,281.52,282.94,281.33,282.03,8900.0,280.7626,282.1788,280.5731,281.2713,8900.0
2013-11-11 09:55:00,281.74,282.79,281.54,282.31,20800.0,280.982,282.0292,280.7826,281.5505,20800.0
2013-11-11 10:00:00,281.7,282.89,281.56,282.6,14700.0,280.9422,282.129,280.8025,281.8397,14700.0
2013-11-11 10:05:00,282.5,282.5,280.28,281.13,80300.0,281.74,281.74,279.526,280.3737,80300.0
2013-11-11 10:10:00,280.99,281.41,280.6,281.09,23000.0,280.2341,280.6529,279.8451,280.3338,23000.0
2013-11-11 10:15:00,280.65,280.72,278.91,279.24,33300.0,279.895,279.9648,278.1597,278.4888,33300.0
2013-11-11 10:20:00,279.1,279.29,276.63,277.41,20800.0,278.3491,278.5386,275.8858,276.6637,20800.0
2013-11-11 10:25:00,277.49,277.78,276.24,276.24,18400.0,276.7435,277.0327,275.4968,275.4968,18400.0
2013-11-11 10:30:00,276.96,277.17,276.57,276.89,4100.0,276.2149,276.4243,275.826,276.1451,4100.0
2013-11-11 10:35:00,276.8,276.8,275.66,276.06,11600.0,276.0553,276.0553,274.9184,275.3173,11600.0
2013-11-11 10:40:00,276.22,276.79,275.95,276.69,8900.0,275.4769,276.0454,275.2076,275.9456,8900.0
2013-11-11 10:45:00,276.68,277.99,276.54,277.87,6300.0,275.9357,277.2421,275.796,277.1225,6300.0
2013-11-11 10:50:00,277.2,277.2,277.03,277.03,1900.0,276.4543,276.4543,276.2847,276.2847,1900.0
2013-11-11 10:55:00,277.0,277.0,276.11,276.23,2900.0,276.2548,276.2548,275.3672,275.4869,2900.0
2013-11-11 11:00:00,276.75,276.75,274.25,274.57,6800.0,276.0055,276.0055,273.5122,273.8313,6800.0
2013-11-11 11:05:00,274.28,274.92,274.0,274.8,11600.0,273.5421,274.1804,273.2629,274.0607,11600.0
2013-11-11 11:10:00,274.93,275.64,274.7,274.94,31500.0,274.1904,274.8985,273.961,274.2003,31500.0
2013-11-11 11:15:00,275.13,275.55,275.06,275.37,10100.0,274.3898,274.8087,274.32,274.6292,10100.0
2013-11-11 11:20:00,275.0,275.59,275.0,275.59,900.0,274.2602,274.8486,274.2602,274.8486,900.0
2013-11-11 11:25:00,275.36,275.85,275.25,275.62,1600.0,274.6192,275.1079,274.5095,274.8785,1600.0
2013-11-11 11:30:00,275.86,275.98,275.34,275.71,5200.0,275.1179,275.2375,274.5993,274.9683,5200.0
2013-11-11 11:35:00,275.76,276.42,275.75,275.93,6400.0,275.0181,275.6764,275.0082,275.1877,6400.0
2013-11-11 11:40:00,276.2,276.31,275.81,276.13,2600.0,275.4569,275.5667,275.068,275.3871,2600.0
2013-11-11 11:45:00,276.04,277.03,276.04,276.98,5300.0,275.2974,276.2847,275.2974,276.2348,5300.0
2013-11-11 11:50:00,276.92,277.64,276.09,276.5,6500.0,276.175,276.8931,275.3472,275.7561,6500.0
2013-11-11 11:55:00,276.71,276.71,275.8,276.46,4300.0,275.9656,275.9656,275.058,275.7162,4300.0
2013-11-11 12:00:00,276.26,276.28,275.75,275.75,2900.0,275.5168,275.5367,275.0082,275.0082,2900.0
2013-11-11 12:05:00,275.88,276.97,275.78,276.97,3700.0,275.1378,276.2249,275.0381,276.2249,3700.0
2013-11-11 12:10:00,276.57,276.85,276.2,276.65,4400.0,275.826,276.1052,275.4569,275.9057,4400.0
2013-11-11 12:15:00,276.57,276.65,276.31,276.63,1200.0,275.826,275.9057,275.5667,275.8858,1200.0
2013-11-11 12:20:00,276.75,276.95,276.05,276.05,1900.0,276.0055,276.2049,275.3074,275.3074,1900.0
2013-11-11 12:25:00,276.31,276.78,276.3,276.61,4100.0,275.5667,276.0354,275.5567,275.8658,4100.0
2013-11-11 12:30:00,276.63,276.72,275.85,275.85,5400.0,275.8858,275.9755,275.1079,275.1079,5400.0
2013-11-11 12:35:00,276.12,276.73,275.68,276.73,3100.0,275.3772,275.9855,274.9383,275.9855,3100.0
2013-11-11 12:40:00,276.9,277.11,276.32,276.78,7200.0,276.1551,276.3645,275.5766,276.0354,7200.0
2013-11-11 12:45:00,276.78,276.95,276.52,276.78,1300.0,276.0354,276.2049,275.7761,276.0354,1300.0
2013-11-11 12:50:00,276.83,277.05,276.74,276.75,4100.0,276.0853,276.3047,275.9955,276.0055,4100.0
2013-11-11 12:55:00,276.59,277.05,276.58,276.58,1300.0,275.8459,276.3047,275.8359,275.8359,1300.0
2013-11-11 13:00:00,276.42,276.98,276.42,276.87,1900.0,275.6764,276.2348,275.6764,276.1251,1900.0
2013-11-11 13:05:00,277.18,277.18,277.0,277.18,800.0,276.4343,276.4343,276.2548,276.4343,800.0
2013-11-11 13:10:00,277.34,277.34,276.95,277.34,2400.0,276.5939,276.5939,276.2049,276.5939,2400.0
2013-11-11 13:15:00,277.11,277.12,276.94,277.06,2500.0,276.3645,276.3745,276.195,276.3146,2500.0
2013-11-11 13:20:00,277.41,277.63,277.3,277.49,400.0,276.6637,276.8831,276.554,276.7435,400.0
2013-11-11 13:25:00,277.33,277.34,277.28,277.34,700.0,276.5839,276.5939,276.534,276.5939,700.0
2013-11-11 13:30:00,277.37,277.99,277.3,277.99,1500.0,276.6238,277.2421,276.554,277.2421,1500.0
2013-11-11 13:35:00,277.89,277.94,277.59,277.94,3700.0,277.1424,277.1923,276.8432,277.1923,3700.0
2013-11-11 13:40:00,277.75,277.99,277.3,277.3,5300.0,277.0028,277.2421,276.554,276.554,5300.0
2013-11-11 13:45:00,277.3,277.52,277.3,277.34,2700.0,276.554,276.7734,276.554,276.5939,2700.0
2013-11-11 13:50:00,277.32,277.59,277.29,277.51,5600.0,276.5739,276.8432,276.544,276.7634,5600.0
2013-11-11 13:55:00,277.38,278.0,277.38,277.74,9200.0,276.6338,277.2521,276.6338,276.9928,9200.0
2013-11-11 14:00:00,277.87,278.51,277.56,278.32,5700.0,277.1225,277.7607,276.8133,277.5712,5700.0
2013-11-11 14:05:00,278.59,278.78,278.08,278.5,4400.0,277.8405,278.03,277.3319,277.7508,4400.0
2013-11-11 14:10:00,278.28,278.7,278.03,278.7,6000.0,277.5314,277.9502,277.282,277.9502,6000.0
2013-11-11 14:15:00,278.58,279.01,278.58,279.0,5000.0,277.8305,278.2594,277.8305,278.2494,5000.0
2013-11-11 14:20:00,278.89,279.21,278.7,278.95,5700.0,278.1397,278.4589,277.9502,278.1995,5700.0
2013-11-11 14:25:00,278.95,279.42,278.95,279.37,3300.0,278.1995,278.6683,278.1995,278.6184,3300.0
2013-11-11 14:30:00,279.3,279.3,278.4,278.56,8700.0,278.5486,278.5486,277.651,277.8106,8700.0
2013-11-11 14:35:00,278.56,279.13,278.56,279.13,1300.0,277.8106,278.3791,277.8106,278.3791,1300.0
2013-11-11 14:40:00,279.1,279.23,278.64,279.13,8500.0,278.3491,278.4788,277.8904,278.3791,8500.0
2013-11-11 14:45:00,278.96,279.22,278.57,279.0,3900.0,278.2095,278.4688,277.8206,278.2494,3900.0
2013-11-11 14:50:00,278.91,279.67,278.4,279.19,6200.0,278.1597,278.9176,277.651,278.4389,6200.0
2013-11-11 14:55:00,279.52,279.89,279.14,279.14,3900.0,278.768,279.137,278.389,278.389,3900.0
2013-11-11 15:00:00,279.34,279.62,279.2,279.62,3200.0,278.5885,278.8677,278.4489,278.8677,3200.0
2013-11-11 15:05:00,279.64,279.86,279.29,279.42,6100.0,278.8877,279.1071,278.5386,278.6683,6100.0
2013-11-11 15:10:00,279.47,279.88,279.47,279.67,4600.0,278.7182,279.127,278.7182,278.9176,4600.0
2013-11-11 15:15:00,279.4,279.5,279.01,279.12,2300.0,278.6483,278.7481,278.2594,278.3691,2300.0
2013-11-11 15:20:00,279.03,279.5,278.9,279.48,7700.0,278.2793,278.7481,278.1497,278.7281,7700.0
2013-11-11 15:25:00,279.5,279.5,279.3,279.5,1800.0,278.7481,278.7481,278.5486,278.7481,1800.0
2013-11-11 15:30:00,279.42,279.52,279.04,279.21,7600.0,278.6683,278.768,278.2893,278.4589,7600.0
2013-11-11 15:35:00,279.25,279.99,279.25,279.98,8000.0,278.4987,279.2368,278.4987,279.2268,8000.0
2013-11-11 15:40:00,279.91,280.02,279.62,280.0,7800.0,279.157,279.2667,278.8677,279.2467,7800.0
2013-11-11 15:45:00,279.96,280.53,279.58,279.58,30400.0,279.2068,279.7753,278.8279,278.8279,30400.0
2013-11-11 15:50:00,279.74,279.98,279.41,279.52,7900.0,278.9874,279.2268,278.6583,278.768,7900.0
2013-11-11 15:55:00,279.6,279.74,278.67,279.19,17600.0,278.8478,278.9874,277.9203,278.4389,17600.0
2013-11-12 09:30:00,276.92,278.78,276.0,277.5,8800.0,276.175,278.03,275.2575,276.7535,8800.0
2013-11-12 09:35:00,277.85,278.0,276.38,276.65,1600.0,277.1025,277.2521,275.6365,275.9057,1600.0
2013-11-12 09:40:00,277.8,278.5,277.13,278.5,4400.0,277.0526,277.7508,276.3844,277.7508,4400.0
2013-11-12 09:45:00,278.5,280.67,278.5,278.9,8600.0,277.7508,279.9149,277.7508,278.1497,8600.0
2013-11-12 09:50:00,279.26,280.28,279.26,279.41,16400.0,278.5087,279.526,278.5087,278.6583,16400.0
2013-11-12 09:55:00,279.25,281.21,279.25,281.18,11200.0,278.4987,280.4535,278.4987,280.4236,11200.0
2013-11-12 10:00:00,281.11,281.74,277.16,277.16,15800.0,280.3537,280.982,276.4144,276.4144,15800.0
2013-11-12 10:05:00,277.22,277.49,276.63,277.45,9700.0,276.4742,276.7435,275.8858,276.7036,9700.0
2013-11-12 10:10:00,277.34,277.56,276.86,277.33,18600.0,276.5939,276.8133,276.1152,276.5839,18600.0
2013-11-12 10:15:00,277.35,279.02,276.93,278.66,16300.0,276.6039,278.2694,276.185,277.9103,16300.0
2013-11-12 10:20:00,279.01,279.75,278.76,279.52,9100.0,278.2594,278.9974,278.0101,278.768,9100.0
2013-11-12 10:25:00,279.1,279.72,278.75,279.61,6100.0,278.3491,278.9675,278.0001,278.8578,6100.0
2013-11-12 10:30:00,279.81,280.0,279.0,279.98,12900.0,279.0572,279.2467,278.2494,279.2268,12900.0
2013-11-12 10:35:00,279.84,281.94,279.83,281.83,13600.0,279.0872,281.1815,279.0772,281.0718,13600.0
2013-11-12 10:40:00,281.81,283.7,281.52,283.69,14600.0,281.0519,282.9368,280.7626,282.9268,14600.0
2013-11-12 10:45:00,283.16,284.92,283.13,283.78,18100.0,282.3982,284.1535,282.3683,283.0166,18100.0
2013-11-12 10:50:00,284.05,284.79,283.83,284.1,14600.0,283.2858,284.0238,283.0664,283.3357,14600.0
2013-11-12 10:55:00,283.98,284.35,283.22,284.35,12900.0,283.216,283.585,282.4581,283.585,12900.0
2013-11-12 11:00:00,284.42,284.8,283.81,284.6,15600.0,283.6548,284.0338,283.0465,283.8343,15600.0
2013-11-12 11:05:00,284.31,284.64,283.47,283.47,18200.0,283.5451,283.8742,282.7074,282.7074,18200.0
2013-11-12 11:10:00,283.77,285.0,283.77,284.25,17500.0,283.0066,284.2333,283.0066,283.4853,17500.0
2013-11-12 11:15:00,284.32,284.86,283.0,283.45,10800.0,283.5551,284.0937,282.2387,282.6874,10800.0
2013-11-12 11:20:00,283.39,283.54,281.63,281.82,9000.0,282.6276,282.7772,280.8723,281.0618,9000.0
2013-11-12 11:25:00,281.63,282.51,281.36,282.25,8900.0,280.8723,281.75,280.6031,281.4907,8900.0
2013-11-12 11:30:00,282.4,283.33,282.12,283.33,7000.0,281.6403,282.5678,281.361,282.5678,7000.0
2013-11-12 11:35:00,283.48,283.75,282.08,282.08,13200.0,282.7174,282.9866,281.3211,281.3211,13200.0
2013-11-12 11:40:00,282.0,282.53,281.89,282.39,3500.0,281.2413,281.7699,281.1316,281.6303,3500.0
2013-11-12 11:45:00,282.22,282.47,281.36,281.86,6100.0,281.4608,281.7101,280.6031,281.1017,6100.0
2013-11-12 11:50:00,281.8,282.33,281.49,281.89,5100.0,281.0419,281.5705,280.7327,281.1316,5100.0
2013-11-12 11:55:00,281.59,282.51,281.58,282.41,4100.0,280.8324,281.75,280.8225,281.6502,4100.0
2013-11-12 12:00:00,282.42,282.76,281.8,281.94,7700.0,281.6602,281.9993,281.0419,281.1815,7700.0
2013-11-12 12:05:00,282.04,282.2,281.71,282.04,9800.0,281.2812,281.4408,280.9521,281.2812,9800.0
2013-11-12 12:10:00,282.21,282.45,281.93,282.34,4700.0,281.4508,281.6901,281.1715,281.5804,4700.0
2013-11-12 12:15:00,282.45,283.46,282.36,283.18,6500.0,281.6901,282.6974,281.6004,282.4182,6500.0
2013-11-12 12:20:00,282.8,283.44,282.39,282.69,4500.0,282.0392,282.6775,281.6303,281.9295,4500.0
2013-11-12 12:25:00,282.87,282.87,282.42,282.42,1000.0,282.109,282.109,281.6602,281.6602,1000.0
2013-11-12 12:30:00,282.86,282.98,282.51,282.51,2000.0,282.099,282.2187,281.75,281.75,2000.0
2013-11-12 12:35:00,282.68,282.98,282.24,282.74,4700.0,281.9195,282.2187,281.4807,281.9794,4700.0
2013-11-12 12:40:00,282.47,283.02,282.26,282.91,4100.0,281.7101,282.2586,281.5006,282.1489,4100.0
2013-11-12 12:45:00,283.0,283.1,282.53,282.53,1400.0,282.2387,282.3384,281.7699,281.7699,1400.0
2013-11-12 12:50:00,282.49,282.74,282.28,282.28,1500.0,281.73,281.9794,281.5206,281.5206,1500.0
2013-11-12 12:55:00,282.48,282.48,282.24,282.32,700.0,281.7201,281.7201,281.4807,281.5605,700.0
2013-11-12 13:00:00,282.03,282.03,281.5,281.63,5600.0,281.2713,281.2713,280.7427,280.8723,5600.0
2013-11-12 13:05:00,281.5,282.2,281.5,282.2,2100.0,280.7427,281.4408,280.7427,281.4408,2100.0
2013-11-12 13:10:00,282.0,282.47,281.9,282.06,1500.0,281.2413,281.7101,281.1416,281.3012,1500.0
2013-11-12 13:15:00,282.17,282.17,281.9,281.9,1000.0,281.4109,281.4109,281.1416,281.1416,1000.0
2013-11-12 13:20:00,282.11,282.13,282.1,282.1,1300.0,281.351,281.371,281.3411,281.3411,1300.0
2013-11-12 13:25:00,282.11,282.34,281.99,282.05,4300.0,281.351,281.5804,281.2314,281.2912,4300.0
2013-11-12 13:30:00,281.79,281.91,280.69,281.02,8000.0,281.0319,281.1516,279.9349,280.264,8000.0
2013-11-12 13:35:00,280.94,281.8,280.73,281.36,10400.0,280.1842,281.0419,279.9748,280.6031,10400.0
2013-11-12 13:40:00,281.25,281.95,280.86,281.95,27000.0,280.4934,281.1915,280.1044,281.1915,27000.0
2013-11-12 13:45:00,281.9,282.71,281.9,282.61,4100.0,281.1416,281.9494,281.1416,281.8497,4100.0
2013-11-12 13:50:00,282.56,283.83,282.3,283.5,9900.0,281.7998,283.0664,281.5405,282.7373,9900.0
2013-11-12 13:55:00,283.26,284.2,283.26,284.2,4700.0,282.498,283.4354,282.498,283.4354,4700.0
2013-11-12 14:00:00,284.19,285.32,283.81,285.27,13900.0,283.4255,284.5524,283.0465,284.5025,13900.0
2013-11-12 14:05:00,285.53,285.54,284.85,285.02,6400.0,284.7618,284.7718,284.0837,284.2532,6400.0
2013-11-12 14:10:00,284.92,285.0,284.72,284.99,2900.0,284.1535,284.2333,283.954,284.2233,2900.0
2013-11-12 14:15:00,284.99,285.23,284.69,284.69,4100.0,284.2233,284.4627,283.9241,283.9241,4100.0
2013-11-12 14:20:00,285.04,285.04,284.12,284.39,5100.0,284.2732,284.2732,283.3556,283.6249,5100.0
2013-11-12 14:25:00,284.72,284.86,284.38,284.38,3600.0,283.954,284.0937,283.6149,283.6149,3600.0
2013-11-12 14:30:00,284.5,285.99,284.41,285.99,10800.0,283.7346,285.2206,283.6449,285.2206,10800.0
2013-11-12 14:35:00,285.95,286.33,285.51,285.73,7600.0,285.1807,285.5597,284.7419,284.9613,7600.0
2013-11-12 14:40:00,285.76,285.92,285.54,285.78,3100.0,284.9912,285.1508,284.7718,285.0112,3100.0
2013-11-12 14:45:00,285.63,286.25,285.39,286.25,4300.0,284.8616,285.4799,284.6222,285.4799,4300.0
2013-11-12 14:50:00,286.26,286.49,285.53,286.05,12100.0,285.4899,285.7193,284.7618,285.2804,12100.0
2013-11-12 14:55:00,285.91,287.31,285.54,287.23,12500.0,285.1408,286.5371,284.7718,286.4573,12500.0
2013-11-12 15:00:00,287.33,287.39,286.21,286.26,15300.0,286.557,286.6168,285.44,285.4899,15300.0
2013-11-12 15:05:00,286.39,287.39,286.22,286.48,24700.0,285.6195,286.6168,285.45,285.7093,24700.0
2013-11-12 15:10:00,286.48,286.84,286.03,286.03,8300.0,285.7093,286.0683,285.2605,285.2605,8300.0
2013-11-12 15:15:00,286.02,286.52,285.53,286.24,10800.0,285.2505,285.7492,284.7618,285.4699,10800.0
2013-11-12 15:20:00,286.05,286.14,284.89,285.16,13400.0,285.2804,285.3702,284.1236,284.3928,13400.0
2013-11-12 15:25:00,285.14,285.67,285.0,285.46,6100.0,284.3729,284.9015,284.2333,284.692,6100.0
2013-11-12 15:30:00,285.38,285.97,285.38,285.73,6700.0,284.6123,285.2007,284.6123,284.9613,6700.0
2013-11-12 15:35:00,285.95,287.49,285.95,287.0,20200.0,285.1807,286.7166,285.1807,286.2279,20200.0
2013-11-12 15:40:00,286.98,287.26,286.41,286.82,17400.0,286.2079,286.4872,285.6395,286.0484,17400.0
2013-11-12 15:45:00,286.64,287.03,286.46,286.65,7700.0,285.8689,286.2578,285.6893,285.8788,7700.0
2013-11-12 15:50:00,286.47,286.83,286.3,286.68,16400.0,285.6993,286.0584,285.5298,285.9088,16400.0
2013-11-12 15:55:00,286.6,287.17,286.46,286.93,30400.0,285.829,286.3974,285.6893,286.1581,30400.0
2013-11-13 09:30:00,282.0,282.99,279.67,280.49,21300.0,281.2413,282.2287,278.9176,279.7354,21300.0
2013-11-13 09:35:00,280.0,280.02,277.2,277.46,55300.0,279.2467,279.2667,276.4543,276.7136,55300.0
2013-11-13 09:40:00,278.11,278.11,274.11,274.98,44000.0,277.3618,277.3618,273.3726,274.2402,44000.0
2013-11-13 09:45:00,274.65,276.36,274.01,276.36,77100.0,273.9111,275.6165,273.2728,275.6165,77100.0
2013-11-13 09:50:00,276.49,278.0,275.75,277.9,59000.0,275.7462,277.2521,275.0082,277.1524,59000.0
2013-11-13 09:55:00,277.92,278.8,277.26,278.8,21400.0,277.1723,278.05,276.5141,278.05,21400.0
2013-11-13 10:00:00,278.74,278.85,276.0,276.0,27200.0,277.9901,278.0998,275.2575,275.2575,27200.0
2013-11-13 10:05:00,276.06,277.1,275.9,276.32,27200.0,275.3173,276.3545,275.1578,275.5766,27200.0
2013-11-13 10:10:00,276.66,277.5,276.33,277.14,18300.0,275.9157,276.7535,275.5866,276.3944,18300.0
2013-11-13 10:15:00,277.5,277.5,276.26,276.71,19600.0,276.7535,276.7535,275.5168,275.9656,19600.0
2013-11-13 10:20:00,276.45,276.78,276.25,276.78,5800.0,275.7063,276.0354,275.5068,276.0354,5800.0
2013-11-13 10:25:00,276.6,277.71,276.6,277.71,15700.0,275.8559,276.9629,275.8559,276.9629,15700.0
2013-11-13 10:30:00,277.75,278.2,277.63,277.97,17600.0,277.0028,277.4516,276.8831,277.2222,17600.0
2013-11-13 10:35:00,278.15,278.57,277.55,277.55,13200.0,277.4017,277.8206,276.8033,276.8033,13200.0
2013-11-13 10:40:00,277.77,277.77,276.6,276.82,31600.0,277.0227,277.0227,275.8559,276.0753,31600.0
2013-11-13 10:45:00,277.0,277.45,276.85,276.9,26100.0,276.2548,276.7036,276.1052,276.1551,26100.0
2013-11-13 10:50:00,276.93,277.0,276.59,276.78,14600.0,276.185,276.2548,275.8459,276.0354,14600.0
2013-11-13 10:55:00,276.75,276.88,276.28,276.67,13000.0,276.0055,276.1351,275.5367,275.9257,13000.0
2013-11-13 11:00:00,276.91,277.5,276.59,277.45,16400.0,276.165,276.7535,275.8459,276.7036,16400.0
2013-11-13 11:05:00,277.45,277.46,276.66,277.26,7300.0,276.7036,276.7136,275.9157,276.5141,7300.0
2013-11-13 11:10:00,277.05,277.08,276.61,276.63,4800.0,276.3047,276.3346,275.8658,275.8858,4800.0
2013-11-13 11:15:00,276.53,276.62,276.17,276.49,9700.0,275.7861,275.8758,275.427,275.7462,9700.0
2013-11-13 11:20:00,276.5,276.73,276.36,276.53,4200.0,275.7561,275.9855,275.6165,275.7861,4200.0
2013-11-13 11:25:00,276.71,276.75,276.21,276.4,4100.0,275.9656,276.0055,275.4669,275.6564,4100.0
2013-11-13 11:30:00,276.42,276.75,276.35,276.71,3500.0,275.6764,276.0055,275.6065,275.9656,3500.0
2013-11-13 11:35:00,276.56,276.75,276.41,276.69,5300.0,275.816,276.0055,275.6664,275.9456,5300.0
2013-11-13 11:40:00,276.54,276.75,275.75,275.75,12100.0,275.796,276.0055,275.0082,275.0082,12100.0
2013-11-13 11:45:00,275.75,276.44,275.56,275.95,7000.0,275.0082,275.6963,274.8187,275.2076,7000.0
2013-11-13 11:50:00,275.95,276.39,275.78,275.94,6400.0,275.2076,275.6464,275.0381,275.1976,6400.0
2013-11-13 11:55:00,276.25,276.5,275.91,276.5,8700.0,275.5068,275.7561,275.1677,275.7561,8700.0
2013-11-13 12:00:00,276.41,276.76,276.21,276.75,10900.0,275.6664,276.0154,275.4669,276.0055,10900.0
2013-11-13 12:05:00,276.6,276.9,276.25,276.48,6500.0,275.8559,276.1551,275.5068,275.7362,6500.0
2013-11-13 12:10:00,276.5,276.63,276.09,276.09,3600.0,275.7561,275.8858,275.3472,275.3472,3600.0
2013-11-13 12:15:00,276.44,276.5,276.19,276.5,7600.0,275.6963,275.7561,275.447,275.7561,7600.0
2013-11-13 12:20:00,276.5,276.64,276.35,276.5,17700.0,275.7561,275.8958,275.6065,275.7561,17700.0
2013-11-13 12:25:00,276.68,277.38,276.68,277.1,10500.0,275.9357,276.6338,275.9357,276.3545,10500.0
2013-11-13 12:30:00,276.92,277.14,276.39,276.98,14400.0,276.175,276.3944,275.6464,276.2348,14400.0
2013-11-13 12:35:00,276.89,277.04,276.0,276.05,8500.0,276.1451,276.2947,275.2575,275.3074,8500.0
2013-11-13 12:40:00,276.0,276.68,275.81,276.68,12800.0,275.2575,275.9357,275.068,275.9357,12800.0
2013-11-13 12:45:00,276.64,277.0,276.55,276.85,9500.0,275.8958,276.2548,275.806,276.1052,9500.0
2013-11-13 12:50:00,276.91,276.98,276.51,276.96,8600.0,276.165,276.2348,275.7661,276.2149,8600.0
2013-11-13 12:55:00,276.97,277.02,276.12,276.37,5900.0,276.2249,276.2747,275.3772,275.6265,5900.0
2013-11-13 13:00:00,276.06,276.69,275.84,276.47,11300.0,275.3173,275.9456,275.0979,275.7262,11300.0
2013-11-13 13:05:00,276.27,276.4,276.02,276.4,5400.0,275.5268,275.6564,275.2774,275.6564,5400.0
2013-11-13 13:10:00,276.4,276.4,275.84,276.04,8700.0,275.6564,275.6564,275.0979,275.2974,8700.0
2013-11-13 13:15:00,276.21,276.36,275.87,276.14,4900.0,275.4669,275.6165,275.1278,275.3971,4900.0
2013-11-13 13:20:00,276.38,276.4,276.25,276.32,8500.0,275.6365,275.6564,275.5068,275.5766,8500.0
2013-11-13 13:25:00,276.39,276.5,275.81,276.42,17400.0,275.6464,275.7561,275.068,275.6764,17400.0
2013-11-13 13:30:00,276.4,276.52,276.27,276.42,14500.0,275.6564,275.7761,275.5268,275.6764,14500.0
2013-11-13 13:35:00,276.45,276.5,275.9,276.5,17800.0,275.7063,275.7561,275.1578,275.7561,17800.0
2013-11-13 13:40:00,276.45,276.6,276.3,276.59,7100.0,275.7063,275.8559,275.5567,275.8459,7100.0
2013-11-13 13:45:00,276.49,277.03,276.48,277.0,24400.0,275.7462,276.2847,275.7362,276.2548,24400.0
2013-11-13 13:50:00,277.2,278.25,277.12,277.92,14500.0,276.4543,277.5014,276.3745,277.1723,14500.0
2013-11-13 13:55:00,278.28,278.39,277.33,277.36,17300.0,277.5314,277.6411,276.5839,276.6138,17300.0
2013-11-13 14:00:00,277.3,277.5,276.8,276.8,12200.0,276.554,276.7535,276.0553,276.0553,12200.0
2013-11-13 14:05:00,276.9,277.06,276.73,276.8,4300.0,276.1551,276.3146,275.9855,276.0553,4300.0
2013-11-13 14:10:00,276.8,277.06,276.8,277.03,5000.0,276.0553,276.3146,276.0553,276.2847,5000.0
2013-11-13 14:15:00,277.07,277.16,276.8,276.93,4700.0,276.3246,276.4144,276.0553,276.185,4700.0
2013-11-13 14:20:00,276.9,277.16,276.77,276.78,9000.0,276.1551,276.4144,276.0254,276.0354,9000.0
2013-11-13 14:25:00,276.99,276.99,276.62,276.63,1900.0,276.2448,276.2448,275.8758,275.8858,1900.0
2013-11-13 14:30:00,276.63,276.73,276.3,276.32,3600.0,275.8858,275.9855,275.5567,275.5766,3600.0
2013-11-13 14:35:00,276.31,276.57,276.28,276.5,1600.0,275.5667,275.826,275.5367,275.7561,1600.0
2013-11-13 14:40:00,276.26,276.39,275.6,275.85,10100.0,275.5168,275.6464,274.8586,275.1079,10100.0
2013-11-13 14:45:00,275.75,275.91,275.41,275.41,17600.0,275.0082,275.1677,274.6691,274.6691,17600.0
2013-11-13 14:50:00,275.38,275.5,275.04,275.32,15600.0,274.6392,274.7588,274.3001,274.5793,15600.0
2013-11-13 14:55:00,275.46,275.65,275.09,275.09,30400.0,274.7189,274.9084,274.3499,274.3499,30400.0
2013-11-13 15:00:00,275.1,275.47,274.86,275.1,24400.0,274.3599,274.7289,274.1206,274.3599,24400.0
2013-11-13 15:05:00,275.24,275.32,274.85,275.0,22400.0,274.4995,274.5793,274.1106,274.2602,22400.0
2013-11-13 15:10:00,274.96,275.0,274.04,274.95,34800.0,274.2203,274.2602,273.3028,274.2103,34800.0
2013-11-13 15:15:00,275.0,275.0,274.64,274.77,9000.0,274.2602,274.2602,273.9011,274.0308,9000.0
2013-11-13 15:20:00,274.86,275.0,274.75,275.0,25000.0,274.1206,274.2602,274.0108,274.2602,25000.0
2013-11-13 15:25:00,275.0,275.63,274.88,275.63,18800.0,274.2602,274.8885,274.1405,274.8885,18800.0
2013-11-13 15:30:00,275.52,275.52,275.11,275.11,22400.0,274.7788,274.7788,274.3699,274.3699,22400.0
2013-11-13 15:35:00,275.21,275.73,275.11,275.51,29300.0,274.4696,274.9882,274.3699,274.7688,29300.0
2013-11-13 15:40:00,275.58,275.6,274.94,274.98,61700.0,274.8386,274.8586,274.2003,274.2402,61700.0
2013-11-13 15:45:00,275.22,276.16,274.88,276.16,19600.0,274.4796,275.4171,274.1405,275.4171,19600.0
2013-11-13 15:50:00,276.17,277.33,276.05,277.18,69200.0,275.427,276.5839,275.3074,276.4343,69200.0
2013-11-13 15:55:00,277.2,277.46,276.15,277.31,84100.0,276.4543,276.7136,275.4071,276.564,84100.0
2013-11-14 09:30:00,278.52,280.0,278.08,279.96,24300.0,277.7707,279.2467,277.3319,279.2068,24300.0
2013-11-14 09:35:00,279.99,280.42,278.77,278.78,27800.0,279.2368,279.6656,278.02,278.03,27800.0
2013-11-14 09:40:00,279.19,279.19,276.2,276.2,20100.0,278.4389,278.4389,275.4569,275.4569,20100.0
2013-11-14 09:45:00,276.59,277.0,275.49,275.87,14700.0,275.8459,276.2548,274.7489,275.1278,14700.0
2013-11-14 09:50:00,275.76,276.99,275.73,276.27,11500.0,275.0181,276.2448,274.9882,275.5268,11500.0
2013-11-14 09:55:00,276.0,276.6,275.73,276.38,21100.0,275.2575,275.8559,274.9882,275.6365,21100.0
2013-11-14 10:00:00,276.66,276.76,274.58,274.58,11500.0,275.9157,276.0154,273.8413,273.8413,11500.0
2013-11-14 10:05:00,274.58,274.92,274.13,274.31,10000.0,273.8413,274.1804,273.3925,273.572,10000.0
2013-11-14 10:10:00,274.31,275.5,274.31,275.14,7300.0,273.572,274.7588,273.572,274.3998,7300.0
2013-11-14 10:15:00,275.3,275.48,274.8,275.19,9000.0,274.5594,274.7389,274.0607,274.4497,9000.0
2013-11-14 10:20:00,275.13,275.13,274.05,274.1,6500.0,274.3898,274.3898,273.3127,273.3626,6500.0
2013-11-14 10:25:00,274.25,274.62,273.76,274.32,12700.0,273.5122,273.8812,273.0235,273.582,12700.0
2013-11-14 10:30:00,274.3,276.5,274.3,276.5,6600.0,273.5621,275.7561,273.5621,275.7561,6600.0
2013-11-14 10:35:00,276.61,277.22,276.23,276.53,10900.0,275.8658,276.4742,275.4869,275.7861,10900.0
2013-11-14 10:40:00,276.47,276.47,275.65,276.0,6200.0,275.7262,275.7262,274.9084,275.2575,6200.0
2013-11-14 10:45:00,276.01,276.44,275.92,275.92,2000.0,275.2675,275.6963,275.1777,275.1777,2000.0
2013-11-14 10:50:00,275.75,275.93,275.11,275.36,2800.0,275.0082,275.1877,274.3699,274.6192,2800.0
2013-11-14 10:55:00,275.25,275.68,275.0,275.51,12200.0,274.5095,274.9383,274.2602,274.7688,12200.0
2013-11-14 11:00:00,275.6,275.8,275.31,275.79,6400.0,274.8586,275.058,274.5693,275.0481,6400.0
2013-11-14 11:05:00,275.93,275.93,275.0,275.0,22400.0,275.1877,275.1877,274.2602,274.2602,22400.0
2013-11-14 11:10:00,275.24,276.68,275.1,276.5,31000.0,274.4995,275.9357,274.3599,275.7561,31000.0
2013-11-14 11:15:00,276.64,277.46,276.5,277.46,8900.0,275.8958,276.7136,275.7561,276.7136,8900.0
2013-11-14 11:20:00,277.54,279.55,277.5,278.59,30700.0,276.7933,278.7979,276.7535,277.8405,30700.0
2013-11-14 11:25:00,278.77,279.85,278.37,278.4,16800.0,278.02,279.0971,277.6211,277.651,16800.0
2013-11-14 11:30:00,278.26,279.1,278.21,278.84,13300.0,277.5114,278.3491,277.4615,278.0898,13300.0
2013-11-14 11:35:00,278.96,278.96,277.97,277.97,4600.0,278.2095,278.2095,277.2222,277.2222,4600.0
2013-11-14 11:40:00,277.77,277.91,277.55,277.82,2500.0,277.0227,277.1623,276.8033,277.0726,2500.0
2013-11-14 11:45:00,277.73,277.8,277.39,277.39,6400.0,276.9828,277.0526,276.6437,276.6437,6400.0
2013-11-14 11:50:00,277.54,278.0,277.43,278.0,4800.0,276.7933,277.2521,276.6836,277.2521,4800.0
2013-11-14 11:55:00,277.84,277.84,277.53,277.53,1600.0,277.0925,277.0925,276.7834,276.7834,1600.0
2013-11-14 12:00:00,277.61,277.91,277.1,277.27,3600.0,276.8632,277.1623,276.3545,276.5241,3600.0
2013-11-14 12:05:00,277.15,277.87,277.15,277.87,16600.0,276.4044,277.1225,276.4044,277.1225,16600.0
2013-11-14 12:10:00,277.9,278.39,277.42,277.42,5000.0,277.1524,277.6411,276.6737,276.6737,5000.0
2013-11-14 12:15:00,277.54,277.54,277.19,277.19,900.0,276.7933,276.7933,276.4443,276.4443,900.0
2013-11-14 12:20:00,277.4,278.0,277.4,277.84,13500.0,276.6537,277.2521,276.6537,277.0925,13500.0
2013-11-14 12:25:00,278.0,278.0,277.59,277.6,3000.0,277.2521,277.2521,276.8432,276.8532,3000.0
2013-11-14 12:30:00,277.71,278.0,277.66,277.74,6300.0,276.9629,277.2521,276.913,276.9928,6300.0
2013-11-14 12:35:00,277.89,278.0,277.46,278.0,8300.0,277.1424,277.2521,276.7136,277.2521,8300.0
2013-11-14 12:40:00,278.0,278.1,277.72,277.72,2900.0,277.2521,277.3518,276.9729,276.9729,2900.0
2013-11-14 12:45:00,277.64,277.95,277.48,277.87,1800.0,276.8931,277.2022,276.7335,277.1225,1800.0
2013-11-14 12:50:00,277.75,277.75,277.51,277.51,3100.0,277.0028,277.0028,276.7634,276.7634,3100.0
2013-11-14 12:55:00,277.44,277.61,277.08,277.22,6400.0,276.6936,276.8632,276.3346,276.4742,6400.0
2013-11-14 13:00:00,277.08,277.63,277.07,277.5,1400.0,276.3346,276.8831,276.3246,276.7535,1400.0
2013-11-14 13:05:00,277.59,277.63,277.55,277.55,300.0,276.8432,276.8831,276.8033,276.8033,300.0
2013-11-14 13:10:00,277.76,277.76,277.76,277.76,100.0,277.0128,277.0128,277.0128,277.0128,100.0
2013-11-14 13:15:00,277.73,277.89,277.26,277.77,3400.0,276.9828,277.1424,276.5141,277.0227,3400.0
2013-11-14 13:20:00,277.71,277.86,277.53,277.69,1800.0,276.9629,277.1125,276.7834,276.9429,1800.0
2013-11-14 13:25:00,277.57,277.57,277.11,277.25,3400.0,276.8233,276.8233,276.3645,276.5041,3400.0
2013-11-14 13:30:00,277.29,277.38,276.66,276.68,2800.0,276.544,276.6338,275.9157,275.9357,2800.0
2013-11-14 13:35:00,276.75,276.8,276.3,276.52,4500.0,276.0055,276.0553,275.5567,275.7761,4500.0
2013-11-14 13:40:00,276.66,276.67,276.5,276.57,400.0,275.9157,275.9257,275.7561,275.826,400.0
2013-11-14 13:45:00,276.67,277.06,276.59,277.06,1500.0,275.9257,276.3146,275.8459,276.3146,1500.0
2013-11-14 13:50:00,276.99,277.01,276.78,276.9,7100.0,276.2448,276.2648,276.0354,276.1551,7100.0
2013-11-14 13:55:00,276.84,277.0,276.7,276.8,3400.0,276.0952,276.2548,275.9556,276.0553,3400.0
2013-11-14 14:00:00,276.81,277.0,276.66,277.0,2400.0,276.0653,276.2548,275.9157,276.2548,2400.0
2013-11-14 14:05:00,277.0,277.0,276.67,276.72,2800.0,276.2548,276.2548,275.9257,275.9755,2800.0
2013-11-14 14:10:00,276.79,277.06,276.7,276.98,4100.0,276.0454,276.3146,275.9556,276.2348,4100.0
2013-11-14 14:15:00,277.0,277.1,276.9,277.0,2400.0,276.2548,276.3545,276.1551,276.2548,2400.0
2013-11-14 14:20:00,276.94,277.0,276.76,276.77,2500.0,276.195,276.2548,276.0154,276.0254,2500.0
2013-11-14 14:25:00,276.73,276.99,276.61,276.63,2400.0,275.9855,276.2448,275.8658,275.8858,2400.0
2013-11-14 14:30:00,276.74,276.91,276.32,276.56,4800.0,275.9955,276.165,275.5766,275.816,4800.0
2013-11-14 14:35:00,276.58,276.69,276.02,276.06,5100.0,275.8359,275.9456,275.2774,275.3173,5100.0
2013-11-14 14:40:00,276.06,276.32,275.55,276.05,5400.0,275.3173,275.5766,274.8087,275.3074,5400.0
2013-11-14 14:45:00,276.05,276.2,276.0,276.0,1800.0,275.3074,275.4569,275.2575,275.2575,1800.0
2013-11-14 14:50:00,276.06,276.06,275.2,275.2,5700.0,275.3173,275.3173,274.4596,274.4596,5700.0
2013-11-14 14:55:00,275.36,275.54,275.27,275.54,3000.0,274.6192,274.7987,274.5295,274.7987,3000.0
2013-11-14 15:00:00,275.64,275.64,275.24,275.39,2900.0,274.8985,274.8985,274.4995,274.6491,2900.0
2013-11-14 15:05:00,275.4,275.66,275.37,275.56,6300.0,274.6591,274.9184,274.6292,274.8187,6300.0
2013-11-14 15:10:00,275.55,276.11,275.46,275.78,6100.0,274.8087,275.3672,274.7189,275.0381,6100.0
2013-11-14 15:15:00,275.77,276.03,275.71,275.74,3100.0,275.0281,275.2874,274.9683,274.9982,3100.0
2013-11-14 15:20:00,275.88,276.1,275.01,275.56,10500.0,275.1378,275.3572,274.2701,274.8187,10500.0
2013-11-14 15:25:00,275.4,275.72,274.75,274.75,19600.0,274.6591,274.9782,274.0108,274.0108,19600.0
2013-11-14 15:30:00,274.88,275.22,274.17,274.23,32600.0,274.1405,274.4796,273.4324,273.4922,32600.0
2013-11-14 15:35:00,274.44,275.07,274.27,275.0,14700.0,273.7017,274.33,273.5321,274.2602,14700.0
2013-11-14 15:40:00,275.0,285.99,274.92,285.8,295800.0,274.2602,285.2206,274.1804,285.0311,295800.0
2013-11-14 15:45:00,285.68,297.0,285.0,294.24,283500.0,284.9114,296.201,284.2333,293.4484,283500.0
2013-11-14 15:50:00,294.76,294.88,288.5,288.5,130700.0,293.967,294.0867,287.7239,287.7239,130700.0
2013-11-14 15:55:00,288.65,291.0,288.34,288.89,146100.0,287.8735,290.2171,287.5643,288.1128,146100.0
2013-11-15 09:30:00,290.49,290.49,282.03,283.51,73400.0,289.7085,289.7085,281.2713,282.7473,73400.0
2013-11-15 09:35:00,283.27,283.65,280.83,283.1,24800.0,282.5079,282.8869,280.0745,282.3384,24800.0
2013-11-15 09:40:00,282.75,282.75,279.13,281.79,29900.0,281.9893,281.9893,278.3791,281.0319,29900.0
2013-11-15 09:45:00,281.65,284.0,281.52,284.0,14800.0,280.8923,283.236,280.7626,283.236,14800.0
2013-11-15 09:50:00,283.95,285.28,283.3,283.66,18400.0,283.1861,284.5125,282.5378,282.8969,18400.0
2013-11-15 09:55:00,283.3,284.21,282.07,284.19,13600.0,282.5378,283.4454,281.3112,283.4255,13600.0
2013-11-15 10:00:00,284.18,286.35,284.01,285.8,18600.0,283.4155,285.5796,283.2459,285.0311,18600.0
2013-11-15 10:05:00,284.96,285.94,284.03,284.34,9300.0,284.1934,285.1707,283.2659,283.575,9300.0
2013-11-15 10:10:00,284.0,285.15,283.48,284.39,17300.0,283.236,284.3829,282.7174,283.6249,17300.0
2013-11-15 10:15:00,284.6,285.12,284.03,284.7,7900.0,283.8343,284.353,283.2659,283.9341,7900.0
2013-11-15 10:20:00,285.12,285.9,284.86,285.43,6000.0,284.353,285.1309,284.0937,284.6621,6000.0
2013-11-15 10:25:00,285.02,285.98,285.02,285.5,4000.0,284.2532,285.2106,284.2532,284.7319,4000.0
2013-11-15 10:30:00,285.71,286.99,284.68,284.69,14100.0,284.9414,286.2179,283.9141,283.9241,14100.0
2013-11-15 10:35:00,284.69,285.25,283.27,284.05,19100.0,283.9241,284.4826,282.5079,283.2858,19100.0
2013-11-15 10:40:00,284.08,284.86,283.21,283.42,5800.0,283.3157,284.0937,282.4481,282.6575,5800.0
2013-11-15 10:45:00,283.21,283.38,281.05,281.28,25700.0,282.4481,282.6176,280.2939,280.5233,25700.0
2013-11-15 10:50:00,281.52,281.52,276.64,276.91,68000.0,280.7626,280.7626,275.8958,276.165,68000.0
2013-11-15 10:55:00,276.72,278.61,276.29,278.4,28800.0,275.9755,277.8605,275.5467,277.651,28800.0
2013-11-15 11:00:00,278.4,278.72,277.53,277.54,17900.0,277.651,277.9702,276.7834,276.7933,17900.0
2013-11-15 11:05:00,277.55,278.73,277.22,278.01,13500.0,276.8033,277.9801,276.4742,277.2621,13500.0
2013-11-15 11:10:00,278.08,279.0,278.0,278.4,9900.0,277.3319,278.2494,277.2521,277.651,9900.0
2013-11-15 11:15:00,278.54,279.64,278.49,279.5,10700.0,277.7907,278.8877,277.7408,278.7481,10700.0
2013-11-15 11:20:00,279.38,281.46,279.38,281.46,13600.0,278.6284,280.7028,278.6284,280.7028,13600.0
2013-11-15 11:25:00,281.45,281.74,279.89,279.89,12800.0,280.6928,280.982,279.137,279.137,12800.0
2013-11-15 11:30:00,279.99,280.25,279.3,280.07,12600.0,279.2368,279.4961,278.5486,279.3165,12600.0
2013-11-15 11:35:00,279.63,279.73,278.92,278.92,7200.0,278.8777,278.9775,278.1696,278.1696,7200.0
2013-11-15 11:40:00,278.9,278.9,278.4,278.68,3800.0,278.1497,278.1497,277.651,277.9303,3800.0
2013-11-15 11:45:00,278.4,279.11,278.13,278.66,16500.0,277.651,278.3591,277.3818,277.9103,16500.0
2013-11-15 11:50:00,278.86,278.97,277.57,277.75,10300.0,278.1098,278.2195,276.8233,277.0028,10300.0
2013-11-15 11:55:00,278.1,278.94,278.04,278.94,4900.0,277.3518,278.1896,277.292,278.1896,4900.0
2013-11-15 12:00:00,278.78,279.25,278.52,279.25,9900.0,278.03,278.4987,277.7707,278.4987,9900.0
2013-11-15 12:05:00,279.22,279.86,278.8,279.3,4100.0,278.4688,279.1071,278.05,278.5486,4100.0
2013-11-15 12:10:00,279.3,279.51,279.3,279.41,3500.0,278.5486,278.758,278.5486,278.6583,3500.0
2013-11-15 12:15:00,279.2,279.67,278.93,279.48,6000.0,278.4489,278.9176,278.1796,278.7281,6000.0
2013-11-15 12:20:00,279.65,280.08,279.34,279.78,8800.0,278.8977,279.3265,278.5885,279.0273,8800.0
2013-11-15 12:25:00,279.74,279.82,279.0,279.0,1500.0,278.9874,279.0672,278.2494,278.2494,1500.0
2013-11-15 12:30:00,279.43,279.43,278.17,278.17,6200.0,278.6783,278.6783,277.4216,277.4216,6200.0
2013-11-15 12:35:00,278.16,278.34,277.77,278.01,5400.0,277.4117,277.5912,277.0227,277.2621,5400.0
2013-11-15 12:40:00,278.0,278.31,277.68,278.31,3800.0,277.2521,277.5613,276.933,277.5613,3800.0
2013-11-15 12:45:00,278.49,278.7,278.49,278.69,1000.0,277.7408,277.9502,277.7408,277.9402,1000.0
2013-11-15 12:50:00,278.69,278.78,278.27,278.34,5100.0,277.9402,278.03,277.5214,277.5912,5100.0
2013-11-15 12:55:00,278.74,279.2,278.25,278.65,4900.0,277.9901,278.4489,277.5014,277.9004,4900.0
2013-11-15 13:00:00,278.77,279.13,278.69,278.69,1800.0,278.02,278.3791,277.9402,277.9402,1800.0
2013-11-15 13:05:00,279.1,279.47,278.82,279.47,3800.0,278.3491,278.7182,278.0699,278.7182,3800.0
2013-11-15 13:10:00,279.46,280.0,279.41,279.68,3600.0,278.7082,279.2467,278.6583,278.9276,3600.0
2013-11-15 13:15:00,279.88,279.91,279.43,279.65,3500.0,279.127,279.157,278.6783,278.8977,3500.0
2013-11-15 13:20:00,279.6,279.92,279.41,279.41,2600.0,278.8478,279.1669,278.6583,278.6583,2600.0
2013-11-15 13:25:00,279.8,279.95,279.25,279.25,5200.0,279.0473,279.1969,278.4987,278.4987,5200.0
2013-11-15 13:30:00,279.25,279.31,279.0,279.31,900.0,278.4987,278.5586,278.2494,278.5586,900.0
2013-11-15 13:35:00,279.18,279.34,279.03,279.03,1300.0,278.4289,278.5885,278.2793,278.2793,1300.0
2013-11-15 13:40:00,278.94,278.94,278.46,278.46,1900.0,278.1896,278.1896,277.7109,277.7109,1900.0
2013-11-15 13:45:00,278.25,279.05,278.25,279.05,2000.0,277.5014,278.2993,277.5014,278.2993,2000.0
2013-11-15 13:50:00,278.75,278.96,278.6,278.6,2800.0,278.0001,278.2095,277.8505,277.8505,2800.0
2013-11-15 13:55:00,278.96,279.23,278.88,278.88,2400.0,278.2095,278.4788,278.1297,278.1297,2400.0
2013-11-15 14:00:00,279.1,279.22,278.64,278.64,2900.0,278.3491,278.4688,277.8904,277.8904,2900.0
2013-11-15 14:05:00,278.91,278.93,278.52,278.83,1800.0,278.1597,278.1796,277.7707,278.0799,1800.0
2013-11-15 14:10:00,278.6,278.82,278.44,278.44,2700.0,277.8505,278.0699,277.6909,277.6909,2700.0
2013-11-15 14:15:00,278.39,278.83,278.01,278.65,7100.0,277.6411,278.0799,277.2621,277.9004,7100.0
2013-11-15 14:20:00,278.65,278.78,278.36,278.43,12200.0,277.9004,278.03,277.6111,277.6809,12200.0
2013-11-15 14:25:00,278.42,278.88,278.42,278.47,28000.0,277.671,278.1297,277.671,277.7208,28000.0
2013-11-15 14:30:00,278.5,280.17,278.5,280.16,23500.0,277.7508,279.4163,277.7508,279.4063,23500.0
2013-11-15 14:35:00,280.16,280.99,280.0,280.79,28100.0,279.4063,280.2341,279.2467,280.0346,28100.0
2013-11-15 14:40:00,280.69,280.9,280.27,280.37,7100.0,279.9349,280.1443,279.516,279.6157,7100.0
2013-11-15 14:45:00,280.33,280.68,280.22,280.54,3900.0,279.5758,279.9249,279.4661,279.7853,3900.0
2013-11-15 14:50:00,280.41,280.41,279.98,280.29,4100.0,279.6556,279.6556,279.2268,279.5359,4100.0
2013-11-15 14:55:00,280.3,280.5,280.1,280.14,3800.0,279.5459,279.7454,279.3465,279.3863,3800.0
2013-11-15 15:00:00,280.2,281.21,280.2,281.21,5000.0,279.4462,280.4535,279.4462,280.4535,5000.0
2013-11-15 15:05:00,281.25,281.27,280.75,281.11,4900.0,280.4934,280.5133,279.9947,280.3537,4900.0
2013-11-15 15:10:00,280.82,281.33,280.64,281.33,8600.0,280.0645,280.5731,279.885,280.5731,8600.0
2013-11-15 15:15:00,281.3,281.37,281.0,281.0,6400.0,280.5432,280.613,280.244,280.244,6400.0
2013-11-15 15:20:00,281.1,281.1,280.14,280.14,7400.0,280.3438,280.3438,279.3863,279.3863,7400.0
2013-11-15 15:25:00,280.26,280.4,278.96,279.06,16600.0,279.506,279.6456,278.2095,278.3093,16600.0
2013-11-15 15:30:00,279.09,279.09,278.69,279.01,9900.0,278.3392,278.3392,277.9402,278.2594,9900.0
2013-11-15 15:35:00,279.05,279.93,278.95,279.35,13800.0,278.2993,279.1769,278.1995,278.5985,13800.0
2013-11-15 15:40:00,279.43,279.92,279.39,279.78,9200.0,278.6783,279.1669,278.6384,279.0273,9200.0
2013-11-15 15:45:00,279.54,280.12,279.47,280.12,18500.0,278.788,279.3664,278.7182,279.3664,18500.0
2013-11-15 15:50:00,280.05,280.23,279.42,279.68,39400.0,279.2966,279.4761,278.6683,278.9276,39400.0
2013-11-15 15:55:00,279.73,280.3,279.68,279.97,39000.0,278.9775,279.5459,278.9276,279.2168,39000.0
2013-11-18 09:30:00,280.0,282.88,280.0,281.74,13700.0,279.2467,282.119,279.2467,280.982,13700.0
2013-11-18 09:35:00,281.99,282.61,280.05,280.05,7600.0,281.2314,281.8497,279.2966,279.2966,7600.0
2013-11-18 09:40:00,280.6,280.72,279.33,279.93,5700.0,279.8451,279.9648,278.5785,279.1769,5700.0
2013-11-18 09:45:00,279.8,279.8,278.03,278.32,6800.0,279.0473,279.0473,277.282,277.5712,6800.0
2013-11-18 09:50:00,278.0,278.02,277.07,277.51,17200.0,277.2521,277.2721,276.3246,276.7634,17200.0
2013-11-18 09:55:00,277.52,277.52,276.19,276.72,12500.0,276.7734,276.7734,275.447,275.9755,12500.0
2013-11-18 10:00:00,276.43,277.1,276.25,276.25,37800.0,275.6863,276.3545,275.5068,275.5068,37800.0
2013-11-18 10:05:00,276.44,278.52,276.44,278.52,18100.0,275.6963,277.7707,275.6963,277.7707,18100.0
2013-11-18 10:10:00,278.17,278.69,277.77,278.17,11600.0,277.4216,277.9402,277.0227,277.4216,11600.0
2013-11-18 10:15:00,278.69,279.22,278.17,278.95,9600.0,277.9402,278.4688,277.4216,278.1995,9600.0
2013-11-18 10:20:00,279.6,279.85,278.43,278.85,6000.0,278.8478,279.0971,277.6809,278.0998,6000.0
2013-11-18 10:25:00,278.83,279.76,278.83,279.51,11800.0,278.0799,279.0074,278.0799,278.758,11800.0
2013-11-18 10:30:00,279.7,279.7,278.66,278.91,4800.0,278.9475,278.9475,277.9103,278.1597,4800.0
2013-11-18 10:35:00,278.84,279.51,278.55,279.21,3500.0,278.0898,278.758,277.8006,278.4589,3500.0
2013-11-18 10:40:00,279.14,279.69,279.14,279.66,1400.0,278.389,278.9376,278.389,278.9076,1400.0
2013-11-18 10:45:00,279.66,280.0,279.27,279.84,5900.0,278.9076,279.2467,278.5187,279.0872,5900.0
2013-11-18 10:50:00,279.9,281.31,279.9,281.31,4800.0,279.147,280.5532,279.147,280.5532,4800.0
2013-11-18 10:55:00,280.75,281.35,280.7,280.89,1700.0,279.9947,280.5931,279.9448,280.1343,1700.0
2013-11-18 11:00:00,280.9,281.5,280.68,281.17,5200.0,280.1443,280.7427,279.9249,280.4136,5200.0
2013-11-18 11:05:00,281.12,281.28,281.03,281.23,1700.0,280.3637,280.5233,280.274,280.4734,1700.0
2013-11-18 11:10:00,281.13,281.13,279.98,280.19,6000.0,280.3737,280.3737,279.2268,279.4362,6000.0
2013-11-18 11:15:00,280.16,280.9,280.01,280.9,1000.0,279.4063,280.1443,279.2567,280.1443,1000.0
2013-11-18 11:20:00,280.76,280.81,279.92,280.53,8000.0,280.0047,280.0545,279.1669,279.7753,8000.0
2013-11-18 11:25:00,280.54,280.62,280.14,280.4,14800.0,279.7853,279.8651,279.3863,279.6456,14800.0
2013-11-18 11:30:00,280.52,280.86,279.32,279.96,13800.0,279.7653,280.1044,278.5686,279.2068,13800.0
2013-11-18 11:35:00,280.15,280.4,279.81,280.19,5700.0,279.3963,279.6456,279.0572,279.4362,5700.0
2013-11-18 11:40:00,280.1,280.1,279.14,279.81,8700.0,279.3465,279.3465,278.389,279.0572,8700.0
2013-11-18 11:45:00,279.98,280.0,279.13,279.13,3800.0,279.2268,279.2467,278.3791,278.3791,3800.0
2013-11-18 11:50:00,279.18,279.76,279.0,279.61,2200.0,278.4289,279.0074,278.2494,278.8578,2200.0
2013-11-18 11:55:00,279.6,280.01,279.42,279.86,3000.0,278.8478,279.2567,278.6683,279.1071,3000.0
2013-11-18 12:00:00,280.01,280.07,279.91,280.0,1100.0,279.2567,279.3165,279.157,279.2467,1100.0
2013-11-18 12:05:00,280.22,280.34,280.2,280.2,1900.0,279.4661,279.5858,279.4462,279.4462,1900.0
2013-11-18 12:10:00,280.09,280.24,279.7,280.04,5100.0,279.3365,279.4861,278.9475,279.2866,5100.0
2013-11-18 12:15:00,280.02,280.61,279.88,280.57,2900.0,279.2667,279.8551,279.127,279.8152,2900.0
2013-11-18 12:20:00,280.57,281.07,280.57,280.95,3200.0,279.8152,280.3138,279.8152,280.1942,3200.0
2013-11-18 12:25:00,281.05,281.28,280.73,281.2,1500.0,280.2939,280.5233,279.9748,280.4435,1500.0
2013-11-18 12:30:00,281.11,281.57,281.02,281.57,3000.0,280.3537,280.8125,280.264,280.8125,3000.0
2013-11-18 12:35:00,281.48,281.95,281.19,281.19,4800.0,280.7227,281.1915,280.4335,280.4335,4800.0
2013-11-18 12:40:00,281.12,281.65,281.11,281.37,4500.0,280.3637,280.8923,280.3537,280.613,4500.0
2013-11-18 12:45:00,281.47,281.47,281.4,281.4,1000.0,280.7128,280.7128,280.643,280.643,1000.0
2013-11-18 12:50:00,281.4,281.5,280.9,280.91,1800.0,280.643,280.7427,280.1443,280.1543,1800.0
2013-11-18 12:55:00,281.14,281.46,281.04,281.43,12000.0,280.3837,280.7028,280.2839,280.6729,12000.0
2013-11-18 13:00:00,281.41,281.6,280.85,281.32,7100.0,280.6529,280.8424,280.0944,280.5632,7100.0
2013-11-18 13:05:00,281.55,281.81,280.71,280.71,3500.0,280.7926,281.0519,279.9548,279.9548,3500.0
2013-11-18 13:10:00,280.67,280.81,280.47,280.69,3600.0,279.9149,280.0545,279.7155,279.9349,3600.0
2013-11-18 13:15:00,281.02,281.38,280.92,280.94,2400.0,280.264,280.623,280.1643,280.1842,2400.0
2013-11-18 13:20:00,280.59,280.8,280.36,280.8,500.0,279.8351,280.0446,279.6058,280.0446,500.0
2013-11-18 13:25:00,280.81,281.07,280.63,281.07,600.0,280.0545,280.3138,279.875,280.3138,600.0
2013-11-18 13:30:00,280.86,281.22,280.68,280.68,1700.0,280.1044,280.4634,279.9249,279.9249,1700.0
2013-11-18 13:35:00,280.72,280.92,280.11,280.23,1000.0,279.9648,280.1643,279.3564,279.4761,1000.0
2013-11-18 13:40:00,280.12,280.12,279.45,279.45,2500.0,279.3664,279.3664,278.6982,278.6982,2500.0
2013-11-18 13:45:00,279.34,279.75,279.26,279.3,5300.0,278.5885,278.9974,278.5087,278.5486,5300.0
2013-11-18 13:50:00,279.2,279.57,278.99,279.5,4500.0,278.4489,278.8179,278.2394,278.7481,4500.0
2013-11-18 13:55:00,279.5,279.6,279.31,279.31,2700.0,278.7481,278.8478,278.5586,278.5586,2700.0
2013-11-18 14:00:00,279.47,279.95,279.35,279.95,1600.0,278.7182,279.1969,278.5985,279.1969,1600.0
2013-11-18 14:05:00,280.17,280.17,279.76,279.76,1200.0,279.4163,279.4163,279.0074,279.0074,1200.0
2013-11-18 14:10:00,279.76,279.76,279.41,279.41,300.0,279.0074,279.0074,278.6583,278.6583,300.0
2013-11-18 14:15:00,279.5,279.98,279.48,279.98,1400.0,278.7481,279.2268,278.7281,279.2268,1400.0
2013-11-18 14:20:00,279.59,279.59,279.16,279.16,1600.0,278.8378,278.8378,278.409,278.409,1600.0
2013-11-18 14:25:00,279.12,279.77,279.11,279.54,3200.0,278.3691,279.0173,278.3591,278.788,3200.0
2013-11-18 14:30:00,279.45,279.52,278.86,279.12,2200.0,278.6982,278.768,278.1098,278.3691,2200.0
2013-11-18 14:35:00,278.8,278.8,278.01,278.39,2700.0,278.05,278.05,277.2621,277.6411,2700.0
2013-11-18 14:40:00,278.38,278.38,277.36,277.78,5300.0,277.6311,277.6311,276.6138,277.0327,5300.0
2013-11-18 14:45:00,277.72,277.72,277.04,277.04,2400.0,276.9729,276.9729,276.2947,276.2947,2400.0
2013-11-18 14:50:00,277.3,277.61,277.3,277.5,2500.0,276.554,276.8632,276.554,276.7535,2500.0
2013-11-18 14:55:00,277.71,277.72,276.27,276.27,5400.0,276.9629,276.9729,275.5268,275.5268,5400.0
2013-11-18 15:00:00,276.35,276.42,275.76,275.87,14600.0,275.6065,275.6764,275.0181,275.1278,14600.0
2013-11-18 15:05:00,275.58,275.72,274.73,274.73,10000.0,274.8386,274.9782,273.9909,273.9909,10000.0
2013-11-18 15:10:00,274.44,274.65,272.98,273.2,18400.0,273.7017,273.9111,272.2456,272.465,18400.0
2013-11-18 15:15:00,273.0,274.58,272.92,274.58,8200.0,272.2656,273.8413,272.1858,273.8413,8200.0
2013-11-18 15:20:00,274.65,274.97,273.71,274.36,13100.0,273.9111,274.2303,272.9736,273.6219,13100.0
2013-11-18 15:25:00,274.19,274.34,273.67,274.03,7400.0,273.4524,273.602,272.9338,273.2928,7400.0
2013-11-18 15:30:00,274.36,274.36,273.52,274.12,11500.0,273.6219,273.6219,272.7842,273.3825,11500.0
2013-11-18 15:35:00,274.03,274.62,273.78,274.5,7600.0,273.2928,273.8812,273.0435,273.7615,7600.0
2013-11-18 15:40:00,274.58,274.58,274.01,274.17,4100.0,273.8413,273.8413,273.2728,273.4324,4100.0
2013-11-18 15:45:00,274.41,274.66,273.66,273.66,13400.0,273.6718,273.9211,272.9238,272.9238,13400.0
2013-11-18 15:50:00,273.67,274.05,273.15,273.16,15900.0,272.9338,273.3127,272.4152,272.4251,15900.0
2013-11-18 15:55:00,273.25,274.39,273.16,274.36,24300.0,272.5149,273.6518,272.4251,273.6219,24300.0
2013-11-19 09:30:00,273.04,276.0,273.04,275.4,10200.0,272.3054,275.2575,272.3054,274.6591,10200.0
2013-11-19 09:35:00,275.13,275.29,271.5,272.07,9500.0,274.3898,274.5494,270.7696,271.3381,9500.0
2013-11-19 09:40:00,271.5,271.82,268.01,268.37,26000.0,270.7696,271.0887,267.289,267.648,26000.0
2013-11-19 09:45:00,268.41,270.32,268.41,269.82,31900.0,267.6879,269.5928,267.6879,269.0941,31900.0
2013-11-19 09:50:00,269.82,273.46,269.33,273.46,12400.0,269.0941,272.7243,268.6054,272.7243,12400.0
2013-11-19 09:55:00,273.45,275.04,273.29,274.58,10100.0,272.7143,274.3001,272.5548,273.8413,10100.0
2013-11-19 10:00:00,274.54,275.68,273.66,274.06,11600.0,273.8014,274.9383,272.9238,273.3227,11600.0
2013-11-19 10:05:00,274.15,274.88,273.81,274.87,9500.0,273.4125,274.1405,273.0734,274.1305,9500.0
2013-11-19 10:10:00,274.89,275.08,273.32,273.56,8500.0,274.1505,274.34,272.5847,272.8241,8500.0
2013-11-19 10:15:00,273.47,273.99,273.08,273.26,3300.0,272.7343,273.2529,272.3453,272.5249,3300.0
2013-11-19 10:20:00,273.58,274.3,273.13,273.13,8700.0,272.844,273.5621,272.3952,272.3952,8700.0
2013-11-19 10:25:00,273.52,273.97,273.19,273.24,9700.0,272.7842,273.2329,272.455,272.5049,9700.0
2013-11-19 10:30:00,273.1,273.33,272.45,273.02,10100.0,272.3653,272.5947,271.717,272.2855,10100.0
2013-11-19 10:35:00,273.02,273.7,272.71,273.25,15700.0,272.2855,272.9637,271.9763,272.5149,15700.0
2013-11-19 10:40:00,273.04,273.07,273.04,273.07,500.0,272.3054,272.3354,272.3054,272.3354,500.0
2013-11-19 10:45:00,273.06,273.21,273.06,273.14,800.0,272.3254,272.475,272.3254,272.4052,800.0
2013-11-19 10:50:00,273.57,273.73,273.46,273.73,500.0,272.834,272.9936,272.7243,272.9936,500.0
2013-11-19 10:55:00,273.71,273.89,273.34,273.5,2200.0,272.9736,273.1532,272.6046,272.7642,2200.0
2013-11-19 11:00:00,273.83,273.91,273.5,273.5,1400.0,273.0933,273.1731,272.7642,272.7642,1400.0
2013-11-19 11:05:00,273.91,274.74,273.9,274.33,3000.0,273.1731,274.0009,273.1631,273.592,3000.0
2013-11-19 11:10:00,274.53,274.53,273.11,273.4,18100.0,273.7914,273.7914,272.3753,272.6645,18100.0
2013-11-19 11:15:00,273.51,273.98,273.51,273.78,2600.0,272.7742,273.2429,272.7742,273.0435,2600.0
2013-11-19 11:20:00,273.97,273.97,273.68,273.68,500.0,273.2329,273.2329,272.9437,272.9437,500.0
2013-11-19 11:25:00,273.82,273.82,273.35,273.35,800.0,273.0834,273.0834,272.6146,272.6146,800.0
2013-11-19 11:30:00,273.33,273.55,273.29,273.29,1600.0,272.5947,272.8141,272.5548,272.5548,1600.0
2013-11-19 11:35:00,273.29,273.29,273.1,273.1,300.0,272.5548,272.5548,272.3653,272.3653,300.0
2013-11-19 11:40:00,273.07,273.07,272.03,272.03,3000.0,272.3354,272.3354,271.2982,271.2982,3000.0
2013-11-19 11:45:00,272.13,273.79,271.92,273.79,3900.0,271.3979,273.0534,271.1885,273.0534,3900.0
2013-11-19 11:50:00,273.39,273.94,273.39,273.94,1100.0,272.6545,273.203,272.6545,273.203,1100.0
2013-11-19 11:55:00,274.37,274.7,273.7,273.87,3900.0,273.6319,273.961,272.9637,273.1332,3900.0
2013-11-19 12:00:00,273.89,274.49,273.71,274.07,9200.0,273.1532,273.7515,272.9736,273.3327,9200.0
2013-11-19 12:05:00,274.21,274.7,274.05,274.26,5800.0,273.4723,273.961,273.3127,273.5222,5800.0
2013-11-19 12:10:00,274.28,275.0,274.02,274.63,8400.0,273.5421,274.2602,273.2828,273.8912,8400.0
2013-11-19 12:15:00,274.53,274.78,274.45,274.78,2700.0,273.7914,274.0408,273.7117,274.0408,2700.0
2013-11-19 12:20:00,274.59,275.71,274.59,275.71,9900.0,273.8513,274.9683,273.8513,274.9683,9900.0
2013-11-19 12:25:00,275.61,275.72,275.28,275.28,3300.0,274.8685,274.9782,274.5394,274.5394,3300.0
2013-11-19 12:30:00,275.16,275.55,275.0,275.48,2000.0,274.4197,274.8087,274.2602,274.7389,2000.0
2013-11-19 12:35:00,275.18,275.5,275.13,275.5,700.0,274.4397,274.7588,274.3898,274.7588,700.0
2013-11-19 12:40:00,275.22,275.57,275.08,275.23,3700.0,274.4796,274.8286,274.34,274.4896,3700.0
2013-11-19 12:45:00,275.18,275.58,274.98,275.57,5300.0,274.4397,274.8386,274.2402,274.8286,5300.0
2013-11-19 12:50:00,275.38,275.76,275.0,275.0,2600.0,274.6392,275.0181,274.2602,274.2602,2600.0
2013-11-19 12:55:00,275.34,275.34,274.2,274.24,3600.0,274.5993,274.5993,273.4623,273.5022,3600.0
2013-11-19 13:00:00,274.21,274.21,273.45,273.45,5700.0,273.4723,273.4723,272.7143,272.7143,5700.0
2013-11-19 13:05:00,273.51,273.51,273.03,273.03,2700.0,272.7742,272.7742,272.2955,272.2955,2700.0
2013-11-19 13:10:00,273.03,273.13,271.17,271.32,14100.0,272.2955,272.3952,270.4405,270.5901,14100.0
2013-11-19 13:15:00,271.18,272.23,271.18,272.22,7900.0,270.4505,271.4976,270.4505,271.4877,7900.0
2013-11-19 13:20:00,271.85,272.46,271.85,272.05,2900.0,271.1187,271.727,271.1187,271.3181,2900.0
2013-11-19 13:25:00,271.88,271.88,271.0,271.23,3900.0,271.1486,271.1486,270.2709,270.5003,3900.0
2013-11-19 13:30:00,271.01,272.07,271.01,271.64,2000.0,270.2809,271.3381,270.2809,270.9092,2000.0
2013-11-19 13:35:00,271.63,273.0,271.62,272.67,3500.0,270.8992,272.2656,270.8893,271.9364,3500.0
2013-11-19 13:40:00,272.67,273.31,272.67,273.31,4200.0,271.9364,272.5747,271.9364,272.5747,4200.0
2013-11-19 13:45:00,273.3,273.4,273.25,273.4,2400.0,272.5647,272.6645,272.5149,272.6645,2400.0
2013-11-19 13:50:00,273.4,273.78,272.8,273.21,5200.0,272.6645,273.0435,272.0661,272.475,5200.0
2013-11-19 13:55:00,273.19,273.34,272.24,272.69,8600.0,272.455,272.6046,271.5076,271.9564,8600.0
2013-11-19 14:00:00,272.93,273.86,272.93,273.21,5900.0,272.1957,273.1232,272.1957,272.475,5900.0
2013-11-19 14:05:00,273.21,273.6,272.85,273.17,9800.0,272.475,272.8639,272.116,272.4351,9800.0
2013-11-19 14:10:00,273.21,273.68,273.0,273.38,7200.0,272.475,272.9437,272.2656,272.6445,7200.0
2013-11-19 14:15:00,273.21,273.61,273.19,273.19,300.0,272.475,272.8739,272.455,272.455,300.0
2013-11-19 14:20:00,273.38,273.38,272.96,273.24,1600.0,272.6445,272.6445,272.2257,272.5049,1600.0
2013-11-19 14:25:00,273.13,273.23,272.77,272.98,1300.0,272.3952,272.4949,272.0362,272.2456,1300.0
2013-11-19 14:30:00,272.98,273.19,272.98,273.19,500.0,272.2456,272.455,272.2456,272.455,500.0
2013-11-19 14:35:00,273.36,274.92,273.09,274.48,9500.0,272.6246,274.1804,272.3553,273.7416,9500.0
2013-11-19 14:40:00,274.5,274.64,274.39,274.44,2200.0,273.7615,273.9011,273.6518,273.7017,2200.0
2013-11-19 14:45:00,274.65,274.82,274.34,274.5,3300.0,273.9111,274.0807,273.602,273.7615,3300.0
2013-11-19 14:50:00,274.45,274.45,274.0,274.0,2300.0,273.7117,273.7117,273.2629,273.2629,2300.0
2013-11-19 14:55:00,274.04,274.6,274.0,274.08,3800.0,273.3028,273.8613,273.2629,273.3427,3800.0
2013-11-19 15:00:00,274.4,275.11,274.25,274.67,6900.0,273.6618,274.3699,273.5122,273.9311,6900.0
2013-11-19 15:05:00,274.78,275.18,274.71,274.75,3300.0,274.0408,274.4397,273.971,274.0108,3300.0
2013-11-19 15:10:00,274.62,274.89,274.58,274.67,3000.0,273.8812,274.1505,273.8413,273.9311,3000.0
2013-11-19 15:15:00,274.86,275.6,274.86,275.52,5600.0,274.1206,274.8586,274.1206,274.7788,5600.0
2013-11-19 15:20:00,275.48,275.53,275.17,275.31,4800.0,274.7389,274.7888,274.4297,274.5693,4800.0
2013-11-19 15:25:00,275.29,275.48,274.97,275.06,4800.0,274.5494,274.7389,274.2303,274.32,4800.0
2013-11-19 15:30:00,275.07,275.16,274.41,274.41,5000.0,274.33,274.4197,273.6718,273.6718,5000.0
2013-11-19 15:35:00,274.59,274.86,274.17,274.18,5400.0,273.8513,274.1206,273.4324,273.4424,5400.0
2013-11-19 15:40:00,274.14,274.25,273.72,273.96,4700.0,273.4025,273.5122,272.9836,273.223,4700.0
2013-11-19 15:45:00,273.98,274.0,273.64,273.78,9700.0,273.2429,273.2629,272.9038,273.0435,9700.0
2013-11-19 15:50:00,273.94,274.0,273.31,273.43,23900.0,273.203,273.2629,272.5747,272.6944,23900.0
2013-11-19 15:55:00,273.38,273.99,273.0,273.71,22100.0,272.6445,273.2529,272.2656,272.9736,22100.0
2013-11-20 09:30:00,274.92,276.0,274.02,275.75,7400.0,274.1804,275.2575,273.2828,275.0082,7400.0
2013-11-20 09:35:00,275.75,277.99,275.75,276.99,13300.0,275.0082,277.2421,275.0082,276.2448,13300.0
2013-11-20 09:40:00,277.45,277.48,275.95,276.42,4400.0,276.7036,276.7335,275.2076,275.6764,4400.0
2013-11-20 09:45:00,276.34,276.99,275.61,276.5,15700.0,275.5966,276.2448,274.8685,275.7561,15700.0
2013-11-20 09:50:00,276.32,276.6,275.56,275.56,23600.0,275.5766,275.8559,274.8187,274.8187,23600.0
2013-11-20 09:55:00,275.89,276.61,275.55,276.5,22900.0,275.1478,275.8658,274.8087,275.7561,22900.0
2013-11-20 10:00:00,276.05,276.78,275.88,276.66,9300.0,275.3074,276.0354,275.1378,275.9157,9300.0
2013-11-20 10:05:00,276.76,278.95,276.29,278.94,11800.0,276.0154,278.1995,275.5467,278.1896,11800.0
2013-11-20 10:10:00,278.96,279.27,278.42,279.16,7200.0,278.2095,278.5187,277.671,278.409,7200.0
2013-11-20 10:15:00,279.2,279.65,278.62,279.23,9400.0,278.4489,278.8977,277.8704,278.4788,9400.0
2013-11-20 10:20:00,279.38,281.0,279.25,279.72,12600.0,278.6284,280.244,278.4987,278.9675,12600.0
2013-11-20 10:25:00,279.76,280.44,279.21,279.3,9800.0,279.0074,279.6855,278.4589,278.5486,9800.0
2013-11-20 10:30:00,279.54,279.92,278.61,278.61,10600.0,278.788,279.1669,277.8605,277.8605,10600.0
2013-11-20 10:35:00,278.38,278.9,277.25,278.7,5400.0,277.6311,278.1497,276.5041,277.9502,5400.0
2013-11-20 10:40:00,278.62,279.18,278.45,279.05,5800.0,277.8704,278.4289,277.7009,278.2993,5800.0
2013-11-20 10:45:00,279.13,279.61,278.65,279.43,7700.0,278.3791,278.8578,277.9004,278.6783,7700.0
2013-11-20 10:50:00,279.41,280.66,279.19,280.66,11100.0,278.6583,279.9049,278.4389,279.9049,11100.0
2013-11-20 10:55:00,280.37,280.82,279.49,280.81,10600.0,279.6157,280.0645,278.7381,280.0545,10600.0
2013-11-20 11:00:00,280.66,280.8,280.05,280.75,4700.0,279.9049,280.0446,279.2966,279.9947,4700.0
2013-11-20 11:05:00,280.31,281.2,280.31,281.19,9300.0,279.5559,280.4435,279.5559,280.4335,9300.0
2013-11-20 11:10:00,280.7,280.99,279.89,280.06,4400.0,279.9448,280.2341,279.137,279.3066,4400.0
2013-11-20 11:15:00,280.99,280.99,279.56,279.71,2900.0,280.2341,280.2341,278.8079,278.9575,2900.0
2013-11-20 11:20:00,279.7,280.67,279.54,280.14,3500.0,278.9475,279.9149,278.788,279.3863,3500.0
2013-11-20 11:25:00,280.32,280.39,279.92,280.02,1500.0,279.5659,279.6357,279.1669,279.2667,1500.0
2013-11-20 11:30:00,280.47,281.79,280.26,281.79,4300.0,279.7155,281.0319,279.506,281.0319,4300.0
2013-11-20 11:35:00,281.67,282.98,281.67,282.09,9200.0,280.9122,282.2187,280.9122,281.3311,9200.0
2013-11-20 11:40:00,282.1,282.32,280.81,281.17,3200.0,281.3411,281.5605,280.0545,280.4136,3200.0
2013-11-20 11:45:00,280.84,281.53,280.84,280.96,3900.0,280.0845,280.7726,280.0845,280.2041,3900.0
2013-11-20 11:50:00,280.8,281.05,280.71,280.99,1600.0,280.0446,280.2939,279.9548,280.2341,1600.0
2013-11-20 11:55:00,280.73,281.52,280.73,281.23,1800.0,279.9748,280.7626,279.9748,280.4734,1800.0
2013-11-20 12:00:00,281.18,281.86,280.8,281.43,4200.0,280.4236,281.1017,280.0446,280.6729,4200.0
2013-11-20 12:05:00,281.44,281.95,281.26,281.95,3500.0,280.6829,281.1915,280.5033,281.1915,3500.0
2013-11-20 12:10:00,281.95,282.05,281.67,282.04,1600.0,281.1915,281.2912,280.9122,281.2812,1600.0
2013-11-20 12:15:00,282.09,282.49,282.0,282.23,4000.0,281.3311,281.73,281.2413,281.4707,4000.0
2013-11-20 12:20:00,282.24,282.47,282.1,282.45,1700.0,281.4807,281.7101,281.3411,281.6901,1700.0
2013-11-20 12:25:00,282.41,282.59,281.86,281.96,4200.0,281.6502,281.8298,281.1017,281.2015,4200.0
2013-11-20 12:30:00,281.81,282.65,281.81,282.6,4300.0,281.0519,281.8896,281.0519,281.8397,4300.0
2013-11-20 12:35:00,282.65,282.82,282.42,282.82,1900.0,281.8896,282.0591,281.6602,282.0591,1900.0
2013-11-20 12:40:00,282.73,282.81,281.25,281.75,3900.0,281.9694,282.0492,280.4934,280.992,3900.0
2013-11-20 12:45:00,281.59,281.73,281.21,281.71,2900.0,280.8324,280.9721,280.4535,280.9521,2900.0
2013-11-20 12:50:00,281.83,281.84,281.38,281.66,1700.0,281.0718,281.0818,280.623,280.9023,1700.0
2013-11-20 12:55:00,281.52,281.82,281.2,281.77,2000.0,280.7626,281.0618,280.4435,281.012,2000.0
2013-11-20 13:00:00,281.84,281.9,281.54,281.54,1200.0,281.0818,281.1416,280.7826,280.7826,1200.0
2013-11-20 13:05:00,281.6,281.69,281.37,281.42,900.0,280.8424,280.9322,280.613,280.6629,900.0
2013-11-20 13:10:00,281.46,281.5,281.36,281.36,900.0,280.7028,280.7427,280.6031,280.6031,900.0
2013-11-20 13:15:00,281.08,281.31,280.65,280.65,2500.0,280.3238,280.5532,279.895,279.895,2500.0
2013-11-20 13:20:00,280.5,280.5,278.35,278.94,18100.0,279.7454,279.7454,277.6012,278.1896,18100.0
2013-11-20 13:25:00,279.11,280.09,279.09,279.65,6500.0,278.3591,279.3365,278.3392,278.8977,6500.0
2013-11-20 13:30:00,279.42,280.64,279.42,280.64,4000.0,278.6683,279.885,278.6683,279.885,4000.0
2013-11-20 13:35:00,281.0,281.44,280.98,281.17,6700.0,280.244,280.6829,280.2241,280.4136,6700.0
2013-11-20 13:40:00,281.23,281.29,280.87,281.26,1800.0,280.4734,280.5333,280.1144,280.5033,1800.0
2013-11-20 13:45:00,281.19,281.37,280.5,280.5,6700.0,280.4335,280.613,279.7454,279.7454,6700.0
2013-11-20 13:50:00,280.58,280.58,280.25,280.35,600.0,279.8252,279.8252,279.4961,279.5958,600.0
2013-11-20 13:55:00,280.2,280.91,280.19,280.71,1500.0,279.4462,280.1543,279.4362,279.9548,1500.0
2013-11-20 14:00:00,280.66,280.98,279.29,280.13,5400.0,279.9049,280.2241,278.5386,279.3764,5400.0
2013-11-20 14:05:00,280.49,280.53,278.5,278.86,8900.0,279.7354,279.7753,277.7508,278.1098,8900.0
2013-11-20 14:10:00,279.0,279.09,278.06,278.4,4100.0,278.2494,278.3392,277.3119,277.651,4100.0
2013-11-20 14:15:00,278.26,279.13,278.1,279.13,1500.0,277.5114,278.3791,277.3518,278.3791,1500.0
2013-11-20 14:20:00,279.27,279.54,279.13,279.52,1900.0,278.5187,278.788,278.3791,278.768,1900.0
2013-11-20 14:25:00,279.51,279.66,278.03,278.46,5200.0,278.758,278.9076,277.282,277.7109,5200.0
2013-11-20 14:30:00,278.83,278.83,278.1,278.1,4100.0,278.0799,278.0799,277.3518,277.3518,4100.0
2013-11-20 14:35:00,278.09,278.13,277.23,277.58,3100.0,277.3419,277.3818,276.4842,276.8332,3100.0
2013-11-20 14:40:00,277.55,277.59,276.31,276.94,3800.0,276.8033,276.8432,275.5667,276.195,3800.0
2013-11-20 14:45:00,277.0,277.8,276.8,277.8,3000.0,276.2548,277.0526,276.0553,277.0526,3000.0
2013-11-20 14:50:00,277.94,277.97,276.43,276.43,5100.0,277.1923,277.2222,275.6863,275.6863,5100.0
2013-11-20 14:55:00,276.71,276.71,276.16,276.42,3400.0,275.9656,275.9656,275.4171,275.6764,3400.0
2013-11-20 15:00:00,276.07,276.09,275.0,275.0,5800.0,275.3273,275.3472,274.2602,274.2602,5800.0
2013-11-20 15:05:00,274.67,274.81,273.26,273.26,9300.0,273.9311,274.0707,272.5249,272.5249,9300.0
2013-11-20 15:10:00,273.38,274.8,273.29,274.8,14900.0,272.6445,274.0607,272.5548,274.0607,14900.0
2013-11-20 15:15:00,274.67,274.81,274.08,274.27,9400.0,273.9311,274.0707,273.3427,273.5321,9400.0
2013-11-20 15:20:00,274.24,275.52,273.97,275.52,5200.0,273.5022,274.7788,273.2329,274.7788,5200.0
2013-11-20 15:25:00,275.53,275.74,274.92,275.69,3700.0,274.7888,274.9982,274.1804,274.9483,3700.0
2013-11-20 15:30:00,275.69,275.7,274.25,274.64,10800.0,274.9483,274.9583,273.5122,273.9011,10800.0
2013-11-20 15:35:00,274.74,275.19,274.51,275.19,2200.0,274.0009,274.4497,273.7715,274.4497,2200.0
2013-11-20 15:40:00,275.28,276.11,275.28,275.72,4700.0,274.5394,275.3672,274.5394,274.9782,4700.0
2013-11-20 15:45:00,275.86,276.1,274.97,275.32,8900.0,275.1179,275.3572,274.2303,274.5793,8900.0
2013-11-20 15:50:00,275.35,275.35,274.68,274.68,8300.0,274.6092,274.6092,273.941,273.941,8300.0
2013-11-20 15:55:00,274.91,275.44,274.5,274.76,45200.0,274.1704,274.699,273.7615,274.0208,45200.0
2013-11-21 09:30:00,276.0,279.95,276.0,279.95,17700.0,275.2575,279.1969,275.2575,279.1969,17700.0
2013-11-21 09:35:00,278.94,280.39,278.61,279.11,7500.0,278.1896,279.6357,277.8605,278.3591,7500.0
2013-11-21 09:40:00,279.05,279.58,278.17,279.18,3000.0,278.2993,278.8279,277.4216,278.4289,3000.0
2013-11-21 09:45:00,280.04,280.49,279.18,280.24,4700.0,279.2866,279.7354,278.4289,279.4861,4700.0
2013-11-21 09:50:00,280.0,280.0,279.34,279.48,1400.0,279.2467,279.2467,278.5885,278.7281,1400.0
2013-11-21 09:55:00,279.37,281.54,278.53,280.96,9700.0,278.6184,280.7826,277.7807,280.2041,9700.0
2013-11-21 10:00:00,280.88,281.5,279.87,280.27,14700.0,280.1244,280.7427,279.1171,279.516,14700.0
2013-11-21 10:05:00,280.68,281.49,280.17,280.17,4500.0,279.9249,280.7327,279.4163,279.4163,4500.0
2013-11-21 10:10:00,280.05,281.98,280.05,280.13,30200.0,279.2966,281.2214,279.2966,279.3764,30200.0
2013-11-21 10:15:00,279.68,281.23,279.68,280.58,9900.0,278.9276,280.4734,278.9276,279.8252,9900.0
2013-11-21 10:20:00,280.96,281.06,280.14,280.5,48600.0,280.2041,280.3039,279.3863,279.7454,48600.0
2013-11-21 10:25:00,280.3,280.51,279.65,279.65,4800.0,279.5459,279.7554,278.8977,278.8977,4800.0
2013-11-21 10:30:00,280.2,280.65,280.15,280.43,6400.0,279.4462,279.895,279.3963,279.6756,6400.0
2013-11-21 10:35:00,280.03,280.28,279.66,279.66,900.0,279.2766,279.526,278.9076,278.9076,900.0
2013-11-21 10:40:00,280.18,280.99,280.18,280.31,3000.0,279.4262,280.2341,279.4262,279.5559,3000.0
2013-11-21 10:45:00,280.83,281.33,280.68,280.69,4200.0,280.0745,280.5731,279.9249,279.9349,4200.0
2013-11-21 10:50:00,281.12,281.29,280.55,280.55,3000.0,280.3637,280.5333,279.7952,279.7952,3000.0
2013-11-21 10:55:00,280.78,281.04,280.54,281.0,1400.0,280.0246,280.2839,279.7853,280.244,1400.0
2013-11-21 11:00:00,280.97,280.97,279.57,279.57,5700.0,280.2141,280.2141,278.8179,278.8179,5700.0
2013-11-21 11:05:00,279.5,279.5,278.51,278.51,3100.0,278.7481,278.7481,277.7607,277.7607,3100.0
2013-11-21 11:10:00,278.32,278.49,278.21,278.24,1600.0,277.5712,277.7408,277.4615,277.4915,1600.0
2013-11-21 11:15:00,278.61,278.94,278.44,278.85,3300.0,277.8605,278.1896,277.6909,278.0998,3300.0
2013-11-21 11:20:00,278.42,279.81,278.42,279.4,5400.0,277.671,279.0572,277.671,278.6483,5400.0
2013-11-21 11:25:00,279.04,279.27,278.61,278.9,1400.0,278.2893,278.5187,277.8605,278.1497,1400.0
2013-11-21 11:30:00,279.11,280.0,278.99,279.75,3400.0,278.3591,279.2467,278.2394,278.9974,3400.0
2013-11-21 11:35:00,279.44,279.95,279.05,279.25,2900.0,278.6882,279.1969,278.2993,278.4987,2900.0
2013-11-21 11:40:00,279.37,279.69,279.37,279.69,400.0,278.6184,278.9376,278.6184,278.9376,400.0
2013-11-21 11:45:00,279.8,280.25,279.57,280.25,1500.0,279.0473,279.4961,278.8179,279.4961,1500.0
2013-11-21 11:50:00,280.25,280.34,279.64,279.64,4400.0,279.4961,279.5858,278.8877,278.8877,4400.0
2013-11-21 11:55:00,279.78,280.42,279.44,279.97,4800.0,279.0273,279.6656,278.6882,279.2168,4800.0
2013-11-21 12:00:00,279.76,280.09,279.75,279.75,2900.0,279.0074,279.3365,278.9974,278.9974,2900.0
2013-11-21 12:05:00,279.84,279.87,279.3,279.3,2700.0,279.0872,279.1171,278.5486,278.5486,2700.0
2013-11-21 12:10:00,279.46,279.46,278.8,278.8,1700.0,278.7082,278.7082,278.05,278.05,1700.0
2013-11-21 12:15:00,278.58,279.09,278.58,279.0,1300.0,277.8305,278.3392,277.8305,278.2494,1300.0
2013-11-21 12:20:00,279.09,279.09,278.8,278.8,1300.0,278.3392,278.3392,278.05,278.05,1300.0
2013-11-21 12:25:00,278.8,279.06,278.79,279.06,1700.0,278.05,278.3093,278.04,278.3093,1700.0
2013-11-21 12:30:00,279.07,279.75,279.07,279.44,6900.0,278.3192,278.9974,278.3192,278.6882,6900.0
2013-11-21 12:35:00,279.55,279.6,279.48,279.54,1000.0,278.7979,278.8478,278.7281,278.788,1000.0
2013-11-21 12:40:00,279.55,279.61,279.13,279.61,900.0,278.7979,278.8578,278.3791,278.8578,900.0
2013-11-21 12:45:00,279.71,279.71,278.52,278.66,3000.0,278.9575,278.9575,277.7707,277.9103,3000.0
2013-11-21 12:50:00,278.86,279.23,278.2,278.34,15300.0,278.1098,278.4788,277.4516,277.5912,15300.0
2013-11-21 12:55:00,278.34,278.68,277.25,277.49,8000.0,277.5912,277.9303,276.5041,276.7435,8000.0
2013-11-21 13:00:00,277.88,278.04,277.07,277.51,6900.0,277.1324,277.292,276.3246,276.7634,6900.0
2013-11-21 13:05:00,277.36,277.37,276.67,277.0,9500.0,276.6138,276.6238,275.9257,276.2548,9500.0
2013-11-21 13:10:00,276.9,277.84,276.9,277.46,5800.0,276.1551,277.0925,276.1551,276.7136,5800.0
2013-11-21 13:15:00,277.81,277.83,277.1,277.1,7900.0,277.0626,277.0826,276.3545,276.3545,7900.0
2013-11-21 13:20:00,277.41,277.46,277.2,277.2,1400.0,276.6637,276.7136,276.4543,276.4543,1400.0
2013-11-21 13:25:00,277.45,277.65,277.2,277.45,2900.0,276.7036,276.903,276.4543,276.7036,2900.0
2013-11-21 13:30:00,277.28,278.14,277.28,277.46,3400.0,276.534,277.3917,276.534,276.7136,3400.0
2013-11-21 13:35:00,277.44,278.42,277.44,278.1,2600.0,276.6936,277.671,276.6936,277.3518,2600.0
2013-11-21 13:40:00,277.84,278.28,277.84,278.02,4500.0,277.0925,277.5314,277.0925,277.2721,4500.0
2013-11-21 13:45:00,278.26,278.37,277.77,277.77,5300.0,277.5114,277.6211,277.0227,277.0227,5300.0
2013-11-21 13:50:00,277.75,277.79,277.26,277.57,7500.0,277.0028,277.0427,276.5141,276.8233,7500.0
2013-11-21 13:55:00,277.22,277.22,276.8,276.86,5800.0,276.4742,276.4742,276.0553,276.1152,5800.0
2013-11-21 14:00:00,277.09,277.49,276.86,276.95,4300.0,276.3446,276.7435,276.1152,276.2049,4300.0
2013-11-21 14:05:00,277.06,277.06,276.56,276.59,2000.0,276.3146,276.3146,275.816,275.8459,2000.0
2013-11-21 14:10:00,276.6,276.82,276.44,276.48,1100.0,275.8559,276.0753,275.6963,275.7362,1100.0
2013-11-21 14:15:00,276.24,276.59,276.0,276.0,7200.0,275.4968,275.8459,275.2575,275.2575,7200.0
2013-11-21 14:20:00,276.32,276.42,275.82,276.27,2400.0,275.5766,275.6764,275.078,275.5268,2400.0
2013-11-21 14:25:00,275.97,276.01,275.4,275.4,7800.0,275.2276,275.2675,274.6591,274.6591,7800.0
2013-11-21 14:30:00,275.26,275.5,275.08,275.15,6800.0,274.5195,274.7588,274.34,274.4098,6800.0
2013-11-21 14:35:00,275.27,276.42,275.27,276.35,7000.0,274.5295,275.6764,274.5295,275.6065,7000.0
2013-11-21 14:40:00,276.57,277.61,276.13,277.61,8300.0,275.826,276.8632,275.3871,276.8632,8300.0
2013-11-21 14:45:00,277.75,278.0,277.41,278.0,3500.0,277.0028,277.2521,276.6637,277.2521,3500.0
2013-11-21 14:50:00,278.0,278.32,277.63,278.32,3600.0,277.2521,277.5712,276.8831,277.5712,3600.0
2013-11-21 14:55:00,278.26,278.34,277.94,278.34,3200.0,277.5114,277.5912,277.1923,277.5912,3200.0
2013-11-21 15:00:00,277.8,278.42,277.73,278.42,3100.0,277.0526,277.671,276.9828,277.671,3100.0
2013-11-21 15:05:00,278.25,278.45,277.03,277.03,4000.0,277.5014,277.7009,276.2847,276.2847,4000.0
2013-11-21 15:10:00,277.03,277.43,277.02,277.11,2900.0,276.2847,276.6836,276.2747,276.3645,2900.0
2013-11-21 15:15:00,277.0,277.55,276.69,277.14,5800.0,276.2548,276.8033,275.9456,276.3944,5800.0
2013-11-21 15:20:00,277.23,277.67,277.02,277.67,5000.0,276.4842,276.923,276.2747,276.923,5000.0
2013-11-21 15:25:00,277.53,278.0,277.16,277.27,9200.0,276.7834,277.2521,276.4144,276.5241,9200.0
2013-11-21 15:30:00,277.29,277.68,276.31,276.82,6400.0,276.544,276.933,275.5667,276.0753,6400.0
2013-11-21 15:35:00,276.86,276.9,275.72,276.25,15200.0,276.1152,276.1551,274.9782,275.5068,15200.0
2013-11-21 15:40:00,276.26,276.54,276.04,276.18,9100.0,275.5168,275.796,275.2974,275.437,9100.0
2013-11-21 15:45:00,275.95,276.12,275.39,275.77,12100.0,275.2076,275.3772,274.6491,275.0281,12100.0
2013-11-21 15:50:00,275.67,276.46,275.54,276.21,13900.0,274.9284,275.7162,274.7987,275.4669,13900.0
2013-11-21 15:55:00,276.43,276.81,276.0,276.23,23500.0,275.6863,276.0653,275.2575,275.4869,23500.0
2013-11-22 09:30:00,286.0,288.32,285.07,286.39,59200.0,285.2306,287.5443,284.3031,285.6195,59200.0
2013-11-22 09:35:00,286.56,286.56,283.0,284.15,26900.0,285.7891,285.7891,282.2387,283.3856,26900.0
2013-11-22 09:40:00,284.15,284.15,280.63,280.99,16000.0,283.3856,283.3856,279.875,280.2341,16000.0
2013-11-22 09:45:00,281.0,283.11,280.65,282.7,17900.0,280.244,282.3484,279.895,281.9395,17900.0
2013-11-22 09:50:00,283.07,284.0,282.64,282.92,16100.0,282.3085,283.236,281.8796,282.1589,16100.0
2013-11-22 09:55:00,283.34,283.6,282.17,283.17,19100.0,282.5777,282.837,281.4109,282.4082,19100.0
2013-11-22 10:00:00,283.39,283.69,282.0,282.95,19400.0,282.6276,282.9268,281.2413,282.1888,19400.0
2013-11-22 10:05:00,283.67,283.67,282.0,282.31,12200.0,282.9069,282.9069,281.2413,281.5505,12200.0
2013-11-22 10:10:00,282.75,283.5,282.01,282.97,6000.0,281.9893,282.7373,281.2513,282.2087,6000.0
2013-11-22 10:15:00,282.67,282.99,281.66,281.72,11400.0,281.9095,282.2287,280.9023,280.9621,11400.0
2013-11-22 10:20:00,282.22,282.5,281.35,282.39,12000.0,281.4608,281.74,280.5931,281.6303,12000.0
2013-11-22 10:25:00,282.39,283.4,281.76,283.07,15100.0,281.6303,282.6376,281.002,282.3085,15100.0
2013-11-22 10:30:00,283.53,285.25,282.7,285.0,26300.0,282.7672,284.4826,281.9395,284.2333,26300.0
2013-11-22 10:35:00,285.12,286.48,285.0,286.12,25900.0,284.353,285.7093,284.2333,285.3503,25900.0
2013-11-22 10:40:00,286.12,286.2,285.26,285.31,15200.0,285.3503,285.43,284.4926,284.5424,15200.0
2013-11-22 10:45:00,285.76,286.04,285.41,286.04,11300.0,284.9912,285.2705,284.6422,285.2705,11300.0
2013-11-22 10:50:00,286.03,286.21,285.2,285.49,13700.0,285.2605,285.44,284.4327,284.722,13700.0
2013-11-22 10:55:00,285.65,286.05,285.24,285.48,14800.0,284.8815,285.2804,284.4726,284.712,14800.0
2013-11-22 11:00:00,285.25,285.87,285.25,285.77,3100.0,284.4826,285.1009,284.4826,285.0012,3100.0
2013-11-22 11:05:00,285.77,286.67,285.75,286.41,11900.0,285.0012,285.8988,284.9813,285.6395,11900.0
2013-11-22 11:10:00,286.41,287.49,286.21,287.16,10900.0,285.6395,286.7166,285.44,286.3875,10900.0
2013-11-22 11:15:00,287.07,288.45,287.0,287.38,18400.0,286.2977,287.674,286.2279,286.6069,18400.0
2013-11-22 11:20:00,287.21,288.78,287.21,288.62,15000.0,286.4373,288.0031,286.4373,287.8435,15000.0
2013-11-22 11:25:00,288.59,288.59,287.78,287.93,7700.0,287.8136,287.8136,287.0058,287.1554,7700.0
2013-11-22 11:30:00,287.89,288.0,287.38,287.8,8900.0,287.1155,287.2252,286.6069,287.0257,8900.0
2013-11-22 11:35:00,287.42,288.08,287.42,288.0,4300.0,286.6468,287.305,286.6468,287.2252,4300.0
2013-11-22 11:40:00,287.79,290.53,287.79,290.53,19700.0,287.0158,289.7484,287.0158,289.7484,19700.0
2013-11-22 11:45:00,290.46,290.46,289.24,289.41,10400.0,289.6786,289.6786,288.4619,288.6314,10400.0
2013-11-22 11:50:00,289.41,289.86,289.2,289.5,3200.0,288.6314,289.0802,288.422,288.7212,3200.0
2013-11-22 11:55:00,289.75,289.98,289.22,289.57,11900.0,288.9705,289.1999,288.4419,288.791,11900.0
2013-11-22 12:00:00,289.46,290.49,289.46,290.47,15200.0,288.6813,289.7085,288.6813,289.6886,15200.0
2013-11-22 12:05:00,290.33,291.07,290.16,291.01,16400.0,289.5489,290.2869,289.3794,290.2271,16400.0
2013-11-22 12:10:00,290.77,293.24,290.77,292.81,33600.0,289.9878,292.4511,289.9878,292.0223,33600.0
2013-11-22 12:15:00,292.9,293.98,292.9,293.83,16600.0,292.112,293.1891,292.112,293.0395,16600.0
2013-11-22 12:20:00,293.87,293.87,292.99,293.2,8500.0,293.0794,293.0794,292.2018,292.4112,8500.0
2013-11-22 12:25:00,293.07,293.07,290.7,290.7,15500.0,292.2816,292.2816,289.9179,289.9179,15500.0
2013-11-22 12:30:00,290.53,290.63,289.3,289.56,12200.0,289.7484,289.8481,288.5217,288.781,12200.0
2013-11-22 12:35:00,289.21,290.7,289.21,290.7,11900.0,288.4319,289.9179,288.4319,289.9179,11900.0
2013-11-22 12:40:00,290.38,290.95,290.38,290.85,6600.0,289.5988,290.1673,289.5988,290.0675,6600.0
2013-11-22 12:45:00,290.72,291.18,290.22,291.0,8300.0,289.9379,290.3966,289.4392,290.2171,8300.0
2013-11-22 12:50:00,290.99,291.35,290.81,291.35,3700.0,290.2072,290.5662,290.0276,290.5662,3700.0
2013-11-22 12:55:00,291.36,292.17,291.36,292.01,4600.0,290.5762,291.384,290.5762,291.2244,4600.0
2013-11-22 13:00:00,291.99,291.99,291.44,291.74,7100.0,291.2045,291.2045,290.6559,290.9551,7100.0
2013-11-22 13:05:00,291.84,291.96,290.87,291.23,5500.0,291.0549,291.1745,290.0875,290.4465,5500.0
2013-11-22 13:10:00,290.96,291.58,290.82,291.35,4700.0,290.1772,290.7956,290.0376,290.5662,4700.0
2013-11-22 13:15:00,291.44,291.77,291.18,291.7,4200.0,290.6559,290.9851,290.3966,290.9152,4200.0
2013-11-22 13:20:00,291.73,292.36,291.65,292.21,11600.0,290.9452,291.5735,290.8654,291.4239,11600.0
2013-11-22 13:25:00,292.19,293.0,292.09,292.94,6000.0,291.4039,292.2118,291.3042,292.1519,6000.0
2013-11-22 13:30:00,292.93,293.39,292.63,293.16,15400.0,292.1419,292.6007,291.8427,292.3713,15400.0
2013-11-22 13:35:00,292.92,292.93,292.31,292.31,3700.0,292.132,292.1419,291.5236,291.5236,3700.0
2013-11-22 13:40:00,292.49,292.5,292.0,292.35,5300.0,291.7031,291.7131,291.2144,291.5635,5300.0
2013-11-22 13:45:00,292.28,292.41,291.26,291.34,8100.0,291.4937,291.6233,290.4764,290.5562,8100.0
2013-11-22 13:50:00,291.29,291.74,291.29,291.67,6200.0,290.5064,290.9551,290.5064,290.8853,6200.0
2013-11-22 13:55:00,291.68,291.7,291.13,291.4,6900.0,290.8953,290.9152,290.3468,290.6161,6900.0
2013-11-22 14:00:00,291.54,291.71,291.29,291.52,7800.0,290.7557,290.9252,290.5064,290.7357,7800.0
2013-11-22 14:05:00,291.45,291.75,291.13,291.75,8900.0,290.6659,290.9651,290.3468,290.9651,8900.0
2013-11-22 14:10:00,291.75,292.05,291.5,291.65,17300.0,290.9651,291.2643,290.7158,290.8654,17300.0
2013-11-22 14:15:00,291.61,292.24,291.5,292.05,10200.0,290.8255,291.4538,290.7158,291.2643,10200.0
2013-11-22 14:20:00,292.3,292.85,292.0,292.85,5500.0,291.5136,292.0622,291.2144,292.0622,5500.0
2013-11-22 14:25:00,292.78,293.32,292.6,293.06,9100.0,291.9923,292.5309,291.8128,292.2716,9100.0
2013-11-22 14:30:00,293.18,293.41,292.94,293.28,5500.0,292.3913,292.6206,292.1519,292.491,5500.0
2013-11-22 14:35:00,293.29,293.58,293.09,293.58,5000.0,292.501,292.7902,292.3015,292.7902,5000.0
2013-11-22 14:40:00,293.25,294.35,293.25,294.2,11800.0,292.4611,293.5581,292.4611,293.4085,11800.0
2013-11-22 14:45:00,294.42,294.42,293.92,294.18,12500.0,293.6279,293.6279,293.1293,293.3886,12500.0
2013-11-22 14:50:00,294.19,294.19,293.65,293.74,11200.0,293.3986,293.3986,292.86,292.9498,11200.0
2013-11-22 14:55:00,293.77,294.74,293.64,294.72,15300.0,292.9797,293.9471,292.85,293.9271,15300.0
2013-11-22 15:00:00,294.61,294.78,293.34,293.52,11400.0,293.8174,293.987,292.5508,292.7304,11400.0
2013-11-22 15:05:00,293.61,293.61,292.63,293.24,7600.0,292.8201,292.8201,291.8427,292.4511,7600.0
2013-11-22 15:10:00,293.3,293.3,292.72,293.09,8500.0,292.5109,292.5109,291.9325,292.3015,8500.0
2013-11-22 15:15:00,293.17,293.47,292.76,293.25,17200.0,292.3813,292.6805,291.9724,292.4611,17200.0
2013-11-22 15:20:00,293.23,293.49,292.72,292.93,18900.0,292.4411,292.7004,291.9325,292.1419,18900.0
2013-11-22 15:25:00,292.94,293.02,292.01,292.34,17900.0,292.1519,292.2317,291.2244,291.5535,17900.0
2013-11-22 15:30:00,292.17,292.76,291.96,292.6,17300.0,291.384,291.9724,291.1745,291.8128,17300.0
2013-11-22 15:35:00,292.44,293.14,292.44,292.93,8400.0,291.6533,292.3514,291.6533,292.1419,8400.0
2013-11-22 15:40:00,292.94,293.2,292.53,292.93,14500.0,292.1519,292.4112,291.743,292.1419,14500.0
2013-11-22 15:45:00,292.89,293.18,292.83,293.0,18100.0,292.102,292.3913,292.0422,292.2118,18100.0
2013-11-22 15:50:00,293.01,293.97,292.91,293.86,34100.0,292.2217,293.1791,292.122,293.0694,34100.0
2013-11-22 15:55:00,293.84,294.0,293.06,293.7,42000.0,293.0495,293.2091,292.2716,292.9099,42000.0
2013-11-25 09:30:00,296.96,297.16,294.27,295.86,31700.0,296.1611,296.3606,293.4783,295.0641,31700.0
2013-11-25 09:35:00,295.79,296.46,292.2,294.43,25400.0,294.9942,295.6624,291.4139,293.6379,25400.0
2013-11-25 09:40:00,294.02,294.94,293.27,294.6,7600.0,293.229,294.1465,292.481,293.8074,7600.0
2013-11-25 09:45:00,294.52,296.59,293.95,296.0,14900.0,293.7277,295.7921,293.1592,295.2037,14900.0
2013-11-25 09:50:00,296.0,296.0,293.91,293.91,6900.0,295.2037,295.2037,293.1193,293.1193,6900.0
2013-11-25 09:55:00,294.0,294.0,292.33,292.33,9900.0,293.2091,293.2091,291.5436,291.5436,9900.0
2013-11-25 10:00:00,292.33,292.6,289.26,289.26,20400.0,291.5436,291.8128,288.4818,288.4818,20400.0
2013-11-25 10:05:00,289.74,291.7,289.0,291.7,33900.0,288.9605,290.9152,288.2225,290.9152,33900.0
2013-11-25 10:10:00,291.14,292.85,291.14,292.11,10000.0,290.3568,292.0622,290.3568,291.3241,10000.0
2013-11-25 10:15:00,292.2,293.44,292.03,293.19,6300.0,291.4139,292.6506,291.2444,292.4012,6300.0
2013-11-25 10:20:00,293.42,293.58,292.73,292.81,22500.0,292.6306,292.7902,291.9425,292.0223,22500.0
2013-11-25 10:25:00,292.81,293.41,292.71,293.0,6200.0,292.0223,292.6206,291.9225,292.2118,6200.0
2013-11-25 10:30:00,292.71,293.0,292.14,292.16,3200.0,291.9225,292.2118,291.3541,291.374,3200.0
2013-11-25 10:35:00,291.94,293.36,291.4,292.39,6100.0,291.1546,292.5708,290.6161,291.6034,6100.0
2013-11-25 10:40:00,292.75,292.99,292.5,292.5,900.0,291.9624,292.2018,291.7131,291.7131,900.0
2013-11-25 10:45:00,292.52,292.52,291.8,292.29,2900.0,291.733,291.733,291.015,291.5037,2900.0
2013-11-25 10:50:00,292.1,292.5,292.0,292.15,3600.0,291.3142,291.7131,291.2144,291.364,3600.0
2013-11-25 10:55:00,291.97,292.42,291.88,292.0,2900.0,291.1845,291.6333,291.0948,291.2144,2900.0
2013-11-25 11:00:00,291.75,292.93,291.47,292.18,4500.0,290.9651,292.1419,290.6859,291.394,4500.0
2013-11-25 11:05:00,292.44,293.35,292.11,292.39,2700.0,291.6533,292.5608,291.3241,291.6034,2700.0
2013-11-25 11:10:00,292.52,292.52,291.2,291.9,5200.0,291.733,291.733,290.4166,291.1147,5200.0
2013-11-25 11:15:00,292.37,293.53,292.08,293.53,5000.0,291.5834,292.7403,291.2942,292.7403,5000.0
2013-11-25 11:20:00,293.25,294.9,292.91,294.48,11100.0,292.4611,294.1066,292.122,293.6878,11100.0
2013-11-25 11:25:00,294.49,294.9,293.68,294.21,10600.0,293.6977,294.1066,292.8899,293.4185,10600.0
2013-11-25 11:30:00,294.07,295.54,294.07,294.89,8900.0,293.2789,294.7449,293.2789,294.0967,8900.0
2013-11-25 11:35:00,294.7,295.53,294.18,295.31,6400.0,293.9072,294.7349,293.3886,294.5155,6400.0
2013-11-25 11:40:00,295.35,295.35,294.25,294.25,2300.0,294.5554,294.5554,293.4584,293.4584,2300.0
2013-11-25 11:45:00,294.13,294.13,292.65,292.86,4600.0,293.3387,293.3387,291.8627,292.0721,4600.0
2013-11-25 11:50:00,293.08,293.4,293.08,293.19,6800.0,292.2915,292.6107,292.2915,292.4012,6800.0
2013-11-25 11:55:00,293.02,293.02,291.8,292.45,6400.0,292.2317,292.2317,291.015,291.6632,6400.0
2013-11-25 12:00:00,292.72,293.82,292.72,293.47,2500.0,291.9325,293.0295,291.9325,292.6805,2500.0
2013-11-25 12:05:00,293.46,293.63,292.73,293.18,5900.0,292.6705,292.8401,291.9425,292.3913,5900.0
2013-11-25 12:10:00,293.14,293.39,293.01,293.21,3600.0,292.3514,292.6007,292.2217,292.4212,3600.0
2013-11-25 12:15:00,293.2,293.38,292.23,292.5,4100.0,292.4112,292.5907,291.4438,291.7131,4100.0
2013-11-25 12:20:00,292.57,293.31,292.54,293.3,2100.0,291.7829,292.5209,291.753,292.5109,2100.0
2013-11-25 12:25:00,293.25,293.52,292.95,293.5,1800.0,292.4611,292.7304,292.1619,292.7104,1800.0
2013-11-25 12:30:00,293.38,293.69,293.08,293.56,1700.0,292.5907,292.8999,292.2915,292.7702,1700.0
2013-11-25 12:35:00,293.37,293.72,293.34,293.5,1700.0,292.5808,292.9298,292.5508,292.7104,1700.0
2013-11-25 12:40:00,293.14,293.52,293.08,293.09,3400.0,292.3514,292.7304,292.2915,292.3015,3400.0
2013-11-25 12:45:00,293.09,293.58,293.07,293.26,5200.0,292.3015,292.7902,292.2816,292.4711,5200.0
2013-11-25 12:50:00,293.32,293.71,293.15,293.67,3200.0,292.5309,292.9198,292.3613,292.8799,3200.0
2013-11-25 12:55:00,293.71,294.56,293.41,294.27,2300.0,292.9198,293.7676,292.6206,293.4783,2300.0
2013-11-25 13:00:00,294.31,294.31,293.36,293.63,1700.0,293.5182,293.5182,292.5708,292.8401,1700.0
2013-11-25 13:05:00,293.3,293.43,293.26,293.26,500.0,292.5109,292.6406,292.4711,292.4711,500.0
2013-11-25 13:10:00,293.27,293.43,293.06,293.17,2400.0,292.481,292.6406,292.2716,292.3813,2400.0
2013-11-25 13:15:00,293.05,293.69,293.05,293.41,4500.0,292.2616,292.8999,292.2616,292.6206,4500.0
2013-11-25 13:20:00,293.44,293.68,293.12,293.41,5200.0,292.6506,292.8899,292.3314,292.6206,5200.0
2013-11-25 13:25:00,293.37,293.7,293.31,293.34,2100.0,292.5808,292.9099,292.5209,292.5508,2100.0
2013-11-25 13:30:00,293.32,293.66,293.32,293.45,500.0,292.5309,292.87,292.5309,292.6605,500.0
2013-11-25 13:35:00,293.45,293.79,293.45,293.47,300.0,292.6605,292.9996,292.6605,292.6805,300.0
2013-11-25 13:40:00,293.76,294.7,293.76,294.53,7000.0,292.9697,293.9072,292.9697,293.7376,7000.0
2013-11-25 13:45:00,294.79,295.19,294.79,295.19,6400.0,293.9969,294.3959,293.9969,294.3959,6400.0
2013-11-25 13:50:00,295.21,295.27,294.45,294.45,7100.0,294.4158,294.4756,293.6579,293.6579,7100.0
2013-11-25 13:55:00,294.41,294.94,294.41,294.84,1800.0,293.618,294.1465,293.618,294.0468,1800.0
2013-11-25 14:00:00,294.71,294.82,294.42,294.5,4600.0,293.9172,294.0269,293.6279,293.7077,4600.0
2013-11-25 14:05:00,294.5,294.74,294.27,294.42,4000.0,293.7077,293.9471,293.4783,293.6279,4000.0
2013-11-25 14:10:00,294.42,294.51,293.93,294.06,5100.0,293.6279,293.7177,293.1392,293.2689,5100.0
2013-11-25 14:15:00,293.85,293.89,293.14,293.22,6900.0,293.0595,293.0994,292.3514,292.4312,6900.0
2013-11-25 14:20:00,293.3,293.52,293.15,293.37,3300.0,292.5109,292.7304,292.3613,292.5808,3300.0
2013-11-25 14:25:00,293.44,294.23,293.44,294.23,1900.0,292.6506,293.4384,292.6506,293.4384,1900.0
2013-11-25 14:30:00,293.76,294.36,293.55,293.55,4200.0,292.9697,293.5681,292.7603,292.7603,4200.0
2013-11-25 14:35:00,293.66,294.31,293.53,294.26,3100.0,292.87,293.5182,292.7403,293.4684,3100.0
2013-11-25 14:40:00,294.06,294.26,293.79,293.89,19300.0,293.2689,293.4684,292.9996,293.0994,19300.0
2013-11-25 14:45:00,294.08,294.08,293.79,293.86,1400.0,293.2888,293.2888,292.9996,293.0694,1400.0
2013-11-25 14:50:00,293.68,294.01,293.61,293.61,2000.0,292.8899,293.219,292.8201,292.8201,2000.0
2013-11-25 14:55:00,293.63,293.64,293.5,293.64,1700.0,292.8401,292.85,292.7104,292.85,1700.0
2013-11-25 15:00:00,293.62,293.78,293.28,293.45,9500.0,292.8301,292.9897,292.491,292.6605,9500.0
2013-11-25 15:05:00,293.45,293.92,293.22,293.45,7400.0,292.6605,293.1293,292.4312,292.6605,7400.0
2013-11-25 15:10:00,293.48,293.71,293.2,293.47,11100.0,292.6905,292.9198,292.4112,292.6805,11100.0
2013-11-25 15:15:00,293.49,293.96,293.43,293.96,5000.0,292.7004,293.1692,292.6406,293.1692,5000.0
2013-11-25 15:20:00,293.85,293.9,293.26,293.39,13700.0,293.0595,293.1093,292.4711,292.6007,13700.0
2013-11-25 15:25:00,293.34,293.5,293.13,293.42,3900.0,292.5508,292.7104,292.3414,292.6306,3900.0
2013-11-25 15:30:00,293.34,293.76,293.29,293.62,9100.0,292.5508,292.9697,292.501,292.8301,9100.0
2013-11-25 15:35:00,293.61,293.61,293.0,293.61,7200.0,292.8201,292.8201,292.2118,292.8201,7200.0
2013-11-25 15:40:00,293.35,293.69,293.27,293.63,4100.0,292.5608,292.8999,292.481,292.8401,4100.0
2013-11-25 15:45:00,293.5,294.12,293.41,293.88,11200.0,292.7104,293.3287,292.6206,293.0894,11200.0
2013-11-25 15:50:00,293.78,294.0,293.56,293.72,13200.0,292.9897,293.2091,292.7702,292.9298,13200.0
2013-11-25 15:55:00,293.67,294.29,293.65,294.23,26300.0,292.8799,293.4983,292.86,293.4384,26300.0
2013-11-26 09:30:00,295.85,295.87,294.42,295.52,9200.0,295.0541,295.074,293.6279,294.725,9200.0
2013-11-26 09:35:00,294.54,295.49,293.02,295.23,13800.0,293.7476,294.6951,292.2317,294.4358,13800.0
2013-11-26 09:40:00,295.11,296.41,295.0,295.53,10400.0,294.3161,295.6126,294.2064,294.7349,10400.0
2013-11-26 09:45:00,295.16,295.19,292.84,294.34,11500.0,294.3659,294.3959,292.0522,293.5481,11500.0
2013-11-26 09:50:00,294.79,294.79,292.03,293.6,38400.0,293.9969,293.9969,291.2444,292.8101,38400.0
2013-11-26 09:55:00,293.98,295.6,293.86,295.44,17200.0,293.1891,294.8048,293.0694,294.6452,17200.0
2013-11-26 10:00:00,295.47,295.61,294.23,294.23,11800.0,294.6751,294.8147,293.4384,293.4384,11800.0
2013-11-26 10:05:00,294.52,294.52,292.63,292.63,16700.0,293.7277,293.7277,291.8427,291.8427,16700.0
2013-11-26 10:10:00,292.5,293.81,292.0,293.5,17100.0,291.7131,293.0196,291.2144,292.7104,17100.0
2013-11-26 10:15:00,294.17,294.96,294.16,294.29,2500.0,293.3786,294.1665,293.3686,293.4983,2500.0
2013-11-26 10:20:00,294.51,295.84,294.51,295.84,3900.0,293.7177,295.0441,293.7177,295.0441,3900.0
2013-11-26 10:25:00,295.62,295.79,294.87,295.38,5400.0,294.8247,294.9942,294.0767,294.5853,5400.0
2013-11-26 10:30:00,295.13,295.53,294.5,295.1,19100.0,294.336,294.7349,293.7077,294.3061,19100.0
2013-11-26 10:35:00,295.06,295.33,294.63,294.85,12200.0,294.2662,294.5355,293.8374,294.0568,12200.0
2013-11-26 10:40:00,295.15,295.3,294.63,294.95,32100.0,294.356,294.5056,293.8374,294.1565,32100.0
2013-11-26 10:45:00,294.84,295.01,294.5,295.0,12700.0,294.0468,294.2163,293.7077,294.2064,12700.0
2013-11-26 10:50:00,295.0,295.0,294.51,294.51,3600.0,294.2064,294.2064,293.7177,293.7177,3600.0
2013-11-26 10:55:00,294.8,295.01,294.24,294.4,15800.0,294.0069,294.2163,293.4484,293.608,15800.0
2013-11-26 11:00:00,294.24,295.0,294.24,294.63,1900.0,293.4484,294.2064,293.4484,293.8374,1900.0
2013-11-26 11:05:00,294.58,294.99,294.52,294.52,4500.0,293.7875,294.1964,293.7277,293.7277,4500.0
2013-11-26 11:10:00,294.41,294.81,294.26,294.5,3200.0,293.618,294.0169,293.4684,293.7077,3200.0
2013-11-26 11:15:00,294.75,294.99,294.38,294.99,3100.0,293.957,294.1964,293.588,294.1964,3100.0
2013-11-26 11:20:00,294.77,295.2,294.77,294.99,3500.0,293.977,294.4058,293.977,294.1964,3500.0
2013-11-26 11:25:00,295.15,295.18,294.57,294.64,3900.0,294.356,294.3859,293.7775,293.8473,3900.0
2013-11-26 11:30:00,294.54,294.73,294.23,294.36,2700.0,293.7476,293.9371,293.4384,293.5681,2700.0
2013-11-26 11:35:00,294.62,294.62,294.61,294.61,600.0,293.8274,293.8274,293.8174,293.8174,600.0
2013-11-26 11:40:00,294.36,294.36,294.18,294.18,500.0,293.5681,293.5681,293.3886,293.3886,500.0
2013-11-26 11:45:00,294.49,294.56,294.1,294.1,1000.0,293.6977,293.7676,293.3088,293.3088,1000.0
2013-11-26 11:50:00,294.41,294.41,294.06,294.06,300.0,293.618,293.618,293.2689,293.2689,300.0
2013-11-26 11:55:00,293.95,293.95,293.24,293.24,2600.0,293.1592,293.1592,292.4511,292.4511,2600.0
2013-11-26 12:00:00,293.19,293.62,293.19,293.61,700.0,292.4012,292.8301,292.4012,292.8201,700.0
2013-11-26 12:05:00,293.46,293.65,293.41,293.52,1300.0,292.6705,292.86,292.6206,292.7304,1300.0
2013-11-26 12:10:00,293.64,293.69,293.56,293.69,900.0,292.85,292.8999,292.7702,292.8999,900.0
2013-11-26 12:15:00,293.79,293.93,293.49,293.71,2900.0,292.9996,293.1392,292.7004,292.9198,2900.0
2013-11-26 12:20:00,293.5,293.64,293.09,293.19,11700.0,292.7104,292.85,292.3015,292.4012,11700.0
2013-11-26 12:25:00,293.15,293.29,292.54,292.84,12600.0,292.3613,292.501,291.753,292.0522,12600.0
2013-11-26 12:30:00,292.57,293.14,292.57,292.99,10500.0,291.7829,292.3514,291.7829,292.2018,10500.0
2013-11-26 12:35:00,292.62,293.49,292.58,293.32,20200.0,291.8328,292.7004,291.7929,292.5309,20200.0
2013-11-26 12:40:00,293.54,293.54,293.04,293.04,2100.0,292.7503,292.7503,292.2516,292.2516,2100.0
2013-11-26 12:45:00,293.34,293.35,293.3,293.31,800.0,292.5508,292.5608,292.5109,292.5209,800.0
2013-11-26 12:50:00,293.04,293.26,293.04,293.26,300.0,292.2516,292.4711,292.2516,292.4711,300.0
2013-11-26 12:55:00,293.06,293.28,293.05,293.22,700.0,292.2716,292.491,292.2616,292.4312,700.0
2013-11-26 13:00:00,293.07,293.88,292.71,293.75,11300.0,292.2816,293.0894,291.9225,292.9597,11300.0
2013-11-26 13:05:00,293.69,294.02,293.44,293.71,2000.0,292.8999,293.229,292.6506,292.9198,2000.0
2013-11-26 13:10:00,293.68,293.68,293.03,293.49,3900.0,292.8899,292.8899,292.2417,292.7004,3900.0
2013-11-26 13:15:00,293.52,293.81,293.21,293.42,12400.0,292.7304,293.0196,292.4212,292.6306,12400.0
2013-11-26 13:20:00,293.41,293.56,293.01,293.56,1200.0,292.6206,292.7702,292.2217,292.7702,1200.0
2013-11-26 13:25:00,293.79,293.79,293.56,293.56,200.0,292.9996,292.9996,292.7702,292.7702,200.0
2013-11-26 13:30:00,293.74,293.93,293.74,293.93,400.0,292.9498,293.1392,292.9498,293.1392,400.0
2013-11-26 13:35:00,294.03,294.17,293.64,294.07,4800.0,293.239,293.3786,292.85,293.2789,4800.0
2013-11-26 13:40:00,294.13,294.77,294.13,294.55,7200.0,293.3387,293.977,293.3387,293.7576,7200.0
2013-11-26 13:45:00,294.64,294.65,294.34,294.65,2900.0,293.8473,293.8573,293.5481,293.8573,2900.0
2013-11-26 13:50:00,294.49,294.65,294.49,294.65,700.0,293.6977,293.8573,293.6977,293.8573,700.0
2013-11-26 13:55:00,294.75,294.75,294.49,294.51,1600.0,293.957,293.957,293.6977,293.7177,1600.0
2013-11-26 14:00:00,294.49,294.58,294.49,294.58,500.0,293.6977,293.7875,293.6977,293.7875,500.0
2013-11-26 14:05:00,294.53,294.53,294.18,294.31,4500.0,293.7376,293.7376,293.3886,293.5182,4500.0
2013-11-26 14:10:00,294.23,294.5,294.18,294.5,900.0,293.4384,293.7077,293.3886,293.7077,900.0
2013-11-26 14:15:00,294.25,294.25,293.86,294.14,5600.0,293.4584,293.4584,293.0694,293.3487,5600.0
2013-11-26 14:20:00,294.12,294.45,294.12,294.45,700.0,293.3287,293.6579,293.3287,293.6579,700.0
2013-11-26 14:25:00,294.53,294.53,294.05,294.29,500.0,293.7376,293.7376,293.2589,293.4983,500.0
2013-11-26 14:30:00,294.44,294.68,294.28,294.51,1800.0,293.6479,293.8872,293.4883,293.7177,1800.0
2013-11-26 14:35:00,294.32,294.88,294.32,294.63,3600.0,293.5282,294.0867,293.5282,293.8374,3600.0
2013-11-26 14:40:00,294.89,294.97,294.84,294.88,800.0,294.0967,294.1765,294.0468,294.0867,800.0
2013-11-26 14:45:00,294.77,295.6,294.75,295.44,20500.0,293.977,294.8048,293.957,294.6452,20500.0
2013-11-26 14:50:00,295.47,295.79,295.23,295.24,6500.0,294.6751,294.9942,294.4358,294.4457,6500.0
2013-11-26 14:55:00,295.59,295.99,295.47,295.55,3000.0,294.7948,295.1937,294.6751,294.7549,3000.0
2013-11-26 15:00:00,295.54,295.94,295.12,295.94,3000.0,294.7449,295.1438,294.326,295.1438,3000.0
2013-11-26 15:05:00,295.78,295.85,295.36,295.81,7600.0,294.9843,295.0541,294.5654,295.0142,7600.0
2013-11-26 15:10:00,295.61,295.61,295.36,295.36,2700.0,294.8147,294.8147,294.5654,294.5654,2700.0
2013-11-26 15:15:00,295.36,295.53,295.36,295.53,4200.0,294.5654,294.7349,294.5654,294.7349,4200.0
2013-11-26 15:20:00,295.59,296.3,295.37,296.3,10900.0,294.7948,295.5029,294.5754,295.5029,10900.0
2013-11-26 15:25:00,296.24,296.54,296.03,296.03,15200.0,295.443,295.7422,295.2336,295.2336,15200.0
2013-11-26 15:30:00,295.84,296.25,295.61,295.79,9500.0,295.0441,295.453,294.8147,294.9942,9500.0
2013-11-26 15:35:00,295.57,295.75,295.2,295.39,7000.0,294.7748,294.9544,294.4058,294.5953,7000.0
2013-11-26 15:40:00,295.25,295.25,294.94,294.94,7800.0,294.4557,294.4557,294.1465,294.1465,7800.0
2013-11-26 15:45:00,294.91,295.08,294.11,294.11,10000.0,294.1166,294.2862,293.3188,293.3188,10000.0
2013-11-26 15:50:00,294.09,295.03,294.06,295.0,15200.0,293.2988,294.2363,293.2689,294.2064,15200.0
2013-11-26 15:55:00,295.0,295.65,294.78,295.16,22800.0,294.2064,294.8546,293.987,294.3659,22800.0
2013-11-27 09:30:00,295.04,295.07,295.03,295.05,5900.0,294.2463,294.2762,294.2363,294.2562,5900.0
2013-11-27 09:35:00,294.67,295.44,292.1,294.02,6400.0,293.8773,294.6452,291.3142,293.229,6400.0
2013-11-27 09:40:00,293.4,293.88,292.15,292.31,9200.0,292.6107,293.0894,291.364,291.5236,9200.0
2013-11-27 09:45:00,292.69,293.67,292.39,293.67,6100.0,291.9026,292.8799,291.6034,292.8799,6100.0
2013-11-27 09:50:00,293.75,293.75,292.99,293.55,3600.0,292.9597,292.9597,292.2018,292.7603,3600.0
2013-11-27 09:55:00,293.51,294.94,293.51,293.65,10900.0,292.7204,294.1465,292.7204,292.86,10900.0
2013-11-27 10:00:00,293.31,294.01,292.99,293.37,15300.0,292.5209,293.219,292.2018,292.5808,15300.0
2013-11-27 10:05:00,293.13,293.23,292.36,292.63,10900.0,292.3414,292.4411,291.5735,291.8427,10900.0
2013-11-27 10:10:00,293.0,293.19,292.66,292.8,2000.0,292.2118,292.4012,291.8727,292.0123,2000.0
2013-11-27 10:15:00,292.39,293.11,292.2,292.98,3700.0,291.6034,292.3215,291.4139,292.1918,3700.0
2013-11-27 10:20:00,293.2,293.52,292.51,292.9,13000.0,292.4112,292.7304,291.7231,292.112,13000.0
2013-11-27 10:25:00,292.85,293.41,292.49,292.78,4600.0,292.0622,292.6206,291.7031,291.9923,4600.0
2013-11-27 10:30:00,292.41,292.41,291.67,291.73,4900.0,291.6233,291.6233,290.8853,290.9452,4900.0
2013-11-27 10:35:00,292.18,292.18,291.0,291.47,6700.0,291.394,291.394,290.2171,290.6859,6700.0
2013-11-27 10:40:00,291.1,291.89,291.1,291.25,6600.0,290.3169,291.1047,290.3169,290.4665,6600.0
2013-11-27 10:45:00,291.0,291.41,289.46,289.47,13100.0,290.2171,290.626,288.6813,288.6912,13100.0
2013-11-27 10:50:00,289.55,290.11,289.35,289.69,12300.0,288.771,289.3295,288.5716,288.9107,12300.0
2013-11-27 10:55:00,289.74,290.98,288.96,290.97,16200.0,288.9605,290.1972,288.1826,290.1872,16200.0
2013-11-27 11:00:00,290.96,291.88,290.48,291.24,21500.0,290.1772,291.0948,289.6985,290.4565,21500.0
2013-11-27 11:05:00,291.12,291.78,291.12,291.33,12600.0,290.3368,290.995,290.3368,290.5462,12600.0
2013-11-27 11:10:00,291.38,291.88,291.38,291.76,13100.0,290.5961,291.0948,290.5961,290.9751,13100.0
2013-11-27 11:15:00,292.09,292.19,291.74,291.74,4300.0,291.3042,291.4039,290.9551,290.9551,4300.0
2013-11-27 11:20:00,291.6,292.19,291.31,291.86,16700.0,290.8155,291.4039,290.5263,291.0748,16700.0
2013-11-27 11:25:00,291.94,292.1,291.63,291.88,16100.0,291.1546,291.3142,290.8454,291.0948,16100.0
2013-11-27 11:30:00,291.84,291.92,291.54,291.54,3400.0,291.0549,291.1347,290.7557,290.7557,3400.0
2013-11-27 11:35:00,291.54,291.91,291.54,291.84,900.0,290.7557,291.1247,290.7557,291.0549,900.0
2013-11-27 11:40:00,291.65,292.14,291.57,292.06,3200.0,290.8654,291.3541,290.7856,291.2743,3200.0
2013-11-27 11:45:00,292.18,292.19,291.81,292.1,4000.0,291.394,291.4039,291.025,291.3142,4000.0
2013-11-27 11:50:00,292.0,292.08,291.47,291.86,5500.0,291.2144,291.2942,290.6859,291.0748,5500.0
2013-11-27 11:55:00,291.86,291.99,291.62,291.91,1400.0,291.0748,291.2045,290.8355,291.1247,1400.0
2013-11-27 12:00:00,291.61,291.89,291.33,291.85,15100.0,290.8255,291.1047,290.5462,291.0648,15100.0
2013-11-27 12:05:00,291.69,291.85,291.5,291.69,6600.0,290.9053,291.0648,290.7158,290.9053,6600.0
2013-11-27 12:10:00,291.81,291.86,291.51,291.78,6100.0,291.025,291.0748,290.7258,290.995,6100.0
2013-11-27 12:15:00,291.82,292.01,291.65,291.8,5300.0,291.0349,291.2244,290.8654,291.015,5300.0
2013-11-27 12:20:00,291.63,291.93,291.58,291.86,2000.0,290.8454,291.1446,290.7956,291.0748,2000.0
2013-11-27 12:25:00,291.88,292.19,291.63,291.95,2000.0,291.0948,291.4039,290.8454,291.1646,2000.0
2013-11-27 12:30:00,292.18,292.19,292.03,292.17,1300.0,291.394,291.4039,291.2444,291.384,1300.0
2013-11-27 12:35:00,292.16,292.19,291.82,291.93,3600.0,291.374,291.4039,291.0349,291.1446,3600.0
2013-11-27 12:40:00,291.84,292.16,291.75,292.16,1500.0,291.0549,291.374,290.9651,291.374,1500.0
2013-11-27 12:45:00,292.14,292.19,291.94,291.94,3300.0,291.3541,291.4039,291.1546,291.1546,3300.0
2013-11-27 12:50:00,291.95,292.04,291.43,291.61,4000.0,291.1646,291.2543,290.646,290.8255,4000.0
2013-11-27 12:55:00,292.05,292.05,291.42,291.52,4200.0,291.2643,291.2643,290.636,290.7357,4200.0
2013-11-27 13:00:00,291.53,291.87,291.53,291.66,1800.0,290.7457,291.0848,290.7457,290.8754,1800.0
2013-11-27 13:05:00,291.68,291.81,291.48,291.57,2600.0,290.8953,291.025,290.6958,290.7856,2600.0
2013-11-27 13:10:00,291.61,291.83,291.57,291.83,3200.0,290.8255,291.0449,290.7856,291.0449,3200.0
2013-11-27 13:15:00,291.66,291.94,291.58,291.94,1000.0,290.8754,291.1546,290.7956,291.1546,1000.0
2013-11-27 13:20:00,291.75,291.9,291.62,291.75,5800.0,290.9651,291.1147,290.8355,290.9651,5800.0
2013-11-27 13:25:00,291.67,291.81,291.67,291.81,900.0,290.8853,291.025,290.8853,291.025,900.0
2013-11-27 13:30:00,291.93,292.05,291.68,291.89,5400.0,291.1446,291.2643,290.8953,291.1047,5400.0
2013-11-27 13:35:00,291.89,292.06,291.79,292.06,900.0,291.1047,291.2743,291.005,291.2743,900.0
2013-11-27 13:40:00,292.18,292.58,292.18,292.51,1100.0,291.394,291.7929,291.394,291.7231,1100.0
2013-11-27 13:45:00,292.21,292.4,291.91,291.91,4500.0,291.4239,291.6134,291.1247,291.1247,4500.0
2013-11-27 13:50:00,291.81,292.36,291.81,292.22,3600.0,291.025,291.5735,291.025,291.4339,3600.0
2013-11-27 13:55:00,292.24,292.25,292.07,292.07,1100.0,291.4538,291.4638,291.2843,291.2843,1100.0
2013-11-27 14:00:00,292.09,292.27,292.07,292.27,500.0,291.3042,291.4837,291.2843,291.4837,500.0
2013-11-27 14:05:00,292.08,292.32,292.02,292.02,400.0,291.2942,291.5336,291.2344,291.2344,400.0
2013-11-27 14:10:00,292.02,292.19,291.65,291.82,10900.0,291.2344,291.4039,290.8654,291.0349,10900.0
2013-11-27 14:15:00,291.86,292.09,291.52,292.09,3100.0,291.0748,291.3042,290.7357,291.3042,3100.0
2013-11-27 14:20:00,292.04,292.04,291.79,291.79,900.0,291.2543,291.2543,291.005,291.005,900.0
2013-11-27 14:25:00,292.07,292.07,292.07,292.07,100.0,291.2843,291.2843,291.2843,291.2843,100.0
2013-11-27 14:30:00,292.08,292.21,291.88,291.88,800.0,291.2942,291.4239,291.0948,291.0948,800.0
2013-11-27 14:35:00,291.74,291.91,291.74,291.9,400.0,290.9551,291.1247,290.9551,291.1147,400.0
2013-11-27 14:40:00,292.04,292.05,291.93,292.05,1900.0,291.2543,291.2643,291.1446,291.2643,1900.0
2013-11-27 14:45:00,292.19,292.26,292.13,292.17,600.0,291.4039,291.4737,291.3441,291.384,600.0
2013-11-27 14:50:00,292.12,292.12,292.02,292.02,400.0,291.3341,291.3341,291.2344,291.2344,400.0
2013-11-27 14:55:00,292.05,292.14,291.8,291.88,10700.0,291.2643,291.3541,291.015,291.0948,10700.0
2013-11-27 15:00:00,291.89,291.94,291.61,291.77,4500.0,291.1047,291.1546,290.8255,290.9851,4500.0
2013-11-27 15:05:00,291.95,292.23,291.78,292.15,5400.0,291.1646,291.4438,290.995,291.364,5400.0
2013-11-27 15:10:00,292.18,292.19,291.85,291.96,2500.0,291.394,291.4039,291.0648,291.1745,2500.0
2013-11-27 15:15:00,291.89,292.11,291.7,291.79,2400.0,291.1047,291.3241,290.9152,291.005,2400.0
2013-11-27 15:20:00,291.98,292.18,291.8,292.18,2400.0,291.1945,291.394,291.015,291.394,2400.0
2013-11-27 15:25:00,292.01,292.54,292.01,292.37,1500.0,291.2244,291.753,291.2244,291.5834,1500.0
2013-11-27 15:30:00,292.3,292.74,292.3,292.74,1800.0,291.5136,291.9525,291.5136,291.9525,1800.0
2013-11-27 15:35:00,292.74,293.0,292.56,292.76,2500.0,291.9525,292.2118,291.7729,291.9724,2500.0
2013-11-27 15:40:00,292.82,292.92,292.6,292.67,3000.0,292.0322,292.132,291.8128,291.8826,3000.0
2013-11-27 15:45:00,292.97,293.1,292.61,292.61,4100.0,292.1818,292.3115,291.8228,291.8228,4100.0
2013-11-27 15:50:00,292.66,293.12,292.41,292.87,13400.0,291.8727,292.3314,291.6233,292.0821,13400.0
2013-11-27 15:55:00,293.11,293.27,292.46,292.88,27500.0,292.3215,292.481,291.6732,292.0921,27500.0
2013-11-29 09:30:00,291.86,294.45,291.86,293.84,17000.0,291.0748,293.6579,291.0748,293.0495,17000.0
2013-11-29 09:35:00,293.83,297.0,293.83,295.99,14100.0,293.0395,296.201,293.0395,295.1937,14100.0
2013-11-29 09:40:00,295.5,296.23,294.59,295.09,14000.0,294.705,295.4331,293.7975,294.2961,14000.0
2013-11-29 09:45:00,295.05,295.05,293.17,293.77,8600.0,294.2562,294.2562,292.3813,292.9797,8600.0
2013-11-29 09:50:00,293.94,294.95,293.65,294.28,10200.0,293.1492,294.1565,292.86,293.4883,10200.0
2013-11-29 09:55:00,293.76,294.29,293.43,293.61,3400.0,292.9697,293.4983,292.6406,292.8201,3400.0
2013-11-29 10:00:00,293.96,294.7,293.68,294.09,3300.0,293.1692,293.9072,292.8899,293.2988,3300.0
2013-11-29 10:05:00,294.04,294.49,293.46,293.61,3000.0,293.249,293.6977,292.6705,292.8201,3000.0
2013-11-29 10:10:00,293.34,294.0,293.34,293.97,2100.0,292.5508,293.2091,292.5508,293.1791,2100.0
2013-11-29 10:15:00,293.8,294.28,293.51,293.94,2000.0,293.0096,293.4883,292.7204,293.1492,2000.0
2013-11-29 10:20:00,294.07,294.27,293.41,293.75,3900.0,293.2789,293.4783,292.6206,292.9597,3900.0
2013-11-29 10:25:00,293.76,294.38,293.5,294.13,4500.0,292.9697,293.588,292.7104,293.3387,4500.0
2013-11-29 10:30:00,294.35,294.76,294.13,294.74,2000.0,293.5581,293.967,293.3387,293.9471,2000.0
2013-11-29 10:35:00,294.53,294.73,293.76,294.0,8700.0,293.7376,293.9371,292.9697,293.2091,8700.0
2013-11-29 10:40:00,293.97,294.08,293.34,293.88,7100.0,293.1791,293.2888,292.5508,293.0894,7100.0
2013-11-29 10:45:00,293.72,294.0,292.63,292.65,8500.0,292.9298,293.2091,291.8427,291.8627,8500.0
2013-11-29 10:50:00,293.04,293.83,293.04,293.81,3800.0,292.2516,293.0395,292.2516,293.0196,3800.0
2013-11-29 10:55:00,293.05,293.94,293.0,293.0,11600.0,292.2616,293.1492,292.2118,292.2118,11600.0
2013-11-29 11:00:00,293.3,293.31,292.99,293.26,3900.0,292.5109,292.5209,292.2018,292.4711,3900.0
2013-11-29 11:05:00,293.06,293.38,292.89,293.38,4100.0,292.2716,292.5907,292.102,292.5907,4100.0
2013-11-29 11:10:00,293.46,293.98,293.46,293.87,700.0,292.6705,293.1891,292.6705,293.0794,700.0
2013-11-29 11:15:00,294.0,294.1,293.17,293.35,4200.0,293.2091,293.3088,292.3813,292.5608,4200.0
2013-11-29 11:20:00,293.2,293.94,293.16,293.48,3000.0,292.4112,293.1492,292.3713,292.6905,3000.0
2013-11-29 11:25:00,293.58,293.66,292.69,292.8,3000.0,292.7902,292.87,291.9026,292.0123,3000.0
2013-11-29 11:30:00,292.54,292.69,292.32,292.4,3100.0,291.753,291.9026,291.5336,291.6134,3100.0
2013-11-29 11:35:00,292.42,293.13,292.4,293.06,3300.0,291.6333,292.3414,291.6134,292.2716,3300.0
2013-11-29 11:40:00,293.15,293.68,293.09,293.68,1400.0,292.3613,292.8899,292.3015,292.8899,1400.0
2013-11-29 11:45:00,293.48,293.94,293.22,293.89,4600.0,292.6905,293.1492,292.4312,293.0994,4600.0
2013-11-29 11:50:00,294.0,294.0,293.7,293.94,3800.0,293.2091,293.2091,292.9099,293.1492,3800.0
2013-11-29 11:55:00,294.18,294.18,293.38,293.43,6400.0,293.3886,293.3886,292.5907,292.6406,6400.0
2013-11-29 12:00:00,293.41,293.72,293.36,293.38,7500.0,292.6206,292.9298,292.5708,292.5907,7500.0
2013-11-29 12:05:00,293.49,293.96,293.49,293.96,3300.0,292.7004,293.1692,292.7004,293.1692,3300.0
2013-11-29 12:10:00,293.98,294.68,293.94,294.68,3700.0,293.1891,293.8872,293.1492,293.8872,3700.0
2013-11-29 12:15:00,294.62,294.76,294.1,294.27,7800.0,293.8274,293.967,293.3088,293.4783,7800.0
2013-11-29 12:20:00,294.27,294.43,294.04,294.43,7200.0,293.4783,293.6379,293.249,293.6379,7200.0
2013-11-29 12:25:00,294.54,294.96,294.31,294.5,6400.0,293.7476,294.1665,293.5182,293.7077,6400.0
2013-11-29 12:30:00,294.5,294.5,293.69,293.81,5600.0,293.7077,293.7077,292.8999,293.0196,5600.0
2013-11-29 12:35:00,293.92,293.92,293.02,293.23,2600.0,293.1293,293.1293,292.2317,292.4411,2600.0
2013-11-29 12:40:00,293.22,294.18,293.05,293.05,10700.0,292.4312,293.3886,292.2616,292.2616,10700.0
2013-11-29 12:45:00,293.17,293.7,293.05,293.53,14000.0,292.3813,292.9099,292.2616,292.7403,14000.0
2013-11-29 12:50:00,293.5,294.25,292.7,294.23,10700.0,292.7104,293.4584,291.9126,293.4384,10700.0
2013-11-29 12:55:00,294.7,294.7,293.27,293.86,24500.0,293.9072,293.9072,292.481,293.0694,24500.0
2013-12-02 09:30:00,292.41,292.99,291.57,292.85,8000.0,291.6233,292.2018,290.7856,292.0622,8000.0
2013-12-02 09:35:00,293.19,293.75,292.91,293.07,2500.0,292.4012,292.9597,292.122,292.2816,2500.0
2013-12-02 09:40:00,293.69,293.99,292.24,292.87,10500.0,292.8999,293.1991,291.4538,292.0821,10500.0
2013-12-02 09:45:00,292.01,292.4,289.28,291.49,18200.0,291.2244,291.6134,288.5018,290.7058,18200.0
2013-12-02 09:50:00,291.11,292.8,290.78,292.25,3600.0,290.3268,292.0123,289.9977,291.4638,3600.0
2013-12-02 09:55:00,291.83,292.05,291.12,291.36,9900.0,291.0449,291.2643,290.3368,290.5762,9900.0
2013-12-02 10:00:00,291.15,291.88,290.79,291.26,6600.0,290.3667,291.0948,290.0077,290.4764,6600.0
2013-12-02 10:05:00,290.97,291.29,290.28,290.56,10400.0,290.1872,290.5064,289.4991,289.7783,10400.0
2013-12-02 10:10:00,290.64,291.61,289.31,291.07,11200.0,289.8581,290.8255,288.5317,290.2869,11200.0
2013-12-02 10:15:00,291.34,291.84,291.34,291.66,1100.0,290.5562,291.0549,290.5562,290.8754,1100.0
2013-12-02 10:20:00,291.49,292.59,291.46,291.46,10500.0,290.7058,291.8029,290.6759,290.6759,10500.0
2013-12-02 10:25:00,291.7,292.93,291.7,292.58,15100.0,290.9152,292.1419,290.9152,291.7929,15100.0
2013-12-02 10:30:00,292.88,292.89,291.82,291.85,4100.0,292.0921,292.102,291.0349,291.0648,4100.0
2013-12-02 10:35:00,292.06,292.06,291.26,291.26,900.0,291.2743,291.2743,290.4764,290.4764,900.0
2013-12-02 10:40:00,291.25,291.37,290.47,291.2,3300.0,290.4665,290.5861,289.6886,290.4166,3300.0
2013-12-02 10:45:00,291.0,292.09,290.99,291.8,17400.0,290.2171,291.3042,290.2072,291.015,17400.0
2013-12-02 10:50:00,291.62,291.62,290.7,291.1,19000.0,290.8355,290.8355,289.9179,290.3169,19000.0
2013-12-02 10:55:00,291.14,291.51,290.92,291.46,11200.0,290.3568,290.7258,290.1373,290.6759,11200.0
2013-12-02 11:00:00,291.42,292.45,291.38,291.81,9300.0,290.636,291.6632,290.5961,291.025,9300.0
2013-12-02 11:05:00,291.84,292.13,291.43,291.82,15400.0,291.0549,291.3441,290.646,291.0349,15400.0
2013-12-02 11:10:00,291.96,294.35,291.92,294.35,5000.0,291.1745,293.5581,291.1347,293.5581,5000.0
2013-12-02 11:15:00,293.84,294.29,293.05,293.77,14500.0,293.0495,293.4983,292.2616,292.9797,14500.0
2013-12-02 11:20:00,293.8,294.0,293.31,293.41,8500.0,293.0096,293.2091,292.5209,292.6206,8500.0
2013-12-02 11:25:00,293.41,293.41,291.96,292.25,14700.0,292.6206,292.6206,291.1745,291.4638,14700.0
2013-12-02 11:30:00,292.25,293.05,292.1,293.05,37600.0,291.4638,292.2616,291.3142,292.2616,37600.0
2013-12-02 11:35:00,292.67,293.59,292.67,293.24,6200.0,291.8826,292.8002,291.8826,292.4511,6200.0
2013-12-02 11:40:00,292.75,293.42,292.75,293.09,15800.0,291.9624,292.6306,291.9624,292.3015,15800.0
2013-12-02 11:45:00,293.34,293.35,292.78,292.88,3000.0,292.5508,292.5608,291.9923,292.0921,3000.0
2013-12-02 11:50:00,293.24,294.36,293.01,294.36,3300.0,292.4511,293.5681,292.2217,293.5681,3300.0
2013-12-02 11:55:00,294.36,294.4,293.88,294.06,11700.0,293.5681,293.608,293.0894,293.2689,11700.0
2013-12-02 12:00:00,294.26,294.8,294.26,294.63,5600.0,293.4684,294.0069,293.4684,293.8374,5600.0
2013-12-02 12:05:00,294.48,294.81,293.96,294.72,4800.0,293.6878,294.0169,293.1692,293.9271,4800.0
2013-12-02 12:10:00,294.79,294.81,293.91,293.91,10300.0,293.9969,294.0169,293.1193,293.1193,10300.0
2013-12-02 12:15:00,294.23,294.73,294.23,294.57,1700.0,293.4384,293.9371,293.4384,293.7775,1700.0
2013-12-02 12:20:00,294.7,294.82,294.7,294.82,300.0,293.9072,294.0269,293.9072,294.0269,300.0
2013-12-02 12:25:00,294.89,295.0,294.6,294.6,2200.0,294.0967,294.2064,293.8074,293.8074,2200.0
2013-12-02 12:30:00,294.54,295.5,294.15,295.5,5400.0,293.7476,294.705,293.3587,294.705,5400.0
2013-12-02 12:35:00,295.5,295.66,295.43,295.66,800.0,294.705,294.8646,294.6352,294.8646,800.0
2013-12-02 12:40:00,295.49,295.97,295.49,295.84,2000.0,294.6951,295.1738,294.6951,295.0441,2000.0
2013-12-02 12:45:00,295.7,296.5,295.7,296.25,7100.0,294.9045,295.7023,294.9045,295.453,7100.0
2013-12-02 12:50:00,296.19,297.59,296.01,297.11,11500.0,295.3932,296.7894,295.2137,296.3107,11500.0
2013-12-02 12:55:00,297.11,297.18,296.87,296.91,2400.0,296.3107,296.3805,296.0713,296.1112,2400.0
2013-12-02 13:00:00,296.7,296.75,296.15,296.15,2800.0,295.9018,295.9517,295.3533,295.3533,2800.0
2013-12-02 13:05:00,296.15,296.21,295.86,295.9,1500.0,295.3533,295.4131,295.0641,295.1039,1500.0
2013-12-02 13:10:00,295.93,296.61,295.13,296.32,5400.0,295.1339,295.812,294.336,295.5228,5400.0
2013-12-02 13:15:00,296.75,297.08,296.33,296.98,10600.0,295.9517,296.2808,295.5328,296.181,10600.0
2013-12-02 13:20:00,296.93,297.09,296.5,296.68,4900.0,296.1312,296.2907,295.7023,295.8819,4900.0
2013-12-02 13:25:00,296.81,296.81,295.69,295.76,1700.0,296.0115,296.0115,294.8945,294.9643,1700.0
2013-12-02 13:30:00,295.5,295.5,295.02,295.3,2900.0,294.705,294.705,294.2263,294.5056,2900.0
2013-12-02 13:35:00,295.26,295.45,294.84,295.0,2700.0,294.4657,294.6552,294.0468,294.2064,2700.0
2013-12-02 13:40:00,295.08,295.35,295.08,295.35,200.0,294.2862,294.5554,294.2862,294.5554,200.0
2013-12-02 13:45:00,295.38,295.38,295.2,295.22,600.0,294.5853,294.5853,294.4058,294.4258,600.0
2013-12-02 13:50:00,294.97,295.4,294.88,295.04,1500.0,294.1765,294.6053,294.0867,294.2463,1500.0
2013-12-02 13:55:00,295.54,295.54,294.93,294.93,700.0,294.7449,294.7449,294.1366,294.1366,700.0
2013-12-02 14:00:00,295.06,295.63,294.93,295.53,5600.0,294.2662,294.8347,294.1366,294.7349,5600.0
2013-12-02 14:05:00,295.39,295.41,295.14,295.14,2600.0,294.5953,294.6153,294.346,294.346,2600.0
2013-12-02 14:10:00,295.06,295.11,294.83,294.85,1600.0,294.2662,294.3161,294.0368,294.0568,1600.0
2013-12-02 14:15:00,295.18,295.22,295.18,295.22,600.0,294.3859,294.4258,294.3859,294.4258,600.0
2013-12-02 14:20:00,295.04,295.63,295.03,295.08,2200.0,294.2463,294.8347,294.2363,294.2862,2200.0
2013-12-02 14:25:00,295.07,295.85,294.91,295.54,1800.0,294.2762,295.0541,294.1166,294.7449,1800.0
2013-12-02 14:30:00,295.65,295.93,295.65,295.66,1500.0,294.8546,295.1339,294.8546,294.8646,1500.0
2013-12-02 14:35:00,295.58,296.94,295.58,296.94,2500.0,294.7848,296.1412,294.7848,296.1412,2500.0
2013-12-02 14:40:00,296.99,297.0,296.67,297.0,2300.0,296.191,296.201,295.8719,296.201,2300.0
2013-12-02 14:45:00,296.7,296.99,296.4,296.99,3900.0,295.9018,296.191,295.6026,296.191,3900.0
2013-12-02 14:50:00,297.0,297.0,296.62,296.94,1500.0,296.201,296.201,295.822,296.1412,1500.0
2013-12-02 14:55:00,297.1,297.27,296.87,297.27,7200.0,296.3007,296.4703,296.0713,296.4703,7200.0
2013-12-02 15:00:00,297.37,297.38,296.68,296.68,4700.0,296.57,296.58,295.8819,295.8819,4700.0
2013-12-02 15:05:00,296.73,296.73,296.36,296.71,2500.0,295.9317,295.9317,295.5627,295.9118,2500.0
2013-12-02 15:10:00,296.47,296.49,296.0,296.23,2600.0,295.6724,295.6924,295.2037,295.4331,2600.0
2013-12-02 15:15:00,296.28,296.37,296.03,296.04,1900.0,295.4829,295.5727,295.2336,295.2436,1900.0
2013-12-02 15:20:00,296.14,296.14,295.71,295.73,1500.0,295.3433,295.3433,294.9145,294.9344,1500.0
2013-12-02 15:25:00,295.73,295.73,295.07,295.41,3700.0,294.9344,294.9344,294.2762,294.6153,3700.0
2013-12-02 15:30:00,295.33,295.36,294.52,294.67,5900.0,294.5355,294.5654,293.7277,293.8773,5900.0
2013-12-02 15:35:00,294.55,295.14,294.55,295.14,1600.0,293.7576,294.346,293.7576,294.346,1600.0
2013-12-02 15:40:00,295.13,295.6,295.06,295.09,5100.0,294.336,294.8048,294.2662,294.2961,5100.0
2013-12-02 15:45:00,295.11,296.04,295.06,296.04,12700.0,294.3161,295.2436,294.2662,295.2436,12700.0
2013-12-02 15:50:00,296.04,296.26,295.43,296.06,14200.0,295.2436,295.463,294.6352,295.2635,14200.0
2013-12-02 15:55:00,296.05,296.79,295.72,296.77,24100.0,295.2535,295.9916,294.9244,295.9716,24100.0
2013-12-03 09:30:00,294.36,296.25,293.25,295.11,13600.0,293.5681,295.453,292.4611,294.3161,13600.0
2013-12-03 09:35:00,295.97,295.97,294.0,294.0,2200.0,295.1738,295.1738,293.2091,293.2091,2200.0
2013-12-03 09:40:00,293.51,293.82,291.03,291.75,12700.0,292.7204,293.0295,290.2471,290.9651,12700.0
2013-12-03 09:45:00,291.5,292.8,291.5,292.38,7800.0,290.7158,292.0123,290.7158,291.5934,7800.0
2013-12-03 09:50:00,292.67,294.67,292.43,293.41,18200.0,291.8826,293.8773,291.6433,292.6206,18200.0
2013-12-03 09:55:00,293.3,294.69,293.27,294.37,9700.0,292.5109,293.8972,292.481,293.5781,9700.0
2013-12-03 10:00:00,294.65,295.31,293.87,293.88,10600.0,293.8573,294.5155,293.0794,293.0894,10600.0
2013-12-03 10:05:00,293.98,294.83,293.97,294.43,20700.0,293.1891,294.0368,293.1791,293.6379,20700.0
2013-12-03 10:10:00,295.08,295.08,292.63,293.35,18200.0,294.2862,294.2862,291.8427,292.5608,18200.0
2013-12-03 10:15:00,293.56,294.01,292.72,293.9,11100.0,292.7702,293.219,291.9325,293.1093,11100.0
2013-12-03 10:20:00,293.63,294.1,293.49,293.53,4900.0,292.8401,293.3088,292.7004,292.7403,4900.0
2013-12-03 10:25:00,293.74,293.88,293.05,293.05,7000.0,292.9498,293.0894,292.2616,292.2616,7000.0
2013-12-03 10:30:00,293.25,294.76,293.25,294.16,5400.0,292.4611,293.967,292.4611,293.3686,5400.0
2013-12-03 10:35:00,293.72,294.8,293.72,294.67,2200.0,292.9298,294.0069,292.9298,293.8773,2200.0
2013-12-03 10:40:00,295.01,295.92,295.0,295.88,4100.0,294.2163,295.1239,294.2064,295.084,4100.0
2013-12-03 10:45:00,295.82,296.15,295.2,295.36,24500.0,295.0242,295.3533,294.4058,294.5654,24500.0
2013-12-03 10:50:00,295.14,295.4,294.45,295.3,6900.0,294.346,294.6053,293.6579,294.5056,6900.0
2013-12-03 10:55:00,295.17,295.32,294.46,294.55,14100.0,294.3759,294.5255,293.6678,293.7576,14100.0
2013-12-03 11:00:00,294.59,294.85,293.23,293.55,9000.0,293.7975,294.0568,292.4411,292.7603,9000.0
2013-12-03 11:05:00,293.37,293.66,292.2,292.2,9900.0,292.5808,292.87,291.4139,291.4139,9900.0
2013-12-03 11:10:00,292.18,292.25,291.36,292.08,8700.0,291.394,291.4638,290.5762,291.2942,8700.0
2013-12-03 11:15:00,291.89,291.89,290.53,290.82,12600.0,291.1047,291.1047,289.7484,290.0376,12600.0
2013-12-03 11:20:00,290.95,292.18,290.8,292.18,6500.0,290.1673,291.394,290.0177,291.394,6500.0
2013-12-03 11:25:00,292.1,292.33,291.62,291.74,5800.0,291.3142,291.5436,290.8355,290.9551,5800.0
2013-12-03 11:30:00,291.84,292.31,291.37,291.77,15300.0,291.0549,291.5236,290.5861,290.9851,15300.0
2013-12-03 11:35:00,291.42,292.4,290.95,291.62,18500.0,290.636,291.6134,290.1673,290.8355,18500.0
2013-12-03 11:40:00,291.9,291.9,290.96,291.19,8800.0,291.1147,291.1147,290.1772,290.4066,8800.0
2013-12-03 11:45:00,291.0,291.22,290.39,290.92,7600.0,290.2171,290.4365,289.6088,290.1373,7600.0
2013-12-03 11:50:00,290.48,290.9,289.95,289.95,4900.0,289.6985,290.1174,289.17,289.17,4900.0
2013-12-03 11:55:00,290.13,290.69,289.6,290.69,5400.0,289.3495,289.908,288.8209,289.908,5400.0
2013-12-03 12:00:00,290.27,290.27,289.59,290.14,4900.0,289.4891,289.4891,288.8109,289.3594,4900.0
2013-12-03 12:05:00,290.0,290.4,289.8,290.12,2900.0,289.2198,289.6187,289.0204,289.3395,2900.0
2013-12-03 12:10:00,290.12,290.41,289.58,290.29,3700.0,289.3395,289.6287,288.801,289.509,3700.0
2013-12-03 12:15:00,290.59,290.69,289.83,290.28,1300.0,289.8082,289.908,289.0503,289.4991,1300.0
2013-12-03 12:20:00,290.59,291.12,290.19,291.12,5100.0,289.8082,290.3368,289.4093,290.3368,5100.0
2013-12-03 12:25:00,291.21,291.36,290.86,291.07,3700.0,290.4266,290.5762,290.0775,290.2869,3700.0
2013-12-03 12:30:00,291.15,291.38,290.91,291.38,5400.0,290.3667,290.5961,290.1274,290.5961,5400.0
2013-12-03 12:35:00,291.38,291.98,291.3,291.5,2400.0,290.5961,291.1945,290.5163,290.7158,2400.0
2013-12-03 12:40:00,291.52,291.78,291.14,291.29,13200.0,290.7357,290.995,290.3568,290.5064,13200.0
2013-12-03 12:45:00,291.24,291.35,290.91,291.26,6300.0,290.4565,290.5662,290.1274,290.4764,6300.0
2013-12-03 12:50:00,291.31,291.62,291.12,291.29,7100.0,290.5263,290.8355,290.3368,290.5064,7100.0
2013-12-03 12:55:00,291.22,291.31,290.91,290.99,5600.0,290.4365,290.5263,290.1274,290.2072,5600.0
2013-12-03 13:00:00,291.0,291.02,288.22,288.39,15900.0,290.2171,290.2371,287.4446,287.6142,15900.0
2013-12-03 13:05:00,288.11,289.1,288.0,288.67,16900.0,287.3349,288.3222,287.2252,287.8934,16900.0
2013-12-03 13:10:00,288.64,288.73,288.19,288.32,8300.0,287.8635,287.9532,287.4147,287.5443,8300.0
2013-12-03 13:15:00,288.37,288.37,287.33,287.51,9700.0,287.5942,287.5942,286.557,286.7365,9700.0
2013-12-03 13:20:00,287.36,288.08,287.23,287.27,14800.0,286.5869,287.305,286.4573,286.4972,14800.0
2013-12-03 13:25:00,287.3,287.65,287.0,287.24,7700.0,286.5271,286.8761,286.2279,286.4672,7700.0
2013-12-03 13:30:00,287.52,287.52,286.2,286.4,11000.0,286.7465,286.7465,285.43,285.6295,11000.0
2013-12-03 13:35:00,286.41,287.27,286.35,287.14,4400.0,285.6395,286.4972,285.5796,286.3675,4400.0
2013-12-03 13:40:00,287.15,287.31,286.35,286.35,5200.0,286.3775,286.5371,285.5796,285.5796,5200.0
2013-12-03 13:45:00,286.61,286.85,286.55,286.74,2700.0,285.8389,286.0783,285.7791,285.9686,2700.0
2013-12-03 13:50:00,286.79,286.9,286.61,286.9,3800.0,286.0185,286.1282,285.8389,286.1282,3800.0
2013-12-03 13:55:00,287.19,287.74,286.96,286.96,4400.0,286.4174,286.9659,286.188,286.188,4400.0
2013-12-03 14:00:00,286.82,287.15,286.76,287.04,13600.0,286.0484,286.3775,285.9885,286.2678,13600.0
2013-12-03 14:05:00,287.01,287.09,286.76,286.95,7300.0,286.2379,286.3177,285.9885,286.178,7300.0
2013-12-03 14:10:00,286.76,287.08,286.76,286.99,2400.0,285.9885,286.3077,285.9885,286.2179,2400.0
2013-12-03 14:15:00,286.76,286.88,286.25,286.25,4800.0,285.9885,286.1082,285.4799,285.4799,4800.0
2013-12-03 14:20:00,286.42,286.99,286.41,286.77,2900.0,285.6495,286.2179,285.6395,285.9985,2900.0
2013-12-03 14:25:00,286.94,287.25,286.77,287.09,9100.0,286.1681,286.4772,285.9985,286.3177,9100.0
2013-12-03 14:30:00,286.9,287.83,286.83,287.83,7400.0,286.1282,287.0557,286.0584,287.0557,7400.0
2013-12-03 14:35:00,287.74,288.06,287.51,287.66,13200.0,286.9659,287.285,286.7365,286.8861,13200.0
2013-12-03 14:40:00,287.59,288.0,287.54,287.66,3000.0,286.8163,287.2252,286.7664,286.8861,3000.0
2013-12-03 14:45:00,287.6,287.6,287.11,287.4,4700.0,286.8263,286.8263,286.3376,286.6268,4700.0
2013-12-03 14:50:00,287.45,287.6,287.28,287.36,3900.0,286.6767,286.8263,286.5071,286.5869,3900.0
2013-12-03 14:55:00,287.39,287.88,287.16,287.88,4700.0,286.6168,287.1055,286.3875,287.1055,4700.0
2013-12-03 15:00:00,287.7,287.8,287.07,287.8,3800.0,286.926,287.0257,286.2977,287.0257,3800.0
2013-12-03 15:05:00,287.85,288.11,287.42,287.85,7100.0,287.0756,287.3349,286.6468,287.0756,7100.0
2013-12-03 15:10:00,287.71,287.72,287.23,287.72,4700.0,286.936,286.946,286.4573,286.946,4700.0
2013-12-03 15:15:00,287.72,287.75,287.15,287.26,7700.0,286.946,286.9759,286.3775,286.4872,7700.0
2013-12-03 15:20:00,287.16,287.16,286.77,286.81,5200.0,286.3875,286.3875,285.9985,286.0384,5200.0
2013-12-03 15:25:00,286.77,286.98,286.77,286.89,5800.0,285.9985,286.2079,285.9985,286.1182,5800.0
2013-12-03 15:30:00,286.84,287.95,286.69,287.67,10200.0,286.0683,287.1753,285.9187,286.8961,10200.0
2013-12-03 15:35:00,287.71,287.71,287.0,287.32,7300.0,286.936,286.936,286.2279,286.547,7300.0
2013-12-03 15:40:00,287.23,287.45,286.7,286.9,12200.0,286.4573,286.6767,285.9287,286.1282,12200.0
2013-12-03 15:45:00,286.97,287.94,286.84,287.83,19600.0,286.198,287.1654,286.0683,287.0557,19600.0
2013-12-03 15:50:00,287.66,287.66,287.16,287.36,14700.0,286.8861,286.8861,286.3875,286.5869,14700.0
2013-12-03 15:55:00,287.4,287.97,287.33,287.5,29600.0,286.6268,287.1953,286.557,286.7265,29600.0
2013-12-04 09:30:00,285.33,286.84,285.27,286.22,11300.0,284.5624,286.0683,284.5025,285.45,11300.0
2013-12-04 09:35:00,286.71,288.15,285.27,287.66,7100.0,285.9387,287.3748,284.5025,286.8861,7100.0
2013-12-04 09:40:00,287.75,287.75,285.91,286.79,6600.0,286.9759,286.9759,285.1408,286.0185,6600.0
2013-12-04 09:45:00,286.91,287.53,286.53,287.5,2900.0,286.1381,286.7565,285.7592,286.7265,2900.0
2013-12-04 09:50:00,287.59,287.59,286.22,286.28,5200.0,286.8163,286.8163,285.45,285.5098,5200.0
2013-12-04 09:55:00,286.74,287.82,286.73,287.55,2500.0,285.9686,287.0457,285.9586,286.7764,2500.0
2013-12-04 10:00:00,287.75,289.92,287.63,289.5,21400.0,286.9759,289.14,286.8562,288.7212,21400.0
2013-12-04 10:05:00,289.3,290.46,288.99,290.15,19100.0,288.5217,289.6786,288.2125,289.3694,19100.0
2013-12-04 10:10:00,290.16,290.94,289.15,290.94,15500.0,289.3794,290.1573,288.3721,290.1573,15500.0
2013-12-04 10:15:00,290.63,290.82,290.03,290.51,10500.0,289.8481,290.0376,289.2497,289.7285,10500.0
2013-12-04 10:20:00,290.39,292.13,290.36,291.39,25600.0,289.6088,291.3441,289.5789,290.6061,25600.0
2013-12-04 10:25:00,291.35,291.91,290.08,290.29,11500.0,290.5662,291.1247,289.2996,289.509,11500.0
2013-12-04 10:30:00,290.32,290.53,289.79,289.79,15600.0,289.539,289.7484,289.0104,289.0104,15600.0
2013-12-04 10:35:00,289.79,290.3,289.47,289.8,10700.0,289.0104,289.519,288.6912,289.0204,10700.0
2013-12-04 10:40:00,289.95,291.08,289.95,290.1,3900.0,289.17,290.2969,289.17,289.3196,3900.0
2013-12-04 10:45:00,290.15,290.69,290.14,290.47,1900.0,289.3694,289.908,289.3594,289.6886,1900.0
2013-12-04 10:50:00,291.04,291.05,289.98,290.59,4800.0,290.257,290.267,289.1999,289.8082,4800.0
2013-12-04 10:55:00,290.87,291.01,290.54,290.85,3700.0,290.0875,290.2271,289.7584,290.0675,3700.0
2013-12-04 11:00:00,290.83,291.03,290.5,290.75,20000.0,290.0476,290.2471,289.7185,289.9678,20000.0
2013-12-04 11:05:00,290.64,291.52,290.61,291.23,4800.0,289.8581,290.7357,289.8282,290.4465,4800.0
2013-12-04 11:10:00,291.26,291.26,290.0,290.0,1500.0,290.4764,290.4764,289.2198,289.2198,1500.0
2013-12-04 11:15:00,289.8,289.97,289.09,289.5,8300.0,289.0204,289.1899,288.3123,288.7212,8300.0
2013-12-04 11:20:00,289.35,289.66,288.22,288.22,11400.0,288.5716,288.8807,287.4446,287.4446,11400.0
2013-12-04 11:25:00,288.06,288.25,287.52,287.52,11300.0,287.285,287.4745,286.7465,286.7465,11300.0
2013-12-04 11:30:00,287.84,287.84,287.15,287.4,15400.0,287.0656,287.0656,286.3775,286.6268,15400.0
2013-12-04 11:35:00,287.39,287.99,287.39,287.65,9400.0,286.6168,287.2152,286.6168,286.8761,9400.0
2013-12-04 11:40:00,287.47,289.15,287.36,289.14,5300.0,286.6966,288.3721,286.5869,288.3621,5300.0
2013-12-04 11:45:00,288.91,288.91,288.35,288.35,1900.0,288.1328,288.1328,287.5743,287.5743,1900.0
2013-12-04 11:50:00,288.39,289.09,287.78,288.71,12800.0,287.6142,288.3123,287.0058,287.9333,12800.0
2013-12-04 11:55:00,288.76,289.4,288.0,288.19,12600.0,287.9832,288.6214,287.2252,287.4147,12600.0
2013-12-04 12:00:00,288.05,288.05,287.0,287.36,9000.0,287.2751,287.2751,286.2279,286.5869,9000.0
2013-12-04 12:05:00,287.38,288.2,287.25,288.2,8100.0,286.6069,287.4247,286.4772,287.4247,8100.0
2013-12-04 12:10:00,287.94,289.67,287.39,287.57,25100.0,287.1654,288.8907,286.6168,286.7964,25100.0
2013-12-04 12:15:00,287.74,288.05,287.47,287.47,9300.0,286.9659,287.2751,286.6966,286.6966,9300.0
2013-12-04 12:20:00,287.71,288.17,287.52,288.17,10200.0,286.936,287.3947,286.7465,287.3947,10200.0
2013-12-04 12:25:00,287.95,288.14,287.75,287.8,3000.0,287.1753,287.3648,286.9759,287.0257,3000.0
2013-12-04 12:30:00,287.81,288.75,287.81,288.75,1200.0,287.0357,287.9732,287.0357,287.9732,1200.0
2013-12-04 12:35:00,288.43,288.43,287.82,288.15,2900.0,287.654,287.654,287.0457,287.3748,2900.0
2013-12-04 12:40:00,288.0,288.19,287.35,287.8,1100.0,287.2252,287.4147,286.577,287.0257,1100.0
2013-12-04 12:45:00,287.82,287.96,287.29,287.51,5400.0,287.0457,287.1853,286.5171,286.7365,5400.0
2013-12-04 12:50:00,287.4,287.84,287.29,287.43,4500.0,286.6268,287.0656,286.5171,286.6567,4500.0
2013-12-04 12:55:00,287.49,287.56,286.87,287.09,7900.0,286.7166,286.7864,286.0982,286.3177,7900.0
2013-12-04 13:00:00,287.35,287.5,287.26,287.36,1100.0,286.577,286.7265,286.4872,286.5869,1100.0
2013-12-04 13:05:00,287.02,287.15,286.69,287.15,1400.0,286.2478,286.3775,285.9187,286.3775,1400.0
2013-12-04 13:10:00,287.29,287.41,286.6,286.6,2500.0,286.5171,286.6368,285.829,285.829,2500.0
2013-12-04 13:15:00,286.58,287.0,286.14,286.14,2700.0,285.809,286.2279,285.3702,285.3702,2700.0
2013-12-04 13:20:00,286.32,286.72,286.06,286.15,5800.0,285.5497,285.9486,285.2904,285.3802,5800.0
2013-12-04 13:25:00,286.24,286.5,285.61,285.61,2400.0,285.4699,285.7292,284.8416,284.8416,2400.0
2013-12-04 13:30:00,285.55,286.04,284.52,285.05,18900.0,284.7818,285.2705,283.7546,284.2831,18900.0
2013-12-04 13:35:00,285.04,285.64,284.82,285.27,4700.0,284.2732,284.8716,284.0538,284.5025,4700.0
2013-12-04 13:40:00,285.61,285.65,284.8,285.12,2200.0,284.8416,284.8815,284.0338,284.353,2200.0
2013-12-04 13:45:00,285.06,285.93,285.06,285.41,6200.0,284.2931,285.1608,284.2931,284.6422,6200.0
2013-12-04 13:50:00,285.12,285.57,285.12,285.29,5200.0,284.353,284.8017,284.353,284.5225,5200.0
2013-12-04 13:55:00,285.33,285.84,285.14,285.84,12200.0,284.5624,285.071,284.3729,285.071,12200.0
2013-12-04 14:00:00,285.75,286.38,285.54,286.38,5600.0,284.9813,285.6096,284.7718,285.6096,5600.0
2013-12-04 14:05:00,286.13,286.26,285.3,285.52,8500.0,285.3602,285.4899,284.5325,284.7519,8500.0
2013-12-04 14:10:00,285.62,286.55,285.62,286.01,4700.0,284.8516,285.7791,284.8516,285.2406,4700.0
2013-12-04 14:15:00,285.8,286.69,285.8,286.63,3300.0,285.0311,285.9187,285.0311,285.8589,3300.0
2013-12-04 14:20:00,286.55,286.8,286.36,286.62,1200.0,285.7791,286.0284,285.5896,285.8489,1200.0
2013-12-04 14:25:00,286.77,287.0,286.66,286.99,3400.0,285.9985,286.2279,285.8888,286.2179,3400.0
2013-12-04 14:30:00,286.86,287.49,286.86,287.17,2300.0,286.0883,286.7166,286.0883,286.3974,2300.0
2013-12-04 14:35:00,287.14,287.61,287.09,287.61,2000.0,286.3675,286.8363,286.3177,286.8363,2000.0
2013-12-04 14:40:00,287.8,288.17,287.78,288.16,3400.0,287.0257,287.3947,287.0058,287.3848,3400.0
2013-12-04 14:45:00,287.85,288.17,287.67,287.91,1500.0,287.0756,287.3947,286.8961,287.1354,1500.0
2013-12-04 14:50:00,287.7,287.78,287.25,287.48,2000.0,286.926,287.0058,286.4772,286.7066,2000.0
2013-12-04 14:55:00,287.28,287.28,286.86,286.96,2300.0,286.5071,286.5071,286.0883,286.188,2300.0
2013-12-04 15:00:00,286.69,287.09,286.65,286.81,3800.0,285.9187,286.3177,285.8788,286.0384,3800.0
2013-12-04 15:05:00,286.65,287.4,286.65,287.18,3100.0,285.8788,286.6268,285.8788,286.4074,3100.0
2013-12-04 15:10:00,287.18,287.6,287.1,287.45,3200.0,286.4074,286.8263,286.3276,286.6767,3200.0
2013-12-04 15:15:00,287.45,287.9,287.07,287.9,1300.0,286.6767,287.1255,286.2977,287.1255,1300.0
2013-12-04 15:20:00,288.0,288.06,287.69,287.85,6600.0,287.2252,287.285,286.916,287.0756,6600.0
2013-12-04 15:25:00,287.99,288.3,287.71,288.3,1400.0,287.2152,287.5244,286.936,287.5244,1400.0
2013-12-04 15:30:00,288.43,288.73,287.86,288.73,4000.0,287.654,287.9532,287.0856,287.9532,4000.0
2013-12-04 15:35:00,288.95,288.96,288.28,288.28,3100.0,288.1726,288.1826,287.5044,287.5044,3100.0
2013-12-04 15:40:00,288.28,288.99,288.28,288.64,3800.0,287.5044,288.2125,287.5044,287.8635,3800.0
2013-12-04 15:45:00,288.61,288.82,287.57,287.7,6200.0,287.8336,288.043,286.7964,286.926,6200.0
2013-12-04 15:50:00,287.71,288.11,287.58,287.87,9200.0,286.936,287.3349,286.8063,287.0956,9200.0
2013-12-04 15:55:00,288.21,288.21,287.12,287.12,29800.0,287.4346,287.4346,286.3476,286.3476,29800.0
2013-12-05 09:30:00,287.81,288.98,286.56,288.28,8400.0,287.0357,288.2026,285.7891,287.5044,8400.0
2013-12-05 09:35:00,289.44,289.44,288.55,288.75,300.0,288.6613,288.6613,287.7737,287.9732,300.0
2013-12-05 09:40:00,288.52,288.86,286.68,286.68,5900.0,287.7438,288.0829,285.9088,285.9088,5900.0
2013-12-05 09:45:00,286.2,286.42,285.45,285.45,2100.0,285.43,285.6495,284.6821,284.6821,2100.0
2013-12-05 09:50:00,285.77,286.42,285.45,286.41,6900.0,285.0012,285.6495,284.6821,285.6395,6900.0
2013-12-05 09:55:00,286.78,287.15,286.48,286.77,2700.0,286.0085,286.3775,285.7093,285.9985,2700.0
2013-12-05 10:00:00,287.36,288.72,287.29,288.72,2400.0,286.5869,287.9433,286.5171,287.9433,2400.0
2013-12-05 10:05:00,288.44,289.24,288.1,289.06,3500.0,287.664,288.4619,287.3249,288.2824,3500.0
2013-12-05 10:10:00,289.11,289.65,288.18,288.66,8200.0,288.3322,288.8708,287.4047,287.8834,8200.0
2013-12-05 10:15:00,288.66,288.66,287.61,288.12,2000.0,287.8834,287.8834,286.8363,287.3449,2000.0
2013-12-05 10:20:00,288.13,288.13,287.03,287.62,6500.0,287.3549,287.3549,286.2578,286.8462,6500.0
2013-12-05 10:25:00,287.4,287.94,286.87,287.69,7100.0,286.6268,287.1654,286.0982,286.916,7100.0
2013-12-05 10:30:00,287.44,288.69,287.41,287.75,8800.0,286.6667,287.9133,286.6368,286.9759,8800.0
2013-12-05 10:35:00,288.02,288.47,287.41,288.04,8100.0,287.2451,287.6939,286.6368,287.2651,8100.0
2013-12-05 10:40:00,287.82,288.18,287.31,287.31,2600.0,287.0457,287.4047,286.5371,286.5371,2600.0
2013-12-05 10:45:00,287.15,287.84,286.43,286.43,11700.0,286.3775,287.0656,285.6594,285.6594,11700.0
2013-12-05 10:50:00,286.51,286.83,286.24,286.42,5000.0,285.7392,286.0584,285.4699,285.6495,5000.0
2013-12-05 10:55:00,286.41,286.41,285.62,285.62,900.0,285.6395,285.6395,284.8516,284.8516,900.0
2013-12-05 11:00:00,285.67,286.07,285.15,285.8,4500.0,284.9015,285.3004,284.3829,285.0311,4500.0
2013-12-05 11:05:00,285.88,286.25,285.58,285.58,15300.0,285.1109,285.4799,284.8117,284.8117,15300.0
2013-12-05 11:10:00,285.5,285.5,285.04,285.41,7000.0,284.7319,284.7319,284.2732,284.6422,7000.0
2013-12-05 11:15:00,285.35,286.08,285.22,285.73,4400.0,284.5823,285.3104,284.4527,284.9613,4400.0
2013-12-05 11:20:00,285.85,286.39,285.85,286.19,3600.0,285.081,285.6195,285.081,285.4201,3600.0
2013-12-05 11:25:00,286.24,286.69,285.9,286.19,2300.0,285.4699,285.9187,285.1309,285.4201,2300.0
2013-12-05 11:30:00,285.9,286.18,285.84,286.18,500.0,285.1309,285.4101,285.071,285.4101,500.0
2013-12-05 11:35:00,286.0,286.39,285.8,286.1,1000.0,285.2306,285.6195,285.0311,285.3303,1000.0
2013-12-05 11:40:00,286.4,286.59,286.1,286.13,1400.0,285.6295,285.819,285.3303,285.3602,1400.0
2013-12-05 11:45:00,286.52,286.86,286.45,286.45,1900.0,285.7492,286.0883,285.6794,285.6794,1900.0
2013-12-05 11:50:00,286.46,287.11,286.4,286.74,15100.0,285.6893,286.3376,285.6295,285.9686,15100.0
2013-12-05 11:55:00,287.14,287.38,286.89,287.35,10800.0,286.3675,286.6069,286.1182,286.577,10800.0
2013-12-05 12:00:00,287.28,288.0,287.28,288.0,5200.0,286.5071,287.2252,286.5071,287.2252,5200.0
2013-12-05 12:05:00,287.95,288.1,287.65,287.81,3100.0,287.1753,287.3249,286.8761,287.0357,3100.0
2013-12-05 12:10:00,287.96,288.3,287.67,287.94,1200.0,287.1853,287.5244,286.8961,287.1654,1200.0
2013-12-05 12:15:00,288.14,288.14,287.19,287.19,6600.0,287.3648,287.3648,286.4174,286.4174,6600.0
2013-12-05 12:20:00,287.4,287.44,287.4,287.41,400.0,286.6268,286.6667,286.6268,286.6368,400.0
2013-12-05 12:25:00,287.54,287.54,287.54,287.54,100.0,286.7664,286.7664,286.7664,286.7664,100.0
2013-12-05 12:30:00,287.2,287.35,286.83,286.83,1800.0,286.4274,286.577,286.0584,286.0584,1800.0
2013-12-05 12:35:00,286.96,286.96,286.28,286.53,7400.0,286.188,286.188,285.5098,285.7592,7400.0
2013-12-05 12:40:00,286.65,286.77,286.26,286.59,7100.0,285.8788,285.9985,285.4899,285.819,7100.0
2013-12-05 12:45:00,286.53,286.75,286.38,286.49,2700.0,285.7592,285.9786,285.6096,285.7193,2700.0
2013-12-05 12:50:00,286.57,286.8,286.4,286.4,2200.0,285.7991,286.0284,285.6295,285.6295,2200.0
2013-12-05 12:55:00,286.59,286.59,286.11,286.19,2000.0,285.819,285.819,285.3403,285.4201,2000.0
2013-12-05 13:00:00,286.13,286.39,286.03,286.39,2600.0,285.3602,285.6195,285.2605,285.6195,2600.0
2013-12-05 13:05:00,286.47,286.75,286.2,286.2,2000.0,285.6993,285.9786,285.43,285.43,2000.0
2013-12-05 13:10:00,286.47,286.5,286.01,286.25,2100.0,285.6993,285.7292,285.2406,285.4799,2100.0
2013-12-05 13:15:00,286.0,286.03,284.64,285.04,13200.0,285.2306,285.2605,283.8742,284.2732,13200.0
2013-12-05 13:20:00,284.92,285.22,284.63,284.92,10000.0,284.1535,284.4527,283.8643,284.1535,10000.0
2013-12-05 13:25:00,285.11,285.11,284.64,284.94,7600.0,284.343,284.343,283.8742,284.1734,7600.0
2013-12-05 13:30:00,284.97,285.19,284.96,284.98,3300.0,284.2034,284.4228,284.1934,284.2133,3300.0
2013-12-05 13:35:00,285.0,285.37,284.81,285.37,3400.0,284.2333,284.6023,284.0438,284.6023,3400.0
2013-12-05 13:40:00,285.41,285.41,284.68,285.05,2300.0,284.6422,284.6422,283.9141,284.2831,2300.0
2013-12-05 13:45:00,284.86,285.03,284.54,284.91,900.0,284.0937,284.2632,283.7745,284.1435,900.0
2013-12-05 13:50:00,284.67,285.17,284.53,285.0,2500.0,283.9042,284.4028,283.7645,284.2333,2500.0
2013-12-05 13:55:00,285.37,285.38,284.98,285.14,2400.0,284.6023,284.6123,284.2133,284.3729,2400.0
2013-12-05 14:00:00,285.01,285.65,285.01,285.25,600.0,284.2432,284.8815,284.2432,284.4826,600.0
2013-12-05 14:05:00,285.37,285.76,285.3,285.3,3400.0,284.6023,284.9912,284.5325,284.5325,3400.0
2013-12-05 14:10:00,285.21,285.21,284.34,284.35,3700.0,284.4427,284.4427,283.575,283.585,3700.0
2013-12-05 14:15:00,284.47,284.55,284.02,284.5,9500.0,283.7047,283.7845,283.2559,283.7346,9500.0
2013-12-05 14:20:00,284.68,284.93,284.33,284.71,12600.0,283.9141,284.1635,283.5651,283.9441,12600.0
2013-12-05 14:25:00,284.68,284.81,284.2,284.59,6400.0,283.9141,284.0438,283.4354,283.8244,6400.0
2013-12-05 14:30:00,284.68,284.91,284.45,284.76,5900.0,283.9141,284.1435,283.6848,283.9939,5900.0
2013-12-05 14:35:00,284.35,285.23,284.35,285.19,2200.0,283.585,284.4627,283.585,284.4228,2200.0
2013-12-05 14:40:00,285.05,285.05,284.8,284.95,1600.0,284.2831,284.2831,284.0338,284.1834,1600.0
2013-12-05 14:45:00,284.82,285.03,283.96,284.21,16500.0,284.0538,284.2632,283.1961,283.4454,16500.0
2013-12-05 14:50:00,284.08,284.12,283.58,283.6,3700.0,283.3157,283.3556,282.8171,282.837,3700.0
2013-12-05 14:55:00,283.69,283.7,283.31,283.57,1100.0,282.9268,282.9368,282.5478,282.8071,1100.0
2013-12-05 15:00:00,283.66,283.78,283.32,283.67,2400.0,282.8969,283.0166,282.5578,282.9069,2400.0
2013-12-05 15:05:00,283.72,284.65,283.68,284.65,1400.0,282.9567,283.8842,282.9168,283.8842,1400.0
2013-12-05 15:10:00,284.33,284.88,284.03,284.88,5600.0,283.5651,284.1136,283.2659,284.1136,5600.0
2013-12-05 15:15:00,284.64,284.71,284.22,284.63,2500.0,283.8742,283.9441,283.4554,283.8643,2500.0
2013-12-05 15:20:00,284.96,284.97,284.29,284.9,2600.0,284.1934,284.2034,283.5252,284.1335,2600.0
2013-12-05 15:25:00,284.98,285.3,284.96,285.02,9100.0,284.2133,284.5325,284.1934,284.2532,9100.0
2013-12-05 15:30:00,285.01,286.0,284.84,286.0,4400.0,284.2432,285.2306,284.0737,285.2306,4400.0
2013-12-05 15:35:00,285.68,286.48,285.68,285.96,9700.0,284.9114,285.7093,284.9114,285.1907,9700.0
2013-12-05 15:40:00,285.68,285.68,284.09,284.22,14900.0,284.9114,284.9114,283.3257,283.4554,14900.0
2013-12-05 15:45:00,284.0,284.11,283.13,283.32,27500.0,283.236,283.3457,282.3683,282.5578,27500.0
2013-12-05 15:50:00,283.33,283.8,283.06,283.47,23400.0,282.5678,283.0365,282.2985,282.7074,23400.0
2013-12-05 15:55:00,283.46,283.73,282.95,283.2,31200.0,282.6974,282.9667,282.1888,282.4381,31200.0
2013-12-06 09:30:00,285.65,287.02,285.65,286.23,26400.0,284.8815,286.2478,284.8815,285.46,26400.0
2013-12-06 09:35:00,286.58,286.94,286.28,286.92,3200.0,285.809,286.1681,285.5098,286.1481,3200.0
2013-12-06 09:40:00,286.87,286.92,286.03,286.34,5500.0,286.0982,286.1481,285.2605,285.5697,5500.0
2013-12-06 09:45:00,286.05,286.9,286.01,286.3,6400.0,285.2804,286.1282,285.2406,285.5298,6400.0
2013-12-06 09:50:00,285.81,287.02,285.81,286.47,7400.0,285.0411,286.2478,285.0411,285.6993,7400.0
2013-12-06 09:55:00,286.37,287.02,285.77,286.25,10400.0,285.5996,286.2478,285.0012,285.4799,10400.0
2013-12-06 10:00:00,286.76,286.79,285.34,285.34,9700.0,285.9885,286.0185,284.5724,284.5724,9700.0
2013-12-06 10:05:00,285.33,285.34,283.51,284.23,9000.0,284.5624,284.5724,282.7473,283.4653,9000.0
2013-12-06 10:10:00,284.0,284.0,282.41,282.45,5600.0,283.236,283.236,281.6502,281.6901,5600.0
2013-12-06 10:15:00,282.45,282.92,281.53,281.53,10200.0,281.6901,282.1589,280.7726,280.7726,10200.0
2013-12-06 10:20:00,281.25,282.21,280.34,280.73,20100.0,280.4934,281.4508,279.5858,279.9748,20100.0
2013-12-06 10:25:00,280.51,281.44,279.25,280.48,18400.0,279.7554,280.6829,278.4987,279.7254,18400.0
2013-12-06 10:30:00,280.5,280.73,279.86,280.08,10100.0,279.7454,279.9748,279.1071,279.3265,10100.0
2013-12-06 10:35:00,280.18,281.34,279.86,280.74,3000.0,279.4262,280.5831,279.1071,279.9847,3000.0
2013-12-06 10:40:00,280.82,280.82,279.56,279.57,4000.0,280.0645,280.0645,278.8079,278.8179,4000.0
2013-12-06 10:45:00,279.55,280.05,279.5,279.5,3900.0,278.7979,279.2966,278.7481,278.7481,3900.0
2013-12-06 10:50:00,279.65,281.46,279.65,280.83,24900.0,278.8977,280.7028,278.8977,280.0745,24900.0
2013-12-06 10:55:00,280.83,281.58,280.83,281.38,9600.0,280.0745,280.8225,280.0745,280.623,9600.0
2013-12-06 11:00:00,281.5,281.97,280.3,281.92,16300.0,280.7427,281.2114,279.5459,281.1616,16300.0
2013-12-06 11:05:00,281.49,281.9,281.11,281.78,15200.0,280.7327,281.1416,280.3537,281.0219,15200.0
2013-12-06 11:10:00,281.38,282.06,281.38,282.06,11800.0,280.623,281.3012,280.623,281.3012,11800.0
2013-12-06 11:15:00,282.23,282.25,281.52,282.06,16800.0,281.4707,281.4907,280.7626,281.3012,16800.0
2013-12-06 11:20:00,282.38,282.63,281.84,282.63,4000.0,281.6203,281.8696,281.0818,281.8696,4000.0
2013-12-06 11:25:00,282.88,282.88,282.39,282.47,3500.0,282.119,282.119,281.6303,281.7101,3500.0
2013-12-06 11:30:00,282.48,283.02,282.48,282.85,13100.0,281.7201,282.2586,281.7201,282.0891,13100.0
2013-12-06 11:35:00,283.02,283.02,282.68,282.87,14500.0,282.2586,282.2586,281.9195,282.109,14500.0
2013-12-06 11:40:00,283.0,283.0,282.73,282.73,1100.0,282.2387,282.2387,281.9694,281.9694,1100.0
2013-12-06 11:45:00,282.71,283.02,282.69,283.02,6600.0,281.9494,282.2586,281.9295,282.2586,6600.0
2013-12-06 11:50:00,283.01,283.02,282.47,282.8,4400.0,282.2486,282.2586,281.7101,282.0392,4400.0
2013-12-06 11:55:00,282.72,282.98,282.72,282.79,300.0,281.9594,282.2187,281.9594,282.0292,300.0
2013-12-06 12:00:00,282.87,283.54,282.76,283.45,4800.0,282.109,282.7772,281.9993,282.6874,4800.0
2013-12-06 12:05:00,283.55,283.89,283.39,283.49,12300.0,282.7872,283.1263,282.6276,282.7273,12300.0
2013-12-06 12:10:00,283.6,283.85,283.59,283.65,5500.0,282.837,283.0864,282.8271,282.8869,5500.0
2013-12-06 12:15:00,283.65,283.97,283.44,283.97,3400.0,282.8869,283.206,282.6775,283.206,3400.0
2013-12-06 12:20:00,284.0,284.34,283.78,284.34,5700.0,283.236,283.575,283.0166,283.575,5700.0
2013-12-06 12:25:00,284.42,284.58,284.15,284.48,1400.0,283.6548,283.8144,283.3856,283.7147,1400.0
2013-12-06 12:30:00,284.37,285.25,284.19,285.17,3200.0,283.605,284.4826,283.4255,284.4028,3200.0
2013-12-06 12:35:00,284.92,285.5,284.79,285.5,3600.0,284.1535,284.7319,284.0238,284.7319,3600.0
2013-12-06 12:40:00,285.58,285.69,285.51,285.51,500.0,284.8117,284.9214,284.7419,284.7419,500.0
2013-12-06 12:45:00,285.56,285.74,285.01,285.29,14300.0,284.7918,284.9713,284.2432,284.5225,14300.0
2013-12-06 12:50:00,285.35,285.64,285.15,285.64,2900.0,284.5823,284.8716,284.3829,284.8716,2900.0
2013-12-06 12:55:00,285.55,285.84,285.55,285.73,300.0,284.7818,285.071,284.7818,284.9613,300.0
2013-12-06 13:00:00,285.7,285.7,285.47,285.62,1300.0,284.9314,284.9314,284.702,284.8516,1300.0
2013-12-06 13:05:00,285.46,285.46,284.47,284.47,3800.0,284.692,284.692,283.7047,283.7047,3800.0
2013-12-06 13:10:00,284.66,284.67,283.41,283.54,6900.0,283.8942,283.9042,282.6476,282.7772,6900.0
2013-12-06 13:15:00,283.62,283.83,283.57,283.77,1600.0,282.857,283.0664,282.8071,283.0066,1600.0
2013-12-06 13:20:00,283.96,284.14,283.72,283.81,2400.0,283.1961,283.3756,282.9567,283.0465,2400.0
2013-12-06 13:25:00,283.41,283.41,282.62,282.65,3300.0,282.6476,282.6476,281.8597,281.8896,3300.0
2013-12-06 13:30:00,282.8,283.79,282.8,283.79,4200.0,282.0392,283.0265,282.0392,283.0265,4200.0
2013-12-06 13:35:00,283.94,284.48,283.94,284.03,1200.0,283.1761,283.7147,283.1761,283.2659,1200.0
2013-12-06 13:40:00,284.35,284.58,284.35,284.58,800.0,283.585,283.8144,283.585,283.8144,800.0
2013-12-06 13:45:00,284.66,284.98,284.43,284.43,2100.0,283.8942,284.2133,283.6648,283.6648,2100.0
2013-12-06 13:50:00,284.52,284.52,283.69,283.88,3100.0,283.7546,283.7546,282.9268,283.1163,3100.0
2013-12-06 13:55:00,284.17,284.43,283.81,284.07,3500.0,283.4055,283.6648,283.0465,283.3058,3500.0
2013-12-06 14:00:00,283.83,284.48,283.83,284.17,4000.0,283.0664,283.7147,283.0664,283.4055,4000.0
2013-12-06 14:05:00,284.44,284.9,284.27,284.81,2000.0,283.6748,284.1335,283.5052,284.0438,2000.0
2013-12-06 14:10:00,284.82,284.96,284.45,284.52,2600.0,284.0538,284.1934,283.6848,283.7546,2600.0
2013-12-06 14:15:00,284.5,284.58,283.75,283.75,17800.0,283.7346,283.8144,282.9866,282.9866,17800.0
2013-12-06 14:20:00,283.85,284.06,283.37,283.39,11600.0,283.0864,283.2958,282.6077,282.6276,11600.0
2013-12-06 14:25:00,283.45,283.6,283.05,283.26,1200.0,282.6874,282.837,282.2885,282.498,1200.0
2013-12-06 14:30:00,283.35,283.35,282.56,282.61,4800.0,282.5877,282.5877,281.7998,281.8497,4800.0
2013-12-06 14:35:00,282.69,282.76,282.59,282.61,2400.0,281.9295,281.9993,281.8298,281.8497,2400.0
2013-12-06 14:40:00,282.6,282.61,282.13,282.2,2400.0,281.8397,281.8497,281.371,281.4408,2400.0
2013-12-06 14:45:00,282.15,282.55,282.15,282.48,1300.0,281.3909,281.7899,281.3909,281.7201,1300.0
2013-12-06 14:50:00,282.5,283.53,282.37,283.53,3600.0,281.74,282.7672,281.6103,282.7672,3600.0
2013-12-06 14:55:00,283.6,283.6,283.07,283.53,3100.0,282.837,282.837,282.3085,282.7672,3100.0
2013-12-06 15:00:00,283.31,283.53,282.69,282.69,2800.0,282.5478,282.7672,281.9295,281.9295,2800.0
2013-12-06 15:05:00,282.8,283.42,282.63,283.13,5000.0,282.0392,282.6575,281.8696,282.3683,5000.0
2013-12-06 15:10:00,282.96,283.26,282.78,283.01,3200.0,282.1988,282.498,282.0192,282.2486,3200.0
2013-12-06 15:15:00,283.0,283.55,283.0,283.55,5300.0,282.2387,282.7872,282.2387,282.7872,5300.0
2013-12-06 15:20:00,283.7,283.7,282.62,282.62,3700.0,282.9368,282.9368,281.8597,281.8597,3700.0
2013-12-06 15:25:00,282.9,282.93,282.31,282.31,3100.0,282.1389,282.1688,281.5505,281.5505,3100.0
2013-12-06 15:30:00,282.25,283.55,282.25,283.55,4300.0,281.4907,282.7872,281.4907,282.7872,4300.0
2013-12-06 15:35:00,283.46,283.48,282.54,282.67,5900.0,282.6974,282.7174,281.7799,281.9095,5900.0
2013-12-06 15:40:00,282.66,283.44,282.66,282.76,6400.0,281.8996,282.6775,281.8996,281.9993,6400.0
2013-12-06 15:45:00,282.9,283.0,282.42,282.6,9200.0,282.1389,282.2387,281.6602,281.8397,9200.0
2013-12-06 15:50:00,282.6,283.25,282.51,283.0,13400.0,281.8397,282.488,281.75,282.2387,13400.0
2013-12-06 15:55:00,283.08,283.3,282.58,282.73,42300.0,282.3184,282.5378,281.8198,281.9694,42300.0
2013-12-09 09:30:00,284.52,284.99,283.4,284.75,18000.0,283.7546,284.2233,282.6376,283.9839,18000.0
2013-12-09 09:35:00,284.72,286.56,283.72,284.6,13200.0,283.954,285.7891,282.9567,283.8343,13200.0
2013-12-09 09:40:00,285.15,285.98,284.33,285.01,8800.0,284.3829,285.2106,283.5651,284.2432,8800.0
2013-12-09 09:45:00,285.72,286.99,285.05,286.65,17400.0,284.9513,286.2179,284.2831,285.8788,17400.0
2013-12-09 09:50:00,286.66,286.8,285.7,286.14,12600.0,285.8888,286.0284,284.9314,285.3702,12600.0
2013-12-09 09:55:00,285.72,286.7,285.72,286.06,16000.0,284.9513,285.9287,284.9513,285.2904,16000.0
2013-12-09 10:00:00,286.47,287.66,286.0,286.39,18200.0,285.6993,286.8861,285.2306,285.6195,18200.0
2013-12-09 10:05:00,286.37,286.39,284.05,284.31,16000.0,285.5996,285.6195,283.2858,283.5451,16000.0
2013-12-09 10:10:00,284.31,285.09,284.0,284.33,8500.0,283.5451,284.323,283.236,283.5651,8500.0
2013-12-09 10:15:00,284.53,284.53,283.54,284.11,11700.0,283.7645,283.7645,282.7772,283.3457,11700.0
2013-12-09 10:20:00,284.6,285.06,281.54,281.54,27100.0,283.8343,284.2931,280.7826,280.7826,27100.0
2013-12-09 10:25:00,281.66,281.99,280.48,280.9,20800.0,280.9023,281.2314,279.7254,280.1443,20800.0
2013-12-09 10:30:00,280.9,282.05,280.57,281.02,12900.0,280.1443,281.2912,279.8152,280.264,12900.0
2013-12-09 10:35:00,281.3,282.62,281.05,282.42,20500.0,280.5432,281.8597,280.2939,281.6602,20500.0
2013-12-09 10:40:00,282.45,282.45,281.27,281.56,14800.0,281.6901,281.6901,280.5133,280.8025,14800.0
2013-12-09 10:45:00,281.55,282.07,280.39,281.5,23400.0,280.7926,281.3112,279.6357,280.7427,23400.0
2013-12-09 10:50:00,280.99,281.62,280.43,281.14,10800.0,280.2341,280.8624,279.6756,280.3837,10800.0
2013-12-09 10:55:00,280.87,281.5,280.59,280.59,14300.0,280.1144,280.7427,279.8351,279.8351,14300.0
2013-12-09 11:00:00,280.58,280.75,279.63,279.63,24300.0,279.8252,279.9947,278.8777,278.8777,24300.0
2013-12-09 11:05:00,279.63,280.0,279.3,279.46,14500.0,278.8777,279.2467,278.5486,278.7082,14500.0
2013-12-09 11:10:00,279.5,280.3,279.4,279.89,22000.0,278.7481,279.5459,278.6483,279.137,22000.0
2013-12-09 11:15:00,280.3,280.3,279.4,279.5,14400.0,279.5459,279.5459,278.6483,278.7481,14400.0
2013-12-09 11:20:00,279.38,280.14,279.03,279.81,20600.0,278.6284,279.3863,278.2793,279.0572,20600.0
2013-12-09 11:25:00,279.62,279.98,279.41,279.42,10200.0,278.8677,279.2268,278.6583,278.6683,10200.0
2013-12-09 11:30:00,279.43,280.3,279.43,280.13,10500.0,278.6783,279.5459,278.6783,279.3764,10500.0
2013-12-09 11:35:00,280.1,280.84,279.63,280.4,16700.0,279.3465,280.0845,278.8777,279.6456,16700.0
2013-12-09 11:40:00,280.01,280.76,280.0,280.2,7100.0,279.2567,280.0047,279.2467,279.4462,7100.0
2013-12-09 11:45:00,280.0,280.36,279.87,280.1,5400.0,279.2467,279.6058,279.1171,279.3465,5400.0
2013-12-09 11:50:00,280.12,280.3,279.55,279.67,8700.0,279.3664,279.5459,278.7979,278.9176,8700.0
2013-12-09 11:55:00,279.53,280.23,279.5,279.92,4900.0,278.778,279.4761,278.7481,279.1669,4900.0
2013-12-09 12:00:00,279.93,280.0,279.54,279.62,4700.0,279.1769,279.2467,278.788,278.8677,4700.0
2013-12-09 12:05:00,279.84,279.84,279.02,279.06,9200.0,279.0872,279.0872,278.2694,278.3093,9200.0
2013-12-09 12:10:00,279.06,279.33,278.18,278.77,29500.0,278.3093,278.5785,277.4316,278.02,29500.0
2013-12-09 12:15:00,278.77,280.32,278.77,280.04,12200.0,278.02,279.5659,278.02,279.2866,12200.0
2013-12-09 12:20:00,280.1,280.19,279.25,279.25,9900.0,279.3465,279.4362,278.4987,278.4987,9900.0
2013-12-09 12:25:00,279.15,279.61,278.99,279.3,3500.0,278.399,278.8578,278.2394,278.5486,3500.0
2013-12-09 12:30:00,279.61,279.61,279.08,279.34,8700.0,278.8578,278.8578,278.3292,278.5885,8700.0
2013-12-09 12:35:00,279.43,279.6,279.16,279.57,5700.0,278.6783,278.8478,278.409,278.8179,5700.0
2013-12-09 12:40:00,279.56,279.61,279.33,279.47,8700.0,278.8079,278.8578,278.5785,278.7182,8700.0
2013-12-09 12:45:00,279.59,279.61,279.24,279.32,7400.0,278.8378,278.8578,278.4888,278.5686,7400.0
2013-12-09 12:50:00,279.4,279.46,279.11,279.15,5900.0,278.6483,278.7082,278.3591,278.399,5900.0
2013-12-09 12:55:00,279.06,279.26,278.82,279.25,8500.0,278.3093,278.5087,278.0699,278.4987,8500.0
2013-12-09 13:00:00,279.1,279.25,279.0,279.23,9900.0,278.3491,278.4987,278.2494,278.4788,9900.0
2013-12-09 13:05:00,279.03,279.25,278.89,278.89,14600.0,278.2793,278.4987,278.1397,278.1397,14600.0
2013-12-09 13:10:00,279.15,279.18,278.42,278.42,8700.0,278.399,278.4289,277.671,277.671,8700.0
2013-12-09 13:15:00,278.65,278.87,278.18,278.3,12100.0,277.9004,278.1198,277.4316,277.5513,12100.0
2013-12-09 13:20:00,278.51,278.51,278.06,278.07,5700.0,277.7607,277.7607,277.3119,277.3219,5700.0
2013-12-09 13:25:00,278.07,279.09,278.07,278.84,16900.0,277.3219,278.3392,277.3219,278.0898,16900.0
2013-12-09 13:30:00,278.84,279.24,278.83,278.99,8000.0,278.0898,278.4888,278.0799,278.2394,8000.0
2013-12-09 13:35:00,278.88,278.96,278.4,278.78,17000.0,278.1297,278.2095,277.651,278.03,17000.0
2013-12-09 13:40:00,278.78,279.1,278.53,278.53,6700.0,278.03,278.3491,277.7807,277.7807,6700.0
2013-12-09 13:45:00,278.63,279.01,278.38,278.79,9000.0,277.8804,278.2594,277.6311,278.04,9000.0
2013-12-09 13:50:00,278.64,278.91,278.54,278.56,8500.0,277.8904,278.1597,277.7907,277.8106,8500.0
2013-12-09 13:55:00,278.61,278.72,278.08,278.12,10100.0,277.8605,277.9702,277.3319,277.3718,10100.0
2013-12-09 14:00:00,278.12,278.81,278.12,278.81,6500.0,277.3718,278.0599,277.3718,278.0599,6500.0
2013-12-09 14:05:00,278.6,278.81,278.02,278.02,9400.0,277.8505,278.0599,277.2721,277.2721,9400.0
2013-12-09 14:10:00,278.03,278.2,277.7,277.71,13500.0,277.282,277.4516,276.9529,276.9629,13500.0
2013-12-09 14:15:00,277.89,277.89,277.52,277.58,14600.0,277.1424,277.1424,276.7734,276.8332,14600.0
2013-12-09 14:20:00,277.57,277.7,277.55,277.55,3400.0,276.8233,276.9529,276.8033,276.8033,3400.0
2013-12-09 14:25:00,277.61,278.76,277.58,278.65,10800.0,276.8632,278.0101,276.8332,277.9004,10800.0
2013-12-09 14:30:00,278.64,278.65,277.8,278.12,12400.0,277.8904,277.9004,277.0526,277.3718,12400.0
2013-12-09 14:35:00,277.87,278.12,277.6,277.82,5700.0,277.1225,277.3718,276.8532,277.0726,5700.0
2013-12-09 14:40:00,277.61,278.19,277.61,278.0,5700.0,276.8632,277.4416,276.8632,277.2521,5700.0
2013-12-09 14:45:00,277.7,278.03,277.56,277.83,5500.0,276.9529,277.282,276.8133,277.0826,5500.0
2013-12-09 14:50:00,277.96,278.29,277.83,278.0,5900.0,277.2122,277.5413,277.0826,277.2521,5900.0
2013-12-09 14:55:00,278.24,278.24,277.63,277.88,5900.0,277.4915,277.4915,276.8831,277.1324,5900.0
2013-12-09 15:00:00,278.05,278.48,277.88,278.47,7100.0,277.302,277.7308,277.1324,277.7208,7100.0
2013-12-09 15:05:00,278.52,278.87,278.21,278.44,12100.0,277.7707,278.1198,277.4615,277.6909,12100.0
2013-12-09 15:10:00,278.46,279.16,278.46,279.04,15100.0,277.7109,278.409,277.7109,278.2893,15100.0
2013-12-09 15:15:00,279.04,279.07,278.6,278.87,6200.0,278.2893,278.3192,277.8505,278.1198,6200.0
2013-12-09 15:20:00,278.64,279.15,278.64,278.89,9500.0,277.8904,278.399,277.8904,278.1397,9500.0
2013-12-09 15:25:00,278.89,279.1,278.75,278.75,9500.0,278.1397,278.3491,278.0001,278.0001,9500.0
2013-12-09 15:30:00,278.86,279.43,278.73,279.25,15700.0,278.1098,278.6783,277.9801,278.4987,15700.0
2013-12-09 15:35:00,279.24,279.91,279.06,279.57,24800.0,278.4888,279.157,278.3093,278.8179,24800.0
2013-12-09 15:40:00,279.57,279.65,279.29,279.46,12400.0,278.8179,278.8977,278.5386,278.7082,12400.0
2013-12-09 15:45:00,279.46,279.57,278.75,278.96,27900.0,278.7082,278.8179,278.0001,278.2095,27900.0
2013-12-09 15:50:00,279.11,279.41,278.85,279.24,28400.0,278.3591,278.6583,278.0998,278.4888,28400.0
2013-12-09 15:55:00,279.06,279.49,279.06,279.39,68900.0,278.3093,278.7381,278.3093,278.6384,68900.0
2013-12-10 09:30:00,276.64,279.85,276.1,279.29,38400.0,275.8958,279.0971,275.3572,278.5386,38400.0
2013-12-10 09:35:00,279.59,279.99,278.53,279.3,5800.0,278.8378,279.2368,277.7807,278.5486,5800.0
2013-12-10 09:40:00,279.61,279.9,277.83,277.88,13000.0,278.8578,279.147,277.0826,277.1324,13000.0
2013-12-10 09:45:00,278.18,279.29,276.05,277.31,18400.0,277.4316,278.5386,275.3074,276.564,18400.0
2013-12-10 09:50:00,277.09,278.91,276.71,278.21,28100.0,276.3446,278.1597,275.9656,277.4615,28100.0
2013-12-10 09:55:00,278.62,278.62,276.83,277.5,9700.0,277.8704,277.8704,276.0853,276.7535,9700.0
2013-12-10 10:00:00,277.5,278.91,277.03,278.69,8300.0,276.7535,278.1597,276.2847,277.9402,8300.0
2013-12-10 10:05:00,278.68,281.0,278.58,281.0,22200.0,277.9303,280.244,277.8305,280.244,22200.0
2013-12-10 10:10:00,280.5,281.3,279.64,281.3,20300.0,279.7454,280.5432,278.8877,280.5432,20300.0
2013-12-10 10:15:00,281.33,282.38,280.97,281.62,31800.0,280.5731,281.6203,280.2141,280.8624,31800.0
2013-12-10 10:20:00,281.9,281.9,280.7,280.79,12100.0,281.1416,281.1416,279.9448,280.0346,12100.0
2013-12-10 10:25:00,280.73,280.85,279.93,280.0,7300.0,279.9748,280.0944,279.1769,279.2467,7300.0
2013-12-10 10:30:00,280.38,281.23,279.93,280.69,8900.0,279.6257,280.4734,279.1769,279.9349,8900.0
2013-12-10 10:35:00,281.02,281.46,280.82,280.82,6600.0,280.264,280.7028,280.0645,280.0645,6600.0
2013-12-10 10:40:00,280.95,281.2,280.16,280.22,17100.0,280.1942,280.4435,279.4063,279.4661,17100.0
2013-12-10 10:45:00,280.21,280.62,280.16,280.27,4800.0,279.4562,279.8651,279.4063,279.516,4800.0
2013-12-10 10:50:00,280.61,280.61,279.94,280.34,9900.0,279.8551,279.8551,279.1869,279.5858,9900.0
2013-12-10 10:55:00,280.29,280.66,279.55,279.55,10000.0,279.5359,279.9049,278.7979,278.7979,10000.0
2013-12-10 11:00:00,279.4,279.5,278.25,278.75,21600.0,278.6483,278.7481,277.5014,278.0001,21600.0
2013-12-10 11:05:00,278.87,279.69,278.25,279.55,20000.0,278.1198,278.9376,277.5014,278.7979,20000.0
2013-12-10 11:10:00,279.53,279.85,279.15,279.76,12900.0,278.778,279.0971,278.399,279.0074,12900.0
2013-12-10 11:15:00,279.4,279.55,278.42,279.09,11900.0,278.6483,278.7979,277.671,278.3392,11900.0
2013-12-10 11:20:00,279.09,279.72,278.99,279.22,4000.0,278.3392,278.9675,278.2394,278.4688,4000.0
2013-12-10 11:25:00,279.21,279.93,279.11,279.15,2700.0,278.4589,279.1769,278.3591,278.399,2700.0
2013-12-10 11:30:00,279.6,279.6,278.48,278.48,5600.0,278.8478,278.8478,277.7308,277.7308,5600.0
2013-12-10 11:35:00,278.48,278.87,278.27,278.53,7900.0,277.7308,278.1198,277.5214,277.7807,7900.0
2013-12-10 11:40:00,278.38,278.87,278.28,278.75,13200.0,277.6311,278.1198,277.5314,278.0001,13200.0
2013-12-10 11:45:00,278.68,278.8,278.22,278.36,6400.0,277.9303,278.05,277.4715,277.6111,6400.0
2013-12-10 11:50:00,278.23,278.64,277.67,278.22,10300.0,277.4815,277.8904,276.923,277.4715,10300.0
2013-12-10 11:55:00,278.21,279.35,278.21,279.25,6100.0,277.4615,278.5985,277.4615,278.4987,6100.0
2013-12-10 12:00:00,279.61,279.7,279.22,279.7,3200.0,278.8578,278.9475,278.4688,278.9475,3200.0
2013-12-10 12:05:00,279.4,280.0,278.76,279.1,12600.0,278.6483,279.2467,278.0101,278.3491,12600.0
2013-12-10 12:10:00,279.3,279.69,278.68,279.69,4200.0,278.5486,278.9376,277.9303,278.9376,4200.0
2013-12-10 12:15:00,279.23,279.79,278.34,278.34,8100.0,278.4788,279.0373,277.5912,277.5912,8100.0
2013-12-10 12:20:00,278.32,278.77,278.04,278.68,4100.0,277.5712,278.02,277.292,277.9303,4100.0
2013-12-10 12:25:00,278.29,279.38,278.29,278.47,7400.0,277.5413,278.6284,277.5413,277.7208,7400.0
2013-12-10 12:30:00,278.45,279.22,278.45,279.15,5400.0,277.7009,278.4688,277.7009,278.399,5400.0
2013-12-10 12:35:00,278.75,279.2,278.5,278.9,8800.0,278.0001,278.4489,277.7508,278.1497,8800.0
2013-12-10 12:40:00,278.63,279.4,278.55,279.4,4500.0,277.8804,278.6483,277.8006,278.6483,4500.0
2013-12-10 12:45:00,278.99,279.23,278.52,279.0,1900.0,278.2394,278.4788,277.7707,278.2494,1900.0
2013-12-10 12:50:00,279.36,279.41,278.9,278.97,4100.0,278.6084,278.6583,278.1497,278.2195,4100.0
2013-12-10 12:55:00,278.9,279.43,278.15,278.15,8800.0,278.1497,278.6783,277.4017,277.4017,8800.0
2013-12-10 13:00:00,278.19,278.55,277.52,277.71,23500.0,277.4416,277.8006,276.7734,276.9629,23500.0
2013-12-10 13:05:00,277.55,278.24,277.52,277.71,11200.0,276.8033,277.4915,276.7734,276.9629,11200.0
2013-12-10 13:10:00,278.07,278.07,277.11,277.39,13900.0,277.3219,277.3219,276.3645,276.6437,13900.0
2013-12-10 13:15:00,277.3,277.61,277.2,277.53,4200.0,276.554,276.8632,276.4543,276.7834,4200.0
2013-12-10 13:20:00,277.4,277.5,276.89,277.0,7300.0,276.6537,276.7535,276.1451,276.2548,7300.0
2013-12-10 13:25:00,277.0,277.3,275.55,275.61,29700.0,276.2548,276.554,274.8087,274.8685,29700.0
2013-12-10 13:30:00,275.92,275.93,275.6,275.92,17900.0,275.1777,275.1877,274.8586,275.1777,17900.0
2013-12-10 13:35:00,275.94,276.6,275.62,276.22,10700.0,275.1976,275.8559,274.8785,275.4769,10700.0
2013-12-10 13:40:00,276.63,276.63,275.85,276.25,9600.0,275.8858,275.8858,275.1079,275.5068,9600.0
2013-12-10 13:45:00,276.18,276.23,275.67,275.68,4900.0,275.437,275.4869,274.9284,274.9383,4900.0
2013-12-10 13:50:00,275.61,275.62,274.73,274.82,30000.0,274.8685,274.8785,273.9909,274.0807,30000.0
2013-12-10 13:55:00,275.17,275.17,274.15,274.89,20700.0,274.4297,274.4297,273.4125,274.1505,20700.0
2013-12-10 14:00:00,274.51,275.48,274.35,275.04,16100.0,273.7715,274.7389,273.6119,274.3001,16100.0
2013-12-10 14:05:00,275.5,275.55,275.0,275.46,5200.0,274.7588,274.8087,274.2602,274.7189,5200.0
2013-12-10 14:10:00,275.45,276.61,275.45,276.61,6900.0,274.709,275.8658,274.709,275.8658,6900.0
2013-12-10 14:15:00,276.62,277.08,276.44,276.6,9900.0,275.8758,276.3346,275.6963,275.8559,9900.0
2013-12-10 14:20:00,276.74,276.89,276.33,276.33,6800.0,275.9955,276.1451,275.5866,275.5866,6800.0
2013-12-10 14:25:00,276.86,277.08,276.51,277.08,6700.0,276.1152,276.3346,275.7661,276.3346,6700.0
2013-12-10 14:30:00,276.87,277.07,276.38,276.4,5700.0,276.1251,276.3246,275.6365,275.6564,5700.0
2013-12-10 14:35:00,276.4,276.81,276.01,276.66,9800.0,275.6564,276.0653,275.2675,275.9157,9800.0
2013-12-10 14:40:00,276.65,277.02,276.41,276.88,6700.0,275.9057,276.2747,275.6664,276.1351,6700.0
2013-12-10 14:45:00,276.47,276.81,276.27,276.35,3200.0,275.7262,276.0653,275.5268,275.6065,3200.0
2013-12-10 14:50:00,276.56,276.71,276.0,276.22,6900.0,275.816,275.9656,275.2575,275.4769,6900.0
2013-12-10 14:55:00,276.25,276.85,276.17,276.59,6800.0,275.5068,276.1052,275.427,275.8459,6800.0
2013-12-10 15:00:00,276.83,277.54,276.53,277.0,10800.0,276.0853,276.7933,275.7861,276.2548,10800.0
2013-12-10 15:05:00,276.78,277.4,276.78,277.4,7700.0,276.0354,276.6537,276.0354,276.6537,7700.0
2013-12-10 15:10:00,277.35,278.11,277.32,277.83,5400.0,276.6039,277.3618,276.5739,277.0826,5400.0
2013-12-10 15:15:00,278.06,278.1,277.63,278.1,17100.0,277.3119,277.3518,276.8831,277.3518,17100.0
2013-12-10 15:20:00,278.1,278.75,277.88,278.25,13900.0,277.3518,278.0001,277.1324,277.5014,13900.0
2013-12-10 15:25:00,278.22,278.47,278.03,278.17,9000.0,277.4715,277.7208,277.282,277.4216,9000.0
2013-12-10 15:30:00,278.41,278.74,278.09,278.63,14900.0,277.661,277.9901,277.3419,277.8804,14900.0
2013-12-10 15:35:00,278.32,278.84,278.03,278.75,16100.0,277.5712,278.0898,277.282,278.0001,16100.0
2013-12-10 15:40:00,278.84,279.19,278.74,278.84,18100.0,278.0898,278.4389,277.9901,278.0898,18100.0
2013-12-10 15:45:00,278.81,278.82,278.32,278.6,19500.0,278.0599,278.0699,277.5712,277.8505,19500.0
2013-12-10 15:50:00,278.42,278.6,277.8,278.0,30700.0,277.671,277.8505,277.0526,277.2521,30700.0
2013-12-10 15:55:00,277.95,277.95,277.07,277.5,42000.0,277.2022,277.2022,276.3246,276.7535,42000.0
2013-12-11 09:30:00,277.43,278.93,277.17,277.65,9400.0,276.6836,278.1796,276.4243,276.903,9400.0
2013-12-11 09:35:00,277.67,278.76,277.15,277.16,13200.0,276.923,278.0101,276.4044,276.4144,13200.0
2013-12-11 09:40:00,277.16,278.9,277.16,278.76,7000.0,276.4144,278.1497,276.4144,278.0101,7000.0
2013-12-11 09:45:00,278.59,278.88,276.04,277.06,17100.0,277.8405,278.1297,275.2974,276.3146,17100.0
2013-12-11 09:50:00,276.86,278.15,276.13,278.06,11600.0,276.1152,277.4017,275.3871,277.3119,11600.0
2013-12-11 09:55:00,277.45,277.94,276.49,276.49,25500.0,276.7036,277.1923,275.7462,275.7462,25500.0
2013-12-11 10:00:00,277.0,277.4,276.5,276.51,6100.0,276.2548,276.6537,275.7561,275.7661,6100.0
2013-12-11 10:05:00,277.16,277.16,275.12,275.96,11700.0,276.4144,276.4144,274.3799,275.2176,11700.0
2013-12-11 10:10:00,275.96,278.56,275.96,278.17,23800.0,275.2176,277.8106,275.2176,277.4216,23800.0
2013-12-11 10:15:00,278.17,280.0,278.14,278.14,29500.0,277.4216,279.2467,277.3917,277.3917,29500.0
2013-12-11 10:20:00,278.37,279.79,278.37,278.58,17800.0,277.6211,279.0373,277.6211,277.8305,17800.0
2013-12-11 10:25:00,278.46,279.36,277.54,277.8,20500.0,277.7109,278.6084,276.7933,277.0526,20500.0
2013-12-11 10:30:00,277.74,278.22,277.02,277.92,18000.0,276.9928,277.4715,276.2747,277.1723,18000.0
2013-12-11 10:35:00,277.97,278.38,277.4,277.88,10700.0,277.2222,277.6311,276.6537,277.1324,10700.0
2013-12-11 10:40:00,278.13,278.69,277.84,278.13,9300.0,277.3818,277.9402,277.0925,277.3818,9300.0
2013-12-11 10:45:00,278.14,278.28,276.76,277.0,9600.0,277.3917,277.5314,276.0154,276.2548,9600.0
2013-12-11 10:50:00,277.29,278.47,277.19,277.67,8400.0,276.544,277.7208,276.4443,276.923,8400.0
2013-12-11 10:55:00,277.64,278.47,277.34,278.29,6300.0,276.8931,277.7208,276.5939,277.5413,6300.0
2013-12-11 11:00:00,278.16,278.3,277.27,277.27,5300.0,277.4117,277.5513,276.5241,276.5241,5300.0
2013-12-11 11:05:00,277.91,277.91,277.05,277.13,3900.0,277.1623,277.1623,276.3047,276.3844,3900.0
2013-12-11 11:10:00,277.21,277.83,277.14,277.14,7400.0,276.4642,277.0826,276.3944,276.3944,7400.0
2013-12-11 11:15:00,277.25,277.33,276.0,276.41,13900.0,276.5041,276.5839,275.2575,275.6664,13900.0
2013-12-11 11:20:00,276.5,276.5,275.71,276.16,11100.0,275.7561,275.7561,274.9683,275.4171,11100.0
2013-12-11 11:25:00,276.47,276.63,276.0,276.34,16900.0,275.7262,275.8858,275.2575,275.5966,16900.0
2013-12-11 11:30:00,276.33,276.34,275.62,276.34,10500.0,275.5866,275.5966,274.8785,275.5966,10500.0
2013-12-11 11:35:00,276.34,276.51,276.14,276.51,5900.0,275.5966,275.7661,275.3971,275.7661,5900.0
2013-12-11 11:40:00,276.32,276.67,276.21,276.62,6700.0,275.5766,275.9257,275.4669,275.8758,6700.0
2013-12-11 11:45:00,276.57,276.98,276.27,276.96,6600.0,275.826,276.2348,275.5268,276.2149,6600.0
2013-12-11 11:50:00,276.94,277.11,276.7,276.73,10100.0,276.195,276.3645,275.9556,275.9855,10100.0
2013-12-11 11:55:00,276.87,277.74,276.87,277.68,8000.0,276.1251,276.9928,276.1251,276.933,8000.0
2013-12-11 12:00:00,277.6,277.74,276.99,276.99,10700.0,276.8532,276.9928,276.2448,276.2448,10700.0
2013-12-11 12:05:00,277.36,277.53,276.94,277.2,13500.0,276.6138,276.7834,276.195,276.4543,13500.0
2013-12-11 12:10:00,277.25,277.25,276.25,276.46,12400.0,276.5041,276.5041,275.5068,275.7162,12400.0
2013-12-11 12:15:00,276.79,276.9,276.0,276.15,15400.0,276.0454,276.1551,275.2575,275.4071,15400.0
2013-12-11 12:20:00,276.0,276.5,275.2,275.5,12400.0,275.2575,275.7561,274.4596,274.7588,12400.0
2013-12-11 12:25:00,275.48,275.79,275.12,275.12,12300.0,274.7389,275.0481,274.3799,274.3799,12300.0
2013-12-11 12:30:00,275.15,275.61,275.03,275.19,4800.0,274.4098,274.8685,274.2901,274.4497,4800.0
2013-12-11 12:35:00,275.2,275.67,275.08,275.28,7700.0,274.4596,274.9284,274.34,274.5394,7700.0
2013-12-11 12:40:00,275.61,275.65,275.03,275.18,4300.0,274.8685,274.9084,274.2901,274.4397,4300.0
2013-12-11 12:45:00,275.3,275.6,275.18,275.6,6300.0,274.5594,274.8586,274.4397,274.8586,6300.0
2013-12-11 12:50:00,275.57,275.57,275.24,275.54,4100.0,274.8286,274.8286,274.4995,274.7987,4100.0
2013-12-11 12:55:00,275.24,275.65,274.5,275.65,22800.0,274.4995,274.9084,273.7615,274.9084,22800.0
2013-12-11 13:00:00,275.5,275.51,274.98,275.07,3700.0,274.7588,274.7688,274.2402,274.33,3700.0
2013-12-11 13:05:00,275.51,275.88,275.13,275.77,8300.0,274.7688,275.1378,274.3898,275.0281,8300.0
2013-12-11 13:10:00,275.82,275.85,274.9,275.15,5600.0,275.078,275.1079,274.1604,274.4098,5600.0
2013-12-11 13:15:00,274.93,275.27,274.5,274.89,13800.0,274.1904,274.5295,273.7615,274.1505,13800.0
2013-12-11 13:20:00,274.85,274.85,273.84,274.4,14200.0,274.1106,274.1106,273.1033,273.6618,14200.0
2013-12-11 13:25:00,274.49,274.49,273.5,273.5,7700.0,273.7515,273.7515,272.7642,272.7642,7700.0
2013-12-11 13:30:00,273.79,274.28,273.31,274.23,5600.0,273.0534,273.5421,272.5747,273.4922,5600.0
2013-12-11 13:35:00,274.24,274.5,274.01,274.25,1600.0,273.5022,273.7615,273.2728,273.5122,1600.0
2013-12-11 13:40:00,274.62,275.28,274.26,275.19,9000.0,273.8812,274.5394,273.5222,274.4497,9000.0
2013-12-11 13:45:00,275.1,275.27,274.75,275.1,12300.0,274.3599,274.5295,274.0108,274.3599,12300.0
2013-12-11 13:50:00,275.09,275.09,274.07,274.09,8800.0,274.3499,274.3499,273.3327,273.3526,8800.0
2013-12-11 13:55:00,274.44,274.59,273.8,274.14,6500.0,273.7017,273.8513,273.0634,273.4025,6500.0
2013-12-11 14:00:00,274.14,274.94,273.59,274.0,5200.0,273.4025,274.2003,272.854,273.2629,5200.0
2013-12-11 14:05:00,273.62,273.97,273.13,273.4,6800.0,272.8839,273.2329,272.3952,272.6645,6800.0
2013-12-11 14:10:00,273.4,273.87,273.25,273.25,8300.0,272.6645,273.1332,272.5149,272.5149,8300.0
2013-12-11 14:15:00,273.25,273.52,272.35,272.49,19900.0,272.5149,272.7842,271.6173,271.7569,19900.0
2013-12-11 14:20:00,272.49,273.57,272.49,273.55,10900.0,271.7569,272.834,271.7569,272.8141,10900.0
2013-12-11 14:25:00,273.73,273.73,272.53,272.96,10000.0,272.9936,272.9936,271.7968,272.2257,10000.0
2013-12-11 14:30:00,272.89,272.93,271.81,272.89,19500.0,272.1559,272.1957,271.0788,272.1559,19500.0
2013-12-11 14:35:00,272.96,273.47,272.54,273.19,4300.0,272.2257,272.7343,271.8068,272.455,4300.0
2013-12-11 14:40:00,273.26,273.37,272.56,273.12,5500.0,272.5249,272.6346,271.8267,272.3852,5500.0
2013-12-11 14:45:00,273.12,273.53,272.86,273.28,6900.0,272.3852,272.7941,272.1259,272.5448,6900.0
2013-12-11 14:50:00,273.14,273.52,272.9,272.9,3800.0,272.4052,272.7842,272.1658,272.1658,3800.0
2013-12-11 14:55:00,273.39,273.39,272.27,272.47,7500.0,272.6545,272.6545,271.5375,271.737,7500.0
2013-12-11 15:00:00,272.26,272.8,272.05,272.54,11600.0,271.5275,272.0661,271.3181,271.8068,11600.0
2013-12-11 15:05:00,272.46,272.74,271.8,272.22,14400.0,271.727,272.0063,271.0688,271.4877,14400.0
2013-12-11 15:10:00,271.81,272.34,271.5,271.91,11100.0,271.0788,271.6073,270.7696,271.1785,11100.0
2013-12-11 15:15:00,271.96,271.98,271.15,271.25,10800.0,271.2284,271.2483,270.4205,270.5203,10800.0
2013-12-11 15:20:00,271.24,272.0,271.0,272.0,14600.0,270.5103,271.2682,270.2709,271.2682,14600.0
2013-12-11 15:25:00,272.1,272.21,271.01,271.01,8900.0,271.368,271.4777,270.2809,270.2809,8900.0
2013-12-11 15:30:00,271.33,272.12,271.17,272.12,12400.0,270.6,271.3879,270.4405,271.3879,12400.0
2013-12-11 15:35:00,272.09,272.3,271.63,271.63,29400.0,271.358,271.5674,270.8992,270.8992,29400.0
2013-12-11 15:40:00,271.92,272.0,271.39,271.39,30500.0,271.1885,271.2682,270.6599,270.6599,30500.0
2013-12-11 15:45:00,271.39,271.69,270.34,270.46,42500.0,270.6599,270.9591,269.6127,269.7324,42500.0
2013-12-11 15:50:00,270.48,270.57,269.1,269.13,85900.0,269.7523,269.8421,268.376,268.406,85900.0
2013-12-11 15:55:00,269.14,270.18,269.1,270.02,111700.0,268.4159,269.4531,268.376,269.2936,111700.0
2013-12-12 09:30:00,270.0,271.77,269.0,271.66,26700.0,269.2736,271.0389,268.2763,270.9292,26700.0
2013-12-12 09:35:00,270.89,273.66,270.89,273.6,19900.0,270.1612,272.9238,270.1612,272.8639,19900.0
2013-12-12 09:40:00,273.29,273.54,271.56,273.51,12800.0,272.5548,272.8041,270.8294,272.7742,12800.0
2013-12-12 09:45:00,273.4,274.74,273.27,274.05,25200.0,272.6645,274.0009,272.5348,273.3127,25200.0
2013-12-12 09:50:00,274.0,274.74,272.61,272.68,32100.0,273.2629,274.0009,271.8766,271.9464,32100.0
2013-12-12 09:55:00,272.84,274.0,272.69,273.67,21900.0,272.106,273.2629,271.9564,272.9338,21900.0
2013-12-12 10:00:00,273.54,274.54,273.15,274.02,25700.0,272.8041,273.8014,272.4152,273.2828,25700.0
2013-12-12 10:05:00,274.01,274.26,273.36,273.56,16900.0,273.2728,273.5222,272.6246,272.8241,16900.0
2013-12-12 10:10:00,273.37,273.93,272.78,273.23,11100.0,272.6346,273.1931,272.0461,272.4949,11100.0
2013-12-12 10:15:00,273.6,273.74,273.17,273.62,17200.0,272.8639,273.0036,272.4351,272.8839,17200.0
2013-12-12 10:20:00,273.44,274.88,273.44,274.09,20600.0,272.7044,274.1405,272.7044,273.3526,20600.0
2013-12-12 10:25:00,274.06,275.39,273.92,275.37,19200.0,273.3227,274.6491,273.1831,274.6292,19200.0
2013-12-12 10:30:00,275.08,276.0,274.74,275.54,11100.0,274.34,275.2575,274.0009,274.7987,11100.0
2013-12-12 10:35:00,275.62,276.52,275.16,276.49,16000.0,274.8785,275.7761,274.4197,275.7462,16000.0
2013-12-12 10:40:00,276.47,276.54,275.38,276.0,20500.0,275.7262,275.796,274.6392,275.2575,20500.0
2013-12-12 10:45:00,276.04,277.0,275.97,276.34,22700.0,275.2974,276.2548,275.2276,275.5966,22700.0
2013-12-12 10:50:00,275.89,277.12,275.81,275.9,15600.0,275.1478,276.3745,275.068,275.1578,15600.0
2013-12-12 10:55:00,275.84,276.15,275.1,275.4,11200.0,275.0979,275.4071,274.3599,274.6591,11200.0
2013-12-12 11:00:00,275.49,275.93,275.16,275.52,4800.0,274.7489,275.1877,274.4197,274.7788,4800.0
2013-12-12 11:05:00,275.48,275.97,274.94,275.76,21100.0,274.7389,275.2276,274.2003,275.0181,21100.0
2013-12-12 11:10:00,275.34,275.65,275.21,275.27,7200.0,274.5993,274.9084,274.4696,274.5295,7200.0
2013-12-12 11:15:00,275.34,275.76,274.75,275.25,20300.0,274.5993,275.0181,274.0108,274.5095,20300.0
2013-12-12 11:20:00,275.64,276.2,275.32,275.32,7600.0,274.8985,275.4569,274.5793,274.5793,7600.0
2013-12-12 11:25:00,275.75,275.75,274.42,274.42,7100.0,275.0082,275.0082,273.6817,273.6817,7100.0
2013-12-12 11:30:00,274.81,275.38,274.35,275.38,7300.0,274.0707,274.6392,273.6119,274.6392,7300.0
2013-12-12 11:35:00,275.39,276.8,275.06,276.63,17200.0,274.6491,276.0553,274.32,275.8858,17200.0
2013-12-12 11:40:00,276.26,276.79,275.1,275.66,13600.0,275.5168,276.0454,274.3599,274.9184,13600.0
2013-12-12 11:45:00,275.9,276.05,275.28,275.53,25200.0,275.1578,275.3074,274.5394,274.7888,25200.0
2013-12-12 11:50:00,275.9,275.9,275.03,275.26,3600.0,275.1578,275.1578,274.2901,274.5195,3600.0
2013-12-12 11:55:00,275.05,275.21,274.4,274.88,4500.0,274.31,274.4696,273.6618,274.1405,4500.0
2013-12-12 12:00:00,274.51,274.71,273.78,274.24,14000.0,273.7715,273.971,273.0435,273.5022,14000.0
2013-12-12 12:05:00,274.52,274.82,273.91,274.39,5200.0,273.7815,274.0807,273.1731,273.6518,5200.0
2013-12-12 12:10:00,273.78,274.76,273.78,274.36,5400.0,273.0435,274.0208,273.0435,273.6219,5400.0
2013-12-12 12:15:00,274.35,275.16,273.92,274.57,9900.0,273.6119,274.4197,273.1831,273.8313,9900.0
2013-12-12 12:20:00,274.56,274.63,273.5,274.09,23900.0,273.8214,273.8912,272.7642,273.3526,23900.0
2013-12-12 12:25:00,274.07,274.38,273.74,274.32,4700.0,273.3327,273.6418,273.0036,273.582,4700.0
2013-12-12 12:30:00,273.98,274.17,273.25,273.25,10300.0,273.2429,273.4324,272.5149,272.5149,10300.0
2013-12-12 12:35:00,273.59,274.16,273.59,274.0,5300.0,272.854,273.4224,272.854,273.2629,5300.0
2013-12-12 12:40:00,273.91,274.13,272.93,272.93,7900.0,273.1731,273.3925,272.1957,272.1957,7900.0
2013-12-12 12:45:00,273.26,274.11,273.06,274.04,4400.0,272.5249,273.3726,272.3254,273.3028,4400.0
2013-12-12 12:50:00,273.64,273.89,273.29,273.82,7000.0,272.9038,273.1532,272.5548,273.0834,7000.0
2013-12-12 12:55:00,273.83,274.11,273.5,273.8,1900.0,273.0933,273.3726,272.7642,273.0634,1900.0
2013-12-12 13:00:00,273.9,274.9,273.51,274.73,7700.0,273.1631,274.1604,272.7742,273.9909,7700.0
2013-12-12 13:05:00,274.88,275.19,274.55,275.12,10200.0,274.1405,274.4497,273.8114,274.3799,10200.0
2013-12-12 13:10:00,275.12,275.36,274.64,274.65,13100.0,274.3799,274.6192,273.9011,273.9111,13100.0
2013-12-12 13:15:00,274.6,274.77,274.19,274.68,7100.0,273.8613,274.0308,273.4524,273.941,7100.0
2013-12-12 13:20:00,274.55,274.62,274.08,274.3,4900.0,273.8114,273.8812,273.3427,273.5621,4900.0
2013-12-12 13:25:00,274.02,274.67,274.0,274.33,5200.0,273.2828,273.9311,273.2629,273.592,5200.0
2013-12-12 13:30:00,274.29,274.89,274.29,274.88,2700.0,273.5521,274.1505,273.5521,274.1405,2700.0
2013-12-12 13:35:00,274.62,275.5,274.56,275.4,8000.0,273.8812,274.7588,273.8214,274.6591,8000.0
2013-12-12 13:40:00,275.12,275.47,275.12,275.26,5400.0,274.3799,274.7289,274.3799,274.5195,5400.0
2013-12-12 13:45:00,275.48,275.93,275.11,275.52,4200.0,274.7389,275.1877,274.3699,274.7788,4200.0
2013-12-12 13:50:00,275.74,276.19,275.74,275.99,11100.0,274.9982,275.447,274.9982,275.2475,11100.0
2013-12-12 13:55:00,275.98,276.12,275.56,275.56,15600.0,275.2375,275.3772,274.8187,274.8187,15600.0
2013-12-12 14:00:00,275.62,276.17,275.47,276.02,8000.0,274.8785,275.427,274.7289,275.2774,8000.0
2013-12-12 14:05:00,276.02,276.27,275.59,275.72,5100.0,275.2774,275.5268,274.8486,274.9782,5100.0
2013-12-12 14:10:00,275.99,276.35,275.24,275.24,11500.0,275.2475,275.6065,274.4995,274.4995,11500.0
2013-12-12 14:15:00,275.36,275.49,274.96,275.17,11500.0,274.6192,274.7489,274.2203,274.4297,11500.0
2013-12-12 14:20:00,275.18,275.18,274.29,274.75,9000.0,274.4397,274.4397,273.5521,274.0108,9000.0
2013-12-12 14:25:00,274.6,274.78,274.29,274.4,5500.0,273.8613,274.0408,273.5521,273.6618,5500.0
2013-12-12 14:30:00,274.6,274.92,274.31,274.48,12500.0,273.8613,274.1804,273.572,273.7416,12500.0
2013-12-12 14:35:00,274.3,274.3,273.49,273.86,9400.0,273.5621,273.5621,272.7542,273.1232,9400.0
2013-12-12 14:40:00,273.81,274.54,273.81,274.53,11000.0,273.0734,273.8014,273.0734,273.7914,11000.0
2013-12-12 14:45:00,274.46,274.72,274.0,274.55,5400.0,273.7216,273.9809,273.2629,273.8114,5400.0
2013-12-12 14:50:00,274.27,275.15,274.0,274.79,7500.0,273.5321,274.4098,273.2629,274.0507,7500.0
2013-12-12 14:55:00,274.89,275.07,274.37,274.37,9800.0,274.1505,274.33,273.6319,273.6319,9800.0
2013-12-12 15:00:00,274.13,274.88,274.13,274.72,2200.0,273.3925,274.1405,273.3925,273.9809,2200.0
2013-12-12 15:05:00,274.97,275.12,274.33,274.59,11800.0,274.2303,274.3799,273.592,273.8513,11800.0
2013-12-12 15:10:00,274.83,275.2,274.49,274.49,10600.0,274.0906,274.4596,273.7515,273.7515,10600.0
2013-12-12 15:15:00,274.15,274.82,274.15,274.82,4100.0,273.4125,274.0807,273.4125,274.0807,4100.0
2013-12-12 15:20:00,274.68,275.49,274.67,275.14,11100.0,273.941,274.7489,273.9311,274.3998,11100.0
2013-12-12 15:25:00,275.34,275.55,274.91,275.27,6300.0,274.5993,274.8087,274.1704,274.5295,6300.0
2013-12-12 15:30:00,275.12,275.54,275.0,275.16,9100.0,274.3799,274.7987,274.2602,274.4197,9100.0
2013-12-12 15:35:00,275.34,275.34,274.21,274.6,14800.0,274.5993,274.5993,273.4723,273.8613,14800.0
2013-12-12 15:40:00,274.38,274.52,274.0,274.21,13400.0,273.6418,273.7815,273.2629,273.4723,13400.0
2013-12-12 15:45:00,274.08,274.9,274.0,274.68,28000.0,273.3427,274.1604,273.2629,273.941,28000.0
2013-12-12 15:50:00,274.42,274.7,274.15,274.29,22000.0,273.6817,273.961,273.4125,273.5521,22000.0
2013-12-12 15:55:00,274.27,274.66,273.64,273.95,41800.0,273.5321,273.9211,272.9038,273.213,41800.0
2013-12-13 09:30:00,275.61,275.69,273.97,275.47,16800.0,274.8685,274.9483,273.2329,274.7289,16800.0
2013-12-13 09:35:00,275.28,275.57,273.06,275.18,6800.0,274.5394,274.8286,272.3254,274.4397,6800.0
2013-12-13 09:40:00,274.67,275.51,273.28,273.37,5200.0,273.9311,274.7688,272.5448,272.6346,5200.0
2013-12-13 09:45:00,273.35,274.62,271.91,272.0,7900.0,272.6146,273.8812,271.1785,271.2682,7900.0
2013-12-13 09:50:00,272.47,272.47,270.64,271.2,16200.0,271.737,271.737,269.9119,270.4704,16200.0
2013-12-13 09:55:00,271.85,272.0,270.05,271.04,22100.0,271.1187,271.2682,269.3235,270.3108,22100.0
2013-12-13 10:00:00,271.0,271.88,270.72,271.88,19300.0,270.2709,271.1486,269.9917,271.1486,19300.0
2013-12-13 10:05:00,271.78,272.21,271.44,271.44,11900.0,271.0488,271.4777,270.7098,270.7098,11900.0
2013-12-13 10:10:00,271.63,271.83,270.75,271.07,25000.0,270.8992,271.0987,270.0216,270.3407,25000.0
2013-12-13 10:15:00,270.71,271.65,270.27,270.7,9500.0,269.9817,270.9192,269.5429,269.9717,9500.0
2013-12-13 10:20:00,270.25,270.63,268.65,269.0,41900.0,269.523,269.9019,267.9273,268.2763,41900.0
2013-12-13 10:25:00,268.85,269.46,267.24,267.99,49000.0,268.1267,268.7351,266.5211,267.269,49000.0
2013-12-13 10:30:00,267.99,268.9,267.21,267.64,24400.0,267.269,268.1766,266.4911,266.92,24400.0
2013-12-13 10:35:00,267.79,268.08,267.07,267.48,29300.0,267.0696,267.3588,266.3515,266.7604,29300.0
2013-12-13 10:40:00,267.39,267.94,267.07,267.64,10800.0,266.6706,267.2192,266.3515,266.92,10800.0
2013-12-13 10:45:00,267.2,267.75,266.58,267.64,22600.0,266.4812,267.0297,265.8628,266.92,22600.0
2013-12-13 10:50:00,267.13,267.84,267.13,267.74,11200.0,266.4113,267.1194,266.4113,267.0197,11200.0
2013-12-13 10:55:00,267.64,267.93,267.5,267.93,5100.0,266.92,267.2092,266.7804,267.2092,5100.0
2013-12-13 11:00:00,267.93,268.74,267.5,267.5,21300.0,267.2092,268.017,266.7804,266.7804,21300.0
2013-12-13 11:05:00,268.06,268.4,267.5,268.2,10000.0,267.3388,267.6779,266.7804,267.4785,10000.0
2013-12-13 11:10:00,267.97,268.31,267.57,267.7,5500.0,267.2491,267.5882,266.8502,266.9798,5500.0
2013-12-13 11:15:00,267.5,269.78,267.5,269.66,19600.0,266.7804,269.0542,266.7804,268.9345,19600.0
2013-12-13 11:20:00,269.64,269.64,268.13,268.13,9200.0,268.9146,268.9146,267.4087,267.4087,9200.0
2013-12-13 11:25:00,268.15,268.78,267.77,268.19,7500.0,267.4286,268.0569,267.0496,267.4685,7500.0
2013-12-13 11:30:00,268.13,268.65,267.75,268.65,6700.0,267.4087,267.9273,267.0297,267.9273,6700.0
2013-12-13 11:35:00,268.67,268.89,268.3,268.89,10400.0,267.9472,268.1666,267.5782,268.1666,10400.0
2013-12-13 11:40:00,269.06,269.61,268.56,268.62,6800.0,268.3362,268.8847,267.8375,267.8973,6800.0
2013-12-13 11:45:00,268.67,269.14,268.16,268.26,14300.0,267.9472,268.4159,267.4386,267.5383,14300.0
2013-12-13 11:50:00,268.28,268.92,268.23,268.28,8300.0,267.5583,268.1965,267.5084,267.5583,8300.0
2013-12-13 11:55:00,268.54,268.82,268.23,268.56,12700.0,267.8176,268.0968,267.5084,267.8375,12700.0
2013-12-13 12:00:00,268.5,268.55,267.77,268.08,13000.0,267.7777,267.8275,267.0496,267.3588,13000.0
2013-12-13 12:05:00,268.01,268.76,267.9,268.46,11400.0,267.289,268.037,267.1793,267.7378,11400.0
2013-12-13 12:10:00,268.31,269.31,268.31,269.03,14700.0,267.5882,268.5855,267.5882,268.3062,14700.0
2013-12-13 12:15:00,269.25,269.41,269.16,269.41,5700.0,268.5256,268.6852,268.4359,268.6852,5700.0
2013-12-13 12:20:00,269.26,269.88,269.26,269.78,6000.0,268.5356,269.154,268.5356,269.0542,6000.0
2013-12-13 12:25:00,269.82,269.83,269.14,269.5,8000.0,269.0941,269.1041,268.4159,268.775,8000.0
2013-12-13 12:30:00,269.5,269.83,269.32,269.5,6300.0,268.775,269.1041,268.5955,268.775,6300.0
2013-12-13 12:35:00,269.67,269.94,269.5,269.94,10200.0,268.9445,269.2138,268.775,269.2138,10200.0
2013-12-13 12:40:00,269.55,269.95,269.02,269.13,17000.0,268.8248,269.2238,268.2963,268.406,17000.0
2013-12-13 12:45:00,269.13,269.19,268.59,268.84,5800.0,268.406,268.4658,267.8674,268.1167,5800.0
2013-12-13 12:50:00,268.63,268.74,268.5,268.72,5700.0,267.9073,268.017,267.7777,267.9971,5700.0
2013-12-13 12:55:00,268.73,268.85,268.57,268.76,3900.0,268.007,268.1267,267.8475,268.037,3900.0
2013-12-13 13:00:00,268.74,268.86,268.51,268.84,10400.0,268.017,268.1367,267.7876,268.1167,10400.0
2013-12-13 13:05:00,268.71,269.0,268.69,268.69,5200.0,267.9871,268.2763,267.9672,267.9672,5200.0
2013-12-13 13:10:00,268.59,268.62,268.28,268.39,8200.0,267.8674,267.8973,267.5583,267.668,8200.0
2013-12-13 13:15:00,268.58,268.78,268.28,268.37,5400.0,267.8574,268.0569,267.5583,267.648,5400.0
2013-12-13 13:20:00,268.68,268.68,268.16,268.21,5500.0,267.9572,267.9572,267.4386,267.4884,5500.0
2013-12-13 13:25:00,268.28,268.58,268.16,268.53,44300.0,267.5583,267.8574,267.4386,267.8076,44300.0
2013-12-13 13:30:00,268.55,268.73,268.16,268.34,12000.0,267.8275,268.007,267.4386,267.6181,12000.0
2013-12-13 13:35:00,268.53,268.55,268.16,268.4,6400.0,267.8076,267.8275,267.4386,267.6779,6400.0
2013-12-13 13:40:00,268.56,268.56,267.75,267.76,9800.0,267.8375,267.8375,267.0297,267.0397,9800.0
2013-12-13 13:45:00,268.04,268.11,267.26,267.71,22600.0,267.3189,267.3887,266.541,266.9898,22600.0
2013-12-13 13:50:00,267.66,268.09,267.5,267.64,11000.0,266.9399,267.3688,266.7804,266.92,11000.0
2013-12-13 13:55:00,267.65,267.87,267.31,267.46,16400.0,266.9299,267.1494,266.5909,266.7405,16400.0
2013-12-13 14:00:00,267.35,267.67,266.62,266.64,33900.0,266.6308,266.9499,265.9027,265.9227,33900.0
2013-12-13 14:05:00,266.6,266.75,266.12,266.5,17000.0,265.8828,266.0324,265.4041,265.783,17000.0
2013-12-13 14:10:00,266.49,266.5,265.25,265.27,30200.0,265.7731,265.783,264.5364,264.5564,30200.0
2013-12-13 14:15:00,265.49,266.31,265.49,266.11,12400.0,264.7758,265.5936,264.7758,265.3941,12400.0
2013-12-13 14:20:00,266.04,266.36,265.55,265.58,9200.0,265.3243,265.6434,264.8356,264.8655,9200.0
2013-12-13 14:25:00,265.67,266.13,265.16,265.88,16100.0,264.9553,265.414,264.4466,265.1647,16100.0
2013-12-13 14:30:00,266.08,266.27,265.6,266.27,13600.0,265.3642,265.5537,264.8855,265.5537,13600.0
2013-12-13 14:35:00,266.2,266.42,266.0,266.41,11200.0,265.4839,265.7033,265.2844,265.6933,11200.0
2013-12-13 14:40:00,266.43,266.8,266.22,266.58,12000.0,265.7132,266.0822,265.5038,265.8628,12000.0
2013-12-13 14:45:00,266.79,267.86,266.7,267.72,18100.0,266.0723,267.1394,265.9825,266.9998,18100.0
2013-12-13 14:50:00,267.96,268.4,267.69,268.27,14400.0,267.2391,267.6779,266.9698,267.5483,14400.0
2013-12-13 14:55:00,268.27,268.61,268.21,268.47,12500.0,267.5483,267.8874,267.4884,267.7477,12500.0
2013-12-13 15:00:00,268.62,269.21,268.62,268.78,15200.0,267.8973,268.4858,267.8973,268.0569,15200.0
2013-12-13 15:05:00,268.97,269.53,268.8,269.27,20900.0,268.2464,268.8049,268.0769,268.5456,20900.0
2013-12-13 15:10:00,269.14,269.59,269.12,269.55,11900.0,268.4159,268.8647,268.396,268.8248,11900.0
2013-12-13 15:15:00,269.66,269.95,269.38,269.95,17600.0,268.9345,269.2238,268.6553,269.2238,17600.0
2013-12-13 15:20:00,269.89,270.34,269.69,270.34,17800.0,269.1639,269.6127,268.9645,269.6127,17800.0
2013-12-13 15:25:00,270.19,271.15,270.19,270.76,32000.0,269.4631,270.4205,269.4631,270.0316,32000.0
2013-12-13 15:30:00,270.71,271.15,269.66,269.95,38500.0,269.9817,270.4205,268.9345,269.2238,38500.0
2013-12-13 15:35:00,269.88,270.1,269.2,269.73,26400.0,269.154,269.3734,268.4758,269.0044,26400.0
2013-12-13 15:40:00,269.85,270.36,269.72,270.1,18100.0,269.124,269.6327,268.9944,269.3734,18100.0
2013-12-13 15:45:00,269.99,270.31,269.75,270.2,30600.0,269.2637,269.5828,269.0243,269.4731,30600.0
2013-12-13 15:50:00,270.12,271.05,269.96,270.59,46500.0,269.3933,270.3208,269.2337,269.862,46500.0
2013-12-13 15:55:00,270.61,270.79,269.19,269.49,52700.0,269.882,270.0615,268.4658,268.765,52700.0
2013-12-16 09:30:00,269.29,270.87,268.3,270.65,31500.0,268.5655,270.1413,267.5782,269.9219,31500.0
2013-12-16 09:35:00,270.65,273.73,270.54,272.76,29800.0,269.9219,272.9936,269.8122,272.0262,29800.0
2013-12-16 09:40:00,272.74,273.0,271.11,272.11,22000.0,272.0063,272.2656,270.3806,271.378,22000.0
2013-12-16 09:45:00,272.39,275.5,272.39,275.36,55400.0,271.6572,274.7588,271.6572,274.6192,55400.0
2013-12-16 09:50:00,275.5,276.38,275.02,276.38,23500.0,274.7588,275.6365,274.2801,275.6365,23500.0
2013-12-16 09:55:00,276.36,276.77,275.46,276.16,31900.0,275.6165,276.0254,274.7189,275.4171,31900.0
2013-12-16 10:00:00,276.16,277.18,275.98,275.98,37600.0,275.4171,276.4343,275.2375,275.2375,37600.0
2013-12-16 10:05:00,276.0,276.12,274.27,274.51,25400.0,275.2575,275.3772,273.5321,273.7715,25400.0
2013-12-16 10:10:00,274.5,275.41,274.5,274.62,22200.0,273.7615,274.6691,273.7615,273.8812,22200.0
2013-12-16 10:15:00,274.8,275.95,274.71,274.99,19300.0,274.0607,275.2076,273.971,274.2502,19300.0
2013-12-16 10:20:00,274.91,275.28,274.74,275.0,7900.0,274.1704,274.5394,274.0009,274.2602,7900.0
2013-12-16 10:25:00,275.0,275.22,274.58,275.07,14000.0,274.2602,274.4796,273.8413,274.33,14000.0
2013-12-16 10:30:00,274.98,275.2,274.58,274.69,16500.0,274.2402,274.4596,273.8413,273.951,16500.0
2013-12-16 10:35:00,274.65,274.99,274.0,274.0,22800.0,273.9111,274.2502,273.2629,273.2629,22800.0
2013-12-16 10:40:00,274.0,274.31,273.88,274.28,10700.0,273.2629,273.572,273.1432,273.5421,10700.0
2013-12-16 10:45:00,274.0,274.76,273.98,274.33,11600.0,273.2629,274.0208,273.2429,273.592,11600.0
2013-12-16 10:50:00,273.92,274.27,273.71,274.27,8500.0,273.1831,273.5321,272.9736,273.5321,8500.0
2013-12-16 10:55:00,274.26,274.26,273.75,273.99,6000.0,273.5222,273.5222,273.0135,273.2529,6000.0
2013-12-16 11:00:00,273.97,274.27,273.0,273.0,10100.0,273.2329,273.5321,272.2656,272.2656,10100.0
2013-12-16 11:05:00,273.07,273.29,272.5,272.63,15200.0,272.3354,272.5548,271.7669,271.8966,15200.0
2013-12-16 11:10:00,272.63,273.5,272.63,273.02,8800.0,271.8966,272.7642,271.8966,272.2855,8800.0
2013-12-16 11:15:00,273.35,273.42,272.82,273.42,6400.0,272.6146,272.6844,272.086,272.6844,6400.0
2013-12-16 11:20:00,273.02,273.37,272.45,272.7,12100.0,272.2855,272.6346,271.717,271.9664,12100.0
2013-12-16 11:25:00,272.79,273.3,272.5,273.07,5700.0,272.0561,272.5647,271.7669,272.3354,5700.0
2013-12-16 11:30:00,273.11,273.19,272.64,273.05,5100.0,272.3753,272.455,271.9065,272.3154,5100.0
2013-12-16 11:35:00,273.05,273.05,271.31,271.7,17000.0,272.3154,272.3154,270.5801,270.9691,17000.0
2013-12-16 11:40:00,271.47,272.29,271.46,272.29,5600.0,270.7397,271.5575,270.7297,271.5575,5600.0
2013-12-16 11:45:00,272.29,272.29,271.82,271.86,4500.0,271.5575,271.5575,271.0887,271.1286,4500.0
2013-12-16 11:50:00,271.99,272.0,271.61,271.67,2900.0,271.2583,271.2682,270.8793,270.9391,2900.0
2013-12-16 11:55:00,271.98,272.2,271.73,271.84,4500.0,271.2483,271.4677,270.999,271.1087,4500.0
2013-12-16 12:00:00,272.05,272.15,271.47,271.8,5000.0,271.3181,271.4178,270.7397,271.0688,5000.0
2013-12-16 12:05:00,271.79,271.79,270.73,271.29,13800.0,271.0588,271.0588,270.0017,270.5602,13800.0
2013-12-16 12:10:00,271.15,271.17,270.26,270.5,9600.0,270.4205,270.4405,269.5329,269.7723,9600.0
2013-12-16 12:15:00,270.5,270.99,270.5,270.87,6900.0,269.7723,270.261,269.7723,270.1413,6900.0
2013-12-16 12:20:00,270.52,271.19,270.5,271.19,7300.0,269.7922,270.4604,269.7723,270.4604,7300.0
2013-12-16 12:25:00,271.26,271.82,271.01,271.4,6400.0,270.5302,271.0887,270.2809,270.6699,6400.0
2013-12-16 12:30:00,271.41,271.8,271.4,271.69,3900.0,270.6798,271.0688,270.6699,270.9591,3900.0
2013-12-16 12:35:00,271.87,272.2,271.82,271.82,3900.0,271.1386,271.4677,271.0887,271.0887,3900.0
2013-12-16 12:40:00,271.81,271.89,271.64,271.76,2700.0,271.0788,271.1585,270.9092,271.0289,2700.0
2013-12-16 12:45:00,271.77,271.78,270.94,270.96,3500.0,271.0389,271.0488,270.2111,270.231,3500.0
2013-12-16 12:50:00,270.86,271.19,270.72,271.12,7300.0,270.1313,270.4604,269.9917,270.3906,7300.0
2013-12-16 12:55:00,270.85,271.06,270.4,270.88,13500.0,270.1213,270.3308,269.6726,270.1513,13500.0
2013-12-16 13:00:00,270.93,271.1,270.45,270.45,7400.0,270.2011,270.3707,269.7224,269.7224,7400.0
2013-12-16 13:05:00,270.44,270.65,270.17,270.3,5100.0,269.7124,269.9219,269.4432,269.5728,5100.0
2013-12-16 13:10:00,270.63,270.64,270.26,270.49,3000.0,269.9019,269.9119,269.5329,269.7623,3000.0
2013-12-16 13:15:00,270.22,270.32,269.77,269.91,5200.0,269.493,269.5928,269.0442,269.1839,5200.0
2013-12-16 13:20:00,269.9,269.9,269.0,269.48,9600.0,269.1739,269.1739,268.2763,268.755,9600.0
2013-12-16 13:25:00,269.59,270.0,269.16,270.0,19800.0,268.8647,269.2736,268.4359,269.2736,19800.0
2013-12-16 13:30:00,269.96,269.96,269.5,269.5,7100.0,269.2337,269.2337,268.775,268.775,7100.0
2013-12-16 13:35:00,269.72,269.75,269.36,269.68,1300.0,268.9944,269.0243,268.6353,268.9545,1300.0
2013-12-16 13:40:00,269.39,269.54,269.13,269.54,4400.0,268.6653,268.8149,268.406,268.8149,4400.0
2013-12-16 13:45:00,269.37,269.63,269.22,269.47,2000.0,268.6453,268.9046,268.4957,268.7451,2000.0
2013-12-16 13:50:00,269.3,269.62,269.26,269.3,3300.0,268.5755,268.8947,268.5356,268.5755,3300.0
2013-12-16 13:55:00,269.31,269.55,269.15,269.31,3600.0,268.5855,268.8248,268.4259,268.5855,3600.0
2013-12-16 14:00:00,269.29,269.8,269.15,269.6,10800.0,268.5655,269.0742,268.4259,268.8747,10800.0
2013-12-16 14:05:00,269.29,269.57,268.96,269.0,5800.0,268.5655,268.8448,268.2364,268.2763,5800.0
2013-12-16 14:10:00,268.99,269.17,268.66,269.17,7900.0,268.2663,268.4459,267.9372,268.4459,7900.0
2013-12-16 14:15:00,269.02,269.4,268.92,269.19,4100.0,268.2963,268.6752,268.1965,268.4658,4100.0
2013-12-16 14:20:00,268.92,269.49,268.92,269.26,3100.0,268.1965,268.765,268.1965,268.5356,3100.0
2013-12-16 14:25:00,269.49,269.54,269.15,269.37,10800.0,268.765,268.8149,268.4259,268.6453,10800.0
2013-12-16 14:30:00,269.5,269.7,268.81,268.81,6500.0,268.775,268.9744,268.0868,268.0868,6500.0
2013-12-16 14:35:00,268.8,268.92,268.43,268.68,5700.0,268.0769,268.1965,267.7079,267.9572,5700.0
2013-12-16 14:40:00,268.69,268.69,268.41,268.55,7600.0,267.9672,267.9672,267.6879,267.8275,7600.0
2013-12-16 14:45:00,268.57,268.84,268.38,268.47,16600.0,267.8475,268.1167,267.658,267.7477,16600.0
2013-12-16 14:50:00,268.75,268.75,268.39,268.71,7300.0,268.027,268.027,267.668,267.9871,7300.0
2013-12-16 14:55:00,268.81,269.09,268.65,269.0,7700.0,268.0868,268.3661,267.9273,268.2763,7700.0
2013-12-16 15:00:00,268.97,269.26,268.77,268.99,8700.0,268.2464,268.5356,268.0469,268.2663,8700.0
2013-12-16 15:05:00,269.05,269.08,268.79,268.89,6600.0,268.3262,268.3561,268.0669,268.1666,6600.0
2013-12-16 15:10:00,268.94,269.3,268.89,269.04,10100.0,268.2165,268.5755,268.1666,268.3162,10100.0
2013-12-16 15:15:00,269.04,269.06,268.66,268.81,9300.0,268.3162,268.3362,267.9372,268.0868,9300.0
2013-12-16 15:20:00,268.93,268.97,268.46,268.46,7600.0,268.2065,268.2464,267.7378,267.7378,7600.0
2013-12-16 15:25:00,268.55,268.91,268.36,268.86,7100.0,267.8275,268.1866,267.638,268.1367,7100.0
2013-12-16 15:30:00,268.92,268.92,268.4,268.66,9800.0,268.1965,268.1965,267.6779,267.9372,9800.0
2013-12-16 15:35:00,268.67,269.25,268.66,269.25,15500.0,267.9472,268.5256,267.9372,268.5256,15500.0
2013-12-16 15:40:00,269.19,269.77,269.14,269.45,13300.0,268.4658,269.0442,268.4159,268.7251,13300.0
2013-12-16 15:45:00,269.25,269.28,268.84,268.86,17400.0,268.5256,268.5556,268.1167,268.1367,17400.0
2013-12-16 15:50:00,269.08,269.39,268.55,268.55,38200.0,268.3561,268.6653,267.8275,267.8275,38200.0
2013-12-16 15:55:00,268.55,268.93,268.27,268.44,53900.0,267.8275,268.2065,267.5483,267.7178,53900.0
2013-12-17 09:30:00,269.53,270.55,268.55,270.13,17300.0,268.8049,269.8221,267.8275,269.4033,17300.0
2013-12-17 09:35:00,270.02,270.02,267.06,267.36,17800.0,269.2936,269.2936,266.3415,266.6407,17800.0
2013-12-17 09:40:00,267.04,267.81,266.0,266.88,11300.0,266.3216,267.0895,265.2844,266.162,11300.0
2013-12-17 09:45:00,267.04,267.69,266.31,266.46,10700.0,266.3216,266.9698,265.5936,265.7432,10700.0
2013-12-17 09:50:00,266.46,266.65,265.38,266.31,13800.0,265.7432,265.9326,264.6661,265.5936,13800.0
2013-12-17 09:55:00,265.96,266.9,265.96,266.9,10100.0,265.2445,266.182,265.2445,266.182,10100.0
2013-12-17 10:00:00,266.4,266.89,265.6,266.39,15900.0,265.6833,266.172,264.8855,265.6733,15900.0
2013-12-17 10:05:00,265.91,266.4,265.62,266.05,9200.0,265.1946,265.6833,264.9054,265.3343,9200.0
2013-12-17 10:10:00,266.43,267.01,265.8,267.01,9600.0,265.7132,266.2917,265.0849,266.2917,9600.0
2013-12-17 10:15:00,267.0,267.0,264.66,265.0,25500.0,266.2817,266.2817,263.948,264.2871,25500.0
2013-12-17 10:20:00,265.01,265.79,264.82,265.15,26700.0,264.2971,265.075,264.1076,264.4367,26700.0
2013-12-17 10:25:00,265.49,265.49,264.24,264.52,17300.0,264.7758,264.7758,263.5291,263.8084,17300.0
2013-12-17 10:30:00,264.57,264.78,263.11,263.78,25400.0,263.8582,264.0677,262.4022,263.0704,25400.0
2013-12-17 10:35:00,263.65,264.18,263.5,263.59,17800.0,262.9407,263.4693,262.7911,262.8809,17800.0
2013-12-17 10:40:00,263.55,264.21,263.33,264.12,13300.0,262.841,263.4992,262.6216,263.4094,13300.0
2013-12-17 10:45:00,263.67,264.12,262.72,262.72,9400.0,262.9607,263.4094,262.0132,262.0132,9400.0
2013-12-17 10:50:00,263.19,264.0,262.75,263.82,15700.0,262.4819,263.2898,262.0431,263.1103,15700.0
2013-12-17 10:55:00,263.63,264.13,263.42,263.59,10600.0,262.9208,263.4194,262.7113,262.8809,10600.0
2013-12-17 11:00:00,263.6,263.6,262.9,263.12,6800.0,262.8908,262.8908,262.1927,262.4121,6800.0
2013-12-17 11:05:00,263.33,263.97,263.11,263.35,9500.0,262.6216,263.2599,262.4022,262.6415,9500.0
2013-12-17 11:10:00,263.39,263.66,262.72,263.04,15800.0,262.6814,262.9507,262.0132,262.3324,15800.0
2013-12-17 11:15:00,263.41,263.72,263.21,263.24,4000.0,262.7014,263.0105,262.5019,262.5318,4000.0
2013-12-17 11:20:00,263.05,264.17,263.05,264.17,16800.0,262.3423,263.4593,262.3423,263.4593,16800.0
2013-12-17 11:25:00,263.92,264.5,263.69,263.95,31400.0,263.21,263.7884,262.9806,263.2399,31400.0
2013-12-17 11:30:00,263.93,264.3,263.6,264.04,22400.0,263.22,263.589,262.8908,263.3297,22400.0
2013-12-17 11:35:00,264.04,264.58,264.04,264.35,8600.0,263.3297,263.8682,263.3297,263.6388,8600.0
2013-12-17 11:40:00,264.49,264.62,264.04,264.18,25900.0,263.7785,263.9081,263.3297,263.4693,25900.0
2013-12-17 11:45:00,264.24,264.61,264.04,264.51,13800.0,263.5291,263.8981,263.3297,263.7984,13800.0
2013-12-17 11:50:00,264.14,264.67,264.13,264.21,9000.0,263.4294,263.958,263.4194,263.4992,9000.0
2013-12-17 11:55:00,264.5,264.5,263.68,263.84,8900.0,263.7884,263.7884,262.9706,263.1302,8900.0
2013-12-17 12:00:00,263.63,264.2,263.6,264.07,9100.0,262.9208,263.4892,262.8908,263.3596,9100.0
2013-12-17 12:05:00,263.86,264.38,263.59,264.38,9700.0,263.1501,263.6687,262.8809,263.6687,9700.0
2013-12-17 12:10:00,264.0,264.46,263.81,264.18,16200.0,263.2898,263.7485,263.1003,263.4693,16200.0
2013-12-17 12:15:00,264.28,264.88,264.1,264.56,7900.0,263.569,264.1674,263.3895,263.8483,7900.0
2013-12-17 12:20:00,264.56,264.97,264.28,264.44,5900.0,263.8483,264.2572,263.569,263.7286,5900.0
2013-12-17 12:25:00,264.29,264.54,264.16,264.18,6900.0,263.579,263.8283,263.4493,263.4693,6900.0
2013-12-17 12:30:00,264.18,264.43,264.02,264.35,8700.0,263.4693,263.7186,263.3097,263.6388,8700.0
2013-12-17 12:35:00,264.02,264.21,263.79,263.79,6800.0,263.3097,263.4992,263.0803,263.0803,6800.0
2013-12-17 12:40:00,263.9,264.15,263.73,263.85,3000.0,263.19,263.4394,263.0205,263.1402,3000.0
2013-12-17 12:45:00,263.84,264.22,263.71,264.13,8200.0,263.1302,263.5092,263.0005,263.4194,8200.0
2013-12-17 12:50:00,264.13,264.41,263.94,263.94,5500.0,263.4194,263.6987,263.2299,263.2299,5500.0
2013-12-17 12:55:00,264.3,264.41,264.0,264.38,7300.0,263.589,263.6987,263.2898,263.6687,7300.0
2013-12-17 13:00:00,264.34,264.34,263.93,263.94,10600.0,263.6289,263.6289,263.22,263.2299,10600.0
2013-12-17 13:05:00,264.3,264.3,263.9,263.9,7200.0,263.589,263.589,263.19,263.19,7200.0
2013-12-17 13:10:00,264.17,264.32,263.95,264.1,9200.0,263.4593,263.6089,263.2399,263.3895,9200.0
2013-12-17 13:15:00,264.12,264.23,263.83,263.97,28000.0,263.4094,263.5192,263.1202,263.2599,28000.0
2013-12-17 13:20:00,263.97,264.1,263.76,264.04,7300.0,263.2599,263.3895,263.0504,263.3297,7300.0
2013-12-17 13:25:00,263.8,263.8,263.32,263.79,17300.0,263.0903,263.0903,262.6116,263.0803,17300.0
2013-12-17 13:30:00,263.75,264.01,263.59,263.9,4900.0,263.0404,263.2997,262.8809,263.19,4900.0
2013-12-17 13:35:00,263.89,263.92,263.38,263.51,15600.0,263.1801,263.21,262.6714,262.8011,15600.0
2013-12-17 13:40:00,263.71,263.71,263.18,263.38,7400.0,263.0005,263.0005,262.472,262.6714,7400.0
2013-12-17 13:45:00,263.26,263.46,262.8,262.8,6700.0,262.5518,262.7512,262.093,262.093,6700.0
2013-12-17 13:50:00,262.93,263.24,262.93,263.0,3100.0,262.2226,262.5318,262.2226,262.2925,3100.0
2013-12-17 13:55:00,263.0,263.37,262.91,263.33,12800.0,262.2925,262.6615,262.2027,262.6216,12800.0
2013-12-17 14:00:00,263.19,263.38,262.85,263.11,12500.0,262.4819,262.6714,262.1429,262.4022,12500.0
2013-12-17 14:05:00,263.31,264.26,263.12,264.09,16600.0,262.6016,263.5491,262.4121,263.3795,16600.0
2013-12-17 14:10:00,264.25,264.72,263.92,264.25,9200.0,263.5391,264.0078,263.21,263.5391,9200.0
2013-12-17 14:15:00,264.29,264.48,263.98,263.98,8900.0,263.579,263.7685,263.2698,263.2698,8900.0
2013-12-17 14:20:00,264.27,264.34,263.81,263.83,12200.0,263.559,263.6289,263.1003,263.1202,12200.0
2013-12-17 14:25:00,264.03,264.17,263.39,263.39,10500.0,263.3197,263.4593,262.6814,262.6814,10500.0
2013-12-17 14:30:00,263.87,263.87,262.84,262.99,13400.0,263.1601,263.1601,262.1329,262.2825,13400.0
2013-12-17 14:35:00,263.2,263.32,262.8,263.18,12200.0,262.4919,262.6116,262.093,262.472,12200.0
2013-12-17 14:40:00,262.91,263.02,262.5,262.8,10600.0,262.2027,262.3124,261.7938,262.093,10600.0
2013-12-17 14:45:00,263.02,263.3,262.57,262.67,11200.0,262.3124,262.5917,261.8636,261.9633,11200.0
2013-12-17 14:50:00,262.67,263.0,262.52,262.79,10300.0,261.9633,262.2925,261.8138,262.083,10300.0
2013-12-17 14:55:00,262.83,263.23,262.69,263.07,13300.0,262.1229,262.5218,261.9833,262.3623,13300.0
2013-12-17 15:00:00,263.02,263.32,262.99,263.07,9000.0,262.3124,262.6116,262.2825,262.3623,9000.0
2013-12-17 15:05:00,263.07,263.21,262.58,262.85,15300.0,262.3623,262.5019,261.8736,262.1429,15300.0
2013-12-17 15:10:00,262.85,263.13,262.6,263.06,13000.0,262.1429,262.4221,261.8935,262.3523,13000.0
2013-12-17 15:15:00,262.96,263.1,262.81,262.98,10000.0,262.2526,262.3922,262.103,262.2725,10000.0
2013-12-17 15:20:00,263.07,263.09,262.83,263.03,10100.0,262.3623,262.3822,262.1229,262.3224,10100.0
2013-12-17 15:25:00,262.87,263.03,262.56,262.56,14800.0,262.1628,262.3224,261.8536,261.8536,14800.0
2013-12-17 15:30:00,262.59,262.85,262.5,262.58,20500.0,261.8836,262.1429,261.7938,261.8736,20500.0
2013-12-17 15:35:00,262.64,262.69,262.23,262.48,23200.0,261.9334,261.9833,261.5245,261.7739,23200.0
2013-12-17 15:40:00,262.36,262.46,262.02,262.05,32200.0,261.6542,261.7539,261.3151,261.345,32200.0
2013-12-17 15:45:00,262.03,262.32,261.7,261.93,59200.0,261.3251,261.6143,260.996,261.2253,59200.0
2013-12-17 15:50:00,261.98,262.94,261.7,262.81,58100.0,261.2752,262.2326,260.996,262.103,58100.0
2013-12-17 15:55:00,262.88,263.21,261.74,261.84,94300.0,262.1728,262.5019,261.0358,261.1356,94300.0
2013-12-18 09:30:00,261.81,263.0,261.07,261.12,26600.0,261.1057,262.2925,260.3677,260.4175,26600.0
2013-12-18 09:35:00,261.45,264.97,261.07,264.97,16600.0,260.7466,264.2572,260.3677,264.2572,16600.0
2013-12-18 09:40:00,264.97,265.5,263.44,263.61,31500.0,264.2572,264.7857,262.7313,262.9008,31500.0
2013-12-18 09:45:00,263.62,264.85,263.61,264.0,18200.0,262.9108,264.1375,262.9008,263.2898,18200.0
2013-12-18 09:50:00,264.61,264.67,262.03,262.17,12100.0,263.8981,263.958,261.3251,261.4647,12100.0
2013-12-18 09:55:00,262.69,263.67,261.51,263.35,18600.0,261.9833,262.9607,260.8065,262.6415,18600.0
2013-12-18 10:00:00,263.6,263.69,262.95,263.5,12300.0,262.8908,262.9806,262.2426,262.7911,12300.0
2013-12-18 10:05:00,263.77,263.88,262.2,262.8,20700.0,263.0604,263.1701,261.4946,262.093,20700.0
2013-12-18 10:10:00,263.26,263.3,262.61,263.15,14100.0,262.5518,262.5917,261.9035,262.4421,14100.0
2013-12-18 10:15:00,263.15,263.22,262.33,263.22,13200.0,262.4421,262.5119,261.6243,262.5119,13200.0
2013-12-18 10:20:00,263.0,263.53,262.4,263.12,8000.0,262.2925,262.821,261.6941,262.4121,8000.0
2013-12-18 10:25:00,263.15,263.53,262.91,262.97,8700.0,262.4421,262.821,262.2027,262.2625,8700.0
2013-12-18 10:30:00,262.94,264.33,262.94,263.69,14700.0,262.2326,263.6189,262.2326,262.9806,14700.0
2013-12-18 10:35:00,263.83,263.83,262.84,263.19,4800.0,263.1202,263.1202,262.1329,262.4819,4800.0
2013-12-18 10:40:00,263.0,263.24,262.77,262.98,8600.0,262.2925,262.5318,262.0631,262.2725,8600.0
2013-12-18 10:45:00,263.22,263.22,262.01,262.8,10500.0,262.5119,262.5119,261.3051,262.093,10500.0
2013-12-18 10:50:00,262.51,264.15,262.51,263.15,32100.0,261.8038,263.4394,261.8038,262.4421,32100.0
2013-12-18 10:55:00,263.18,263.63,261.55,261.62,14000.0,262.472,262.9208,260.8464,260.9162,14000.0
2013-12-18 11:00:00,261.98,263.14,261.98,262.35,6600.0,261.2752,262.4321,261.2752,261.6442,6600.0
2013-12-18 11:05:00,261.89,262.34,261.67,262.32,9900.0,261.1854,261.6342,260.966,261.6143,9900.0
2013-12-18 11:10:00,262.34,262.73,261.85,262.73,4600.0,261.6342,262.0232,261.1456,262.0232,4600.0
2013-12-18 11:15:00,262.5,262.84,262.27,262.84,18200.0,261.7938,262.1329,261.5644,262.1329,18200.0
2013-12-18 11:20:00,262.54,262.81,262.31,262.47,3300.0,261.8337,262.103,261.6043,261.7639,3300.0
2013-12-18 11:25:00,262.47,262.98,262.24,262.25,4300.0,261.7639,262.2725,261.5345,261.5445,4300.0
2013-12-18 11:30:00,262.21,262.61,262.08,262.08,4900.0,261.5046,261.9035,261.3749,261.3749,4900.0
2013-12-18 11:35:00,262.47,262.74,261.79,262.0,18200.0,261.7639,262.0332,261.0857,261.2951,18200.0
2013-12-18 11:40:00,262.0,262.16,261.0,261.29,24500.0,261.2951,261.4547,260.2978,260.5871,24500.0
2013-12-18 11:45:00,261.29,261.65,260.59,260.6,23000.0,260.5871,260.9461,259.8889,259.8989,23000.0
2013-12-18 11:50:00,260.64,261.23,260.48,260.69,10800.0,259.9388,260.5272,259.7792,259.9887,10800.0
2013-12-18 11:55:00,261.02,261.23,260.5,261.04,16400.0,260.3178,260.5272,259.7992,260.3377,16400.0
2013-12-18 12:00:00,261.03,261.25,260.69,261.19,14600.0,260.3278,260.5472,259.9887,260.4873,14600.0
2013-12-18 12:05:00,261.16,261.3,260.81,260.95,8500.0,260.4574,260.597,260.1084,260.248,8500.0
2013-12-18 12:10:00,261.0,261.19,260.82,260.82,8600.0,260.2978,260.4873,260.1183,260.1183,8600.0
2013-12-18 12:15:00,260.87,261.05,260.5,260.77,7100.0,260.1682,260.3477,259.7992,260.0685,7100.0
2013-12-18 12:20:00,260.85,260.96,260.66,260.69,8200.0,260.1482,260.2579,259.9588,259.9887,8200.0
2013-12-18 12:25:00,260.94,261.09,260.67,260.82,6600.0,260.238,260.3876,259.9687,260.1183,6600.0
2013-12-18 12:30:00,260.83,261.07,260.38,260.38,11000.0,260.1283,260.3677,259.6795,259.6795,11000.0
2013-12-18 12:35:00,260.5,260.82,260.25,260.48,10700.0,259.7992,260.1183,259.5499,259.7792,10700.0
2013-12-18 12:40:00,260.32,260.68,260.25,260.49,6300.0,259.6197,259.9787,259.5499,259.7892,6300.0
2013-12-18 12:45:00,260.67,260.67,260.18,260.47,13400.0,259.9687,259.9687,259.48,259.7693,13400.0
2013-12-18 12:50:00,260.39,260.95,260.22,260.63,13400.0,259.6895,260.248,259.5199,259.9288,13400.0
2013-12-18 12:55:00,260.71,261.01,260.43,260.53,11400.0,260.0086,260.3078,259.7294,259.8291,11400.0
2013-12-18 13:00:00,260.66,260.77,260.01,260.42,12800.0,259.9588,260.0685,259.3105,259.7194,12800.0
2013-12-18 13:05:00,260.41,261.13,260.37,260.62,5500.0,259.7094,260.4275,259.6695,259.9189,5500.0
2013-12-18 13:10:00,260.7,260.98,260.0,260.0,26400.0,259.9986,260.2779,259.3005,259.3005,26400.0
2013-12-18 13:15:00,260.22,260.52,259.95,260.48,8800.0,259.5199,259.8191,259.2507,259.7792,8800.0
2013-12-18 13:20:00,260.33,260.55,260.08,260.26,6800.0,259.6296,259.8491,259.3803,259.5598,6800.0
2013-12-18 13:25:00,260.53,260.69,260.21,260.27,7100.0,259.8291,259.9887,259.51,259.5698,7100.0
2013-12-18 13:30:00,260.54,260.74,260.01,260.06,19500.0,259.8391,260.0385,259.3105,259.3604,19500.0
2013-12-18 13:35:00,260.01,260.83,260.01,260.53,16900.0,259.3105,260.1283,259.3105,259.8291,16900.0
2013-12-18 13:40:00,260.71,260.71,259.9,260.0,7500.0,260.0086,260.0086,259.2008,259.3005,7500.0
2013-12-18 13:45:00,260.0,260.6,259.9,260.35,9400.0,259.3005,259.8989,259.2008,259.6496,9400.0
2013-12-18 13:50:00,260.43,260.89,260.35,260.5,8900.0,259.7294,260.1881,259.6496,259.7992,8900.0
2013-12-18 13:55:00,260.71,261.82,260.69,260.99,21100.0,260.0086,261.1156,259.9887,260.2879,21100.0
2013-12-18 14:00:00,260.72,263.1,257.59,261.5,66300.0,260.0186,262.3922,256.897,260.7965,66300.0
2013-12-18 14:05:00,261.18,263.6,261.04,263.0,19500.0,260.4774,262.8908,260.3377,262.2925,19500.0
2013-12-18 14:10:00,262.92,263.39,260.62,261.42,17200.0,262.2127,262.6814,259.9189,260.7167,17200.0
2013-12-18 14:15:00,261.33,261.43,260.45,261.05,17000.0,260.627,260.7267,259.7493,260.3477,17000.0
2013-12-18 14:20:00,261.27,262.51,261.07,262.0,15800.0,260.5671,261.8038,260.3677,261.2951,15800.0
2013-12-18 14:25:00,262.01,262.55,262.0,262.08,8100.0,261.3051,261.8437,261.2951,261.3749,8100.0
2013-12-18 14:30:00,262.15,262.83,261.9,262.83,30200.0,261.4447,262.1229,261.1954,262.1229,30200.0
2013-12-18 14:35:00,262.84,265.46,262.39,265.46,45600.0,262.1329,264.7458,261.6841,264.7458,45600.0
2013-12-18 14:40:00,265.0,266.42,265.0,266.42,30600.0,264.2871,265.7033,264.2871,265.7033,30600.0
2013-12-18 14:45:00,266.41,266.89,265.58,265.77,29300.0,265.6933,266.172,264.8655,265.055,29300.0
2013-12-18 14:50:00,265.5,266.44,265.5,266.39,11500.0,264.7857,265.7232,264.7857,265.6733,11500.0
2013-12-18 14:55:00,266.37,267.72,266.06,267.68,35800.0,265.6534,266.9998,265.3442,266.9599,35800.0
2013-12-18 15:00:00,267.67,268.2,267.47,268.18,31200.0,266.9499,267.4785,266.7504,267.4585,31200.0
2013-12-18 15:05:00,268.2,268.43,267.25,267.42,22200.0,267.4785,267.7079,266.531,266.7006,22200.0
2013-12-18 15:10:00,267.63,269.7,267.55,269.24,36300.0,266.91,268.9744,266.8302,268.5157,36300.0
2013-12-18 15:15:00,269.63,270.33,269.04,269.44,40500.0,268.9046,269.6027,268.3162,268.7151,40500.0
2013-12-18 15:20:00,269.74,269.74,268.82,269.13,30000.0,269.0143,269.0143,268.0968,268.406,30000.0
2013-12-18 15:25:00,269.18,269.2,268.53,268.87,21000.0,268.4558,268.4758,267.8076,268.1467,21000.0
2013-12-18 15:30:00,268.79,269.53,268.52,269.21,41400.0,268.0669,268.8049,267.7976,268.4858,41400.0
2013-12-18 15:35:00,269.24,270.79,269.23,270.41,45200.0,268.5157,270.0615,268.5057,269.6825,45200.0
2013-12-18 15:40:00,270.41,271.53,269.98,271.49,63100.0,269.6825,270.7995,269.2537,270.7596,63100.0
2013-12-18 15:45:00,271.06,272.04,271.0,271.23,44900.0,270.3308,271.3081,270.2709,270.5003,44900.0
2013-12-18 15:50:00,271.23,272.0,271.1,271.29,66100.0,270.5003,271.2682,270.3707,270.5602,66100.0
2013-12-18 15:55:00,271.58,271.98,270.92,271.53,83400.0,270.8494,271.2483,270.1912,270.7995,83400.0
2013-12-19 09:30:00,271.0,271.0,267.6,267.6,19700.0,270.2709,270.2709,266.8801,266.8801,19700.0
2013-12-19 09:35:00,267.59,270.78,267.47,269.45,18800.0,266.8701,270.0515,266.7504,268.7251,18800.0
2013-12-19 09:40:00,270.73,270.99,268.49,269.24,9300.0,270.0017,270.261,267.7677,268.5157,9300.0
2013-12-19 09:45:00,268.94,270.25,268.94,269.04,8500.0,268.2165,269.523,268.2165,268.3162,8500.0
2013-12-19 09:50:00,269.03,270.16,268.58,268.96,10000.0,268.3062,269.4332,267.8574,268.2364,10000.0
2013-12-19 09:55:00,268.59,268.99,267.81,268.49,10700.0,267.8674,268.2663,267.0895,267.7677,10700.0
2013-12-19 10:00:00,268.45,269.14,267.01,268.34,21200.0,267.7278,268.4159,266.2917,267.6181,21200.0
2013-12-19 10:05:00,268.34,268.34,266.75,267.48,21900.0,267.6181,267.6181,266.0324,266.7604,21900.0
2013-12-19 10:10:00,267.57,267.57,265.06,266.01,23400.0,266.8502,266.8502,264.3469,265.2944,23400.0
2013-12-19 10:15:00,266.13,266.78,265.66,266.78,19900.0,265.414,266.0623,264.9453,266.0623,19900.0
2013-12-19 10:20:00,266.75,268.09,266.75,268.09,12300.0,266.0324,267.3688,266.0324,267.3688,12300.0
2013-12-19 10:25:00,268.01,268.45,267.65,268.13,7500.0,267.289,267.7278,266.9299,267.4087,7500.0
2013-12-19 10:30:00,267.84,268.54,267.53,267.69,7900.0,267.1194,267.8176,266.8103,266.9698,7900.0
2013-12-19 10:35:00,268.5,268.5,267.08,268.17,19300.0,267.7777,267.7777,266.3615,267.4486,19300.0
2013-12-19 10:40:00,267.75,268.76,267.7,268.76,13600.0,267.0297,268.037,266.9798,268.037,13600.0
2013-12-19 10:45:00,268.05,268.72,267.7,268.0,9200.0,267.3289,267.9971,266.9798,267.279,9200.0
2013-12-19 10:50:00,268.08,268.08,267.27,267.92,4100.0,267.3588,267.3588,266.551,267.1992,4100.0
2013-12-19 10:55:00,267.85,267.85,266.67,266.94,5300.0,267.1294,267.1294,265.9526,266.2219,5300.0
2013-12-19 11:00:00,266.98,266.98,265.6,265.96,7500.0,266.2618,266.2618,264.8855,265.2445,7500.0
2013-12-19 11:05:00,265.74,266.59,265.64,265.94,4800.0,265.0251,265.8728,264.9254,265.2246,4800.0
2013-12-19 11:10:00,265.88,266.3,265.53,266.04,7300.0,265.1647,265.5836,264.8157,265.3243,7300.0
2013-12-19 11:15:00,265.57,265.77,265.39,265.39,8900.0,264.8555,265.055,264.676,264.676,8900.0
2013-12-19 11:20:00,265.72,265.72,264.56,264.73,25100.0,265.0051,265.0051,263.8483,264.0178,25100.0
2013-12-19 11:25:00,264.78,265.18,264.35,264.8,14100.0,264.0677,264.4666,263.6388,264.0876,14100.0
2013-12-19 11:30:00,264.57,265.35,264.57,264.89,9000.0,263.8582,264.6361,263.8582,264.1774,9000.0
2013-12-19 11:35:00,265.22,266.19,264.86,265.7,21500.0,264.5065,265.4739,264.1475,264.9852,21500.0
2013-12-19 11:40:00,265.55,265.59,264.88,265.02,7200.0,264.8356,264.8755,264.1674,264.307,7200.0
2013-12-19 11:45:00,264.92,265.48,264.82,265.05,9200.0,264.2073,264.7658,264.1076,264.3369,9200.0
2013-12-19 11:50:00,265.09,265.97,265.07,265.62,2800.0,264.3768,265.2545,264.3569,264.9054,2800.0
2013-12-19 11:55:00,265.63,266.0,265.47,265.57,3000.0,264.9154,265.2844,264.7558,264.8555,3000.0
2013-12-19 12:00:00,265.57,266.48,265.55,266.12,18100.0,264.8555,265.7631,264.8356,265.4041,18100.0
2013-12-19 12:05:00,266.16,266.81,266.15,266.45,10900.0,265.444,266.0922,265.434,265.7332,10900.0
2013-12-19 12:10:00,266.35,267.48,266.35,266.87,10500.0,265.6334,266.7604,265.6334,266.152,10500.0
2013-12-19 12:15:00,266.59,267.0,266.44,266.89,4500.0,265.8728,266.2817,265.7232,266.172,4500.0
2013-12-19 12:20:00,266.63,267.2,266.63,266.67,3400.0,265.9127,266.4812,265.9127,265.9526,3400.0
2013-12-19 12:25:00,267.13,267.16,266.56,266.76,4200.0,266.4113,266.4413,265.8429,266.0423,4200.0
2013-12-19 12:30:00,266.95,266.96,266.3,266.63,4900.0,266.2318,266.2418,265.5836,265.9127,4900.0
2013-12-19 12:35:00,266.67,266.83,266.28,266.54,9200.0,265.9526,266.1122,265.5636,265.8229,9200.0
2013-12-19 12:40:00,266.54,267.16,266.28,267.08,11400.0,265.8229,266.4413,265.5636,266.3615,11400.0
2013-12-19 12:45:00,267.13,267.78,267.05,267.5,20600.0,266.4113,267.0596,266.3316,266.7804,20600.0
2013-12-19 12:50:00,267.5,268.3,267.27,268.13,14500.0,266.7804,267.5782,266.551,267.4087,14500.0
2013-12-19 12:55:00,268.3,268.94,268.2,268.53,10000.0,267.5782,268.2165,267.4785,267.8076,10000.0
2013-12-19 13:00:00,268.59,268.9,268.06,268.18,10100.0,267.8674,268.1766,267.3388,267.4585,10100.0
2013-12-19 13:05:00,267.93,268.67,267.93,268.03,5000.0,267.2092,267.9472,267.2092,267.3089,5000.0
2013-12-19 13:10:00,268.02,268.47,268.01,268.47,600.0,267.299,267.7477,267.289,267.7477,600.0
2013-12-19 13:15:00,268.01,268.7,268.0,268.57,50300.0,267.289,267.9771,267.279,267.8475,50300.0
2013-12-19 13:20:00,268.81,269.05,268.35,269.05,5000.0,268.0868,268.3262,267.6281,268.3262,5000.0
2013-12-19 13:25:00,269.05,269.33,269.0,269.0,10600.0,268.3262,268.6054,268.2763,268.2763,10600.0
2013-12-19 13:30:00,269.11,269.96,269.0,269.29,23100.0,268.386,269.2337,268.2763,268.5655,23100.0
2013-12-19 13:35:00,269.38,269.38,268.49,268.49,6800.0,268.6553,268.6553,267.7677,267.7677,6800.0
2013-12-19 13:40:00,268.86,268.86,268.33,268.73,9200.0,268.1367,268.1367,267.6081,268.007,9200.0
2013-12-19 13:45:00,268.58,268.83,268.34,268.79,2000.0,267.8574,268.1068,267.6181,268.0669,2000.0
2013-12-19 13:50:00,268.83,269.08,268.34,268.97,4200.0,268.1068,268.3561,267.6181,268.2464,4200.0
2013-12-19 13:55:00,268.5,269.31,268.5,268.75,4400.0,267.7777,268.5855,267.7777,268.027,4400.0
2013-12-19 14:00:00,268.85,268.98,268.58,268.62,7000.0,268.1267,268.2564,267.8574,267.8973,7000.0
2013-12-19 14:05:00,268.89,269.3,268.63,269.25,6400.0,268.1666,268.5755,267.9073,268.5256,6400.0
2013-12-19 14:10:00,269.3,269.3,268.83,269.11,7500.0,268.5755,268.5755,268.1068,268.386,7500.0
2013-12-19 14:15:00,268.99,269.05,268.79,268.81,3300.0,268.2663,268.3262,268.0669,268.0868,3300.0
2013-12-19 14:20:00,268.8,268.95,268.17,268.33,9000.0,268.0769,268.2265,267.4486,267.6081,9000.0
2013-12-19 14:25:00,268.11,268.5,268.02,268.41,10200.0,267.3887,267.7777,267.299,267.6879,10200.0
2013-12-19 14:30:00,268.23,268.3,268.0,268.11,7200.0,267.5084,267.5782,267.279,267.3887,7200.0
2013-12-19 14:35:00,268.03,268.28,267.85,268.2,5300.0,267.3089,267.5583,267.1294,267.4785,5300.0
2013-12-19 14:40:00,268.21,268.6,268.19,268.6,4100.0,267.4884,267.8774,267.4685,267.8774,4100.0
2013-12-19 14:45:00,268.63,268.75,268.36,268.36,3400.0,267.9073,268.027,267.638,267.638,3400.0
2013-12-19 14:50:00,268.36,268.78,268.36,268.78,4000.0,267.638,268.0569,267.638,268.0569,4000.0
2013-12-19 14:55:00,268.81,269.24,268.62,269.24,2500.0,268.0868,268.5157,267.8973,268.5157,2500.0
2013-12-19 15:00:00,269.02,269.38,268.64,269.12,7900.0,268.2963,268.6553,267.9173,268.396,7900.0
2013-12-19 15:05:00,269.26,269.35,268.53,268.58,7900.0,268.5356,268.6254,267.8076,267.8574,7900.0
2013-12-19 15:10:00,268.85,268.85,268.48,268.74,9700.0,268.1267,268.1267,267.7577,268.017,9700.0
2013-12-19 15:15:00,268.83,269.3,268.47,268.99,16100.0,268.1068,268.5755,267.7477,268.2663,16100.0
2013-12-19 15:20:00,269.2,269.27,268.73,268.89,9000.0,268.4758,268.5456,268.007,268.1666,9000.0
2013-12-19 15:25:00,268.78,268.9,268.45,268.88,8400.0,268.0569,268.1766,267.7278,268.1566,8400.0
2013-12-19 15:30:00,268.85,269.23,268.52,268.54,13800.0,268.1267,268.5057,267.7976,267.8176,13800.0
2013-12-19 15:35:00,268.67,269.3,268.67,269.2,13700.0,267.9472,268.5755,267.9472,268.4758,13700.0
2013-12-19 15:40:00,269.16,269.85,269.16,269.26,15600.0,268.4359,269.124,268.4359,268.5356,15600.0
2013-12-19 15:45:00,269.35,269.68,268.88,269.68,16400.0,268.6254,268.9545,268.1566,268.9545,16400.0
2013-12-19 15:50:00,269.71,270.37,269.64,270.12,52600.0,268.9844,269.6426,268.9146,269.3933,52600.0
2013-12-19 15:55:00,270.28,270.63,270.04,270.44,71200.0,269.5529,269.9019,269.3135,269.7124,71200.0
2013-12-20 09:30:00,271.1,272.66,269.0,269.02,140400.0,270.3707,271.9265,268.2763,268.2963,140400.0
2013-12-20 09:35:00,269.63,272.3,269.63,271.08,17200.0,268.9046,271.5674,268.9046,270.3507,17200.0
2013-12-20 09:40:00,271.08,271.99,270.32,271.38,8600.0,270.3507,271.2583,269.5928,270.6499,8600.0
2013-12-20 09:45:00,271.63,272.31,271.43,272.1,21400.0,270.8992,271.5774,270.6998,271.368,21400.0
2013-12-20 09:50:00,272.19,273.8,271.72,273.14,72800.0,271.4577,273.0634,270.989,272.4052,72800.0
2013-12-20 09:55:00,272.87,273.23,271.5,271.95,22500.0,272.1359,272.4949,270.7696,271.2184,22500.0
2013-12-20 10:00:00,272.4,272.4,271.0,271.0,10900.0,271.6672,271.6672,270.2709,270.2709,10900.0
2013-12-20 10:05:00,271.38,271.39,269.0,269.0,18700.0,270.6499,270.6599,268.2763,268.2763,18700.0
2013-12-20 10:10:00,269.0,270.18,268.29,270.14,25100.0,268.2763,269.4531,267.5682,269.4133,25100.0
2013-12-20 10:15:00,270.35,270.9,269.75,270.25,14500.0,269.6227,270.1712,269.0243,269.523,14500.0
2013-12-20 10:20:00,270.62,270.94,270.11,270.63,9700.0,269.892,270.2111,269.3833,269.9019,9700.0
2013-12-20 10:25:00,270.25,271.3,270.0,270.52,20500.0,269.523,270.5701,269.2736,269.7922,20500.0
2013-12-20 10:30:00,270.92,272.49,270.44,272.36,14300.0,270.1912,271.7569,269.7124,271.6273,14300.0
2013-12-20 10:35:00,272.34,273.0,271.75,272.53,7100.0,271.6073,272.2656,271.0189,271.7968,7100.0
2013-12-20 10:40:00,273.0,273.0,272.06,272.62,5100.0,272.2656,272.2656,271.3281,271.8866,5100.0
2013-12-20 10:45:00,272.55,272.99,271.87,272.21,7000.0,271.8168,272.2556,271.1386,271.4777,7000.0
2013-12-20 10:50:00,272.23,272.94,271.91,272.42,7200.0,271.4976,272.2057,271.1785,271.6871,7200.0
2013-12-20 10:55:00,272.68,272.97,272.12,272.28,7600.0,271.9464,272.2356,271.3879,271.5475,7600.0
2013-12-20 11:00:00,272.2,272.69,272.15,272.15,6800.0,271.4677,271.9564,271.4178,271.4178,6800.0
2013-12-20 11:05:00,272.15,272.5,271.9,271.91,18700.0,271.4178,271.7669,271.1685,271.1785,18700.0
2013-12-20 11:10:00,271.93,272.4,271.93,272.05,9800.0,271.1984,271.6672,271.1984,271.3181,9800.0
2013-12-20 11:15:00,272.21,272.9,271.96,272.58,27600.0,271.4777,272.1658,271.2284,271.8467,27600.0
2013-12-20 11:20:00,272.74,273.58,272.32,273.37,30200.0,272.0063,272.844,271.5874,272.6346,30200.0
2013-12-20 11:25:00,273.59,274.87,273.59,274.79,14400.0,272.854,274.1305,272.854,274.0507,14400.0
2013-12-20 11:30:00,274.34,275.65,274.34,275.5,22100.0,273.602,274.9084,273.602,274.7588,22100.0
2013-12-20 11:35:00,275.39,275.98,275.11,275.98,7700.0,274.6491,275.2375,274.3699,275.2375,7700.0
2013-12-20 11:40:00,275.84,276.19,275.55,275.98,22300.0,275.0979,275.447,274.8087,275.2375,22300.0
2013-12-20 11:45:00,275.98,276.38,275.54,276.17,11400.0,275.2375,275.6365,274.7987,275.427,11400.0
2013-12-20 11:50:00,275.89,276.5,275.88,275.94,9100.0,275.1478,275.7561,275.1378,275.1976,9100.0
2013-12-20 11:55:00,275.91,276.8,275.84,276.39,21400.0,275.1677,276.0553,275.0979,275.6464,21400.0
2013-12-20 12:00:00,276.4,276.4,275.54,275.8,9800.0,275.6564,275.6564,274.7987,275.058,9800.0
2013-12-20 12:05:00,275.9,276.0,275.53,275.56,6200.0,275.1578,275.2575,274.7888,274.8187,6200.0
2013-12-20 12:10:00,275.99,276.75,275.57,276.53,10000.0,275.2475,276.0055,274.8286,275.7861,10000.0
2013-12-20 12:15:00,276.25,277.42,276.25,277.2,16900.0,275.5068,276.6737,275.5068,276.4543,16900.0
2013-12-20 12:20:00,277.49,277.86,277.25,277.51,14700.0,276.7435,277.1125,276.5041,276.7634,14700.0
2013-12-20 12:25:00,277.55,278.49,277.44,277.44,13800.0,276.8033,277.7408,276.6936,276.6936,13800.0
2013-12-20 12:30:00,277.75,278.68,277.75,278.47,15100.0,277.0028,277.9303,277.0028,277.7208,15100.0
2013-12-20 12:35:00,278.48,278.73,277.68,277.68,11400.0,277.7308,277.9801,276.933,276.933,11400.0
2013-12-20 12:40:00,277.81,278.0,277.5,277.72,5600.0,277.0626,277.2521,276.7535,276.9729,5600.0
2013-12-20 12:45:00,277.7,278.26,277.55,278.26,4300.0,276.9529,277.5114,276.8033,277.5114,4300.0
2013-12-20 12:50:00,277.68,278.38,277.63,278.14,6200.0,276.933,277.6311,276.8831,277.3917,6200.0
2013-12-20 12:55:00,278.23,278.37,277.85,278.34,3400.0,277.4815,277.6211,277.1025,277.5912,3400.0
2013-12-20 13:00:00,277.95,278.37,277.71,277.79,14000.0,277.2022,277.6211,276.9629,277.0427,14000.0
2013-12-20 13:05:00,277.75,277.96,277.71,277.71,7500.0,277.0028,277.2122,276.9629,276.9629,7500.0
2013-12-20 13:10:00,277.95,277.96,277.71,277.96,3700.0,277.2022,277.2122,276.9629,277.2122,3700.0
2013-12-20 13:15:00,277.96,277.96,277.27,277.55,14200.0,277.2122,277.2122,276.5241,276.8033,14200.0
2013-12-20 13:20:00,277.37,277.7,277.37,277.69,3300.0,276.6238,276.9529,276.6238,276.9429,3300.0
2013-12-20 13:25:00,277.68,277.69,276.59,277.6,11700.0,276.933,276.9429,275.8459,276.8532,11700.0
2013-12-20 13:30:00,277.15,277.65,277.0,277.54,10700.0,276.4044,276.903,276.2548,276.7933,10700.0
2013-12-20 13:35:00,277.3,277.58,276.73,276.96,4600.0,276.554,276.8332,275.9855,276.2149,4600.0
2013-12-20 13:40:00,276.75,276.75,275.75,275.75,11600.0,276.0055,276.0055,275.0082,275.0082,11600.0
2013-12-20 13:45:00,275.75,276.5,275.28,275.89,9400.0,275.0082,275.7561,274.5394,275.1478,9400.0
2013-12-20 13:50:00,275.84,276.45,275.7,276.39,7700.0,275.0979,275.7063,274.9583,275.6464,7700.0
2013-12-20 13:55:00,276.42,276.98,276.3,276.75,5700.0,275.6764,276.2348,275.5567,276.0055,5700.0
2013-12-20 14:00:00,276.56,277.39,276.54,277.39,12500.0,275.816,276.6437,275.796,276.6437,12500.0
2013-12-20 14:05:00,277.04,277.57,277.04,277.45,7900.0,276.2947,276.8233,276.2947,276.7036,7900.0
2013-12-20 14:10:00,277.46,277.57,276.97,277.29,11300.0,276.7136,276.8233,276.2249,276.544,11300.0
2013-12-20 14:15:00,277.29,277.88,277.03,277.69,13200.0,276.544,277.1324,276.2847,276.9429,13200.0
2013-12-20 14:20:00,277.76,277.84,277.13,277.64,7100.0,277.0128,277.0925,276.3844,276.8931,7100.0
2013-12-20 14:25:00,277.77,277.86,277.5,277.81,7300.0,277.0227,277.1125,276.7535,277.0626,7300.0
2013-12-20 14:30:00,277.84,278.44,277.64,278.44,15700.0,277.0925,277.6909,276.8931,277.6909,15700.0
2013-12-20 14:35:00,278.29,278.7,278.29,278.55,14300.0,277.5413,277.9502,277.5413,277.8006,14300.0
2013-12-20 14:40:00,278.65,278.92,278.3,278.9,8000.0,277.9004,278.1696,277.5513,278.1497,8000.0
2013-12-20 14:45:00,278.78,278.99,278.2,278.4,19300.0,278.03,278.2394,277.4516,277.651,19300.0
2013-12-20 14:50:00,278.39,278.48,278.13,278.3,3200.0,277.6411,277.7308,277.3818,277.5513,3200.0
2013-12-20 14:55:00,278.31,278.8,278.15,278.5,12700.0,277.5613,278.05,277.4017,277.7508,12700.0
2013-12-20 15:00:00,278.52,278.65,278.39,278.54,9300.0,277.7707,277.9004,277.6411,277.7907,9300.0
2013-12-20 15:05:00,278.58,279.0,278.4,278.78,14400.0,277.8305,278.2494,277.651,278.03,14400.0
2013-12-20 15:10:00,278.77,279.0,278.63,278.99,12100.0,278.02,278.2494,277.8804,278.2394,12100.0
2013-12-20 15:15:00,278.99,279.12,278.82,278.84,20100.0,278.2394,278.3691,278.0699,278.0898,20100.0
2013-12-20 15:20:00,278.83,278.84,278.59,278.64,16600.0,278.0799,278.0898,277.8405,277.8904,16600.0
2013-12-20 15:25:00,278.75,279.02,278.54,279.0,19300.0,278.0001,278.2694,277.7907,278.2494,19300.0
2013-12-20 15:30:00,278.84,279.22,278.77,278.95,22800.0,278.0898,278.4688,278.02,278.1995,22800.0
2013-12-20 15:35:00,278.95,278.97,278.5,278.71,21200.0,278.1995,278.2195,277.7508,277.9602,21200.0
2013-12-20 15:40:00,278.71,278.98,278.55,278.88,42000.0,277.9602,278.2295,277.8006,278.1297,42000.0
2013-12-20 15:45:00,278.91,279.24,278.76,279.06,36500.0,278.1597,278.4888,278.0101,278.3093,36500.0
2013-12-20 15:50:00,279.22,279.24,278.58,278.63,87600.0,278.4688,278.4888,277.8305,277.8804,87600.0
2013-12-20 15:55:00,278.71,279.07,278.38,278.45,105900.0,277.9602,278.3192,277.6311,277.7009,105900.0
2013-12-23 09:30:00,279.88,280.0,279.0,279.4,25600.0,279.127,279.2467,278.2494,278.6483,25600.0
2013-12-23 09:35:00,279.87,282.1,279.38,282.1,48000.0,279.1171,281.3411,278.6284,281.3411,48000.0
2013-12-23 09:40:00,281.92,283.37,281.67,282.28,30400.0,281.1616,282.6077,280.9122,281.5206,30400.0
2013-12-23 09:45:00,282.76,282.76,279.23,280.61,25800.0,281.9993,281.9993,278.4788,279.8551,25800.0
2013-12-23 09:50:00,280.01,281.93,279.49,281.93,9300.0,279.2567,281.1715,278.7381,281.1715,9300.0
2013-12-23 09:55:00,281.83,281.83,280.0,280.29,10000.0,281.0718,281.0718,279.2467,279.5359,10000.0
2013-12-23 10:00:00,280.37,280.37,278.06,278.26,21900.0,279.6157,279.6157,277.3119,277.5114,21900.0
2013-12-23 10:05:00,278.5,279.25,278.0,278.1,21700.0,277.7508,278.4987,277.2521,277.3518,21700.0
2013-12-23 10:10:00,278.11,279.68,278.0,279.23,17000.0,277.3618,278.9276,277.2521,278.4788,17000.0
2013-12-23 10:15:00,278.84,280.52,278.84,279.64,19000.0,278.0898,279.7653,278.0898,278.8877,19000.0
2013-12-23 10:20:00,279.9,280.22,279.15,279.5,13400.0,279.147,279.4661,278.399,278.7481,13400.0
2013-12-23 10:25:00,279.52,279.53,278.95,278.97,6600.0,278.768,278.778,278.1995,278.2195,6600.0
2013-12-23 10:30:00,278.98,279.43,278.71,279.07,7500.0,278.2295,278.6783,277.9602,278.3192,7500.0
2013-12-23 10:35:00,278.71,279.33,278.51,278.77,7300.0,277.9602,278.5785,277.7607,278.02,7300.0
2013-12-23 10:40:00,278.79,279.32,278.67,278.83,15700.0,278.04,278.5686,277.9203,278.0799,15700.0
2013-12-23 10:45:00,278.9,279.15,278.5,278.8,8100.0,278.1497,278.399,277.7508,278.05,8100.0
2013-12-23 10:50:00,278.96,279.23,278.41,279.23,14100.0,278.2095,278.4788,277.661,278.4788,14100.0
2013-12-23 10:55:00,278.86,279.0,278.57,278.99,5800.0,278.1098,278.2494,277.8206,278.2394,5800.0
2013-12-23 11:00:00,278.91,279.0,278.51,278.83,8100.0,278.1597,278.2494,277.7607,278.0799,8100.0
2013-12-23 11:05:00,278.73,279.33,278.54,278.82,6200.0,277.9801,278.5785,277.7907,278.0699,6200.0
2013-12-23 11:10:00,278.5,278.68,278.07,278.24,8400.0,277.7508,277.9303,277.3219,277.4915,8400.0
2013-12-23 11:15:00,278.17,278.93,278.12,278.72,14700.0,277.4216,278.1796,277.3718,277.9702,14700.0
2013-12-23 11:20:00,278.4,278.69,277.46,277.76,15300.0,277.651,277.9402,276.7136,277.0128,15300.0
2013-12-23 11:25:00,277.76,278.43,277.55,277.9,5100.0,277.0128,277.6809,276.8033,277.1524,5100.0
2013-12-23 11:30:00,278.41,278.65,278.11,278.16,2700.0,277.661,277.9004,277.3618,277.4117,2700.0
2013-12-23 11:35:00,278.11,279.0,278.11,278.87,14000.0,277.3618,278.2494,277.3618,278.1198,14000.0
2013-12-23 11:40:00,278.87,279.04,278.43,278.6,4800.0,278.1198,278.2893,277.6809,277.8505,4800.0
2013-12-23 11:45:00,279.02,279.12,278.6,278.6,6400.0,278.2694,278.3691,277.8505,277.8505,6400.0
2013-12-23 11:50:00,278.89,279.53,278.59,279.51,15400.0,278.1397,278.778,277.8405,278.758,15400.0
2013-12-23 11:55:00,279.49,279.49,278.76,279.21,5800.0,278.7381,278.7381,278.0101,278.4589,5800.0
2013-12-23 12:00:00,278.99,279.53,278.99,279.47,5400.0,278.2394,278.778,278.2394,278.7182,5400.0
2013-12-23 12:05:00,279.53,279.54,278.76,278.88,6600.0,278.778,278.788,278.0101,278.1297,6600.0
2013-12-23 12:10:00,279.06,279.17,278.88,279.14,2700.0,278.3093,278.419,278.1297,278.389,2700.0
2013-12-23 12:15:00,279.21,279.31,278.97,279.19,4000.0,278.4589,278.5586,278.2195,278.4389,4000.0
2013-12-23 12:20:00,279.24,279.42,279.04,279.16,2600.0,278.4888,278.6683,278.2893,278.409,2600.0
2013-12-23 12:25:00,279.31,279.42,278.98,278.98,1800.0,278.5586,278.6683,278.2295,278.2295,1800.0
2013-12-23 12:30:00,278.98,279.33,278.81,278.92,5400.0,278.2295,278.5785,278.0599,278.1696,5400.0
2013-12-23 12:35:00,278.94,279.35,278.78,279.0,4100.0,278.1896,278.5985,278.03,278.2494,4100.0
2013-12-23 12:40:00,279.04,279.07,278.69,279.04,13200.0,278.2893,278.3192,277.9402,278.2893,13200.0
2013-12-23 12:45:00,278.73,279.16,278.73,279.05,5100.0,277.9801,278.409,277.9801,278.2993,5100.0
2013-12-23 12:50:00,279.05,279.05,278.41,278.41,5800.0,278.2993,278.2993,277.661,277.661,5800.0
2013-12-23 12:55:00,278.47,278.8,278.43,278.7,1900.0,277.7208,278.05,277.6809,277.9502,1900.0
2013-12-23 13:00:00,278.46,278.76,278.21,278.21,7000.0,277.7109,278.0101,277.4615,277.4615,7000.0
2013-12-23 13:05:00,278.38,278.58,278.22,278.58,4400.0,277.6311,277.8305,277.4715,277.8305,4400.0
2013-12-23 13:10:00,278.23,278.8,278.23,278.8,2700.0,277.4815,278.05,277.4815,278.05,2700.0
2013-12-23 13:15:00,278.61,278.78,278.15,278.46,7400.0,277.8605,278.03,277.4017,277.7109,7400.0
2013-12-23 13:20:00,278.6,278.85,278.43,278.5,3000.0,277.8505,278.0998,277.6809,277.7508,3000.0
2013-12-23 13:25:00,278.89,279.38,278.8,279.38,7700.0,278.1397,278.6284,278.05,278.6284,7700.0
2013-12-23 13:30:00,279.38,279.38,278.9,278.9,5000.0,278.6284,278.6284,278.1497,278.1497,5000.0
2013-12-23 13:35:00,279.03,279.14,278.79,279.01,4900.0,278.2793,278.389,278.04,278.2594,4900.0
2013-12-23 13:40:00,278.74,279.26,278.66,278.85,4200.0,277.9901,278.5087,277.9103,278.0998,4200.0
2013-12-23 13:45:00,278.82,278.94,278.45,278.61,7500.0,278.0699,278.1896,277.7009,277.8605,7500.0
2013-12-23 13:50:00,278.87,279.21,278.62,278.7,4300.0,278.1198,278.4589,277.8704,277.9502,4300.0
2013-12-23 13:55:00,278.69,279.03,278.5,278.94,5700.0,277.9402,278.2793,277.7508,278.1896,5700.0
2013-12-23 14:00:00,278.78,279.25,278.62,279.17,7900.0,278.03,278.4987,277.8704,278.419,7900.0
2013-12-23 14:05:00,279.12,279.36,278.7,279.12,9100.0,278.3691,278.6084,277.9502,278.3691,9100.0
2013-12-23 14:10:00,278.75,279.17,278.6,278.7,6200.0,278.0001,278.419,277.8505,277.9502,6200.0
2013-12-23 14:15:00,278.8,279.18,278.52,278.55,5900.0,278.05,278.4289,277.7707,277.8006,5900.0
2013-12-23 14:20:00,278.56,278.99,278.52,278.87,2900.0,277.8106,278.2394,277.7707,278.1198,2900.0
2013-12-23 14:25:00,278.85,278.85,278.0,278.0,7800.0,278.0998,278.0998,277.2521,277.2521,7800.0
2013-12-23 14:30:00,278.0,278.07,277.35,277.35,13300.0,277.2521,277.3219,276.6039,276.6039,13300.0
2013-12-23 14:35:00,277.36,277.36,277.0,277.24,6700.0,276.6138,276.6138,276.2548,276.4942,6700.0
2013-12-23 14:40:00,277.25,277.25,276.35,276.43,11300.0,276.5041,276.5041,275.6065,275.6863,11300.0
2013-12-23 14:45:00,276.49,276.86,276.48,276.84,7900.0,275.7462,276.1152,275.7362,276.0952,7900.0
2013-12-23 14:50:00,276.74,276.87,276.34,276.63,8600.0,275.9955,276.1251,275.5966,275.8858,8600.0
2013-12-23 14:55:00,276.56,276.56,275.71,275.71,10000.0,275.816,275.816,274.9683,274.9683,10000.0
2013-12-23 15:00:00,275.96,276.23,275.78,276.21,11400.0,275.2176,275.4869,275.0381,275.4669,11400.0
2013-12-23 15:05:00,276.22,276.73,275.82,275.82,17300.0,275.4769,275.9855,275.078,275.078,17300.0
2013-12-23 15:10:00,275.83,275.98,275.65,275.9,30900.0,275.0879,275.2375,274.9084,275.1578,30900.0
2013-12-23 15:15:00,275.83,276.5,275.78,276.4,15000.0,275.0879,275.7561,275.0381,275.6564,15000.0
2013-12-23 15:20:00,276.3,276.41,275.55,275.69,14600.0,275.5567,275.6664,274.8087,274.9483,14600.0
2013-12-23 15:25:00,275.72,276.19,275.68,275.9,9000.0,274.9782,275.447,274.9383,275.1578,9000.0
2013-12-23 15:30:00,275.93,276.3,275.76,275.9,8600.0,275.1877,275.5567,275.0181,275.1578,8600.0
2013-12-23 15:35:00,275.96,277.3,275.88,277.3,14700.0,275.2176,276.554,275.1378,276.554,14700.0
2013-12-23 15:40:00,277.25,277.42,276.91,277.19,16300.0,276.5041,276.6737,276.165,276.4443,16300.0
2013-12-23 15:45:00,277.1,277.45,276.72,277.45,18000.0,276.3545,276.7036,275.9755,276.7036,18000.0
2013-12-23 15:50:00,277.36,277.85,277.19,277.74,33000.0,276.6138,277.1025,276.4443,276.9928,33000.0
2013-12-23 15:55:00,277.65,278.19,277.17,278.0,83600.0,276.903,277.4416,276.4243,277.2521,83600.0
2013-12-24 09:30:00,278.1,279.99,276.16,279.7,9300.0,277.3518,279.2368,275.4171,278.9475,9300.0
2013-12-24 09:35:00,279.49,279.5,278.03,279.4,3000.0,278.7381,278.7481,277.282,278.6483,3000.0
2013-12-24 09:40:00,279.34,279.39,276.25,276.25,12200.0,278.5885,278.6384,275.5068,275.5068,12200.0
2013-12-24 09:45:00,277.3,277.33,274.0,275.72,16000.0,276.554,276.5839,273.2629,274.9782,16000.0
2013-12-24 09:50:00,275.0,275.5,274.32,274.33,6800.0,274.2602,274.7588,273.582,273.592,6800.0
2013-12-24 09:55:00,274.36,275.71,274.36,275.65,10800.0,273.6219,274.9683,273.6219,274.9084,10800.0
2013-12-24 10:00:00,275.35,275.63,275.0,275.0,5800.0,274.6092,274.8885,274.2602,274.2602,5800.0
2013-12-24 10:05:00,275.0,275.0,273.31,274.29,12000.0,274.2602,274.2602,272.5747,273.5521,12000.0
2013-12-24 10:10:00,273.95,274.6,273.94,274.6,3400.0,273.213,273.8613,273.203,273.8613,3400.0
2013-12-24 10:15:00,274.64,275.4,274.25,275.38,7700.0,273.9011,274.6591,273.5122,274.6392,7700.0
2013-12-24 10:20:00,275.37,276.3,275.37,275.73,11300.0,274.6292,275.5567,274.6292,274.9882,11300.0
2013-12-24 10:25:00,275.42,275.7,274.62,275.34,9400.0,274.679,274.9583,273.8812,274.5993,9400.0
2013-12-24 10:30:00,274.91,275.37,274.62,274.81,4100.0,274.1704,274.6292,273.8812,274.0707,4100.0
2013-12-24 10:35:00,275.13,275.52,274.67,274.89,17900.0,274.3898,274.7788,273.9311,274.1505,17900.0
2013-12-24 10:40:00,275.0,275.42,274.52,274.84,11200.0,274.2602,274.679,273.7815,274.1006,11200.0
2013-12-24 10:45:00,274.53,275.1,273.13,273.67,20800.0,273.7914,274.3599,272.3952,272.9338,20800.0
2013-12-24 10:50:00,273.44,273.87,273.11,273.13,7100.0,272.7044,273.1332,272.3753,272.3952,7100.0
2013-12-24 10:55:00,273.48,273.86,273.0,273.37,5700.0,272.7443,273.1232,272.2656,272.6346,5700.0
2013-12-24 11:00:00,273.3,274.32,273.3,274.3,4800.0,272.5647,273.582,272.5647,273.5621,4800.0
2013-12-24 11:05:00,274.29,274.4,273.88,274.21,2500.0,273.5521,273.6618,273.1432,273.4723,2500.0
2013-12-24 11:10:00,274.51,275.03,274.22,275.03,5300.0,273.7715,274.2901,273.4823,274.2901,5300.0
2013-12-24 11:15:00,275.05,275.11,274.47,274.61,5400.0,274.31,274.3699,273.7316,273.8712,5400.0
2013-12-24 11:20:00,275.07,275.1,274.6,275.1,4100.0,274.33,274.3599,273.8613,274.3599,4100.0
2013-12-24 11:25:00,274.83,275.13,274.51,274.84,5400.0,274.0906,274.3898,273.7715,274.1006,5400.0
2013-12-24 11:30:00,274.58,274.82,274.1,274.56,2900.0,273.8413,274.0807,273.3626,273.8214,2900.0
2013-12-24 11:35:00,274.56,274.99,274.11,274.77,6500.0,273.8214,274.2502,273.3726,274.0308,6500.0
2013-12-24 11:40:00,274.97,274.97,274.53,274.91,3100.0,274.2303,274.2303,273.7914,274.1704,3100.0
2013-12-24 11:45:00,274.92,274.92,274.1,274.1,4200.0,274.1804,274.1804,273.3626,273.3626,4200.0
2013-12-24 11:50:00,274.05,274.63,274.05,274.22,3900.0,273.3127,273.8912,273.3127,273.4823,3900.0
2013-12-24 11:55:00,274.57,274.58,273.86,274.45,5000.0,273.8313,273.8413,273.1232,273.7117,5000.0
2013-12-24 12:00:00,274.55,274.87,274.5,274.87,2600.0,273.8114,274.1305,273.7615,274.1305,2600.0
2013-12-24 12:05:00,274.53,274.85,274.29,274.44,7200.0,273.7914,274.1106,273.5521,273.7017,7200.0
2013-12-24 12:10:00,274.5,274.5,274.2,274.22,2900.0,273.7615,273.7615,273.4623,273.4823,2900.0
2013-12-24 12:15:00,274.4,274.76,274.22,274.76,5000.0,273.6618,274.0208,273.4823,274.0208,5000.0
2013-12-24 12:20:00,274.59,274.85,274.2,274.2,8600.0,273.8513,274.1106,273.4623,273.4623,8600.0
2013-12-24 12:25:00,274.18,274.74,273.98,274.74,10300.0,273.4424,274.0009,273.2429,274.0009,10300.0
2013-12-24 12:30:00,274.53,274.88,274.5,274.85,4200.0,273.7914,274.1405,273.7615,274.1106,4200.0
2013-12-24 12:35:00,274.57,274.85,274.43,274.43,6000.0,273.8313,274.1106,273.6917,273.6917,6000.0
2013-12-24 12:40:00,274.61,274.75,274.42,274.74,4800.0,273.8712,274.0108,273.6817,274.0009,4800.0
2013-12-24 12:45:00,274.74,274.88,274.37,274.68,8500.0,274.0009,274.1405,273.6319,273.941,8500.0
2013-12-24 12:50:00,274.69,275.23,274.38,275.23,11500.0,273.951,274.4896,273.6418,274.4896,11500.0
2013-12-24 12:55:00,275.2,276.06,274.98,275.87,34200.0,274.4596,275.3173,274.2402,275.1278,34200.0
2013-12-26 09:30:00,276.68,277.29,276.0,277.13,7400.0,275.9357,276.544,275.2575,276.3844,7400.0
2013-12-26 09:35:00,277.12,277.18,276.23,276.55,6300.0,276.3745,276.4343,275.4869,275.806,6300.0
2013-12-26 09:40:00,277.0,277.0,276.0,276.03,18900.0,276.2548,276.2548,275.2575,275.2874,18900.0
2013-12-26 09:45:00,276.16,277.5,276.16,277.02,34200.0,275.4171,276.7535,275.4171,276.2747,34200.0
2013-12-26 09:50:00,277.03,277.37,276.44,276.47,13500.0,276.2847,276.6238,275.6963,275.7262,13500.0
2013-12-26 09:55:00,276.49,276.72,275.89,276.04,12100.0,275.7462,275.9755,275.1478,275.2974,12100.0
2013-12-26 10:00:00,276.16,276.88,275.89,276.56,14200.0,275.4171,276.1351,275.1478,275.816,14200.0
2013-12-26 10:05:00,276.48,276.93,276.07,276.8,7900.0,275.7362,276.185,275.3273,276.0553,7900.0
2013-12-26 10:10:00,276.95,278.44,276.95,278.05,22100.0,276.2049,277.6909,276.2049,277.302,22100.0
2013-12-26 10:15:00,277.88,278.95,277.88,278.95,13700.0,277.1324,278.1995,277.1324,278.1995,13700.0
2013-12-26 10:20:00,278.76,279.9,278.67,279.63,12900.0,278.0101,279.147,277.9203,278.8777,12900.0
2013-12-26 10:25:00,279.86,280.97,279.5,280.59,19600.0,279.1071,280.2141,278.7481,279.8351,19600.0
2013-12-26 10:30:00,280.74,280.82,280.36,280.74,10100.0,279.9847,280.0645,279.6058,279.9847,10100.0
2013-12-26 10:35:00,280.73,280.82,279.82,280.0,14200.0,279.9748,280.0645,279.0672,279.2467,14200.0
2013-12-26 10:40:00,279.99,280.1,279.78,280.0,3700.0,279.2368,279.3465,279.0273,279.2467,3700.0
2013-12-26 10:45:00,280.1,280.2,279.66,279.66,9100.0,279.3465,279.4462,278.9076,278.9076,9100.0
2013-12-26 10:50:00,279.87,279.87,278.46,278.67,11600.0,279.1171,279.1171,277.7109,277.9203,11600.0
2013-12-26 10:55:00,278.71,278.83,278.5,278.71,3200.0,277.9602,278.0799,277.7508,277.9602,3200.0
2013-12-26 11:00:00,278.72,278.92,278.58,278.8,3900.0,277.9702,278.1696,277.8305,278.05,3900.0
2013-12-26 11:05:00,278.91,279.38,278.74,278.78,12000.0,278.1597,278.6284,277.9901,278.03,12000.0
2013-12-26 11:10:00,278.84,279.26,278.68,279.01,7900.0,278.0898,278.5087,277.9303,278.2594,7900.0
2013-12-26 11:15:00,279.26,279.3,278.75,279.17,1800.0,278.5087,278.5486,278.0001,278.419,1800.0
2013-12-26 11:20:00,279.29,279.29,278.36,278.7,8400.0,278.5386,278.5386,277.6111,277.9502,8400.0
2013-12-26 11:25:00,278.53,278.87,278.4,278.8,2800.0,277.7807,278.1198,277.651,278.05,2800.0
2013-12-26 11:30:00,278.82,278.82,278.42,278.63,5300.0,278.0699,278.0699,277.671,277.8804,5300.0
2013-12-26 11:35:00,278.63,279.21,278.45,278.72,5600.0,277.8804,278.4589,277.7009,277.9702,5600.0
2013-12-26 11:40:00,278.99,279.13,278.58,279.11,4900.0,278.2394,278.3791,277.8305,278.3591,4900.0
2013-12-26 11:45:00,279.09,279.09,278.55,279.08,1400.0,278.3392,278.3392,277.8006,278.3292,1400.0
2013-12-26 11:50:00,279.09,279.42,278.86,279.42,2700.0,278.3392,278.6683,278.1098,278.6683,2700.0
2013-12-26 11:55:00,279.49,279.49,278.95,279.01,1500.0,278.7381,278.7381,278.1995,278.2594,1500.0
2013-12-26 12:00:00,278.99,279.31,278.83,279.17,2300.0,278.2394,278.5586,278.0799,278.419,2300.0
2013-12-26 12:05:00,279.0,279.15,278.82,278.99,1700.0,278.2494,278.399,278.0699,278.2394,1700.0
2013-12-26 12:10:00,278.87,279.13,278.67,278.71,2800.0,278.1198,278.3791,277.9203,277.9602,2800.0
2013-12-26 12:15:00,278.88,278.92,278.65,278.65,5300.0,278.1297,278.1696,277.9004,277.9004,5300.0
2013-12-26 12:20:00,278.65,278.85,278.49,278.8,3600.0,277.9004,278.0998,277.7408,278.05,3600.0
2013-12-26 12:25:00,278.8,278.87,278.46,278.85,4700.0,278.05,278.1198,277.7109,278.0998,4700.0
2013-12-26 12:30:00,278.66,279.03,278.66,278.77,1200.0,277.9103,278.2793,277.9103,278.02,1200.0
2013-12-26 12:35:00,278.96,278.99,278.48,278.95,8100.0,278.2095,278.2394,277.7308,278.1995,8100.0
2013-12-26 12:40:00,278.99,279.47,278.91,279.44,3800.0,278.2394,278.7182,278.1597,278.6882,3800.0
2013-12-26 12:45:00,279.5,279.63,279.28,279.53,3000.0,278.7481,278.8777,278.5287,278.778,3000.0
2013-12-26 12:50:00,279.11,279.6,278.99,279.0,2400.0,278.3591,278.8478,278.2394,278.2494,2400.0
2013-12-26 12:55:00,278.86,279.21,278.79,278.94,1400.0,278.1098,278.4589,278.04,278.1896,1400.0
2013-12-26 13:00:00,279.06,279.24,278.98,279.15,1900.0,278.3093,278.4888,278.2295,278.399,1900.0
2013-12-26 13:05:00,279.2,279.21,278.85,278.99,4400.0,278.4489,278.4589,278.0998,278.2394,4400.0
2013-12-26 13:10:00,278.9,279.14,278.76,278.94,4600.0,278.1497,278.389,278.0101,278.1896,4600.0
2013-12-26 13:15:00,278.97,279.14,278.75,278.81,2400.0,278.2195,278.389,278.0001,278.0599,2400.0
2013-12-26 13:20:00,278.75,279.1,278.5,278.91,8000.0,278.0001,278.3491,277.7508,278.1597,8000.0
2013-12-26 13:25:00,278.91,278.99,278.6,278.6,900.0,278.1597,278.2394,277.8505,277.8505,900.0
2013-12-26 13:30:00,278.99,278.99,278.55,278.94,2600.0,278.2394,278.2394,277.8006,278.1896,2600.0
2013-12-26 13:35:00,278.91,278.99,278.59,278.99,2400.0,278.1597,278.2394,277.8405,278.2394,2400.0
2013-12-26 13:40:00,278.99,278.99,278.6,278.99,1200.0,278.2394,278.2394,277.8505,278.2394,1200.0
2013-12-26 13:45:00,278.66,279.09,278.66,278.86,2200.0,277.9103,278.3392,277.9103,278.1098,2200.0
2013-12-26 13:50:00,279.13,279.37,278.69,279.06,5200.0,278.3791,278.6184,277.9402,278.3093,5200.0
2013-12-26 13:55:00,278.96,279.27,278.69,278.75,2000.0,278.2095,278.5187,277.9402,278.0001,2000.0
2013-12-26 14:00:00,278.79,279.27,278.69,279.06,3500.0,278.04,278.5187,277.9402,278.3093,3500.0
2013-12-26 14:05:00,278.69,279.37,278.69,279.37,5400.0,277.9402,278.6184,277.9402,278.6184,5400.0
2013-12-26 14:10:00,279.36,279.58,279.3,279.3,4100.0,278.6084,278.8279,278.5486,278.5486,4100.0
2013-12-26 14:15:00,279.49,279.49,279.08,279.24,1300.0,278.7381,278.7381,278.3292,278.4888,1300.0
2013-12-26 14:20:00,279.48,279.49,279.15,279.47,2700.0,278.7281,278.7381,278.399,278.7182,2700.0
2013-12-26 14:25:00,279.47,279.89,279.28,279.87,6500.0,278.7182,279.137,278.5287,279.1171,6500.0
2013-12-26 14:30:00,279.76,279.95,279.63,279.95,8100.0,279.0074,279.1969,278.8777,279.1969,8100.0
2013-12-26 14:35:00,279.95,279.95,279.49,279.55,8000.0,279.1969,279.1969,278.7381,278.7979,8000.0
2013-12-26 14:40:00,279.82,279.82,279.17,279.18,6400.0,279.0672,279.0672,278.419,278.4289,6400.0
2013-12-26 14:45:00,279.12,279.18,278.07,278.07,6600.0,278.3691,278.4289,277.3219,277.3219,6600.0
2013-12-26 14:50:00,278.28,278.78,278.28,278.41,5300.0,277.5314,278.03,277.5314,277.661,5300.0
2013-12-26 14:55:00,278.73,278.86,278.3,278.85,3200.0,277.9801,278.1098,277.5513,278.0998,3200.0
2013-12-26 15:00:00,278.67,279.17,278.56,279.16,4500.0,277.9203,278.419,277.8106,278.409,4500.0
2013-12-26 15:05:00,278.79,279.12,278.68,278.84,5600.0,278.04,278.3691,277.9303,278.0898,5600.0
2013-12-26 15:10:00,278.83,278.84,278.4,278.6,6300.0,278.0799,278.0898,277.651,277.8505,6300.0
2013-12-26 15:15:00,278.42,278.7,278.21,278.7,4400.0,277.671,277.9502,277.4615,277.9502,4400.0
2013-12-26 15:20:00,278.52,278.72,278.21,278.28,6200.0,277.7707,277.9702,277.4615,277.5314,6200.0
2013-12-26 15:25:00,278.14,278.24,277.8,278.11,8100.0,277.3917,277.4915,277.0526,277.3618,8100.0
2013-12-26 15:30:00,278.13,278.31,277.8,278.31,8800.0,277.3818,277.5613,277.0526,277.5613,8800.0
2013-12-26 15:35:00,278.3,278.36,277.79,278.05,6600.0,277.5513,277.6111,277.0427,277.302,6600.0
2013-12-26 15:40:00,278.06,278.56,277.89,278.51,7900.0,277.3119,277.8106,277.1424,277.7607,7900.0
2013-12-26 15:45:00,278.41,278.41,277.85,277.85,7100.0,277.661,277.661,277.1025,277.1025,7100.0
2013-12-26 15:50:00,278.15,278.49,277.85,278.48,22400.0,277.4017,277.7408,277.1025,277.7308,22400.0
2013-12-26 15:55:00,278.35,278.63,277.93,278.51,40100.0,277.6012,277.8804,277.1823,277.7607,40100.0
2013-12-27 09:30:00,279.72,279.72,277.15,277.47,13500.0,278.9675,278.9675,276.4044,276.7235,13500.0
2013-12-27 09:35:00,278.78,278.78,277.1,278.07,5600.0,278.03,278.03,276.3545,277.3219,5600.0
2013-12-27 09:40:00,277.15,277.95,277.15,277.76,6400.0,276.4044,277.2022,276.4044,277.0128,6400.0
2013-12-27 09:45:00,277.43,277.68,276.6,276.8,5600.0,276.6836,276.933,275.8559,276.0553,5600.0
2013-12-27 09:50:00,276.61,277.49,276.61,276.85,8200.0,275.8658,276.7435,275.8658,276.1052,8200.0
2013-12-27 09:55:00,277.42,277.8,276.77,277.77,4300.0,276.6737,277.0526,276.0254,277.0227,4300.0
2013-12-27 10:00:00,277.23,277.74,277.0,277.49,2200.0,276.4842,276.9928,276.2548,276.7435,2200.0
2013-12-27 10:05:00,277.5,278.05,277.48,277.92,3100.0,276.7535,277.302,276.7335,277.1723,3100.0
2013-12-27 10:10:00,278.19,279.16,278.08,279.16,19300.0,277.4416,278.409,277.3319,278.409,19300.0
2013-12-27 10:15:00,279.25,279.61,279.14,279.31,6400.0,278.4987,278.8578,278.389,278.5586,6400.0
2013-12-27 10:20:00,279.44,279.45,278.76,279.24,5200.0,278.6882,278.6982,278.0101,278.4888,5200.0
2013-12-27 10:25:00,278.77,279.12,277.94,278.19,6600.0,278.02,278.3691,277.1923,277.4416,6600.0
2013-12-27 10:30:00,278.42,278.46,277.86,278.3,8100.0,277.671,277.7109,277.1125,277.5513,8100.0
2013-12-27 10:35:00,278.29,278.38,277.57,277.73,9500.0,277.5413,277.6311,276.8233,276.9828,9500.0
2013-12-27 10:40:00,277.65,278.02,276.46,276.47,10500.0,276.903,277.2721,275.7162,275.7262,10500.0
2013-12-27 10:45:00,276.51,277.19,276.51,277.19,4500.0,275.7661,276.4443,275.7661,276.4443,4500.0
2013-12-27 10:50:00,277.21,277.54,277.06,277.54,2800.0,276.4642,276.7933,276.3146,276.7933,2800.0
2013-12-27 10:55:00,277.14,277.55,277.12,277.22,3000.0,276.3944,276.8033,276.3745,276.4742,3000.0
2013-12-27 11:00:00,277.32,278.0,277.12,278.0,5400.0,276.5739,277.2521,276.3745,277.2521,5400.0
2013-12-27 11:05:00,277.83,278.35,277.67,277.98,11500.0,277.0826,277.6012,276.923,277.2322,11500.0
2013-12-27 11:10:00,277.63,278.02,277.48,277.98,2500.0,276.8831,277.2721,276.7335,277.2322,2500.0
2013-12-27 11:15:00,277.92,278.12,277.6,277.94,3600.0,277.1723,277.3718,276.8532,277.1923,3600.0
2013-12-27 11:20:00,278.14,278.14,277.43,277.97,3600.0,277.3917,277.3917,276.6836,277.2222,3600.0
2013-12-27 11:25:00,277.5,277.67,277.01,277.64,5600.0,276.7535,276.923,276.2648,276.8931,5600.0
2013-12-27 11:30:00,277.63,277.87,277.3,277.3,700.0,276.8831,277.1225,276.554,276.554,700.0
2013-12-27 11:35:00,277.84,277.84,277.26,277.26,2200.0,277.0925,277.0925,276.5141,276.5141,2200.0
2013-12-27 11:40:00,277.08,277.45,276.92,277.0,4800.0,276.3346,276.7036,276.175,276.2548,4800.0
2013-12-27 11:45:00,276.89,277.44,276.89,276.95,3700.0,276.1451,276.6936,276.1451,276.2049,3700.0
2013-12-27 11:50:00,277.08,277.51,277.08,277.51,1200.0,276.3346,276.7634,276.3346,276.7634,1200.0
2013-12-27 11:55:00,277.3,277.61,277.3,277.56,4300.0,276.554,276.8632,276.554,276.8133,4300.0
2013-12-27 12:00:00,277.49,277.59,277.03,277.11,7200.0,276.7435,276.8432,276.2847,276.3645,7200.0
2013-12-27 12:05:00,276.91,277.51,276.91,277.51,2400.0,276.165,276.7634,276.165,276.7634,2400.0
2013-12-27 12:10:00,277.31,277.56,277.25,277.5,900.0,276.564,276.8133,276.5041,276.7535,900.0
2013-12-27 12:15:00,277.3,277.48,276.51,277.0,11600.0,276.554,276.7335,275.7661,276.2548,11600.0
2013-12-27 12:20:00,276.73,277.09,276.52,276.57,7400.0,275.9855,276.3446,275.7761,275.826,7400.0
2013-12-27 12:25:00,276.73,276.98,276.5,276.96,7000.0,275.9855,276.2348,275.7561,276.2149,7000.0
2013-12-27 12:30:00,276.61,276.77,276.3,276.57,5400.0,275.8658,276.0254,275.5567,275.826,5400.0
2013-12-27 12:35:00,276.21,276.66,276.2,276.47,6700.0,275.4669,275.9157,275.4569,275.7262,6700.0
2013-12-27 12:40:00,276.6,276.6,276.29,276.43,4200.0,275.8559,275.8559,275.5467,275.6863,4200.0
2013-12-27 12:45:00,276.3,276.3,275.28,275.92,6700.0,275.5567,275.5567,274.5394,275.1777,6700.0
2013-12-27 12:50:00,275.73,276.31,275.7,275.95,7200.0,274.9882,275.5667,274.9583,275.2076,7200.0
2013-12-27 12:55:00,275.89,276.31,275.77,276.07,4000.0,275.1478,275.5667,275.0281,275.3273,4000.0
2013-12-27 13:00:00,276.07,276.27,275.84,275.84,3100.0,275.3273,275.5268,275.0979,275.0979,3100.0
2013-12-27 13:05:00,275.77,276.12,275.29,276.07,3300.0,275.0281,275.3772,274.5494,275.3273,3300.0
2013-12-27 13:10:00,275.84,276.12,275.74,275.74,2700.0,275.0979,275.3772,274.9982,274.9982,2700.0
2013-12-27 13:15:00,276.1,276.12,275.74,276.07,3100.0,275.3572,275.3772,274.9982,275.3273,3100.0
2013-12-27 13:20:00,276.12,277.17,275.98,277.17,10100.0,275.3772,276.4243,275.2375,276.4243,10100.0
2013-12-27 13:25:00,277.19,277.34,276.79,277.02,3100.0,276.4443,276.5939,276.0454,276.2747,3100.0
2013-12-27 13:30:00,277.05,277.68,277.05,277.51,4100.0,276.3047,276.933,276.3047,276.7634,4100.0
2013-12-27 13:35:00,277.64,277.94,277.34,277.65,16800.0,276.8931,277.1923,276.5939,276.903,16800.0
2013-12-27 13:40:00,277.51,277.65,277.2,277.2,1700.0,276.7634,276.903,276.4543,276.4543,1700.0
2013-12-27 13:45:00,277.38,277.72,277.2,277.72,2300.0,276.6338,276.9729,276.4543,276.9729,2300.0
2013-12-27 13:50:00,277.58,277.73,277.41,277.41,2300.0,276.8332,276.9828,276.6637,276.6637,2300.0
2013-12-27 13:55:00,277.77,278.0,277.55,277.75,6000.0,277.0227,277.2521,276.8033,277.0028,6000.0
2013-12-27 14:00:00,277.86,278.04,277.72,278.04,1600.0,277.1125,277.292,276.9729,277.292,1600.0
2013-12-27 14:05:00,277.92,278.08,277.88,277.92,1500.0,277.1723,277.3319,277.1324,277.1723,1500.0
2013-12-27 14:10:00,277.9,278.09,277.64,277.64,3900.0,277.1524,277.3419,276.8931,276.8931,3900.0
2013-12-27 14:15:00,277.64,278.06,277.41,278.06,5800.0,276.8931,277.3119,276.6637,277.3119,5800.0
2013-12-27 14:20:00,278.11,278.22,277.84,278.22,1100.0,277.3618,277.4715,277.0925,277.4715,1100.0
2013-12-27 14:25:00,278.02,278.28,277.67,277.96,10000.0,277.2721,277.5314,276.923,277.2122,10000.0
2013-12-27 14:30:00,277.95,277.96,277.56,277.65,4100.0,277.2022,277.2122,276.8133,276.903,4100.0
2013-12-27 14:35:00,277.47,277.7,277.35,277.49,5200.0,276.7235,276.9529,276.6039,276.7435,5200.0
2013-12-27 14:40:00,277.35,277.71,277.35,277.45,3200.0,276.6039,276.9629,276.6039,276.7036,3200.0
2013-12-27 14:45:00,277.55,277.89,277.55,277.74,2600.0,276.8033,277.1424,276.8033,276.9928,2600.0
2013-12-27 14:50:00,277.85,277.85,277.14,277.3,6600.0,277.1025,277.1025,276.3944,276.554,6600.0
2013-12-27 14:55:00,277.3,277.3,276.64,276.74,9600.0,276.554,276.554,275.8958,275.9955,9600.0
2013-12-27 15:00:00,276.6,276.78,276.56,276.66,4800.0,275.8559,276.0354,275.816,275.9157,4800.0
2013-12-27 15:05:00,276.65,276.95,276.51,276.65,10900.0,275.9057,276.2049,275.7661,275.9057,10900.0
2013-12-27 15:10:00,276.63,277.2,276.63,277.2,5000.0,275.8858,276.4543,275.8858,276.4543,5000.0
2013-12-27 15:15:00,277.12,277.19,276.84,277.19,5400.0,276.3745,276.4443,276.0952,276.4443,5400.0
2013-12-27 15:20:00,277.26,277.43,277.08,277.13,4900.0,276.5141,276.6836,276.3346,276.3844,4900.0
2013-12-27 15:25:00,277.13,277.27,276.82,277.22,6300.0,276.3844,276.5241,276.0753,276.4742,6300.0
2013-12-27 15:30:00,277.11,277.84,277.1,277.44,10800.0,276.3645,277.0925,276.3545,276.6936,10800.0
2013-12-27 15:35:00,277.59,277.62,277.14,277.27,7200.0,276.8432,276.8731,276.3944,276.5241,7200.0
2013-12-27 15:40:00,277.42,277.67,277.09,277.09,12200.0,276.6737,276.923,276.3446,276.3446,12200.0
2013-12-27 15:45:00,277.09,277.18,276.85,276.91,16600.0,276.3446,276.4343,276.1052,276.165,16600.0
2013-12-27 15:50:00,276.91,277.27,276.77,277.26,28900.0,276.165,276.5241,276.0254,276.5141,28900.0
2013-12-27 15:55:00,277.15,277.31,276.83,277.11,41200.0,276.4044,276.564,276.0853,276.3645,41200.0
2013-12-30 09:30:00,275.67,278.75,275.67,277.09,10100.0,274.9284,278.0001,274.9284,276.3446,10100.0
2013-12-30 09:35:00,278.34,278.47,277.14,278.09,2800.0,277.5912,277.7208,276.3944,277.3419,2800.0
2013-12-30 09:40:00,277.21,277.87,275.26,275.99,5200.0,276.4642,277.1225,274.5195,275.2475,5200.0
2013-12-30 09:45:00,275.39,275.88,273.83,273.99,31200.0,274.6491,275.1378,273.0933,273.2529,31200.0
2013-12-30 09:50:00,273.85,274.92,273.84,274.42,6300.0,273.1133,274.1804,273.1033,273.6817,6300.0
2013-12-30 09:55:00,274.9,275.14,274.5,275.03,5600.0,274.1604,274.3998,273.7615,274.2901,5600.0
2013-12-30 10:00:00,274.96,275.46,274.71,275.03,8000.0,274.2203,274.7189,273.971,274.2901,8000.0
2013-12-30 10:05:00,275.37,275.44,274.73,275.0,40400.0,274.6292,274.699,273.9909,274.2602,40400.0
2013-12-30 10:10:00,274.74,275.36,274.74,274.82,14300.0,274.0009,274.6192,274.0009,274.0807,14300.0
2013-12-30 10:15:00,274.9,275.5,274.9,275.49,5200.0,274.1604,274.7588,274.1604,274.7489,5200.0
2013-12-30 10:20:00,275.17,275.2,274.57,274.57,7700.0,274.4297,274.4596,273.8313,273.8313,7700.0
2013-12-30 10:25:00,274.45,274.73,273.01,273.41,21800.0,273.7117,273.9909,272.2755,272.6745,21800.0
2013-12-30 10:30:00,273.64,274.2,273.0,274.11,12800.0,272.9038,273.4623,272.2656,273.3726,12800.0
2013-12-30 10:35:00,274.12,274.43,273.72,274.11,4200.0,273.3825,273.6917,272.9836,273.3726,4200.0
2013-12-30 10:40:00,274.43,275.19,274.0,274.96,13800.0,273.6917,274.4497,273.2629,274.2203,13800.0
2013-12-30 10:45:00,274.75,275.17,274.57,274.59,6800.0,274.0108,274.4297,273.8313,273.8513,6800.0
2013-12-30 10:50:00,274.6,275.0,273.79,273.85,13700.0,273.8613,274.2602,273.0534,273.1133,13700.0
2013-12-30 10:55:00,273.79,274.85,273.56,274.0,9100.0,273.0534,274.1106,272.8241,273.2629,9100.0
2013-12-30 11:00:00,274.55,275.17,274.08,275.1,5400.0,273.8114,274.4297,273.3427,274.3599,5400.0
2013-12-30 11:05:00,275.13,275.2,274.66,274.82,3800.0,274.3898,274.4596,273.9211,274.0807,3800.0
2013-12-30 11:10:00,275.18,275.7,275.1,275.47,7200.0,274.4397,274.9583,274.3599,274.7289,7200.0
2013-12-30 11:15:00,275.7,276.44,275.53,276.1,6800.0,274.9583,275.6963,274.7888,275.3572,6800.0
2013-12-30 11:20:00,276.28,276.7,276.11,276.7,6700.0,275.5367,275.9556,275.3672,275.9556,6700.0
2013-12-30 11:25:00,276.77,276.77,275.55,276.38,8600.0,276.0254,276.0254,274.8087,275.6365,8600.0
2013-12-30 11:30:00,275.95,276.24,275.24,275.25,10600.0,275.2076,275.4968,274.4995,274.5095,10600.0
2013-12-30 11:35:00,275.11,275.79,275.03,275.25,6100.0,274.3699,275.0481,274.2901,274.5095,6100.0
2013-12-30 11:40:00,275.77,277.05,275.46,277.05,18000.0,275.0281,276.3047,274.7189,276.3047,18000.0
2013-12-30 11:45:00,277.06,277.68,277.0,277.36,11500.0,276.3146,276.933,276.2548,276.6138,11500.0
2013-12-30 11:50:00,277.33,277.77,277.2,277.68,5100.0,276.5839,277.0227,276.4543,276.933,5100.0
2013-12-30 11:55:00,277.9,278.31,277.77,277.93,6800.0,277.1524,277.5613,277.0227,277.1823,6800.0
2013-12-30 12:00:00,278.01,278.18,277.68,277.75,10100.0,277.2621,277.4316,276.933,277.0028,10100.0
2013-12-30 12:05:00,277.97,278.06,277.82,277.97,3000.0,277.2222,277.3119,277.0726,277.2222,3000.0
2013-12-30 12:10:00,277.95,278.1,277.82,277.94,2700.0,277.2022,277.3518,277.0726,277.1923,2700.0
2013-12-30 12:15:00,277.97,278.36,277.97,278.0,6800.0,277.2222,277.6111,277.2222,277.2521,6800.0
2013-12-30 12:20:00,278.32,278.32,277.95,278.3,1500.0,277.5712,277.5712,277.2022,277.5513,1500.0
2013-12-30 12:25:00,278.32,278.66,278.12,278.56,6100.0,277.5712,277.9103,277.3718,277.8106,6100.0
2013-12-30 12:30:00,278.3,278.82,278.28,278.82,3900.0,277.5513,278.0699,277.5314,278.0699,3900.0
2013-12-30 12:35:00,278.58,279.03,278.43,278.79,7500.0,277.8305,278.2793,277.6809,278.04,7500.0
2013-12-30 12:40:00,278.83,279.05,278.75,278.84,4200.0,278.0799,278.2993,278.0001,278.0898,4200.0
2013-12-30 12:45:00,278.97,279.09,278.74,278.93,6200.0,278.2195,278.3392,277.9901,278.1796,6200.0
2013-12-30 12:50:00,278.91,279.17,278.69,278.79,3400.0,278.1597,278.419,277.9402,278.04,3400.0
2013-12-30 12:55:00,278.9,279.21,278.79,279.0,3500.0,278.1497,278.4589,278.04,278.2494,3500.0
2013-12-30 13:00:00,279.02,279.4,279.02,279.2,4300.0,278.2694,278.6483,278.2694,278.4489,4300.0
2013-12-30 13:05:00,279.15,279.3,278.85,278.85,7200.0,278.399,278.5486,278.0998,278.0998,7200.0
2013-12-30 13:10:00,279.27,279.27,278.23,278.23,9100.0,278.5187,278.5187,277.4815,277.4815,9100.0
2013-12-30 13:15:00,278.26,278.34,277.57,277.63,10700.0,277.5114,277.5912,276.8233,276.8831,10700.0
2013-12-30 13:20:00,277.5,278.01,277.5,277.99,6000.0,276.7535,277.2621,276.7535,277.2421,6000.0
2013-12-30 13:25:00,278.02,278.22,277.62,278.22,2200.0,277.2721,277.4715,276.8731,277.4715,2200.0
2013-12-30 13:30:00,278.12,278.36,277.61,278.17,5900.0,277.3718,277.6111,276.8632,277.4216,5900.0
2013-12-30 13:35:00,278.34,278.41,277.96,278.41,3900.0,277.5912,277.661,277.2122,277.661,3900.0
2013-12-30 13:40:00,278.39,279.01,278.04,279.01,4700.0,277.6411,278.2594,277.292,278.2594,4700.0
2013-12-30 13:45:00,278.85,279.22,278.8,279.19,6500.0,278.0998,278.4688,278.05,278.4389,6500.0
2013-12-30 13:50:00,279.21,279.87,279.02,279.87,12000.0,278.4589,279.1171,278.2694,279.1171,12000.0
2013-12-30 13:55:00,279.82,279.82,279.18,279.62,9300.0,279.0672,279.0672,278.4289,278.8677,9300.0
2013-12-30 14:00:00,279.67,279.67,278.93,279.39,2800.0,278.9176,278.9176,278.1796,278.6384,2800.0
2013-12-30 14:05:00,279.39,279.73,278.97,279.4,2500.0,278.6384,278.9775,278.2195,278.6483,2500.0
2013-12-30 14:10:00,279.47,279.47,278.8,278.99,7400.0,278.7182,278.7182,278.05,278.2394,7400.0
2013-12-30 14:15:00,278.99,278.99,278.67,278.94,2100.0,278.2394,278.2394,277.9203,278.1896,2100.0
2013-12-30 14:20:00,278.94,279.33,278.84,279.01,6600.0,278.1896,278.5785,278.0898,278.2594,6600.0
2013-12-30 14:25:00,279.18,279.18,278.8,278.81,600.0,278.4289,278.4289,278.05,278.0599,600.0
2013-12-30 14:30:00,278.56,279.0,278.51,278.91,7300.0,277.8106,278.2494,277.7607,278.1597,7300.0
2013-12-30 14:35:00,278.97,279.06,278.55,278.6,5900.0,278.2195,278.3093,277.8006,277.8505,5900.0
2013-12-30 14:40:00,278.99,279.04,278.55,278.96,3100.0,278.2394,278.2893,277.8006,278.2095,3100.0
2013-12-30 14:45:00,279.03,279.03,278.8,279.03,1400.0,278.2793,278.2793,278.05,278.2793,1400.0
2013-12-30 14:50:00,279.02,279.02,278.66,278.76,3000.0,278.2694,278.2694,277.9103,278.0101,3000.0
2013-12-30 14:55:00,278.73,279.0,278.73,278.74,1400.0,277.9801,278.2494,277.9801,277.9901,1400.0
2013-12-30 15:00:00,278.98,278.98,278.43,278.43,5400.0,278.2295,278.2295,277.6809,277.6809,5400.0
2013-12-30 15:05:00,278.44,278.65,278.19,278.22,7400.0,277.6909,277.9004,277.4416,277.4715,7400.0
2013-12-30 15:10:00,278.55,278.55,278.29,278.33,4500.0,277.8006,277.8006,277.5413,277.5812,4500.0
2013-12-30 15:15:00,278.33,278.51,278.12,278.34,5200.0,277.5812,277.7607,277.3718,277.5912,5200.0
2013-12-30 15:20:00,278.24,278.38,277.97,278.05,11000.0,277.4915,277.6311,277.2222,277.302,11000.0
2013-12-30 15:25:00,278.04,278.16,277.76,277.97,10500.0,277.292,277.4117,277.0128,277.2222,10500.0
2013-12-30 15:30:00,277.93,278.32,277.77,278.06,5900.0,277.1823,277.5712,277.0227,277.3119,5900.0
2013-12-30 15:35:00,278.27,278.27,277.7,277.75,8000.0,277.5214,277.5214,276.9529,277.0028,8000.0
2013-12-30 15:40:00,277.77,278.01,277.73,277.97,10900.0,277.0227,277.2621,276.9828,277.2222,10900.0
2013-12-30 15:45:00,277.94,278.23,277.68,278.14,11300.0,277.1923,277.4815,276.933,277.3917,11300.0
2013-12-30 15:50:00,278.06,278.2,277.72,277.87,20400.0,277.3119,277.4516,276.9729,277.1225,20400.0
2013-12-30 15:55:00,277.87,278.53,277.87,278.08,29700.0,277.1225,277.7807,277.1225,277.3319,29700.0
2013-12-31 09:30:00,277.1,278.0,277.1,277.94,9000.0,276.3545,277.2521,276.3545,277.1923,9000.0
2013-12-31 09:35:00,277.88,277.95,275.01,275.01,11200.0,277.1324,277.2022,274.2701,274.2701,11200.0
2013-12-31 09:40:00,275.0,275.73,274.8,275.05,13100.0,274.2602,274.9882,274.0607,274.31,13100.0
2013-12-31 09:45:00,275.05,275.05,274.13,274.73,12600.0,274.31,274.31,273.3925,273.9909,12600.0
2013-12-31 09:50:00,274.68,274.72,273.7,273.88,10800.0,273.941,273.9809,272.9637,273.1432,10800.0
2013-12-31 09:55:00,273.85,275.93,273.85,275.93,11600.0,273.1133,275.1877,273.1133,275.1877,11600.0
2013-12-31 10:00:00,275.93,276.65,275.62,275.68,6100.0,275.1877,275.9057,274.8785,274.9383,6100.0
2013-12-31 10:05:00,275.68,275.76,274.28,274.94,8100.0,274.9383,275.0181,273.5421,274.2003,8100.0
2013-12-31 10:10:00,274.98,275.38,274.79,275.13,3000.0,274.2402,274.6392,274.0507,274.3898,3000.0
2013-12-31 10:15:00,275.16,275.36,274.78,275.3,6900.0,274.4197,274.6192,274.0408,274.5594,6900.0
2013-12-31 10:20:00,274.88,275.67,274.85,275.67,2400.0,274.1405,274.9284,274.1106,274.9284,2400.0
2013-12-31 10:25:00,275.78,276.47,275.5,276.47,2900.0,275.0381,275.7262,274.7588,275.7262,2900.0
2013-12-31 10:30:00,276.49,277.39,276.47,276.94,10400.0,275.7462,276.6437,275.7262,276.195,10400.0
2013-12-31 10:35:00,276.95,277.1,276.07,276.76,6500.0,276.2049,276.3545,275.3273,276.0154,6500.0
2013-12-31 10:40:00,277.09,277.09,275.83,276.06,4700.0,276.3446,276.3446,275.0879,275.3173,4700.0
2013-12-31 10:45:00,275.86,276.49,275.83,276.2,6300.0,275.1179,275.7462,275.0879,275.4569,6300.0
2013-12-31 10:50:00,276.0,276.43,275.83,276.43,3600.0,275.2575,275.6863,275.0879,275.6863,3600.0
2013-12-31 10:55:00,276.2,277.3,276.05,277.3,2500.0,275.4569,276.554,275.3074,276.554,2500.0
2013-12-31 11:00:00,277.03,277.87,277.02,277.33,5100.0,276.2847,277.1225,276.2747,276.5839,5100.0
2013-12-31 11:05:00,277.97,278.32,277.68,277.95,10600.0,277.2222,277.5712,276.933,277.2022,10600.0
2013-12-31 11:10:00,278.0,278.2,277.34,277.34,6400.0,277.2521,277.4516,276.5939,276.5939,6400.0
2013-12-31 11:15:00,277.27,277.75,277.03,277.62,3700.0,276.5241,277.0028,276.2847,276.8731,3700.0
2013-12-31 11:20:00,277.61,277.61,276.57,276.57,6500.0,276.8632,276.8632,275.826,275.826,6500.0
2013-12-31 11:25:00,276.55,277.06,276.32,277.06,5900.0,275.806,276.3146,275.5766,276.3146,5900.0
2013-12-31 11:30:00,277.1,277.1,276.5,276.64,3000.0,276.3545,276.3545,275.7561,275.8958,3000.0
2013-12-31 11:35:00,276.5,276.77,276.17,276.53,4600.0,275.7561,276.0254,275.427,275.7861,4600.0
2013-12-31 11:40:00,276.73,276.77,276.48,276.57,1400.0,275.9855,276.0254,275.7362,275.826,1400.0
2013-12-31 11:45:00,276.62,276.62,275.92,276.0,6000.0,275.8758,275.8758,275.1777,275.2575,6000.0
2013-12-31 11:50:00,276.0,276.2,275.9,275.91,7200.0,275.2575,275.4569,275.1578,275.1677,7200.0
2013-12-31 11:55:00,276.09,276.17,275.69,275.96,6000.0,275.3472,275.427,274.9483,275.2176,6000.0
2013-12-31 12:00:00,275.79,276.13,275.76,275.81,4000.0,275.0481,275.3871,275.0181,275.068,4000.0
2013-12-31 12:05:00,275.61,275.79,275.44,275.7,5100.0,274.8685,275.0481,274.699,274.9583,5100.0
2013-12-31 12:10:00,275.92,275.95,275.46,275.95,1600.0,275.1777,275.2076,274.7189,275.2076,1600.0
2013-12-31 12:15:00,275.74,275.94,275.62,275.62,4400.0,274.9982,275.1976,274.8785,274.8785,4400.0
2013-12-31 12:20:00,275.74,275.8,275.45,275.62,4100.0,274.9982,275.058,274.709,274.8785,4100.0
2013-12-31 12:25:00,275.63,275.92,275.44,275.61,3500.0,274.8885,275.1777,274.699,274.8685,3500.0
2013-12-31 12:30:00,275.61,276.24,275.44,276.24,3900.0,274.8685,275.4968,274.699,275.4968,3900.0
2013-12-31 12:35:00,276.24,276.24,275.98,276.16,2600.0,275.4968,275.4968,275.2375,275.4171,2600.0
2013-12-31 12:40:00,276.18,276.18,275.7,275.77,6000.0,275.437,275.437,274.9583,275.0281,6000.0
2013-12-31 12:45:00,275.7,275.8,275.38,275.8,8100.0,274.9583,275.058,274.6392,275.058,8100.0
2013-12-31 12:50:00,275.79,276.18,275.78,276.04,3500.0,275.0481,275.437,275.0381,275.2974,3500.0
2013-12-31 12:55:00,275.92,276.18,275.76,276.18,4300.0,275.1777,275.437,275.0181,275.437,4300.0
2013-12-31 13:00:00,276.1,276.19,275.91,276.0,2900.0,275.3572,275.447,275.1677,275.2575,2900.0
2013-12-31 13:05:00,275.94,275.94,275.55,275.61,4100.0,275.1976,275.1976,274.8087,274.8685,4100.0
2013-12-31 13:10:00,275.61,276.09,275.5,276.09,6700.0,274.8685,275.3472,274.7588,275.3472,6700.0
2013-12-31 13:15:00,276.13,276.2,275.98,276.18,4000.0,275.3871,275.4569,275.2375,275.437,4000.0
2013-12-31 13:20:00,275.95,276.58,275.95,276.55,4600.0,275.2076,275.8359,275.2076,275.806,4600.0
2013-12-31 13:25:00,276.65,276.65,276.17,276.3,2700.0,275.9057,275.9057,275.427,275.5567,2700.0
2013-12-31 13:30:00,276.17,276.45,276.09,276.37,9100.0,275.427,275.7063,275.3472,275.6265,9100.0
2013-12-31 13:35:00,276.19,276.29,275.85,275.85,5900.0,275.447,275.5467,275.1079,275.1079,5900.0
2013-12-31 13:40:00,275.99,276.25,275.69,275.69,1900.0,275.2475,275.5068,274.9483,274.9483,1900.0
2013-12-31 13:45:00,275.78,275.87,275.14,275.34,8000.0,275.0381,275.1278,274.3998,274.5993,8000.0
2013-12-31 13:50:00,275.51,275.88,275.28,275.84,3800.0,274.7688,275.1378,274.5394,275.0979,3800.0
2013-12-31 13:55:00,275.69,275.8,275.06,275.06,4900.0,274.9483,275.058,274.32,274.32,4900.0
2013-12-31 14:00:00,275.25,275.6,275.14,275.3,3400.0,274.5095,274.8586,274.3998,274.5594,3400.0
2013-12-31 14:05:00,275.3,275.36,274.81,274.88,4000.0,274.5594,274.6192,274.0707,274.1405,4000.0
2013-12-31 14:10:00,274.76,275.22,274.51,275.01,8100.0,274.0208,274.4796,273.7715,274.2701,8100.0
2013-12-31 14:15:00,275.34,275.58,275.01,275.57,7100.0,274.5993,274.8386,274.2701,274.8286,7100.0
2013-12-31 14:20:00,275.58,275.81,275.34,275.81,4700.0,274.8386,275.068,274.5993,275.068,4700.0
2013-12-31 14:25:00,275.71,275.71,275.17,275.2,5300.0,274.9683,274.9683,274.4297,274.4596,5300.0
2013-12-31 14:30:00,275.42,275.55,275.0,275.01,4800.0,274.679,274.8087,274.2602,274.2701,4800.0
2013-12-31 14:35:00,275.0,275.16,274.63,274.63,5200.0,274.2602,274.4197,273.8912,273.8912,5200.0
2013-12-31 14:40:00,274.95,274.95,274.7,274.89,4500.0,274.2103,274.2103,273.961,274.1505,4500.0
2013-12-31 14:45:00,274.95,274.97,274.53,274.82,4500.0,274.2103,274.2303,273.7914,274.0807,4500.0
2013-12-31 14:50:00,274.92,274.98,274.56,274.7,4100.0,274.1804,274.2402,273.8214,273.961,4100.0
2013-12-31 14:55:00,274.69,274.81,274.43,274.45,10500.0,273.951,274.0707,273.6917,273.7117,10500.0
2013-12-31 15:00:00,274.57,274.79,274.43,274.45,3300.0,273.8313,274.0507,273.6917,273.7117,3300.0
2013-12-31 15:05:00,274.35,274.52,274.29,274.49,23900.0,273.6119,273.7815,273.5521,273.7515,23900.0
2013-12-31 15:10:00,274.52,274.68,274.34,274.68,7600.0,273.7815,273.941,273.602,273.941,7600.0
2013-12-31 15:15:00,274.59,274.89,274.46,274.87,8100.0,273.8513,274.1505,273.7216,274.1305,8100.0
2013-12-31 15:20:00,274.96,275.23,274.93,275.1,6500.0,274.2203,274.4896,274.1904,274.3599,6500.0
2013-12-31 15:25:00,275.06,275.15,274.85,274.85,7100.0,274.32,274.4098,274.1106,274.1106,7100.0
2013-12-31 15:30:00,274.96,275.4,274.85,274.98,12200.0,274.2203,274.6591,274.1106,274.2402,12200.0
2013-12-31 15:35:00,274.96,275.26,274.85,275.05,21700.0,274.2203,274.5195,274.1106,274.31,21700.0
2013-12-31 15:40:00,274.97,275.62,274.89,275.56,13400.0,274.2303,274.8785,274.1505,274.8187,13400.0
2013-12-31 15:45:00,275.56,276.15,275.56,275.76,16100.0,274.8187,275.4071,274.8187,275.0181,16100.0
2013-12-31 15:50:00,275.74,275.91,275.38,275.38,18900.0,274.9982,275.1677,274.6392,274.6392,18900.0
2013-12-31 15:55:00,275.56,275.95,274.93,275.08,84600.0,274.8187,275.2076,274.1904,274.34,84600.0
2014-01-02 09:30:00,275.77,276.36,273.5,273.5,25700.0,275.0281,275.6165,272.7642,272.7642,25700.0
2014-01-02 09:35:00,273.13,273.63,272.01,272.93,18800.0,272.3952,272.8939,271.2782,272.1957,18800.0
2014-01-02 09:40:00,272.03,273.07,271.34,272.25,13300.0,271.2982,272.3354,270.61,271.5176,13300.0
2014-01-02 09:45:00,271.86,272.99,271.53,271.62,13300.0,271.1286,272.2556,270.7995,270.8893,13300.0
2014-01-02 09:50:00,272.2,272.38,271.64,272.18,7800.0,271.4677,271.6472,270.9092,271.4478,7800.0
2014-01-02 09:55:00,271.85,272.14,270.68,270.73,20000.0,271.1187,271.4079,269.9518,270.0017,20000.0
2014-01-02 10:00:00,270.66,271.46,269.76,270.07,33900.0,269.9319,270.7297,269.0343,269.3434,33900.0
2014-01-02 10:05:00,269.81,271.98,269.55,271.5,19200.0,269.0841,271.2483,268.8248,270.7696,19200.0
2014-01-02 10:10:00,271.86,274.99,271.86,273.99,28300.0,271.1286,274.2502,271.1286,273.2529,28300.0
2014-01-02 10:15:00,273.95,274.72,273.46,273.68,9300.0,273.213,273.9809,272.7243,272.9437,9300.0
2014-01-02 10:20:00,274.09,274.5,273.4,273.75,10700.0,273.3526,273.7615,272.6645,273.0135,10700.0
2014-01-02 10:25:00,273.3,273.64,272.11,273.6,11700.0,272.5647,272.9038,271.378,272.8639,11700.0
2014-01-02 10:30:00,273.12,273.76,273.02,273.07,3800.0,272.3852,273.0235,272.2855,272.3354,3800.0
2014-01-02 10:35:00,273.43,273.76,272.97,273.27,8900.0,272.6944,273.0235,272.2356,272.5348,8900.0
2014-01-02 10:40:00,273.54,274.9,273.3,274.25,11300.0,272.8041,274.1604,272.5647,273.5122,11300.0
2014-01-02 10:45:00,274.26,274.88,274.25,274.75,8900.0,273.5222,274.1405,273.5122,274.0108,8900.0
2014-01-02 10:50:00,274.37,274.7,273.99,274.68,6600.0,273.6319,273.961,273.2529,273.941,6600.0
2014-01-02 10:55:00,274.12,274.8,274.12,274.56,4000.0,273.3825,274.0607,273.3825,273.8214,4000.0
2014-01-02 11:00:00,274.76,274.76,274.15,274.36,5400.0,274.0208,274.0208,273.4125,273.6219,5400.0
2014-01-02 11:05:00,274.01,274.97,274.01,274.57,5400.0,273.2728,274.2303,273.2728,273.8313,5400.0
2014-01-02 11:10:00,274.61,276.35,274.57,276.02,16500.0,273.8712,275.6065,273.8313,275.2774,16500.0
2014-01-02 11:15:00,275.99,277.6,275.85,276.97,12400.0,275.2475,276.8532,275.1079,276.2249,12400.0
2014-01-02 11:20:00,277.3,277.3,275.97,275.97,5900.0,276.554,276.554,275.2276,275.2276,5900.0
2014-01-02 11:25:00,276.25,276.52,275.97,275.97,3700.0,275.5068,275.7761,275.2276,275.2276,3700.0
2014-01-02 11:30:00,276.25,276.55,275.8,276.0,9400.0,275.5068,275.806,275.058,275.2575,9400.0
2014-01-02 11:35:00,276.0,276.3,275.79,276.09,10800.0,275.2575,275.5567,275.0481,275.3472,10800.0
2014-01-02 11:40:00,276.3,276.85,275.95,276.85,9300.0,275.5567,276.1052,275.2076,276.1052,9300.0
2014-01-02 11:45:00,276.59,276.85,276.1,276.29,13300.0,275.8459,276.1052,275.3572,275.5467,13300.0
2014-01-02 11:50:00,276.15,276.57,275.77,276.05,6000.0,275.4071,275.826,275.0281,275.3074,6000.0
2014-01-02 11:55:00,276.28,276.28,275.51,275.83,7800.0,275.5367,275.5367,274.7688,275.0879,7800.0
2014-01-02 12:00:00,275.89,276.61,275.83,276.53,4400.0,275.1478,275.8658,275.0879,275.7861,4400.0
2014-01-02 12:05:00,276.47,276.48,275.83,275.89,8600.0,275.7262,275.7362,275.0879,275.1478,8600.0
2014-01-02 12:10:00,275.86,276.3,275.83,275.98,3000.0,275.1179,275.5567,275.0879,275.2375,3000.0
2014-01-02 12:15:00,275.9,276.28,275.87,276.2,1300.0,275.1578,275.5367,275.1278,275.4569,1300.0
2014-01-02 12:20:00,275.92,276.26,275.84,275.84,2100.0,275.1777,275.5168,275.0979,275.0979,2100.0
2014-01-02 12:25:00,275.83,275.96,275.21,275.3,5500.0,275.0879,275.2176,274.4696,274.5594,5500.0
2014-01-02 12:30:00,275.23,275.3,274.76,275.01,4900.0,274.4896,274.5594,274.0208,274.2701,4900.0
2014-01-02 12:35:00,275.09,275.93,274.84,275.74,6600.0,274.3499,275.1877,274.1006,274.9982,6600.0
2014-01-02 12:40:00,276.0,276.05,274.78,274.79,9600.0,275.2575,275.3074,274.0408,274.0507,9600.0
2014-01-02 12:45:00,275.25,275.25,274.79,275.17,2100.0,274.5095,274.5095,274.0507,274.4297,2100.0
2014-01-02 12:50:00,274.78,275.16,274.55,275.0,6900.0,274.0408,274.4197,273.8114,274.2602,6900.0
2014-01-02 12:55:00,275.0,275.0,274.37,274.59,20400.0,274.2602,274.2602,273.6319,273.8513,20400.0
2014-01-02 13:00:00,274.59,274.68,274.19,274.33,7000.0,273.8513,273.941,273.4524,273.592,7000.0
2014-01-02 13:05:00,274.68,274.68,273.62,273.83,14500.0,273.941,273.941,272.8839,273.0933,14500.0
2014-01-02 13:10:00,273.82,274.05,273.21,273.24,14100.0,273.0834,273.3127,272.475,272.5049,14100.0
2014-01-02 13:15:00,273.22,273.3,273.02,273.02,5700.0,272.485,272.5647,272.2855,272.2855,5700.0
2014-01-02 13:20:00,273.02,273.13,272.74,272.75,5500.0,272.2855,272.3952,272.0063,272.0162,5500.0
2014-01-02 13:25:00,272.76,273.1,272.72,272.72,3200.0,272.0262,272.3653,271.9863,271.9863,3200.0
2014-01-02 13:30:00,273.07,273.98,272.65,273.44,11200.0,272.3354,273.2429,271.9165,272.7044,11200.0
2014-01-02 13:35:00,273.47,273.69,273.07,273.55,7800.0,272.7343,272.9537,272.3354,272.8141,7800.0
2014-01-02 13:40:00,273.87,273.9,273.44,273.9,13600.0,273.1332,273.1631,272.7044,273.1631,13600.0
2014-01-02 13:45:00,273.7,274.26,273.54,273.75,11800.0,272.9637,273.5222,272.8041,273.0135,11800.0
2014-01-02 13:50:00,273.75,274.24,273.63,273.63,2800.0,273.0135,273.5022,272.8939,272.8939,2800.0
2014-01-02 13:55:00,273.42,274.06,273.38,273.68,5100.0,272.6844,273.3227,272.6445,272.9437,5100.0
2014-01-02 14:00:00,273.52,274.38,273.52,273.86,11400.0,272.7842,273.6418,272.7842,273.1232,11400.0
2014-01-02 14:05:00,274.39,274.39,273.54,273.66,3400.0,273.6518,273.6518,272.8041,272.9238,3400.0
2014-01-02 14:10:00,273.8,273.85,273.0,273.0,8500.0,273.0634,273.1133,272.2656,272.2656,8500.0
2014-01-02 14:15:00,272.7,273.1,272.06,272.28,8700.0,271.9664,272.3653,271.3281,271.5475,8700.0
2014-01-02 14:20:00,272.23,272.86,272.1,272.82,5700.0,271.4976,272.1259,271.368,272.086,5700.0
2014-01-02 14:25:00,272.96,272.96,272.31,272.63,6300.0,272.2257,272.2257,271.5774,271.8966,6300.0
2014-01-02 14:30:00,272.7,272.7,272.15,272.25,4600.0,271.9664,271.9664,271.4178,271.5176,4600.0
2014-01-02 14:35:00,272.43,272.92,272.06,272.92,5100.0,271.6971,272.1858,271.3281,272.1858,5100.0
2014-01-02 14:40:00,272.89,273.84,272.65,273.69,6600.0,272.1559,273.1033,271.9165,272.9537,6600.0
2014-01-02 14:45:00,273.69,273.69,273.07,273.5,9000.0,272.9537,272.9537,272.3354,272.7642,9000.0
2014-01-02 14:50:00,273.47,274.1,273.41,273.57,13700.0,272.7343,273.3626,272.6745,272.834,13700.0
2014-01-02 14:55:00,273.91,274.02,273.18,274.01,17400.0,273.1731,273.2828,272.4451,273.2728,17400.0
2014-01-02 15:00:00,273.94,274.3,273.69,273.73,10000.0,273.203,273.5621,272.9537,272.9936,10000.0
2014-01-02 15:05:00,273.96,274.75,273.96,274.37,5600.0,273.223,274.0108,273.223,273.6319,5600.0
2014-01-02 15:10:00,274.67,274.73,274.0,274.0,7500.0,273.9311,273.9909,273.2629,273.2629,7500.0
2014-01-02 15:15:00,274.22,274.75,273.93,274.66,16600.0,273.4823,274.0108,273.1931,273.9211,16600.0
2014-01-02 15:20:00,274.69,274.84,274.2,274.21,10000.0,273.951,274.1006,273.4623,273.4723,10000.0
2014-01-02 15:25:00,274.25,274.42,273.88,274.01,10200.0,273.5122,273.6817,273.1432,273.2728,10200.0
2014-01-02 15:30:00,273.85,274.41,273.8,273.97,11600.0,273.1133,273.6718,273.0634,273.2329,11600.0
2014-01-02 15:35:00,274.02,274.4,273.54,273.54,13000.0,273.2828,273.6618,272.8041,272.8041,13000.0
2014-01-02 15:40:00,273.49,274.0,273.41,273.69,18600.0,272.7542,273.2629,272.6745,272.9537,18600.0
2014-01-02 15:45:00,273.77,274.5,273.55,274.43,16500.0,273.0335,273.7615,272.8141,273.6917,16500.0
2014-01-02 15:50:00,274.42,274.78,274.29,274.71,42600.0,273.6817,274.0408,273.5521,273.971,42600.0
2014-01-02 15:55:00,274.79,274.93,274.39,274.57,31600.0,274.0507,274.1904,273.6518,273.8313,31600.0
2014-01-03 09:30:00,274.52,274.99,273.29,274.27,12100.0,273.7815,274.2502,272.5548,273.5321,12100.0
2014-01-03 09:35:00,274.24,276.18,273.41,276.18,9900.0,273.5022,275.437,272.6745,275.437,9900.0
2014-01-03 09:40:00,275.47,276.71,275.47,276.1,14200.0,274.7289,275.9656,274.7289,275.3572,14200.0
2014-01-03 09:45:00,276.04,276.13,275.34,275.34,13500.0,275.2974,275.3871,274.5993,274.5993,13500.0
2014-01-03 09:50:00,275.34,275.87,274.9,275.09,14800.0,274.5993,275.1278,274.1604,274.3499,14800.0
2014-01-03 09:55:00,275.25,276.97,275.03,276.25,15100.0,274.5095,276.2249,274.2901,275.5068,15100.0
2014-01-03 10:00:00,276.43,276.43,275.03,275.75,13100.0,275.6863,275.6863,274.2901,275.0082,13100.0
2014-01-03 10:05:00,275.19,275.19,273.86,274.37,13500.0,274.4497,274.4497,273.1232,273.6319,13500.0
2014-01-03 10:10:00,274.11,274.49,273.62,274.48,7000.0,273.3726,273.7515,272.8839,273.7416,7000.0
2014-01-03 10:15:00,274.2,275.24,274.0,275.14,6400.0,273.4623,274.4995,273.2629,274.3998,6400.0
2014-01-03 10:20:00,274.65,275.39,274.27,275.06,5900.0,273.9111,274.6491,273.5321,274.32,5900.0
2014-01-03 10:25:00,274.68,275.0,274.31,275.0,3200.0,273.941,274.2602,273.572,274.2602,3200.0
2014-01-03 10:30:00,274.8,275.38,274.74,274.89,2500.0,274.0607,274.6392,274.0009,274.1505,2500.0
2014-01-03 10:35:00,275.33,275.49,274.67,274.68,9300.0,274.5893,274.7489,273.9311,273.941,9300.0
2014-01-03 10:40:00,275.25,275.46,274.74,274.74,6700.0,274.5095,274.7189,274.0009,274.0009,6700.0
2014-01-03 10:45:00,274.87,274.9,273.71,274.15,8800.0,274.1305,274.1604,272.9736,273.4125,8800.0
2014-01-03 10:50:00,273.84,274.37,273.43,273.93,7800.0,273.1033,273.6319,272.6944,273.1931,7800.0
2014-01-03 10:55:00,274.06,274.38,273.42,273.42,7400.0,273.3227,273.6418,272.6844,272.6844,7400.0
2014-01-03 11:00:00,273.74,273.99,272.94,272.99,7100.0,273.0036,273.2529,272.2057,272.2556,7100.0
2014-01-03 11:05:00,273.08,273.4,272.88,273.24,3700.0,272.3453,272.6645,272.1459,272.5049,3700.0
2014-01-03 11:10:00,273.29,273.29,271.66,271.85,17700.0,272.5548,272.5548,270.9292,271.1187,17700.0
2014-01-03 11:15:00,271.69,272.23,271.66,271.94,6000.0,270.9591,271.4976,270.9292,271.2084,6000.0
2014-01-03 11:20:00,272.12,272.68,271.99,272.32,6800.0,271.3879,271.9464,271.2583,271.5874,6800.0
2014-01-03 11:25:00,272.32,272.75,271.86,272.32,8800.0,271.5874,272.0162,271.1286,271.5874,8800.0
2014-01-03 11:30:00,272.0,272.7,272.0,272.18,6600.0,271.2682,271.9664,271.2682,271.4478,6600.0
2014-01-03 11:35:00,272.2,272.66,271.7,271.73,11900.0,271.4677,271.9265,270.9691,270.999,11900.0
2014-01-03 11:40:00,271.7,272.17,271.19,271.22,6400.0,270.9691,271.4378,270.4604,270.4903,6400.0
2014-01-03 11:45:00,271.5,272.12,271.49,271.51,5200.0,270.7696,271.3879,270.7596,270.7796,5200.0
2014-01-03 11:50:00,271.99,272.18,271.61,271.92,4900.0,271.2583,271.4478,270.8793,271.1885,4900.0
2014-01-03 11:55:00,272.3,272.32,271.8,272.31,20900.0,271.5674,271.5874,271.0688,271.5774,20900.0
2014-01-03 12:00:00,272.25,272.5,271.85,271.85,4500.0,271.5176,271.7669,271.1187,271.1187,4500.0
2014-01-03 12:05:00,272.2,272.21,271.89,272.14,2000.0,271.4677,271.4777,271.1585,271.4079,2000.0
2014-01-03 12:10:00,272.2,272.53,272.2,272.52,2800.0,271.4677,271.7968,271.4677,271.7868,2800.0
2014-01-03 12:15:00,272.4,272.41,271.97,272.35,3400.0,271.6672,271.6771,271.2383,271.6173,3400.0
2014-01-03 12:20:00,272.07,272.35,271.81,271.81,5200.0,271.3381,271.6173,271.0788,271.0788,5200.0
2014-01-03 12:25:00,271.9,272.15,271.72,272.05,2900.0,271.1685,271.4178,270.989,271.3181,2900.0
2014-01-03 12:30:00,271.75,272.05,271.58,271.64,5900.0,271.0189,271.3181,270.8494,270.9092,5900.0
2014-01-03 12:35:00,271.96,272.06,271.96,272.06,2200.0,271.2284,271.3281,271.2284,271.3281,2200.0
2014-01-03 12:40:00,272.08,272.3,271.84,271.84,5000.0,271.348,271.5674,271.1087,271.1087,5000.0
2014-01-03 12:45:00,271.79,272.24,271.79,271.98,4200.0,271.0588,271.5076,271.0588,271.2483,4200.0
2014-01-03 12:50:00,271.89,272.25,271.88,272.08,2200.0,271.1585,271.5176,271.1486,271.348,2200.0
2014-01-03 12:55:00,272.02,272.25,271.75,271.75,2900.0,271.2882,271.5176,271.0189,271.0189,2900.0
2014-01-03 13:00:00,272.03,272.1,271.78,272.08,5300.0,271.2982,271.368,271.0488,271.348,5300.0
2014-01-03 13:05:00,272.15,272.26,271.9,271.95,4300.0,271.4178,271.5275,271.1685,271.2184,4300.0
2014-01-03 13:10:00,272.19,272.25,271.89,272.13,3800.0,271.4577,271.5176,271.1585,271.3979,3800.0
2014-01-03 13:15:00,272.26,272.26,271.82,272.0,2900.0,271.5275,271.5275,271.0887,271.2682,2900.0
2014-01-03 13:20:00,271.99,272.08,271.58,271.8,5700.0,271.2583,271.348,270.8494,271.0688,5700.0
2014-01-03 13:25:00,272.04,272.24,271.86,272.08,5800.0,271.3081,271.5076,271.1286,271.348,5800.0
2014-01-03 13:30:00,271.93,271.98,271.74,271.86,2500.0,271.1984,271.2483,271.0089,271.1286,2500.0
2014-01-03 13:35:00,271.59,271.95,271.59,271.95,1200.0,270.8594,271.2184,270.8594,271.2184,1200.0
2014-01-03 13:40:00,271.9,271.95,271.57,271.93,16600.0,271.1685,271.2184,270.8394,271.1984,16600.0
2014-01-03 13:45:00,271.92,272.1,271.71,272.1,8600.0,271.1885,271.368,270.979,271.368,8600.0
2014-01-03 13:50:00,272.11,272.27,271.97,272.24,6200.0,271.378,271.5375,271.2383,271.5076,6200.0
2014-01-03 13:55:00,271.96,272.24,271.96,272.24,3600.0,271.2284,271.5076,271.2284,271.5076,3600.0
2014-01-03 14:00:00,272.03,272.04,271.66,271.73,5900.0,271.2982,271.3081,270.9292,270.999,5900.0
2014-01-03 14:05:00,271.85,271.99,271.62,271.64,2300.0,271.1187,271.2583,270.8893,270.9092,2300.0
2014-01-03 14:10:00,271.99,272.31,271.63,272.18,13400.0,271.2583,271.5774,270.8992,271.4478,13400.0
2014-01-03 14:15:00,272.02,272.27,271.93,272.11,3500.0,271.2882,271.5375,271.1984,271.378,3500.0
2014-01-03 14:20:00,271.92,272.22,271.85,272.06,8300.0,271.1885,271.4877,271.1187,271.3281,8300.0
2014-01-03 14:25:00,272.25,272.32,271.84,272.32,6600.0,271.5176,271.5874,271.1087,271.5874,6600.0
2014-01-03 14:30:00,272.35,272.6,272.16,272.54,8400.0,271.6173,271.8666,271.4278,271.8068,8400.0
2014-01-03 14:35:00,272.35,272.73,272.24,272.73,5400.0,271.6173,271.9963,271.5076,271.9963,5400.0
2014-01-03 14:40:00,272.59,272.81,272.36,272.57,3700.0,271.8567,272.0761,271.6273,271.8367,3700.0
2014-01-03 14:45:00,272.78,273.4,272.58,273.36,7200.0,272.0461,272.6645,271.8467,272.6246,7200.0
2014-01-03 14:50:00,273.2,273.85,273.04,273.85,4600.0,272.465,273.1133,272.3054,273.1133,4600.0
2014-01-03 14:55:00,273.51,273.85,273.45,273.64,4800.0,272.7742,273.1133,272.7143,272.9038,4800.0
2014-01-03 15:00:00,273.56,273.83,272.76,273.07,5100.0,272.8241,273.0933,272.0262,272.3354,5100.0
2014-01-03 15:05:00,272.72,273.05,272.6,273.05,5700.0,271.9863,272.3154,271.8666,272.3154,5700.0
2014-01-03 15:10:00,273.07,273.62,272.85,272.85,10400.0,272.3354,272.8839,272.116,272.116,10400.0
2014-01-03 15:15:00,272.9,273.2,272.73,272.73,7100.0,272.1658,272.465,271.9963,271.9963,7100.0
2014-01-03 15:20:00,272.87,273.07,272.74,272.84,4600.0,272.1359,272.3354,272.0063,272.106,4600.0
2014-01-03 15:25:00,272.84,273.05,272.33,272.61,6400.0,272.106,272.3154,271.5974,271.8766,6400.0
2014-01-03 15:30:00,272.6,273.32,272.44,273.1,14100.0,271.8666,272.5847,271.7071,272.3653,14100.0
2014-01-03 15:35:00,273.02,273.25,272.55,272.88,6400.0,272.2855,272.5149,271.8168,272.1459,6400.0
2014-01-03 15:40:00,272.61,272.91,272.11,272.91,12400.0,271.8766,272.1758,271.378,272.1758,12400.0
2014-01-03 15:45:00,273.03,273.12,272.68,272.68,16500.0,272.2955,272.3852,271.9464,271.9464,16500.0
2014-01-03 15:50:00,272.69,272.7,271.9,272.46,36900.0,271.9564,271.9664,271.1685,271.727,36900.0
2014-01-03 15:55:00,272.27,272.59,271.63,271.67,36400.0,271.5375,271.8567,270.8992,270.9391,36400.0
2014-01-06 09:30:00,270.45,273.81,270.45,272.8,21000.0,269.7224,273.0734,269.7224,272.0661,21000.0
2014-01-06 09:35:00,272.77,272.77,270.97,271.08,8400.0,272.0362,272.0362,270.241,270.3507,8400.0
2014-01-06 09:40:00,271.36,271.36,268.16,268.16,24300.0,270.63,270.63,267.4386,267.4386,24300.0
2014-01-06 09:45:00,268.86,270.58,268.15,269.99,16100.0,268.1367,269.8521,267.4286,269.2637,16100.0
2014-01-06 09:50:00,270.36,271.64,269.89,270.74,11900.0,269.6327,270.9092,269.1639,270.0116,11900.0
2014-01-06 09:55:00,270.73,271.01,269.19,270.04,19600.0,270.0017,270.2809,268.4658,269.3135,19600.0
2014-01-06 10:00:00,269.99,270.1,269.2,270.1,5900.0,269.2637,269.3734,268.4758,269.3734,5900.0
2014-01-06 10:05:00,269.51,270.05,268.5,268.5,18200.0,268.7849,269.3235,267.7777,267.7777,18200.0
2014-01-06 10:10:00,268.5,269.55,268.5,269.48,10200.0,267.7777,268.8248,267.7777,268.755,10200.0
2014-01-06 10:15:00,268.97,269.91,268.88,269.91,8900.0,268.2464,269.1839,268.1566,269.1839,8900.0
2014-01-06 10:20:00,269.59,269.98,269.09,269.98,10400.0,268.8647,269.2537,268.3661,269.2537,10400.0
2014-01-06 10:25:00,270.12,270.36,268.95,269.52,11600.0,269.3933,269.6327,268.2265,268.7949,11600.0
2014-01-06 10:30:00,269.9,270.12,268.81,269.32,18200.0,269.1739,269.3933,268.0868,268.5955,18200.0
2014-01-06 10:35:00,269.31,269.6,268.5,268.76,22900.0,268.5855,268.8747,267.7777,268.037,22900.0
2014-01-06 10:40:00,268.5,269.51,268.5,268.72,14800.0,267.7777,268.7849,267.7777,267.9971,14800.0
2014-01-06 10:45:00,268.7,269.24,268.5,268.54,14300.0,267.9771,268.5157,267.7777,267.8176,14300.0
2014-01-06 10:50:00,268.55,269.11,268.5,268.6,7300.0,267.8275,268.386,267.7777,267.8774,7300.0
2014-01-06 10:55:00,268.62,268.62,267.21,267.21,28300.0,267.8973,267.8973,266.4911,266.4911,28300.0
2014-01-06 11:00:00,267.2,269.2,267.2,268.62,12300.0,266.4812,268.4758,266.4812,267.8973,12300.0
2014-01-06 11:05:00,269.0,269.2,268.12,268.12,7100.0,268.2763,268.4758,267.3987,267.3987,7100.0
2014-01-06 11:10:00,268.11,268.26,266.6,266.88,21200.0,267.3887,267.5383,265.8828,266.162,21200.0
2014-01-06 11:15:00,267.03,267.45,266.83,266.88,8700.0,266.3116,266.7305,266.1122,266.162,8700.0
2014-01-06 11:20:00,266.8,267.09,266.5,266.5,12800.0,266.0822,266.3715,265.783,265.783,12800.0
2014-01-06 11:25:00,266.57,267.15,266.5,266.84,8000.0,265.8529,266.4313,265.783,266.1221,8000.0
2014-01-06 11:30:00,267.12,267.44,266.57,267.19,14000.0,266.4014,266.7205,265.8529,266.4712,14000.0
2014-01-06 11:35:00,267.01,267.2,266.5,267.12,16000.0,266.2917,266.4812,265.783,266.4014,16000.0
2014-01-06 11:40:00,266.86,267.47,266.86,267.45,4100.0,266.1421,266.7504,266.1421,266.7305,4100.0
2014-01-06 11:45:00,267.47,267.87,267.08,267.55,9600.0,266.7504,267.1494,266.3615,266.8302,9600.0
2014-01-06 11:50:00,267.55,268.54,267.54,268.22,15800.0,266.8302,267.8176,266.8202,267.4984,15800.0
2014-01-06 11:55:00,268.37,268.37,267.49,267.55,7500.0,267.648,267.648,266.7704,266.8302,7500.0
2014-01-06 12:00:00,267.6,268.07,267.49,267.49,3900.0,266.8801,267.3488,266.7704,266.7704,3900.0
2014-01-06 12:05:00,267.69,268.31,267.49,268.31,3900.0,266.9698,267.5882,266.7704,267.5882,3900.0
2014-01-06 12:10:00,268.33,268.67,268.0,268.36,11200.0,267.6081,267.9472,267.279,267.638,11200.0
2014-01-06 12:15:00,268.42,268.63,268.09,268.63,5800.0,267.6979,267.9073,267.3688,267.9073,5800.0
2014-01-06 12:20:00,268.46,268.61,268.14,268.32,10800.0,267.7378,267.8874,267.4186,267.5981,10800.0
2014-01-06 12:25:00,268.32,268.83,268.02,268.53,16000.0,267.5981,268.1068,267.299,267.8076,16000.0
2014-01-06 12:30:00,268.17,268.54,267.62,268.09,10700.0,267.4486,267.8176,266.9,267.3688,10700.0
2014-01-06 12:35:00,268.1,268.44,267.7,268.0,15100.0,267.3787,267.7178,266.9798,267.279,15100.0
2014-01-06 12:40:00,267.99,268.71,267.61,267.99,11400.0,267.269,267.9871,266.8901,267.269,11400.0
2014-01-06 12:45:00,268.23,268.34,267.88,268.23,4400.0,267.5084,267.6181,267.1593,267.5084,4400.0
2014-01-06 12:50:00,267.92,268.75,267.89,268.63,4700.0,267.1992,268.027,267.1693,267.9073,4700.0
2014-01-06 12:55:00,268.43,268.86,268.36,268.52,7500.0,267.7079,268.1367,267.638,267.7976,7500.0
2014-01-06 13:00:00,268.51,268.61,267.88,267.88,9200.0,267.7876,267.8874,267.1593,267.1593,9200.0
2014-01-06 13:05:00,268.1,268.33,267.6,267.68,9400.0,267.3787,267.6081,266.8801,266.9599,9400.0
2014-01-06 13:10:00,268.05,268.05,267.53,267.81,1300.0,267.3289,267.3289,266.8103,267.0895,1300.0
2014-01-06 13:15:00,267.69,268.39,267.49,267.99,5600.0,266.9698,267.668,266.7704,267.269,5600.0
2014-01-06 13:20:00,267.99,268.73,267.99,268.1,5800.0,267.269,268.007,267.269,267.3787,5800.0
2014-01-06 13:25:00,268.16,268.16,267.68,268.1,1900.0,267.4386,267.4386,266.9599,267.3787,1900.0
2014-01-06 13:30:00,267.65,267.99,267.49,267.75,4400.0,266.9299,267.269,266.7704,267.0297,4400.0
2014-01-06 13:35:00,267.96,268.48,267.91,268.48,4200.0,267.2391,267.7577,267.1893,267.7577,4200.0
2014-01-06 13:40:00,268.32,268.56,268.03,268.46,5200.0,267.5981,267.8375,267.3089,267.7378,5200.0
2014-01-06 13:45:00,268.49,268.67,268.05,268.05,4400.0,267.7677,267.9472,267.3289,267.3289,4400.0
2014-01-06 13:50:00,268.25,269.91,268.12,269.31,12200.0,267.5283,269.1839,267.3987,268.5855,12200.0
2014-01-06 13:55:00,269.24,269.37,268.9,269.06,5000.0,268.5157,268.6453,268.1766,268.3362,5000.0
2014-01-06 14:00:00,268.77,268.93,268.31,268.77,4300.0,268.0469,268.2065,267.5882,268.0469,4300.0
2014-01-06 14:05:00,268.78,269.57,268.78,269.53,20600.0,268.0569,268.8448,268.0569,268.8049,20600.0
2014-01-06 14:10:00,269.47,270.0,269.29,270.0,5900.0,268.7451,269.2736,268.5655,269.2736,5900.0
2014-01-06 14:15:00,269.99,270.0,269.67,269.89,16800.0,269.2637,269.2736,268.9445,269.1639,16800.0
2014-01-06 14:20:00,269.87,270.49,269.72,270.33,20200.0,269.144,269.7623,268.9944,269.6027,20200.0
2014-01-06 14:25:00,270.3,270.31,269.47,269.73,2900.0,269.5728,269.5828,268.7451,269.0044,2900.0
2014-01-06 14:30:00,269.9,269.96,269.5,269.71,3900.0,269.1739,269.2337,268.775,268.9844,3900.0
2014-01-06 14:35:00,269.94,270.31,269.85,269.85,6400.0,269.2138,269.5828,269.124,269.124,6400.0
2014-01-06 14:40:00,269.79,270.53,269.71,269.99,7400.0,269.0642,269.8022,268.9844,269.2637,7400.0
2014-01-06 14:45:00,270.01,270.45,270.01,270.12,1400.0,269.2836,269.7224,269.2836,269.3933,1400.0
2014-01-06 14:50:00,270.26,270.6,270.11,270.19,5600.0,269.5329,269.872,269.3833,269.4631,5600.0
2014-01-06 14:55:00,270.19,270.91,270.19,270.42,7500.0,269.4631,270.1812,269.4631,269.6925,7500.0
2014-01-06 15:00:00,270.27,270.38,269.6,269.93,7000.0,269.5429,269.6526,268.8747,269.2038,7000.0
2014-01-06 15:05:00,269.64,270.34,269.42,270.09,10500.0,268.9146,269.6127,268.6952,269.3634,10500.0
2014-01-06 15:10:00,270.25,270.84,269.94,270.8,12400.0,269.523,270.1114,269.2138,270.0715,12400.0
2014-01-06 15:15:00,270.84,270.91,270.37,270.52,17400.0,270.1114,270.1812,269.6426,269.7922,17400.0
2014-01-06 15:20:00,270.52,270.63,269.96,270.43,13500.0,269.7922,269.9019,269.2337,269.7025,13500.0
2014-01-06 15:25:00,270.17,270.85,270.17,270.84,10800.0,269.4432,270.1213,269.4432,270.1114,10800.0
2014-01-06 15:30:00,270.59,270.91,269.66,269.66,18800.0,269.862,270.1812,268.9345,268.9345,18800.0
2014-01-06 15:35:00,269.5,269.89,269.39,269.54,11200.0,268.775,269.1639,268.6653,268.8149,11200.0
2014-01-06 15:40:00,269.44,269.44,268.69,268.84,12900.0,268.7151,268.7151,267.9672,268.1167,12900.0
2014-01-06 15:45:00,268.86,269.46,268.86,269.19,11200.0,268.1367,268.7351,268.1367,268.4658,11200.0
2014-01-06 15:50:00,269.0,269.47,268.77,269.18,37300.0,268.2763,268.7451,268.0469,268.4558,37300.0
2014-01-06 15:55:00,269.37,269.81,268.8,268.86,72800.0,268.6453,269.0841,268.0769,268.1367,72800.0
2014-01-07 09:30:00,268.75,271.32,266.06,268.85,38000.0,268.027,270.5901,265.3442,268.1267,38000.0
2014-01-07 09:35:00,269.46,270.81,268.81,270.36,18000.0,268.7351,270.0814,268.0868,269.6327,18000.0
2014-01-07 09:40:00,270.0,272.41,269.95,272.12,27700.0,269.2736,271.6771,269.2238,271.3879,27700.0
2014-01-07 09:45:00,271.36,271.89,270.03,271.54,18300.0,270.63,271.1585,269.3035,270.8095,18300.0
2014-01-07 09:50:00,271.17,272.2,270.82,271.99,26700.0,270.4405,271.4677,270.0914,271.2583,26700.0
2014-01-07 09:55:00,271.99,272.33,271.62,271.85,12900.0,271.2583,271.5974,270.8893,271.1187,12900.0
2014-01-07 10:00:00,271.74,271.91,269.31,270.0,27600.0,271.0089,271.1785,268.5855,269.2736,27600.0
2014-01-07 10:05:00,270.13,270.52,268.53,269.0,13200.0,269.4033,269.7922,267.8076,268.2763,13200.0
2014-01-07 10:10:00,268.56,269.21,268.3,268.86,22700.0,267.8375,268.4858,267.5782,268.1367,22700.0
2014-01-07 10:15:00,268.65,269.47,268.36,269.11,10100.0,267.9273,268.7451,267.638,268.386,10100.0
2014-01-07 10:20:00,269.09,269.11,268.19,268.31,11700.0,268.3661,268.386,267.4685,267.5882,11700.0
2014-01-07 10:25:00,268.3,268.9,268.28,268.62,17700.0,267.5782,268.1766,267.5583,267.8973,17700.0
2014-01-07 10:30:00,268.6,269.19,268.39,268.43,15100.0,267.8774,268.4658,267.668,267.7079,15100.0
2014-01-07 10:35:00,268.39,268.95,268.38,268.47,9100.0,267.668,268.2265,267.658,267.7477,9100.0
2014-01-07 10:40:00,268.75,269.25,268.49,268.73,12900.0,268.027,268.5256,267.7677,268.007,12900.0
2014-01-07 10:45:00,268.74,269.19,268.38,268.91,13000.0,268.017,268.4658,267.658,268.1866,13000.0
2014-01-07 10:50:00,268.85,269.71,268.67,269.25,4900.0,268.1267,268.9844,267.9472,268.5256,4900.0
2014-01-07 10:55:00,269.92,270.4,269.33,269.81,13900.0,269.1938,269.6726,268.6054,269.0841,13900.0
2014-01-07 11:00:00,269.87,269.96,268.82,268.82,8500.0,269.144,269.2337,268.0968,268.0968,8500.0
2014-01-07 11:05:00,269.05,269.3,268.65,268.96,8600.0,268.3262,268.5755,267.9273,268.2364,8600.0
2014-01-07 11:10:00,268.76,269.05,268.5,268.89,10400.0,268.037,268.3262,267.7777,268.1666,10400.0
2014-01-07 11:15:00,268.85,269.05,268.51,269.03,10400.0,268.1267,268.3262,267.7876,268.3062,10400.0
2014-01-07 11:20:00,268.59,269.03,268.5,269.03,6600.0,267.8674,268.3062,267.7777,268.3062,6600.0
2014-01-07 11:25:00,269.03,269.09,268.56,269.0,15000.0,268.3062,268.3661,267.8375,268.2763,15000.0
2014-01-07 11:30:00,268.73,269.06,268.64,268.98,3900.0,268.007,268.3362,267.9173,268.2564,3900.0
2014-01-07 11:35:00,268.98,268.98,268.56,268.83,4200.0,268.2564,268.2564,267.8375,268.1068,4200.0
2014-01-07 11:40:00,268.6,268.97,268.3,268.44,9200.0,267.8774,268.2464,267.5782,267.7178,9200.0
2014-01-07 11:45:00,268.41,268.86,268.32,268.86,12800.0,267.6879,268.1367,267.5981,268.1367,12800.0
2014-01-07 11:50:00,268.85,269.0,268.61,268.61,6600.0,268.1267,268.2763,267.8874,267.8874,6600.0
2014-01-07 11:55:00,268.7,268.86,268.48,268.77,6300.0,267.9771,268.1367,267.7577,268.0469,6300.0
2014-01-07 12:00:00,268.53,269.05,268.53,269.05,9500.0,267.8076,268.3262,267.8076,268.3262,9500.0
2014-01-07 12:05:00,269.0,269.1,268.51,268.99,9800.0,268.2763,268.376,267.7876,268.2663,9800.0
2014-01-07 12:10:00,268.97,268.97,268.49,268.9,2600.0,268.2464,268.2464,267.7677,268.1766,2600.0
2014-01-07 12:15:00,268.54,269.49,268.54,269.49,14900.0,267.8176,268.765,267.8176,268.765,14900.0
2014-01-07 12:20:00,269.5,270.27,269.33,270.21,15500.0,268.775,269.5429,268.6054,269.4831,15500.0
2014-01-07 12:25:00,270.05,270.6,269.98,270.44,16900.0,269.3235,269.872,269.2537,269.7124,16900.0
2014-01-07 12:30:00,270.43,270.86,270.09,270.52,15300.0,269.7025,270.1313,269.3634,269.7922,15300.0
2014-01-07 12:35:00,270.42,270.73,270.1,270.36,15700.0,269.6925,270.0017,269.3734,269.6327,15700.0
2014-01-07 12:40:00,270.27,271.0,270.26,270.91,9100.0,269.5429,270.2709,269.5329,270.1812,9100.0
2014-01-07 12:45:00,270.87,270.96,270.45,270.45,3500.0,270.1413,270.231,269.7224,269.7224,3500.0
2014-01-07 12:50:00,270.49,270.74,270.46,270.65,2900.0,269.7623,270.0116,269.7324,269.9219,2900.0
2014-01-07 12:55:00,270.59,270.78,270.4,270.5,9200.0,269.862,270.0515,269.6726,269.7723,9200.0
2014-01-07 13:00:00,270.6,271.21,270.54,271.02,12400.0,269.872,270.4804,269.8122,270.2909,12400.0
2014-01-07 13:05:00,271.13,271.75,271.0,271.63,12100.0,270.4006,271.0189,270.2709,270.8992,12100.0
2014-01-07 13:10:00,271.5,271.68,271.36,271.4,5700.0,270.7696,270.9491,270.63,270.6699,5700.0
2014-01-07 13:15:00,271.39,271.85,271.39,271.8,6000.0,270.6599,271.1187,270.6599,271.0688,6000.0
2014-01-07 13:20:00,272.02,272.6,271.84,272.33,17000.0,271.2882,271.8666,271.1087,271.5974,17000.0
2014-01-07 13:25:00,272.4,272.82,272.23,272.82,8500.0,271.6672,272.086,271.4976,272.086,8500.0
2014-01-07 13:30:00,272.99,273.0,272.51,272.62,6400.0,272.2556,272.2656,271.7769,271.8866,6400.0
2014-01-07 13:35:00,272.62,274.2,272.53,273.29,28100.0,271.8866,273.4623,271.7968,272.5548,28100.0
2014-01-07 13:40:00,272.99,273.68,272.5,272.54,10800.0,272.2556,272.9437,271.7669,271.8068,10800.0
2014-01-07 13:45:00,272.51,272.79,272.21,272.22,14700.0,271.7769,272.0561,271.4777,271.4877,14700.0
2014-01-07 13:50:00,272.23,272.51,272.15,272.35,12100.0,271.4976,271.7769,271.4178,271.6173,12100.0
2014-01-07 13:55:00,272.35,273.02,272.22,272.95,8500.0,271.6173,272.2855,271.4877,272.2157,8500.0
2014-01-07 14:00:00,273.02,273.18,272.45,272.46,13000.0,272.2855,272.4451,271.717,271.727,13000.0
2014-01-07 14:05:00,272.7,272.7,272.12,272.34,9100.0,271.9664,271.9664,271.3879,271.6073,9100.0
2014-01-07 14:10:00,272.43,273.0,272.38,273.0,16800.0,271.6971,272.2656,271.6472,272.2656,16800.0
2014-01-07 14:15:00,272.77,273.15,272.59,272.7,9400.0,272.0362,272.4152,271.8567,271.9664,9400.0
2014-01-07 14:20:00,272.61,272.9,272.12,272.54,10400.0,271.8766,272.1658,271.3879,271.8068,10400.0
2014-01-07 14:25:00,272.54,273.05,272.49,273.01,9400.0,271.8068,272.3154,271.7569,272.2755,9400.0
2014-01-07 14:30:00,273.01,274.93,272.76,274.35,24000.0,272.2755,274.1904,272.0262,273.6119,24000.0
2014-01-07 14:35:00,274.36,274.51,273.61,274.31,8200.0,273.6219,273.7715,272.8739,273.572,8200.0
2014-01-07 14:40:00,274.31,274.6,273.95,274.59,6200.0,273.572,273.8613,273.213,273.8513,6200.0
2014-01-07 14:45:00,274.6,275.5,274.33,275.02,11300.0,273.8613,274.7588,273.592,274.2801,11300.0
2014-01-07 14:50:00,275.45,275.45,274.43,274.44,15400.0,274.709,274.709,273.6917,273.7017,15400.0
2014-01-07 14:55:00,274.33,274.41,273.74,274.0,10800.0,273.592,273.6718,273.0036,273.2629,10800.0
2014-01-07 15:00:00,274.0,274.92,273.97,274.87,8300.0,273.2629,274.1804,273.2329,274.1305,8300.0
2014-01-07 15:05:00,274.64,275.0,274.03,274.21,17300.0,273.9011,274.2602,273.2928,273.4723,17300.0
2014-01-07 15:10:00,274.31,274.42,274.08,274.35,5300.0,273.572,273.6817,273.3427,273.6119,5300.0
2014-01-07 15:15:00,274.45,274.57,274.11,274.36,11500.0,273.7117,273.8313,273.3726,273.6219,11500.0
2014-01-07 15:20:00,274.37,274.57,274.11,274.57,7500.0,273.6319,273.8313,273.3726,273.8313,7500.0
2014-01-07 15:25:00,274.57,274.57,273.55,273.84,15500.0,273.8313,273.8313,272.8141,273.1033,15500.0
2014-01-07 15:30:00,273.97,275.82,273.76,274.69,26500.0,273.2329,275.078,273.0235,273.951,26500.0
2014-01-07 15:35:00,274.99,275.25,274.55,275.2,21600.0,274.2502,274.5095,273.8114,274.4596,21600.0
2014-01-07 15:40:00,275.01,275.3,274.7,275.22,16400.0,274.2701,274.5594,273.961,274.4796,16400.0
2014-01-07 15:45:00,275.11,275.11,274.35,274.35,16500.0,274.3699,274.3699,273.6119,273.6119,16500.0
2014-01-07 15:50:00,274.59,275.1,274.14,274.16,40300.0,273.8513,274.3599,273.4025,273.4224,40300.0
2014-01-07 15:55:00,274.37,274.55,273.86,274.15,53100.0,273.6319,273.8114,273.1232,273.4125,53100.0
2014-01-08 09:30:00,275.99,275.99,272.14,274.94,18500.0,275.2475,275.2475,271.4079,274.2003,18500.0
2014-01-08 09:35:00,274.94,275.89,272.95,274.2,17400.0,274.2003,275.1478,272.2157,273.4623,17400.0
2014-01-08 09:40:00,274.15,276.0,273.82,274.65,15700.0,273.4125,275.2575,273.0834,273.9111,15700.0
2014-01-08 09:45:00,274.7,275.49,273.2,273.61,52100.0,273.961,274.7489,272.465,272.8739,52100.0
2014-01-08 09:50:00,274.01,274.01,272.01,273.25,30100.0,273.2728,273.2728,271.2782,272.5149,30100.0
2014-01-08 09:55:00,273.25,275.5,272.51,275.5,25000.0,272.5149,274.7588,271.7769,274.7588,25000.0
2014-01-08 10:00:00,274.93,275.48,273.05,274.29,27000.0,274.1904,274.7389,272.3154,273.5521,27000.0
2014-01-08 10:05:00,274.46,274.89,273.54,274.89,16700.0,273.7216,274.1505,272.8041,274.1505,16700.0
2014-01-08 10:10:00,274.74,274.74,273.32,274.21,14100.0,274.0009,274.0009,272.5847,273.4723,14100.0
2014-01-08 10:15:00,274.51,275.5,273.37,275.08,16000.0,273.7715,274.7588,272.6346,274.34,16000.0
2014-01-08 10:20:00,275.54,276.8,275.19,275.84,30200.0,274.7987,276.0553,274.4497,275.0979,30200.0
2014-01-08 10:25:00,275.8,275.81,274.56,275.54,17800.0,275.058,275.068,273.8214,274.7987,17800.0
2014-01-08 10:30:00,275.48,276.46,275.33,275.81,14000.0,274.7389,275.7162,274.5893,275.068,14000.0
2014-01-08 10:35:00,275.81,276.81,275.79,276.81,14800.0,275.068,276.0653,275.0481,276.0653,14800.0
2014-01-08 10:40:00,276.81,277.83,276.64,277.43,27600.0,276.0653,277.0826,275.8958,276.6836,27600.0
2014-01-08 10:45:00,277.27,277.82,276.23,276.64,29600.0,276.5241,277.0726,275.4869,275.8958,29600.0
2014-01-08 10:50:00,276.65,276.68,274.61,275.27,26900.0,275.9057,275.9357,273.8712,274.5295,26900.0
2014-01-08 10:55:00,274.86,275.77,274.05,275.69,15800.0,274.1206,275.0281,273.3127,274.9483,15800.0
2014-01-08 11:00:00,275.45,276.2,275.3,275.39,39600.0,274.709,275.4569,274.5594,274.6491,39600.0
2014-01-08 11:05:00,275.75,275.75,274.47,274.9,19500.0,275.0082,275.0082,273.7316,274.1604,19500.0
2014-01-08 11:10:00,274.81,275.58,274.07,275.48,12400.0,274.0707,274.8386,273.3327,274.7389,12400.0
2014-01-08 11:15:00,275.09,275.94,275.04,275.89,6800.0,274.3499,275.1976,274.3001,275.1478,6800.0
2014-01-08 11:20:00,275.65,276.1,275.14,276.07,9300.0,274.9084,275.3572,274.3998,275.3273,9300.0
2014-01-08 11:25:00,276.1,276.1,274.73,274.79,9400.0,275.3572,275.3572,273.9909,274.0507,9400.0
2014-01-08 11:30:00,274.75,275.3,274.5,274.96,9100.0,274.0108,274.5594,273.7615,274.2203,9100.0
2014-01-08 11:35:00,275.3,275.3,274.0,274.35,22100.0,274.5594,274.5594,273.2629,273.6119,22100.0
2014-01-08 11:40:00,274.38,274.87,274.21,274.42,7200.0,273.6418,274.1305,273.4723,273.6817,7200.0
2014-01-08 11:45:00,274.43,274.48,273.48,273.99,15300.0,273.6917,273.7416,272.7443,273.2529,15300.0
2014-01-08 11:50:00,273.49,274.36,273.34,273.99,9300.0,272.7542,273.6219,272.6046,273.2529,9300.0
2014-01-08 11:55:00,274.4,274.58,274.18,274.58,9700.0,273.6618,273.8413,273.4424,273.8413,9700.0
2014-01-08 12:00:00,274.69,275.22,274.51,274.9,4300.0,273.951,274.4796,273.7715,274.1604,4300.0
2014-01-08 12:05:00,274.9,275.23,274.15,274.15,9300.0,274.1604,274.4896,273.4125,273.4125,9300.0
2014-01-08 12:10:00,274.3,274.5,273.88,273.88,6300.0,273.5621,273.7615,273.1432,273.1432,6300.0
2014-01-08 12:15:00,273.79,273.99,273.49,273.67,7100.0,273.0534,273.2529,272.7542,272.9338,7100.0
2014-01-08 12:20:00,273.67,274.02,273.57,273.77,3900.0,272.9338,273.2828,272.834,273.0335,3900.0
2014-01-08 12:25:00,273.65,273.95,273.29,273.45,9800.0,272.9138,273.213,272.5548,272.7143,9800.0
2014-01-08 12:30:00,273.76,274.36,273.61,273.61,8500.0,273.0235,273.6219,272.8739,272.8739,8500.0
2014-01-08 12:35:00,273.55,273.78,273.08,273.35,7400.0,272.8141,273.0435,272.3453,272.6146,7400.0
2014-01-08 12:40:00,273.23,273.62,273.05,273.34,5300.0,272.4949,272.8839,272.3154,272.6046,5300.0
2014-01-08 12:45:00,273.3,274.17,273.16,273.99,9100.0,272.5647,273.4324,272.4251,273.2529,9100.0
2014-01-08 12:50:00,273.67,274.1,273.45,273.86,3900.0,272.9338,273.3626,272.7143,273.1232,3900.0
2014-01-08 12:55:00,273.46,273.87,273.31,273.87,6300.0,272.7243,273.1332,272.5747,273.1332,6300.0
2014-01-08 13:00:00,273.71,274.17,273.4,273.4,4800.0,272.9736,273.4324,272.6645,272.6645,4800.0
2014-01-08 13:05:00,273.76,274.56,273.72,274.49,7300.0,273.0235,273.8214,272.9836,273.7515,7300.0
2014-01-08 13:10:00,274.44,274.98,274.3,274.49,11800.0,273.7017,274.2402,273.5621,273.7515,11800.0
2014-01-08 13:15:00,274.83,274.9,273.83,274.13,9200.0,274.0906,274.1604,273.0933,273.3925,9200.0
2014-01-08 13:20:00,274.37,274.7,274.19,274.19,3100.0,273.6319,273.961,273.4524,273.4524,3100.0
2014-01-08 13:25:00,274.2,275.35,274.14,274.83,18000.0,273.4623,274.6092,273.4025,274.0906,18000.0
2014-01-08 13:30:00,274.88,275.0,274.4,274.42,4300.0,274.1405,274.2602,273.6618,273.6817,4300.0
2014-01-08 13:35:00,274.64,274.64,274.03,274.4,6600.0,273.9011,273.9011,273.2928,273.6618,6600.0
2014-01-08 13:40:00,274.03,275.12,274.02,274.42,6400.0,273.2928,274.3799,273.2828,273.6817,6400.0
2014-01-08 13:45:00,274.39,274.59,274.14,274.28,2500.0,273.6518,273.8513,273.4025,273.5421,2500.0
2014-01-08 13:50:00,274.15,275.34,274.04,275.09,7900.0,273.4125,274.5993,273.3028,274.3499,7900.0
2014-01-08 13:55:00,275.12,275.6,274.27,274.64,8200.0,274.3799,274.8586,273.5321,273.9011,8200.0
2014-01-08 14:00:00,274.33,275.45,273.74,275.13,26600.0,273.592,274.709,273.0036,274.3898,26600.0
2014-01-08 14:05:00,274.89,274.9,273.77,274.42,21000.0,274.1505,274.1604,273.0335,273.6817,21000.0
2014-01-08 14:10:00,274.52,275.15,274.13,275.05,17900.0,273.7815,274.4098,273.3925,274.31,17900.0
2014-01-08 14:15:00,275.07,275.23,274.25,274.25,11100.0,274.33,274.4896,273.5122,273.5122,11100.0
2014-01-08 14:20:00,274.26,274.68,274.23,274.54,7500.0,273.5222,273.941,273.4922,273.8014,7500.0
2014-01-08 14:25:00,274.54,275.71,274.53,275.41,14600.0,273.8014,274.9683,273.7914,274.6691,14600.0
2014-01-08 14:30:00,275.33,275.6,274.78,275.36,11400.0,274.5893,274.8586,274.0408,274.6192,11400.0
2014-01-08 14:35:00,275.33,275.55,274.97,275.47,11400.0,274.5893,274.8087,274.2303,274.7289,11400.0
2014-01-08 14:40:00,275.47,275.85,275.31,275.85,14100.0,274.7289,275.1079,274.5693,275.1079,14100.0
2014-01-08 14:45:00,275.95,275.95,275.45,275.45,8000.0,275.2076,275.2076,274.709,274.709,8000.0
2014-01-08 14:50:00,275.68,276.0,275.24,275.28,10700.0,274.9383,275.2575,274.4995,274.5394,10700.0
2014-01-08 14:55:00,275.49,275.52,274.85,274.93,10400.0,274.7489,274.7788,274.1106,274.1904,10400.0
2014-01-08 15:00:00,274.81,275.19,274.05,274.74,18400.0,274.0707,274.4497,273.3127,274.0009,18400.0
2014-01-08 15:05:00,274.88,274.88,273.99,274.22,8300.0,274.1405,274.1405,273.2529,273.4823,8300.0
2014-01-08 15:10:00,274.0,274.65,273.88,274.63,10400.0,273.2629,273.9111,273.1432,273.8912,10400.0
2014-01-08 15:15:00,274.63,274.86,274.12,274.42,8300.0,273.8912,274.1206,273.3825,273.6817,8300.0
2014-01-08 15:20:00,274.07,274.33,273.96,274.23,19900.0,273.3327,273.592,273.223,273.4922,19900.0
2014-01-08 15:25:00,274.14,274.58,273.97,274.29,15600.0,273.4025,273.8413,273.2329,273.5521,15600.0
2014-01-08 15:30:00,274.2,274.64,274.0,274.41,15200.0,273.4623,273.9011,273.2629,273.6718,15200.0
2014-01-08 15:35:00,274.41,274.88,274.16,274.88,14400.0,273.6718,274.1405,273.4224,274.1405,14400.0
2014-01-08 15:40:00,274.88,274.93,274.35,274.52,20400.0,274.1405,274.1904,273.6119,273.7815,20400.0
2014-01-08 15:45:00,274.52,274.99,274.11,274.11,35300.0,273.7815,274.2502,273.3726,273.3726,35300.0
2014-01-08 15:50:00,274.11,274.48,273.95,274.17,53100.0,273.3726,273.7416,273.213,273.4324,53100.0
2014-01-08 15:55:00,274.03,274.19,273.15,273.44,87800.0,273.2928,273.4524,272.4152,272.7044,87800.0
2014-01-09 09:30:00,275.91,276.2,273.75,274.5,16000.0,275.1677,275.4569,273.0135,273.7615,16000.0
2014-01-09 09:35:00,274.29,275.39,274.16,274.16,5100.0,273.5521,274.6491,273.4224,273.4224,5100.0
2014-01-09 09:40:00,274.01,275.21,273.37,274.38,15300.0,273.2728,274.4696,272.6346,273.6418,15300.0
2014-01-09 09:45:00,274.05,274.97,273.6,273.6,12300.0,273.3127,274.2303,272.8639,272.8639,12300.0
2014-01-09 09:50:00,273.74,273.92,272.05,272.52,18000.0,273.0036,273.1831,271.3181,271.7868,18000.0
2014-01-09 09:55:00,272.78,272.94,271.0,272.12,26900.0,272.0461,272.2057,270.2709,271.3879,26900.0
2014-01-09 10:00:00,272.06,274.22,272.06,273.16,14100.0,271.3281,273.4823,271.3281,272.4251,14100.0
2014-01-09 10:05:00,272.86,273.25,269.07,270.6,45200.0,272.1259,272.5149,268.3461,269.872,45200.0
2014-01-09 10:10:00,270.02,271.24,269.5,270.5,18000.0,269.2936,270.5103,268.775,269.7723,18000.0
2014-01-09 10:15:00,271.21,271.21,270.02,270.59,9200.0,270.4804,270.4804,269.2936,269.862,9200.0
2014-01-09 10:20:00,270.92,271.16,269.3,269.36,22400.0,270.1912,270.4305,268.5755,268.6353,22400.0
2014-01-09 10:25:00,269.32,270.19,268.51,269.14,20100.0,268.5955,269.4631,267.7876,268.4159,20100.0
2014-01-09 10:30:00,269.72,269.72,268.3,268.32,24900.0,268.9944,268.9944,267.5782,267.5981,24900.0
2014-01-09 10:35:00,268.4,268.97,267.23,267.53,22200.0,267.6779,268.2464,266.5111,266.8103,22200.0
2014-01-09 10:40:00,268.14,268.19,267.07,267.37,29700.0,267.4186,267.4685,266.3515,266.6507,29700.0
2014-01-09 10:45:00,267.6,269.27,267.37,268.17,24900.0,266.8801,268.5456,266.6507,267.4486,24900.0
2014-01-09 10:50:00,268.18,268.63,267.09,267.32,16200.0,267.4585,267.9073,266.3715,266.6008,16200.0
2014-01-09 10:55:00,267.88,268.17,267.27,267.76,8000.0,267.1593,267.4486,266.551,267.0397,8000.0
2014-01-09 11:00:00,267.76,268.11,267.49,267.7,7700.0,267.0397,267.3887,266.7704,266.9798,7700.0
2014-01-09 11:05:00,267.35,267.64,267.02,267.4,13500.0,266.6308,266.92,266.3016,266.6806,13500.0
2014-01-09 11:10:00,267.03,267.78,267.03,267.57,9500.0,266.3116,267.0596,266.3116,266.8502,9500.0
2014-01-09 11:15:00,267.34,267.93,267.15,267.75,10600.0,266.6208,267.2092,266.4313,267.0297,10600.0
2014-01-09 11:20:00,268.05,268.1,267.55,268.06,20000.0,267.3289,267.3787,266.8302,267.3388,20000.0
2014-01-09 11:25:00,267.84,268.52,267.65,268.18,22000.0,267.1194,267.7976,266.9299,267.4585,22000.0
2014-01-09 11:30:00,268.21,268.21,267.1,267.22,12600.0,267.4884,267.4884,266.3814,266.5011,12600.0
2014-01-09 11:35:00,267.2,268.16,267.15,267.86,13800.0,266.4812,267.4386,266.4313,267.1394,13800.0
2014-01-09 11:40:00,268.03,268.36,267.5,268.31,14700.0,267.3089,267.638,266.7804,267.5882,14700.0
2014-01-09 11:45:00,267.88,268.27,267.4,268.11,16700.0,267.1593,267.5483,266.6806,267.3887,16700.0
2014-01-09 11:50:00,268.33,269.3,268.01,268.92,13000.0,267.6081,268.5755,267.289,268.1965,13000.0
2014-01-09 11:55:00,268.97,269.29,268.63,268.92,8100.0,268.2464,268.5655,267.9073,268.1965,8100.0
2014-01-09 12:00:00,268.92,269.54,268.92,269.31,12600.0,268.1965,268.8149,268.1965,268.5855,12600.0
2014-01-09 12:05:00,269.14,269.33,268.72,268.8,4500.0,268.4159,268.6054,267.9971,268.0769,4500.0
2014-01-09 12:10:00,268.92,268.92,268.01,268.54,18000.0,268.1965,268.1965,267.289,267.8176,18000.0
2014-01-09 12:15:00,268.5,268.99,267.92,268.06,8200.0,267.7777,268.2663,267.1992,267.3388,8200.0
2014-01-09 12:20:00,268.06,269.15,268.0,268.86,7000.0,267.3388,268.4259,267.279,268.1367,7000.0
2014-01-09 12:25:00,268.56,268.56,267.9,268.28,6000.0,267.8375,267.8375,267.1793,267.5583,6000.0
2014-01-09 12:30:00,267.93,269.19,267.93,268.99,8500.0,267.2092,268.4658,267.2092,268.2663,8500.0
2014-01-09 12:35:00,268.72,269.12,268.42,268.48,14000.0,267.9971,268.396,267.6979,267.7577,14000.0
2014-01-09 12:40:00,268.65,269.18,268.46,268.74,26000.0,267.9273,268.4558,267.7378,268.017,26000.0
2014-01-09 12:45:00,268.35,268.47,267.98,268.31,5100.0,267.6281,267.7477,267.2591,267.5882,5100.0
2014-01-09 12:50:00,268.12,268.16,267.5,267.55,7800.0,267.3987,267.4386,266.7804,266.8302,7800.0
2014-01-09 12:55:00,267.57,267.92,267.36,267.89,11500.0,266.8502,267.1992,266.6407,267.1693,11500.0
2014-01-09 13:00:00,267.96,267.96,267.3,267.61,21300.0,267.2391,267.2391,266.5809,266.8901,21300.0
2014-01-09 13:05:00,267.29,267.64,267.02,267.03,13600.0,266.5709,266.92,266.3016,266.3116,13600.0
2014-01-09 13:10:00,267.02,267.66,267.02,267.4,12200.0,266.3016,266.9399,266.3016,266.6806,12200.0
2014-01-09 13:15:00,267.6,268.15,267.54,268.14,10000.0,266.8801,267.4286,266.8202,267.4186,10000.0
2014-01-09 13:20:00,268.28,268.43,267.35,267.5,8300.0,267.5583,267.7079,266.6308,266.7804,8300.0
2014-01-09 13:25:00,267.35,268.13,267.34,268.03,8700.0,266.6308,267.4087,266.6208,267.3089,8700.0
2014-01-09 13:30:00,267.91,268.57,267.64,267.84,9100.0,267.1893,267.8475,266.92,267.1194,9100.0
2014-01-09 13:35:00,267.65,268.05,267.21,267.42,8700.0,266.9299,267.3289,266.4911,266.7006,8700.0
2014-01-09 13:40:00,267.31,267.89,267.31,267.42,5800.0,266.5909,267.1693,266.5909,266.7006,5800.0
2014-01-09 13:45:00,267.3,267.64,267.14,267.6,11400.0,266.5809,266.92,266.4213,266.8801,11400.0
2014-01-09 13:50:00,267.43,267.72,267.12,267.47,5200.0,266.7105,266.9998,266.4014,266.7504,5200.0
2014-01-09 13:55:00,267.2,267.78,267.12,267.72,11800.0,266.4812,267.0596,266.4014,266.9998,11800.0
2014-01-09 14:00:00,267.77,268.05,267.59,267.72,20300.0,267.0496,267.3289,266.8701,266.9998,20300.0
2014-01-09 14:05:00,267.76,268.64,267.64,268.32,20300.0,267.0397,267.9173,266.92,267.5981,20300.0
2014-01-09 14:10:00,268.33,268.49,267.85,268.12,16900.0,267.6081,267.7677,267.1294,267.3987,16900.0
2014-01-09 14:15:00,267.95,268.41,267.35,267.48,6700.0,267.2291,267.6879,266.6308,266.7604,6700.0
2014-01-09 14:20:00,267.49,268.14,267.02,267.16,28300.0,266.7704,267.4186,266.3016,266.4413,28300.0
2014-01-09 14:25:00,267.66,267.66,267.05,267.14,8300.0,266.9399,266.9399,266.3316,266.4213,8300.0
2014-01-09 14:30:00,267.14,267.59,267.02,267.19,26500.0,266.4213,266.8701,266.3016,266.4712,26500.0
2014-01-09 14:35:00,267.27,267.55,267.02,267.34,18200.0,266.551,266.8302,266.3016,266.6208,18200.0
2014-01-09 14:40:00,267.35,267.42,266.8,267.07,22600.0,266.6308,266.7006,266.0822,266.3515,22600.0
2014-01-09 14:45:00,266.82,267.45,266.65,266.92,18200.0,266.1022,266.7305,265.9326,266.2019,18200.0
2014-01-09 14:50:00,266.71,267.76,266.71,267.38,13800.0,265.9925,267.0397,265.9925,266.6607,13800.0
2014-01-09 14:55:00,267.38,267.41,266.31,266.76,17600.0,266.6607,266.6906,265.5936,266.0423,17600.0
2014-01-09 15:00:00,266.81,267.18,266.71,266.79,12500.0,266.0922,266.4612,265.9925,266.0723,12500.0
2014-01-09 15:05:00,266.83,267.42,266.47,266.74,10000.0,266.1122,266.7006,265.7531,266.0224,10000.0
2014-01-09 15:10:00,266.51,267.03,266.5,266.54,12800.0,265.793,266.3116,265.783,265.8229,12800.0
2014-01-09 15:15:00,266.7,267.04,266.49,266.85,16200.0,265.9825,266.3216,265.7731,266.1321,16200.0
2014-01-09 15:20:00,266.76,267.3,266.74,266.96,14900.0,266.0423,266.5809,266.0224,266.2418,14900.0
2014-01-09 15:25:00,266.89,267.22,266.57,266.99,16300.0,266.172,266.5011,265.8529,266.2717,16300.0
2014-01-09 15:30:00,267.09,267.68,266.98,267.68,25400.0,266.3715,266.9599,266.2618,266.9599,25400.0
2014-01-09 15:35:00,267.57,267.62,266.95,267.3,28700.0,266.8502,266.9,266.2318,266.5809,28700.0
2014-01-09 15:40:00,267.37,267.8,267.22,267.65,24100.0,266.6507,267.0795,266.5011,266.9299,24100.0
2014-01-09 15:45:00,267.54,267.7,267.15,267.46,29300.0,266.8202,266.9798,266.4313,266.7405,29300.0
2014-01-09 15:50:00,267.6,267.88,267.05,267.62,48200.0,266.8801,267.1593,266.3316,266.9,48200.0
2014-01-09 15:55:00,267.58,267.88,267.31,267.68,65200.0,266.8601,267.1593,266.5909,266.9599,65200.0
2014-01-10 09:30:00,268.09,269.2,266.85,267.73,26300.0,267.3688,268.4758,266.1321,267.0097,26300.0
2014-01-10 09:35:00,267.4,268.29,265.5,266.5,18500.0,266.6806,267.5682,264.7857,265.783,18500.0
2014-01-10 09:40:00,267.15,267.58,266.06,266.27,12600.0,266.4313,266.8601,265.3442,265.5537,12600.0
2014-01-10 09:45:00,266.5,266.78,265.57,266.19,15900.0,265.783,266.0623,264.8555,265.4739,15900.0
2014-01-10 09:50:00,266.69,268.01,266.69,267.19,15800.0,265.9725,267.289,265.9725,266.4712,15800.0
2014-01-10 09:55:00,267.19,267.44,266.37,266.37,11400.0,266.4712,266.7205,265.6534,265.6534,11400.0
2014-01-10 10:00:00,266.76,266.96,265.5,266.17,22700.0,266.0423,266.2418,264.7857,265.4539,22700.0
2014-01-10 10:05:00,265.9,266.49,264.27,264.27,26300.0,265.1847,265.7731,263.559,263.559,26300.0
2014-01-10 10:10:00,264.84,264.84,263.18,264.09,25500.0,264.1275,264.1275,262.472,263.3795,25500.0
2014-01-10 10:15:00,263.73,264.75,263.36,264.35,21500.0,263.0205,264.0378,262.6515,263.6388,21500.0
2014-01-10 10:20:00,264.35,265.59,264.12,264.95,19600.0,263.6388,264.8755,263.4094,264.2372,19600.0
2014-01-10 10:25:00,264.98,266.0,264.64,265.73,13200.0,264.2671,265.2844,263.928,265.0151,13200.0
2014-01-10 10:30:00,265.94,266.22,264.46,264.46,11800.0,265.2246,265.5038,263.7485,263.7485,11800.0
2014-01-10 10:35:00,264.57,264.84,264.0,264.01,9500.0,263.8582,264.1275,263.2898,263.2997,9500.0
2014-01-10 10:40:00,264.07,264.57,263.83,264.47,10500.0,263.3596,263.8582,263.1202,263.7585,10500.0
2014-01-10 10:45:00,264.46,264.94,264.0,264.12,14600.0,263.7485,264.2272,263.2898,263.4094,14600.0
2014-01-10 10:50:00,264.15,264.77,264.0,264.0,11600.0,263.4394,264.0577,263.2898,263.2898,11600.0
2014-01-10 10:55:00,264.0,264.27,263.05,263.77,22200.0,263.2898,263.559,262.3423,263.0604,22200.0
2014-01-10 11:00:00,263.44,264.49,263.44,263.47,11800.0,262.7313,263.7785,262.7313,262.7612,11800.0
2014-01-10 11:05:00,263.45,263.93,263.11,263.9,10300.0,262.7412,263.22,262.4022,263.19,10300.0
2014-01-10 11:10:00,263.99,265.18,263.99,264.55,15400.0,263.2798,264.4666,263.2798,263.8383,15400.0
2014-01-10 11:15:00,264.73,264.8,263.4,263.91,29500.0,264.0178,264.0876,262.6914,263.2,29500.0
2014-01-10 11:20:00,263.54,263.98,263.18,263.87,18800.0,262.831,263.2698,262.472,263.1601,18800.0
2014-01-10 11:25:00,263.91,264.05,263.53,263.53,10100.0,263.2,263.3396,262.821,262.821,10100.0
2014-01-10 11:30:00,263.63,263.8,262.91,263.07,18200.0,262.9208,263.0903,262.2027,262.3623,18200.0
2014-01-10 11:35:00,263.06,264.17,263.0,264.15,20000.0,262.3523,263.4593,262.2925,263.4394,20000.0
2014-01-10 11:40:00,264.15,265.17,264.07,265.17,18500.0,263.4394,264.4566,263.3596,264.4566,18500.0
2014-01-10 11:45:00,265.1,265.81,264.74,265.74,21600.0,264.3868,265.0949,264.0278,265.0251,21600.0
2014-01-10 11:50:00,265.38,266.14,265.38,266.14,14100.0,264.6661,265.424,264.6661,265.424,14100.0
2014-01-10 11:55:00,266.29,266.87,265.92,266.22,9400.0,265.5736,266.152,265.2046,265.5038,9400.0
2014-01-10 12:00:00,266.02,266.02,265.01,265.55,10800.0,265.3043,265.3043,264.2971,264.8356,10800.0
2014-01-10 12:05:00,265.47,265.75,265.12,265.54,6100.0,264.7558,265.0351,264.4068,264.8256,6100.0
2014-01-10 12:10:00,265.54,265.54,264.6,265.19,8900.0,264.8256,264.8256,263.8882,264.4766,8900.0
2014-01-10 12:15:00,265.17,265.98,265.03,265.57,9600.0,264.4566,265.2644,264.317,264.8555,9600.0
2014-01-10 12:20:00,264.99,265.33,264.89,264.96,6400.0,264.2771,264.6162,264.1774,264.2472,6400.0
2014-01-10 12:25:00,264.98,265.81,264.81,265.47,15200.0,264.2671,265.0949,264.0976,264.7558,15200.0
2014-01-10 12:30:00,265.67,265.7,265.67,265.7,200.0,264.9553,264.9852,264.9553,264.9852,200.0
2014-01-10 12:35:00,265.35,265.73,265.33,265.72,2400.0,264.6361,265.0151,264.6162,265.0051,2400.0
2014-01-10 12:40:00,265.69,266.83,265.61,266.45,9400.0,264.9752,266.1122,264.8954,265.7332,9400.0
2014-01-10 12:45:00,266.71,266.85,266.0,266.0,8300.0,265.9925,266.1321,265.2844,265.2844,8300.0
2014-01-10 12:50:00,266.0,266.65,265.57,265.97,10100.0,265.2844,265.9326,264.8555,265.2545,10100.0
2014-01-10 12:55:00,265.79,266.86,265.79,266.68,6800.0,265.075,266.1421,265.075,265.9626,6800.0
2014-01-10 13:00:00,266.3,266.93,266.3,266.5,10000.0,265.5836,266.2119,265.5836,265.783,10000.0
2014-01-10 13:05:00,266.64,267.75,266.52,267.74,9200.0,265.9227,267.0297,265.803,267.0197,9200.0
2014-01-10 13:10:00,267.8,267.96,267.4,267.55,11000.0,267.0795,267.2391,266.6806,266.8302,11000.0
2014-01-10 13:15:00,267.54,267.92,267.29,267.83,6900.0,266.8202,267.1992,266.5709,267.1095,6900.0
2014-01-10 13:20:00,267.78,268.3,267.58,268.3,7000.0,267.0596,267.5782,266.8601,267.5782,7000.0
2014-01-10 13:25:00,268.0,269.07,268.0,268.69,30500.0,267.279,268.3461,267.279,267.9672,30500.0
2014-01-10 13:30:00,268.87,269.22,268.2,269.16,10500.0,268.1467,268.4957,267.4785,268.4359,10500.0
2014-01-10 13:35:00,269.21,270.2,268.81,270.2,29400.0,268.4858,269.4731,268.0868,269.4731,29400.0
2014-01-10 13:40:00,270.25,270.45,269.3,269.45,19500.0,269.523,269.7224,268.5755,268.7251,19500.0
2014-01-10 13:45:00,269.49,270.3,269.44,269.76,9100.0,268.765,269.5728,268.7151,269.0343,9100.0
2014-01-10 13:50:00,270.16,270.16,268.79,269.72,7700.0,269.4332,269.4332,268.0669,268.9944,7700.0
2014-01-10 13:55:00,269.62,269.63,268.01,268.82,13300.0,268.8947,268.9046,267.289,268.0968,13300.0
2014-01-10 14:00:00,268.49,268.66,267.43,267.43,16400.0,267.7677,267.9372,266.7105,266.7105,16400.0
2014-01-10 14:05:00,267.91,269.32,267.91,269.32,16300.0,267.1893,268.5955,267.1893,268.5955,16300.0
2014-01-10 14:10:00,269.5,269.5,268.08,268.22,10000.0,268.775,268.775,267.3588,267.4984,10000.0
2014-01-10 14:15:00,268.33,269.09,268.29,268.77,9400.0,267.6081,268.3661,267.5682,268.0469,9400.0
2014-01-10 14:20:00,268.96,269.07,268.73,269.04,11800.0,268.2364,268.3461,268.007,268.3162,11800.0
2014-01-10 14:25:00,268.91,268.99,268.4,268.86,7600.0,268.1866,268.2663,267.6779,268.1367,7600.0
2014-01-10 14:30:00,268.86,269.08,268.86,269.07,9000.0,268.1367,268.3561,268.1367,268.3461,9000.0
2014-01-10 14:35:00,268.96,269.06,268.08,268.49,14100.0,268.2364,268.3362,267.3588,267.7677,14100.0
2014-01-10 14:40:00,268.49,269.14,268.49,268.76,13300.0,267.7677,268.4159,267.7677,268.037,13300.0
2014-01-10 14:45:00,268.5,269.19,268.5,268.86,11400.0,267.7777,268.4658,267.7777,268.1367,11400.0
2014-01-10 14:50:00,268.73,269.58,268.56,269.35,14700.0,268.007,268.8548,267.8375,268.6254,14700.0
2014-01-10 14:55:00,269.34,269.48,268.97,269.32,8500.0,268.6154,268.755,268.2464,268.5955,8500.0
2014-01-10 15:00:00,269.06,270.2,269.0,270.19,13500.0,268.3362,269.4731,268.2763,269.4631,13500.0
2014-01-10 15:05:00,270.19,270.19,269.21,270.17,13000.0,269.4631,269.4631,268.4858,269.4432,13000.0
2014-01-10 15:10:00,270.15,271.0,270.02,271.0,38600.0,269.4232,270.2709,269.2936,270.2709,38600.0
2014-01-10 15:15:00,270.77,271.51,270.73,271.37,22100.0,270.0416,270.7796,270.0017,270.6399,22100.0
2014-01-10 15:20:00,271.48,271.95,271.23,271.93,11900.0,270.7496,271.2184,270.5003,271.1984,11900.0
2014-01-10 15:25:00,271.89,272.17,271.67,272.14,25300.0,271.1585,271.4378,270.9391,271.4079,25300.0
2014-01-10 15:30:00,272.21,273.8,271.88,273.79,51200.0,271.4777,273.0634,271.1486,273.0534,51200.0
2014-01-10 15:35:00,273.8,273.88,273.1,273.24,38500.0,273.0634,273.1432,272.3653,272.5049,38500.0
2014-01-10 15:40:00,273.39,273.88,272.81,273.12,28200.0,272.6545,273.1432,272.0761,272.3852,28200.0
2014-01-10 15:45:00,273.46,273.93,272.91,273.76,49400.0,272.7243,273.1931,272.1758,273.0235,49400.0
2014-01-10 15:50:00,273.5,274.36,273.22,273.72,48800.0,272.7642,273.6219,272.485,272.9836,48800.0
2014-01-10 15:55:00,273.69,274.52,273.35,274.4,79400.0,272.9537,273.7815,272.6146,273.6618,79400.0
2014-01-13 09:30:00,276.51,279.0,274.54,278.38,39300.0,275.7661,278.2494,273.8014,277.6311,39300.0
2014-01-13 09:35:00,278.05,281.27,275.02,279.5,43200.0,277.302,280.5133,274.2801,278.7481,43200.0
2014-01-13 09:40:00,279.09,280.0,278.24,280.0,16000.0,278.3392,279.2467,277.4915,279.2467,16000.0
2014-01-13 09:45:00,280.17,280.92,278.5,280.69,15800.0,279.4163,280.1643,277.7508,279.9349,15800.0
2014-01-13 09:50:00,280.98,281.27,280.0,280.62,11600.0,280.2241,280.5133,279.2467,279.8651,11600.0
2014-01-13 09:55:00,280.31,281.01,279.91,280.48,10400.0,279.5559,280.254,279.157,279.7254,10400.0
2014-01-13 10:00:00,280.1,281.27,280.1,280.2,10600.0,279.3465,280.5133,279.3465,279.4462,10600.0
2014-01-13 10:05:00,280.64,281.0,279.74,279.74,15900.0,279.885,280.244,278.9874,278.9874,15900.0
2014-01-13 10:10:00,279.92,280.56,278.52,279.72,15400.0,279.1669,279.8052,277.7707,278.9675,15400.0
2014-01-13 10:15:00,280.2,280.2,278.6,279.75,13300.0,279.4462,279.4462,277.8505,278.9974,13300.0
2014-01-13 10:20:00,279.75,281.16,279.12,279.78,11500.0,278.9974,280.4036,278.3691,279.0273,11500.0
2014-01-13 10:25:00,279.16,279.46,278.07,278.48,12600.0,278.409,278.7082,277.3219,277.7308,12600.0
2014-01-13 10:30:00,278.48,279.1,277.44,277.44,7100.0,277.7308,278.3491,276.6936,276.6936,7100.0
2014-01-13 10:35:00,277.54,277.99,276.77,277.81,5600.0,276.7933,277.2421,276.0254,277.0626,5600.0
2014-01-13 10:40:00,277.84,279.04,277.84,278.57,7600.0,277.0925,278.2893,277.0925,277.8206,7600.0
2014-01-13 10:45:00,278.52,279.5,278.52,279.12,5900.0,277.7707,278.7481,277.7707,278.3691,5900.0
2014-01-13 10:50:00,279.23,279.49,278.82,279.17,14300.0,278.4788,278.7381,278.0699,278.419,14300.0
2014-01-13 10:55:00,279.15,279.25,278.52,279.11,7100.0,278.399,278.4987,277.7707,278.3591,7100.0
2014-01-13 11:00:00,279.11,279.45,277.78,279.45,10100.0,278.3591,278.6982,277.0327,278.6982,10100.0
2014-01-13 11:05:00,279.68,279.68,278.47,278.47,7400.0,278.9276,278.9276,277.7208,277.7208,7400.0
2014-01-13 11:10:00,278.47,279.37,278.29,279.0,4200.0,277.7208,278.6184,277.5413,278.2494,4200.0
2014-01-13 11:15:00,279.0,279.25,278.15,278.63,6600.0,278.2494,278.4987,277.4017,277.8804,6600.0
2014-01-13 11:20:00,278.29,278.37,275.64,275.79,11600.0,277.5413,277.6211,274.8985,275.0481,11600.0
2014-01-13 11:25:00,275.78,276.92,275.78,275.89,9500.0,275.0381,276.175,275.0381,275.1478,9500.0
2014-01-13 11:30:00,275.95,277.74,275.81,277.74,4600.0,275.2076,276.9928,275.068,276.9928,4600.0
2014-01-13 11:35:00,277.85,277.93,277.59,277.9,2800.0,277.1025,277.1823,276.8432,277.1524,2800.0
2014-01-13 11:40:00,277.9,277.9,276.6,276.6,5600.0,277.1524,277.1524,275.8559,275.8559,5600.0
2014-01-13 11:45:00,276.94,276.94,275.26,276.5,6800.0,276.195,276.195,274.5195,275.7561,6800.0
2014-01-13 11:50:00,276.5,276.59,275.55,276.59,4800.0,275.7561,275.8459,274.8087,275.8459,4800.0
2014-01-13 11:55:00,276.65,277.11,276.24,276.24,2800.0,275.9057,276.3645,275.4968,275.4968,2800.0
2014-01-13 12:00:00,276.38,277.08,276.38,276.49,3200.0,275.6365,276.3346,275.6365,275.7462,3200.0
2014-01-13 12:05:00,276.54,277.63,276.54,277.22,4900.0,275.796,276.8831,275.796,276.4742,4900.0
2014-01-13 12:10:00,277.73,277.73,277.2,277.33,3100.0,276.9828,276.9828,276.4543,276.5839,3100.0
2014-01-13 12:15:00,277.33,277.64,276.25,276.25,3100.0,276.5839,276.8931,275.5068,275.5068,3100.0
2014-01-13 12:20:00,275.82,276.02,275.21,275.58,10900.0,275.078,275.2774,274.4696,274.8386,10900.0
2014-01-13 12:25:00,275.14,275.53,273.85,274.05,19000.0,274.3998,274.7888,273.1133,273.3127,19000.0
2014-01-13 12:30:00,273.92,274.31,272.68,274.31,15700.0,273.1831,273.572,271.9464,273.572,15700.0
2014-01-13 12:35:00,274.52,274.65,273.52,274.32,31400.0,273.7815,273.9111,272.7842,273.582,31400.0
2014-01-13 12:40:00,274.35,275.14,274.16,275.08,6300.0,273.6119,274.3998,273.4224,274.34,6300.0
2014-01-13 12:45:00,275.1,275.16,273.81,273.9,4300.0,274.3599,274.4197,273.0734,273.1631,4300.0
2014-01-13 12:50:00,273.9,273.98,273.34,273.9,7300.0,273.1631,273.2429,272.6046,273.1631,7300.0
2014-01-13 12:55:00,273.78,273.78,272.49,272.92,5200.0,273.0435,273.0435,271.7569,272.1858,5200.0
2014-01-13 13:00:00,273.65,273.65,271.16,271.94,9900.0,272.9138,272.9138,270.4305,271.2084,9900.0
2014-01-13 13:05:00,272.3,273.92,272.11,273.33,7600.0,271.5674,273.1831,271.378,272.5947,7600.0
2014-01-13 13:10:00,273.67,274.9,273.67,274.55,4000.0,272.9338,274.1604,272.9338,273.8114,4000.0
2014-01-13 13:15:00,274.55,274.73,273.66,273.88,7400.0,273.8114,273.9909,272.9238,273.1432,7400.0
2014-01-13 13:20:00,274.08,274.89,273.78,274.81,3300.0,273.3427,274.1505,273.0435,274.0707,3300.0
2014-01-13 13:25:00,274.55,275.37,274.45,275.1,4000.0,273.8114,274.6292,273.7117,274.3599,4000.0
2014-01-13 13:30:00,275.03,275.03,274.24,274.67,1500.0,274.2901,274.2901,273.5022,273.9311,1500.0
2014-01-13 13:35:00,274.36,275.58,274.36,275.17,1400.0,273.6219,274.8386,273.6219,274.4297,1400.0
2014-01-13 13:40:00,275.25,275.25,274.35,274.35,1800.0,274.5095,274.5095,273.6119,273.6119,1800.0
2014-01-13 13:45:00,274.55,274.9,274.0,274.75,11300.0,273.8114,274.1604,273.2629,274.0108,11300.0
2014-01-13 13:50:00,274.77,274.79,273.84,273.89,3600.0,274.0308,274.0507,273.1033,273.1532,3600.0
2014-01-13 13:55:00,274.07,274.12,273.22,273.22,2000.0,273.3327,273.3825,272.485,272.485,2000.0
2014-01-13 14:00:00,273.02,273.02,271.17,271.17,8000.0,272.2855,272.2855,270.4405,270.4405,8000.0
2014-01-13 14:05:00,271.41,273.62,271.4,273.62,6000.0,270.6798,272.8839,270.6699,272.8839,6000.0
2014-01-13 14:10:00,273.27,273.66,272.25,273.05,6300.0,272.5348,272.9238,271.5176,272.3154,6300.0
2014-01-13 14:15:00,272.96,273.22,272.78,272.78,1700.0,272.2257,272.485,272.0461,272.0461,1700.0
2014-01-13 14:20:00,272.79,273.3,272.57,272.6,3000.0,272.0561,272.5647,271.8367,271.8666,3000.0
2014-01-13 14:25:00,272.7,272.96,271.82,271.82,2700.0,271.9664,272.2257,271.0887,271.0887,2700.0
2014-01-13 14:30:00,271.68,271.79,271.05,271.27,4100.0,270.9491,271.0588,270.3208,270.5402,4100.0
2014-01-13 14:35:00,271.5,272.0,271.24,271.51,3300.0,270.7696,271.2682,270.5103,270.7796,3300.0
2014-01-13 14:40:00,271.46,271.74,271.31,271.49,1900.0,270.7297,271.0089,270.5801,270.7596,1900.0
2014-01-13 14:45:00,271.25,271.25,269.36,269.79,7200.0,270.5203,270.5203,268.6353,269.0642,7200.0
2014-01-13 14:50:00,269.79,270.2,269.02,269.74,7200.0,269.0642,269.4731,268.2963,269.0143,7200.0
2014-01-13 14:55:00,269.82,269.98,269.33,269.49,2300.0,269.0941,269.2537,268.6054,268.765,2300.0
2014-01-13 15:00:00,269.94,269.94,268.0,268.0,8400.0,269.2138,269.2138,267.279,267.279,8400.0
2014-01-13 15:05:00,268.0,268.0,266.43,266.84,16200.0,267.279,267.279,265.7132,266.1221,16200.0
2014-01-13 15:10:00,266.83,267.64,266.82,267.48,6900.0,266.1122,266.92,266.1022,266.7604,6900.0
2014-01-13 15:15:00,267.67,269.07,267.35,268.95,10100.0,266.9499,268.3461,266.6308,268.2265,10100.0
2014-01-13 15:20:00,268.58,269.24,267.73,268.5,11300.0,267.8574,268.5157,267.0097,267.7777,11300.0
2014-01-13 15:25:00,268.34,270.08,268.0,269.7,9500.0,267.6181,269.3534,267.279,268.9744,9500.0
2014-01-13 15:30:00,269.37,269.37,268.31,268.31,6700.0,268.6453,268.6453,267.5882,267.5882,6700.0
2014-01-13 15:35:00,268.18,268.55,268.0,268.04,9300.0,267.4585,267.8275,267.279,267.3189,9300.0
2014-01-13 15:40:00,267.84,268.28,267.37,268.19,11500.0,267.1194,267.5583,266.6507,267.4685,11500.0
2014-01-13 15:45:00,268.19,268.38,267.44,267.49,13600.0,267.4685,267.658,266.7205,266.7704,13600.0
2014-01-13 15:50:00,267.83,268.26,267.62,268.26,20600.0,267.1095,267.5383,266.9,267.5383,20600.0
2014-01-13 15:55:00,268.05,268.97,267.99,268.7,16000.0,267.3289,268.2464,267.269,267.9771,16000.0
2014-01-14 09:30:00,269.61,271.89,269.0,269.48,15400.0,268.8847,271.1585,268.2763,268.755,15400.0
2014-01-14 09:35:00,269.03,270.29,268.7,268.7,9100.0,268.3062,269.5628,267.9771,267.9771,9100.0
2014-01-14 09:40:00,268.68,268.68,266.49,267.44,17400.0,267.9572,267.9572,265.7731,266.7205,17400.0
2014-01-14 09:45:00,267.73,268.7,267.0,268.31,14700.0,267.0097,267.9771,266.2817,267.5882,14700.0
2014-01-14 09:50:00,268.07,268.07,266.15,266.47,11100.0,267.3488,267.3488,265.434,265.7531,11100.0
2014-01-14 09:55:00,266.61,266.87,265.3,266.08,12400.0,265.8927,266.152,264.5863,265.3642,12400.0
2014-01-14 10:00:00,266.16,267.69,266.14,266.59,10000.0,265.444,266.9698,265.424,265.8728,10000.0
2014-01-14 10:05:00,266.33,268.01,265.89,267.5,6900.0,265.6135,267.289,265.1747,266.7804,6900.0
2014-01-14 10:10:00,267.5,267.75,266.29,266.82,4300.0,266.7804,267.0297,265.5736,266.1022,4300.0
2014-01-14 10:15:00,266.56,267.09,266.44,267.01,2900.0,265.8429,266.3715,265.7232,266.2917,2900.0
2014-01-14 10:20:00,267.01,268.1,266.28,266.45,9100.0,266.2917,267.3787,265.5636,265.7332,9100.0
2014-01-14 10:25:00,266.45,272.4,266.45,269.4,33100.0,265.7332,271.6672,265.7332,268.6752,33100.0
2014-01-14 10:30:00,269.38,274.02,269.38,274.01,24500.0,268.6553,273.2828,268.6553,273.2728,24500.0
2014-01-14 10:35:00,273.99,276.25,272.3,272.3,34400.0,273.2529,275.5068,271.5674,271.5674,34400.0
2014-01-14 10:40:00,272.09,274.3,271.42,273.19,9200.0,271.358,273.5621,270.6898,272.455,9200.0
2014-01-14 10:45:00,273.24,274.28,272.9,274.28,7500.0,272.5049,273.5421,272.1658,273.5421,7500.0
2014-01-14 10:50:00,274.65,275.5,274.13,274.48,18000.0,273.9111,274.7588,273.3925,273.7416,18000.0
2014-01-14 10:55:00,274.72,277.42,274.63,277.24,16800.0,273.9809,276.6737,273.8912,276.4942,16800.0
2014-01-14 11:00:00,277.14,278.27,276.95,277.94,14000.0,276.3944,277.5214,276.2049,277.1923,14000.0
2014-01-14 11:05:00,277.71,278.34,277.2,277.68,11800.0,276.9629,277.5912,276.4543,276.933,11800.0
2014-01-14 11:10:00,278.0,279.46,277.95,279.0,21200.0,277.2521,278.7082,277.2022,278.2494,21200.0
2014-01-14 11:15:00,278.99,281.44,278.92,280.0,27400.0,278.2394,280.6829,278.1696,279.2467,27400.0
2014-01-14 11:20:00,280.04,281.58,278.89,281.23,26100.0,279.2866,280.8225,278.1397,280.4734,26100.0
2014-01-14 11:25:00,281.65,283.23,280.11,283.05,41600.0,280.8923,282.468,279.3564,282.2885,41600.0
2014-01-14 11:30:00,283.0,285.53,282.55,284.68,44700.0,282.2387,284.7618,281.7899,283.9141,44700.0
2014-01-14 11:35:00,284.61,284.68,282.67,284.68,29800.0,283.8443,283.9141,281.9095,283.9141,29800.0
2014-01-14 11:40:00,284.77,284.99,283.84,284.8,14800.0,284.0039,284.2233,283.0764,284.0338,14800.0
2014-01-14 11:45:00,284.88,285.48,284.72,284.82,24800.0,284.1136,284.712,283.954,284.0538,24800.0
2014-01-14 11:50:00,284.98,285.48,284.82,285.37,6900.0,284.2133,284.712,284.0538,284.6023,6900.0
2014-01-14 11:55:00,285.2,285.48,284.62,285.11,14400.0,284.4327,284.712,283.8543,284.343,14400.0
2014-01-14 12:00:00,285.22,287.49,284.76,287.49,17900.0,284.4527,286.7166,283.9939,286.7166,17900.0
2014-01-14 12:05:00,287.46,288.0,286.44,286.7,20400.0,286.6867,287.2252,285.6694,285.9287,20400.0
2014-01-14 12:10:00,286.41,286.75,285.16,285.63,8700.0,285.6395,285.9786,284.3928,284.8616,8700.0
2014-01-14 12:15:00,285.8,287.87,285.63,287.86,17200.0,285.0311,287.0956,284.8616,287.0856,17200.0
2014-01-14 12:20:00,287.34,289.99,287.34,289.76,14900.0,286.567,289.2098,286.567,288.9805,14900.0
2014-01-14 12:25:00,289.76,290.85,289.35,290.85,20900.0,288.9805,290.0675,288.5716,290.0675,20900.0
2014-01-14 12:30:00,290.57,290.9,289.28,290.9,20400.0,289.7883,290.1174,288.5018,290.1174,20400.0
2014-01-14 12:35:00,291.1,292.36,290.45,292.36,19000.0,290.3169,291.5735,289.6686,291.5735,19000.0
2014-01-14 12:40:00,291.8,294.0,291.77,293.36,27000.0,291.015,293.2091,290.9851,292.5708,27000.0
2014-01-14 12:45:00,293.36,293.97,292.9,293.8,18200.0,292.5708,293.1791,292.112,293.0096,18200.0
2014-01-14 12:50:00,293.38,295.75,293.05,295.11,29700.0,292.5907,294.9544,292.2616,294.3161,29700.0
2014-01-14 12:55:00,295.11,297.98,295.11,297.79,43900.0,294.3161,297.1784,294.3161,296.9889,43900.0
2014-01-14 13:00:00,297.79,298.66,295.13,296.53,35200.0,296.9889,297.8565,294.336,295.7323,35200.0
2014-01-14 13:05:00,296.35,298.44,296.03,298.13,29300.0,295.5527,297.6371,295.2336,297.328,29300.0
2014-01-14 13:10:00,298.29,299.6,298.23,299.59,38400.0,297.4875,298.794,297.4277,298.784,38400.0
2014-01-14 13:15:00,299.45,299.89,298.65,299.23,24400.0,298.6444,299.0832,297.8466,298.425,24400.0
2014-01-14 13:20:00,299.22,299.87,298.03,299.81,22900.0,298.415,299.0633,297.2282,299.0034,22900.0
2014-01-14 13:25:00,299.95,303.9,299.62,301.02,164400.0,299.1431,303.0824,298.8139,300.2102,164400.0
2014-01-14 13:30:00,301.5,302.49,300.52,302.0,26900.0,300.6889,301.6762,299.7115,301.1875,26900.0
2014-01-14 13:35:00,302.12,303.9,301.65,303.88,32800.0,301.3072,303.0824,300.8385,303.0625,32800.0
2014-01-14 13:40:00,303.88,304.42,301.58,303.11,19300.0,303.0625,303.601,300.7687,302.2946,19300.0
2014-01-14 13:45:00,303.03,303.03,300.0,300.64,21100.0,302.2148,302.2148,299.1929,299.8312,21100.0
2014-01-14 13:50:00,300.63,301.0,298.68,299.68,22500.0,299.8212,300.1902,297.8765,298.8738,22500.0
2014-01-14 13:55:00,299.62,300.0,296.6,298.99,20900.0,298.8139,299.1929,295.8021,298.1856,20900.0
2014-01-14 14:00:00,298.27,299.0,298.0,298.57,12900.0,297.4676,298.1956,297.1983,297.7668,12900.0
2014-01-14 14:05:00,298.54,298.66,296.75,297.75,14300.0,297.7368,297.8565,295.9517,296.949,14300.0
2014-01-14 14:10:00,297.71,297.76,296.75,297.63,13200.0,296.9091,296.9589,295.9517,296.8293,13200.0
2014-01-14 14:15:00,297.85,298.73,297.64,298.15,12700.0,297.0487,297.9263,296.8393,297.3479,12700.0
2014-01-14 14:20:00,297.89,298.65,297.46,297.46,9000.0,297.0886,297.8466,296.6598,296.6598,9000.0
2014-01-14 14:25:00,297.95,298.43,296.9,297.49,14200.0,297.1484,297.6271,296.1013,296.6897,14200.0
2014-01-14 14:30:00,297.81,298.0,296.89,297.0,11100.0,297.0088,297.1983,296.0913,296.201,11100.0
2014-01-14 14:35:00,297.22,297.25,296.28,296.44,12200.0,296.4204,296.4503,295.4829,295.6425,12200.0
2014-01-14 14:40:00,296.14,298.99,296.07,298.96,11900.0,295.3433,298.1856,295.2735,298.1557,11900.0
2014-01-14 14:45:00,298.99,299.85,298.9,299.85,15900.0,298.1856,299.0433,298.0959,299.0433,15900.0
2014-01-14 14:50:00,299.79,300.8,299.42,299.79,44100.0,298.9835,299.9908,298.6145,298.9835,44100.0
2014-01-14 14:55:00,299.78,299.98,298.82,299.13,10400.0,298.9735,299.173,298.0161,298.3253,10400.0
2014-01-14 15:00:00,299.25,300.0,299.16,299.54,7200.0,298.4449,299.1929,298.3552,298.7342,7200.0
2014-01-14 15:05:00,299.77,300.08,299.65,299.97,16800.0,298.9635,299.2727,298.8439,299.163,16800.0
2014-01-14 15:10:00,299.97,300.0,299.16,299.96,14700.0,299.163,299.1929,298.3552,299.153,14700.0
2014-01-14 15:15:00,299.92,300.93,299.29,300.93,19900.0,299.1131,300.1204,298.4848,300.1204,19900.0
2014-01-14 15:20:00,301.0,301.2,300.21,300.98,30900.0,300.1902,300.3897,299.4024,300.1703,30900.0
2014-01-14 15:25:00,301.12,301.12,300.35,300.75,14000.0,300.3099,300.3099,299.542,299.9409,14000.0
2014-01-14 15:30:00,300.93,301.07,299.32,300.0,23000.0,300.1204,300.26,298.5147,299.1929,23000.0
2014-01-14 15:35:00,299.95,300.16,299.57,299.85,31600.0,299.1431,299.3525,298.7641,299.0433,31600.0
2014-01-14 15:40:00,299.86,300.45,299.01,300.28,14200.0,299.0533,299.6417,298.2056,299.4722,14200.0
2014-01-14 15:45:00,300.26,300.64,299.89,300.45,34500.0,299.4522,299.8312,299.0832,299.6417,34500.0
2014-01-14 15:50:00,300.32,300.83,299.63,299.88,38300.0,299.5121,300.0207,298.8239,299.0732,38300.0
2014-01-14 15:55:00,299.73,300.51,299.61,300.32,50700.0,298.9236,299.7015,298.804,299.5121,50700.0
2014-01-15 09:30:00,291.97,295.88,291.06,293.12,55900.0,291.1845,295.084,290.277,292.3314,55900.0
2014-01-15 09:35:00,293.79,293.79,288.71,289.74,60200.0,292.9996,292.9996,287.9333,288.9605,60200.0
2014-01-15 09:40:00,289.7,290.99,287.6,290.72,24500.0,288.9206,290.2072,286.8263,289.9379,24500.0
2014-01-15 09:45:00,290.72,292.68,289.34,289.34,25500.0,289.9379,291.8926,288.5616,288.5616,25500.0
2014-01-15 09:50:00,289.5,290.01,287.12,287.46,22700.0,288.7212,289.2298,286.3476,286.6867,22700.0
2014-01-15 09:55:00,287.23,289.4,286.81,288.24,24200.0,286.4573,288.6214,286.0384,287.4646,24200.0
2014-01-15 10:00:00,288.24,291.4,288.24,291.21,13000.0,287.4646,290.6161,287.4646,290.4266,13000.0
2014-01-15 10:05:00,291.33,293.67,290.98,290.98,37300.0,290.5462,292.8799,290.1972,290.1972,37300.0
2014-01-15 10:10:00,291.11,292.81,290.51,290.72,9900.0,290.3268,292.0223,289.7285,289.9379,9900.0
2014-01-15 10:15:00,290.87,291.11,289.68,290.22,11700.0,290.0875,290.3268,288.9007,289.4392,11700.0
2014-01-15 10:20:00,290.16,290.16,288.28,289.39,12600.0,289.3794,289.3794,287.5044,288.6115,12600.0
2014-01-15 10:25:00,289.39,289.39,288.2,288.78,11700.0,288.6115,288.6115,287.4247,288.0031,11700.0
2014-01-15 10:30:00,288.78,288.95,286.52,286.61,28000.0,288.0031,288.1726,285.7492,285.8389,28000.0
2014-01-15 10:35:00,286.65,288.3,286.02,287.66,20300.0,285.8788,287.5244,285.2505,286.8861,20300.0
2014-01-15 10:40:00,287.52,287.73,286.52,287.3,7900.0,286.7465,286.9559,285.7492,286.5271,7900.0
2014-01-15 10:45:00,287.36,287.61,286.5,287.05,11400.0,286.5869,286.8363,285.7292,286.2778,11400.0
2014-01-15 10:50:00,287.2,288.49,286.85,288.46,7700.0,286.4274,287.7139,286.0783,287.684,7700.0
2014-01-15 10:55:00,288.24,289.08,287.71,288.57,10700.0,287.4646,288.3023,286.936,287.7937,10700.0
2014-01-15 11:00:00,288.81,289.8,288.35,289.4,10900.0,288.033,289.0204,287.5743,288.6214,10900.0
2014-01-15 11:05:00,289.42,290.69,289.42,289.59,8700.0,288.6414,289.908,288.6414,288.8109,8700.0
2014-01-15 11:10:00,289.6,289.6,288.97,289.23,6700.0,288.8209,288.8209,288.1926,288.4519,6700.0
2014-01-15 11:15:00,289.32,290.0,288.75,288.91,7400.0,288.5417,289.2198,287.9732,288.1328,7400.0
2014-01-15 11:20:00,288.69,289.19,287.25,287.54,9800.0,287.9133,288.412,286.4772,286.7664,9800.0
2014-01-15 11:25:00,287.37,287.69,287.01,287.69,3800.0,286.5969,286.916,286.2379,286.916,3800.0
2014-01-15 11:30:00,287.91,288.98,287.77,288.73,12500.0,287.1354,288.2026,286.9958,287.9532,12500.0
2014-01-15 11:35:00,288.83,289.36,288.59,289.36,2900.0,288.053,288.5815,287.8136,288.5815,2900.0
2014-01-15 11:40:00,289.41,289.76,288.64,289.45,8300.0,288.6314,288.9805,287.8635,288.6713,8300.0
2014-01-15 11:45:00,289.76,290.4,289.4,290.4,5400.0,288.9805,289.6187,288.6214,289.6187,5400.0
2014-01-15 11:50:00,290.33,290.39,288.89,289.54,6000.0,289.5489,289.6088,288.1128,288.7611,6000.0
2014-01-15 11:55:00,289.57,289.59,289.08,289.19,4300.0,288.791,288.8109,288.3023,288.412,4300.0
2014-01-15 12:00:00,289.24,289.63,289.0,289.0,6800.0,288.4619,288.8508,288.2225,288.2225,6800.0
2014-01-15 12:05:00,289.11,289.15,288.75,289.08,3900.0,288.3322,288.3721,287.9732,288.3023,3900.0
2014-01-15 12:10:00,289.09,289.14,288.4,288.4,5200.0,288.3123,288.3621,287.6241,287.6241,5200.0
2014-01-15 12:15:00,288.43,289.27,288.1,289.27,4100.0,287.654,288.4918,287.3249,288.4918,4100.0
2014-01-15 12:20:00,289.38,290.15,289.26,289.4,3700.0,288.6015,289.3694,288.4818,288.6214,3700.0
2014-01-15 12:25:00,289.0,289.67,289.0,289.35,4100.0,288.2225,288.8907,288.2225,288.5716,4100.0
2014-01-15 12:30:00,289.18,289.58,288.8,289.17,5600.0,288.402,288.801,288.0231,288.3921,5600.0
2014-01-15 12:35:00,289.23,289.23,288.85,288.85,1600.0,288.4519,288.4519,288.0729,288.0729,1600.0
2014-01-15 12:40:00,289.03,289.65,288.8,288.84,9900.0,288.2524,288.8708,288.0231,288.0629,9900.0
2014-01-15 12:45:00,289.15,289.45,288.94,289.3,36600.0,288.3721,288.6713,288.1627,288.5217,36600.0
2014-01-15 12:50:00,289.08,289.23,288.37,288.37,3100.0,288.3023,288.4519,287.5942,287.5942,3100.0
2014-01-15 12:55:00,288.38,288.85,288.33,288.49,3800.0,287.6042,288.0729,287.5543,287.7139,3800.0
2014-01-15 13:00:00,288.22,288.63,288.2,288.63,3900.0,287.4446,287.8535,287.4247,287.8535,3900.0
2014-01-15 13:05:00,288.82,288.87,288.19,288.35,4600.0,288.043,288.0929,287.4147,287.5743,4600.0
2014-01-15 13:10:00,288.4,288.8,288.4,288.8,3000.0,287.6241,288.0231,287.6241,288.0231,3000.0
2014-01-15 13:15:00,288.65,288.81,288.5,288.61,2500.0,287.8735,288.033,287.7239,287.8336,2500.0
2014-01-15 13:20:00,288.75,288.75,288.17,288.38,2700.0,287.9732,287.9732,287.3947,287.6042,2700.0
2014-01-15 13:25:00,289.01,289.01,288.0,288.34,5100.0,288.2325,288.2325,287.2252,287.5643,5100.0
2014-01-15 13:30:00,288.21,288.46,287.75,288.07,31300.0,287.4346,287.684,286.9759,287.295,31300.0
2014-01-15 13:35:00,288.07,288.24,287.5,287.7,17400.0,287.295,287.4646,286.7265,286.926,17400.0
2014-01-15 13:40:00,287.71,287.89,287.57,287.73,3900.0,286.936,287.1155,286.7964,286.9559,3900.0
2014-01-15 13:45:00,287.53,288.1,287.15,287.77,5400.0,286.7565,287.3249,286.3775,286.9958,5400.0
2014-01-15 13:50:00,288.16,288.56,287.82,288.47,3800.0,287.3848,287.7837,287.0457,287.6939,3800.0
2014-01-15 13:55:00,288.78,288.8,287.47,287.54,3900.0,288.0031,288.0231,286.6966,286.7664,3900.0
2014-01-15 14:00:00,287.7,288.52,287.56,288.5,5200.0,286.926,287.7438,286.7864,287.7239,5200.0
2014-01-15 14:05:00,288.39,288.39,287.85,288.0,2000.0,287.6142,287.6142,287.0756,287.2252,2000.0
2014-01-15 14:10:00,288.1,288.15,287.38,288.07,5200.0,287.3249,287.3748,286.6069,287.295,5200.0
2014-01-15 14:15:00,288.03,288.31,287.5,287.5,7100.0,287.2551,287.5344,286.7265,286.7265,7100.0
2014-01-15 14:20:00,287.63,288.14,287.46,288.14,4000.0,286.8562,287.3648,286.6867,287.3648,4000.0
2014-01-15 14:25:00,288.13,288.35,287.78,287.82,2800.0,287.3549,287.5743,287.0058,287.0457,2800.0
2014-01-15 14:30:00,287.72,287.72,287.17,287.44,4700.0,286.946,286.946,286.3974,286.6667,4700.0
2014-01-15 14:35:00,287.38,287.75,287.38,287.7,1600.0,286.6069,286.9759,286.6069,286.926,1600.0
2014-01-15 14:40:00,287.46,287.7,287.37,287.69,2100.0,286.6867,286.926,286.5969,286.916,2100.0
2014-01-15 14:45:00,287.37,287.7,287.19,287.63,8800.0,286.5969,286.926,286.4174,286.8562,8800.0
2014-01-15 14:50:00,287.43,288.2,287.37,288.09,14700.0,286.6567,287.4247,286.5969,287.315,14700.0
2014-01-15 14:55:00,288.17,288.34,287.77,288.1,17100.0,287.3947,287.5643,286.9958,287.3249,17100.0
2014-01-15 15:00:00,288.32,288.42,288.2,288.34,8500.0,287.5443,287.6441,287.4247,287.5643,8500.0
2014-01-15 15:05:00,288.41,288.43,288.04,288.16,6600.0,287.6341,287.654,287.2651,287.3848,6600.0
2014-01-15 15:10:00,288.2,288.2,287.66,287.94,10300.0,287.4247,287.4247,286.8861,287.1654,10300.0
2014-01-15 15:15:00,287.76,288.08,287.63,288.08,30800.0,286.9858,287.305,286.8562,287.305,30800.0
2014-01-15 15:20:00,288.06,288.21,287.4,287.82,5700.0,287.285,287.4346,286.6268,287.0457,5700.0
2014-01-15 15:25:00,287.69,288.26,287.63,288.18,9200.0,286.916,287.4845,286.8562,287.4047,9200.0
2014-01-15 15:30:00,288.1,288.43,287.78,288.43,8600.0,287.3249,287.654,287.0058,287.654,8600.0
2014-01-15 15:35:00,288.41,288.91,288.08,288.08,23800.0,287.6341,288.1328,287.305,287.305,23800.0
2014-01-15 15:40:00,288.08,288.31,287.55,288.31,18900.0,287.305,287.5344,286.7764,287.5344,18900.0
2014-01-15 15:45:00,288.33,288.48,287.84,288.35,34200.0,287.5543,287.7039,287.0656,287.5743,34200.0
2014-01-15 15:50:00,288.38,288.71,288.13,288.13,33900.0,287.6042,287.9333,287.3549,287.3549,33900.0
2014-01-15 15:55:00,288.34,288.4,287.41,287.49,79700.0,287.5643,287.6241,286.6368,286.7166,79700.0
2014-01-16 09:30:00,287.72,289.05,287.49,288.31,15200.0,286.946,288.2724,286.7166,287.5344,15200.0
2014-01-16 09:35:00,288.3,288.3,286.12,288.07,25600.0,287.5244,287.5244,285.3503,287.295,25600.0
2014-01-16 09:40:00,287.85,288.18,287.05,288.18,10800.0,287.0756,287.4047,286.2778,287.4047,10800.0
2014-01-16 09:45:00,288.43,289.89,287.82,289.86,15300.0,287.654,289.1101,287.0457,289.0802,15300.0
2014-01-16 09:50:00,289.86,291.78,289.67,291.62,18300.0,289.0802,290.995,288.8907,290.8355,18300.0
2014-01-16 09:55:00,291.74,291.82,290.83,291.31,12000.0,290.9551,291.0349,290.0476,290.5263,12000.0
2014-01-16 10:00:00,291.17,291.56,290.7,291.08,15600.0,290.3867,290.7756,289.9179,290.2969,15600.0
2014-01-16 10:05:00,291.06,291.99,290.84,291.18,15000.0,290.277,291.2045,290.0576,290.3966,15000.0
2014-01-16 10:10:00,290.9,291.47,290.53,290.74,7400.0,290.1174,290.6859,289.7484,289.9578,7400.0
2014-01-16 10:15:00,290.9,291.65,290.57,291.33,6400.0,290.1174,290.8654,289.7883,290.5462,6400.0
2014-01-16 10:20:00,291.9,292.12,291.42,292.12,15000.0,291.1147,291.3341,290.636,291.3341,15000.0
2014-01-16 10:25:00,292.33,292.75,292.0,292.69,17200.0,291.5436,291.9624,291.2144,291.9026,17200.0
2014-01-16 10:30:00,292.6,292.6,291.71,291.89,12100.0,291.8128,291.8128,290.9252,291.1047,12100.0
2014-01-16 10:35:00,291.89,292.14,291.73,292.12,3900.0,291.1047,291.3541,290.9452,291.3341,3900.0
2014-01-16 10:40:00,291.79,292.7,291.79,292.43,8600.0,291.005,291.9126,291.005,291.6433,8600.0
2014-01-16 10:45:00,292.26,292.35,291.81,291.91,20100.0,291.4737,291.5635,291.025,291.1247,20100.0
2014-01-16 10:50:00,292.1,292.32,291.77,292.11,9500.0,291.3142,291.5336,290.9851,291.3241,9500.0
2014-01-16 10:55:00,291.96,292.02,291.54,291.85,7800.0,291.1745,291.2344,290.7557,291.0648,7800.0
2014-01-16 11:00:00,291.56,291.74,291.42,291.42,7200.0,290.7756,290.9551,290.636,290.636,7200.0
2014-01-16 11:05:00,291.51,291.89,291.38,291.69,21000.0,290.7258,291.1047,290.5961,290.9053,21000.0
2014-01-16 11:10:00,291.65,291.81,291.5,291.5,2100.0,290.8654,291.025,290.7158,290.7158,2100.0
2014-01-16 11:15:00,291.5,291.81,290.11,291.01,12900.0,290.7158,291.025,289.3295,290.2271,12900.0
2014-01-16 11:20:00,290.83,290.84,290.11,290.11,4200.0,290.0476,290.0576,289.3295,289.3295,4200.0
2014-01-16 11:25:00,290.16,291.05,290.16,291.05,3400.0,289.3794,290.267,289.3794,290.267,3400.0
2014-01-16 11:30:00,291.17,291.33,290.76,290.81,1900.0,290.3867,290.5462,289.9778,290.0276,1900.0
2014-01-16 11:35:00,290.45,290.58,289.09,289.78,4600.0,289.6686,289.7983,288.3123,289.0004,4600.0
2014-01-16 11:40:00,289.9,290.41,289.64,290.18,12300.0,289.1201,289.6287,288.8608,289.3993,12300.0
2014-01-16 11:45:00,290.31,290.69,290.08,290.19,2100.0,289.529,289.908,289.2996,289.4093,2100.0
2014-01-16 11:50:00,290.19,290.33,290.01,290.08,4200.0,289.4093,289.5489,289.2298,289.2996,4200.0
2014-01-16 11:55:00,290.01,290.5,289.92,290.37,9000.0,289.2298,289.7185,289.14,289.5888,9000.0
2014-01-16 12:00:00,290.49,290.7,290.17,290.7,2500.0,289.7085,289.9179,289.3894,289.9179,2500.0
2014-01-16 12:05:00,290.78,290.86,290.09,290.82,9200.0,289.9977,290.0775,289.3096,290.0376,9200.0
2014-01-16 12:10:00,291.0,291.25,290.79,290.8,6500.0,290.2171,290.4665,290.0077,290.0177,6500.0
2014-01-16 12:15:00,290.81,291.25,290.81,291.13,4600.0,290.0276,290.4665,290.0276,290.3468,4600.0
2014-01-16 12:20:00,291.13,291.37,290.87,291.02,10900.0,290.3468,290.5861,290.0875,290.2371,10900.0
2014-01-16 12:25:00,291.13,291.43,291.0,291.06,8700.0,290.3468,290.646,290.2171,290.277,8700.0
2014-01-16 12:30:00,291.04,291.05,290.87,291.0,1600.0,290.257,290.267,290.0875,290.2171,1600.0
2014-01-16 12:35:00,291.0,291.19,290.65,290.65,7000.0,290.2171,290.4066,289.8681,289.8681,7000.0
2014-01-16 12:40:00,290.63,291.05,290.61,290.76,4100.0,289.8481,290.267,289.8282,289.9778,4100.0
2014-01-16 12:45:00,290.75,290.75,290.6,290.62,1700.0,289.9678,289.9678,289.8182,289.8382,1700.0
2014-01-16 12:50:00,290.92,291.53,290.88,291.01,15700.0,290.1373,290.7457,290.0975,290.2271,15700.0
2014-01-16 12:55:00,291.16,291.16,290.84,290.85,2200.0,290.3767,290.3767,290.0576,290.0675,2200.0
2014-01-16 13:00:00,290.84,291.19,290.5,290.52,3500.0,290.0576,290.4066,289.7185,289.7384,3500.0
2014-01-16 13:05:00,290.75,291.0,290.52,291.0,2100.0,289.9678,290.2171,289.7384,290.2171,2100.0
2014-01-16 13:10:00,290.67,291.03,290.53,290.6,1800.0,289.888,290.2471,289.7484,289.8182,1800.0
2014-01-16 13:15:00,290.52,290.67,290.2,290.67,3000.0,289.7384,289.888,289.4193,289.888,3000.0
2014-01-16 13:20:00,290.53,290.79,290.09,290.09,2800.0,289.7484,290.0077,289.3096,289.3096,2800.0
2014-01-16 13:25:00,290.27,290.65,290.09,290.5,19200.0,289.4891,289.8681,289.3096,289.7185,19200.0
2014-01-16 13:30:00,290.47,290.51,290.27,290.27,4100.0,289.6886,289.7285,289.4891,289.4891,4100.0
2014-01-16 13:35:00,290.17,290.17,289.0,289.12,6100.0,289.3894,289.3894,288.2225,288.3422,6100.0
2014-01-16 13:40:00,289.02,289.73,288.81,289.37,6400.0,288.2425,288.9505,288.033,288.5915,6400.0
2014-01-16 13:45:00,289.13,290.13,289.13,289.86,4500.0,288.3522,289.3495,288.3522,289.0802,4500.0
2014-01-16 13:50:00,289.89,290.1,289.54,290.02,23100.0,289.1101,289.3196,288.7611,289.2398,23100.0
2014-01-16 13:55:00,290.25,290.36,289.71,289.71,3000.0,289.4691,289.5789,288.9306,288.9306,3000.0
2014-01-16 14:00:00,289.87,290.46,289.66,290.46,9600.0,289.0902,289.6786,288.8807,289.6786,9600.0
2014-01-16 14:05:00,290.4,290.67,290.34,290.62,4000.0,289.6187,289.888,289.5589,289.8382,4000.0
2014-01-16 14:10:00,290.47,290.85,290.47,290.55,1200.0,289.6886,290.0675,289.6886,289.7683,1200.0
2014-01-16 14:15:00,290.42,290.52,290.07,290.07,4700.0,289.6387,289.7384,289.2896,289.2896,4700.0
2014-01-16 14:20:00,289.95,290.4,289.42,289.43,2600.0,289.17,289.6187,288.6414,288.6514,2600.0
2014-01-16 14:25:00,289.49,290.18,289.48,290.18,3100.0,288.7112,289.3993,288.7012,289.3993,3100.0
2014-01-16 14:30:00,290.2,290.34,290.02,290.34,1800.0,289.4193,289.5589,289.2398,289.5589,1800.0
2014-01-16 14:35:00,290.07,290.15,289.79,290.15,2700.0,289.2896,289.3694,289.0104,289.3694,2700.0
2014-01-16 14:40:00,290.16,290.2,289.91,289.93,1200.0,289.3794,289.4193,289.1301,289.15,1200.0
2014-01-16 14:45:00,289.75,289.86,289.5,289.69,1800.0,288.9705,289.0802,288.7212,288.9107,1800.0
2014-01-16 14:50:00,289.6,289.91,289.4,289.75,3300.0,288.8209,289.1301,288.6214,288.9705,3300.0
2014-01-16 14:55:00,289.4,290.12,289.29,289.9,8800.0,288.6214,289.3395,288.5117,289.1201,8800.0
2014-01-16 15:00:00,290.02,290.19,289.96,289.99,2600.0,289.2398,289.4093,289.1799,289.2098,2600.0
2014-01-16 15:05:00,290.2,290.36,289.95,290.22,2400.0,289.4193,289.5789,289.17,289.4392,2400.0
2014-01-16 15:10:00,290.2,290.53,290.2,290.38,2200.0,289.4193,289.7484,289.4193,289.5988,2200.0
2014-01-16 15:15:00,290.34,290.54,290.03,290.2,15000.0,289.5589,289.7584,289.2497,289.4193,15000.0
2014-01-16 15:20:00,290.29,290.54,290.23,290.48,10300.0,289.509,289.7584,289.4492,289.6985,10300.0
2014-01-16 15:25:00,290.46,290.65,290.28,290.51,5100.0,289.6786,289.8681,289.4991,289.7285,5100.0
2014-01-16 15:30:00,290.39,290.63,290.1,290.18,6600.0,289.6088,289.8481,289.3196,289.3993,6600.0
2014-01-16 15:35:00,290.11,290.46,289.48,289.89,20600.0,289.3295,289.6786,288.7012,289.1101,20600.0
2014-01-16 15:40:00,289.79,291.16,288.91,290.74,42500.0,289.0104,290.3767,288.1328,289.9578,42500.0
2014-01-16 15:45:00,290.95,291.16,290.27,290.65,23300.0,290.1673,290.3767,289.4891,289.8681,23300.0
2014-01-16 15:50:00,290.55,290.97,290.43,290.9,10200.0,289.7683,290.1872,289.6487,290.1174,10200.0
2014-01-16 15:55:00,290.91,291.13,290.36,290.49,45300.0,290.1274,290.3468,289.5789,289.7085,45300.0
2014-01-17 09:30:00,290.92,293.37,290.01,293.32,156700.0,290.1373,292.5808,289.2298,292.5309,156700.0
2014-01-17 09:35:00,292.69,298.0,292.05,297.53,36700.0,291.9026,297.1983,291.2643,296.7296,36700.0
2014-01-17 09:40:00,297.98,299.0,296.02,296.56,25200.0,297.1784,298.1956,295.2236,295.7622,25200.0
2014-01-17 09:45:00,296.88,297.36,294.04,294.98,11700.0,296.0813,296.56,293.249,294.1864,11700.0
2014-01-17 09:50:00,294.36,294.75,292.49,293.06,11200.0,293.5681,293.957,291.7031,292.2716,11200.0
2014-01-17 09:55:00,293.69,294.21,292.53,292.72,7700.0,292.8999,293.4185,291.743,291.9325,7700.0
2014-01-17 10:00:00,293.46,294.5,292.72,293.21,4500.0,292.6705,293.7077,291.9325,292.4212,4500.0
2014-01-17 10:05:00,293.12,294.45,293.12,293.2,4800.0,292.3314,293.6579,292.3314,292.4112,4800.0
2014-01-17 10:10:00,293.49,294.21,293.01,294.16,4000.0,292.7004,293.4185,292.2217,293.3686,4000.0
2014-01-17 10:15:00,294.25,294.25,291.78,292.72,22100.0,293.4584,293.4584,290.995,291.9325,22100.0
2014-01-17 10:20:00,292.65,292.65,291.0,291.3,9100.0,291.8627,291.8627,290.2171,290.5163,9100.0
2014-01-17 10:25:00,291.38,292.07,290.67,291.23,8700.0,290.5961,291.2843,289.888,290.4465,8700.0
2014-01-17 10:30:00,291.24,292.99,290.92,291.73,8000.0,290.4565,292.2018,290.1373,290.9452,8000.0
2014-01-17 10:35:00,291.47,292.31,291.2,292.01,4700.0,290.6859,291.5236,290.4166,291.2244,4700.0
2014-01-17 10:40:00,292.04,292.71,292.01,292.65,7100.0,291.2543,291.9225,291.2244,291.8627,7100.0
2014-01-17 10:45:00,293.03,293.35,291.46,292.11,27600.0,292.2417,292.5608,290.6759,291.3241,27600.0
2014-01-17 10:50:00,293.07,293.32,291.81,292.15,5300.0,292.2816,292.5309,291.025,291.364,5300.0
2014-01-17 10:55:00,292.66,292.83,292.09,292.09,1900.0,291.8727,292.0422,291.3042,291.3042,1900.0
2014-01-17 11:00:00,292.14,292.38,292.09,292.21,1000.0,291.3541,291.5934,291.3042,291.4239,1000.0
2014-01-17 11:05:00,292.45,292.54,291.97,292.07,4200.0,291.6632,291.753,291.1845,291.2843,4200.0
2014-01-17 11:10:00,292.23,292.26,291.95,292.01,2100.0,291.4438,291.4737,291.1646,291.2244,2100.0
2014-01-17 11:15:00,292.06,292.81,291.8,292.51,5300.0,291.2743,292.0223,291.015,291.7231,5300.0
2014-01-17 11:20:00,292.6,292.97,291.8,291.8,5100.0,291.8128,292.1818,291.015,291.015,5100.0
2014-01-17 11:25:00,291.66,292.01,291.0,291.0,3800.0,290.8754,291.2244,290.2171,290.2171,3800.0
2014-01-17 11:30:00,290.9,292.01,290.87,291.0,6200.0,290.1174,291.2244,290.0875,290.2171,6200.0
2014-01-17 11:35:00,290.97,291.05,290.88,290.88,800.0,290.1872,290.267,290.0975,290.0975,800.0
2014-01-17 11:40:00,291.18,291.3,290.91,290.91,1700.0,290.3966,290.5163,290.1274,290.1274,1700.0
2014-01-17 11:45:00,291.32,292.43,290.84,291.52,4600.0,290.5363,291.6433,290.0576,290.7357,4600.0
2014-01-17 11:50:00,291.54,291.67,291.24,291.58,1700.0,290.7557,290.8853,290.4565,290.7956,1700.0
2014-01-17 11:55:00,291.92,292.08,291.57,291.62,1400.0,291.1347,291.2942,290.7856,290.8355,1400.0
2014-01-17 12:00:00,292.03,292.4,291.99,292.17,1400.0,291.2444,291.6134,291.2045,291.384,1400.0
2014-01-17 12:05:00,292.44,292.5,291.56,292.33,7100.0,291.6533,291.7131,290.7756,291.5436,7100.0
2014-01-17 12:10:00,292.52,292.98,291.73,292.25,7600.0,291.733,292.1918,290.9452,291.4638,7600.0
2014-01-17 12:15:00,292.55,292.88,292.04,292.42,7800.0,291.763,292.0921,291.2543,291.6333,7800.0
2014-01-17 12:20:00,292.43,292.54,291.81,292.39,3100.0,291.6433,291.753,291.025,291.6034,3100.0
2014-01-17 12:25:00,292.12,292.49,292.0,292.0,2100.0,291.3341,291.7031,291.2144,291.2144,2100.0
2014-01-17 12:30:00,292.16,292.35,291.88,291.88,1200.0,291.374,291.5635,291.0948,291.0948,1200.0
2014-01-17 12:35:00,292.05,292.05,291.5,291.87,1400.0,291.2643,291.2643,290.7158,291.0848,1400.0
2014-01-17 12:40:00,291.82,292.02,291.63,291.77,4000.0,291.0349,291.2344,290.8454,290.9851,4000.0
2014-01-17 12:45:00,291.94,292.3,291.66,292.1,3500.0,291.1546,291.5136,290.8754,291.3142,3500.0
2014-01-17 12:50:00,292.3,292.61,291.84,291.84,2500.0,291.5136,291.8228,291.0549,291.0549,2500.0
2014-01-17 12:55:00,291.76,292.33,291.76,292.26,8200.0,290.9751,291.5436,290.9751,291.4737,8200.0
2014-01-17 13:00:00,292.26,292.48,291.57,292.39,12600.0,291.4737,291.6932,290.7856,291.6034,12600.0
2014-01-17 13:05:00,292.37,292.75,291.96,292.75,22000.0,291.5834,291.9624,291.1745,291.9624,22000.0
2014-01-17 13:10:00,292.54,292.54,291.93,292.0,2500.0,291.753,291.753,291.1446,291.2144,2500.0
2014-01-17 13:15:00,292.0,292.49,291.72,292.17,2400.0,291.2144,291.7031,290.9352,291.384,2400.0
2014-01-17 13:20:00,292.29,292.29,291.91,292.02,1500.0,291.5037,291.5037,291.1247,291.2344,1500.0
2014-01-17 13:25:00,292.42,292.58,292.35,292.58,500.0,291.6333,291.7929,291.5635,291.7929,500.0
2014-01-17 13:30:00,291.93,292.14,291.79,292.14,1600.0,291.1446,291.3541,291.005,291.3541,1600.0
2014-01-17 13:35:00,291.77,291.98,291.57,291.93,3700.0,290.9851,291.1945,290.7856,291.1446,3700.0
2014-01-17 13:40:00,291.94,291.94,291.78,291.79,900.0,291.1546,291.1546,290.995,291.005,900.0
2014-01-17 13:45:00,291.9,292.3,291.55,292.0,5800.0,291.1147,291.5136,290.7657,291.2144,5800.0
2014-01-17 13:50:00,292.01,292.27,292.0,292.09,1300.0,291.2244,291.4837,291.2144,291.3042,1300.0
2014-01-17 13:55:00,292.37,292.72,292.23,292.3,3500.0,291.5834,291.9325,291.4438,291.5136,3500.0
2014-01-17 14:00:00,292.57,292.59,292.18,292.18,1200.0,291.7829,291.8029,291.394,291.394,1200.0
2014-01-17 14:05:00,292.3,292.3,291.24,292.03,27600.0,291.5136,291.5136,290.4565,291.2444,27600.0
2014-01-17 14:10:00,292.07,292.43,291.9,292.16,7100.0,291.2843,291.6433,291.1147,291.374,7100.0
2014-01-17 14:15:00,292.04,292.34,291.85,292.22,2800.0,291.2543,291.5535,291.0648,291.4339,2800.0
2014-01-17 14:20:00,292.53,292.89,292.5,292.89,2300.0,291.743,292.102,291.7131,292.102,2300.0
2014-01-17 14:25:00,293.02,293.02,292.61,292.75,1500.0,292.2317,292.2317,291.8228,291.9624,1500.0
2014-01-17 14:30:00,292.86,292.86,292.5,292.83,900.0,292.0721,292.0721,291.7131,292.0422,900.0
2014-01-17 14:35:00,293.0,293.14,292.71,292.92,21200.0,292.2118,292.3514,291.9225,292.132,21200.0
2014-01-17 14:40:00,293.0,293.11,292.79,292.9,3800.0,292.2118,292.3215,292.0023,292.112,3800.0
2014-01-17 14:45:00,292.9,293.06,292.64,292.64,4200.0,292.112,292.2716,291.8527,291.8527,4200.0
2014-01-17 14:50:00,293.0,293.0,292.74,292.74,600.0,292.2118,292.2118,291.9525,291.9525,600.0
2014-01-17 14:55:00,292.8,293.11,292.75,292.87,3700.0,292.0123,292.3215,291.9624,292.0821,3700.0
2014-01-17 15:00:00,293.02,293.16,292.82,292.82,3500.0,292.2317,292.3713,292.0322,292.0322,3500.0
2014-01-17 15:05:00,292.91,293.06,292.15,292.15,3800.0,292.122,292.2716,291.364,291.364,3800.0
2014-01-17 15:10:00,292.01,292.2,291.4,291.75,16900.0,291.2244,291.4139,290.6161,290.9651,16900.0
2014-01-17 15:15:00,291.95,292.07,291.47,291.7,7500.0,291.1646,291.2843,290.6859,290.9152,7500.0
2014-01-17 15:20:00,291.51,291.51,290.89,291.16,5000.0,290.7258,290.7258,290.1074,290.3767,5000.0
2014-01-17 15:25:00,290.99,291.07,290.3,290.3,3200.0,290.2072,290.2869,289.519,289.519,3200.0
2014-01-17 15:30:00,290.3,290.49,289.22,289.29,8200.0,289.519,289.7085,288.4419,288.5117,8200.0
2014-01-17 15:35:00,289.52,289.98,289.35,289.85,7900.0,288.7411,289.1999,288.5716,289.0702,7900.0
2014-01-17 15:40:00,289.83,290.63,289.32,290.3,11800.0,289.0503,289.8481,288.5417,289.519,11800.0
2014-01-17 15:45:00,290.0,291.52,290.0,291.33,11800.0,289.2198,290.7357,289.2198,290.5462,11800.0
2014-01-17 15:50:00,291.5,292.15,291.5,292.13,29400.0,290.7158,291.364,290.7158,291.3441,29400.0
2014-01-17 15:55:00,292.0,292.27,291.25,292.0,65400.0,291.2144,291.4837,290.4665,291.2144,65400.0
2014-01-21 09:30:00,293.82,295.0,292.35,293.48,18900.0,293.0295,294.2064,291.5635,292.6905,18900.0
2014-01-21 09:35:00,294.38,294.5,292.85,293.58,44200.0,293.588,293.7077,292.0622,292.7902,44200.0
2014-01-21 09:40:00,293.94,294.3,292.71,293.5,9700.0,293.1492,293.5083,291.9225,292.7104,9700.0
2014-01-21 09:45:00,293.09,294.4,292.96,293.73,19800.0,292.3015,293.608,292.1719,292.9398,19800.0
2014-01-21 09:50:00,293.1,294.0,293.07,293.9,18000.0,292.3115,293.2091,292.2816,293.1093,18000.0
2014-01-21 09:55:00,293.5,293.86,292.6,293.21,7800.0,292.7104,293.0694,291.8128,292.4212,7800.0
2014-01-21 10:00:00,292.89,293.4,292.5,292.81,25600.0,292.102,292.6107,291.7131,292.0223,25600.0
2014-01-21 10:05:00,293.28,294.0,292.92,293.86,5800.0,292.491,293.2091,292.132,293.0694,5800.0
2014-01-21 10:10:00,294.0,294.18,292.51,292.98,12700.0,293.2091,293.3886,291.7231,292.1918,12700.0
2014-01-21 10:15:00,292.2,292.79,291.49,292.13,12000.0,291.4139,292.0023,290.7058,291.3441,12000.0
2014-01-21 10:20:00,291.71,291.78,291.13,291.69,9500.0,290.9252,290.995,290.3468,290.9053,9500.0
2014-01-21 10:25:00,291.7,292.67,291.7,292.67,3800.0,290.9152,291.8826,290.9152,291.8826,3800.0
2014-01-21 10:30:00,292.67,293.34,292.21,292.89,4000.0,291.8826,292.5508,291.4239,292.102,4000.0
2014-01-21 10:35:00,292.26,292.88,292.25,292.87,3100.0,291.4737,292.0921,291.4638,292.0821,3100.0
2014-01-21 10:40:00,292.61,293.54,292.29,293.4,13600.0,291.8228,292.7503,291.5037,292.6107,13600.0
2014-01-21 10:45:00,293.3,293.63,292.73,293.15,12400.0,292.5109,292.8401,291.9425,292.3613,12400.0
2014-01-21 10:50:00,292.94,293.24,292.42,293.24,5200.0,292.1519,292.4511,291.6333,292.4511,5200.0
2014-01-21 10:55:00,293.43,293.5,292.69,293.47,9900.0,292.6406,292.7104,291.9026,292.6805,9900.0
2014-01-21 11:00:00,293.47,293.5,293.0,293.22,4000.0,292.6805,292.7104,292.2118,292.4312,4000.0
2014-01-21 11:05:00,293.0,293.01,291.52,291.52,14300.0,292.2118,292.2217,290.7357,290.7357,14300.0
2014-01-21 11:10:00,291.61,292.22,291.0,292.22,17500.0,290.8255,291.4339,290.2171,291.4339,17500.0
2014-01-21 11:15:00,292.03,292.35,291.5,291.6,7000.0,291.2444,291.5635,290.7158,290.8155,7000.0
2014-01-21 11:20:00,291.7,292.18,291.7,292.15,1000.0,290.9152,291.394,290.9152,291.364,1000.0
2014-01-21 11:25:00,292.15,293.39,291.96,293.39,3400.0,291.364,292.6007,291.1745,292.6007,3400.0
2014-01-21 11:30:00,293.33,293.33,293.01,293.29,1800.0,292.5409,292.5409,292.2217,292.501,1800.0
2014-01-21 11:35:00,293.0,293.5,292.99,293.5,6900.0,292.2118,292.7104,292.2018,292.7104,6900.0
2014-01-21 11:40:00,293.17,293.43,292.9,293.41,7700.0,292.3813,292.6406,292.112,292.6206,7700.0
2014-01-21 11:45:00,293.43,293.5,293.22,293.49,4700.0,292.6406,292.7104,292.4312,292.7004,4700.0
2014-01-21 11:50:00,293.2,293.4,292.85,292.96,2100.0,292.4112,292.6107,292.0622,292.1719,2100.0
2014-01-21 11:55:00,293.1,293.69,292.83,293.31,13700.0,292.3115,292.8999,292.0422,292.5209,13700.0
2014-01-21 12:00:00,293.71,293.71,293.18,293.59,6300.0,292.9198,292.9198,292.3913,292.8002,6300.0
2014-01-21 12:05:00,293.5,293.75,293.21,293.55,21700.0,292.7104,292.9597,292.4212,292.7603,21700.0
2014-01-21 12:10:00,293.55,293.55,293.33,293.5,5200.0,292.7603,292.7603,292.5409,292.7104,5200.0
2014-01-21 12:15:00,293.5,293.99,293.5,293.8,7700.0,292.7104,293.1991,292.7104,293.0096,7700.0
2014-01-21 12:20:00,293.71,293.97,293.38,293.7,18800.0,292.9198,293.1791,292.5907,292.9099,18800.0
2014-01-21 12:25:00,293.9,294.5,293.9,293.95,5500.0,293.1093,293.7077,293.1093,293.1592,5500.0
2014-01-21 12:30:00,294.13,294.13,293.74,293.75,1700.0,293.3387,293.3387,292.9498,292.9597,1700.0
2014-01-21 12:35:00,294.11,294.14,294.05,294.05,500.0,293.3188,293.3487,293.2589,293.2589,500.0
2014-01-21 12:40:00,294.14,294.26,293.6,293.79,8100.0,293.3487,293.4684,292.8101,292.9996,8100.0
2014-01-21 12:45:00,293.84,293.92,293.61,293.87,800.0,293.0495,293.1293,292.8201,293.0794,800.0
2014-01-21 12:50:00,294.0,294.19,293.9,294.0,5400.0,293.2091,293.3986,293.1093,293.2091,5400.0
2014-01-21 12:55:00,293.81,294.44,293.77,294.25,15600.0,293.0196,293.6479,292.9797,293.4584,15600.0
2014-01-21 13:00:00,294.27,294.87,294.01,294.74,17300.0,293.4783,294.0767,293.219,293.9471,17300.0
2014-01-21 13:05:00,294.7,294.88,294.31,294.5,14300.0,293.9072,294.0867,293.5182,293.7077,14300.0
2014-01-21 13:10:00,294.5,294.5,294.0,294.19,4200.0,293.7077,293.7077,293.2091,293.3986,4200.0
2014-01-21 13:15:00,294.03,294.33,294.0,294.22,4400.0,293.239,293.5382,293.2091,293.4285,4400.0
2014-01-21 13:20:00,294.15,294.48,294.06,294.43,4300.0,293.3587,293.6878,293.2689,293.6379,4300.0
2014-01-21 13:25:00,294.43,295.61,294.4,295.36,18100.0,293.6379,294.8147,293.608,294.5654,18100.0
2014-01-21 13:30:00,295.3,295.68,294.77,295.68,15600.0,294.5056,294.8845,293.977,294.8845,15600.0
2014-01-21 13:35:00,295.43,296.58,295.43,296.25,25000.0,294.6352,295.7821,294.6352,295.453,25000.0
2014-01-21 13:40:00,296.21,296.38,295.76,295.76,3100.0,295.4131,295.5827,294.9643,294.9643,3100.0
2014-01-21 13:45:00,295.99,296.0,295.25,295.25,3500.0,295.1937,295.2037,294.4557,294.4557,3500.0
2014-01-21 13:50:00,295.41,295.82,295.38,295.56,3700.0,294.6153,295.0242,294.5853,294.7649,3700.0
2014-01-21 13:55:00,295.53,295.88,295.28,295.63,20300.0,294.7349,295.084,294.4856,294.8347,20300.0
2014-01-21 14:00:00,295.82,296.36,295.73,296.36,11800.0,295.0242,295.5627,294.9344,295.5627,11800.0
2014-01-21 14:05:00,296.19,296.2,295.98,296.2,3900.0,295.3932,295.4031,295.1837,295.4031,3900.0
2014-01-21 14:10:00,296.29,296.3,296.15,296.3,800.0,295.4929,295.5029,295.3533,295.5029,800.0
2014-01-21 14:15:00,296.05,296.22,295.28,295.31,8900.0,295.2535,295.4231,294.4856,294.5155,8900.0
2014-01-21 14:20:00,295.13,295.37,294.92,295.14,2400.0,294.336,294.5754,294.1266,294.346,2400.0
2014-01-21 14:25:00,295.25,295.76,295.23,295.43,2000.0,294.4557,294.9643,294.4358,294.6352,2000.0
2014-01-21 14:30:00,295.46,295.76,295.43,295.76,4000.0,294.6651,294.9643,294.6352,294.9643,4000.0
2014-01-21 14:35:00,295.67,296.33,295.6,296.03,2400.0,294.8746,295.5328,294.8048,295.2336,2400.0
2014-01-21 14:40:00,295.89,295.95,295.0,295.1,3800.0,295.094,295.1538,294.2064,294.3061,3800.0
2014-01-21 14:45:00,294.96,295.04,294.44,294.44,5000.0,294.1665,294.2463,293.6479,293.6479,5000.0
2014-01-21 14:50:00,294.44,294.75,293.78,294.71,6800.0,293.6479,293.957,292.9897,293.9172,6800.0
2014-01-21 14:55:00,294.7,294.84,294.41,294.71,1200.0,293.9072,294.0468,293.618,293.9172,1200.0
2014-01-21 15:00:00,294.55,294.55,294.33,294.5,500.0,293.7576,293.7576,293.5382,293.7077,500.0
2014-01-21 15:05:00,294.46,294.74,294.33,294.44,5100.0,293.6678,293.9471,293.5382,293.6479,5100.0
2014-01-21 15:10:00,294.66,294.98,294.63,294.93,8200.0,293.8673,294.1864,293.8374,294.1366,8200.0
2014-01-21 15:15:00,294.85,295.7,294.76,295.7,4200.0,294.0568,294.9045,293.967,294.9045,4200.0
2014-01-21 15:20:00,295.68,295.68,294.93,295.06,3600.0,294.8845,294.8845,294.1366,294.2662,3600.0
2014-01-21 15:25:00,295.0,295.28,294.91,294.99,2400.0,294.2064,294.4856,294.1166,294.1964,2400.0
2014-01-21 15:30:00,295.18,295.65,295.09,295.18,18500.0,294.3859,294.8546,294.2961,294.3859,18500.0
2014-01-21 15:35:00,295.18,295.5,295.07,295.26,9500.0,294.3859,294.705,294.2762,294.4657,9500.0
2014-01-21 15:40:00,295.5,295.69,295.35,295.56,14000.0,294.705,294.8945,294.5554,294.7649,14000.0
2014-01-21 15:45:00,295.5,295.87,295.34,295.87,15700.0,294.705,295.074,294.5455,295.074,15700.0
2014-01-21 15:50:00,295.87,296.19,295.67,296.0,12100.0,295.074,295.3932,294.8746,295.2037,12100.0
2014-01-21 15:55:00,295.78,296.01,295.35,295.62,67400.0,294.9843,295.2137,294.5554,294.8247,67400.0
2014-01-22 09:30:00,296.7,298.61,296.66,297.86,20100.0,295.9018,297.8067,295.8619,297.0587,20100.0
2014-01-22 09:35:00,297.26,298.73,297.11,298.01,14900.0,296.4603,297.9263,296.3107,297.2083,14900.0
2014-01-22 09:40:00,297.79,298.26,296.68,297.33,6400.0,296.9889,297.4576,295.8819,296.5301,6400.0
2014-01-22 09:45:00,297.49,297.91,296.96,297.89,5000.0,296.6897,297.1085,296.1611,297.0886,5000.0
2014-01-22 09:50:00,297.39,297.85,295.11,295.2,15300.0,296.5899,297.0487,294.3161,294.4058,15300.0
2014-01-22 09:55:00,295.2,295.96,294.46,294.99,8100.0,294.4058,295.1638,293.6678,294.1964,8100.0
2014-01-22 10:00:00,295.31,295.73,294.57,295.32,6700.0,294.5155,294.9344,293.7775,294.5255,6700.0
2014-01-22 10:05:00,295.01,295.08,293.76,294.09,3500.0,294.2163,294.2862,292.9697,293.2988,3500.0
2014-01-22 10:10:00,294.08,294.59,293.81,294.02,5100.0,293.2888,293.7975,293.0196,293.229,5100.0
2014-01-22 10:15:00,294.54,294.59,292.0,293.01,10900.0,293.7476,293.7975,291.2144,292.2217,10900.0
2014-01-22 10:20:00,293.54,295.03,293.42,295.03,4100.0,292.7503,294.2363,292.6306,294.2363,4100.0
2014-01-22 10:25:00,295.58,296.59,295.57,296.59,2000.0,294.7848,295.7921,294.7748,295.7921,2000.0
2014-01-22 10:30:00,296.5,296.5,294.7,294.85,4800.0,295.7023,295.7023,293.9072,294.0568,4800.0
2014-01-22 10:35:00,294.59,294.93,294.01,294.93,2700.0,293.7975,294.1366,293.219,294.1366,2700.0
2014-01-22 10:40:00,294.86,295.72,294.41,294.41,2400.0,294.0667,294.9244,293.618,293.618,2400.0
2014-01-22 10:45:00,294.7,294.98,294.0,294.01,9600.0,293.9072,294.1864,293.2091,293.219,9600.0
2014-01-22 10:50:00,293.67,294.0,293.29,293.29,800.0,292.8799,293.2091,292.501,292.501,800.0
2014-01-22 10:55:00,293.35,295.05,293.35,294.96,2000.0,292.5608,294.2562,292.5608,294.1665,2000.0
2014-01-22 11:00:00,294.96,295.04,292.89,292.89,3900.0,294.1665,294.2463,292.102,292.102,3900.0
2014-01-22 11:05:00,292.93,295.0,292.93,294.14,4900.0,292.1419,294.2064,292.1419,293.3487,4900.0
2014-01-22 11:10:00,294.27,294.99,293.66,294.79,1200.0,293.4783,294.1964,292.87,293.9969,1200.0
2014-01-22 11:15:00,294.84,295.53,294.84,295.53,1000.0,294.0468,294.7349,294.0468,294.7349,1000.0
2014-01-22 11:20:00,295.53,295.53,294.7,294.88,2200.0,294.7349,294.7349,293.9072,294.0867,2200.0
2014-01-22 11:25:00,294.81,295.22,294.32,295.08,4000.0,294.0169,294.4258,293.5282,294.2862,4000.0
2014-01-22 11:30:00,295.12,295.3,295.0,295.0,1400.0,294.326,294.5056,294.2064,294.2064,1400.0
2014-01-22 11:35:00,295.1,296.36,294.63,296.36,4100.0,294.3061,295.5627,293.8374,295.5627,4100.0
2014-01-22 11:40:00,296.53,296.53,295.75,296.1,800.0,295.7323,295.7323,294.9544,295.3034,800.0
2014-01-22 11:45:00,296.14,296.32,295.35,295.75,28400.0,295.3433,295.5228,294.5554,294.9544,28400.0
2014-01-22 11:50:00,295.85,296.31,295.75,296.01,9200.0,295.0541,295.5128,294.9544,295.2137,9200.0
2014-01-22 11:55:00,296.03,296.03,295.75,295.97,2500.0,295.2336,295.2336,294.9544,295.1738,2500.0
2014-01-22 12:00:00,296.05,296.5,296.0,296.5,2200.0,295.2535,295.7023,295.2037,295.7023,2200.0
2014-01-22 12:05:00,296.75,297.0,296.28,296.33,24000.0,295.9517,296.201,295.4829,295.5328,24000.0
2014-01-22 12:10:00,296.39,296.96,296.29,296.93,7500.0,295.5926,296.1611,295.4929,296.1312,7500.0
2014-01-22 12:15:00,296.6,296.83,296.4,296.75,1500.0,295.8021,296.0314,295.6026,295.9517,1500.0
2014-01-22 12:20:00,296.32,296.71,295.0,295.03,13000.0,295.5228,295.9118,294.2064,294.2363,13000.0
2014-01-22 12:25:00,295.22,295.22,294.75,295.1,1300.0,294.4258,294.4258,293.957,294.3061,1300.0
2014-01-22 12:30:00,294.81,295.44,294.75,295.0,4700.0,294.0169,294.6452,293.957,294.2064,4700.0
2014-01-22 12:35:00,295.04,295.43,295.0,295.0,1800.0,294.2463,294.6352,294.2064,294.2064,1800.0
2014-01-22 12:40:00,294.79,294.92,294.5,294.92,1300.0,293.9969,294.1266,293.7077,294.1266,1300.0
2014-01-22 12:45:00,294.79,295.17,294.79,295.03,1500.0,293.9969,294.3759,293.9969,294.2363,1500.0
2014-01-22 12:50:00,295.1,295.26,294.99,295.0,1500.0,294.3061,294.4657,294.1964,294.2064,1500.0
2014-01-22 12:55:00,294.93,295.15,294.36,294.36,1600.0,294.1366,294.356,293.5681,293.5681,1600.0
2014-01-22 13:00:00,294.84,294.96,294.46,294.52,4900.0,294.0468,294.1665,293.6678,293.7277,4900.0
2014-01-22 13:05:00,294.65,294.75,294.52,294.52,300.0,293.8573,293.957,293.7277,293.7277,300.0
2014-01-22 13:10:00,294.84,295.36,294.83,294.84,2300.0,294.0468,294.5654,294.0368,294.0468,2300.0
2014-01-22 13:15:00,295.01,295.58,294.58,295.47,10800.0,294.2163,294.7848,293.7875,294.6751,10800.0
2014-01-22 13:20:00,295.35,295.91,295.35,295.9,13800.0,294.5554,295.1139,294.5554,295.1039,13800.0
2014-01-22 13:25:00,295.6,295.9,295.3,295.6,9300.0,294.8048,295.1039,294.5056,294.8048,9300.0
2014-01-22 13:30:00,295.6,296.1,295.58,295.6,6300.0,294.8048,295.3034,294.7848,294.8048,6300.0
2014-01-22 13:35:00,295.42,295.92,295.3,295.52,1800.0,294.6252,295.1239,294.5056,294.725,1800.0
2014-01-22 13:40:00,295.93,296.0,295.93,296.0,600.0,295.1339,295.2037,295.1339,295.2037,600.0
2014-01-22 13:45:00,296.38,296.44,295.76,295.76,900.0,295.5827,295.6425,294.9643,294.9643,900.0
2014-01-22 13:50:00,295.36,295.36,294.64,294.64,3900.0,294.5654,294.5654,293.8473,293.8473,3900.0
2014-01-22 13:55:00,294.79,295.45,294.62,295.13,38000.0,293.9969,294.6552,293.8274,294.336,38000.0
2014-01-22 14:00:00,295.45,295.49,294.78,294.81,2900.0,294.6552,294.6951,293.987,294.0169,2900.0
2014-01-22 14:05:00,295.59,295.6,295.0,295.2,1400.0,294.7948,294.8048,294.2064,294.4058,1400.0
2014-01-22 14:10:00,295.5,295.88,295.26,295.26,3700.0,294.705,295.084,294.4657,294.4657,3700.0
2014-01-22 14:15:00,295.82,295.84,295.41,295.84,1700.0,295.0242,295.0441,294.6153,295.0441,1700.0
2014-01-22 14:20:00,295.64,295.98,295.29,295.29,1500.0,294.8446,295.1837,294.4956,294.4956,1500.0
2014-01-22 14:25:00,295.26,295.7,295.17,295.34,2100.0,294.4657,294.9045,294.3759,294.5455,2100.0
2014-01-22 14:30:00,295.55,295.55,294.64,294.64,2300.0,294.7549,294.7549,293.8473,293.8473,2300.0
2014-01-22 14:35:00,294.55,294.87,294.54,294.54,700.0,293.7576,294.0767,293.7476,293.7476,700.0
2014-01-22 14:40:00,294.92,295.2,294.72,295.06,13400.0,294.1266,294.4058,293.9271,294.2662,13400.0
2014-01-22 14:45:00,295.11,295.14,294.77,295.1,2100.0,294.3161,294.346,293.977,294.3061,2100.0
2014-01-22 14:50:00,295.1,295.36,294.95,295.32,600.0,294.3061,294.5654,294.1565,294.5255,600.0
2014-01-22 14:55:00,295.39,295.52,295.02,295.39,2700.0,294.5953,294.725,294.2263,294.5953,2700.0
2014-01-22 15:00:00,295.67,295.67,295.15,295.51,1200.0,294.8746,294.8746,294.356,294.715,1200.0
2014-01-22 15:05:00,295.45,295.68,295.07,295.38,1400.0,294.6552,294.8845,294.2762,294.5853,1400.0
2014-01-22 15:10:00,295.74,295.94,295.53,295.55,4800.0,294.9444,295.1438,294.7349,294.7549,4800.0
2014-01-22 15:15:00,295.74,295.74,295.0,295.12,2600.0,294.9444,294.9444,294.2064,294.326,2600.0
2014-01-22 15:20:00,295.1,295.37,295.1,295.2,3400.0,294.3061,294.5754,294.3061,294.4058,3400.0
2014-01-22 15:25:00,295.2,295.2,294.89,295.1,4800.0,294.4058,294.4058,294.0967,294.3061,4800.0
2014-01-22 15:30:00,295.03,295.23,294.83,294.99,3100.0,294.2363,294.4358,294.0368,294.1964,3100.0
2014-01-22 15:35:00,294.99,295.43,294.72,295.43,3400.0,294.1964,294.6352,293.9271,294.6352,3400.0
2014-01-22 15:40:00,295.22,295.5,294.86,295.21,3700.0,294.4258,294.705,294.0667,294.4158,3700.0
2014-01-22 15:45:00,295.26,295.91,295.23,295.57,8000.0,294.4657,295.1139,294.4358,294.7748,8000.0
2014-01-22 15:50:00,295.52,295.84,295.31,295.35,11400.0,294.725,295.0441,294.5155,294.5554,11400.0
2014-01-22 15:55:00,295.28,295.98,294.97,295.49,22400.0,294.4856,295.1837,294.1765,294.6951,22400.0
2014-01-23 09:30:00,293.0,293.87,290.41,291.2,18000.0,292.2118,293.0794,289.6287,290.4166,18000.0
2014-01-23 09:35:00,290.43,291.39,287.81,288.0,19000.0,289.6487,290.6061,287.0357,287.2252,19000.0
2014-01-23 09:40:00,288.06,290.99,288.06,289.22,5900.0,287.285,290.2072,287.285,288.4419,5900.0
2014-01-23 09:45:00,289.09,291.41,288.79,290.0,15000.0,288.3123,290.626,288.0131,289.2198,15000.0
2014-01-23 09:50:00,290.0,290.46,290.0,290.0,10800.0,289.2198,289.6786,289.2198,289.2198,10800.0
2014-01-23 09:55:00,290.33,292.0,289.52,291.86,4800.0,289.5489,291.2144,288.7411,291.0748,4800.0
2014-01-23 10:00:00,291.86,291.94,290.03,290.03,2800.0,291.0748,291.1546,289.2497,289.2497,2800.0
2014-01-23 10:05:00,290.0,290.0,288.58,288.58,3500.0,289.2198,289.2198,287.8036,287.8036,3500.0
2014-01-23 10:10:00,288.46,289.06,287.84,288.18,10400.0,287.684,288.2824,287.0656,287.4047,10400.0
2014-01-23 10:15:00,287.94,289.38,287.9,289.38,9100.0,287.1654,288.6015,287.1255,288.6015,9100.0
2014-01-23 10:20:00,289.12,289.12,287.43,288.0,7200.0,288.3422,288.3422,286.6567,287.2252,7200.0
2014-01-23 10:25:00,288.18,288.45,287.5,288.2,15700.0,287.4047,287.674,286.7265,287.4247,15700.0
2014-01-23 10:30:00,288.46,289.69,288.03,289.4,4900.0,287.684,288.9107,287.2551,288.6214,4900.0
2014-01-23 10:35:00,289.78,290.46,288.99,289.0,24100.0,289.0004,289.6786,288.2125,288.2225,24100.0
2014-01-23 10:40:00,289.77,289.85,289.05,289.63,4200.0,288.9904,289.0702,288.2724,288.8508,4200.0
2014-01-23 10:45:00,289.75,291.7,289.55,291.7,3500.0,288.9705,290.9152,288.771,290.9152,3500.0
2014-01-23 10:50:00,291.69,291.69,288.75,289.74,8400.0,290.9053,290.9053,287.9732,288.9605,8400.0
2014-01-23 10:55:00,289.42,290.0,289.18,289.77,7100.0,288.6414,289.2198,288.402,288.9904,7100.0
2014-01-23 11:00:00,289.5,289.58,289.0,289.0,2300.0,288.7212,288.801,288.2225,288.2225,2300.0
2014-01-23 11:05:00,289.48,290.22,289.01,289.94,3500.0,288.7012,289.4392,288.2325,289.16,3500.0
2014-01-23 11:10:00,289.97,290.2,289.43,290.2,1600.0,289.1899,289.4193,288.6514,289.4193,1600.0
2014-01-23 11:15:00,290.37,291.31,289.85,291.04,1400.0,289.5888,290.5263,289.0702,290.257,1400.0
2014-01-23 11:20:00,290.8,291.44,290.75,290.82,2200.0,290.0177,290.6559,289.9678,290.0376,2200.0
2014-01-23 11:25:00,290.81,291.5,289.0,289.0,9400.0,290.0276,290.7158,288.2225,288.2225,9400.0
2014-01-23 11:30:00,289.55,290.58,289.45,290.55,1800.0,288.771,289.7983,288.6713,289.7683,1800.0
2014-01-23 11:35:00,290.38,290.38,289.49,289.81,4100.0,289.5988,289.5988,288.7112,289.0303,4100.0
2014-01-23 11:40:00,290.0,290.2,289.69,290.19,1100.0,289.2198,289.4193,288.9107,289.4093,1100.0
2014-01-23 11:45:00,290.0,290.19,289.84,289.9,5200.0,289.2198,289.4093,289.0603,289.1201,5200.0
2014-01-23 11:50:00,290.06,290.26,289.82,290.05,2300.0,289.2797,289.4791,289.0403,289.2697,2300.0
2014-01-23 11:55:00,289.94,290.26,289.68,290.0,5800.0,289.16,289.4791,288.9007,289.2198,5800.0
2014-01-23 12:00:00,290.04,290.19,289.81,289.89,1700.0,289.2597,289.4093,289.0303,289.1101,1700.0
2014-01-23 12:05:00,289.5,289.88,289.3,289.34,1400.0,288.7212,289.1001,288.5217,288.5616,1400.0
2014-01-23 12:10:00,289.45,290.0,289.25,289.5,2400.0,288.6713,289.2198,288.4718,288.7212,2400.0
2014-01-23 12:15:00,289.56,289.56,289.1,289.1,200.0,288.781,288.781,288.3222,288.3222,200.0
2014-01-23 12:20:00,290.03,290.03,289.02,289.02,600.0,289.2497,289.2497,288.2425,288.2425,600.0
2014-01-23 12:25:00,289.02,289.2,288.57,288.57,3800.0,288.2425,288.422,287.7937,287.7937,3800.0
2014-01-23 12:30:00,288.86,288.86,288.15,288.51,8900.0,288.0829,288.0829,287.3748,287.7338,8900.0
2014-01-23 12:35:00,288.5,289.66,288.0,289.51,10600.0,287.7239,288.8807,287.2252,288.7311,10600.0
2014-01-23 12:40:00,289.67,290.5,289.67,290.27,3200.0,288.8907,289.7185,288.8907,289.4891,3200.0
2014-01-23 12:45:00,290.59,290.59,289.99,290.0,2800.0,289.8082,289.8082,289.2098,289.2198,2800.0
2014-01-23 12:50:00,289.89,289.9,289.11,289.16,2100.0,289.1101,289.1201,288.3322,288.3821,2100.0
2014-01-23 12:55:00,289.85,289.95,288.71,289.46,7100.0,289.0702,289.17,287.9333,288.6813,7100.0
2014-01-23 13:00:00,289.42,289.7,288.5,288.6,30100.0,288.6414,288.9206,287.7239,287.8236,30100.0
2014-01-23 13:05:00,288.66,289.23,288.32,288.32,3500.0,287.8834,288.4519,287.5443,287.5443,3500.0
2014-01-23 13:10:00,288.84,288.84,288.31,288.65,1200.0,288.0629,288.0629,287.5344,287.8735,1200.0
2014-01-23 13:15:00,288.43,289.2,288.01,289.2,3400.0,287.654,288.422,287.2352,288.422,3400.0
2014-01-23 13:20:00,289.2,289.2,288.73,288.8,1900.0,288.422,288.422,287.9532,288.0231,1900.0
2014-01-23 13:25:00,288.88,288.88,287.56,287.81,5500.0,288.1028,288.1028,286.7864,287.0357,5500.0
2014-01-23 13:30:00,287.56,288.41,287.52,288.41,2600.0,286.7864,287.6341,286.7465,287.6341,2600.0
2014-01-23 13:35:00,287.97,288.49,287.5,287.5,4000.0,287.1953,287.7139,286.7265,286.7265,4000.0
2014-01-23 13:40:00,287.74,287.9,287.33,287.33,2500.0,286.9659,287.1255,286.557,286.557,2500.0
2014-01-23 13:45:00,287.51,287.51,286.56,286.58,5200.0,286.7365,286.7365,285.7891,285.809,5200.0
2014-01-23 13:50:00,286.5,287.0,286.36,286.86,4100.0,285.7292,286.2279,285.5896,286.0883,4100.0
2014-01-23 13:55:00,286.86,286.86,286.02,286.02,8500.0,286.0883,286.0883,285.2505,285.2505,8500.0
2014-01-23 14:00:00,286.02,286.42,285.61,286.37,9300.0,285.2505,285.6495,284.8416,285.5996,9300.0
2014-01-23 14:05:00,286.37,287.77,286.37,287.14,3800.0,285.5996,286.9958,285.5996,286.3675,3800.0
2014-01-23 14:10:00,287.5,287.88,287.26,287.88,6800.0,286.7265,287.1055,286.4872,287.1055,6800.0
2014-01-23 14:15:00,288.09,289.49,287.94,289.49,8400.0,287.315,288.7112,287.1654,288.7112,8400.0
2014-01-23 14:20:00,289.27,289.66,288.55,288.6,7300.0,288.4918,288.8807,287.7737,287.8236,7300.0
2014-01-23 14:25:00,288.38,288.5,288.07,288.49,2100.0,287.6042,287.7239,287.295,287.7139,2100.0
2014-01-23 14:30:00,288.51,288.75,288.1,288.1,3500.0,287.7338,287.9732,287.3249,287.3249,3500.0
2014-01-23 14:35:00,288.05,288.5,287.41,287.86,6800.0,287.2751,287.7239,286.6368,287.0856,6800.0
2014-01-23 14:40:00,288.14,288.27,287.75,288.02,3800.0,287.3648,287.4945,286.9759,287.2451,3800.0
2014-01-23 14:45:00,288.19,288.67,287.91,288.46,6600.0,287.4147,287.8934,287.1354,287.684,6600.0
2014-01-23 14:50:00,288.48,289.05,288.38,289.05,3200.0,287.7039,288.2724,287.6042,288.2724,3200.0
2014-01-23 14:55:00,289.42,290.35,289.42,289.77,8200.0,288.6414,289.5689,288.6414,288.9904,8200.0
2014-01-23 15:00:00,289.77,289.92,289.23,289.62,8300.0,288.9904,289.14,288.4519,288.8408,8300.0
2014-01-23 15:05:00,289.55,290.21,289.55,289.95,5300.0,288.771,289.4293,288.771,289.17,5300.0
2014-01-23 15:10:00,289.95,290.02,289.36,289.4,4800.0,289.17,289.2398,288.5815,288.6214,4800.0
2014-01-23 15:15:00,289.43,289.64,289.41,289.48,1000.0,288.6514,288.8608,288.6314,288.7012,1000.0
2014-01-23 15:20:00,289.56,289.58,288.94,288.95,11000.0,288.781,288.801,288.1627,288.1726,11000.0
2014-01-23 15:25:00,288.85,289.33,288.85,289.03,8700.0,288.0729,288.5516,288.0729,288.2524,8700.0
2014-01-23 15:30:00,289.02,289.3,288.81,289.0,6800.0,288.2425,288.5217,288.033,288.2225,6800.0
2014-01-23 15:35:00,289.02,289.47,289.0,289.1,9100.0,288.2425,288.6912,288.2225,288.3222,9100.0
2014-01-23 15:40:00,289.12,289.31,288.95,289.12,8000.0,288.3422,288.5317,288.1726,288.3422,8000.0
2014-01-23 15:45:00,289.24,290.0,289.13,290.0,25800.0,288.4619,289.2198,288.3522,289.2198,25800.0
2014-01-23 15:50:00,290.01,290.97,290.01,290.94,15400.0,289.2298,290.1872,289.2298,290.1573,15400.0
2014-01-23 15:55:00,290.97,291.86,290.76,291.77,42100.0,290.1872,291.0748,289.9778,290.9851,42100.0
2014-01-24 09:30:00,288.08,288.53,286.65,286.99,16900.0,287.305,287.7538,285.8788,286.2179,16900.0
2014-01-24 09:35:00,286.7,287.59,285.01,285.01,5800.0,285.9287,286.8163,284.2432,284.2432,5800.0
2014-01-24 09:40:00,285.77,286.12,282.94,284.22,11600.0,285.0012,285.3503,282.1788,283.4554,11600.0
2014-01-24 09:45:00,284.19,285.8,283.7,285.62,5600.0,283.4255,285.0311,282.9368,284.8516,5600.0
2014-01-24 09:50:00,284.68,286.53,284.2,286.5,3600.0,283.9141,285.7592,283.4354,285.7292,3600.0
2014-01-24 09:55:00,285.95,286.82,284.92,284.93,3700.0,285.1807,286.0484,284.1535,284.1635,3700.0
2014-01-24 10:00:00,285.76,286.26,285.14,285.6,6000.0,284.9912,285.4899,284.3729,284.8317,6000.0
2014-01-24 10:05:00,285.71,287.02,285.38,286.98,4000.0,284.9414,286.2478,284.6123,286.2079,4000.0
2014-01-24 10:10:00,286.47,287.13,286.33,286.81,2800.0,285.6993,286.3575,285.5597,286.0384,2800.0
2014-01-24 10:15:00,286.9,287.26,285.07,285.07,4500.0,286.1282,286.4872,284.3031,284.3031,4500.0
2014-01-24 10:20:00,285.89,285.89,285.0,285.34,3200.0,285.1209,285.1209,284.2333,284.5724,3200.0
2014-01-24 10:25:00,285.36,287.24,285.1,286.67,4400.0,284.5923,286.4672,284.333,285.8988,4400.0
2014-01-24 10:30:00,286.66,286.66,284.28,284.85,3800.0,285.8888,285.8888,283.5152,284.0837,3800.0
2014-01-24 10:35:00,284.5,285.04,284.21,284.21,2100.0,283.7346,284.2732,283.4454,283.4454,2100.0
2014-01-24 10:40:00,284.29,284.29,282.58,283.15,5800.0,283.5252,283.5252,281.8198,282.3883,5800.0
2014-01-24 10:45:00,283.55,283.62,282.52,283.4,4400.0,282.7872,282.857,281.7599,282.6376,4400.0
2014-01-24 10:50:00,283.0,283.55,282.7,283.55,5800.0,282.2387,282.7872,281.9395,282.7872,5800.0
2014-01-24 10:55:00,283.62,284.61,283.28,284.61,3000.0,282.857,283.8443,282.5179,283.8443,3000.0
2014-01-24 11:00:00,283.95,284.24,283.21,283.21,12000.0,283.1861,283.4753,282.4481,282.4481,12000.0
2014-01-24 11:05:00,283.2,283.83,282.8,283.03,21700.0,282.4381,283.0664,282.0392,282.2686,21700.0
2014-01-24 11:10:00,283.13,283.68,282.73,282.73,7600.0,282.3683,282.9168,281.9694,281.9694,7600.0
2014-01-24 11:15:00,283.2,283.21,282.62,283.2,4000.0,282.4381,282.4481,281.8597,282.4381,4000.0
2014-01-24 11:20:00,282.79,283.23,282.02,283.04,7800.0,282.0292,282.468,281.2613,282.2785,7800.0
2014-01-24 11:25:00,282.62,282.89,282.11,282.11,5300.0,281.8597,282.129,281.351,281.351,5300.0
2014-01-24 11:30:00,282.41,282.52,282.02,282.15,5100.0,281.6502,281.7599,281.2613,281.3909,5100.0
2014-01-24 11:35:00,282.42,283.03,282.4,283.03,5800.0,281.6602,282.2686,281.6403,282.2686,5800.0
2014-01-24 11:40:00,283.05,284.29,283.05,283.61,3100.0,282.2885,283.5252,282.2885,282.847,3100.0
2014-01-24 11:45:00,283.66,283.97,283.11,283.49,19700.0,282.8969,283.206,282.3484,282.7273,19700.0
2014-01-24 11:50:00,283.66,283.89,283.42,283.63,11700.0,282.8969,283.1263,282.6575,282.867,11700.0
2014-01-24 11:55:00,283.66,285.45,283.66,285.45,4500.0,282.8969,284.6821,282.8969,284.6821,4500.0
2014-01-24 12:00:00,285.45,286.13,284.04,284.04,3400.0,284.6821,285.3602,283.2759,283.2759,3400.0
2014-01-24 12:05:00,283.43,284.74,283.43,284.65,2800.0,282.6675,283.974,282.6675,283.8842,2800.0
2014-01-24 12:10:00,284.47,284.47,283.66,283.94,2000.0,283.7047,283.7047,282.8969,283.1761,2000.0
2014-01-24 12:15:00,284.14,284.38,283.82,284.08,8600.0,283.3756,283.6149,283.0564,283.3157,8600.0
2014-01-24 12:20:00,284.02,284.31,283.38,283.92,6100.0,283.2559,283.5451,282.6176,283.1562,6100.0
2014-01-24 12:25:00,283.59,283.93,283.38,283.78,1400.0,282.8271,283.1662,282.6176,283.0166,1400.0
2014-01-24 12:30:00,283.5,284.83,283.31,284.53,3700.0,282.7373,284.0637,282.5478,283.7645,3700.0
2014-01-24 12:35:00,284.81,284.81,284.22,284.5,13100.0,284.0438,284.0438,283.4554,283.7346,13100.0
2014-01-24 12:40:00,284.51,284.64,283.81,283.81,4100.0,283.7446,283.8742,283.0465,283.0465,4100.0
2014-01-24 12:45:00,283.54,283.63,282.88,283.63,3100.0,282.7772,282.867,282.119,282.867,3100.0
2014-01-24 12:50:00,283.65,284.49,283.61,284.29,3300.0,282.8869,283.7246,282.847,283.5252,3300.0
2014-01-24 12:55:00,284.56,284.75,284.1,284.59,6100.0,283.7945,283.9839,283.3357,283.8244,6100.0
2014-01-24 13:00:00,284.59,284.68,284.25,284.25,6100.0,283.8244,283.9141,283.4853,283.4853,6100.0
2014-01-24 13:05:00,284.3,284.94,284.3,284.94,2500.0,283.5352,284.1734,283.5352,284.1734,2500.0
2014-01-24 13:10:00,284.99,285.0,284.53,284.53,3300.0,284.2233,284.2333,283.7645,283.7645,3300.0
2014-01-24 13:15:00,284.48,284.7,284.17,284.58,3600.0,283.7147,283.9341,283.4055,283.8144,3600.0
2014-01-24 13:20:00,284.62,284.67,283.76,283.76,2400.0,283.8543,283.9042,282.9966,282.9966,2400.0
2014-01-24 13:25:00,284.15,284.15,283.66,283.83,1400.0,283.3856,283.3856,282.8969,283.0664,1400.0
2014-01-24 13:30:00,283.77,283.78,283.65,283.78,600.0,283.0066,283.0166,282.8869,283.0166,600.0
2014-01-24 13:35:00,283.16,283.74,283.07,283.58,1300.0,282.3982,282.9767,282.3085,282.8171,1300.0
2014-01-24 13:40:00,283.41,283.41,282.71,282.71,2800.0,282.6476,282.6476,281.9494,281.9494,2800.0
2014-01-24 13:45:00,282.69,283.05,282.6,282.88,4000.0,281.9295,282.2885,281.8397,282.119,4000.0
2014-01-24 13:50:00,282.86,283.16,282.55,282.76,5600.0,282.099,282.3982,281.7899,281.9993,5600.0
2014-01-24 13:55:00,282.73,282.73,282.28,282.31,1500.0,281.9694,281.9694,281.5206,281.5505,1500.0
2014-01-24 14:00:00,282.2,282.45,281.52,282.45,14100.0,281.4408,281.6901,280.7626,281.6901,14100.0
2014-01-24 14:05:00,282.1,282.68,281.51,281.8,8500.0,281.3411,281.9195,280.7527,281.0419,8500.0
2014-01-24 14:10:00,281.75,281.81,280.77,280.77,10800.0,280.992,281.0519,280.0147,280.0147,10800.0
2014-01-24 14:15:00,280.86,281.5,280.86,281.1,6600.0,280.1044,280.7427,280.1044,280.3438,6600.0
2014-01-24 14:20:00,281.35,281.36,280.94,280.95,3300.0,280.5931,280.6031,280.1842,280.1942,3300.0
2014-01-24 14:25:00,281.25,281.84,281.1,281.84,10300.0,280.4934,281.0818,280.3438,281.0818,10300.0
2014-01-24 14:30:00,281.8,282.1,281.71,282.1,3100.0,281.0419,281.3411,280.9521,281.3411,3100.0
2014-01-24 14:35:00,282.34,283.02,282.34,282.86,1600.0,281.5804,282.2586,281.5804,282.099,1600.0
2014-01-24 14:40:00,282.94,283.41,282.94,282.99,3100.0,282.1788,282.6476,282.1788,282.2287,3100.0
2014-01-24 14:45:00,282.85,283.61,282.85,283.27,3800.0,282.0891,282.847,282.0891,282.5079,3800.0
2014-01-24 14:50:00,283.35,283.81,283.28,283.48,1600.0,282.5877,283.0465,282.5179,282.7174,1600.0
2014-01-24 14:55:00,283.69,283.85,283.48,283.51,1500.0,282.9268,283.0864,282.7174,282.7473,1500.0
2014-01-24 15:00:00,283.49,283.85,283.2,283.59,8000.0,282.7273,283.0864,282.4381,282.8271,8000.0
2014-01-24 15:05:00,283.55,283.85,282.99,283.31,6000.0,282.7872,283.0864,282.2287,282.5478,6000.0
2014-01-24 15:10:00,283.31,283.31,282.0,282.0,7300.0,282.5478,282.5478,281.2413,281.2413,7300.0
2014-01-24 15:15:00,281.92,282.35,281.42,282.08,5800.0,281.1616,281.5904,280.6629,281.3211,5800.0
2014-01-24 15:20:00,282.0,282.36,280.88,281.06,8700.0,281.2413,281.6004,280.1244,280.3039,8700.0
2014-01-24 15:25:00,281.0,281.48,280.64,280.64,5400.0,280.244,280.7227,279.885,279.885,5400.0
2014-01-24 15:30:00,280.98,281.16,280.6,280.75,5800.0,280.2241,280.4036,279.8451,279.9947,5800.0
2014-01-24 15:35:00,280.8,281.3,280.25,280.66,6900.0,280.0446,280.5432,279.4961,279.9049,6900.0
2014-01-24 15:40:00,280.81,281.14,280.64,280.75,6200.0,280.0545,280.3837,279.885,279.9947,6200.0
2014-01-24 15:45:00,281.02,281.02,279.68,279.68,17400.0,280.264,280.264,278.9276,278.9276,17400.0
2014-01-24 15:50:00,279.8,280.55,279.4,280.29,27200.0,279.0473,279.7952,278.6483,279.5359,27200.0
2014-01-24 15:55:00,280.26,280.37,279.01,279.62,39000.0,279.506,279.6157,278.2594,278.8677,39000.0
2014-01-27 09:30:00,279.69,281.72,278.01,278.32,17200.0,278.9376,280.9621,277.2621,277.5712,17200.0
2014-01-27 09:35:00,279.2,279.32,275.09,275.65,10900.0,278.4489,278.5686,274.3499,274.9084,10900.0
2014-01-27 09:40:00,275.72,279.94,275.7,278.93,13200.0,274.9782,279.1869,274.9583,278.1796,13200.0
2014-01-27 09:45:00,279.78,280.32,279.19,279.66,4000.0,279.0273,279.5659,278.4389,278.9076,4000.0
2014-01-27 09:50:00,279.47,280.21,276.5,276.83,13200.0,278.7182,279.4562,275.7561,276.0853,13200.0
2014-01-27 09:55:00,276.26,277.99,276.26,277.5,3700.0,275.5168,277.2421,275.5168,276.7535,3700.0
2014-01-27 10:00:00,277.05,277.67,276.11,276.84,7000.0,276.3047,276.923,275.3672,276.0952,7000.0
2014-01-27 10:05:00,276.24,277.71,276.24,277.33,7200.0,275.4968,276.9629,275.4968,276.5839,7200.0
2014-01-27 10:10:00,276.76,276.76,274.14,274.94,10100.0,276.0154,276.0154,273.4025,274.2003,10100.0
2014-01-27 10:15:00,274.12,274.95,272.17,272.18,5400.0,273.3825,274.2103,271.4378,271.4478,5400.0
2014-01-27 10:20:00,272.0,273.11,271.02,271.39,9500.0,271.2682,272.3753,270.2909,270.6599,9500.0
2014-01-27 10:25:00,271.1,272.24,270.25,270.7,10500.0,270.3707,271.5076,269.523,269.9717,10500.0
2014-01-27 10:30:00,270.57,271.25,269.36,269.52,22200.0,269.8421,270.5203,268.6353,268.7949,22200.0
2014-01-27 10:35:00,269.54,270.23,267.56,269.17,17200.0,268.8149,269.503,266.8402,268.4459,17200.0
2014-01-27 10:40:00,269.15,273.01,269.14,272.45,20600.0,268.4259,272.2755,268.4159,271.717,20600.0
2014-01-27 10:45:00,272.77,272.77,271.0,271.97,3200.0,272.0362,272.0362,270.2709,271.2383,3200.0
2014-01-27 10:50:00,272.24,272.33,271.59,271.85,6700.0,271.5076,271.5974,270.8594,271.1187,6700.0
2014-01-27 10:55:00,271.87,273.21,271.01,271.98,19400.0,271.1386,272.475,270.2809,271.2483,19400.0
2014-01-27 11:00:00,272.09,272.53,270.7,271.0,24900.0,271.358,271.7968,269.9717,270.2709,24900.0
2014-01-27 11:05:00,270.64,271.97,270.61,271.97,6800.0,269.9119,271.2383,269.882,271.2383,6800.0
2014-01-27 11:10:00,271.62,271.65,270.68,271.62,6300.0,270.8893,270.9192,269.9518,270.8893,6300.0
2014-01-27 11:15:00,271.2,272.55,271.09,271.8,9000.0,270.4704,271.8168,270.3607,271.0688,9000.0
2014-01-27 11:20:00,271.53,272.5,270.96,272.0,9100.0,270.7995,271.7669,270.231,271.2682,9100.0
2014-01-27 11:25:00,271.94,273.24,271.4,272.12,9100.0,271.2084,272.5049,270.6699,271.3879,9100.0
2014-01-27 11:30:00,271.85,272.97,271.75,272.57,6400.0,271.1187,272.2356,271.0189,271.8367,6400.0
2014-01-27 11:35:00,272.34,272.34,270.22,271.42,14300.0,271.6073,271.6073,269.493,270.6898,14300.0
2014-01-27 11:40:00,271.84,273.29,271.84,273.29,2300.0,271.1087,272.5548,271.1087,272.5548,2300.0
2014-01-27 11:45:00,272.72,272.76,271.39,271.87,3600.0,271.9863,272.0262,270.6599,271.1386,3600.0
2014-01-27 11:50:00,271.88,272.53,270.88,271.02,5600.0,271.1486,271.7968,270.1513,270.2909,5600.0
2014-01-27 11:55:00,271.36,272.02,270.02,272.02,5400.0,270.63,271.2882,269.2936,271.2882,5400.0
2014-01-27 12:00:00,271.09,271.82,270.0,271.07,11300.0,270.3607,271.0887,269.2736,270.3407,11300.0
2014-01-27 12:05:00,270.0,270.99,269.14,270.82,14900.0,269.2736,270.261,268.4159,270.0914,14900.0
2014-01-27 12:10:00,270.6,270.78,269.32,270.78,7900.0,269.872,270.0515,268.5955,270.0515,7900.0
2014-01-27 12:15:00,270.98,271.3,270.17,270.92,6800.0,270.251,270.5701,269.4432,270.1912,6800.0
2014-01-27 12:20:00,270.92,271.42,269.0,271.42,15800.0,270.1912,270.6898,268.2763,270.6898,15800.0
2014-01-27 12:25:00,270.71,272.09,270.27,272.0,9400.0,269.9817,271.358,269.5429,271.2682,9400.0
2014-01-27 12:30:00,271.81,271.93,270.59,270.71,2800.0,271.0788,271.1984,269.862,269.9817,2800.0
2014-01-27 12:35:00,270.11,271.49,270.0,271.49,4700.0,269.3833,270.7596,269.2736,270.7596,4700.0
2014-01-27 12:40:00,271.32,271.52,270.94,271.31,3100.0,270.5901,270.7895,270.2111,270.5801,3100.0
2014-01-27 12:45:00,271.45,271.9,270.8,271.57,8700.0,270.7197,271.1685,270.0715,270.8394,8700.0
2014-01-27 12:50:00,271.55,271.77,271.04,271.22,4900.0,270.8195,271.0389,270.3108,270.4903,4900.0
2014-01-27 12:55:00,271.23,271.67,270.26,270.28,6300.0,270.5003,270.9391,269.5329,269.5529,6300.0
2014-01-27 13:00:00,270.28,271.67,270.02,271.6,9400.0,269.5529,270.9391,269.2936,270.8693,9400.0
2014-01-27 13:05:00,271.67,272.28,271.11,271.88,11800.0,270.9391,271.5475,270.3806,271.1486,11800.0
2014-01-27 13:10:00,271.74,273.27,271.56,273.27,11600.0,271.0089,272.5348,270.8294,272.5348,11600.0
2014-01-27 13:15:00,273.06,273.5,272.61,273.36,23000.0,272.3254,272.7642,271.8766,272.6246,23000.0
2014-01-27 13:20:00,273.43,273.5,272.0,272.0,18300.0,272.6944,272.7642,271.2682,271.2682,18300.0
2014-01-27 13:25:00,272.01,273.23,272.01,273.0,7100.0,271.2782,272.4949,271.2782,272.2656,7100.0
2014-01-27 13:30:00,273.24,273.47,272.49,272.54,4800.0,272.5049,272.7343,271.7569,271.8068,4800.0
2014-01-27 13:35:00,272.36,272.59,271.83,272.13,10000.0,271.6273,271.8567,271.0987,271.3979,10000.0
2014-01-27 13:40:00,272.22,273.0,271.75,273.0,12500.0,271.4877,272.2656,271.0189,272.2656,12500.0
2014-01-27 13:45:00,273.05,273.5,272.66,273.18,24500.0,272.3154,272.7642,271.9265,272.4451,24500.0
2014-01-27 13:50:00,273.24,273.4,272.89,273.25,10900.0,272.5049,272.6645,272.1559,272.5149,10900.0
2014-01-27 13:55:00,273.11,273.24,271.81,271.81,14800.0,272.3753,272.5049,271.0788,271.0788,14800.0
2014-01-27 14:00:00,271.84,273.5,271.83,273.18,22500.0,271.1087,272.7642,271.0987,272.4451,22500.0
2014-01-27 14:05:00,272.95,273.08,272.59,272.81,6800.0,272.2157,272.3453,271.8567,272.0761,6800.0
2014-01-27 14:10:00,272.93,274.16,272.93,273.73,11400.0,272.1957,273.4224,272.1957,272.9936,11400.0
2014-01-27 14:15:00,273.55,274.07,272.99,273.05,12900.0,272.8141,273.3327,272.2556,272.3154,12900.0
2014-01-27 14:20:00,273.12,273.12,272.52,272.67,1600.0,272.3852,272.3852,271.7868,271.9364,1600.0
2014-01-27 14:25:00,272.4,273.08,272.09,273.08,4300.0,271.6672,272.3453,271.358,272.3453,4300.0
2014-01-27 14:30:00,273.17,273.83,273.03,273.83,11900.0,272.4351,273.0933,272.2955,273.0933,11900.0
2014-01-27 14:35:00,274.01,274.84,274.0,274.57,5700.0,273.2728,274.1006,273.2629,273.8313,5700.0
2014-01-27 14:40:00,274.53,274.92,273.73,274.84,8800.0,273.7914,274.1804,272.9936,274.1006,8800.0
2014-01-27 14:45:00,274.94,274.94,274.08,274.21,9000.0,274.2003,274.2003,273.3427,273.4723,9000.0
2014-01-27 14:50:00,274.67,275.04,274.21,274.28,10500.0,273.9311,274.3001,273.4723,273.5421,10500.0
2014-01-27 14:55:00,274.71,275.54,274.71,275.25,4900.0,273.971,274.7987,273.971,274.5095,4900.0
2014-01-27 15:00:00,275.25,275.25,274.1,274.26,6800.0,274.5095,274.5095,273.3626,273.5222,6800.0
2014-01-27 15:05:00,274.26,275.11,274.1,274.1,8600.0,273.5222,274.3699,273.3626,273.3626,8600.0
2014-01-27 15:10:00,274.28,274.6,273.81,274.6,4600.0,273.5421,273.8613,273.0734,273.8613,4600.0
2014-01-27 15:15:00,274.87,274.88,274.27,274.37,3900.0,274.1305,274.1405,273.5321,273.6319,3900.0
2014-01-27 15:20:00,274.24,274.41,273.5,273.85,9000.0,273.5022,273.6718,272.7642,273.1133,9000.0
2014-01-27 15:25:00,273.81,274.07,273.53,273.65,6100.0,273.0734,273.3327,272.7941,272.9138,6100.0
2014-01-27 15:30:00,273.65,274.41,273.39,273.5,12000.0,272.9138,273.6718,272.6545,272.7642,12000.0
2014-01-27 15:35:00,273.35,274.13,272.79,273.88,16700.0,272.6146,273.3925,272.0561,273.1432,16700.0
2014-01-27 15:40:00,273.85,274.16,273.04,273.04,11500.0,273.1133,273.4224,272.3054,272.3054,11500.0
2014-01-27 15:45:00,273.3,273.53,272.84,272.84,10200.0,272.5647,272.7941,272.106,272.106,10200.0
2014-01-27 15:50:00,272.84,273.42,270.73,271.1,28000.0,272.106,272.6844,270.0017,270.3707,28000.0
2014-01-27 15:55:00,271.5,272.51,270.65,270.74,36800.0,270.7696,271.7769,269.9219,270.0116,36800.0
2014-01-28 09:30:00,273.03,275.55,273.0,275.55,33700.0,272.2955,274.8087,272.2656,274.8087,33700.0
2014-01-28 09:35:00,275.54,277.13,275.12,275.5,11400.0,274.7987,276.3844,274.3799,274.7588,11400.0
2014-01-28 09:40:00,276.29,277.5,275.92,277.04,7900.0,275.5467,276.7535,275.1777,276.2947,7900.0
2014-01-28 09:45:00,277.49,278.36,277.01,278.11,11000.0,276.7435,277.6111,276.2648,277.3618,11000.0
2014-01-28 09:50:00,277.52,278.22,277.25,277.64,18700.0,276.7734,277.4715,276.5041,276.8931,18700.0
2014-01-28 09:55:00,277.8,278.02,277.16,278.02,12400.0,277.0526,277.2721,276.4144,277.2721,12400.0
2014-01-28 10:00:00,278.0,278.9,277.07,277.07,32200.0,277.2521,278.1497,276.3246,276.3246,32200.0
2014-01-28 10:05:00,278.15,278.15,277.94,278.15,600.0,277.4017,277.4017,277.1923,277.4017,600.0
2014-01-28 10:10:00,277.69,278.0,276.99,277.32,13700.0,276.9429,277.2521,276.2448,276.5739,13700.0
2014-01-28 10:15:00,277.24,279.33,277.24,278.85,31800.0,276.4942,278.5785,276.4942,278.0998,31800.0
2014-01-28 10:20:00,278.96,279.98,278.67,279.97,7900.0,278.2095,279.2268,277.9203,279.2168,7900.0
2014-01-28 10:25:00,279.97,279.98,278.03,278.67,10600.0,279.2168,279.2268,277.282,277.9203,10600.0
2014-01-28 10:30:00,278.4,279.55,278.4,279.16,16600.0,277.651,278.7979,277.651,278.409,16600.0
2014-01-28 10:35:00,279.35,280.0,278.98,279.63,17000.0,278.5985,279.2467,278.2295,278.8777,17000.0
2014-01-28 10:40:00,279.44,279.63,278.74,279.39,3500.0,278.6882,278.8777,277.9901,278.6384,3500.0
2014-01-28 10:45:00,279.5,279.53,278.93,279.5,6000.0,278.7481,278.778,278.1796,278.7481,6000.0
2014-01-28 10:50:00,279.49,279.66,278.06,278.09,6500.0,278.7381,278.9076,277.3119,277.3419,6500.0
2014-01-28 10:55:00,278.09,278.91,278.09,278.36,3800.0,277.3419,278.1597,277.3419,277.6111,3800.0
2014-01-28 11:00:00,278.83,279.87,278.82,278.96,5500.0,278.0799,279.1171,278.0699,278.2095,5500.0
2014-01-28 11:05:00,278.79,279.24,278.74,278.95,3400.0,278.04,278.4888,277.9901,278.1995,3400.0
2014-01-28 11:10:00,278.98,279.32,278.25,278.76,19900.0,278.2295,278.5686,277.5014,278.0101,19900.0
2014-01-28 11:15:00,279.13,279.17,278.6,278.96,3300.0,278.3791,278.419,277.8505,278.2095,3300.0
2014-01-28 11:20:00,278.78,279.12,278.09,278.19,3200.0,278.03,278.3691,277.3419,277.4416,3200.0
2014-01-28 11:25:00,278.33,278.33,277.79,277.79,3900.0,277.5812,277.5812,277.0427,277.0427,3900.0
2014-01-28 11:30:00,277.94,278.37,277.34,277.46,2900.0,277.1923,277.6211,276.5939,276.7136,2900.0
2014-01-28 11:35:00,277.46,277.56,276.5,276.69,2200.0,276.7136,276.8133,275.7561,275.9456,2200.0
2014-01-28 11:40:00,276.3,277.15,276.0,276.97,2700.0,275.5567,276.4044,275.2575,276.2249,2700.0
2014-01-28 11:45:00,276.43,276.78,276.31,276.51,3100.0,275.6863,276.0354,275.5667,275.7661,3100.0
2014-01-28 11:50:00,276.24,277.51,276.24,277.51,1400.0,275.4968,276.7634,275.4968,276.7634,1400.0
2014-01-28 11:55:00,277.54,277.65,277.37,277.37,2000.0,276.7933,276.903,276.6238,276.6238,2000.0
2014-01-28 12:00:00,277.14,277.44,276.89,277.35,1600.0,276.3944,276.6936,276.1451,276.6039,1600.0
2014-01-28 12:05:00,277.55,278.31,277.16,277.16,2400.0,276.8033,277.5613,276.4144,276.4144,2400.0
2014-01-28 12:10:00,276.98,277.32,276.63,277.32,1400.0,276.2348,276.5739,275.8858,276.5739,1400.0
2014-01-28 12:15:00,277.58,278.1,277.14,277.68,3300.0,276.8332,277.3518,276.3944,276.933,3300.0
2014-01-28 12:20:00,277.74,278.18,277.74,278.18,2200.0,276.9928,277.4316,276.9928,277.4316,2200.0
2014-01-28 12:25:00,278.06,278.45,278.05,278.26,2100.0,277.3119,277.7009,277.302,277.5114,2100.0
2014-01-28 12:30:00,278.26,279.5,278.22,279.5,7500.0,277.5114,278.7481,277.4715,278.7481,7500.0
2014-01-28 12:35:00,279.33,279.5,279.17,279.28,4100.0,278.5785,278.7481,278.419,278.5287,4100.0
2014-01-28 12:40:00,279.27,279.59,278.47,278.47,4100.0,278.5187,278.8378,277.7208,277.7208,4100.0
2014-01-28 12:45:00,278.59,279.38,278.41,278.73,4000.0,277.8405,278.6284,277.661,277.9801,4000.0
2014-01-28 12:50:00,278.71,278.9,278.17,278.47,2300.0,277.9602,278.1497,277.4216,277.7208,2300.0
2014-01-28 12:55:00,278.76,279.3,278.75,279.3,3300.0,278.0101,278.5486,278.0001,278.5486,3300.0
2014-01-28 13:00:00,279.38,279.79,279.3,279.72,5300.0,278.6284,279.0373,278.5486,278.9675,5300.0
2014-01-28 13:05:00,279.75,279.75,278.74,279.08,6000.0,278.9974,278.9974,277.9901,278.3292,6000.0
2014-01-28 13:10:00,279.14,279.51,279.0,279.34,6400.0,278.389,278.758,278.2494,278.5885,6400.0
2014-01-28 13:15:00,279.69,279.72,279.1,279.5,7000.0,278.9376,278.9675,278.3491,278.7481,7000.0
2014-01-28 13:20:00,279.51,279.51,278.07,278.78,3400.0,278.758,278.758,277.3219,278.03,3400.0
2014-01-28 13:25:00,278.8,279.5,278.71,279.42,16300.0,278.05,278.7481,277.9602,278.6683,16300.0
2014-01-28 13:30:00,279.38,279.82,279.19,279.28,5700.0,278.6284,279.0672,278.4389,278.5287,5700.0
2014-01-28 13:35:00,279.5,279.5,278.44,278.88,3800.0,278.7481,278.7481,277.6909,278.1297,3800.0
2014-01-28 13:40:00,279.29,279.77,278.96,279.77,9600.0,278.5386,279.0173,278.2095,279.0173,9600.0
2014-01-28 13:45:00,279.53,279.82,278.91,278.91,7100.0,278.778,279.0672,278.1597,278.1597,7100.0
2014-01-28 13:50:00,278.92,279.37,278.39,278.54,3700.0,278.1696,278.6184,277.6411,277.7907,3700.0
2014-01-28 13:55:00,278.45,279.38,278.45,279.38,1200.0,277.7009,278.6284,277.7009,278.6284,1200.0
2014-01-28 14:00:00,278.93,279.43,278.85,279.43,5100.0,278.1796,278.6783,278.0998,278.6783,5100.0
2014-01-28 14:05:00,279.07,279.87,279.07,279.73,6000.0,278.3192,279.1171,278.3192,278.9775,6000.0
2014-01-28 14:10:00,279.55,279.73,279.1,279.44,2900.0,278.7979,278.9775,278.3491,278.6882,2900.0
2014-01-28 14:15:00,279.43,279.68,279.32,279.68,6100.0,278.6783,278.9276,278.5686,278.9276,6100.0
2014-01-28 14:20:00,279.65,279.96,279.5,279.6,11900.0,278.8977,279.2068,278.7481,278.8478,11900.0
2014-01-28 14:25:00,279.63,279.67,279.32,279.44,2300.0,278.8777,278.9176,278.5686,278.6882,2300.0
2014-01-28 14:30:00,279.51,279.71,279.46,279.69,3300.0,278.758,278.9575,278.7082,278.9376,3300.0
2014-01-28 14:35:00,279.78,279.78,279.61,279.66,1400.0,279.0273,279.0273,278.8578,278.9076,1400.0
2014-01-28 14:40:00,279.63,279.76,278.82,279.0,7700.0,278.8777,279.0074,278.0699,278.2494,7700.0
2014-01-28 14:45:00,279.33,279.53,278.75,278.75,3800.0,278.5785,278.778,278.0001,278.0001,3800.0
2014-01-28 14:50:00,278.75,279.38,278.75,279.17,5300.0,278.0001,278.6284,278.0001,278.419,5300.0
2014-01-28 14:55:00,278.98,279.36,278.51,278.86,6300.0,278.2295,278.6084,277.7607,278.1098,6300.0
2014-01-28 15:00:00,278.8,279.32,278.39,278.39,3300.0,278.05,278.5686,277.6411,277.6411,3300.0
2014-01-28 15:05:00,278.05,279.16,277.94,279.1,6900.0,277.302,278.409,277.1923,278.3491,6900.0
2014-01-28 15:10:00,279.03,279.29,278.64,279.29,3100.0,278.2793,278.5386,277.8904,278.5386,3100.0
2014-01-28 15:15:00,279.1,279.65,278.7,279.05,8300.0,278.3491,278.8977,277.9502,278.2993,8300.0
2014-01-28 15:20:00,279.02,279.42,277.93,278.01,10700.0,278.2694,278.6683,277.1823,277.2621,10700.0
2014-01-28 15:25:00,278.33,278.94,278.08,278.67,8400.0,277.5812,278.1896,277.3319,277.9203,8400.0
2014-01-28 15:30:00,278.52,279.37,278.52,278.91,8800.0,277.7707,278.6184,277.7707,278.1597,8800.0
2014-01-28 15:35:00,278.9,279.27,278.78,279.21,8400.0,278.1497,278.5187,278.03,278.4589,8400.0
2014-01-28 15:40:00,279.02,279.02,278.54,278.61,7200.0,278.2694,278.2694,277.7907,277.8605,7200.0
2014-01-28 15:45:00,278.6,278.81,278.35,278.45,13000.0,277.8505,278.0599,277.6012,277.7009,13000.0
2014-01-28 15:50:00,278.4,278.53,277.42,277.63,30500.0,277.651,277.7807,276.6737,276.8831,30500.0
2014-01-28 15:55:00,277.66,278.77,277.38,278.68,35600.0,276.913,278.02,276.6338,277.9303,35600.0
2014-01-29 09:30:00,277.63,278.4,276.05,277.6,16000.0,276.8831,277.651,275.3074,276.8532,16000.0
2014-01-29 09:35:00,276.68,279.77,276.68,279.45,17700.0,275.9357,279.0173,275.9357,278.6982,17700.0
2014-01-29 09:40:00,279.99,286.0,279.4,285.11,51000.0,279.2368,285.2306,278.6483,284.343,51000.0
2014-01-29 09:45:00,284.66,286.19,283.75,285.02,67100.0,283.8942,285.4201,282.9866,284.2532,67100.0
2014-01-29 09:50:00,285.17,285.62,283.51,285.16,37400.0,284.4028,284.8516,282.7473,284.3928,37400.0
2014-01-29 09:55:00,285.32,285.5,284.15,285.0,47900.0,284.5524,284.7319,283.3856,284.2333,47900.0
2014-01-29 10:00:00,285.21,286.72,285.0,285.2,58300.0,284.4427,285.9486,284.2333,284.4327,58300.0
2014-01-29 10:05:00,285.71,286.55,285.2,285.26,17800.0,284.9414,285.7791,284.4327,284.4926,17800.0
2014-01-29 10:10:00,285.22,285.84,282.44,282.45,9700.0,284.4527,285.071,281.6802,281.6901,9700.0
2014-01-29 10:15:00,282.92,284.56,282.91,283.66,5600.0,282.1589,283.7945,282.1489,282.8969,5600.0
2014-01-29 10:20:00,283.79,284.62,283.12,284.36,10200.0,283.0265,283.8543,282.3583,283.595,10200.0
2014-01-29 10:25:00,284.36,284.36,283.61,284.08,5800.0,283.595,283.595,282.847,283.3157,5800.0
2014-01-29 10:30:00,284.0,284.56,283.59,284.01,9700.0,283.236,283.7945,282.8271,283.2459,9700.0
2014-01-29 10:35:00,284.37,284.37,282.46,282.81,10200.0,283.605,283.605,281.7001,282.0492,10200.0
2014-01-29 10:40:00,283.57,284.48,283.2,284.27,5900.0,282.8071,283.7147,282.4381,283.5052,5900.0
2014-01-29 10:45:00,284.51,284.99,283.7,283.7,5500.0,283.7446,284.2233,282.9368,282.9368,5500.0
2014-01-29 10:50:00,283.57,284.0,283.11,283.48,15000.0,282.8071,283.236,282.3484,282.7174,15000.0
2014-01-29 10:55:00,283.21,283.73,283.16,283.55,3900.0,282.4481,282.9667,282.3982,282.7872,3900.0
2014-01-29 11:00:00,283.85,285.0,283.78,284.19,12400.0,283.0864,284.2333,283.0166,283.4255,12400.0
2014-01-29 11:05:00,284.31,284.86,283.61,284.0,6400.0,283.5451,284.0937,282.847,283.236,6400.0
2014-01-29 11:10:00,284.24,285.0,284.0,285.0,3900.0,283.4753,284.2333,283.236,284.2333,3900.0
2014-01-29 11:15:00,284.82,285.19,283.73,283.85,8600.0,284.0538,284.4228,282.9667,283.0864,8600.0
2014-01-29 11:20:00,283.84,285.37,283.84,285.0,4200.0,283.0764,284.6023,283.0764,284.2333,4200.0
2014-01-29 11:25:00,285.0,285.37,283.92,284.85,6900.0,284.2333,284.6023,283.1562,284.0837,6900.0
2014-01-29 11:30:00,285.13,285.31,284.49,284.67,4800.0,284.3629,284.5424,283.7246,283.9042,4800.0
2014-01-29 11:35:00,284.76,284.82,284.3,284.3,2600.0,283.9939,284.0538,283.5352,283.5352,2600.0
2014-01-29 11:40:00,284.94,284.94,284.1,284.65,20300.0,284.1734,284.1734,283.3357,283.8842,20300.0
2014-01-29 11:45:00,284.64,285.27,284.64,285.0,8200.0,283.8742,284.5025,283.8742,284.2333,8200.0
2014-01-29 11:50:00,284.79,285.12,284.49,284.95,5100.0,284.0238,284.353,283.7246,284.1834,5100.0
2014-01-29 11:55:00,284.95,285.17,284.64,284.89,9300.0,284.1834,284.4028,283.8742,284.1236,9300.0
2014-01-29 12:00:00,284.99,285.32,284.67,284.67,8700.0,284.2233,284.5524,283.9042,283.9042,8700.0
2014-01-29 12:05:00,284.5,284.71,284.42,284.56,1200.0,283.7346,283.9441,283.6548,283.7945,1200.0
2014-01-29 12:10:00,284.6,284.98,284.51,284.98,1400.0,283.8343,284.2133,283.7446,284.2133,1400.0
2014-01-29 12:15:00,284.71,284.82,284.01,284.01,4000.0,283.9441,284.0538,283.2459,283.2459,4000.0
2014-01-29 12:20:00,284.24,284.67,284.01,284.42,4600.0,283.4753,283.9042,283.2459,283.6548,4600.0
2014-01-29 12:25:00,284.5,285.0,282.52,282.52,5400.0,283.7346,284.2333,281.7599,281.7599,5400.0
2014-01-29 12:30:00,282.57,282.69,281.01,281.51,5300.0,281.8098,281.9295,280.254,280.7527,5300.0
2014-01-29 12:35:00,281.04,282.72,280.46,281.72,4800.0,280.2839,281.9594,279.7055,280.9621,4800.0
2014-01-29 12:40:00,281.56,283.26,281.56,282.71,4400.0,280.8025,282.498,280.8025,281.9494,4400.0
2014-01-29 12:45:00,283.56,283.6,282.87,282.87,2800.0,282.7971,282.837,282.109,282.109,2800.0
2014-01-29 12:50:00,283.43,283.43,282.51,282.51,1000.0,282.6675,282.6675,281.75,281.75,1000.0
2014-01-29 12:55:00,282.52,283.22,282.52,283.16,2700.0,281.7599,282.4581,281.7599,282.3982,2700.0
2014-01-29 13:00:00,283.31,283.31,282.15,282.55,4600.0,282.5478,282.5478,281.3909,281.7899,4600.0
2014-01-29 13:05:00,282.57,283.24,281.24,283.24,3500.0,281.8098,282.478,280.4834,282.478,3500.0
2014-01-29 13:10:00,282.55,282.99,282.27,282.77,2200.0,281.7899,282.2287,281.5106,282.0093,2200.0
2014-01-29 13:15:00,282.75,282.94,282.58,282.58,1500.0,281.9893,282.1788,281.8198,281.8198,1500.0
2014-01-29 13:20:00,282.73,283.14,282.43,282.43,1200.0,281.9694,282.3783,281.6702,281.6702,1200.0
2014-01-29 13:25:00,282.94,283.12,282.34,282.94,1900.0,282.1788,282.3583,281.5804,282.1788,1900.0
2014-01-29 13:30:00,283.2,283.56,283.05,283.56,1500.0,282.4381,282.7971,282.2885,282.7971,1500.0
2014-01-29 13:35:00,283.5,283.82,283.27,283.82,5600.0,282.7373,283.0564,282.5079,283.0564,5600.0
2014-01-29 13:40:00,283.41,283.53,282.63,282.63,3000.0,282.6476,282.7672,281.8696,281.8696,3000.0
2014-01-29 13:45:00,282.62,282.74,282.32,282.55,2600.0,281.8597,281.9794,281.5605,281.7899,2600.0
2014-01-29 13:50:00,282.33,282.53,281.95,282.0,6900.0,281.5705,281.7699,281.1915,281.2413,6900.0
2014-01-29 13:55:00,281.78,282.06,281.5,281.8,6100.0,281.0219,281.3012,280.7427,281.0419,6100.0
2014-01-29 14:00:00,281.79,282.21,280.02,281.57,7900.0,281.0319,281.4508,279.2667,280.8125,7900.0
2014-01-29 14:05:00,281.42,282.0,280.21,280.69,9700.0,280.6629,281.2413,279.4562,279.9349,9700.0
2014-01-29 14:10:00,281.02,281.16,279.88,280.88,5800.0,280.264,280.4036,279.127,280.1244,5800.0
2014-01-29 14:15:00,280.29,281.72,279.0,279.79,16800.0,279.5359,280.9621,278.2494,279.0373,16800.0
2014-01-29 14:20:00,279.47,281.61,279.47,281.49,13000.0,278.7182,280.8524,278.7182,280.7327,13000.0
2014-01-29 14:25:00,281.42,282.83,281.24,282.11,28800.0,280.6629,282.0691,280.4834,281.351,28800.0
2014-01-29 14:30:00,282.02,283.72,281.66,283.71,11400.0,281.2613,282.9567,280.9023,282.9467,11400.0
2014-01-29 14:35:00,283.72,284.46,283.14,283.96,13400.0,282.9567,283.6947,282.3783,283.1961,13400.0
2014-01-29 14:40:00,284.45,284.87,283.77,284.27,9000.0,283.6848,284.1036,283.0066,283.5052,9000.0
2014-01-29 14:45:00,283.9,284.05,283.13,283.56,12000.0,283.1362,283.2858,282.3683,282.7971,12000.0
2014-01-29 14:50:00,283.21,284.29,283.17,283.17,6100.0,282.4481,283.5252,282.4082,282.4082,6100.0
2014-01-29 14:55:00,283.17,283.34,281.76,281.76,5900.0,282.4082,282.5777,281.002,281.002,5900.0
2014-01-29 15:00:00,281.76,282.26,281.55,281.87,5800.0,281.002,281.5006,280.7926,281.1117,5800.0
2014-01-29 15:05:00,281.8,281.8,280.12,280.86,5200.0,281.0419,281.0419,279.3664,280.1044,5200.0
2014-01-29 15:10:00,280.53,280.53,279.92,280.24,7000.0,279.7753,279.7753,279.1669,279.4861,7000.0
2014-01-29 15:15:00,280.33,281.78,280.32,280.57,7400.0,279.5758,281.0219,279.5659,279.8152,7400.0
2014-01-29 15:20:00,280.96,281.85,280.92,281.85,4700.0,280.2041,281.0917,280.1643,281.0917,4700.0
2014-01-29 15:25:00,281.54,282.0,281.25,281.25,4400.0,280.7826,281.2413,280.4934,280.4934,4400.0
2014-01-29 15:30:00,281.17,282.07,281.0,281.76,6700.0,280.4136,281.3112,280.244,281.002,6700.0
2014-01-29 15:35:00,281.59,281.65,280.91,281.52,7400.0,280.8324,280.8923,280.1543,280.7626,7400.0
2014-01-29 15:40:00,281.29,282.72,280.38,282.36,45500.0,280.5333,281.9594,279.6257,281.6004,45500.0
2014-01-29 15:45:00,282.49,282.65,281.39,281.78,16100.0,281.73,281.8896,280.633,281.0219,16100.0
2014-01-29 15:50:00,281.39,282.24,280.64,281.9,17900.0,280.633,281.4807,279.885,281.1416,17900.0
2014-01-29 15:55:00,281.88,281.91,281.04,281.55,17900.0,281.1217,281.1516,280.2839,280.7926,17900.0
2014-01-30 09:30:00,287.63,287.94,285.31,287.08,61000.0,286.8562,287.1654,284.5424,286.3077,61000.0
2014-01-30 09:35:00,286.99,288.0,286.8,286.86,4900.0,286.2179,287.2252,286.0284,286.0883,4900.0
2014-01-30 09:40:00,287.6,287.99,286.93,287.28,2800.0,286.8263,287.2152,286.1581,286.5071,2800.0
2014-01-30 09:45:00,287.69,287.85,286.66,286.98,10100.0,286.916,287.0756,285.8888,286.2079,10100.0
2014-01-30 09:50:00,286.85,287.45,285.01,285.01,7500.0,286.0783,286.6767,284.2432,284.2432,7500.0
2014-01-30 09:55:00,285.1,287.35,284.62,287.0,16200.0,284.333,286.577,283.8543,286.2279,16200.0
2014-01-30 10:00:00,286.65,288.0,286.49,287.41,18500.0,285.8788,287.2252,285.7193,286.6368,18500.0
2014-01-30 10:05:00,287.72,288.55,287.0,288.36,24600.0,286.946,287.7737,286.2279,287.5842,24600.0
2014-01-30 10:10:00,288.66,290.35,287.82,290.32,22500.0,287.8834,289.5689,287.0457,289.539,22500.0
2014-01-30 10:15:00,290.39,290.9,289.81,290.35,18900.0,289.6088,290.1174,289.0303,289.5689,18900.0
2014-01-30 10:20:00,290.45,291.69,290.32,291.12,11000.0,289.6686,290.9053,289.539,290.3368,11000.0
2014-01-30 10:25:00,291.15,293.2,290.92,291.71,30500.0,290.3667,292.4112,290.1373,290.9252,30500.0
2014-01-30 10:30:00,291.23,293.51,291.23,293.51,24700.0,290.4465,292.7204,290.4465,292.7204,24700.0
2014-01-30 10:35:00,293.4,294.83,293.2,294.83,12300.0,292.6107,294.0368,292.4112,294.0368,12300.0
2014-01-30 10:40:00,294.72,294.99,294.0,294.27,17400.0,293.9271,294.1964,293.2091,293.4783,17400.0
2014-01-30 10:45:00,294.22,294.57,293.12,294.57,11000.0,293.4285,293.7775,292.3314,293.7775,11000.0
2014-01-30 10:50:00,294.17,294.43,293.35,293.35,8500.0,293.3786,293.6379,292.5608,292.5608,8500.0
2014-01-30 10:55:00,293.08,293.5,292.24,292.53,4800.0,292.2915,292.7104,291.4538,291.743,4800.0
2014-01-30 11:00:00,292.69,293.5,292.69,293.5,3100.0,291.9026,292.7104,291.9026,292.7104,3100.0
2014-01-30 11:05:00,293.32,293.35,291.76,291.76,11200.0,292.5309,292.5608,290.9751,290.9751,11200.0
2014-01-30 11:10:00,291.77,292.38,291.01,291.78,6500.0,290.9851,291.5934,290.2271,290.995,6500.0
2014-01-30 11:15:00,292.18,293.0,291.93,292.73,6200.0,291.394,292.2118,291.1446,291.9425,6200.0
2014-01-30 11:20:00,293.0,293.47,292.53,292.93,6900.0,292.2118,292.6805,291.743,292.1419,6900.0
2014-01-30 11:25:00,293.0,293.0,291.75,292.09,2100.0,292.2118,292.2118,290.9651,291.3042,2100.0
2014-01-30 11:30:00,292.32,293.05,292.09,292.09,5600.0,291.5336,292.2616,291.3042,291.3042,5600.0
2014-01-30 11:35:00,291.72,291.89,290.77,290.77,4500.0,290.9352,291.1047,289.9878,289.9878,4500.0
2014-01-30 11:40:00,291.26,292.37,290.85,292.28,2400.0,290.4764,291.5834,290.0675,291.4937,2400.0
2014-01-30 11:45:00,292.21,292.21,291.64,292.21,3000.0,291.4239,291.4239,290.8554,291.4239,3000.0
2014-01-30 11:50:00,292.19,292.82,291.51,292.54,5100.0,291.4039,292.0322,290.7258,291.753,5100.0
2014-01-30 11:55:00,292.54,293.21,292.54,293.15,3900.0,291.753,292.4212,291.753,292.3613,3900.0
2014-01-30 12:00:00,292.94,293.48,292.94,293.3,2700.0,292.1519,292.6905,292.1519,292.5109,2700.0
2014-01-30 12:05:00,293.43,294.25,293.15,294.25,7500.0,292.6406,293.4584,292.3613,293.4584,7500.0
2014-01-30 12:10:00,294.25,294.73,294.07,294.13,7500.0,293.4584,293.9371,293.2789,293.3387,7500.0
2014-01-30 12:15:00,293.13,293.31,292.22,293.26,3200.0,292.3414,292.5209,291.4339,292.4711,3200.0
2014-01-30 12:20:00,293.0,293.78,292.93,293.78,3000.0,292.2118,292.9897,292.1419,292.9897,3000.0
2014-01-30 12:25:00,293.2,293.91,292.12,292.47,2700.0,292.4112,293.1193,291.3341,291.6832,2700.0
2014-01-30 12:30:00,292.62,293.27,292.62,292.67,1800.0,291.8328,292.481,291.8328,291.8826,1800.0
2014-01-30 12:35:00,292.82,292.9,292.22,292.44,13100.0,292.0322,292.112,291.4339,291.6533,13100.0
2014-01-30 12:40:00,292.44,292.81,292.38,292.49,4300.0,291.6533,292.0223,291.5934,291.7031,4300.0
2014-01-30 12:45:00,292.08,292.22,291.51,291.84,3500.0,291.2942,291.4339,290.7258,291.0549,3500.0
2014-01-30 12:50:00,291.35,291.96,291.32,291.93,1200.0,290.5662,291.1745,290.5363,291.1446,1200.0
2014-01-30 12:55:00,291.94,292.92,291.94,292.53,10800.0,291.1546,292.132,291.1546,291.743,10800.0
2014-01-30 13:00:00,292.51,292.8,292.26,292.55,19300.0,291.7231,292.0123,291.4737,291.763,19300.0
2014-01-30 13:05:00,292.54,292.75,292.29,292.3,700.0,291.753,291.9624,291.5037,291.5136,700.0
2014-01-30 13:10:00,292.44,292.68,292.28,292.4,20000.0,291.6533,291.8926,291.4937,291.6134,20000.0
2014-01-30 13:15:00,292.63,293.72,292.63,293.22,4600.0,291.8427,292.9298,291.8427,292.4312,4600.0
2014-01-30 13:20:00,293.0,293.2,292.62,292.62,2500.0,292.2118,292.4112,291.8328,291.8328,2500.0
2014-01-30 13:25:00,292.52,293.25,292.52,292.53,4500.0,291.733,292.4611,291.733,291.743,4500.0
2014-01-30 13:30:00,292.89,293.76,292.71,293.12,8900.0,292.102,292.9697,291.9225,292.3314,8900.0
2014-01-30 13:35:00,293.09,293.25,292.5,292.5,14500.0,292.3015,292.4611,291.7131,291.7131,14500.0
2014-01-30 13:40:00,292.55,293.49,292.0,293.49,10700.0,291.763,292.7004,291.2144,292.7004,10700.0
2014-01-30 13:45:00,293.49,293.49,292.52,292.68,5500.0,292.7004,292.7004,291.733,291.8926,5500.0
2014-01-30 13:50:00,292.7,293.04,292.6,292.94,2500.0,291.9126,292.2516,291.8128,292.1519,2500.0
2014-01-30 13:55:00,292.92,293.18,292.69,292.69,1900.0,292.132,292.3913,291.9026,291.9026,1900.0
2014-01-30 14:00:00,292.68,292.93,292.34,292.48,5700.0,291.8926,292.1419,291.5535,291.6932,5700.0
2014-01-30 14:05:00,292.66,292.74,292.4,292.72,1600.0,291.8727,291.9525,291.6134,291.9325,1600.0
2014-01-30 14:10:00,292.61,292.74,292.5,292.67,8200.0,291.8228,291.9525,291.7131,291.8826,8200.0
2014-01-30 14:15:00,292.5,293.2,292.5,293.09,5800.0,291.7131,292.4112,291.7131,292.3015,5800.0
2014-01-30 14:20:00,293.05,293.44,293.05,293.29,4900.0,292.2616,292.6506,292.2616,292.501,4900.0
2014-01-30 14:25:00,293.06,293.5,292.81,293.46,4200.0,292.2716,292.7104,292.0223,292.6705,4200.0
2014-01-30 14:30:00,293.32,293.94,293.32,293.94,6400.0,292.5309,293.1492,292.5309,293.1492,6400.0
2014-01-30 14:35:00,293.97,293.99,293.44,293.7,7300.0,293.1791,293.1991,292.6506,292.9099,7300.0
2014-01-30 14:40:00,293.71,293.82,293.28,293.71,11200.0,292.9198,293.0295,292.491,292.9198,11200.0
2014-01-30 14:45:00,293.5,293.62,292.7,292.7,3000.0,292.7104,292.8301,291.9126,291.9126,3000.0
2014-01-30 14:50:00,292.86,293.5,292.5,293.05,6800.0,292.0721,292.7104,291.7131,292.2616,6800.0
2014-01-30 14:55:00,293.39,293.73,293.1,293.43,4100.0,292.6007,292.9398,292.3115,292.6406,4100.0
2014-01-30 15:00:00,293.55,294.12,293.43,294.12,7400.0,292.7603,293.3287,292.6406,293.3287,7400.0
2014-01-30 15:05:00,294.06,294.25,293.42,293.42,7900.0,293.2689,293.4584,292.6306,292.6306,7900.0
2014-01-30 15:10:00,293.6,294.23,293.48,294.04,9100.0,292.8101,293.4384,292.6905,293.249,9100.0
2014-01-30 15:15:00,294.21,294.47,293.67,294.11,12900.0,293.4185,293.6778,292.8799,293.3188,12900.0
2014-01-30 15:20:00,293.98,294.12,293.64,294.12,5400.0,293.1891,293.3287,292.85,293.3287,5400.0
2014-01-30 15:25:00,294.0,294.04,293.3,293.3,5400.0,293.2091,293.249,292.5109,292.5109,5400.0
2014-01-30 15:30:00,293.16,293.63,292.7,292.82,6200.0,292.3713,292.8401,291.9126,292.0322,6200.0
2014-01-30 15:35:00,292.67,293.24,292.5,292.8,10600.0,291.8826,292.4511,291.7131,292.0123,10600.0
2014-01-30 15:40:00,292.82,293.16,292.62,293.05,12300.0,292.0322,292.3713,291.8328,292.2616,12300.0
2014-01-30 15:45:00,292.74,292.9,292.37,292.78,17200.0,291.9525,292.112,291.5834,291.9923,17200.0
2014-01-30 15:50:00,292.78,293.69,292.78,293.03,40000.0,291.9923,292.8999,291.9923,292.2417,40000.0
2014-01-30 15:55:00,292.9,293.17,292.66,292.86,51500.0,292.112,292.3813,291.8727,292.0721,51500.0
2014-01-31 09:30:00,286.8,291.39,286.11,291.39,30300.0,286.0284,290.6061,285.3403,290.6061,30300.0
2014-01-31 09:35:00,291.31,291.71,289.21,290.52,11600.0,290.5263,290.9252,288.4319,289.7384,11600.0
2014-01-31 09:40:00,289.96,291.63,289.49,290.75,12400.0,289.1799,290.8454,288.7112,289.9678,12400.0
2014-01-31 09:45:00,290.87,291.67,290.26,291.65,4100.0,290.0875,290.8853,289.4791,290.8654,4100.0
2014-01-31 09:50:00,291.0,291.66,290.25,291.36,17200.0,290.2171,290.8754,289.4691,290.5762,17200.0
2014-01-31 09:55:00,291.35,292.55,291.35,292.33,16600.0,290.5662,291.763,290.5662,291.5436,16600.0
2014-01-31 10:00:00,292.0,293.76,291.12,291.25,22400.0,291.2144,292.9697,290.3368,290.4665,22400.0
2014-01-31 10:05:00,291.37,291.99,291.37,291.99,1400.0,290.5861,291.2045,290.5861,291.2045,1400.0
2014-01-31 10:10:00,291.99,293.25,291.37,293.24,5300.0,291.2045,292.4611,290.5861,292.4511,5300.0
2014-01-31 10:15:00,293.0,294.0,292.37,293.94,20100.0,292.2118,293.2091,291.5834,293.1492,20100.0
2014-01-31 10:20:00,293.23,293.73,291.73,292.01,11500.0,292.4411,292.9398,290.9452,291.2244,11500.0
2014-01-31 10:25:00,292.03,293.38,291.77,292.16,6000.0,291.2444,292.5907,290.9851,291.374,6000.0
2014-01-31 10:30:00,291.87,293.38,291.71,291.84,4800.0,291.0848,292.5907,290.9252,291.0549,4800.0
2014-01-31 10:35:00,292.0,292.86,291.86,292.1,11500.0,291.2144,292.0721,291.0748,291.3142,11500.0
2014-01-31 10:40:00,291.87,292.39,291.48,291.48,12600.0,291.0848,291.6034,290.6958,290.6958,12600.0
2014-01-31 10:45:00,292.22,293.13,291.42,293.13,4200.0,291.4339,292.3414,290.636,292.3414,4200.0
2014-01-31 10:50:00,293.5,293.79,292.85,292.85,9100.0,292.7104,292.9996,292.0622,292.0622,9100.0
2014-01-31 10:55:00,292.74,293.55,292.5,292.5,8600.0,291.9525,292.7603,291.7131,291.7131,8600.0
2014-01-31 11:00:00,292.52,292.93,292.25,292.82,6200.0,291.733,292.1419,291.4638,292.0322,6200.0
2014-01-31 11:05:00,292.58,292.93,292.54,292.79,8100.0,291.7929,292.1419,291.753,292.0023,8100.0
2014-01-31 11:10:00,292.52,292.68,291.76,291.96,6700.0,291.733,291.8926,290.9751,291.1745,6700.0
2014-01-31 11:15:00,292.1,292.2,290.93,290.93,4000.0,291.3142,291.4139,290.1473,290.1473,4000.0
2014-01-31 11:20:00,291.18,291.6,290.96,291.42,5100.0,290.3966,290.8155,290.1772,290.636,5100.0
2014-01-31 11:25:00,291.58,291.79,291.34,291.6,12800.0,290.7956,291.005,290.5562,290.8155,12800.0
2014-01-31 11:30:00,291.6,291.99,291.41,291.99,11300.0,290.8155,291.2045,290.626,291.2045,11300.0
2014-01-31 11:35:00,292.27,292.71,291.54,292.71,2800.0,291.4837,291.9225,290.7557,291.9225,2800.0
2014-01-31 11:40:00,293.17,293.3,292.65,292.65,2500.0,292.3813,292.5109,291.8627,291.8627,2500.0
2014-01-31 11:45:00,292.42,293.1,292.17,292.17,6800.0,291.6333,292.3115,291.384,291.384,6800.0
2014-01-31 11:50:00,292.48,293.31,292.37,293.31,3500.0,291.6932,292.5209,291.5834,292.5209,3500.0
2014-01-31 11:55:00,293.06,293.41,292.81,293.41,8100.0,292.2716,292.6206,292.0223,292.6206,8100.0
2014-01-31 12:00:00,293.06,293.5,292.79,292.86,11300.0,292.2716,292.7104,292.0023,292.0721,11300.0
2014-01-31 12:05:00,292.9,293.41,292.71,292.84,2400.0,292.112,292.6206,291.9225,292.0522,2400.0
2014-01-31 12:10:00,293.15,293.33,292.33,292.33,2500.0,292.3613,292.5409,291.5436,291.5436,2500.0
2014-01-31 12:15:00,292.29,292.44,292.11,292.43,2000.0,291.5037,291.6533,291.3241,291.6433,2000.0
2014-01-31 12:20:00,292.44,292.44,291.56,291.56,7600.0,291.6533,291.6533,290.7756,290.7756,7600.0
2014-01-31 12:25:00,291.33,292.16,291.33,291.97,1900.0,290.5462,291.374,290.5462,291.1845,1900.0
2014-01-31 12:30:00,291.96,291.96,290.85,290.96,2200.0,291.1745,291.1745,290.0675,290.1772,2200.0
2014-01-31 12:35:00,290.87,291.34,290.41,291.34,2900.0,290.0875,290.5562,289.6287,290.5562,2900.0
2014-01-31 12:40:00,291.31,291.35,290.77,291.09,5000.0,290.5263,290.5662,289.9878,290.3069,5000.0
2014-01-31 12:45:00,291.26,292.0,290.84,292.0,2300.0,290.4764,291.2144,290.0576,291.2144,2300.0
2014-01-31 12:50:00,292.0,292.22,291.67,291.86,2100.0,291.2144,291.4339,290.8853,291.0748,2100.0
2014-01-31 12:55:00,292.23,292.3,291.85,291.85,1900.0,291.4438,291.5136,291.0648,291.0648,1900.0
2014-01-31 13:00:00,292.41,292.41,291.21,291.21,800.0,291.6233,291.6233,290.4266,290.4266,800.0
2014-01-31 13:05:00,291.36,291.36,290.2,291.25,3000.0,290.5762,290.5762,289.4193,290.4665,3000.0
2014-01-31 13:10:00,290.59,291.19,290.4,290.51,3500.0,289.8082,290.4066,289.6187,289.7285,3500.0
2014-01-31 13:15:00,290.64,290.82,289.9,290.26,5500.0,289.8581,290.0376,289.1201,289.4791,5500.0
2014-01-31 13:20:00,289.97,291.69,289.87,291.5,1700.0,289.1899,290.9053,289.0902,290.7158,1700.0
2014-01-31 13:25:00,291.35,291.36,290.61,290.92,4500.0,290.5662,290.5762,289.8282,290.1373,4500.0
2014-01-31 13:30:00,290.87,291.45,290.87,291.0,1900.0,290.0875,290.6659,290.0875,290.2171,1900.0
2014-01-31 13:35:00,291.0,291.4,291.0,291.2,900.0,290.2171,290.6161,290.2171,290.4166,900.0
2014-01-31 13:40:00,291.51,291.93,291.25,291.93,800.0,290.7258,291.1446,290.4665,291.1446,800.0
2014-01-31 13:45:00,291.93,292.21,291.64,292.21,2600.0,291.1446,291.4239,290.8554,291.4239,2600.0
2014-01-31 13:50:00,291.87,292.25,291.87,291.97,2400.0,291.0848,291.4638,291.0848,291.1845,2400.0
2014-01-31 13:55:00,292.09,292.8,291.88,292.5,3800.0,291.3042,292.0123,291.0948,291.7131,3800.0
2014-01-31 14:00:00,292.59,292.85,292.2,292.84,4600.0,291.8029,292.0622,291.4139,292.0522,4600.0
2014-01-31 14:05:00,292.5,292.65,292.2,292.5,4000.0,291.7131,291.8627,291.4139,291.7131,4000.0
2014-01-31 14:10:00,292.27,292.41,291.61,292.27,2600.0,291.4837,291.6233,290.8255,291.4837,2600.0
2014-01-31 14:15:00,292.47,292.7,291.94,292.7,3900.0,291.6832,291.9126,291.1546,291.9126,3900.0
2014-01-31 14:20:00,292.67,292.67,292.29,292.61,400.0,291.8826,291.8826,291.5037,291.8228,400.0
2014-01-31 14:25:00,292.62,293.15,292.59,292.91,20400.0,291.8328,292.3613,291.8029,292.122,20400.0
2014-01-31 14:30:00,292.97,293.09,292.58,292.78,1800.0,292.1818,292.3015,291.7929,291.9923,1800.0
2014-01-31 14:35:00,292.7,293.07,292.68,292.68,3100.0,291.9126,292.2816,291.8926,291.8926,3100.0
2014-01-31 14:40:00,292.78,293.3,292.58,293.16,3800.0,291.9923,292.5109,291.7929,292.3713,3800.0
2014-01-31 14:45:00,293.25,293.3,292.66,293.11,4800.0,292.4611,292.5109,291.8727,292.3215,4800.0
2014-01-31 14:50:00,292.89,292.9,292.29,292.55,1000.0,292.102,292.112,291.5037,291.763,1000.0
2014-01-31 14:55:00,292.66,292.74,292.08,292.26,2800.0,291.8727,291.9525,291.2942,291.4737,2800.0
2014-01-31 15:00:00,292.13,292.13,291.26,291.9,7000.0,291.3441,291.3441,290.4764,291.1147,7000.0
2014-01-31 15:05:00,291.58,291.58,290.3,290.3,4500.0,290.7956,290.7956,289.519,289.519,4500.0
2014-01-31 15:10:00,290.57,291.27,290.57,290.96,2800.0,289.7883,290.4864,289.7883,290.1772,2800.0
2014-01-31 15:15:00,291.11,291.66,289.99,290.01,12300.0,290.3268,290.8754,289.2098,289.2298,12300.0
2014-01-31 15:20:00,290.28,290.73,289.95,290.59,14200.0,289.4991,289.9479,289.17,289.8082,14200.0
2014-01-31 15:25:00,290.84,291.1,290.21,290.7,9900.0,290.0576,290.3169,289.4293,289.9179,9900.0
2014-01-31 15:30:00,290.74,290.95,290.4,290.4,4800.0,289.9578,290.1673,289.6187,289.6187,4800.0
2014-01-31 15:35:00,290.7,290.75,290.04,290.37,6900.0,289.9179,289.9678,289.2597,289.5888,6900.0
2014-01-31 15:40:00,290.56,290.79,289.95,290.34,6400.0,289.7783,290.0077,289.17,289.5589,6400.0
2014-01-31 15:45:00,290.22,290.28,289.47,289.85,10300.0,289.4392,289.4991,288.6912,289.0702,10300.0
2014-01-31 15:50:00,289.66,289.85,289.08,289.34,20600.0,288.8807,289.0702,288.3023,288.5616,20600.0
2014-01-31 15:55:00,289.12,289.29,288.2,288.53,34700.0,288.3422,288.5117,287.4247,287.7538,34700.0
2014-02-03 09:30:00,288.91,291.53,288.91,291.49,12300.0,288.1328,290.7457,288.1328,290.7058,12300.0
2014-02-03 09:35:00,289.98,292.94,289.98,291.15,18700.0,289.1999,292.1519,289.1999,290.3667,18700.0
2014-02-03 09:40:00,291.14,291.68,289.27,289.99,5400.0,290.3568,290.8953,288.4918,289.2098,5400.0
2014-02-03 09:45:00,289.3,289.72,286.0,286.45,17600.0,288.5217,288.9406,285.2306,285.6794,17600.0
2014-02-03 09:50:00,286.47,288.09,286.47,287.03,4800.0,285.6993,287.315,285.6993,286.2578,4800.0
2014-02-03 09:55:00,287.05,288.3,286.55,288.28,8400.0,286.2778,287.5244,285.7791,287.5044,8400.0
2014-02-03 10:00:00,287.13,287.57,285.41,287.1,13500.0,286.3575,286.7964,284.6422,286.3276,13500.0
2014-02-03 10:05:00,286.28,286.65,285.62,286.65,6200.0,285.5098,285.8788,284.8516,285.8788,6200.0
2014-02-03 10:10:00,286.07,286.42,284.18,284.21,22200.0,285.3004,285.6495,283.4155,283.4454,22200.0
2014-02-03 10:15:00,284.23,284.56,283.02,283.02,10500.0,283.4653,283.7945,282.2586,282.2586,10500.0
2014-02-03 10:20:00,283.0,284.2,282.44,282.44,13800.0,282.2387,283.4354,281.6802,281.6802,13800.0
2014-02-03 10:25:00,282.43,283.24,280.54,282.76,21500.0,281.6702,282.478,279.7853,281.9993,21500.0
2014-02-03 10:30:00,282.68,283.32,282.05,283.23,6200.0,281.9195,282.5578,281.2912,282.468,6200.0
2014-02-03 10:35:00,283.22,285.76,283.01,285.76,5800.0,282.4581,284.9912,282.2486,284.9912,5800.0
2014-02-03 10:40:00,285.43,286.72,283.8,286.72,17100.0,284.6621,285.9486,283.0365,285.9486,17100.0
2014-02-03 10:45:00,286.21,287.5,286.15,287.02,8900.0,285.44,286.7265,285.3802,286.2478,8900.0
2014-02-03 10:50:00,286.76,286.76,284.32,284.32,7400.0,285.9885,285.9885,283.5551,283.5551,7400.0
2014-02-03 10:55:00,284.6,285.73,284.32,285.73,22500.0,283.8343,284.9613,283.5551,284.9613,22500.0
2014-02-03 11:00:00,285.39,286.52,285.09,285.52,31200.0,284.6222,285.7492,284.323,284.7519,31200.0
2014-02-03 11:05:00,285.47,285.56,284.36,284.36,5900.0,284.702,284.7918,283.595,283.595,5900.0
2014-02-03 11:10:00,284.36,284.57,283.11,283.11,9400.0,283.595,283.8044,282.3484,282.3484,9400.0
2014-02-03 11:15:00,283.14,283.52,282.07,283.52,7000.0,282.3783,282.7573,281.3112,282.7573,7000.0
2014-02-03 11:20:00,283.19,283.65,282.6,282.6,7200.0,282.4281,282.8869,281.8397,281.8397,7200.0
2014-02-03 11:25:00,282.81,283.88,282.81,283.09,9200.0,282.0492,283.1163,282.0492,282.3284,9200.0
2014-02-03 11:30:00,283.15,284.1,282.84,283.88,6000.0,282.3883,283.3357,282.0791,283.1163,6000.0
2014-02-03 11:35:00,283.68,283.68,282.64,282.64,6100.0,282.9168,282.9168,281.8796,281.8796,6100.0
2014-02-03 11:40:00,282.74,284.4,282.74,283.89,6900.0,281.9794,283.6349,281.9794,283.1263,6900.0
2014-02-03 11:45:00,284.0,284.0,282.73,282.94,2200.0,283.236,283.236,281.9694,282.1788,2200.0
2014-02-03 11:50:00,283.14,283.83,282.54,282.54,3700.0,282.3783,283.0664,281.7799,281.7799,3700.0
2014-02-03 11:55:00,282.96,282.96,281.43,281.44,7700.0,282.1988,282.1988,280.6729,280.6829,7700.0
2014-02-03 12:00:00,281.69,282.1,281.31,281.45,10400.0,280.9322,281.3411,280.5532,280.6928,10400.0
2014-02-03 12:05:00,281.36,282.19,281.02,281.81,5000.0,280.6031,281.4308,280.264,281.0519,5000.0
2014-02-03 12:10:00,281.8,282.01,280.6,281.64,7500.0,281.0419,281.2513,279.8451,280.8823,7500.0
2014-02-03 12:15:00,281.64,281.64,280.73,281.26,7300.0,280.8823,280.8823,279.9748,280.5033,7300.0
2014-02-03 12:20:00,281.04,281.36,280.16,281.0,6200.0,280.2839,280.6031,279.4063,280.244,6200.0
2014-02-03 12:25:00,281.46,282.31,281.3,281.77,6800.0,280.7028,281.5505,280.5432,281.012,6800.0
2014-02-03 12:30:00,281.6,282.8,281.6,282.8,4200.0,280.8424,282.0392,280.8424,282.0392,4200.0
2014-02-03 12:35:00,282.38,282.49,281.21,281.55,7200.0,281.6203,281.73,280.4535,280.7926,7200.0
2014-02-03 12:40:00,281.25,282.34,281.25,282.34,4900.0,280.4934,281.5804,280.4934,281.5804,4900.0
2014-02-03 12:45:00,282.01,282.55,281.88,282.22,1600.0,281.2513,281.7899,281.1217,281.4608,1600.0
2014-02-03 12:50:00,282.16,282.55,281.91,282.31,2800.0,281.4009,281.7899,281.1516,281.5505,2800.0
2014-02-03 12:55:00,282.33,282.34,281.5,281.5,3500.0,281.5705,281.5804,280.7427,280.7427,3500.0
2014-02-03 13:00:00,281.42,281.89,281.11,281.11,3100.0,280.6629,281.1316,280.3537,280.3537,3100.0
2014-02-03 13:05:00,281.06,281.26,279.59,280.3,11200.0,280.3039,280.5033,278.8378,279.5459,11200.0
2014-02-03 13:10:00,280.16,280.97,279.73,280.08,5700.0,279.4063,280.2141,278.9775,279.3265,5700.0
2014-02-03 13:15:00,280.07,281.35,279.72,280.47,5900.0,279.3165,280.5931,278.9675,279.7155,5900.0
2014-02-03 13:20:00,280.46,281.28,279.71,279.74,8300.0,279.7055,280.5233,278.9575,278.9874,8300.0
2014-02-03 13:25:00,280.26,280.62,279.63,279.67,10000.0,279.506,279.8651,278.8777,278.9176,10000.0
2014-02-03 13:30:00,279.63,281.23,279.63,280.14,8500.0,278.8777,280.4734,278.8777,279.3863,8500.0
2014-02-03 13:35:00,280.15,280.15,279.36,279.36,4700.0,279.3963,279.3963,278.6084,278.6084,4700.0
2014-02-03 13:40:00,279.27,279.85,278.82,279.41,6200.0,278.5187,279.0971,278.0699,278.6583,6200.0
2014-02-03 13:45:00,279.52,279.52,278.58,279.02,6800.0,278.768,278.768,277.8305,278.2694,6800.0
2014-02-03 13:50:00,279.35,279.75,278.64,279.75,9800.0,278.5985,278.9974,277.8904,278.9974,9800.0
2014-02-03 13:55:00,279.6,280.37,279.24,279.79,10900.0,278.8478,279.6157,278.4888,279.0373,10900.0
2014-02-03 14:00:00,279.8,280.82,279.74,280.27,3100.0,279.0473,280.0645,278.9874,279.516,3100.0
2014-02-03 14:05:00,281.14,281.93,280.19,281.21,16700.0,280.3837,281.1715,279.4362,280.4535,16700.0
2014-02-03 14:10:00,281.2,283.31,281.2,282.75,21100.0,280.4435,282.5478,280.4435,281.9893,21100.0
2014-02-03 14:15:00,282.75,284.55,282.75,284.55,14200.0,281.9893,283.7845,281.9893,283.7845,14200.0
2014-02-03 14:20:00,284.54,286.3,284.39,285.86,19800.0,283.7745,285.5298,283.6249,285.091,19800.0
2014-02-03 14:25:00,285.64,286.34,284.98,286.28,14700.0,284.8716,285.5697,284.2133,285.5098,14700.0
2014-02-03 14:30:00,285.92,286.57,285.55,285.91,10300.0,285.1508,285.7991,284.7818,285.1408,10300.0
2014-02-03 14:35:00,285.9,286.67,285.04,285.06,5400.0,285.1309,285.8988,284.2732,284.2931,5400.0
2014-02-03 14:40:00,285.4,286.06,284.66,285.18,9800.0,284.6322,285.2904,283.8942,284.4128,9800.0
2014-02-03 14:45:00,284.91,285.68,284.77,284.99,3800.0,284.1435,284.9114,284.0039,284.2233,3800.0
2014-02-03 14:50:00,285.04,285.12,283.97,283.98,12200.0,284.2732,284.353,283.206,283.216,12200.0
2014-02-03 14:55:00,283.72,284.3,283.61,283.73,8500.0,282.9567,283.5352,282.847,282.9667,8500.0
2014-02-03 15:00:00,283.6,284.43,283.55,284.22,9000.0,282.837,283.6648,282.7872,283.4554,9000.0
2014-02-03 15:05:00,284.29,285.44,284.29,285.22,11700.0,283.5252,284.6721,283.5252,284.4527,11700.0
2014-02-03 15:10:00,285.22,285.67,284.34,285.63,8500.0,284.4527,284.9015,283.575,284.8616,8500.0
2014-02-03 15:15:00,285.66,286.0,285.23,285.42,4600.0,284.8915,285.2306,284.4627,284.6521,4600.0
2014-02-03 15:20:00,285.62,285.84,284.93,285.29,7200.0,284.8516,285.071,284.1635,284.5225,7200.0
2014-02-03 15:25:00,285.0,286.21,285.0,286.14,4100.0,284.2333,285.44,284.2333,285.3702,4100.0
2014-02-03 15:30:00,285.88,286.05,284.67,284.79,9200.0,285.1109,285.2804,283.9042,284.0238,9200.0
2014-02-03 15:35:00,284.96,285.39,284.36,284.36,4100.0,284.1934,284.6222,283.595,283.595,4100.0
2014-02-03 15:40:00,284.32,285.01,284.06,284.16,7500.0,283.5551,284.2432,283.2958,283.3955,7500.0
2014-02-03 15:45:00,284.34,284.37,283.31,283.71,11500.0,283.575,283.605,282.5478,282.9467,11500.0
2014-02-03 15:50:00,283.43,284.11,282.95,283.64,20000.0,282.6675,283.3457,282.1888,282.8769,20000.0
2014-02-03 15:55:00,284.01,284.26,283.19,283.8,22500.0,283.2459,283.4953,282.4281,283.0365,22500.0
2014-02-04 09:30:00,285.34,288.0,284.78,285.69,17900.0,284.5724,287.2252,284.0139,284.9214,17900.0
2014-02-04 09:35:00,287.0,288.05,284.1,284.34,7800.0,286.2279,287.2751,283.3357,283.575,7800.0
2014-02-04 09:40:00,284.99,285.92,283.42,283.42,5100.0,284.2233,285.1508,282.6575,282.6575,5100.0
2014-02-04 09:45:00,283.45,284.43,283.01,283.31,5900.0,282.6874,283.6648,282.2486,282.5478,5900.0
2014-02-04 09:50:00,283.76,285.14,282.57,285.14,10000.0,282.9966,284.3729,281.8098,284.3729,10000.0
2014-02-04 09:55:00,284.75,285.92,284.72,284.75,10200.0,283.9839,285.1508,283.954,283.9839,10200.0
2014-02-04 10:00:00,285.07,285.78,283.01,283.29,25300.0,284.3031,285.0112,282.2486,282.5279,25300.0
2014-02-04 10:05:00,283.15,285.43,283.04,284.29,11900.0,282.3883,284.6621,282.2785,283.5252,11900.0
2014-02-04 10:10:00,284.23,284.39,283.29,283.29,5900.0,283.4653,283.6249,282.5279,282.5279,5900.0
2014-02-04 10:15:00,283.28,284.0,282.73,283.04,9800.0,282.5179,283.236,281.9694,282.2785,9800.0
2014-02-04 10:20:00,283.05,283.46,281.45,283.41,11700.0,282.2885,282.6974,280.6928,282.6476,11700.0
2014-02-04 10:25:00,282.79,284.24,282.78,284.24,5200.0,282.0292,283.4753,282.0192,283.4753,5200.0
2014-02-04 10:30:00,283.3,285.15,283.3,284.81,6100.0,282.5378,284.3829,282.5378,284.0438,6100.0
2014-02-04 10:35:00,284.49,285.74,284.49,285.15,5900.0,283.7246,284.9713,283.7246,284.3829,5900.0
2014-02-04 10:40:00,285.28,286.9,285.28,285.84,16400.0,284.5125,286.1282,284.5125,285.071,16400.0
2014-02-04 10:45:00,285.86,285.98,283.88,284.38,11100.0,285.091,285.2106,283.1163,283.6149,11100.0
2014-02-04 10:50:00,284.18,285.18,283.41,283.88,7800.0,283.4155,284.4128,282.6476,283.1163,7800.0
2014-02-04 10:55:00,284.17,285.2,284.0,284.4,5100.0,283.4055,284.4327,283.236,283.6349,5100.0
2014-02-04 11:00:00,284.47,286.9,284.47,285.99,6000.0,283.7047,286.1282,283.7047,285.2206,6000.0
2014-02-04 11:05:00,285.99,286.48,285.52,286.03,9000.0,285.2206,285.7093,284.7519,285.2605,9000.0
2014-02-04 11:10:00,286.04,286.63,285.75,286.63,8500.0,285.2705,285.8589,284.9813,285.8589,8500.0
2014-02-04 11:15:00,286.85,286.85,285.0,285.53,6300.0,286.0783,286.0783,284.2333,284.7618,6300.0
2014-02-04 11:20:00,285.63,286.89,285.63,286.16,2100.0,284.8616,286.1182,284.8616,285.3902,2100.0
2014-02-04 11:25:00,286.89,287.53,286.05,287.0,11100.0,286.1182,286.7565,285.2804,286.2279,11100.0
2014-02-04 11:30:00,286.82,287.25,286.07,286.75,7600.0,286.0484,286.4772,285.3004,285.9786,7600.0
2014-02-04 11:35:00,286.54,287.19,286.25,286.62,4500.0,285.7691,286.4174,285.4799,285.8489,4500.0
2014-02-04 11:40:00,286.47,286.81,285.13,286.29,6300.0,285.6993,286.0384,284.3629,285.5198,6300.0
2014-02-04 11:45:00,286.07,286.62,285.7,286.07,3700.0,285.3004,285.8489,284.9314,285.3004,3700.0
2014-02-04 11:50:00,286.48,286.59,285.58,285.62,3400.0,285.7093,285.819,284.8117,284.8516,3400.0
2014-02-04 11:55:00,285.62,287.1,285.62,287.05,3100.0,284.8516,286.3276,284.8516,286.2778,3100.0
2014-02-04 12:00:00,287.09,287.46,286.71,286.79,4300.0,286.3177,286.6867,285.9387,286.0185,4300.0
2014-02-04 12:05:00,287.16,287.26,286.14,286.14,7200.0,286.3875,286.4872,285.3702,285.3702,7200.0
2014-02-04 12:10:00,286.4,286.5,286.04,286.5,1000.0,285.6295,285.7292,285.2705,285.7292,1000.0
2014-02-04 12:15:00,286.08,286.27,285.04,285.07,3200.0,285.3104,285.4999,284.2732,284.3031,3200.0
2014-02-04 12:20:00,285.11,285.3,285.07,285.13,700.0,284.343,284.5325,284.3031,284.3629,700.0
2014-02-04 12:25:00,285.44,286.2,285.34,285.34,3100.0,284.6721,285.43,284.5724,284.5724,3100.0
2014-02-04 12:30:00,285.79,286.07,285.74,286.07,400.0,285.0211,285.3004,284.9713,285.3004,400.0
2014-02-04 12:35:00,286.2,286.3,285.37,285.89,2800.0,285.43,285.5298,284.6023,285.1209,2800.0
2014-02-04 12:40:00,286.06,286.47,285.83,286.46,3300.0,285.2904,285.6993,285.061,285.6893,3300.0
2014-02-04 12:45:00,286.88,286.88,286.12,286.3,1000.0,286.1082,286.1082,285.3503,285.5298,1000.0
2014-02-04 12:50:00,285.97,286.76,285.97,286.76,3100.0,285.2007,285.9885,285.2007,285.9885,3100.0
2014-02-04 12:55:00,286.89,287.14,286.56,287.09,4800.0,286.1182,286.3675,285.7891,286.3177,4800.0
2014-02-04 13:00:00,286.87,287.38,286.64,286.82,3000.0,286.0982,286.6069,285.8689,286.0484,3000.0
2014-02-04 13:05:00,286.88,287.41,286.87,286.87,11400.0,286.1082,286.6368,286.0982,286.0982,11400.0
2014-02-04 13:10:00,287.12,287.13,286.18,286.18,5200.0,286.3476,286.3575,285.4101,285.4101,5200.0
2014-02-04 13:15:00,286.28,286.77,286.09,286.71,2500.0,285.5098,285.9985,285.3203,285.9387,2500.0
2014-02-04 13:20:00,286.8,287.23,286.57,286.88,3900.0,286.0284,286.4573,285.7991,286.1082,3900.0
2014-02-04 13:25:00,286.9,287.39,286.76,287.31,6800.0,286.1282,286.6168,285.9885,286.5371,6800.0
2014-02-04 13:30:00,287.5,287.73,287.13,287.41,5600.0,286.7265,286.9559,286.3575,286.6368,5600.0
2014-02-04 13:35:00,287.37,287.37,286.72,287.37,7700.0,286.5969,286.5969,285.9486,286.5969,7700.0
2014-02-04 13:40:00,287.41,287.75,287.2,287.27,3000.0,286.6368,286.9759,286.4274,286.4972,3000.0
2014-02-04 13:45:00,287.11,287.19,286.85,286.87,1600.0,286.3376,286.4174,286.0783,286.0982,1600.0
2014-02-04 13:50:00,286.85,287.04,285.89,286.24,3800.0,286.0783,286.2678,285.1209,285.4699,3800.0
2014-02-04 13:55:00,286.23,286.32,285.5,285.5,3300.0,285.46,285.5497,284.7319,284.7319,3300.0
2014-02-04 14:00:00,285.61,286.0,285.11,286.0,3300.0,284.8416,285.2306,284.343,285.2306,3300.0
2014-02-04 14:05:00,286.04,286.45,286.0,286.45,2000.0,285.2705,285.6794,285.2306,285.6794,2000.0
2014-02-04 14:10:00,286.25,286.47,286.25,286.47,2000.0,285.4799,285.6993,285.4799,285.6993,2000.0
2014-02-04 14:15:00,286.47,286.5,285.69,285.69,4400.0,285.6993,285.7292,284.9214,284.9214,4400.0
2014-02-04 14:20:00,285.77,286.66,285.67,286.52,6200.0,285.0012,285.8888,284.9015,285.7492,6200.0
2014-02-04 14:25:00,286.33,286.72,286.04,286.57,7500.0,285.5597,285.9486,285.2705,285.7991,7500.0
2014-02-04 14:30:00,286.42,287.05,286.25,286.55,7500.0,285.6495,286.2778,285.4799,285.7791,7500.0
2014-02-04 14:35:00,286.42,287.02,286.42,286.67,2700.0,285.6495,286.2478,285.6495,285.8988,2700.0
2014-02-04 14:40:00,287.01,287.5,287.0,287.1,8100.0,286.2379,286.7265,286.2279,286.3276,8100.0
2014-02-04 14:45:00,287.27,287.74,286.85,287.28,8800.0,286.4972,286.9659,286.0783,286.5071,8800.0
2014-02-04 14:50:00,287.42,287.61,286.84,287.56,6800.0,286.6468,286.8363,286.0683,286.7864,6800.0
2014-02-04 14:55:00,287.44,287.81,287.21,287.51,9100.0,286.6667,287.0357,286.4373,286.7365,9100.0
2014-02-04 15:00:00,287.66,287.81,287.24,287.38,7500.0,286.8861,287.0357,286.4672,286.6069,7500.0
2014-02-04 15:05:00,287.38,287.99,287.16,287.7,48300.0,286.6069,287.2152,286.3875,286.926,48300.0
2014-02-04 15:10:00,287.81,287.98,287.51,287.6,27600.0,287.0357,287.2053,286.7365,286.8263,27600.0
2014-02-04 15:15:00,287.6,288.5,287.59,288.26,15400.0,286.8263,287.7239,286.8163,287.4845,15400.0
2014-02-04 15:20:00,288.19,288.19,287.35,287.35,10800.0,287.4147,287.4147,286.577,286.577,10800.0
2014-02-04 15:25:00,287.38,287.68,286.48,287.08,10800.0,286.6069,286.9061,285.7093,286.3077,10800.0
2014-02-04 15:30:00,286.97,288.12,286.42,287.57,20000.0,286.198,287.3449,285.6495,286.7964,20000.0
2014-02-04 15:35:00,287.6,288.0,287.38,287.72,19500.0,286.8263,287.2252,286.6069,286.946,19500.0
2014-02-04 15:40:00,287.87,288.0,287.58,287.68,19600.0,287.0956,287.2252,286.8063,286.9061,19600.0
2014-02-04 15:45:00,287.89,287.91,287.47,287.47,22900.0,287.1155,287.1354,286.6966,286.6966,22900.0
2014-02-04 15:50:00,287.47,287.9,287.37,287.66,12600.0,286.6966,287.1255,286.5969,286.8861,12600.0
2014-02-04 15:55:00,287.8,287.9,286.77,287.32,19800.0,287.0257,287.1255,285.9985,286.547,19800.0
2014-02-05 09:30:00,286.29,286.42,284.11,285.8,16400.0,285.5198,285.6495,283.3457,285.0311,16400.0
2014-02-05 09:35:00,285.75,288.43,285.75,286.69,13500.0,284.9813,287.654,284.9813,285.9187,13500.0
2014-02-05 09:40:00,285.98,285.98,283.0,285.64,10900.0,285.2106,285.2106,282.2387,284.8716,10900.0
2014-02-05 09:45:00,285.56,285.6,284.22,284.87,2600.0,284.7918,284.8317,283.4554,284.1036,2600.0
2014-02-05 09:50:00,284.08,284.08,282.81,282.81,5600.0,283.3157,283.3157,282.0492,282.0492,5600.0
2014-02-05 09:55:00,282.6,282.6,279.55,279.56,7500.0,281.8397,281.8397,278.7979,278.8079,7500.0
2014-02-05 10:00:00,280.16,282.72,280.16,281.39,9500.0,279.4063,281.9594,279.4063,280.633,9500.0
2014-02-05 10:05:00,281.5,281.96,278.63,278.63,13700.0,280.7427,281.2015,277.8804,277.8804,13700.0
2014-02-05 10:10:00,279.17,279.19,276.18,276.46,32800.0,278.419,278.4389,275.437,275.7162,32800.0
2014-02-05 10:15:00,276.46,277.36,275.8,275.84,14700.0,275.7162,276.6138,275.058,275.0979,14700.0
2014-02-05 10:20:00,275.61,275.75,274.43,274.46,13500.0,274.8685,275.0082,273.6917,273.7216,13500.0
2014-02-05 10:25:00,274.4,277.31,274.13,276.49,19000.0,273.6618,276.564,273.3925,275.7462,19000.0
2014-02-05 10:30:00,276.5,277.69,275.94,277.23,8100.0,275.7561,276.9429,275.1976,276.4842,8100.0
2014-02-05 10:35:00,277.69,278.66,276.81,278.06,17400.0,276.9429,277.9103,276.0653,277.3119,17400.0
2014-02-05 10:40:00,278.17,279.01,277.47,277.47,12900.0,277.4216,278.2594,276.7235,276.7235,12900.0
2014-02-05 10:45:00,277.42,278.31,276.18,276.81,9800.0,276.6737,277.5613,275.437,276.0653,9800.0
2014-02-05 10:50:00,277.28,277.42,276.38,276.38,5800.0,276.534,276.6737,275.6365,275.6365,5800.0
2014-02-05 10:55:00,276.17,277.18,276.17,276.5,4700.0,275.427,276.4343,275.427,275.7561,4700.0
2014-02-05 11:00:00,276.5,276.91,275.0,275.0,25500.0,275.7561,276.165,274.2602,274.2602,25500.0
2014-02-05 11:05:00,275.0,275.66,274.02,274.05,14100.0,274.2602,274.9184,273.2828,273.3127,14100.0
2014-02-05 11:10:00,274.05,276.0,274.02,276.0,5600.0,273.3127,275.2575,273.2828,275.2575,5600.0
2014-02-05 11:15:00,275.93,276.44,275.93,276.01,5000.0,275.1877,275.6963,275.1877,275.2675,5000.0
2014-02-05 11:20:00,276.31,277.83,276.31,277.76,20500.0,275.5667,277.0826,275.5667,277.0128,20500.0
2014-02-05 11:25:00,277.22,278.85,277.02,278.85,6100.0,276.4742,278.0998,276.2747,278.0998,6100.0
2014-02-05 11:30:00,278.94,280.5,278.87,280.46,6700.0,278.1896,279.7454,278.1198,279.7055,6700.0
2014-02-05 11:35:00,280.57,282.0,280.57,281.42,13200.0,279.8152,281.2413,279.8152,280.6629,13200.0
2014-02-05 11:40:00,281.41,281.78,281.01,281.78,7800.0,280.6529,281.0219,280.254,281.0219,7800.0
2014-02-05 11:45:00,281.79,284.25,281.79,284.25,17500.0,281.0319,283.4853,281.0319,283.4853,17500.0
2014-02-05 11:50:00,283.87,284.41,283.64,283.64,7100.0,283.1063,283.6449,282.8769,282.8769,7100.0
2014-02-05 11:55:00,283.68,284.12,283.46,283.87,10500.0,282.9168,283.3556,282.6974,283.1063,10500.0
2014-02-05 12:00:00,283.86,284.36,283.8,284.06,3900.0,283.0963,283.595,283.0365,283.2958,3900.0
2014-02-05 12:05:00,284.29,284.62,284.06,284.1,5600.0,283.5252,283.8543,283.2958,283.3357,5600.0
2014-02-05 12:10:00,284.09,284.48,283.58,283.59,12200.0,283.3257,283.7147,282.8171,282.8271,12200.0
2014-02-05 12:15:00,284.0,284.0,283.35,283.85,7600.0,283.236,283.236,282.5877,283.0864,7600.0
2014-02-05 12:20:00,284.05,285.53,284.05,285.5,20600.0,283.2858,284.7618,283.2858,284.7319,20600.0
2014-02-05 12:25:00,285.3,285.34,284.36,284.44,11700.0,284.5325,284.5724,283.595,283.6748,11700.0
2014-02-05 12:30:00,284.03,285.24,284.02,285.24,2000.0,283.2659,284.4726,283.2559,284.4726,2000.0
2014-02-05 12:35:00,285.23,285.23,284.81,285.03,8200.0,284.4627,284.4627,284.0438,284.2632,8200.0
2014-02-05 12:40:00,284.9,285.47,284.81,285.25,6700.0,284.1335,284.702,284.0438,284.4826,6700.0
2014-02-05 12:45:00,285.11,285.33,284.86,285.33,9200.0,284.343,284.5624,284.0937,284.5624,9200.0
2014-02-05 12:50:00,285.23,285.75,284.98,285.41,5600.0,284.4627,284.9813,284.2133,284.6422,5600.0
2014-02-05 12:55:00,285.4,286.06,285.4,286.0,6100.0,284.6322,285.2904,284.6322,285.2306,6100.0
2014-02-05 13:00:00,285.72,286.49,284.98,286.29,8400.0,284.9513,285.7193,284.2133,285.5198,8400.0
2014-02-05 13:05:00,286.08,286.53,286.02,286.24,6500.0,285.3104,285.7592,285.2505,285.4699,6500.0
2014-02-05 13:10:00,286.23,286.23,285.81,286.0,5900.0,285.46,285.46,285.0411,285.2306,5900.0
2014-02-05 13:15:00,286.12,286.94,286.0,286.74,5800.0,285.3503,286.1681,285.2306,285.9686,5800.0
2014-02-05 13:20:00,286.74,286.74,285.84,285.84,7200.0,285.9686,285.9686,285.071,285.071,7200.0
2014-02-05 13:25:00,285.86,285.86,284.91,284.91,4100.0,285.091,285.091,284.1435,284.1435,4100.0
2014-02-05 13:30:00,284.9,285.68,284.9,285.4,4500.0,284.1335,284.9114,284.1335,284.6322,4500.0
2014-02-05 13:35:00,285.24,285.47,283.92,284.02,7200.0,284.4726,284.702,283.1562,283.2559,7200.0
2014-02-05 13:40:00,284.34,284.85,284.03,284.03,5700.0,283.575,284.0837,283.2659,283.2659,5700.0
2014-02-05 13:45:00,284.03,284.03,283.41,283.96,4100.0,283.2659,283.2659,282.6476,283.1961,4100.0
2014-02-05 13:50:00,284.04,284.77,283.84,284.7,5100.0,283.2759,284.0039,283.0764,283.9341,5100.0
2014-02-05 13:55:00,284.56,284.71,283.78,283.87,5200.0,283.7945,283.9441,283.0166,283.1063,5200.0
2014-02-05 14:00:00,283.73,284.18,283.43,283.61,3200.0,282.9667,283.4155,282.6675,282.847,3200.0
2014-02-05 14:05:00,283.48,283.58,282.9,283.1,5300.0,282.7174,282.8171,282.1389,282.3384,5300.0
2014-02-05 14:10:00,283.17,283.3,282.41,283.01,5600.0,282.4082,282.5378,281.6502,282.2486,5600.0
2014-02-05 14:15:00,282.98,283.23,282.91,283.04,4700.0,282.2187,282.468,282.1489,282.2785,4700.0
2014-02-05 14:20:00,283.24,284.26,283.24,284.2,5800.0,282.478,283.4953,282.478,283.4354,5800.0
2014-02-05 14:25:00,284.23,285.06,283.91,285.05,4700.0,283.4653,284.2931,283.1462,284.2831,4700.0
2014-02-05 14:30:00,285.04,285.48,284.86,284.94,5300.0,284.2732,284.712,284.0937,284.1734,5300.0
2014-02-05 14:35:00,284.95,284.95,283.84,284.49,5800.0,284.1834,284.1834,283.0764,283.7246,5800.0
2014-02-05 14:40:00,284.44,284.45,283.51,283.8,8400.0,283.6748,283.6848,282.7473,283.0365,8400.0
2014-02-05 14:45:00,283.96,284.1,283.2,283.25,4500.0,283.1961,283.3357,282.4381,282.488,4500.0
2014-02-05 14:50:00,283.25,284.36,283.25,283.37,4800.0,282.488,283.595,282.488,282.6077,4800.0
2014-02-05 14:55:00,283.49,283.49,281.75,281.76,9800.0,282.7273,282.7273,280.992,281.002,9800.0
2014-02-05 15:00:00,281.76,282.46,281.61,281.65,12600.0,281.002,281.7001,280.8524,280.8923,12600.0
2014-02-05 15:05:00,281.5,282.48,281.24,281.92,9200.0,280.7427,281.7201,280.4834,281.1616,9200.0
2014-02-05 15:10:00,282.31,283.06,282.24,282.85,7600.0,281.5505,282.2985,281.4807,282.0891,7600.0
2014-02-05 15:15:00,282.74,283.38,282.55,282.8,10000.0,281.9794,282.6176,281.7899,282.0392,10000.0
2014-02-05 15:20:00,282.95,282.95,281.84,281.87,7600.0,282.1888,282.1888,281.0818,281.1117,7600.0
2014-02-05 15:25:00,281.67,283.17,281.67,282.79,6900.0,280.9122,282.4082,280.9122,282.0292,6900.0
2014-02-05 15:30:00,282.89,283.18,282.33,282.77,8200.0,282.129,282.4182,281.5705,282.0093,8200.0
2014-02-05 15:35:00,282.88,283.25,282.41,283.25,10600.0,282.119,282.488,281.6502,282.488,10600.0
2014-02-05 15:40:00,283.57,283.84,283.09,283.62,8700.0,282.8071,283.0764,282.3284,282.857,8700.0
2014-02-05 15:45:00,283.75,284.46,283.63,283.95,10700.0,282.9866,283.6947,282.867,283.1861,10700.0
2014-02-05 15:50:00,283.65,283.9,281.85,282.39,53400.0,282.8869,283.1362,281.0917,281.6303,53400.0
2014-02-05 15:55:00,282.27,282.89,281.72,281.94,32700.0,281.5106,282.129,280.9621,281.1815,32700.0
2014-02-06 09:30:00,281.89,286.0,281.89,285.32,17700.0,281.1316,285.2306,281.1316,284.5524,17700.0
2014-02-06 09:35:00,286.0,286.89,284.7,284.7,9500.0,285.2306,286.1182,283.9341,283.9341,9500.0
2014-02-06 09:40:00,284.96,285.71,283.72,284.76,8300.0,284.1934,284.9414,282.9567,283.9939,8300.0
2014-02-06 09:45:00,285.25,285.9,285.02,285.87,4200.0,284.4826,285.1309,284.2532,285.1009,4200.0
2014-02-06 09:50:00,285.86,287.21,285.85,286.75,12300.0,285.091,286.4373,285.081,285.9786,12300.0
2014-02-06 09:55:00,286.36,287.13,286.36,287.0,1600.0,285.5896,286.3575,285.5896,286.2279,1600.0
2014-02-06 10:00:00,286.99,287.04,285.94,286.01,10200.0,286.2179,286.2678,285.1707,285.2406,10200.0
2014-02-06 10:05:00,286.5,286.82,286.08,286.43,4000.0,285.7292,286.0484,285.3104,285.6594,4000.0
2014-02-06 10:10:00,286.03,286.05,285.71,285.97,7300.0,285.2605,285.2804,284.9414,285.2007,7300.0
2014-02-06 10:15:00,286.09,286.98,286.09,286.98,7400.0,285.3203,286.2079,285.3203,286.2079,7400.0
2014-02-06 10:20:00,286.88,286.96,286.45,286.45,3700.0,286.1082,286.188,285.6794,285.6794,3700.0
2014-02-06 10:25:00,286.81,286.83,286.32,286.59,2300.0,286.0384,286.0584,285.5497,285.819,2300.0
2014-02-06 10:30:00,286.89,287.3,286.35,287.0,8400.0,286.1182,286.5271,285.5796,286.2279,8400.0
2014-02-06 10:35:00,286.6,286.7,286.05,286.09,3600.0,285.829,285.9287,285.2804,285.3203,3600.0
2014-02-06 10:40:00,286.1,286.88,286.09,286.77,6700.0,285.3303,286.1082,285.3203,285.9985,6700.0
2014-02-06 10:45:00,286.8,287.3,286.77,286.77,9100.0,286.0284,286.5271,285.9985,285.9985,9100.0
2014-02-06 10:50:00,286.73,287.31,286.5,286.9,7900.0,285.9586,286.5371,285.7292,286.1282,7900.0
2014-02-06 10:55:00,287.26,287.55,286.82,287.55,14200.0,286.4872,286.7764,286.0484,286.7764,14200.0
2014-02-06 11:00:00,287.25,287.25,286.5,286.5,4400.0,286.4772,286.4772,285.7292,285.7292,4400.0
2014-02-06 11:05:00,286.43,287.25,286.42,286.78,7200.0,285.6594,286.4772,285.6495,286.0085,7200.0
2014-02-06 11:10:00,286.24,286.65,286.24,286.65,7900.0,285.4699,285.8788,285.4699,285.8788,7900.0
2014-02-06 11:15:00,286.6,286.86,286.26,286.5,9200.0,285.829,286.0883,285.4899,285.7292,9200.0
2014-02-06 11:20:00,286.5,286.86,286.25,286.7,13000.0,285.7292,286.0883,285.4799,285.9287,13000.0
2014-02-06 11:25:00,286.52,287.06,286.52,286.56,4000.0,285.7492,286.2877,285.7492,285.7891,4000.0
2014-02-06 11:30:00,286.59,287.3,286.37,286.9,8900.0,285.819,286.5271,285.5996,286.1282,8900.0
2014-02-06 11:35:00,286.87,287.25,286.76,286.76,9300.0,286.0982,286.4772,285.9885,285.9885,9300.0
2014-02-06 11:40:00,287.07,287.44,286.68,286.68,6600.0,286.2977,286.6667,285.9088,285.9088,6600.0
2014-02-06 11:45:00,286.67,286.83,286.32,286.34,6100.0,285.8988,286.0584,285.5497,285.5697,6100.0
2014-02-06 11:50:00,286.25,286.63,286.15,286.15,20400.0,285.4799,285.8589,285.3802,285.3802,20400.0
2014-02-06 11:55:00,286.14,286.15,285.25,285.48,5800.0,285.3702,285.3802,284.4826,284.712,5800.0
2014-02-06 12:00:00,285.25,285.36,284.71,285.36,8200.0,284.4826,284.5923,283.9441,284.5923,8200.0
2014-02-06 12:05:00,285.17,285.68,284.99,285.68,4800.0,284.4028,284.9114,284.2233,284.9114,4800.0
2014-02-06 12:10:00,285.58,286.04,285.44,285.91,1600.0,284.8117,285.2705,284.6721,285.1408,1600.0
2014-02-06 12:15:00,285.92,286.41,285.91,286.24,1100.0,285.1508,285.6395,285.1408,285.4699,1100.0
2014-02-06 12:20:00,286.06,286.06,285.63,285.63,1600.0,285.2904,285.2904,284.8616,284.8616,1600.0
2014-02-06 12:25:00,285.66,285.73,285.54,285.59,2400.0,284.8915,284.9613,284.7718,284.8217,2400.0
2014-02-06 12:30:00,285.62,286.45,285.62,286.45,12800.0,284.8516,285.6794,284.8516,285.6794,12800.0
2014-02-06 12:35:00,286.26,287.09,286.26,287.09,15400.0,285.4899,286.3177,285.4899,286.3177,15400.0
2014-02-06 12:40:00,286.94,287.43,286.9,287.23,3500.0,286.1681,286.6567,286.1282,286.4573,3500.0
2014-02-06 12:45:00,287.13,287.19,286.14,286.51,4000.0,286.3575,286.4174,285.3702,285.7392,4000.0
2014-02-06 12:50:00,286.3,286.3,286.08,286.15,2300.0,285.5298,285.5298,285.3104,285.3802,2300.0
2014-02-06 12:55:00,286.12,286.43,286.11,286.26,3300.0,285.3503,285.6594,285.3403,285.4899,3300.0
2014-02-06 13:00:00,286.28,286.87,286.28,286.56,4500.0,285.5098,286.0982,285.5098,285.7891,4500.0
2014-02-06 13:05:00,286.52,286.78,286.46,286.78,3200.0,285.7492,286.0085,285.6893,286.0085,3200.0
2014-02-06 13:10:00,286.87,286.9,286.87,286.9,300.0,286.0982,286.1282,286.0982,286.1282,300.0
2014-02-06 13:15:00,286.67,286.93,286.13,286.13,4100.0,285.8988,286.1581,285.3602,285.3602,4100.0
2014-02-06 13:20:00,286.16,286.23,285.1,285.1,3000.0,285.3902,285.46,284.333,284.333,3000.0
2014-02-06 13:25:00,285.32,286.11,285.17,285.68,3900.0,284.5524,285.3403,284.4028,284.9114,3900.0
2014-02-06 13:30:00,285.95,286.97,285.92,286.93,2800.0,285.1807,286.198,285.1508,286.1581,2800.0
2014-02-06 13:35:00,286.89,287.16,286.11,286.43,5900.0,286.1182,286.3875,285.3403,285.6594,5900.0
2014-02-06 13:40:00,286.21,286.27,286.18,286.18,500.0,285.44,285.4999,285.4101,285.4101,500.0
2014-02-06 13:45:00,286.08,286.37,286.04,286.1,900.0,285.3104,285.5996,285.2705,285.3303,900.0
2014-02-06 13:50:00,286.16,286.49,286.15,286.15,1200.0,285.3902,285.7193,285.3802,285.3802,1200.0
2014-02-06 13:55:00,286.3,286.54,285.89,285.89,4100.0,285.5298,285.7691,285.1209,285.1209,4100.0
2014-02-06 14:00:00,286.07,286.95,286.05,286.95,4800.0,285.3004,286.178,285.2804,286.178,4800.0
2014-02-06 14:05:00,286.68,286.8,286.6,286.78,2400.0,285.9088,286.0284,285.829,286.0085,2400.0
2014-02-06 14:10:00,286.91,287.3,286.75,287.3,8800.0,286.1381,286.5271,285.9786,286.5271,8800.0
2014-02-06 14:15:00,287.34,287.94,287.25,287.56,6300.0,286.567,287.1654,286.4772,286.7864,6300.0
2014-02-06 14:20:00,287.57,288.25,287.57,288.19,12700.0,286.7964,287.4745,286.7964,287.4147,12700.0
2014-02-06 14:25:00,288.03,288.08,287.83,287.94,6400.0,287.2551,287.305,287.0557,287.1654,6400.0
2014-02-06 14:30:00,288.15,288.27,287.66,287.72,8000.0,287.3748,287.4945,286.8861,286.946,8000.0
2014-02-06 14:35:00,287.8,288.0,287.43,288.0,3600.0,287.0257,287.2252,286.6567,287.2252,3600.0
2014-02-06 14:40:00,287.93,287.93,287.2,287.2,5800.0,287.1554,287.1554,286.4274,286.4274,5800.0
2014-02-06 14:45:00,287.2,287.2,286.87,286.89,3600.0,286.4274,286.4274,286.0982,286.1182,3600.0
2014-02-06 14:50:00,286.94,287.37,286.83,287.37,3300.0,286.1681,286.5969,286.0584,286.5969,3300.0
2014-02-06 14:55:00,287.16,287.49,286.99,287.22,9400.0,286.3875,286.7166,286.2179,286.4473,9400.0
2014-02-06 15:00:00,287.45,287.48,286.87,287.19,4000.0,286.6767,286.7066,286.0982,286.4174,4000.0
2014-02-06 15:05:00,287.09,287.29,286.94,287.02,6800.0,286.3177,286.5171,286.1681,286.2478,6800.0
2014-02-06 15:10:00,286.94,287.15,286.77,286.85,6300.0,286.1681,286.3775,285.9985,286.0783,6300.0
2014-02-06 15:15:00,286.91,287.37,286.79,287.15,5600.0,286.1381,286.5969,286.0185,286.3775,5600.0
2014-02-06 15:20:00,287.39,287.94,287.05,287.18,11900.0,286.6168,287.1654,286.2778,286.4074,11900.0
2014-02-06 15:25:00,287.19,287.64,287.19,287.64,1000.0,286.4174,286.8662,286.4174,286.8662,1000.0
2014-02-06 15:30:00,287.46,287.88,287.46,287.61,4900.0,286.6867,287.1055,286.6867,286.8363,4900.0
2014-02-06 15:35:00,287.68,288.0,287.63,287.8,7600.0,286.9061,287.2252,286.8562,287.0257,7600.0
2014-02-06 15:40:00,287.66,288.16,287.59,287.65,6700.0,286.8861,287.3848,286.8163,286.8761,6700.0
2014-02-06 15:45:00,287.61,288.0,287.41,287.48,18200.0,286.8363,287.2252,286.6368,286.7066,18200.0
2014-02-06 15:50:00,287.38,287.96,287.25,287.44,7600.0,286.6069,287.1853,286.4772,286.6667,7600.0
2014-02-06 15:55:00,287.42,287.74,286.9,287.01,17100.0,286.6468,286.9659,286.1282,286.2379,17100.0
2014-02-07 09:30:00,287.12,288.98,285.96,287.11,22300.0,286.3476,288.2026,285.1907,286.3376,22300.0
2014-02-07 09:35:00,287.1,287.88,285.52,285.85,12100.0,286.3276,287.1055,284.7519,285.081,12100.0
2014-02-07 09:40:00,286.5,287.06,284.32,284.33,8400.0,285.7292,286.2877,283.5551,283.5651,8400.0
2014-02-07 09:45:00,284.33,287.45,284.32,286.8,22600.0,283.5651,286.6767,283.5551,286.0284,22600.0
2014-02-07 09:50:00,287.11,287.37,286.01,286.16,9600.0,286.3376,286.5969,285.2406,285.3902,9600.0
2014-02-07 09:55:00,286.15,287.3,286.0,286.0,9700.0,285.3802,286.5271,285.2306,285.2306,9700.0
2014-02-07 10:00:00,285.74,287.91,285.74,287.39,15900.0,284.9713,287.1354,284.9713,286.6168,15900.0
2014-02-07 10:05:00,287.49,289.44,287.3,289.44,6100.0,286.7166,288.6613,286.5271,288.6613,6100.0
2014-02-07 10:10:00,289.81,289.81,287.83,288.74,2900.0,289.0303,289.0303,287.0557,287.9632,2900.0
2014-02-07 10:15:00,288.99,289.4,287.97,288.85,33800.0,288.2125,288.6214,287.1953,288.0729,33800.0
2014-02-07 10:20:00,288.82,289.43,288.38,288.67,22100.0,288.043,288.6514,287.6042,287.8934,22100.0
2014-02-07 10:25:00,288.56,288.67,287.96,288.02,3500.0,287.7837,287.8934,287.1853,287.2451,3500.0
2014-02-07 10:30:00,288.0,289.0,288.0,289.0,5600.0,287.2252,288.2225,287.2252,288.2225,5600.0
2014-02-07 10:35:00,289.0,289.76,289.0,289.76,2600.0,288.2225,288.9805,288.2225,288.9805,2600.0
2014-02-07 10:40:00,289.8,290.28,289.63,290.23,11500.0,289.0204,289.4991,288.8508,289.4492,11500.0
2014-02-07 10:45:00,290.43,291.75,290.23,291.0,8200.0,289.6487,290.9651,289.4492,290.2171,8200.0
2014-02-07 10:50:00,290.68,291.89,290.68,291.82,6300.0,289.898,291.1047,289.898,291.0349,6300.0
2014-02-07 10:55:00,291.41,292.59,291.4,292.2,12600.0,290.626,291.8029,290.6161,291.4139,12600.0
2014-02-07 11:00:00,292.34,293.25,291.54,292.63,16400.0,291.5535,292.4611,290.7557,291.8427,16400.0
2014-02-07 11:05:00,292.89,293.0,291.95,292.2,9400.0,292.102,292.2118,291.1646,291.4139,9400.0
2014-02-07 11:10:00,292.58,293.59,292.26,293.4,6400.0,291.7929,292.8002,291.4737,292.6107,6400.0
2014-02-07 11:15:00,293.53,294.76,293.52,293.66,13800.0,292.7403,293.967,292.7304,292.87,13800.0
2014-02-07 11:20:00,293.65,295.05,293.65,294.7,10700.0,292.86,294.2562,292.86,293.9072,10700.0
2014-02-07 11:25:00,294.84,296.84,294.78,296.84,11600.0,294.0468,296.0414,293.987,296.0414,11600.0
2014-02-07 11:30:00,296.25,296.31,294.91,295.99,9700.0,295.453,295.5128,294.1166,295.1937,9700.0
2014-02-07 11:35:00,296.61,297.88,296.34,297.69,12700.0,295.812,297.0786,295.5428,296.8891,12700.0
2014-02-07 11:40:00,297.97,298.56,297.47,298.16,19800.0,297.1684,297.7568,296.6697,297.3579,19800.0
2014-02-07 11:45:00,298.56,298.67,298.0,298.64,12400.0,297.7568,297.8665,297.1983,297.8366,12400.0
2014-02-07 11:50:00,298.45,298.99,298.0,298.62,14200.0,297.6471,298.1856,297.1983,297.8166,14200.0
2014-02-07 11:55:00,298.27,298.67,297.81,297.85,8900.0,297.4676,297.8665,297.0088,297.0487,8900.0
2014-02-07 12:00:00,297.84,297.9,296.32,296.69,7800.0,297.0387,297.0986,295.5228,295.8918,7800.0
2014-02-07 12:05:00,296.99,297.49,296.74,296.83,3900.0,296.191,296.6897,295.9417,296.0314,3900.0
2014-02-07 12:10:00,296.79,297.6,296.79,297.56,2900.0,295.9916,296.7994,295.9916,296.7595,2900.0
2014-02-07 12:15:00,297.35,298.11,297.3,297.99,5500.0,296.55,297.308,296.5002,297.1883,5500.0
2014-02-07 12:20:00,297.65,298.08,297.46,297.5,13300.0,296.8492,297.2781,296.6598,296.6996,13300.0
2014-02-07 12:25:00,297.76,297.81,297.5,297.55,5100.0,296.9589,297.0088,296.6996,296.7495,5100.0
2014-02-07 12:30:00,297.75,297.94,297.49,297.5,6200.0,296.949,297.1385,296.6897,296.6996,6200.0
2014-02-07 12:35:00,297.51,297.82,297.43,297.45,10400.0,296.7096,297.0188,296.6298,296.6498,10400.0
2014-02-07 12:40:00,297.6,297.99,297.36,297.62,2400.0,296.7994,297.1883,296.56,296.8193,2400.0
2014-02-07 12:45:00,297.88,297.9,297.51,297.59,900.0,297.0786,297.0986,296.7096,296.7894,900.0
2014-02-07 12:50:00,297.5,297.77,297.0,297.0,4300.0,296.6996,296.9689,296.201,296.201,4300.0
2014-02-07 12:55:00,296.84,297.39,296.8,297.28,1700.0,296.0414,296.5899,296.0015,296.4802,1700.0
2014-02-07 13:00:00,297.0,297.35,296.9,297.35,9300.0,296.201,296.55,296.1013,296.55,9300.0
2014-02-07 13:05:00,297.35,297.51,296.63,296.99,3000.0,296.55,296.7096,295.832,296.191,3000.0
2014-02-07 13:10:00,297.07,297.5,296.93,297.5,2200.0,296.2708,296.6996,296.1312,296.6996,2200.0
2014-02-07 13:15:00,297.66,297.66,296.87,296.89,10700.0,296.8592,296.8592,296.0713,296.0913,10700.0
2014-02-07 13:20:00,297.0,297.11,295.58,295.7,18900.0,296.201,296.3107,294.7848,294.9045,18900.0
2014-02-07 13:25:00,295.7,295.77,295.0,295.0,3300.0,294.9045,294.9743,294.2064,294.2064,3300.0
2014-02-07 13:30:00,295.05,295.66,295.0,295.64,3100.0,294.2562,294.8646,294.2064,294.8446,3100.0
2014-02-07 13:35:00,295.81,296.4,295.66,296.05,1800.0,295.0142,295.6026,294.8646,295.2535,1800.0
2014-02-07 13:40:00,296.7,297.0,296.68,297.0,7900.0,295.9018,296.201,295.8819,296.201,7900.0
2014-02-07 13:45:00,296.8,297.11,296.69,296.91,2000.0,296.0015,296.3107,295.8918,296.1112,2000.0
2014-02-07 13:50:00,296.91,296.91,296.13,296.31,3700.0,296.1112,296.1112,295.3333,295.5128,3700.0
2014-02-07 13:55:00,296.33,296.86,296.23,296.7,1400.0,295.5328,296.0614,295.4331,295.9018,1400.0
2014-02-07 14:00:00,296.7,297.8,296.7,297.8,4000.0,295.9018,296.9988,295.9018,296.9988,4000.0
2014-02-07 14:05:00,297.82,297.82,297.08,297.28,3400.0,297.0188,297.0188,296.2808,296.4802,3400.0
2014-02-07 14:10:00,297.42,297.76,297.27,297.41,6800.0,296.6199,296.9589,296.4703,296.6099,6800.0
2014-02-07 14:15:00,297.74,298.1,297.57,298.08,7100.0,296.939,297.298,296.7695,297.2781,7100.0
2014-02-07 14:20:00,297.73,298.38,297.73,298.36,6600.0,296.929,297.5773,296.929,297.5573,6600.0
2014-02-07 14:25:00,298.41,298.87,298.01,298.3,5500.0,297.6072,298.066,297.2083,297.4975,5500.0
2014-02-07 14:30:00,298.3,298.52,297.61,297.61,5100.0,297.4975,297.7169,296.8093,296.8093,5100.0
2014-02-07 14:35:00,297.61,298.06,297.61,298.06,2200.0,296.8093,297.2581,296.8093,297.2581,2200.0
2014-02-07 14:40:00,298.19,299.5,298.19,299.24,10300.0,297.3878,298.6943,297.3878,298.435,10300.0
2014-02-07 14:45:00,299.04,299.44,298.0,298.13,12400.0,298.2355,298.6344,297.1983,297.328,12400.0
2014-02-07 14:50:00,298.16,298.29,297.77,297.81,4300.0,297.3579,297.4875,296.9689,297.0088,4300.0
2014-02-07 14:55:00,297.69,297.69,296.6,297.19,5100.0,296.8891,296.8891,295.8021,296.3905,5100.0
2014-02-07 15:00:00,297.34,298.03,297.34,297.72,3700.0,296.5401,297.2282,296.5401,296.9191,3700.0
2014-02-07 15:05:00,297.57,298.2,297.44,298.2,3300.0,296.7695,297.3978,296.6398,297.3978,3300.0
2014-02-07 15:10:00,297.99,298.3,297.73,297.73,7500.0,297.1883,297.4975,296.929,296.929,7500.0
2014-02-07 15:15:00,297.96,298.48,297.7,297.99,6800.0,297.1584,297.677,296.8991,297.1883,6800.0
2014-02-07 15:20:00,297.99,298.9,297.99,298.82,14800.0,297.1883,298.0959,297.1883,298.0161,14800.0
2014-02-07 15:25:00,298.83,299.55,298.52,299.4,13200.0,298.0261,298.7441,297.7169,298.5945,13200.0
2014-02-07 15:30:00,299.35,299.42,298.79,299.34,12000.0,298.5447,298.6145,297.9862,298.5347,12000.0
2014-02-07 15:35:00,299.25,300.0,299.05,299.44,25500.0,298.4449,299.1929,298.2455,298.6344,25500.0
2014-02-07 15:40:00,299.38,299.8,299.17,299.79,18000.0,298.5746,298.9935,298.3652,298.9835,18000.0
2014-02-07 15:45:00,299.5,300.0,299.21,299.28,17400.0,298.6943,299.1929,298.405,298.4749,17400.0
2014-02-07 15:50:00,299.29,299.87,298.91,299.74,27100.0,298.4848,299.0633,298.1059,298.9336,27100.0
2014-02-07 15:55:00,299.74,300.1,299.59,299.79,72000.0,298.9336,299.2927,298.784,298.9835,72000.0
2014-02-10 09:30:00,304.0,307.0,301.0,304.06,90700.0,303.1822,306.1741,300.1902,303.242,90700.0
2014-02-10 09:35:00,304.5,306.0,303.21,305.76,40500.0,303.6808,305.1768,302.3943,304.9374,40500.0
2014-02-10 09:40:00,305.48,305.95,303.1,304.31,40600.0,304.6582,305.1269,302.2846,303.4913,40600.0
2014-02-10 09:45:00,304.8,306.76,303.24,305.96,51700.0,303.98,305.9347,302.4242,305.1369,51700.0
2014-02-10 09:50:00,305.5,305.95,302.08,303.78,88400.0,304.6781,305.1269,301.2673,302.9628,88400.0
2014-02-10 09:55:00,303.11,303.91,300.51,301.05,34700.0,302.2946,303.0924,299.7015,300.2401,34700.0
2014-02-10 10:00:00,300.75,302.1,297.49,300.91,68800.0,299.9409,301.2873,296.6897,300.1005,68800.0
2014-02-10 10:05:00,300.65,302.0,298.92,298.92,19600.0,299.8412,301.1875,298.1158,298.1158,19600.0
2014-02-10 10:10:00,299.38,300.69,298.35,298.35,18400.0,298.5746,299.8811,297.5474,297.5474,18400.0
2014-02-10 10:15:00,299.14,302.0,299.04,302.0,52800.0,298.3352,301.1875,298.2355,301.1875,52800.0
2014-02-10 10:20:00,302.0,302.86,301.29,301.8,26200.0,301.1875,302.0452,300.4794,300.9881,26200.0
2014-02-10 10:25:00,301.39,302.15,301.0,302.15,7600.0,300.5792,301.3371,300.1902,301.3371,7600.0
2014-02-10 10:30:00,301.17,302.16,300.45,300.48,7500.0,300.3598,301.3471,299.6417,299.6716,7500.0
2014-02-10 10:35:00,300.5,301.75,300.32,301.17,25000.0,299.6916,300.9382,299.5121,300.3598,25000.0
2014-02-10 10:40:00,300.85,301.9,300.56,301.49,40100.0,300.0406,301.0878,299.7514,300.6789,40100.0
2014-02-10 10:45:00,300.51,300.97,300.0,300.7,12900.0,299.7015,300.1603,299.1929,299.891,12900.0
2014-02-10 10:50:00,300.39,300.68,299.46,299.93,10600.0,299.5819,299.8711,298.6544,299.1231,10600.0
2014-02-10 10:55:00,299.66,300.89,299.46,299.7,6300.0,298.8538,300.0805,298.6544,298.8937,6300.0
2014-02-10 11:00:00,299.75,299.75,298.52,299.13,10900.0,298.9436,298.9436,297.7169,298.3253,10900.0
2014-02-10 11:05:00,299.19,300.18,298.69,300.18,4600.0,298.3851,299.3724,297.8864,299.3724,4600.0
2014-02-10 11:10:00,300.0,300.19,298.84,298.84,3500.0,299.1929,299.3824,298.036,298.036,3500.0
2014-02-10 11:15:00,298.94,300.25,298.67,300.04,8600.0,298.1358,299.4422,297.8665,299.2328,8600.0
2014-02-10 11:20:00,300.25,300.56,299.04,299.07,4000.0,299.4422,299.7514,298.2355,298.2654,4000.0
2014-02-10 11:25:00,299.37,300.6,299.37,299.76,5300.0,298.5646,299.7913,298.5646,298.9536,5300.0
2014-02-10 11:30:00,299.7,300.5,299.65,299.99,6300.0,298.8937,299.6916,298.8439,299.1829,6300.0
2014-02-10 11:35:00,299.99,300.49,299.49,299.93,8900.0,299.1829,299.6816,298.6843,299.1231,8900.0
2014-02-10 11:40:00,299.84,300.89,299.82,300.43,6800.0,299.0334,300.0805,299.0134,299.6218,6800.0
2014-02-10 11:45:00,300.69,301.89,300.26,301.46,5100.0,299.8811,301.0778,299.4522,300.649,5100.0
2014-02-10 11:50:00,301.81,302.49,301.28,301.28,14400.0,300.9981,301.6762,300.4695,300.4695,14400.0
2014-02-10 11:55:00,301.83,302.73,301.83,302.45,2800.0,301.018,301.9156,301.018,301.6363,2800.0
2014-02-10 12:00:00,302.82,303.61,302.43,303.25,8300.0,302.0053,302.7932,301.6164,302.4342,8300.0
2014-02-10 12:05:00,303.24,303.25,302.66,302.93,6200.0,302.4242,302.4342,301.8458,302.115,6200.0
2014-02-10 12:10:00,302.66,302.7,302.3,302.3,1600.0,301.8458,301.8857,301.4867,301.4867,1600.0
2014-02-10 12:15:00,302.92,303.22,302.56,302.9,3500.0,302.1051,302.4043,301.746,302.0851,3500.0
2014-02-10 12:20:00,303.07,303.61,302.86,303.61,3700.0,302.2547,302.7932,302.0452,302.7932,3700.0
2014-02-10 12:25:00,303.17,303.21,301.02,301.54,8000.0,302.3544,302.3943,300.2102,300.7288,8000.0
2014-02-10 12:30:00,301.09,301.99,300.92,301.99,4000.0,300.28,301.1776,300.1104,301.1776,4000.0
2014-02-10 12:35:00,302.25,302.32,301.45,301.45,3100.0,301.4369,301.5067,300.639,300.639,3100.0
2014-02-10 12:40:00,301.19,301.41,301.19,301.35,600.0,300.3797,300.5991,300.3797,300.5393,600.0
2014-02-10 12:45:00,302.03,302.03,301.5,301.5,5100.0,301.2175,301.2175,300.6889,300.6889,5100.0
2014-02-10 12:50:00,301.52,302.0,301.52,302.0,1300.0,300.7088,301.1875,300.7088,301.1875,1300.0
2014-02-10 12:55:00,301.9,302.5,301.66,302.48,4400.0,301.0878,301.6862,300.8485,301.6662,4400.0
2014-02-10 13:00:00,302.49,302.49,301.28,301.96,4000.0,301.6762,301.6762,300.4695,301.1476,4000.0
2014-02-10 13:05:00,301.96,302.99,301.96,302.72,5100.0,301.1476,302.1749,301.1476,301.9056,5100.0
2014-02-10 13:10:00,302.51,303.28,302.14,302.16,22300.0,301.6962,302.4641,301.3272,301.3471,22300.0
2014-02-10 13:15:00,302.39,303.41,302.23,302.81,4300.0,301.5765,302.5937,301.4169,301.9954,4300.0
2014-02-10 13:20:00,302.8,303.42,302.14,303.42,6700.0,301.9854,302.6037,301.3272,302.6037,6700.0
2014-02-10 13:25:00,303.42,304.0,303.25,303.46,6100.0,302.6037,303.1822,302.4342,302.6436,6100.0
2014-02-10 13:30:00,303.19,303.5,302.48,303.23,6000.0,302.3743,302.6835,301.6662,302.4142,6000.0
2014-02-10 13:35:00,303.32,303.43,302.98,303.04,6200.0,302.504,302.6137,302.1649,302.2247,6200.0
2014-02-10 13:40:00,303.04,303.17,302.36,302.36,8900.0,302.2247,302.3544,301.5466,301.5466,8900.0
2014-02-10 13:45:00,302.69,303.04,302.37,302.62,11400.0,301.8757,302.2247,301.5565,301.8059,11400.0
2014-02-10 13:50:00,302.69,303.13,302.48,302.58,11800.0,301.8757,302.3145,301.6662,301.766,11800.0
2014-02-10 13:55:00,302.38,302.49,301.68,301.81,9100.0,301.5665,301.6762,300.8684,300.9981,9100.0
2014-02-10 14:00:00,302.16,303.04,302.02,303.04,2400.0,301.3471,302.2247,301.2075,302.2247,2400.0
2014-02-10 14:05:00,303.02,303.05,302.46,302.46,4400.0,302.2048,302.2347,301.6463,301.6463,4400.0
2014-02-10 14:10:00,302.7,303.01,302.59,302.92,1900.0,301.8857,302.1948,301.776,302.1051,1900.0
2014-02-10 14:15:00,302.79,303.2,302.31,302.54,14000.0,301.9754,302.3843,301.4967,301.7261,14000.0
2014-02-10 14:20:00,302.97,303.66,302.76,303.65,6100.0,302.1549,302.8431,301.9455,302.8331,6100.0
2014-02-10 14:25:00,303.45,303.96,303.45,303.82,7800.0,302.6336,303.1423,302.6336,303.0026,7800.0
2014-02-10 14:30:00,303.75,304.61,303.74,304.55,4200.0,302.9328,303.7905,302.9229,303.7307,4200.0
2014-02-10 14:35:00,304.58,305.58,304.18,305.56,7800.0,303.7606,304.7579,303.3617,304.738,7800.0
2014-02-10 14:40:00,305.22,305.72,304.75,304.91,15500.0,304.3989,304.8975,303.9301,304.0897,15500.0
2014-02-10 14:45:00,304.88,305.2,304.49,304.5,10900.0,304.0598,304.3789,303.6708,303.6808,10900.0
2014-02-10 14:50:00,304.55,304.98,304.29,304.98,2400.0,303.7307,304.1595,303.4714,304.1595,2400.0
2014-02-10 14:55:00,304.56,305.0,304.56,304.79,6100.0,303.7407,304.1795,303.7407,303.97,6100.0
2014-02-10 15:00:00,304.99,305.0,304.5,304.64,14000.0,304.1695,304.1795,303.6808,303.8204,14000.0
2014-02-10 15:05:00,304.55,304.96,303.67,303.83,8000.0,303.7307,304.1396,302.853,303.0126,8000.0
2014-02-10 15:10:00,304.0,304.0,303.43,303.94,6600.0,303.1822,303.1822,302.6137,303.1223,6600.0
2014-02-10 15:15:00,304.0,304.98,303.74,304.37,12900.0,303.1822,304.1595,302.9229,303.5512,12900.0
2014-02-10 15:20:00,304.34,304.5,303.18,304.5,18600.0,303.5212,303.6808,302.3644,303.6808,18600.0
2014-02-10 15:25:00,304.28,304.47,303.25,303.8,9200.0,303.4614,303.6509,302.4342,302.9827,9200.0
2014-02-10 15:30:00,303.78,304.2,303.5,303.96,19100.0,302.9628,303.3816,302.6835,303.1423,19100.0
2014-02-10 15:35:00,303.7,304.1,303.57,304.0,11300.0,302.883,303.2819,302.7533,303.1822,11300.0
2014-02-10 15:40:00,304.0,304.62,303.83,304.04,32300.0,303.1822,303.8005,303.0126,303.2221,32300.0
2014-02-10 15:45:00,303.97,304.25,303.36,303.85,18000.0,303.1522,303.4315,302.5439,303.0326,18000.0
2014-02-10 15:50:00,303.81,304.09,303.49,303.7,30400.0,302.9927,303.2719,302.6735,302.883,30400.0
2014-02-10 15:55:00,303.71,304.46,303.55,304.0,35800.0,302.8929,303.6409,302.7334,303.1822,35800.0
2014-02-11 09:30:00,311.0,315.0,305.0,305.0,110500.0,310.1633,314.1526,304.1795,304.1795,110500.0
2014-02-11 09:35:00,305.38,310.0,301.08,309.38,56900.0,304.5584,309.166,300.27,308.5477,56900.0
2014-02-11 09:40:00,309.88,311.73,304.0,305.01,114100.0,309.0463,310.8914,303.1822,304.1894,114100.0
2014-02-11 09:45:00,305.72,307.0,303.58,305.09,72500.0,304.8975,306.1741,302.7633,304.2692,72500.0
2014-02-11 09:50:00,305.95,309.37,305.95,308.2,43400.0,305.1269,308.5377,305.1269,307.3709,43400.0
2014-02-11 09:55:00,308.78,310.0,307.55,308.47,93500.0,307.9493,309.166,306.7226,307.6401,93500.0
2014-02-11 10:00:00,308.3,308.87,307.55,308.1,38400.0,307.4706,308.0391,306.7226,307.2711,38400.0
2014-02-11 10:05:00,307.86,308.7,306.78,307.86,19100.0,307.0318,307.8695,305.9547,307.0318,19100.0
2014-02-11 10:10:00,308.09,308.63,307.11,307.65,30300.0,307.2612,307.7997,306.2838,306.8223,30300.0
2014-02-11 10:15:00,307.59,307.98,306.22,307.0,21200.0,306.7625,307.1515,305.3962,306.1741,21200.0
2014-02-11 10:20:00,307.1,310.6,307.1,310.5,57400.0,306.2738,309.7644,306.2738,309.6647,57400.0
2014-02-11 10:25:00,310.36,311.85,309.04,311.54,23500.0,309.525,311.011,308.2086,310.7019,23500.0
2014-02-11 10:30:00,311.5,312.81,310.9,312.71,48000.0,310.662,311.9685,310.0636,311.8687,48000.0
2014-02-11 10:35:00,312.27,312.66,310.73,311.5,116200.0,311.4299,311.8189,309.8941,310.662,116200.0
2014-02-11 10:40:00,311.6,312.0,310.5,310.5,8400.0,310.7617,311.1606,309.6647,309.6647,8400.0
2014-02-11 10:45:00,310.27,312.85,310.27,312.09,16900.0,309.4353,312.0083,309.4353,311.2504,16900.0
2014-02-11 10:50:00,312.02,312.85,311.01,311.42,10300.0,311.1806,312.0083,310.1733,310.5822,10300.0
2014-02-11 10:55:00,311.49,313.37,311.33,313.18,65300.0,310.652,312.527,310.4924,312.3375,65300.0
2014-02-11 11:00:00,313.25,315.89,313.25,315.0,47800.0,312.4073,315.0402,312.4073,314.1526,47800.0
2014-02-11 11:05:00,314.66,316.79,314.28,316.06,32100.0,313.8135,315.9378,313.4345,315.2097,32100.0
2014-02-11 11:10:00,316.51,316.7,315.22,316.38,24100.0,315.6585,315.848,314.372,315.5289,24100.0
2014-02-11 11:15:00,316.5,317.0,315.51,316.89,22700.0,315.6485,316.1472,314.6612,316.0375,22700.0
2014-02-11 11:20:00,316.9,319.5,316.56,319.3,49500.0,316.0475,318.6405,315.7084,318.441,49500.0
2014-02-11 11:25:00,319.38,323.99,319.15,322.09,76900.0,318.5208,323.1184,318.2914,321.2235,76900.0
2014-02-11 11:30:00,322.8,323.75,321.0,321.05,54400.0,321.9316,322.879,320.1364,320.1863,54400.0
2014-02-11 11:35:00,322.15,322.15,319.05,319.55,33400.0,321.2833,321.2833,318.1917,318.6903,33400.0
2014-02-11 11:40:00,319.57,320.66,318.58,319.98,13300.0,318.7103,319.7973,317.7229,319.1192,13300.0
2014-02-11 11:45:00,319.77,320.3,318.4,319.81,25600.0,318.9097,319.4383,317.5434,318.9496,25600.0
2014-02-11 11:50:00,319.72,321.5,319.5,321.18,28200.0,318.8599,320.6351,318.6405,320.3159,28200.0
2014-02-11 11:55:00,321.14,321.95,320.36,321.3,16500.0,320.276,321.0839,319.4981,320.4356,16500.0
2014-02-11 12:00:00,321.68,321.68,320.38,320.6,13100.0,320.8146,320.8146,319.5181,319.7375,13100.0
2014-02-11 12:05:00,320.27,321.08,318.91,319.28,20000.0,319.4084,320.2162,318.052,318.4211,20000.0
2014-02-11 12:10:00,319.33,320.5,318.03,319.24,9600.0,318.4709,319.6378,317.1744,318.3812,9600.0
2014-02-11 12:15:00,319.11,319.71,318.49,319.4,12600.0,318.2515,318.8499,317.6332,318.5407,12600.0
2014-02-11 12:20:00,319.68,320.01,319.33,319.75,15800.0,318.82,319.1491,318.4709,318.8898,15800.0
2014-02-11 12:25:00,320.0,320.97,319.52,320.93,11200.0,319.1391,320.1065,318.6604,320.0666,11200.0
2014-02-11 12:30:00,321.0,322.0,320.89,322.0,9300.0,320.1364,321.1337,320.0267,321.1337,9300.0
2014-02-11 12:35:00,322.0,322.01,320.99,321.49,15900.0,321.1337,321.1437,320.1265,320.6251,15900.0
2014-02-11 12:40:00,321.4,321.91,321.04,321.35,5100.0,320.5353,321.044,320.1763,320.4855,5100.0
2014-02-11 12:45:00,321.49,322.01,321.11,321.21,11500.0,320.6251,321.1437,320.2461,320.3459,11500.0
2014-02-11 12:50:00,321.8,322.07,321.2,321.67,18200.0,320.9343,321.2035,320.3359,320.8046,18200.0
2014-02-11 12:55:00,321.56,322.38,321.54,321.54,23700.0,320.6949,321.5127,320.675,320.675,23700.0
2014-02-11 13:00:00,321.48,322.37,321.47,322.36,13900.0,320.6151,321.5027,320.6052,321.4928,13900.0
2014-02-11 13:05:00,322.3,323.0,322.3,323.0,9700.0,321.4329,322.131,321.4329,322.131,9700.0
2014-02-11 13:10:00,323.07,323.25,321.22,321.6,18100.0,322.2009,322.3804,320.3558,320.7348,18100.0
2014-02-11 13:15:00,321.5,322.26,321.32,321.92,6300.0,320.6351,321.393,320.4556,321.0539,6300.0
2014-02-11 13:20:00,322.18,322.27,321.58,321.99,11600.0,321.3132,321.403,320.7149,321.1238,11600.0
2014-02-11 13:25:00,321.99,322.1,321.42,322.1,8700.0,321.1238,321.2335,320.5553,321.2335,8700.0
2014-02-11 13:30:00,322.02,323.73,322.02,323.17,17700.0,321.1537,322.8591,321.1537,322.3006,17700.0
2014-02-11 13:35:00,323.56,323.62,322.21,322.21,6000.0,322.6895,322.7494,321.3432,321.3432,6000.0
2014-02-11 13:40:00,322.5,322.94,321.62,322.6,18100.0,321.6324,322.0712,320.7548,321.7321,18100.0
2014-02-11 13:45:00,322.75,323.49,322.67,322.67,12200.0,321.8817,322.6197,321.8019,321.8019,12200.0
2014-02-11 13:50:00,322.76,323.0,320.05,320.6,23000.0,321.8917,322.131,319.189,319.7375,23000.0
2014-02-11 13:55:00,320.66,322.0,320.24,320.71,17900.0,319.7973,321.1337,319.3785,319.8472,17900.0
2014-02-11 14:00:00,320.58,321.94,319.37,321.39,21200.0,319.7176,321.0739,318.5108,320.5254,21200.0
2014-02-11 14:05:00,321.79,322.0,319.65,320.0,13000.0,320.9243,321.1337,318.7901,319.1391,13000.0
2014-02-11 14:10:00,320.03,322.19,320.03,321.9,13300.0,319.169,321.3232,319.169,321.034,13300.0
2014-02-11 14:15:00,321.77,322.5,321.0,322.5,13300.0,320.9044,321.6324,320.1364,321.6324,13300.0
2014-02-11 14:20:00,322.49,324.9,322.47,324.35,42600.0,321.6224,324.0259,321.6025,323.4774,42600.0
2014-02-11 14:25:00,324.31,324.72,323.06,323.99,11000.0,323.4375,323.8464,322.1909,323.1184,11000.0
2014-02-11 14:30:00,324.0,324.25,323.3,323.9,15100.0,323.1284,323.3777,322.4302,323.0286,15100.0
2014-02-11 14:35:00,323.36,325.0,323.36,324.9,44200.0,322.4901,324.1257,322.4901,324.0259,44200.0
2014-02-11 14:40:00,324.96,325.39,323.72,324.87,48800.0,324.0858,324.5146,322.8491,323.996,48800.0
2014-02-11 14:45:00,324.89,325.0,323.25,324.35,33200.0,324.016,324.1257,322.3804,323.4774,33200.0
2014-02-11 14:50:00,324.59,324.59,322.99,322.99,15900.0,323.7168,323.7168,322.1211,322.1211,15900.0
2014-02-11 14:55:00,322.74,324.33,322.03,322.75,22500.0,321.8717,323.4575,321.1637,321.8817,22500.0
2014-02-11 15:00:00,322.61,323.5,322.06,323.46,12800.0,321.7421,322.6297,321.1936,322.5898,12800.0
2014-02-11 15:05:00,323.63,324.0,322.36,322.99,22100.0,322.7593,323.1284,321.4928,322.1211,22100.0
2014-02-11 15:10:00,322.86,323.03,321.38,322.07,17800.0,321.9914,322.161,320.5154,321.2035,17800.0
2014-02-11 15:15:00,322.06,323.4,321.75,323.4,13500.0,321.1936,322.53,320.8844,322.53,13500.0
2014-02-11 15:20:00,323.44,323.57,321.97,323.04,28600.0,322.5699,322.6995,321.1038,322.1709,28600.0
2014-02-11 15:25:00,322.84,323.25,322.51,322.92,18400.0,321.9715,322.3804,321.6424,322.0513,18400.0
2014-02-11 15:30:00,322.99,325.5,322.99,324.92,78000.0,322.1211,324.6243,322.1211,324.0459,78000.0
2014-02-11 15:35:00,325.01,326.64,325.01,325.84,27300.0,324.1356,325.7613,324.1356,324.9634,27300.0
2014-02-11 15:40:00,325.68,326.7,325.2,326.7,25800.0,324.8038,325.8211,324.3251,325.8211,25800.0
2014-02-11 15:45:00,326.54,326.7,325.2,326.15,51800.0,325.6615,325.8211,324.3251,325.2726,51800.0
2014-02-11 15:50:00,326.4,326.9,325.2,325.27,46000.0,325.5219,326.0206,324.3251,324.3949,46000.0
2014-02-11 15:55:00,325.29,327.54,325.2,326.52,56900.0,324.4149,326.6588,324.3251,325.6416,56900.0
2014-02-12 09:30:00,326.0,331.64,325.55,330.33,102500.0,325.123,330.7478,324.6742,329.4413,102500.0
2014-02-12 09:35:00,329.32,329.79,325.55,326.94,29300.0,328.434,328.9028,324.6742,326.0604,29300.0
2014-02-12 09:40:00,326.35,327.85,323.14,325.59,32500.0,325.472,326.968,322.2707,324.7141,32500.0
2014-02-12 09:45:00,325.93,329.99,325.75,329.66,17000.0,325.0532,329.1022,324.8736,328.7731,17000.0
2014-02-12 09:50:00,329.3,329.74,323.69,323.9,88800.0,328.4141,328.8529,322.8192,323.0286,88800.0
2014-02-12 09:55:00,324.65,326.61,323.0,326.61,19300.0,323.7766,325.7313,322.131,325.7313,19300.0
2014-02-12 10:00:00,326.63,326.63,324.33,325.0,14700.0,325.7513,325.7513,323.4575,324.1257,14700.0
2014-02-12 10:05:00,324.69,325.52,321.72,322.57,41200.0,323.8165,324.6443,320.8545,321.7022,41200.0
2014-02-12 10:10:00,322.44,324.0,320.0,323.43,26200.0,321.5726,323.1284,319.1391,322.5599,26200.0
2014-02-12 10:15:00,324.0,324.0,321.08,321.1,13600.0,323.1284,323.1284,320.2162,320.2362,13600.0
2014-02-12 10:20:00,321.71,321.9,319.4,321.4,60700.0,320.8445,321.034,318.5407,320.5353,60700.0
2014-02-12 10:25:00,321.55,322.0,320.87,321.53,13200.0,320.6849,321.1337,320.0068,320.665,13200.0
2014-02-12 10:30:00,321.0,322.68,320.74,321.61,14300.0,320.1364,321.8119,319.8771,320.7448,14300.0
2014-02-12 10:35:00,321.51,323.72,321.28,322.92,15500.0,320.6451,322.8491,320.4157,322.0513,15500.0
2014-02-12 10:40:00,322.81,323.38,319.4,319.5,22200.0,321.9416,322.51,318.5407,318.6405,22200.0
2014-02-12 10:45:00,319.42,321.32,319.0,321.32,29200.0,318.5607,320.4556,318.1418,320.4556,29200.0
2014-02-12 10:50:00,321.07,322.05,319.47,320.49,26900.0,320.2062,321.1836,318.6105,319.6278,26900.0
2014-02-12 10:55:00,320.49,321.08,319.51,320.12,9200.0,319.6278,320.2162,318.6504,319.2588,9200.0
2014-02-12 11:00:00,320.69,320.69,319.01,319.65,15100.0,319.8273,319.8273,318.1518,318.7901,15100.0
2014-02-12 11:05:00,319.65,320.69,319.45,320.65,8800.0,318.7901,319.8273,318.5906,319.7874,8800.0
2014-02-12 11:10:00,320.8,322.9,320.47,322.0,10700.0,319.937,322.0313,319.6079,321.1337,10700.0
2014-02-12 11:15:00,322.0,323.06,321.81,322.18,10200.0,321.1337,322.1909,320.9442,321.3132,10200.0
2014-02-12 11:20:00,322.22,322.22,320.55,321.08,28800.0,321.3531,321.3531,319.6876,320.2162,28800.0
2014-02-12 11:25:00,320.51,320.83,319.85,320.27,11800.0,319.6477,319.9669,318.9895,319.4084,11800.0
2014-02-12 11:30:00,319.8,321.09,319.79,320.47,52500.0,318.9397,320.2262,318.9297,319.6079,52500.0
2014-02-12 11:35:00,320.16,320.25,318.12,318.77,58500.0,319.2987,319.3884,317.2642,317.9124,58500.0
2014-02-12 11:40:00,318.54,319.9,318.46,319.27,37700.0,317.683,319.0394,317.6033,318.4111,37700.0
2014-02-12 11:45:00,319.0,319.82,318.33,318.46,40200.0,318.1418,318.9596,317.4736,317.6033,40200.0
2014-02-12 11:50:00,318.37,318.92,317.23,318.5,17400.0,317.5135,318.062,316.3766,317.6431,17400.0
2014-02-12 11:55:00,318.13,319.46,318.13,319.11,12500.0,317.2741,318.6006,317.2741,318.2515,12500.0
2014-02-12 12:00:00,318.81,319.21,318.35,318.78,14800.0,317.9523,318.3512,317.4936,317.9224,14800.0
2014-02-12 12:05:00,319.2,319.78,318.41,319.7,21600.0,318.3413,318.9197,317.5534,318.8399,21600.0
2014-02-12 12:10:00,319.65,320.33,319.58,319.86,14100.0,318.7901,319.4682,318.7202,318.9995,14100.0
2014-02-12 12:15:00,320.12,320.28,319.13,319.13,10300.0,319.2588,319.4184,318.2715,318.2715,10300.0
2014-02-12 12:20:00,319.44,320.0,319.25,319.61,9400.0,318.5806,319.1391,318.3911,318.7502,9400.0
2014-02-12 12:25:00,319.55,319.95,319.0,319.04,5500.0,318.6903,319.0892,318.1418,318.1817,5500.0
2014-02-12 12:30:00,319.17,319.18,317.68,317.68,7900.0,318.3113,318.3213,316.8254,316.8254,7900.0
2014-02-12 12:35:00,317.7,318.74,317.5,318.21,22800.0,316.8453,317.8825,316.6458,317.3539,22800.0
2014-02-12 12:40:00,318.49,318.52,317.49,317.61,27800.0,317.6332,317.6631,316.6359,316.7555,27800.0
2014-02-12 12:45:00,317.66,318.63,317.65,318.63,11400.0,316.8054,317.7728,316.7954,317.7728,11400.0
2014-02-12 12:50:00,319.04,319.35,318.88,319.01,6600.0,318.1817,318.4909,318.0221,318.1518,6600.0
2014-02-12 12:55:00,319.35,319.35,318.39,318.81,9600.0,318.4909,318.4909,317.5334,317.9523,9600.0
2014-02-12 13:00:00,318.86,319.0,318.62,318.8,2000.0,318.0022,318.1418,317.7628,317.9423,2000.0
2014-02-12 13:05:00,318.9,319.65,318.84,319.65,6500.0,318.0421,318.7901,317.9822,318.7901,6500.0
2014-02-12 13:10:00,320.0,320.0,319.46,319.92,8400.0,319.1391,319.1391,318.6006,319.0593,8400.0
2014-02-12 13:15:00,319.92,321.49,319.59,321.49,21400.0,319.0593,320.6251,318.7302,320.6251,21400.0
2014-02-12 13:20:00,321.49,321.49,320.06,320.9,9200.0,320.6251,320.6251,319.199,320.0367,9200.0
2014-02-12 13:25:00,320.84,320.84,320.4,320.71,7600.0,319.9769,319.9769,319.538,319.8472,7600.0
2014-02-12 13:30:00,320.78,321.15,320.54,320.95,10800.0,319.917,320.286,319.6777,320.0866,10800.0
2014-02-12 13:35:00,320.75,320.75,320.0,320.0,3400.0,319.8871,319.8871,319.1391,319.1391,3400.0
2014-02-12 13:40:00,319.77,319.8,318.62,319.8,9600.0,318.9097,318.9397,317.7628,318.9397,9600.0
2014-02-12 13:45:00,320.09,320.57,319.59,320.05,6700.0,319.2289,319.7076,318.7302,319.189,6700.0
2014-02-12 13:50:00,320.35,321.0,320.34,320.52,8500.0,319.4882,320.1364,319.4782,319.6577,8500.0
2014-02-12 13:55:00,320.71,320.9,320.03,320.36,9900.0,319.8472,320.0367,319.169,319.4981,9900.0
2014-02-12 14:00:00,320.55,320.99,320.36,320.96,2500.0,319.6876,320.1265,319.4981,320.0965,2500.0
2014-02-12 14:05:00,320.95,322.95,320.81,321.2,21000.0,320.0866,322.0812,319.9469,320.3359,21000.0
2014-02-12 14:10:00,321.0,322.08,319.63,320.43,15100.0,320.1364,321.2135,318.7701,319.568,15100.0
2014-02-12 14:15:00,320.18,320.88,319.46,319.48,7500.0,319.3186,320.0167,318.6006,318.6205,7500.0
2014-02-12 14:20:00,319.79,319.96,318.86,319.0,11700.0,318.9297,319.0992,318.0022,318.1418,11700.0
2014-02-12 14:25:00,319.1,319.56,318.06,318.23,8200.0,318.2415,318.7003,317.2043,317.3739,8200.0
2014-02-12 14:30:00,318.37,319.5,317.94,318.97,18800.0,317.5135,318.6405,317.0847,318.1119,18800.0
2014-02-12 14:35:00,318.77,319.69,318.54,318.98,8600.0,317.9124,318.8299,317.683,318.1219,8600.0
2014-02-12 14:40:00,319.17,319.74,318.99,319.63,10300.0,318.3113,318.8798,318.1318,318.7701,10300.0
2014-02-12 14:45:00,319.41,319.68,319.03,319.03,22100.0,318.5507,318.82,318.1717,318.1717,22100.0
2014-02-12 14:50:00,319.11,319.82,319.11,319.59,16300.0,318.2515,318.9596,318.2515,318.7302,16300.0
2014-02-12 14:55:00,319.51,319.51,319.1,319.29,1100.0,318.6504,318.6504,318.2415,318.431,1100.0
2014-02-12 15:00:00,319.37,319.75,319.1,319.64,11800.0,318.5108,318.8898,318.2415,318.7801,11800.0
2014-02-12 15:05:00,319.44,319.64,319.15,319.34,18300.0,318.5806,318.7801,318.2914,318.4809,18300.0
2014-02-12 15:10:00,319.31,319.42,318.0,318.3,10200.0,318.451,318.5607,317.1445,317.4437,10200.0
2014-02-12 15:15:00,318.0,319.11,318.0,318.36,6500.0,317.1445,318.2515,317.1445,317.5035,6500.0
2014-02-12 15:20:00,318.72,319.14,318.54,318.85,8400.0,317.8626,318.2814,317.683,317.9922,8400.0
2014-02-12 15:25:00,319.01,319.15,318.32,319.15,5400.0,318.1518,318.2914,317.4636,318.2914,5400.0
2014-02-12 15:30:00,319.11,319.52,318.32,318.51,13100.0,318.2515,318.6604,317.4636,317.6531,13100.0
2014-02-12 15:35:00,318.68,319.31,318.57,319.2,12600.0,317.8227,318.451,317.713,318.3413,12600.0
2014-02-12 15:40:00,319.13,319.84,318.79,319.29,21900.0,318.2715,318.9795,317.9324,318.431,21900.0
2014-02-12 15:45:00,319.3,320.76,319.3,320.69,27600.0,318.441,319.8971,318.441,319.8273,27600.0
2014-02-12 15:50:00,320.77,321.3,320.57,320.82,36200.0,319.907,320.4356,319.7076,319.9569,36200.0
2014-02-12 15:55:00,321.0,321.19,320.02,320.19,65100.0,320.1364,320.3259,319.1591,319.3286,65100.0
2014-02-13 09:30:00,314.16,318.99,314.11,318.4,28800.0,313.3148,318.1318,313.265,317.5434,28800.0
2014-02-13 09:35:00,317.52,318.64,317.01,318.0,23100.0,316.6658,317.7828,316.1572,317.1445,23100.0
2014-02-13 09:40:00,318.08,321.38,317.29,320.67,22700.0,317.2243,320.5154,316.4364,319.8073,22700.0
2014-02-13 09:45:00,321.18,321.18,318.16,318.57,12200.0,320.3159,320.3159,317.3041,317.713,12200.0
2014-02-13 09:50:00,319.91,320.96,317.3,318.31,16700.0,319.0494,320.0965,316.4464,317.4537,16700.0
2014-02-13 09:55:00,318.51,319.7,316.07,316.07,17500.0,317.6531,318.8399,315.2197,315.2197,17500.0
2014-02-13 10:00:00,317.45,318.87,316.31,317.73,16900.0,316.596,318.0122,315.459,316.8752,16900.0
2014-02-13 10:05:00,317.01,320.5,317.01,319.55,14300.0,316.1572,319.6378,316.1572,318.6903,14300.0
2014-02-13 10:10:00,320.56,321.36,319.37,319.4,14800.0,319.6976,320.4955,318.5108,318.5407,14800.0
2014-02-13 10:15:00,320.1,323.0,320.01,321.7,15900.0,319.2388,322.131,319.1491,320.8345,15900.0
2014-02-13 10:20:00,321.15,321.83,320.89,321.82,4500.0,320.286,320.9642,320.0267,320.9542,4500.0
2014-02-13 10:25:00,321.61,321.94,321.06,321.65,16200.0,320.7448,321.0739,320.1963,320.7847,16200.0
2014-02-13 10:30:00,321.73,321.75,320.53,321.14,22000.0,320.8645,320.8844,319.6677,320.276,22000.0
2014-02-13 10:35:00,320.89,322.28,320.84,322.23,7200.0,320.0267,321.413,319.9769,321.3631,7200.0
2014-02-13 10:40:00,322.4,322.5,321.32,322.4,52900.0,321.5327,321.6324,320.4556,321.5327,52900.0
2014-02-13 10:45:00,322.09,322.39,321.09,321.71,11200.0,321.2235,321.5227,320.2262,320.8445,11200.0
2014-02-13 10:50:00,321.46,322.09,320.88,321.92,11200.0,320.5952,321.2235,320.0167,321.0539,11200.0
2014-02-13 10:55:00,321.99,322.21,320.56,320.69,8100.0,321.1238,321.3432,319.6976,319.8273,8100.0
2014-02-13 11:00:00,320.7,320.98,319.43,320.18,8500.0,319.8372,320.1165,318.5706,319.3186,8500.0
2014-02-13 11:05:00,319.81,320.28,319.5,320.0,5000.0,318.9496,319.4184,318.6405,319.1391,5000.0
2014-02-13 11:10:00,319.95,319.95,319.25,319.73,4700.0,319.0892,319.0892,318.3911,318.8698,4700.0
2014-02-13 11:15:00,319.68,320.77,319.68,320.37,9200.0,318.82,319.907,318.82,319.5081,9200.0
2014-02-13 11:20:00,320.23,320.78,319.99,320.28,4100.0,319.3685,319.917,319.1291,319.4184,4100.0
2014-02-13 11:25:00,320.02,320.2,319.0,319.58,24700.0,319.1591,319.3386,318.1418,318.7202,24700.0
2014-02-13 11:30:00,319.57,319.72,318.72,318.86,8800.0,318.7103,318.8599,317.8626,318.0022,8800.0
2014-02-13 11:35:00,318.73,319.32,317.96,318.0,11600.0,317.8725,318.4609,317.1046,317.1445,11600.0
2014-02-13 11:40:00,318.69,319.12,318.25,318.88,13500.0,317.8326,318.2615,317.3938,318.0221,13500.0
2014-02-13 11:45:00,318.71,320.28,318.71,319.88,26800.0,317.8526,319.4184,317.8526,319.0194,26800.0
2014-02-13 11:50:00,319.8,319.97,319.17,319.73,14500.0,318.9397,319.1092,318.3113,318.8698,14500.0
2014-02-13 11:55:00,319.29,319.71,318.93,319.71,3200.0,318.431,318.8499,318.072,318.8499,3200.0
2014-02-13 12:00:00,319.83,320.14,319.79,320.14,3200.0,318.9696,319.2787,318.9297,319.2787,3200.0
2014-02-13 12:05:00,320.07,320.8,319.74,320.38,7800.0,319.2089,319.937,318.8798,319.5181,7800.0
2014-02-13 12:10:00,320.16,321.52,320.14,321.39,3100.0,319.2987,320.655,319.2787,320.5254,3100.0
2014-02-13 12:15:00,321.42,321.71,320.91,321.02,8300.0,320.5553,320.8445,320.0467,320.1564,8300.0
2014-02-13 12:20:00,321.57,321.64,321.18,321.5,1500.0,320.7049,320.7747,320.3159,320.6351,1500.0
2014-02-13 12:25:00,321.62,323.5,321.62,323.5,8400.0,320.7548,322.6297,320.7548,322.6297,8400.0
2014-02-13 12:30:00,323.72,323.75,322.97,323.58,7400.0,322.8491,322.879,322.1011,322.7095,7400.0
2014-02-13 12:35:00,323.14,323.85,323.11,323.41,14500.0,322.2707,322.9788,322.2407,322.5399,14500.0
2014-02-13 12:40:00,323.43,323.69,322.56,322.76,6400.0,322.5599,322.8192,321.6922,321.8917,6400.0
2014-02-13 12:45:00,322.81,323.45,322.68,322.87,5600.0,321.9416,322.5798,321.8119,322.0014,5600.0
2014-02-13 12:50:00,322.81,323.32,322.44,323.17,1500.0,321.9416,322.4502,321.5726,322.3006,1500.0
2014-02-13 12:55:00,323.0,323.89,323.0,323.57,12900.0,322.131,323.0186,322.131,322.6995,12900.0
2014-02-13 13:00:00,323.4,323.7,323.18,323.33,1700.0,322.53,322.8292,322.3106,322.4602,1700.0
2014-02-13 13:05:00,323.63,324.58,323.63,324.14,5300.0,322.7593,323.7068,322.7593,323.268,5300.0
2014-02-13 13:10:00,324.5,324.5,324.07,324.5,1200.0,323.627,323.627,323.1982,323.627,1200.0
2014-02-13 13:15:00,324.5,325.48,324.25,325.48,5900.0,323.627,324.6044,323.3777,324.6044,5900.0
2014-02-13 13:20:00,325.19,326.2,324.68,326.2,25300.0,324.3152,325.3224,323.8065,325.3224,25300.0
2014-02-13 13:25:00,326.44,327.28,326.15,326.58,12900.0,325.5618,326.3995,325.2726,325.7014,12900.0
2014-02-13 13:30:00,326.54,326.54,325.12,325.66,7900.0,325.6615,325.6615,324.2453,324.7839,7900.0
2014-02-13 13:35:00,325.5,326.36,325.5,326.36,2000.0,324.6243,325.482,324.6243,325.482,2000.0
2014-02-13 13:40:00,326.1,326.92,326.01,326.92,4300.0,325.2227,326.0405,325.1329,326.0405,4300.0
2014-02-13 13:45:00,326.49,327.91,326.49,327.28,9600.0,325.6117,327.0278,325.6117,326.3995,9600.0
2014-02-13 13:50:00,327.69,327.85,327.01,327.72,5300.0,326.8084,326.968,326.1303,326.8383,5300.0
2014-02-13 13:55:00,327.21,327.67,326.51,326.61,3800.0,326.3297,326.7885,325.6316,325.7313,3800.0
2014-02-13 14:00:00,326.56,327.5,326.07,326.67,9400.0,325.6815,326.6189,325.1928,325.7912,9400.0
2014-02-13 14:05:00,326.67,327.35,326.58,327.33,5700.0,325.7912,326.4693,325.7014,326.4494,5700.0
2014-02-13 14:10:00,327.34,327.84,326.18,326.6,14800.0,326.4594,326.958,325.3025,325.7214,14800.0
2014-02-13 14:15:00,326.31,326.9,322.59,322.59,24600.0,325.4321,326.0206,321.7221,321.7221,24600.0
2014-02-13 14:20:00,323.42,324.65,322.55,324.02,6400.0,322.5499,323.7766,321.6823,323.1483,6400.0
2014-02-13 14:25:00,323.84,324.0,322.81,323.07,7900.0,322.9688,323.1284,321.9416,322.2009,7900.0
2014-02-13 14:30:00,322.85,324.26,322.81,324.26,2300.0,321.9814,323.3877,321.9416,323.3877,2300.0
2014-02-13 14:35:00,324.45,325.1,323.82,324.81,4400.0,323.5771,324.2254,322.9488,323.9362,4400.0
2014-02-13 14:40:00,324.75,325.0,324.15,324.81,3200.0,323.8763,324.1257,323.2779,323.9362,3200.0
2014-02-13 14:45:00,324.74,325.56,324.64,325.56,7800.0,323.8664,324.6842,323.7666,324.6842,7800.0
2014-02-13 14:50:00,325.58,325.94,325.16,325.62,5600.0,324.7041,325.0631,324.2852,324.744,5600.0
2014-02-13 14:55:00,325.56,325.95,325.11,325.49,11200.0,324.6842,325.0731,324.2354,324.6143,11200.0
2014-02-13 15:00:00,325.62,325.72,323.9,324.71,14000.0,324.744,324.8437,323.0286,323.8364,14000.0
2014-02-13 15:05:00,324.37,324.84,323.75,324.44,7500.0,323.4974,323.9661,322.879,323.5672,7500.0
2014-02-13 15:10:00,324.25,324.62,324.17,324.62,2200.0,323.3777,323.7467,323.2979,323.7467,2200.0
2014-02-13 15:15:00,324.47,324.95,324.23,324.95,4500.0,323.5971,324.0758,323.3577,324.0758,4500.0
2014-02-13 15:20:00,324.95,325.17,324.7,324.76,2400.0,324.0758,324.2952,323.8265,323.8863,2400.0
2014-02-13 15:25:00,325.04,325.6,325.04,325.48,4000.0,324.1656,324.724,324.1656,324.6044,4000.0
2014-02-13 15:30:00,325.5,326.27,325.33,326.27,3200.0,324.6243,325.3922,324.4548,325.3922,3200.0
2014-02-13 15:35:00,326.09,326.19,325.48,325.97,4900.0,325.2127,325.3125,324.6044,325.0931,4900.0
2014-02-13 15:40:00,325.81,326.53,325.54,325.9,29000.0,324.9335,325.6515,324.6642,325.0232,29000.0
2014-02-13 15:45:00,325.63,326.05,325.32,325.66,9600.0,324.754,325.1728,324.4448,324.7839,9600.0
2014-02-13 15:50:00,325.7,326.88,325.64,326.74,29300.0,324.8238,326.0006,324.7639,325.861,29300.0
2014-02-13 15:55:00,326.76,327.23,326.54,326.97,33700.0,325.8809,326.3497,325.6615,326.0904,33700.0
2014-02-14 09:30:00,328.0,328.0,324.23,326.14,18300.0,327.1176,327.1176,323.3577,325.2626,18300.0
2014-02-14 09:35:00,326.21,328.99,326.08,327.33,11900.0,325.3324,328.1049,325.2028,326.4494,11900.0
2014-02-14 09:40:00,326.21,326.21,322.65,322.65,13200.0,325.3324,325.3324,321.782,321.782,13200.0
2014-02-14 09:45:00,322.99,328.01,322.82,327.46,12900.0,322.1211,327.1276,321.9515,326.579,12900.0
2014-02-14 09:50:00,327.31,328.11,324.85,326.95,9300.0,326.4294,327.2273,323.9761,326.0704,9300.0
2014-02-14 09:55:00,326.62,327.03,325.35,325.63,14000.0,325.7413,326.1502,324.4747,324.754,14000.0
2014-02-14 10:00:00,326.29,326.29,322.24,323.01,16100.0,325.4122,325.4122,321.3731,322.141,16100.0
2014-02-14 10:05:00,322.88,324.13,322.88,323.89,6200.0,322.0114,323.258,322.0114,323.0186,6200.0
2014-02-14 10:10:00,324.12,324.81,323.92,324.81,3300.0,323.248,323.9362,323.0486,323.9362,3300.0
2014-02-14 10:15:00,324.78,324.78,322.85,323.62,8600.0,323.9063,323.9063,321.9814,322.7494,8600.0
2014-02-14 10:20:00,324.06,324.09,323.18,323.94,6600.0,323.1882,323.2181,322.3106,323.0685,6600.0
2014-02-14 10:25:00,323.59,324.36,322.72,322.85,6100.0,322.7195,323.4874,321.8518,321.9814,6100.0
2014-02-14 10:30:00,323.0,324.36,323.0,323.62,6600.0,322.131,323.4874,322.131,322.7494,6600.0
2014-02-14 10:35:00,323.67,323.85,323.0,323.02,4900.0,322.7992,322.9788,322.131,322.151,4900.0
2014-02-14 10:40:00,323.26,323.37,322.33,322.33,7700.0,322.3903,322.5,321.4628,321.4628,7700.0
2014-02-14 10:45:00,322.04,322.55,321.34,321.43,11100.0,321.1736,321.6823,320.4755,320.5653,11100.0
2014-02-14 10:50:00,321.26,322.07,321.26,321.77,3300.0,320.3957,321.2035,320.3957,320.9044,3300.0
2014-02-14 10:55:00,321.57,321.99,320.19,320.62,8900.0,320.7049,321.1238,319.3286,319.7574,8900.0
2014-02-14 11:00:00,320.62,321.09,318.6,318.75,18100.0,319.7574,320.2262,317.7429,317.8925,18100.0
2014-02-14 11:05:00,319.01,319.26,317.64,318.96,43400.0,318.1518,318.4011,316.7855,318.1019,43400.0
2014-02-14 11:10:00,318.94,321.01,318.94,320.12,29100.0,318.082,320.1464,318.082,319.2588,29100.0
2014-02-14 11:15:00,320.28,321.6,320.01,321.23,28500.0,319.4184,320.7348,319.1491,320.3658,28500.0
2014-02-14 11:20:00,321.68,322.05,321.48,321.84,5400.0,320.8146,321.1836,320.6151,320.9742,5400.0
2014-02-14 11:25:00,321.91,322.16,321.48,321.76,2900.0,321.044,321.2933,320.6151,320.8944,2900.0
2014-02-14 11:30:00,321.76,321.94,320.9,321.11,19000.0,320.8944,321.0739,320.0367,320.2461,19000.0
2014-02-14 11:35:00,321.13,321.14,320.0,320.15,6500.0,320.2661,320.276,319.1391,319.2887,6500.0
2014-02-14 11:40:00,320.0,320.01,318.99,319.23,20900.0,319.1391,319.1491,318.1318,318.3712,20900.0
2014-02-14 11:45:00,319.16,319.59,317.81,318.2,18600.0,318.3014,318.7302,316.955,317.344,18600.0
2014-02-14 11:50:00,317.89,319.4,317.6,319.12,5400.0,317.0348,318.5407,316.7456,318.2615,5400.0
2014-02-14 11:55:00,319.37,320.01,319.37,319.74,1700.0,318.5108,319.1491,318.5108,318.8798,1700.0
2014-02-14 12:00:00,320.0,320.73,319.68,319.69,6200.0,319.1391,319.8672,318.82,318.8299,6200.0
2014-02-14 12:05:00,319.69,319.88,319.28,319.56,3000.0,318.8299,319.0194,318.4211,318.7003,3000.0
2014-02-14 12:10:00,319.25,319.72,319.09,319.19,18200.0,318.3911,318.8599,318.2316,318.3313,18200.0
2014-02-14 12:15:00,319.44,319.7,319.07,319.25,29700.0,318.5806,318.8399,318.2116,318.3911,29700.0
2014-02-14 12:20:00,319.25,319.5,318.5,318.5,24700.0,318.3911,318.6405,317.6431,317.6431,24700.0
2014-02-14 12:25:00,318.71,318.88,318.36,318.52,15700.0,317.8526,318.0221,317.5035,317.6631,15700.0
2014-02-14 12:30:00,318.58,319.33,318.33,319.22,15500.0,317.7229,318.4709,317.4736,318.3612,15500.0
2014-02-14 12:35:00,319.0,319.04,318.05,318.22,20300.0,318.1418,318.1817,317.1944,317.3639,20300.0
2014-02-14 12:40:00,318.45,319.0,318.19,318.55,21400.0,317.5933,318.1418,317.334,317.693,21400.0
2014-02-14 12:45:00,318.5,318.71,318.09,318.59,5000.0,317.6431,317.8526,317.2343,317.7329,5000.0
2014-02-14 12:50:00,318.59,318.68,318.19,318.53,3700.0,317.7329,317.8227,317.334,317.6731,3700.0
2014-02-14 12:55:00,318.37,318.55,317.69,317.69,13900.0,317.5135,317.693,316.8353,316.8353,13900.0
2014-02-14 13:00:00,317.72,318.15,317.66,318.13,6000.0,316.8652,317.2941,316.8054,317.2741,6000.0
2014-02-14 13:05:00,318.36,318.89,318.0,318.89,4600.0,317.5035,318.0321,317.1445,318.0321,4600.0
2014-02-14 13:10:00,319.16,319.89,318.94,319.89,17000.0,318.3014,319.0294,318.082,319.0294,17000.0
2014-02-14 13:15:00,319.83,320.78,319.83,320.78,10500.0,318.9696,319.917,318.9696,319.917,10500.0
2014-02-14 13:20:00,320.89,321.07,320.45,321.07,2600.0,320.0267,320.2062,319.5879,320.2062,2600.0
2014-02-14 13:25:00,321.16,321.5,320.96,321.5,3500.0,320.296,320.6351,320.0965,320.6351,3500.0
2014-02-14 13:30:00,321.5,323.0,321.5,323.0,18200.0,320.6351,322.131,320.6351,322.131,18200.0
2014-02-14 13:35:00,322.84,324.0,322.81,323.73,11900.0,321.9715,323.1284,321.9416,322.8591,11900.0
2014-02-14 13:40:00,324.22,325.0,324.0,324.95,11000.0,323.3478,324.1257,323.1284,324.0758,11000.0
2014-02-14 13:45:00,325.33,325.96,325.25,325.71,17700.0,324.4548,325.0831,324.375,324.8338,17700.0
2014-02-14 13:50:00,325.8,326.22,325.31,325.31,19000.0,324.9235,325.3424,324.4348,324.4348,19000.0
2014-02-14 13:55:00,325.13,325.16,323.53,324.0,8000.0,324.2553,324.2852,322.6596,323.1284,8000.0
2014-02-14 14:00:00,324.01,325.9,323.9,324.2,20900.0,323.1383,325.0232,323.0286,323.3278,20900.0
2014-02-14 14:05:00,324.2,324.2,323.5,323.52,4400.0,323.3278,323.3278,322.6297,322.6496,4400.0
2014-02-14 14:10:00,323.61,324.18,323.5,323.97,5000.0,322.7394,323.3079,322.6297,323.0984,5000.0
2014-02-14 14:15:00,323.74,324.05,323.55,323.99,2400.0,322.8691,323.1782,322.6796,323.1184,2400.0
2014-02-14 14:20:00,323.64,324.02,323.5,323.96,9900.0,322.7693,323.1483,322.6297,323.0885,9900.0
2014-02-14 14:25:00,324.27,324.73,324.27,324.65,2500.0,323.3976,323.8564,323.3976,323.7766,2500.0
2014-02-14 14:30:00,324.65,325.0,324.5,324.5,8100.0,323.7766,324.1257,323.627,323.627,8100.0
2014-02-14 14:35:00,324.96,325.43,324.6,325.32,7400.0,324.0858,324.5545,323.7267,324.4448,7400.0
2014-02-14 14:40:00,325.06,325.37,324.94,324.94,4700.0,324.1855,324.4947,324.0658,324.0658,4700.0
2014-02-14 14:45:00,324.93,325.6,324.93,325.12,7700.0,324.0559,324.724,324.0559,324.2453,7700.0
2014-02-14 14:50:00,324.94,325.33,324.43,324.43,6400.0,324.0658,324.4548,323.5572,323.5572,6400.0
2014-02-14 14:55:00,324.5,325.1,324.5,325.1,4400.0,323.627,324.2254,323.627,324.2254,4400.0
2014-02-14 15:00:00,324.82,324.86,324.32,324.32,3300.0,323.9461,323.986,323.4475,323.4475,3300.0
2014-02-14 15:05:00,324.25,324.42,324.0,324.3,12600.0,323.3777,323.5472,323.1284,323.4275,12600.0
2014-02-14 15:10:00,324.11,324.44,324.06,324.36,16400.0,323.2381,323.5672,323.1882,323.4874,16400.0
2014-02-14 15:15:00,324.37,324.56,324.16,324.52,25100.0,323.4974,323.6868,323.2879,323.647,25100.0
2014-02-14 15:20:00,324.49,324.96,324.24,324.48,9000.0,323.617,324.0858,323.3677,323.6071,9000.0
2014-02-14 15:25:00,324.47,324.62,324.29,324.6,5300.0,323.5971,323.7467,323.4176,323.7267,5300.0
2014-02-14 15:30:00,324.68,324.92,324.49,324.77,4600.0,323.8065,324.0459,323.617,323.8963,4600.0
2014-02-14 15:35:00,324.68,324.98,324.42,324.42,3700.0,323.8065,324.1057,323.5472,323.5472,3700.0
2014-02-14 15:40:00,324.58,324.58,324.06,324.15,4700.0,323.7068,323.7068,323.1882,323.2779,4700.0
2014-02-14 15:45:00,324.05,324.05,323.36,323.71,14900.0,323.1782,323.1782,322.4901,322.8391,14900.0
2014-02-14 15:50:00,323.73,324.0,323.51,323.51,17900.0,322.8591,323.1284,322.6397,322.6397,17900.0
2014-02-14 15:55:00,323.71,324.14,323.62,323.88,29200.0,322.8391,323.268,322.7494,323.0087,29200.0
2014-02-18 09:30:00,324.69,327.4,324.34,327.29,21100.0,323.8165,326.5192,323.4674,326.4095,21100.0
2014-02-18 09:35:00,327.11,328.0,326.22,327.19,27200.0,326.23,327.1176,325.3424,326.3098,27200.0
2014-02-18 09:40:00,327.03,327.41,324.9,326.99,12500.0,326.1502,326.5292,324.0259,326.1103,12500.0
2014-02-18 09:45:00,326.79,327.0,326.18,327.0,9900.0,325.9108,326.1203,325.3025,326.1203,9900.0
2014-02-18 09:50:00,327.0,327.0,325.39,326.99,6000.0,326.1203,326.1203,324.5146,326.1103,6000.0
2014-02-18 09:55:00,326.51,327.0,325.02,325.9,6100.0,325.6316,326.1203,324.1456,325.0232,6100.0
2014-02-18 10:00:00,326.99,327.0,324.95,324.95,5000.0,326.1103,326.1203,324.0758,324.0758,5000.0
2014-02-18 10:05:00,324.79,326.22,324.44,326.12,6100.0,323.9162,325.3424,323.5672,325.2427,6100.0
2014-02-18 10:10:00,325.64,327.86,324.96,327.4,17600.0,324.7639,326.978,324.0858,326.5192,17600.0
2014-02-18 10:15:00,327.59,329.56,327.33,329.21,15200.0,326.7087,328.6734,326.4494,328.3243,15200.0
2014-02-18 10:20:00,328.86,329.7,328.19,328.62,33000.0,327.9753,328.813,327.3071,327.7359,33000.0
2014-02-18 10:25:00,328.4,329.59,328.3,329.59,38100.0,327.5165,328.7033,327.4168,328.7033,38100.0
2014-02-18 10:30:00,329.57,329.91,327.97,328.84,24800.0,328.6834,329.0225,327.0877,327.9553,24800.0
2014-02-18 10:35:00,328.85,330.0,328.5,328.56,20100.0,327.9653,329.1122,327.6162,327.6761,20100.0
2014-02-18 10:40:00,328.91,330.88,328.8,330.41,9400.0,328.0251,329.9898,327.9154,329.5211,9400.0
2014-02-18 10:45:00,330.88,331.52,330.0,330.88,30400.0,329.9898,330.6281,329.1122,329.9898,30400.0
2014-02-18 10:50:00,330.89,332.75,330.44,332.63,30900.0,329.9998,331.8548,329.551,331.7351,30900.0
2014-02-18 10:55:00,332.6,333.58,332.2,333.0,33400.0,331.7052,332.6826,331.3063,332.1041,33400.0
2014-02-18 11:00:00,332.88,333.36,332.13,332.9,21900.0,331.9845,332.4632,331.2365,332.0044,21900.0
2014-02-18 11:05:00,332.71,333.33,332.13,332.98,20200.0,331.8149,332.4333,331.2365,332.0842,20200.0
2014-02-18 11:10:00,332.77,333.4,332.61,333.4,8000.0,331.8748,332.5031,331.7152,332.5031,8000.0
2014-02-18 11:15:00,333.19,333.83,333.08,333.7,7100.0,332.2936,332.9319,332.1839,332.8023,7100.0
2014-02-18 11:20:00,333.55,333.73,332.59,333.06,3800.0,332.6527,332.8322,331.6952,332.164,3800.0
2014-02-18 11:25:00,333.04,333.39,331.85,332.21,15500.0,332.144,332.4931,330.9572,331.3163,15500.0
2014-02-18 11:30:00,332.42,332.48,330.38,331.13,18800.0,331.5257,331.5855,329.4912,330.2392,18800.0
2014-02-18 11:35:00,331.22,331.55,330.62,331.53,4900.0,330.3289,330.658,329.7305,330.6381,4900.0
2014-02-18 11:40:00,331.75,332.45,331.52,332.11,5200.0,330.8575,331.5556,330.6281,331.2165,5200.0
2014-02-18 11:45:00,332.07,332.38,330.53,330.7,5500.0,331.1766,331.4858,329.6408,329.8103,5500.0
2014-02-18 11:50:00,330.45,331.29,330.45,331.0,3300.0,329.561,330.3987,329.561,330.1095,3300.0
2014-02-18 11:55:00,330.92,331.18,330.49,331.11,11000.0,330.0297,330.289,329.6009,330.2192,11000.0
2014-02-18 12:00:00,331.31,332.0,331.15,332.0,1700.0,330.4187,331.1068,330.2591,331.1068,1700.0
2014-02-18 12:05:00,331.57,332.31,331.42,331.83,6700.0,330.678,331.416,330.5284,330.9373,6700.0
2014-02-18 12:10:00,331.98,332.67,331.42,332.07,4400.0,331.0869,331.775,330.5284,331.1766,4400.0
2014-02-18 12:15:00,332.37,332.37,331.46,331.65,6800.0,331.4758,331.4758,330.5683,330.7578,6800.0
2014-02-18 12:20:00,331.71,332.44,331.71,332.13,4200.0,330.8176,331.5456,330.8176,331.2365,4200.0
2014-02-18 12:25:00,332.27,332.81,331.9,332.1,3500.0,331.3761,331.9147,331.0071,331.2066,3500.0
2014-02-18 12:30:00,332.31,332.47,331.91,332.0,2600.0,331.416,331.5756,331.0171,331.1068,2600.0
2014-02-18 12:35:00,331.9,333.53,331.82,332.66,32600.0,331.0071,332.6327,330.9273,331.7651,32600.0
2014-02-18 12:40:00,332.3,332.8,332.29,332.8,6200.0,331.406,331.9047,331.3961,331.9047,6200.0
2014-02-18 12:45:00,332.62,332.99,332.09,332.25,12600.0,331.7252,332.0942,331.1966,331.3562,12600.0
2014-02-18 12:50:00,332.42,332.71,332.35,332.42,12800.0,331.5257,331.8149,331.4559,331.5257,12800.0
2014-02-18 12:55:00,332.57,332.9,332.37,332.45,20700.0,331.6753,332.0044,331.4758,331.5556,20700.0
2014-02-18 13:00:00,332.47,333.2,332.47,333.05,7300.0,331.5756,332.3036,331.5756,332.154,7300.0
2014-02-18 13:05:00,332.9,333.27,332.45,332.45,6400.0,332.0044,332.3734,331.5556,331.5556,6400.0
2014-02-18 13:10:00,332.62,333.16,332.6,333.16,15600.0,331.7252,332.2637,331.7052,332.2637,15600.0
2014-02-18 13:15:00,333.02,333.36,332.9,333.1,12400.0,332.1241,332.4632,332.0044,332.2039,12400.0
2014-02-18 13:20:00,333.04,333.65,333.03,333.29,24000.0,332.144,332.7524,332.1341,332.3934,24000.0
2014-02-18 13:25:00,333.29,333.81,333.12,333.54,17100.0,332.3934,332.912,332.2238,332.6427,17100.0
2014-02-18 13:30:00,333.54,334.02,333.35,333.58,33100.0,332.6427,333.1214,332.4532,332.6826,33100.0
2014-02-18 13:35:00,333.58,334.83,333.58,334.43,16800.0,332.6826,333.9292,332.6826,333.5303,16800.0
2014-02-18 13:40:00,334.43,334.68,334.17,334.47,16700.0,333.5303,333.7796,333.271,333.5702,16700.0
2014-02-18 13:45:00,334.23,334.23,333.14,333.4,12100.0,333.3308,333.3308,332.2438,332.5031,12100.0
2014-02-18 13:50:00,333.39,334.15,333.35,334.08,11000.0,332.4931,333.251,332.4532,333.1812,11000.0
2014-02-18 13:55:00,334.0,334.47,333.72,334.14,6100.0,333.1015,333.5702,332.8222,333.2411,6100.0
2014-02-18 14:00:00,334.35,334.57,334.18,334.25,5800.0,333.4505,333.6699,333.281,333.3508,5800.0
2014-02-18 14:05:00,334.17,334.28,333.98,334.13,7100.0,333.271,333.3807,333.0815,333.2311,7100.0
2014-02-18 14:10:00,333.88,334.11,333.72,334.0,4600.0,332.9818,333.2112,332.8222,333.1015,4600.0
2014-02-18 14:15:00,333.67,334.04,333.35,333.5,9600.0,332.7723,333.1413,332.4532,332.6028,9600.0
2014-02-18 14:20:00,333.85,334.26,333.49,334.08,8000.0,332.9519,333.3608,332.5928,333.1812,8000.0
2014-02-18 14:25:00,334.25,334.25,333.31,333.38,3600.0,333.3508,333.3508,332.4133,332.4831,3600.0
2014-02-18 14:30:00,333.36,333.9,333.09,333.44,12900.0,332.4632,333.0017,332.1939,332.543,12900.0
2014-02-18 14:35:00,333.4,333.87,333.4,333.87,17500.0,332.5031,332.9718,332.5031,332.9718,17500.0
2014-02-18 14:40:00,333.65,333.86,333.5,333.78,9800.0,332.7524,332.9618,332.6028,332.882,9800.0
2014-02-18 14:45:00,333.58,334.32,333.52,334.3,8400.0,332.6826,333.4206,332.6227,333.4006,8400.0
2014-02-18 14:50:00,334.0,334.34,333.97,333.97,3400.0,333.1015,333.4405,333.0715,333.0715,3400.0
2014-02-18 14:55:00,334.21,334.21,333.32,333.32,13800.0,333.3109,333.3109,332.4233,332.4233,13800.0
2014-02-18 15:00:00,333.15,333.58,333.11,333.14,7600.0,332.2537,332.6826,332.2138,332.2438,7600.0
2014-02-18 15:05:00,333.14,333.14,332.57,332.82,6400.0,332.2438,332.2438,331.6753,331.9246,6400.0
2014-02-18 15:10:00,332.58,333.16,332.5,333.06,6400.0,331.6853,332.2637,331.6055,332.164,6400.0
2014-02-18 15:15:00,332.81,333.28,332.81,333.03,8800.0,331.9147,332.3834,331.9147,332.1341,8800.0
2014-02-18 15:20:00,332.9,333.09,332.43,332.5,9000.0,332.0044,332.1939,331.5357,331.6055,9000.0
2014-02-18 15:25:00,332.48,332.68,332.25,332.41,4600.0,331.5855,331.785,331.3562,331.5157,4600.0
2014-02-18 15:30:00,332.55,332.96,332.46,332.54,8400.0,331.6554,332.0642,331.5656,331.6454,8400.0
2014-02-18 15:35:00,332.52,332.69,332.33,332.41,4200.0,331.6254,331.795,331.4359,331.5157,4200.0
2014-02-18 15:40:00,332.43,332.6,331.4,331.4,14100.0,331.5357,331.7052,330.5084,330.5084,14100.0
2014-02-18 15:45:00,331.46,332.43,331.13,332.43,16500.0,330.5683,331.5357,330.2392,331.5357,16500.0
2014-02-18 15:50:00,332.49,333.15,332.46,332.71,20500.0,331.5955,332.2537,331.5656,331.8149,20500.0
2014-02-18 15:55:00,332.85,333.01,332.03,332.78,23000.0,331.9545,332.1141,331.1368,331.8847,23000.0
2014-02-19 09:30:00,328.86,331.35,328.24,330.52,20200.0,327.9753,330.4586,327.3569,329.6308,20200.0
2014-02-19 09:35:00,330.84,331.74,329.69,331.0,6300.0,329.95,330.8475,328.803,330.1095,6300.0
2014-02-19 09:40:00,330.5,330.5,328.6,329.03,7900.0,329.6109,329.6109,327.716,328.1448,7900.0
2014-02-19 09:45:00,329.89,329.89,327.29,327.29,11900.0,329.0025,329.0025,326.4095,326.4095,11900.0
2014-02-19 09:50:00,327.5,328.77,327.08,328.49,21300.0,326.6189,327.8855,326.2001,327.6063,21300.0
2014-02-19 09:55:00,328.05,331.6,327.6,331.6,11700.0,327.1675,330.7079,326.7187,330.7079,11700.0
2014-02-19 10:00:00,331.27,331.27,327.73,328.32,9200.0,330.3788,330.3788,326.8483,327.4367,9200.0
2014-02-19 10:05:00,328.91,329.79,328.58,329.16,5000.0,328.0251,328.9028,327.696,328.2745,5000.0
2014-02-19 10:10:00,329.73,329.94,329.36,329.4,7800.0,328.8429,329.0524,328.4739,328.5138,7800.0
2014-02-19 10:15:00,329.27,329.73,328.97,329.59,12400.0,328.3842,328.8429,328.085,328.7033,12400.0
2014-02-19 10:20:00,329.38,329.77,328.38,328.71,20600.0,328.4939,328.8828,327.4966,327.8257,20600.0
2014-02-19 10:25:00,328.94,329.64,328.59,329.09,4500.0,328.0551,328.7532,327.706,328.2047,4500.0
2014-02-19 10:30:00,329.39,329.72,329.11,329.23,7800.0,328.5039,328.833,328.2246,328.3443,7800.0
2014-02-19 10:35:00,329.95,330.5,329.61,329.96,3500.0,329.0623,329.6109,328.7233,329.0723,3500.0
2014-02-19 10:40:00,330.5,330.74,329.5,329.51,6500.0,329.6109,329.8502,328.6136,328.6235,6500.0
2014-02-19 10:45:00,329.51,329.98,329.02,329.42,4100.0,328.6235,329.0923,328.1348,328.5338,4100.0
2014-02-19 10:50:00,329.02,329.69,328.4,328.75,51900.0,328.1348,328.803,327.5165,327.8656,51900.0
2014-02-19 10:55:00,328.91,329.46,328.37,328.38,47600.0,328.0251,328.5737,327.4866,327.4966,47600.0
2014-02-19 11:00:00,328.37,329.43,328.37,329.37,5900.0,327.4866,328.5437,327.4866,328.4839,5900.0
2014-02-19 11:05:00,329.0,329.0,328.25,328.25,1800.0,328.1149,328.1149,327.3669,327.3669,1800.0
2014-02-19 11:10:00,328.06,329.03,328.06,328.78,3500.0,327.1774,328.1448,327.1774,327.8955,3500.0
2014-02-19 11:15:00,328.56,329.1,328.28,328.89,17500.0,327.6761,328.2146,327.3968,328.0052,17500.0
2014-02-19 11:20:00,328.8,329.06,328.57,328.64,1700.0,327.9154,328.1747,327.6861,327.7559,1700.0
2014-02-19 11:25:00,329.01,329.13,328.77,328.94,5900.0,328.1249,328.2446,327.8855,328.0551,5900.0
2014-02-19 11:30:00,329.55,330.0,329.47,330.0,1500.0,328.6634,329.1122,328.5836,329.1122,1500.0
2014-02-19 11:35:00,330.0,330.1,329.27,329.97,3900.0,329.1122,329.2119,328.3842,329.0823,3900.0
2014-02-19 11:40:00,329.86,331.27,329.69,331.27,4400.0,328.9726,330.3788,328.803,330.3788,4400.0
2014-02-19 11:45:00,331.26,331.56,330.59,330.66,6400.0,330.3688,330.668,329.7006,329.7704,6400.0
2014-02-19 11:50:00,330.84,331.04,330.29,330.67,10000.0,329.95,330.1494,329.4014,329.7804,10000.0
2014-02-19 11:55:00,330.55,331.1,329.5,329.5,4500.0,329.6607,330.2093,328.6136,328.6136,4500.0
2014-02-19 12:00:00,329.49,329.56,328.93,329.12,6700.0,328.6036,328.6734,328.0451,328.2346,6700.0
2014-02-19 12:05:00,329.8,329.94,328.98,329.69,800.0,328.9127,329.0524,328.095,328.803,800.0
2014-02-19 12:10:00,329.42,329.42,328.51,329.1,2700.0,328.5338,328.5338,327.6262,328.2146,2700.0
2014-02-19 12:15:00,329.18,329.23,328.55,329.04,17700.0,328.2944,328.3443,327.6661,328.1548,17700.0
2014-02-19 12:20:00,328.67,328.67,327.49,328.09,9100.0,327.7858,327.7858,326.609,327.2074,9100.0
2014-02-19 12:25:00,329.04,329.04,328.07,328.43,7000.0,328.1548,328.1548,327.1874,327.5464,7000.0
2014-02-19 12:30:00,328.31,328.76,328.1,328.62,3200.0,327.4268,327.8755,327.2173,327.7359,3200.0
2014-02-19 12:35:00,328.3,328.59,328.0,328.41,2200.0,327.4168,327.706,327.1176,327.5265,2200.0
2014-02-19 12:40:00,328.34,328.63,327.79,328.24,4000.0,327.4567,327.7459,326.9082,327.3569,4000.0
2014-02-19 12:45:00,328.72,328.72,327.91,328.14,2300.0,327.8357,327.8357,327.0278,327.2572,2300.0
2014-02-19 12:50:00,328.14,328.3,327.75,328.21,2100.0,327.2572,327.4168,326.8683,327.327,2100.0
2014-02-19 12:55:00,328.06,329.34,327.99,328.74,3200.0,327.1774,328.454,327.1076,327.8556,3200.0
2014-02-19 13:00:00,328.39,328.39,328.09,328.09,1500.0,327.5065,327.5065,327.2074,327.2074,1500.0
2014-02-19 13:05:00,328.29,328.43,327.82,328.27,14300.0,327.4068,327.5464,326.9381,327.3869,14300.0
2014-02-19 13:10:00,328.36,328.71,328.21,328.71,6700.0,327.4766,327.8257,327.327,327.8257,6700.0
2014-02-19 13:15:00,328.59,329.06,328.42,328.44,11800.0,327.706,328.1747,327.5365,327.5564,11800.0
2014-02-19 13:20:00,328.44,328.44,328.05,328.05,4400.0,327.5564,327.5564,327.1675,327.1675,4400.0
2014-02-19 13:25:00,328.1,328.82,328.1,328.49,2600.0,327.2173,327.9354,327.2173,327.6063,2600.0
2014-02-19 13:30:00,328.61,329.09,328.4,328.87,8300.0,327.726,328.2047,327.5165,327.9853,8300.0
2014-02-19 13:35:00,328.5,328.62,327.63,327.73,16900.0,327.6162,327.7359,326.7486,326.8483,16900.0
2014-02-19 13:40:00,327.73,328.17,327.66,327.86,11000.0,326.8483,327.2871,326.7785,326.978,11000.0
2014-02-19 13:45:00,327.73,327.76,327.27,327.29,8500.0,326.8483,326.8782,326.3896,326.4095,8500.0
2014-02-19 13:50:00,327.29,328.15,327.23,328.15,4300.0,326.4095,327.2672,326.3497,327.2672,4300.0
2014-02-19 13:55:00,327.8,327.89,326.82,326.83,22500.0,326.9181,327.0079,325.9408,325.9507,22500.0
2014-02-19 14:00:00,326.96,327.27,326.29,326.85,12800.0,326.0804,326.3896,325.4122,325.9707,12800.0
2014-02-19 14:05:00,327.05,327.88,327.05,327.83,5800.0,326.1701,326.9979,326.1701,326.948,5800.0
2014-02-19 14:10:00,328.23,328.23,326.79,326.79,5300.0,327.347,327.347,325.9108,325.9108,5300.0
2014-02-19 14:15:00,326.49,327.26,326.35,327.03,8400.0,325.6117,326.3796,325.472,326.1502,8400.0
2014-02-19 14:20:00,326.88,326.88,325.8,326.65,8900.0,326.0006,326.0006,324.9235,325.7712,8900.0
2014-02-19 14:25:00,326.64,327.18,326.36,326.95,3200.0,325.7613,326.2998,325.482,326.0704,3200.0
2014-02-19 14:30:00,327.0,327.1,326.49,326.66,3700.0,326.1203,326.22,325.6117,325.7812,3700.0
2014-02-19 14:35:00,327.01,327.28,326.33,326.69,2800.0,326.1303,326.3995,325.4521,325.8111,2800.0
2014-02-19 14:40:00,326.36,327.03,326.36,326.96,2800.0,325.482,326.1502,325.482,326.0804,2800.0
2014-02-19 14:45:00,327.0,327.42,326.7,327.03,9000.0,326.1203,326.5392,325.8211,326.1502,9000.0
2014-02-19 14:50:00,327.36,327.5,326.71,327.18,3600.0,326.4793,326.6189,325.8311,326.2998,3600.0
2014-02-19 14:55:00,326.65,326.65,325.88,326.57,3100.0,325.7712,325.7712,325.0033,325.6914,3100.0
2014-02-19 15:00:00,326.54,326.91,325.76,326.1,5000.0,325.6615,326.0305,324.8836,325.2227,5000.0
2014-02-19 15:05:00,326.3,326.3,325.2,325.4,7200.0,325.4222,325.4222,324.3251,324.5246,7200.0
2014-02-19 15:10:00,325.35,325.35,324.35,324.45,6900.0,324.4747,324.4747,323.4774,323.5771,6900.0
2014-02-19 15:15:00,324.7,325.0,324.02,324.02,10300.0,323.8265,324.1257,323.1483,323.1483,10300.0
2014-02-19 15:20:00,324.2,324.62,324.01,324.59,7300.0,323.3278,323.7467,323.1383,323.7168,7300.0
2014-02-19 15:25:00,324.6,325.03,324.23,324.66,11000.0,323.7267,324.1556,323.3577,323.7866,11000.0
2014-02-19 15:30:00,324.7,325.13,324.38,324.43,10500.0,323.8265,324.2553,323.5073,323.5572,10500.0
2014-02-19 15:35:00,324.69,324.99,324.3,324.63,8600.0,323.8165,324.1157,323.4275,323.7567,8600.0
2014-02-19 15:40:00,324.51,324.92,323.99,324.15,13600.0,323.637,324.0459,323.1184,323.2779,13600.0
2014-02-19 15:45:00,324.09,324.55,323.02,323.31,26000.0,323.2181,323.6769,322.151,322.4402,26000.0
2014-02-19 15:50:00,323.5,324.53,323.3,323.6,32300.0,322.6297,323.6569,322.4302,322.7294,32300.0
2014-02-19 15:55:00,323.6,324.54,323.31,324.29,20200.0,322.7294,323.6669,322.4402,323.4176,20200.0
2014-02-20 09:30:00,324.64,328.24,324.13,325.48,17600.0,323.7666,327.3569,323.258,324.6044,17600.0
2014-02-20 09:35:00,326.0,327.0,325.35,325.86,3400.0,325.123,326.1203,324.4747,324.9833,3400.0
2014-02-20 09:40:00,325.6,325.6,323.4,324.36,7700.0,324.724,324.724,322.53,323.4874,7700.0
2014-02-20 09:45:00,324.74,325.21,323.15,324.34,39300.0,323.8664,324.3351,322.2806,323.4674,39300.0
2014-02-20 09:50:00,324.3,325.77,323.48,324.68,60100.0,323.4275,324.8936,322.6098,323.8065,60100.0
2014-02-20 09:55:00,325.21,326.49,324.46,326.12,6100.0,324.3351,325.6117,323.5871,325.2427,6100.0
2014-02-20 10:00:00,325.62,326.93,324.88,326.93,11800.0,324.744,326.0505,324.006,326.0505,11800.0
2014-02-20 10:05:00,326.23,326.34,325.58,326.3,4600.0,325.3524,325.4621,324.7041,325.4222,4600.0
2014-02-20 10:10:00,326.33,326.54,325.49,326.01,8800.0,325.4521,325.6615,324.6143,325.1329,8800.0
2014-02-20 10:15:00,326.22,326.52,325.44,325.95,28800.0,325.3424,325.6416,324.5645,325.0731,28800.0
2014-02-20 10:20:00,326.23,327.01,325.84,326.29,13900.0,325.3524,326.1303,324.9634,325.4122,13900.0
2014-02-20 10:25:00,326.79,326.81,326.27,326.67,5700.0,325.9108,325.9308,325.3922,325.7912,5700.0
2014-02-20 10:30:00,326.71,327.44,326.25,326.25,14800.0,325.8311,326.5591,325.3723,325.3723,14800.0
2014-02-20 10:35:00,326.31,327.22,326.31,327.0,7300.0,325.4321,326.3397,325.4321,326.1203,7300.0
2014-02-20 10:40:00,327.0,327.42,326.21,326.21,8600.0,326.1203,326.5392,325.3324,325.3324,8600.0
2014-02-20 10:45:00,326.17,327.53,326.17,327.4,16800.0,325.2925,326.6489,325.2925,326.5192,16800.0
2014-02-20 10:50:00,327.4,327.4,326.68,327.32,14900.0,326.5192,326.5192,325.8011,326.4394,14900.0
2014-02-20 10:55:00,327.33,327.89,326.86,327.32,34700.0,326.4494,327.0079,325.9807,326.4394,34700.0
2014-02-20 11:00:00,327.61,327.68,326.96,327.52,11300.0,326.7286,326.7985,326.0804,326.6389,11300.0
2014-02-20 11:05:00,327.52,328.0,327.04,327.04,7500.0,326.6389,327.1176,326.1602,326.1602,7500.0
2014-02-20 11:10:00,327.35,327.6,325.49,326.17,6500.0,326.4693,326.7187,324.6143,325.2925,6500.0
2014-02-20 11:15:00,326.19,327.13,326.1,327.08,5700.0,325.3125,326.2499,325.2227,326.2001,5700.0
2014-02-20 11:20:00,326.89,327.05,325.71,325.85,3300.0,326.0106,326.1701,324.8338,324.9734,3300.0
2014-02-20 11:25:00,325.56,326.13,325.29,325.7,3600.0,324.6842,325.2526,324.4149,324.8238,3600.0
2014-02-20 11:30:00,326.19,326.29,325.67,326.0,3700.0,325.3125,325.4122,324.7939,325.123,3700.0
2014-02-20 11:35:00,326.44,326.48,325.33,325.75,6700.0,325.5618,325.6017,324.4548,324.8736,6700.0
2014-02-20 11:40:00,325.79,326.59,325.77,326.27,1700.0,324.9135,325.7114,324.8936,325.3922,1700.0
2014-02-20 11:45:00,326.59,327.33,326.2,326.21,5600.0,325.7114,326.4494,325.3224,325.3324,5600.0
2014-02-20 11:50:00,326.61,326.72,325.67,326.02,9800.0,325.7313,325.841,324.7939,325.1429,9800.0
2014-02-20 11:55:00,326.08,326.62,326.02,326.62,2200.0,325.2028,325.7413,325.1429,325.7413,2200.0
2014-02-20 12:00:00,326.67,327.1,326.36,326.48,6700.0,325.7912,326.22,325.482,325.6017,6700.0
2014-02-20 12:05:00,326.65,327.18,326.65,327.18,3000.0,325.7712,326.2998,325.7712,326.2998,3000.0
2014-02-20 12:10:00,326.99,327.46,326.72,326.94,12300.0,326.1103,326.579,325.841,326.0604,12300.0
2014-02-20 12:15:00,326.74,328.01,326.52,327.66,6700.0,325.861,327.1276,325.6416,326.7785,6700.0
2014-02-20 12:20:00,327.86,328.39,327.62,328.39,5100.0,326.978,327.5065,326.7386,327.5065,5100.0
2014-02-20 12:25:00,328.49,328.53,327.75,327.94,7700.0,327.6063,327.6462,326.8683,327.0578,7700.0
2014-02-20 12:30:00,327.94,328.15,327.1,327.1,10900.0,327.0578,327.2672,326.22,326.22,10900.0
2014-02-20 12:35:00,327.19,327.37,326.97,327.28,3100.0,326.3098,326.4893,326.0904,326.3995,3100.0
2014-02-20 12:40:00,327.71,327.87,327.0,327.28,3500.0,326.8284,326.9879,326.1203,326.3995,3500.0
2014-02-20 12:45:00,327.04,327.3,326.74,326.75,4800.0,326.1602,326.4195,325.861,325.871,4800.0
2014-02-20 12:50:00,327.03,327.34,327.03,327.07,900.0,326.1502,326.4594,326.1502,326.1901,900.0
2014-02-20 12:55:00,327.16,327.16,326.47,326.74,14000.0,326.2799,326.2799,325.5917,325.861,14000.0
2014-02-20 13:00:00,326.88,327.98,326.85,327.58,18100.0,326.0006,327.0976,325.9707,326.6987,18100.0
2014-02-20 13:05:00,327.58,327.94,327.5,327.62,5300.0,326.6987,327.0578,326.6189,326.7386,5300.0
2014-02-20 13:10:00,327.82,327.86,327.29,327.49,3700.0,326.9381,326.978,326.4095,326.609,3700.0
2014-02-20 13:15:00,327.41,327.75,327.41,327.51,6400.0,326.5292,326.8683,326.5292,326.6289,6400.0
2014-02-20 13:20:00,327.5,328.48,327.49,328.48,7100.0,326.6189,327.5963,326.609,327.5963,7100.0
2014-02-20 13:25:00,328.13,328.38,328.11,328.3,1800.0,327.2472,327.4966,327.2273,327.4168,1800.0
2014-02-20 13:30:00,328.3,328.94,328.1,328.5,34700.0,327.4168,328.0551,327.2173,327.6162,34700.0
2014-02-20 13:35:00,328.46,328.46,328.0,328.23,10400.0,327.5764,327.5764,327.1176,327.347,10400.0
2014-02-20 13:40:00,328.1,328.1,327.76,328.03,6100.0,327.2173,327.2173,326.8782,327.1475,6100.0
2014-02-20 13:45:00,327.79,328.31,327.75,328.01,4500.0,326.9082,327.4268,326.8683,327.1276,4500.0
2014-02-20 13:50:00,327.99,328.56,327.94,328.34,11500.0,327.1076,327.6761,327.0578,327.4567,11500.0
2014-02-20 13:55:00,328.14,328.55,328.14,328.49,1600.0,327.2572,327.6661,327.2572,327.6063,1600.0
2014-02-20 14:00:00,328.36,328.4,327.96,328.1,6500.0,327.4766,327.5165,327.0777,327.2173,6500.0
2014-02-20 14:05:00,328.12,328.47,328.08,328.38,2600.0,327.2373,327.5863,327.1974,327.4966,2600.0
2014-02-20 14:10:00,328.48,328.82,328.42,328.54,8600.0,327.5963,327.9354,327.5365,327.6561,8600.0
2014-02-20 14:15:00,328.64,328.85,328.43,328.43,8200.0,327.7559,327.9653,327.5464,327.5464,8200.0
2014-02-20 14:20:00,328.42,328.56,328.02,328.02,4200.0,327.5365,327.6761,327.1375,327.1375,4200.0
2014-02-20 14:25:00,328.42,328.47,327.34,327.51,4700.0,327.5365,327.5863,326.4594,326.6289,4700.0
2014-02-20 14:30:00,327.73,328.25,327.59,327.59,7000.0,326.8483,327.3669,326.7087,326.7087,7000.0
2014-02-20 14:35:00,327.5,327.68,327.31,327.36,3000.0,326.6189,326.7985,326.4294,326.4793,3000.0
2014-02-20 14:40:00,327.49,327.5,327.01,327.31,4400.0,326.609,326.6189,326.1303,326.4294,4400.0
2014-02-20 14:45:00,327.37,327.55,326.87,327.55,4900.0,326.4893,326.6688,325.9906,326.6688,4900.0
2014-02-20 14:50:00,327.55,327.85,327.14,327.65,11600.0,326.6688,326.968,326.2599,326.7685,11600.0
2014-02-20 14:55:00,327.61,327.99,327.06,327.99,6400.0,326.7286,327.1076,326.1801,327.1076,6400.0
2014-02-20 15:00:00,328.04,328.17,327.83,328.0,3800.0,327.1575,327.2871,326.948,327.1176,3800.0
2014-02-20 15:05:00,327.95,328.37,327.94,328.2,5900.0,327.0677,327.4866,327.0578,327.3171,5900.0
2014-02-20 15:10:00,328.0,328.41,327.99,327.99,7300.0,327.1176,327.5265,327.1076,327.1076,7300.0
2014-02-20 15:15:00,328.01,328.41,327.91,328.32,3800.0,327.1276,327.5265,327.0278,327.4367,3800.0
2014-02-20 15:20:00,328.28,328.6,328.01,328.08,2700.0,327.3968,327.716,327.1276,327.1974,2700.0
2014-02-20 15:25:00,328.13,328.6,328.01,328.42,4800.0,327.2472,327.716,327.1276,327.5365,4800.0
2014-02-20 15:30:00,328.43,328.48,327.82,327.82,8300.0,327.5464,327.5963,326.9381,326.9381,8300.0
2014-02-20 15:35:00,327.78,327.89,327.59,327.6,3900.0,326.8982,327.0079,326.7087,326.7187,3900.0
2014-02-20 15:40:00,327.5,327.86,327.33,327.59,9800.0,326.6189,326.978,326.4494,326.7087,9800.0
2014-02-20 15:45:00,327.72,327.92,327.51,327.84,15000.0,326.8383,327.0378,326.6289,326.958,15000.0
2014-02-20 15:50:00,327.86,328.02,327.51,327.59,26400.0,326.978,327.1375,326.6289,326.7087,26400.0
2014-02-20 15:55:00,327.74,328.04,327.43,327.64,19200.0,326.8583,327.1575,326.5491,326.7586,19200.0
2014-02-21 09:30:00,328.75,328.75,326.7,328.09,66000.0,327.8656,327.8656,325.8211,327.2074,66000.0
2014-02-21 09:35:00,328.09,328.52,326.72,328.32,83400.0,327.2074,327.6362,325.841,327.4367,83400.0
2014-02-21 09:40:00,328.01,333.15,328.01,333.15,38600.0,327.1276,332.2537,327.1276,332.2537,38600.0
2014-02-21 09:45:00,333.44,334.87,332.59,334.07,23200.0,332.543,333.9691,331.6952,333.1713,23200.0
2014-02-21 09:50:00,334.04,337.65,333.12,336.96,127200.0,333.1413,336.7416,332.2238,336.0535,127200.0
2014-02-21 09:55:00,336.96,338.73,336.63,338.73,27000.0,336.0535,337.8187,335.7244,337.8187,27000.0
2014-02-21 10:00:00,338.74,338.84,337.06,337.35,29400.0,337.8287,337.9284,336.1532,336.4424,29400.0
2014-02-21 10:05:00,337.17,337.75,335.36,336.97,51500.0,336.2629,336.8414,334.4578,336.0635,51500.0
2014-02-21 10:10:00,336.97,337.55,336.04,336.47,13500.0,336.0635,336.6419,335.136,335.5648,13500.0
2014-02-21 10:15:00,336.59,337.48,336.25,337.18,9600.0,335.6845,336.5721,335.3454,336.2729,9600.0
2014-02-21 10:20:00,337.18,337.18,334.98,334.99,6100.0,336.2729,336.2729,334.0788,334.0888,6100.0
2014-02-21 10:25:00,334.87,335.86,334.87,335.34,5800.0,333.9691,334.9564,333.9691,334.4378,5800.0
2014-02-21 10:30:00,335.32,336.74,335.32,336.1,42600.0,334.4179,335.8341,334.4179,335.1958,42600.0
2014-02-21 10:35:00,336.13,337.83,336.13,337.65,51700.0,335.2257,336.9211,335.2257,336.7416,51700.0
2014-02-21 10:40:00,337.44,339.74,337.25,339.74,47400.0,336.5322,338.826,336.3427,338.826,47400.0
2014-02-21 10:45:00,339.75,339.79,338.66,339.29,20800.0,338.836,338.8759,337.7489,338.3772,20800.0
2014-02-21 10:50:00,339.28,340.24,338.86,339.72,42500.0,338.3672,339.3247,337.9484,338.8061,42500.0
2014-02-21 10:55:00,339.77,340.14,338.71,339.0,23700.0,338.8559,339.2249,337.7988,338.088,23700.0
2014-02-21 11:00:00,339.14,339.59,338.62,339.59,5600.0,338.2276,338.6764,337.709,338.6764,5600.0
2014-02-21 11:05:00,339.3,339.58,338.42,338.7,12300.0,338.3872,338.6664,337.5096,337.7888,12300.0
2014-02-21 11:10:00,338.74,339.0,337.95,338.28,5400.0,337.8287,338.088,337.0408,337.3699,5400.0
2014-02-21 11:15:00,338.11,338.47,337.81,337.98,4800.0,337.2004,337.5594,336.9012,337.0707,4800.0
2014-02-21 11:20:00,338.16,339.0,338.16,338.56,15400.0,337.2503,338.088,337.2503,337.6492,15400.0
2014-02-21 11:25:00,338.99,338.99,337.88,338.2,7200.0,338.078,338.078,336.971,337.2902,7200.0
2014-02-21 11:30:00,338.04,338.55,337.93,338.09,8100.0,337.1306,337.6392,337.0209,337.1804,8100.0
2014-02-21 11:35:00,338.16,338.56,337.76,337.93,9600.0,337.2503,337.6492,336.8513,337.0209,9600.0
2014-02-21 11:40:00,337.78,338.91,337.78,338.91,4000.0,336.8713,337.9982,336.8713,337.9982,4000.0
2014-02-21 11:45:00,338.87,338.87,338.03,338.07,4000.0,337.9583,337.9583,337.1206,337.1605,4000.0
2014-02-21 11:50:00,337.95,338.88,337.95,338.21,4200.0,337.0408,337.9683,337.0408,337.3001,4200.0
2014-02-21 11:55:00,338.48,338.49,338.14,338.28,3500.0,337.5694,337.5794,337.2303,337.3699,3500.0
2014-02-21 12:00:00,338.62,339.32,338.38,339.32,7500.0,337.709,338.4071,337.4697,338.4071,7500.0
2014-02-21 12:05:00,339.13,339.13,338.92,339.13,4600.0,338.2176,338.2176,338.0082,338.2176,4600.0
2014-02-21 12:10:00,339.31,339.32,338.78,338.95,5700.0,338.3972,338.4071,337.8686,338.0381,5700.0
2014-02-21 12:15:00,338.87,339.56,338.61,339.56,11100.0,337.9583,338.6465,337.699,338.6465,11100.0
2014-02-21 12:20:00,339.56,339.56,338.89,338.89,3000.0,338.6465,338.6465,337.9783,337.9783,3000.0
2014-02-21 12:25:00,338.81,338.98,338.24,338.53,6000.0,337.8985,338.0681,337.33,337.6193,6000.0
2014-02-21 12:30:00,338.44,338.9,338.37,338.42,2800.0,337.5295,337.9883,337.4597,337.5096,2800.0
2014-02-21 12:35:00,338.3,338.35,337.85,338.32,2200.0,337.3899,337.4397,336.9411,337.4098,2200.0
2014-02-21 12:40:00,338.11,338.12,337.06,337.49,12700.0,337.2004,337.2104,336.1532,336.5821,12700.0
2014-02-21 12:45:00,337.33,337.33,335.81,336.61,9600.0,336.4225,336.4225,334.9066,335.7044,9600.0
2014-02-21 12:50:00,336.52,336.94,336.45,336.83,16000.0,335.6147,336.0335,335.5449,335.9238,16000.0
2014-02-21 12:55:00,336.68,336.91,336.51,336.55,4200.0,335.7742,336.0036,335.6047,335.6446,4200.0
2014-02-21 13:00:00,336.73,336.73,336.08,336.16,2000.0,335.8241,335.8241,335.1759,335.2556,2000.0
2014-02-21 13:05:00,336.14,336.59,335.59,336.16,14500.0,335.2357,335.6845,334.6872,335.2556,14500.0
2014-02-21 13:10:00,336.2,337.07,335.96,336.72,4900.0,335.2955,336.1632,335.0562,335.8141,4900.0
2014-02-21 13:15:00,336.39,336.63,336.19,336.35,3000.0,335.485,335.7244,335.2856,335.4451,3000.0
2014-02-21 13:20:00,336.43,336.7,336.26,336.5,5200.0,335.5249,335.7942,335.3554,335.5947,5200.0
2014-02-21 13:25:00,336.66,336.66,336.25,336.4,9700.0,335.7543,335.7543,335.3454,335.495,9700.0
2014-02-21 13:30:00,336.39,336.71,336.33,336.42,3800.0,335.485,335.8042,335.4252,335.5149,3800.0
2014-02-21 13:35:00,336.36,336.36,335.54,335.58,6300.0,335.4551,335.4551,334.6373,334.6772,6300.0
2014-02-21 13:40:00,335.64,336.07,335.54,336.07,1100.0,334.737,335.1659,334.6373,335.1659,1100.0
2014-02-21 13:45:00,335.87,336.0,335.46,335.53,20400.0,334.9664,335.0961,334.5575,334.6273,20400.0
2014-02-21 13:50:00,335.52,335.87,335.39,335.39,18200.0,334.6174,334.9664,334.4877,334.4877,18200.0
2014-02-21 13:55:00,335.34,335.34,333.82,334.12,13700.0,334.4378,334.4378,332.9219,333.2211,13700.0
2014-02-21 14:00:00,334.01,334.69,334.01,334.55,2900.0,333.1114,333.7896,333.1114,333.65,2900.0
2014-02-21 14:05:00,334.56,334.81,334.32,334.76,13300.0,333.6599,333.9093,333.4206,333.8594,13300.0
2014-02-21 14:10:00,334.76,335.12,334.32,334.32,17200.0,333.8594,334.2184,333.4206,333.4206,17200.0
2014-02-21 14:15:00,334.29,334.75,333.94,334.0,6800.0,333.3907,333.8494,333.0416,333.1015,6800.0
2014-02-21 14:20:00,334.11,334.62,333.81,334.62,3200.0,333.2112,333.7198,332.912,333.7198,3200.0
2014-02-21 14:25:00,334.76,334.76,334.27,334.45,9200.0,333.8594,333.8594,333.3707,333.5502,9200.0
2014-02-21 14:30:00,334.43,334.58,334.0,334.25,4700.0,333.5303,333.6799,333.1015,333.3508,4700.0
2014-02-21 14:35:00,334.31,334.97,334.22,334.75,8500.0,333.4106,334.0688,333.3209,333.8494,8500.0
2014-02-21 14:40:00,334.73,335.96,334.73,335.75,15100.0,333.8295,335.0562,333.8295,334.8467,15100.0
2014-02-21 14:45:00,335.8,335.91,335.01,335.74,10300.0,334.8966,335.0063,334.1087,334.8368,10300.0
2014-02-21 14:50:00,335.64,336.28,335.36,335.7,13400.0,334.737,335.3753,334.4578,334.7969,13400.0
2014-02-21 14:55:00,335.81,336.41,335.63,336.13,12400.0,334.9066,335.505,334.7271,335.2257,12400.0
2014-02-21 15:00:00,336.08,336.19,335.11,335.13,13400.0,335.1759,335.2856,334.2085,334.2284,13400.0
2014-02-21 15:05:00,335.23,335.23,333.84,334.96,8200.0,334.3281,334.3281,332.9419,334.0589,8200.0
2014-02-21 15:10:00,334.96,335.2,334.7,334.92,4300.0,334.0589,334.2982,333.7996,334.019,4300.0
2014-02-21 15:15:00,335.04,335.21,334.88,335.05,3700.0,334.1387,334.3082,333.9791,334.1486,3700.0
2014-02-21 15:20:00,335.08,335.19,334.67,334.75,4500.0,334.1785,334.2882,333.7696,333.8494,4500.0
2014-02-21 15:25:00,334.74,335.4,334.69,335.33,4900.0,333.8395,334.4977,333.7896,334.4279,4900.0
2014-02-21 15:30:00,335.41,335.76,335.3,335.66,6100.0,334.5077,334.8567,334.398,334.757,6100.0
2014-02-21 15:35:00,335.48,335.48,334.86,334.86,5800.0,334.5775,334.5775,333.9591,333.9591,5800.0
2014-02-21 15:40:00,334.92,335.34,334.8,335.13,13300.0,334.019,334.4378,333.8993,334.2284,13300.0
2014-02-21 15:45:00,335.03,335.52,334.44,334.88,12300.0,334.1287,334.6174,333.5403,333.9791,12300.0
2014-02-21 15:50:00,334.75,335.04,334.35,334.95,18200.0,333.8494,334.1387,333.4505,334.0489,18200.0
2014-02-21 15:55:00,335.05,335.07,334.22,335.0,24500.0,334.1486,334.1686,333.3209,334.0988,24500.0
2014-02-24 09:30:00,340.01,342.42,337.0,341.0,38300.0,339.0953,341.4988,336.0934,340.0826,38300.0
2014-02-24 09:35:00,340.99,343.62,340.96,341.82,19500.0,340.0726,342.6956,340.0427,340.9004,19500.0
2014-02-24 09:40:00,341.12,341.85,339.02,341.01,74700.0,340.2023,340.9303,338.1079,340.0926,74700.0
2014-02-24 09:45:00,341.62,342.94,340.64,342.0,26100.0,340.701,342.0174,339.7236,341.0799,26100.0
2014-02-24 09:50:00,342.85,343.85,342.01,343.27,17500.0,341.9276,342.925,341.0899,342.3465,17500.0
2014-02-24 09:55:00,343.88,343.88,342.67,343.14,40300.0,342.9549,342.9549,341.7481,342.2169,40300.0
2014-02-24 10:00:00,342.92,343.3,342.59,343.04,19600.0,341.9975,342.3764,341.6683,342.1171,19600.0
2014-02-24 10:05:00,343.04,343.79,342.8,343.79,31500.0,342.1171,342.8651,341.8778,342.8651,31500.0
2014-02-24 10:10:00,343.31,343.87,342.74,343.19,23000.0,342.3864,342.9449,341.8179,342.2667,23000.0
2014-02-24 10:15:00,343.0,343.5,342.78,343.2,9500.0,342.0772,342.5759,341.8578,342.2767,9500.0
2014-02-24 10:20:00,343.4,343.82,342.7,342.7,33700.0,342.4762,342.895,341.778,341.778,33700.0
2014-02-24 10:25:00,342.84,343.4,342.58,343.25,16300.0,341.9177,342.4762,341.6584,342.3266,16300.0
2014-02-24 10:30:00,343.47,343.47,342.93,343.39,9100.0,342.546,342.546,342.0074,342.4662,9100.0
2014-02-24 10:35:00,343.0,344.5,342.71,343.4,14700.0,342.0772,343.5732,341.788,342.4762,14700.0
2014-02-24 10:40:00,343.58,344.62,343.41,344.59,12600.0,342.6557,343.6929,342.4861,343.663,12600.0
2014-02-24 10:45:00,344.59,345.64,344.59,345.18,15600.0,343.663,344.7101,343.663,344.2514,15600.0
2014-02-24 10:50:00,345.65,345.88,344.67,344.68,7600.0,344.7201,344.9495,343.7427,343.7527,7600.0
2014-02-24 10:55:00,345.15,345.63,344.86,345.43,4700.0,344.2215,344.7002,343.9322,344.5007,4700.0
2014-02-24 11:00:00,345.1,345.67,344.9,345.4,11800.0,344.1716,344.7401,343.9721,344.4708,11800.0
2014-02-24 11:05:00,345.38,345.73,345.09,345.09,12400.0,344.4508,344.7999,344.1616,344.1616,12400.0
2014-02-24 11:10:00,345.29,346.12,345.09,345.84,13300.0,344.3611,345.1888,344.1616,344.9096,13300.0
2014-02-24 11:15:00,345.85,346.07,345.67,345.79,13400.0,344.9196,345.139,344.7401,344.8597,13400.0
2014-02-24 11:20:00,345.6,345.87,344.62,344.62,5800.0,344.6702,344.9395,343.6929,343.6929,5800.0
2014-02-24 11:25:00,344.58,345.4,343.93,344.7,13800.0,343.653,344.4708,343.0047,343.7727,13800.0
2014-02-24 11:30:00,344.84,345.14,344.4,344.93,3900.0,343.9123,344.2115,343.4735,344.002,3900.0
2014-02-24 11:35:00,344.93,345.44,344.48,344.93,5900.0,344.002,344.5107,343.5533,344.002,5900.0
2014-02-24 11:40:00,344.93,345.27,344.81,345.27,1400.0,344.002,344.3411,343.8824,344.3411,1400.0
2014-02-24 11:45:00,345.15,345.28,344.81,345.28,6900.0,344.2215,344.3511,343.8824,344.3511,6900.0
2014-02-24 11:50:00,345.13,345.49,344.83,345.49,7500.0,344.2015,344.5605,343.9023,344.5605,7500.0
2014-02-24 11:55:00,345.36,345.55,345.14,345.19,4200.0,344.4309,344.6204,344.2115,344.2613,4200.0
2014-02-24 12:00:00,345.25,345.55,344.87,345.1,5500.0,344.3212,344.6204,343.9422,344.1716,5500.0
2014-02-24 12:05:00,345.41,345.88,345.1,345.88,5800.0,344.4808,344.9495,344.1716,344.9495,5800.0
2014-02-24 12:10:00,345.4,345.88,345.4,345.62,4300.0,344.4708,344.9495,344.4708,344.6902,4300.0
2014-02-24 12:15:00,345.76,346.1,345.62,345.77,6600.0,344.8298,345.1689,344.6902,344.8398,6600.0
2014-02-24 12:20:00,345.9,346.69,345.7,346.25,9100.0,344.9694,345.7573,344.77,345.3185,9100.0
2014-02-24 12:25:00,346.26,346.79,345.95,345.95,7600.0,345.3285,345.857,345.0193,345.0193,7600.0
2014-02-24 12:30:00,345.91,346.62,345.91,346.35,2800.0,344.9794,345.6875,344.9794,345.4182,2800.0
2014-02-24 12:35:00,346.55,346.8,345.93,346.46,11800.0,345.6177,345.867,344.9994,345.5279,11800.0
2014-02-24 12:40:00,346.39,346.39,345.82,345.97,6400.0,345.4581,345.4581,344.8897,345.0392,6400.0
2014-02-24 12:45:00,345.8,346.43,345.56,346.3,8800.0,344.8697,345.498,344.6304,345.3684,8800.0
2014-02-24 12:50:00,346.22,346.71,346.08,346.71,8000.0,345.2886,345.7773,345.149,345.7773,8000.0
2014-02-24 12:55:00,346.56,346.56,345.6,345.6,3600.0,345.6277,345.6277,344.6702,344.6702,3600.0
2014-02-24 13:00:00,345.43,346.17,345.43,346.17,1300.0,344.5007,345.2387,344.5007,345.2387,1300.0
2014-02-24 13:05:00,346.18,346.61,345.89,346.09,4400.0,345.2487,345.6775,344.9595,345.1589,4400.0
2014-02-24 13:10:00,346.08,346.7,346.08,346.7,1900.0,345.149,345.7673,345.149,345.7673,1900.0
2014-02-24 13:15:00,346.62,346.9,346.52,346.75,3400.0,345.6875,345.9667,345.5878,345.8171,3400.0
2014-02-24 13:20:00,346.86,347.7,346.68,347.55,9500.0,345.9269,346.7646,345.7473,346.615,9500.0
2014-02-24 13:25:00,347.69,348.25,347.62,348.0,9100.0,346.7546,347.3131,346.6848,347.0638,9100.0
2014-02-24 13:30:00,347.8,348.1,347.63,348.04,4900.0,346.8643,347.1635,346.6948,347.1037,4900.0
2014-02-24 13:35:00,347.73,347.88,346.87,346.87,2700.0,346.7945,346.9441,345.9368,345.9368,2700.0
2014-02-24 13:40:00,346.85,347.05,345.86,345.86,8800.0,345.9169,346.1163,344.9295,344.9295,8800.0
2014-02-24 13:45:00,345.85,346.12,345.12,345.53,9500.0,344.9196,345.1888,344.1915,344.6004,9500.0
2014-02-24 13:50:00,345.51,345.51,345.15,345.2,2300.0,344.5805,344.5805,344.2215,344.2713,2300.0
2014-02-24 13:55:00,345.07,345.87,345.07,345.85,6200.0,344.1417,344.9395,344.1417,344.9196,6200.0
2014-02-24 14:00:00,345.82,346.59,345.66,346.39,6100.0,344.8897,345.6576,344.7301,345.4581,6100.0
2014-02-24 14:05:00,346.64,346.71,346.3,346.58,4000.0,345.7074,345.7773,345.3684,345.6476,4000.0
2014-02-24 14:10:00,346.42,346.82,346.09,346.24,4700.0,345.488,345.887,345.1589,345.3085,4700.0
2014-02-24 14:15:00,346.0,346.39,345.9,345.92,2500.0,345.0692,345.4581,344.9694,344.9894,2500.0
2014-02-24 14:20:00,345.74,346.2,345.72,346.2,3600.0,344.8099,345.2686,344.7899,345.2686,3600.0
2014-02-24 14:25:00,346.17,346.34,345.93,345.98,1800.0,345.2387,345.4083,344.9994,345.0492,1800.0
2014-02-24 14:30:00,346.31,346.35,346.19,346.35,3400.0,345.3783,345.4182,345.2587,345.4182,3400.0
2014-02-24 14:35:00,346.33,346.33,345.77,346.03,6700.0,345.3983,345.3983,344.8398,345.0991,6700.0
2014-02-24 14:40:00,346.18,346.5,346.13,346.46,1400.0,345.2487,345.5678,345.1988,345.5279,1400.0
2014-02-24 14:45:00,346.25,346.64,346.25,346.5,4600.0,345.3185,345.7074,345.3185,345.5678,4600.0
2014-02-24 14:50:00,346.42,347.35,346.42,346.99,10700.0,345.488,346.4155,345.488,346.0565,10700.0
2014-02-24 14:55:00,347.0,347.27,346.32,346.38,17900.0,346.0665,346.3358,345.3883,345.4481,17900.0
2014-02-24 15:00:00,346.38,346.38,345.55,345.97,8300.0,345.4481,345.4481,344.6204,345.0392,8300.0
2014-02-24 15:05:00,345.82,346.53,345.73,346.53,13000.0,344.8897,345.5977,344.7999,345.5977,13000.0
2014-02-24 15:10:00,346.46,346.85,346.35,346.74,15600.0,345.5279,345.9169,345.4182,345.8072,15600.0
2014-02-24 15:15:00,346.71,346.9,346.44,346.72,11000.0,345.7773,345.9667,345.508,345.7872,11000.0
2014-02-24 15:20:00,346.5,346.83,346.45,346.83,17900.0,345.5678,345.8969,345.518,345.8969,17900.0
2014-02-24 15:25:00,346.65,346.75,346.29,346.53,10600.0,345.7174,345.8171,345.3584,345.5977,10600.0
2014-02-24 15:30:00,346.43,347.1,346.31,346.89,8100.0,345.498,346.1662,345.3783,345.9568,8100.0
2014-02-24 15:35:00,347.06,347.23,346.48,346.84,12300.0,346.1263,346.2959,345.5479,345.9069,12300.0
2014-02-24 15:40:00,346.74,346.98,346.47,346.86,15400.0,345.8072,346.0465,345.5379,345.9269,15400.0
2014-02-24 15:45:00,346.81,347.33,346.55,347.2,28900.0,345.877,346.3956,345.6177,346.2659,28900.0
2014-02-24 15:50:00,347.19,347.3,346.9,347.08,25900.0,346.256,346.3657,345.9667,346.1463,25900.0
2014-02-24 15:55:00,346.98,347.71,346.97,347.6,83400.0,346.0465,346.7746,346.0366,346.6649,83400.0
2014-02-25 09:30:00,346.44,347.58,346.17,347.39,17400.0,345.508,346.6449,345.2387,346.4554,17400.0
2014-02-25 09:35:00,347.51,347.78,346.03,347.14,55800.0,346.5751,346.8444,345.0991,346.2061,55800.0
2014-02-25 09:40:00,346.51,346.52,343.87,344.96,15300.0,345.5778,345.5878,342.9449,344.032,15300.0
2014-02-25 09:45:00,345.5,345.5,341.36,344.09,26500.0,344.5705,344.5705,340.4417,343.1643,26500.0
2014-02-25 09:50:00,344.02,344.02,340.75,340.75,68700.0,343.0945,343.0945,339.8333,339.8333,68700.0
2014-02-25 09:55:00,340.98,341.0,337.27,339.77,18100.0,340.0627,340.0826,336.3627,338.8559,18100.0
2014-02-25 10:00:00,339.8,339.8,337.95,338.48,14600.0,338.8858,338.8858,337.0408,337.5694,14600.0
2014-02-25 10:05:00,338.21,339.74,338.06,339.02,13300.0,337.3001,338.826,337.1505,338.1079,13300.0
2014-02-25 10:10:00,339.01,339.99,338.52,339.97,14300.0,338.098,339.0753,337.6093,339.0554,14300.0
2014-02-25 10:15:00,339.68,341.97,339.68,341.97,11000.0,338.7662,341.05,338.7662,341.05,11000.0
2014-02-25 10:20:00,341.98,343.57,341.17,342.52,19000.0,341.06,342.6457,340.2522,341.5985,19000.0
2014-02-25 10:25:00,342.12,343.53,341.0,341.0,22000.0,341.1996,342.6058,340.0826,340.0826,22000.0
2014-02-25 10:30:00,341.0,341.52,340.74,341.05,13600.0,340.0826,340.6012,339.8233,340.1325,13600.0
2014-02-25 10:35:00,341.05,341.76,340.59,341.35,6700.0,340.1325,340.8406,339.6737,340.4317,6700.0
2014-02-25 10:40:00,341.3,341.75,340.76,341.75,8200.0,340.3818,340.8306,339.8433,340.8306,8200.0
2014-02-25 10:45:00,342.0,342.3,341.04,341.31,12200.0,341.0799,341.3791,340.1225,340.3918,12200.0
2014-02-25 10:50:00,341.26,342.6,341.15,342.5,29500.0,340.3419,341.6783,340.2322,341.5786,29500.0
2014-02-25 10:55:00,342.34,342.53,341.17,341.35,9500.0,341.419,341.6085,340.2522,340.4317,9500.0
2014-02-25 11:00:00,341.25,341.69,341.11,341.66,3500.0,340.3319,340.7708,340.1923,340.7408,3500.0
2014-02-25 11:05:00,341.33,341.33,340.55,340.81,38100.0,340.4117,340.4117,339.6338,339.8931,38100.0
2014-02-25 11:10:00,340.57,341.3,340.11,340.94,12500.0,339.6538,340.3818,339.195,340.0228,12500.0
2014-02-25 11:15:00,341.06,341.45,340.86,341.45,4900.0,340.1425,340.5314,339.943,340.5314,4900.0
2014-02-25 11:20:00,341.58,341.99,341.32,341.83,4800.0,340.6611,341.07,340.4018,340.9104,4800.0
2014-02-25 11:25:00,341.38,341.66,341.0,341.66,3700.0,340.4616,340.7408,340.0826,340.7408,3700.0
2014-02-25 11:30:00,341.77,341.77,340.28,340.42,3400.0,340.8505,340.8505,339.3646,339.5042,3400.0
2014-02-25 11:35:00,340.65,340.65,339.77,340.16,5400.0,339.7336,339.7336,338.8559,339.2449,5400.0
2014-02-25 11:40:00,339.98,340.66,339.98,340.18,3700.0,339.0654,339.7435,339.0654,339.2648,3700.0
2014-02-25 11:45:00,340.1,340.76,340.02,340.5,3800.0,339.185,339.8433,339.1053,339.584,3800.0
2014-02-25 11:50:00,340.51,340.66,338.66,338.66,14400.0,339.5939,339.7435,337.7489,337.7489,14400.0
2014-02-25 11:55:00,338.7,339.6,338.57,338.81,9000.0,337.7888,338.6864,337.6592,337.8985,9000.0
2014-02-25 12:00:00,338.81,339.4,338.51,338.88,13300.0,337.8985,338.4869,337.5993,337.9683,13300.0
2014-02-25 12:05:00,338.65,339.1,338.19,338.86,6000.0,337.7389,338.1877,337.2802,337.9484,6000.0
2014-02-25 12:10:00,338.79,338.89,338.23,338.58,19700.0,337.8786,337.9783,337.3201,337.6691,19700.0
2014-02-25 12:15:00,338.61,338.63,337.75,337.9,13100.0,337.699,337.719,336.8414,336.991,13100.0
2014-02-25 12:20:00,338.1,338.12,337.43,337.99,6200.0,337.1904,337.2104,336.5222,337.0807,6200.0
2014-02-25 12:25:00,338.31,338.31,337.87,337.98,7000.0,337.3999,337.3999,336.961,337.0707,7000.0
2014-02-25 12:30:00,338.0,338.35,337.56,337.8,6000.0,337.0907,337.4397,336.6519,336.8912,6000.0
2014-02-25 12:35:00,337.99,338.68,337.92,338.5,7600.0,337.0807,337.7689,337.0109,337.5893,7600.0
2014-02-25 12:40:00,338.57,338.59,337.53,337.53,3700.0,337.6592,337.6791,336.622,336.622,3700.0
2014-02-25 12:45:00,337.97,338.05,337.6,338.0,3700.0,337.0608,337.1406,336.6918,337.0907,3700.0
2014-02-25 12:50:00,338.21,338.35,337.83,338.0,3800.0,337.3001,337.4397,336.9211,337.0907,3800.0
2014-02-25 12:55:00,337.98,338.38,337.73,338.1,6600.0,337.0707,337.4697,336.8214,337.1904,6600.0
2014-02-25 13:00:00,338.13,338.66,338.05,338.2,6600.0,337.2203,337.7489,337.1406,337.2902,6600.0
2014-02-25 13:05:00,338.15,338.7,338.15,338.61,6800.0,337.2403,337.7888,337.2403,337.699,6800.0
2014-02-25 13:10:00,338.64,339.18,338.34,339.0,11800.0,337.729,338.2675,337.4298,338.088,11800.0
2014-02-25 13:15:00,338.85,339.5,338.82,338.87,3400.0,337.9384,338.5867,337.9085,337.9583,3400.0
2014-02-25 13:20:00,338.88,339.33,338.77,339.19,13800.0,337.9683,338.4171,337.8586,338.2775,13800.0
2014-02-25 13:25:00,339.2,339.55,338.86,339.55,5700.0,338.2875,338.6365,337.9484,338.6365,5700.0
2014-02-25 13:30:00,339.55,339.55,338.49,339.08,9500.0,338.6365,338.6365,337.5794,338.1678,9500.0
2014-02-25 13:35:00,339.0,339.07,338.33,338.33,8700.0,338.088,338.1578,337.4198,337.4198,8700.0
2014-02-25 13:40:00,338.48,338.48,337.72,338.04,6500.0,337.5694,337.5694,336.8114,337.1306,6500.0
2014-02-25 13:45:00,338.05,338.84,338.03,338.35,8700.0,337.1406,337.9284,337.1206,337.4397,8700.0
2014-02-25 13:50:00,338.15,338.3,338.01,338.13,5200.0,337.2403,337.3899,337.1007,337.2203,5200.0
2014-02-25 13:55:00,338.13,338.2,337.82,337.82,4100.0,337.2203,337.2902,336.9112,336.9112,4100.0
2014-02-25 14:00:00,337.98,338.54,337.96,338.11,20000.0,337.0707,337.6292,337.0508,337.2004,20000.0
2014-02-25 14:05:00,338.11,338.56,337.71,338.56,7400.0,337.2004,337.6492,336.8015,337.6492,7400.0
2014-02-25 14:10:00,338.07,338.19,337.65,337.74,6100.0,337.1605,337.2802,336.7416,336.8314,6100.0
2014-02-25 14:15:00,338.08,338.08,337.44,337.47,6600.0,337.1705,337.1705,336.5322,336.5621,6600.0
2014-02-25 14:20:00,337.47,337.78,337.01,337.16,4500.0,336.5621,336.8713,336.1034,336.2529,4500.0
2014-02-25 14:25:00,337.05,337.72,337.01,337.72,8300.0,336.1432,336.8114,336.1034,336.8114,8300.0
2014-02-25 14:30:00,337.73,337.73,336.75,337.1,9000.0,336.8214,336.8214,335.8441,336.1931,9000.0
2014-02-25 14:35:00,336.88,337.55,336.83,336.94,3500.0,335.9737,336.6419,335.9238,336.0335,3500.0
2014-02-25 14:40:00,337.05,337.46,337.0,337.14,7400.0,336.1432,336.5521,336.0934,336.233,7400.0
2014-02-25 14:45:00,337.15,337.46,337.0,337.17,7300.0,336.243,336.5521,336.0934,336.2629,7300.0
2014-02-25 14:50:00,337.15,337.3,336.79,336.99,9300.0,336.243,336.3926,335.8839,336.0834,9300.0
2014-02-25 14:55:00,336.93,337.37,336.88,337.13,6200.0,336.0236,336.4624,335.9737,336.223,6200.0
2014-02-25 15:00:00,337.12,338.92,337.08,338.65,9500.0,336.2131,338.0082,336.1732,337.7389,9500.0
2014-02-25 15:05:00,338.6,339.13,338.28,339.13,6300.0,337.6891,338.2176,337.3699,338.2176,6300.0
2014-02-25 15:10:00,339.07,339.07,338.51,338.71,6600.0,338.1578,338.1578,337.5993,337.7988,6600.0
2014-02-25 15:15:00,338.58,339.05,338.31,338.69,21500.0,337.6691,338.1379,337.3999,337.7788,21500.0
2014-02-25 15:20:00,338.81,338.81,338.35,338.46,4700.0,337.8985,337.8985,337.4397,337.5495,4700.0
2014-02-25 15:25:00,338.44,338.75,337.9,337.91,12600.0,337.5295,337.8387,336.991,337.0009,12600.0
2014-02-25 15:30:00,337.98,338.44,337.71,338.44,14300.0,337.0707,337.5295,336.8015,337.5295,14300.0
2014-02-25 15:35:00,338.34,339.3,338.28,339.06,9400.0,337.4298,338.3872,337.3699,338.1478,9400.0
2014-02-25 15:40:00,339.01,339.19,338.6,339.03,9500.0,338.098,338.2775,337.6891,338.1179,9500.0
2014-02-25 15:45:00,338.83,338.97,338.15,338.62,17900.0,337.9185,338.0581,337.2403,337.709,17900.0
2014-02-25 15:50:00,338.62,339.43,338.42,338.95,34000.0,337.709,338.5168,337.5096,338.0381,34000.0
2014-02-25 15:55:00,339.29,340.08,339.04,339.99,33500.0,338.3772,339.1651,338.1279,339.0753,33500.0
2014-02-26 09:30:00,343.33,343.48,341.46,341.46,15900.0,342.4064,342.5559,340.5414,340.5414,15900.0
2014-02-26 09:35:00,341.02,341.78,340.13,340.82,44900.0,340.1026,340.8605,339.215,339.9031,44900.0
2014-02-26 09:40:00,340.42,341.96,339.93,341.96,32300.0,339.5042,341.04,339.0155,341.04,32300.0
2014-02-26 09:45:00,340.25,341.53,340.25,340.72,1600.0,339.3346,340.6112,339.3346,339.8034,1600.0
2014-02-26 09:50:00,340.52,340.52,336.0,336.4,26500.0,339.6039,339.6039,335.0961,335.495,26500.0
2014-02-26 09:55:00,336.6,338.48,336.15,337.47,8300.0,335.6945,337.5694,335.2457,336.5621,8300.0
2014-02-26 10:00:00,338.36,339.36,337.25,338.11,8000.0,337.4497,338.447,336.3427,337.2004,8000.0
2014-02-26 10:05:00,338.51,339.37,336.7,337.3,10900.0,337.5993,338.457,335.7942,336.3926,10900.0
2014-02-26 10:10:00,337.3,337.79,336.08,336.09,11200.0,336.3926,336.8813,335.1759,335.1858,11200.0
2014-02-26 10:15:00,336.49,336.58,335.11,335.11,19300.0,335.5848,335.6745,334.2085,334.2085,19300.0
2014-02-26 10:20:00,335.11,336.43,334.9,336.38,14800.0,334.2085,335.5249,333.999,335.475,14800.0
2014-02-26 10:25:00,336.05,337.38,336.05,337.38,13000.0,335.1459,336.4724,335.1459,336.4724,13000.0
2014-02-26 10:30:00,337.48,338.8,337.42,338.41,6200.0,336.5721,337.8885,336.5123,337.4996,6200.0
2014-02-26 10:35:00,338.63,339.74,338.63,339.45,7600.0,337.719,338.826,337.719,338.5368,7600.0
2014-02-26 10:40:00,340.0,340.74,339.91,340.5,7500.0,339.0853,339.8233,338.9956,339.584,7500.0
2014-02-26 10:45:00,340.6,341.15,340.37,340.93,4500.0,339.6837,340.2322,339.4543,340.0128,4500.0
2014-02-26 10:50:00,340.84,341.44,340.61,341.32,5800.0,339.923,340.5214,339.6937,340.4018,5800.0
2014-02-26 10:55:00,341.12,341.21,339.03,339.21,3100.0,340.2023,340.2921,338.1179,338.2974,3100.0
2014-02-26 11:00:00,339.7,340.34,338.78,339.33,7000.0,338.7861,339.4244,337.8686,338.4171,7000.0
2014-02-26 11:05:00,339.14,339.14,338.16,338.16,3200.0,338.2276,338.2276,337.2503,337.2503,3200.0
2014-02-26 11:10:00,338.18,339.15,338.1,338.92,13500.0,337.2702,338.2376,337.1904,338.0082,13500.0
2014-02-26 11:15:00,338.92,339.69,338.73,339.69,7600.0,338.0082,338.7761,337.8187,338.7761,7600.0
2014-02-26 11:20:00,340.02,340.42,339.81,340.13,5700.0,339.1053,339.5042,338.8958,339.215,5700.0
2014-02-26 11:25:00,339.99,340.29,339.77,340.11,4800.0,339.0753,339.3745,338.8559,339.195,4800.0
2014-02-26 11:30:00,340.19,340.65,339.77,339.97,3600.0,339.2748,339.7336,338.8559,339.0554,3600.0
2014-02-26 11:35:00,339.85,340.85,339.85,340.85,2700.0,338.9357,339.933,338.9357,339.933,2700.0
2014-02-26 11:40:00,340.79,342.13,340.49,341.93,18200.0,339.8732,341.2096,339.574,341.0101,18200.0
2014-02-26 11:45:00,341.57,341.57,340.49,340.51,5100.0,340.6511,340.6511,339.574,339.5939,5100.0
2014-02-26 11:50:00,340.86,340.96,340.28,340.52,1200.0,339.943,340.0427,339.3646,339.6039,1200.0
2014-02-26 11:55:00,340.13,340.54,339.74,340.2,5100.0,339.215,339.6239,338.826,339.2848,5100.0
2014-02-26 12:00:00,340.14,340.46,339.88,339.88,800.0,339.2249,339.5441,338.9656,338.9656,800.0
2014-02-26 12:05:00,340.3,340.33,340.09,340.09,300.0,339.3845,339.4144,339.1751,339.1751,300.0
2014-02-26 12:10:00,340.82,340.85,340.33,340.58,800.0,339.9031,339.933,339.4144,339.6637,800.0
2014-02-26 12:15:00,340.34,340.58,339.81,340.07,4300.0,339.4244,339.6637,338.8958,339.1551,4300.0
2014-02-26 12:20:00,339.89,339.89,339.5,339.5,1800.0,338.9756,338.9756,338.5867,338.5867,1800.0
2014-02-26 12:25:00,339.6,339.83,339.43,339.48,1800.0,338.6864,338.9158,338.5168,338.5667,1800.0
2014-02-26 12:30:00,339.71,340.07,339.69,340.05,3500.0,338.7961,339.1551,338.7761,339.1352,3500.0
2014-02-26 12:35:00,339.5,339.66,339.03,339.16,2800.0,338.5867,338.7462,338.1179,338.2476,2800.0
2014-02-26 12:40:00,339.5,339.5,339.14,339.21,3400.0,338.5867,338.5867,338.2276,338.2974,3400.0
2014-02-26 12:45:00,339.17,339.54,338.7,339.06,4000.0,338.2575,338.6265,337.7888,338.1478,4000.0
2014-02-26 12:50:00,339.02,339.02,338.5,338.56,3700.0,338.1079,338.1079,337.5893,337.6492,3700.0
2014-02-26 12:55:00,338.27,338.47,337.84,337.84,3100.0,337.36,337.5594,336.9311,336.9311,3100.0
2014-02-26 13:00:00,337.77,337.8,337.12,337.3,4600.0,336.8613,336.8912,336.2131,336.3926,4600.0
2014-02-26 13:05:00,337.27,338.49,337.01,338.49,5900.0,336.3627,337.5794,336.1034,337.5794,5900.0
2014-02-26 13:10:00,338.43,338.7,338.0,338.7,3800.0,337.5195,337.7888,337.0907,337.7888,3800.0
2014-02-26 13:15:00,338.8,338.92,338.43,338.75,2000.0,337.8885,338.0082,337.5195,337.8387,2000.0
2014-02-26 13:20:00,338.61,339.52,338.61,339.51,3400.0,337.699,338.6066,337.699,338.5966,3400.0
2014-02-26 13:25:00,339.68,340.03,339.44,340.03,8500.0,338.7662,339.1152,338.5268,339.1152,8500.0
2014-02-26 13:30:00,340.07,340.07,339.54,339.62,7200.0,339.1551,339.1551,338.6265,338.7063,7200.0
2014-02-26 13:35:00,339.7,339.88,339.51,339.85,2200.0,338.7861,338.9656,338.5966,338.9357,2200.0
2014-02-26 13:40:00,339.85,340.07,339.35,339.55,3800.0,338.9357,339.1551,338.4371,338.6365,3800.0
2014-02-26 13:45:00,339.57,339.57,338.44,338.47,4600.0,338.6565,338.6565,337.5295,337.5594,4600.0
2014-02-26 13:50:00,338.43,339.04,338.43,338.9,2400.0,337.5195,338.1279,337.5195,337.9883,2400.0
2014-02-26 13:55:00,338.85,338.85,338.4,338.51,1100.0,337.9384,337.9384,337.4896,337.5993,1100.0
2014-02-26 14:00:00,338.68,338.88,338.36,338.67,2600.0,337.7689,337.9683,337.4497,337.7589,2600.0
2014-02-26 14:05:00,338.72,338.72,337.0,337.0,5500.0,337.8088,337.8088,336.0934,336.0934,5500.0
2014-02-26 14:10:00,337.13,337.71,336.5,336.5,6100.0,336.223,336.8015,335.5947,335.5947,6100.0
2014-02-26 14:15:00,336.75,337.05,336.11,336.31,9500.0,335.8441,336.1432,335.2058,335.4052,9500.0
2014-02-26 14:20:00,336.01,336.77,335.35,336.69,8900.0,335.106,335.864,334.4478,335.7842,8900.0
2014-02-26 14:25:00,336.76,336.76,334.75,334.75,16900.0,335.854,335.854,333.8494,333.8494,16900.0
2014-02-26 14:30:00,335.04,335.93,334.59,335.08,6500.0,334.1387,335.0263,333.6899,334.1785,6500.0
2014-02-26 14:35:00,335.33,335.76,334.95,335.31,4600.0,334.4279,334.8567,334.0489,334.4079,4600.0
2014-02-26 14:40:00,335.53,336.46,335.4,335.78,3400.0,334.6273,335.5548,334.4977,334.8767,3400.0
2014-02-26 14:45:00,335.75,336.26,335.45,335.65,5400.0,334.8467,335.3554,334.5475,334.747,5400.0
2014-02-26 14:50:00,336.21,336.24,335.79,335.82,8100.0,335.3055,335.3354,334.8866,334.9166,8100.0
2014-02-26 14:55:00,336.08,336.63,336.05,336.24,6300.0,335.1759,335.7244,335.1459,335.3354,6300.0
2014-02-26 15:00:00,336.41,336.81,336.09,336.39,9100.0,335.505,335.9039,335.1858,335.485,9100.0
2014-02-26 15:05:00,336.81,336.81,335.58,335.66,5600.0,335.9039,335.9039,334.6772,334.757,5600.0
2014-02-26 15:10:00,335.66,335.94,334.76,335.05,10500.0,334.757,335.0362,333.8594,334.1486,10500.0
2014-02-26 15:15:00,335.11,335.54,334.59,334.7,10600.0,334.2085,334.6373,333.6899,333.7996,10600.0
2014-02-26 15:20:00,334.78,335.11,334.64,335.01,8800.0,333.8794,334.2085,333.7397,334.1087,8800.0
2014-02-26 15:25:00,335.1,335.6,334.68,335.32,12900.0,334.1985,334.6971,333.7796,334.4179,12900.0
2014-02-26 15:30:00,335.63,336.08,335.38,335.69,5900.0,334.7271,335.1759,334.4777,334.7869,5900.0
2014-02-26 15:35:00,335.77,336.5,335.73,336.47,8300.0,334.8667,335.5947,334.8268,335.5648,8300.0
2014-02-26 15:40:00,336.42,336.8,336.18,336.2,10800.0,335.5149,335.8939,335.2756,335.2955,10800.0
2014-02-26 15:45:00,336.22,336.45,335.75,336.15,20500.0,335.3155,335.5449,334.8467,335.2457,20500.0
2014-02-26 15:50:00,336.07,336.94,335.75,336.25,11300.0,335.1659,336.0335,334.8467,335.3454,11300.0
2014-02-26 15:55:00,336.4,336.79,335.74,336.49,25300.0,335.495,335.8839,334.8368,335.5848,25300.0
2014-02-27 09:30:00,335.0,335.6,334.05,335.0,23200.0,334.0988,334.6971,333.1513,334.0988,23200.0
2014-02-27 09:35:00,335.08,335.99,334.78,335.03,6300.0,334.1785,335.0861,333.8794,334.1287,6300.0
2014-02-27 09:40:00,335.23,337.38,335.07,337.0,24600.0,334.3281,336.4724,334.1686,336.0934,24600.0
2014-02-27 09:45:00,337.37,338.91,336.89,338.18,9400.0,336.4624,337.9982,335.9837,337.2702,9400.0
2014-02-27 09:50:00,337.51,337.51,335.24,336.41,8400.0,336.602,336.602,334.3381,335.505,8400.0
2014-02-27 09:55:00,336.93,336.93,335.09,335.91,18000.0,336.0236,336.0236,334.1885,335.0063,18000.0
2014-02-27 10:00:00,335.86,336.96,335.85,336.23,4900.0,334.9564,336.0535,334.9465,335.3255,4900.0
2014-02-27 10:05:00,335.93,337.93,335.93,337.13,6700.0,335.0263,337.0209,335.0263,336.223,6700.0
2014-02-27 10:10:00,337.43,337.78,336.19,336.2,2900.0,336.5222,336.8713,335.2856,335.2955,2900.0
2014-02-27 10:15:00,336.85,336.85,335.72,335.97,6700.0,335.9438,335.9438,334.8168,335.0662,6700.0
2014-02-27 10:20:00,335.81,337.0,335.81,337.0,1700.0,334.9066,336.0934,334.9066,336.0934,1700.0
2014-02-27 10:25:00,337.39,337.5,336.47,337.37,4400.0,336.4823,336.592,335.5648,336.4624,4400.0
2014-02-27 10:30:00,336.96,338.03,336.96,338.0,11300.0,336.0535,337.1206,336.0535,337.0907,11300.0
2014-02-27 10:35:00,337.99,338.75,337.85,338.2,19100.0,337.0807,337.8387,336.9411,337.2902,19100.0
2014-02-27 10:40:00,338.16,339.09,337.68,337.68,24100.0,337.2503,338.1778,336.7716,336.7716,24100.0
2014-02-27 10:45:00,337.68,338.08,337.52,337.79,3100.0,336.7716,337.1705,336.612,336.8813,3100.0
2014-02-27 10:50:00,337.88,338.48,337.86,338.48,19200.0,336.971,337.5694,336.9511,337.5694,19200.0
2014-02-27 10:55:00,338.25,339.29,338.25,339.1,18200.0,337.34,338.3772,337.34,338.1877,18200.0
2014-02-27 11:00:00,339.09,340.34,338.98,340.01,19500.0,338.1778,339.4244,338.0681,339.0953,19500.0
2014-02-27 11:05:00,340.01,340.23,339.64,339.99,5500.0,339.0953,339.3147,338.7263,339.0753,5500.0
2014-02-27 11:10:00,340.2,341.98,340.2,341.75,17300.0,339.2848,341.06,339.2848,340.8306,17300.0
2014-02-27 11:15:00,341.6,341.68,340.84,341.44,7000.0,340.681,340.7608,339.923,340.5214,7000.0
2014-02-27 11:20:00,341.48,342.11,341.45,341.67,6800.0,340.5613,341.1896,340.5314,340.7508,6800.0
2014-02-27 11:25:00,341.69,342.14,341.55,341.85,9600.0,340.7708,341.2196,340.6311,340.9303,9600.0
2014-02-27 11:30:00,342.01,342.11,340.62,340.84,12300.0,341.0899,341.1896,339.7036,339.923,12300.0
2014-02-27 11:35:00,340.5,341.06,339.81,340.71,7800.0,339.584,340.1425,338.8958,339.7934,7800.0
2014-02-27 11:40:00,340.45,340.73,340.22,340.73,10700.0,339.5341,339.8133,339.3047,339.8133,10700.0
2014-02-27 11:45:00,340.74,340.87,339.94,340.0,6900.0,339.8233,339.953,339.0255,339.0853,6900.0
2014-02-27 11:50:00,340.0,340.0,339.29,339.71,6700.0,339.0853,339.0853,338.3772,338.7961,6700.0
2014-02-27 11:55:00,339.69,339.96,339.09,339.38,6400.0,338.7761,339.0454,338.1778,338.467,6400.0
2014-02-27 12:00:00,339.38,339.38,338.63,338.82,7300.0,338.467,338.467,337.719,337.9085,7300.0
2014-02-27 12:05:00,339.02,339.03,338.0,339.03,3100.0,338.1079,338.1179,337.0907,338.1179,3100.0
2014-02-27 12:10:00,338.99,339.38,338.73,339.34,1100.0,338.078,338.467,337.8187,338.4271,1100.0
2014-02-27 12:15:00,339.32,339.4,338.92,339.33,6200.0,338.4071,338.4869,338.0082,338.4171,6200.0
2014-02-27 12:20:00,339.36,339.4,338.83,338.88,5100.0,338.447,338.4869,337.9185,337.9683,5100.0
2014-02-27 12:25:00,338.61,338.75,338.08,338.75,1900.0,337.699,337.8387,337.1705,337.8387,1900.0
2014-02-27 12:30:00,338.84,338.84,338.19,338.31,1000.0,337.9284,337.9284,337.2802,337.3999,1000.0
2014-02-27 12:35:00,338.68,338.98,338.39,338.62,1200.0,337.7689,338.0681,337.4796,337.709,1200.0
2014-02-27 12:40:00,338.9,339.23,338.82,339.14,2300.0,337.9883,338.3174,337.9085,338.2276,2300.0
2014-02-27 12:45:00,339.14,339.15,338.78,339.15,1200.0,338.2276,338.2376,337.8686,338.2376,1200.0
2014-02-27 12:50:00,338.94,339.4,338.51,339.4,5300.0,338.0282,338.4869,337.5993,338.4869,5300.0
2014-02-27 12:55:00,339.33,339.36,338.61,338.74,2800.0,338.4171,338.447,337.699,337.8287,2800.0
2014-02-27 13:00:00,338.88,339.4,338.66,339.4,4400.0,337.9683,338.4869,337.7489,338.4869,4400.0
2014-02-27 13:05:00,339.4,339.4,338.98,339.2,5800.0,338.4869,338.4869,338.0681,338.2875,5800.0
2014-02-27 13:10:00,339.36,339.36,338.91,339.36,4400.0,338.447,338.447,337.9982,338.447,4400.0
2014-02-27 13:15:00,339.29,339.4,339.16,339.4,9300.0,338.3772,338.4869,338.2476,338.4869,9300.0
2014-02-27 13:20:00,339.4,340.25,339.34,340.22,4500.0,338.4869,339.3346,338.4271,339.3047,4500.0
2014-02-27 13:25:00,340.22,341.57,340.22,341.4,8000.0,339.3047,340.6511,339.3047,340.4815,8000.0
2014-02-27 13:30:00,341.4,341.52,340.63,340.63,11200.0,340.4815,340.6012,339.7136,339.7136,11200.0
2014-02-27 13:35:00,340.59,341.36,340.14,341.08,5500.0,339.6737,340.4417,339.2249,340.1624,5500.0
2014-02-27 13:40:00,341.12,341.15,340.2,340.99,5700.0,340.2023,340.2322,339.2848,340.0726,5700.0
2014-02-27 13:45:00,341.0,341.31,340.72,340.86,3800.0,340.0826,340.3918,339.8034,339.943,3800.0
2014-02-27 13:50:00,341.0,341.35,340.7,341.35,3200.0,340.0826,340.4317,339.7834,340.4317,3200.0
2014-02-27 13:55:00,341.22,341.98,341.22,341.62,3800.0,340.302,341.06,340.302,340.701,3800.0
2014-02-27 14:00:00,341.68,342.2,341.42,341.5,5800.0,340.7608,341.2794,340.5015,340.5813,5800.0
2014-02-27 14:05:00,341.61,341.98,341.37,341.66,3500.0,340.691,341.06,340.4516,340.7408,3500.0
2014-02-27 14:10:00,341.89,342.17,341.67,342.04,2900.0,340.9702,341.2495,340.7508,341.1198,2900.0
2014-02-27 14:15:00,342.09,342.09,341.12,341.12,3400.0,341.1697,341.1697,340.2023,340.2023,3400.0
2014-02-27 14:20:00,341.03,341.03,339.52,339.52,5100.0,340.1125,340.1125,338.6066,338.6066,5100.0
2014-02-27 14:25:00,339.69,339.74,338.75,338.75,6100.0,338.7761,338.826,337.8387,337.8387,6100.0
2014-02-27 14:30:00,338.68,339.2,338.68,338.95,10600.0,337.7689,338.2875,337.7689,338.0381,10600.0
2014-02-27 14:35:00,338.87,339.15,338.67,338.67,2800.0,337.9583,338.2376,337.7589,337.7589,2800.0
2014-02-27 14:40:00,338.8,339.07,338.12,338.12,11100.0,337.8885,338.1578,337.2104,337.2104,11100.0
2014-02-27 14:45:00,338.51,338.68,338.1,338.47,7600.0,337.5993,337.7689,337.1904,337.5594,7600.0
2014-02-27 14:50:00,338.54,339.11,338.43,339.11,2700.0,337.6292,338.1977,337.5195,338.1977,2700.0
2014-02-27 14:55:00,339.16,339.3,338.91,339.14,5400.0,338.2476,338.3872,337.9982,338.2276,5400.0
2014-02-27 15:00:00,339.01,339.01,338.32,338.93,4800.0,338.098,338.098,337.4098,338.0182,4800.0
2014-02-27 15:05:00,339.16,339.25,338.66,338.87,6300.0,338.2476,338.3373,337.7489,337.9583,6300.0
2014-02-27 15:10:00,338.9,339.02,338.44,338.44,4900.0,337.9883,338.1079,337.5295,337.5295,4900.0
2014-02-27 15:15:00,338.78,339.27,338.63,338.63,4200.0,337.8686,338.3573,337.719,337.719,4200.0
2014-02-27 15:20:00,338.65,339.16,338.63,338.68,3300.0,337.7389,338.2476,337.719,337.7689,3300.0
2014-02-27 15:25:00,338.57,339.16,338.54,338.59,3800.0,337.6592,338.2476,337.6292,337.6791,3800.0
2014-02-27 15:30:00,338.85,339.16,338.78,338.87,3700.0,337.9384,338.2476,337.8686,337.9583,3700.0
2014-02-27 15:35:00,338.82,339.1,338.7,338.71,7000.0,337.9085,338.1877,337.7888,337.7988,7000.0
2014-02-27 15:40:00,338.87,339.04,338.61,338.98,4000.0,337.9583,338.1279,337.699,338.0681,4000.0
2014-02-27 15:45:00,338.81,338.81,338.25,338.25,13200.0,337.8985,337.8985,337.34,337.34,13200.0
2014-02-27 15:50:00,338.04,338.6,337.77,338.03,14800.0,337.1306,337.6891,336.8613,337.1206,14800.0
2014-02-27 15:55:00,338.07,338.81,337.87,338.61,26400.0,337.1605,337.8985,336.961,337.699,26400.0
2014-02-28 09:30:00,335.36,341.0,335.33,338.86,71700.0,334.4578,340.0826,334.4279,337.9484,71700.0
2014-02-28 09:35:00,339.65,340.59,338.63,340.59,2900.0,338.7363,339.6737,337.719,339.6737,2900.0
2014-02-28 09:40:00,340.19,340.84,339.52,340.02,12600.0,339.2748,339.923,338.6066,339.1053,12600.0
2014-02-28 09:45:00,340.0,340.65,339.0,340.65,22000.0,339.0853,339.7336,338.088,339.7336,22000.0
2014-02-28 09:50:00,340.93,340.93,339.62,340.86,3700.0,340.0128,340.0128,338.7063,339.943,3700.0
2014-02-28 09:55:00,341.11,341.15,340.12,340.58,4300.0,340.1923,340.2322,339.205,339.6637,4300.0
2014-02-28 10:00:00,340.95,343.38,340.52,342.15,13500.0,340.0328,342.4562,339.6039,341.2295,13500.0
2014-02-28 10:05:00,342.01,342.51,340.76,341.44,20500.0,341.0899,341.5886,339.8433,340.5214,20500.0
2014-02-28 10:10:00,341.31,341.59,340.57,341.19,7700.0,340.3918,340.671,339.6538,340.2721,7700.0
2014-02-28 10:15:00,341.18,341.7,340.62,340.77,19100.0,340.2621,340.7807,339.7036,339.8532,19100.0
2014-02-28 10:20:00,340.78,341.07,340.34,340.54,16900.0,339.8632,340.1524,339.4244,339.6239,16900.0
2014-02-28 10:25:00,340.33,341.17,340.28,340.66,21800.0,339.4144,340.2522,339.3646,339.7435,21800.0
2014-02-28 10:30:00,340.41,340.97,340.1,340.67,7900.0,339.4942,340.0527,339.185,339.7535,7900.0
2014-02-28 10:35:00,340.89,341.44,340.24,341.21,5000.0,339.9729,340.5214,339.3247,340.2921,5000.0
2014-02-28 10:40:00,341.0,341.7,340.99,341.61,9500.0,340.0826,340.7807,340.0726,340.691,9500.0
2014-02-28 10:45:00,341.26,341.73,341.11,341.31,4800.0,340.3419,340.8107,340.1923,340.3918,4800.0
2014-02-28 10:50:00,341.67,342.03,341.66,341.87,2600.0,340.7508,341.1098,340.7408,340.9503,2600.0
2014-02-28 10:55:00,341.86,342.19,341.44,341.68,5500.0,340.9403,341.2694,340.5214,340.7608,5500.0
2014-02-28 11:00:00,341.7,341.74,341.22,341.73,4700.0,340.7807,340.8206,340.302,340.8107,4700.0
2014-02-28 11:05:00,341.69,342.4,341.26,342.15,6800.0,340.7708,341.4789,340.3419,341.2295,6800.0
2014-02-28 11:10:00,342.31,343.0,342.31,342.51,8100.0,341.3891,342.0772,341.3891,341.5886,8100.0
2014-02-28 11:15:00,342.89,343.08,342.5,342.76,3300.0,341.9675,342.157,341.5786,341.8379,3300.0
2014-02-28 11:20:00,342.51,342.8,341.82,341.89,3100.0,341.5886,341.8778,340.9004,340.9702,3100.0
2014-02-28 11:25:00,341.72,341.94,341.3,341.94,4200.0,340.8007,341.0201,340.3818,341.0201,4200.0
2014-02-28 11:30:00,341.63,341.75,340.61,340.94,14900.0,340.7109,340.8306,339.6937,340.0228,14900.0
2014-02-28 11:35:00,341.01,341.47,340.86,340.86,2400.0,340.0926,340.5514,339.943,339.943,2400.0
2014-02-28 11:40:00,341.1,341.11,340.5,340.66,3200.0,340.1823,340.1923,339.584,339.7435,3200.0
2014-02-28 11:45:00,340.95,341.47,340.67,341.47,1900.0,340.0328,340.5514,339.7535,340.5514,1900.0
2014-02-28 11:50:00,341.47,341.81,341.0,341.35,7500.0,340.5514,340.8904,340.0826,340.4317,7500.0
2014-02-28 11:55:00,341.36,341.69,341.13,341.16,1300.0,340.4417,340.7708,340.2123,340.2422,1300.0
2014-02-28 12:00:00,340.88,341.16,340.88,341.15,2600.0,339.9629,340.2422,339.9629,340.2322,2600.0
2014-02-28 12:05:00,340.89,341.52,340.89,341.28,1900.0,339.9729,340.6012,339.9729,340.3619,1900.0
2014-02-28 12:10:00,341.01,341.45,341.01,341.3,2500.0,340.0926,340.5314,340.0926,340.3818,2500.0
2014-02-28 12:15:00,341.16,341.35,340.73,341.22,4300.0,340.2422,340.4317,339.8133,340.302,4300.0
2014-02-28 12:20:00,340.92,341.22,340.81,340.81,1000.0,340.0028,340.302,339.8931,339.8931,1000.0
2014-02-28 12:25:00,340.92,341.74,340.92,341.74,8700.0,340.0028,340.8206,340.0028,340.8206,8700.0
2014-02-28 12:30:00,341.75,342.0,341.63,341.9,3500.0,340.8306,341.0799,340.7109,340.9802,3500.0
2014-02-28 12:35:00,341.93,342.0,341.11,341.11,4400.0,341.0101,341.0799,340.1923,340.1923,4400.0
2014-02-28 12:40:00,341.18,341.47,341.04,341.4,2000.0,340.2621,340.5514,340.1225,340.4815,2000.0
2014-02-28 12:45:00,341.47,341.47,341.16,341.25,1400.0,340.5514,340.5514,340.2422,340.3319,1400.0
2014-02-28 12:50:00,341.35,341.42,340.8,340.8,2000.0,340.4317,340.5015,339.8832,339.8832,2000.0
2014-02-28 12:55:00,340.81,341.01,340.5,340.64,4400.0,339.8931,340.0926,339.584,339.7236,4400.0
2014-02-28 13:00:00,340.87,340.98,340.77,340.91,1400.0,339.953,340.0627,339.8532,339.9929,1400.0
2014-02-28 13:05:00,340.85,341.13,340.78,340.79,1500.0,339.933,340.2123,339.8632,339.8732,1500.0
2014-02-28 13:10:00,340.94,341.04,340.7,340.7,5100.0,340.0228,340.1225,339.7834,339.7834,5100.0
2014-02-28 13:15:00,340.67,340.91,340.58,340.91,1200.0,339.7535,339.9929,339.6637,339.9929,1200.0
2014-02-28 13:20:00,340.94,341.02,340.6,340.85,4000.0,340.0228,340.1026,339.6837,339.933,4000.0
2014-02-28 13:25:00,340.8,340.94,340.43,340.43,2200.0,339.8832,340.0228,339.5142,339.5142,2200.0
2014-02-28 13:30:00,340.43,340.51,340.09,340.29,3500.0,339.5142,339.5939,339.1751,339.3745,3500.0
2014-02-28 13:35:00,340.39,340.41,339.8,339.87,3600.0,339.4743,339.4942,338.8858,338.9557,3600.0
2014-02-28 13:40:00,339.81,340.19,339.68,339.69,4800.0,338.8958,339.2748,338.7662,338.7761,4800.0
2014-02-28 13:45:00,339.47,339.47,337.85,337.85,8700.0,338.5567,338.5567,336.9411,336.9411,8700.0
2014-02-28 13:50:00,337.99,338.32,337.8,337.97,4200.0,337.0807,337.4098,336.8912,337.0608,4200.0
2014-02-28 13:55:00,337.85,337.85,336.38,336.38,5700.0,336.9411,336.9411,335.475,335.475,5700.0
2014-02-28 14:00:00,336.42,336.9,332.0,334.61,36200.0,335.5149,335.9936,331.1068,333.7098,36200.0
2014-02-28 14:05:00,334.64,334.81,331.61,331.67,27700.0,333.7397,333.9093,330.7179,330.7777,27700.0
2014-02-28 14:10:00,332.09,332.09,330.79,331.0,25600.0,331.1966,331.1966,329.9001,330.1095,25600.0
2014-02-28 14:15:00,331.44,331.44,329.4,329.83,28400.0,330.5483,330.5483,328.5138,328.9427,28400.0
2014-02-28 14:20:00,329.93,332.84,329.89,331.82,15500.0,329.0424,331.9446,329.0025,330.9273,15500.0
2014-02-28 14:25:00,332.22,332.22,330.18,332.01,8400.0,331.3262,331.3262,329.2917,331.1168,8400.0
2014-02-28 14:30:00,331.54,332.21,331.5,331.5,7400.0,330.6481,331.3163,330.6082,330.6082,7400.0
2014-02-28 14:35:00,331.51,331.51,329.11,329.11,10900.0,330.6181,330.6181,328.2246,328.2246,10900.0
2014-02-28 14:40:00,329.21,329.49,327.13,327.64,11200.0,328.3243,328.6036,326.2499,326.7586,11200.0
2014-02-28 14:45:00,327.11,327.31,322.58,324.62,41900.0,326.23,326.4294,321.7122,323.7467,41900.0
2014-02-28 14:50:00,324.6,326.34,324.41,326.05,39600.0,323.7267,325.4621,323.5373,325.1728,39600.0
2014-02-28 14:55:00,326.0,327.39,325.0,326.99,39600.0,325.123,326.5092,324.1257,326.1103,39600.0
2014-02-28 15:00:00,327.05,327.57,325.85,326.31,34800.0,326.1701,326.6887,324.9734,325.4321,34800.0
2014-02-28 15:05:00,326.02,326.55,325.0,326.46,12800.0,325.1429,325.6715,324.1257,325.5817,12800.0
2014-02-28 15:10:00,325.97,329.12,325.95,329.12,17700.0,325.0931,328.2346,325.0731,328.2346,17700.0
2014-02-28 15:15:00,328.16,329.99,327.64,329.27,17300.0,327.2772,329.1022,326.7586,328.3842,17300.0
2014-02-28 15:20:00,329.42,331.05,329.37,330.83,18700.0,328.5338,330.1594,328.4839,329.94,18700.0
2014-02-28 15:25:00,330.69,331.91,330.07,330.07,20800.0,329.8004,331.0171,329.182,329.182,20800.0
2014-02-28 15:30:00,330.13,330.64,329.59,330.19,18000.0,329.2419,329.7505,328.7033,329.3017,18000.0
2014-02-28 15:35:00,330.39,330.71,330.03,330.66,8000.0,329.5012,329.8203,329.1421,329.7704,8000.0
2014-02-28 15:40:00,330.91,333.04,330.91,332.6,35500.0,330.0198,332.144,330.0198,331.7052,35500.0
2014-02-28 15:45:00,332.34,332.8,331.34,331.34,32600.0,331.4459,331.9047,330.4486,330.4486,32600.0
2014-02-28 15:50:00,331.31,332.73,331.0,332.23,35000.0,330.4187,331.8349,330.1095,331.3362,35000.0
2014-02-28 15:55:00,332.57,333.46,332.33,332.41,46000.0,331.6753,332.5629,331.4359,331.5157,46000.0
2014-03-03 09:30:00,327.4,330.21,327.02,329.98,45200.0,326.5192,329.3216,326.1402,329.0923,45200.0
2014-03-03 09:35:00,330.83,331.56,329.79,330.23,17000.0,329.94,330.668,328.9028,329.3416,17000.0
2014-03-03 09:40:00,330.97,333.5,330.97,332.95,10900.0,330.0796,332.6028,330.0796,332.0543,10900.0
2014-03-03 09:45:00,333.45,337.32,333.44,335.69,38800.0,332.5529,336.4125,332.543,334.7869,38800.0
2014-03-03 09:50:00,335.7,336.87,334.6,335.13,22200.0,334.7969,335.9637,333.6998,334.2284,22200.0
2014-03-03 09:55:00,335.15,337.3,335.15,336.9,12700.0,334.2484,336.3926,334.2484,335.9936,12700.0
2014-03-03 10:00:00,336.89,339.66,336.53,338.75,32800.0,335.9837,338.7462,335.6246,337.8387,32800.0
2014-03-03 10:05:00,338.75,340.94,338.75,340.0,24900.0,337.8387,340.0228,337.8387,339.0853,24900.0
2014-03-03 10:10:00,339.32,339.98,337.56,337.56,12900.0,338.4071,339.0654,336.6519,336.6519,12900.0
2014-03-03 10:15:00,338.09,338.28,336.8,337.31,10700.0,337.1804,337.3699,335.8939,336.4025,10700.0
2014-03-03 10:20:00,337.11,337.27,336.61,337.22,11300.0,336.2031,336.3627,335.7044,336.3128,11300.0
2014-03-03 10:25:00,336.78,339.69,336.21,339.3,29200.0,335.874,338.7761,335.3055,338.3872,29200.0
2014-03-03 10:30:00,339.51,340.82,339.19,340.25,18700.0,338.5966,339.9031,338.2775,339.3346,18700.0
2014-03-03 10:35:00,340.12,340.44,338.6,339.28,10800.0,339.205,339.5241,337.6891,338.3672,10800.0
2014-03-03 10:40:00,338.9,339.49,338.76,339.22,7100.0,337.9883,338.5767,337.8486,338.3074,7100.0
2014-03-03 10:45:00,339.01,339.48,338.98,339.34,12600.0,338.098,338.5667,338.0681,338.4271,12600.0
2014-03-03 10:50:00,339.38,340.17,339.15,340.0,32200.0,338.467,339.2549,338.2376,339.0853,32200.0
2014-03-03 10:55:00,340.0,341.1,340.0,340.84,8800.0,339.0853,340.1823,339.0853,339.923,8800.0
2014-03-03 11:00:00,341.0,341.34,340.25,340.4,8200.0,340.0826,340.4217,339.3346,339.4842,8200.0
2014-03-03 11:05:00,340.25,340.42,339.49,339.97,15700.0,339.3346,339.5042,338.5767,339.0554,15700.0
2014-03-03 11:10:00,339.97,341.1,339.88,340.63,6600.0,339.0554,340.1823,338.9656,339.7136,6600.0
2014-03-03 11:15:00,340.34,340.4,339.38,339.39,23500.0,339.4244,339.4842,338.467,338.477,23500.0
2014-03-03 11:20:00,339.31,340.3,339.3,340.0,6900.0,338.3972,339.3845,338.3872,339.0853,6900.0
2014-03-03 11:25:00,340.0,340.28,339.62,339.99,14000.0,339.0853,339.3646,338.7063,339.0753,14000.0
2014-03-03 11:30:00,340.05,340.8,339.33,340.29,12900.0,339.1352,339.8832,338.4171,339.3745,12900.0
2014-03-03 11:35:00,340.15,340.6,339.81,340.0,9300.0,339.2349,339.6837,338.8958,339.0853,9300.0
2014-03-03 11:40:00,340.0,340.4,339.68,339.96,5300.0,339.0853,339.4842,338.7662,339.0454,5300.0
2014-03-03 11:45:00,339.96,339.96,338.75,339.57,11700.0,339.0454,339.0454,337.8387,338.6565,11700.0
2014-03-03 11:50:00,339.84,339.84,339.18,339.57,10200.0,338.9257,338.9257,338.2675,338.6565,10200.0
2014-03-03 11:55:00,339.61,339.73,338.84,339.03,12400.0,338.6964,338.816,337.9284,338.1179,12400.0
2014-03-03 12:00:00,338.7,339.34,338.18,338.18,11700.0,337.7888,338.4271,337.2702,337.2702,11700.0
2014-03-03 12:05:00,338.15,338.47,335.37,335.37,26000.0,337.2403,337.5594,334.4678,334.4678,26000.0
2014-03-03 12:10:00,335.38,337.4,334.59,337.05,21900.0,334.4777,336.4923,333.6899,336.1432,21900.0
2014-03-03 12:15:00,337.05,337.17,336.43,336.43,8000.0,336.1432,336.2629,335.5249,335.5249,8000.0
2014-03-03 12:20:00,336.54,336.92,336.31,336.65,4200.0,335.6346,336.0136,335.4052,335.7443,4200.0
2014-03-03 12:25:00,336.88,337.38,336.38,336.51,9700.0,335.9737,336.4724,335.475,335.6047,9700.0
2014-03-03 12:30:00,336.5,337.01,336.49,337.01,7900.0,335.5947,336.1034,335.5848,336.1034,7900.0
2014-03-03 12:35:00,337.02,338.51,337.0,337.43,14600.0,336.1133,337.5993,336.0934,336.5222,14600.0
2014-03-03 12:40:00,337.3,337.38,336.67,337.25,12700.0,336.3926,336.4724,335.7643,336.3427,12700.0
2014-03-03 12:45:00,337.22,337.72,337.03,337.22,6600.0,336.3128,336.8114,336.1233,336.3128,6600.0
2014-03-03 12:50:00,337.41,338.51,337.26,338.12,4900.0,336.5023,337.5993,336.3527,337.2104,4900.0
2014-03-03 12:55:00,338.13,339.0,337.92,339.0,8400.0,337.2203,338.088,337.0109,338.088,8400.0
2014-03-03 13:00:00,339.04,339.62,338.87,339.43,13100.0,338.1279,338.7063,337.9583,338.5168,13100.0
2014-03-03 13:05:00,339.55,339.88,339.3,339.35,8400.0,338.6365,338.9656,338.3872,338.4371,8400.0
2014-03-03 13:10:00,339.35,339.73,338.87,339.45,10900.0,338.4371,338.816,337.9583,338.5368,10900.0
2014-03-03 13:15:00,339.45,339.75,339.43,339.52,5600.0,338.5368,338.836,338.5168,338.6066,5600.0
2014-03-03 13:20:00,339.53,339.57,338.69,339.31,17400.0,338.6166,338.6565,337.7788,338.3972,17400.0
2014-03-03 13:25:00,339.62,339.78,338.88,338.88,5500.0,338.7063,338.8659,337.9683,337.9683,5500.0
2014-03-03 13:30:00,338.86,339.11,338.49,338.89,7700.0,337.9484,338.1977,337.5794,337.9783,7700.0
2014-03-03 13:35:00,339.05,339.9,338.81,338.81,9200.0,338.1379,338.9856,337.8985,337.8985,9200.0
2014-03-03 13:40:00,338.9,338.9,337.65,337.67,9700.0,337.9883,337.9883,336.7416,336.7616,9700.0
2014-03-03 13:45:00,337.56,337.56,336.48,336.5,7400.0,336.6519,336.6519,335.5748,335.5947,7400.0
2014-03-03 13:50:00,336.82,336.95,335.48,335.49,7300.0,335.9139,336.0435,334.5775,334.5874,7300.0
2014-03-03 13:55:00,335.8,336.78,335.54,336.28,7000.0,334.8966,335.874,334.6373,335.3753,7000.0
2014-03-03 14:00:00,336.4,336.72,335.9,336.72,3200.0,335.495,335.8141,334.9963,335.8141,3200.0
2014-03-03 14:05:00,336.7,336.84,336.4,336.63,7700.0,335.7942,335.9338,335.495,335.7244,7700.0
2014-03-03 14:10:00,336.83,338.27,336.74,338.27,8200.0,335.9238,337.36,335.8341,337.36,8200.0
2014-03-03 14:15:00,338.39,338.62,337.7,337.75,4500.0,337.4796,337.709,336.7915,336.8414,4500.0
2014-03-03 14:20:00,337.92,338.56,337.56,338.34,2000.0,337.0109,337.6492,336.6519,337.4298,2000.0
2014-03-03 14:25:00,338.46,338.67,337.48,337.77,6700.0,337.5495,337.7589,336.5721,336.8613,6700.0
2014-03-03 14:30:00,337.48,338.44,337.01,338.44,4500.0,336.5721,337.5295,336.1034,337.5295,4500.0
2014-03-03 14:35:00,338.5,338.5,337.54,337.79,4900.0,337.5893,337.5893,336.6319,336.8813,4900.0
2014-03-03 14:40:00,337.76,339.38,337.69,338.93,6500.0,336.8513,338.467,336.7815,338.0182,6500.0
2014-03-03 14:45:00,338.93,340.04,338.93,339.44,6400.0,338.0182,339.1252,338.0182,338.5268,6400.0
2014-03-03 14:50:00,339.76,340.41,339.67,340.34,2700.0,338.846,339.4942,338.7562,339.4244,2700.0
2014-03-03 14:55:00,340.25,340.32,339.05,339.08,7600.0,339.3346,339.4044,338.1379,338.1678,7600.0
2014-03-03 15:00:00,339.12,339.86,338.91,338.95,7700.0,338.2077,338.9457,337.9982,338.0381,7700.0
2014-03-03 15:05:00,338.95,339.54,338.76,339.1,6800.0,338.0381,338.6265,337.8486,338.1877,6800.0
2014-03-03 15:10:00,339.05,339.24,337.72,337.72,8400.0,338.1379,338.3274,336.8114,336.8114,8400.0
2014-03-03 15:15:00,337.76,338.5,337.42,338.2,5400.0,336.8513,337.5893,336.5123,337.2902,5400.0
2014-03-03 15:20:00,338.47,338.48,337.09,337.82,7900.0,337.5594,337.5694,336.1831,336.9112,7900.0
2014-03-03 15:25:00,337.57,338.97,337.2,338.78,14700.0,336.6618,338.0581,336.2928,337.8686,14700.0
2014-03-03 15:30:00,338.39,338.99,337.95,338.75,14100.0,337.4796,338.078,337.0408,337.8387,14100.0
2014-03-03 15:35:00,338.95,340.12,338.92,339.36,29000.0,338.0381,339.205,338.0082,338.447,29000.0
2014-03-03 15:40:00,339.44,339.46,338.69,339.42,8100.0,338.5268,338.5468,337.7788,338.5069,8100.0
2014-03-03 15:45:00,339.42,339.74,339.01,339.01,7400.0,338.5069,338.826,338.098,338.098,7400.0
2014-03-03 15:50:00,339.12,339.4,338.9,339.11,18000.0,338.2077,338.4869,337.9883,338.1977,18000.0
2014-03-03 15:55:00,339.1,339.52,338.95,339.51,15000.0,338.1877,338.6066,338.0381,338.5966,15000.0
2014-03-04 09:30:00,343.81,345.5,343.44,345.5,21900.0,342.8851,344.5705,342.5161,344.5705,21900.0
2014-03-04 09:35:00,345.5,347.99,345.45,347.31,14800.0,344.5705,347.0538,344.5206,346.3756,14800.0
2014-03-04 09:40:00,346.74,347.47,344.0,344.85,41800.0,345.8072,346.5352,343.0745,343.9223,41800.0
2014-03-04 09:45:00,343.56,346.62,343.5,346.62,11300.0,342.6357,345.6875,342.5759,345.6875,11300.0
2014-03-04 09:50:00,346.31,347.65,346.16,347.04,9600.0,345.3783,346.7147,345.2287,346.1064,9600.0
2014-03-04 09:55:00,347.04,347.75,346.12,346.6,50000.0,346.1064,346.8145,345.1888,345.6676,50000.0
2014-03-04 10:00:00,346.74,347.37,343.5,343.81,11600.0,345.8072,346.4355,342.5759,342.8851,11600.0
2014-03-04 10:05:00,343.61,344.02,342.24,342.5,13500.0,342.6856,343.0945,341.3193,341.5786,13500.0
2014-03-04 10:10:00,342.95,343.45,342.51,343.32,10000.0,342.0274,342.526,341.5886,342.3964,10000.0
2014-03-04 10:15:00,343.27,344.03,343.2,343.92,6800.0,342.3465,343.1045,342.2767,342.9948,6800.0
2014-03-04 10:20:00,344.11,344.87,343.5,343.5,9400.0,343.1843,343.9422,342.5759,342.5759,9400.0
2014-03-04 10:25:00,343.18,344.32,343.15,344.29,3500.0,342.2568,343.3937,342.2268,343.3638,3500.0
2014-03-04 10:30:00,344.28,344.28,343.24,343.24,6200.0,343.3538,343.3538,342.3166,342.3166,6200.0
2014-03-04 10:35:00,343.26,343.72,342.51,343.6,8000.0,342.3365,342.7953,341.5886,342.6756,8000.0
2014-03-04 10:40:00,343.6,344.43,343.19,343.91,5900.0,342.6756,343.5034,342.2667,342.9848,5900.0
2014-03-04 10:45:00,344.13,345.41,344.13,345.16,4800.0,343.2042,344.4808,343.2042,344.2314,4800.0
2014-03-04 10:50:00,345.2,347.32,345.08,346.31,18400.0,344.2713,346.3856,344.1516,345.3783,18400.0
2014-03-04 10:55:00,346.39,347.42,346.16,347.14,12000.0,345.4581,346.4853,345.2287,346.2061,12000.0
2014-03-04 11:00:00,347.43,347.45,346.92,347.25,4900.0,346.4953,346.5153,345.9867,346.3158,4900.0
2014-03-04 11:05:00,346.76,347.31,346.65,346.84,7700.0,345.8271,346.3756,345.7174,345.9069,7700.0
2014-03-04 11:10:00,347.12,347.99,347.09,347.78,15600.0,346.1862,347.0538,346.1562,346.8444,15600.0
2014-03-04 11:15:00,348.0,348.35,347.21,347.37,10100.0,347.0638,347.4128,346.2759,346.4355,10100.0
2014-03-04 11:20:00,347.1,347.55,347.1,347.12,900.0,346.1662,346.615,346.1662,346.1862,900.0
2014-03-04 11:25:00,347.18,347.18,345.49,345.73,6400.0,346.246,346.246,344.5605,344.7999,6400.0
2014-03-04 11:30:00,345.73,346.15,345.49,345.52,2400.0,344.7999,345.2188,344.5605,344.5905,2400.0
2014-03-04 11:35:00,345.49,345.54,344.48,344.86,4500.0,344.5605,344.6104,343.5533,343.9322,4500.0
2014-03-04 11:40:00,345.04,345.61,345.04,345.47,600.0,344.1118,344.6802,344.1118,344.5406,600.0
2014-03-04 11:45:00,345.5,345.95,345.34,345.69,7200.0,344.5705,345.0193,344.4109,344.76,7200.0
2014-03-04 11:50:00,345.72,345.72,345.38,345.43,1700.0,344.7899,344.7899,344.4508,344.5007,1700.0
2014-03-04 11:55:00,345.5,345.55,344.82,344.82,2000.0,344.5705,344.6204,343.8923,343.8923,2000.0
2014-03-04 12:00:00,345.1,345.94,344.63,345.93,4400.0,344.1716,345.0093,343.7029,344.9994,4400.0
2014-03-04 12:05:00,345.93,345.93,345.93,345.93,0.0,344.9994,344.9994,344.9994,344.9994,0.0
2014-03-04 12:10:00,345.43,346.64,345.43,345.94,6000.0,344.5007,345.7074,344.5007,345.0093,6000.0
2014-03-04 12:15:00,346.6,347.51,346.39,347.51,5000.0,345.6676,346.5751,345.4581,346.5751,5000.0
2014-03-04 12:20:00,347.35,347.9,347.35,347.53,4100.0,346.4155,346.9641,346.4155,346.5951,4100.0
2014-03-04 12:25:00,347.87,348.88,347.59,348.79,9900.0,346.9341,347.9414,346.6549,347.8517,9900.0
2014-03-04 12:30:00,348.55,348.55,346.74,347.24,7600.0,347.6123,347.6123,345.8072,346.3058,7600.0
2014-03-04 12:35:00,346.91,347.64,346.88,347.01,2700.0,345.9767,346.7048,345.9468,346.0765,2700.0
2014-03-04 12:40:00,347.28,347.28,346.57,347.02,1100.0,346.3457,346.3457,345.6376,346.0864,1100.0
2014-03-04 12:45:00,347.13,347.7,346.98,347.54,1500.0,346.1961,346.7646,346.0465,346.605,1500.0
2014-03-04 12:50:00,347.29,347.69,346.84,346.84,3200.0,346.3557,346.7546,345.9069,345.9069,3200.0
2014-03-04 12:55:00,347.02,347.3,346.7,346.96,3300.0,346.0864,346.3657,345.7673,346.0266,3300.0
2014-03-04 13:00:00,347.05,347.38,346.97,347.02,2300.0,346.1163,346.4455,346.0366,346.0864,2300.0
2014-03-04 13:05:00,347.43,347.79,347.0,347.51,4000.0,346.4953,346.8544,346.0665,346.5751,4000.0
2014-03-04 13:10:00,347.55,347.55,346.75,346.95,2800.0,346.615,346.615,345.8171,346.0166,2800.0
2014-03-04 13:15:00,346.94,347.29,346.55,346.71,2300.0,346.0066,346.3557,345.6177,345.7773,2300.0
2014-03-04 13:20:00,347.02,347.02,346.0,346.0,1900.0,346.0864,346.0864,345.0692,345.0692,1900.0
2014-03-04 13:25:00,345.9,346.33,345.7,346.21,2600.0,344.9694,345.3983,344.77,345.2786,2600.0
2014-03-04 13:30:00,346.36,346.38,345.86,345.86,3900.0,345.4282,345.4481,344.9295,344.9295,3900.0
2014-03-04 13:35:00,346.1,346.36,345.92,346.32,1700.0,345.1689,345.4282,344.9894,345.3883,1700.0
2014-03-04 13:40:00,346.19,346.55,345.86,345.86,1500.0,345.2587,345.6177,344.9295,344.9295,1500.0
2014-03-04 13:45:00,345.95,346.94,345.95,346.26,2800.0,345.0193,346.0066,345.0193,345.3285,2800.0
2014-03-04 13:50:00,346.16,346.25,345.14,345.14,2400.0,345.2287,345.3185,344.2115,344.2115,2400.0
2014-03-04 13:55:00,345.29,345.69,344.76,344.9,4600.0,344.3611,344.76,343.8325,343.9721,4600.0
2014-03-04 14:00:00,344.92,345.44,344.51,344.51,3300.0,343.9921,344.5107,343.5832,343.5832,3300.0
2014-03-04 14:05:00,344.51,344.95,344.18,344.95,2700.0,343.5832,344.022,343.2541,344.022,2700.0
2014-03-04 14:10:00,344.78,345.72,344.78,345.51,1900.0,343.8524,344.7899,343.8524,344.5805,1900.0
2014-03-04 14:15:00,345.59,345.76,344.88,344.88,1900.0,344.6603,344.8298,343.9522,343.9522,1900.0
2014-03-04 14:20:00,345.22,345.76,345.18,345.76,1100.0,344.2913,344.8298,344.2514,344.8298,1100.0
2014-03-04 14:25:00,345.69,346.19,345.53,345.6,3300.0,344.76,345.2587,344.6004,344.6702,3300.0
2014-03-04 14:30:00,346.08,346.26,345.79,345.79,1300.0,345.149,345.3285,344.8597,344.8597,1300.0
2014-03-04 14:35:00,345.91,346.04,345.01,345.69,2800.0,344.9794,345.1091,344.0818,344.76,2800.0
2014-03-04 14:40:00,346.06,346.27,345.52,345.98,1100.0,345.129,345.3384,344.5905,345.0492,1100.0
2014-03-04 14:45:00,345.9,346.32,345.77,345.77,500.0,344.9694,345.3883,344.8398,344.8398,500.0
2014-03-04 14:50:00,345.53,345.53,345.47,345.47,1100.0,344.6004,344.6004,344.5406,344.5406,1100.0
2014-03-04 14:55:00,345.73,346.46,345.73,345.96,3600.0,344.7999,345.5279,344.7999,345.0293,3600.0
2014-03-04 15:00:00,346.01,346.01,345.75,346.0,2800.0,345.0791,345.0791,344.8198,345.0692,2800.0
2014-03-04 15:05:00,345.76,346.12,345.76,346.02,1500.0,344.8298,345.1888,344.8298,345.0891,1500.0
2014-03-04 15:10:00,346.13,346.25,345.94,345.94,1700.0,345.1988,345.3185,345.0093,345.0093,1700.0
2014-03-04 15:15:00,346.04,346.82,345.74,346.45,4700.0,345.1091,345.887,344.8099,345.518,4700.0
2014-03-04 15:20:00,346.52,346.73,346.39,346.7,2300.0,345.5878,345.7972,345.4581,345.7673,2300.0
2014-03-04 15:25:00,346.48,346.64,345.98,346.63,5100.0,345.5479,345.7074,345.0492,345.6975,5100.0
2014-03-04 15:30:00,346.49,346.76,346.31,346.61,2300.0,345.5578,345.8271,345.3783,345.6775,2300.0
2014-03-04 15:35:00,346.61,346.61,345.85,345.99,3900.0,345.6775,345.6775,344.9196,345.0592,3900.0
2014-03-04 15:40:00,346.37,346.82,346.16,346.82,3900.0,345.4382,345.887,345.2287,345.887,3900.0
2014-03-04 15:45:00,346.76,346.82,345.75,345.8,12100.0,345.8271,345.887,344.8198,344.8697,12100.0
2014-03-04 15:50:00,345.74,346.06,345.74,345.95,11600.0,344.8099,345.129,344.8099,345.0193,11600.0
2014-03-04 15:55:00,346.06,346.29,345.27,345.6,12700.0,345.129,345.3584,344.3411,344.6702,12700.0
2014-03-05 09:30:00,348.3,349.13,345.0,348.79,31900.0,347.363,348.1907,344.0719,347.8517,31900.0
2014-03-05 09:35:00,348.83,350.57,348.83,350.0,38300.0,347.8916,349.6269,347.8916,349.0584,38300.0
2014-03-05 09:40:00,349.61,350.22,349.08,349.84,14800.0,348.6695,349.2778,348.1409,348.8988,14800.0
2014-03-05 09:45:00,349.81,349.87,346.62,347.71,8000.0,348.8689,348.9288,345.6875,346.7746,8000.0
2014-03-05 09:50:00,347.51,349.04,347.4,348.01,7700.0,346.5751,348.101,346.4654,347.0738,7700.0
2014-03-05 09:55:00,348.38,348.83,347.0,347.0,7500.0,347.4428,347.8916,346.0665,346.0665,7500.0
2014-03-05 10:00:00,347.23,347.4,345.59,345.98,10400.0,346.2959,346.4654,344.6603,345.0492,10400.0
2014-03-05 10:05:00,346.4,348.01,346.4,347.61,7300.0,345.4681,347.0738,345.4681,346.6748,7300.0
2014-03-05 10:10:00,347.34,347.66,346.66,346.81,5800.0,346.4056,346.7247,345.7274,345.877,5800.0
2014-03-05 10:15:00,347.81,347.81,346.4,346.4,4600.0,346.8743,346.8743,345.4681,345.4681,4600.0
2014-03-05 10:20:00,346.84,347.13,346.17,346.81,5400.0,345.9069,346.1961,345.2387,345.877,5400.0
2014-03-05 10:25:00,346.82,348.6,346.68,347.23,44600.0,345.887,347.6622,345.7473,346.2959,44600.0
2014-03-05 10:30:00,347.37,348.15,347.37,347.68,4900.0,346.4355,347.2134,346.4355,346.7446,4900.0
2014-03-05 10:35:00,348.08,348.43,347.5,348.21,8100.0,347.1436,347.4926,346.5651,347.2732,8100.0
2014-03-05 10:40:00,348.07,349.43,348.07,349.12,13700.0,347.1336,348.4899,347.1336,348.1808,13700.0
2014-03-05 10:45:00,349.39,349.65,348.0,348.21,17900.0,348.45,348.7093,347.0638,347.2732,17900.0
2014-03-05 10:50:00,348.04,348.87,347.89,348.87,3400.0,347.1037,347.9314,346.9541,347.9314,3400.0
2014-03-05 10:55:00,349.25,349.25,348.9,348.9,400.0,348.3104,348.3104,347.9614,347.9614,400.0
2014-03-05 11:00:00,349.11,349.11,348.73,348.76,3700.0,348.1708,348.1708,347.7918,347.8217,3700.0
2014-03-05 11:05:00,348.59,349.15,348.59,349.15,1200.0,347.6522,348.2107,347.6522,348.2107,1200.0
2014-03-05 11:10:00,349.16,349.47,348.65,348.65,4400.0,348.2207,348.5298,347.712,347.712,4400.0
2014-03-05 11:15:00,348.67,349.1,348.66,348.79,4100.0,347.732,348.1608,347.722,347.8517,4100.0
2014-03-05 11:20:00,349.04,349.5,348.71,349.5,22200.0,348.101,348.5598,347.7719,348.5598,22200.0
2014-03-05 11:25:00,349.5,349.7,348.23,348.23,8800.0,348.5598,348.7592,347.2932,347.2932,8800.0
2014-03-05 11:30:00,348.05,348.66,348.05,348.56,5900.0,347.1137,347.722,347.1137,347.6223,5900.0
2014-03-05 11:35:00,348.66,348.83,348.17,348.47,8100.0,347.722,347.8916,347.2333,347.5325,8100.0
2014-03-05 11:40:00,348.82,348.93,348.33,348.89,3500.0,347.8816,347.9913,347.3929,347.9514,3500.0
2014-03-05 11:45:00,348.89,349.02,348.41,348.48,2100.0,347.9514,348.081,347.4727,347.5425,2100.0
2014-03-05 11:50:00,348.34,348.5,347.68,348.44,9900.0,347.4029,347.5624,346.7446,347.5026,9900.0
2014-03-05 11:55:00,348.23,348.5,347.7,348.1,1100.0,347.2932,347.5624,346.7646,347.1635,1100.0
2014-03-05 12:00:00,348.09,348.16,347.7,348.06,2300.0,347.1535,347.2234,346.7646,347.1236,2300.0
2014-03-05 12:05:00,347.79,347.88,347.25,347.25,1800.0,346.8544,346.9441,346.3158,346.3158,1800.0
2014-03-05 12:10:00,347.25,347.43,347.1,347.17,3000.0,346.3158,346.4953,346.1662,346.236,3000.0
2014-03-05 12:15:00,347.0,347.16,346.5,347.16,2400.0,346.0665,346.226,345.5678,346.226,2400.0
2014-03-05 12:20:00,347.08,347.47,346.92,347.47,1700.0,346.1463,346.5352,345.9867,346.5352,1700.0
2014-03-05 12:25:00,347.69,347.69,347.22,347.22,1700.0,346.7546,346.7546,346.2859,346.2859,1700.0
2014-03-05 12:30:00,347.25,347.25,346.83,346.83,600.0,346.3158,346.3158,345.8969,345.8969,600.0
2014-03-05 12:35:00,347.16,347.25,346.93,346.93,700.0,346.226,346.3158,345.9967,345.9967,700.0
2014-03-05 12:40:00,346.71,347.5,346.71,346.83,2900.0,345.7773,346.5651,345.7773,345.8969,2900.0
2014-03-05 12:45:00,346.67,347.21,346.67,346.88,500.0,345.7374,346.2759,345.7374,345.9468,500.0
2014-03-05 12:50:00,347.11,347.53,347.11,347.34,2100.0,346.1762,346.5951,346.1762,346.4056,2100.0
2014-03-05 12:55:00,347.23,347.55,346.93,347.55,900.0,346.2959,346.615,345.9967,346.615,900.0
2014-03-05 13:00:00,347.31,347.58,347.25,347.32,1800.0,346.3756,346.6449,346.3158,346.3856,1800.0
2014-03-05 13:05:00,347.25,347.25,346.36,346.5,4900.0,346.3158,346.3158,345.4282,345.5678,4900.0
2014-03-05 13:10:00,346.35,347.17,346.3,347.01,2200.0,345.4182,346.236,345.3684,346.0765,2200.0
2014-03-05 13:15:00,346.98,347.5,346.96,347.22,2100.0,346.0465,346.5651,346.0266,346.2859,2100.0
2014-03-05 13:20:00,346.62,346.62,346.36,346.36,600.0,345.6875,345.6875,345.4282,345.4282,600.0
2014-03-05 13:25:00,347.2,347.2,346.55,346.55,200.0,346.2659,346.2659,345.6177,345.6177,200.0
2014-03-05 13:30:00,346.43,346.47,346.21,346.42,4500.0,345.498,345.5379,345.2786,345.488,4500.0
2014-03-05 13:35:00,346.42,346.42,346.15,346.15,3300.0,345.488,345.488,345.2188,345.2188,3300.0
2014-03-05 13:40:00,346.15,346.15,345.95,346.08,3400.0,345.2188,345.2188,345.0193,345.149,3400.0
2014-03-05 13:45:00,346.36,346.36,345.81,346.0,2300.0,345.4282,345.4282,344.8797,345.0692,2300.0
2014-03-05 13:50:00,346.0,346.0,345.5,345.75,8200.0,345.0692,345.0692,344.5705,344.8198,8200.0
2014-03-05 13:55:00,345.75,346.0,345.5,345.93,3500.0,344.8198,345.0692,344.5705,344.9994,3500.0
2014-03-05 14:00:00,346.0,346.01,345.62,345.62,7100.0,345.0692,345.0791,344.6902,344.6902,7100.0
2014-03-05 14:05:00,345.85,346.0,345.72,345.99,1800.0,344.9196,345.0692,344.7899,345.0592,1800.0
2014-03-05 14:10:00,345.94,345.94,345.37,345.38,3300.0,345.0093,345.0093,344.4409,344.4508,3300.0
2014-03-05 14:15:00,345.35,345.35,344.33,344.4,4500.0,344.4209,344.4209,343.4037,343.4735,4500.0
2014-03-05 14:20:00,344.46,345.25,344.46,344.81,3500.0,343.5333,344.3212,343.5333,343.8824,3500.0
2014-03-05 14:25:00,344.46,344.88,344.33,344.33,6600.0,343.5333,343.9522,343.4037,343.4037,6600.0
2014-03-05 14:30:00,344.36,345.1,344.1,345.1,3000.0,343.4336,344.1716,343.1743,344.1716,3000.0
2014-03-05 14:35:00,345.01,345.5,344.65,345.45,2700.0,344.0818,344.5705,343.7228,344.5206,2700.0
2014-03-05 14:40:00,345.18,345.94,344.96,345.77,23200.0,344.2514,345.0093,344.032,344.8398,23200.0
2014-03-05 14:45:00,345.68,346.4,345.28,346.21,11800.0,344.75,345.4681,344.3511,345.2786,11800.0
2014-03-05 14:50:00,346.36,346.64,346.27,346.37,3500.0,345.4282,345.7074,345.3384,345.4382,3500.0
2014-03-05 14:55:00,346.18,346.29,345.75,345.75,4700.0,345.2487,345.3584,344.8198,344.8198,4700.0
2014-03-05 15:00:00,345.53,345.67,345.09,345.59,10400.0,344.6004,344.7401,344.1616,344.6603,10400.0
2014-03-05 15:05:00,345.86,346.1,345.58,345.88,3500.0,344.9295,345.1689,344.6503,344.9495,3500.0
2014-03-05 15:10:00,345.91,345.91,345.5,345.73,3200.0,344.9794,344.9794,344.5705,344.7999,3200.0
2014-03-05 15:15:00,345.77,346.02,345.72,345.92,2400.0,344.8398,345.0891,344.7899,344.9894,2400.0
2014-03-05 15:20:00,345.94,346.48,345.79,346.2,4100.0,345.0093,345.5479,344.8597,345.2686,4100.0
2014-03-05 15:25:00,346.01,346.01,345.53,345.53,5200.0,345.0791,345.0791,344.6004,344.6004,5200.0
2014-03-05 15:30:00,345.53,346.0,345.2,345.9,7300.0,344.6004,345.0692,344.2713,344.9694,7300.0
2014-03-05 15:35:00,346.04,346.23,345.4,345.51,3200.0,345.1091,345.2985,344.4708,344.5805,3200.0
2014-03-05 15:40:00,345.51,345.68,344.76,344.76,6400.0,344.5805,344.75,343.8325,343.8325,6400.0
2014-03-05 15:45:00,344.84,345.24,344.75,345.1,5500.0,343.9123,344.3112,343.8225,344.1716,5500.0
2014-03-05 15:50:00,345.03,345.79,344.68,345.37,21500.0,344.1018,344.8597,343.7527,344.4409,21500.0
2014-03-05 15:55:00,345.28,345.87,345.16,345.49,21000.0,344.3511,344.9395,344.2314,344.5605,21000.0
2014-03-06 09:30:00,347.09,348.0,347.02,347.88,26600.0,346.1562,347.0638,346.0864,346.9441,26600.0
2014-03-06 09:35:00,347.95,347.99,347.08,347.99,56800.0,347.0139,347.0538,346.1463,347.0538,56800.0
2014-03-06 09:40:00,347.99,349.59,347.99,348.45,19900.0,347.0538,348.6495,347.0538,347.5126,19900.0
2014-03-06 09:45:00,348.45,349.41,348.1,349.33,5200.0,347.5126,348.47,347.1635,348.3902,5200.0
2014-03-06 09:50:00,348.96,351.88,348.85,351.57,34800.0,348.0212,350.9333,347.9115,350.6242,34800.0
2014-03-06 09:55:00,351.66,352.49,350.84,351.39,12700.0,350.7139,351.5417,349.8961,350.4447,12700.0
2014-03-06 10:00:00,350.92,351.13,349.01,349.87,5900.0,349.9759,350.1854,348.0711,348.9288,5900.0
2014-03-06 10:05:00,350.52,351.11,350.34,350.39,13600.0,349.577,350.1654,349.3975,349.4474,13600.0
2014-03-06 10:10:00,350.39,350.81,348.22,348.25,12100.0,349.4474,349.8662,347.2832,347.3131,12100.0
2014-03-06 10:15:00,348.56,348.67,346.5,347.71,15200.0,347.6223,347.732,345.5678,346.7746,15200.0
2014-03-06 10:20:00,347.61,348.44,347.53,347.65,5800.0,346.6748,347.5026,346.5951,346.7147,5800.0
2014-03-06 10:25:00,347.79,348.36,347.36,347.95,19400.0,346.8544,347.4228,346.4255,347.0139,19400.0
2014-03-06 10:30:00,347.94,348.0,347.5,347.72,3700.0,347.0039,347.0638,346.5651,346.7845,3700.0
2014-03-06 10:35:00,348.0,348.44,347.54,348.44,13700.0,347.0638,347.5026,346.605,347.5026,13700.0
2014-03-06 10:40:00,348.1,349.21,348.04,348.59,26400.0,347.1635,348.2705,347.1037,347.6522,26400.0
2014-03-06 10:45:00,348.59,348.96,348.47,348.96,1200.0,347.6522,348.0212,347.5325,348.0212,1200.0
2014-03-06 10:50:00,348.72,348.72,348.12,348.12,2100.0,347.7819,347.7819,347.1835,347.1835,2100.0
2014-03-06 10:55:00,348.3,348.57,348.16,348.49,9000.0,347.363,347.6323,347.2234,347.5525,9000.0
2014-03-06 11:00:00,348.33,348.33,348.12,348.29,2200.0,347.3929,347.3929,347.1835,347.353,2200.0
2014-03-06 11:05:00,347.95,348.13,347.39,348.08,6300.0,347.0139,347.1934,346.4554,347.1436,6300.0
2014-03-06 11:10:00,347.69,348.47,347.45,348.16,16500.0,346.7546,347.5325,346.5153,347.2234,16500.0
2014-03-06 11:15:00,347.84,348.32,347.84,348.01,6400.0,346.9042,347.3829,346.9042,347.0738,6400.0
2014-03-06 11:20:00,348.03,348.36,348.02,348.35,3300.0,347.0937,347.4228,347.0837,347.4128,3300.0
2014-03-06 11:25:00,348.55,348.55,348.1,348.33,1800.0,347.6123,347.6123,347.1635,347.3929,1800.0
2014-03-06 11:30:00,348.24,348.43,348.1,348.13,1900.0,347.3031,347.4926,347.1635,347.1934,1900.0
2014-03-06 11:35:00,347.99,348.39,347.96,348.19,4800.0,347.0538,347.4527,347.0239,347.2533,4800.0
2014-03-06 11:40:00,348.26,348.44,347.8,347.97,14200.0,347.3231,347.5026,346.8643,347.0339,14200.0
2014-03-06 11:45:00,347.95,348.35,347.8,348.3,17200.0,347.0139,347.4128,346.8643,347.363,17200.0
2014-03-06 11:50:00,348.24,349.32,348.14,349.11,30500.0,347.3031,348.3802,347.2034,348.1708,30500.0
2014-03-06 11:55:00,348.9,349.75,348.9,349.0,32300.0,347.9614,348.8091,347.9614,348.0611,32300.0
2014-03-06 12:00:00,348.94,349.16,348.58,348.68,20900.0,348.0013,348.2207,347.6422,347.742,20900.0
2014-03-06 12:05:00,348.8,349.44,348.51,349.24,39600.0,347.8616,348.4999,347.5724,348.3005,39600.0
2014-03-06 12:10:00,348.8,349.91,348.77,348.77,22700.0,347.8616,348.9686,347.8317,347.8317,22700.0
2014-03-06 12:15:00,349.0,349.12,348.45,349.12,5700.0,348.0611,348.1808,347.5126,348.1808,5700.0
2014-03-06 12:20:00,348.46,349.41,348.38,349.25,40000.0,347.5225,348.47,347.4428,348.3104,40000.0
2014-03-06 12:25:00,349.15,349.35,348.7,348.8,17300.0,348.2107,348.4102,347.7619,347.8616,17300.0
2014-03-06 12:30:00,348.75,348.82,348.44,348.71,4500.0,347.8118,347.8816,347.5026,347.7719,4500.0
2014-03-06 12:35:00,349.08,349.08,348.53,348.58,1200.0,348.1409,348.1409,347.5924,347.6422,1200.0
2014-03-06 12:40:00,348.8,348.85,348.34,348.35,3300.0,347.8616,347.9115,347.4029,347.4128,3300.0
2014-03-06 12:45:00,348.42,348.95,347.56,347.6,12300.0,347.4827,348.0112,346.625,346.6649,12300.0
2014-03-06 12:50:00,347.5,347.87,346.66,346.76,4400.0,346.5651,346.9341,345.7274,345.8271,4400.0
2014-03-06 12:55:00,346.51,346.94,345.86,346.0,4400.0,345.5778,346.0066,344.9295,345.0692,4400.0
2014-03-06 13:00:00,346.35,347.33,346.35,346.83,5900.0,345.4182,346.3956,345.4182,345.8969,5900.0
2014-03-06 13:05:00,346.78,346.9,345.52,345.77,6900.0,345.8471,345.9667,344.5905,344.8398,6900.0
2014-03-06 13:10:00,345.62,346.33,344.85,344.85,8000.0,344.6902,345.3983,343.9223,343.9223,8000.0
2014-03-06 13:15:00,344.88,345.32,344.49,344.49,4900.0,343.9522,344.391,343.5632,343.5632,4900.0
2014-03-06 13:20:00,344.23,344.86,342.11,342.11,18900.0,343.3039,343.9322,341.1896,341.1896,18900.0
2014-03-06 13:25:00,342.64,343.48,342.0,343.32,21900.0,341.7182,342.5559,341.0799,342.3964,21900.0
2014-03-06 13:30:00,342.7,343.48,341.33,341.6,9200.0,341.778,342.5559,340.4117,340.681,9200.0
2014-03-06 13:35:00,341.55,342.12,340.66,341.0,10000.0,340.6311,341.1996,339.7435,340.0826,10000.0
2014-03-06 13:40:00,340.98,341.44,340.07,340.66,10100.0,340.0627,340.5214,339.1551,339.7435,10100.0
2014-03-06 13:45:00,340.36,340.57,339.74,340.2,31000.0,339.4443,339.6538,338.826,339.2848,31000.0
2014-03-06 13:50:00,340.24,340.87,339.99,340.66,12400.0,339.3247,339.953,339.0753,339.7435,12400.0
2014-03-06 13:55:00,340.56,340.7,339.66,339.69,34000.0,339.6438,339.7834,338.7462,338.7761,34000.0
2014-03-06 14:00:00,339.89,340.72,338.99,340.37,33700.0,338.9756,339.8034,338.078,339.4543,33700.0
2014-03-06 14:05:00,340.1,341.98,340.09,341.3,25200.0,339.185,341.06,339.1751,340.3818,25200.0
2014-03-06 14:10:00,341.37,341.4,340.23,340.49,8000.0,340.4516,340.4815,339.3147,339.574,8000.0
2014-03-06 14:15:00,340.2,340.73,340.0,340.21,13800.0,339.2848,339.8133,339.0853,339.2947,13800.0
2014-03-06 14:20:00,340.0,340.59,339.48,340.41,17600.0,339.0853,339.6737,338.5667,339.4942,17600.0
2014-03-06 14:25:00,340.33,341.37,339.92,341.19,5700.0,339.4144,340.4516,339.0055,340.2721,5700.0
2014-03-06 14:30:00,341.2,341.2,340.5,340.5,3800.0,340.2821,340.2821,339.584,339.584,3800.0
2014-03-06 14:35:00,340.69,340.74,339.96,339.96,3600.0,339.7735,339.8233,339.0454,339.0454,3600.0
2014-03-06 14:40:00,340.38,341.16,340.3,340.81,9200.0,339.4643,340.2422,339.3845,339.8931,9200.0
2014-03-06 14:45:00,340.9,340.94,339.66,339.82,5600.0,339.9829,340.0228,338.7462,338.9058,5600.0
2014-03-06 14:50:00,340.01,340.05,339.11,339.4,9500.0,339.0953,339.1352,338.1977,338.4869,9500.0
2014-03-06 14:55:00,339.44,339.63,339.26,339.6,13200.0,338.5268,338.7163,338.3473,338.6864,13200.0
2014-03-06 15:00:00,339.61,339.94,338.65,338.89,19500.0,338.6964,339.0255,337.7389,337.9783,19500.0
2014-03-06 15:05:00,339.22,339.22,338.23,338.23,20000.0,338.3074,338.3074,337.3201,337.3201,20000.0
2014-03-06 15:10:00,338.49,338.63,338.01,338.63,13900.0,337.5794,337.719,337.1007,337.719,13900.0
2014-03-06 15:15:00,338.63,339.47,338.3,339.47,13400.0,337.719,338.5567,337.3899,338.5567,13400.0
2014-03-06 15:20:00,339.55,339.6,339.14,339.14,5900.0,338.6365,338.6864,338.2276,338.2276,5900.0
2014-03-06 15:25:00,339.06,339.36,338.7,339.25,9900.0,338.1478,338.447,337.7888,338.3373,9900.0
2014-03-06 15:30:00,339.22,340.28,339.06,340.27,8800.0,338.3074,339.3646,338.1478,339.3546,8800.0
2014-03-06 15:35:00,340.27,340.68,340.1,340.68,8600.0,339.3546,339.7635,339.185,339.7635,8600.0
2014-03-06 15:40:00,340.75,340.76,339.91,340.06,10400.0,339.8333,339.8433,338.9956,339.1451,10400.0
2014-03-06 15:45:00,340.01,340.25,338.93,338.93,8800.0,339.0953,339.3346,338.0182,338.0182,8800.0
2014-03-06 15:50:00,338.93,339.0,338.39,338.43,28200.0,338.0182,338.088,337.4796,337.5195,28200.0
2014-03-06 15:55:00,338.4,338.87,338.12,338.48,48300.0,337.4896,337.9583,337.2104,337.5694,48300.0
2014-03-07 09:30:00,341.83,343.5,337.15,337.17,30200.0,340.9104,342.5759,336.243,336.2629,30200.0
2014-03-07 09:35:00,337.17,339.13,335.03,337.45,27900.0,336.2629,338.2176,334.1287,336.5422,27900.0
2014-03-07 09:40:00,338.37,338.87,335.5,336.0,18000.0,337.4597,337.9583,334.5974,335.0961,18000.0
2014-03-07 09:45:00,335.52,336.74,332.53,332.53,64700.0,334.6174,335.8341,331.6354,331.6354,64700.0
2014-03-07 09:50:00,332.56,333.82,331.82,332.1,67200.0,331.6653,332.9219,330.9273,331.2066,67200.0
2014-03-07 09:55:00,332.24,332.24,328.45,330.0,59900.0,331.3462,331.3462,327.5664,329.1122,59900.0
2014-03-07 10:00:00,330.69,333.38,330.02,332.68,75300.0,329.8004,332.4831,329.1322,331.785,75300.0
2014-03-07 10:05:00,333.01,333.01,331.5,332.74,20400.0,332.1141,332.1141,330.6082,331.8448,20400.0
2014-03-07 10:10:00,332.72,332.74,332.03,332.35,38900.0,331.8249,331.8448,331.1368,331.4559,38900.0
2014-03-07 10:15:00,332.35,334.1,332.29,333.35,49000.0,331.4559,333.2012,331.3961,332.4532,49000.0
2014-03-07 10:20:00,333.48,335.0,333.48,334.37,30900.0,332.5828,334.0988,332.5828,333.4705,30900.0
2014-03-07 10:25:00,334.18,334.29,332.39,333.05,14900.0,333.281,333.3907,331.4958,332.154,14900.0
2014-03-07 10:30:00,333.24,333.4,332.0,332.98,13200.0,332.3435,332.5031,331.1068,332.0842,13200.0
2014-03-07 10:35:00,333.0,333.07,330.94,331.17,20000.0,332.1041,332.174,330.0497,330.2791,20000.0
2014-03-07 10:40:00,331.28,332.63,330.96,332.42,23300.0,330.3888,331.7351,330.0696,331.5257,23300.0
2014-03-07 10:45:00,332.63,332.87,331.99,332.47,49900.0,331.7351,331.9745,331.0969,331.5756,49900.0
2014-03-07 10:50:00,332.46,332.51,331.95,332.07,43600.0,331.5656,331.6155,331.057,331.1766,43600.0
2014-03-07 10:55:00,332.08,332.08,330.8,331.08,13800.0,331.1866,331.1866,329.9101,330.1893,13800.0
2014-03-07 11:00:00,331.09,331.32,330.36,330.91,15600.0,330.1993,330.4287,329.4712,330.0198,15600.0
2014-03-07 11:05:00,330.9,331.29,330.02,330.36,49400.0,330.0098,330.3987,329.1322,329.4712,49400.0
2014-03-07 11:10:00,330.06,330.3,329.4,330.08,9400.0,329.1721,329.4114,328.5138,329.192,9400.0
2014-03-07 11:15:00,330.19,331.52,329.73,331.52,7400.0,329.3017,330.6281,328.8429,330.6281,7400.0
2014-03-07 11:20:00,331.61,332.14,330.76,331.54,9900.0,330.7179,331.2465,329.8702,330.6481,9900.0
2014-03-07 11:25:00,331.48,332.38,331.48,332.02,7300.0,330.5882,331.4858,330.5882,331.1268,7300.0
2014-03-07 11:30:00,332.21,333.33,332.09,332.81,21700.0,331.3163,332.4333,331.1966,331.9147,21700.0
2014-03-07 11:35:00,332.99,334.57,332.99,334.05,17900.0,332.0942,333.6699,332.0942,333.1513,17900.0
2014-03-07 11:40:00,334.0,334.74,333.86,334.47,6900.0,333.1015,333.8395,332.9618,333.5702,6900.0
2014-03-07 11:45:00,334.48,334.8,333.87,334.01,19900.0,333.5802,333.8993,332.9718,333.1114,19900.0
2014-03-07 11:50:00,333.94,334.27,333.93,334.05,5000.0,333.0416,333.3707,333.0316,333.1513,5000.0
2014-03-07 11:55:00,333.97,335.0,333.82,335.0,7400.0,333.0715,334.0988,332.9219,334.0988,7400.0
2014-03-07 12:00:00,335.05,335.42,335.01,335.3,11800.0,334.1486,334.5176,334.1087,334.398,11800.0
2014-03-07 12:05:00,335.15,335.15,334.28,334.57,5600.0,334.2484,334.2484,333.3807,333.6699,5600.0
2014-03-07 12:10:00,334.5,335.1,334.41,335.1,3300.0,333.6001,334.1985,333.5103,334.1985,3300.0
2014-03-07 12:15:00,335.31,335.83,335.03,335.26,7700.0,334.4079,334.9265,334.1287,334.3581,7700.0
2014-03-07 12:20:00,335.34,335.34,334.89,335.06,7300.0,334.4378,334.4378,333.9891,334.1586,7300.0
2014-03-07 12:25:00,335.07,335.13,334.67,334.74,7100.0,334.1686,334.2284,333.7696,333.8395,7100.0
2014-03-07 12:30:00,334.72,334.72,334.0,334.0,3700.0,333.8195,333.8195,333.1015,333.1015,3700.0
2014-03-07 12:35:00,334.0,334.48,333.48,334.48,1700.0,333.1015,333.5802,332.5828,333.5802,1700.0
2014-03-07 12:40:00,334.4,334.8,334.04,334.1,6500.0,333.5004,333.8993,333.1413,333.2012,6500.0
2014-03-07 12:45:00,334.18,334.21,332.21,332.35,35800.0,333.281,333.3109,331.3163,331.4559,35800.0
2014-03-07 12:50:00,332.26,332.46,331.23,331.23,2700.0,331.3661,331.5656,330.3389,330.3389,2700.0
2014-03-07 12:55:00,331.77,332.05,327.51,327.61,61100.0,330.8775,331.1567,326.6289,326.7286,61100.0
2014-03-07 13:00:00,327.61,327.76,304.2,304.2,220500.0,326.7286,326.8782,303.3816,303.3816,220500.0
2014-03-07 13:05:00,312.86,315.0,304.2,312.17,112200.0,312.0183,314.1526,303.3816,311.3302,112200.0
2014-03-07 13:10:00,312.18,318.99,309.37,311.76,220900.0,311.3402,318.1318,308.5377,310.9213,220900.0
2014-03-07 13:15:00,312.47,316.78,310.08,312.79,158700.0,311.6294,315.9278,309.2458,311.9485,158700.0
2014-03-07 13:20:00,312.8,318.92,312.64,317.14,105700.0,311.9585,318.062,311.7989,316.2868,105700.0
2014-03-07 13:25:00,317.15,322.0,316.01,319.82,82900.0,316.2968,321.1337,315.1598,318.9596,82900.0
2014-03-07 13:30:00,319.99,322.91,318.06,321.67,93000.0,319.1291,322.0413,317.2043,320.8046,93000.0
2014-03-07 13:35:00,321.51,321.65,312.51,314.36,84700.0,320.6451,320.7847,311.6693,313.5143,84700.0
2014-03-07 13:40:00,314.06,316.75,313.11,314.0,50200.0,313.2151,315.8979,312.2677,313.1553,50200.0
2014-03-07 13:45:00,314.35,315.33,310.5,313.3,75500.0,313.5043,314.4817,309.6647,312.4571,75500.0
2014-03-07 13:50:00,313.19,314.98,312.01,313.58,39700.0,312.3474,314.1326,311.1706,312.7364,39700.0
2014-03-07 13:55:00,313.88,315.0,312.31,312.48,54500.0,313.0356,314.1526,311.4698,311.6393,54500.0
2014-03-07 14:00:00,312.5,315.87,311.66,313.5,85700.0,311.6593,315.0202,310.8216,312.6566,85700.0
2014-03-07 14:05:00,313.74,314.44,311.51,312.0,94100.0,312.896,313.5941,310.672,311.1606,94100.0
2014-03-07 14:10:00,312.15,313.5,311.73,313.13,52100.0,311.3102,312.6566,310.8914,312.2876,52100.0
2014-03-07 14:15:00,313.0,314.6,312.5,312.81,112800.0,312.1579,313.7536,311.6593,311.9685,112800.0
2014-03-07 14:20:00,313.1,313.1,309.0,309.76,50500.0,312.2577,312.2577,308.1687,308.9267,50500.0
2014-03-07 14:25:00,309.23,312.73,308.0,312.01,57000.0,308.3981,311.8887,307.1714,311.1706,57000.0
2014-03-07 14:30:00,312.0,313.45,312.0,312.88,53400.0,311.1606,312.6067,311.1606,312.0383,53400.0
2014-03-07 14:35:00,312.87,313.42,312.22,313.14,103800.0,312.0283,312.5768,311.38,312.2976,103800.0
2014-03-07 14:40:00,312.93,314.17,312.51,314.06,54100.0,312.0881,313.3248,311.6693,313.2151,54100.0
2014-03-07 14:45:00,314.05,316.0,314.0,315.39,59200.0,313.2051,315.1499,313.1553,314.5415,59200.0
2014-03-07 14:50:00,315.67,315.99,314.19,315.44,36900.0,314.8208,315.1399,313.3447,314.5914,36900.0
2014-03-07 14:55:00,315.44,317.4,315.28,317.4,39600.0,314.5914,316.5461,314.4318,316.5461,39600.0
2014-03-07 15:00:00,317.12,319.78,316.73,319.48,102200.0,316.2669,318.9197,315.8779,318.6205,102200.0
2014-03-07 15:05:00,319.75,320.74,318.88,320.18,44400.0,318.8898,319.8771,318.0221,319.3186,44400.0
2014-03-07 15:10:00,319.89,322.55,319.83,322.0,60800.0,319.0294,321.6823,318.9696,321.1337,60800.0
2014-03-07 15:15:00,322.4,322.8,320.66,322.37,31600.0,321.5327,321.9316,319.7973,321.5027,31600.0
2014-03-07 15:20:00,322.43,323.62,322.4,323.47,47600.0,321.5626,322.7494,321.5327,322.5998,47600.0
2014-03-07 15:25:00,323.41,323.95,323.18,323.81,35700.0,322.5399,323.0785,322.3106,322.9389,35700.0
2014-03-07 15:30:00,323.88,324.98,322.01,322.11,56800.0,323.0087,324.1057,321.1437,321.2434,56800.0
2014-03-07 15:35:00,322.02,324.08,321.98,324.01,24700.0,321.1537,323.2081,321.1138,323.1383,24700.0
2014-03-07 15:40:00,324.13,326.4,323.95,325.79,57100.0,323.258,325.5219,323.0785,324.9135,57100.0
2014-03-07 15:45:00,325.97,327.11,325.0,326.85,72300.0,325.0931,326.23,324.1257,325.9707,72300.0
2014-03-07 15:50:00,326.85,328.73,326.69,327.27,104300.0,325.9707,327.8456,325.8111,326.3896,104300.0
2014-03-07 15:55:00,327.27,328.63,327.0,328.16,130500.0,326.3896,327.7459,326.1203,327.2772,130500.0
2014-03-10 09:30:00,328.43,332.75,328.11,328.53,39200.0,327.5464,331.8548,327.2273,327.6462,39200.0
2014-03-10 09:35:00,328.59,329.62,325.84,326.5,21700.0,327.706,328.7332,324.9634,325.6216,21700.0
2014-03-10 09:40:00,326.64,326.64,324.7,325.51,20700.0,325.7613,325.7613,323.8265,324.6343,20700.0
2014-03-10 09:45:00,325.84,327.01,325.39,327.01,14100.0,324.9634,326.1303,324.5146,326.1303,14100.0
2014-03-10 09:50:00,326.77,327.5,326.75,327.37,7200.0,325.8909,326.6189,325.871,326.4893,7200.0
2014-03-10 09:55:00,327.71,331.41,327.5,330.89,31900.0,326.8284,330.5184,326.6189,329.9998,31900.0
2014-03-10 10:00:00,330.67,331.17,329.36,330.1,23400.0,329.7804,330.2791,328.4739,329.2119,23400.0
2014-03-10 10:05:00,330.16,330.16,328.65,328.96,14900.0,329.2718,329.2718,327.7658,328.075,14900.0
2014-03-10 10:10:00,329.36,329.76,328.42,328.96,23200.0,328.4739,328.8729,327.5365,328.075,23200.0
2014-03-10 10:15:00,328.7,330.49,328.68,329.95,18900.0,327.8157,329.6009,327.7958,329.0623,18900.0
2014-03-10 10:20:00,329.52,330.19,329.48,329.8,10100.0,328.6335,329.3017,328.5936,328.9127,10100.0
2014-03-10 10:25:00,329.82,330.03,329.41,329.63,13700.0,328.9327,329.1421,328.5238,328.7432,13700.0
2014-03-10 10:30:00,329.67,329.67,327.38,328.01,16300.0,328.7831,328.7831,326.4993,327.1276,16300.0
2014-03-10 10:35:00,328.0,328.01,326.01,326.73,16700.0,327.1176,327.1276,325.1329,325.851,16700.0
2014-03-10 10:40:00,326.72,326.72,325.02,325.42,8800.0,325.841,325.841,324.1456,324.5445,8800.0
2014-03-10 10:45:00,325.06,325.93,324.87,325.93,11500.0,324.1855,325.0532,323.996,325.0532,11500.0
2014-03-10 10:50:00,325.95,326.21,325.07,325.75,25300.0,325.0731,325.3324,324.1955,324.8736,25300.0
2014-03-10 10:55:00,326.22,326.59,325.8,326.59,10700.0,325.3424,325.7114,324.9235,325.7114,10700.0
2014-03-10 11:00:00,326.67,326.87,326.24,326.64,4600.0,325.7912,325.9906,325.3623,325.7613,4600.0
2014-03-10 11:05:00,326.62,328.04,326.62,327.42,12200.0,325.7413,327.1575,325.7413,326.5392,12200.0
2014-03-10 11:10:00,327.63,328.0,327.41,328.0,6900.0,326.7486,327.1176,326.5292,327.1176,6900.0
2014-03-10 11:15:00,328.05,329.07,328.05,328.91,8300.0,327.1675,328.1847,327.1675,328.0251,8300.0
2014-03-10 11:20:00,328.98,329.5,328.98,329.38,8200.0,328.095,328.6136,328.095,328.4939,8200.0
2014-03-10 11:25:00,329.43,330.86,329.43,330.28,19400.0,328.5437,329.9699,328.5437,329.3915,19400.0
2014-03-10 11:30:00,330.27,331.0,329.2,329.2,9300.0,329.3815,330.1095,328.3144,328.3144,9300.0
2014-03-10 11:35:00,329.16,329.47,328.79,328.79,3100.0,328.2745,328.5836,327.9055,327.9055,3100.0
2014-03-10 11:40:00,329.18,329.18,328.72,328.72,700.0,328.2944,328.2944,327.8357,327.8357,700.0
2014-03-10 11:45:00,328.84,329.01,328.72,329.0,4800.0,327.9553,328.1249,327.8357,328.1149,4800.0
2014-03-10 11:50:00,329.09,329.43,328.73,329.43,18900.0,328.2047,328.5437,327.8456,328.5437,18900.0
2014-03-10 11:55:00,329.19,329.2,328.13,328.13,15100.0,328.3044,328.3144,327.2472,327.2472,15100.0
2014-03-10 12:00:00,328.12,328.2,327.79,328.2,6900.0,327.2373,327.3171,326.9082,327.3171,6900.0
2014-03-10 12:05:00,328.11,328.12,326.2,327.59,10700.0,327.2273,327.2373,325.3224,326.7087,10700.0
2014-03-10 12:10:00,327.36,327.55,326.11,326.65,4400.0,326.4793,326.6688,325.2327,325.7712,4400.0
2014-03-10 12:15:00,326.33,327.27,326.33,327.0,2200.0,325.4521,326.3896,325.4521,326.1203,2200.0
2014-03-10 12:20:00,326.93,327.8,326.93,327.8,4200.0,326.0505,326.9181,326.0505,326.9181,4200.0
2014-03-10 12:25:00,328.0,328.11,326.5,326.5,3700.0,327.1176,327.2273,325.6216,325.6216,3700.0
2014-03-10 12:30:00,326.55,326.74,326.5,326.74,1200.0,325.6715,325.861,325.6216,325.861,1200.0
2014-03-10 12:35:00,326.96,327.45,326.96,327.45,1700.0,326.0804,326.5691,326.0804,326.5691,1700.0
2014-03-10 12:40:00,327.1,327.17,326.59,326.89,5000.0,326.22,326.2898,325.7114,326.0106,5000.0
2014-03-10 12:45:00,326.48,327.25,326.48,327.25,1000.0,325.6017,326.3696,325.6017,326.3696,1000.0
2014-03-10 12:50:00,327.26,328.15,327.26,328.04,4700.0,326.3796,327.2672,326.3796,327.1575,4700.0
2014-03-10 12:55:00,328.1,328.45,327.96,328.45,5300.0,327.2173,327.5664,327.0777,327.5664,5300.0
2014-03-10 13:00:00,328.31,328.62,328.18,328.58,1900.0,327.4268,327.7359,327.2971,327.696,1900.0
2014-03-10 13:05:00,328.71,328.78,327.7,327.73,4200.0,327.8257,327.8955,326.8184,326.8483,4200.0
2014-03-10 13:10:00,327.69,327.69,327.34,327.56,2500.0,326.8084,326.8084,326.4594,326.6788,2500.0
2014-03-10 13:15:00,327.56,327.61,327.55,327.55,2200.0,326.6788,326.7286,326.6688,326.6688,2200.0
2014-03-10 13:20:00,327.6,327.88,327.53,327.56,2500.0,326.7187,326.9979,326.6489,326.6788,2500.0
2014-03-10 13:25:00,327.56,327.87,327.56,327.87,2400.0,326.6788,326.9879,326.6788,326.9879,2400.0
2014-03-10 13:30:00,327.88,327.88,327.45,327.52,12000.0,326.9979,326.9979,326.5691,326.6389,12000.0
2014-03-10 13:35:00,327.56,327.92,327.49,327.9,3800.0,326.6788,327.0378,326.609,327.0179,3800.0
2014-03-10 13:40:00,327.93,328.26,327.93,328.26,3200.0,327.0478,327.3769,327.0478,327.3769,3200.0
2014-03-10 13:45:00,328.14,328.17,327.93,327.93,7500.0,327.2572,327.2871,327.0478,327.0478,7500.0
2014-03-10 13:50:00,327.93,328.13,327.92,328.01,900.0,327.0478,327.2472,327.0378,327.1276,900.0
2014-03-10 13:55:00,327.91,328.01,327.76,327.83,6300.0,327.0278,327.1276,326.8782,326.948,6300.0
2014-03-10 14:00:00,327.8,327.85,327.51,327.83,6800.0,326.9181,326.968,326.6289,326.948,6800.0
2014-03-10 14:05:00,327.83,328.14,327.83,328.11,9900.0,326.948,327.2572,326.948,327.2273,9900.0
2014-03-10 14:10:00,328.11,328.62,328.11,328.38,5000.0,327.2273,327.7359,327.2273,327.4966,5000.0
2014-03-10 14:15:00,328.5,328.73,328.38,328.7,5800.0,327.6162,327.8456,327.4966,327.8157,5800.0
2014-03-10 14:20:00,329.01,329.12,328.82,329.01,1100.0,328.1249,328.2346,327.9354,328.1249,1100.0
2014-03-10 14:25:00,328.52,328.52,328.01,328.38,1900.0,327.6362,327.6362,327.1276,327.4966,1900.0
2014-03-10 14:30:00,328.21,329.12,328.21,329.06,10100.0,327.327,328.2346,327.327,328.1747,10100.0
2014-03-10 14:35:00,329.11,329.18,328.75,328.86,6400.0,328.2246,328.2944,327.8656,327.9753,6400.0
2014-03-10 14:40:00,328.95,329.22,328.67,329.14,17900.0,328.065,328.3343,327.7858,328.2545,17900.0
2014-03-10 14:45:00,328.97,329.52,328.83,329.52,4100.0,328.085,328.6335,327.9454,328.6335,4100.0
2014-03-10 14:50:00,329.53,330.31,329.53,330.3,2400.0,328.6435,329.4214,328.6435,329.4114,2400.0
2014-03-10 14:55:00,330.3,330.77,330.18,330.55,11700.0,329.4114,329.8801,329.2917,329.6607,11700.0
2014-03-10 15:00:00,330.6,330.75,330.27,330.27,6400.0,329.7106,329.8602,329.3815,329.3815,6400.0
2014-03-10 15:05:00,330.27,330.27,329.4,329.4,3200.0,329.3815,329.3815,328.5138,328.5138,3200.0
2014-03-10 15:10:00,329.48,329.48,328.34,328.34,4600.0,328.5936,328.5936,327.4567,327.4567,4600.0
2014-03-10 15:15:00,328.34,328.62,328.15,328.56,1600.0,327.4567,327.7359,327.2672,327.6761,1600.0
2014-03-10 15:20:00,328.53,328.94,328.5,328.94,3000.0,327.6462,328.0551,327.6162,328.0551,3000.0
2014-03-10 15:25:00,329.09,329.14,328.65,328.92,7100.0,328.2047,328.2545,327.7658,328.0351,7100.0
2014-03-10 15:30:00,328.93,329.32,328.92,329.32,6400.0,328.0451,328.434,328.0351,328.434,6400.0
2014-03-10 15:35:00,329.68,330.8,329.58,330.57,10900.0,328.7931,329.9101,328.6933,329.6807,10900.0
2014-03-10 15:40:00,330.58,330.69,329.83,330.02,12200.0,329.6907,329.8004,328.9427,329.1322,12200.0
2014-03-10 15:45:00,330.04,330.63,330.01,330.36,13000.0,329.1521,329.7405,329.1222,329.4712,13000.0
2014-03-10 15:50:00,330.31,330.33,329.81,329.89,22400.0,329.4214,329.4413,328.9227,329.0025,22400.0
2014-03-10 15:55:00,329.9,329.94,329.04,329.23,21900.0,329.0125,329.0524,328.1548,328.3443,21900.0
2014-03-11 09:30:00,329.74,331.74,329.43,330.5,17800.0,328.8529,330.8475,328.5437,329.6109,17800.0
2014-03-11 09:35:00,330.34,330.34,328.57,329.11,9100.0,329.4513,329.4513,327.6861,328.2246,9100.0
2014-03-11 09:40:00,329.74,329.74,327.98,328.52,7500.0,328.8529,328.8529,327.0976,327.6362,7500.0
2014-03-11 09:45:00,328.7,330.43,328.02,330.33,8000.0,327.8157,329.5411,327.1375,329.4413,8000.0
2014-03-11 09:50:00,330.9,331.37,328.8,330.24,17000.0,330.0098,330.4785,327.9154,329.3516,17000.0
2014-03-11 09:55:00,330.62,332.46,330.24,332.46,18500.0,329.7305,331.5656,329.3516,331.5656,18500.0
2014-03-11 10:00:00,332.74,334.0,332.47,332.61,15100.0,331.8448,333.1015,331.5756,331.7152,15100.0
2014-03-11 10:05:00,332.61,334.04,332.61,333.84,9400.0,331.7152,333.1413,331.7152,332.9419,9400.0
2014-03-11 10:10:00,333.87,334.08,332.2,332.92,7500.0,332.9718,333.1812,331.3063,332.0244,7500.0
2014-03-11 10:15:00,332.64,333.5,332.64,333.5,19100.0,331.7451,332.6028,331.7451,332.6028,19100.0
2014-03-11 10:20:00,333.62,334.29,333.39,334.29,15000.0,332.7225,333.3907,332.4931,333.3907,15000.0
2014-03-11 10:25:00,334.41,336.12,334.41,335.8,20800.0,333.5103,335.2157,333.5103,334.8966,20800.0
2014-03-11 10:30:00,336.15,337.0,336.15,337.0,11800.0,335.2457,336.0934,335.2457,336.0934,11800.0
2014-03-11 10:35:00,336.71,336.71,334.7,334.78,6300.0,335.8042,335.8042,333.7996,333.8794,6300.0
2014-03-11 10:40:00,334.35,335.46,334.35,335.35,8700.0,333.4505,334.5575,333.4505,334.4478,8700.0
2014-03-11 10:45:00,335.25,336.08,335.25,335.88,6800.0,334.3481,335.1759,334.3481,334.9764,6800.0
2014-03-11 10:50:00,336.09,336.32,334.93,335.17,7300.0,335.1858,335.4152,334.0289,334.2683,7300.0
2014-03-11 10:55:00,335.39,335.75,334.41,335.07,3500.0,334.4877,334.8467,333.5103,334.1686,3500.0
2014-03-11 11:00:00,334.76,335.24,334.5,335.0,9600.0,333.8594,334.3381,333.6001,334.0988,9600.0
2014-03-11 11:05:00,335.27,335.43,334.73,335.38,15600.0,334.368,334.5276,333.8295,334.4777,15600.0
2014-03-11 11:10:00,335.31,335.54,334.81,335.38,11700.0,334.4079,334.6373,333.9093,334.4777,11700.0
2014-03-11 11:15:00,335.42,336.28,335.42,335.66,6800.0,334.5176,335.3753,334.5176,334.757,6800.0
2014-03-11 11:20:00,335.46,335.64,335.26,335.64,14700.0,334.5575,334.737,334.3581,334.737,14700.0
2014-03-11 11:25:00,335.61,336.41,335.49,336.41,1900.0,334.7071,335.505,334.5874,335.505,1900.0
2014-03-11 11:30:00,336.41,336.42,335.7,335.77,7600.0,335.505,335.5149,334.7969,334.8667,7600.0
2014-03-11 11:35:00,335.77,336.56,335.57,336.17,16600.0,334.8667,335.6546,334.6672,335.2656,16600.0
2014-03-11 11:40:00,336.16,336.24,333.47,333.93,8900.0,335.2556,335.3354,332.5729,333.0316,8900.0
2014-03-11 11:45:00,333.94,335.28,333.94,334.75,6000.0,333.0416,334.378,333.0416,333.8494,6000.0
2014-03-11 11:50:00,335.04,335.04,334.15,334.83,2700.0,334.1387,334.1387,333.251,333.9292,2700.0
2014-03-11 11:55:00,334.84,335.4,334.22,334.22,5400.0,333.9392,334.4977,333.3209,333.3209,5400.0
2014-03-11 12:00:00,334.23,334.32,333.43,333.96,10400.0,333.3308,333.4206,332.533,333.0616,10400.0
2014-03-11 12:05:00,334.07,334.46,333.7,333.7,2500.0,333.1713,333.5602,332.8023,332.8023,2500.0
2014-03-11 12:10:00,333.64,333.64,332.83,332.91,2300.0,332.7424,332.7424,331.9346,332.0144,2300.0
2014-03-11 12:15:00,332.82,332.82,331.22,331.97,4200.0,331.9246,331.9246,330.3289,331.0769,4200.0
2014-03-11 12:20:00,331.92,332.39,331.49,332.13,10300.0,331.027,331.4958,330.5982,331.2365,10300.0
2014-03-11 12:25:00,332.43,332.71,332.23,332.34,2100.0,331.5357,331.8149,331.3362,331.4459,2100.0
2014-03-11 12:30:00,332.18,333.01,332.18,332.88,1000.0,331.2863,332.1141,331.2863,331.9845,1000.0
2014-03-11 12:35:00,333.1,333.1,332.99,332.99,800.0,332.2039,332.2039,332.0942,332.0942,800.0
2014-03-11 12:40:00,332.63,332.98,332.47,332.96,4600.0,331.7351,332.0842,331.5756,332.0642,4600.0
2014-03-11 12:45:00,332.93,333.2,332.93,333.19,5400.0,332.0343,332.3036,332.0343,332.2936,5400.0
2014-03-11 12:50:00,333.32,333.32,332.96,332.96,4600.0,332.4233,332.4233,332.0642,332.0642,4600.0
2014-03-11 12:55:00,332.54,332.54,332.51,332.52,1600.0,331.6454,331.6454,331.6155,331.6254,1600.0
2014-03-11 13:00:00,332.46,332.47,331.27,331.5,3300.0,331.5656,331.5756,330.3788,330.6082,3300.0
2014-03-11 13:05:00,331.67,332.55,331.11,332.55,10000.0,330.7777,331.6554,330.2192,331.6554,10000.0
2014-03-11 13:10:00,332.28,332.76,332.04,332.41,1200.0,331.3861,331.8648,331.1467,331.5157,1200.0
2014-03-11 13:15:00,332.77,332.9,332.46,332.9,1300.0,331.8748,332.0044,331.5656,332.0044,1300.0
2014-03-11 13:20:00,332.75,332.75,331.99,332.01,3600.0,331.8548,331.8548,331.0969,331.1168,3600.0
2014-03-11 13:25:00,332.37,332.38,331.3,331.96,2400.0,331.4758,331.4858,330.4087,331.0669,2400.0
2014-03-11 13:30:00,331.79,332.06,331.78,332.06,1200.0,330.8974,331.1667,330.8874,331.1667,1200.0
2014-03-11 13:35:00,332.51,332.67,331.81,331.81,3500.0,331.6155,331.775,330.9173,330.9173,3500.0
2014-03-11 13:40:00,331.9,332.07,331.5,331.5,3000.0,331.0071,331.1766,330.6082,330.6082,3000.0
2014-03-11 13:45:00,331.42,332.71,331.42,332.71,7100.0,330.5284,331.8149,330.5284,331.8149,7100.0
2014-03-11 13:50:00,332.43,332.44,331.88,332.15,19900.0,331.5357,331.5456,330.9872,331.2564,19900.0
2014-03-11 13:55:00,332.6,332.79,332.3,332.52,21700.0,331.7052,331.8947,331.406,331.6254,21700.0
2014-03-11 14:00:00,332.5,332.6,332.11,332.11,11400.0,331.6055,331.7052,331.2165,331.2165,11400.0
2014-03-11 14:05:00,331.85,332.09,331.5,331.54,4200.0,330.9572,331.1966,330.6082,330.6481,4200.0
2014-03-11 14:10:00,331.54,331.61,331.22,331.27,2300.0,330.6481,330.7179,330.3289,330.3788,2300.0
2014-03-11 14:15:00,331.27,331.27,329.75,329.79,5200.0,330.3788,330.3788,328.8629,328.9028,5200.0
2014-03-11 14:20:00,329.77,329.77,329.15,329.35,3400.0,328.8828,328.8828,328.2645,328.464,3400.0
2014-03-11 14:25:00,329.45,330.71,329.45,330.71,7400.0,328.5637,329.8203,328.5637,329.8203,7400.0
2014-03-11 14:30:00,330.36,330.49,329.68,330.1,13500.0,329.4712,329.6009,328.7931,329.2119,13500.0
2014-03-11 14:35:00,329.96,330.16,329.75,329.9,6700.0,329.0723,329.2718,328.8629,329.0125,6700.0
2014-03-11 14:40:00,329.79,330.25,329.77,330.1,6800.0,328.9028,329.3615,328.8828,329.2119,6800.0
2014-03-11 14:45:00,330.17,331.52,330.16,331.07,6400.0,329.2818,330.6281,329.2718,330.1793,6400.0
2014-03-11 14:50:00,330.92,331.24,330.92,330.96,4600.0,330.0297,330.3489,330.0297,330.0696,4600.0
2014-03-11 14:55:00,330.97,330.97,330.76,330.76,3900.0,330.0796,330.0796,329.8702,329.8702,3900.0
2014-03-11 15:00:00,330.55,330.56,329.77,329.82,3900.0,329.6607,329.6707,328.8828,328.9327,3900.0
2014-03-11 15:05:00,329.99,330.22,329.82,330.13,5100.0,329.1022,329.3316,328.9327,329.2419,5100.0
2014-03-11 15:10:00,330.05,330.28,330.0,330.02,8100.0,329.1621,329.3915,329.1122,329.1322,8100.0
2014-03-11 15:15:00,330.03,330.81,330.02,330.61,12100.0,329.1421,329.92,329.1322,329.7206,12100.0
2014-03-11 15:20:00,330.23,331.12,330.23,330.85,5100.0,329.3416,330.2292,329.3416,329.9599,5100.0
2014-03-11 15:25:00,330.85,330.85,329.94,329.94,4200.0,329.9599,329.9599,329.0524,329.0524,4200.0
2014-03-11 15:30:00,329.95,330.13,329.58,329.86,9300.0,329.0623,329.2419,328.6933,328.9726,9300.0
2014-03-11 15:35:00,329.84,329.93,329.52,329.53,9500.0,328.9526,329.0424,328.6335,328.6435,9500.0
2014-03-11 15:40:00,329.84,330.0,329.36,329.42,15700.0,328.9526,329.1122,328.4739,328.5338,15700.0
2014-03-11 15:45:00,329.56,329.64,329.04,329.27,9900.0,328.6734,328.7532,328.1548,328.3842,9900.0
2014-03-11 15:50:00,329.2,329.32,328.78,328.79,16100.0,328.3144,328.434,327.8955,327.9055,16100.0
2014-03-11 15:55:00,329.04,329.87,328.14,328.83,44800.0,328.1548,328.9826,327.2572,327.9454,44800.0
2014-03-12 09:30:00,326.08,327.87,324.04,326.6,35500.0,325.2028,326.9879,323.1682,325.7214,35500.0
2014-03-12 09:35:00,325.0,327.35,325.0,327.13,28400.0,324.1257,326.4693,324.1257,326.2499,28400.0
2014-03-12 09:40:00,326.47,327.11,326.27,326.27,12600.0,325.5917,326.23,325.3922,325.3922,12600.0
2014-03-12 09:45:00,326.5,326.63,325.8,326.12,8000.0,325.6216,325.7513,324.9235,325.2427,8000.0
2014-03-12 09:50:00,326.35,328.24,326.14,328.15,8000.0,325.472,327.3569,325.2626,327.2672,8000.0
2014-03-12 09:55:00,328.5,330.52,327.44,329.61,35100.0,327.6162,329.6308,326.5591,328.7233,35100.0
2014-03-12 10:00:00,330.51,332.4,329.56,331.53,20100.0,329.6208,331.5058,328.6734,330.6381,20100.0
2014-03-12 10:05:00,331.55,332.13,330.7,330.7,24000.0,330.658,331.2365,329.8103,329.8103,24000.0
2014-03-12 10:10:00,330.69,330.79,328.11,328.11,10500.0,329.8004,329.9001,327.2273,327.2273,10500.0
2014-03-12 10:15:00,328.44,328.44,327.13,327.15,8600.0,327.5564,327.5564,326.2499,326.2699,8600.0
2014-03-12 10:20:00,327.2,328.27,327.1,328.05,20400.0,326.3197,327.3869,326.22,327.1675,20400.0
2014-03-12 10:25:00,328.09,329.07,328.03,328.47,12300.0,327.2074,328.1847,327.1475,327.5863,12300.0
2014-03-12 10:30:00,328.91,329.03,328.38,328.76,4100.0,328.0251,328.1448,327.4966,327.8755,4100.0
2014-03-12 10:35:00,328.41,328.51,327.7,327.7,4400.0,327.5265,327.6262,326.8184,326.8184,4400.0
2014-03-12 10:40:00,327.1,327.73,327.0,327.61,8200.0,326.22,326.8483,326.1203,326.7286,8200.0
2014-03-12 10:45:00,327.66,328.12,326.66,326.66,7600.0,326.7785,327.2373,325.7812,325.7812,7600.0
2014-03-12 10:50:00,326.5,328.17,325.4,327.78,7200.0,325.6216,327.2871,324.5246,326.8982,7200.0
2014-03-12 10:55:00,327.94,329.07,327.75,329.07,10700.0,327.0578,328.1847,326.8683,328.1847,10700.0
2014-03-12 11:00:00,329.19,329.79,329.18,329.69,5900.0,328.3044,328.9028,328.2944,328.803,5900.0
2014-03-12 11:05:00,329.98,330.98,329.83,330.63,6900.0,329.0923,330.0896,328.9427,329.7405,6900.0
2014-03-12 11:10:00,330.9,331.36,330.71,331.36,6100.0,330.0098,330.4686,329.8203,330.4686,6100.0
2014-03-12 11:15:00,331.08,331.68,331.08,331.13,12200.0,330.1893,330.7877,330.1893,330.2392,12200.0
2014-03-12 11:20:00,331.41,332.59,331.31,332.36,5400.0,330.5184,331.6952,330.4187,331.4659,5400.0
2014-03-12 11:25:00,332.76,333.0,332.38,332.75,9500.0,331.8648,332.1041,331.4858,331.8548,9500.0
2014-03-12 11:30:00,332.99,333.86,332.99,333.51,8300.0,332.0942,332.9618,332.0942,332.6128,8300.0
2014-03-12 11:35:00,333.69,334.43,333.62,334.38,28700.0,332.7923,333.5303,332.7225,333.4804,28700.0
2014-03-12 11:40:00,334.03,335.0,333.98,335.0,13300.0,333.1314,334.0988,333.0815,334.0988,13300.0
2014-03-12 11:45:00,334.9,335.3,334.52,335.28,7200.0,333.999,334.398,333.6201,334.378,7200.0
2014-03-12 11:50:00,335.01,335.77,335.01,335.77,14300.0,334.1087,334.8667,334.1087,334.8667,14300.0
2014-03-12 11:55:00,335.56,335.81,335.4,335.65,18100.0,334.6573,334.9066,334.4977,334.747,18100.0
2014-03-12 12:00:00,335.67,336.92,335.65,336.9,15900.0,334.767,336.0136,334.747,335.9936,15900.0
2014-03-12 12:05:00,336.95,337.41,336.71,336.86,17800.0,336.0435,336.5023,335.8042,335.9538,17800.0
2014-03-12 12:10:00,336.9,338.0,336.81,337.72,15000.0,335.9936,337.0907,335.9039,336.8114,15000.0
2014-03-12 12:15:00,337.76,338.08,336.8,337.89,18000.0,336.8513,337.1705,335.8939,336.981,18000.0
2014-03-12 12:20:00,338.08,339.0,337.98,337.98,11400.0,337.1705,338.088,337.0707,337.0707,11400.0
2014-03-12 12:25:00,338.01,338.01,336.37,336.49,16400.0,337.1007,337.1007,335.4651,335.5848,16400.0
2014-03-12 12:30:00,336.4,336.47,335.95,335.95,5600.0,335.495,335.5648,335.0462,335.0462,5600.0
2014-03-12 12:35:00,335.99,337.63,335.99,337.29,8500.0,335.0861,336.7217,335.0861,336.3826,8500.0
2014-03-12 12:40:00,336.98,337.29,336.94,337.29,1400.0,336.0734,336.3826,336.0335,336.3826,1400.0
2014-03-12 12:45:00,337.08,337.23,336.96,337.02,3300.0,336.1732,336.3228,336.0535,336.1133,3300.0
2014-03-12 12:50:00,337.02,337.15,336.69,336.8,4500.0,336.1133,336.243,335.7842,335.8939,4500.0
2014-03-12 12:55:00,337.1,337.53,336.85,337.05,10000.0,336.1931,336.622,335.9438,336.1432,10000.0
2014-03-12 13:00:00,337.0,337.0,335.75,336.09,5600.0,336.0934,336.0934,334.8467,335.1858,5600.0
2014-03-12 13:05:00,336.05,336.15,335.85,336.0,2000.0,335.1459,335.2457,334.9465,335.0961,2000.0
2014-03-12 13:10:00,335.94,336.12,335.69,335.99,12800.0,335.0362,335.2157,334.7869,335.0861,12800.0
2014-03-12 13:15:00,335.91,337.0,335.91,336.69,5600.0,335.0063,336.0934,335.0063,335.7842,5600.0
2014-03-12 13:20:00,336.87,336.98,336.47,336.69,3300.0,335.9637,336.0734,335.5648,335.7842,3300.0
2014-03-12 13:25:00,336.53,337.18,336.36,337.18,7900.0,335.6246,336.2729,335.4551,336.2729,7900.0
2014-03-12 13:30:00,337.37,337.39,337.0,337.19,7900.0,336.4624,336.4823,336.0934,336.2829,7900.0
2014-03-12 13:35:00,337.18,338.46,337.17,338.43,11500.0,336.2729,337.5495,336.2629,337.5195,11500.0
2014-03-12 13:40:00,337.98,338.47,337.98,338.12,9700.0,337.0707,337.5594,337.0707,337.2104,9700.0
2014-03-12 13:45:00,338.09,338.2,337.36,337.86,8300.0,337.1804,337.2902,336.4524,336.9511,8300.0
2014-03-12 13:50:00,337.9,338.0,337.73,337.73,1400.0,336.991,337.0907,336.8214,336.8214,1400.0
2014-03-12 13:55:00,337.89,338.16,337.8,337.85,10100.0,336.981,337.2503,336.8912,336.9411,10100.0
2014-03-12 14:00:00,337.98,338.48,337.97,338.2,8400.0,337.0707,337.5694,337.0608,337.2902,8400.0
2014-03-12 14:05:00,338.25,338.42,338.23,338.25,8300.0,337.34,337.5096,337.3201,337.34,8300.0
2014-03-12 14:10:00,338.24,338.38,337.7,338.33,7600.0,337.33,337.4697,336.7915,337.4198,7600.0
2014-03-12 14:15:00,338.25,338.68,338.03,338.28,3800.0,337.34,337.7689,337.1206,337.3699,3800.0
2014-03-12 14:20:00,338.45,339.0,338.42,338.9,8700.0,337.5395,338.088,337.5096,337.9883,8700.0
2014-03-12 14:25:00,338.94,338.99,338.51,338.84,10600.0,338.0282,338.078,337.5993,337.9284,10600.0
2014-03-12 14:30:00,338.63,338.73,338.3,338.3,2400.0,337.719,337.8187,337.3899,337.3899,2400.0
2014-03-12 14:35:00,338.33,338.84,338.33,338.4,3800.0,337.4198,337.9284,337.4198,337.4896,3800.0
2014-03-12 14:40:00,338.46,338.75,338.36,338.61,9000.0,337.5495,337.8387,337.4497,337.699,9000.0
2014-03-12 14:45:00,338.75,339.54,338.75,339.4,9300.0,337.8387,338.6265,337.8387,338.4869,9300.0
2014-03-12 14:50:00,339.5,339.5,339.22,339.35,13500.0,338.5867,338.5867,338.3074,338.4371,13500.0
2014-03-12 14:55:00,339.34,339.59,339.33,339.57,7700.0,338.4271,338.6764,338.4171,338.6565,7700.0
2014-03-12 15:00:00,339.48,339.56,338.91,339.02,9800.0,338.5667,338.6465,337.9982,338.1079,9800.0
2014-03-12 15:05:00,339.1,339.29,338.85,339.05,7000.0,338.1877,338.3772,337.9384,338.1379,7000.0
2014-03-12 15:10:00,339.19,339.42,339.0,339.17,10800.0,338.2775,338.5069,338.088,338.2575,10800.0
2014-03-12 15:15:00,339.2,339.49,338.85,339.48,17900.0,338.2875,338.5767,337.9384,338.5667,17900.0
2014-03-12 15:20:00,339.45,339.54,339.0,339.17,8800.0,338.5368,338.6265,338.088,338.2575,8800.0
2014-03-12 15:25:00,339.26,339.4,338.5,338.6,10300.0,338.3473,338.4869,337.5893,337.6891,10300.0
2014-03-12 15:30:00,338.32,338.49,338.09,338.32,4900.0,337.4098,337.5794,337.1804,337.4098,4900.0
2014-03-12 15:35:00,338.36,338.59,337.64,338.5,15400.0,337.4497,337.6791,336.7317,337.5893,15400.0
2014-03-12 15:40:00,338.48,339.4,338.17,339.0,20800.0,337.5694,338.4869,337.2602,338.088,20800.0
2014-03-12 15:45:00,338.91,339.71,338.9,339.54,21000.0,337.9982,338.7961,337.9883,338.6265,21000.0
2014-03-12 15:50:00,339.72,340.09,339.02,339.03,20600.0,338.8061,339.1751,338.1079,338.1179,20600.0
2014-03-12 15:55:00,339.06,339.9,338.69,339.43,39100.0,338.1478,338.9856,337.7788,338.5168,39100.0
2014-03-13 09:30:00,339.8,342.56,339.8,340.74,14100.0,338.8858,341.6384,338.8858,339.8233,14100.0
2014-03-13 09:35:00,341.85,341.88,339.21,339.21,4200.0,340.9303,340.9603,338.2974,338.2974,4200.0
2014-03-13 09:40:00,339.22,339.76,337.67,337.67,4900.0,338.3074,338.846,336.7616,336.7616,4900.0
2014-03-13 09:45:00,337.73,339.29,335.32,335.98,16500.0,336.8214,338.3772,334.4179,335.0761,16500.0
2014-03-13 09:50:00,336.98,337.89,336.7,337.63,3200.0,336.0734,336.981,335.7942,336.7217,3200.0
2014-03-13 09:55:00,337.9,340.76,337.63,340.39,6700.0,336.991,339.8433,336.7217,339.4743,6700.0
2014-03-13 10:00:00,339.55,339.66,338.53,339.21,2700.0,338.6365,338.7462,337.6193,338.2974,2700.0
2014-03-13 10:05:00,339.31,339.85,339.0,339.06,1500.0,338.3972,338.9357,338.088,338.1478,1500.0
2014-03-13 10:10:00,338.93,339.49,338.27,338.68,14900.0,338.0182,338.5767,337.36,337.7689,14900.0
2014-03-13 10:15:00,338.77,339.38,338.46,339.38,31700.0,337.8586,338.467,337.5495,338.467,31700.0
2014-03-13 10:20:00,338.85,339.67,338.85,339.25,7000.0,337.9384,338.7562,337.9384,338.3373,7000.0
2014-03-13 10:25:00,339.2,339.43,338.97,339.4,3400.0,338.2875,338.5168,338.0581,338.4869,3400.0
2014-03-13 10:30:00,339.3,339.6,338.61,339.03,4900.0,338.3872,338.6864,337.699,338.1179,4900.0
2014-03-13 10:35:00,339.0,339.12,338.15,338.98,12100.0,338.088,338.2077,337.2403,338.0681,12100.0
2014-03-13 10:40:00,338.62,339.01,338.08,338.22,3500.0,337.709,338.098,337.1705,337.3101,3500.0
2014-03-13 10:45:00,338.07,338.07,336.3,337.48,5500.0,337.1605,337.1605,335.3953,336.5721,5500.0
2014-03-13 10:50:00,337.18,338.37,337.18,338.37,4200.0,336.2729,337.4597,336.2729,337.4597,4200.0
2014-03-13 10:55:00,338.6,338.6,337.66,337.66,6700.0,337.6891,337.6891,336.7516,336.7516,6700.0
2014-03-13 11:00:00,337.5,338.95,337.4,338.72,4200.0,336.592,338.0381,336.4923,337.8088,4200.0
2014-03-13 11:05:00,338.77,338.77,337.25,338.0,5700.0,337.8586,337.8586,336.3427,337.0907,5700.0
2014-03-13 11:10:00,337.94,338.15,337.52,337.6,3600.0,337.0309,337.2403,336.612,336.6918,3600.0
2014-03-13 11:15:00,337.69,338.21,337.26,337.47,17000.0,336.7815,337.3001,336.3527,336.5621,17000.0
2014-03-13 11:20:00,337.25,337.25,336.5,336.62,1800.0,336.3427,336.3427,335.5947,335.7144,1800.0
2014-03-13 11:25:00,336.21,336.28,335.32,335.66,3400.0,335.3055,335.3753,334.4179,334.757,3400.0
2014-03-13 11:30:00,335.39,335.39,334.52,334.54,9900.0,334.4877,334.4877,333.6201,333.64,9900.0
2014-03-13 11:35:00,334.6,335.83,334.6,335.56,3300.0,333.6998,334.9265,333.6998,334.6573,3300.0
2014-03-13 11:40:00,335.79,335.87,335.55,335.87,2000.0,334.8866,334.9664,334.6473,334.9664,2000.0
2014-03-13 11:45:00,335.77,335.77,334.6,334.6,7600.0,334.8667,334.8667,333.6998,333.6998,7600.0
2014-03-13 11:50:00,334.5,334.73,333.6,334.46,6400.0,333.6001,333.8295,332.7025,333.5602,6400.0
2014-03-13 11:55:00,334.25,334.91,334.25,334.83,1900.0,333.3508,334.009,333.3508,333.9292,1900.0
2014-03-13 12:00:00,334.67,334.75,334.02,334.26,5000.0,333.7696,333.8494,333.1214,333.3608,5000.0
2014-03-13 12:05:00,334.16,334.16,331.54,331.73,11900.0,333.261,333.261,330.6481,330.8376,11900.0
2014-03-13 12:10:00,331.74,333.04,331.5,332.13,11300.0,330.8475,332.144,330.6082,331.2365,11300.0
2014-03-13 12:15:00,332.03,332.65,331.52,332.65,3800.0,331.1368,331.7551,330.6281,331.7551,3800.0
2014-03-13 12:20:00,332.65,333.34,331.69,331.96,6400.0,331.7551,332.4432,330.7977,331.0669,6400.0
2014-03-13 12:25:00,331.71,332.1,331.32,331.5,3700.0,330.8176,331.2066,330.4287,330.6082,3700.0
2014-03-13 12:30:00,331.5,331.74,331.22,331.49,9200.0,330.6082,330.8475,330.3289,330.5982,9200.0
2014-03-13 12:35:00,331.36,331.36,330.41,330.41,5200.0,330.4686,330.4686,329.5211,329.5211,5200.0
2014-03-13 12:40:00,330.68,332.32,330.68,332.28,4200.0,329.7904,331.426,329.7904,331.3861,4200.0
2014-03-13 12:45:00,331.96,331.96,331.46,331.46,4200.0,331.0669,331.0669,330.5683,330.5683,4200.0
2014-03-13 12:50:00,330.72,330.8,330.06,330.26,4900.0,329.8303,329.9101,329.1721,329.3715,4900.0
2014-03-13 12:55:00,330.38,330.55,330.0,330.55,3400.0,329.4912,329.6607,329.1122,329.6607,3400.0
2014-03-13 13:00:00,330.39,330.65,328.17,328.79,8600.0,329.5012,329.7605,327.2871,327.9055,8600.0
2014-03-13 13:05:00,328.79,328.79,326.5,327.8,11600.0,327.9055,327.9055,325.6216,326.9181,11600.0
2014-03-13 13:10:00,327.81,329.44,327.81,328.57,7700.0,326.9281,328.5537,326.9281,327.6861,7700.0
2014-03-13 13:15:00,329.02,329.91,329.02,329.5,5600.0,328.1348,329.0225,328.1348,328.6136,5600.0
2014-03-13 13:20:00,329.83,329.84,328.06,328.58,4600.0,328.9427,328.9526,327.1774,327.696,4600.0
2014-03-13 13:25:00,328.5,330.08,328.5,330.08,4900.0,327.6162,329.192,327.6162,329.192,4900.0
2014-03-13 13:30:00,330.01,330.07,328.48,328.71,6600.0,329.1222,329.182,327.5963,327.8257,6600.0
2014-03-13 13:35:00,328.33,329.22,328.33,328.58,5400.0,327.4467,328.3343,327.4467,327.696,5400.0
2014-03-13 13:40:00,328.06,329.15,328.06,329.1,2800.0,327.1774,328.2645,327.1774,328.2146,2800.0
2014-03-13 13:45:00,329.1,329.73,329.1,329.7,4200.0,328.2146,328.8429,328.2146,328.813,4200.0
2014-03-13 13:50:00,329.71,329.71,328.51,328.8,22000.0,328.823,328.823,327.6262,327.9154,22000.0
2014-03-13 13:55:00,328.51,328.76,327.63,328.76,8000.0,327.6262,327.8755,326.7486,327.8755,8000.0
2014-03-13 14:00:00,328.71,329.8,328.71,329.8,101300.0,327.8257,328.9127,327.8257,328.9127,101300.0
2014-03-13 14:05:00,329.88,330.0,329.0,329.72,10500.0,328.9925,329.1122,328.1149,328.833,10500.0
2014-03-13 14:10:00,329.29,330.82,329.2,329.71,6400.0,328.4041,329.93,328.3144,328.823,6400.0
2014-03-13 14:15:00,329.62,330.14,328.96,329.88,7100.0,328.7332,329.2518,328.075,328.9925,7100.0
2014-03-13 14:20:00,329.51,329.95,328.48,329.6,13400.0,328.6235,329.0623,327.5963,328.7133,13400.0
2014-03-13 14:25:00,330.03,330.72,329.56,330.32,9400.0,329.1421,329.8303,328.6734,329.4314,9400.0
2014-03-13 14:30:00,330.15,332.23,330.15,331.47,6300.0,329.2618,331.3362,329.2618,330.5783,6300.0
2014-03-13 14:35:00,331.47,331.47,330.25,330.4,3800.0,330.5783,330.5783,329.3615,329.5111,3800.0
2014-03-13 14:40:00,330.83,331.8,330.32,331.39,4100.0,329.94,330.9074,329.4314,330.4985,4100.0
2014-03-13 14:45:00,330.82,331.39,329.99,330.03,15900.0,329.93,330.4985,329.1022,329.1421,15900.0
2014-03-13 14:50:00,330.42,330.64,330.05,330.05,2400.0,329.5311,329.7505,329.1621,329.1621,2400.0
2014-03-13 14:55:00,330.0,331.87,330.0,330.78,6800.0,329.1122,330.9772,329.1122,329.8901,6800.0
2014-03-13 15:00:00,330.43,330.84,330.29,330.81,3900.0,329.5411,329.95,329.4014,329.92,3900.0
2014-03-13 15:05:00,330.38,330.38,327.87,328.13,7500.0,329.4912,329.4912,326.9879,327.2472,7500.0
2014-03-13 15:10:00,328.3,328.5,327.89,328.38,4800.0,327.4168,327.6162,327.0079,327.4966,4800.0
2014-03-13 15:15:00,328.26,328.26,327.1,327.12,7800.0,327.3769,327.3769,326.22,326.24,7800.0
2014-03-13 15:20:00,327.29,328.61,327.19,328.22,6900.0,326.4095,327.726,326.3098,327.337,6900.0
2014-03-13 15:25:00,328.44,328.8,328.26,328.53,2200.0,327.5564,327.9154,327.3769,327.6462,2200.0
2014-03-13 15:30:00,328.49,328.79,328.1,328.58,6400.0,327.6063,327.9055,327.2173,327.696,6400.0
2014-03-13 15:35:00,328.63,328.95,328.38,328.79,24400.0,327.7459,328.065,327.4966,327.9055,24400.0
2014-03-13 15:40:00,329.01,329.01,328.38,328.41,9100.0,328.1249,328.1249,327.4966,327.5265,9100.0
2014-03-13 15:45:00,328.7,329.94,328.46,329.93,24300.0,327.8157,329.0524,327.5764,329.0424,24300.0
2014-03-13 15:50:00,329.42,329.7,328.21,328.48,39300.0,328.5338,328.813,327.327,327.5963,39300.0
2014-03-13 15:55:00,328.48,328.95,327.96,328.1,46900.0,327.5963,328.065,327.0777,327.2173,46900.0
2014-03-14 09:30:00,327.01,328.86,326.96,327.85,17700.0,326.1303,327.9753,326.0804,326.968,17700.0
2014-03-14 09:35:00,328.06,329.85,327.86,329.03,14200.0,327.1774,328.9626,326.978,328.1448,14200.0
2014-03-14 09:40:00,329.54,329.87,327.88,329.58,19500.0,328.6534,328.9826,326.9979,328.6933,19500.0
2014-03-14 09:45:00,329.0,329.0,327.5,328.1,23600.0,328.1149,328.1149,326.6189,327.2173,23600.0
2014-03-14 09:50:00,328.51,328.77,327.71,327.78,41500.0,327.6262,327.8855,326.8284,326.8982,41500.0
2014-03-14 09:55:00,327.77,327.91,326.0,326.0,16500.0,326.8882,327.0278,325.123,325.123,16500.0
2014-03-14 10:00:00,326.5,328.24,326.02,327.95,16700.0,325.6216,327.3569,325.1429,327.0677,16700.0
2014-03-14 10:05:00,327.34,330.61,327.34,330.0,18300.0,326.4594,329.7206,326.4594,329.1122,18300.0
2014-03-14 10:10:00,329.97,330.76,329.68,330.32,6400.0,329.0823,329.8702,328.7931,329.4314,6400.0
2014-03-14 10:15:00,330.63,333.3,330.39,332.44,8200.0,329.7405,332.4033,329.5012,331.5456,8200.0
2014-03-14 10:20:00,332.49,332.49,330.78,330.78,7200.0,331.5955,331.5955,329.8901,329.8901,7200.0
2014-03-14 10:25:00,330.78,332.59,330.75,332.54,11000.0,329.8901,331.6952,329.8602,331.6454,11000.0
2014-03-14 10:30:00,332.49,332.78,331.77,332.16,6500.0,331.5955,331.8847,330.8775,331.2664,6500.0
2014-03-14 10:35:00,332.19,332.48,330.66,330.66,5100.0,331.2963,331.5855,329.7704,329.7704,5100.0
2014-03-14 10:40:00,330.91,330.91,329.25,329.55,1800.0,330.0198,330.0198,328.3642,328.6634,1800.0
2014-03-14 10:45:00,329.55,330.31,329.19,329.59,2500.0,328.6634,329.4214,328.3044,328.7033,2500.0
2014-03-14 10:50:00,329.35,329.35,328.94,328.94,6200.0,328.464,328.464,328.0551,328.0551,6200.0
2014-03-14 10:55:00,328.94,329.12,328.37,328.46,7800.0,328.0551,328.2346,327.4866,327.5764,7800.0
2014-03-14 11:00:00,328.73,329.21,328.49,329.21,1200.0,327.8456,328.3243,327.6063,328.3243,1200.0
2014-03-14 11:05:00,328.84,329.58,328.81,329.07,6300.0,327.9553,328.6933,327.9254,328.1847,6300.0
2014-03-14 11:10:00,328.87,329.07,328.52,328.7,4800.0,327.9853,328.1847,327.6362,327.8157,4800.0
2014-03-14 11:15:00,328.69,329.49,328.51,329.27,5400.0,327.8057,328.6036,327.6262,328.3842,5400.0
2014-03-14 11:20:00,329.41,329.87,329.31,329.83,2800.0,328.5238,328.9826,328.4241,328.9427,2800.0
2014-03-14 11:25:00,330.0,330.52,329.21,329.21,4100.0,329.1122,329.6308,328.3243,328.3243,4100.0
2014-03-14 11:30:00,329.34,330.25,329.34,329.44,8400.0,328.454,329.3615,328.454,328.5537,8400.0
2014-03-14 11:35:00,329.44,330.13,329.14,330.13,2500.0,328.5537,329.2419,328.2545,329.2419,2500.0
2014-03-14 11:40:00,330.51,331.69,330.24,330.24,2000.0,329.6208,330.7977,329.3516,329.3516,2000.0
2014-03-14 11:45:00,330.58,330.91,329.54,330.25,38700.0,329.6907,330.0198,328.6534,329.3615,38700.0
2014-03-14 11:50:00,330.25,330.57,329.93,330.3,18700.0,329.3615,329.6807,329.0424,329.4114,18700.0
2014-03-14 11:55:00,329.89,331.06,329.89,330.39,18900.0,329.0025,330.1694,329.0025,329.5012,18900.0
2014-03-14 12:00:00,330.48,330.79,329.71,330.08,20100.0,329.5909,329.9001,328.823,329.192,20100.0
2014-03-14 12:05:00,330.08,330.98,329.95,330.37,13400.0,329.192,330.0896,329.0623,329.4812,13400.0
2014-03-14 12:10:00,331.09,331.1,330.26,330.27,18200.0,330.1993,330.2093,329.3715,329.3815,18200.0
2014-03-14 12:15:00,330.5,331.18,330.3,331.01,19800.0,329.6109,330.289,329.4114,330.1195,19800.0
2014-03-14 12:20:00,331.03,331.75,331.0,331.37,8000.0,330.1394,330.8575,330.1095,330.4785,8000.0
2014-03-14 12:25:00,331.71,331.75,331.16,331.75,3600.0,330.8176,330.8575,330.2691,330.8575,3600.0
2014-03-14 12:30:00,331.63,331.78,330.67,330.67,4200.0,330.7378,330.8874,329.7804,329.7804,4200.0
2014-03-14 12:35:00,331.04,331.27,330.39,331.26,3200.0,330.1494,330.3788,329.5012,330.3688,3200.0
2014-03-14 12:40:00,331.24,332.0,331.17,332.0,2500.0,330.3489,331.1068,330.2791,331.1068,2500.0
2014-03-14 12:45:00,331.69,332.14,331.0,331.0,2100.0,330.7977,331.2465,330.1095,330.1095,2100.0
2014-03-14 12:50:00,331.0,331.08,330.73,331.08,600.0,330.1095,330.1893,329.8402,330.1893,600.0
2014-03-14 12:55:00,330.75,331.17,330.43,330.84,4600.0,329.8602,330.2791,329.5411,329.95,4600.0
2014-03-14 13:00:00,330.89,331.1,330.67,331.06,2500.0,329.9998,330.2093,329.7804,330.1694,2500.0
2014-03-14 13:05:00,330.85,330.99,330.43,330.43,3400.0,329.9599,330.0995,329.5411,329.5411,3400.0
2014-03-14 13:10:00,330.87,331.13,330.59,330.65,4100.0,329.9799,330.2392,329.7006,329.7605,4100.0
2014-03-14 13:15:00,330.59,331.07,329.97,330.85,3700.0,329.7006,330.1793,329.0823,329.9599,3700.0
2014-03-14 13:20:00,331.04,331.59,331.04,331.45,2800.0,330.1494,330.6979,330.1494,330.5583,2800.0
2014-03-14 13:25:00,331.12,331.12,330.44,331.07,1400.0,330.2292,330.2292,329.551,330.1793,1400.0
2014-03-14 13:30:00,330.59,330.59,330.59,330.59,600.0,329.7006,329.7006,329.7006,329.7006,600.0
2014-03-14 13:35:00,330.46,330.68,330.45,330.45,1300.0,329.571,329.7904,329.561,329.561,1300.0
2014-03-14 13:40:00,330.4,330.49,330.04,330.43,2600.0,329.5111,329.6009,329.1521,329.5411,2600.0
2014-03-14 13:45:00,330.13,330.29,330.07,330.14,1100.0,329.2419,329.4014,329.182,329.2518,1100.0
2014-03-14 13:50:00,329.99,330.88,329.99,330.71,2800.0,329.1022,329.9898,329.1022,329.8203,2800.0
2014-03-14 13:55:00,330.79,331.1,330.69,331.0,2000.0,329.9001,330.2093,329.8004,330.1095,2000.0
2014-03-14 14:00:00,331.34,331.34,331.0,331.3,300.0,330.4486,330.4486,330.1095,330.4087,300.0
2014-03-14 14:05:00,330.73,330.86,330.09,330.09,9300.0,329.8402,329.9699,329.202,329.202,9300.0
2014-03-14 14:10:00,329.94,329.98,329.9,329.98,700.0,329.0524,329.0923,329.0125,329.0923,700.0
2014-03-14 14:15:00,329.89,330.78,329.87,330.21,3400.0,329.0025,329.8901,328.9826,329.3216,3400.0
2014-03-14 14:20:00,329.96,330.24,329.88,329.92,1700.0,329.0723,329.3516,328.9925,329.0324,1700.0
2014-03-14 14:25:00,329.85,329.93,329.55,329.68,19700.0,328.9626,329.0424,328.6634,328.7931,19700.0
2014-03-14 14:30:00,329.75,330.41,329.7,330.26,27700.0,328.8629,329.5211,328.813,329.3715,27700.0
2014-03-14 14:35:00,330.1,330.17,329.79,329.87,1500.0,329.2119,329.2818,328.9028,328.9826,1500.0
2014-03-14 14:40:00,329.52,329.73,329.18,329.34,1200.0,328.6335,328.8429,328.2944,328.454,1200.0
2014-03-14 14:45:00,329.35,329.56,329.0,329.31,3500.0,328.464,328.6734,328.1149,328.4241,3500.0
2014-03-14 14:50:00,329.19,329.33,328.92,328.95,2500.0,328.3044,328.444,328.0351,328.065,2500.0
2014-03-14 14:55:00,328.87,328.87,328.11,328.11,3400.0,327.9853,327.9853,327.2273,327.2273,3400.0
2014-03-14 15:00:00,328.07,329.38,328.01,329.14,4400.0,327.1874,328.4939,327.1276,328.2545,4400.0
2014-03-14 15:05:00,329.29,329.41,329.04,329.29,2700.0,328.4041,328.5238,328.1548,328.4041,2700.0
2014-03-14 15:10:00,329.22,329.36,328.84,328.84,4000.0,328.3343,328.4739,327.9553,327.9553,4000.0
2014-03-14 15:15:00,328.6,328.9,328.58,328.63,3500.0,327.716,328.0152,327.696,327.7459,3500.0
2014-03-14 15:20:00,328.69,329.36,328.69,329.27,8800.0,327.8057,328.4739,327.8057,328.3842,8800.0
2014-03-14 15:25:00,329.45,329.45,328.82,328.9,2200.0,328.5637,328.5637,327.9354,328.0152,2200.0
2014-03-14 15:30:00,328.93,329.68,328.92,329.36,3700.0,328.0451,328.7931,328.0351,328.4739,3700.0
2014-03-14 15:35:00,329.55,329.55,328.99,329.02,9100.0,328.6634,328.6634,328.1049,328.1348,9100.0
2014-03-14 15:40:00,329.0,329.54,329.0,329.16,13900.0,328.1149,328.6534,328.1149,328.2745,13900.0
2014-03-14 15:45:00,329.16,329.16,328.9,329.09,19400.0,328.2745,328.2745,328.0152,328.2047,19400.0
2014-03-14 15:50:00,329.26,329.41,329.01,329.02,16200.0,328.3742,328.5238,328.1249,328.1348,16200.0
2014-03-14 15:55:00,329.06,329.96,329.06,329.5,31600.0,328.1747,329.0723,328.1747,328.6136,31600.0
2014-03-17 09:30:00,336.06,337.0,333.4,333.4,77800.0,335.1559,336.0934,332.5031,332.5031,77800.0
2014-03-17 09:35:00,334.18,334.18,331.16,332.48,75800.0,333.281,333.281,330.2691,331.5855,75800.0
2014-03-17 09:40:00,332.31,333.34,331.7,332.46,20800.0,331.416,332.4432,330.8076,331.5656,20800.0
2014-03-17 09:45:00,332.52,333.69,332.52,332.67,11900.0,331.6254,332.7923,331.6254,331.775,11900.0
2014-03-17 09:50:00,332.98,334.24,332.84,333.41,8900.0,332.0842,333.3408,331.9446,332.513,8900.0
2014-03-17 09:55:00,332.97,334.44,332.88,332.88,26600.0,332.0742,333.5403,331.9845,331.9845,26600.0
2014-03-17 10:00:00,332.98,334.45,332.51,334.45,13400.0,332.0842,333.5502,331.6155,333.5502,13400.0
2014-03-17 10:05:00,334.51,335.5,334.26,334.26,18900.0,333.6101,334.5974,333.3608,333.3608,18900.0
2014-03-17 10:10:00,334.67,335.1,333.78,334.87,10900.0,333.7696,334.1985,332.882,333.9691,10900.0
2014-03-17 10:15:00,334.67,334.96,333.59,334.0,15700.0,333.7696,334.0589,332.6926,333.1015,15700.0
2014-03-17 10:20:00,333.82,335.06,333.71,334.4,7700.0,332.9219,334.1586,332.8122,333.5004,7700.0
2014-03-17 10:25:00,334.41,335.41,333.58,333.58,19000.0,333.5103,334.5077,332.6826,332.6826,19000.0
2014-03-17 10:30:00,333.4,333.8,331.28,331.8,20500.0,332.5031,332.902,330.3888,330.9074,20500.0
2014-03-17 10:35:00,331.78,331.78,330.45,330.45,4800.0,330.8874,330.8874,329.561,329.561,4800.0
2014-03-17 10:40:00,330.32,332.32,330.26,330.65,9000.0,329.4314,331.426,329.3715,329.7605,9000.0
2014-03-17 10:45:00,331.17,331.17,329.5,330.73,5200.0,330.2791,330.2791,328.6136,329.8402,5200.0
2014-03-17 10:50:00,330.97,332.68,330.97,331.17,10300.0,330.0796,331.785,330.0796,330.2791,10300.0
2014-03-17 10:55:00,331.46,331.77,330.98,330.98,19000.0,330.5683,330.8775,330.0896,330.0896,19000.0
2014-03-17 11:00:00,331.2,332.37,331.2,332.09,5100.0,330.309,331.4758,330.309,331.1966,5100.0
2014-03-17 11:05:00,332.05,332.73,331.01,331.01,3500.0,331.1567,331.8349,330.1195,330.1195,3500.0
2014-03-17 11:10:00,331.56,331.6,331.13,331.26,4000.0,330.668,330.7079,330.2392,330.3688,4000.0
2014-03-17 11:15:00,331.44,331.65,330.84,331.07,7700.0,330.5483,330.7578,329.95,330.1793,7700.0
2014-03-17 11:20:00,330.97,330.97,328.84,329.0,11300.0,330.0796,330.0796,327.9553,328.1149,11300.0
2014-03-17 11:25:00,329.0,329.18,328.4,328.98,24700.0,328.1149,328.2944,327.5165,328.095,24700.0
2014-03-17 11:30:00,329.1,329.83,328.99,329.48,6700.0,328.2146,328.9427,328.1049,328.5936,6700.0
2014-03-17 11:35:00,329.6,330.99,329.4,330.96,8900.0,328.7133,330.0995,328.5138,330.0696,8900.0
2014-03-17 11:40:00,330.96,331.23,330.36,331.03,9100.0,330.0696,330.3389,329.4712,330.1394,9100.0
2014-03-17 11:45:00,331.19,331.68,330.75,331.4,7100.0,330.299,330.7877,329.8602,330.5084,7100.0
2014-03-17 11:50:00,331.41,331.65,330.75,330.98,6500.0,330.5184,330.7578,329.8602,330.0896,6500.0
2014-03-17 11:55:00,330.88,331.92,330.84,331.37,5500.0,329.9898,331.027,329.95,330.4785,5500.0
2014-03-17 12:00:00,331.44,331.8,330.27,330.27,6000.0,330.5483,330.9074,329.3815,329.3815,6000.0
2014-03-17 12:05:00,330.56,331.01,330.28,331.0,8600.0,329.6707,330.1195,329.3915,330.1095,8600.0
2014-03-17 12:10:00,330.95,331.04,330.4,330.95,4600.0,330.0597,330.1494,329.5111,330.0597,4600.0
2014-03-17 12:15:00,331.2,331.56,330.68,330.68,2400.0,330.309,330.668,329.7904,329.7904,2400.0
2014-03-17 12:20:00,331.0,331.2,330.62,331.2,5500.0,330.1095,330.309,329.7305,330.309,5500.0
2014-03-17 12:25:00,331.5,331.5,330.81,331.18,5300.0,330.6082,330.6082,329.92,330.289,5300.0
2014-03-17 12:30:00,331.14,331.59,331.0,331.49,5000.0,330.2491,330.6979,330.1095,330.5982,5000.0
2014-03-17 12:35:00,331.18,331.3,330.11,330.51,8000.0,330.289,330.4087,329.2219,329.6208,8000.0
2014-03-17 12:40:00,330.52,331.65,330.35,331.56,3500.0,329.6308,330.7578,329.4613,330.668,3500.0
2014-03-17 12:45:00,331.44,331.81,330.84,330.84,3900.0,330.5483,330.9173,329.95,329.95,3900.0
2014-03-17 12:50:00,330.82,331.37,330.49,330.65,4200.0,329.93,330.4785,329.6009,329.7605,4200.0
2014-03-17 12:55:00,330.64,330.75,329.98,330.4,6400.0,329.7505,329.8602,329.0923,329.5111,6400.0
2014-03-17 13:00:00,330.62,331.17,330.4,331.17,3900.0,329.7305,330.2791,329.5111,330.2791,3900.0
2014-03-17 13:05:00,331.17,331.17,329.5,329.91,4400.0,330.2791,330.2791,328.6136,329.0225,4400.0
2014-03-17 13:10:00,329.76,330.17,329.33,329.33,2900.0,328.8729,329.2818,328.444,328.444,2900.0
2014-03-17 13:15:00,329.08,329.45,329.02,329.23,8300.0,328.1947,328.5637,328.1348,328.3443,8300.0
2014-03-17 13:20:00,329.62,329.92,328.88,328.92,6900.0,328.7332,329.0324,327.9952,328.0351,6900.0
2014-03-17 13:25:00,328.91,329.4,328.87,329.13,6800.0,328.0251,328.5138,327.9853,328.2446,6800.0
2014-03-17 13:30:00,329.25,329.85,329.21,329.54,3600.0,328.3642,328.9626,328.3243,328.6534,3600.0
2014-03-17 13:35:00,329.46,330.12,329.26,329.61,4400.0,328.5737,329.2319,328.3742,328.7233,4400.0
2014-03-17 13:40:00,329.52,329.83,329.31,329.52,2900.0,328.6335,328.9427,328.4241,328.6335,2900.0
2014-03-17 13:45:00,329.72,330.07,329.31,329.74,3700.0,328.833,329.182,328.4241,328.8529,3700.0
2014-03-17 13:50:00,329.47,330.13,329.19,329.81,2300.0,328.5836,329.2419,328.3044,328.9227,2300.0
2014-03-17 13:55:00,329.32,329.59,329.21,329.26,2300.0,328.434,328.7033,328.3243,328.3742,2300.0
2014-03-17 14:00:00,329.52,329.61,328.98,329.03,4700.0,328.6335,328.7233,328.095,328.1448,4700.0
2014-03-17 14:05:00,329.26,329.31,328.53,328.53,6600.0,328.3742,328.4241,327.6462,327.6462,6600.0
2014-03-17 14:10:00,328.51,328.7,328.3,328.3,4000.0,327.6262,327.8157,327.4168,327.4168,4000.0
2014-03-17 14:15:00,328.48,329.33,328.45,329.02,6900.0,327.5963,328.444,327.5664,328.1348,6900.0
2014-03-17 14:20:00,329.12,329.88,329.06,329.57,3200.0,328.2346,328.9925,328.1747,328.6834,3200.0
2014-03-17 14:25:00,329.6,329.99,329.37,329.41,4000.0,328.7133,329.1022,328.4839,328.5238,4000.0
2014-03-17 14:30:00,329.31,329.31,328.9,329.06,7800.0,328.4241,328.4241,328.0152,328.1747,7800.0
2014-03-17 14:35:00,329.01,329.01,328.18,328.21,6200.0,328.1249,328.1249,327.2971,327.327,6200.0
2014-03-17 14:40:00,328.19,329.37,328.16,329.03,10200.0,327.3071,328.4839,327.2772,328.1448,10200.0
2014-03-17 14:45:00,329.01,329.12,328.8,328.8,4300.0,328.1249,328.2346,327.9154,327.9154,4300.0
2014-03-17 14:50:00,328.83,328.92,328.02,328.8,10300.0,327.9454,328.0351,327.1375,327.9154,10300.0
2014-03-17 14:55:00,328.8,328.8,328.13,328.51,9000.0,327.9154,327.9154,327.2472,327.6262,9000.0
2014-03-17 15:00:00,328.64,328.64,327.68,327.96,12800.0,327.7559,327.7559,326.7985,327.0777,12800.0
2014-03-17 15:05:00,328.22,328.73,327.95,328.7,17400.0,327.337,327.8456,327.0677,327.8157,17400.0
2014-03-17 15:10:00,328.72,328.98,328.03,328.28,14300.0,327.8357,328.095,327.1475,327.3968,14300.0
2014-03-17 15:15:00,328.44,328.77,328.32,328.69,12500.0,327.5564,327.8855,327.4367,327.8057,12500.0
2014-03-17 15:20:00,328.71,329.07,328.59,329.07,13400.0,327.8257,328.1847,327.706,328.1847,13400.0
2014-03-17 15:25:00,328.95,328.95,328.26,328.54,8900.0,328.065,328.065,327.3769,327.6561,8900.0
2014-03-17 15:30:00,328.75,329.09,328.01,328.02,9000.0,327.8656,328.2047,327.1276,327.1375,9000.0
2014-03-17 15:35:00,328.17,328.68,327.98,328.18,13200.0,327.2871,327.7958,327.0976,327.2971,13200.0
2014-03-17 15:40:00,328.19,328.53,327.6,327.89,12700.0,327.3071,327.6462,326.7187,327.0079,12700.0
2014-03-17 15:45:00,327.74,328.07,327.06,327.06,10000.0,326.8583,327.1874,326.1801,326.1801,10000.0
2014-03-17 15:50:00,327.2,328.48,327.2,327.94,22200.0,326.3197,327.5963,326.3197,327.0578,22200.0
2014-03-17 15:55:00,327.91,328.63,327.25,328.09,30500.0,327.0278,327.7459,326.3696,327.2074,30500.0
2014-03-18 09:30:00,329.5,330.61,329.02,329.95,11900.0,328.6136,329.7206,328.1348,329.0623,11900.0
2014-03-18 09:35:00,329.2,330.98,329.2,330.5,16000.0,328.3144,330.0896,328.3144,329.6109,16000.0
2014-03-18 09:40:00,330.12,330.66,329.18,329.18,6600.0,329.2319,329.7704,328.2944,328.2944,6600.0
2014-03-18 09:45:00,329.24,330.71,329.24,330.0,8400.0,328.3543,329.8203,328.3543,329.1122,8400.0
2014-03-18 09:50:00,330.47,331.84,329.9,331.84,6200.0,329.5809,330.9473,329.0125,330.9473,6200.0
2014-03-18 09:55:00,332.0,332.27,331.14,331.79,12600.0,331.1068,331.3761,330.2491,330.8974,12600.0
2014-03-18 10:00:00,332.0,332.49,331.79,332.22,10800.0,331.1068,331.5955,330.8974,331.3262,10800.0
2014-03-18 10:05:00,332.22,332.99,332.0,332.52,16000.0,331.3262,332.0942,331.1068,331.6254,16000.0
2014-03-18 10:10:00,332.16,332.78,331.85,332.73,20200.0,331.2664,331.8847,330.9572,331.8349,20200.0
2014-03-18 10:15:00,332.78,335.13,332.78,335.13,29900.0,331.8847,334.2284,331.8847,334.2284,29900.0
2014-03-18 10:20:00,334.62,335.89,334.62,334.98,18500.0,333.7198,334.9864,333.7198,334.0788,18500.0
2014-03-18 10:25:00,334.98,335.59,334.02,335.59,13200.0,334.0788,334.6872,333.1214,334.6872,13200.0
2014-03-18 10:30:00,335.89,335.95,335.11,335.11,12400.0,334.9864,335.0462,334.2085,334.2085,12400.0
2014-03-18 10:35:00,334.83,335.33,334.71,335.12,10600.0,333.9292,334.4279,333.8095,334.2184,10600.0
2014-03-18 10:40:00,335.07,335.07,334.08,335.0,11500.0,334.1686,334.1686,333.1812,334.0988,11500.0
2014-03-18 10:45:00,335.05,335.39,334.29,334.29,3200.0,334.1486,334.4877,333.3907,333.3907,3200.0
2014-03-18 10:50:00,334.32,335.08,334.11,334.13,6600.0,333.4206,334.1785,333.2112,333.2311,6600.0
2014-03-18 10:55:00,334.1,335.07,333.67,334.39,11500.0,333.2012,334.1686,332.7723,333.4904,11500.0
2014-03-18 11:00:00,334.5,335.48,334.5,335.48,4600.0,333.6001,334.5775,333.6001,334.5775,4600.0
2014-03-18 11:05:00,335.21,335.23,334.61,334.69,1700.0,334.3082,334.3281,333.7098,333.7896,1700.0
2014-03-18 11:10:00,335.22,335.42,335.22,335.42,300.0,334.3182,334.5176,334.3182,334.5176,300.0
2014-03-18 11:15:00,335.21,335.39,335.02,335.35,1100.0,334.3082,334.4877,334.1187,334.4478,1100.0
2014-03-18 11:20:00,335.42,335.43,334.93,335.29,3100.0,334.5176,334.5276,334.0289,334.388,3100.0
2014-03-18 11:25:00,335.48,335.61,334.47,335.19,4800.0,334.5775,334.7071,333.5702,334.2882,4800.0
2014-03-18 11:30:00,334.92,335.35,334.47,334.79,14600.0,334.019,334.4478,333.5702,333.8893,14600.0
2014-03-18 11:35:00,334.86,335.02,334.53,335.02,5300.0,333.9591,334.1187,333.63,334.1187,5300.0
2014-03-18 11:40:00,335.22,335.25,334.32,334.48,2400.0,334.3182,334.3481,333.4206,333.5802,2400.0
2014-03-18 11:45:00,334.61,335.25,334.51,335.25,5100.0,333.7098,334.3481,333.6101,334.3481,5100.0
2014-03-18 11:50:00,335.05,335.05,334.31,334.58,1700.0,334.1486,334.1486,333.4106,333.6799,1700.0
2014-03-18 11:55:00,334.49,335.18,334.49,335.18,2300.0,333.5901,334.2783,333.5901,334.2783,2300.0
2014-03-18 12:00:00,335.25,335.46,335.2,335.46,2200.0,334.3481,334.5575,334.2982,334.5575,2200.0
2014-03-18 12:05:00,334.83,335.12,334.32,335.12,1400.0,333.9292,334.2184,333.4206,334.2184,1400.0
2014-03-18 12:10:00,335.11,335.5,334.49,334.49,2400.0,334.2085,334.5974,333.5901,333.5901,2400.0
2014-03-18 12:15:00,334.43,334.44,333.52,334.03,3300.0,333.5303,333.5403,332.6227,333.1314,3300.0
2014-03-18 12:20:00,333.83,333.83,333.49,333.63,1200.0,332.9319,332.9319,332.5928,332.7324,1200.0
2014-03-18 12:25:00,333.37,334.2,333.36,333.62,1700.0,332.4731,333.3009,332.4632,332.7225,1700.0
2014-03-18 12:30:00,333.7,334.38,333.33,333.93,8900.0,332.8023,333.4804,332.4333,333.0316,8900.0
2014-03-18 12:35:00,333.81,334.01,333.64,333.87,10000.0,332.912,333.1114,332.7424,332.9718,10000.0
2014-03-18 12:40:00,333.8,334.3,333.64,333.86,3200.0,332.902,333.4006,332.7424,332.9618,3200.0
2014-03-18 12:45:00,333.96,334.11,333.9,334.11,500.0,333.0616,333.2112,333.0017,333.2112,500.0
2014-03-18 12:50:00,334.11,334.5,334.11,334.5,1000.0,333.2112,333.6001,333.2112,333.6001,1000.0
2014-03-18 12:55:00,334.45,334.45,334.24,334.35,1900.0,333.5502,333.5502,333.3408,333.4505,1900.0
2014-03-18 13:00:00,334.53,334.79,334.33,334.64,1300.0,333.63,333.8893,333.4306,333.7397,1300.0
2014-03-18 13:05:00,334.23,334.25,333.79,334.11,1000.0,333.3308,333.3508,332.892,333.2112,1000.0
2014-03-18 13:10:00,334.11,334.11,333.83,333.83,800.0,333.2112,333.2112,332.9319,332.9319,800.0
2014-03-18 13:15:00,333.9,334.1,333.33,334.07,4300.0,333.0017,333.2012,332.4333,333.1713,4300.0
2014-03-18 13:20:00,334.15,334.3,333.94,334.24,2300.0,333.251,333.4006,333.0416,333.3408,2300.0
2014-03-18 13:25:00,334.2,334.73,334.17,334.72,2100.0,333.3009,333.8295,333.271,333.8195,2100.0
2014-03-18 13:30:00,334.69,334.78,334.55,334.73,1100.0,333.7896,333.8794,333.65,333.8295,1100.0
2014-03-18 13:35:00,334.67,335.49,334.55,335.45,5900.0,333.7696,334.5874,333.65,334.5475,5900.0
2014-03-18 13:40:00,335.48,335.85,335.48,335.63,4600.0,334.5775,334.9465,334.5775,334.7271,4600.0
2014-03-18 13:45:00,335.85,335.85,335.26,335.45,2100.0,334.9465,334.9465,334.3581,334.5475,2100.0
2014-03-18 13:50:00,335.57,335.57,335.18,335.18,2300.0,334.6672,334.6672,334.2783,334.2783,2300.0
2014-03-18 13:55:00,335.22,335.22,334.4,334.62,3500.0,334.3182,334.3182,333.5004,333.7198,3500.0
2014-03-18 14:00:00,334.68,335.26,334.68,335.16,3600.0,333.7796,334.3581,333.7796,334.2583,3600.0
2014-03-18 14:05:00,335.0,335.37,334.79,334.79,2300.0,334.0988,334.4678,333.8893,333.8893,2300.0
2014-03-18 14:10:00,335.08,335.09,334.53,334.68,2700.0,334.1785,334.1885,333.63,333.7796,2700.0
2014-03-18 14:15:00,334.63,334.78,333.72,333.92,9100.0,333.7298,333.8794,332.8222,333.0217,9100.0
2014-03-18 14:20:00,333.79,334.0,333.79,333.92,6400.0,332.892,333.1015,332.892,333.0217,6400.0
2014-03-18 14:25:00,333.98,334.56,333.9,334.56,10900.0,333.0815,333.6599,333.0017,333.6599,10900.0
2014-03-18 14:30:00,334.53,334.56,334.35,334.56,1500.0,333.63,333.6599,333.4505,333.6599,1500.0
2014-03-18 14:35:00,334.56,334.56,334.11,334.46,2700.0,333.6599,333.6599,333.2112,333.5602,2700.0
2014-03-18 14:40:00,334.48,334.48,333.58,333.85,4200.0,333.5802,333.5802,332.6826,332.9519,4200.0
2014-03-18 14:45:00,333.75,333.82,333.19,333.38,4300.0,332.8521,332.9219,332.2936,332.4831,4300.0
2014-03-18 14:50:00,333.46,333.65,332.81,332.97,5800.0,332.5629,332.7524,331.9147,332.0742,5800.0
2014-03-18 14:55:00,333.36,333.36,332.81,333.11,2700.0,332.4632,332.4632,331.9147,332.2138,2700.0
2014-03-18 15:00:00,333.1,333.39,332.86,333.04,5000.0,332.2039,332.4931,331.9645,332.144,5000.0
2014-03-18 15:05:00,333.11,333.51,333.01,333.12,4500.0,332.2138,332.6128,332.1141,332.2238,4500.0
2014-03-18 15:10:00,333.05,333.05,332.54,332.66,8200.0,332.154,332.154,331.6454,331.7651,8200.0
2014-03-18 15:15:00,332.58,332.7,332.33,332.39,4200.0,331.6853,331.8049,331.4359,331.4958,4200.0
2014-03-18 15:20:00,332.48,332.77,332.03,332.03,5200.0,331.5855,331.8748,331.1368,331.1368,5200.0
2014-03-18 15:25:00,332.22,332.22,331.94,331.98,5300.0,331.3262,331.3262,331.047,331.0869,5300.0
2014-03-18 15:30:00,332.13,332.16,331.74,331.95,4000.0,331.2365,331.2664,330.8475,331.057,4000.0
2014-03-18 15:35:00,331.71,332.25,331.69,332.07,4400.0,330.8176,331.3562,330.7977,331.1766,4400.0
2014-03-18 15:40:00,332.19,332.22,331.9,332.0,6000.0,331.2963,331.3262,331.0071,331.1068,6000.0
2014-03-18 15:45:00,331.97,332.64,331.83,332.47,7400.0,331.0769,331.7451,330.9373,331.5756,7400.0
2014-03-18 15:50:00,332.55,333.4,332.55,333.1,18300.0,331.6554,332.5031,331.6554,332.2039,18300.0
2014-03-18 15:55:00,333.0,333.51,332.91,333.13,25500.0,332.1041,332.6128,332.0144,332.2338,25500.0
2014-03-19 09:30:00,332.72,334.94,332.16,334.51,14600.0,331.8249,334.0389,331.2664,333.6101,14600.0
2014-03-19 09:35:00,333.43,334.79,332.43,333.32,3000.0,332.533,333.8893,331.5357,332.4233,3000.0
2014-03-19 09:40:00,333.2,333.39,331.5,331.53,4600.0,332.3036,332.4931,330.6082,330.6381,4600.0
2014-03-19 09:45:00,332.17,332.17,330.0,330.0,8700.0,331.2764,331.2764,329.1122,329.1122,8700.0
2014-03-19 09:50:00,330.0,331.86,329.85,331.0,9000.0,329.1122,330.9672,328.9626,330.1095,9000.0
2014-03-19 09:55:00,331.01,332.41,330.2,332.23,2100.0,330.1195,331.5157,329.3117,331.3362,2100.0
2014-03-19 10:00:00,332.12,332.51,331.68,332.16,19000.0,331.2265,331.6155,330.7877,331.2664,19000.0
2014-03-19 10:05:00,332.4,332.6,331.51,331.51,27900.0,331.5058,331.7052,330.6181,330.6181,27900.0
2014-03-19 10:10:00,331.19,332.3,331.18,332.05,13100.0,330.299,331.406,330.289,331.1567,13100.0
2014-03-19 10:15:00,332.0,332.01,330.2,330.2,5000.0,331.1068,331.1168,329.3117,329.3117,5000.0
2014-03-19 10:20:00,330.21,330.64,329.73,330.15,10400.0,329.3216,329.7505,328.8429,329.2618,10400.0
2014-03-19 10:25:00,330.32,331.36,330.32,331.01,1600.0,329.4314,330.4686,329.4314,330.1195,1600.0
2014-03-19 10:30:00,331.0,331.0,330.1,330.1,7300.0,330.1095,330.1095,329.2119,329.2119,7300.0
2014-03-19 10:35:00,330.08,330.08,329.17,329.22,17500.0,329.192,329.192,328.2844,328.3343,17500.0
2014-03-19 10:40:00,328.97,329.25,328.65,328.91,6600.0,328.085,328.3642,327.7658,328.0251,6600.0
2014-03-19 10:45:00,329.2,330.61,329.05,330.59,25700.0,328.3144,329.7206,328.1648,329.7006,25700.0
2014-03-19 10:50:00,330.58,330.74,330.02,330.1,8600.0,329.6907,329.8502,329.1322,329.2119,8600.0
2014-03-19 10:55:00,330.55,331.96,330.55,331.77,9100.0,329.6607,331.0669,329.6607,330.8775,9100.0
2014-03-19 11:00:00,331.8,332.99,331.68,332.75,3700.0,330.9074,332.0942,330.7877,331.8548,3700.0
2014-03-19 11:05:00,332.54,333.01,332.42,333.01,23600.0,331.6454,332.1141,331.5257,332.1141,23600.0
2014-03-19 11:10:00,333.1,333.24,332.38,332.87,3800.0,332.2039,332.3435,331.4858,331.9745,3800.0
2014-03-19 11:15:00,332.79,333.22,332.79,333.12,1100.0,331.8947,332.3235,331.8947,332.2238,1100.0
2014-03-19 11:20:00,332.79,332.79,332.0,332.0,1500.0,331.8947,331.8947,331.1068,331.1068,1500.0
2014-03-19 11:25:00,331.54,331.86,330.8,331.86,5300.0,330.6481,330.9672,329.9101,330.9672,5300.0
2014-03-19 11:30:00,331.53,331.53,330.94,330.94,2700.0,330.6381,330.6381,330.0497,330.0497,2700.0
2014-03-19 11:35:00,331.33,331.33,330.94,331.04,2200.0,330.4386,330.4386,330.0497,330.1494,2200.0
2014-03-19 11:40:00,331.0,331.55,331.0,331.55,500.0,330.1095,330.658,330.1095,330.658,500.0
2014-03-19 11:45:00,331.48,331.71,331.23,331.57,1100.0,330.5882,330.8176,330.3389,330.678,1100.0
2014-03-19 11:50:00,331.66,331.66,331.62,331.62,400.0,330.7677,330.7677,330.7279,330.7279,400.0
2014-03-19 11:55:00,331.57,331.57,330.81,330.81,2300.0,330.678,330.678,329.92,329.92,2300.0
2014-03-19 12:00:00,331.46,334.21,331.46,334.19,9100.0,330.5683,333.3109,330.5683,333.2909,9100.0
2014-03-19 12:05:00,334.3,334.3,333.03,333.23,8800.0,333.4006,333.4006,332.1341,332.3335,8800.0
2014-03-19 12:10:00,333.17,333.46,332.87,333.37,5000.0,332.2737,332.5629,331.9745,332.4731,5000.0
2014-03-19 12:15:00,333.56,333.65,332.74,333.36,4000.0,332.6626,332.7524,331.8448,332.4632,4000.0
2014-03-19 12:20:00,333.52,333.6,332.96,333.29,6600.0,332.6227,332.7025,332.0642,332.3934,6600.0
2014-03-19 12:25:00,333.24,333.28,332.25,332.56,9700.0,332.3435,332.3834,331.3562,331.6653,9700.0
2014-03-19 12:30:00,332.37,332.53,331.83,332.45,3900.0,331.4758,331.6354,330.9373,331.5556,3900.0
2014-03-19 12:35:00,332.68,332.68,332.22,332.22,1600.0,331.785,331.785,331.3262,331.3262,1600.0
2014-03-19 12:40:00,332.04,332.29,331.67,331.75,2500.0,331.1467,331.3961,330.7777,330.8575,2500.0
2014-03-19 12:45:00,331.74,332.26,331.64,332.26,800.0,330.8475,331.3661,330.7478,331.3661,800.0
2014-03-19 12:50:00,332.27,332.27,332.27,332.27,100.0,331.3761,331.3761,331.3761,331.3761,100.0
2014-03-19 12:55:00,331.94,331.99,331.89,331.89,600.0,331.047,331.0969,330.9971,330.9971,600.0
2014-03-19 13:00:00,331.91,332.27,331.63,332.27,800.0,331.0171,331.3761,330.7378,331.3761,800.0
2014-03-19 13:05:00,332.27,332.27,332.27,332.27,0.0,331.3761,331.3761,331.3761,331.3761,0.0
2014-03-19 13:10:00,332.1,332.71,332.1,332.57,1400.0,331.2066,331.8149,331.2066,331.6753,1400.0
2014-03-19 13:15:00,332.91,333.18,332.37,332.63,2400.0,332.0144,332.2837,331.4758,331.7351,2400.0
2014-03-19 13:20:00,332.37,332.37,332.37,332.37,100.0,331.4758,331.4758,331.4758,331.4758,100.0
2014-03-19 13:25:00,332.56,332.75,332.31,332.35,1000.0,331.6653,331.8548,331.416,331.4559,1000.0
2014-03-19 13:30:00,332.61,332.61,332.37,332.37,200.0,331.7152,331.7152,331.4758,331.4758,200.0
2014-03-19 13:35:00,332.55,332.57,332.55,332.57,300.0,331.6554,331.6753,331.6554,331.6753,300.0
2014-03-19 13:40:00,332.58,332.59,332.26,332.55,1300.0,331.6853,331.6952,331.3661,331.6554,1300.0
2014-03-19 13:45:00,332.27,332.86,332.27,332.86,1100.0,331.3761,331.9645,331.3761,331.9645,1100.0
2014-03-19 13:50:00,332.86,332.87,332.65,332.77,1000.0,331.9645,331.9745,331.7551,331.8748,1000.0
2014-03-19 13:55:00,332.86,333.3,332.81,333.3,2000.0,331.9645,332.4033,331.9147,332.4033,2000.0
2014-03-19 14:00:00,333.99,333.99,331.2,331.6,9200.0,333.0915,333.0915,330.309,330.7079,9200.0
2014-03-19 14:05:00,331.8,332.1,330.18,331.45,7600.0,330.9074,331.2066,329.2917,330.5583,7600.0
2014-03-19 14:10:00,331.97,332.2,330.92,331.35,2900.0,331.0769,331.3063,330.0297,330.4586,2900.0
2014-03-19 14:15:00,330.83,331.74,330.57,331.25,4900.0,329.94,330.8475,329.6807,330.3588,4900.0
2014-03-19 14:20:00,331.26,331.26,330.7,331.13,1900.0,330.3688,330.3688,329.8103,330.2392,1900.0
2014-03-19 14:25:00,331.09,331.23,330.59,330.86,2000.0,330.1993,330.3389,329.7006,329.9699,2000.0
2014-03-19 14:30:00,330.67,331.63,330.45,330.86,3000.0,329.7804,330.7378,329.561,329.9699,3000.0
2014-03-19 14:35:00,330.43,330.76,330.0,330.76,8500.0,329.5411,329.8702,329.1122,329.8702,8500.0
2014-03-19 14:40:00,330.45,330.63,329.17,330.63,3800.0,329.561,329.7405,328.2844,329.7405,3800.0
2014-03-19 14:45:00,330.0,330.0,329.25,329.5,3100.0,329.1122,329.1122,328.3642,328.6136,3100.0
2014-03-19 14:50:00,329.44,330.52,329.44,329.91,3600.0,328.5537,329.6308,328.5537,329.0225,3600.0
2014-03-19 14:55:00,329.59,329.59,329.55,329.56,1300.0,328.7033,328.7033,328.6634,328.6734,1300.0
2014-03-19 15:00:00,329.55,329.91,329.24,329.24,4200.0,328.6634,329.0225,328.3543,328.3543,4200.0
2014-03-19 15:05:00,329.08,329.08,327.12,327.41,8900.0,328.1947,328.1947,326.24,326.5292,8900.0
2014-03-19 15:10:00,327.39,327.53,325.82,327.2,8400.0,326.5092,326.6489,324.9435,326.3197,8400.0
2014-03-19 15:15:00,327.42,328.65,327.36,328.65,7200.0,326.5392,327.7658,326.4793,327.7658,7200.0
2014-03-19 15:20:00,328.4,328.75,328.02,328.17,4600.0,327.5165,327.8656,327.1375,327.2871,4600.0
2014-03-19 15:25:00,328.17,328.7,327.82,328.1,4200.0,327.2871,327.8157,326.9381,327.2173,4200.0
2014-03-19 15:30:00,328.05,329.19,328.03,329.19,3400.0,327.1675,328.3044,327.1475,328.3044,3400.0
2014-03-19 15:35:00,329.45,329.45,328.91,328.95,4100.0,328.5637,328.5637,328.0251,328.065,4100.0
2014-03-19 15:40:00,329.19,329.78,329.0,329.31,3800.0,328.3044,328.8928,328.1149,328.4241,3800.0
2014-03-19 15:45:00,329.63,330.0,329.24,329.47,4700.0,328.7432,329.1122,328.3543,328.5836,4700.0
2014-03-19 15:50:00,329.61,329.78,329.01,329.06,9600.0,328.7233,328.8928,328.1249,328.1747,9600.0
2014-03-19 15:55:00,329.22,329.73,328.64,329.26,19300.0,328.3343,328.8429,327.7559,328.3742,19300.0
2014-03-20 09:30:00,327.66,329.71,327.01,328.62,14800.0,326.7785,328.823,326.1303,327.7359,14800.0
2014-03-20 09:35:00,328.7,329.3,328.01,328.23,3800.0,327.8157,328.4141,327.1276,327.347,3800.0
2014-03-20 09:40:00,327.53,329.35,327.53,328.88,17400.0,326.6489,328.464,326.6489,327.9952,17400.0
2014-03-20 09:45:00,328.88,328.93,325.73,325.73,5700.0,327.9952,328.0451,324.8537,324.8537,5700.0
2014-03-20 09:50:00,325.84,327.35,325.58,326.88,13600.0,324.9634,326.4693,324.7041,326.0006,13600.0
2014-03-20 09:55:00,327.25,328.78,327.25,328.74,3500.0,326.3696,327.8955,326.3696,327.8556,3500.0
2014-03-20 10:00:00,329.07,329.27,328.21,328.78,6600.0,328.1847,328.3842,327.327,327.8955,6600.0
2014-03-20 10:05:00,329.16,331.54,328.64,330.7,8400.0,328.2745,330.6481,327.7559,329.8103,8400.0
2014-03-20 10:10:00,330.5,330.91,329.87,330.56,4000.0,329.6109,330.0198,328.9826,329.6707,4000.0
2014-03-20 10:15:00,330.69,331.67,330.44,330.78,7000.0,329.8004,330.7777,329.551,329.8901,7000.0
2014-03-20 10:20:00,330.78,331.02,329.75,330.0,4000.0,329.8901,330.1295,328.8629,329.1122,4000.0
2014-03-20 10:25:00,330.15,330.15,328.8,329.4,11800.0,329.2618,329.2618,327.9154,328.5138,11800.0
2014-03-20 10:30:00,329.42,330.78,329.42,330.78,1700.0,328.5338,329.8901,328.5338,329.8901,1700.0
2014-03-20 10:35:00,330.51,331.02,329.3,329.48,10400.0,329.6208,330.1295,328.4141,328.5936,10400.0
2014-03-20 10:40:00,329.38,330.42,329.38,329.74,15800.0,328.4939,329.5311,328.4939,328.8529,15800.0
2014-03-20 10:45:00,329.28,329.43,328.95,329.22,7800.0,328.3941,328.5437,328.065,328.3343,7800.0
2014-03-20 10:50:00,329.41,329.44,327.92,327.92,2300.0,328.5238,328.5537,327.0378,327.0378,2300.0
2014-03-20 10:55:00,327.91,328.05,326.86,327.79,8400.0,327.0278,327.1675,325.9807,326.9082,8400.0
2014-03-20 11:00:00,327.62,327.85,326.82,327.85,4500.0,326.7386,326.968,325.9408,326.968,4500.0
2014-03-20 11:05:00,328.0,328.25,327.47,328.25,3300.0,327.1176,327.3669,326.589,327.3669,3300.0
2014-03-20 11:10:00,327.94,328.28,327.83,328.11,10200.0,327.0578,327.3968,326.948,327.2273,10200.0
2014-03-20 11:15:00,328.1,328.95,328.1,328.93,2100.0,327.2173,328.065,327.2173,328.0451,2100.0
2014-03-20 11:20:00,328.71,328.71,328.09,328.33,6200.0,327.8257,327.8257,327.2074,327.4467,6200.0
2014-03-20 11:25:00,328.34,329.01,328.27,328.86,10900.0,327.4567,328.1249,327.3869,327.9753,10900.0
2014-03-20 11:30:00,329.04,329.53,328.64,329.15,11800.0,328.1548,328.6435,327.7559,328.2645,11800.0
2014-03-20 11:35:00,328.85,329.5,328.24,329.13,10700.0,327.9653,328.6136,327.3569,328.2446,10700.0
2014-03-20 11:40:00,329.13,329.49,328.37,329.45,6500.0,328.2446,328.6036,327.4866,328.5637,6500.0
2014-03-20 11:45:00,329.46,329.85,328.64,329.41,5900.0,328.5737,328.9626,327.7559,328.5238,5900.0
2014-03-20 11:50:00,329.28,330.86,328.91,330.56,8200.0,328.3941,329.9699,328.0251,329.6707,8200.0
2014-03-20 11:55:00,330.43,330.43,329.39,329.9,4600.0,329.5411,329.5411,328.5039,329.0125,4600.0
2014-03-20 12:00:00,329.61,330.05,328.74,329.05,4300.0,328.7233,329.1621,327.8556,328.1648,4300.0
2014-03-20 12:05:00,329.07,329.77,329.07,329.77,800.0,328.1847,328.8828,328.1847,328.8828,800.0
2014-03-20 12:10:00,329.16,329.16,328.22,328.25,5900.0,328.2745,328.2745,327.337,327.3669,5900.0
2014-03-20 12:15:00,328.25,329.3,328.25,329.03,3100.0,327.3669,328.4141,327.3669,328.1448,3100.0
2014-03-20 12:20:00,329.18,329.18,328.91,329.0,1600.0,328.2944,328.2944,328.0251,328.1149,1600.0
2014-03-20 12:25:00,329.34,329.34,328.62,328.94,2100.0,328.454,328.454,327.7359,328.0551,2100.0
2014-03-20 12:30:00,329.06,329.06,328.73,328.75,1200.0,328.1747,328.1747,327.8456,327.8656,1200.0
2014-03-20 12:35:00,328.75,328.75,328.5,328.5,1300.0,327.8656,327.8656,327.6162,327.6162,1300.0
2014-03-20 12:40:00,328.5,328.75,328.5,328.69,1500.0,327.6162,327.8656,327.6162,327.8057,1500.0
2014-03-20 12:45:00,328.96,329.05,328.96,329.05,500.0,328.075,328.1648,328.075,328.1648,500.0
2014-03-20 12:50:00,328.58,328.87,328.5,328.87,2000.0,327.696,327.9853,327.6162,327.9853,2000.0
2014-03-20 12:55:00,328.97,328.99,328.57,328.57,2700.0,328.085,328.1049,327.6861,327.6861,2700.0
2014-03-20 13:00:00,328.67,329.23,328.61,328.73,5000.0,327.7858,328.3443,327.726,327.8456,5000.0
2014-03-20 13:05:00,328.73,329.03,328.7,328.99,600.0,327.8456,328.1448,327.8157,328.1049,600.0
2014-03-20 13:10:00,328.53,328.6,328.5,328.5,2800.0,327.6462,327.716,327.6162,327.6162,2800.0
2014-03-20 13:15:00,328.7,328.84,328.61,328.84,1700.0,327.8157,327.9553,327.726,327.9553,1700.0
2014-03-20 13:20:00,328.69,328.69,328.56,328.56,500.0,327.8057,327.8057,327.6761,327.6761,500.0
2014-03-20 13:25:00,328.53,328.63,328.5,328.5,3100.0,327.6462,327.7459,327.6162,327.6162,3100.0
2014-03-20 13:30:00,328.63,329.07,328.52,329.07,2700.0,327.7459,328.1847,327.6362,328.1847,2700.0
2014-03-20 13:35:00,329.15,329.39,328.88,328.88,3100.0,328.2645,328.5039,327.9952,327.9952,3100.0
2014-03-20 13:40:00,328.88,329.0,328.56,329.0,1700.0,327.9952,328.1149,327.6761,328.1149,1700.0
2014-03-20 13:45:00,329.29,329.29,328.93,329.21,3200.0,328.4041,328.4041,328.0451,328.3243,3200.0
2014-03-20 13:50:00,329.29,329.74,329.17,329.31,2600.0,328.4041,328.8529,328.2844,328.4241,2600.0
2014-03-20 13:55:00,329.29,329.4,329.28,329.4,1300.0,328.4041,328.5138,328.3941,328.5138,1300.0
2014-03-20 14:00:00,329.25,329.39,329.21,329.31,3600.0,328.3642,328.5039,328.3243,328.4241,3600.0
2014-03-20 14:05:00,329.48,329.48,329.2,329.22,2200.0,328.5936,328.5936,328.3144,328.3343,2200.0
2014-03-20 14:10:00,329.29,330.34,329.29,330.13,2200.0,328.4041,329.4513,328.4041,329.2419,2200.0
2014-03-20 14:15:00,330.65,330.83,329.93,330.77,3600.0,329.7605,329.94,329.0424,329.8801,3600.0
2014-03-20 14:20:00,330.46,330.48,330.24,330.37,2900.0,329.571,329.5909,329.3516,329.4812,2900.0
2014-03-20 14:25:00,330.5,330.5,329.96,330.07,3300.0,329.6109,329.6109,329.0723,329.182,3300.0
2014-03-20 14:30:00,330.11,330.11,329.6,329.6,2200.0,329.2219,329.2219,328.7133,328.7133,2200.0
2014-03-20 14:35:00,329.7,330.41,329.7,330.05,1400.0,328.813,329.5211,328.813,329.1621,1400.0
2014-03-20 14:40:00,330.06,330.13,329.19,329.49,4500.0,329.1721,329.2419,328.3044,328.6036,4500.0
2014-03-20 14:45:00,329.44,329.76,329.34,329.67,1800.0,328.5537,328.8729,328.454,328.7831,1800.0
2014-03-20 14:50:00,329.92,330.26,329.86,330.09,700.0,329.0324,329.3715,328.9726,329.202,700.0
2014-03-20 14:55:00,330.26,330.26,329.2,329.2,1300.0,329.3715,329.3715,328.3144,328.3144,1300.0
2014-03-20 15:00:00,329.5,329.8,329.37,329.8,3500.0,328.6136,328.9127,328.4839,328.9127,3500.0
2014-03-20 15:05:00,329.63,329.79,329.54,329.72,2100.0,328.7432,328.9028,328.6534,328.833,2100.0
2014-03-20 15:10:00,329.72,329.8,329.26,329.27,2600.0,328.833,328.9127,328.3742,328.3842,2600.0
2014-03-20 15:15:00,329.26,329.26,328.8,328.84,4100.0,328.3742,328.3742,327.9154,327.9553,4100.0
2014-03-20 15:20:00,328.77,329.33,328.69,328.78,3900.0,327.8855,328.444,327.8057,327.8955,3900.0
2014-03-20 15:25:00,328.75,328.9,328.5,328.73,5100.0,327.8656,328.0152,327.6162,327.8456,5100.0
2014-03-20 15:30:00,328.73,329.21,328.58,328.97,8900.0,327.8456,328.3243,327.696,328.085,8900.0
2014-03-20 15:35:00,328.94,329.15,328.92,329.13,4400.0,328.0551,328.2645,328.0351,328.2446,4400.0
2014-03-20 15:40:00,329.16,329.22,328.78,328.87,7600.0,328.2745,328.3343,327.8955,327.9853,7600.0
2014-03-20 15:45:00,328.94,329.08,328.62,329.08,8100.0,328.0551,328.1947,327.7359,328.1947,8100.0
2014-03-20 15:50:00,328.87,328.87,328.23,328.23,16400.0,327.9853,327.9853,327.347,327.347,16400.0
2014-03-20 15:55:00,328.24,328.85,328.09,328.73,31300.0,327.3569,327.9653,327.2074,327.8456,31300.0
2014-03-21 09:30:00,328.57,334.36,325.68,331.99,173600.0,327.6861,333.4605,324.8038,331.0969,173600.0
2014-03-21 09:35:00,332.65,332.65,328.28,328.28,5200.0,331.7551,331.7551,327.3968,327.3968,5200.0
2014-03-21 09:40:00,328.7,329.47,327.08,328.0,8900.0,327.8157,328.5836,326.2001,327.1176,8900.0
2014-03-21 09:45:00,327.78,328.68,327.14,328.19,14100.0,326.8982,327.7958,326.2599,327.3071,14100.0
2014-03-21 09:50:00,328.31,328.45,326.0,326.22,17100.0,327.4268,327.5664,325.123,325.3424,17100.0
2014-03-21 09:55:00,326.42,327.3,323.14,323.98,35000.0,325.5418,326.4195,322.2707,323.1084,35000.0
2014-03-21 10:00:00,323.8,323.99,321.0,322.33,55700.0,322.9289,323.1184,320.1364,321.4628,55700.0
2014-03-21 10:05:00,322.33,323.11,318.25,318.86,36400.0,321.4628,322.2407,317.3938,318.0022,36400.0
2014-03-21 10:10:00,318.68,322.57,318.08,322.42,45200.0,317.8227,321.7022,317.2243,321.5526,45200.0
2014-03-21 10:15:00,322.42,322.79,320.74,321.1,30600.0,321.5526,321.9216,319.8771,320.2362,30600.0
2014-03-21 10:20:00,321.06,321.06,317.0,318.04,24600.0,320.1963,320.1963,316.1472,317.1844,24600.0
2014-03-21 10:25:00,318.25,319.37,317.14,317.17,28300.0,317.3938,318.5108,316.2868,316.3167,28300.0
2014-03-21 10:30:00,317.14,317.81,315.0,315.01,33100.0,316.2868,316.955,314.1526,314.1625,33100.0
2014-03-21 10:35:00,315.15,318.93,315.15,318.9,22100.0,314.3022,318.072,314.3022,318.0421,22100.0
2014-03-21 10:40:00,318.72,320.19,318.72,319.55,25800.0,317.8626,319.3286,317.8626,318.6903,25800.0
2014-03-21 10:45:00,319.55,321.66,319.49,321.66,21500.0,318.6903,320.7946,318.6305,320.7946,21500.0
2014-03-21 10:50:00,321.44,324.35,321.44,322.74,18600.0,320.5752,323.4774,320.5752,321.8717,18600.0
2014-03-21 10:55:00,322.64,323.98,322.2,323.98,24100.0,321.772,323.1084,321.3332,323.1084,24100.0
2014-03-21 11:00:00,323.98,325.25,323.98,325.1,26200.0,323.1084,324.375,323.1084,324.2254,26200.0
2014-03-21 11:05:00,325.1,325.73,323.25,323.3,16300.0,324.2254,324.8537,322.3804,322.4302,16300.0
2014-03-21 11:10:00,323.6,323.96,322.98,323.49,7200.0,322.7294,323.0885,322.1111,322.6197,7200.0
2014-03-21 11:15:00,323.41,323.58,322.32,322.87,5800.0,322.5399,322.7095,321.4529,322.0014,5800.0
2014-03-21 11:20:00,323.02,324.0,322.98,324.0,9100.0,322.151,323.1284,322.1111,323.1284,9100.0
2014-03-21 11:25:00,324.0,325.99,324.0,325.99,11200.0,323.1284,325.113,323.1284,325.113,11200.0
2014-03-21 11:30:00,326.37,327.35,326.07,326.99,6200.0,325.492,326.4693,325.1928,326.1103,6200.0
2014-03-21 11:35:00,326.99,327.71,326.86,327.26,7200.0,326.1103,326.8284,325.9807,326.3796,7200.0
2014-03-21 11:40:00,327.05,327.1,326.0,326.1,6900.0,326.1701,326.22,325.123,325.2227,6900.0
2014-03-21 11:45:00,326.09,326.45,324.69,324.69,11500.0,325.2127,325.5718,323.8165,323.8165,11500.0
2014-03-21 11:50:00,324.71,324.84,323.52,323.59,5000.0,323.8364,323.9661,322.6496,322.7195,5000.0
2014-03-21 11:55:00,323.65,324.65,323.4,324.65,8900.0,322.7793,323.7766,322.53,323.7766,8900.0
2014-03-21 12:00:00,324.48,324.9,323.75,324.0,6500.0,323.6071,324.0259,322.879,323.1284,6500.0
2014-03-21 12:05:00,324.05,324.05,322.67,323.02,9500.0,323.1782,323.1782,321.8019,322.151,9500.0
2014-03-21 12:10:00,322.66,324.28,322.56,324.15,9200.0,321.792,323.4076,321.6922,323.2779,9200.0
2014-03-21 12:15:00,324.0,324.89,323.51,324.89,16200.0,323.1284,324.016,322.6397,324.016,16200.0
2014-03-21 12:20:00,325.0,325.45,324.33,324.55,15100.0,324.1257,324.5745,323.4575,323.6769,15100.0
2014-03-21 12:25:00,324.85,324.85,323.06,323.52,8400.0,323.9761,323.9761,322.1909,322.6496,8400.0
2014-03-21 12:30:00,323.57,324.53,323.57,323.73,5800.0,322.6995,323.6569,322.6995,322.8591,5800.0
2014-03-21 12:35:00,323.68,323.68,322.5,323.18,5200.0,322.8092,322.8092,321.6324,322.3106,5200.0
2014-03-21 12:40:00,323.22,323.22,322.74,323.0,2000.0,322.3505,322.3505,321.8717,322.131,2000.0
2014-03-21 12:45:00,323.45,323.45,322.98,322.98,3500.0,322.5798,322.5798,322.1111,322.1111,3500.0
2014-03-21 12:50:00,322.9,323.01,322.34,322.64,6700.0,322.0313,322.141,321.4728,321.772,6700.0
2014-03-21 12:55:00,322.45,322.75,322.45,322.56,600.0,321.5825,321.8817,321.5825,321.6922,600.0
2014-03-21 13:00:00,322.46,322.54,321.35,321.35,7400.0,321.5925,321.6723,320.4855,320.4855,7400.0
2014-03-21 13:05:00,321.21,321.72,320.94,321.64,7700.0,320.3459,320.8545,320.0766,320.7747,7700.0
2014-03-21 13:10:00,321.36,321.59,320.19,320.33,16300.0,320.4955,320.7248,319.3286,319.4682,16300.0
2014-03-21 13:15:00,320.5,320.96,320.17,320.21,8600.0,319.6378,320.0965,319.3087,319.3485,8600.0
2014-03-21 13:20:00,320.23,320.3,319.78,319.78,26300.0,319.3685,319.4383,318.9197,318.9197,26300.0
2014-03-21 13:25:00,319.4,319.42,318.25,318.64,12500.0,318.5407,318.5607,317.3938,317.7828,12500.0
2014-03-21 13:30:00,318.79,319.19,318.35,318.96,12200.0,317.9324,318.3313,317.4936,318.1019,12200.0
2014-03-21 13:35:00,318.96,319.96,318.86,319.96,7400.0,318.1019,319.0992,318.0022,319.0992,7400.0
2014-03-21 13:40:00,319.87,320.01,318.0,318.19,10800.0,319.0095,319.1491,317.1445,317.334,10800.0
2014-03-21 13:45:00,318.01,318.96,317.67,318.43,5800.0,317.1545,318.1019,316.8154,317.5733,5800.0
2014-03-21 13:50:00,318.63,319.84,318.52,319.49,5100.0,317.7728,318.9795,317.6631,318.6305,5100.0
2014-03-21 13:55:00,319.57,319.95,318.99,319.28,10700.0,318.7103,319.0892,318.1318,318.4211,10700.0
2014-03-21 14:00:00,319.29,319.36,318.84,318.89,12400.0,318.431,318.5008,317.9822,318.0321,12400.0
2014-03-21 14:05:00,318.86,319.18,318.51,318.87,16700.0,318.0022,318.3213,317.6531,318.0122,16700.0
2014-03-21 14:10:00,318.91,319.28,318.64,318.64,8000.0,318.052,318.4211,317.7828,317.7828,8000.0
2014-03-21 14:15:00,318.51,319.21,318.19,318.42,9600.0,317.6531,318.3512,317.334,317.5634,9600.0
2014-03-21 14:20:00,318.44,318.66,317.79,317.81,13300.0,317.5833,317.8027,316.9351,316.955,13300.0
2014-03-21 14:25:00,317.82,317.82,316.74,317.04,24300.0,316.965,316.965,315.8879,316.1871,24300.0
2014-03-21 14:30:00,317.21,317.84,316.15,317.25,12100.0,316.3566,316.9849,315.2995,316.3965,12100.0
2014-03-21 14:35:00,317.21,317.21,316.47,316.78,14800.0,316.3566,316.3566,315.6186,315.9278,14800.0
2014-03-21 14:40:00,316.5,316.92,316.42,316.89,9400.0,315.6485,316.0674,315.5687,316.0375,9400.0
2014-03-21 14:45:00,316.91,317.07,315.57,315.6,11400.0,316.0574,316.217,314.721,314.751,11400.0
2014-03-21 14:50:00,315.62,316.01,314.46,314.7,16100.0,314.7709,315.1598,313.614,313.8534,16100.0
2014-03-21 14:55:00,314.21,315.5,314.2,315.5,7900.0,313.3647,314.6512,313.3547,314.6512,7900.0
2014-03-21 15:00:00,315.33,315.33,314.3,314.5,11400.0,314.4817,314.4817,313.4544,313.6539,11400.0
2014-03-21 15:05:00,314.5,315.2,314.1,314.33,6400.0,313.6539,314.352,313.255,313.4844,6400.0
2014-03-21 15:10:00,314.45,314.97,313.5,313.74,16800.0,313.604,314.1226,312.6566,312.896,16800.0
2014-03-21 15:15:00,313.65,314.74,313.51,314.44,11500.0,312.8062,313.8933,312.6666,313.5941,11500.0
2014-03-21 15:20:00,314.44,315.05,313.14,314.71,22000.0,313.5941,314.2024,312.2976,313.8633,22000.0
2014-03-21 15:25:00,314.69,315.28,314.34,314.67,29400.0,313.8434,314.4318,313.4943,313.8235,29400.0
2014-03-21 15:30:00,315.08,315.08,313.0,313.35,26500.0,314.2324,314.2324,312.1579,312.507,26500.0
2014-03-21 15:35:00,313.36,313.86,312.6,312.65,23800.0,312.517,313.0156,311.759,311.8089,23800.0
2014-03-21 15:40:00,312.6,313.23,312.23,312.6,33200.0,311.759,312.3873,311.39,311.759,33200.0
2014-03-21 15:45:00,312.75,312.84,310.7,310.91,60900.0,311.9086,311.9984,309.8641,310.0736,60900.0
2014-03-21 15:50:00,310.83,312.53,310.82,312.02,68300.0,309.9938,311.6892,309.9838,311.1806,68300.0
2014-03-21 15:55:00,312.03,312.68,309.89,310.79,144200.0,311.1906,311.8388,309.0563,309.9539,144200.0
2014-03-24 09:30:00,313.35,313.73,311.46,312.0,31800.0,312.507,312.886,310.6221,311.1606,31800.0
2014-03-24 09:35:00,312.19,314.65,309.52,309.74,58800.0,311.3501,313.8035,308.6873,308.9067,58800.0
2014-03-24 09:40:00,310.22,313.45,309.54,311.76,43400.0,309.3854,312.6067,308.7073,310.9213,43400.0
2014-03-24 09:45:00,311.75,313.73,307.68,309.75,29700.0,310.9113,312.886,306.8523,308.9167,29700.0
2014-03-24 09:50:00,309.73,309.73,307.0,308.49,28400.0,308.8967,308.8967,306.1741,307.6601,28400.0
2014-03-24 09:55:00,308.56,313.0,308.56,310.86,32700.0,307.7299,312.1579,307.7299,310.0237,32700.0
2014-03-24 10:00:00,310.1,313.0,310.1,311.49,23500.0,309.2657,312.1579,309.2657,310.652,23500.0
2014-03-24 10:05:00,311.57,312.71,310.37,310.64,15000.0,310.7318,311.8687,309.535,309.8043,15000.0
2014-03-24 10:10:00,310.65,312.21,310.63,311.69,13500.0,309.8143,311.3701,309.7943,310.8515,13500.0
2014-03-24 10:15:00,311.54,311.74,310.48,310.86,12600.0,310.7019,310.9013,309.6447,310.0237,12600.0
2014-03-24 10:20:00,311.04,311.45,310.68,310.7,11100.0,310.2032,310.6121,309.8442,309.8641,11100.0
2014-03-24 10:25:00,310.86,311.51,310.01,311.45,49400.0,310.0237,310.672,309.176,310.6121,49400.0
2014-03-24 10:30:00,310.71,311.44,307.2,307.54,21700.0,309.8741,310.6021,306.3735,306.7126,21700.0
2014-03-24 10:35:00,307.61,307.84,305.27,307.18,24700.0,306.7824,307.0118,304.4487,306.3536,24700.0
2014-03-24 10:40:00,307.64,307.64,305.76,305.83,68300.0,306.8124,306.8124,304.9374,305.0072,68300.0
2014-03-24 10:45:00,306.33,306.33,303.25,305.2,61100.0,305.5059,305.5059,302.4342,304.3789,61100.0
2014-03-24 10:50:00,304.85,305.25,303.53,305.03,43500.0,304.0299,304.4288,302.7134,304.2094,43500.0
2014-03-24 10:55:00,304.5,304.62,302.68,302.96,14800.0,303.6808,303.8005,301.8657,302.145,14800.0
2014-03-24 11:00:00,302.84,303.07,300.05,300.47,21300.0,302.0253,302.2547,299.2428,299.6617,21300.0
2014-03-24 11:05:00,300.52,300.73,298.54,299.02,35600.0,299.7115,299.921,297.7368,298.2156,35600.0
2014-03-24 11:10:00,299.02,303.36,298.48,303.04,19800.0,298.2156,302.5439,297.677,302.2247,19800.0
2014-03-24 11:15:00,303.05,305.37,302.78,305.18,14500.0,302.2347,304.5485,301.9654,304.359,14500.0
2014-03-24 11:20:00,305.21,305.8,303.83,304.04,20100.0,304.3889,304.9773,303.0126,303.2221,20100.0
2014-03-24 11:25:00,304.4,305.38,304.4,304.61,12400.0,303.5811,304.5584,303.5811,303.7905,12400.0
2014-03-24 11:30:00,304.61,305.32,304.07,305.06,15200.0,303.7905,304.4986,303.252,304.2393,15200.0
2014-03-24 11:35:00,305.07,305.65,304.63,304.63,17700.0,304.2493,304.8277,303.8105,303.8105,17700.0
2014-03-24 11:40:00,304.82,305.3,303.45,304.72,8300.0,304.0,304.4787,302.6336,303.9002,8300.0
2014-03-24 11:45:00,304.7,305.4,303.25,303.43,9000.0,303.8803,304.5784,302.4342,302.6137,9000.0
2014-03-24 11:50:00,303.43,304.71,303.16,304.22,5200.0,302.6137,303.8902,302.3444,303.4016,5200.0
2014-03-24 11:55:00,304.35,305.7,304.07,305.22,15400.0,303.5312,304.8776,303.252,304.3989,15400.0
2014-03-24 12:00:00,305.21,307.73,305.14,307.62,11400.0,304.3889,306.9021,304.3191,306.7924,11400.0
2014-03-24 12:05:00,307.63,308.6,307.62,308.25,13900.0,306.8024,307.7698,306.7924,307.4207,13900.0
2014-03-24 12:10:00,308.25,308.47,307.21,307.22,12700.0,307.4207,307.6401,306.3835,306.3935,12700.0
2014-03-24 12:15:00,307.22,307.51,306.11,306.41,8600.0,306.3935,306.6827,305.2865,305.5857,8600.0
2014-03-24 12:20:00,306.95,307.2,306.63,306.86,2900.0,306.1242,306.3735,305.8051,306.0345,2900.0
2014-03-24 12:25:00,306.86,307.46,305.83,306.14,19000.0,306.0345,306.6329,305.0072,305.3164,19000.0
2014-03-24 12:30:00,306.14,306.56,305.26,306.51,8500.0,305.3164,305.7353,304.4388,305.6854,8500.0
2014-03-24 12:35:00,306.51,306.69,305.09,305.88,6100.0,305.6854,305.8649,304.2692,305.0571,6100.0
2014-03-24 12:40:00,306.5,306.5,304.7,304.7,5100.0,305.6754,305.6754,303.8803,303.8803,5100.0
2014-03-24 12:45:00,304.98,305.15,304.08,304.51,12700.0,304.1595,304.3291,303.2619,303.6908,12700.0
2014-03-24 12:50:00,304.36,306.23,304.31,304.93,7900.0,303.5412,305.4062,303.4913,304.1097,7900.0
2014-03-24 12:55:00,304.74,304.87,303.49,303.57,9100.0,303.9202,304.0498,302.6735,302.7533,9100.0
2014-03-24 13:00:00,303.5,305.05,303.5,305.05,5300.0,302.6835,304.2293,302.6835,304.2293,5300.0
2014-03-24 13:05:00,305.13,306.64,305.13,305.72,8200.0,304.3091,305.8151,304.3091,304.8975,8200.0
2014-03-24 13:10:00,305.88,306.28,305.07,306.28,9500.0,305.0571,305.456,304.2493,305.456,9500.0
2014-03-24 13:15:00,306.17,306.36,305.33,306.36,7900.0,305.3463,305.5358,304.5086,305.5358,7900.0
2014-03-24 13:20:00,306.36,306.52,306.02,306.17,7500.0,305.5358,305.6954,305.1967,305.3463,7500.0
2014-03-24 13:25:00,306.17,306.31,305.86,305.96,6100.0,305.3463,305.4859,305.0372,305.1369,6100.0
2014-03-24 13:30:00,306.05,307.02,306.05,306.37,10700.0,305.2266,306.194,305.2266,305.5458,10700.0
2014-03-24 13:35:00,306.45,306.56,304.88,305.26,7200.0,305.6256,305.7353,304.0598,304.4388,7200.0
2014-03-24 13:40:00,305.26,306.14,305.26,306.14,5500.0,304.4388,305.3164,304.4388,305.3164,5500.0
2014-03-24 13:45:00,306.34,306.86,306.25,306.55,10700.0,305.5159,306.0345,305.4261,305.7253,10700.0
2014-03-24 13:50:00,306.55,307.78,306.55,307.16,9200.0,305.7253,306.952,305.7253,306.3337,9200.0
2014-03-24 13:55:00,306.99,307.38,306.08,306.66,8500.0,306.1641,306.5531,305.2566,305.835,8500.0
2014-03-24 14:00:00,306.44,307.69,306.2,307.69,10500.0,305.6156,306.8622,305.3762,306.8622,10500.0
2014-03-24 14:05:00,307.71,308.4,307.29,307.31,12100.0,306.8822,307.5703,306.4633,306.4833,12100.0
2014-03-24 14:10:00,307.31,307.32,306.71,306.94,8500.0,306.4833,306.4932,305.8849,306.1142,8500.0
2014-03-24 14:15:00,306.72,306.78,305.25,305.56,10000.0,305.8948,305.9547,304.4288,304.738,10000.0
2014-03-24 14:20:00,305.58,307.08,305.58,306.66,8200.0,304.7579,306.2539,304.7579,305.835,8200.0
2014-03-24 14:25:00,307.07,309.98,307.07,309.43,15200.0,306.2439,309.1461,306.2439,308.5976,15200.0
2014-03-24 14:30:00,309.61,311.43,309.4,311.43,18900.0,308.7771,310.5922,308.5676,310.5922,18900.0
2014-03-24 14:35:00,311.0,311.0,309.46,309.87,12100.0,310.1633,310.1633,308.6275,309.0364,12100.0
2014-03-24 14:40:00,309.59,311.36,309.57,310.16,12100.0,308.7571,310.5224,308.7372,309.3256,12100.0
2014-03-24 14:45:00,310.09,310.95,310.09,310.55,6300.0,309.2558,310.1135,309.2558,309.7145,6300.0
2014-03-24 14:50:00,310.55,310.71,309.47,309.7,9300.0,309.7145,309.8741,308.6374,308.8668,9300.0
2014-03-24 14:55:00,309.57,309.59,307.51,307.51,13800.0,308.7372,308.7571,306.6827,306.6827,13800.0
2014-03-24 15:00:00,307.52,308.44,307.38,308.3,9800.0,306.6927,307.6102,306.5531,307.4706,9800.0
2014-03-24 15:05:00,308.21,310.19,308.09,309.96,13000.0,307.3808,309.3555,307.2612,309.1261,13000.0
2014-03-24 15:10:00,309.96,310.0,308.23,308.3,16900.0,309.1261,309.166,307.4008,307.4706,16900.0
2014-03-24 15:15:00,308.45,308.73,308.21,308.41,9500.0,307.6202,307.8994,307.3808,307.5803,9500.0
2014-03-24 15:20:00,308.42,309.57,308.4,309.57,18700.0,307.5903,308.7372,307.5703,308.7372,18700.0
2014-03-24 15:25:00,309.42,309.83,309.14,309.73,15700.0,308.5876,308.9965,308.3083,308.8967,15700.0
2014-03-24 15:30:00,309.84,310.74,309.76,310.53,21700.0,309.0064,309.904,308.9267,309.6946,21700.0
2014-03-24 15:35:00,310.51,310.53,309.64,309.73,12700.0,309.6746,309.6946,308.807,308.8967,12700.0
2014-03-24 15:40:00,309.68,309.69,308.36,308.56,16800.0,308.8469,308.8569,307.5304,307.7299,16800.0
2014-03-24 15:45:00,308.71,308.76,307.26,307.28,20200.0,307.8795,307.9294,306.4334,306.4533,20200.0
2014-03-24 15:50:00,307.44,307.5,306.92,306.92,34900.0,306.6129,306.6727,306.0943,306.0943,34900.0
2014-03-24 15:55:00,307.06,307.39,306.06,306.29,69700.0,306.2339,306.563,305.2366,305.466,69700.0
2014-03-25 09:30:00,307.32,313.49,307.32,313.49,22500.0,306.4932,312.6466,306.4932,312.6466,22500.0
2014-03-25 09:35:00,313.44,313.53,309.47,311.98,19500.0,312.5968,312.6865,308.6374,311.1407,19500.0
2014-03-25 09:40:00,312.45,312.83,309.28,309.67,10600.0,311.6094,311.9884,308.448,308.8369,10600.0
2014-03-25 09:45:00,309.99,312.0,309.7,311.8,8200.0,309.156,311.1606,308.8668,310.9612,8200.0
2014-03-25 09:50:00,312.05,316.62,311.76,316.5,31000.0,311.2105,315.7682,310.9213,315.6485,31000.0
2014-03-25 09:55:00,316.61,316.61,313.81,314.12,27800.0,315.7582,315.7582,312.9658,313.2749,27800.0
2014-03-25 10:00:00,314.12,316.62,314.12,316.41,25000.0,313.2749,315.7682,313.2749,315.5588,25000.0
2014-03-25 10:05:00,316.6,317.41,315.45,316.0,28000.0,315.7483,316.5561,314.6014,315.1499,28000.0
2014-03-25 10:10:00,316.03,316.9,314.02,316.04,22000.0,315.1798,316.0475,313.1752,315.1898,22000.0
2014-03-25 10:15:00,315.53,316.32,314.5,315.12,14200.0,314.6811,315.469,313.6539,314.2722,14200.0
2014-03-25 10:20:00,315.09,315.09,312.36,313.0,19000.0,314.2423,314.2423,311.5197,312.1579,19000.0
2014-03-25 10:25:00,312.92,313.0,311.64,312.08,23400.0,312.0782,312.1579,310.8016,311.2404,23400.0
2014-03-25 10:30:00,312.18,312.5,311.69,312.24,19400.0,311.3402,311.6593,310.8515,311.4,19400.0
2014-03-25 10:35:00,312.53,312.53,310.23,310.24,23900.0,311.6892,311.6892,309.3954,309.4054,23900.0
2014-03-25 10:40:00,310.05,310.59,309.55,309.56,29000.0,309.2159,309.7544,308.7172,308.7272,29000.0
2014-03-25 10:45:00,309.66,310.12,309.0,309.01,21700.0,308.8269,309.2857,308.1687,308.1787,21700.0
2014-03-25 10:50:00,309.0,309.0,306.83,307.52,18300.0,308.1687,308.1687,306.0045,306.6927,18300.0
2014-03-25 10:55:00,307.52,307.7,306.5,306.88,15200.0,306.6927,306.8722,305.6754,306.0544,15200.0
2014-03-25 11:00:00,306.66,307.88,306.48,307.43,26500.0,305.835,307.0517,305.6555,306.6029,26500.0
2014-03-25 11:05:00,307.53,308.38,307.05,307.88,67200.0,306.7027,307.5504,306.224,307.0517,67200.0
2014-03-25 11:10:00,307.93,307.97,304.96,306.3,31600.0,307.1016,307.1415,304.1396,305.476,31600.0
2014-03-25 11:15:00,306.3,307.01,305.88,306.36,48700.0,305.476,306.1841,305.0571,305.5358,48700.0
2014-03-25 11:20:00,306.45,306.78,304.5,304.5,26000.0,305.6256,305.9547,303.6808,303.6808,26000.0
2014-03-25 11:25:00,304.45,305.19,303.91,305.19,11200.0,303.6309,304.369,303.0924,304.369,11200.0
2014-03-25 11:30:00,305.6,305.6,304.35,304.49,13100.0,304.7779,304.7779,303.5312,303.6708,13100.0
2014-03-25 11:35:00,304.17,304.5,303.17,303.9,15500.0,303.3517,303.6808,302.3544,303.0824,15500.0
2014-03-25 11:40:00,303.91,304.78,303.91,304.21,14300.0,303.0924,303.9601,303.0924,303.3916,14300.0
2014-03-25 11:45:00,304.35,304.5,301.65,302.51,15700.0,303.5312,303.6808,300.8385,301.6962,15700.0
2014-03-25 11:50:00,302.69,303.5,301.58,303.0,25300.0,301.8757,302.6835,300.7687,302.1848,25300.0
2014-03-25 11:55:00,303.03,303.21,301.87,302.78,21500.0,302.2148,302.3943,301.0579,301.9654,21500.0
2014-03-25 12:00:00,302.77,302.97,302.25,302.94,22900.0,301.9555,302.1549,301.4369,302.125,22900.0
2014-03-25 12:05:00,302.55,303.49,302.48,303.4,27200.0,301.7361,302.6735,301.6662,302.5838,27200.0
2014-03-25 12:10:00,303.44,303.68,301.94,301.94,21400.0,302.6237,302.863,301.1277,301.1277,21400.0
2014-03-25 12:15:00,302.12,303.32,301.64,302.98,12700.0,301.3072,302.504,300.8285,302.1649,12700.0
2014-03-25 12:20:00,302.51,302.73,301.62,302.73,23300.0,301.6962,301.9156,300.8086,301.9156,23300.0
2014-03-25 12:25:00,302.7,302.96,302.22,302.71,8000.0,301.8857,302.145,301.4069,301.8956,8000.0
2014-03-25 12:30:00,302.91,306.24,302.74,305.95,20600.0,302.0951,305.4161,301.9255,305.1269,20600.0
2014-03-25 12:35:00,305.84,309.0,305.83,307.95,18600.0,305.0172,308.1687,305.0072,307.1215,18600.0
2014-03-25 12:40:00,308.27,308.57,307.71,308.0,6100.0,307.4407,307.7399,306.8822,307.1714,6100.0
2014-03-25 12:45:00,308.0,308.8,307.31,308.33,17900.0,307.1714,307.9692,306.4833,307.5005,17900.0
2014-03-25 12:50:00,308.84,309.07,308.35,308.5,5200.0,308.0091,308.2385,307.5205,307.6701,5200.0
2014-03-25 12:55:00,308.5,308.6,306.49,306.5,17200.0,307.6701,307.7698,305.6655,305.6754,17200.0
2014-03-25 13:00:00,306.71,307.44,306.02,307.25,10700.0,305.8849,306.6129,305.1967,306.4234,10700.0
2014-03-25 13:05:00,306.79,307.75,306.76,307.36,4400.0,305.9647,306.9221,305.9347,306.5331,4400.0
2014-03-25 13:10:00,307.37,307.69,307.23,307.52,5800.0,306.5431,306.8622,306.4035,306.6927,5800.0
2014-03-25 13:15:00,307.52,309.21,307.48,309.21,6700.0,306.6927,308.3781,306.6528,308.3781,6700.0
2014-03-25 13:20:00,309.21,310.41,309.21,310.36,10400.0,308.3781,309.5749,308.3781,309.525,10400.0
2014-03-25 13:25:00,309.92,310.06,309.46,310.05,7600.0,309.0862,309.2259,308.6275,309.2159,7600.0
2014-03-25 13:30:00,310.05,310.31,309.79,310.23,9700.0,309.2159,309.4752,308.9566,309.3954,9700.0
2014-03-25 13:35:00,310.31,310.49,309.03,309.3,8100.0,309.4752,309.6547,308.1986,308.4679,8100.0
2014-03-25 13:40:00,309.43,309.99,309.11,309.89,6500.0,308.5976,309.156,308.2784,309.0563,6500.0
2014-03-25 13:45:00,309.9,310.66,309.89,310.24,10700.0,309.0663,309.8242,309.0563,309.4054,10700.0
2014-03-25 13:50:00,310.26,310.78,310.07,310.07,11500.0,309.4253,309.9439,309.2358,309.2358,11500.0
2014-03-25 13:55:00,309.89,309.91,309.01,309.69,6800.0,309.0563,309.0763,308.1787,308.8569,6800.0
2014-03-25 14:00:00,309.85,310.37,309.85,310.26,10200.0,309.0164,309.535,309.0164,309.4253,10200.0
2014-03-25 14:05:00,310.26,310.43,310.11,310.39,10500.0,309.4253,309.5949,309.2757,309.555,10500.0
2014-03-25 14:10:00,310.37,310.93,310.03,310.65,10700.0,309.535,310.0935,309.1959,309.8143,10700.0
2014-03-25 14:15:00,310.63,310.96,309.21,309.21,12100.0,309.7943,310.1234,308.3781,308.3781,12100.0
2014-03-25 14:20:00,309.21,310.1,309.02,309.97,21600.0,308.3781,309.2657,308.1887,309.1361,21600.0
2014-03-25 14:25:00,309.98,310.29,309.92,309.95,14500.0,309.1461,309.4552,309.0862,309.1162,14500.0
2014-03-25 14:30:00,309.99,310.2,308.54,308.55,10600.0,309.156,309.3655,307.7099,307.7199,10600.0
2014-03-25 14:35:00,308.51,309.42,308.51,309.03,10900.0,307.68,308.5876,307.68,308.1986,10900.0
2014-03-25 14:40:00,309.27,309.27,308.4,308.43,3000.0,308.438,308.438,307.5703,307.6002,3000.0
2014-03-25 14:45:00,308.19,308.27,307.2,307.2,6800.0,307.3609,307.4407,306.3735,306.3735,6800.0
2014-03-25 14:50:00,307.27,307.42,306.75,306.93,8500.0,306.4434,306.593,305.9248,306.1043,8500.0
2014-03-25 14:55:00,306.92,308.04,306.84,307.45,10800.0,306.0943,307.2113,306.0145,306.6229,10800.0
2014-03-25 15:00:00,307.77,307.89,307.17,307.58,6600.0,306.942,307.0617,306.3436,306.7525,6600.0
2014-03-25 15:05:00,307.59,308.2,307.58,308.1,10000.0,306.7625,307.3709,306.7525,307.2711,10000.0
2014-03-25 15:10:00,308.1,309.26,308.1,308.99,18100.0,307.2711,308.428,307.2711,308.1587,18100.0
2014-03-25 15:15:00,308.99,309.13,308.76,308.98,9700.0,308.1587,308.2984,307.9294,308.1488,9700.0
2014-03-25 15:20:00,308.85,309.43,308.61,308.65,10800.0,308.0191,308.5976,307.7798,307.8196,10800.0
2014-03-25 15:25:00,308.88,309.26,308.75,309.06,17500.0,308.049,308.428,307.9194,308.2285,17500.0
2014-03-25 15:30:00,309.21,309.21,308.29,308.61,16300.0,308.3781,308.3781,307.4606,307.7798,16300.0
2014-03-25 15:35:00,308.66,309.43,308.66,308.73,17400.0,307.8296,308.5976,307.8296,307.8994,17400.0
2014-03-25 15:40:00,309.03,310.37,309.03,310.06,11200.0,308.1986,309.535,308.1986,309.2259,11200.0
2014-03-25 15:45:00,309.72,309.75,308.9,309.55,10300.0,308.8868,308.9167,308.069,308.7172,10300.0
2014-03-25 15:50:00,309.13,309.75,308.81,308.88,20800.0,308.2984,308.9167,307.9792,308.049,20800.0
2014-03-25 15:55:00,309.07,309.7,308.49,308.93,45100.0,308.2385,308.8668,307.6601,308.0989,45100.0
2014-03-26 09:30:00,310.82,314.0,309.22,310.2,27400.0,309.9838,313.1553,308.3881,309.3655,27400.0
2014-03-26 09:35:00,310.24,311.25,307.11,308.07,23700.0,309.4054,310.4127,306.2838,307.2412,23700.0
2014-03-26 09:40:00,308.96,313.5,308.53,313.5,18500.0,308.1288,312.6566,307.7,312.6566,18500.0
2014-03-26 09:45:00,313.5,314.87,312.41,314.0,18300.0,312.6566,314.0229,311.5695,313.1553,18300.0
2014-03-26 09:50:00,313.56,315.18,312.74,312.74,15100.0,312.7164,314.3321,311.8986,311.8986,15100.0
2014-03-26 09:55:00,312.74,313.68,311.67,313.34,11700.0,311.8986,312.8361,310.8315,312.497,11700.0
2014-03-26 10:00:00,313.09,315.94,313.04,315.37,13100.0,312.2477,315.09,312.1978,314.5216,13100.0
2014-03-26 10:05:00,315.35,317.0,314.61,316.75,21600.0,314.5016,316.1472,313.7636,315.8979,21600.0
2014-03-26 10:10:00,316.55,317.82,315.01,315.93,21100.0,315.6984,316.965,314.1625,315.0801,21100.0
2014-03-26 10:15:00,315.93,316.25,313.57,314.29,19000.0,315.0801,315.3992,312.7264,313.4445,19000.0
2014-03-26 10:20:00,314.29,314.53,313.32,313.69,13100.0,313.4445,313.6838,312.4771,312.8461,13100.0
2014-03-26 10:25:00,313.57,315.71,313.44,315.16,9200.0,312.7264,314.8607,312.5968,314.3121,9200.0
2014-03-26 10:30:00,315.65,316.27,315.0,315.69,9800.0,314.8008,315.4191,314.1526,314.8407,9800.0
2014-03-26 10:35:00,315.69,316.01,314.25,315.4,15400.0,314.8407,315.1598,313.4046,314.5515,15400.0
2014-03-26 10:40:00,315.55,316.05,315.47,315.53,7000.0,314.7011,315.1997,314.6213,314.6811,7000.0
2014-03-26 10:45:00,315.63,316.54,314.76,315.26,13400.0,314.7809,315.6884,313.9132,314.4119,13400.0
2014-03-26 10:50:00,314.71,315.26,313.01,313.1,8500.0,313.8633,314.4119,312.1679,312.2577,8500.0
2014-03-26 10:55:00,313.1,314.69,313.03,314.0,22400.0,312.2577,313.8434,312.1879,313.1553,22400.0
2014-03-26 11:00:00,314.0,314.96,313.56,314.22,21300.0,313.1553,314.1127,312.7164,313.3747,21300.0
2014-03-26 11:05:00,313.95,314.2,313.92,314.18,8300.0,313.1054,313.3547,313.0755,313.3348,8300.0
2014-03-26 11:10:00,314.37,315.0,313.63,313.63,8600.0,313.5243,314.1526,312.7863,312.7863,8600.0
2014-03-26 11:15:00,313.68,313.68,312.01,312.56,9800.0,312.8361,312.8361,311.1706,311.7191,9800.0
2014-03-26 11:20:00,312.69,313.09,312.2,312.5,6900.0,311.8488,312.2477,311.3601,311.6593,6900.0
2014-03-26 11:25:00,312.38,314.44,312.1,314.14,16800.0,311.5396,313.5941,311.2604,313.2949,16800.0
2014-03-26 11:30:00,314.25,314.39,313.0,313.57,12500.0,313.4046,313.5442,312.1579,312.7264,12500.0
2014-03-26 11:35:00,313.57,313.57,312.44,312.44,11700.0,312.7264,312.7264,311.5995,311.5995,11700.0
2014-03-26 11:40:00,312.31,312.49,311.0,311.01,8700.0,311.4698,311.6493,310.1633,310.1733,8700.0
2014-03-26 11:45:00,311.01,311.68,310.55,311.01,11000.0,310.1733,310.8415,309.7145,310.1733,11000.0
2014-03-26 11:50:00,311.02,312.44,311.02,311.67,11500.0,310.1833,311.5995,310.1833,310.8315,11500.0
2014-03-26 11:55:00,311.3,312.0,311.22,311.81,10700.0,310.4625,311.1606,310.3827,310.9711,10700.0
2014-03-26 12:00:00,312.04,312.04,310.92,310.92,4600.0,311.2005,311.2005,310.0835,310.0835,4600.0
2014-03-26 12:05:00,310.73,311.52,309.58,311.49,11400.0,309.8941,310.6819,308.7471,310.652,11400.0
2014-03-26 12:10:00,311.49,311.5,310.7,310.7,19800.0,310.652,310.662,309.8641,309.8641,19800.0
2014-03-26 12:15:00,311.13,311.13,310.54,310.69,4600.0,310.293,310.293,309.7046,309.8542,4600.0
2014-03-26 12:20:00,310.79,311.63,310.75,311.49,6100.0,309.9539,310.7916,309.914,310.652,6100.0
2014-03-26 12:25:00,311.46,311.48,310.53,311.37,6300.0,310.6221,310.642,309.6946,310.5323,6300.0
2014-03-26 12:30:00,311.27,311.68,310.92,311.38,9500.0,310.4326,310.8415,310.0835,310.5423,9500.0
2014-03-26 12:35:00,311.45,311.71,310.35,310.35,11100.0,310.6121,310.8714,309.5151,309.5151,11100.0
2014-03-26 12:40:00,310.5,312.08,310.47,311.06,6100.0,309.6647,311.2404,309.6348,310.2232,6100.0
2014-03-26 12:45:00,311.0,311.24,311.0,311.1,3600.0,310.1633,310.4027,310.1633,310.2631,3600.0
2014-03-26 12:50:00,311.1,311.81,310.96,311.48,10900.0,310.2631,310.9711,310.1234,310.642,10900.0
2014-03-26 12:55:00,311.52,311.91,310.83,311.11,15300.0,310.6819,311.0709,309.9938,310.273,15300.0
2014-03-26 13:00:00,311.11,311.2,310.96,311.02,3500.0,310.273,310.3628,310.1234,310.1833,3500.0
2014-03-26 13:05:00,311.02,311.21,310.64,310.68,6300.0,310.1833,310.3728,309.8043,309.8442,6300.0
2014-03-26 13:10:00,310.68,311.04,310.31,310.98,8600.0,309.8442,310.2032,309.4752,310.1434,8600.0
2014-03-26 13:15:00,310.89,310.97,310.38,310.38,7300.0,310.0536,310.1334,309.545,309.545,7300.0
2014-03-26 13:20:00,310.47,310.54,309.5,309.5,12400.0,309.6348,309.7046,308.6674,308.6674,12400.0
2014-03-26 13:25:00,309.5,309.5,308.0,308.37,8500.0,308.6674,308.6674,307.1714,307.5404,8500.0
2014-03-26 13:30:00,308.17,309.6,307.55,309.23,9400.0,307.3409,308.7671,306.7226,308.3981,9400.0
2014-03-26 13:35:00,309.32,309.51,307.6,309.43,9100.0,308.4878,308.6773,306.7725,308.5976,9100.0
2014-03-26 13:40:00,309.16,309.16,307.8,308.37,12400.0,308.3283,308.3283,306.9719,307.5404,12400.0
2014-03-26 13:45:00,308.84,309.16,307.91,308.51,17300.0,308.0091,308.3283,307.0816,307.68,17300.0
2014-03-26 13:50:00,308.78,308.88,308.24,308.77,11100.0,307.9493,308.049,307.4108,307.9393,11100.0
2014-03-26 13:55:00,308.77,311.37,308.73,310.97,11900.0,307.9393,310.5323,307.8994,310.1334,11900.0
2014-03-26 14:00:00,310.95,310.95,309.68,310.15,13300.0,310.1135,310.1135,308.8469,309.3156,13300.0
2014-03-26 14:05:00,310.22,310.4,309.65,310.4,9800.0,309.3854,309.5649,308.817,309.5649,9800.0
2014-03-26 14:10:00,310.21,310.57,309.78,309.78,11500.0,309.3755,309.7345,308.9466,308.9466,11500.0
2014-03-26 14:15:00,309.64,310.44,309.48,309.92,7000.0,308.807,309.6048,308.6474,309.0862,7000.0
2014-03-26 14:20:00,309.91,310.95,309.33,310.1,13400.0,309.0763,310.1135,308.4978,309.2657,13400.0
2014-03-26 14:25:00,309.89,310.03,308.9,309.22,12200.0,309.0563,309.1959,308.069,308.3881,12200.0
2014-03-26 14:30:00,309.27,310.36,309.27,309.97,22300.0,308.438,309.525,308.438,309.1361,22300.0
2014-03-26 14:35:00,309.6,310.16,309.53,310.05,17600.0,308.7671,309.3256,308.6973,309.2159,17600.0
2014-03-26 14:40:00,310.26,311.4,310.17,311.34,10700.0,309.4253,310.5623,309.3356,310.5024,10700.0
2014-03-26 14:45:00,311.39,311.99,310.89,311.27,9700.0,310.5523,311.1507,310.0536,310.4326,9700.0
2014-03-26 14:50:00,311.15,312.52,311.15,312.06,7800.0,310.3129,311.6792,310.3129,311.2205,7800.0
2014-03-26 14:55:00,312.62,314.5,312.62,313.12,15800.0,311.779,313.6539,311.779,312.2776,15800.0
2014-03-26 15:00:00,313.27,313.46,312.52,312.57,8500.0,312.4272,312.6167,311.6792,311.7291,8500.0
2014-03-26 15:05:00,312.56,312.76,311.43,312.23,9500.0,311.7191,311.9186,310.5922,311.39,9500.0
2014-03-26 15:10:00,312.5,312.59,311.42,312.06,9400.0,311.6593,311.749,310.5822,311.2205,9400.0
2014-03-26 15:15:00,312.14,313.09,311.67,312.92,15200.0,311.3003,312.2477,310.8315,312.0782,15200.0
2014-03-26 15:20:00,312.53,312.53,311.59,312.4,14500.0,311.6892,311.6892,310.7517,311.5596,14500.0
2014-03-26 15:25:00,312.47,312.91,310.75,312.15,22900.0,311.6294,312.0682,309.914,311.3102,22900.0
2014-03-26 15:30:00,311.75,312.91,311.69,312.44,15500.0,310.9113,312.0682,310.8515,311.5995,15500.0
2014-03-26 15:35:00,312.29,313.9,312.12,313.11,118300.0,311.4499,313.0555,311.2803,312.2677,118300.0
2014-03-26 15:40:00,313.12,313.12,311.51,311.52,10800.0,312.2776,312.2776,310.672,310.6819,10800.0
2014-03-26 15:45:00,311.72,311.72,310.46,310.46,18200.0,310.8814,310.8814,309.6248,309.6248,18200.0
2014-03-26 15:50:00,310.47,310.47,309.4,309.4,35000.0,309.6348,309.6348,308.5676,308.5676,35000.0
2014-03-26 15:55:00,309.55,310.34,308.29,308.3,54400.0,308.7172,309.5051,307.4606,307.4706,54400.0
2014-03-27 09:30:00,307.96,311.91,306.27,308.64,24400.0,307.1315,311.0709,305.4461,307.8097,24400.0
2014-03-27 09:35:00,308.64,310.29,306.01,306.36,20200.0,307.8097,309.4552,305.1868,305.5358,20200.0
2014-03-27 09:40:00,306.36,307.2,302.87,305.15,21700.0,305.5358,306.3735,302.0552,304.3291,21700.0
2014-03-27 09:45:00,305.78,310.25,305.0,308.65,20000.0,304.9574,309.4153,304.1795,307.8196,20000.0
2014-03-27 09:50:00,307.98,309.97,306.09,308.77,17600.0,307.1515,309.1361,305.2665,307.9393,17600.0
2014-03-27 09:55:00,308.77,310.87,308.26,309.35,21500.0,307.9393,310.0337,307.4307,308.5178,21500.0
2014-03-27 10:00:00,310.32,313.96,309.26,312.18,19600.0,309.4852,313.1154,308.428,311.3402,19600.0
2014-03-27 10:05:00,313.11,316.5,312.61,316.0,22400.0,312.2677,315.6485,311.769,315.1499,22400.0
2014-03-27 10:10:00,316.0,316.18,312.88,312.89,19100.0,315.1499,315.3294,312.0383,312.0482,19100.0
2014-03-27 10:15:00,312.89,314.33,312.0,314.21,16600.0,312.0482,313.4844,311.1606,313.3647,16600.0
2014-03-27 10:20:00,314.22,315.45,313.29,314.37,14700.0,313.3747,314.6014,312.4472,313.5243,14700.0
2014-03-27 10:25:00,314.37,315.17,312.5,312.84,24000.0,313.5243,314.3221,311.6593,311.9984,24000.0
2014-03-27 10:30:00,312.89,313.08,311.86,312.62,11400.0,312.0482,312.2377,311.021,311.779,11400.0
2014-03-27 10:35:00,312.62,313.32,311.7,311.7,20300.0,311.779,312.4771,310.8614,310.8614,20300.0
2014-03-27 10:40:00,311.7,312.26,310.78,311.36,8400.0,310.8614,311.4199,309.9439,310.5224,8400.0
2014-03-27 10:45:00,311.49,314.9,311.38,314.1,16900.0,310.652,314.0528,310.5423,313.255,16900.0
2014-03-27 10:50:00,314.26,314.5,313.34,314.16,15800.0,313.4146,313.6539,312.497,313.3148,15800.0
2014-03-27 10:55:00,314.13,314.5,312.95,313.17,26600.0,313.2849,313.6539,312.1081,312.3275,26600.0
2014-03-27 11:00:00,312.81,312.97,312.18,312.18,3500.0,311.9685,312.128,311.3402,311.3402,3500.0
2014-03-27 11:05:00,312.28,312.33,310.76,310.93,9500.0,311.4399,311.4897,309.924,310.0935,9500.0
2014-03-27 11:10:00,310.93,311.1,310.0,310.38,11100.0,310.0935,310.2631,309.166,309.545,11100.0
2014-03-27 11:15:00,310.41,312.02,310.36,311.79,8300.0,309.5749,311.1806,309.525,310.9512,8300.0
2014-03-27 11:20:00,312.17,312.83,311.4,312.61,11600.0,311.3302,311.9884,310.5623,311.769,11600.0
2014-03-27 11:25:00,312.62,313.14,311.23,311.88,11400.0,311.779,312.2976,310.3927,311.041,11400.0
2014-03-27 11:30:00,311.56,311.98,310.1,310.27,13700.0,310.7218,311.1407,309.2657,309.4353,13700.0
2014-03-27 11:35:00,310.28,311.1,309.51,310.3,14400.0,309.4453,310.2631,308.6773,309.4652,14400.0
2014-03-27 11:40:00,310.0,310.67,309.79,310.02,11400.0,309.166,309.8342,308.9566,309.186,11400.0
2014-03-27 11:45:00,310.03,310.8,309.89,310.03,9200.0,309.1959,309.9639,309.0563,309.1959,9200.0
2014-03-27 11:50:00,310.13,310.46,309.94,310.04,9300.0,309.2957,309.6248,309.1062,309.2059,9300.0
2014-03-27 11:55:00,310.47,311.68,310.47,310.92,10000.0,309.6348,310.8415,309.6348,310.0835,10000.0
2014-03-27 12:00:00,310.93,311.11,310.02,310.43,15700.0,310.0935,310.273,309.186,309.5949,15700.0
2014-03-27 12:05:00,310.07,310.13,309.01,309.01,8900.0,309.2358,309.2957,308.1787,308.1787,8900.0
2014-03-27 12:10:00,308.96,311.5,308.91,310.33,18300.0,308.1288,310.662,308.0789,309.4951,18300.0
2014-03-27 12:15:00,310.5,312.12,310.33,311.98,6000.0,309.6647,311.2803,309.4951,311.1407,6000.0
2014-03-27 12:20:00,311.99,312.14,311.07,311.39,7800.0,311.1507,311.3003,310.2331,310.5523,7800.0
2014-03-27 12:25:00,311.38,312.21,311.31,312.1,4500.0,310.5423,311.3701,310.4725,311.2604,4500.0
2014-03-27 12:30:00,312.5,312.5,311.31,312.01,6500.0,311.6593,311.6593,310.4725,311.1706,6500.0
2014-03-27 12:35:00,311.92,312.41,310.82,312.02,7900.0,311.0809,311.5695,309.9838,311.1806,7900.0
2014-03-27 12:40:00,311.95,311.95,310.26,310.73,4600.0,311.1108,311.1108,309.4253,309.8941,4600.0
2014-03-27 12:45:00,310.89,312.66,310.31,311.83,10100.0,310.0536,311.8189,309.4752,310.9911,10100.0
2014-03-27 12:50:00,311.83,311.84,310.93,311.0,5700.0,310.9911,311.0011,310.0935,310.1633,5700.0
2014-03-27 12:55:00,311.0,312.18,311.0,312.09,3200.0,310.1633,311.3402,310.1633,311.2504,3200.0
2014-03-27 13:00:00,312.04,313.27,311.97,313.19,10700.0,311.2005,312.4272,311.1307,312.3474,10700.0
2014-03-27 13:05:00,313.19,313.67,312.79,312.79,7900.0,312.3474,312.8261,311.9485,311.9485,7900.0
2014-03-27 13:10:00,313.21,313.21,312.03,312.38,8800.0,312.3674,312.3674,311.1906,311.5396,8800.0
2014-03-27 13:15:00,312.38,312.38,311.78,312.19,10800.0,311.5396,311.5396,310.9412,311.3501,10800.0
2014-03-27 13:20:00,312.02,312.98,312.02,312.61,5300.0,311.1806,312.138,311.1806,311.769,5300.0
2014-03-27 13:25:00,312.63,312.63,310.33,310.33,10100.0,311.7889,311.7889,309.4951,309.4951,10100.0
2014-03-27 13:30:00,310.34,310.89,309.56,309.56,6100.0,309.5051,310.0536,308.7272,308.7272,6100.0
2014-03-27 13:35:00,309.56,309.92,309.02,309.81,7800.0,308.7272,309.0862,308.1887,308.9765,7800.0
2014-03-27 13:40:00,310.0,311.02,308.79,308.79,12500.0,309.166,310.1833,307.9593,307.9593,12500.0
2014-03-27 13:45:00,309.01,309.88,308.73,309.74,9300.0,308.1787,309.0463,307.8994,308.9067,9300.0
2014-03-27 13:50:00,309.74,309.78,309.41,309.78,6100.0,308.9067,308.9466,308.5776,308.9466,6100.0
2014-03-27 13:55:00,309.93,310.22,309.01,310.09,9700.0,309.0962,309.3854,308.1787,309.2558,9700.0
2014-03-27 14:00:00,310.13,310.52,309.06,309.06,9100.0,309.2957,309.6846,308.2285,308.2285,9100.0
2014-03-27 14:05:00,309.06,310.17,308.67,310.0,7300.0,308.2285,309.3356,307.8396,309.166,7300.0
2014-03-27 14:10:00,310.0,311.37,310.0,311.26,6700.0,309.166,310.5323,309.166,310.4226,6700.0
2014-03-27 14:15:00,311.26,311.31,310.0,310.0,12600.0,310.4226,310.4725,309.166,309.166,12600.0
2014-03-27 14:20:00,310.0,311.0,309.84,310.76,11700.0,309.166,310.1633,309.0064,309.924,11700.0
2014-03-27 14:25:00,310.76,311.43,310.36,311.15,11400.0,309.924,310.5922,309.525,310.3129,11400.0
2014-03-27 14:30:00,311.0,311.0,309.82,309.94,8000.0,310.1633,310.1633,308.9865,309.1062,8000.0
2014-03-27 14:35:00,309.85,310.38,308.83,308.83,7000.0,309.0164,309.545,307.9992,307.9992,7000.0
2014-03-27 14:40:00,309.0,309.25,308.71,309.25,8800.0,308.1687,308.418,307.8795,308.418,8800.0
2014-03-27 14:45:00,309.0,309.05,308.5,308.8,12000.0,308.1687,308.2186,307.6701,307.9692,12000.0
2014-03-27 14:50:00,309.69,310.16,308.78,309.57,12500.0,308.8569,309.3256,307.9493,308.7372,12500.0
2014-03-27 14:55:00,309.44,310.21,309.44,309.95,7100.0,308.6075,309.3755,308.6075,309.1162,7100.0
2014-03-27 15:00:00,309.94,310.08,309.31,309.99,7500.0,309.1062,309.2458,308.4779,309.156,7500.0
2014-03-27 15:05:00,310.0,310.12,309.01,309.72,7100.0,309.166,309.2857,308.1787,308.8868,7100.0
2014-03-27 15:10:00,310.32,310.32,309.6,309.6,8300.0,309.4852,309.4852,308.7671,308.7671,8300.0
2014-03-27 15:15:00,309.72,310.76,309.72,309.84,12200.0,308.8868,309.924,308.8868,309.0064,12200.0
2014-03-27 15:20:00,309.83,310.48,309.83,310.46,8400.0,308.9965,309.6447,308.9965,309.6248,8400.0
2014-03-27 15:25:00,310.69,311.17,310.59,310.94,6500.0,309.8542,310.3329,309.7544,310.1035,6500.0
2014-03-27 15:30:00,311.2,311.35,310.94,311.24,13700.0,310.3628,310.5124,310.1035,310.4027,13700.0
2014-03-27 15:35:00,311.13,312.03,311.11,311.88,21200.0,310.293,311.1906,310.273,311.041,21200.0
2014-03-27 15:40:00,311.9,312.13,310.25,310.25,9700.0,311.0609,311.2903,309.4153,309.4153,9700.0
2014-03-27 15:45:00,310.4,310.9,309.7,309.77,13400.0,309.5649,310.0636,308.8668,308.9366,13400.0
2014-03-27 15:50:00,309.88,311.94,309.82,310.53,35500.0,309.0463,311.1008,308.9865,309.6946,35500.0
2014-03-27 15:55:00,310.65,312.0,310.48,311.83,74500.0,309.8143,311.1606,309.6447,310.9911,74500.0
2014-03-28 09:30:00,311.81,314.02,311.39,312.03,25200.0,310.9711,313.1752,310.5523,311.1906,25200.0
2014-03-28 09:35:00,311.58,313.66,310.02,313.21,15300.0,310.7418,312.8162,309.186,312.3674,15300.0
2014-03-28 09:40:00,312.49,313.7,312.1,313.25,12700.0,311.6493,312.8561,311.2604,312.4073,12700.0
2014-03-28 09:45:00,313.47,315.41,313.0,315.09,28800.0,312.6267,314.5615,312.1579,314.2423,28800.0
2014-03-28 09:50:00,315.31,316.0,314.63,314.63,10800.0,314.4617,315.1499,313.7836,313.7836,10800.0
2014-03-28 09:55:00,314.63,315.25,313.01,313.63,18800.0,313.7836,314.4019,312.1679,312.7863,18800.0
2014-03-28 10:00:00,313.63,315.0,312.5,312.5,11600.0,312.7863,314.1526,311.6593,311.6593,11600.0
2014-03-28 10:05:00,312.5,312.76,311.14,311.14,10200.0,311.6593,311.9186,310.303,310.303,10200.0
2014-03-28 10:10:00,311.86,312.58,311.13,311.88,15000.0,311.021,311.7391,310.293,311.041,15000.0
2014-03-28 10:15:00,311.67,312.28,309.69,310.0,15300.0,310.8315,311.4399,308.8569,309.166,15300.0
2014-03-28 10:20:00,309.72,311.47,309.72,310.79,7600.0,308.8868,310.6321,308.8868,309.9539,7600.0
2014-03-28 10:25:00,310.99,311.32,309.33,309.5,29200.0,310.1534,310.4825,308.4978,308.6674,29200.0
2014-03-28 10:30:00,309.5,311.17,309.48,311.17,15400.0,308.6674,310.3329,308.6474,310.3329,15400.0
2014-03-28 10:35:00,310.7,311.75,310.19,310.85,7800.0,309.8641,310.9113,309.3555,310.0137,7800.0
2014-03-28 10:40:00,310.92,311.36,310.33,310.62,5600.0,310.0835,310.5224,309.4951,309.7843,5600.0
2014-03-28 10:45:00,310.62,311.0,310.19,311.0,7500.0,309.7843,310.1633,309.3555,310.1633,7500.0
2014-03-28 10:50:00,310.96,311.76,310.95,311.0,15600.0,310.1234,310.9213,310.1135,310.1633,15600.0
2014-03-28 10:55:00,311.26,311.26,310.8,311.12,15000.0,310.4226,310.4226,309.9639,310.283,15000.0
2014-03-28 11:00:00,311.26,311.26,310.23,310.23,10900.0,310.4226,310.4226,309.3954,309.3954,10900.0
2014-03-28 11:05:00,310.35,310.69,309.86,310.43,13400.0,309.5151,309.8542,309.0264,309.5949,13400.0
2014-03-28 11:10:00,310.43,310.54,309.5,310.06,14200.0,309.5949,309.7046,308.6674,309.2259,14200.0
2014-03-28 11:15:00,309.85,309.95,308.77,309.52,17500.0,309.0164,309.1162,307.9393,308.6873,17500.0
2014-03-28 11:20:00,309.59,309.77,308.95,308.96,6900.0,308.7571,308.9366,308.1188,308.1288,6900.0
2014-03-28 11:25:00,309.35,309.49,309.0,309.14,20600.0,308.5178,308.6574,308.1687,308.3083,20600.0
2014-03-28 11:30:00,309.21,309.42,308.91,309.17,11600.0,308.3781,308.5876,308.0789,308.3383,11600.0
2014-03-28 11:35:00,308.97,309.3,308.07,308.66,13000.0,308.1388,308.4679,307.2412,307.8296,13000.0
2014-03-28 11:40:00,308.56,308.56,307.85,307.98,9000.0,307.7299,307.7299,307.0218,307.1515,9000.0
2014-03-28 11:45:00,307.98,308.18,307.12,307.74,11700.0,307.1515,307.3509,306.2938,306.9121,11700.0
2014-03-28 11:50:00,307.74,308.3,307.45,307.64,10700.0,306.9121,307.4706,306.6229,306.8124,10700.0
2014-03-28 11:55:00,307.61,307.92,307.16,307.79,9600.0,306.7824,307.0916,306.3337,306.962,9600.0
2014-03-28 12:00:00,307.48,307.78,306.01,306.15,12200.0,306.6528,306.952,305.1868,305.3264,12200.0
2014-03-28 12:05:00,306.15,307.52,306.15,307.11,8500.0,305.3264,306.6927,305.3264,306.2838,8500.0
2014-03-28 12:10:00,307.1,307.15,305.91,305.91,9100.0,306.2738,306.3237,305.087,305.087,9100.0
2014-03-28 12:15:00,305.9,306.41,305.85,305.86,4600.0,305.077,305.5857,305.0272,305.0372,4600.0
2014-03-28 12:20:00,305.86,306.29,305.11,305.75,12900.0,305.0372,305.466,304.2892,304.9275,12900.0
2014-03-28 12:25:00,305.76,306.08,305.01,305.26,9800.0,304.9374,305.2566,304.1894,304.4388,9800.0
2014-03-28 12:30:00,305.57,306.86,305.57,306.62,10500.0,304.7479,306.0345,304.7479,305.7951,10500.0
2014-03-28 12:35:00,306.62,307.01,306.02,306.02,10100.0,305.7951,306.1841,305.1967,305.1967,10100.0
2014-03-28 12:40:00,306.1,306.65,305.22,305.82,10200.0,305.2765,305.825,304.3989,304.9973,10200.0
2014-03-28 12:45:00,305.8,305.83,304.26,304.57,10200.0,304.9773,305.0072,303.4415,303.7506,10200.0
2014-03-28 12:50:00,304.56,305.05,304.38,304.91,6800.0,303.7407,304.2293,303.5611,304.0897,6800.0
2014-03-28 12:55:00,305.0,305.18,304.3,304.4,9500.0,304.1795,304.359,303.4814,303.5811,9500.0
2014-03-28 13:00:00,304.41,304.41,303.0,303.38,22100.0,303.5911,303.5911,302.1848,302.5638,22100.0
2014-03-28 13:05:00,303.44,303.44,302.22,302.73,20900.0,302.6237,302.6237,301.4069,301.9156,20900.0
2014-03-28 13:10:00,302.78,302.78,301.3,301.3,18900.0,301.9654,301.9654,300.4894,300.4894,18900.0
2014-03-28 13:15:00,301.31,302.49,300.14,300.91,21100.0,300.4994,301.6762,299.3325,300.1005,21100.0
2014-03-28 13:20:00,300.89,302.44,300.13,302.44,10700.0,300.0805,301.6264,299.3226,301.6264,10700.0
2014-03-28 13:25:00,302.3,302.59,301.52,302.54,13300.0,301.4867,301.776,300.7088,301.7261,13300.0
2014-03-28 13:30:00,302.59,303.42,302.3,303.41,17700.0,301.776,302.6037,301.4867,302.5937,17700.0
2014-03-28 13:35:00,303.35,304.69,303.15,304.49,17500.0,302.5339,303.8703,302.3344,303.6708,17500.0
2014-03-28 13:40:00,304.2,305.82,303.86,305.68,16600.0,303.3816,304.9973,303.0425,304.8576,16600.0
2014-03-28 13:45:00,305.68,305.91,304.46,304.46,11800.0,304.8576,305.087,303.6409,303.6409,11800.0
2014-03-28 13:50:00,304.46,304.9,303.14,303.5,23500.0,303.6409,304.0797,302.3245,302.6835,23500.0
2014-03-28 13:55:00,303.29,304.04,302.9,303.35,14100.0,302.4741,303.2221,302.0851,302.5339,14100.0
2014-03-28 14:00:00,303.51,303.65,302.83,303.14,11000.0,302.6935,302.8331,302.0153,302.3245,11000.0
2014-03-28 14:05:00,303.15,303.26,301.59,302.07,9700.0,302.3344,302.4441,300.7786,301.2574,9700.0
2014-03-28 14:10:00,301.71,302.43,301.63,302.43,21500.0,300.8983,301.6164,300.8185,301.6164,21500.0
2014-03-28 14:15:00,302.43,302.43,300.37,300.87,20700.0,301.6164,301.6164,299.5619,300.0606,20700.0
2014-03-28 14:20:00,300.85,302.73,300.78,302.07,11800.0,300.0406,301.9156,299.9708,301.2574,11800.0
2014-03-28 14:25:00,302.07,303.04,301.0,302.84,26200.0,301.2574,302.2247,300.1902,302.0253,26200.0
2014-03-28 14:30:00,302.5,303.21,301.65,301.65,16500.0,301.6862,302.3943,300.8385,300.8385,16500.0
2014-03-28 14:35:00,301.7,301.94,301.34,301.7,8400.0,300.8883,301.1277,300.5293,300.8883,8400.0
2014-03-28 14:40:00,301.72,302.19,300.04,300.54,20400.0,300.9083,301.377,299.2328,299.7315,20400.0
2014-03-28 14:45:00,300.91,301.66,299.53,301.5,24900.0,300.1005,300.8485,298.7242,300.6889,24900.0
2014-03-28 14:50:00,301.21,302.44,300.84,301.8,15900.0,300.3997,301.6264,300.0307,300.9881,15900.0
2014-03-28 14:55:00,301.46,302.21,300.46,300.7,24200.0,300.649,301.397,299.6517,299.891,24200.0
2014-03-28 15:00:00,300.96,302.5,300.82,302.22,15400.0,300.1503,301.6862,300.0107,301.4069,15400.0
2014-03-28 15:05:00,302.03,302.04,300.11,301.37,13000.0,301.2175,301.2274,299.3026,300.5592,13000.0
2014-03-28 15:10:00,301.38,302.01,301.38,301.83,9700.0,300.5692,301.1975,300.5692,301.018,9700.0
2014-03-28 15:15:00,301.55,302.12,301.31,301.72,16700.0,300.7387,301.3072,300.4994,300.9083,16700.0
2014-03-28 15:20:00,301.98,301.98,300.87,300.96,12800.0,301.1676,301.1676,300.0606,300.1503,12800.0
2014-03-28 15:25:00,301.08,301.12,300.04,300.21,19200.0,300.27,300.3099,299.2328,299.4024,19200.0
2014-03-28 15:30:00,300.06,300.66,299.89,299.91,24000.0,299.2528,299.8511,299.0832,299.1032,24000.0
2014-03-28 15:35:00,299.98,300.28,299.61,299.9,18700.0,299.173,299.4722,298.804,299.0932,18700.0
2014-03-28 15:40:00,300.04,300.82,299.96,299.96,16600.0,299.2328,300.0107,299.153,299.153,16600.0
2014-03-28 15:45:00,299.96,300.33,299.51,300.03,40700.0,299.153,299.522,298.7042,299.2228,40700.0
2014-03-28 15:50:00,300.21,300.58,299.75,300.13,41900.0,299.4024,299.7714,298.9436,299.3226,41900.0
2014-03-28 15:55:00,300.14,300.84,299.78,300.0,51300.0,299.3325,300.0307,298.9735,299.1929,51300.0
2014-03-31 09:30:00,303.18,305.84,300.0,305.5,30900.0,302.3644,305.0172,299.1929,304.6781,30900.0
2014-03-31 09:35:00,305.5,305.9,302.92,305.0,8300.0,304.6781,305.077,302.1051,304.1795,8300.0
2014-03-31 09:40:00,305.0,305.6,303.66,303.66,15600.0,304.1795,304.7779,302.8431,302.8431,15600.0
2014-03-31 09:45:00,302.9,304.1,301.6,303.88,7200.0,302.0851,303.2819,300.7886,303.0625,7200.0
2014-03-31 09:50:00,303.89,305.3,303.81,303.81,13000.0,303.0725,304.4787,302.9927,302.9927,13000.0
2014-03-31 09:55:00,303.81,305.12,303.81,304.78,9000.0,302.9927,304.2991,302.9927,303.9601,9000.0
2014-03-31 10:00:00,304.94,305.98,303.8,305.44,33900.0,304.1196,305.1568,302.9827,304.6183,33900.0
2014-03-31 10:05:00,305.97,306.47,304.1,304.1,15200.0,305.1469,305.6455,303.2819,303.2819,15200.0
2014-03-31 10:10:00,304.29,304.69,303.17,303.17,12500.0,303.4714,303.8703,302.3544,302.3544,12500.0
2014-03-31 10:15:00,303.19,303.52,301.14,301.58,5100.0,302.3743,302.7035,300.3299,300.7687,5100.0
2014-03-31 10:20:00,302.24,302.76,301.48,301.48,10000.0,301.4269,301.9455,300.6689,300.6689,10000.0
2014-03-31 10:25:00,301.86,302.14,301.08,301.5,7200.0,301.0479,301.3272,300.27,300.6889,7200.0
2014-03-31 10:30:00,301.51,301.9,300.48,300.48,7400.0,300.6989,301.0878,299.6716,299.6716,7400.0
2014-03-31 10:35:00,301.05,301.05,300.0,300.22,13200.0,300.2401,300.2401,299.1929,299.4123,13200.0
2014-03-31 10:40:00,300.02,301.54,299.04,300.0,23400.0,299.2129,300.7288,298.2355,299.1929,23400.0
2014-03-31 10:45:00,300.57,300.7,299.54,300.4,23700.0,299.7614,299.891,298.7342,299.5918,23700.0
2014-03-31 10:50:00,300.76,301.18,300.45,300.79,3900.0,299.9509,300.3697,299.6417,299.9808,3900.0
2014-03-31 10:55:00,300.71,301.3,299.54,300.82,9800.0,299.901,300.4894,298.7342,300.0107,9800.0
2014-03-31 11:00:00,300.63,301.04,300.0,300.31,14000.0,299.8212,300.2301,299.1929,299.5021,14000.0
2014-03-31 11:05:00,300.04,300.47,300.0,300.0,6800.0,299.2328,299.6617,299.1929,299.1929,6800.0
2014-03-31 11:10:00,300.2,300.52,300.06,300.52,4600.0,299.3924,299.7115,299.2528,299.7115,4600.0
2014-03-31 11:15:00,300.55,301.37,300.36,300.55,13900.0,299.7414,300.5592,299.552,299.7414,13900.0
2014-03-31 11:20:00,300.68,301.07,300.36,300.36,4800.0,299.8711,300.26,299.552,299.552,4800.0
2014-03-31 11:25:00,300.3,300.31,299.6,299.73,8600.0,299.4921,299.5021,298.794,298.9236,8600.0
2014-03-31 11:30:00,299.84,299.84,297.01,297.1,22200.0,299.0334,299.0334,296.211,296.3007,22200.0
2014-03-31 11:35:00,297.54,298.79,296.61,298.79,23900.0,296.7395,297.9862,295.812,297.9862,23900.0
2014-03-31 11:40:00,298.84,300.5,298.81,299.6,9900.0,298.036,299.6916,298.0061,298.794,9900.0
2014-03-31 11:45:00,299.53,300.15,298.59,300.15,5600.0,298.7242,299.3425,297.7867,299.3425,5600.0
2014-03-31 11:50:00,300.02,300.38,299.38,299.91,5400.0,299.2129,299.5719,298.5746,299.1032,5400.0
2014-03-31 11:55:00,300.03,300.38,299.78,299.81,3800.0,299.2228,299.5719,298.9735,299.0034,3800.0
2014-03-31 12:00:00,299.65,300.39,298.7,300.39,7400.0,298.8439,299.5819,297.8964,299.5819,7400.0
2014-03-31 12:05:00,300.56,301.19,299.88,300.33,5200.0,299.7514,300.3797,299.0732,299.522,5200.0
2014-03-31 12:10:00,300.67,300.67,299.54,299.56,1500.0,299.8611,299.8611,298.7342,298.7541,1500.0
2014-03-31 12:15:00,299.72,299.98,299.51,299.92,4400.0,298.9137,299.173,298.7042,299.1131,4400.0
2014-03-31 12:20:00,299.97,300.86,299.97,300.85,4500.0,299.163,300.0506,299.163,300.0406,4500.0
2014-03-31 12:25:00,300.96,301.13,300.8,301.13,4300.0,300.1503,300.3199,299.9908,300.3199,4300.0
2014-03-31 12:30:00,301.13,301.32,300.97,301.14,5200.0,300.3199,300.5094,300.1603,300.3299,5200.0
2014-03-31 12:35:00,301.3,301.44,300.18,300.24,5200.0,300.4894,300.629,299.3724,299.4323,5200.0
2014-03-31 12:40:00,299.92,300.01,299.6,299.6,17800.0,299.1131,299.2029,298.794,298.794,17800.0
2014-03-31 12:45:00,299.79,300.09,299.79,300.03,22300.0,298.9835,299.2827,298.9835,299.2228,22300.0
2014-03-31 12:50:00,300.03,300.13,299.22,299.6,19400.0,299.2228,299.3226,298.415,298.794,19400.0
2014-03-31 12:55:00,299.47,300.14,299.35,299.89,21600.0,298.6643,299.3325,298.5447,299.0832,21600.0
2014-03-31 13:00:00,300.12,300.54,300.12,300.54,2800.0,299.3126,299.7315,299.3126,299.7315,2800.0
2014-03-31 13:05:00,300.32,301.26,300.32,301.08,4400.0,299.5121,300.4495,299.5121,300.27,4400.0
2014-03-31 13:10:00,301.28,301.29,300.89,300.97,5600.0,300.4695,300.4794,300.0805,300.1603,5600.0
2014-03-31 13:15:00,300.99,301.2,300.95,301.16,2300.0,300.1803,300.3897,300.1404,300.3498,2300.0
2014-03-31 13:20:00,300.95,300.95,300.48,300.48,2200.0,300.1404,300.1404,299.6716,299.6716,2200.0
2014-03-31 13:25:00,300.64,300.69,300.46,300.62,2400.0,299.8312,299.8811,299.6517,299.8113,2400.0
2014-03-31 13:30:00,300.52,300.52,300.2,300.2,2200.0,299.7115,299.7115,299.3924,299.3924,2200.0
2014-03-31 13:35:00,300.4,300.62,300.14,300.57,4700.0,299.5918,299.8113,299.3325,299.7614,4700.0
2014-03-31 13:40:00,300.95,301.33,300.61,301.0,2500.0,300.1404,300.5193,299.8013,300.1902,2500.0
2014-03-31 13:45:00,301.37,301.37,300.46,300.61,5300.0,300.5592,300.5592,299.6517,299.8013,5300.0
2014-03-31 13:50:00,300.6,300.7,300.02,300.52,3800.0,299.7913,299.891,299.2129,299.7115,3800.0
2014-03-31 13:55:00,300.57,300.57,300.07,300.42,5500.0,299.7614,299.7614,299.2627,299.6118,5500.0
2014-03-31 14:00:00,300.69,301.01,300.16,300.16,4200.0,299.8811,300.2002,299.3525,299.3525,4200.0
2014-03-31 14:05:00,300.15,301.31,300.15,301.22,5400.0,299.3425,300.4994,299.3425,300.4096,5400.0
2014-03-31 14:10:00,301.38,301.44,300.77,300.77,5000.0,300.5692,300.629,299.9608,299.9608,5000.0
2014-03-31 14:15:00,301.02,301.88,301.01,301.53,11500.0,300.2102,301.0679,300.2002,300.7188,11500.0
2014-03-31 14:20:00,301.51,301.53,301.24,301.51,3900.0,300.6989,300.7188,300.4296,300.6989,3900.0
2014-03-31 14:25:00,301.73,302.0,301.61,302.0,7100.0,300.9183,301.1875,300.7986,301.1875,7100.0
2014-03-31 14:30:00,302.0,302.2,301.89,301.92,5300.0,301.1875,301.387,301.0778,301.1078,5300.0
2014-03-31 14:35:00,302.12,302.12,301.85,301.95,2600.0,301.3072,301.3072,301.0379,301.1377,2600.0
2014-03-31 14:40:00,302.23,302.98,302.23,302.88,3600.0,301.4169,302.1649,301.4169,302.0652,3600.0
2014-03-31 14:45:00,302.7,303.03,302.7,303.03,5800.0,301.8857,302.2148,301.8857,302.2148,5800.0
2014-03-31 14:50:00,303.04,303.22,302.49,302.49,7300.0,302.2247,302.4043,301.6762,301.6762,7300.0
2014-03-31 14:55:00,302.69,302.69,301.66,301.88,6800.0,301.8757,301.8757,300.8485,301.0679,6800.0
2014-03-31 15:00:00,301.86,301.86,301.0,301.65,3100.0,301.0479,301.0479,300.1902,300.8385,3100.0
2014-03-31 15:05:00,301.73,301.77,300.83,301.58,14200.0,300.9183,300.9582,300.0207,300.7687,14200.0
2014-03-31 15:10:00,301.57,301.64,300.9,301.08,12800.0,300.7587,300.8285,300.0905,300.27,12800.0
2014-03-31 15:15:00,301.37,301.59,301.03,301.38,3700.0,300.5592,300.7786,300.2201,300.5692,3700.0
2014-03-31 15:20:00,301.4,301.97,301.31,301.65,4300.0,300.5892,301.1576,300.4994,300.8385,4300.0
2014-03-31 15:25:00,301.85,302.05,301.72,301.72,6700.0,301.0379,301.2374,300.9083,300.9083,6700.0
2014-03-31 15:30:00,301.8,301.99,301.17,301.41,7200.0,300.9881,301.1776,300.3598,300.5991,7200.0
2014-03-31 15:35:00,301.41,301.69,301.11,301.41,7200.0,300.5991,300.8784,300.2999,300.5991,7200.0
2014-03-31 15:40:00,301.16,301.82,300.63,300.97,6700.0,300.3498,301.008,299.8212,300.1603,6700.0
2014-03-31 15:45:00,300.62,301.74,300.59,300.59,9600.0,299.8113,300.9282,299.7813,299.7813,9600.0
2014-03-31 15:50:00,300.78,301.0,300.26,300.96,21400.0,299.9708,300.1902,299.4522,300.1503,21400.0
2014-03-31 15:55:00,301.0,301.0,299.98,300.18,43300.0,300.1902,300.1902,299.173,299.3724,43300.0
2014-04-01 09:30:00,305.0,306.94,303.06,304.92,37000.0,304.1795,306.1142,302.2447,304.0997,37000.0
2014-04-01 09:35:00,304.77,306.94,304.75,306.66,13100.0,303.9501,306.1142,303.9301,305.835,13100.0
2014-04-01 09:40:00,306.65,308.7,305.8,308.7,11100.0,305.825,307.8695,304.9773,307.8695,11100.0
2014-04-01 09:45:00,308.7,311.59,308.7,308.9,23600.0,307.8695,310.7517,307.8695,308.069,23600.0
2014-04-01 09:50:00,309.5,311.0,309.42,310.0,26800.0,308.6674,310.1633,308.5876,309.166,26800.0
2014-04-01 09:55:00,310.3,312.09,310.0,311.99,21500.0,309.4652,311.2504,309.166,311.1507,21500.0
2014-04-01 10:00:00,311.38,313.25,311.0,312.29,12900.0,310.5423,312.4073,310.1633,311.4499,12900.0
2014-04-01 10:05:00,312.28,313.11,311.24,312.65,8100.0,311.4399,312.2677,310.4027,311.8089,8100.0
2014-04-01 10:10:00,312.61,313.18,311.65,312.46,11800.0,311.769,312.3375,310.8116,311.6194,11800.0
2014-04-01 10:15:00,312.53,313.36,312.12,312.5,11900.0,311.6892,312.517,311.2803,311.6593,11900.0
2014-04-01 10:20:00,312.32,312.47,309.99,310.78,22400.0,311.4798,311.6294,309.156,309.9439,22400.0
2014-04-01 10:25:00,311.18,312.19,310.72,311.3,12200.0,310.3428,311.3501,309.8841,310.4625,12200.0
2014-04-01 10:30:00,311.37,313.38,311.13,311.13,11100.0,310.5323,312.5369,310.293,310.293,11100.0
2014-04-01 10:35:00,311.05,311.67,310.55,311.67,7100.0,310.2132,310.8315,309.7145,310.8315,7100.0
2014-04-01 10:40:00,311.51,311.51,309.23,309.37,9700.0,310.672,310.672,308.3981,308.5377,9700.0
2014-04-01 10:45:00,309.5,309.5,305.76,306.78,21800.0,308.6674,308.6674,304.9374,305.9547,21800.0
2014-04-01 10:50:00,306.75,307.14,306.15,306.75,12800.0,305.9248,306.3137,305.3264,305.9248,12800.0
2014-04-01 10:55:00,306.66,309.06,306.66,308.38,4600.0,305.835,308.2285,305.835,307.5504,4600.0
2014-04-01 11:00:00,308.39,308.94,307.2,307.85,11200.0,307.5603,308.1089,306.3735,307.0218,11200.0
2014-04-01 11:05:00,307.57,308.62,307.54,307.54,10400.0,306.7426,307.7897,306.7126,306.7126,10400.0
2014-04-01 11:10:00,307.39,308.64,307.2,307.83,8400.0,306.563,307.8097,306.3735,307.0019,8400.0
2014-04-01 11:15:00,307.81,307.81,306.72,307.11,6800.0,306.9819,306.9819,305.8948,306.2838,6800.0
2014-04-01 11:20:00,307.25,307.76,307.25,307.65,2600.0,306.4234,306.932,306.4234,306.8223,2600.0
2014-04-01 11:25:00,307.35,307.4,306.72,307.04,2900.0,306.5231,306.573,305.8948,306.214,2900.0
2014-04-01 11:30:00,307.31,309.09,307.13,308.27,7500.0,306.4833,308.2585,306.3037,307.4407,7500.0
2014-04-01 11:35:00,308.74,309.4,308.34,308.56,7900.0,307.9094,308.5676,307.5105,307.7299,7900.0
2014-04-01 11:40:00,308.52,308.57,307.21,308.24,11700.0,307.69,307.7399,306.3835,307.4108,11700.0
2014-04-01 11:45:00,308.34,309.0,308.34,308.99,2500.0,307.5105,308.1687,307.5105,308.1587,2500.0
2014-04-01 11:50:00,308.61,308.61,307.25,308.34,6600.0,307.7798,307.7798,306.4234,307.5105,6600.0
2014-04-01 11:55:00,308.48,308.53,306.51,306.76,9500.0,307.6501,307.7,305.6854,305.9347,9500.0
2014-04-01 12:00:00,306.84,306.96,306.3,306.59,3600.0,306.0145,306.1342,305.476,305.7652,3600.0
2014-04-01 12:05:00,306.9,308.11,306.8,308.11,7500.0,306.0744,307.2811,305.9746,307.2811,7500.0
2014-04-01 12:10:00,307.69,307.86,307.21,307.86,2500.0,306.8622,307.0318,306.3835,307.0318,2500.0
2014-04-01 12:15:00,308.04,308.47,307.7,307.7,2100.0,307.2113,307.6401,306.8722,306.8722,2100.0
2014-04-01 12:20:00,307.82,307.93,307.18,307.2,4600.0,306.9919,307.1016,306.3536,306.3735,4600.0
2014-04-01 12:25:00,307.33,307.33,306.64,306.7,3900.0,306.5032,306.5032,305.8151,305.8749,3900.0
2014-04-01 12:30:00,306.78,307.0,305.84,306.31,12900.0,305.9547,306.1741,305.0172,305.4859,12900.0
2014-04-01 12:35:00,306.42,307.43,306.42,307.2,5400.0,305.5956,306.6029,305.5956,306.3735,5400.0
2014-04-01 12:40:00,307.43,308.22,307.43,307.81,4900.0,306.6029,307.3908,306.6029,306.9819,4900.0
2014-04-01 12:45:00,308.0,308.47,307.53,307.53,1500.0,307.1714,307.6401,306.7027,306.7027,1500.0
2014-04-01 12:50:00,307.96,307.96,306.75,307.02,3300.0,307.1315,307.1315,305.9248,306.194,3300.0
2014-04-01 12:55:00,306.74,307.3,306.58,307.14,5600.0,305.9148,306.4733,305.7552,306.3137,5600.0
2014-04-01 13:00:00,307.14,307.33,305.83,307.08,6600.0,306.3137,306.5032,305.0072,306.2539,6600.0
2014-04-01 13:05:00,307.07,307.33,306.43,306.85,3400.0,306.2439,306.5032,305.6056,306.0245,3400.0
2014-04-01 13:10:00,306.96,306.96,306.29,306.65,3000.0,306.1342,306.1342,305.466,305.825,3000.0
2014-04-01 13:15:00,307.01,307.01,306.24,306.24,1500.0,306.1841,306.1841,305.4161,305.4161,1500.0
2014-04-01 13:20:00,306.25,306.25,305.62,305.8,5700.0,305.4261,305.4261,304.7978,304.9773,5700.0
2014-04-01 13:25:00,305.91,306.43,305.34,305.58,4900.0,305.087,305.6056,304.5186,304.7579,4900.0
2014-04-01 13:30:00,305.83,306.41,305.69,306.21,2100.0,305.0072,305.5857,304.8676,305.3862,2100.0
2014-04-01 13:35:00,306.08,306.85,305.81,306.85,3200.0,305.2566,306.0245,304.9873,306.0245,3200.0
2014-04-01 13:40:00,306.86,308.09,306.66,307.79,8600.0,306.0345,307.2612,305.835,306.962,8600.0
2014-04-01 13:45:00,308.2,308.56,307.65,307.73,19100.0,307.3709,307.7299,306.8223,306.9021,19100.0
2014-04-01 13:50:00,307.73,308.1,307.53,308.1,3100.0,306.9021,307.2711,306.7027,307.2711,3100.0
2014-04-01 13:55:00,307.79,308.1,307.48,308.0,3100.0,306.962,307.2711,306.6528,307.1714,3100.0
2014-04-01 14:00:00,308.15,308.45,307.75,308.03,3600.0,307.321,307.6202,306.9221,307.2013,3600.0
2014-04-01 14:05:00,307.93,308.42,307.68,308.42,3800.0,307.1016,307.5903,306.8523,307.5903,3800.0
2014-04-01 14:10:00,308.45,309.06,307.57,307.84,8200.0,307.6202,308.2285,306.7426,307.0118,8200.0
2014-04-01 14:15:00,307.71,308.36,307.67,307.99,7200.0,306.8822,307.5304,306.8423,307.1614,7200.0
2014-04-01 14:20:00,308.27,308.27,306.94,308.12,8700.0,307.4407,307.4407,306.1142,307.2911,8700.0
2014-04-01 14:25:00,307.88,307.93,307.38,307.59,2100.0,307.0517,307.1016,306.5531,306.7625,2100.0
2014-04-01 14:30:00,307.58,307.73,306.79,307.06,4000.0,306.7525,306.9021,305.9647,306.2339,4000.0
2014-04-01 14:35:00,306.88,307.57,306.88,307.08,7100.0,306.0544,306.7426,306.0544,306.2539,7100.0
2014-04-01 14:40:00,307.36,307.7,307.0,307.44,7500.0,306.5331,306.8722,306.1741,306.6129,7500.0
2014-04-01 14:45:00,307.24,307.47,306.89,307.09,6900.0,306.4134,306.6428,306.0644,306.2638,6900.0
2014-04-01 14:50:00,306.89,307.31,306.74,307.03,5700.0,306.0644,306.4833,305.9148,306.204,5700.0
2014-04-01 14:55:00,307.15,307.27,306.83,307.24,3000.0,306.3237,306.4434,306.0045,306.4134,3000.0
2014-04-01 15:00:00,307.26,307.26,306.81,307.13,7200.0,306.4334,306.4334,305.9846,306.3037,7200.0
2014-04-01 15:05:00,307.14,307.14,306.43,306.75,10600.0,306.3137,306.3137,305.6056,305.9248,10600.0
2014-04-01 15:10:00,306.79,307.19,306.69,307.15,5300.0,305.9647,306.3636,305.8649,306.3237,5300.0
2014-04-01 15:15:00,307.21,307.29,306.89,306.9,9700.0,306.3835,306.4633,306.0644,306.0744,9700.0
2014-04-01 15:20:00,306.88,307.28,306.76,306.76,9900.0,306.0544,306.4533,305.9347,305.9347,9900.0
2014-04-01 15:25:00,306.75,307.19,306.6,307.11,6300.0,305.9248,306.3636,305.7752,306.2838,6300.0
2014-04-01 15:30:00,306.91,306.91,306.43,306.65,6200.0,306.0843,306.0843,305.6056,305.825,6200.0
2014-04-01 15:35:00,306.68,307.27,306.62,306.77,6600.0,305.8549,306.4434,305.7951,305.9447,6600.0
2014-04-01 15:40:00,306.77,306.79,306.44,306.47,4900.0,305.9447,305.9647,305.6156,305.6455,4900.0
2014-04-01 15:45:00,306.68,307.21,306.68,307.19,20200.0,305.8549,306.3835,305.8549,306.3636,20200.0
2014-04-01 15:50:00,307.17,307.71,307.11,307.53,36900.0,306.3436,306.8822,306.2838,306.7027,36900.0
2014-04-01 15:55:00,307.54,308.22,306.43,306.67,66200.0,306.7126,307.3908,305.6056,305.845,66200.0
2014-04-02 09:30:00,313.88,316.2,308.3,309.88,30400.0,313.0356,315.3493,307.4706,309.0463,30400.0
2014-04-02 09:35:00,309.3,309.9,307.7,309.34,13700.0,308.4679,309.0663,306.8722,308.5078,13700.0
2014-04-02 09:40:00,309.07,309.98,308.31,309.6,16000.0,308.2385,309.1461,307.4806,308.7671,16000.0
2014-04-02 09:45:00,309.52,309.52,308.01,308.97,9400.0,308.6873,308.6873,307.1814,308.1388,9400.0
2014-04-02 09:50:00,308.21,308.7,306.19,307.43,19100.0,307.3808,307.8695,305.3663,306.6029,19100.0
2014-04-02 09:55:00,307.44,308.38,306.37,306.46,14400.0,306.6129,307.5504,305.5458,305.6355,14400.0
2014-04-02 10:00:00,306.46,307.74,306.46,307.14,13900.0,305.6355,306.9121,305.6355,306.3137,13900.0
2014-04-02 10:05:00,307.03,307.08,305.73,307.0,11700.0,306.204,306.2539,304.9075,306.1741,11700.0
2014-04-02 10:10:00,307.35,307.35,305.11,305.11,10500.0,306.5231,306.5231,304.2892,304.2892,10500.0
2014-04-02 10:15:00,305.22,305.5,303.41,303.54,14500.0,304.3989,304.6781,302.5937,302.7234,14500.0
2014-04-02 10:20:00,303.41,304.65,303.22,304.44,18400.0,302.5937,303.8304,302.4043,303.621,18400.0
2014-04-02 10:25:00,304.63,305.48,304.44,305.0,20600.0,303.8105,304.6582,303.621,304.1795,20600.0
2014-04-02 10:30:00,304.52,305.36,304.17,304.34,7900.0,303.7008,304.5385,303.3517,303.5212,7900.0
2014-04-02 10:35:00,304.78,304.78,303.8,303.91,4500.0,303.9601,303.9601,302.9827,303.0924,4500.0
2014-04-02 10:40:00,304.2,305.59,304.12,305.46,9000.0,303.3816,304.7679,303.3018,304.6382,9000.0
2014-04-02 10:45:00,305.68,307.0,305.48,306.7,10500.0,304.8576,306.1741,304.6582,305.8749,10500.0
2014-04-02 10:50:00,306.81,307.91,306.7,306.87,5100.0,305.9846,307.0816,305.8749,306.0444,5100.0
2014-04-02 10:55:00,307.25,307.74,306.7,307.03,4300.0,306.4234,306.9121,305.8749,306.204,4300.0
2014-04-02 11:00:00,307.32,307.8,306.93,306.95,6400.0,306.4932,306.9719,306.1043,306.1242,6400.0
2014-04-02 11:05:00,306.83,307.16,305.72,305.72,7100.0,306.0045,306.3337,304.8975,304.8975,7100.0
2014-04-02 11:10:00,305.98,306.39,304.43,304.43,4800.0,305.1568,305.5657,303.611,303.611,4800.0
2014-04-02 11:15:00,304.43,305.66,303.79,305.15,2300.0,303.611,304.8377,302.9727,304.3291,2300.0
2014-04-02 11:20:00,305.05,305.38,305.04,305.25,1400.0,304.2293,304.5584,304.2194,304.4288,1400.0
2014-04-02 11:25:00,305.09,305.84,304.91,305.12,13200.0,304.2692,305.0172,304.0897,304.2991,13200.0
2014-04-02 11:30:00,305.22,305.7,303.92,304.01,12200.0,304.3989,304.8776,303.1024,303.1921,12200.0
2014-04-02 11:35:00,303.76,304.41,303.72,304.34,2200.0,302.9428,303.5911,302.9029,303.5212,2200.0
2014-04-02 11:40:00,304.69,305.69,304.57,304.57,4000.0,303.8703,304.8676,303.7506,303.7506,4000.0
2014-04-02 11:45:00,304.62,304.62,303.68,303.68,1100.0,303.8005,303.8005,302.863,302.863,1100.0
2014-04-02 11:50:00,303.65,303.79,302.71,302.95,11700.0,302.8331,302.9727,301.8956,302.135,11700.0
2014-04-02 11:55:00,302.85,302.85,301.31,301.34,12000.0,302.0353,302.0353,300.4994,300.5293,12000.0
2014-04-02 12:00:00,301.39,301.65,300.51,300.89,13100.0,300.5792,300.8385,299.7015,300.0805,13100.0
2014-04-02 12:05:00,301.15,302.04,300.42,300.74,24700.0,300.3398,301.2274,299.6118,299.9309,24700.0
2014-04-02 12:10:00,300.76,302.08,300.42,301.58,15200.0,299.9509,301.2673,299.6118,300.7687,15200.0
2014-04-02 12:15:00,301.52,302.13,300.94,302.13,4800.0,300.7088,301.3172,300.1304,301.3172,4800.0
2014-04-02 12:20:00,302.09,302.34,301.0,301.64,10400.0,301.2773,301.5266,300.1902,300.8285,10400.0
2014-04-02 12:25:00,301.64,302.72,301.32,302.48,9300.0,300.8285,301.9056,300.5094,301.6662,9300.0
2014-04-02 12:30:00,302.75,303.43,302.46,303.39,6300.0,301.9355,302.6137,301.6463,302.5738,6300.0
2014-04-02 12:35:00,303.57,303.63,302.26,302.78,6600.0,302.7533,302.8132,301.4468,301.9654,6600.0
2014-04-02 12:40:00,302.77,303.33,302.45,302.68,2600.0,301.9555,302.514,301.6363,301.8657,2600.0
2014-04-02 12:45:00,302.72,302.97,302.0,302.13,4900.0,301.9056,302.1549,301.1875,301.3172,4900.0
2014-04-02 12:50:00,301.97,302.25,301.17,301.27,9900.0,301.1576,301.4369,300.3598,300.4595,9900.0
2014-04-02 12:55:00,301.27,302.99,301.27,302.73,9700.0,300.4595,302.1749,300.4595,301.9156,9700.0
2014-04-02 13:00:00,302.89,303.07,301.74,301.74,4800.0,302.0751,302.2547,300.9282,300.9282,4800.0
2014-04-02 13:05:00,301.81,301.81,301.0,301.6,13000.0,300.9981,300.9981,300.1902,300.7886,13000.0
2014-04-02 13:10:00,301.93,301.99,301.62,301.77,1200.0,301.1177,301.1776,300.8086,300.9582,1200.0
2014-04-02 13:15:00,301.6,301.67,301.22,301.67,2500.0,300.7886,300.8584,300.4096,300.8584,2500.0
2014-04-02 13:20:00,301.4,301.65,300.37,300.38,7900.0,300.5892,300.8385,299.5619,299.5719,7900.0
2014-04-02 13:25:00,300.41,301.98,300.41,301.98,6800.0,299.6018,301.1676,299.6018,301.1676,6800.0
2014-04-02 13:30:00,302.14,302.37,302.07,302.37,1800.0,301.3272,301.5565,301.2574,301.5565,1800.0
2014-04-02 13:35:00,302.42,303.08,301.81,302.1,5200.0,301.6064,302.2646,300.9981,301.2873,5200.0
2014-04-02 13:40:00,301.87,302.75,301.86,302.52,6000.0,301.0579,301.9355,301.0479,301.7061,6000.0
2014-04-02 13:45:00,302.31,302.31,301.3,301.82,5400.0,301.4967,301.4967,300.4894,301.008,5400.0
2014-04-02 13:50:00,301.99,304.16,301.99,302.59,4400.0,301.1776,303.3417,301.1776,301.776,4400.0
2014-04-02 13:55:00,302.27,303.81,301.86,303.41,6300.0,301.4568,302.9927,301.0479,302.5937,6300.0
2014-04-02 14:00:00,303.38,303.87,302.93,303.6,3100.0,302.5638,303.0525,302.115,302.7832,3100.0
2014-04-02 14:05:00,303.98,303.98,303.01,303.64,7500.0,303.1622,303.1622,302.1948,302.8231,7500.0
2014-04-02 14:10:00,303.7,304.18,303.65,303.75,5500.0,302.883,303.3617,302.8331,302.9328,5500.0
2014-04-02 14:15:00,304.0,304.05,302.9,303.28,8300.0,303.1822,303.232,302.0851,302.4641,8300.0
2014-04-02 14:20:00,303.22,303.69,303.2,303.69,2800.0,302.4043,302.873,302.3843,302.873,2800.0
2014-04-02 14:25:00,303.7,304.0,302.99,303.5,6400.0,302.883,303.1822,302.1749,302.6835,6400.0
2014-04-02 14:30:00,303.18,304.0,303.18,303.74,2800.0,302.3644,303.1822,302.3644,302.9229,2800.0
2014-04-02 14:35:00,303.86,304.55,303.55,303.86,6000.0,303.0425,303.7307,302.7334,303.0425,6000.0
2014-04-02 14:40:00,304.25,304.75,303.75,304.01,3100.0,303.4315,303.9301,302.9328,303.1921,3100.0
2014-04-02 14:45:00,304.02,304.72,303.96,304.03,6200.0,303.2021,303.9002,303.1423,303.2121,6200.0
2014-04-02 14:50:00,303.95,304.07,303.94,304.04,3900.0,303.1323,303.252,303.1223,303.2221,3900.0
2014-04-02 14:55:00,304.05,305.26,303.85,305.24,7200.0,303.232,304.4388,303.0326,304.4188,7200.0
2014-04-02 15:00:00,305.01,305.11,304.03,304.22,3700.0,304.1894,304.2892,303.2121,303.4016,3700.0
2014-04-02 15:05:00,304.22,304.4,303.69,303.78,5500.0,303.4016,303.5811,302.873,302.9628,5500.0
2014-04-02 15:10:00,303.74,304.11,303.55,303.89,4200.0,302.9229,303.2919,302.7334,303.0725,4200.0
2014-04-02 15:15:00,303.9,304.25,303.9,304.25,1600.0,303.0824,303.4315,303.0824,303.4315,1600.0
2014-04-02 15:20:00,304.09,305.11,304.07,305.05,9300.0,303.2719,304.2892,303.252,304.2293,9300.0
2014-04-02 15:25:00,305.15,305.82,304.96,305.82,8900.0,304.3291,304.9973,304.1396,304.9973,8900.0
2014-04-02 15:30:00,305.98,306.33,305.28,305.74,9900.0,305.1568,305.5059,304.4587,304.9175,9900.0
2014-04-02 15:35:00,305.4,305.85,305.17,305.61,5700.0,304.5784,305.0272,304.349,304.7878,5700.0
2014-04-02 15:40:00,305.55,307.08,305.52,307.08,8100.0,304.728,306.2539,304.6981,306.2539,8100.0
2014-04-02 15:45:00,307.07,307.28,305.55,307.28,19800.0,306.2439,306.4533,304.728,306.4533,19800.0
2014-04-02 15:50:00,306.6,307.0,305.93,306.98,15800.0,305.7752,306.1741,305.107,306.1541,15800.0
2014-04-02 15:55:00,307.02,307.5,306.65,306.86,57700.0,306.194,306.6727,305.825,306.0345,57700.0
2014-04-03 09:30:00,306.26,306.5,304.0,304.0,13500.0,305.4361,305.6754,303.1822,303.1822,13500.0
2014-04-03 09:35:00,303.76,305.53,303.07,305.46,3300.0,302.9428,304.708,302.2547,304.6382,3300.0
2014-04-03 09:40:00,304.48,305.5,304.19,305.5,3600.0,303.6609,304.6781,303.3716,304.6781,3600.0
2014-04-03 09:45:00,305.16,306.05,302.5,302.69,8100.0,304.339,305.2266,301.6862,301.8757,8100.0
2014-04-03 09:50:00,302.38,304.93,302.38,304.0,9300.0,301.5665,304.1097,301.5665,303.1822,9300.0
2014-04-03 09:55:00,304.22,305.03,304.1,305.0,6700.0,303.4016,304.2094,303.2819,304.1795,6700.0
2014-04-03 10:00:00,305.53,305.81,304.4,305.29,14900.0,304.708,304.9873,303.5811,304.4687,14900.0
2014-04-03 10:05:00,305.18,305.5,303.21,303.84,10700.0,304.359,304.6781,302.3943,303.0226,10700.0
2014-04-03 10:10:00,303.69,304.36,303.5,303.98,2000.0,302.873,303.5412,302.6835,303.1622,2000.0
2014-04-03 10:15:00,303.98,303.98,302.0,302.3,6500.0,303.1622,303.1622,301.1875,301.4867,6500.0
2014-04-03 10:20:00,302.57,304.25,302.37,303.88,25900.0,301.756,303.4315,301.5565,303.0625,25900.0
2014-04-03 10:25:00,303.08,303.56,301.66,301.66,13600.0,302.2646,302.7433,300.8485,300.8485,13600.0
2014-04-03 10:30:00,301.79,301.93,299.56,299.95,25400.0,300.9781,301.1177,298.7541,299.1431,25400.0
2014-04-03 10:35:00,299.99,301.45,299.9,301.31,19100.0,299.1829,300.639,299.0932,300.4994,19100.0
2014-04-03 10:40:00,300.75,300.78,300.06,300.25,12100.0,299.9409,299.9708,299.2528,299.4422,12100.0
2014-04-03 10:45:00,300.21,301.9,300.18,301.27,9800.0,299.4024,301.0878,299.3724,300.4595,9800.0
2014-04-03 10:50:00,301.1,302.1,301.1,301.58,11200.0,300.29,301.2873,300.29,300.7687,11200.0
2014-04-03 10:55:00,301.28,301.8,300.51,301.69,4000.0,300.4695,300.9881,299.7015,300.8784,4000.0
2014-04-03 11:00:00,301.75,302.14,301.31,301.52,4400.0,300.9382,301.3272,300.4994,300.7088,4400.0
2014-04-03 11:05:00,301.7,302.16,301.63,302.05,3700.0,300.8883,301.3471,300.8185,301.2374,3700.0
2014-04-03 11:10:00,301.63,301.73,300.09,300.16,5600.0,300.8185,300.9183,299.2827,299.3525,5600.0
2014-04-03 11:15:00,300.11,300.31,299.85,299.9,7100.0,299.3026,299.5021,299.0433,299.0932,7100.0
2014-04-03 11:20:00,299.86,300.07,299.11,299.84,23100.0,299.0533,299.2627,298.3053,299.0334,23100.0
2014-04-03 11:25:00,300.03,300.19,299.59,299.75,4400.0,299.2228,299.3824,298.784,298.9436,4400.0
2014-04-03 11:30:00,299.7,300.38,299.21,300.2,14100.0,298.8937,299.5719,298.405,299.3924,14100.0
2014-04-03 11:35:00,300.27,301.46,300.23,301.41,7100.0,299.4622,300.649,299.4223,300.5991,7100.0
2014-04-03 11:40:00,301.76,301.76,300.25,300.37,11900.0,300.9482,300.9482,299.4422,299.5619,11900.0
2014-04-03 11:45:00,300.25,300.25,299.15,300.19,10200.0,299.4422,299.4422,298.3452,299.3824,10200.0
2014-04-03 11:50:00,300.12,301.01,300.03,300.16,9800.0,299.3126,300.2002,299.2228,299.3525,9800.0
2014-04-03 11:55:00,300.35,300.35,299.39,299.39,7500.0,299.542,299.542,298.5846,298.5846,7500.0
2014-04-03 12:00:00,299.55,300.0,299.23,299.41,16200.0,298.7441,299.1929,298.425,298.6045,16200.0
2014-04-03 12:05:00,299.39,299.75,299.16,299.16,15700.0,298.5846,298.9436,298.3552,298.3552,15700.0
2014-04-03 12:10:00,299.16,299.84,298.0,298.5,24500.0,298.3552,299.0334,297.1983,297.697,24500.0
2014-04-03 12:15:00,298.18,298.67,297.88,298.46,8300.0,297.3778,297.8665,297.0786,297.6571,8300.0
2014-04-03 12:20:00,298.45,299.7,298.18,298.97,14300.0,297.6471,298.8937,297.3778,298.1657,14300.0
2014-04-03 12:25:00,298.83,299.24,298.29,299.16,12500.0,298.0261,298.435,297.4875,298.3552,12500.0
2014-04-03 12:30:00,298.92,299.16,298.3,298.63,12600.0,298.1158,298.3552,297.4975,297.8266,12600.0
2014-04-03 12:35:00,298.4,299.55,297.96,298.46,16500.0,297.5972,298.7441,297.1584,297.6571,16500.0
2014-04-03 12:40:00,298.63,298.88,298.01,298.87,10200.0,297.8266,298.0759,297.2083,298.066,10200.0
2014-04-03 12:45:00,298.86,299.8,298.6,298.89,5300.0,298.056,298.9935,297.7967,298.0859,5300.0
2014-04-03 12:50:00,298.65,299.55,298.65,299.55,5400.0,297.8466,298.7441,297.8466,298.7441,5400.0
2014-04-03 12:55:00,299.31,299.68,298.95,298.95,5600.0,298.5048,298.8738,298.1457,298.1457,5600.0
2014-04-03 13:00:00,299.01,299.72,298.98,299.39,7500.0,298.2056,298.9137,298.1757,298.5846,7500.0
2014-04-03 13:05:00,299.3,300.02,299.3,299.37,9300.0,298.4948,299.2129,298.4948,298.5646,9300.0
2014-04-03 13:10:00,299.89,300.0,299.17,299.39,3700.0,299.0832,299.1929,298.3652,298.5846,3700.0
2014-04-03 13:15:00,299.52,299.59,299.3,299.46,1100.0,298.7142,298.784,298.4948,298.6544,1100.0
2014-04-03 13:20:00,299.39,300.25,299.01,299.9,10300.0,298.5846,299.4422,298.2056,299.0932,10300.0
2014-04-03 13:25:00,299.63,299.94,299.5,299.53,2300.0,298.8239,299.1331,298.6943,298.7242,2300.0
2014-04-03 13:30:00,299.49,299.91,299.4,299.91,4400.0,298.6843,299.1032,298.5945,299.1032,4400.0
2014-04-03 13:35:00,299.89,300.06,299.62,299.95,5900.0,299.0832,299.2528,298.8139,299.1431,5900.0
2014-04-03 13:40:00,299.95,300.39,299.92,299.99,3100.0,299.1431,299.5819,299.1131,299.1829,3100.0
2014-04-03 13:45:00,300.02,300.39,299.48,299.53,6200.0,299.2129,299.5819,298.6743,298.7242,6200.0
2014-04-03 13:50:00,299.79,300.02,299.09,299.69,5300.0,298.9835,299.2129,298.2854,298.8838,5300.0
2014-04-03 13:55:00,299.6,299.91,299.0,299.0,2400.0,298.794,299.1032,298.1956,298.1956,2400.0
2014-04-03 14:00:00,298.89,299.13,298.31,298.68,4400.0,298.0859,298.3253,297.5075,297.8765,4400.0
2014-04-03 14:05:00,298.89,299.32,298.89,299.0,1700.0,298.0859,298.5147,298.0859,298.1956,1700.0
2014-04-03 14:10:00,299.38,299.38,297.54,298.0,10900.0,298.5746,298.5746,296.7395,297.1983,10900.0
2014-04-03 14:15:00,298.0,298.12,297.0,297.88,20600.0,297.1983,297.318,296.201,297.0786,20600.0
2014-04-03 14:20:00,297.9,298.19,297.23,298.06,12500.0,297.0986,297.3878,296.4304,297.2581,12500.0
2014-04-03 14:25:00,298.09,298.09,297.0,297.15,10500.0,297.2881,297.2881,296.201,296.3506,10500.0
2014-04-03 14:30:00,297.15,297.39,296.07,296.12,9700.0,296.3506,296.5899,295.2735,295.3234,9700.0
2014-04-03 14:35:00,296.12,296.15,294.13,294.22,24400.0,295.3234,295.3533,293.3387,293.4285,24400.0
2014-04-03 14:40:00,294.18,295.93,293.94,295.61,16000.0,293.3886,295.1339,293.1492,294.8147,16000.0
2014-04-03 14:45:00,295.21,295.81,294.64,294.66,10200.0,294.4158,295.0142,293.8473,293.8673,10200.0
2014-04-03 14:50:00,294.66,294.85,294.25,294.59,2100.0,293.8673,294.0568,293.4584,293.7975,2100.0
2014-04-03 14:55:00,294.65,295.0,294.28,294.59,9700.0,293.8573,294.2064,293.4883,293.7975,9700.0
2014-04-03 15:00:00,294.73,295.02,294.3,294.88,7300.0,293.9371,294.2263,293.5083,294.0867,7300.0
2014-04-03 15:05:00,294.61,294.61,293.5,293.88,14100.0,293.8174,293.8174,292.7104,293.0894,14100.0
2014-04-03 15:10:00,293.88,294.33,293.52,293.89,9800.0,293.0894,293.5382,292.7304,293.0994,9800.0
2014-04-03 15:15:00,294.3,294.98,294.1,294.56,8100.0,293.5083,294.1864,293.3088,293.7676,8100.0
2014-04-03 15:20:00,294.79,294.81,293.94,293.94,6400.0,293.9969,294.0169,293.1492,293.1492,6400.0
2014-04-03 15:25:00,294.0,294.71,293.61,294.49,8900.0,293.2091,293.9172,292.8201,293.6977,8900.0
2014-04-03 15:30:00,294.73,295.0,294.41,294.98,5800.0,293.9371,294.2064,293.618,294.1864,5800.0
2014-04-03 15:35:00,295.11,297.35,294.97,297.35,38400.0,294.3161,296.55,294.1765,296.55,38400.0
2014-04-03 15:40:00,297.5,298.04,297.19,297.73,31800.0,296.6996,297.2382,296.3905,296.929,31800.0
2014-04-03 15:45:00,297.47,298.09,297.27,298.0,12200.0,296.6697,297.2881,296.4703,297.1983,12200.0
2014-04-03 15:50:00,297.88,298.29,297.5,298.0,41900.0,297.0786,297.4875,296.6996,297.1983,41900.0
2014-04-03 15:55:00,298.0,298.63,297.81,298.63,92800.0,297.1983,297.8266,297.0088,297.8266,92800.0
2014-04-04 09:30:00,300.68,300.84,298.64,299.7,17600.0,299.8711,300.0307,297.8366,298.8937,17600.0
2014-04-04 09:35:00,300.0,300.0,297.12,297.87,13200.0,299.1929,299.1929,296.3207,297.0687,13200.0
2014-04-04 09:40:00,297.84,297.99,295.62,296.11,7100.0,297.0387,297.1883,294.8247,295.3134,7100.0
2014-04-04 09:45:00,296.24,296.77,294.03,295.4,16900.0,295.443,295.9716,293.239,294.6053,16900.0
2014-04-04 09:50:00,294.92,297.15,294.92,296.74,18200.0,294.1266,296.3506,294.1266,295.9417,18200.0
2014-04-04 09:55:00,296.35,297.79,296.18,297.32,9500.0,295.5527,296.9889,295.3832,296.5201,9500.0
2014-04-04 10:00:00,297.0,300.45,296.99,300.36,14500.0,296.201,299.6417,296.191,299.552,14500.0
2014-04-04 10:05:00,300.22,301.18,299.51,300.85,20300.0,299.4123,300.3697,298.7042,300.0406,20300.0
2014-04-04 10:10:00,300.91,301.84,300.23,300.23,7500.0,300.1005,301.028,299.4223,299.4223,7500.0
2014-04-04 10:15:00,300.38,300.38,297.92,298.37,8500.0,299.5719,299.5719,297.1185,297.5673,8500.0
2014-04-04 10:20:00,298.13,298.13,296.36,297.24,7900.0,297.328,297.328,295.5627,296.4403,7900.0
2014-04-04 10:25:00,297.0,299.24,296.83,299.24,13500.0,296.201,298.435,296.0314,298.435,13500.0
2014-04-04 10:30:00,298.67,300.5,297.11,297.11,2400.0,297.8665,299.6916,296.3107,296.3107,2400.0
2014-04-04 10:35:00,297.53,298.82,296.85,297.0,9300.0,296.7296,298.0161,296.0514,296.201,9300.0
2014-04-04 10:40:00,297.15,298.48,296.3,297.0,6500.0,296.3506,297.677,295.5029,296.201,6500.0
2014-04-04 10:45:00,297.0,297.64,295.01,295.01,14800.0,296.201,296.8393,294.2163,294.2163,14800.0
2014-04-04 10:50:00,295.02,296.59,295.02,296.35,6200.0,294.2263,295.7921,294.2263,295.5527,6200.0
2014-04-04 10:55:00,296.32,296.4,294.06,294.15,11500.0,295.5228,295.6026,293.2689,293.3587,11500.0
2014-04-04 11:00:00,294.16,295.55,293.8,294.26,23700.0,293.3686,294.7549,293.0096,293.4684,23700.0
2014-04-04 11:05:00,294.12,294.12,292.03,292.11,20700.0,293.3287,293.3287,291.2444,291.3241,20700.0
2014-04-04 11:10:00,292.13,293.28,292.01,292.95,14100.0,291.3441,292.491,291.2244,292.1619,14100.0
2014-04-04 11:15:00,292.94,293.18,292.43,292.67,9700.0,292.1519,292.3913,291.6433,291.8826,9700.0
2014-04-04 11:20:00,292.84,293.09,292.07,292.25,18600.0,292.0522,292.3015,291.2843,291.4638,18600.0
2014-04-04 11:25:00,292.18,292.51,291.7,292.03,16400.0,291.394,291.7231,290.9152,291.2444,16400.0
2014-04-04 11:30:00,292.33,294.14,292.0,293.32,6000.0,291.5436,293.3487,291.2144,292.5309,6000.0
2014-04-04 11:35:00,293.34,293.93,292.04,293.24,8900.0,292.5508,293.1392,291.2543,292.4511,8900.0
2014-04-04 11:40:00,293.3,293.3,291.5,291.5,7900.0,292.5109,292.5109,290.7158,290.7158,7900.0
2014-04-04 11:45:00,291.62,292.0,290.5,290.8,33800.0,290.8355,291.2144,289.7185,290.0177,33800.0
2014-04-04 11:50:00,290.87,291.79,290.87,290.95,5900.0,290.0875,291.005,290.0875,290.1673,5900.0
2014-04-04 11:55:00,291.13,292.79,290.64,292.46,7700.0,290.3468,292.0023,289.8581,291.6732,7700.0
2014-04-04 12:00:00,291.76,292.0,289.49,290.19,20000.0,290.9751,291.2144,288.7112,289.4093,20000.0
2014-04-04 12:05:00,290.02,290.09,288.68,288.78,13200.0,289.2398,289.3096,287.9034,288.0031,13200.0
2014-04-04 12:10:00,289.01,289.9,288.11,289.49,18800.0,288.2325,289.1201,287.3349,288.7112,18800.0
2014-04-04 12:15:00,289.66,290.64,289.0,290.5,13000.0,288.8807,289.8581,288.2225,289.7185,13000.0
2014-04-04 12:20:00,290.64,291.38,290.0,290.93,10400.0,289.8581,290.5961,289.2198,290.1473,10400.0
2014-04-04 12:25:00,290.44,290.83,288.81,289.25,9300.0,289.6586,290.0476,288.033,288.4718,9300.0
2014-04-04 12:30:00,289.99,291.17,289.99,290.55,6700.0,289.2098,290.3867,289.2098,289.7683,6700.0
2014-04-04 12:35:00,290.42,291.48,289.36,291.09,8200.0,289.6387,290.6958,288.5815,290.3069,8200.0
2014-04-04 12:40:00,291.03,291.08,288.41,288.41,8700.0,290.2471,290.2969,287.6341,287.6341,8700.0
2014-04-04 12:45:00,288.96,289.54,288.21,288.95,13300.0,288.1826,288.7611,287.4346,288.1726,13300.0
2014-04-04 12:50:00,288.95,288.95,287.55,287.78,12500.0,288.1726,288.1726,286.7764,287.0058,12500.0
2014-04-04 12:55:00,287.58,287.97,286.06,286.97,9600.0,286.8063,287.1953,285.2904,286.198,9600.0
2014-04-04 13:00:00,288.08,288.14,286.89,287.35,3100.0,287.305,287.3648,286.1182,286.577,3100.0
2014-04-04 13:05:00,288.26,288.88,287.42,288.68,14700.0,287.4845,288.1028,286.6468,287.9034,14700.0
2014-04-04 13:10:00,289.38,290.04,288.86,290.04,8000.0,288.6015,289.2597,288.0829,289.2597,8000.0
2014-04-04 13:15:00,289.94,291.23,289.47,290.83,9300.0,289.16,290.4465,288.6912,290.0476,9300.0
2014-04-04 13:20:00,290.7,290.94,290.0,290.02,6300.0,289.9179,290.1573,289.2198,289.2398,6300.0
2014-04-04 13:25:00,290.0,290.93,290.0,290.11,9400.0,289.2198,290.1473,289.2198,289.3295,9400.0
2014-04-04 13:30:00,290.58,290.73,289.29,289.41,7000.0,289.7983,289.9479,288.5117,288.6314,7000.0
2014-04-04 13:35:00,289.46,290.47,289.31,290.03,6000.0,288.6813,289.6886,288.5317,289.2497,6000.0
2014-04-04 13:40:00,290.03,290.03,288.58,289.06,3400.0,289.2497,289.2497,287.8036,288.2824,3400.0
2014-04-04 13:45:00,289.35,290.48,288.78,289.22,4000.0,288.5716,289.6985,288.0031,288.4419,4000.0
2014-04-04 13:50:00,289.32,290.39,289.2,290.33,2600.0,288.5417,289.6088,288.422,289.5489,2600.0
2014-04-04 13:55:00,290.39,290.39,288.5,289.75,9000.0,289.6088,289.6088,287.7239,288.9705,9000.0
2014-04-04 14:00:00,289.95,290.32,288.4,288.64,7500.0,289.17,289.539,287.6241,287.8635,7500.0
2014-04-04 14:05:00,288.66,289.87,288.02,288.66,15600.0,287.8834,289.0902,287.2451,287.8834,15600.0
2014-04-04 14:10:00,288.84,288.84,288.0,288.0,13200.0,288.0629,288.0629,287.2252,287.2252,13200.0
2014-04-04 14:15:00,288.28,289.8,288.28,288.87,3900.0,287.5044,289.0204,287.5044,288.0929,3900.0
2014-04-04 14:20:00,288.48,288.9,288.01,288.34,6000.0,287.7039,288.1228,287.2352,287.5643,6000.0
2014-04-04 14:25:00,288.02,288.83,287.54,288.83,8100.0,287.2451,288.053,286.7664,288.053,8100.0
2014-04-04 14:30:00,288.43,288.88,287.46,287.86,6500.0,287.654,288.1028,286.6867,287.0856,6500.0
2014-04-04 14:35:00,287.86,287.9,287.4,287.42,10500.0,287.0856,287.1255,286.6268,286.6468,10500.0
2014-04-04 14:40:00,287.42,287.57,286.53,286.61,9300.0,286.6468,286.7964,285.7592,285.8389,9300.0
2014-04-04 14:45:00,286.61,287.72,286.39,287.28,8800.0,285.8389,286.946,285.6195,286.5071,8800.0
2014-04-04 14:50:00,287.06,288.28,287.06,287.93,7200.0,286.2877,287.5044,286.2877,287.1554,7200.0
2014-04-04 14:55:00,288.29,289.39,287.71,288.68,7700.0,287.5144,288.6115,286.936,287.9034,7700.0
2014-04-04 15:00:00,288.92,288.92,287.58,287.96,11200.0,288.1427,288.1427,286.8063,287.1853,11200.0
2014-04-04 15:05:00,287.91,288.26,287.25,288.12,6900.0,287.1354,287.4845,286.4772,287.3449,6900.0
2014-04-04 15:10:00,288.36,289.09,288.02,288.46,8100.0,287.5842,288.3123,287.2451,287.684,8100.0
2014-04-04 15:15:00,288.52,288.52,287.96,288.07,12400.0,287.7438,287.7438,287.1853,287.295,12400.0
2014-04-04 15:20:00,287.92,288.5,287.57,288.11,13700.0,287.1454,287.7239,286.7964,287.3349,13700.0
2014-04-04 15:25:00,287.86,288.66,287.48,288.45,13200.0,287.0856,287.8834,286.7066,287.674,13200.0
2014-04-04 15:30:00,288.23,289.02,287.64,287.65,10000.0,287.4546,288.2425,286.8662,286.8761,10000.0
2014-04-04 15:35:00,287.55,287.99,286.73,286.78,14800.0,286.7764,287.2152,285.9586,286.0085,14800.0
2014-04-04 15:40:00,286.76,286.82,285.63,285.72,30700.0,285.9885,286.0484,284.8616,284.9513,30700.0
2014-04-04 15:45:00,285.67,286.08,285.38,285.52,34500.0,284.9015,285.3104,284.6123,284.7519,34500.0
2014-04-04 15:50:00,285.52,286.53,285.4,286.51,57900.0,284.7519,285.7592,284.6322,285.7392,57900.0
2014-04-04 15:55:00,286.42,286.67,285.22,285.34,93200.0,285.6495,285.8988,284.4527,284.5724,93200.0
2014-04-07 09:30:00,280.32,282.55,279.04,282.07,34300.0,279.5659,281.7899,278.2893,281.3112,34300.0
2014-04-07 09:35:00,282.44,283.08,281.73,282.88,59700.0,281.6802,282.3184,280.9721,282.119,59700.0
2014-04-07 09:40:00,282.9,283.97,280.0,280.0,19600.0,282.1389,283.206,279.2467,279.2467,19600.0
2014-04-07 09:45:00,279.16,281.13,279.05,280.2,14400.0,278.409,280.3737,278.2993,279.4462,14400.0
2014-04-07 09:50:00,280.34,282.0,280.21,281.35,12700.0,279.5858,281.2413,279.4562,280.5931,12700.0
2014-04-07 09:55:00,281.27,283.75,281.05,283.55,24200.0,280.5133,282.9866,280.2939,282.7872,24200.0
2014-04-07 10:00:00,283.97,288.0,283.52,286.54,19200.0,283.206,287.2252,282.7573,285.7691,19200.0
2014-04-07 10:05:00,286.49,289.0,285.29,287.0,20100.0,285.7193,288.2225,284.5225,286.2279,20100.0
2014-04-07 10:10:00,287.03,292.29,287.03,290.59,26700.0,286.2578,291.5037,286.2578,289.8082,26700.0
2014-04-07 10:15:00,290.56,291.36,288.68,289.95,25300.0,289.7783,290.5762,287.9034,289.17,25300.0
2014-04-07 10:20:00,289.98,291.41,288.0,288.0,20700.0,289.1999,290.626,287.2252,287.2252,20700.0
2014-04-07 10:25:00,287.92,288.74,287.14,287.2,14700.0,287.1454,287.9632,286.3675,286.4274,14700.0
2014-04-07 10:30:00,287.06,288.52,286.06,288.27,22600.0,286.2877,287.7438,285.2904,287.4945,22600.0
2014-04-07 10:35:00,288.42,289.0,286.63,287.6,9600.0,287.6441,288.2225,285.8589,286.8263,9600.0
2014-04-07 10:40:00,287.5,289.27,287.18,289.27,8100.0,286.7265,288.4918,286.4074,288.4918,8100.0
2014-04-07 10:45:00,288.94,288.94,287.14,288.16,8500.0,288.1627,288.1627,286.3675,287.3848,8500.0
2014-04-07 10:50:00,287.9,288.42,287.19,287.53,7700.0,287.1255,287.6441,286.4174,286.7565,7700.0
2014-04-07 10:55:00,287.28,288.97,286.78,288.26,13000.0,286.5071,288.1926,286.0085,287.4845,13000.0
2014-04-07 11:00:00,288.05,289.97,287.58,289.65,13200.0,287.2751,289.1899,286.8063,288.8708,13200.0
2014-04-07 11:05:00,289.96,290.07,289.1,289.37,10900.0,289.1799,289.2896,288.3222,288.5915,10900.0
2014-04-07 11:10:00,289.91,290.44,288.73,289.96,11600.0,289.1301,289.6586,287.9532,289.1799,11600.0
2014-04-07 11:15:00,289.85,291.0,289.04,291.0,12500.0,289.0702,290.2171,288.2624,290.2171,12500.0
2014-04-07 11:20:00,291.0,291.0,288.39,289.87,21200.0,290.2171,290.2171,287.6142,289.0902,21200.0
2014-04-07 11:25:00,289.56,290.36,288.51,289.99,8400.0,288.781,289.5789,287.7338,289.2098,8400.0
2014-04-07 11:30:00,289.59,291.0,289.51,290.5,3800.0,288.8109,290.2171,288.7311,289.7185,3800.0
2014-04-07 11:35:00,290.41,290.57,289.62,289.81,6700.0,289.6287,289.7883,288.8408,289.0303,6700.0
2014-04-07 11:40:00,289.54,290.23,289.36,289.84,13100.0,288.7611,289.4492,288.5815,289.0603,13100.0
2014-04-07 11:45:00,289.67,289.97,288.62,288.62,11100.0,288.8907,289.1899,287.8435,287.8435,11100.0
2014-04-07 11:50:00,288.55,288.75,287.54,287.81,7300.0,287.7737,287.9732,286.7664,287.0357,7300.0
2014-04-07 11:55:00,287.67,289.55,287.34,289.19,8700.0,286.8961,288.771,286.567,288.412,8700.0
2014-04-07 12:00:00,288.46,289.22,287.65,288.8,7400.0,287.684,288.4419,286.8761,288.0231,7400.0
2014-04-07 12:05:00,289.03,289.56,286.88,286.88,3500.0,288.2524,288.781,286.1082,286.1082,3500.0
2014-04-07 12:10:00,287.14,287.98,286.33,287.34,5200.0,286.3675,287.2053,285.5597,286.567,5200.0
2014-04-07 12:15:00,287.02,287.45,285.65,286.26,11100.0,286.2478,286.6767,284.8815,285.4899,11100.0
2014-04-07 12:20:00,286.29,288.7,286.29,287.44,7900.0,285.5198,287.9233,285.5198,286.6667,7900.0
2014-04-07 12:25:00,287.49,288.93,287.21,288.05,3300.0,286.7166,288.1527,286.4373,287.2751,3300.0
2014-04-07 12:30:00,288.47,288.64,287.22,288.64,3100.0,287.6939,287.8635,286.4473,287.8635,3100.0
2014-04-07 12:35:00,288.12,289.55,287.6,288.69,4500.0,287.3449,288.771,286.8263,287.9133,4500.0
2014-04-07 12:40:00,289.16,289.37,288.06,288.08,1600.0,288.3821,288.5915,287.285,287.305,1600.0
2014-04-07 12:45:00,288.59,288.59,287.78,288.06,9300.0,287.8136,287.8136,287.0058,287.285,9300.0
2014-04-07 12:50:00,288.18,289.05,288.01,288.67,4100.0,287.4047,288.2724,287.2352,287.8934,4100.0
2014-04-07 12:55:00,289.0,290.55,288.75,289.67,10400.0,288.2225,289.7683,287.9732,288.8907,10400.0
2014-04-07 13:00:00,289.44,290.2,289.22,289.71,4200.0,288.6613,289.4193,288.4419,288.9306,4200.0
2014-04-07 13:05:00,289.37,289.77,288.47,289.19,5600.0,288.5915,288.9904,287.6939,288.412,5600.0
2014-04-07 13:10:00,288.97,288.97,287.85,287.9,4700.0,288.1926,288.1926,287.0756,287.1255,4700.0
2014-04-07 13:15:00,288.43,288.97,288.27,288.42,4000.0,287.654,288.1926,287.4945,287.6441,4000.0
2014-04-07 13:20:00,288.68,289.78,288.28,289.0,3700.0,287.9034,289.0004,287.5044,288.2225,3700.0
2014-04-07 13:25:00,288.71,288.99,288.2,288.28,6500.0,287.9333,288.2125,287.4247,287.5044,6500.0
2014-04-07 13:30:00,288.72,289.05,288.14,288.54,7600.0,287.9433,288.2724,287.3648,287.7638,7600.0
2014-04-07 13:35:00,288.77,288.98,288.14,288.76,43300.0,287.9931,288.2026,287.3648,287.9832,43300.0
2014-04-07 13:40:00,288.57,289.53,288.55,288.69,10900.0,287.7937,288.7511,287.7737,287.9133,10900.0
2014-04-07 13:45:00,288.94,289.47,287.77,288.43,9200.0,288.1627,288.6912,286.9958,287.654,9200.0
2014-04-07 13:50:00,288.52,289.06,288.0,288.0,4000.0,287.7438,288.2824,287.2252,287.2252,4000.0
2014-04-07 13:55:00,288.29,288.53,288.0,288.51,5500.0,287.5144,287.7538,287.2252,287.7338,5500.0
2014-04-07 14:00:00,288.26,288.39,287.15,287.6,10700.0,287.4845,287.6142,286.3775,286.8263,10700.0
2014-04-07 14:05:00,287.19,287.19,285.96,286.07,19200.0,286.4174,286.4174,285.1907,285.3004,19200.0
2014-04-07 14:10:00,285.85,285.85,284.5,284.65,7600.0,285.081,285.081,283.7346,283.8842,7600.0
2014-04-07 14:15:00,284.5,285.13,284.5,284.51,5800.0,283.7346,284.3629,283.7346,283.7446,5800.0
2014-04-07 14:20:00,284.17,284.17,282.79,282.96,22600.0,283.4055,283.4055,282.0292,282.1988,22600.0
2014-04-07 14:25:00,282.93,284.65,282.87,284.52,16800.0,282.1688,283.8842,282.109,283.7546,16800.0
2014-04-07 14:30:00,284.81,284.83,283.84,284.04,4400.0,284.0438,284.0637,283.0764,283.2759,4400.0
2014-04-07 14:35:00,283.77,284.36,283.45,283.75,9500.0,283.0066,283.595,282.6874,282.9866,9500.0
2014-04-07 14:40:00,283.99,284.66,283.76,284.43,25900.0,283.226,283.8942,282.9966,283.6648,25900.0
2014-04-07 14:45:00,284.52,284.79,284.2,284.44,62800.0,283.7546,284.0238,283.4354,283.6748,62800.0
2014-04-07 14:50:00,284.5,284.99,284.2,284.43,9700.0,283.7346,284.2233,283.4354,283.6648,9700.0
2014-04-07 14:55:00,284.6,284.75,283.52,283.94,7000.0,283.8343,283.9839,282.7573,283.1761,7000.0
2014-04-07 15:00:00,283.81,284.6,283.81,283.86,4500.0,283.0465,283.8343,283.0465,283.0963,4500.0
2014-04-07 15:05:00,283.86,284.08,283.38,284.05,8800.0,283.0963,283.3157,282.6176,283.2858,8800.0
2014-04-07 15:10:00,284.0,284.31,282.83,284.22,10600.0,283.236,283.5451,282.0691,283.4554,10600.0
2014-04-07 15:15:00,284.45,285.5,284.0,285.13,38500.0,283.6848,284.7319,283.236,284.3629,38500.0
2014-04-07 15:20:00,285.12,285.25,283.88,284.75,34100.0,284.353,284.4826,283.1163,283.9839,34100.0
2014-04-07 15:25:00,284.94,285.82,284.68,285.82,12500.0,284.1734,285.0511,283.9141,285.0511,12500.0
2014-04-07 15:30:00,285.87,286.55,285.45,286.47,15500.0,285.1009,285.7791,284.6821,285.6993,15500.0
2014-04-07 15:35:00,286.46,287.44,286.37,287.43,11100.0,285.6893,286.6667,285.5996,286.6567,11100.0
2014-04-07 15:40:00,287.44,288.97,287.36,288.97,41100.0,286.6667,288.1926,286.5869,288.1926,41100.0
2014-04-07 15:45:00,288.69,288.74,287.72,288.29,37000.0,287.9133,287.9632,286.946,287.5144,37000.0
2014-04-07 15:50:00,288.29,288.42,286.57,286.66,21800.0,287.5144,287.6441,285.7991,285.8888,21800.0
2014-04-07 15:55:00,286.94,287.55,286.69,287.19,40800.0,286.1681,286.7764,285.9187,286.4174,40800.0
2014-04-08 09:30:00,287.2,288.06,284.04,287.52,13500.0,286.4274,287.285,283.2759,286.7465,13500.0
2014-04-08 09:35:00,287.52,288.99,287.26,288.62,34500.0,286.7465,288.2125,286.4872,287.8435,34500.0
2014-04-08 09:40:00,288.24,288.68,287.38,287.38,35200.0,287.4646,287.9034,286.6069,286.6069,35200.0
2014-04-08 09:45:00,287.1,287.1,284.5,285.23,33500.0,286.3276,286.3276,283.7346,284.4627,33500.0
2014-04-08 09:50:00,285.57,285.57,282.21,283.83,28200.0,284.8017,284.8017,281.4508,283.0664,28200.0
2014-04-08 09:55:00,284.41,284.41,282.0,282.01,13500.0,283.6449,283.6449,281.2413,281.2513,13500.0
2014-04-08 10:00:00,282.19,283.77,280.84,281.52,14400.0,281.4308,283.0066,280.0845,280.7626,14400.0
2014-04-08 10:05:00,281.79,283.57,281.36,282.5,6700.0,281.0319,282.8071,280.6031,281.74,6700.0
2014-04-08 10:10:00,282.42,282.42,281.31,282.1,10100.0,281.6602,281.6602,280.5532,281.3411,10100.0
2014-04-08 10:15:00,282.26,282.97,281.91,282.15,11000.0,281.5006,282.2087,281.1516,281.3909,11000.0
2014-04-08 10:20:00,282.0,282.42,279.17,280.0,32600.0,281.2413,281.6602,278.419,279.2467,32600.0
2014-04-08 10:25:00,279.66,280.71,279.15,279.15,11600.0,278.9076,279.9548,278.399,278.399,11600.0
2014-04-08 10:30:00,279.63,279.88,278.26,279.5,31900.0,278.8777,279.127,277.5114,278.7481,31900.0
2014-04-08 10:35:00,279.5,280.99,278.99,280.65,17300.0,278.7481,280.2341,278.2394,279.895,17300.0
2014-04-08 10:40:00,281.22,281.63,280.19,280.6,10800.0,280.4634,280.8723,279.4362,279.8451,10800.0
2014-04-08 10:45:00,280.75,280.94,279.51,279.51,11600.0,279.9947,280.1842,278.758,278.758,11600.0
2014-04-08 10:50:00,279.45,281.36,279.45,281.34,18800.0,278.6982,280.6031,278.6982,280.5831,18800.0
2014-04-08 10:55:00,281.34,286.02,281.34,284.99,33800.0,280.5831,285.2505,280.5831,284.2233,33800.0
2014-04-08 11:00:00,285.02,285.6,284.01,285.06,14200.0,284.2532,284.8317,283.2459,284.2931,14200.0
2014-04-08 11:05:00,285.03,286.24,284.5,285.96,15100.0,284.2632,285.4699,283.7346,285.1907,15100.0
2014-04-08 11:10:00,285.58,287.82,285.18,287.58,15900.0,284.8117,287.0457,284.4128,286.8063,15900.0
2014-04-08 11:15:00,287.39,289.01,286.99,288.23,11600.0,286.6168,288.2325,286.2179,287.4546,11600.0
2014-04-08 11:20:00,288.44,288.8,287.82,288.69,10200.0,287.664,288.0231,287.0457,287.9133,10200.0
2014-04-08 11:25:00,288.43,288.81,287.77,288.01,13100.0,287.654,288.033,286.9958,287.2352,13100.0
2014-04-08 11:30:00,288.26,288.86,287.76,287.93,11800.0,287.4845,288.0829,286.9858,287.1554,11800.0
2014-04-08 11:35:00,288.37,288.37,286.67,287.62,3000.0,287.5942,287.5942,285.8988,286.8462,3000.0
2014-04-08 11:40:00,287.15,287.15,285.28,285.7,9600.0,286.3775,286.3775,284.5125,284.9314,9600.0
2014-04-08 11:45:00,285.56,286.12,284.69,284.69,3300.0,284.7918,285.3503,283.9241,283.9241,3300.0
2014-04-08 11:50:00,284.77,285.19,284.5,284.5,5500.0,284.0039,284.4228,283.7346,283.7346,5500.0
2014-04-08 11:55:00,284.65,286.29,284.53,286.29,4200.0,283.8842,285.5198,283.7645,285.5198,4200.0
2014-04-08 12:00:00,285.85,285.92,284.93,285.17,8200.0,285.081,285.1508,284.1635,284.4028,8200.0
2014-04-08 12:05:00,285.46,286.0,284.95,285.64,6500.0,284.692,285.2306,284.1834,284.8716,6500.0
2014-04-08 12:10:00,285.33,285.33,284.53,285.0,3800.0,284.5624,284.5624,283.7645,284.2333,3800.0
2014-04-08 12:15:00,285.21,285.21,284.35,285.12,2200.0,284.4427,284.4427,283.585,284.353,2200.0
2014-04-08 12:20:00,285.3,285.3,284.44,284.82,2800.0,284.5325,284.5325,283.6748,284.0538,2800.0
2014-04-08 12:25:00,285.15,285.35,285.04,285.31,5100.0,284.3829,284.5823,284.2732,284.5424,5100.0
2014-04-08 12:30:00,285.89,286.56,285.34,286.56,5700.0,285.1209,285.7891,284.5724,285.7891,5700.0
2014-04-08 12:35:00,286.4,287.53,286.4,286.98,7100.0,285.6295,286.7565,285.6295,286.2079,7100.0
2014-04-08 12:40:00,286.81,286.81,285.99,286.11,8100.0,286.0384,286.0384,285.2206,285.3403,8100.0
2014-04-08 12:45:00,286.11,286.11,284.97,284.99,23000.0,285.3403,285.3403,284.2034,284.2233,23000.0
2014-04-08 12:50:00,284.91,285.0,284.61,285.0,4500.0,284.1435,284.2333,283.8443,284.2333,4500.0
2014-04-08 12:55:00,285.0,285.0,284.75,284.89,3500.0,284.2333,284.2333,283.9839,284.1236,3500.0
2014-04-08 13:00:00,285.0,285.0,284.81,284.88,11500.0,284.2333,284.2333,284.0438,284.1136,11500.0
2014-04-08 13:05:00,284.84,285.0,284.7,284.73,12500.0,284.0737,284.2333,283.9341,283.964,12500.0
2014-04-08 13:10:00,284.86,285.0,284.83,285.0,9700.0,284.0937,284.2333,284.0637,284.2333,9700.0
2014-04-08 13:15:00,284.95,286.35,284.95,285.94,12000.0,284.1834,285.5796,284.1834,285.1707,12000.0
2014-04-08 13:20:00,285.79,286.18,285.5,286.0,4900.0,285.0211,285.4101,284.7319,285.2306,4900.0
2014-04-08 13:25:00,286.01,286.53,285.63,286.03,4800.0,285.2406,285.7592,284.8616,285.2605,4800.0
2014-04-08 13:30:00,286.0,286.32,285.92,286.04,2100.0,285.2306,285.5497,285.1508,285.2705,2100.0
2014-04-08 13:35:00,286.16,287.0,286.04,286.79,6400.0,285.3902,286.2279,285.2705,286.0185,6400.0
2014-04-08 13:40:00,286.93,287.48,286.59,286.59,9300.0,286.1581,286.7066,285.819,285.819,9300.0
2014-04-08 13:45:00,286.65,287.01,285.9,286.34,5600.0,285.8788,286.2379,285.1309,285.5697,5600.0
2014-04-08 13:50:00,286.33,286.47,285.8,286.47,14800.0,285.5597,285.6993,285.0311,285.6993,14800.0
2014-04-08 13:55:00,286.5,286.75,286.15,286.55,8200.0,285.7292,285.9786,285.3802,285.7791,8200.0
2014-04-08 14:00:00,286.94,286.94,285.85,286.2,7200.0,286.1681,286.1681,285.081,285.43,7200.0
2014-04-08 14:05:00,285.89,286.2,285.0,285.02,7200.0,285.1209,285.43,284.2333,284.2532,7200.0
2014-04-08 14:10:00,284.98,285.22,284.71,285.04,5300.0,284.2133,284.4527,283.9441,284.2732,5300.0
2014-04-08 14:15:00,284.98,285.1,284.66,285.1,8600.0,284.2133,284.333,283.8942,284.333,8600.0
2014-04-08 14:20:00,285.0,285.33,284.5,285.0,6700.0,284.2333,284.5624,283.7346,284.2333,6700.0
2014-04-08 14:25:00,285.44,286.0,284.89,284.89,3700.0,284.6721,285.2306,284.1236,284.1236,3700.0
2014-04-08 14:30:00,285.13,285.87,285.12,285.87,1600.0,284.3629,285.1009,284.353,285.1009,1600.0
2014-04-08 14:35:00,285.59,285.86,284.89,284.89,2500.0,284.8217,285.091,284.1236,284.1236,2500.0
2014-04-08 14:40:00,285.08,285.85,285.06,285.53,4000.0,284.3131,285.081,284.2931,284.7618,4000.0
2014-04-08 14:45:00,285.39,286.51,285.31,286.5,8400.0,284.6222,285.7392,284.5424,285.7292,8400.0
2014-04-08 14:50:00,286.5,287.3,286.5,286.63,3200.0,285.7292,286.5271,285.7292,285.8589,3200.0
2014-04-08 14:55:00,286.89,287.65,286.6,286.84,9500.0,286.1182,286.8761,285.829,286.0683,9500.0
2014-04-08 15:00:00,286.67,286.91,285.84,285.96,10300.0,285.8988,286.1381,285.071,285.1907,10300.0
2014-04-08 15:05:00,286.18,286.76,286.09,286.22,4200.0,285.4101,285.9885,285.3203,285.45,4200.0
2014-04-08 15:10:00,286.14,287.0,285.88,286.94,6700.0,285.3702,286.2279,285.1109,286.1681,6700.0
2014-04-08 15:15:00,286.84,287.57,286.65,287.16,7400.0,286.0683,286.7964,285.8788,286.3875,7400.0
2014-04-08 15:20:00,287.22,287.71,286.9,287.17,5300.0,286.4473,286.936,286.1282,286.3974,5300.0
2014-04-08 15:25:00,287.38,287.83,287.07,287.44,6000.0,286.6069,287.0557,286.2977,286.6667,6000.0
2014-04-08 15:30:00,287.52,288.22,287.46,288.11,12600.0,286.7465,287.4446,286.6867,287.3349,12600.0
2014-04-08 15:35:00,288.24,288.38,287.68,287.68,6000.0,287.4646,287.6042,286.9061,286.9061,6000.0
2014-04-08 15:40:00,287.84,288.32,287.63,287.63,7900.0,287.0656,287.5443,286.8562,286.8562,7900.0
2014-04-08 15:45:00,287.91,287.95,287.23,287.89,11100.0,287.1354,287.1753,286.4573,287.1155,11100.0
2014-04-08 15:50:00,287.75,287.78,286.66,286.72,22700.0,286.9759,287.0058,285.8888,285.9486,22700.0
2014-04-08 15:55:00,286.97,287.45,286.41,286.45,37600.0,286.198,286.6767,285.6395,285.6794,37600.0
2014-04-09 09:30:00,288.71,291.94,287.01,289.57,27000.0,287.9333,291.1546,286.2379,288.791,27000.0
2014-04-09 09:35:00,289.91,291.49,289.83,290.79,10800.0,289.1301,290.7058,289.0503,290.0077,10800.0
2014-04-09 09:40:00,290.78,290.96,289.02,289.49,11100.0,289.9977,290.1772,288.2425,288.7112,11100.0
2014-04-09 09:45:00,289.33,292.4,288.79,291.39,16300.0,288.5516,291.6134,288.0131,290.6061,16300.0
2014-04-09 09:50:00,291.71,293.55,291.31,293.3,13200.0,290.9252,292.7603,290.5263,292.5109,13200.0
2014-04-09 09:55:00,293.1,294.41,292.95,294.36,13800.0,292.3115,293.618,292.1619,293.5681,13800.0
2014-04-09 10:00:00,294.42,295.25,293.15,295.14,25500.0,293.6279,294.4557,292.3613,294.346,25500.0
2014-04-09 10:05:00,295.14,295.83,294.22,294.78,36400.0,294.346,295.0341,293.4285,293.987,36400.0
2014-04-09 10:10:00,294.78,295.16,294.11,294.33,24100.0,293.987,294.3659,293.3188,293.5382,24100.0
2014-04-09 10:15:00,294.34,296.49,294.34,296.49,18100.0,293.5481,295.6924,293.5481,295.6924,18100.0
2014-04-09 10:20:00,296.49,298.6,296.11,296.96,21100.0,295.6924,297.7967,295.3134,296.1611,21100.0
2014-04-09 10:25:00,297.24,297.83,296.21,297.09,10300.0,296.4403,297.0288,295.4131,296.2907,10300.0
2014-04-09 10:30:00,297.0,298.44,296.86,297.96,8700.0,296.201,297.6371,296.0614,297.1584,8700.0
2014-04-09 10:35:00,297.96,298.04,297.34,298.0,23700.0,297.1584,297.2382,296.5401,297.1983,23700.0
2014-04-09 10:40:00,297.99,299.0,297.92,298.34,13600.0,297.1883,298.1956,297.1185,297.5374,13600.0
2014-04-09 10:45:00,297.77,298.48,297.54,298.48,10100.0,296.9689,297.677,296.7395,297.677,10100.0
2014-04-09 10:50:00,298.3,298.48,297.36,298.36,14700.0,297.4975,297.677,296.56,297.5573,14700.0
2014-04-09 10:55:00,298.39,299.18,297.65,298.6,15700.0,297.5873,298.3751,296.8492,297.7967,15700.0
2014-04-09 11:00:00,298.75,299.3,297.81,298.72,16400.0,297.9463,298.4948,297.0088,297.9164,16400.0
2014-04-09 11:05:00,298.72,299.71,298.17,299.59,6900.0,297.9164,298.9037,297.3678,298.784,6900.0
2014-04-09 11:10:00,298.89,299.73,298.65,299.69,10500.0,298.0859,298.9236,297.8466,298.8838,10500.0
2014-04-09 11:15:00,299.38,300.39,299.04,299.9,18100.0,298.5746,299.5819,298.2355,299.0932,18100.0
2014-04-09 11:20:00,299.28,299.89,299.28,299.8,5100.0,298.4749,299.0832,298.4749,298.9935,5100.0
2014-04-09 11:25:00,299.76,300.64,299.0,299.0,12500.0,298.9536,299.8312,298.1956,298.1956,12500.0
2014-04-09 11:30:00,298.62,300.29,298.62,300.12,16600.0,297.8166,299.4821,297.8166,299.3126,16600.0
2014-04-09 11:35:00,300.23,300.28,299.54,299.78,7600.0,299.4223,299.4722,298.7342,298.9735,7600.0
2014-04-09 11:40:00,299.95,300.29,299.62,300.23,4500.0,299.1431,299.4821,298.8139,299.4223,4500.0
2014-04-09 11:45:00,300.25,302.18,299.98,302.18,12300.0,299.4422,301.3671,299.173,301.3671,12300.0
2014-04-09 11:50:00,302.21,302.93,300.89,301.22,13900.0,301.397,302.115,300.0805,300.4096,13900.0
2014-04-09 11:55:00,301.32,301.89,300.72,301.13,10900.0,300.5094,301.0778,299.911,300.3199,10900.0
2014-04-09 12:00:00,300.89,301.55,300.89,301.49,10000.0,300.0805,300.7387,300.0805,300.6789,10000.0
2014-04-09 12:05:00,301.46,302.04,301.24,301.51,8600.0,300.649,301.2274,300.4296,300.6989,8600.0
2014-04-09 12:10:00,301.65,301.88,301.41,301.44,2000.0,300.8385,301.0679,300.5991,300.629,2000.0
2014-04-09 12:15:00,301.8,302.8,301.46,302.8,6100.0,300.9881,301.9854,300.649,301.9854,6100.0
2014-04-09 12:20:00,302.63,303.35,302.33,303.1,8300.0,301.8158,302.5339,301.5167,302.2846,8300.0
2014-04-09 12:25:00,303.0,303.34,302.54,303.17,10200.0,302.1848,302.5239,301.7261,302.3544,10200.0
2014-04-09 12:30:00,303.09,304.15,302.93,304.0,6900.0,302.2746,303.3318,302.115,303.1822,6900.0
2014-04-09 12:35:00,303.67,304.37,303.2,303.73,11600.0,302.853,303.5512,302.3843,302.9129,11600.0
2014-04-09 12:40:00,304.24,304.4,303.87,304.05,9500.0,303.4215,303.5811,303.0525,303.232,9500.0
2014-04-09 12:45:00,304.06,304.17,303.39,303.67,11300.0,303.242,303.3517,302.5738,302.853,11300.0
2014-04-09 12:50:00,303.65,303.99,302.61,303.01,5900.0,302.8331,303.1722,301.7959,302.1948,5900.0
2014-04-09 12:55:00,303.25,303.25,301.53,302.53,10200.0,302.4342,302.4342,300.7188,301.7161,10200.0
2014-04-09 13:00:00,302.63,304.17,302.63,303.25,8100.0,301.8158,303.3517,301.8158,302.4342,8100.0
2014-04-09 13:05:00,303.63,304.22,303.13,303.29,10600.0,302.8132,303.4016,302.3145,302.4741,10600.0
2014-04-09 13:10:00,303.8,304.35,302.5,302.5,8100.0,302.9827,303.5312,301.6862,301.6862,8100.0
2014-04-09 13:15:00,302.05,302.25,300.96,301.37,10900.0,301.2374,301.4369,300.1503,300.5592,10900.0
2014-04-09 13:20:00,301.21,301.37,300.62,300.84,7800.0,300.3997,300.5592,299.8113,300.0307,7800.0
2014-04-09 13:25:00,300.53,300.82,299.34,299.54,19300.0,299.7215,300.0107,298.5347,298.7342,19300.0
2014-04-09 13:30:00,299.72,299.85,299.26,299.41,4200.0,298.9137,299.0433,298.4549,298.6045,4200.0
2014-04-09 13:35:00,299.62,299.62,298.87,298.94,10900.0,298.8139,298.8139,298.066,298.1358,10900.0
2014-04-09 13:40:00,298.98,299.62,298.75,299.49,35900.0,298.1757,298.8139,297.9463,298.6843,35900.0
2014-04-09 13:45:00,299.51,299.57,297.99,298.45,15800.0,298.7042,298.7641,297.1883,297.6471,15800.0
2014-04-09 13:50:00,298.18,298.7,298.18,298.5,6600.0,297.3778,297.8964,297.3778,297.697,6600.0
2014-04-09 13:55:00,298.65,298.65,297.7,297.85,1600.0,297.8466,297.8466,296.8991,297.0487,1600.0
2014-04-09 14:00:00,297.81,299.8,297.81,299.61,17800.0,297.0088,298.9935,297.0088,298.804,17800.0
2014-04-09 14:05:00,299.63,301.08,299.63,300.86,29200.0,298.8239,300.27,298.8239,300.0506,29200.0
2014-04-09 14:10:00,300.89,301.57,300.16,301.55,21000.0,300.0805,300.7587,299.3525,300.7387,21000.0
2014-04-09 14:15:00,301.15,302.29,300.85,302.29,11000.0,300.3398,301.4768,300.0406,301.4768,11000.0
2014-04-09 14:20:00,302.24,303.15,301.6,303.09,14000.0,301.4269,302.3344,300.7886,302.2746,14000.0
2014-04-09 14:25:00,303.0,303.45,302.43,303.18,11700.0,302.1848,302.6336,301.6164,302.3644,11700.0
2014-04-09 14:30:00,303.47,303.68,302.65,302.65,13600.0,302.6536,302.863,301.8358,301.8358,13600.0
2014-04-09 14:35:00,302.81,303.35,302.14,303.0,15600.0,301.9954,302.5339,301.3272,302.1848,15600.0
2014-04-09 14:40:00,303.0,303.26,302.82,303.02,10900.0,302.1848,302.4441,302.0053,302.2048,10900.0
2014-04-09 14:45:00,303.24,303.28,302.89,303.0,3300.0,302.4242,302.4641,302.0751,302.1848,3300.0
2014-04-09 14:50:00,302.79,302.98,302.07,302.07,9800.0,301.9754,302.1649,301.2574,301.2574,9800.0
2014-04-09 14:55:00,301.95,302.58,301.76,301.84,6700.0,301.1377,301.766,300.9482,301.028,6700.0
2014-04-09 15:00:00,301.84,302.02,301.18,301.41,16200.0,301.028,301.2075,300.3697,300.5991,16200.0
2014-04-09 15:05:00,301.5,302.31,301.5,301.79,16300.0,300.6889,301.4967,300.6889,300.9781,16300.0
2014-04-09 15:10:00,302.06,303.0,301.76,303.0,7800.0,301.2474,302.1848,300.9482,302.1848,7800.0
2014-04-09 15:15:00,302.74,303.61,302.74,303.61,11100.0,301.9255,302.7932,301.9255,302.7932,11100.0
2014-04-09 15:20:00,303.54,304.0,303.42,304.0,21600.0,302.7234,303.1822,302.6037,303.1822,21600.0
2014-04-09 15:25:00,303.98,304.4,303.63,303.74,14400.0,303.1622,303.5811,302.8132,302.9229,14400.0
2014-04-09 15:30:00,303.94,303.96,303.34,303.91,16900.0,303.1223,303.1423,302.5239,303.0924,16900.0
2014-04-09 15:35:00,304.15,304.16,303.56,303.89,31900.0,303.3318,303.3417,302.7433,303.0725,31900.0
2014-04-09 15:40:00,303.89,304.65,303.76,304.57,29500.0,303.0725,303.8304,302.9428,303.7506,29500.0
2014-04-09 15:45:00,304.57,305.87,304.52,305.34,40700.0,303.7506,305.0471,303.7008,304.5186,40700.0
2014-04-09 15:50:00,305.35,306.7,305.34,306.67,70400.0,304.5285,305.8749,304.5186,305.845,70400.0
2014-04-09 15:55:00,306.62,306.96,305.63,306.26,117600.0,305.7951,306.1342,304.8078,305.4361,117600.0
2014-04-10 09:30:00,304.43,304.99,301.14,303.0,34300.0,303.611,304.1695,300.3299,302.1848,34300.0
2014-04-10 09:35:00,302.5,303.49,301.9,301.9,13800.0,301.6862,302.6735,301.0878,301.0878,13800.0
2014-04-10 09:40:00,301.75,301.98,299.5,301.71,17700.0,300.9382,301.1676,298.6943,300.8983,17700.0
2014-04-10 09:45:00,301.03,301.85,300.69,300.99,10600.0,300.2201,301.0379,299.8811,300.1803,10600.0
2014-04-10 09:50:00,300.55,301.0,299.35,300.59,42300.0,299.7414,300.1902,298.5447,299.7813,42300.0
2014-04-10 09:55:00,299.48,300.5,299.11,300.5,10200.0,298.6743,299.6916,298.3053,299.6916,10200.0
2014-04-10 10:00:00,300.5,300.75,299.29,300.28,13700.0,299.6916,299.9409,298.4848,299.4722,13700.0
2014-04-10 10:05:00,299.59,300.57,298.53,299.25,21100.0,298.784,299.7614,297.7269,298.4449,21100.0
2014-04-10 10:10:00,299.0,300.02,298.81,298.81,16600.0,298.1956,299.2129,298.0061,298.0061,16600.0
2014-04-10 10:15:00,298.97,299.7,298.35,299.18,64300.0,298.1657,298.8937,297.5474,298.3751,64300.0
2014-04-10 10:20:00,299.13,299.71,298.32,299.64,8400.0,298.3253,298.9037,297.5174,298.8339,8400.0
2014-04-10 10:25:00,298.96,300.0,298.66,299.43,9000.0,298.1557,299.1929,297.8565,298.6245,9000.0
2014-04-10 10:30:00,299.45,299.91,298.66,298.9,7200.0,298.6444,299.1032,297.8565,298.0959,7200.0
2014-04-10 10:35:00,298.93,299.25,298.5,299.19,8100.0,298.1258,298.4449,297.697,298.3851,8100.0
2014-04-10 10:40:00,299.24,299.24,298.2,298.88,19800.0,298.435,298.435,297.3978,298.0759,19800.0
2014-04-10 10:45:00,298.55,299.09,298.0,298.59,21800.0,297.7468,298.2854,297.1983,297.7867,21800.0
2014-04-10 10:50:00,298.84,298.84,297.84,298.48,20200.0,298.036,298.036,297.0387,297.677,20200.0
2014-04-10 10:55:00,298.16,298.8,298.16,298.79,7500.0,297.3579,297.9961,297.3579,297.9862,7500.0
2014-04-10 11:00:00,297.8,298.59,297.32,298.55,15500.0,296.9988,297.7867,296.5201,297.7468,15500.0
2014-04-10 11:05:00,298.58,299.44,298.29,298.93,8000.0,297.7767,298.6344,297.4875,298.1258,8000.0
2014-04-10 11:10:00,298.79,299.66,298.56,299.44,10600.0,297.9862,298.8538,297.7568,298.6344,10600.0
2014-04-10 11:15:00,299.19,299.99,298.93,299.37,19200.0,298.3851,299.1829,298.1258,298.5646,19200.0
2014-04-10 11:20:00,299.42,299.48,298.43,299.06,7900.0,298.6145,298.6743,297.6271,298.2554,7900.0
2014-04-10 11:25:00,299.04,299.38,298.42,298.67,13200.0,298.2355,298.5746,297.6172,297.8665,13200.0
2014-04-10 11:30:00,298.32,299.3,298.31,298.76,8500.0,297.5174,298.4948,297.5075,297.9563,8500.0
2014-04-10 11:35:00,298.76,299.51,298.41,299.36,17900.0,297.9563,298.7042,297.6072,298.5546,17900.0
2014-04-10 11:40:00,299.63,300.99,299.37,300.58,11200.0,298.8239,300.1803,298.5646,299.7714,11200.0
2014-04-10 11:45:00,300.68,300.68,299.99,300.41,10800.0,299.8711,299.8711,299.1829,299.6018,10800.0
2014-04-10 11:50:00,299.63,300.03,299.18,299.18,3600.0,298.8239,299.2228,298.3751,298.3751,3600.0
2014-04-10 11:55:00,299.08,300.29,299.08,299.89,14900.0,298.2754,299.4821,298.2754,299.0832,14900.0
2014-04-10 12:00:00,299.08,300.11,298.5,299.03,9700.0,298.2754,299.3026,297.697,298.2255,9700.0
2014-04-10 12:05:00,298.5,299.39,297.95,298.18,9700.0,297.697,298.5846,297.1484,297.3778,9700.0
2014-04-10 12:10:00,297.96,298.36,297.13,297.68,25100.0,297.1584,297.5573,296.3306,296.8792,25100.0
2014-04-10 12:15:00,297.93,299.16,297.5,297.87,6300.0,297.1285,298.3552,296.6996,297.0687,6300.0
2014-04-10 12:20:00,297.64,298.5,296.79,297.29,13600.0,296.8393,297.697,295.9916,296.4902,13600.0
2014-04-10 12:25:00,297.04,298.18,296.88,297.17,13600.0,296.2409,297.3778,296.0813,296.3705,13600.0
2014-04-10 12:30:00,297.23,297.64,296.5,297.12,17500.0,296.4304,296.8393,295.7023,296.3207,17500.0
2014-04-10 12:35:00,296.59,296.71,296.34,296.34,3100.0,295.7921,295.9118,295.5428,295.5428,3100.0
2014-04-10 12:40:00,296.58,296.81,296.16,296.3,10600.0,295.7821,296.0115,295.3633,295.5029,10600.0
2014-04-10 12:45:00,296.22,297.4,296.11,297.06,34900.0,295.4231,296.5999,295.3134,296.2608,34900.0
2014-04-10 12:50:00,297.06,297.73,296.46,296.82,17300.0,296.2608,296.929,295.6624,296.0215,17300.0
2014-04-10 12:55:00,297.22,297.36,296.3,296.71,9200.0,296.4204,296.56,295.5029,295.9118,9200.0
2014-04-10 13:00:00,296.62,296.62,295.85,296.24,8900.0,295.822,295.822,295.0541,295.443,8900.0
2014-04-10 13:05:00,296.7,296.78,296.11,296.25,7600.0,295.9018,295.9816,295.3134,295.453,7600.0
2014-04-10 13:10:00,296.19,296.88,295.66,295.95,15500.0,295.3932,296.0813,294.8646,295.1538,15500.0
2014-04-10 13:15:00,296.32,296.59,295.31,295.8,9800.0,295.5228,295.7921,294.5155,295.0042,9800.0
2014-04-10 13:20:00,295.51,295.65,294.44,294.64,12000.0,294.715,294.8546,293.6479,293.8473,12000.0
2014-04-10 13:25:00,294.75,295.04,293.91,294.0,15300.0,293.957,294.2463,293.1193,293.2091,15300.0
2014-04-10 13:30:00,294.14,294.55,293.92,294.32,10900.0,293.3487,293.7576,293.1293,293.5282,10900.0
2014-04-10 13:35:00,294.3,294.65,294.14,294.46,5900.0,293.5083,293.8573,293.3487,293.6678,5900.0
2014-04-10 13:40:00,294.35,294.7,294.28,294.33,10500.0,293.5581,293.9072,293.4883,293.5382,10500.0
2014-04-10 13:45:00,294.41,294.93,294.21,294.64,3300.0,293.618,294.1366,293.4185,293.8473,3300.0
2014-04-10 13:50:00,294.57,295.39,294.34,295.39,8100.0,293.7775,294.5953,293.5481,294.5953,8100.0
2014-04-10 13:55:00,295.61,295.79,294.87,295.48,11100.0,294.8147,294.9942,294.0767,294.6851,11100.0
2014-04-10 14:00:00,295.53,296.38,295.37,296.38,8300.0,294.7349,295.5827,294.5754,295.5827,8300.0
2014-04-10 14:05:00,296.38,296.64,295.65,295.66,8500.0,295.5827,295.842,294.8546,294.8646,8500.0
2014-04-10 14:10:00,295.62,296.33,295.04,296.15,4800.0,294.8247,295.5328,294.2463,295.3533,4800.0
2014-04-10 14:15:00,296.34,296.34,295.8,296.0,8500.0,295.5428,295.5428,295.0042,295.2037,8500.0
2014-04-10 14:20:00,296.15,296.15,295.88,296.1,6300.0,295.3533,295.3533,295.084,295.3034,6300.0
2014-04-10 14:25:00,296.06,296.15,295.5,295.82,11000.0,295.2635,295.3533,294.705,295.0242,11000.0
2014-04-10 14:30:00,295.77,296.09,295.57,296.09,14100.0,294.9743,295.2934,294.7748,295.2934,14100.0
2014-04-10 14:35:00,296.09,296.56,295.58,296.34,11800.0,295.2934,295.7622,294.7848,295.5428,11800.0
2014-04-10 14:40:00,296.66,296.96,296.33,296.48,3700.0,295.8619,296.1611,295.5328,295.6824,3700.0
2014-04-10 14:45:00,296.57,296.63,295.35,295.63,23000.0,295.7721,295.832,294.5554,294.8347,23000.0
2014-04-10 14:50:00,295.94,296.81,295.17,295.82,8700.0,295.1438,296.0115,294.3759,295.0242,8700.0
2014-04-10 14:55:00,295.97,297.01,295.86,296.72,8300.0,295.1738,296.211,295.0641,295.9217,8300.0
2014-04-10 15:00:00,296.47,296.72,294.65,294.65,17100.0,295.6724,295.9217,293.8573,293.8573,17100.0
2014-04-10 15:05:00,294.37,294.58,291.67,291.81,35600.0,293.5781,293.7875,290.8853,291.025,35600.0
2014-04-10 15:10:00,291.67,293.0,291.67,292.47,19000.0,290.8853,292.2118,290.8853,291.6832,19000.0
2014-04-10 15:15:00,292.68,294.45,292.56,294.45,9300.0,291.8926,293.6579,291.7729,293.6579,9300.0
2014-04-10 15:20:00,294.41,295.0,293.72,294.52,18100.0,293.618,294.2064,292.9298,293.7277,18100.0
2014-04-10 15:25:00,294.25,294.87,294.0,294.32,6000.0,293.4584,294.0767,293.2091,293.5282,6000.0
2014-04-10 15:30:00,294.27,294.27,293.71,294.0,30800.0,293.4783,293.4783,292.9198,293.2091,30800.0
2014-04-10 15:35:00,294.0,294.01,293.7,293.99,14900.0,293.2091,293.219,292.9099,293.1991,14900.0
2014-04-10 15:40:00,294.0,295.66,293.8,295.66,17000.0,293.2091,294.8646,293.0096,294.8646,17000.0
2014-04-10 15:45:00,295.6,296.33,295.46,295.99,23300.0,294.8048,295.5328,294.6651,295.1937,23300.0
2014-04-10 15:50:00,295.75,295.85,295.13,295.32,29600.0,294.9544,295.0541,294.336,294.5255,29600.0
2014-04-10 15:55:00,295.32,295.63,293.58,293.62,55400.0,294.5255,294.8347,292.7902,292.8301,55400.0
2014-04-11 09:30:00,290.37,291.98,286.8,289.03,36900.0,289.5888,291.1945,286.0284,288.2524,36900.0
2014-04-11 09:35:00,288.44,288.99,286.67,288.2,14600.0,287.664,288.2125,285.8988,287.4247,14600.0
2014-04-11 09:40:00,288.33,292.94,287.76,292.94,26900.0,287.5543,292.1519,286.9858,292.1519,26900.0
2014-04-11 09:45:00,292.7,293.64,289.58,292.09,23900.0,291.9126,292.85,288.801,291.3042,23900.0
2014-04-11 09:50:00,292.36,296.71,291.51,295.52,15300.0,291.5735,295.9118,290.7258,294.725,15300.0
2014-04-11 09:55:00,294.83,297.16,292.77,294.32,9000.0,294.0368,296.3606,291.9824,293.5282,9000.0
2014-04-11 10:00:00,293.75,294.16,290.72,292.62,7200.0,292.9597,293.3686,289.9379,291.8328,7200.0
2014-04-11 10:05:00,291.71,292.51,289.64,290.53,8600.0,290.9252,291.7231,288.8608,289.7484,8600.0
2014-04-11 10:10:00,290.57,291.86,288.08,288.96,42100.0,289.7883,291.0748,287.305,288.1826,42100.0
2014-04-11 10:15:00,288.48,289.23,287.52,288.29,8000.0,287.7039,288.4519,286.7465,287.5144,8000.0
2014-04-11 10:20:00,288.47,291.64,288.47,291.57,17000.0,287.6939,290.8554,287.6939,290.7856,17000.0
2014-04-11 10:25:00,292.12,293.64,291.97,293.16,13300.0,291.3341,292.85,291.1845,292.3713,13300.0
2014-04-11 10:30:00,292.67,296.0,291.94,294.75,20000.0,291.8826,295.2037,291.1546,293.957,20000.0
2014-04-11 10:35:00,294.75,297.0,294.7,294.7,11500.0,293.957,296.201,293.9072,293.9072,11500.0
2014-04-11 10:40:00,294.88,298.0,294.88,296.71,25500.0,294.0867,297.1983,294.0867,295.9118,25500.0
2014-04-11 10:45:00,296.38,296.38,293.95,294.89,18200.0,295.5827,295.5827,293.1592,294.0967,18200.0
2014-04-11 10:50:00,294.77,298.2,294.77,298.0,15800.0,293.977,297.3978,293.977,297.1983,15800.0
2014-04-11 10:55:00,298.15,299.24,297.35,297.5,9200.0,297.3479,298.435,296.55,296.6996,9200.0
2014-04-11 11:00:00,297.31,297.62,296.28,296.56,11600.0,296.5102,296.8193,295.4829,295.7622,11600.0
2014-04-11 11:05:00,296.75,297.0,295.75,295.75,6400.0,295.9517,296.201,294.9544,294.9544,6400.0
2014-04-11 11:10:00,295.34,297.0,294.98,297.0,16900.0,294.5455,296.201,294.1864,296.201,16900.0
2014-04-11 11:15:00,297.0,298.72,296.73,298.35,6200.0,296.201,297.9164,295.9317,297.5474,6200.0
2014-04-11 11:20:00,298.1,298.1,296.44,297.65,13000.0,297.298,297.298,295.6425,296.8492,13000.0
2014-04-11 11:25:00,297.64,298.36,296.88,298.06,8300.0,296.8393,297.5573,296.0813,297.2581,8300.0
2014-04-11 11:30:00,298.06,298.06,296.68,297.8,4200.0,297.2581,297.2581,295.8819,296.9988,4200.0
2014-04-11 11:35:00,298.0,298.35,295.74,296.84,8800.0,297.1983,297.5474,294.9444,296.0414,8800.0
2014-04-11 11:40:00,296.66,297.0,295.03,295.82,9800.0,295.8619,296.201,294.2363,295.0242,9800.0
2014-04-11 11:45:00,295.19,295.19,293.5,294.74,6200.0,294.3959,294.3959,292.7104,293.9471,6200.0
2014-04-11 11:50:00,294.67,295.28,294.0,294.89,7600.0,293.8773,294.4856,293.2091,294.0967,7600.0
2014-04-11 11:55:00,294.57,294.57,293.8,293.8,3800.0,293.7775,293.7775,293.0096,293.0096,3800.0
2014-04-11 12:00:00,294.02,295.43,293.88,294.94,7500.0,293.229,294.6352,293.0894,294.1465,7500.0
2014-04-11 12:05:00,294.94,295.45,294.1,294.25,2700.0,294.1465,294.6552,293.3088,293.4584,2700.0
2014-04-11 12:10:00,294.37,294.59,292.93,292.93,3300.0,293.5781,293.7975,292.1419,292.1419,3300.0
2014-04-11 12:15:00,292.95,293.97,292.43,293.79,1300.0,292.1619,293.1791,291.6433,292.9996,1300.0
2014-04-11 12:20:00,293.36,293.36,291.69,293.3,4500.0,292.5708,292.5708,290.9053,292.5109,4500.0
2014-04-11 12:25:00,293.64,294.09,293.55,293.67,3400.0,292.85,293.2988,292.7603,292.8799,3400.0
2014-04-11 12:30:00,293.47,294.14,293.13,293.53,3200.0,292.6805,293.3487,292.3414,292.7403,3200.0
2014-04-11 12:35:00,293.96,294.23,293.28,294.04,8300.0,293.1692,293.4384,292.491,293.249,8300.0
2014-04-11 12:40:00,294.0,294.97,293.96,294.97,16100.0,293.2091,294.1765,293.1692,294.1765,16100.0
2014-04-11 12:45:00,294.58,294.94,294.17,294.77,4100.0,293.7875,294.1465,293.3786,293.977,4100.0
2014-04-11 12:50:00,294.4,294.4,293.95,293.95,1100.0,293.608,293.608,293.1592,293.1592,1100.0
2014-04-11 12:55:00,294.06,294.87,293.87,294.81,11000.0,293.2689,294.0767,293.0794,294.0169,11000.0
2014-04-11 13:00:00,294.91,295.06,294.14,294.14,2300.0,294.1166,294.2662,293.3487,293.3487,2300.0
2014-04-11 13:05:00,294.07,294.21,292.19,293.03,5700.0,293.2789,293.4185,291.4039,292.2417,5700.0
2014-04-11 13:10:00,293.24,293.86,292.83,292.83,3200.0,292.4511,293.0694,292.0422,292.0422,3200.0
2014-04-11 13:15:00,293.39,294.0,292.72,294.0,7500.0,292.6007,293.2091,291.9325,293.2091,7500.0
2014-04-11 13:20:00,293.35,293.35,292.02,292.51,5200.0,292.5608,292.5608,291.2344,291.7231,5200.0
2014-04-11 13:25:00,293.05,293.9,292.7,293.01,11100.0,292.2616,293.1093,291.9126,292.2217,11100.0
2014-04-11 13:30:00,292.67,292.76,292.19,292.54,2600.0,291.8826,291.9724,291.4039,291.753,2600.0
2014-04-11 13:35:00,292.68,292.68,291.78,292.25,9700.0,291.8926,291.8926,290.995,291.4638,9700.0
2014-04-11 13:40:00,292.41,293.54,292.39,292.65,4300.0,291.6233,292.7503,291.6034,291.8627,4300.0
2014-04-11 13:45:00,292.93,294.25,292.93,293.49,3800.0,292.1419,293.4584,292.1419,292.7004,3800.0
2014-04-11 13:50:00,293.45,293.45,292.0,292.0,6200.0,292.6605,292.6605,291.2144,291.2144,6200.0
2014-04-11 13:55:00,292.0,292.21,292.0,292.0,26700.0,291.2144,291.4239,291.2144,291.2144,26700.0
2014-04-11 14:00:00,292.0,292.03,290.75,290.75,11300.0,291.2144,291.2444,289.9678,289.9678,11300.0
2014-04-11 14:05:00,290.89,291.11,290.38,290.4,9700.0,290.1074,290.3268,289.5988,289.6187,9700.0
2014-04-11 14:10:00,290.22,290.8,289.22,289.61,3600.0,289.4392,290.0177,288.4419,288.8309,3600.0
2014-04-11 14:15:00,289.5,290.34,289.4,290.0,9900.0,288.7212,289.5589,288.6214,289.2198,9900.0
2014-04-11 14:20:00,290.56,290.56,289.25,290.14,10600.0,289.7783,289.7783,288.4718,289.3594,10600.0
2014-04-11 14:25:00,289.98,291.22,289.88,291.22,9600.0,289.1999,290.4365,289.1001,290.4365,9600.0
2014-04-11 14:30:00,291.12,291.85,290.65,291.06,19700.0,290.3368,291.0648,289.8681,290.277,19700.0
2014-04-11 14:35:00,291.6,291.6,290.63,290.86,6600.0,290.8155,290.8155,289.8481,290.0775,6600.0
2014-04-11 14:40:00,290.9,291.56,290.18,290.18,10900.0,290.1174,290.7756,289.3993,289.3993,10900.0
2014-04-11 14:45:00,290.03,290.24,289.0,289.0,12100.0,289.2497,289.4592,288.2225,288.2225,12100.0
2014-04-11 14:50:00,289.42,290.34,289.11,290.04,8100.0,288.6414,289.5589,288.3322,289.2597,8100.0
2014-04-11 14:55:00,290.04,291.04,289.39,289.39,11000.0,289.2597,290.257,288.6115,288.6115,11000.0
2014-04-11 15:00:00,289.82,289.99,289.0,289.99,27600.0,289.0403,289.2098,288.2225,289.2098,27600.0
2014-04-11 15:05:00,289.46,290.09,289.0,290.06,10300.0,288.6813,289.3096,288.2225,289.2797,10300.0
2014-04-11 15:10:00,289.91,289.91,289.0,289.12,7100.0,289.1301,289.1301,288.2225,288.3422,7100.0
2014-04-11 15:15:00,289.14,289.69,289.0,289.65,11500.0,288.3621,288.9107,288.2225,288.8708,11500.0
2014-04-11 15:20:00,289.64,291.55,289.59,291.55,19700.0,288.8608,290.7657,288.8109,290.7657,19700.0
2014-04-11 15:25:00,291.42,291.42,289.68,289.88,3000.0,290.636,290.636,288.9007,289.1001,3000.0
2014-04-11 15:30:00,290.06,290.06,289.01,289.26,6400.0,289.2797,289.2797,288.2325,288.4818,6400.0
2014-04-11 15:35:00,289.68,290.04,288.89,289.4,6400.0,288.9007,289.2597,288.1128,288.6214,6400.0
2014-04-11 15:40:00,289.3,290.49,289.3,290.02,9500.0,288.5217,289.7085,288.5217,289.2398,9500.0
2014-04-11 15:45:00,290.03,290.5,289.87,290.48,6700.0,289.2497,289.7185,289.0902,289.6985,6700.0
2014-04-11 15:50:00,290.24,290.45,288.13,288.91,29100.0,289.4592,289.6686,287.3549,288.1328,29100.0
2014-04-11 15:55:00,288.84,289.83,288.18,288.36,59200.0,288.0629,289.0503,287.4047,287.5842,59200.0
2014-04-14 09:30:00,290.61,292.6,289.89,291.26,22400.0,289.8282,291.8128,289.1101,290.4764,22400.0
2014-04-14 09:35:00,291.34,293.99,291.33,293.56,7000.0,290.5562,293.1991,290.5462,292.7702,7000.0
2014-04-14 09:40:00,293.31,295.42,293.18,294.16,10700.0,292.5209,294.6252,292.3913,293.3686,10700.0
2014-04-14 09:45:00,293.31,293.68,291.7,291.98,2600.0,292.5209,292.8899,290.9152,291.1945,2600.0
2014-04-14 09:50:00,291.65,291.97,290.75,291.01,7800.0,290.8654,291.1845,289.9678,290.2271,7800.0
2014-04-14 09:55:00,290.24,291.02,288.87,289.49,8100.0,289.4592,290.2371,288.0929,288.7112,8100.0
2014-04-14 10:00:00,289.49,291.98,289.49,291.15,6900.0,288.7112,291.1945,288.7112,290.3667,6900.0
2014-04-14 10:05:00,291.37,292.11,290.38,292.11,1400.0,290.5861,291.3241,289.5988,291.3241,1400.0
2014-04-14 10:10:00,291.97,292.96,291.13,291.83,5100.0,291.1845,292.1719,290.3468,291.0449,5100.0
2014-04-14 10:15:00,292.21,292.54,290.93,290.97,4300.0,291.4239,291.753,290.1473,290.1872,4300.0
2014-04-14 10:20:00,290.9,290.9,288.24,289.29,5600.0,290.1174,290.1174,287.4646,288.5117,5600.0
2014-04-14 10:25:00,289.5,290.56,289.0,289.81,6400.0,288.7212,289.7783,288.2225,289.0303,6400.0
2014-04-14 10:30:00,290.56,291.75,289.47,291.6,8900.0,289.7783,290.9651,288.6912,290.8155,8900.0
2014-04-14 10:35:00,291.5,292.78,291.21,292.42,18900.0,290.7158,291.9923,290.4266,291.6333,18900.0
2014-04-14 10:40:00,292.94,295.49,292.54,295.49,11100.0,292.1519,294.6951,291.753,294.6951,11100.0
2014-04-14 10:45:00,296.0,296.98,294.22,294.22,23000.0,295.2037,296.181,293.4285,293.4285,23000.0
2014-04-14 10:50:00,294.25,296.77,293.98,296.66,11100.0,293.4584,295.9716,293.1891,295.8619,11100.0
2014-04-14 10:55:00,296.29,297.0,294.85,295.78,14500.0,295.4929,296.201,294.0568,294.9843,14500.0
2014-04-14 11:00:00,295.69,296.38,295.2,295.54,22300.0,294.8945,295.5827,294.4058,294.7449,22300.0
2014-04-14 11:05:00,295.37,295.65,293.43,294.04,17800.0,294.5754,294.8546,292.6406,293.249,17800.0
2014-04-14 11:10:00,294.2,294.37,292.35,293.38,10800.0,293.4085,293.5781,291.5635,292.5907,10800.0
2014-04-14 11:15:00,294.55,294.57,293.23,294.03,2200.0,293.7576,293.7775,292.4411,293.239,2200.0
2014-04-14 11:20:00,294.08,294.08,292.88,292.94,2700.0,293.2888,293.2888,292.0921,292.1519,2700.0
2014-04-14 11:25:00,293.09,293.82,293.05,293.26,4800.0,292.3015,293.0295,292.2616,292.4711,4800.0
2014-04-14 11:30:00,293.47,294.5,293.07,293.93,8500.0,292.6805,293.7077,292.2816,293.1392,8500.0
2014-04-14 11:35:00,293.88,293.88,293.33,293.55,2400.0,293.0894,293.0894,292.5409,292.7603,2400.0
2014-04-14 11:40:00,293.1,293.53,292.7,292.93,4300.0,292.3115,292.7403,291.9126,292.1419,4300.0
2014-04-14 11:45:00,293.42,293.42,291.96,292.82,1500.0,292.6306,292.6306,291.1745,292.0322,1500.0
2014-04-14 11:50:00,292.52,292.58,291.8,292.15,3900.0,291.733,291.7929,291.015,291.364,3900.0
2014-04-14 11:55:00,292.15,292.32,291.32,291.42,4800.0,291.364,291.5336,290.5363,290.636,4800.0
2014-04-14 12:00:00,291.01,291.96,291.01,291.95,2900.0,290.2271,291.1745,290.2271,291.1646,2900.0
2014-04-14 12:05:00,291.74,291.74,290.99,291.14,1000.0,290.9551,290.9551,290.2072,290.3568,1000.0
2014-04-14 12:10:00,291.14,291.98,290.95,291.27,3200.0,290.3568,291.1945,290.1673,290.4864,3200.0
2014-04-14 12:15:00,291.1,292.22,291.1,292.22,1000.0,290.3169,291.4339,290.3169,291.4339,1000.0
2014-04-14 12:20:00,291.89,292.08,291.23,291.23,1400.0,291.1047,291.2942,290.4465,290.4465,1400.0
2014-04-14 12:25:00,291.92,291.92,291.64,291.7,600.0,291.1347,291.1347,290.8554,290.9152,600.0
2014-04-14 12:30:00,291.71,292.28,291.45,292.28,2100.0,290.9252,291.4937,290.6659,291.4937,2100.0
2014-04-14 12:35:00,292.09,292.43,291.98,292.0,2900.0,291.3042,291.6433,291.1945,291.2144,2900.0
2014-04-14 12:40:00,291.98,291.98,291.0,291.47,1600.0,291.1945,291.1945,290.2171,290.6859,1600.0
2014-04-14 12:45:00,291.0,291.4,290.71,291.39,2000.0,290.2171,290.6161,289.9279,290.6061,2000.0
2014-04-14 12:50:00,291.48,291.77,291.2,291.77,6900.0,290.6958,290.9851,290.4166,290.9851,6900.0
2014-04-14 12:55:00,291.89,291.89,290.93,291.42,1700.0,291.1047,291.1047,290.1473,290.636,1700.0
2014-04-14 13:00:00,290.99,291.07,290.33,290.77,5300.0,290.2072,290.2869,289.5489,289.9878,5300.0
2014-04-14 13:05:00,291.19,291.2,290.62,291.12,1100.0,290.4066,290.4166,289.8382,290.3368,1100.0
2014-04-14 13:10:00,290.15,290.27,289.52,289.7,2100.0,289.3694,289.4891,288.7411,288.9206,2100.0
2014-04-14 13:15:00,289.33,289.6,288.87,289.26,2900.0,288.5516,288.8209,288.0929,288.4818,2900.0
2014-04-14 13:20:00,289.15,289.15,288.7,288.99,4500.0,288.3721,288.3721,287.9233,288.2125,4500.0
2014-04-14 13:25:00,289.08,289.11,288.23,288.23,3900.0,288.3023,288.3322,287.4546,287.4546,3900.0
2014-04-14 13:30:00,288.0,289.31,287.85,289.03,4500.0,287.2252,288.5317,287.0756,288.2524,4500.0
2014-04-14 13:35:00,288.7,289.43,288.69,288.99,3200.0,287.9233,288.6514,287.9133,288.2125,3200.0
2014-04-14 13:40:00,288.58,289.12,288.58,288.99,1500.0,287.8036,288.3422,287.8036,288.2125,1500.0
2014-04-14 13:45:00,289.07,289.07,288.05,288.05,4800.0,288.2923,288.2923,287.2751,287.2751,4800.0
2014-04-14 13:50:00,287.98,288.21,287.5,287.6,3800.0,287.2053,287.4346,286.7265,286.8263,3800.0
2014-04-14 13:55:00,287.53,287.64,287.12,287.61,1800.0,286.7565,286.8662,286.3476,286.8363,1800.0
2014-04-14 14:00:00,287.02,287.34,285.37,286.05,3400.0,286.2478,286.567,284.6023,285.2804,3400.0
2014-04-14 14:05:00,286.41,287.26,286.02,287.15,8900.0,285.6395,286.4872,285.2505,286.3775,8900.0
2014-04-14 14:10:00,287.45,287.45,286.33,286.62,2200.0,286.6767,286.6767,285.5597,285.8489,2200.0
2014-04-14 14:15:00,286.78,287.02,285.58,286.03,2600.0,286.0085,286.2478,284.8117,285.2605,2600.0
2014-04-14 14:20:00,285.63,285.63,284.5,285.33,7000.0,284.8616,284.8616,283.7346,284.5624,7000.0
2014-04-14 14:25:00,285.32,285.49,284.5,284.5,2300.0,284.5524,284.722,283.7346,283.7346,2300.0
2014-04-14 14:30:00,284.74,285.89,284.56,285.56,3800.0,283.974,285.1209,283.7945,284.7918,3800.0
2014-04-14 14:35:00,285.54,286.32,285.52,285.8,4100.0,284.7718,285.5497,284.7519,285.0311,4100.0
2014-04-14 14:40:00,285.9,286.31,285.32,286.31,3300.0,285.1309,285.5397,284.5524,285.5397,3300.0
2014-04-14 14:45:00,286.3,286.36,285.2,286.2,6300.0,285.5298,285.5896,284.4327,285.43,6300.0
2014-04-14 14:50:00,286.2,286.33,285.08,285.34,8300.0,285.43,285.5597,284.3131,284.5724,8300.0
2014-04-14 14:55:00,285.31,285.31,284.65,284.81,2800.0,284.5424,284.5424,283.8842,284.0438,2800.0
2014-04-14 15:00:00,284.93,285.3,284.71,285.04,14300.0,284.1635,284.5325,283.9441,284.2732,14300.0
2014-04-14 15:05:00,284.83,285.25,284.41,284.61,16100.0,284.0637,284.4826,283.6449,283.8443,16100.0
2014-04-14 15:10:00,284.56,284.81,284.11,284.7,22400.0,283.7945,284.0438,283.3457,283.9341,22400.0
2014-04-14 15:15:00,284.67,285.58,284.67,285.58,13300.0,283.9042,284.8117,283.9042,284.8117,13300.0
2014-04-14 15:20:00,285.71,286.38,285.39,286.07,3300.0,284.9414,285.6096,284.6222,285.3004,3300.0
2014-04-14 15:25:00,286.12,286.53,285.45,286.53,5700.0,285.3503,285.7592,284.6821,285.7592,5700.0
2014-04-14 15:30:00,287.0,287.33,286.64,286.89,7600.0,286.2279,286.557,285.8689,286.1182,7600.0
2014-04-14 15:35:00,286.88,287.44,286.59,287.39,4700.0,286.1082,286.6667,285.819,286.6168,4700.0
2014-04-14 15:40:00,287.5,287.79,286.74,287.57,5700.0,286.7265,287.0158,285.9686,286.7964,5700.0
2014-04-14 15:45:00,287.56,289.65,287.2,289.65,16700.0,286.7864,288.8708,286.4274,288.8708,16700.0
2014-04-14 15:50:00,289.24,289.63,288.84,289.3,39600.0,288.4619,288.8508,288.0629,288.5217,39600.0
2014-04-14 15:55:00,289.38,290.39,289.2,290.35,30600.0,288.6015,289.6088,288.422,289.5689,30600.0
2014-04-15 09:30:00,289.5,290.75,286.45,286.83,13200.0,288.7212,289.9678,285.6794,286.0584,13200.0
2014-04-15 09:35:00,286.92,289.22,286.51,289.22,25800.0,286.1481,288.4419,285.7392,288.4419,25800.0
2014-04-15 09:40:00,290.0,293.03,289.45,290.69,17800.0,289.2198,292.2417,288.6713,289.908,17800.0
2014-04-15 09:45:00,290.69,291.48,290.17,290.88,8400.0,289.908,290.6958,289.3894,290.0975,8400.0
2014-04-15 09:50:00,291.0,291.0,288.66,289.22,14500.0,290.2171,290.2171,287.8834,288.4419,14500.0
2014-04-15 09:55:00,289.22,289.72,288.02,288.73,7600.0,288.4419,288.9406,287.2451,287.9532,7600.0
2014-04-15 10:00:00,289.72,289.72,287.77,288.82,5100.0,288.9406,288.9406,286.9958,288.043,5100.0
2014-04-15 10:05:00,287.67,288.54,287.67,287.94,2400.0,286.8961,287.7638,286.8961,287.1654,2400.0
2014-04-15 10:10:00,288.6,288.65,285.0,285.14,15300.0,287.8236,287.8735,284.2333,284.3729,15300.0
2014-04-15 10:15:00,285.02,287.64,285.02,285.94,5800.0,284.2532,286.8662,284.2532,285.1707,5800.0
2014-04-15 10:20:00,285.95,286.95,285.06,285.99,5000.0,285.1807,286.178,284.2931,285.2206,5000.0
2014-04-15 10:25:00,286.68,287.84,285.35,286.7,4300.0,285.9088,287.0656,284.5823,285.9287,4300.0
2014-04-15 10:30:00,286.43,286.47,285.38,285.48,6200.0,285.6594,285.6993,284.6123,284.712,6200.0
2014-04-15 10:35:00,285.49,285.83,284.78,285.19,9400.0,284.722,285.061,284.0139,284.4228,9400.0
2014-04-15 10:40:00,285.7,285.7,284.77,284.87,14500.0,284.9314,284.9314,284.0039,284.1036,14500.0
2014-04-15 10:45:00,284.87,287.03,284.75,285.43,9200.0,284.1036,286.2578,283.9839,284.6621,9200.0
2014-04-15 10:50:00,285.58,286.91,285.58,285.83,9100.0,284.8117,286.1381,284.8117,285.061,9100.0
2014-04-15 10:55:00,285.98,286.37,284.99,285.51,28000.0,285.2106,285.5996,284.2233,284.7419,28000.0
2014-04-15 11:00:00,285.24,286.19,284.58,285.31,12900.0,284.4726,285.4201,283.8144,284.5424,12900.0
2014-04-15 11:05:00,285.07,287.42,285.07,285.6,9100.0,284.3031,286.6468,284.3031,284.8317,9100.0
2014-04-15 11:10:00,285.72,286.12,284.8,284.8,13100.0,284.9513,285.3503,284.0338,284.0338,13100.0
2014-04-15 11:15:00,284.8,285.07,284.13,285.01,16100.0,284.0338,284.3031,283.3656,284.2432,16100.0
2014-04-15 11:20:00,285.05,285.22,284.27,284.4,5400.0,284.2831,284.4527,283.5052,283.6349,5400.0
2014-04-15 11:25:00,284.87,284.87,283.0,283.23,12400.0,284.1036,284.1036,282.2387,282.468,12400.0
2014-04-15 11:30:00,283.34,285.1,283.0,284.9,22900.0,282.5777,284.333,282.2387,284.1335,22900.0
2014-04-15 11:35:00,285.0,285.07,284.14,284.41,14200.0,284.2333,284.3031,283.3756,283.6449,14200.0
2014-04-15 11:40:00,284.14,284.29,282.63,282.63,5500.0,283.3756,283.5252,281.8696,281.8696,5500.0
2014-04-15 11:45:00,282.81,282.91,281.33,281.49,7800.0,282.0492,282.1489,280.5731,280.7327,7800.0
2014-04-15 11:50:00,281.61,282.32,281.38,281.45,10000.0,280.8524,281.5605,280.623,280.6928,10000.0
2014-04-15 11:55:00,281.32,282.11,280.32,280.81,9500.0,280.5632,281.351,279.5659,280.0545,9500.0
2014-04-15 12:00:00,280.88,280.88,279.76,279.79,6300.0,280.1244,280.1244,279.0074,279.0373,6300.0
2014-04-15 12:05:00,279.83,281.15,279.35,281.15,8600.0,279.0772,280.3936,278.5985,280.3936,8600.0
2014-04-15 12:10:00,280.11,281.65,280.07,281.3,2800.0,279.3564,280.8923,279.3165,280.5432,2800.0
2014-04-15 12:15:00,281.01,281.94,280.74,281.77,3900.0,280.254,281.1815,279.9847,281.012,3900.0
2014-04-15 12:20:00,281.77,282.3,281.3,281.32,14900.0,281.012,281.5405,280.5432,280.5632,14900.0
2014-04-15 12:25:00,281.48,281.91,280.0,280.56,10900.0,280.7227,281.1516,279.2467,279.8052,10900.0
2014-04-15 12:30:00,280.06,280.66,279.45,280.0,5900.0,279.3066,279.9049,278.6982,279.2467,5900.0
2014-04-15 12:35:00,279.81,279.94,279.21,279.45,6400.0,279.0572,279.1869,278.4589,278.6982,6400.0
2014-04-15 12:40:00,280.07,280.69,279.86,279.86,1700.0,279.3165,279.9349,279.1071,279.1071,1700.0
2014-04-15 12:45:00,280.0,280.42,279.33,279.9,10200.0,279.2467,279.6656,278.5785,279.147,10200.0
2014-04-15 12:50:00,279.88,280.11,279.26,279.81,10000.0,279.127,279.3564,278.5087,279.0572,10000.0
2014-04-15 12:55:00,279.54,279.54,277.33,277.5,9700.0,278.788,278.788,276.5839,276.7535,9700.0
2014-04-15 13:00:00,277.5,278.51,276.9,278.51,11400.0,276.7535,277.7607,276.1551,277.7607,11400.0
2014-04-15 13:05:00,278.64,279.44,278.2,278.64,4700.0,277.8904,278.6882,277.4516,277.8904,4700.0
2014-04-15 13:10:00,278.64,279.6,278.47,279.6,4100.0,277.8904,278.8478,277.7208,278.8478,4100.0
2014-04-15 13:15:00,279.74,281.56,279.74,281.12,4400.0,278.9874,280.8025,278.9874,280.3637,4400.0
2014-04-15 13:20:00,280.9,281.22,279.21,279.3,3200.0,280.1443,280.4634,278.4589,278.5486,3200.0
2014-04-15 13:25:00,279.5,280.59,278.7,280.59,7500.0,278.7481,279.8351,277.9502,279.8351,7500.0
2014-04-15 13:30:00,280.89,281.83,280.28,281.83,2700.0,280.1343,281.0718,279.526,281.0718,2700.0
2014-04-15 13:35:00,281.83,283.2,281.36,281.36,5600.0,281.0718,282.4381,280.6031,280.6031,5600.0
2014-04-15 13:40:00,281.85,283.92,281.57,283.6,5900.0,281.0917,283.1562,280.8125,282.837,5900.0
2014-04-15 13:45:00,283.68,284.09,282.88,283.14,14000.0,282.9168,283.3257,282.119,282.3783,14000.0
2014-04-15 13:50:00,283.49,284.3,283.14,283.87,9500.0,282.7273,283.5352,282.3783,283.1063,9500.0
2014-04-15 13:55:00,283.58,285.47,283.29,284.74,10300.0,282.8171,284.702,282.5279,283.974,10300.0
2014-04-15 14:00:00,284.94,285.74,284.73,285.58,6400.0,284.1734,284.9713,283.964,284.8117,6400.0
2014-04-15 14:05:00,285.12,286.0,284.73,284.73,9200.0,284.353,285.2306,283.964,283.964,9200.0
2014-04-15 14:10:00,285.25,285.99,283.83,285.05,9900.0,284.4826,285.2206,283.0664,284.2831,9900.0
2014-04-15 14:15:00,285.01,285.58,284.96,285.42,4500.0,284.2432,284.8117,284.1934,284.6521,4500.0
2014-04-15 14:20:00,285.18,285.61,284.82,285.61,8100.0,284.4128,284.8416,284.0538,284.8416,8100.0
2014-04-15 14:25:00,285.61,286.18,285.31,285.85,2900.0,284.8416,285.4101,284.5424,285.081,2900.0
2014-04-15 14:30:00,285.63,287.0,285.45,287.0,5600.0,284.8616,286.2279,284.6821,286.2279,5600.0
2014-04-15 14:35:00,287.0,288.32,286.73,288.32,7000.0,286.2279,287.5443,285.9586,287.5443,7000.0
2014-04-15 14:40:00,288.3,288.81,287.71,288.11,8700.0,287.5244,288.033,286.936,287.3349,8700.0
2014-04-15 14:45:00,288.12,288.72,288.0,288.48,5300.0,287.3449,287.9433,287.2252,287.7039,5300.0
2014-04-15 14:50:00,288.46,290.18,288.46,289.7,6900.0,287.684,289.3993,287.684,288.9206,6900.0
2014-04-15 14:55:00,289.71,289.73,288.32,288.32,5700.0,288.9306,288.9505,287.5443,287.5443,5700.0
2014-04-15 15:00:00,288.37,288.76,288.0,288.18,6100.0,287.5942,287.9832,287.2252,287.4047,6100.0
2014-04-15 15:05:00,288.16,288.16,286.54,286.92,4500.0,287.3848,287.3848,285.7691,286.1481,4500.0
2014-04-15 15:10:00,286.78,288.95,286.51,288.91,3900.0,286.0085,288.1726,285.7392,288.1328,3900.0
2014-04-15 15:15:00,288.89,289.79,288.1,289.79,9100.0,288.1128,289.0104,287.3249,289.0104,9100.0
2014-04-15 15:20:00,289.88,290.12,289.31,289.84,6800.0,289.1001,289.3395,288.5317,289.0603,6800.0
2014-04-15 15:25:00,289.81,290.49,289.07,290.49,9500.0,289.0303,289.7085,288.2923,289.7085,9500.0
2014-04-15 15:30:00,290.6,290.82,289.86,290.42,6100.0,289.8182,290.0376,289.0802,289.6387,6100.0
2014-04-15 15:35:00,290.34,290.6,289.44,289.7,8500.0,289.5589,289.8182,288.6613,288.9206,8500.0
2014-04-15 15:40:00,289.56,289.65,288.0,288.0,7100.0,288.781,288.8708,287.2252,287.2252,7100.0
2014-04-15 15:45:00,288.39,289.69,288.39,289.4,14000.0,287.6142,288.9107,287.6142,288.6214,14000.0
2014-04-15 15:50:00,289.23,289.85,287.59,289.16,34900.0,288.4519,289.0702,286.8163,288.3821,34900.0
2014-04-15 15:55:00,289.06,289.13,287.63,288.1,55000.0,288.2824,288.3522,286.8562,287.3249,55000.0
2014-04-16 09:30:00,293.0,294.99,291.75,292.85,23100.0,292.2118,294.1964,290.9651,292.0622,23100.0
2014-04-16 09:35:00,293.3,294.18,292.01,293.27,16500.0,292.5109,293.3886,291.2244,292.481,16500.0
2014-04-16 09:40:00,293.0,296.29,292.93,295.39,23800.0,292.2118,295.4929,292.1419,294.5953,23800.0
2014-04-16 09:45:00,294.96,295.94,294.3,294.91,6800.0,294.1665,295.1438,293.5083,294.1166,6800.0
2014-04-16 09:50:00,294.2,294.3,292.12,293.04,15800.0,293.4085,293.5083,291.3341,292.2516,15800.0
2014-04-16 09:55:00,292.89,295.59,292.89,293.98,10500.0,292.102,294.7948,292.102,293.1891,10500.0
2014-04-16 10:00:00,294.17,295.74,293.89,294.71,5800.0,293.3786,294.9444,293.0994,293.9172,5800.0
2014-04-16 10:05:00,294.71,296.17,294.44,295.67,10600.0,293.9172,295.3732,293.6479,294.8746,10600.0
2014-04-16 10:10:00,295.88,298.21,295.42,297.67,21400.0,295.084,297.4077,294.6252,296.8692,21400.0
2014-04-16 10:15:00,297.92,300.0,297.57,299.68,12000.0,297.1185,299.1929,296.7695,298.8738,12000.0
2014-04-16 10:20:00,299.58,299.9,298.23,299.0,19100.0,298.774,299.0932,297.4277,298.1956,19100.0
2014-04-16 10:25:00,299.0,299.72,297.65,297.65,7900.0,298.1956,298.9137,296.8492,296.8492,7900.0
2014-04-16 10:30:00,297.77,298.71,297.32,297.69,16600.0,296.9689,297.9064,296.5201,296.8891,16600.0
2014-04-16 10:35:00,297.9,298.95,297.27,297.27,6100.0,297.0986,298.1457,296.4703,296.4703,6100.0
2014-04-16 10:40:00,298.0,298.0,295.92,296.01,14700.0,297.1983,297.1983,295.1239,295.2137,14700.0
2014-04-16 10:45:00,295.92,297.7,295.47,297.24,5600.0,295.1239,296.8991,294.6751,296.4403,5600.0
2014-04-16 10:50:00,297.12,298.36,296.68,298.36,17500.0,296.3207,297.5573,295.8819,297.5573,17500.0
2014-04-16 10:55:00,298.23,298.47,297.88,297.93,6400.0,297.4277,297.667,297.0786,297.1285,6400.0
2014-04-16 11:00:00,297.62,297.91,296.31,296.62,6200.0,296.8193,297.1085,295.5128,295.822,6200.0
2014-04-16 11:05:00,296.64,297.85,296.64,297.61,5400.0,295.842,297.0487,295.842,296.8093,5400.0
2014-04-16 11:10:00,297.39,298.3,297.39,298.03,6900.0,296.5899,297.4975,296.5899,297.2282,6900.0
2014-04-16 11:15:00,298.3,299.1,298.05,298.66,8900.0,297.4975,298.2953,297.2482,297.8565,8900.0
2014-04-16 11:20:00,298.55,299.34,298.42,299.34,4100.0,297.7468,298.5347,297.6172,298.5347,4100.0
2014-04-16 11:25:00,299.1,299.78,298.9,299.23,5100.0,298.2953,298.9735,298.0959,298.425,5100.0
2014-04-16 11:30:00,299.4,299.76,299.11,299.28,14900.0,298.5945,298.9536,298.3053,298.4749,14900.0
2014-04-16 11:35:00,299.36,299.36,298.01,298.4,10400.0,298.5546,298.5546,297.2083,297.5972,10400.0
2014-04-16 11:40:00,298.33,298.8,298.02,298.24,8800.0,297.5274,297.9961,297.2182,297.4377,8800.0
2014-04-16 11:45:00,298.03,298.16,297.4,297.4,7100.0,297.2282,297.3579,296.5999,296.5999,7100.0
2014-04-16 11:50:00,297.3,298.71,297.3,298.47,3900.0,296.5002,297.9064,296.5002,297.667,3900.0
2014-04-16 11:55:00,298.55,299.36,298.49,299.36,4200.0,297.7468,298.5546,297.687,298.5546,4200.0
2014-04-16 12:00:00,299.22,299.71,299.12,299.39,8000.0,298.415,298.9037,298.3153,298.5846,8000.0
2014-04-16 12:05:00,299.49,301.0,299.06,299.54,11600.0,298.6843,300.1902,298.2554,298.7342,11600.0
2014-04-16 12:10:00,299.55,300.56,299.0,299.44,7400.0,298.7441,299.7514,298.1956,298.6344,7400.0
2014-04-16 12:15:00,299.5,300.07,299.4,299.6,3300.0,298.6943,299.2627,298.5945,298.794,3300.0
2014-04-16 12:20:00,299.23,299.9,298.95,299.64,9100.0,298.425,299.0932,298.1457,298.8339,9100.0
2014-04-16 12:25:00,299.73,300.93,299.62,300.77,6000.0,298.9236,300.1204,298.8139,299.9608,6000.0
2014-04-16 12:30:00,300.6,300.85,298.91,299.6,10100.0,299.7913,300.0406,298.1059,298.794,10100.0
2014-04-16 12:35:00,299.51,300.86,299.51,300.1,3700.0,298.7042,300.0506,298.7042,299.2927,3700.0
2014-04-16 12:40:00,300.24,300.34,299.22,299.58,6100.0,299.4323,299.532,298.415,298.774,6100.0
2014-04-16 12:45:00,299.69,299.87,298.38,299.56,3900.0,298.8838,299.0633,297.5773,298.7541,3900.0
2014-04-16 12:50:00,299.37,299.85,299.24,299.68,2500.0,298.5646,299.0433,298.435,298.8738,2500.0
2014-04-16 12:55:00,299.72,299.72,297.71,297.71,8400.0,298.9137,298.9137,296.9091,296.9091,8400.0
2014-04-16 13:00:00,297.5,298.27,296.98,296.98,3900.0,296.6996,297.4676,296.181,296.181,3900.0
2014-04-16 13:05:00,296.62,297.66,296.55,297.31,5200.0,295.822,296.8592,295.7522,296.5102,5200.0
2014-04-16 13:10:00,297.63,297.63,296.01,296.01,5600.0,296.8293,296.8293,295.2137,295.2137,5600.0
2014-04-16 13:15:00,296.42,297.66,296.4,296.4,2000.0,295.6226,296.8592,295.6026,295.6026,2000.0
2014-04-16 13:20:00,296.46,297.73,296.46,297.15,3300.0,295.6624,296.929,295.6624,296.3506,3300.0
2014-04-16 13:25:00,297.2,297.81,296.67,297.39,2900.0,296.4005,297.0088,295.8719,296.5899,2900.0
2014-04-16 13:30:00,296.84,297.48,295.65,295.98,23400.0,296.0414,296.6797,294.8546,295.1837,23400.0
2014-04-16 13:35:00,295.91,297.8,295.63,297.15,4800.0,295.1139,296.9988,294.8347,296.3506,4800.0
2014-04-16 13:40:00,297.07,297.86,296.17,297.18,9600.0,296.2708,297.0587,295.3732,296.3805,9600.0
2014-04-16 13:45:00,296.75,298.0,296.49,296.49,5800.0,295.9517,297.1983,295.6924,295.6924,5800.0
2014-04-16 13:50:00,296.47,296.99,296.23,296.58,4100.0,295.6724,296.191,295.4331,295.7821,4100.0
2014-04-16 13:55:00,296.48,297.64,296.48,297.5,1900.0,295.6824,296.8393,295.6824,296.6996,1900.0
2014-04-16 14:00:00,297.43,298.68,297.43,298.22,4600.0,296.6298,297.8765,296.6298,297.4177,4600.0
2014-04-16 14:05:00,298.11,298.72,298.06,298.72,2500.0,297.308,297.9164,297.2581,297.9164,2500.0
2014-04-16 14:10:00,298.47,298.5,297.84,298.2,3500.0,297.667,297.697,297.0387,297.3978,3500.0
2014-04-16 14:15:00,297.77,298.0,296.92,298.0,6700.0,296.9689,297.1983,296.1212,297.1983,6700.0
2014-04-16 14:20:00,297.43,298.88,297.43,298.28,7400.0,296.6298,298.0759,296.6298,297.4775,7400.0
2014-04-16 14:25:00,298.23,299.29,298.23,299.29,1900.0,297.4277,298.4848,297.4277,298.4848,1900.0
2014-04-16 14:30:00,299.0,299.82,298.5,298.54,7400.0,298.1956,299.0134,297.697,297.7368,7400.0
2014-04-16 14:35:00,298.5,298.94,298.5,298.73,1700.0,297.697,298.1358,297.697,297.9263,1700.0
2014-04-16 14:40:00,298.89,299.48,298.22,299.05,3800.0,298.0859,298.6743,297.4177,298.2455,3800.0
2014-04-16 14:45:00,299.03,299.88,298.75,299.09,6500.0,298.2255,299.0732,297.9463,298.2854,6500.0
2014-04-16 14:50:00,299.22,299.72,298.53,298.99,5500.0,298.415,298.9137,297.7269,298.1856,5500.0
2014-04-16 14:55:00,298.78,299.47,298.7,298.97,3800.0,297.9762,298.6643,297.8964,298.1657,3800.0
2014-04-16 15:00:00,299.16,299.38,298.08,298.44,5000.0,298.3552,298.5746,297.2781,297.6371,5000.0
2014-04-16 15:05:00,298.75,299.22,298.26,299.22,4600.0,297.9463,298.415,297.4576,298.415,4600.0
2014-04-16 15:10:00,299.17,299.38,298.49,298.49,9300.0,298.3652,298.5746,297.687,297.687,9300.0
2014-04-16 15:15:00,298.67,299.39,298.49,299.14,4100.0,297.8665,298.5846,297.687,298.3352,4100.0
2014-04-16 15:20:00,298.76,299.4,298.7,298.72,10700.0,297.9563,298.5945,297.8964,297.9164,10700.0
2014-04-16 15:25:00,298.95,299.65,298.79,299.65,5900.0,298.1457,298.8439,297.9862,298.8439,5900.0
2014-04-16 15:30:00,299.23,299.37,298.7,298.77,10600.0,298.425,298.5646,297.8964,297.9662,10600.0
2014-04-16 15:35:00,298.77,299.8,298.77,299.2,9400.0,297.9662,298.9935,297.9662,298.3951,9400.0
2014-04-16 15:40:00,299.07,299.86,298.9,299.65,8300.0,298.2654,299.0533,298.0959,298.8439,8300.0
2014-04-16 15:45:00,299.69,299.9,299.37,299.64,14600.0,298.8838,299.0932,298.5646,298.8339,14600.0
2014-04-16 15:50:00,299.64,299.93,299.6,299.75,35500.0,298.8339,299.1231,298.794,298.9436,35500.0
2014-04-16 15:55:00,299.73,300.38,299.66,300.1,37300.0,298.9236,299.5719,298.8538,299.2927,37300.0
2014-04-17 09:30:00,300.45,300.83,297.31,297.55,42600.0,299.6417,300.0207,296.5102,296.7495,42600.0
2014-04-17 09:35:00,297.73,301.0,297.62,299.74,8700.0,296.929,300.1902,296.8193,298.9336,8700.0
2014-04-17 09:40:00,300.5,300.81,299.59,300.77,1900.0,299.6916,300.0007,298.784,299.9608,1900.0
2014-04-17 09:45:00,300.1,300.6,297.46,298.09,13400.0,299.2927,299.7913,296.6598,297.2881,13400.0
2014-04-17 09:50:00,298.57,299.39,297.29,297.5,6300.0,297.7668,298.5846,296.4902,296.6996,6300.0
2014-04-17 09:55:00,297.51,298.76,297.44,298.3,6800.0,296.7096,297.9563,296.6398,297.4975,6800.0
2014-04-17 10:00:00,297.73,297.83,296.51,297.03,4700.0,296.929,297.0288,295.7123,296.2309,4700.0
2014-04-17 10:05:00,297.0,297.0,296.02,296.42,5100.0,296.201,296.201,295.2236,295.6226,5100.0
2014-04-17 10:10:00,296.52,298.52,296.52,298.4,7300.0,295.7223,297.7169,295.7223,297.5972,7300.0
2014-04-17 10:15:00,298.66,299.38,297.75,298.33,9600.0,297.8565,298.5746,296.949,297.5274,9600.0
2014-04-17 10:20:00,298.73,300.61,298.19,300.61,8900.0,297.9263,299.8013,297.3878,299.8013,8900.0
2014-04-17 10:25:00,300.69,303.81,300.36,303.81,21600.0,299.8811,302.9927,299.552,302.9927,21600.0
2014-04-17 10:30:00,304.09,304.32,302.8,303.7,10000.0,303.2719,303.5013,301.9854,302.883,10000.0
2014-04-17 10:35:00,303.7,304.96,303.7,304.96,7000.0,302.883,304.1396,302.883,304.1396,7000.0
2014-04-17 10:40:00,304.78,304.78,302.01,302.05,5800.0,303.9601,303.9601,301.1975,301.2374,5800.0
2014-04-17 10:45:00,302.01,302.54,300.77,300.84,7500.0,301.1975,301.7261,299.9608,300.0307,7500.0
2014-04-17 10:50:00,300.94,301.64,300.23,300.23,3100.0,300.1304,300.8285,299.4223,299.4223,3100.0
2014-04-17 10:55:00,300.0,302.12,299.71,301.92,2500.0,299.1929,301.3072,298.9037,301.1078,2500.0
2014-04-17 11:00:00,301.76,302.23,300.75,301.59,1600.0,300.9482,301.4169,299.9409,300.7786,1600.0
2014-04-17 11:05:00,301.63,301.88,301.16,301.48,13400.0,300.8185,301.0679,300.3498,300.6689,13400.0
2014-04-17 11:10:00,301.77,302.88,301.51,302.28,3600.0,300.9582,302.0652,300.6989,301.4668,3600.0
2014-04-17 11:15:00,302.35,302.35,300.92,302.08,2900.0,301.5366,301.5366,300.1104,301.2673,2900.0
2014-04-17 11:20:00,302.21,302.63,302.21,302.63,600.0,301.397,301.8158,301.397,301.8158,600.0
2014-04-17 11:25:00,302.53,302.53,302.14,302.3,600.0,301.7161,301.7161,301.3272,301.4867,600.0
2014-04-17 11:30:00,302.5,302.5,301.3,301.6,2900.0,301.6862,301.6862,300.4894,300.7886,2900.0
2014-04-17 11:35:00,301.03,301.03,299.4,299.4,1800.0,300.2201,300.2201,298.5945,298.5945,1800.0
2014-04-17 11:40:00,299.01,299.01,297.84,298.86,4300.0,298.2056,298.2056,297.0387,298.056,4300.0
2014-04-17 11:45:00,298.77,298.79,297.81,297.85,2600.0,297.9662,297.9862,297.0088,297.0487,2600.0
2014-04-17 11:50:00,298.11,298.25,297.32,297.75,3600.0,297.308,297.4476,296.5201,296.949,3600.0
2014-04-17 11:55:00,297.83,299.57,297.82,298.85,2400.0,297.0288,298.7641,297.0188,298.046,2400.0
2014-04-17 12:00:00,298.79,300.03,298.76,300.03,16700.0,297.9862,299.2228,297.9563,299.2228,16700.0
2014-04-17 12:05:00,299.82,299.82,299.05,299.05,900.0,299.0134,299.0134,298.2455,298.2455,900.0
2014-04-17 12:10:00,299.12,300.25,298.56,299.61,7000.0,298.3153,299.4422,297.7568,298.804,7000.0
2014-04-17 12:15:00,299.49,299.49,298.6,298.6,4900.0,298.6843,298.6843,297.7967,297.7967,4900.0
2014-04-17 12:20:00,298.8,300.22,298.8,300.06,5300.0,297.9961,299.4123,297.9961,299.2528,5300.0
2014-04-17 12:25:00,299.97,300.12,299.93,300.04,1000.0,299.163,299.3126,299.1231,299.2328,1000.0
2014-04-17 12:30:00,299.93,299.93,298.65,299.17,8400.0,299.1231,299.1231,297.8466,298.3652,8400.0
2014-04-17 12:35:00,298.9,299.09,297.72,299.09,2600.0,298.0959,298.2854,296.9191,298.2854,2600.0
2014-04-17 12:40:00,298.89,298.98,298.54,298.74,800.0,298.0859,298.1757,297.7368,297.9363,800.0
2014-04-17 12:45:00,298.51,299.56,298.51,299.37,2400.0,297.7069,298.7541,297.7069,298.5646,2400.0
2014-04-17 12:50:00,299.43,299.8,299.14,299.46,9000.0,298.6245,298.9935,298.3352,298.6544,9000.0
2014-04-17 12:55:00,299.18,299.86,299.18,299.85,5500.0,298.3751,299.0533,298.3751,299.0433,5500.0
2014-04-17 13:00:00,299.67,300.76,299.66,300.76,2400.0,298.8638,299.9509,298.8538,299.9509,2400.0
2014-04-17 13:05:00,300.5,300.5,299.87,300.19,800.0,299.6916,299.6916,299.0633,299.3824,800.0
2014-04-17 13:10:00,300.31,300.86,299.85,299.85,1800.0,299.5021,300.0506,299.0433,299.0433,1800.0
2014-04-17 13:15:00,300.05,300.09,299.29,299.29,1200.0,299.2428,299.2827,298.4848,298.4848,1200.0
2014-04-17 13:20:00,299.4,299.4,299.38,299.38,700.0,298.5945,298.5945,298.5746,298.5746,700.0
2014-04-17 13:25:00,299.94,299.96,299.23,299.46,2100.0,299.1331,299.153,298.425,298.6544,2100.0
2014-04-17 13:30:00,299.31,299.91,299.31,299.58,500.0,298.5048,299.1032,298.5048,298.774,500.0
2014-04-17 13:35:00,299.42,299.55,299.1,299.49,3400.0,298.6145,298.7441,298.2953,298.6843,3400.0
2014-04-17 13:40:00,299.34,300.23,299.34,299.55,2000.0,298.5347,299.4223,298.5347,298.7441,2000.0
2014-04-17 13:45:00,299.81,300.89,299.45,299.49,4000.0,299.0034,300.0805,298.6444,298.6843,4000.0
2014-04-17 13:50:00,299.75,299.75,299.38,299.57,600.0,298.9436,298.9436,298.5746,298.7641,600.0
2014-04-17 13:55:00,299.46,300.23,299.2,299.37,4200.0,298.6544,299.4223,298.3951,298.5646,4200.0
2014-04-17 14:00:00,299.38,299.44,298.71,298.72,4600.0,298.5746,298.6344,297.9064,297.9164,4600.0
2014-04-17 14:05:00,299.23,299.23,298.6,298.83,2200.0,298.425,298.425,297.7967,298.0261,2200.0
2014-04-17 14:10:00,298.62,298.92,298.62,298.65,1900.0,297.8166,298.1158,297.8166,297.8466,1900.0
2014-04-17 14:15:00,298.94,299.0,298.75,298.98,800.0,298.1358,298.1956,297.9463,298.1757,800.0
2014-04-17 14:20:00,299.05,299.32,298.87,299.26,2600.0,298.2455,298.5147,298.066,298.4549,2600.0
2014-04-17 14:25:00,299.21,299.48,299.08,299.08,3400.0,298.405,298.6743,298.2754,298.2754,3400.0
2014-04-17 14:30:00,299.04,299.23,298.48,298.83,2300.0,298.2355,298.425,297.677,298.0261,2300.0
2014-04-17 14:35:00,298.35,299.21,298.21,299.12,5200.0,297.5474,298.405,297.4077,298.3153,5200.0
2014-04-17 14:40:00,299.21,299.21,298.46,298.95,700.0,298.405,298.405,297.6571,298.1457,700.0
2014-04-17 14:45:00,298.84,298.84,297.98,298.48,2700.0,298.036,298.036,297.1784,297.677,2700.0
2014-04-17 14:50:00,298.5,299.18,298.06,299.18,2900.0,297.697,298.3751,297.2581,298.3751,2900.0
2014-04-17 14:55:00,298.93,298.93,298.29,298.89,1400.0,298.1258,298.1258,297.4875,298.0859,1400.0
2014-04-17 15:00:00,298.51,298.9,298.26,298.55,2400.0,297.7069,298.0959,297.4576,297.7468,2400.0
2014-04-17 15:05:00,298.73,298.91,298.3,298.88,1500.0,297.9263,298.1059,297.4975,298.0759,1500.0
2014-04-17 15:10:00,298.66,298.89,298.32,298.58,1500.0,297.8565,298.0859,297.5174,297.7767,1500.0
2014-04-17 15:15:00,298.77,299.26,298.34,298.44,5100.0,297.9662,298.4549,297.5374,297.6371,5100.0
2014-04-17 15:20:00,298.76,298.77,298.36,298.36,3400.0,297.9563,297.9662,297.5573,297.5573,3400.0
2014-04-17 15:25:00,298.48,298.48,297.87,298.03,6200.0,297.677,297.677,297.0687,297.2282,6200.0
2014-04-17 15:30:00,298.01,298.38,297.48,297.99,6100.0,297.2083,297.5773,296.6797,297.1883,6100.0
2014-04-17 15:35:00,298.04,298.32,297.87,297.87,6500.0,297.2382,297.5174,297.0687,297.0687,6500.0
2014-04-17 15:40:00,298.08,298.21,297.64,297.98,7600.0,297.2781,297.4077,296.8393,297.1784,7600.0
2014-04-17 15:45:00,298.01,298.01,297.18,297.77,9300.0,297.2083,297.2083,296.3805,296.9689,9300.0
2014-04-17 15:50:00,297.71,298.29,297.55,297.56,15800.0,296.9091,297.4875,296.7495,296.7595,15800.0
2014-04-17 15:55:00,297.77,297.92,296.64,296.78,26700.0,296.9689,297.1185,295.842,295.9816,26700.0
2014-04-21 09:30:00,298.69,299.99,296.33,296.87,11900.0,297.8864,299.1829,295.5328,296.0713,11900.0
2014-04-21 09:35:00,297.58,297.94,296.44,296.44,3200.0,296.7794,297.1385,295.6425,295.6425,3200.0
2014-04-21 09:40:00,296.37,298.79,296.1,297.61,8000.0,295.5727,297.9862,295.3034,296.8093,8000.0
2014-04-21 09:45:00,297.0,297.76,296.63,296.66,4400.0,296.201,296.9589,295.832,295.8619,4400.0
2014-04-21 09:50:00,296.67,297.01,296.67,296.88,1200.0,295.8719,296.211,295.8719,296.0813,1200.0
2014-04-21 09:55:00,297.62,299.9,297.62,299.9,3100.0,296.8193,299.0932,296.8193,299.0932,3100.0
2014-04-21 10:00:00,299.92,302.21,299.25,302.21,7200.0,299.1131,301.397,298.4449,301.397,7200.0
2014-04-21 10:05:00,302.34,302.34,298.61,300.25,9000.0,301.5266,301.5266,297.8067,299.4422,9000.0
2014-04-21 10:10:00,300.11,300.49,298.51,298.51,2000.0,299.3026,299.6816,297.7069,297.7069,2000.0
2014-04-21 10:15:00,298.5,299.51,297.77,297.77,9400.0,297.697,298.7042,296.9689,296.9689,9400.0
2014-04-21 10:20:00,298.02,299.46,297.68,299.46,3600.0,297.2182,298.6544,296.8792,298.6544,3600.0
2014-04-21 10:25:00,299.32,299.32,297.85,298.32,3100.0,298.5147,298.5147,297.0487,297.5174,3100.0
2014-04-21 10:30:00,297.56,298.18,296.99,297.2,3500.0,296.7595,297.3778,296.191,296.4005,3500.0
2014-04-21 10:35:00,297.21,297.21,296.03,296.03,2700.0,296.4104,296.4104,295.2336,295.2336,2700.0
2014-04-21 10:40:00,296.34,297.28,296.34,296.92,2400.0,295.5428,296.4802,295.5428,296.1212,2400.0
2014-04-21 10:45:00,296.88,297.34,296.63,296.63,1100.0,296.0813,296.5401,295.832,295.832,1100.0
2014-04-21 10:50:00,296.97,297.02,296.26,296.68,2300.0,296.1711,296.2209,295.463,295.8819,2300.0
2014-04-21 10:55:00,297.04,297.21,296.35,296.82,1500.0,296.2409,296.4104,295.5527,296.0215,1500.0
2014-04-21 11:00:00,297.04,297.34,296.83,296.9,1100.0,296.2409,296.5401,296.0314,296.1013,1100.0
2014-04-21 11:05:00,296.91,297.21,296.81,297.06,1000.0,296.1112,296.4104,296.0115,296.2608,1000.0
2014-04-21 11:10:00,297.44,298.36,297.42,298.35,4100.0,296.6398,297.5573,296.6199,297.5474,4100.0
2014-04-21 11:15:00,298.07,298.22,297.78,298.22,1600.0,297.2681,297.4177,296.9789,297.4177,1600.0
2014-04-21 11:20:00,298.64,298.64,297.83,297.96,1700.0,297.8366,297.8366,297.0288,297.1584,1700.0
2014-04-21 11:25:00,298.33,298.33,297.9,297.92,1100.0,297.5274,297.5274,297.0986,297.1185,1100.0
2014-04-21 11:30:00,298.17,298.22,297.84,297.87,700.0,297.3678,297.4177,297.0387,297.0687,700.0
2014-04-21 11:35:00,297.85,298.77,297.82,298.37,7800.0,297.0487,297.9662,297.0188,297.5673,7800.0
2014-04-21 11:40:00,298.78,300.0,298.59,300.0,2600.0,297.9762,299.1929,297.7867,299.1929,2600.0
2014-04-21 11:45:00,299.82,300.1,299.6,299.6,2700.0,299.0134,299.2927,298.794,298.794,2700.0
2014-04-21 11:50:00,299.24,300.08,299.24,300.08,9000.0,298.435,299.2727,298.435,299.2727,9000.0
2014-04-21 11:55:00,300.01,300.08,299.84,299.93,13500.0,299.2029,299.2727,299.0334,299.1231,13500.0
2014-04-21 12:00:00,299.59,299.85,299.22,299.22,700.0,298.784,299.0433,298.415,298.415,700.0
2014-04-21 12:05:00,299.61,300.06,299.46,299.69,1100.0,298.804,299.2528,298.6544,298.8838,1100.0
2014-04-21 12:10:00,299.39,299.78,299.22,299.22,500.0,298.5846,298.9735,298.415,298.415,500.0
2014-04-21 12:15:00,299.64,299.64,299.53,299.53,1000.0,298.8339,298.8339,298.7242,298.7242,1000.0
2014-04-21 12:20:00,299.6,299.81,298.49,298.49,8200.0,298.794,299.0034,297.687,297.687,8200.0
2014-04-21 12:25:00,298.84,298.87,298.45,298.83,4200.0,298.036,298.066,297.6471,298.0261,4200.0
2014-04-21 12:30:00,298.66,298.89,298.0,298.02,2400.0,297.8565,298.0859,297.1983,297.2182,2400.0
2014-04-21 12:35:00,298.0,298.31,297.66,297.68,2700.0,297.1983,297.5075,296.8592,296.8792,2700.0
2014-04-21 12:40:00,298.02,298.29,297.79,298.12,3500.0,297.2182,297.4875,296.9889,297.318,3500.0
2014-04-21 12:45:00,298.25,298.52,298.01,298.13,5700.0,297.4476,297.7169,297.2083,297.328,5700.0
2014-04-21 12:50:00,298.12,298.42,298.12,298.36,700.0,297.318,297.6172,297.318,297.5573,700.0
2014-04-21 12:55:00,298.23,298.23,298.23,298.23,100.0,297.4277,297.4277,297.4277,297.4277,100.0
2014-04-21 13:00:00,298.42,298.42,297.88,297.89,1300.0,297.6172,297.6172,297.0786,297.0886,1300.0
2014-04-21 13:05:00,297.79,298.72,297.79,298.0,6700.0,296.9889,297.9164,296.9889,297.1983,6700.0
2014-04-21 13:10:00,297.96,298.71,297.96,298.41,8100.0,297.1584,297.9064,297.1584,297.6072,8100.0
2014-04-21 13:15:00,298.68,299.42,298.68,299.4,1300.0,297.8765,298.6145,297.8765,298.5945,1300.0
2014-04-21 13:20:00,299.76,300.07,299.7,299.81,2100.0,298.9536,299.2627,298.8937,299.0034,2100.0
2014-04-21 13:25:00,299.72,300.04,299.62,299.62,700.0,298.9137,299.2328,298.8139,298.8139,700.0
2014-04-21 13:30:00,299.92,299.92,298.5,299.12,7600.0,299.1131,299.1131,297.697,298.3153,7600.0
2014-04-21 13:35:00,299.58,299.58,299.32,299.32,300.0,298.774,298.774,298.5147,298.5147,300.0
2014-04-21 13:40:00,299.73,299.73,298.66,299.18,4000.0,298.9236,298.9236,297.8565,298.3751,4000.0
2014-04-21 13:45:00,299.61,299.76,299.35,299.69,1000.0,298.804,298.9536,298.5447,298.8838,1000.0
2014-04-21 13:50:00,299.59,299.61,299.59,299.61,300.0,298.784,298.804,298.784,298.804,300.0
2014-04-21 13:55:00,299.33,300.44,299.33,300.44,3800.0,298.5247,299.6317,298.5247,299.6317,3800.0
2014-04-21 14:00:00,300.5,300.5,300.05,300.05,4500.0,299.6916,299.6916,299.2428,299.2428,4500.0
2014-04-21 14:05:00,300.25,300.5,299.85,299.85,2700.0,299.4422,299.6916,299.0433,299.0433,2700.0
2014-04-21 14:10:00,299.63,299.91,299.41,299.91,1600.0,298.8239,299.1032,298.6045,299.1032,1600.0
2014-04-21 14:15:00,299.92,300.25,299.78,300.25,2000.0,299.1131,299.4422,298.9735,299.4422,2000.0
2014-04-21 14:20:00,300.16,300.31,299.1,299.67,2800.0,299.3525,299.5021,298.2953,298.8638,2800.0
2014-04-21 14:25:00,299.79,300.1,299.74,300.0,1600.0,298.9835,299.2927,298.9336,299.1929,1600.0
2014-04-21 14:30:00,300.07,300.76,299.98,300.42,3600.0,299.2627,299.9509,299.173,299.6118,3600.0
2014-04-21 14:35:00,300.41,300.81,300.3,300.74,11100.0,299.6018,300.0007,299.4921,299.9309,11100.0
2014-04-21 14:40:00,300.77,301.32,300.68,300.85,6100.0,299.9608,300.5094,299.8711,300.0406,6100.0
2014-04-21 14:45:00,300.8,301.25,300.8,301.14,1100.0,299.9908,300.4396,299.9908,300.3299,1100.0
2014-04-21 14:50:00,301.14,301.4,300.94,301.27,2100.0,300.3299,300.5892,300.1304,300.4595,2100.0
2014-04-21 14:55:00,301.06,301.87,301.02,301.22,2200.0,300.2501,301.0579,300.2102,300.4096,2200.0
2014-04-21 15:00:00,301.93,302.46,301.52,301.98,6000.0,301.1177,301.6463,300.7088,301.1676,6000.0
2014-04-21 15:05:00,301.99,302.0,300.99,301.24,4400.0,301.1776,301.1875,300.1803,300.4296,4400.0
2014-04-21 15:10:00,300.69,301.57,300.69,300.96,8100.0,299.8811,300.7587,299.8811,300.1503,8100.0
2014-04-21 15:15:00,301.12,301.12,300.59,300.81,2500.0,300.3099,300.3099,299.7813,300.0007,2500.0
2014-04-21 15:20:00,300.6,300.96,300.2,300.65,5600.0,299.7913,300.1503,299.3924,299.8412,5600.0
2014-04-21 15:25:00,300.85,301.09,300.66,300.72,1700.0,300.0406,300.28,299.8511,299.911,1700.0
2014-04-21 15:30:00,300.47,300.96,300.27,300.27,4400.0,299.6617,300.1503,299.4622,299.4622,4400.0
2014-04-21 15:35:00,300.82,300.82,300.41,300.65,11900.0,300.0107,300.0107,299.6018,299.8412,11900.0
2014-04-21 15:40:00,300.92,301.41,300.92,301.18,3900.0,300.1104,300.5991,300.1104,300.3697,3900.0
2014-04-21 15:45:00,301.46,301.64,301.1,301.45,5500.0,300.649,300.8285,300.29,300.639,5500.0
2014-04-21 15:50:00,301.43,301.83,301.43,301.56,8600.0,300.6191,301.018,300.6191,300.7487,8600.0
2014-04-21 15:55:00,301.75,302.05,301.44,302.0,29800.0,300.9382,301.2374,300.629,301.1875,29800.0
2014-04-22 09:30:00,303.1,304.5,302.15,303.62,16700.0,302.2846,303.6808,301.3371,302.8032,16700.0
2014-04-22 09:35:00,303.9,304.73,303.06,303.92,5200.0,303.0824,303.9102,302.2447,303.1024,5200.0
2014-04-22 09:40:00,304.05,304.78,303.55,303.62,4500.0,303.232,303.9601,302.7334,302.8032,4500.0
2014-04-22 09:45:00,303.42,307.59,303.42,307.11,15600.0,302.6037,306.7625,302.6037,306.2838,15600.0
2014-04-22 09:50:00,307.01,308.05,306.75,307.9,7200.0,306.1841,307.2213,305.9248,307.0717,7200.0
2014-04-22 09:55:00,307.6,309.7,307.6,308.32,11900.0,306.7725,308.8668,306.7725,307.4905,11900.0
2014-04-22 10:00:00,308.57,312.57,308.29,311.54,19400.0,307.7399,311.7291,307.4606,310.7019,19400.0
2014-04-22 10:05:00,311.5,312.48,310.07,311.02,8500.0,310.662,311.6393,309.2358,310.1833,8500.0
2014-04-22 10:10:00,310.72,311.4,309.81,311.17,8400.0,309.8841,310.5623,308.9765,310.3329,8400.0
2014-04-22 10:15:00,310.73,312.0,310.6,311.26,8600.0,309.8941,311.1606,309.7644,310.4226,8600.0
2014-04-22 10:20:00,311.5,312.5,311.18,311.65,7800.0,310.662,311.6593,310.3428,310.8116,7800.0
2014-04-22 10:25:00,311.66,312.92,311.58,312.19,11500.0,310.8216,312.0782,310.7418,311.3501,11500.0
2014-04-22 10:30:00,312.06,312.11,310.67,311.35,8300.0,311.2205,311.2703,309.8342,310.5124,8300.0
2014-04-22 10:35:00,311.36,311.36,309.51,309.81,6600.0,310.5224,310.5224,308.6773,308.9765,6600.0
2014-04-22 10:40:00,309.35,310.63,309.29,310.46,11600.0,308.5178,309.7943,308.4579,309.6248,11600.0
2014-04-22 10:45:00,310.16,310.55,309.62,310.47,10400.0,309.3256,309.7145,308.787,309.6348,10400.0
2014-04-22 10:50:00,310.0,310.7,310.0,310.54,7500.0,309.166,309.8641,309.166,309.7046,7500.0
2014-04-22 10:55:00,310.03,310.89,310.0,310.24,23600.0,309.1959,310.0536,309.166,309.4054,23600.0
2014-04-22 11:00:00,310.75,311.36,310.75,311.16,5500.0,309.914,310.5224,309.914,310.3229,5500.0
2014-04-22 11:05:00,311.01,311.55,310.77,311.08,25900.0,310.1733,310.7118,309.9339,310.2431,25900.0
2014-04-22 11:10:00,311.13,311.13,310.69,310.95,3200.0,310.293,310.293,309.8542,310.1135,3200.0
2014-04-22 11:15:00,310.65,310.86,310.34,310.75,5400.0,309.8143,310.0237,309.5051,309.914,5400.0
2014-04-22 11:20:00,310.9,311.24,310.9,311.0,4900.0,310.0636,310.4027,310.0636,310.1633,4900.0
2014-04-22 11:25:00,311.0,311.5,310.95,311.47,4400.0,310.1633,310.662,310.1135,310.6321,4400.0
2014-04-22 11:30:00,311.45,312.5,311.42,311.42,4700.0,310.6121,311.6593,310.5822,310.5822,4700.0
2014-04-22 11:35:00,311.69,312.1,311.26,311.68,7300.0,310.8515,311.2604,310.4226,310.8415,7300.0
2014-04-22 11:40:00,311.68,312.11,311.43,311.7,5900.0,310.8415,311.2703,310.5922,310.8614,5900.0
2014-04-22 11:45:00,311.99,312.01,311.2,311.2,3200.0,311.1507,311.1706,310.3628,310.3628,3200.0
2014-04-22 11:50:00,311.42,311.71,311.2,311.44,3500.0,310.5822,310.8714,310.3628,310.6021,3500.0
2014-04-22 11:55:00,311.81,311.93,311.36,311.51,8300.0,310.9711,311.0908,310.5224,310.672,8300.0
2014-04-22 12:00:00,311.66,312.02,311.42,311.85,5300.0,310.8216,311.1806,310.5822,311.011,5300.0
2014-04-22 12:05:00,311.89,312.94,311.89,312.75,6200.0,311.0509,312.0981,311.0509,311.9086,6200.0
2014-04-22 12:10:00,313.0,313.44,312.73,313.31,3600.0,312.1579,312.5968,311.8887,312.4671,3600.0
2014-04-22 12:15:00,313.35,313.48,312.7,312.93,3000.0,312.507,312.6367,311.8588,312.0881,3000.0
2014-04-22 12:20:00,312.88,313.03,312.27,313.0,2500.0,312.0383,312.1879,311.4299,312.1579,2500.0
2014-04-22 12:25:00,313.0,313.5,312.92,313.28,3100.0,312.1579,312.6566,312.0782,312.4372,3100.0
2014-04-22 12:30:00,313.38,313.46,312.98,313.03,2400.0,312.5369,312.6167,312.138,312.1879,2400.0
2014-04-22 12:35:00,312.75,312.98,312.1,312.27,1000.0,311.9086,312.138,311.2604,311.4299,1000.0
2014-04-22 12:40:00,312.5,313.03,311.72,312.82,2700.0,311.6593,312.1879,310.8814,311.9784,2700.0
2014-04-22 12:45:00,312.38,312.82,312.1,312.3,2000.0,311.5396,311.9784,311.2604,311.4598,2000.0
2014-04-22 12:50:00,312.46,313.25,312.25,313.25,2800.0,311.6194,312.4073,311.41,312.4073,2800.0
2014-04-22 12:55:00,313.15,313.26,312.54,313.18,3900.0,312.3075,312.4172,311.6992,312.3375,3900.0
2014-04-22 13:00:00,313.27,313.5,313.1,313.35,2500.0,312.4272,312.6566,312.2577,312.507,2500.0
2014-04-22 13:05:00,312.99,313.35,312.86,313.11,3500.0,312.148,312.507,312.0183,312.2677,3500.0
2014-04-22 13:10:00,313.22,313.35,313.04,313.18,2600.0,312.3774,312.507,312.1978,312.3375,2600.0
2014-04-22 13:15:00,313.04,313.33,312.53,313.33,3300.0,312.1978,312.4871,311.6892,312.4871,3300.0
2014-04-22 13:20:00,313.33,313.35,313.2,313.35,1800.0,312.4871,312.507,312.3574,312.507,1800.0
2014-04-22 13:25:00,313.35,313.35,312.6,313.26,2700.0,312.507,312.507,311.759,312.4172,2700.0
2014-04-22 13:30:00,313.24,313.35,312.8,312.81,2200.0,312.3973,312.507,311.9585,311.9685,2200.0
2014-04-22 13:35:00,313.0,313.27,312.82,313.27,2600.0,312.1579,312.4272,311.9784,312.4272,2600.0
2014-04-22 13:40:00,313.27,313.35,312.94,313.17,4800.0,312.4272,312.507,312.0981,312.3275,4800.0
2014-04-22 13:45:00,313.17,313.35,312.84,313.08,2500.0,312.3275,312.507,311.9984,312.2377,2500.0
2014-04-22 13:50:00,312.85,313.35,312.85,313.1,1400.0,312.0083,312.507,312.0083,312.2577,1400.0
2014-04-22 13:55:00,313.3,313.32,312.87,313.07,2900.0,312.4571,312.4771,312.0283,312.2278,2900.0
2014-04-22 14:00:00,313.07,313.3,312.33,312.33,3200.0,312.2278,312.4571,311.4897,311.4897,3200.0
2014-04-22 14:05:00,312.31,312.85,312.31,312.85,3300.0,311.4698,312.0083,311.4698,312.0083,3300.0
2014-04-22 14:10:00,312.75,312.87,312.34,312.78,1800.0,311.9086,312.0283,311.4997,311.9385,1800.0
2014-04-22 14:15:00,312.6,312.99,312.05,312.62,3800.0,311.759,312.148,311.2105,311.779,3800.0
2014-04-22 14:20:00,312.52,312.96,312.46,312.95,2500.0,311.6792,312.1181,311.6194,312.1081,2500.0
2014-04-22 14:25:00,312.95,312.99,312.5,312.5,2100.0,312.1081,312.148,311.6593,311.6593,2100.0
2014-04-22 14:30:00,312.46,313.18,312.46,313.14,3800.0,311.6194,312.3375,311.6194,312.2976,3800.0
2014-04-22 14:35:00,313.13,313.34,312.72,313.11,3000.0,312.2876,312.497,311.8787,312.2677,3000.0
2014-04-22 14:40:00,313.32,313.35,313.0,313.27,4900.0,312.4771,312.507,312.1579,312.4272,4900.0
2014-04-22 14:45:00,313.13,313.13,312.5,312.82,3600.0,312.2876,312.2876,311.6593,311.9784,3600.0
2014-04-22 14:50:00,312.87,313.29,312.55,312.55,5100.0,312.0283,312.4472,311.7092,311.7092,5100.0
2014-04-22 14:55:00,312.72,313.14,312.34,313.14,4700.0,311.8787,312.2976,311.4997,312.2976,4700.0
2014-04-22 15:00:00,313.08,313.08,312.31,312.47,4800.0,312.2377,312.2377,311.4698,311.6294,4800.0
2014-04-22 15:05:00,312.24,312.7,312.24,312.49,1700.0,311.4,311.8588,311.4,311.6493,1700.0
2014-04-22 15:10:00,312.31,312.67,311.56,312.04,8400.0,311.4698,311.8288,310.7218,311.2005,8400.0
2014-04-22 15:15:00,312.04,312.57,311.94,312.0,5400.0,311.2005,311.7291,311.1008,311.1606,5400.0
2014-04-22 15:20:00,312.06,312.93,312.06,312.91,4800.0,311.2205,312.0881,311.2205,312.0682,4800.0
2014-04-22 15:25:00,312.56,312.93,312.26,312.92,6800.0,311.7191,312.0881,311.4199,312.0782,6800.0
2014-04-22 15:30:00,312.89,313.19,312.48,312.7,4400.0,312.0482,312.3474,311.6393,311.8588,4400.0
2014-04-22 15:35:00,312.71,313.05,312.04,312.2,12200.0,311.8687,312.2078,311.2005,311.3601,12200.0
2014-04-22 15:40:00,312.07,312.11,311.56,311.75,7900.0,311.2304,311.2703,310.7218,310.9113,7900.0
2014-04-22 15:45:00,311.66,312.76,311.31,312.04,15100.0,310.8216,311.9186,310.4725,311.2005,15100.0
2014-04-22 15:50:00,312.05,312.21,311.5,311.79,22400.0,311.2105,311.3701,310.662,310.9512,22400.0
2014-04-22 15:55:00,311.82,311.86,311.27,311.73,33700.0,310.9811,311.021,310.4326,310.8914,33700.0
2014-04-23 09:30:00,312.36,312.88,309.14,309.16,11900.0,311.5197,312.0383,308.3083,308.3283,11900.0
2014-04-23 09:35:00,308.5,310.88,308.5,309.93,7200.0,307.6701,310.0436,307.6701,309.0962,7200.0
2014-04-23 09:40:00,309.01,309.57,308.1,308.4,5600.0,308.1787,308.7372,307.2711,307.5703,5600.0
2014-04-23 09:45:00,308.7,308.7,305.5,305.55,10500.0,307.8695,307.8695,304.6781,304.728,10500.0
2014-04-23 09:50:00,306.01,307.49,306.01,307.45,26700.0,305.1868,306.6628,305.1868,306.6229,26700.0
2014-04-23 09:55:00,307.61,307.82,306.57,307.1,3500.0,306.7824,306.9919,305.7452,306.2738,3500.0
2014-04-23 10:00:00,306.5,306.57,303.45,304.99,16000.0,305.6754,305.7452,302.6336,304.1695,16000.0
2014-04-23 10:05:00,304.74,305.11,303.04,303.55,4600.0,303.9202,304.2892,302.2247,302.7334,4600.0
2014-04-23 10:10:00,303.45,305.0,303.45,304.0,3300.0,302.6336,304.1795,302.6336,303.1822,3300.0
2014-04-23 10:15:00,303.75,305.78,303.69,304.0,13500.0,302.9328,304.9574,302.873,303.1822,13500.0
2014-04-23 10:20:00,303.54,304.08,303.15,304.03,7200.0,302.7234,303.2619,302.3344,303.2121,7200.0
2014-04-23 10:25:00,303.44,306.26,303.38,305.74,7000.0,302.6237,305.4361,302.5638,304.9175,7000.0
2014-04-23 10:30:00,305.0,305.0,302.95,303.2,3800.0,304.1795,304.1795,302.135,302.3843,3800.0
2014-04-23 10:35:00,303.5,304.28,303.01,304.28,2400.0,302.6835,303.4614,302.1948,303.4614,2400.0
2014-04-23 10:40:00,305.0,305.85,304.72,305.57,7800.0,304.1795,305.0272,303.9002,304.7479,7800.0
2014-04-23 10:45:00,306.06,306.06,304.43,304.51,4600.0,305.2366,305.2366,303.611,303.6908,4600.0
2014-04-23 10:50:00,304.51,305.34,304.31,304.8,3300.0,303.6908,304.5186,303.4913,303.98,3300.0
2014-04-23 10:55:00,304.75,305.01,304.18,304.31,2200.0,303.9301,304.1894,303.3617,303.4913,2200.0
2014-04-23 11:00:00,304.31,305.3,304.31,304.77,7600.0,303.4913,304.4787,303.4913,303.9501,7600.0
2014-04-23 11:05:00,304.04,304.67,304.02,304.25,1500.0,303.2221,303.8504,303.2021,303.4315,1500.0
2014-04-23 11:10:00,304.07,304.66,302.53,302.75,13100.0,303.252,303.8404,301.7161,301.9355,13100.0
2014-04-23 11:15:00,302.93,304.84,302.76,304.84,13500.0,302.115,304.0199,301.9455,304.0199,13500.0
2014-04-23 11:20:00,304.55,304.99,303.8,304.19,5200.0,303.7307,304.1695,302.9827,303.3716,5200.0
2014-04-23 11:25:00,304.19,305.12,303.79,304.63,12900.0,303.3716,304.2991,302.9727,303.8105,12900.0
2014-04-23 11:30:00,304.63,304.71,303.99,304.35,6000.0,303.8105,303.8902,303.1722,303.5312,6000.0
2014-04-23 11:35:00,304.79,305.46,304.67,304.99,16200.0,303.97,304.6382,303.8504,304.1695,16200.0
2014-04-23 11:40:00,304.98,305.4,304.48,305.06,12400.0,304.1595,304.5784,303.6609,304.2393,12400.0
2014-04-23 11:45:00,304.88,305.65,304.81,305.65,8900.0,304.0598,304.8277,303.99,304.8277,8900.0
2014-04-23 11:50:00,305.34,306.0,305.21,306.0,11000.0,304.5186,305.1768,304.3889,305.1768,11000.0
2014-04-23 11:55:00,305.82,306.06,305.82,305.91,600.0,304.9973,305.2366,304.9973,305.087,600.0
2014-04-23 12:00:00,305.92,305.92,305.32,305.64,2000.0,305.097,305.097,304.4986,304.8177,2000.0
2014-04-23 12:05:00,305.83,305.83,305.33,305.33,1200.0,305.0072,305.0072,304.5086,304.5086,1200.0
2014-04-23 12:10:00,305.43,305.48,305.36,305.36,700.0,304.6083,304.6582,304.5385,304.5385,700.0
2014-04-23 12:15:00,305.48,305.48,304.49,304.49,2900.0,304.6582,304.6582,303.6708,303.6708,2900.0
2014-04-23 12:20:00,304.35,304.85,304.14,304.73,2300.0,303.5312,304.0299,303.3218,303.9102,2300.0
2014-04-23 12:25:00,304.73,305.4,304.73,305.4,800.0,303.9102,304.5784,303.9102,304.5784,800.0
2014-04-23 12:30:00,305.4,306.99,305.4,306.57,2300.0,304.5784,306.1641,304.5784,305.7452,2300.0
2014-04-23 12:35:00,306.72,306.87,306.08,306.08,800.0,305.8948,306.0444,305.2566,305.2566,800.0
2014-04-23 12:40:00,306.13,306.14,305.59,305.59,1200.0,305.3064,305.3164,304.7679,304.7679,1200.0
2014-04-23 12:45:00,306.05,306.05,306.05,306.05,100.0,305.2266,305.2266,305.2266,305.2266,100.0
2014-04-23 12:50:00,306.14,306.61,306.0,306.18,1800.0,305.3164,305.7851,305.1768,305.3563,1800.0
2014-04-23 12:55:00,306.28,306.29,306.26,306.28,900.0,305.456,305.466,305.4361,305.456,900.0
2014-04-23 13:00:00,306.33,306.65,306.33,306.44,1300.0,305.5059,305.825,305.5059,305.6156,1300.0
2014-04-23 13:05:00,306.35,306.45,305.75,306.45,2300.0,305.5258,305.6256,304.9275,305.6256,2300.0
2014-04-23 13:10:00,306.05,306.29,305.32,305.32,2000.0,305.2266,305.466,304.4986,304.4986,2000.0
2014-04-23 13:15:00,305.4,306.18,305.4,305.88,6000.0,304.5784,305.3563,304.5784,305.0571,6000.0
2014-04-23 13:20:00,306.28,306.3,306.11,306.26,1400.0,305.456,305.476,305.2865,305.4361,1400.0
2014-04-23 13:25:00,306.1,306.36,306.1,306.33,900.0,305.2765,305.5358,305.2765,305.5059,900.0
2014-04-23 13:30:00,306.61,306.61,306.55,306.55,400.0,305.7851,305.7851,305.7253,305.7253,400.0
2014-04-23 13:35:00,306.36,306.75,305.07,305.07,1900.0,305.5358,305.9248,304.2493,304.2493,1900.0
2014-04-23 13:40:00,304.8,306.22,304.8,306.21,1600.0,303.98,305.3962,303.98,305.3862,1600.0
2014-04-23 13:45:00,305.99,305.99,305.0,305.38,2600.0,305.1668,305.1668,304.1795,304.5584,2600.0
2014-04-23 13:50:00,305.59,305.86,305.03,305.03,1600.0,304.7679,305.0372,304.2094,304.2094,1600.0
2014-04-23 13:55:00,305.03,305.21,305.0,305.07,1800.0,304.2094,304.3889,304.1795,304.2493,1800.0
2014-04-23 14:00:00,305.13,305.47,304.99,305.47,2800.0,304.3091,304.6482,304.1695,304.6482,2800.0
2014-04-23 14:05:00,305.0,305.35,305.0,305.21,1000.0,304.1795,304.5285,304.1795,304.3889,1000.0
2014-04-23 14:10:00,305.05,305.33,305.0,305.21,2300.0,304.2293,304.5086,304.1795,304.3889,2300.0
2014-04-23 14:15:00,305.0,305.0,304.11,304.6,1900.0,304.1795,304.1795,303.2919,303.7805,1900.0
2014-04-23 14:20:00,304.54,304.73,304.54,304.54,400.0,303.7207,303.9102,303.7207,303.7207,400.0
2014-04-23 14:25:00,304.43,304.43,304.0,304.01,1700.0,303.611,303.611,303.1822,303.1921,1700.0
2014-04-23 14:30:00,304.0,304.09,303.2,304.09,3800.0,303.1822,303.2719,302.3843,303.2719,3800.0
2014-04-23 14:35:00,303.54,303.54,303.5,303.51,300.0,302.7234,302.7234,302.6835,302.6935,300.0
2014-04-23 14:40:00,303.43,304.05,303.43,303.66,6400.0,302.6137,303.232,302.6137,302.8431,6400.0
2014-04-23 14:45:00,303.65,303.79,302.14,302.19,10700.0,302.8331,302.9727,301.3272,301.377,10700.0
2014-04-23 14:50:00,302.06,302.86,301.99,302.35,6200.0,301.2474,302.0452,301.1776,301.5366,6200.0
2014-04-23 14:55:00,302.87,302.87,302.21,302.5,3300.0,302.0552,302.0552,301.397,301.6862,3300.0
2014-04-23 15:00:00,302.75,302.75,301.87,302.04,6300.0,301.9355,301.9355,301.0579,301.2274,6300.0
2014-04-23 15:05:00,302.14,302.96,302.14,302.79,3300.0,301.3272,302.145,301.3272,301.9754,3300.0
2014-04-23 15:10:00,302.61,303.78,302.54,303.26,4100.0,301.7959,302.9628,301.7261,302.4441,4100.0
2014-04-23 15:15:00,303.6,303.76,303.0,303.0,3300.0,302.7832,302.9428,302.1848,302.1848,3300.0
2014-04-23 15:20:00,302.9,303.03,302.63,302.74,4800.0,302.0851,302.2148,301.8158,301.9255,4800.0
2014-04-23 15:25:00,302.88,302.91,302.6,302.91,1600.0,302.0652,302.0951,301.7859,302.0951,1600.0
2014-04-23 15:30:00,303.19,303.3,302.51,302.51,3900.0,302.3743,302.484,301.6962,301.6962,3900.0
2014-04-23 15:35:00,302.86,303.25,302.55,303.05,9000.0,302.0452,302.4342,301.7361,302.2347,9000.0
2014-04-23 15:40:00,303.12,303.27,302.77,303.06,7800.0,302.3045,302.4541,301.9555,302.2447,7800.0
2014-04-23 15:45:00,303.02,303.6,302.99,303.4,12600.0,302.2048,302.7832,302.1749,302.5838,12600.0
2014-04-23 15:50:00,303.18,303.5,303.02,303.4,13900.0,302.3644,302.6835,302.2048,302.5838,13900.0
2014-04-23 15:55:00,303.49,303.54,302.79,303.06,28100.0,302.6735,302.7234,301.9754,302.2447,28100.0
2014-04-24 09:30:00,307.28,307.28,303.11,303.11,15000.0,306.4533,306.4533,302.2946,302.2946,15000.0
2014-04-24 09:35:00,303.2,303.44,300.25,300.65,6700.0,302.3843,302.6237,299.4422,299.8412,6700.0
2014-04-24 09:40:00,300.33,301.7,299.48,299.79,15800.0,299.522,300.8883,298.6743,298.9835,15800.0
2014-04-24 09:45:00,299.94,300.01,294.32,295.08,18400.0,299.1331,299.2029,293.5282,294.2862,18400.0
2014-04-24 09:50:00,294.67,299.21,293.58,298.49,16200.0,293.8773,298.405,292.7902,297.687,16200.0
2014-04-24 09:55:00,298.75,299.62,297.72,298.24,9200.0,297.9463,298.8139,296.9191,297.4377,9200.0
2014-04-24 10:00:00,298.52,298.59,295.45,296.24,12400.0,297.7169,297.7867,294.6552,295.443,12400.0
2014-04-24 10:05:00,296.24,296.24,294.71,294.9,6100.0,295.443,295.443,293.9172,294.1066,6100.0
2014-04-24 10:10:00,294.9,297.35,294.47,296.89,7400.0,294.1066,296.55,293.6778,296.0913,7400.0
2014-04-24 10:15:00,297.66,298.45,296.97,298.22,4300.0,296.8592,297.6471,296.1711,297.4177,4300.0
2014-04-24 10:20:00,298.78,299.99,297.54,299.99,5800.0,297.9762,299.1829,296.7395,299.1829,5800.0
2014-04-24 10:25:00,299.53,300.12,298.61,299.73,4300.0,298.7242,299.3126,297.8067,298.9236,4300.0
2014-04-24 10:30:00,299.23,299.69,298.07,298.14,12500.0,298.425,298.8838,297.2681,297.3379,12500.0
2014-04-24 10:35:00,298.22,298.99,298.22,298.73,2600.0,297.4177,298.1856,297.4177,297.9263,2600.0
2014-04-24 10:40:00,298.45,298.54,297.0,297.0,4100.0,297.6471,297.7368,296.201,296.201,4100.0
2014-04-24 10:45:00,297.15,297.74,296.06,296.06,8700.0,296.3506,296.939,295.2635,295.2635,8700.0
2014-04-24 10:50:00,296.05,296.95,295.71,295.72,7900.0,295.2535,296.1511,294.9145,294.9244,7900.0
2014-04-24 10:55:00,296.25,297.66,295.75,296.69,11600.0,295.453,296.8592,294.9544,295.8918,11600.0
2014-04-24 11:00:00,296.66,297.77,296.23,297.71,12300.0,295.8619,296.9689,295.4331,296.9091,12300.0
2014-04-24 11:05:00,297.83,298.99,297.59,297.82,10500.0,297.0288,298.1856,296.7894,297.0188,10500.0
2014-04-24 11:10:00,298.06,300.0,298.06,299.13,17500.0,297.2581,299.1929,297.2581,298.3253,17500.0
2014-04-24 11:15:00,299.13,300.6,299.08,299.31,13400.0,298.3253,299.7913,298.2754,298.5048,13400.0
2014-04-24 11:20:00,299.46,299.9,298.66,299.31,10900.0,298.6544,299.0932,297.8565,298.5048,10900.0
2014-04-24 11:25:00,299.08,299.65,297.43,298.04,9300.0,298.2754,298.8439,296.6298,297.2382,9300.0
2014-04-24 11:30:00,298.44,299.6,297.74,298.0,11200.0,297.6371,298.794,296.939,297.1983,11200.0
2014-04-24 11:35:00,298.06,298.22,297.13,298.22,2200.0,297.2581,297.4177,296.3306,297.4177,2200.0
2014-04-24 11:40:00,297.57,298.17,294.99,295.0,11500.0,296.7695,297.3678,294.1964,294.2064,11500.0
2014-04-24 11:45:00,295.2,296.11,294.01,295.18,14000.0,294.4058,295.3134,293.219,294.3859,14000.0
2014-04-24 11:50:00,295.62,296.63,294.86,295.92,5500.0,294.8247,295.832,294.0667,295.1239,5500.0
2014-04-24 11:55:00,296.4,296.97,295.93,296.68,8800.0,295.6026,296.1711,295.1339,295.8819,8800.0
2014-04-24 12:00:00,296.97,298.37,296.97,297.71,6000.0,296.1711,297.5673,296.1711,296.9091,6000.0
2014-04-24 12:05:00,297.52,297.56,296.45,296.92,1800.0,296.7196,296.7595,295.6525,296.1212,1800.0
2014-04-24 12:10:00,296.31,296.91,296.31,296.66,800.0,295.5128,296.1112,295.5128,295.8619,800.0
2014-04-24 12:15:00,296.55,296.92,296.18,296.18,3300.0,295.7522,296.1212,295.3832,295.3832,3300.0
2014-04-24 12:20:00,295.99,297.14,295.68,296.94,3000.0,295.1937,296.3406,294.8845,296.1412,3000.0
2014-04-24 12:25:00,296.87,297.05,295.8,296.38,6300.0,296.0713,296.2509,295.0042,295.5827,6300.0
2014-04-24 12:30:00,296.32,297.04,296.32,296.6,4700.0,295.5228,296.2409,295.5228,295.8021,4700.0
2014-04-24 12:35:00,296.99,297.14,296.35,296.72,13400.0,296.191,296.3406,295.5527,295.9217,13400.0
2014-04-24 12:40:00,296.38,296.84,295.27,296.57,11900.0,295.5827,296.0414,294.4756,295.7721,11900.0
2014-04-24 12:45:00,296.12,296.12,295.12,295.12,2800.0,295.3234,295.3234,294.326,294.326,2800.0
2014-04-24 12:50:00,295.42,296.26,295.05,296.14,5200.0,294.6252,295.463,294.2562,295.3433,5200.0
2014-04-24 12:55:00,296.02,297.39,296.02,296.77,4300.0,295.2236,296.5899,295.2236,295.9716,4300.0
2014-04-24 13:00:00,296.74,297.25,295.9,296.28,4200.0,295.9417,296.4503,295.1039,295.4829,4200.0
2014-04-24 13:05:00,296.29,296.53,295.78,295.88,2600.0,295.4929,295.7323,294.9843,295.084,2600.0
2014-04-24 13:10:00,295.77,296.01,295.4,295.4,1700.0,294.9743,295.2137,294.6053,294.6053,1700.0
2014-04-24 13:15:00,295.67,295.85,295.18,295.64,4700.0,294.8746,295.0541,294.3859,294.8446,4700.0
2014-04-24 13:20:00,295.53,295.85,295.26,295.54,2800.0,294.7349,295.0541,294.4657,294.7449,2800.0
2014-04-24 13:25:00,295.75,296.0,295.2,295.2,4800.0,294.9544,295.2037,294.4058,294.4058,4800.0
2014-04-24 13:30:00,295.0,295.41,294.69,295.0,4300.0,294.2064,294.6153,293.8972,294.2064,4300.0
2014-04-24 13:35:00,295.0,295.14,293.2,293.24,8700.0,294.2064,294.346,292.4112,292.4511,8700.0
2014-04-24 13:40:00,293.21,294.2,293.21,294.15,8000.0,292.4212,293.4085,292.4212,293.3587,8000.0
2014-04-24 13:45:00,294.1,294.29,293.01,293.48,7200.0,293.3088,293.4983,292.2217,292.6905,7200.0
2014-04-24 13:50:00,293.42,293.72,292.65,292.83,11500.0,292.6306,292.9298,291.8627,292.0422,11500.0
2014-04-24 13:55:00,292.81,293.16,292.02,292.08,12800.0,292.0223,292.3713,291.2344,291.2942,12800.0
2014-04-24 14:00:00,292.52,293.3,291.86,292.85,15300.0,291.733,292.5109,291.0748,292.0622,15300.0
2014-04-24 14:05:00,293.27,293.27,291.85,292.17,11200.0,292.481,292.481,291.0648,291.384,11200.0
2014-04-24 14:10:00,292.06,292.27,291.81,292.07,12500.0,291.2743,291.4837,291.025,291.2843,12500.0
2014-04-24 14:15:00,291.94,292.49,291.93,291.95,7800.0,291.1546,291.7031,291.1446,291.1646,7800.0
2014-04-24 14:20:00,292.34,292.97,291.97,291.97,10900.0,291.5535,292.1818,291.1845,291.1845,10900.0
2014-04-24 14:25:00,291.97,292.91,291.59,292.07,10700.0,291.1845,292.122,290.8055,291.2843,10700.0
2014-04-24 14:30:00,292.46,292.82,291.59,291.83,6100.0,291.6732,292.0322,290.8055,291.0449,6100.0
2014-04-24 14:35:00,292.04,293.51,292.04,293.08,7800.0,291.2543,292.7204,291.2543,292.2915,7800.0
2014-04-24 14:40:00,293.11,293.15,292.1,292.11,5700.0,292.3215,292.3613,291.3142,291.3241,5700.0
2014-04-24 14:45:00,292.06,292.79,292.06,292.73,5900.0,291.2743,292.0023,291.2743,291.9425,5900.0
2014-04-24 14:50:00,292.98,293.04,292.51,293.04,5800.0,292.1918,292.2516,291.7231,292.2516,5800.0
2014-04-24 14:55:00,292.93,293.46,292.35,293.46,6200.0,292.1419,292.6705,291.5635,292.6705,6200.0
2014-04-24 15:00:00,293.47,294.75,293.23,294.5,8300.0,292.6805,293.957,292.4411,293.7077,8300.0
2014-04-24 15:05:00,294.46,294.8,293.69,293.69,6900.0,293.6678,294.0069,292.8999,292.8999,6900.0
2014-04-24 15:10:00,293.83,294.04,293.03,293.08,8000.0,293.0395,293.249,292.2417,292.2915,8000.0
2014-04-24 15:15:00,293.39,293.5,292.04,292.13,19500.0,292.6007,292.7104,291.2543,291.3441,19500.0
2014-04-24 15:20:00,292.12,292.77,292.0,292.77,11700.0,291.3341,291.9824,291.2144,291.9824,11700.0
2014-04-24 15:25:00,292.96,292.96,291.36,291.39,14400.0,292.1719,292.1719,290.5762,290.6061,14400.0
2014-04-24 15:30:00,291.55,292.43,291.4,291.81,18100.0,290.7657,291.6433,290.6161,291.025,18100.0
2014-04-24 15:35:00,291.65,292.55,291.5,292.43,15200.0,290.8654,291.763,290.7158,291.6433,15200.0
2014-04-24 15:40:00,292.44,293.26,292.44,292.94,20100.0,291.6533,292.4711,291.6533,292.1519,20100.0
2014-04-24 15:45:00,293.05,293.38,292.73,293.11,18400.0,292.2616,292.5907,291.9425,292.3215,18400.0
2014-04-24 15:50:00,293.02,293.36,292.5,293.03,25000.0,292.2317,292.5708,291.7131,292.2417,25000.0
2014-04-24 15:55:00,293.03,293.53,292.55,293.46,62500.0,292.2417,292.7403,291.763,292.6705,62500.0
2014-04-25 09:30:00,291.8,293.17,291.5,291.5,14800.0,291.015,292.3813,290.7158,290.7158,14800.0
2014-04-25 09:35:00,291.5,292.28,290.53,291.57,11200.0,290.7158,291.4937,289.7484,290.7856,11200.0
2014-04-25 09:40:00,291.25,292.87,290.68,292.16,11600.0,290.4665,292.0821,289.898,291.374,11600.0
2014-04-25 09:45:00,292.11,292.83,291.11,291.11,9100.0,291.3241,292.0422,290.3268,290.3268,9100.0
2014-04-25 09:50:00,290.7,291.31,290.01,291.23,16200.0,289.9179,290.5263,289.2298,290.4465,16200.0
2014-04-25 09:55:00,291.17,292.18,290.58,290.84,10600.0,290.3867,291.394,289.7983,290.0576,10600.0
2014-04-25 10:00:00,290.83,290.83,288.13,289.18,15600.0,290.0476,290.0476,287.3549,288.402,15600.0
2014-04-25 10:05:00,289.19,290.3,288.95,290.18,6300.0,288.412,289.519,288.1726,289.3993,6300.0
2014-04-25 10:10:00,290.0,290.0,288.0,288.34,10500.0,289.2198,289.2198,287.2252,287.5643,10500.0
2014-04-25 10:15:00,288.55,289.78,288.05,288.82,12000.0,287.7737,289.0004,287.2751,288.043,12000.0
2014-04-25 10:20:00,287.78,288.95,287.78,288.95,6700.0,287.0058,288.1726,287.0058,288.1726,6700.0
2014-04-25 10:25:00,288.58,288.79,287.82,287.93,9200.0,287.8036,288.0131,287.0457,287.1554,9200.0
2014-04-25 10:30:00,288.27,288.27,286.61,286.61,10700.0,287.4945,287.4945,285.8389,285.8389,10700.0
2014-04-25 10:35:00,286.6,287.5,285.88,287.13,15000.0,285.829,286.7265,285.1109,286.3575,15000.0
2014-04-25 10:40:00,287.11,287.96,286.79,287.96,10000.0,286.3376,287.1853,286.0185,287.1853,10000.0
2014-04-25 10:45:00,287.92,289.23,287.67,287.94,7700.0,287.1454,288.4519,286.8961,287.1654,7700.0
2014-04-25 10:50:00,287.94,288.5,287.59,288.17,11500.0,287.1654,287.7239,286.8163,287.3947,11500.0
2014-04-25 10:55:00,287.95,288.83,287.7,288.38,7700.0,287.1753,288.053,286.926,287.6042,7700.0
2014-04-25 11:00:00,288.74,289.99,288.59,288.84,10700.0,287.9632,289.2098,287.8136,288.0629,10700.0
2014-04-25 11:05:00,287.82,287.95,287.29,287.37,7300.0,287.0457,287.1753,286.5171,286.5969,7300.0
2014-04-25 11:10:00,287.11,287.76,287.1,287.13,7800.0,286.3376,286.9858,286.3276,286.3575,7800.0
2014-04-25 11:15:00,287.01,287.52,286.91,287.01,7700.0,286.2379,286.7465,286.1381,286.2379,7700.0
2014-04-25 11:20:00,287.45,287.51,287.08,287.12,4600.0,286.6767,286.7365,286.3077,286.3476,4600.0
2014-04-25 11:25:00,287.14,287.63,286.6,287.63,7500.0,286.3675,286.8562,285.829,286.8562,7500.0
2014-04-25 11:30:00,287.45,287.53,286.28,286.28,2000.0,286.6767,286.7565,285.5098,285.5098,2000.0
2014-04-25 11:35:00,286.69,287.13,286.39,286.62,8700.0,285.9187,286.3575,285.6195,285.8489,8700.0
2014-04-25 11:40:00,286.78,286.92,286.07,286.66,6800.0,286.0085,286.1481,285.3004,285.8888,6800.0
2014-04-25 11:45:00,286.06,286.65,285.89,286.04,3900.0,285.2904,285.8788,285.1209,285.2705,3900.0
2014-04-25 11:50:00,286.4,286.94,286.31,286.9,5700.0,285.6295,286.1681,285.5397,286.1282,5700.0
2014-04-25 11:55:00,286.94,287.12,285.9,286.0,5300.0,286.1681,286.3476,285.1309,285.2306,5300.0
2014-04-25 12:00:00,286.16,286.97,285.95,286.66,5800.0,285.3902,286.198,285.1807,285.8888,5800.0
2014-04-25 12:05:00,286.45,286.75,286.08,286.37,2600.0,285.6794,285.9786,285.3104,285.5996,2600.0
2014-04-25 12:10:00,286.66,287.22,286.44,286.5,4700.0,285.8888,286.4473,285.6694,285.7292,4700.0
2014-04-25 12:15:00,286.28,287.07,286.27,286.75,3000.0,285.5098,286.2977,285.4999,285.9786,3000.0
2014-04-25 12:20:00,286.7,286.7,286.2,286.42,3600.0,285.9287,285.9287,285.43,285.6495,3600.0
2014-04-25 12:25:00,286.31,286.99,286.31,286.57,2600.0,285.5397,286.2179,285.5397,285.7991,2600.0
2014-04-25 12:30:00,286.42,286.91,286.37,286.85,6500.0,285.6495,286.1381,285.5996,286.0783,6500.0
2014-04-25 12:35:00,286.45,286.85,286.12,286.24,3200.0,285.6794,286.0783,285.3503,285.4699,3200.0
2014-04-25 12:40:00,286.24,286.56,286.0,286.32,3200.0,285.4699,285.7891,285.2306,285.5497,3200.0
2014-04-25 12:45:00,286.3,286.3,285.48,285.73,5400.0,285.5298,285.5298,284.712,284.9613,5400.0
2014-04-25 12:50:00,285.51,286.1,285.49,285.74,3200.0,284.7419,285.3303,284.722,284.9713,3200.0
2014-04-25 12:55:00,286.06,286.06,285.67,285.73,1900.0,285.2904,285.2904,284.9015,284.9613,1900.0
2014-04-25 13:00:00,285.71,285.89,285.09,285.49,3000.0,284.9414,285.1209,284.323,284.722,3000.0
2014-04-25 13:05:00,285.37,285.73,285.19,285.73,5200.0,284.6023,284.9613,284.4228,284.9613,5200.0
2014-04-25 13:10:00,285.75,285.75,285.42,285.42,1900.0,284.9813,284.9813,284.6521,284.6521,1900.0
2014-04-25 13:15:00,285.38,285.7,285.35,285.64,4900.0,284.6123,284.9314,284.5823,284.8716,4900.0
2014-04-25 13:20:00,285.65,285.89,285.39,285.39,4200.0,284.8815,285.1209,284.6222,284.6222,4200.0
2014-04-25 13:25:00,285.77,285.9,285.29,285.37,3900.0,285.0012,285.1309,284.5225,284.6023,3900.0
2014-04-25 13:30:00,285.23,285.23,284.9,285.06,12500.0,284.4627,284.4627,284.1335,284.2931,12500.0
2014-04-25 13:35:00,285.02,285.37,284.91,285.32,2700.0,284.2532,284.6023,284.1435,284.5524,2700.0
2014-04-25 13:40:00,285.38,285.91,285.22,285.91,4200.0,284.6123,285.1408,284.4527,285.1408,4200.0
2014-04-25 13:45:00,285.95,286.2,285.33,285.43,7800.0,285.1807,285.43,284.5624,284.6621,7800.0
2014-04-25 13:50:00,285.21,285.4,284.89,285.26,4200.0,284.4427,284.6322,284.1236,284.4926,4200.0
2014-04-25 13:55:00,285.26,285.95,285.08,285.08,3900.0,284.4926,285.1807,284.3131,284.3131,3900.0
2014-04-25 14:00:00,285.0,285.1,284.6,284.75,21100.0,284.2333,284.333,283.8343,283.9839,21100.0
2014-04-25 14:05:00,284.75,285.13,284.72,284.78,9400.0,283.9839,284.3629,283.954,284.0139,9400.0
2014-04-25 14:10:00,284.79,284.86,284.38,284.81,9300.0,284.0238,284.0937,283.6149,284.0438,9300.0
2014-04-25 14:15:00,284.93,284.93,283.71,283.71,4500.0,284.1635,284.1635,282.9467,282.9467,4500.0
2014-04-25 14:20:00,283.84,284.13,283.46,284.08,8400.0,283.0764,283.3656,282.6974,283.3157,8400.0
2014-04-25 14:25:00,284.46,284.69,284.04,284.44,4600.0,283.6947,283.9241,283.2759,283.6748,4600.0
2014-04-25 14:30:00,284.22,284.87,284.01,284.67,22700.0,283.4554,284.1036,283.2459,283.9042,22700.0
2014-04-25 14:35:00,284.67,284.92,284.36,284.51,10000.0,283.9042,284.1535,283.595,283.7446,10000.0
2014-04-25 14:40:00,284.98,284.98,283.88,284.05,6000.0,284.2133,284.2133,283.1163,283.2858,6000.0
2014-04-25 14:45:00,284.05,284.26,283.8,284.25,12800.0,283.2858,283.4953,283.0365,283.4853,12800.0
2014-04-25 14:50:00,284.0,284.41,283.76,283.9,18100.0,283.236,283.6449,282.9966,283.1362,18100.0
2014-04-25 14:55:00,283.93,284.08,283.69,283.98,9900.0,283.1662,283.3157,282.9268,283.216,9900.0
2014-04-25 15:00:00,284.14,284.5,283.75,284.5,8300.0,283.3756,283.7346,282.9866,283.7346,8300.0
2014-04-25 15:05:00,284.4,284.7,283.97,284.09,16700.0,283.6349,283.9341,283.206,283.3257,16700.0
2014-04-25 15:10:00,284.08,284.51,283.88,284.18,21400.0,283.3157,283.7446,283.1163,283.4155,21400.0
2014-04-25 15:15:00,284.18,284.63,284.02,284.34,12100.0,283.4155,283.8643,283.2559,283.575,12100.0
2014-04-25 15:20:00,284.27,285.1,284.27,284.91,25100.0,283.5052,284.333,283.5052,284.1435,25100.0
2014-04-25 15:25:00,285.15,285.52,284.8,284.9,11900.0,284.3829,284.7519,284.0338,284.1335,11900.0
2014-04-25 15:30:00,284.83,285.22,284.76,284.9,17500.0,284.0637,284.4527,283.9939,284.1335,17500.0
2014-04-25 15:35:00,285.2,285.31,284.56,284.81,11400.0,284.4327,284.5424,283.7945,284.0438,11400.0
2014-04-25 15:40:00,284.81,284.91,284.13,284.55,18400.0,284.0438,284.1435,283.3656,283.7845,18400.0
2014-04-25 15:45:00,284.25,285.01,284.14,284.5,34900.0,283.4853,284.2432,283.3756,283.7346,34900.0
2014-04-25 15:50:00,284.52,285.01,284.4,284.88,63500.0,283.7546,284.2432,283.6349,284.1136,63500.0
2014-04-25 15:55:00,284.88,285.03,283.83,284.49,52700.0,284.1136,284.2632,283.0664,283.7246,52700.0
2014-04-28 09:30:00,286.31,288.08,285.43,286.0,18100.0,285.5397,287.305,284.6621,285.2306,18100.0
2014-04-28 09:35:00,286.18,286.18,284.13,284.45,24900.0,285.4101,285.4101,283.3656,283.6848,24900.0
2014-04-28 09:40:00,284.6,284.68,282.33,282.67,14400.0,283.8343,283.9141,281.5705,281.9095,14400.0
2014-04-28 09:45:00,282.99,283.94,282.47,283.83,6600.0,282.2287,283.1761,281.7101,283.0664,6600.0
2014-04-28 09:50:00,283.21,284.76,282.86,284.63,29400.0,282.4481,283.9939,282.099,283.8643,29400.0
2014-04-28 09:55:00,285.17,285.74,284.54,285.19,38400.0,284.4028,284.9713,283.7745,284.4228,38400.0
2014-04-28 10:00:00,285.01,285.75,283.6,284.11,16100.0,284.2432,284.9813,282.837,283.3457,16100.0
2014-04-28 10:05:00,284.28,286.27,284.24,284.69,7900.0,283.5152,285.4999,283.4753,283.9241,7900.0
2014-04-28 10:10:00,285.24,286.44,284.84,285.89,9100.0,284.4726,285.6694,284.0737,285.1209,9100.0
2014-04-28 10:15:00,286.05,286.49,284.57,284.83,10900.0,285.2804,285.7193,283.8044,284.0637,10900.0
2014-04-28 10:20:00,284.89,285.16,284.18,284.25,17300.0,284.1236,284.3928,283.4155,283.4853,17300.0
2014-04-28 10:25:00,284.47,286.0,284.45,286.0,10000.0,283.7047,285.2306,283.6848,285.2306,10000.0
2014-04-28 10:30:00,286.0,286.2,285.29,285.31,8400.0,285.2306,285.43,284.5225,284.5424,8400.0
2014-04-28 10:35:00,285.47,285.47,284.76,284.76,5000.0,284.702,284.702,283.9939,283.9939,5000.0
2014-04-28 10:40:00,285.0,285.41,284.75,285.25,5300.0,284.2333,284.6422,283.9839,284.4826,5300.0
2014-04-28 10:45:00,285.26,285.52,284.67,284.99,4400.0,284.4926,284.7519,283.9042,284.2233,4400.0
2014-04-28 10:50:00,284.71,284.95,283.65,284.36,18200.0,283.9441,284.1834,282.8869,283.595,18200.0
2014-04-28 10:55:00,284.22,284.84,284.03,284.16,5600.0,283.4554,284.0737,283.2659,283.3955,5600.0
2014-04-28 11:00:00,284.46,284.46,283.73,283.88,5700.0,283.6947,283.6947,282.9667,283.1163,5700.0
2014-04-28 11:05:00,283.65,283.66,282.35,282.77,9800.0,282.8869,282.8969,281.5904,282.0093,9800.0
2014-04-28 11:10:00,283.34,283.36,281.8,281.8,5500.0,282.5777,282.5977,281.0419,281.0419,5500.0
2014-04-28 11:15:00,281.76,282.98,281.22,282.33,13100.0,281.002,282.2187,280.4634,281.5705,13100.0
2014-04-28 11:20:00,282.55,282.55,281.68,281.88,2300.0,281.7899,281.7899,280.9222,281.1217,2300.0
2014-04-28 11:25:00,282.15,282.9,281.16,281.34,14600.0,281.3909,282.1389,280.4036,280.5831,14600.0
2014-04-28 11:30:00,281.4,281.87,280.23,280.23,7300.0,280.643,281.1117,279.4761,279.4761,7300.0
2014-04-28 11:35:00,280.5,281.55,280.2,280.72,7700.0,279.7454,280.7926,279.4462,279.9648,7700.0
2014-04-28 11:40:00,280.62,280.96,279.78,279.99,15000.0,279.8651,280.2041,279.0273,279.2368,15000.0
2014-04-28 11:45:00,279.61,281.16,279.61,280.41,5300.0,278.8578,280.4036,278.8578,279.6556,5300.0
2014-04-28 11:50:00,280.63,280.7,279.18,279.37,6800.0,279.875,279.9448,278.4289,278.6184,6800.0
2014-04-28 11:55:00,279.45,279.45,278.43,278.7,6500.0,278.6982,278.6982,277.6809,277.9502,6500.0
2014-04-28 12:00:00,278.49,279.1,278.43,278.76,13000.0,277.7408,278.3491,277.6809,278.0101,13000.0
2014-04-28 12:05:00,278.58,278.91,278.0,278.0,5800.0,277.8305,278.1597,277.2521,277.2521,5800.0
2014-04-28 12:10:00,278.0,279.13,277.67,277.67,8400.0,277.2521,278.3791,276.923,276.923,8400.0
2014-04-28 12:15:00,278.16,278.99,277.51,278.82,3700.0,277.4117,278.2394,276.7634,278.0699,3700.0
2014-04-28 12:20:00,278.64,278.7,277.99,277.99,2000.0,277.8904,277.9502,277.2421,277.2421,2000.0
2014-04-28 12:25:00,277.53,278.84,277.52,278.84,4100.0,276.7834,278.0898,276.7734,278.0898,4100.0
2014-04-28 12:30:00,278.84,279.99,278.76,279.56,5600.0,278.0898,279.2368,278.0101,278.8079,5600.0
2014-04-28 12:35:00,280.0,280.0,278.61,278.61,8100.0,279.2467,279.2467,277.8605,277.8605,8100.0
2014-04-28 12:40:00,278.59,279.53,278.5,278.96,2900.0,277.8405,278.778,277.7508,278.2095,2900.0
2014-04-28 12:45:00,279.13,279.52,278.13,278.68,2200.0,278.3791,278.768,277.3818,277.9303,2200.0
2014-04-28 12:50:00,279.27,279.79,278.61,279.02,9400.0,278.5187,279.0373,277.8605,278.2694,9400.0
2014-04-28 12:55:00,279.57,279.57,277.96,278.36,15600.0,278.8179,278.8179,277.2122,277.6111,15600.0
2014-04-28 13:00:00,278.1,278.1,276.55,276.61,11700.0,277.3518,277.3518,275.806,275.8658,11700.0
2014-04-28 13:05:00,276.7,276.79,276.2,276.24,11100.0,275.9556,276.0454,275.4569,275.4968,11100.0
2014-04-28 13:10:00,276.73,276.91,274.71,274.94,26700.0,275.9855,276.165,273.971,274.2003,26700.0
2014-04-28 13:15:00,275.06,275.64,273.92,274.04,14800.0,274.32,274.8985,273.1831,273.3028,14800.0
2014-04-28 13:20:00,274.01,274.59,273.89,274.27,34800.0,273.2728,273.8513,273.1532,273.5321,34800.0
2014-04-28 13:25:00,274.4,275.17,273.54,274.93,41700.0,273.6618,274.4297,272.8041,274.1904,41700.0
2014-04-28 13:30:00,275.0,275.28,273.6,273.6,31500.0,274.2602,274.5394,272.8639,272.8639,31500.0
2014-04-28 13:35:00,273.54,274.5,273.36,273.55,19600.0,272.8041,273.7615,272.6246,272.8141,19600.0
2014-04-28 13:40:00,273.56,274.4,273.23,274.2,30800.0,272.8241,273.6618,272.4949,273.4623,30800.0
2014-04-28 13:45:00,274.2,274.52,273.92,274.41,31800.0,273.4623,273.7815,273.1831,273.6718,31800.0
2014-04-28 13:50:00,274.43,275.45,274.43,275.09,9200.0,273.6917,274.709,273.6917,274.3499,9200.0
2014-04-28 13:55:00,275.41,275.65,274.7,275.0,9700.0,274.6691,274.9084,273.961,274.2602,9700.0
2014-04-28 14:00:00,275.18,275.43,274.01,274.96,19400.0,274.4397,274.689,273.2728,274.2203,19400.0
2014-04-28 14:05:00,274.96,276.34,274.81,276.34,7900.0,274.2203,275.5966,274.0707,275.5966,7900.0
2014-04-28 14:10:00,276.36,277.68,276.36,277.3,10800.0,275.6165,276.933,275.6165,276.554,10800.0
2014-04-28 14:15:00,277.31,277.6,276.96,277.48,4300.0,276.564,276.8532,276.2149,276.7335,4300.0
2014-04-28 14:20:00,277.61,278.54,277.38,278.31,4200.0,276.8632,277.7907,276.6338,277.5613,4200.0
2014-04-28 14:25:00,278.13,278.3,277.34,278.28,4700.0,277.3818,277.5513,276.5939,277.5314,4700.0
2014-04-28 14:30:00,278.2,278.76,277.62,278.05,6100.0,277.4516,278.0101,276.8731,277.302,6100.0
2014-04-28 14:35:00,277.99,278.43,277.43,278.42,7300.0,277.2421,277.6809,276.6836,277.671,7300.0
2014-04-28 14:40:00,278.37,278.44,277.48,277.93,8200.0,277.6211,277.6909,276.7335,277.1823,8200.0
2014-04-28 14:45:00,277.96,279.48,277.96,279.48,9300.0,277.2122,278.7281,277.2122,278.7281,9300.0
2014-04-28 14:50:00,279.5,280.04,278.87,279.53,6800.0,278.7481,279.2866,278.1198,278.778,6800.0
2014-04-28 14:55:00,279.58,279.58,278.25,278.25,5700.0,278.8279,278.8279,277.5014,277.5014,5700.0
2014-04-28 15:00:00,278.29,279.38,278.29,279.0,4100.0,277.5413,278.6284,277.5413,278.2494,4100.0
2014-04-28 15:05:00,278.75,280.38,278.73,280.24,7100.0,278.0001,279.6257,277.9801,279.4861,7100.0
2014-04-28 15:10:00,279.91,280.89,279.28,280.89,6200.0,279.157,280.1343,278.5287,280.1343,6200.0
2014-04-28 15:15:00,280.74,280.82,279.99,280.53,5500.0,279.9847,280.0645,279.2368,279.7753,5500.0
2014-04-28 15:20:00,280.84,281.49,280.28,281.49,8800.0,280.0845,280.7327,279.526,280.7327,8800.0
2014-04-28 15:25:00,281.51,282.1,280.91,281.31,12400.0,280.7527,281.3411,280.1543,280.5532,12400.0
2014-04-28 15:30:00,281.57,282.45,281.43,281.53,7800.0,280.8125,281.6901,280.6729,280.7726,7800.0
2014-04-28 15:35:00,281.8,282.25,281.6,282.03,13400.0,281.0419,281.4907,280.8424,281.2713,13400.0
2014-04-28 15:40:00,282.16,282.58,281.86,282.58,21300.0,281.4009,281.8198,281.1017,281.8198,21300.0
2014-04-28 15:45:00,282.7,282.7,280.9,281.02,34200.0,281.9395,281.9395,280.1443,280.264,34200.0
2014-04-28 15:50:00,281.08,282.05,280.83,281.66,28700.0,280.3238,281.2912,280.0745,280.9023,28700.0
2014-04-28 15:55:00,281.81,281.92,281.04,281.34,45100.0,281.0519,281.1616,280.2839,280.5831,45100.0
2014-04-29 09:30:00,283.47,285.48,281.79,285.48,14400.0,282.7074,284.712,281.0319,284.712,14400.0
2014-04-29 09:35:00,285.1,285.1,282.0,284.37,8000.0,284.333,284.333,281.2413,283.605,8000.0
2014-04-29 09:40:00,283.96,283.96,282.99,283.07,900.0,283.1961,283.1961,282.2287,282.3085,900.0
2014-04-29 09:45:00,283.43,285.0,283.1,285.0,5700.0,282.6675,284.2333,282.3384,284.2333,5700.0
2014-04-29 09:50:00,284.99,285.8,284.85,285.48,37500.0,284.2233,285.0311,284.0837,284.712,37500.0
2014-04-29 09:55:00,285.48,287.05,285.37,286.03,21200.0,284.712,286.2778,284.6023,285.2605,21200.0
2014-04-29 10:00:00,285.65,286.4,285.21,286.1,8800.0,284.8815,285.6295,284.4427,285.3303,8800.0
2014-04-29 10:05:00,285.53,285.69,284.22,284.22,15400.0,284.7618,284.9214,283.4554,283.4554,15400.0
2014-04-29 10:10:00,284.39,285.6,283.8,284.99,11400.0,283.6249,284.8317,283.0365,284.2233,11400.0
2014-04-29 10:15:00,284.83,286.39,284.66,285.73,17900.0,284.0637,285.6195,283.8942,284.9613,17900.0
2014-04-29 10:20:00,285.84,286.56,285.84,286.04,5200.0,285.071,285.7891,285.071,285.2705,5200.0
2014-04-29 10:25:00,285.57,285.94,285.14,285.14,7800.0,284.8017,285.1707,284.3729,284.3729,7800.0
2014-04-29 10:30:00,285.0,286.1,284.94,285.96,4500.0,284.2333,285.3303,284.1734,285.1907,4500.0
2014-04-29 10:35:00,285.99,286.95,285.9,286.41,7000.0,285.2206,286.178,285.1309,285.6395,7000.0
2014-04-29 10:40:00,286.65,288.87,286.6,288.27,14500.0,285.8788,288.0929,285.829,287.4945,14500.0
2014-04-29 10:45:00,288.84,289.92,288.84,289.24,17700.0,288.0629,289.14,288.0629,288.4619,17700.0
2014-04-29 10:50:00,289.4,289.74,289.29,289.5,4800.0,288.6214,288.9605,288.5117,288.7212,4800.0
2014-04-29 10:55:00,289.89,290.39,289.65,289.81,6600.0,289.1101,289.6088,288.8708,289.0303,6600.0
2014-04-29 11:00:00,289.94,290.48,289.15,289.15,8500.0,289.16,289.6985,288.3721,288.3721,8500.0
2014-04-29 11:05:00,289.15,289.62,288.78,289.62,4000.0,288.3721,288.8408,288.0031,288.8408,4000.0
2014-04-29 11:10:00,289.72,290.37,289.25,289.72,13800.0,288.9406,289.5888,288.4718,288.9406,13800.0
2014-04-29 11:15:00,289.71,290.05,289.35,289.99,7000.0,288.9306,289.2697,288.5716,289.2098,7000.0
2014-04-29 11:20:00,289.99,292.0,289.95,291.98,11400.0,289.2098,291.2144,289.17,291.1945,11400.0
2014-04-29 11:25:00,291.4,292.45,291.36,291.87,5200.0,290.6161,291.6632,290.5762,291.0848,5200.0
2014-04-29 11:30:00,291.99,292.48,291.65,291.66,2100.0,291.2045,291.6932,290.8654,290.8754,2100.0
2014-04-29 11:35:00,291.77,292.16,291.48,291.81,3900.0,290.9851,291.374,290.6958,291.025,3900.0
2014-04-29 11:40:00,291.43,292.53,291.0,291.8,9400.0,290.646,291.743,290.2171,291.015,9400.0
2014-04-29 11:45:00,291.74,292.46,290.99,291.94,7500.0,290.9551,291.6732,290.2072,291.1546,7500.0
2014-04-29 11:50:00,291.97,292.35,291.37,292.35,4800.0,291.1845,291.5635,290.5861,291.5635,4800.0
2014-04-29 11:55:00,292.36,292.63,291.52,291.71,4100.0,291.5735,291.8427,290.7357,290.9252,4100.0
2014-04-29 12:00:00,291.97,292.93,291.97,292.55,5100.0,291.1845,292.1419,291.1845,291.763,5100.0
2014-04-29 12:05:00,292.69,293.34,292.68,292.92,9100.0,291.9026,292.5508,291.8926,292.132,9100.0
2014-04-29 12:10:00,293.19,293.83,292.97,293.82,6700.0,292.4012,293.0395,292.1818,293.0295,6700.0
2014-04-29 12:15:00,293.55,294.41,293.4,294.41,3300.0,292.7603,293.618,292.6107,293.618,3300.0
2014-04-29 12:20:00,294.09,294.5,294.0,294.31,3200.0,293.2988,293.7077,293.2091,293.5182,3200.0
2014-04-29 12:25:00,293.75,294.77,293.53,294.5,5800.0,292.9597,293.977,292.7403,293.7077,5800.0
2014-04-29 12:30:00,294.44,295.85,294.04,295.83,5700.0,293.6479,295.0541,293.249,295.0341,5700.0
2014-04-29 12:35:00,295.65,296.16,295.6,295.99,3800.0,294.8546,295.3633,294.8048,295.1937,3800.0
2014-04-29 12:40:00,295.82,296.65,295.82,296.15,10300.0,295.0242,295.8519,295.0242,295.3533,10300.0
2014-04-29 12:45:00,296.01,296.19,295.41,295.46,3800.0,295.2137,295.3932,294.6153,294.6651,3800.0
2014-04-29 12:50:00,295.83,296.0,295.0,295.03,4600.0,295.0341,295.2037,294.2064,294.2363,4600.0
2014-04-29 12:55:00,295.06,295.38,294.71,294.95,3300.0,294.2662,294.5853,293.9172,294.1565,3300.0
2014-04-29 13:00:00,294.7,295.0,294.35,294.68,4600.0,293.9072,294.2064,293.5581,293.8872,4600.0
2014-04-29 13:05:00,294.56,295.12,294.25,294.6,3700.0,293.7676,294.326,293.4584,293.8074,3700.0
2014-04-29 13:10:00,294.66,295.75,294.57,294.63,6900.0,293.8673,294.9544,293.7775,293.8374,6900.0
2014-04-29 13:15:00,294.57,295.78,294.34,295.78,5200.0,293.7775,294.9843,293.5481,294.9843,5200.0
2014-04-29 13:20:00,295.13,296.0,294.72,295.85,28300.0,294.336,295.2037,293.9271,295.0541,28300.0
2014-04-29 13:25:00,295.85,295.87,295.39,295.5,9400.0,295.0541,295.074,294.5953,294.705,9400.0
2014-04-29 13:30:00,295.64,296.0,295.0,295.82,9500.0,294.8446,295.2037,294.2064,295.0242,9500.0
2014-04-29 13:35:00,295.82,296.88,295.82,296.34,12000.0,295.0242,296.0813,295.0242,295.5428,12000.0
2014-04-29 13:40:00,296.12,297.0,295.81,296.06,13100.0,295.3234,296.201,295.0142,295.2635,13100.0
2014-04-29 13:45:00,296.13,296.59,295.8,296.11,30700.0,295.3333,295.7921,295.0042,295.3134,30700.0
2014-04-29 13:50:00,296.29,297.98,296.29,297.98,11200.0,295.4929,297.1784,295.4929,297.1784,11200.0
2014-04-29 13:55:00,297.95,298.16,297.76,298.1,21300.0,297.1484,297.3579,296.9589,297.298,21300.0
2014-04-29 14:00:00,297.99,298.7,297.87,298.53,16200.0,297.1883,297.8964,297.0687,297.7269,16200.0
2014-04-29 14:05:00,298.53,299.79,298.13,299.49,37200.0,297.7269,298.9835,297.328,298.6843,37200.0
2014-04-29 14:10:00,299.49,299.75,298.89,299.16,26100.0,298.6843,298.9436,298.0859,298.3552,26100.0
2014-04-29 14:15:00,299.15,299.15,298.68,299.08,31000.0,298.3452,298.3452,297.8765,298.2754,31000.0
2014-04-29 14:20:00,299.03,299.03,298.19,298.3,3900.0,298.2255,298.2255,297.3878,297.4975,3900.0
2014-04-29 14:25:00,298.39,298.66,297.99,298.66,4300.0,297.5873,297.8565,297.1883,297.8565,4300.0
2014-04-29 14:30:00,298.46,299.18,298.19,299.18,4400.0,297.6571,298.3751,297.3878,298.3751,4400.0
2014-04-29 14:35:00,299.23,299.35,298.72,299.25,4600.0,298.425,298.5447,297.9164,298.4449,4600.0
2014-04-29 14:40:00,299.02,299.46,298.95,299.0,4200.0,298.2156,298.6544,298.1457,298.1956,4200.0
2014-04-29 14:45:00,299.13,299.62,298.95,299.37,7500.0,298.3253,298.8139,298.1457,298.5646,7500.0
2014-04-29 14:50:00,299.46,299.58,299.0,299.3,20800.0,298.6544,298.774,298.1956,298.4948,20800.0
2014-04-29 14:55:00,299.21,299.79,299.21,299.55,4200.0,298.405,298.9835,298.405,298.7441,4200.0
2014-04-29 15:00:00,299.55,299.74,299.36,299.38,8600.0,298.7441,298.9336,298.5546,298.5746,8600.0
2014-04-29 15:05:00,299.43,299.58,299.36,299.47,5900.0,298.6245,298.774,298.5546,298.6643,5900.0
2014-04-29 15:10:00,299.44,299.75,299.35,299.55,11300.0,298.6344,298.9436,298.5447,298.7441,11300.0
2014-04-29 15:15:00,299.42,299.75,299.35,299.73,12000.0,298.6145,298.9436,298.5447,298.9236,12000.0
2014-04-29 15:20:00,299.69,299.77,299.4,299.4,23300.0,298.8838,298.9635,298.5945,298.5945,23300.0
2014-04-29 15:25:00,299.69,299.99,299.44,299.78,26000.0,298.8838,299.1829,298.6344,298.9735,26000.0
2014-04-29 15:30:00,299.93,300.2,299.79,300.07,19600.0,299.1231,299.3924,298.9835,299.2627,19600.0
2014-04-29 15:35:00,300.01,300.13,299.55,300.08,33000.0,299.2029,299.3226,298.7441,299.2727,33000.0
2014-04-29 15:40:00,299.99,300.2,299.68,299.82,20600.0,299.1829,299.3924,298.8738,299.0134,20600.0
2014-04-29 15:45:00,299.82,300.08,299.58,299.58,18700.0,299.0134,299.2727,298.774,298.774,18700.0
2014-04-29 15:50:00,299.57,299.93,299.26,299.46,21500.0,298.7641,299.1231,298.4549,298.6544,21500.0
2014-04-29 15:55:00,299.34,299.7,299.11,299.58,45500.0,298.5347,298.8937,298.3053,298.774,45500.0
2014-04-30 09:30:00,294.26,297.03,292.02,295.89,20600.0,293.4684,296.2309,291.2344,295.094,20600.0
2014-04-30 09:35:00,295.0,295.1,293.52,293.54,8700.0,294.2064,294.3061,292.7304,292.7503,8700.0
2014-04-30 09:40:00,293.54,297.1,293.54,297.1,29500.0,292.7503,296.3007,292.7503,296.3007,29500.0
2014-04-30 09:45:00,296.5,296.97,295.0,295.92,12300.0,295.7023,296.1711,294.2064,295.1239,12300.0
2014-04-30 09:50:00,296.16,297.0,295.05,295.29,6100.0,295.3633,296.201,294.2562,294.4956,6100.0
2014-04-30 09:55:00,295.19,295.97,294.02,295.6,7800.0,294.3959,295.1738,293.229,294.8048,7800.0
2014-04-30 10:00:00,295.29,295.65,294.53,295.17,8600.0,294.4956,294.8546,293.7376,294.3759,8600.0
2014-04-30 10:05:00,295.63,295.63,294.59,294.62,3400.0,294.8347,294.8347,293.7975,293.8274,3400.0
2014-04-30 10:10:00,295.23,297.06,295.06,296.48,11800.0,294.4358,296.2608,294.2662,295.6824,11800.0
2014-04-30 10:15:00,296.94,299.07,296.94,298.29,6000.0,296.1412,298.2654,296.1412,297.4875,6000.0
2014-04-30 10:20:00,298.15,298.88,296.71,298.44,11300.0,297.3479,298.0759,295.9118,297.6371,11300.0
2014-04-30 10:25:00,298.5,299.05,297.18,297.89,7600.0,297.697,298.2455,296.3805,297.0886,7600.0
2014-04-30 10:30:00,297.68,299.1,297.68,298.79,14000.0,296.8792,298.2953,296.8792,297.9862,14000.0
2014-04-30 10:35:00,298.63,299.28,298.33,299.28,8400.0,297.8266,298.4749,297.5274,298.4749,8400.0
2014-04-30 10:40:00,299.13,300.0,298.84,300.0,9400.0,298.3253,299.1929,298.036,299.1929,9400.0
2014-04-30 10:45:00,299.96,300.19,299.21,299.75,7900.0,299.153,299.3824,298.405,298.9436,7900.0
2014-04-30 10:50:00,299.93,300.63,299.63,300.5,9600.0,299.1231,299.8212,298.8239,299.6916,9600.0
2014-04-30 10:55:00,300.5,300.82,300.03,300.37,6100.0,299.6916,300.0107,299.2228,299.5619,6100.0
2014-04-30 11:00:00,300.5,300.7,300.02,300.67,20100.0,299.6916,299.891,299.2129,299.8611,20100.0
2014-04-30 11:05:00,300.43,300.43,299.48,299.48,5200.0,299.6218,299.6218,298.6743,298.6743,5200.0
2014-04-30 11:10:00,299.23,299.73,298.42,298.42,2900.0,298.425,298.9236,297.6172,297.6172,2900.0
2014-04-30 11:15:00,298.52,299.65,298.52,299.65,2800.0,297.7169,298.8439,297.7169,298.8439,2800.0
2014-04-30 11:20:00,299.43,299.8,298.54,299.43,2800.0,298.6245,298.9935,297.7368,298.6245,2800.0
2014-04-30 11:25:00,299.4,299.67,299.01,299.67,4600.0,298.5945,298.8638,298.2056,298.8638,4600.0
2014-04-30 11:30:00,299.79,300.06,299.57,299.63,5200.0,298.9835,299.2528,298.7641,298.8239,5200.0
2014-04-30 11:35:00,299.56,299.57,298.72,298.72,3200.0,298.7541,298.7641,297.9164,297.9164,3200.0
2014-04-30 11:40:00,298.69,299.59,298.69,299.36,9800.0,297.8864,298.784,297.8864,298.5546,9800.0
2014-04-30 11:45:00,299.02,299.55,298.5,298.5,2000.0,298.2156,298.7441,297.697,297.697,2000.0
2014-04-30 11:50:00,298.89,299.1,298.6,298.73,4900.0,298.0859,298.2953,297.7967,297.9263,4900.0
2014-04-30 11:55:00,298.7,298.7,297.35,297.6,2200.0,297.8964,297.8964,296.55,296.7994,2200.0
2014-04-30 12:00:00,297.74,297.74,297.17,297.27,1600.0,296.939,296.939,296.3705,296.4703,1600.0
2014-04-30 12:05:00,297.75,297.75,297.28,297.28,1100.0,296.949,296.949,296.4802,296.4802,1100.0
2014-04-30 12:10:00,297.36,297.97,297.32,297.97,1400.0,296.56,297.1684,296.5201,297.1684,1400.0
2014-04-30 12:15:00,297.94,297.97,297.35,297.35,5800.0,297.1385,297.1684,296.55,296.55,5800.0
2014-04-30 12:20:00,297.77,298.16,297.53,298.1,13300.0,296.9689,297.3579,296.7296,297.298,13300.0
2014-04-30 12:25:00,297.92,297.92,297.58,297.7,1600.0,297.1185,297.1185,296.7794,296.8991,1600.0
2014-04-30 12:30:00,297.76,297.76,297.01,297.32,600.0,296.9589,296.9589,296.211,296.5201,600.0
2014-04-30 12:35:00,297.73,297.92,297.73,297.83,300.0,296.929,297.1185,296.929,297.0288,300.0
2014-04-30 12:40:00,297.91,297.96,297.48,297.56,1400.0,297.1085,297.1584,296.6797,296.7595,1400.0
2014-04-30 12:45:00,297.3,297.63,297.3,297.63,900.0,296.5002,296.8293,296.5002,296.8293,900.0
2014-04-30 12:50:00,297.63,297.83,297.3,297.83,700.0,296.8293,297.0288,296.5002,297.0288,700.0
2014-04-30 12:55:00,297.61,297.9,297.35,297.58,1800.0,296.8093,297.0986,296.55,296.7794,1800.0
2014-04-30 13:00:00,297.3,297.42,296.78,297.23,3800.0,296.5002,296.6199,295.9816,296.4304,3800.0
2014-04-30 13:05:00,297.23,297.73,297.16,297.66,2500.0,296.4304,296.929,296.3606,296.8592,2500.0
2014-04-30 13:10:00,297.56,297.65,296.66,296.66,1200.0,296.7595,296.8492,295.8619,295.8619,1200.0
2014-04-30 13:15:00,296.61,296.84,296.35,296.35,800.0,295.812,296.0414,295.5527,295.5527,800.0
2014-04-30 13:20:00,296.48,296.6,296.12,296.14,1600.0,295.6824,295.8021,295.3234,295.3433,1600.0
2014-04-30 13:25:00,296.08,296.56,296.08,296.53,2200.0,295.2835,295.7622,295.2835,295.7323,2200.0
2014-04-30 13:30:00,296.34,296.34,295.95,295.95,1000.0,295.5428,295.5428,295.1538,295.1538,1000.0
2014-04-30 13:35:00,295.86,296.28,295.68,295.71,3400.0,295.0641,295.4829,294.8845,294.9145,3400.0
2014-04-30 13:40:00,295.9,295.9,295.5,295.51,1900.0,295.1039,295.1039,294.705,294.715,1900.0
2014-04-30 13:45:00,295.52,295.52,295.21,295.21,2000.0,294.725,294.725,294.4158,294.4158,2000.0
2014-04-30 13:50:00,295.3,295.37,295.02,295.03,8500.0,294.5056,294.5754,294.2263,294.2363,8500.0
2014-04-30 13:55:00,295.16,295.3,294.6,294.97,4400.0,294.3659,294.5056,293.8074,294.1765,4400.0
2014-04-30 14:00:00,294.77,296.25,293.59,296.09,18100.0,293.977,295.453,292.8002,295.2934,18100.0
2014-04-30 14:05:00,295.94,295.94,293.09,295.1,6700.0,295.1438,295.1438,292.3015,294.3061,6700.0
2014-04-30 14:10:00,294.89,294.89,292.54,293.9,4700.0,294.0967,294.0967,291.753,293.1093,4700.0
2014-04-30 14:15:00,293.77,294.68,293.32,294.02,3400.0,292.9797,293.8872,292.5309,293.229,3400.0
2014-04-30 14:20:00,294.3,294.6,293.75,294.02,3900.0,293.5083,293.8074,292.9597,293.229,3900.0
2014-04-30 14:25:00,293.92,294.06,293.3,294.06,5100.0,293.1293,293.2689,292.5109,293.2689,5100.0
2014-04-30 14:30:00,293.93,294.57,293.59,294.12,3400.0,293.1392,293.7775,292.8002,293.3287,3400.0
2014-04-30 14:35:00,294.72,294.72,293.15,293.38,3900.0,293.9271,293.9271,292.3613,292.5907,3900.0
2014-04-30 14:40:00,293.38,294.47,293.38,294.39,3600.0,292.5907,293.6778,292.5907,293.598,3600.0
2014-04-30 14:45:00,294.52,295.75,294.52,295.4,4500.0,293.7277,294.9544,293.7277,294.6053,4500.0
2014-04-30 14:50:00,295.61,296.2,295.45,295.99,5200.0,294.8147,295.4031,294.6552,295.1937,5200.0
2014-04-30 14:55:00,296.0,296.35,295.45,295.46,6300.0,295.2037,295.5527,294.6552,294.6651,6300.0
2014-04-30 15:00:00,295.57,295.77,295.19,295.39,8300.0,294.7748,294.9743,294.3959,294.5953,8300.0
2014-04-30 15:05:00,295.44,295.64,294.44,294.81,5200.0,294.6452,294.8446,293.6479,294.0169,5200.0
2014-04-30 15:10:00,294.65,294.89,294.38,294.42,6200.0,293.8573,294.0967,293.588,293.6279,6200.0
2014-04-30 15:15:00,294.81,295.44,293.86,295.1,6400.0,294.0169,294.6452,293.0694,294.3061,6400.0
2014-04-30 15:20:00,295.18,295.32,294.77,294.96,4800.0,294.3859,294.5255,293.977,294.1665,4800.0
2014-04-30 15:25:00,295.14,296.0,294.71,295.48,4200.0,294.346,295.2037,293.9172,294.6851,4200.0
2014-04-30 15:30:00,296.03,296.5,295.72,296.41,2500.0,295.2336,295.7023,294.9244,295.6126,2500.0
2014-04-30 15:35:00,296.3,297.09,296.23,296.77,3900.0,295.5029,296.2907,295.4331,295.9716,3900.0
2014-04-30 15:40:00,296.76,297.12,296.57,296.91,5000.0,295.9616,296.3207,295.7721,296.1112,5000.0
2014-04-30 15:45:00,296.86,297.08,296.0,296.22,8700.0,296.0614,296.2808,295.2037,295.4231,8700.0
2014-04-30 15:50:00,296.22,296.64,295.56,296.57,21900.0,295.4231,295.842,294.7649,295.7721,21900.0
2014-04-30 15:55:00,296.6,297.15,296.28,296.89,20200.0,295.8021,296.3506,295.4829,296.0913,20200.0
2014-05-01 09:30:00,301.28,301.28,296.02,296.18,7400.0,300.4695,300.4695,295.2236,295.3832,7400.0
2014-05-01 09:35:00,296.04,297.39,294.08,295.07,8800.0,295.2436,296.5899,293.2888,294.2762,8800.0
2014-05-01 09:40:00,295.21,297.5,295.21,296.48,5000.0,294.4158,296.6996,294.4158,295.6824,5000.0
2014-05-01 09:45:00,296.02,296.88,294.64,296.81,12200.0,295.2236,296.0813,293.8473,296.0115,12200.0
2014-05-01 09:50:00,297.39,297.39,295.3,295.65,2900.0,296.5899,296.5899,294.5056,294.8546,2900.0
2014-05-01 09:55:00,296.16,296.88,295.31,296.88,4000.0,295.3633,296.0813,294.5155,296.0813,4000.0
2014-05-01 10:00:00,297.03,297.03,295.36,296.54,6000.0,296.2309,296.2309,294.5654,295.7422,6000.0
2014-05-01 10:05:00,295.98,296.53,295.27,295.64,5400.0,295.1837,295.7323,294.4756,294.8446,5400.0
2014-05-01 10:10:00,295.24,295.56,292.46,294.62,4000.0,294.4457,294.7649,291.6732,293.8274,4000.0
2014-05-01 10:15:00,293.89,294.49,293.0,294.37,6000.0,293.0994,293.6977,292.2118,293.5781,6000.0
2014-05-01 10:20:00,293.82,294.29,293.62,294.29,3000.0,293.0295,293.4983,292.8301,293.4983,3000.0
2014-05-01 10:25:00,294.55,296.5,294.24,296.5,8400.0,293.7576,295.7023,293.4484,295.7023,8400.0
2014-05-01 10:30:00,296.0,297.92,295.82,297.51,6600.0,295.2037,297.1185,295.0242,296.7096,6600.0
2014-05-01 10:35:00,297.51,297.67,296.49,296.49,1700.0,296.7096,296.8692,295.6924,295.6924,1700.0
2014-05-01 10:40:00,296.4,298.0,296.3,297.51,6200.0,295.6026,297.1983,295.5029,296.7096,6200.0
2014-05-01 10:45:00,297.51,298.31,297.5,298.0,16500.0,296.7096,297.5075,296.6996,297.1983,16500.0
2014-05-01 10:50:00,298.0,298.47,297.67,298.46,10000.0,297.1983,297.667,296.8692,297.6571,10000.0
2014-05-01 10:55:00,298.06,298.44,297.7,297.7,7200.0,297.2581,297.6371,296.8991,296.8991,7200.0
2014-05-01 11:00:00,297.92,298.1,297.73,297.99,11300.0,297.1185,297.298,296.929,297.1883,11300.0
2014-05-01 11:05:00,297.86,298.05,297.13,297.27,6600.0,297.0587,297.2482,296.3306,296.4703,6600.0
2014-05-01 11:10:00,297.3,298.25,296.93,298.04,3200.0,296.5002,297.4476,296.1312,297.2382,3200.0
2014-05-01 11:15:00,298.0,298.75,297.89,298.61,11200.0,297.1983,297.9463,297.0886,297.8067,11200.0
2014-05-01 11:20:00,298.41,299.5,298.04,299.5,10500.0,297.6072,298.6943,297.2382,298.6943,10500.0
2014-05-01 11:25:00,299.7,300.0,299.06,299.13,9300.0,298.8937,299.1929,298.2554,298.3253,9300.0
2014-05-01 11:30:00,298.92,299.83,298.91,299.38,3700.0,298.1158,299.0234,298.1059,298.5746,3700.0
2014-05-01 11:35:00,299.68,300.23,299.41,299.58,7000.0,298.8738,299.4223,298.6045,298.774,7000.0
2014-05-01 11:40:00,299.35,299.91,299.15,299.63,2200.0,298.5447,299.1032,298.3452,298.8239,2200.0
2014-05-01 11:45:00,299.36,299.82,297.65,298.26,4300.0,298.5546,299.0134,296.8492,297.4576,4300.0
2014-05-01 11:50:00,297.99,298.02,296.38,297.64,3700.0,297.1883,297.2182,295.5827,296.8393,3700.0
2014-05-01 11:55:00,297.72,297.99,297.18,297.49,2700.0,296.9191,297.1883,296.3805,296.6897,2700.0
2014-05-01 12:00:00,298.0,298.58,297.66,298.58,1600.0,297.1983,297.7767,296.8592,297.7767,1600.0
2014-05-01 12:05:00,298.27,299.44,297.97,299.43,15300.0,297.4676,298.6344,297.1684,298.6245,15300.0
2014-05-01 12:10:00,299.53,299.73,299.1,299.73,3700.0,298.7242,298.9236,298.2953,298.9236,3700.0
2014-05-01 12:15:00,299.38,299.38,299.0,299.0,6000.0,298.5746,298.5746,298.1956,298.1956,6000.0
2014-05-01 12:20:00,298.97,299.2,298.55,299.17,10000.0,298.1657,298.3951,297.7468,298.3652,10000.0
2014-05-01 12:25:00,299.11,299.71,299.11,299.38,2000.0,298.3053,298.9037,298.3053,298.5746,2000.0
2014-05-01 12:30:00,299.4,299.65,299.05,299.65,6400.0,298.5945,298.8439,298.2455,298.8439,6400.0
2014-05-01 12:35:00,299.89,300.0,299.3,299.3,2200.0,299.0832,299.1929,298.4948,298.4948,2200.0
2014-05-01 12:40:00,299.31,299.95,299.06,299.06,3200.0,298.5048,299.1431,298.2554,298.2554,3200.0
2014-05-01 12:45:00,299.17,299.55,298.8,299.55,5700.0,298.3652,298.7441,297.9961,298.7441,5700.0
2014-05-01 12:50:00,299.09,299.39,299.09,299.3,1400.0,298.2854,298.5846,298.2854,298.4948,1400.0
2014-05-01 12:55:00,299.17,299.65,299.17,299.65,1600.0,298.3652,298.8439,298.3652,298.8439,1600.0
2014-05-01 13:00:00,299.12,299.88,299.12,299.84,3400.0,298.3153,299.0732,298.3153,299.0334,3400.0
2014-05-01 13:05:00,299.66,300.2,299.66,300.07,2700.0,298.8538,299.3924,298.8538,299.2627,2700.0
2014-05-01 13:10:00,299.66,299.91,299.09,299.72,4100.0,298.8538,299.1032,298.2854,298.9137,4100.0
2014-05-01 13:15:00,299.8,300.05,299.12,299.17,7700.0,298.9935,299.2428,298.3153,298.3652,7700.0
2014-05-01 13:20:00,299.16,299.41,298.9,298.9,21700.0,298.3552,298.6045,298.0959,298.0959,21700.0
2014-05-01 13:25:00,299.27,299.53,299.0,299.38,2800.0,298.4649,298.7242,298.1956,298.5746,2800.0
2014-05-01 13:30:00,299.16,299.9,299.0,299.37,7000.0,298.3552,299.0932,298.1956,298.5646,7000.0
2014-05-01 13:35:00,299.13,299.45,299.13,299.45,500.0,298.3253,298.6444,298.3253,298.6444,500.0
2014-05-01 13:40:00,299.55,299.77,299.17,299.69,4800.0,298.7441,298.9635,298.3652,298.8838,4800.0
2014-05-01 13:45:00,299.72,300.19,299.48,299.48,4200.0,298.9137,299.3824,298.6743,298.6743,4200.0
2014-05-01 13:50:00,299.66,299.66,299.12,299.21,12600.0,298.8538,298.8538,298.3153,298.405,12600.0
2014-05-01 13:55:00,299.25,299.34,298.8,299.17,8600.0,298.4449,298.5347,297.9961,298.3652,8600.0
2014-05-01 14:00:00,299.08,299.51,299.0,299.29,17500.0,298.2754,298.7042,298.1956,298.4848,17500.0
2014-05-01 14:05:00,299.29,299.54,299.0,299.54,6400.0,298.4848,298.7342,298.1956,298.7342,6400.0
2014-05-01 14:10:00,299.51,299.63,299.06,299.4,13900.0,298.7042,298.8239,298.2554,298.5945,13900.0
2014-05-01 14:15:00,299.41,299.59,299.0,299.46,11600.0,298.6045,298.784,298.1956,298.6544,11600.0
2014-05-01 14:20:00,299.17,299.49,299.13,299.13,6700.0,298.3652,298.6843,298.3253,298.3253,6700.0
2014-05-01 14:25:00,299.15,299.67,299.15,299.21,2600.0,298.3452,298.8638,298.3452,298.405,2600.0
2014-05-01 14:30:00,299.41,299.68,299.09,299.26,3900.0,298.6045,298.8738,298.2854,298.4549,3900.0
2014-05-01 14:35:00,299.3,299.35,299.05,299.13,5100.0,298.4948,298.5447,298.2455,298.3253,5100.0
2014-05-01 14:40:00,299.17,299.26,298.71,298.92,3700.0,298.3652,298.4549,297.9064,298.1158,3700.0
2014-05-01 14:45:00,298.88,299.54,298.88,299.35,4400.0,298.0759,298.7342,298.0759,298.5447,4400.0
2014-05-01 14:50:00,299.49,299.66,298.99,298.99,2000.0,298.6843,298.8538,298.1856,298.1856,2000.0
2014-05-01 14:55:00,299.3,299.87,299.17,299.49,1800.0,298.4948,299.0633,298.3652,298.6843,1800.0
2014-05-01 15:00:00,299.14,299.49,299.14,299.16,1300.0,298.3352,298.6843,298.3352,298.3552,1300.0
2014-05-01 15:05:00,299.17,299.68,299.03,299.17,5500.0,298.3652,298.8738,298.2255,298.3652,5500.0
2014-05-01 15:10:00,299.24,299.45,299.07,299.38,2400.0,298.435,298.6444,298.2654,298.5746,2400.0
2014-05-01 15:15:00,299.64,299.8,299.27,299.27,3200.0,298.8339,298.9935,298.4649,298.4649,3200.0
2014-05-01 15:20:00,299.42,299.69,299.02,299.02,3800.0,298.6145,298.8838,298.2156,298.2156,3800.0
2014-05-01 15:25:00,298.91,299.33,298.9,299.07,4700.0,298.1059,298.5247,298.0959,298.2654,4700.0
2014-05-01 15:30:00,299.13,299.22,298.49,299.22,5300.0,298.3253,298.415,297.687,298.415,5300.0
2014-05-01 15:35:00,299.21,299.21,298.2,298.67,5700.0,298.405,298.405,297.3978,297.8665,5700.0
2014-05-01 15:40:00,298.55,299.0,298.28,298.28,3400.0,297.7468,298.1956,297.4775,297.4775,3400.0
2014-05-01 15:45:00,298.39,298.7,298.12,298.33,8500.0,297.5873,297.8964,297.318,297.5274,8500.0
2014-05-01 15:50:00,298.48,299.05,298.48,298.85,8800.0,297.677,298.2455,297.677,298.046,8800.0
2014-05-01 15:55:00,299.11,299.14,298.46,299.14,17500.0,298.3053,298.3352,297.6571,298.3352,17500.0
2014-05-02 09:30:00,299.96,300.18,297.67,300.18,12400.0,299.153,299.3724,296.8692,299.3724,12400.0
2014-05-02 09:35:00,299.87,299.87,298.22,299.25,3600.0,299.0633,299.0633,297.4177,298.4449,3600.0
2014-05-02 09:40:00,298.6,298.96,296.11,296.11,2600.0,297.7967,298.1557,295.3134,295.3134,2600.0
2014-05-02 09:45:00,296.88,298.28,293.57,293.71,5600.0,296.0813,297.4775,292.7802,292.9198,5600.0
2014-05-02 09:50:00,293.51,295.58,293.18,293.18,6600.0,292.7204,294.7848,292.3913,292.3913,6600.0
2014-05-02 09:55:00,293.56,295.52,292.02,295.52,6900.0,292.7702,294.725,291.2344,294.725,6900.0
2014-05-02 10:00:00,295.53,295.53,293.65,294.44,2300.0,294.7349,294.7349,292.86,293.6479,2300.0
2014-05-02 10:05:00,294.14,296.15,293.95,296.15,3600.0,293.3487,295.3533,293.1592,295.3533,3600.0
2014-05-02 10:10:00,295.96,296.54,295.24,295.81,4700.0,295.1638,295.7422,294.4457,295.0142,4700.0
2014-05-02 10:15:00,296.19,296.2,295.5,296.2,2100.0,295.3932,295.4031,294.705,295.4031,2100.0
2014-05-02 10:20:00,296.8,296.8,294.93,295.82,3500.0,296.0015,296.0015,294.1366,295.0242,3500.0
2014-05-02 10:25:00,295.56,295.98,294.97,295.69,12600.0,294.7649,295.1837,294.1765,294.8945,12600.0
2014-05-02 10:30:00,295.56,296.76,295.32,296.75,12000.0,294.7649,295.9616,294.5255,295.9517,12000.0
2014-05-02 10:35:00,296.37,296.94,296.0,296.33,4200.0,295.5727,296.1412,295.2037,295.5328,4200.0
2014-05-02 10:40:00,296.0,296.32,295.35,296.3,4200.0,295.2037,295.5228,294.5554,295.5029,4200.0
2014-05-02 10:45:00,296.31,296.53,295.0,295.0,5500.0,295.5128,295.7323,294.2064,294.2064,5500.0
2014-05-02 10:50:00,295.23,296.03,294.78,294.99,8800.0,294.4358,295.2336,293.987,294.1964,8800.0
2014-05-02 10:55:00,295.03,295.26,294.0,294.0,2200.0,294.2363,294.4657,293.2091,293.2091,2200.0
2014-05-02 11:00:00,293.7,295.22,293.7,294.15,3700.0,292.9099,294.4258,292.9099,293.3587,3700.0
2014-05-02 11:05:00,294.42,296.48,294.42,296.48,5100.0,293.6279,295.6824,293.6279,295.6824,5100.0
2014-05-02 11:10:00,295.72,295.72,295.0,295.57,1500.0,294.9244,294.9244,294.2064,294.7748,1500.0
2014-05-02 11:15:00,295.54,295.8,295.37,295.74,2300.0,294.7449,295.0042,294.5754,294.9444,2300.0
2014-05-02 11:20:00,295.85,295.99,295.56,295.7,600.0,295.0541,295.1937,294.7649,294.9045,600.0
2014-05-02 11:25:00,295.14,295.54,295.0,295.3,7800.0,294.346,294.7449,294.2064,294.5056,7800.0
2014-05-02 11:30:00,295.36,296.67,295.36,296.66,2900.0,294.5654,295.8719,294.5654,295.8619,2900.0
2014-05-02 11:35:00,296.16,296.49,295.55,295.55,3000.0,295.3633,295.6924,294.7549,294.7549,3000.0
2014-05-02 11:40:00,295.41,295.41,295.06,295.14,1000.0,294.6153,294.6153,294.2662,294.346,1000.0
2014-05-02 11:45:00,295.27,295.67,295.09,295.5,6400.0,294.4756,294.8746,294.2961,294.705,6400.0
2014-05-02 11:50:00,295.69,296.11,295.69,296.1,1400.0,294.8945,295.3134,294.8945,295.3034,1400.0
2014-05-02 11:55:00,295.99,296.15,295.72,296.15,4700.0,295.1937,295.3533,294.9244,295.3533,4700.0
2014-05-02 12:00:00,296.23,296.23,295.89,296.07,1400.0,295.4331,295.4331,295.094,295.2735,1400.0
2014-05-02 12:05:00,295.87,296.22,295.87,296.22,2300.0,295.074,295.4231,295.074,295.4231,2300.0
2014-05-02 12:10:00,296.0,296.13,295.7,296.08,2600.0,295.2037,295.3333,294.9045,295.2835,2600.0
2014-05-02 12:15:00,295.84,296.12,295.75,295.75,1100.0,295.0441,295.3234,294.9544,294.9544,1100.0
2014-05-02 12:20:00,296.11,296.37,295.95,296.32,2900.0,295.3134,295.5727,295.1538,295.5228,2900.0
2014-05-02 12:25:00,296.06,296.27,295.73,295.73,2500.0,295.2635,295.473,294.9344,294.9344,2500.0
2014-05-02 12:30:00,295.89,296.11,295.89,295.98,1200.0,295.094,295.3134,295.094,295.1837,1200.0
2014-05-02 12:35:00,296.43,297.0,296.24,296.84,4000.0,295.6325,296.201,295.443,296.0414,4000.0
2014-05-02 12:40:00,296.82,297.32,296.73,297.29,3700.0,296.0215,296.5201,295.9317,296.4902,3700.0
2014-05-02 12:45:00,297.17,297.28,297.12,297.12,1500.0,296.3705,296.4802,296.3207,296.3207,1500.0
2014-05-02 12:50:00,297.0,297.0,295.89,295.91,2900.0,296.201,296.201,295.094,295.1139,2900.0
2014-05-02 12:55:00,295.65,295.85,295.39,295.81,3600.0,294.8546,295.0541,294.5953,295.0142,3600.0
2014-05-02 13:00:00,295.74,296.07,295.54,295.85,3600.0,294.9444,295.2735,294.7449,295.0541,3600.0
2014-05-02 13:05:00,295.92,296.01,295.01,295.01,2000.0,295.1239,295.2137,294.2163,294.2163,2000.0
2014-05-02 13:10:00,295.13,295.62,294.82,294.82,6700.0,294.336,294.8247,294.0269,294.0269,6700.0
2014-05-02 13:15:00,294.8,294.81,294.16,294.66,6300.0,294.0069,294.0169,293.3686,293.8673,6300.0
2014-05-02 13:20:00,294.73,295.13,294.57,294.69,3000.0,293.9371,294.336,293.7775,293.8972,3000.0
2014-05-02 13:25:00,294.73,294.73,294.18,294.18,1000.0,293.9371,293.9371,293.3886,293.3886,1000.0
2014-05-02 13:30:00,294.5,294.62,293.51,293.78,4600.0,293.7077,293.8274,292.7204,292.9897,4600.0
2014-05-02 13:35:00,293.55,293.55,292.51,293.05,8700.0,292.7603,292.7603,291.7231,292.2616,8700.0
2014-05-02 13:40:00,292.92,292.92,292.44,292.78,5600.0,292.132,292.132,291.6533,291.9923,5600.0
2014-05-02 13:45:00,292.93,293.13,292.63,293.0,5200.0,292.1419,292.3414,291.8427,292.2118,5200.0
2014-05-02 13:50:00,292.98,293.2,292.51,292.99,2900.0,292.1918,292.4112,291.7231,292.2018,2900.0
2014-05-02 13:55:00,292.76,292.95,292.12,292.3,6400.0,291.9724,292.1619,291.3341,291.5136,6400.0
2014-05-02 14:00:00,292.56,292.88,292.1,292.88,2400.0,291.7729,292.0921,291.3142,292.0921,2400.0
2014-05-02 14:05:00,292.83,292.99,291.88,292.58,2800.0,292.0422,292.2018,291.0948,291.7929,2800.0
2014-05-02 14:10:00,292.52,292.65,292.45,292.46,1300.0,291.733,291.8627,291.6632,291.6732,1300.0
2014-05-02 14:15:00,292.8,293.28,292.6,293.0,3700.0,292.0123,292.491,291.8128,292.2118,3700.0
2014-05-02 14:20:00,293.16,293.16,292.15,292.25,1800.0,292.3713,292.3713,291.364,291.4638,1800.0
2014-05-02 14:25:00,292.29,292.95,292.08,292.62,2900.0,291.5037,292.1619,291.2942,291.8328,2900.0
2014-05-02 14:30:00,292.25,293.25,292.2,293.25,7000.0,291.4638,292.4611,291.4139,292.4611,7000.0
2014-05-02 14:35:00,293.25,293.65,293.12,293.13,2800.0,292.4611,292.86,292.3314,292.3414,2800.0
2014-05-02 14:40:00,293.02,293.31,292.85,292.93,4700.0,292.2317,292.5209,292.0622,292.1419,4700.0
2014-05-02 14:45:00,292.94,293.37,292.94,292.99,5300.0,292.1519,292.5808,292.1519,292.2018,5300.0
2014-05-02 14:50:00,293.54,294.0,293.49,293.49,4500.0,292.7503,293.2091,292.7004,292.7004,4500.0
2014-05-02 14:55:00,293.51,294.42,293.46,294.13,8400.0,292.7204,293.6279,292.6705,293.3387,8400.0
2014-05-02 15:00:00,294.23,294.87,294.12,294.69,5500.0,293.4384,294.0767,293.3287,293.8972,5500.0
2014-05-02 15:05:00,295.0,295.08,294.83,295.08,4400.0,294.2064,294.2862,294.0368,294.2862,4400.0
2014-05-02 15:10:00,294.92,295.02,294.67,294.75,3700.0,294.1266,294.2263,293.8773,293.957,3700.0
2014-05-02 15:15:00,294.55,294.92,294.34,294.5,3900.0,293.7576,294.1266,293.5481,293.7077,3900.0
2014-05-02 15:20:00,294.61,294.67,293.76,293.93,5700.0,293.8174,293.8773,292.9697,293.1392,5700.0
2014-05-02 15:25:00,294.01,294.08,293.76,294.01,3300.0,293.219,293.2888,292.9697,293.219,3300.0
2014-05-02 15:30:00,294.0,294.03,293.06,293.06,3000.0,293.2091,293.239,292.2716,292.2716,3000.0
2014-05-02 15:35:00,293.08,293.82,293.07,293.76,2000.0,292.2915,293.0295,292.2816,292.9697,2000.0
2014-05-02 15:40:00,293.67,293.85,293.42,293.57,5000.0,292.8799,293.0595,292.6306,292.7802,5000.0
2014-05-02 15:45:00,293.63,293.88,293.4,293.61,4300.0,292.8401,293.0894,292.6107,292.8201,4300.0
2014-05-02 15:50:00,293.77,294.66,293.64,294.03,14300.0,292.9797,293.8673,292.85,293.239,14300.0
2014-05-02 15:55:00,294.43,294.54,293.37,293.41,13500.0,293.6379,293.7476,292.5808,292.6206,13500.0
2014-05-05 09:30:00,291.73,292.78,289.73,290.11,14700.0,290.9452,291.9923,288.9505,289.3295,14700.0
2014-05-05 09:35:00,290.01,291.66,290.0,290.73,11000.0,289.2298,290.8754,289.2198,289.9479,11000.0
2014-05-05 09:40:00,291.45,294.99,290.85,294.49,10900.0,290.6659,294.1964,290.0675,293.6977,10900.0
2014-05-05 09:45:00,293.82,294.79,292.77,292.77,7000.0,293.0295,293.9969,291.9824,291.9824,7000.0
2014-05-05 09:50:00,292.77,293.46,290.89,293.21,10600.0,291.9824,292.6705,290.1074,292.4212,10600.0
2014-05-05 09:55:00,293.42,296.5,293.42,296.5,13600.0,292.6306,295.7023,292.6306,295.7023,13600.0
2014-05-05 10:00:00,296.47,297.63,295.48,295.48,10200.0,295.6724,296.8293,294.6851,294.6851,10200.0
2014-05-05 10:05:00,295.86,296.61,295.43,296.61,18400.0,295.0641,295.812,294.6352,295.812,18400.0
2014-05-05 10:10:00,296.18,298.21,296.18,297.62,7900.0,295.3832,297.4077,295.3832,296.8193,7900.0
2014-05-05 10:15:00,298.16,298.16,297.14,298.0,7800.0,297.3579,297.3579,296.3406,297.1983,7800.0
2014-05-05 10:20:00,297.65,298.25,296.96,298.25,10400.0,296.8492,297.4476,296.1611,297.4476,10400.0
2014-05-05 10:25:00,298.29,298.29,297.14,297.25,7100.0,297.4875,297.4875,296.3406,296.4503,7100.0
2014-05-05 10:30:00,297.01,297.45,296.66,297.06,4000.0,296.211,296.6498,295.8619,296.2608,4000.0
2014-05-05 10:35:00,296.71,297.15,296.32,296.63,6000.0,295.9118,296.3506,295.5228,295.832,6000.0
2014-05-05 10:40:00,296.57,297.43,296.22,296.22,22800.0,295.7721,296.6298,295.4231,295.4231,22800.0
2014-05-05 10:45:00,295.98,296.76,295.5,296.27,29500.0,295.1837,295.9616,294.705,295.473,29500.0
2014-05-05 10:50:00,296.7,297.0,296.4,296.87,3700.0,295.9018,296.201,295.6026,296.0713,3700.0
2014-05-05 10:55:00,296.91,296.95,296.24,296.5,5200.0,296.1112,296.1511,295.443,295.7023,5200.0
2014-05-05 11:00:00,296.9,297.06,296.38,296.73,7100.0,296.1013,296.2608,295.5827,295.9317,7100.0
2014-05-05 11:05:00,296.82,297.31,296.82,296.94,3900.0,296.0215,296.5102,296.0215,296.1412,3900.0
2014-05-05 11:10:00,296.95,297.0,296.7,296.72,7000.0,296.1511,296.201,295.9018,295.9217,7000.0
2014-05-05 11:15:00,296.75,297.32,296.7,297.32,8600.0,295.9517,296.5201,295.9018,296.5201,8600.0
2014-05-05 11:20:00,297.38,297.9,297.38,297.89,2400.0,296.58,297.0986,296.58,297.0886,2400.0
2014-05-05 11:25:00,297.8,298.56,297.35,298.56,5000.0,296.9988,297.7568,296.55,297.7568,5000.0
2014-05-05 11:30:00,298.5,298.6,298.0,298.0,3100.0,297.697,297.7967,297.1983,297.1983,3100.0
2014-05-05 11:35:00,298.22,299.32,298.22,299.32,6000.0,297.4177,298.5147,297.4177,298.5147,6000.0
2014-05-05 11:40:00,299.41,299.78,298.93,299.06,4600.0,298.6045,298.9735,298.1258,298.2554,4600.0
2014-05-05 11:45:00,299.16,299.31,298.77,299.31,3200.0,298.3552,298.5048,297.9662,298.5048,3200.0
2014-05-05 11:50:00,299.15,299.42,298.53,299.25,2800.0,298.3452,298.6145,297.7269,298.4449,2800.0
2014-05-05 11:55:00,299.48,299.75,299.21,299.71,2100.0,298.6743,298.9436,298.405,298.9037,2100.0
2014-05-05 12:00:00,299.8,299.86,299.17,299.28,1400.0,298.9935,299.0533,298.3652,298.4749,1400.0
2014-05-05 12:05:00,298.98,298.98,298.38,298.38,900.0,298.1757,298.1757,297.5773,297.5773,900.0
2014-05-05 12:10:00,298.46,299.33,298.23,299.33,3700.0,297.6571,298.5247,297.4277,298.5247,3700.0
2014-05-05 12:15:00,299.23,299.43,299.12,299.12,900.0,298.425,298.6245,298.3153,298.3153,900.0
2014-05-05 12:20:00,299.36,299.41,299.14,299.38,1900.0,298.5546,298.6045,298.3352,298.5746,1900.0
2014-05-05 12:25:00,299.2,299.24,298.93,299.06,1800.0,298.3951,298.435,298.1258,298.2554,1800.0
2014-05-05 12:30:00,298.91,298.91,298.37,298.85,3700.0,298.1059,298.1059,297.5673,298.046,3700.0
2014-05-05 12:35:00,298.75,298.88,298.6,298.61,1100.0,297.9463,298.0759,297.7967,297.8067,1100.0
2014-05-05 12:40:00,298.6,298.8,298.46,298.63,1300.0,297.7967,297.9961,297.6571,297.8266,1300.0
2014-05-05 12:45:00,298.73,298.94,298.49,298.89,3600.0,297.9263,298.1358,297.687,298.0859,3600.0
2014-05-05 12:50:00,298.96,299.07,298.75,298.97,1300.0,298.1557,298.2654,297.9463,298.1657,1300.0
2014-05-05 12:55:00,299.29,299.29,298.13,298.34,3500.0,298.4848,298.4848,297.328,297.5374,3500.0
2014-05-05 13:00:00,298.22,298.65,298.17,298.23,2000.0,297.4177,297.8466,297.3678,297.4277,2000.0
2014-05-05 13:05:00,298.04,298.83,298.04,298.78,4100.0,297.2382,298.0261,297.2382,297.9762,4100.0
2014-05-05 13:10:00,298.47,298.47,298.13,298.13,1600.0,297.667,297.667,297.328,297.328,1600.0
2014-05-05 13:15:00,298.34,298.78,298.09,298.78,3000.0,297.5374,297.9762,297.2881,297.9762,3000.0
2014-05-05 13:20:00,298.69,298.69,298.51,298.51,800.0,297.8864,297.8864,297.7069,297.7069,800.0
2014-05-05 13:25:00,298.82,299.03,298.64,298.8,2500.0,298.0161,298.2255,297.8366,297.9961,2500.0
2014-05-05 13:30:00,298.68,299.07,298.68,298.87,2100.0,297.8765,298.2654,297.8765,298.066,2100.0
2014-05-05 13:35:00,298.68,298.89,298.57,298.71,900.0,297.8765,298.0859,297.7668,297.9064,900.0
2014-05-05 13:40:00,298.43,298.69,298.26,298.61,1300.0,297.6271,297.8864,297.4576,297.8067,1300.0
2014-05-05 13:45:00,298.54,299.02,298.47,298.83,8700.0,297.7368,298.2156,297.667,298.0261,8700.0
2014-05-05 13:50:00,298.86,299.38,298.85,299.38,4800.0,298.056,298.5746,298.046,298.5746,4800.0
2014-05-05 13:55:00,299.24,299.24,298.61,298.61,3200.0,298.435,298.435,297.8067,297.8067,3200.0
2014-05-05 14:00:00,298.74,299.38,298.74,299.24,4600.0,297.9363,298.5746,297.9363,298.435,4600.0
2014-05-05 14:05:00,299.25,299.36,299.09,299.13,4000.0,298.4449,298.5546,298.2854,298.3253,4000.0
2014-05-05 14:10:00,299.14,299.22,298.91,299.19,4600.0,298.3352,298.415,298.1059,298.3851,4600.0
2014-05-05 14:15:00,299.15,299.17,298.9,298.9,5600.0,298.3452,298.3652,298.0959,298.0959,5600.0
2014-05-05 14:20:00,298.89,299.14,298.77,299.14,4100.0,298.0859,298.3352,297.9662,298.3352,4100.0
2014-05-05 14:25:00,299.04,299.07,298.75,298.97,1900.0,298.2355,298.2654,297.9463,298.1657,1900.0
2014-05-05 14:30:00,298.72,299.25,298.67,298.96,6400.0,297.9164,298.4449,297.8665,298.1557,6400.0
2014-05-05 14:35:00,298.96,299.16,298.71,299.06,16800.0,298.1557,298.3552,297.9064,298.2554,16800.0
2014-05-05 14:40:00,299.0,299.26,298.9,299.16,10800.0,298.1956,298.4549,298.0959,298.3552,10800.0
2014-05-05 14:45:00,299.17,299.35,298.82,299.0,14800.0,298.3652,298.5447,298.0161,298.1956,14800.0
2014-05-05 14:50:00,299.0,299.31,298.62,299.0,11000.0,298.1956,298.5048,297.8166,298.1956,11000.0
2014-05-05 14:55:00,299.09,299.26,298.52,298.84,10100.0,298.2854,298.4549,297.7169,298.036,10100.0
2014-05-05 15:00:00,299.0,299.07,298.55,298.67,10700.0,298.1956,298.2654,297.7468,297.8665,10700.0
2014-05-05 15:05:00,298.71,299.19,298.19,298.74,11800.0,297.9064,298.3851,297.3878,297.9363,11800.0
2014-05-05 15:10:00,298.97,299.01,298.29,298.38,4600.0,298.1657,298.2056,297.4875,297.5773,4600.0
2014-05-05 15:15:00,298.58,298.72,298.21,298.32,7000.0,297.7767,297.9164,297.4077,297.5174,7000.0
2014-05-05 15:20:00,298.48,298.81,298.4,298.8,5100.0,297.677,298.0061,297.5972,297.9961,5100.0
2014-05-05 15:25:00,298.85,298.88,298.35,298.84,16400.0,298.046,298.0759,297.5474,298.036,16400.0
2014-05-05 15:30:00,299.0,299.07,298.32,298.86,14600.0,298.1956,298.2654,297.5174,298.056,14600.0
2014-05-05 15:35:00,298.83,299.0,298.54,299.0,14000.0,298.0261,298.1956,297.7368,298.1956,14000.0
2014-05-05 15:40:00,298.99,299.26,298.54,298.54,8000.0,298.1856,298.4549,297.7368,297.7368,8000.0
2014-05-05 15:45:00,298.81,299.12,298.72,298.95,8600.0,298.0061,298.3153,297.9164,298.1457,8600.0
2014-05-05 15:50:00,299.13,299.15,298.63,298.67,11300.0,298.3253,298.3452,297.8266,297.8665,11300.0
2014-05-05 15:55:00,298.74,299.29,298.52,298.98,25500.0,297.9363,298.4848,297.7169,298.1757,25500.0
2014-05-06 09:30:00,298.29,299.87,296.48,296.5,5700.0,297.4875,299.0633,295.6824,295.7023,5700.0
2014-05-06 09:35:00,299.59,299.59,296.03,297.99,5500.0,298.784,298.784,295.2336,297.1883,5500.0
2014-05-06 09:40:00,297.55,297.9,296.76,297.9,3100.0,296.7495,297.0986,295.9616,297.0986,3100.0
2014-05-06 09:45:00,296.95,297.62,296.9,297.12,2300.0,296.1511,296.8193,296.1013,296.3207,2300.0
2014-05-06 09:50:00,297.1,298.93,296.86,298.93,3800.0,296.3007,298.1258,296.0614,298.1258,3800.0
2014-05-06 09:55:00,298.47,298.75,297.7,298.57,3400.0,297.667,297.9463,296.8991,297.7668,3400.0
2014-05-06 10:00:00,297.9,298.34,297.16,297.72,3900.0,297.0986,297.5374,296.3606,296.9191,3900.0
2014-05-06 10:05:00,297.53,297.53,296.12,296.46,7900.0,296.7296,296.7296,295.3234,295.6624,7900.0
2014-05-06 10:10:00,296.46,296.82,296.1,296.43,3000.0,295.6624,296.0215,295.3034,295.6325,3000.0
2014-05-06 10:15:00,296.72,297.23,296.72,297.23,5900.0,295.9217,296.4304,295.9217,296.4304,5900.0
2014-05-06 10:20:00,297.23,298.13,297.23,298.09,4500.0,296.4304,297.328,296.4304,297.2881,4500.0
2014-05-06 10:25:00,297.88,298.09,297.4,297.76,2800.0,297.0786,297.2881,296.5999,296.9589,2800.0
2014-05-06 10:30:00,297.72,299.18,297.72,299.07,20800.0,296.9191,298.3751,296.9191,298.2654,20800.0
2014-05-06 10:35:00,299.17,299.18,298.69,298.93,3200.0,298.3652,298.3751,297.8864,298.1258,3200.0
2014-05-06 10:40:00,298.95,299.29,298.57,299.29,6300.0,298.1457,298.4848,297.7668,298.4848,6300.0
2014-05-06 10:45:00,298.99,299.29,298.7,299.01,7700.0,298.1856,298.4848,297.8964,298.2056,7700.0
2014-05-06 10:50:00,299.01,299.01,298.56,298.75,2700.0,298.2056,298.2056,297.7568,297.9463,2700.0
2014-05-06 10:55:00,298.75,298.96,297.03,297.03,6300.0,297.9463,298.1557,296.2309,296.2309,6300.0
2014-05-06 11:00:00,297.01,297.92,296.51,297.59,7100.0,296.211,297.1185,295.7123,296.7894,7100.0
2014-05-06 11:05:00,297.49,297.76,296.31,296.76,8200.0,296.6897,296.9589,295.5128,295.9616,8200.0
2014-05-06 11:10:00,296.87,297.18,296.52,296.82,8400.0,296.0713,296.3805,295.7223,296.0215,8400.0
2014-05-06 11:15:00,296.53,297.3,296.53,297.18,3700.0,295.7323,296.5002,295.7323,296.3805,3700.0
2014-05-06 11:20:00,296.81,297.95,296.81,297.75,6700.0,296.0115,297.1484,296.0115,296.949,6700.0
2014-05-06 11:25:00,297.55,297.95,297.21,297.67,13700.0,296.7495,297.1484,296.4104,296.8692,13700.0
2014-05-06 11:30:00,297.56,297.86,297.17,297.47,4500.0,296.7595,297.0587,296.3705,296.6697,4500.0
2014-05-06 11:35:00,297.38,297.82,297.21,297.63,4200.0,296.58,297.0188,296.4104,296.8293,4200.0
2014-05-06 11:40:00,297.62,297.86,297.18,297.5,12200.0,296.8193,297.0587,296.3805,296.6996,12200.0
2014-05-06 11:45:00,297.18,297.47,296.49,296.8,5800.0,296.3805,296.6697,295.6924,296.0015,5800.0
2014-05-06 11:50:00,296.73,296.88,296.28,296.44,4400.0,295.9317,296.0813,295.4829,295.6425,4400.0
2014-05-06 11:55:00,296.39,296.69,296.21,296.38,8400.0,295.5926,295.8918,295.4131,295.5827,8400.0
2014-05-06 12:00:00,296.28,296.39,295.64,295.81,9800.0,295.4829,295.5926,294.8446,295.0142,9800.0
2014-05-06 12:05:00,295.81,295.83,295.32,295.51,3100.0,295.0142,295.0341,294.5255,294.715,3100.0
2014-05-06 12:10:00,295.5,295.57,295.2,295.41,3100.0,294.705,294.7748,294.4058,294.6153,3100.0
2014-05-06 12:15:00,295.43,295.49,294.77,295.49,5400.0,294.6352,294.6951,293.977,294.6951,5400.0
2014-05-06 12:20:00,295.12,295.49,294.98,295.3,3500.0,294.326,294.6951,294.1864,294.5056,3500.0
2014-05-06 12:25:00,295.2,295.47,294.65,294.79,5000.0,294.4058,294.6751,293.8573,293.9969,5000.0
2014-05-06 12:30:00,294.83,295.18,294.78,295.01,1900.0,294.0368,294.3859,293.987,294.2163,1900.0
2014-05-06 12:35:00,294.93,295.19,294.88,295.06,1200.0,294.1366,294.3959,294.0867,294.2662,1200.0
2014-05-06 12:40:00,295.01,295.33,295.0,295.16,1400.0,294.2163,294.5355,294.2064,294.3659,1400.0
2014-05-06 12:45:00,295.13,295.2,294.64,294.98,4000.0,294.336,294.4058,293.8473,294.1864,4000.0
2014-05-06 12:50:00,294.96,295.06,294.5,294.5,3200.0,294.1665,294.2662,293.7077,293.7077,3200.0
2014-05-06 12:55:00,294.62,294.75,294.4,294.68,1000.0,293.8274,293.957,293.608,293.8872,1000.0
2014-05-06 13:00:00,294.69,294.81,294.43,294.74,2500.0,293.8972,294.0169,293.6379,293.9471,2500.0
2014-05-06 13:05:00,294.63,294.92,294.4,294.5,7200.0,293.8374,294.1266,293.608,293.7077,7200.0
2014-05-06 13:10:00,294.45,294.75,294.35,294.46,11300.0,293.6579,293.957,293.5581,293.6678,11300.0
2014-05-06 13:15:00,294.34,294.75,294.25,294.65,4500.0,293.5481,293.957,293.4584,293.8573,4500.0
2014-05-06 13:20:00,294.48,294.71,294.3,294.41,5700.0,293.6878,293.9172,293.5083,293.618,5700.0
2014-05-06 13:25:00,294.35,294.35,293.72,294.02,12600.0,293.5581,293.5581,292.9298,293.229,12600.0
2014-05-06 13:30:00,293.96,294.09,293.92,294.09,800.0,293.1692,293.2988,293.1293,293.2988,800.0
2014-05-06 13:35:00,294.01,294.19,292.29,292.29,5900.0,293.219,293.3986,291.5037,291.5037,5900.0
2014-05-06 13:40:00,292.06,292.56,291.45,291.82,5200.0,291.2743,291.7729,290.6659,291.0349,5200.0
2014-05-06 13:45:00,291.36,292.4,291.36,291.64,4500.0,290.5762,291.6134,290.5762,290.8554,4500.0
2014-05-06 13:50:00,292.03,292.55,292.03,292.5,3000.0,291.2444,291.763,291.2444,291.7131,3000.0
2014-05-06 13:55:00,292.68,292.8,291.6,291.84,1400.0,291.8926,292.0123,290.8155,291.0549,1400.0
2014-05-06 14:00:00,291.63,292.0,291.24,291.46,4000.0,290.8454,291.2144,290.4565,290.6759,4000.0
2014-05-06 14:05:00,291.34,292.12,291.07,292.01,2800.0,290.5562,291.3341,290.2869,291.2244,2800.0
2014-05-06 14:10:00,291.84,292.49,291.57,291.82,3400.0,291.0549,291.7031,290.7856,291.0349,3400.0
2014-05-06 14:15:00,291.82,292.11,291.53,291.81,4200.0,291.0349,291.3241,290.7457,291.025,4200.0
2014-05-06 14:20:00,291.52,291.97,291.5,291.85,3800.0,290.7357,291.1845,290.7158,291.0648,3800.0
2014-05-06 14:25:00,291.5,291.94,291.43,291.75,3500.0,290.7158,291.1546,290.646,290.9651,3500.0
2014-05-06 14:30:00,291.75,292.59,291.75,292.46,6800.0,290.9651,291.8029,290.9651,291.6732,6800.0
2014-05-06 14:35:00,292.28,292.49,291.94,292.37,4800.0,291.4937,291.7031,291.1546,291.5834,4800.0
2014-05-06 14:40:00,292.21,293.0,292.1,293.0,3000.0,291.4239,292.2118,291.3142,292.2118,3000.0
2014-05-06 14:45:00,292.95,292.95,292.1,292.1,3300.0,292.1619,292.1619,291.3142,291.3142,3300.0
2014-05-06 14:50:00,292.1,292.59,292.1,292.54,3000.0,291.3142,291.8029,291.3142,291.753,3000.0
2014-05-06 14:55:00,292.5,292.89,292.5,292.79,3400.0,291.7131,292.102,291.7131,292.0023,3400.0
2014-05-06 15:00:00,292.53,292.73,292.22,292.32,2700.0,291.743,291.9425,291.4339,291.5336,2700.0
2014-05-06 15:05:00,292.71,292.88,292.52,292.88,2800.0,291.9225,292.0921,291.733,292.0921,2800.0
2014-05-06 15:10:00,292.71,293.37,292.7,293.2,2600.0,291.9225,292.5808,291.9126,292.4112,2600.0
2014-05-06 15:15:00,293.05,293.65,293.05,293.5,5600.0,292.2616,292.86,292.2616,292.7104,5600.0
2014-05-06 15:20:00,293.54,293.9,293.34,293.34,4500.0,292.7503,293.1093,292.5508,292.5508,4500.0
2014-05-06 15:25:00,293.3,293.75,293.06,293.15,5300.0,292.5109,292.9597,292.2716,292.3613,5300.0
2014-05-06 15:30:00,293.2,293.31,292.95,293.17,7700.0,292.4112,292.5209,292.1619,292.3813,7700.0
2014-05-06 15:35:00,293.31,293.31,292.67,292.97,6500.0,292.5209,292.5209,291.8826,292.1818,6500.0
2014-05-06 15:40:00,292.95,292.95,292.11,292.12,10000.0,292.1619,292.1619,291.3241,291.3341,10000.0
2014-05-06 15:45:00,292.17,292.19,291.5,292.05,13200.0,291.384,291.4039,290.7158,291.2643,13200.0
2014-05-06 15:50:00,292.02,292.02,290.76,291.02,53200.0,291.2344,291.2344,289.9778,290.2371,53200.0
2014-05-06 15:55:00,291.12,291.35,290.5,290.7,36400.0,290.3368,290.5662,289.7185,289.9179,36400.0
2014-05-07 09:30:00,291.51,294.49,291.0,293.89,24600.0,290.7258,293.6977,290.2171,293.0994,24600.0
2014-05-07 09:35:00,293.89,294.0,291.31,291.31,6300.0,293.0994,293.2091,290.5263,290.5263,6300.0
2014-05-07 09:40:00,291.22,291.39,289.29,290.02,16400.0,290.4365,290.6061,288.5117,289.2398,16400.0
2014-05-07 09:45:00,290.06,290.35,288.48,289.63,10400.0,289.2797,289.5689,287.7039,288.8508,10400.0
2014-05-07 09:50:00,290.0,290.26,287.9,288.9,10200.0,289.2198,289.4791,287.1255,288.1228,10200.0
2014-05-07 09:55:00,288.63,289.69,286.46,287.27,27800.0,287.8535,288.9107,285.6893,286.4972,27800.0
2014-05-07 10:00:00,287.27,289.13,287.22,289.04,11100.0,286.4972,288.3522,286.4473,288.2624,11100.0
2014-05-07 10:05:00,288.62,289.49,287.09,287.46,6000.0,287.8435,288.7112,286.3177,286.6867,6000.0
2014-05-07 10:10:00,287.54,287.99,285.06,285.56,18100.0,286.7664,287.2152,284.2931,284.7918,18100.0
2014-05-07 10:15:00,285.52,286.56,284.53,286.0,16200.0,284.7519,285.7891,283.7645,285.2306,16200.0
2014-05-07 10:20:00,285.8,287.33,285.8,287.27,18400.0,285.0311,286.557,285.0311,286.4972,18400.0
2014-05-07 10:25:00,287.09,288.22,286.48,288.22,5200.0,286.3177,287.4446,285.7093,287.4446,5200.0
2014-05-07 10:30:00,288.7,288.82,287.39,288.05,5900.0,287.9233,288.043,286.6168,287.2751,5900.0
2014-05-07 10:35:00,288.2,289.11,287.61,287.61,6800.0,287.4247,288.3322,286.8363,286.8363,6800.0
2014-05-07 10:40:00,287.65,288.64,287.02,287.65,6400.0,286.8761,287.8635,286.2478,286.8761,6400.0
2014-05-07 10:45:00,286.99,287.84,286.99,287.81,800.0,286.2179,287.0656,286.2179,287.0357,800.0
2014-05-07 10:50:00,287.74,289.17,287.74,288.5,7500.0,286.9659,288.3921,286.9659,287.7239,7500.0
2014-05-07 10:55:00,288.32,288.32,287.28,287.66,12200.0,287.5443,287.5443,286.5071,286.8861,12200.0
2014-05-07 11:00:00,287.66,288.02,286.5,287.14,20500.0,286.8861,287.2451,285.7292,286.3675,20500.0
2014-05-07 11:05:00,287.01,287.44,286.04,286.46,5300.0,286.2379,286.6667,285.2705,285.6893,5300.0
2014-05-07 11:10:00,286.47,286.58,285.54,286.46,5400.0,285.6993,285.809,284.7718,285.6893,5400.0
2014-05-07 11:15:00,286.58,287.07,285.83,286.04,8300.0,285.809,286.2977,285.061,285.2705,8300.0
2014-05-07 11:20:00,285.96,286.61,285.87,286.0,4400.0,285.1907,285.8389,285.1009,285.2306,4400.0
2014-05-07 11:25:00,285.85,286.84,285.53,286.84,8500.0,285.081,286.0683,284.7618,286.0683,8500.0
2014-05-07 11:30:00,286.49,287.96,286.49,287.6,6000.0,285.7193,287.1853,285.7193,286.8263,6000.0
2014-05-07 11:35:00,287.59,287.64,286.5,286.61,24800.0,286.8163,286.8662,285.7292,285.8389,24800.0
2014-05-07 11:40:00,286.73,286.92,285.89,286.73,17900.0,285.9586,286.1481,285.1209,285.9586,17900.0
2014-05-07 11:45:00,286.46,287.51,286.44,287.0,8800.0,285.6893,286.7365,285.6694,286.2279,8800.0
2014-05-07 11:50:00,287.15,287.83,286.62,287.45,3800.0,286.3775,287.0557,285.8489,286.6767,3800.0
2014-05-07 11:55:00,287.63,288.37,287.09,287.7,5900.0,286.8562,287.5942,286.3177,286.926,5900.0
2014-05-07 12:00:00,287.54,287.63,286.6,286.96,3100.0,286.7664,286.8562,285.829,286.188,3100.0
2014-05-07 12:05:00,286.69,287.18,286.24,286.26,3100.0,285.9187,286.4074,285.4699,285.4899,3100.0
2014-05-07 12:10:00,286.6,287.36,286.19,286.19,3100.0,285.829,286.5869,285.4201,285.4201,3100.0
2014-05-07 12:15:00,286.19,287.29,286.17,286.95,3800.0,285.4201,286.5171,285.4001,286.178,3800.0
2014-05-07 12:20:00,286.99,287.53,286.5,286.99,6900.0,286.2179,286.7565,285.7292,286.2179,6900.0
2014-05-07 12:25:00,286.85,286.9,285.91,286.4,3800.0,286.0783,286.1282,285.1408,285.6295,3800.0
2014-05-07 12:30:00,285.96,286.5,285.96,286.46,1500.0,285.1907,285.7292,285.1907,285.6893,1500.0
2014-05-07 12:35:00,286.06,286.46,286.0,286.33,4400.0,285.2904,285.6893,285.2306,285.5597,4400.0
2014-05-07 12:40:00,286.22,286.65,285.64,285.95,6100.0,285.45,285.8788,284.8716,285.1807,6100.0
2014-05-07 12:45:00,285.9,285.99,285.16,285.65,4900.0,285.1309,285.2206,284.3928,284.8815,4900.0
2014-05-07 12:50:00,285.16,285.72,284.89,285.11,8200.0,284.3928,284.9513,284.1236,284.343,8200.0
2014-05-07 12:55:00,285.07,285.39,284.16,284.45,9200.0,284.3031,284.6222,283.3955,283.6848,9200.0
2014-05-07 13:00:00,284.32,285.02,284.31,284.84,7000.0,283.5551,284.2532,283.5451,284.0737,7000.0
2014-05-07 13:05:00,284.86,285.12,284.23,284.24,9300.0,284.0937,284.353,283.4653,283.4753,9300.0
2014-05-07 13:10:00,284.76,285.4,284.51,285.38,7300.0,283.9939,284.6322,283.7446,284.6123,7300.0
2014-05-07 13:15:00,285.37,285.95,284.51,284.91,5900.0,284.6023,285.1807,283.7446,284.1435,5900.0
2014-05-07 13:20:00,285.04,285.17,284.01,284.87,8400.0,284.2732,284.4028,283.2459,284.1036,8400.0
2014-05-07 13:25:00,284.51,284.99,284.16,284.65,6100.0,283.7446,284.2233,283.3955,283.8842,6100.0
2014-05-07 13:30:00,284.84,285.63,284.79,285.5,11200.0,284.0737,284.8616,284.0238,284.7319,11200.0
2014-05-07 13:35:00,285.1,285.96,285.0,285.36,5600.0,284.333,285.1907,284.2333,284.5923,5600.0
2014-05-07 13:40:00,285.04,285.57,284.35,285.44,10200.0,284.2732,284.8017,283.585,284.6721,10200.0
2014-05-07 13:45:00,284.99,285.35,284.38,284.38,15500.0,284.2233,284.5823,283.6149,283.6149,15500.0
2014-05-07 13:50:00,284.47,285.14,284.01,284.02,9200.0,283.7047,284.3729,283.2459,283.2559,9200.0
2014-05-07 13:55:00,284.51,284.65,283.56,284.06,7400.0,283.7446,283.8842,282.7971,283.2958,7400.0
2014-05-07 14:00:00,283.79,284.41,283.56,283.91,6900.0,283.0265,283.6449,282.7971,283.1462,6900.0
2014-05-07 14:05:00,283.85,284.67,283.57,284.25,13200.0,283.0864,283.9042,282.8071,283.4853,13200.0
2014-05-07 14:10:00,284.32,284.73,284.01,284.52,10100.0,283.5551,283.964,283.2459,283.7546,10100.0
2014-05-07 14:15:00,284.64,285.38,284.46,285.17,7400.0,283.8742,284.6123,283.6947,284.4028,7400.0
2014-05-07 14:20:00,284.87,285.38,284.68,284.68,10800.0,284.1036,284.6123,283.9141,283.9141,10800.0
2014-05-07 14:25:00,285.0,285.51,284.59,285.39,15400.0,284.2333,284.7419,283.8244,284.6222,15400.0
2014-05-07 14:30:00,285.46,285.79,285.25,285.33,11300.0,284.692,285.0211,284.4826,284.5624,11300.0
2014-05-07 14:35:00,285.41,285.64,284.97,285.23,7800.0,284.6422,284.8716,284.2034,284.4627,7800.0
2014-05-07 14:40:00,285.47,285.62,284.8,285.42,7500.0,284.702,284.8516,284.0338,284.6521,7500.0
2014-05-07 14:45:00,285.43,285.77,284.97,285.06,7800.0,284.6621,285.0012,284.2034,284.2931,7800.0
2014-05-07 14:50:00,285.29,285.36,284.7,285.31,8300.0,284.5225,284.5923,283.9341,284.5424,8300.0
2014-05-07 14:55:00,285.31,285.71,285.17,285.5,12000.0,284.5424,284.9414,284.4028,284.7319,12000.0
2014-05-07 15:00:00,285.44,285.52,284.82,285.15,9300.0,284.6721,284.7519,284.0538,284.3829,9300.0
2014-05-07 15:05:00,285.1,285.41,284.71,284.71,8000.0,284.333,284.6422,283.9441,283.9441,8000.0
2014-05-07 15:10:00,285.0,285.13,284.61,285.01,9200.0,284.2333,284.3629,283.8443,284.2432,9200.0
2014-05-07 15:15:00,284.85,285.2,284.25,284.62,20400.0,284.0837,284.4327,283.4853,283.8543,20400.0
2014-05-07 15:20:00,284.57,285.04,284.11,284.81,14100.0,283.8044,284.2732,283.3457,284.0438,14100.0
2014-05-07 15:25:00,284.65,285.13,284.47,285.1,11100.0,283.8842,284.3629,283.7047,284.333,11100.0
2014-05-07 15:30:00,284.98,285.58,284.84,285.58,13500.0,284.2133,284.8117,284.0737,284.8117,13500.0
2014-05-07 15:35:00,285.57,285.71,285.19,285.7,11700.0,284.8017,284.9414,284.4228,284.9314,11700.0
2014-05-07 15:40:00,285.52,286.08,285.45,285.82,17700.0,284.7519,285.3104,284.6821,285.0511,17700.0
2014-05-07 15:45:00,285.8,287.06,285.78,286.72,25300.0,285.0311,286.2877,285.0112,285.9486,25300.0
2014-05-07 15:50:00,286.73,287.2,286.22,286.75,43200.0,285.9586,286.4274,285.45,285.9786,43200.0
2014-05-07 15:55:00,286.95,287.8,285.81,286.66,61200.0,286.178,287.0257,285.0411,285.8888,61200.0
2014-05-08 09:30:00,278.34,285.0,278.0,280.75,49900.0,277.5912,284.2333,277.2521,279.9947,49900.0
2014-05-08 09:35:00,281.04,282.99,278.42,280.04,14800.0,280.2839,282.2287,277.671,279.2866,14800.0
2014-05-08 09:40:00,280.03,280.75,278.4,280.5,19400.0,279.2766,279.9947,277.651,279.7454,19400.0
2014-05-08 09:45:00,280.26,282.5,279.65,282.19,26200.0,279.506,281.74,278.8977,281.4308,26200.0
2014-05-08 09:50:00,281.63,282.17,279.34,279.85,28400.0,280.8723,281.4109,278.5885,279.0971,28400.0
2014-05-08 09:55:00,279.82,282.12,279.75,281.0,10700.0,279.0672,281.361,278.9974,280.244,10700.0
2014-05-08 10:00:00,280.92,281.75,280.51,281.75,3700.0,280.1643,280.992,279.7554,280.992,3700.0
2014-05-08 10:05:00,281.99,282.5,280.85,282.33,18000.0,281.2314,281.74,280.0944,281.5705,18000.0
2014-05-08 10:10:00,281.69,282.78,281.12,282.49,27000.0,280.9322,282.0192,280.3637,281.73,27000.0
2014-05-08 10:15:00,282.51,286.9,282.1,286.9,38400.0,281.75,286.1282,281.3411,286.1282,38400.0
2014-05-08 10:20:00,286.89,290.0,286.21,289.25,15300.0,286.1182,289.2198,285.44,288.4718,15300.0
2014-05-08 10:25:00,288.42,291.66,288.38,290.13,28400.0,287.6441,290.8754,287.6042,289.3495,28400.0
2014-05-08 10:30:00,289.65,291.0,289.04,289.06,12800.0,288.8708,290.2171,288.2624,288.2824,12800.0
2014-05-08 10:35:00,288.79,289.95,288.79,289.59,7500.0,288.0131,289.17,288.0131,288.8109,7500.0
2014-05-08 10:40:00,289.09,289.57,288.24,289.31,21600.0,288.3123,288.791,287.4646,288.5317,21600.0
2014-05-08 10:45:00,289.1,289.32,288.0,288.15,6700.0,288.3222,288.5417,287.2252,287.3748,6700.0
2014-05-08 10:50:00,288.15,289.43,288.0,289.07,18300.0,287.3748,288.6514,287.2252,288.2923,18300.0
2014-05-08 10:55:00,289.45,289.55,288.55,289.52,11000.0,288.6713,288.771,287.7737,288.7411,11000.0
2014-05-08 11:00:00,289.49,289.75,288.82,289.36,8800.0,288.7112,288.9705,288.043,288.5815,8800.0
2014-05-08 11:05:00,288.91,289.77,288.84,289.3,9500.0,288.1328,288.9904,288.0629,288.5217,9500.0
2014-05-08 11:10:00,289.3,289.94,289.04,289.52,9600.0,288.5217,289.16,288.2624,288.7411,9600.0
2014-05-08 11:15:00,289.52,289.86,288.88,289.49,4700.0,288.7411,289.0802,288.1028,288.7112,4700.0
2014-05-08 11:20:00,289.7,290.69,289.48,289.85,11700.0,288.9206,289.908,288.7012,289.0702,11700.0
2014-05-08 11:25:00,289.65,289.89,287.81,289.52,6700.0,288.8708,289.1101,287.0357,288.7411,6700.0
2014-05-08 11:30:00,288.96,289.72,288.26,289.49,8800.0,288.1826,288.9406,287.4845,288.7112,8800.0
2014-05-08 11:35:00,289.67,290.0,289.26,289.71,8600.0,288.8907,289.2198,288.4818,288.9306,8600.0
2014-05-08 11:40:00,289.24,289.96,289.19,289.19,9200.0,288.4619,289.1799,288.412,288.412,9200.0
2014-05-08 11:45:00,288.78,289.77,288.73,289.37,4100.0,288.0031,288.9904,287.9532,288.5915,4100.0
2014-05-08 11:50:00,289.76,289.98,289.3,289.62,4200.0,288.9805,289.1999,288.5217,288.8408,4200.0
2014-05-08 11:55:00,289.6,289.69,289.0,289.16,7900.0,288.8209,288.9107,288.2225,288.3821,7900.0
2014-05-08 12:00:00,289.14,289.42,288.91,288.91,3300.0,288.3621,288.6414,288.1328,288.1328,3300.0
2014-05-08 12:05:00,289.01,289.66,288.69,289.6,13000.0,288.2325,288.8807,287.9133,288.8209,13000.0
2014-05-08 12:10:00,289.1,289.6,289.0,289.6,6200.0,288.3222,288.8209,288.2225,288.8209,6200.0
2014-05-08 12:15:00,289.6,289.9,289.1,289.1,8000.0,288.8209,289.1201,288.3222,288.3222,8000.0
2014-05-08 12:20:00,289.38,289.39,288.91,289.0,12700.0,288.6015,288.6115,288.1328,288.2225,12700.0
2014-05-08 12:25:00,289.2,289.57,288.53,289.31,7200.0,288.422,288.791,287.7538,288.5317,7200.0
2014-05-08 12:30:00,289.62,290.0,289.31,289.97,6900.0,288.8408,289.2198,288.5317,289.1899,6900.0
2014-05-08 12:35:00,289.94,290.06,289.84,290.03,5100.0,289.16,289.2797,289.0603,289.2497,5100.0
2014-05-08 12:40:00,290.02,290.02,289.38,290.02,9200.0,289.2398,289.2398,288.6015,289.2398,9200.0
2014-05-08 12:45:00,289.97,290.0,289.53,289.79,4500.0,289.1899,289.2198,288.7511,289.0104,4500.0
2014-05-08 12:50:00,289.97,290.25,289.37,289.5,8100.0,289.1899,289.4691,288.5915,288.7212,8100.0
2014-05-08 12:55:00,288.8,288.91,287.72,287.72,8600.0,288.0231,288.1328,286.946,286.946,8600.0
2014-05-08 13:00:00,287.11,288.31,286.93,288.03,5400.0,286.3376,287.5344,286.1581,287.2551,5400.0
2014-05-08 13:05:00,287.85,288.94,287.64,288.26,8900.0,287.0756,288.1627,286.8662,287.4845,8900.0
2014-05-08 13:10:00,287.39,288.3,287.19,287.75,2800.0,286.6168,287.5244,286.4174,286.9759,2800.0
2014-05-08 13:15:00,287.48,288.3,287.37,287.68,7900.0,286.7066,287.5244,286.5969,286.9061,7900.0
2014-05-08 13:20:00,286.44,287.13,286.31,287.05,3100.0,285.6694,286.3575,285.5397,286.2778,3100.0
2014-05-08 13:25:00,287.04,287.45,286.55,286.55,4000.0,286.2678,286.6767,285.7791,285.7791,4000.0
2014-05-08 13:30:00,286.66,287.36,286.55,287.36,5500.0,285.8888,286.5869,285.7791,286.5869,5500.0
2014-05-08 13:35:00,286.77,288.0,286.77,287.44,2900.0,285.9985,287.2252,285.9985,286.6667,2900.0
2014-05-08 13:40:00,287.88,288.32,287.41,287.65,6400.0,287.1055,287.5443,286.6368,286.8761,6400.0
2014-05-08 13:45:00,287.76,288.22,287.43,287.65,2300.0,286.9858,287.4446,286.6567,286.8761,2300.0
2014-05-08 13:50:00,287.9,288.48,287.06,287.23,8300.0,287.1255,287.7039,286.2877,286.4573,8300.0
2014-05-08 13:55:00,287.21,287.63,286.82,287.02,4500.0,286.4373,286.8562,286.0484,286.2478,4500.0
2014-05-08 14:00:00,286.74,287.2,285.0,285.32,5500.0,285.9686,286.4274,284.2333,284.5524,5500.0
2014-05-08 14:05:00,285.0,286.31,284.83,284.83,6600.0,284.2333,285.5397,284.0637,284.0637,6600.0
2014-05-08 14:10:00,284.5,284.96,284.14,284.66,5900.0,283.7346,284.1934,283.3756,283.8942,5900.0
2014-05-08 14:15:00,284.59,285.56,284.25,285.37,8900.0,283.8244,284.7918,283.4853,284.6023,8900.0
2014-05-08 14:20:00,284.69,285.35,283.5,283.97,8100.0,283.9241,284.5823,282.7373,283.206,8100.0
2014-05-08 14:25:00,283.64,284.19,283.12,283.6,8500.0,282.8769,283.4255,282.3583,282.837,8500.0
2014-05-08 14:30:00,283.75,285.16,283.25,285.16,5500.0,282.9866,284.3928,282.488,284.3928,5500.0
2014-05-08 14:35:00,284.87,285.16,283.81,283.98,6200.0,284.1036,284.3928,283.0465,283.216,6200.0
2014-05-08 14:40:00,283.91,284.07,282.17,282.35,8800.0,283.1462,283.3058,281.4109,281.5904,8800.0
2014-05-08 14:45:00,282.0,282.53,282.0,282.22,15300.0,281.2413,281.7699,281.2413,281.4608,15300.0
2014-05-08 14:50:00,282.19,283.05,282.19,282.76,6700.0,281.4308,282.2885,281.4308,281.9993,6700.0
2014-05-08 14:55:00,282.62,283.36,282.31,283.14,13900.0,281.8597,282.5977,281.5505,282.3783,13900.0
2014-05-08 15:00:00,283.26,283.26,282.24,282.59,23400.0,282.498,282.498,281.4807,281.8298,23400.0
2014-05-08 15:05:00,282.67,282.73,281.51,281.78,8900.0,281.9095,281.9694,280.7527,281.0219,8900.0
2014-05-08 15:10:00,281.5,281.51,280.84,281.38,14600.0,280.7427,280.7527,280.0845,280.623,14600.0
2014-05-08 15:15:00,281.11,282.26,281.11,281.3,10900.0,280.3537,281.5006,280.3537,280.5432,10900.0
2014-05-08 15:20:00,281.32,282.28,281.32,281.65,9800.0,280.5632,281.5206,280.5632,280.8923,9800.0
2014-05-08 15:25:00,282.04,282.97,281.88,282.13,10100.0,281.2812,282.2087,281.1217,281.371,10100.0
2014-05-08 15:30:00,282.32,282.91,281.8,282.91,9300.0,281.5605,282.1489,281.0419,282.1489,9300.0
2014-05-08 15:35:00,282.97,282.97,282.16,282.69,9700.0,282.2087,282.2087,281.4009,281.9295,9700.0
2014-05-08 15:40:00,282.2,282.57,281.72,282.5,18500.0,281.4408,281.8098,280.9621,281.74,18500.0
2014-05-08 15:45:00,282.26,282.88,282.1,282.67,27800.0,281.5006,282.119,281.3411,281.9095,27800.0
2014-05-08 15:50:00,282.41,282.71,281.89,282.29,21800.0,281.6502,281.9494,281.1316,281.5306,21800.0
2014-05-08 15:55:00,282.13,282.32,281.12,281.12,35700.0,281.371,281.5605,280.3637,280.3637,35700.0
2014-05-09 09:30:00,281.74,283.14,280.0,281.01,15000.0,280.982,282.3783,279.2467,280.254,15000.0
2014-05-09 09:35:00,280.76,281.56,277.72,278.0,8600.0,280.0047,280.8025,276.9729,277.2521,8600.0
2014-05-09 09:40:00,277.81,278.44,276.01,277.09,33800.0,277.0626,277.6909,275.2675,276.3446,33800.0
2014-05-09 09:45:00,277.56,278.98,276.42,278.37,15200.0,276.8133,278.2295,275.6764,277.6211,15200.0
2014-05-09 09:50:00,278.02,280.77,277.66,279.83,19400.0,277.2721,280.0147,276.913,279.0772,19400.0
2014-05-09 09:55:00,279.88,281.93,278.47,280.25,12500.0,279.127,281.1715,277.7208,279.4961,12500.0
2014-05-09 10:00:00,280.24,281.53,279.18,279.78,6400.0,279.4861,280.7726,278.4289,279.0273,6400.0
2014-05-09 10:05:00,279.7,280.95,278.72,280.51,7400.0,278.9475,280.1942,277.9702,279.7554,7400.0
2014-05-09 10:10:00,280.59,281.38,280.12,281.22,7700.0,279.8351,280.623,279.3664,280.4634,7700.0
2014-05-09 10:15:00,281.34,282.0,281.15,281.57,8200.0,280.5831,281.2413,280.3936,280.8125,8200.0
2014-05-09 10:20:00,281.19,281.99,281.06,281.61,9000.0,280.4335,281.2314,280.3039,280.8524,9000.0
2014-05-09 10:25:00,281.4,281.79,280.01,280.17,5100.0,280.643,281.0319,279.2567,279.4163,5100.0
2014-05-09 10:30:00,280.74,280.74,279.99,280.56,2600.0,279.9847,279.9847,279.2368,279.8052,2600.0
2014-05-09 10:35:00,280.53,280.74,279.75,279.81,3300.0,279.7753,279.9847,278.9974,279.0572,3300.0
2014-05-09 10:40:00,280.34,280.74,279.8,279.95,5400.0,279.5858,279.9847,279.0473,279.1969,5400.0
2014-05-09 10:45:00,279.55,279.85,279.0,279.85,5800.0,278.7979,279.0971,278.2494,279.0971,5800.0
2014-05-09 10:50:00,279.29,279.82,278.1,278.43,4800.0,278.5386,279.0672,277.3518,277.6809,4800.0
2014-05-09 10:55:00,278.4,278.85,277.1,277.11,9500.0,277.651,278.0998,276.3545,276.3645,9500.0
2014-05-09 11:00:00,277.11,278.19,277.11,278.01,3400.0,276.3645,277.4416,276.3645,277.2621,3400.0
2014-05-09 11:05:00,277.7,278.62,277.2,278.51,7400.0,276.9529,277.8704,276.4543,277.7607,7400.0
2014-05-09 11:10:00,278.24,278.42,277.64,278.4,3800.0,277.4915,277.671,276.8931,277.651,3800.0
2014-05-09 11:15:00,277.77,279.4,277.77,279.02,5400.0,277.0227,278.6483,277.0227,278.2694,5400.0
2014-05-09 11:20:00,279.36,279.41,278.77,279.29,4300.0,278.6084,278.6583,278.02,278.5386,4300.0
2014-05-09 11:25:00,279.31,279.56,278.71,279.27,5000.0,278.5586,278.8079,277.9602,278.5187,5000.0
2014-05-09 11:30:00,279.82,280.15,279.46,279.94,3800.0,279.0672,279.3963,278.7082,279.1869,3800.0
2014-05-09 11:35:00,280.16,280.46,279.58,279.64,5500.0,279.4063,279.7055,278.8279,278.8877,5500.0
2014-05-09 11:40:00,279.44,279.77,279.09,279.51,1300.0,278.6882,279.0173,278.3392,278.758,1300.0
2014-05-09 11:45:00,279.8,280.18,279.45,279.58,4000.0,279.0473,279.4262,278.6982,278.8279,4000.0
2014-05-09 11:50:00,279.69,280.49,279.68,279.9,3300.0,278.9376,279.7354,278.9276,279.147,3300.0
2014-05-09 11:55:00,280.05,280.47,279.9,280.12,3400.0,279.2966,279.7155,279.147,279.3664,3400.0
2014-05-09 12:00:00,280.5,281.02,280.5,280.51,1200.0,279.7454,280.264,279.7454,279.7554,1200.0
2014-05-09 12:05:00,280.4,280.6,279.97,280.56,4200.0,279.6456,279.8451,279.2168,279.8052,4200.0
2014-05-09 12:10:00,280.59,281.2,280.21,281.07,4900.0,279.8351,280.4435,279.4562,280.3138,4900.0
2014-05-09 12:15:00,281.32,281.57,280.91,281.32,1700.0,280.5632,280.8125,280.1543,280.5632,1700.0
2014-05-09 12:20:00,281.3,281.3,280.13,280.13,2700.0,280.5432,280.5432,279.3764,279.3764,2700.0
2014-05-09 12:25:00,280.13,280.61,279.98,280.13,5600.0,279.3764,279.8551,279.2268,279.3764,5600.0
2014-05-09 12:30:00,280.67,281.07,280.66,280.94,1000.0,279.9149,280.3138,279.9049,280.1842,1000.0
2014-05-09 12:35:00,281.1,282.59,280.53,282.55,13300.0,280.3438,281.8298,279.7753,281.7899,13300.0
2014-05-09 12:40:00,282.6,282.64,281.65,281.82,5300.0,281.8397,281.8796,280.8923,281.0618,5300.0
2014-05-09 12:45:00,281.6,281.6,280.84,281.29,7900.0,280.8424,280.8424,280.0845,280.5333,7900.0
2014-05-09 12:50:00,281.23,282.63,281.23,282.5,9300.0,280.4734,281.8696,280.4734,281.74,9300.0
2014-05-09 12:55:00,282.54,282.65,281.48,282.42,6800.0,281.7799,281.8896,280.7227,281.6602,6800.0
2014-05-09 13:00:00,282.09,282.58,281.61,281.99,4200.0,281.3311,281.8198,280.8524,281.2314,4200.0
2014-05-09 13:05:00,281.92,282.0,281.13,281.32,4600.0,281.1616,281.2413,280.3737,280.5632,4600.0
2014-05-09 13:10:00,281.15,281.9,280.87,281.39,3300.0,280.3936,281.1416,280.1144,280.633,3300.0
2014-05-09 13:15:00,281.45,281.45,281.06,281.2,1600.0,280.6928,280.6928,280.3039,280.4435,1600.0
2014-05-09 13:20:00,281.17,281.19,280.21,281.18,3300.0,280.4136,280.4335,279.4562,280.4236,3300.0
2014-05-09 13:25:00,281.18,281.65,281.08,281.64,4000.0,280.4236,280.8923,280.3238,280.8823,4000.0
2014-05-09 13:30:00,281.65,281.97,281.1,281.37,3400.0,280.8923,281.2114,280.3438,280.613,3400.0
2014-05-09 13:35:00,281.59,281.75,281.21,281.31,3000.0,280.8324,280.992,280.4535,280.5532,3000.0
2014-05-09 13:40:00,281.31,281.81,281.27,281.27,1400.0,280.5532,281.0519,280.5133,280.5133,1400.0
2014-05-09 13:45:00,281.11,281.45,280.59,280.59,2600.0,280.3537,280.6928,279.8351,279.8351,2600.0
2014-05-09 13:50:00,280.58,281.08,280.37,280.68,2900.0,279.8252,280.3238,279.6157,279.9249,2900.0
2014-05-09 13:55:00,280.46,280.68,280.24,280.68,2000.0,279.7055,279.9249,279.4861,279.9249,2000.0
2014-05-09 14:00:00,280.72,280.72,280.12,280.57,3100.0,279.9648,279.9648,279.3664,279.8152,3100.0
2014-05-09 14:05:00,280.84,280.96,280.24,280.47,2300.0,280.0845,280.2041,279.4861,279.7155,2300.0
2014-05-09 14:10:00,280.47,281.0,280.42,280.87,1500.0,279.7155,280.244,279.6656,280.1144,1500.0
2014-05-09 14:15:00,280.46,280.6,280.0,280.14,8400.0,279.7055,279.8451,279.2467,279.3863,8400.0
2014-05-09 14:20:00,280.5,280.84,280.02,280.26,6300.0,279.7454,280.0845,279.2667,279.506,6300.0
2014-05-09 14:25:00,280.47,280.77,280.13,280.76,4300.0,279.7155,280.0147,279.3764,280.0047,4300.0
2014-05-09 14:30:00,280.41,281.0,280.17,280.35,2800.0,279.6556,280.244,279.4163,279.5958,2800.0
2014-05-09 14:35:00,280.44,281.11,280.44,280.58,3400.0,279.6855,280.3537,279.6855,279.8252,3400.0
2014-05-09 14:40:00,280.79,280.79,279.8,279.96,9800.0,280.0346,280.0346,279.0473,279.2068,9800.0
2014-05-09 14:45:00,280.0,280.47,279.86,280.0,12200.0,279.2467,279.7155,279.1071,279.2467,12200.0
2014-05-09 14:50:00,280.0,280.66,279.69,280.0,8500.0,279.2467,279.9049,278.9376,279.2467,8500.0
2014-05-09 14:55:00,280.0,280.75,279.94,280.0,8600.0,279.2467,279.9947,279.1869,279.2467,8600.0
2014-05-09 15:00:00,280.0,280.45,279.8,279.97,9400.0,279.2467,279.6955,279.0473,279.2168,9400.0
2014-05-09 15:05:00,280.0,280.33,279.63,279.76,7400.0,279.2467,279.5758,278.8777,279.0074,7400.0
2014-05-09 15:10:00,279.66,280.11,279.47,279.89,7100.0,278.9076,279.3564,278.7182,279.137,7100.0
2014-05-09 15:15:00,279.89,279.94,278.74,278.74,12600.0,279.137,279.1869,277.9901,277.9901,12600.0
2014-05-09 15:20:00,278.87,279.22,278.45,278.53,10600.0,278.1198,278.4688,277.7009,277.7807,10600.0
2014-05-09 15:25:00,278.74,279.19,278.32,279.06,11300.0,277.9901,278.4389,277.5712,278.3093,11300.0
2014-05-09 15:30:00,279.0,279.38,278.64,279.13,35100.0,278.2494,278.6284,277.8904,278.3791,35100.0
2014-05-09 15:35:00,279.28,280.45,278.99,280.4,19700.0,278.5287,279.6955,278.2394,279.6456,19700.0
2014-05-09 15:40:00,280.44,281.27,280.13,281.09,12300.0,279.6855,280.5133,279.3764,280.3338,12300.0
2014-05-09 15:45:00,280.94,281.34,279.66,279.66,26500.0,280.1842,280.5831,278.9076,278.9076,26500.0
2014-05-09 15:50:00,279.91,280.39,279.76,279.83,18300.0,279.157,279.6357,279.0074,279.0772,18300.0
2014-05-09 15:55:00,279.76,280.17,278.92,279.41,63400.0,279.0074,279.4163,278.1696,278.6583,63400.0
2014-05-12 09:30:00,280.81,282.97,280.16,280.61,4600.0,280.0545,282.2087,279.4063,279.8551,4600.0
2014-05-12 09:35:00,282.83,282.83,280.41,281.05,6400.0,282.0691,282.0691,279.6556,280.2939,6400.0
2014-05-12 09:40:00,280.82,282.95,280.82,281.87,4000.0,280.0645,282.1888,280.0645,281.1117,4000.0
2014-05-12 09:45:00,282.26,285.67,281.73,285.0,11700.0,281.5006,284.9015,280.9721,284.2333,11700.0
2014-05-12 09:50:00,285.14,286.0,284.38,285.5,8100.0,284.3729,285.2306,283.6149,284.7319,8100.0
2014-05-12 09:55:00,285.98,286.35,284.62,286.0,14600.0,285.2106,285.5796,283.8543,285.2306,14600.0
2014-05-12 10:00:00,285.76,286.69,285.37,286.43,15100.0,284.9912,285.9187,284.6023,285.6594,15100.0
2014-05-12 10:05:00,286.33,286.95,286.33,286.89,3900.0,285.5597,286.178,285.5597,286.1182,3900.0
2014-05-12 10:10:00,286.53,287.44,286.3,287.44,10800.0,285.7592,286.6667,285.5298,286.6667,10800.0
2014-05-12 10:15:00,286.9,288.0,286.43,287.78,6700.0,286.1282,287.2252,285.6594,287.0058,6700.0
2014-05-12 10:20:00,288.0,289.8,287.96,289.8,9500.0,287.2252,289.0204,287.1853,289.0204,9500.0
2014-05-12 10:25:00,289.69,290.81,289.65,290.54,23400.0,288.9107,290.0276,288.8708,289.7584,23400.0
2014-05-12 10:30:00,290.47,290.47,287.91,287.91,16600.0,289.6886,289.6886,287.1354,287.1354,16600.0
2014-05-12 10:35:00,288.14,288.91,287.72,288.91,4300.0,287.3648,288.1328,286.946,288.1328,4300.0
2014-05-12 10:40:00,289.38,289.38,287.97,288.68,3600.0,288.6015,288.6015,287.1953,287.9034,3600.0
2014-05-12 10:45:00,289.09,289.74,288.54,288.85,7100.0,288.3123,288.9605,287.7638,288.0729,7100.0
2014-05-12 10:50:00,288.78,289.06,288.1,288.9,5500.0,288.0031,288.2824,287.3249,288.1228,5500.0
2014-05-12 10:55:00,288.8,289.35,288.35,289.34,6900.0,288.0231,288.5716,287.5743,288.5616,6900.0
2014-05-12 11:00:00,289.18,289.46,288.72,288.77,5300.0,288.402,288.6813,287.9433,287.9931,5300.0
2014-05-12 11:05:00,288.53,288.83,287.49,288.0,10800.0,287.7538,288.053,286.7166,287.2252,10800.0
2014-05-12 11:10:00,287.72,288.12,286.18,286.95,4400.0,286.946,287.3449,285.4101,286.178,4400.0
2014-05-12 11:15:00,286.5,287.63,286.5,286.99,6000.0,285.7292,286.8562,285.7292,286.2179,6000.0
2014-05-12 11:20:00,287.03,288.06,286.94,287.33,10200.0,286.2578,287.285,286.1681,286.557,10200.0
2014-05-12 11:25:00,287.3,288.34,287.23,287.75,7000.0,286.5271,287.5643,286.4573,286.9759,7000.0
2014-05-12 11:30:00,287.99,288.68,287.72,287.72,5600.0,287.2152,287.9034,286.946,286.946,5600.0
2014-05-12 11:35:00,287.72,288.25,286.86,287.06,19600.0,286.946,287.4745,286.0883,286.2877,19600.0
2014-05-12 11:40:00,287.25,288.15,286.9,288.15,2900.0,286.4772,287.3748,286.1282,287.3748,2900.0
2014-05-12 11:45:00,287.61,289.19,287.61,288.86,4300.0,286.8363,288.412,286.8363,288.0829,4300.0
2014-05-12 11:50:00,288.95,289.18,288.44,288.78,1000.0,288.1726,288.402,287.664,288.0031,1000.0
2014-05-12 11:55:00,289.24,289.24,288.41,288.41,700.0,288.4619,288.4619,287.6341,287.6341,700.0
2014-05-12 12:00:00,288.84,289.16,288.82,289.16,900.0,288.0629,288.3821,288.043,288.3821,900.0
2014-05-12 12:05:00,289.3,289.68,289.09,289.38,1700.0,288.5217,288.9007,288.3123,288.6015,1700.0
2014-05-12 12:10:00,289.11,289.58,288.28,288.34,6500.0,288.3322,288.801,287.5044,287.5643,6500.0
2014-05-12 12:15:00,288.39,288.72,288.31,288.61,5000.0,287.6142,287.9433,287.5344,287.8336,5000.0
2014-05-12 12:20:00,288.97,289.99,288.97,289.52,2900.0,288.1926,289.2098,288.1926,288.7411,2900.0
2014-05-12 12:25:00,289.62,289.87,289.24,289.86,4100.0,288.8408,289.0902,288.4619,289.0802,4100.0
2014-05-12 12:30:00,289.84,289.99,289.53,289.99,4200.0,289.0603,289.2098,288.7511,289.2098,4200.0
2014-05-12 12:35:00,289.99,290.45,289.74,290.28,9200.0,289.2098,289.6686,288.9605,289.4991,9200.0
2014-05-12 12:40:00,290.43,290.43,289.67,289.99,5000.0,289.6487,289.6487,288.8907,289.2098,5000.0
2014-05-12 12:45:00,289.98,289.98,289.24,289.24,5000.0,289.1999,289.1999,288.4619,288.4619,5000.0
2014-05-12 12:50:00,289.54,290.0,289.21,290.0,6300.0,288.7611,289.2198,288.4319,289.2198,6300.0
2014-05-12 12:55:00,289.89,289.93,289.56,289.9,5100.0,289.1101,289.15,288.781,289.1201,5100.0
2014-05-12 13:00:00,289.9,290.0,289.7,289.89,1800.0,289.1201,289.2198,288.9206,289.1101,1800.0
2014-05-12 13:05:00,290.0,290.19,289.7,290.19,2000.0,289.2198,289.4093,288.9206,289.4093,2000.0
2014-05-12 13:10:00,290.2,290.66,290.01,290.62,7300.0,289.4193,289.878,289.2298,289.8382,7300.0
2014-05-12 13:15:00,290.6,290.95,290.44,290.91,2900.0,289.8182,290.1673,289.6586,290.1274,2900.0
2014-05-12 13:20:00,290.54,291.0,290.18,290.28,12800.0,289.7584,290.2171,289.3993,289.4991,12800.0
2014-05-12 13:25:00,290.29,290.61,290.29,290.38,4300.0,289.509,289.8282,289.509,289.5988,4300.0
2014-05-12 13:30:00,290.38,290.78,290.2,290.4,6100.0,289.5988,289.9977,289.4193,289.6187,6100.0
2014-05-12 13:35:00,290.29,290.5,290.01,290.4,4100.0,289.509,289.7185,289.2298,289.6187,4100.0
2014-05-12 13:40:00,290.48,290.87,290.18,290.38,6400.0,289.6985,290.0875,289.3993,289.5988,6400.0
2014-05-12 13:45:00,290.47,290.94,290.47,290.94,1200.0,289.6886,290.1573,289.6886,290.1573,1200.0
2014-05-12 13:50:00,291.0,291.23,290.78,290.78,2600.0,290.2171,290.4465,289.9977,289.9977,2600.0
2014-05-12 13:55:00,290.62,290.95,290.52,290.52,2700.0,289.8382,290.1673,289.7384,289.7384,2700.0
2014-05-12 14:00:00,290.52,290.58,290.2,290.44,2400.0,289.7384,289.7983,289.4193,289.6586,2400.0
2014-05-12 14:05:00,290.39,291.32,290.25,291.25,6600.0,289.6088,290.5363,289.4691,290.4665,6600.0
2014-05-12 14:10:00,291.16,291.99,290.89,291.96,2700.0,290.3767,291.2045,290.1074,291.1745,2700.0
2014-05-12 14:15:00,291.89,291.89,290.87,291.2,3900.0,291.1047,291.1047,290.0875,290.4166,3900.0
2014-05-12 14:20:00,291.2,292.0,290.87,291.42,5200.0,290.4166,291.2144,290.0875,290.636,5200.0
2014-05-12 14:25:00,291.59,291.96,291.24,291.9,4700.0,290.8055,291.1745,290.4565,291.1147,4700.0
2014-05-12 14:30:00,291.9,292.0,291.51,292.0,3600.0,291.1147,291.2144,290.7258,291.2144,3600.0
2014-05-12 14:35:00,291.72,292.2,291.53,292.01,5300.0,290.9352,291.4139,290.7457,291.2244,5300.0
2014-05-12 14:40:00,292.0,292.19,290.89,291.77,7700.0,291.2144,291.4039,290.1074,290.9851,7700.0
2014-05-12 14:45:00,291.7,291.96,291.05,291.94,4000.0,290.9152,291.1745,290.267,291.1546,4000.0
2014-05-12 14:50:00,291.78,292.1,291.45,291.76,6500.0,290.995,291.3142,290.6659,290.9751,6500.0
2014-05-12 14:55:00,291.91,292.37,291.66,292.12,5100.0,291.1247,291.5834,290.8754,291.3341,5100.0
2014-05-12 15:00:00,291.98,292.6,291.42,291.87,7200.0,291.1945,291.8128,290.636,291.0848,7200.0
2014-05-12 15:05:00,291.98,292.01,291.36,291.5,7500.0,291.1945,291.2244,290.5762,290.7158,7500.0
2014-05-12 15:10:00,291.4,291.56,291.15,291.33,3900.0,290.6161,290.7756,290.3667,290.5462,3900.0
2014-05-12 15:15:00,291.32,291.38,290.87,291.28,3400.0,290.5363,290.5961,290.0875,290.4964,3400.0
2014-05-12 15:20:00,291.28,291.63,291.28,291.53,4400.0,290.4964,290.8454,290.4964,290.7457,4400.0
2014-05-12 15:25:00,291.66,291.78,291.29,291.51,6200.0,290.8754,290.995,290.5064,290.7258,6200.0
2014-05-12 15:30:00,291.54,291.9,291.46,291.61,8700.0,290.7557,291.1147,290.6759,290.8255,8700.0
2014-05-12 15:35:00,291.59,291.74,291.46,291.65,8100.0,290.8055,290.9551,290.6759,290.8654,8100.0
2014-05-12 15:40:00,291.64,291.64,290.99,291.34,22900.0,290.8554,290.8554,290.2072,290.5562,22900.0
2014-05-12 15:45:00,291.32,291.32,290.82,291.0,10500.0,290.5363,290.5363,290.0376,290.2171,10500.0
2014-05-12 15:50:00,291.0,291.34,290.89,291.0,31500.0,290.2171,290.5562,290.1074,290.2171,31500.0
2014-05-12 15:55:00,290.94,292.13,290.77,291.38,34000.0,290.1573,291.3441,289.9878,290.5961,34000.0
2014-05-13 09:30:00,290.91,290.91,287.18,288.02,23600.0,290.1274,290.1274,286.4074,287.2451,23600.0
2014-05-13 09:35:00,288.58,288.58,286.12,286.14,10600.0,287.8036,287.8036,285.3503,285.3702,10600.0
2014-05-13 09:40:00,286.13,287.32,285.0,285.01,12900.0,285.3602,286.547,284.2333,284.2432,12900.0
2014-05-13 09:45:00,285.01,286.21,285.0,285.52,15200.0,284.2432,285.44,284.2333,284.7519,15200.0
2014-05-13 09:50:00,285.54,286.71,285.2,285.89,5200.0,284.7718,285.9387,284.4327,285.1209,5200.0
2014-05-13 09:55:00,286.16,286.45,285.0,285.57,12600.0,285.3902,285.6794,284.2333,284.8017,12600.0
2014-05-13 10:00:00,285.48,285.48,284.03,284.11,18600.0,284.712,284.712,283.2659,283.3457,18600.0
2014-05-13 10:05:00,284.47,286.54,284.3,286.34,31000.0,283.7047,285.7691,283.5352,285.5697,31000.0
2014-05-13 10:10:00,286.21,287.56,285.71,287.56,9300.0,285.44,286.7864,284.9414,286.7864,9300.0
2014-05-13 10:15:00,287.17,287.67,286.68,286.99,12100.0,286.3974,286.8961,285.9088,286.2179,12100.0
2014-05-13 10:20:00,287.18,287.84,286.77,287.38,36300.0,286.4074,287.0656,285.9985,286.6069,36300.0
2014-05-13 10:25:00,287.25,287.69,287.07,287.36,11000.0,286.4772,286.916,286.2977,286.5869,11000.0
2014-05-13 10:30:00,287.43,287.8,287.17,287.35,15700.0,286.6567,287.0257,286.3974,286.577,15700.0
2014-05-13 10:35:00,287.49,287.54,287.13,287.54,1700.0,286.7166,286.7664,286.3575,286.7664,1700.0
2014-05-13 10:40:00,287.88,288.26,287.72,288.23,9200.0,287.1055,287.4845,286.946,287.4546,9200.0
2014-05-13 10:45:00,288.49,288.79,288.27,288.63,3600.0,287.7139,288.0131,287.4945,287.8535,3600.0
2014-05-13 10:50:00,288.45,288.92,288.13,288.92,4000.0,287.674,288.1427,287.3549,288.1427,4000.0
2014-05-13 10:55:00,288.92,288.96,287.93,288.0,6500.0,288.1427,288.1826,287.1554,287.2252,6500.0
2014-05-13 11:00:00,288.22,288.54,288.05,288.05,4300.0,287.4446,287.7638,287.2751,287.2751,4300.0
2014-05-13 11:05:00,288.25,288.7,287.19,287.87,30300.0,287.4745,287.9233,286.4174,287.0956,30300.0
2014-05-13 11:10:00,288.02,288.15,287.02,287.02,4100.0,287.2451,287.3748,286.2478,286.2478,4100.0
2014-05-13 11:15:00,286.84,286.84,285.81,285.81,5000.0,286.0683,286.0683,285.0411,285.0411,5000.0
2014-05-13 11:20:00,285.74,286.42,285.66,286.22,4400.0,284.9713,285.6495,284.8915,285.45,4400.0
2014-05-13 11:25:00,286.21,286.96,286.21,286.96,3000.0,285.44,286.188,285.44,286.188,3000.0
2014-05-13 11:30:00,286.75,287.02,286.46,286.86,7700.0,285.9786,286.2478,285.6893,286.0883,7700.0
2014-05-13 11:35:00,286.5,286.66,285.81,285.81,4400.0,285.7292,285.8888,285.0411,285.0411,4400.0
2014-05-13 11:40:00,285.62,285.7,285.35,285.61,5000.0,284.8516,284.9314,284.5823,284.8416,5000.0
2014-05-13 11:45:00,285.25,285.25,284.09,284.09,6000.0,284.4826,284.4826,283.3257,283.3257,6000.0
2014-05-13 11:50:00,284.07,284.84,283.7,284.64,8200.0,283.3058,284.0737,282.9368,283.8742,8200.0
2014-05-13 11:55:00,284.71,284.71,283.51,283.51,3800.0,283.9441,283.9441,282.7473,282.7473,3800.0
2014-05-13 12:00:00,283.71,284.25,283.5,283.91,5600.0,282.9467,283.4853,282.7373,283.1462,5600.0
2014-05-13 12:05:00,284.11,284.45,283.52,283.52,4200.0,283.3457,283.6848,282.7573,282.7573,4200.0
2014-05-13 12:10:00,283.96,284.54,283.75,284.36,3900.0,283.1961,283.7745,282.9866,283.595,3900.0
2014-05-13 12:15:00,284.46,284.81,284.41,284.58,2600.0,283.6947,284.0438,283.6449,283.8144,2600.0
2014-05-13 12:20:00,284.49,284.63,283.54,283.7,2800.0,283.7246,283.8643,282.7772,282.9368,2800.0
2014-05-13 12:25:00,283.72,284.04,283.72,283.99,1300.0,282.9567,283.2759,282.9567,283.226,1300.0
2014-05-13 12:30:00,283.83,283.87,283.54,283.79,5800.0,283.0664,283.1063,282.7772,283.0265,5800.0
2014-05-13 12:35:00,284.04,284.4,283.85,284.4,1600.0,283.2759,283.6349,283.0864,283.6349,1600.0
2014-05-13 12:40:00,284.0,284.54,284.0,284.54,9200.0,283.236,283.7745,283.236,283.7745,9200.0
2014-05-13 12:45:00,284.6,285.0,284.44,285.0,6300.0,283.8343,284.2333,283.6748,284.2333,6300.0
2014-05-13 12:50:00,284.91,285.23,284.45,284.51,1900.0,284.1435,284.4627,283.6848,283.7446,1900.0
2014-05-13 12:55:00,284.71,285.16,284.71,284.98,2100.0,283.9441,284.3928,283.9441,284.2133,2100.0
2014-05-13 13:00:00,284.97,285.31,284.83,285.31,5100.0,284.2034,284.5424,284.0637,284.5424,5100.0
2014-05-13 13:05:00,285.55,285.66,285.07,285.07,3400.0,284.7818,284.8915,284.3031,284.3031,3400.0
2014-05-13 13:10:00,285.39,285.39,285.03,285.24,1600.0,284.6222,284.6222,284.2632,284.4726,1600.0
2014-05-13 13:15:00,285.19,286.35,285.19,286.35,4200.0,284.4228,285.5796,284.4228,285.5796,4200.0
2014-05-13 13:20:00,286.44,286.76,285.77,286.19,3800.0,285.6694,285.9885,285.0012,285.4201,3800.0
2014-05-13 13:25:00,286.23,286.28,285.64,285.83,1900.0,285.46,285.5098,284.8716,285.061,1900.0
2014-05-13 13:30:00,286.0,286.21,285.55,285.55,2300.0,285.2306,285.44,284.7818,284.7818,2300.0
2014-05-13 13:35:00,285.46,285.48,284.94,285.11,4200.0,284.692,284.712,284.1734,284.343,4200.0
2014-05-13 13:40:00,285.07,285.5,285.01,285.43,5100.0,284.3031,284.7319,284.2432,284.6621,5100.0
2014-05-13 13:45:00,285.2,285.32,284.8,285.09,1700.0,284.4327,284.5524,284.0338,284.323,1700.0
2014-05-13 13:50:00,285.14,285.37,285.14,285.19,900.0,284.3729,284.6023,284.3729,284.4228,900.0
2014-05-13 13:55:00,286.05,286.36,285.38,286.0,1300.0,285.2804,285.5896,284.6123,285.2306,1300.0
2014-05-13 14:00:00,286.22,286.22,285.29,285.44,3500.0,285.45,285.45,284.5225,284.6721,3500.0
2014-05-13 14:05:00,285.86,285.93,285.41,285.41,1100.0,285.091,285.1608,284.6422,284.6422,1100.0
2014-05-13 14:10:00,285.81,285.84,284.98,285.19,5500.0,285.0411,285.071,284.2133,284.4228,5500.0
2014-05-13 14:15:00,285.01,285.72,285.01,285.48,3300.0,284.2432,284.9513,284.2432,284.712,3300.0
2014-05-13 14:20:00,285.7,285.94,285.29,285.94,7800.0,284.9314,285.1707,284.5225,285.1707,7800.0
2014-05-13 14:25:00,285.94,286.03,285.56,285.56,7500.0,285.1707,285.2605,284.7918,284.7918,7500.0
2014-05-13 14:30:00,285.7,286.09,285.46,286.09,2100.0,284.9314,285.3203,284.692,285.3203,2100.0
2014-05-13 14:35:00,286.4,286.4,285.43,285.92,4200.0,285.6295,285.6295,284.6621,285.1508,4200.0
2014-05-13 14:40:00,285.88,285.99,285.47,285.86,2200.0,285.1109,285.2206,284.702,285.091,2200.0
2014-05-13 14:45:00,285.86,285.96,285.49,285.92,5700.0,285.091,285.1907,284.722,285.1508,5700.0
2014-05-13 14:50:00,285.75,286.0,285.23,285.94,5300.0,284.9813,285.2306,284.4627,285.1707,5300.0
2014-05-13 14:55:00,285.84,285.99,285.65,285.75,6000.0,285.071,285.2206,284.8815,284.9813,6000.0
2014-05-13 15:00:00,285.7,285.79,285.23,285.25,5800.0,284.9314,285.0211,284.4627,284.4826,5800.0
2014-05-13 15:05:00,285.26,285.31,284.22,284.22,9600.0,284.4926,284.5424,283.4554,283.4554,9600.0
2014-05-13 15:10:00,284.22,284.39,283.8,284.01,11500.0,283.4554,283.6249,283.0365,283.2459,11500.0
2014-05-13 15:15:00,284.04,284.1,283.9,284.04,6100.0,283.2759,283.3357,283.1362,283.2759,6100.0
2014-05-13 15:20:00,284.12,284.2,283.86,283.98,8300.0,283.3556,283.4354,283.0963,283.216,8300.0
2014-05-13 15:25:00,283.92,284.31,283.83,283.86,7600.0,283.1562,283.5451,283.0664,283.0963,7600.0
2014-05-13 15:30:00,283.83,283.94,283.53,283.55,8100.0,283.0664,283.1761,282.7672,282.7872,8100.0
2014-05-13 15:35:00,283.64,284.17,283.54,284.01,10500.0,282.8769,283.4055,282.7772,283.2459,10500.0
2014-05-13 15:40:00,284.01,284.06,283.87,283.96,9000.0,283.2459,283.2958,283.1063,283.1961,9000.0
2014-05-13 15:45:00,283.99,284.07,283.87,283.99,11600.0,283.226,283.3058,283.1063,283.226,11600.0
2014-05-13 15:50:00,283.99,284.0,283.12,283.12,25200.0,283.226,283.236,282.3583,282.3583,25200.0
2014-05-13 15:55:00,283.18,283.57,283.03,283.47,23900.0,282.4182,282.8071,282.2686,282.7074,23900.0
2014-05-14 09:30:00,282.5,283.4,280.07,282.31,18800.0,281.74,282.6376,279.3165,281.5505,18800.0
2014-05-14 09:35:00,281.51,282.45,280.7,282.35,7700.0,280.7527,281.6901,279.9448,281.5904,7700.0
2014-05-14 09:40:00,283.27,284.99,282.72,283.26,12100.0,282.5079,284.2233,281.9594,282.498,12100.0
2014-05-14 09:45:00,284.12,286.49,283.85,286.11,15100.0,283.3556,285.7193,283.0864,285.3403,15100.0
2014-05-14 09:50:00,286.11,288.0,285.55,288.0,17900.0,285.3403,287.2252,284.7818,287.2252,17900.0
2014-05-14 09:55:00,288.49,289.78,287.67,289.44,14400.0,287.7139,289.0004,286.8961,288.6613,14400.0
2014-05-14 10:00:00,289.77,290.47,287.08,288.19,15700.0,288.9904,289.6886,286.3077,287.4147,15700.0
2014-05-14 10:05:00,288.22,288.52,287.17,288.38,8500.0,287.4446,287.7438,286.3974,287.6042,8500.0
2014-05-14 10:10:00,288.34,288.52,286.93,287.44,8600.0,287.5643,287.7438,286.1581,286.6667,8600.0
2014-05-14 10:15:00,287.04,287.65,286.78,286.81,6300.0,286.2678,286.8761,286.0085,286.0384,6300.0
2014-05-14 10:20:00,286.81,287.76,286.12,287.15,10100.0,286.0384,286.9858,285.3503,286.3775,10100.0
2014-05-14 10:25:00,287.27,288.36,287.27,288.35,6500.0,286.4972,287.5842,286.4972,287.5743,6500.0
2014-05-14 10:30:00,288.42,289.26,287.94,288.54,9500.0,287.6441,288.4818,287.1654,287.7638,9500.0
2014-05-14 10:35:00,288.37,288.95,287.92,287.94,7300.0,287.5942,288.1726,287.1454,287.1654,7300.0
2014-05-14 10:40:00,287.84,288.54,287.61,288.36,6400.0,287.0656,287.7638,286.8363,287.5842,6400.0
2014-05-14 10:45:00,288.36,288.38,287.32,287.93,5000.0,287.5842,287.6042,286.547,287.1554,5000.0
2014-05-14 10:50:00,287.93,288.34,287.02,287.41,6700.0,287.1554,287.5643,286.2478,286.6368,6700.0
2014-05-14 10:55:00,287.94,287.95,286.46,286.46,6400.0,287.1654,287.1753,285.6893,285.6893,6400.0
2014-05-14 11:00:00,286.73,287.78,286.64,287.6,5200.0,285.9586,287.0058,285.8689,286.8263,5200.0
2014-05-14 11:05:00,287.6,288.28,287.44,288.28,4300.0,286.8263,287.5044,286.6667,287.5044,4300.0
2014-05-14 11:10:00,288.28,288.51,287.81,287.81,4800.0,287.5044,287.7338,287.0357,287.0357,4800.0
2014-05-14 11:15:00,287.81,288.23,287.81,287.83,6100.0,287.0357,287.4546,287.0357,287.0557,6100.0
2014-05-14 11:20:00,287.83,287.83,287.28,287.32,3200.0,287.0557,287.0557,286.5071,286.547,3200.0
2014-05-14 11:25:00,287.32,287.68,287.24,287.44,7100.0,286.547,286.9061,286.4672,286.6667,7100.0
2014-05-14 11:30:00,287.59,287.85,287.21,287.44,14500.0,286.8163,287.0756,286.4373,286.6667,14500.0
2014-05-14 11:35:00,287.72,288.36,287.72,288.23,3300.0,286.946,287.5842,286.946,287.4546,3300.0
2014-05-14 11:40:00,288.5,288.63,288.33,288.37,3100.0,287.7239,287.8535,287.5543,287.5942,3100.0
2014-05-14 11:45:00,288.37,288.99,288.37,288.94,5700.0,287.5942,288.2125,287.5942,288.1627,5700.0
2014-05-14 11:50:00,288.99,289.29,288.63,288.63,2600.0,288.2125,288.5117,287.8535,287.8535,2600.0
2014-05-14 11:55:00,288.63,288.63,288.15,288.15,2200.0,287.8535,287.8535,287.3748,287.3748,2200.0
2014-05-14 12:00:00,288.43,288.87,288.05,288.21,4300.0,287.654,288.0929,287.2751,287.4346,4300.0
2014-05-14 12:05:00,288.14,288.14,287.8,287.94,2200.0,287.3648,287.3648,287.0257,287.1654,2200.0
2014-05-14 12:10:00,288.18,288.41,288.16,288.41,2700.0,287.4047,287.6341,287.3848,287.6341,2700.0
2014-05-14 12:15:00,288.41,288.49,287.63,288.12,5200.0,287.6341,287.7139,286.8562,287.3449,5200.0
2014-05-14 12:20:00,288.36,288.42,287.96,288.4,5200.0,287.5842,287.6441,287.1853,287.6241,5200.0
2014-05-14 12:25:00,288.52,288.77,288.52,288.59,1500.0,287.7438,287.9931,287.7438,287.8136,1500.0
2014-05-14 12:30:00,288.6,288.88,288.42,288.83,5200.0,287.8236,288.1028,287.6441,288.053,5200.0
2014-05-14 12:35:00,288.6,288.75,288.5,288.56,3800.0,287.8236,287.9732,287.7239,287.7837,3800.0
2014-05-14 12:40:00,288.57,288.7,288.38,288.38,4200.0,287.7937,287.9233,287.6042,287.6042,4200.0
2014-05-14 12:45:00,288.38,288.38,288.38,288.38,0.0,287.6042,287.6042,287.6042,287.6042,0.0
2014-05-14 12:50:00,288.71,288.9,287.98,288.9,7700.0,287.9333,288.1228,287.2053,288.1228,7700.0
2014-05-14 12:55:00,288.98,289.17,288.84,288.9,1500.0,288.2026,288.3921,288.0629,288.1228,1500.0
2014-05-14 13:00:00,289.11,289.9,289.11,289.72,4700.0,288.3322,289.1201,288.3322,288.9406,4700.0
2014-05-14 13:05:00,289.72,289.86,289.39,289.39,2800.0,288.9406,289.0802,288.6115,288.6115,2800.0
2014-05-14 13:10:00,289.58,289.68,289.34,289.42,1200.0,288.801,288.9007,288.5616,288.6414,1200.0
2014-05-14 13:15:00,289.82,290.0,289.82,289.91,2600.0,289.0403,289.2198,289.0403,289.1301,2600.0
2014-05-14 13:20:00,289.9,290.39,289.73,290.12,11100.0,289.1201,289.6088,288.9505,289.3395,11100.0
2014-05-14 13:25:00,290.12,290.15,289.62,289.73,4500.0,289.3395,289.3694,288.8408,288.9505,4500.0
2014-05-14 13:30:00,289.73,290.13,289.66,289.88,2800.0,288.9505,289.3495,288.8807,289.1001,2800.0
2014-05-14 13:35:00,290.01,290.03,289.87,290.03,2700.0,289.2298,289.2497,289.0902,289.2497,2700.0
2014-05-14 13:40:00,290.19,290.29,289.9,290.29,4600.0,289.4093,289.509,289.1201,289.509,4600.0
2014-05-14 13:45:00,290.37,290.61,290.12,290.41,2700.0,289.5888,289.8282,289.3395,289.6287,2700.0
2014-05-14 13:50:00,290.54,290.64,289.77,290.25,3300.0,289.7584,289.8581,288.9904,289.4691,3300.0
2014-05-14 13:55:00,290.25,290.65,290.25,290.53,3000.0,289.4691,289.8681,289.4691,289.7484,3000.0
2014-05-14 14:00:00,290.53,290.73,289.72,290.32,5500.0,289.7484,289.9479,288.9406,289.539,5500.0
2014-05-14 14:05:00,290.32,290.43,289.96,290.1,12100.0,289.539,289.6487,289.1799,289.3196,12100.0
2014-05-14 14:10:00,290.32,290.63,290.29,290.57,5600.0,289.539,289.8481,289.509,289.7883,5600.0
2014-05-14 14:15:00,290.73,291.11,290.57,291.01,4400.0,289.9479,290.3268,289.7883,290.2271,4400.0
2014-05-14 14:20:00,291.19,291.45,291.19,291.26,5600.0,290.4066,290.6659,290.4066,290.4764,5600.0
2014-05-14 14:25:00,291.26,291.26,291.0,291.0,2500.0,290.4764,290.4764,290.2171,290.2171,2500.0
2014-05-14 14:30:00,291.07,291.68,291.07,291.33,8900.0,290.2869,290.8953,290.2869,290.5462,8900.0
2014-05-14 14:35:00,291.15,291.15,291.09,291.14,2700.0,290.3667,290.3667,290.3069,290.3568,2700.0
2014-05-14 14:40:00,291.14,291.14,290.42,290.42,3900.0,290.3568,290.3568,289.6387,289.6387,3900.0
2014-05-14 14:45:00,290.57,290.6,289.59,289.59,5800.0,289.7883,289.8182,288.8109,288.8109,5800.0
2014-05-14 14:50:00,289.52,290.0,289.35,289.66,6100.0,288.7411,289.2198,288.5716,288.8807,6100.0
2014-05-14 14:55:00,289.68,289.68,288.8,288.93,5200.0,288.9007,288.9007,288.0231,288.1527,5200.0
2014-05-14 15:00:00,288.93,289.06,288.43,288.97,5100.0,288.1527,288.2824,287.654,288.1926,5100.0
2014-05-14 15:05:00,288.97,289.04,288.35,288.35,6500.0,288.1926,288.2624,287.5743,287.5743,6500.0
2014-05-14 15:10:00,288.3,288.71,288.17,288.66,6500.0,287.5244,287.9333,287.3947,287.8834,6500.0
2014-05-14 15:15:00,288.66,288.88,288.58,288.58,5500.0,287.8834,288.1028,287.8036,287.8036,5500.0
2014-05-14 15:20:00,288.76,288.96,288.74,288.77,6200.0,287.9832,288.1826,287.9632,287.9931,6200.0
2014-05-14 15:25:00,288.66,289.21,288.66,289.11,7300.0,287.8834,288.4319,287.8834,288.3322,7300.0
2014-05-14 15:30:00,289.02,289.05,287.42,287.42,12900.0,288.2425,288.2724,286.6468,286.6468,12900.0
2014-05-14 15:35:00,287.46,287.61,287.21,287.5,13000.0,286.6867,286.8363,286.4373,286.7265,13000.0
2014-05-14 15:40:00,287.49,287.57,287.08,287.16,20900.0,286.7166,286.7964,286.3077,286.3875,20900.0
2014-05-14 15:45:00,287.18,287.59,287.12,287.47,14900.0,286.4074,286.8163,286.3476,286.6966,14900.0
2014-05-14 15:50:00,287.42,287.71,286.97,287.13,13500.0,286.6468,286.936,286.198,286.3575,13500.0
2014-05-14 15:55:00,286.97,287.62,286.97,287.37,12800.0,286.198,286.8462,286.198,286.5969,12800.0
2014-05-15 09:30:00,286.64,288.23,285.77,286.72,7800.0,285.8689,287.4546,285.0012,285.9486,7800.0
2014-05-15 09:35:00,287.09,289.39,286.87,288.13,2700.0,286.3177,288.6115,286.0982,287.3549,2700.0
2014-05-15 09:40:00,289.1,289.1,286.81,287.79,4500.0,288.3222,288.3222,286.0384,287.0158,4500.0
2014-05-15 09:45:00,288.01,288.36,286.57,286.67,5900.0,287.2352,287.5842,285.7991,285.8988,5900.0
2014-05-15 09:50:00,286.0,286.0,284.89,285.14,4700.0,285.2306,285.2306,284.1236,284.3729,4700.0
2014-05-15 09:55:00,284.63,285.85,283.16,285.85,5500.0,283.8643,285.081,282.3982,285.081,5500.0
2014-05-15 10:00:00,286.17,286.29,283.53,283.53,7100.0,285.4001,285.5198,282.7672,282.7672,7100.0
2014-05-15 10:05:00,283.53,284.16,281.31,281.31,8800.0,282.7672,283.3955,280.5532,280.5532,8800.0
2014-05-15 10:10:00,282.37,282.76,281.76,282.62,5000.0,281.6103,281.9993,281.002,281.8597,5000.0
2014-05-15 10:15:00,282.31,282.98,281.71,282.59,9500.0,281.5505,282.2187,280.9521,281.8298,9500.0
2014-05-15 10:20:00,282.59,284.8,282.59,284.79,8100.0,281.8298,284.0338,281.8298,284.0238,8100.0
2014-05-15 10:25:00,284.79,285.14,283.76,284.03,17100.0,284.0238,284.3729,282.9966,283.2659,17100.0
2014-05-15 10:30:00,284.03,284.71,283.77,284.4,6000.0,283.2659,283.9441,283.0066,283.6349,6000.0
2014-05-15 10:35:00,284.63,284.74,283.98,284.09,8400.0,283.8643,283.974,283.216,283.3257,8400.0
2014-05-15 10:40:00,283.96,285.17,283.96,284.85,5900.0,283.1961,284.4028,283.1961,284.0837,5900.0
2014-05-15 10:45:00,284.79,285.38,284.6,285.1,7700.0,284.0238,284.6123,283.8343,284.333,7700.0
2014-05-15 10:50:00,284.85,285.98,284.84,285.1,35700.0,284.0837,285.2106,284.0737,284.333,35700.0
2014-05-15 10:55:00,284.96,284.97,283.91,284.52,7400.0,284.1934,284.2034,283.1462,283.7546,7400.0
2014-05-15 11:00:00,284.34,284.93,284.16,284.71,6900.0,283.575,284.1635,283.3955,283.9441,6900.0
2014-05-15 11:05:00,285.0,285.37,284.73,284.78,10100.0,284.2333,284.6023,283.964,284.0139,10100.0
2014-05-15 11:10:00,285.07,285.21,284.3,284.43,7400.0,284.3031,284.4427,283.5352,283.6648,7400.0
2014-05-15 11:15:00,284.29,284.33,282.25,282.62,16000.0,283.5252,283.5651,281.4907,281.8597,16000.0
2014-05-15 11:20:00,282.91,283.04,282.5,283.04,4400.0,282.1489,282.2785,281.74,282.2785,4400.0
2014-05-15 11:25:00,283.17,284.09,282.95,283.79,7600.0,282.4082,283.3257,282.1888,283.0265,7600.0
2014-05-15 11:30:00,283.78,284.4,283.46,284.09,3200.0,283.0166,283.6349,282.6974,283.3257,3200.0
2014-05-15 11:35:00,284.21,284.8,284.03,284.45,9000.0,283.4454,284.0338,283.2659,283.6848,9000.0
2014-05-15 11:40:00,284.44,284.53,283.25,283.44,7900.0,283.6748,283.7645,282.488,282.6775,7900.0
2014-05-15 11:45:00,283.25,283.66,282.43,282.44,11900.0,282.488,282.8969,281.6702,281.6802,11900.0
2014-05-15 11:50:00,282.85,283.4,282.64,283.27,3600.0,282.0891,282.6376,281.8796,282.5079,3600.0
2014-05-15 11:55:00,282.9,283.36,282.52,283.35,3800.0,282.1389,282.5977,281.7599,282.5877,3800.0
2014-05-15 12:00:00,283.63,284.18,283.58,284.13,4500.0,282.867,283.4155,282.8171,283.3656,4500.0
2014-05-15 12:05:00,284.13,284.7,284.13,284.5,5000.0,283.3656,283.9341,283.3656,283.7346,5000.0
2014-05-15 12:10:00,284.5,284.88,284.37,284.72,8000.0,283.7346,284.1136,283.605,283.954,8000.0
2014-05-15 12:15:00,284.72,285.26,284.67,284.99,5100.0,283.954,284.4926,283.9042,284.2233,5100.0
2014-05-15 12:20:00,284.99,285.19,284.93,285.13,3800.0,284.2233,284.4228,284.1635,284.3629,3800.0
2014-05-15 12:25:00,284.9,285.38,284.88,285.16,5200.0,284.1335,284.6123,284.1136,284.3928,5200.0
2014-05-15 12:30:00,285.02,286.29,285.02,286.29,5600.0,284.2532,285.5198,284.2532,285.5198,5600.0
2014-05-15 12:35:00,286.15,286.19,285.12,285.26,4700.0,285.3802,285.4201,284.353,284.4926,4700.0
2014-05-15 12:40:00,285.22,285.5,284.84,285.42,4400.0,284.4527,284.7319,284.0737,284.6521,4400.0
2014-05-15 12:45:00,285.35,285.4,285.32,285.32,1300.0,284.5823,284.6322,284.5524,284.5524,1300.0
2014-05-15 12:50:00,285.32,286.3,285.29,285.95,3200.0,284.5524,285.5298,284.5225,285.1807,3200.0
2014-05-15 12:55:00,286.0,286.23,286.0,286.05,6000.0,285.2306,285.46,285.2306,285.2804,6000.0
2014-05-15 13:00:00,286.2,286.58,285.96,286.58,14100.0,285.43,285.809,285.1907,285.809,14100.0
2014-05-15 13:05:00,286.57,286.71,285.86,286.07,5100.0,285.7991,285.9387,285.091,285.3004,5100.0
2014-05-15 13:10:00,285.91,286.15,285.79,286.15,1600.0,285.1408,285.3802,285.0211,285.3802,1600.0
2014-05-15 13:15:00,286.12,286.12,285.72,285.87,6800.0,285.3503,285.3503,284.9513,285.1009,6800.0
2014-05-15 13:20:00,286.25,286.25,285.82,285.82,3800.0,285.4799,285.4799,285.0511,285.0511,3800.0
2014-05-15 13:25:00,285.82,286.25,285.6,285.86,10800.0,285.0511,285.4799,284.8317,285.091,10800.0
2014-05-15 13:30:00,286.17,286.5,285.96,286.48,3500.0,285.4001,285.7292,285.1907,285.7093,3500.0
2014-05-15 13:35:00,286.47,286.59,286.0,286.0,3200.0,285.6993,285.819,285.2306,285.2306,3200.0
2014-05-15 13:40:00,285.99,286.06,285.61,286.06,2800.0,285.2206,285.2904,284.8416,285.2904,2800.0
2014-05-15 13:45:00,285.87,285.9,285.55,285.75,4400.0,285.1009,285.1309,284.7818,284.9813,4400.0
2014-05-15 13:50:00,285.76,286.19,285.74,285.95,6600.0,284.9912,285.4201,284.9713,285.1807,6600.0
2014-05-15 13:55:00,286.18,286.79,285.99,286.79,2300.0,285.4101,286.0185,285.2206,286.0185,2300.0
2014-05-15 14:00:00,286.8,287.4,286.71,287.4,3400.0,286.0284,286.6268,285.9387,286.6268,3400.0
2014-05-15 14:05:00,287.35,287.93,287.26,287.93,3600.0,286.577,287.1554,286.4872,287.1554,3600.0
2014-05-15 14:10:00,288.23,288.42,287.86,288.12,11300.0,287.4546,287.6441,287.0856,287.3449,11300.0
2014-05-15 14:15:00,287.91,288.13,287.42,288.0,8400.0,287.1354,287.3549,286.6468,287.2252,8400.0
2014-05-15 14:20:00,287.95,289.15,287.68,288.62,7900.0,287.1753,288.3721,286.9061,287.8435,7900.0
2014-05-15 14:25:00,289.16,289.23,288.5,288.55,10000.0,288.3821,288.4519,287.7239,287.7737,10000.0
2014-05-15 14:30:00,288.87,289.72,288.87,289.72,8100.0,288.0929,288.9406,288.0929,288.9406,8100.0
2014-05-15 14:35:00,289.62,290.49,289.62,290.23,8900.0,288.8408,289.7085,288.8408,289.4492,8900.0
2014-05-15 14:40:00,290.11,290.11,289.38,289.48,6500.0,289.3295,289.3295,288.6015,288.7012,6500.0
2014-05-15 14:45:00,289.5,290.26,289.5,290.26,1900.0,288.7212,289.4791,288.7212,289.4791,1900.0
2014-05-15 14:50:00,290.5,291.31,290.23,290.84,3900.0,289.7185,290.5263,289.4492,290.0576,3900.0
2014-05-15 14:55:00,290.84,291.11,290.55,290.55,7000.0,290.0576,290.3268,289.7683,289.7683,7000.0
2014-05-15 15:00:00,290.47,290.75,290.13,290.48,3200.0,289.6886,289.9678,289.3495,289.6985,3200.0
2014-05-15 15:05:00,290.39,290.39,289.74,290.23,5100.0,289.6088,289.6088,288.9605,289.4492,5100.0
2014-05-15 15:10:00,290.1,290.75,289.98,290.4,8000.0,289.3196,289.9678,289.1999,289.6187,8000.0
2014-05-15 15:15:00,290.19,290.71,289.99,289.99,6800.0,289.4093,289.9279,289.2098,289.2098,6800.0
2014-05-15 15:20:00,289.93,290.23,289.68,289.76,8700.0,289.15,289.4492,288.9007,288.9805,8700.0
2014-05-15 15:25:00,289.67,290.26,289.57,289.96,8800.0,288.8907,289.4791,288.791,289.1799,8800.0
2014-05-15 15:30:00,290.08,290.43,290.02,290.43,7700.0,289.2996,289.6487,289.2398,289.6487,7700.0
2014-05-15 15:35:00,290.19,290.74,290.05,290.05,11100.0,289.4093,289.9578,289.2697,289.2697,11100.0
2014-05-15 15:40:00,290.05,290.22,289.64,289.7,9100.0,289.2697,289.4392,288.8608,288.9206,9100.0
2014-05-15 15:45:00,289.98,290.18,289.69,290.0,9900.0,289.1999,289.3993,288.9107,289.2198,9900.0
2014-05-15 15:50:00,289.82,290.03,289.53,289.85,15100.0,289.0403,289.2497,288.7511,289.0702,15100.0
2014-05-15 15:55:00,289.86,290.45,289.16,289.67,29800.0,289.0802,289.6686,288.3821,288.8907,29800.0
2014-05-16 09:30:00,290.09,290.85,287.65,290.83,52500.0,289.3096,290.0675,286.8761,290.0476,52500.0
2014-05-16 09:35:00,290.6,290.95,287.96,288.57,13400.0,289.8182,290.1673,287.1853,287.7937,13400.0
2014-05-16 09:40:00,288.69,288.7,286.45,287.0,9800.0,287.9133,287.9233,285.6794,286.2279,9800.0
2014-05-16 09:45:00,287.23,287.77,286.53,287.04,11400.0,286.4573,286.9958,285.7592,286.2678,11400.0
2014-05-16 09:50:00,287.25,288.6,287.0,288.24,5600.0,286.4772,287.8236,286.2279,287.4646,5600.0
2014-05-16 09:55:00,288.54,290.94,287.89,290.91,13100.0,287.7638,290.1573,287.1155,290.1274,13100.0
2014-05-16 10:00:00,290.95,291.0,289.44,290.98,14900.0,290.1673,290.2171,288.6613,290.1972,14900.0
2014-05-16 10:05:00,290.38,290.4,288.9,289.5,11600.0,289.5988,289.6187,288.1228,288.7212,11600.0
2014-05-16 10:10:00,289.08,289.7,288.84,288.94,15300.0,288.3023,288.9206,288.0629,288.1627,15300.0
2014-05-16 10:15:00,288.94,288.94,287.22,287.25,10700.0,288.1627,288.1627,286.4473,286.4772,10700.0
2014-05-16 10:20:00,287.15,287.83,286.77,286.77,9200.0,286.3775,287.0557,285.9985,285.9985,9200.0
2014-05-16 10:25:00,286.53,286.99,285.65,285.65,29700.0,285.7592,286.2179,284.8815,284.8815,29700.0
2014-05-16 10:30:00,286.0,286.73,285.96,286.36,7400.0,285.2306,285.9586,285.1907,285.5896,7400.0
2014-05-16 10:35:00,286.35,286.59,286.22,286.48,2500.0,285.5796,285.819,285.45,285.7093,2500.0
2014-05-16 10:40:00,286.77,287.3,286.52,287.16,21200.0,285.9985,286.5271,285.7492,286.3875,21200.0
2014-05-16 10:45:00,287.13,288.25,287.13,287.9,8300.0,286.3575,287.4745,286.3575,287.1255,8300.0
2014-05-16 10:50:00,288.1,288.4,287.53,288.25,3500.0,287.3249,287.6241,286.7565,287.4745,3500.0
2014-05-16 10:55:00,288.3,289.12,288.3,288.66,9400.0,287.5244,288.3422,287.5244,287.8834,9400.0
2014-05-16 11:00:00,288.75,289.51,288.56,289.51,5100.0,287.9732,288.7311,287.7837,288.7311,5100.0
2014-05-16 11:05:00,289.56,290.13,289.53,290.13,6300.0,288.781,289.3495,288.7511,289.3495,6300.0
2014-05-16 11:10:00,290.06,291.0,289.6,290.88,7100.0,289.2797,290.2171,288.8209,290.0975,7100.0
2014-05-16 11:15:00,291.0,291.49,290.71,290.91,8800.0,290.2171,290.7058,289.9279,290.1274,8800.0
2014-05-16 11:20:00,290.9,290.99,290.58,290.99,5000.0,290.1174,290.2072,289.7983,290.2072,5000.0
2014-05-16 11:25:00,291.0,291.17,290.59,290.59,6900.0,290.2171,290.3867,289.8082,289.8082,6900.0
2014-05-16 11:30:00,290.77,291.63,290.59,291.63,9100.0,289.9878,290.8454,289.8082,290.8454,9100.0
2014-05-16 11:35:00,291.33,291.93,291.13,291.13,8400.0,290.5462,291.1446,290.3468,290.3468,8400.0
2014-05-16 11:40:00,291.17,291.62,290.94,291.0,4500.0,290.3867,290.8355,290.1573,290.2171,4500.0
2014-05-16 11:45:00,290.77,291.48,290.71,291.48,8100.0,289.9878,290.6958,289.9279,290.6958,8100.0
2014-05-16 11:50:00,291.47,291.97,291.01,291.01,11200.0,290.6859,291.1845,290.2271,290.2271,11200.0
2014-05-16 11:55:00,291.02,291.95,291.02,291.95,4400.0,290.2371,291.1646,290.2371,291.1646,4400.0
2014-05-16 12:00:00,291.84,291.95,291.18,291.49,6600.0,291.0549,291.1646,290.3966,290.7058,6600.0
2014-05-16 12:05:00,291.95,291.96,290.67,291.09,10000.0,291.1646,291.1745,289.888,290.3069,10000.0
2014-05-16 12:10:00,290.79,291.59,290.71,291.39,5100.0,290.0077,290.8055,289.9279,290.6061,5100.0
2014-05-16 12:15:00,291.39,292.72,291.39,292.72,15600.0,290.6061,291.9325,290.6061,291.9325,15600.0
2014-05-16 12:20:00,292.7,293.83,292.5,293.4,8800.0,291.9126,293.0395,291.7131,292.6107,8800.0
2014-05-16 12:25:00,293.45,293.57,293.02,293.56,5600.0,292.6605,292.7802,292.2317,292.7702,5600.0
2014-05-16 12:30:00,293.73,293.87,292.92,293.49,8600.0,292.9398,293.0794,292.132,292.7004,8600.0
2014-05-16 12:35:00,293.49,294.3,293.35,293.6,10400.0,292.7004,293.5083,292.5608,292.8101,10400.0
2014-05-16 12:40:00,293.8,293.94,292.98,293.19,8500.0,293.0096,293.1492,292.1918,292.4012,8500.0
2014-05-16 12:45:00,293.48,293.62,292.74,293.51,8900.0,292.6905,292.8301,291.9525,292.7204,8900.0
2014-05-16 12:50:00,293.51,293.51,293.0,293.0,3000.0,292.7204,292.7204,292.2118,292.2118,3000.0
2014-05-16 12:55:00,293.25,293.7,293.1,293.53,5800.0,292.4611,292.9099,292.3115,292.7403,5800.0
2014-05-16 13:00:00,293.47,293.53,292.59,292.73,6100.0,292.6805,292.7403,291.8029,291.9425,6100.0
2014-05-16 13:05:00,292.65,293.46,292.16,293.46,6300.0,291.8627,292.6705,291.374,292.6705,6300.0
2014-05-16 13:10:00,293.01,293.47,292.65,293.21,4500.0,292.2217,292.6805,291.8627,292.4212,4500.0
2014-05-16 13:15:00,293.43,294.44,293.42,294.17,6500.0,292.6406,293.6479,292.6306,293.3786,6500.0
2014-05-16 13:20:00,294.12,294.21,293.63,294.16,5400.0,293.3287,293.4185,292.8401,293.3686,5400.0
2014-05-16 13:25:00,294.16,294.38,293.67,294.22,6600.0,293.3686,293.588,292.8799,293.4285,6600.0
2014-05-16 13:30:00,294.12,294.4,293.86,294.4,8500.0,293.3287,293.608,293.0694,293.608,8500.0
2014-05-16 13:35:00,294.3,294.35,293.67,293.69,5800.0,293.5083,293.5581,292.8799,292.8999,5800.0
2014-05-16 13:40:00,293.82,294.05,293.54,293.65,6700.0,293.0295,293.2589,292.7503,292.86,6700.0
2014-05-16 13:45:00,293.58,293.82,293.27,293.62,4500.0,292.7902,293.0295,292.481,292.8301,4500.0
2014-05-16 13:50:00,293.57,294.0,293.52,293.56,5200.0,292.7802,293.2091,292.7304,292.7702,5200.0
2014-05-16 13:55:00,293.69,293.77,293.38,293.75,5400.0,292.8999,292.9797,292.5907,292.9597,5400.0
2014-05-16 14:00:00,293.73,293.75,293.27,293.63,6100.0,292.9398,292.9597,292.481,292.8401,6100.0
2014-05-16 14:05:00,293.43,293.73,293.12,293.37,4800.0,292.6406,292.9398,292.3314,292.5808,4800.0
2014-05-16 14:10:00,293.56,293.72,293.35,293.44,2900.0,292.7702,292.9298,292.5608,292.6506,2900.0
2014-05-16 14:15:00,293.43,294.28,293.43,293.89,10400.0,292.6406,293.4883,292.6406,293.0994,10400.0
2014-05-16 14:20:00,293.83,293.88,293.46,293.68,7000.0,293.0395,293.0894,292.6705,292.8899,7000.0
2014-05-16 14:25:00,293.74,293.82,293.01,293.4,6800.0,292.9498,293.0295,292.2217,292.6107,6800.0
2014-05-16 14:30:00,293.53,293.63,293.3,293.51,3700.0,292.7403,292.8401,292.5109,292.7204,3700.0
2014-05-16 14:35:00,293.53,293.95,293.44,293.85,6700.0,292.7403,293.1592,292.6506,293.0595,6700.0
2014-05-16 14:40:00,293.9,294.55,293.67,294.25,7500.0,293.1093,293.7576,292.8799,293.4584,7500.0
2014-05-16 14:45:00,294.39,294.41,293.56,293.78,3400.0,293.598,293.618,292.7702,292.9897,3400.0
2014-05-16 14:50:00,293.96,294.04,293.59,293.91,4000.0,293.1692,293.249,292.8002,293.1193,4000.0
2014-05-16 14:55:00,294.07,295.07,294.07,294.95,8300.0,293.2789,294.2762,293.2789,294.1565,8300.0
2014-05-16 15:00:00,294.95,295.69,294.9,295.35,10400.0,294.1565,294.8945,294.1066,294.5554,10400.0
2014-05-16 15:05:00,295.29,295.85,295.2,295.65,7700.0,294.4956,295.0541,294.4058,294.8546,7700.0
2014-05-16 15:10:00,296.0,296.42,295.69,295.75,15000.0,295.2037,295.6226,294.8945,294.9544,15000.0
2014-05-16 15:15:00,295.77,296.09,295.49,295.58,5100.0,294.9743,295.2934,294.6951,294.7848,5100.0
2014-05-16 15:20:00,295.42,295.94,295.33,295.64,7300.0,294.6252,295.1438,294.5355,294.8446,7300.0
2014-05-16 15:25:00,295.74,296.08,295.64,296.08,9900.0,294.9444,295.2835,294.8446,295.2835,9900.0
2014-05-16 15:30:00,296.09,296.26,295.94,296.08,12400.0,295.2934,295.463,295.1438,295.2835,12400.0
2014-05-16 15:35:00,296.22,296.55,296.05,296.19,15100.0,295.4231,295.7522,295.2535,295.3932,15100.0
2014-05-16 15:40:00,296.2,296.39,296.02,296.25,15700.0,295.4031,295.5926,295.2236,295.453,15700.0
2014-05-16 15:45:00,296.17,296.31,295.63,295.74,21200.0,295.3732,295.5128,294.8347,294.9444,21200.0
2014-05-16 15:50:00,295.84,296.08,295.71,295.9,15900.0,295.0441,295.2835,294.9145,295.1039,15900.0
2014-05-16 15:55:00,295.92,295.92,295.29,295.38,31800.0,295.1239,295.1239,294.4956,294.5853,31800.0
2014-05-19 09:30:00,294.6,295.0,290.12,291.65,11500.0,293.8074,294.2064,289.3395,290.8654,11500.0
2014-05-19 09:35:00,292.01,295.39,292.01,293.27,8300.0,291.2244,294.5953,291.2244,292.481,8300.0
2014-05-19 09:40:00,293.91,296.43,293.27,296.43,9100.0,293.1193,295.6325,292.481,295.6325,9100.0
2014-05-19 09:45:00,296.05,296.58,294.18,294.72,7900.0,295.2535,295.7821,293.3886,293.9271,7900.0
2014-05-19 09:50:00,294.72,294.78,292.55,293.47,8500.0,293.9271,293.987,291.763,292.6805,8500.0
2014-05-19 09:55:00,292.96,293.93,292.96,293.8,6500.0,292.1719,293.1392,292.1719,293.0096,6500.0
2014-05-19 10:00:00,293.59,293.63,292.61,293.51,6100.0,292.8002,292.8401,291.8228,292.7204,6100.0
2014-05-19 10:05:00,293.35,294.75,292.75,294.3,3600.0,292.5608,293.957,291.9624,293.5083,3600.0
2014-05-19 10:10:00,294.3,295.04,293.11,293.9,5700.0,293.5083,294.2463,292.3215,293.1093,5700.0
2014-05-19 10:15:00,294.31,295.04,293.83,295.04,5100.0,293.5182,294.2463,293.0395,294.2463,5100.0
2014-05-19 10:20:00,294.95,296.2,294.84,295.61,6800.0,294.1565,295.4031,294.0468,294.8147,6800.0
2014-05-19 10:25:00,295.55,296.35,295.07,295.21,5500.0,294.7549,295.5527,294.2762,294.4158,5500.0
2014-05-19 10:30:00,295.35,295.35,294.57,295.07,3300.0,294.5554,294.5554,293.7775,294.2762,3300.0
2014-05-19 10:35:00,294.82,295.41,294.82,295.06,2700.0,294.0269,294.6153,294.0269,294.2662,2700.0
2014-05-19 10:40:00,295.39,295.8,295.06,295.8,4600.0,294.5953,295.0042,294.2662,295.0042,4600.0
2014-05-19 10:45:00,295.87,296.76,295.47,296.09,6700.0,295.074,295.9616,294.6751,295.2934,6700.0
2014-05-19 10:50:00,296.09,296.47,295.94,296.47,1900.0,295.2934,295.6724,295.1438,295.6724,1900.0
2014-05-19 10:55:00,296.33,296.75,296.33,296.38,8400.0,295.5328,295.9517,295.5328,295.5827,8400.0
2014-05-19 11:00:00,296.6,296.87,296.42,296.47,12700.0,295.8021,296.0713,295.6226,295.6724,12700.0
2014-05-19 11:05:00,296.23,296.54,295.7,295.92,4100.0,295.4331,295.7422,294.9045,295.1239,4100.0
2014-05-19 11:10:00,295.92,296.4,295.62,295.84,12700.0,295.1239,295.6026,294.8247,295.0441,12700.0
2014-05-19 11:15:00,296.23,296.53,296.14,296.46,3100.0,295.4331,295.7323,295.3433,295.6624,3100.0
2014-05-19 11:20:00,296.04,296.45,295.7,295.91,6600.0,295.2436,295.6525,294.9045,295.1139,6600.0
2014-05-19 11:25:00,295.73,296.1,295.61,295.88,6200.0,294.9344,295.3034,294.8147,295.084,6200.0
2014-05-19 11:30:00,295.87,295.87,295.12,295.12,3100.0,295.074,295.074,294.326,294.326,3100.0
2014-05-19 11:35:00,295.31,295.47,295.03,295.03,500.0,294.5155,294.6751,294.2363,294.2363,500.0
2014-05-19 11:40:00,295.25,295.75,295.14,295.47,11200.0,294.4557,294.9544,294.346,294.6751,11200.0
2014-05-19 11:45:00,295.48,295.98,295.31,295.45,4500.0,294.6851,295.1837,294.5155,294.6552,4500.0
2014-05-19 11:50:00,295.47,296.08,295.44,296.08,6200.0,294.6751,295.2835,294.6452,295.2835,6200.0
2014-05-19 11:55:00,296.25,296.92,296.25,296.58,8600.0,295.453,296.1212,295.453,295.7821,8600.0
2014-05-19 12:00:00,296.6,296.84,296.33,296.67,7600.0,295.8021,296.0414,295.5328,295.8719,7600.0
2014-05-19 12:05:00,296.79,297.5,296.66,297.4,8800.0,295.9916,296.6996,295.8619,296.5999,8800.0
2014-05-19 12:10:00,297.4,297.4,296.99,297.17,2900.0,296.5999,296.5999,296.191,296.3705,2900.0
2014-05-19 12:15:00,297.17,297.38,297.17,297.27,2100.0,296.3705,296.58,296.3705,296.4703,2100.0
2014-05-19 12:20:00,297.31,298.79,297.31,298.54,18000.0,296.5102,297.9862,296.5102,297.7368,18000.0
2014-05-19 12:25:00,298.73,298.89,298.44,298.89,10500.0,297.9263,298.0859,297.6371,298.0859,10500.0
2014-05-19 12:30:00,298.51,298.52,297.87,298.47,7200.0,297.7069,297.7169,297.0687,297.667,7200.0
2014-05-19 12:35:00,298.28,298.29,297.62,297.82,14800.0,297.4775,297.4875,296.8193,297.0188,14800.0
2014-05-19 12:40:00,297.95,298.19,297.43,297.95,4300.0,297.1484,297.3878,296.6298,297.1484,4300.0
2014-05-19 12:45:00,298.06,298.49,298.06,298.2,4400.0,297.2581,297.687,297.2581,297.3978,4400.0
2014-05-19 12:50:00,298.4,298.5,298.11,298.35,9300.0,297.5972,297.697,297.308,297.5474,9300.0
2014-05-19 12:55:00,298.52,298.52,298.21,298.5,3200.0,297.7169,297.7169,297.4077,297.697,3200.0
2014-05-19 13:00:00,298.52,299.16,298.37,298.7,11800.0,297.7169,298.3552,297.5673,297.8964,11800.0
2014-05-19 13:05:00,299.12,299.14,298.89,299.09,1900.0,298.3153,298.3352,298.0859,298.2854,1900.0
2014-05-19 13:10:00,299.13,299.75,299.1,299.69,9900.0,298.3253,298.9436,298.2953,298.8838,9900.0
2014-05-19 13:15:00,299.68,299.68,299.44,299.58,5000.0,298.8738,298.8738,298.6344,298.774,5000.0
2014-05-19 13:20:00,299.41,300.43,299.41,300.0,11200.0,298.6045,299.6218,298.6045,299.1929,11200.0
2014-05-19 13:25:00,299.95,300.5,299.92,300.29,8000.0,299.1431,299.6916,299.1131,299.4821,8000.0
2014-05-19 13:30:00,300.19,300.85,299.99,300.46,16300.0,299.3824,300.0406,299.1829,299.6517,16300.0
2014-05-19 13:35:00,300.35,300.68,300.16,300.22,11900.0,299.542,299.8711,299.3525,299.4123,11900.0
2014-05-19 13:40:00,300.23,300.83,300.23,300.53,6600.0,299.4223,300.0207,299.4223,299.7215,6600.0
2014-05-19 13:45:00,300.63,300.81,300.43,300.81,4300.0,299.8212,300.0007,299.6218,300.0007,4300.0
2014-05-19 13:50:00,300.73,301.18,300.69,300.9,12100.0,299.921,300.3697,299.8811,300.0905,12100.0
2014-05-19 13:55:00,300.82,301.3,300.7,301.08,8900.0,300.0107,300.4894,299.891,300.27,8900.0
2014-05-19 14:00:00,300.92,301.31,300.64,300.64,11400.0,300.1104,300.4994,299.8312,299.8312,11400.0
2014-05-19 14:05:00,300.58,300.6,299.99,300.28,6900.0,299.7714,299.7913,299.1829,299.4722,6900.0
2014-05-19 14:10:00,300.26,300.41,300.11,300.38,6300.0,299.4522,299.6018,299.3026,299.5719,6300.0
2014-05-19 14:15:00,300.34,300.43,300.2,300.43,3000.0,299.532,299.6218,299.3924,299.6218,3000.0
2014-05-19 14:20:00,300.56,300.65,300.37,300.55,4100.0,299.7514,299.8412,299.5619,299.7414,4100.0
2014-05-19 14:25:00,300.58,300.63,300.31,300.63,7000.0,299.7714,299.8212,299.5021,299.8212,7000.0
2014-05-19 14:30:00,300.66,300.67,300.31,300.49,10100.0,299.8511,299.8611,299.5021,299.6816,10100.0
2014-05-19 14:35:00,300.52,300.78,300.5,300.68,6100.0,299.7115,299.9708,299.6916,299.8711,6100.0
2014-05-19 14:40:00,300.68,301.7,300.68,301.54,12700.0,299.8711,300.8883,299.8711,300.7288,12700.0
2014-05-19 14:45:00,301.54,301.74,301.35,301.61,5300.0,300.7288,300.9282,300.5393,300.7986,5300.0
2014-05-19 14:50:00,301.58,301.72,301.4,301.68,7200.0,300.7687,300.9083,300.5892,300.8684,7200.0
2014-05-19 14:55:00,301.7,301.83,301.35,301.47,8700.0,300.8883,301.018,300.5393,300.659,8700.0
2014-05-19 15:00:00,301.44,301.44,301.13,301.37,5000.0,300.629,300.629,300.3199,300.5592,5000.0
2014-05-19 15:05:00,301.37,301.37,301.17,301.3,5300.0,300.5592,300.5592,300.3598,300.4894,5300.0
2014-05-19 15:10:00,301.3,301.83,301.3,301.77,11900.0,300.4894,301.018,300.4894,300.9582,11900.0
2014-05-19 15:15:00,301.51,302.01,301.5,301.97,12300.0,300.6989,301.1975,300.6889,301.1576,12300.0
2014-05-19 15:20:00,301.97,302.24,301.5,302.11,11500.0,301.1576,301.4269,300.6889,301.2972,11500.0
2014-05-19 15:25:00,302.14,302.31,301.98,301.98,8500.0,301.3272,301.4967,301.1676,301.1676,8500.0
2014-05-19 15:30:00,302.09,302.45,302.07,302.45,8500.0,301.2773,301.6363,301.2574,301.6363,8500.0
2014-05-19 15:35:00,302.45,302.69,302.36,302.48,14300.0,301.6363,301.8757,301.5466,301.6662,14300.0
2014-05-19 15:40:00,302.5,303.32,302.43,302.45,22000.0,301.6862,302.504,301.6164,301.6363,22000.0
2014-05-19 15:45:00,302.56,302.56,301.97,302.15,14200.0,301.746,301.746,301.1576,301.3371,14200.0
2014-05-19 15:50:00,302.26,302.64,302.0,302.48,14200.0,301.4468,301.8258,301.1875,301.6662,14200.0
2014-05-19 15:55:00,302.48,302.65,302.01,302.13,27100.0,301.6662,301.8358,301.1975,301.3172,27100.0
2014-05-20 09:30:00,298.02,298.96,297.0,297.65,24000.0,297.2182,298.1557,296.201,296.8492,24000.0
2014-05-20 09:35:00,297.66,298.85,297.31,298.74,12200.0,296.8592,298.046,296.5102,297.9363,12200.0
2014-05-20 09:40:00,298.81,299.56,297.3,297.5,10500.0,298.0061,298.7541,296.5002,296.6996,10500.0
2014-05-20 09:45:00,297.3,298.75,297.19,298.53,6000.0,296.5002,297.9463,296.3905,297.7269,6000.0
2014-05-20 09:50:00,298.45,298.45,297.12,297.27,1500.0,297.6471,297.6471,296.3207,296.4703,1500.0
2014-05-20 09:55:00,297.25,297.78,295.21,295.33,14000.0,296.4503,296.9789,294.4158,294.5355,14000.0
2014-05-20 10:00:00,295.5,298.2,295.26,298.2,3100.0,294.705,297.3978,294.4657,297.3978,3100.0
2014-05-20 10:05:00,297.52,297.66,296.68,296.68,37000.0,296.7196,296.8592,295.8819,295.8819,37000.0
2014-05-20 10:10:00,296.86,297.71,296.86,297.54,11500.0,296.0614,296.9091,296.0614,296.7395,11500.0
2014-05-20 10:15:00,297.54,298.55,296.88,297.24,18700.0,296.7395,297.7468,296.0813,296.4403,18700.0
2014-05-20 10:20:00,297.34,297.75,296.61,296.66,9900.0,296.5401,296.949,295.812,295.8619,9900.0
2014-05-20 10:25:00,296.5,296.97,295.87,296.42,4400.0,295.7023,296.1711,295.074,295.6226,4400.0
2014-05-20 10:30:00,296.29,296.31,295.5,295.8,23000.0,295.4929,295.5128,294.705,295.0042,23000.0
2014-05-20 10:35:00,295.78,296.09,295.2,295.38,10600.0,294.9843,295.2934,294.4058,294.5853,10600.0
2014-05-20 10:40:00,295.3,296.5,295.15,296.4,6300.0,294.5056,295.7023,294.356,295.6026,6300.0
2014-05-20 10:45:00,296.39,296.7,295.81,296.3,13900.0,295.5926,295.9018,295.0142,295.5029,13900.0
2014-05-20 10:50:00,296.15,296.65,295.84,296.43,9500.0,295.3533,295.8519,295.0441,295.6325,9500.0
2014-05-20 10:55:00,296.7,296.9,296.28,296.28,4400.0,295.9018,296.1013,295.4829,295.4829,4400.0
2014-05-20 11:00:00,296.3,296.36,295.83,295.95,7300.0,295.5029,295.5627,295.0341,295.1538,7300.0
2014-05-20 11:05:00,296.03,296.32,295.86,295.86,2500.0,295.2336,295.5228,295.0641,295.0641,2500.0
2014-05-20 11:10:00,295.84,296.26,295.66,295.66,7000.0,295.0441,295.463,294.8646,294.8646,7000.0
2014-05-20 11:15:00,295.76,296.3,295.69,295.73,4700.0,294.9643,295.5029,294.8945,294.9344,4700.0
2014-05-20 11:20:00,296.09,296.46,295.85,296.02,4900.0,295.2934,295.6624,295.0541,295.2236,4900.0
2014-05-20 11:25:00,295.96,296.76,295.95,296.55,7000.0,295.1638,295.9616,295.1538,295.7522,7000.0
2014-05-20 11:30:00,296.19,297.49,296.19,297.0,1900.0,295.3932,296.6897,295.3932,296.201,1900.0
2014-05-20 11:35:00,297.39,297.64,297.1,297.33,3700.0,296.5899,296.8393,296.3007,296.5301,3700.0
2014-05-20 11:40:00,297.58,298.23,297.38,298.23,5700.0,296.7794,297.4277,296.58,297.4277,5700.0
2014-05-20 11:45:00,298.01,298.7,298.0,298.5,5300.0,297.2083,297.8964,297.1983,297.697,5300.0
2014-05-20 11:50:00,298.51,298.51,297.77,297.77,4700.0,297.7069,297.7069,296.9689,296.9689,4700.0
2014-05-20 11:55:00,297.6,297.66,296.78,296.78,5000.0,296.7994,296.8592,295.9816,295.9816,5000.0
2014-05-20 12:00:00,296.9,296.9,295.67,296.03,3600.0,296.1013,296.1013,294.8746,295.2336,3600.0
2014-05-20 12:05:00,295.96,296.74,295.53,296.74,2800.0,295.1638,295.9417,294.7349,295.9417,2800.0
2014-05-20 12:10:00,296.1,296.21,295.51,296.01,5400.0,295.3034,295.4131,294.715,295.2137,5400.0
2014-05-20 12:15:00,295.99,296.29,295.65,295.86,1000.0,295.1937,295.4929,294.8546,295.0641,1000.0
2014-05-20 12:20:00,295.99,296.44,295.87,296.44,1200.0,295.1937,295.6425,295.074,295.6425,1200.0
2014-05-20 12:25:00,295.98,296.01,295.5,295.5,8500.0,295.1837,295.2137,294.705,294.705,8500.0
2014-05-20 12:30:00,295.5,295.69,294.78,295.35,3800.0,294.705,294.8945,293.987,294.5554,3800.0
2014-05-20 12:35:00,295.64,295.64,295.1,295.14,3300.0,294.8446,294.8446,294.3061,294.346,3300.0
2014-05-20 12:40:00,295.08,295.72,295.03,295.71,6500.0,294.2862,294.9244,294.2363,294.9145,6500.0
2014-05-20 12:45:00,295.38,295.56,295.05,295.39,4300.0,294.5853,294.7649,294.2562,294.5953,4300.0
2014-05-20 12:50:00,295.57,295.66,295.57,295.66,600.0,294.7748,294.8646,294.7748,294.8646,600.0
2014-05-20 12:55:00,295.39,295.57,295.15,295.57,1500.0,294.5953,294.7748,294.356,294.7748,1500.0
2014-05-20 13:00:00,295.24,295.41,295.04,295.16,1000.0,294.4457,294.6153,294.2463,294.3659,1000.0
2014-05-20 13:05:00,295.55,295.9,295.28,295.28,4800.0,294.7549,295.1039,294.4856,294.4856,4800.0
2014-05-20 13:10:00,295.04,295.04,294.42,294.84,10800.0,294.2463,294.2463,293.6279,294.0468,10800.0
2014-05-20 13:15:00,294.73,294.94,294.06,294.57,12100.0,293.9371,294.1465,293.2689,293.7775,12100.0
2014-05-20 13:20:00,294.51,294.75,293.64,294.26,6800.0,293.7177,293.957,292.85,293.4684,6800.0
2014-05-20 13:25:00,294.01,294.4,293.5,293.87,6000.0,293.219,293.608,292.7104,293.0794,6000.0
2014-05-20 13:30:00,293.75,294.05,293.75,294.05,700.0,292.9597,293.2589,292.9597,293.2589,700.0
2014-05-20 13:35:00,293.7,293.77,293.09,293.09,3000.0,292.9099,292.9797,292.3015,292.3015,3000.0
2014-05-20 13:40:00,293.0,293.0,291.89,291.99,5700.0,292.2118,292.2118,291.1047,291.2045,5700.0
2014-05-20 13:45:00,292.5,292.94,292.06,292.32,4000.0,291.7131,292.1519,291.2743,291.5336,4000.0
2014-05-20 13:50:00,292.1,292.93,292.1,292.59,2800.0,291.3142,292.1419,291.3142,291.8029,2800.0
2014-05-20 13:55:00,292.76,292.77,292.01,292.03,2900.0,291.9724,291.9824,291.2244,291.2444,2900.0
2014-05-20 14:00:00,292.27,293.3,292.27,293.3,4200.0,291.4837,292.5109,291.4837,292.5109,4200.0
2014-05-20 14:05:00,293.3,293.67,292.81,293.3,4300.0,292.5109,292.8799,292.0223,292.5109,4300.0
2014-05-20 14:10:00,293.18,293.67,292.68,292.92,4400.0,292.3913,292.8799,291.8926,292.132,4400.0
2014-05-20 14:15:00,292.93,293.73,292.62,293.42,3200.0,292.1419,292.9398,291.8328,292.6306,3200.0
2014-05-20 14:20:00,293.52,293.73,293.13,293.24,4500.0,292.7304,292.9398,292.3414,292.4511,4500.0
2014-05-20 14:25:00,293.42,293.82,292.8,292.8,3500.0,292.6306,293.0295,292.0123,292.0123,3500.0
2014-05-20 14:30:00,292.71,293.01,292.13,292.44,3600.0,291.9225,292.2217,291.3441,291.6533,3600.0
2014-05-20 14:35:00,292.38,292.38,291.85,291.85,6700.0,291.5934,291.5934,291.0648,291.0648,6700.0
2014-05-20 14:40:00,291.91,292.43,291.91,292.18,2300.0,291.1247,291.6433,291.1247,291.394,2300.0
2014-05-20 14:45:00,292.18,292.6,291.86,292.3,2200.0,291.394,291.8128,291.0748,291.5136,2200.0
2014-05-20 14:50:00,291.88,292.2,291.8,291.96,2000.0,291.0948,291.4139,291.015,291.1745,2000.0
2014-05-20 14:55:00,291.73,292.37,291.73,292.22,2800.0,290.9452,291.5834,290.9452,291.4339,2800.0
2014-05-20 15:00:00,292.37,292.69,292.22,292.69,5100.0,291.5834,291.9026,291.4339,291.9026,5100.0
2014-05-20 15:05:00,293.16,293.17,292.56,292.98,3200.0,292.3713,292.3813,291.7729,292.1918,3200.0
2014-05-20 15:10:00,292.88,293.49,292.88,293.18,1500.0,292.0921,292.7004,292.0921,292.3913,1500.0
2014-05-20 15:15:00,293.25,293.35,292.72,292.96,1400.0,292.4611,292.5608,291.9325,292.1719,1400.0
2014-05-20 15:20:00,293.15,293.28,292.91,293.19,5600.0,292.3613,292.491,292.122,292.4012,5600.0
2014-05-20 15:25:00,293.44,293.94,293.19,293.23,4500.0,292.6506,293.1492,292.4012,292.4411,4500.0
2014-05-20 15:30:00,293.23,293.59,293.23,293.53,3200.0,292.4411,292.8002,292.4411,292.7403,3200.0
2014-05-20 15:35:00,293.65,294.42,293.65,294.06,5300.0,292.86,293.6279,292.86,293.2689,5300.0
2014-05-20 15:40:00,294.1,294.5,294.03,294.17,9100.0,293.3088,293.7077,293.239,293.3786,9100.0
2014-05-20 15:45:00,294.24,294.38,293.72,294.0,8900.0,293.4484,293.588,292.9298,293.2091,8900.0
2014-05-20 15:50:00,293.99,293.99,293.45,293.66,12400.0,293.1991,293.1991,292.6605,292.87,12400.0
2014-05-20 15:55:00,293.61,293.61,292.49,292.77,29000.0,292.8201,292.8201,291.7031,291.9824,29000.0
2014-05-21 09:30:00,294.19,294.68,293.75,293.75,4700.0,293.3986,293.8872,292.9597,292.9597,4700.0
2014-05-21 09:35:00,294.63,295.83,293.81,293.81,2500.0,293.8374,295.0341,293.0196,293.0196,2500.0
2014-05-21 09:40:00,294.62,294.62,293.79,293.79,600.0,293.8274,293.8274,292.9996,292.9996,600.0
2014-05-21 09:45:00,293.93,295.15,293.93,294.91,2500.0,293.1392,294.356,293.1392,294.1166,2500.0
2014-05-21 09:50:00,295.6,296.64,295.48,296.26,2400.0,294.8048,295.842,294.6851,295.463,2400.0
2014-05-21 09:55:00,296.0,296.35,295.59,295.81,5800.0,295.2037,295.5527,294.7948,295.0142,5800.0
2014-05-21 10:00:00,295.78,295.78,293.82,294.05,39200.0,294.9843,294.9843,293.0295,293.2589,39200.0
2014-05-21 10:05:00,294.07,294.18,293.78,293.8,1000.0,293.2789,293.3886,292.9897,293.0096,1000.0
2014-05-21 10:10:00,293.56,295.0,293.4,294.98,7800.0,292.7702,294.2064,292.6107,294.1864,7800.0
2014-05-21 10:15:00,294.98,294.98,293.53,293.58,4700.0,294.1864,294.1864,292.7403,292.7902,4700.0
2014-05-21 10:20:00,293.48,293.5,292.3,292.41,6100.0,292.6905,292.7104,291.5136,291.6233,6100.0
2014-05-21 10:25:00,292.41,292.46,292.22,292.31,1000.0,291.6233,291.6732,291.4339,291.5236,1000.0
2014-05-21 10:30:00,292.47,293.82,292.39,293.65,5100.0,291.6832,293.0295,291.6034,292.86,5100.0
2014-05-21 10:35:00,293.71,295.0,293.71,295.0,10500.0,292.9198,294.2064,292.9198,294.2064,10500.0
2014-05-21 10:40:00,294.81,295.17,294.59,294.8,5300.0,294.0169,294.3759,293.7975,294.0069,5300.0
2014-05-21 10:45:00,294.8,295.3,294.66,295.3,2000.0,294.0069,294.5056,293.8673,294.5056,2000.0
2014-05-21 10:50:00,294.73,295.0,294.73,294.93,700.0,293.9371,294.2064,293.9371,294.1366,700.0
2014-05-21 10:55:00,295.13,295.4,294.5,294.5,2800.0,294.336,294.6053,293.7077,293.7077,2800.0
2014-05-21 11:00:00,294.33,294.33,293.63,293.83,2400.0,293.5382,293.5382,292.8401,293.0395,2400.0
2014-05-21 11:05:00,293.53,293.82,293.42,293.54,1900.0,292.7403,293.0295,292.6306,292.7503,1900.0
2014-05-21 11:10:00,293.1,293.31,292.92,292.92,700.0,292.3115,292.5209,292.132,292.132,700.0
2014-05-21 11:15:00,292.83,293.23,292.31,292.31,39500.0,292.0422,292.4411,291.5236,291.5236,39500.0
2014-05-21 11:20:00,292.17,292.46,291.39,291.39,3100.0,291.384,291.6732,290.6061,290.6061,3100.0
2014-05-21 11:25:00,291.47,291.53,290.5,290.62,7200.0,290.6859,290.7457,289.7185,289.8382,7200.0
2014-05-21 11:30:00,290.77,290.97,290.3,290.49,7200.0,289.9878,290.1872,289.519,289.7085,7200.0
2014-05-21 11:35:00,290.88,291.51,290.66,291.51,1200.0,290.0975,290.7258,289.878,290.7258,1200.0
2014-05-21 11:40:00,291.23,291.25,290.84,291.0,12800.0,290.4465,290.4665,290.0576,290.2171,12800.0
2014-05-21 11:45:00,290.9,291.14,290.49,290.8,4600.0,290.1174,290.3568,289.7085,290.0177,4600.0
2014-05-21 11:50:00,290.58,290.95,290.51,290.95,2400.0,289.7983,290.1673,289.7285,290.1673,2400.0
2014-05-21 11:55:00,290.85,291.13,290.59,290.59,1600.0,290.0675,290.3468,289.8082,289.8082,1600.0
2014-05-21 12:00:00,290.65,291.36,290.65,291.36,1700.0,289.8681,290.5762,289.8681,290.5762,1700.0
2014-05-21 12:05:00,291.29,291.67,291.2,291.38,2300.0,290.5064,290.8853,290.4166,290.5961,2300.0
2014-05-21 12:10:00,291.12,291.15,290.98,290.98,1000.0,290.3368,290.3667,290.1972,290.1972,1000.0
2014-05-21 12:15:00,291.08,291.08,290.94,290.94,300.0,290.2969,290.2969,290.1573,290.1573,300.0
2014-05-21 12:20:00,291.3,291.3,290.95,291.17,900.0,290.5163,290.5163,290.1673,290.3867,900.0
2014-05-21 12:25:00,291.06,291.38,290.91,291.32,11300.0,290.277,290.5961,290.1274,290.5363,11300.0
2014-05-21 12:30:00,291.69,291.87,291.57,291.57,2500.0,290.9053,291.0848,290.7856,290.7856,2500.0
2014-05-21 12:35:00,291.5,291.98,291.44,291.72,2900.0,290.7158,291.1945,290.6559,290.9352,2900.0
2014-05-21 12:40:00,291.78,291.9,291.67,291.67,1700.0,290.995,291.1147,290.8853,290.8853,1700.0
2014-05-21 12:45:00,291.58,291.7,291.33,291.33,900.0,290.7956,290.9152,290.5462,290.5462,900.0
2014-05-21 12:50:00,291.33,291.85,291.26,291.26,2300.0,290.5462,291.0648,290.4764,290.4764,2300.0
2014-05-21 12:55:00,291.33,291.43,290.97,291.43,2400.0,290.5462,290.646,290.1872,290.646,2400.0
2014-05-21 13:00:00,291.56,292.41,291.55,292.41,1900.0,290.7756,291.6233,290.7657,291.6233,1900.0
2014-05-21 13:05:00,292.67,292.82,292.42,292.42,1800.0,291.8826,292.0322,291.6333,291.6333,1800.0
2014-05-21 13:10:00,292.48,292.48,292.29,292.29,200.0,291.6932,291.6932,291.5037,291.5037,200.0
2014-05-21 13:15:00,292.13,292.13,291.65,292.07,800.0,291.3441,291.3441,290.8654,291.2843,800.0
2014-05-21 13:20:00,291.55,291.55,291.55,291.55,100.0,290.7657,290.7657,290.7657,290.7657,100.0
2014-05-21 13:25:00,291.97,292.27,291.97,292.27,800.0,291.1845,291.4837,291.1845,291.4837,800.0
2014-05-21 13:30:00,291.75,291.75,291.4,291.4,600.0,290.9651,290.9651,290.6161,290.6161,600.0
2014-05-21 13:35:00,291.0,291.35,291.0,291.35,1800.0,290.2171,290.5662,290.2171,290.5662,1800.0
2014-05-21 13:40:00,291.27,291.44,291.05,291.2,1000.0,290.4864,290.6559,290.267,290.4166,1000.0
2014-05-21 13:45:00,291.0,291.0,290.81,290.81,1100.0,290.2171,290.2171,290.0276,290.0276,1100.0
2014-05-21 13:50:00,290.95,291.17,290.62,291.17,2300.0,290.1673,290.3867,289.8382,290.3867,2300.0
2014-05-21 13:55:00,291.17,291.17,290.59,290.59,2400.0,290.3867,290.3867,289.8082,289.8082,2400.0
2014-05-21 14:00:00,290.57,291.46,290.25,291.01,4400.0,289.7883,290.6759,289.4691,290.2271,4400.0
2014-05-21 14:05:00,291.22,291.85,290.7,290.75,6500.0,290.4365,291.0648,289.9179,289.9678,6500.0
2014-05-21 14:10:00,290.67,290.67,289.7,290.37,3700.0,289.888,289.888,288.9206,289.5888,3700.0
2014-05-21 14:15:00,290.13,291.08,289.78,290.84,4500.0,289.3495,290.2969,289.0004,290.0576,4500.0
2014-05-21 14:20:00,290.93,291.7,290.93,291.0,5600.0,290.1473,290.9152,290.1473,290.2171,5600.0
2014-05-21 14:25:00,291.35,291.55,291.1,291.38,2600.0,290.5662,290.7657,290.3169,290.5961,2600.0
2014-05-21 14:30:00,291.13,291.63,291.07,291.31,600.0,290.3468,290.8454,290.2869,290.5263,600.0
2014-05-21 14:35:00,291.28,291.54,291.06,291.28,2500.0,290.4964,290.7557,290.277,290.4964,2500.0
2014-05-21 14:40:00,291.49,291.79,291.43,291.55,2900.0,290.7058,291.005,290.646,290.7657,2900.0
2014-05-21 14:45:00,291.53,292.14,291.53,291.83,2500.0,290.7457,291.3541,290.7457,291.0449,2500.0
2014-05-21 14:50:00,291.68,291.86,291.44,291.86,2300.0,290.8953,291.0748,290.6559,291.0748,2300.0
2014-05-21 14:55:00,292.16,292.22,291.53,291.84,1700.0,291.374,291.4339,290.7457,291.0549,1700.0
2014-05-21 15:00:00,291.94,292.1,291.73,291.97,1600.0,291.1546,291.3142,290.9452,291.1845,1600.0
2014-05-21 15:05:00,292.1,292.15,291.67,292.15,3800.0,291.3142,291.364,290.8853,291.364,3800.0
2014-05-21 15:10:00,292.1,292.16,291.71,291.71,2900.0,291.3142,291.374,290.9252,290.9252,2900.0
2014-05-21 15:15:00,291.71,292.09,291.54,291.54,10800.0,290.9252,291.3042,290.7557,290.7557,10800.0
2014-05-21 15:20:00,291.69,291.82,291.59,291.73,7700.0,290.9053,291.0349,290.8055,290.9452,7700.0
2014-05-21 15:25:00,291.73,291.73,291.34,291.34,3400.0,290.9452,290.9452,290.5562,290.5562,3400.0
2014-05-21 15:30:00,291.48,291.95,291.48,291.64,8000.0,290.6958,291.1646,290.6958,290.8554,8000.0
2014-05-21 15:35:00,291.67,291.76,291.5,291.74,5400.0,290.8853,290.9751,290.7158,290.9551,5400.0
2014-05-21 15:40:00,291.75,291.84,291.37,291.46,3800.0,290.9651,291.0549,290.5861,290.6759,3800.0
2014-05-21 15:45:00,291.48,291.6,291.04,291.07,10900.0,290.6958,290.8155,290.257,290.2869,10900.0
2014-05-21 15:50:00,291.02,291.22,291.02,291.16,15900.0,290.2371,290.4365,290.2371,290.3767,15900.0
2014-05-21 15:55:00,291.17,291.2,290.85,290.99,23900.0,290.3867,290.4166,290.0675,290.2072,23900.0
2014-05-22 09:30:00,292.56,292.82,291.91,291.91,11800.0,291.7729,292.0322,291.1247,291.1247,11800.0
2014-05-22 09:35:00,291.85,292.48,290.35,291.64,8800.0,291.0648,291.6932,289.5689,290.8554,8800.0
2014-05-22 09:40:00,292.0,294.0,291.72,293.86,19600.0,291.2144,293.2091,290.9352,293.0694,19600.0
2014-05-22 09:45:00,294.73,296.01,294.73,295.72,9300.0,293.9371,295.2137,293.9371,294.9244,9300.0
2014-05-22 09:50:00,295.75,296.75,295.23,296.53,10800.0,294.9544,295.9517,294.4358,295.7323,10800.0
2014-05-22 09:55:00,296.33,296.49,295.85,296.34,9500.0,295.5328,295.6924,295.0541,295.5428,9500.0
2014-05-22 10:00:00,295.88,296.22,293.68,294.02,8900.0,295.084,295.4231,292.8899,293.229,8900.0
2014-05-22 10:05:00,294.0,294.29,293.51,293.56,5700.0,293.2091,293.4983,292.7204,292.7702,5700.0
2014-05-22 10:10:00,294.2,295.26,294.2,294.88,3600.0,293.4085,294.4657,293.4085,294.0867,3600.0
2014-05-22 10:15:00,295.08,296.34,295.08,295.9,38900.0,294.2862,295.5428,294.2862,295.1039,38900.0
2014-05-22 10:20:00,295.86,296.2,295.33,295.88,14500.0,295.0641,295.4031,294.5355,295.084,14500.0
2014-05-22 10:25:00,296.05,296.11,295.41,295.8,8000.0,295.2535,295.3134,294.6153,295.0042,8000.0
2014-05-22 10:30:00,295.96,297.0,295.76,295.76,6400.0,295.1638,296.201,294.9643,294.9643,6400.0
2014-05-22 10:35:00,296.06,296.34,296.06,296.34,600.0,295.2635,295.5428,295.2635,295.5428,600.0
2014-05-22 10:40:00,296.2,297.0,296.2,297.0,7900.0,295.4031,296.201,295.4031,296.201,7900.0
2014-05-22 10:45:00,296.98,298.5,296.89,298.5,15400.0,296.181,297.697,296.0913,297.697,15400.0
2014-05-22 10:50:00,298.75,299.0,298.4,298.8,16500.0,297.9463,298.1956,297.5972,297.9961,16500.0
2014-05-22 10:55:00,298.75,299.08,298.36,298.5,5400.0,297.9463,298.2754,297.5573,297.697,5400.0
2014-05-22 11:00:00,298.69,298.91,298.36,298.58,3200.0,297.8864,298.1059,297.5573,297.7767,3200.0
2014-05-22 11:05:00,298.47,298.81,298.33,298.55,3200.0,297.667,298.0061,297.5274,297.7468,3200.0
2014-05-22 11:10:00,298.51,298.69,298.3,298.3,5700.0,297.7069,297.8864,297.4975,297.4975,5700.0
2014-05-22 11:15:00,298.29,298.88,298.1,298.51,10200.0,297.4875,298.0759,297.298,297.7069,10200.0
2014-05-22 11:20:00,298.46,299.26,298.45,298.91,7000.0,297.6571,298.4549,297.6471,298.1059,7000.0
2014-05-22 11:25:00,299.27,299.62,298.95,299.4,6100.0,298.4649,298.8139,298.1457,298.5945,6100.0
2014-05-22 11:30:00,299.66,299.87,299.3,299.58,8000.0,298.8538,299.0633,298.4948,298.774,8000.0
2014-05-22 11:35:00,299.29,299.85,299.22,299.85,2100.0,298.4848,299.0433,298.415,299.0433,2100.0
2014-05-22 11:40:00,300.0,300.49,299.84,300.18,5700.0,299.1929,299.6816,299.0334,299.3724,5700.0
2014-05-22 11:45:00,300.09,300.34,299.85,300.27,3100.0,299.2827,299.532,299.0433,299.4622,3100.0
2014-05-22 11:50:00,300.2,300.97,300.05,300.97,8100.0,299.3924,300.1603,299.2428,300.1603,8100.0
2014-05-22 11:55:00,300.92,301.47,300.81,300.86,10100.0,300.1104,300.659,300.0007,300.0506,10100.0
2014-05-22 12:00:00,300.63,301.1,300.52,300.92,2600.0,299.8212,300.29,299.7115,300.1104,2600.0
2014-05-22 12:05:00,300.67,300.77,300.4,300.44,3500.0,299.8611,299.9608,299.5918,299.6317,3500.0
2014-05-22 12:10:00,300.4,300.58,300.24,300.57,3900.0,299.5918,299.7714,299.4323,299.7614,3900.0
2014-05-22 12:15:00,300.41,300.87,300.16,300.63,6200.0,299.6018,300.0606,299.3525,299.8212,6200.0
2014-05-22 12:20:00,300.88,301.1,300.81,300.99,4400.0,300.0706,300.29,300.0007,300.1803,4400.0
2014-05-22 12:25:00,300.79,301.36,300.75,301.34,6300.0,299.9808,300.5493,299.9409,300.5293,6300.0
2014-05-22 12:30:00,301.46,301.63,301.04,301.04,4700.0,300.649,300.8185,300.2301,300.2301,4700.0
2014-05-22 12:35:00,301.09,301.64,301.03,301.47,4700.0,300.28,300.8285,300.2201,300.659,4700.0
2014-05-22 12:40:00,301.53,302.02,301.53,301.68,3100.0,300.7188,301.2075,300.7188,300.8684,3100.0
2014-05-22 12:45:00,301.75,301.92,301.28,301.51,2000.0,300.9382,301.1078,300.4695,300.6989,2000.0
2014-05-22 12:50:00,301.27,301.62,300.94,301.53,2700.0,300.4595,300.8086,300.1304,300.7188,2700.0
2014-05-22 12:55:00,301.86,301.91,301.15,301.47,2500.0,301.0479,301.0978,300.3398,300.659,2500.0
2014-05-22 13:00:00,301.31,301.31,300.72,300.8,7200.0,300.4994,300.4994,299.911,299.9908,7200.0
2014-05-22 13:05:00,301.14,301.25,301.0,301.0,1600.0,300.3299,300.4396,300.1902,300.1902,1600.0
2014-05-22 13:10:00,300.97,300.97,300.47,300.56,3500.0,300.1603,300.1603,299.6617,299.7514,3500.0
2014-05-22 13:15:00,300.56,300.56,300.21,300.21,2900.0,299.7514,299.7514,299.4024,299.4024,2900.0
2014-05-22 13:20:00,300.26,300.5,299.88,299.88,1000.0,299.4522,299.6916,299.0732,299.0732,1000.0
2014-05-22 13:25:00,299.73,300.33,299.73,300.33,1900.0,298.9236,299.522,298.9236,299.522,1900.0
2014-05-22 13:30:00,300.58,300.75,300.44,300.44,1700.0,299.7714,299.9409,299.6317,299.6317,1700.0
2014-05-22 13:35:00,300.37,300.92,300.37,300.6,1000.0,299.5619,300.1104,299.5619,299.7913,1000.0
2014-05-22 13:40:00,300.61,301.05,300.61,301.05,800.0,299.8013,300.2401,299.8013,300.2401,800.0
2014-05-22 13:45:00,300.82,301.14,300.7,300.71,2900.0,300.0107,300.3299,299.891,299.901,2900.0
2014-05-22 13:50:00,300.71,300.71,300.09,300.35,3200.0,299.901,299.901,299.2827,299.542,3200.0
2014-05-22 13:55:00,300.49,300.7,300.16,300.7,2700.0,299.6816,299.891,299.3525,299.891,2700.0
2014-05-22 14:00:00,300.56,300.69,300.16,300.69,2000.0,299.7514,299.8811,299.3525,299.8811,2000.0
2014-05-22 14:05:00,300.57,300.61,300.1,300.1,4300.0,299.7614,299.8013,299.2927,299.2927,4300.0
2014-05-22 14:10:00,300.1,300.4,300.1,300.4,1500.0,299.2927,299.5918,299.2927,299.5918,1500.0
2014-05-22 14:15:00,300.26,300.26,300.01,300.01,1000.0,299.4522,299.4522,299.2029,299.2029,1000.0
2014-05-22 14:20:00,300.24,300.65,300.24,300.58,4400.0,299.4323,299.8412,299.4323,299.7714,4400.0
2014-05-22 14:25:00,300.52,300.52,299.89,299.99,3200.0,299.7115,299.7115,299.0832,299.1829,3200.0
2014-05-22 14:30:00,300.03,300.05,299.85,300.03,1000.0,299.2228,299.2428,299.0433,299.2228,1000.0
2014-05-22 14:35:00,299.89,299.89,299.51,299.58,1000.0,299.0832,299.0832,298.7042,298.774,1000.0
2014-05-22 14:40:00,299.57,299.57,298.69,299.15,5100.0,298.7641,298.7641,297.8864,298.3452,5100.0
2014-05-22 14:45:00,299.0,299.35,298.83,299.15,3700.0,298.1956,298.5447,298.0261,298.3452,3700.0
2014-05-22 14:50:00,299.14,299.54,299.14,299.17,3000.0,298.3352,298.7342,298.3352,298.3652,3000.0
2014-05-22 14:55:00,299.38,300.27,299.38,300.05,2300.0,298.5746,299.4622,298.5746,299.2428,2300.0
2014-05-22 15:00:00,300.11,300.56,300.06,300.06,1200.0,299.3026,299.7514,299.2528,299.2528,1200.0
2014-05-22 15:05:00,300.07,300.19,298.84,299.41,4900.0,299.2627,299.3824,298.036,298.6045,4900.0
2014-05-22 15:10:00,299.64,299.68,299.5,299.5,900.0,298.8339,298.8738,298.6943,298.6943,900.0
2014-05-22 15:15:00,299.36,299.39,298.89,299.11,4500.0,298.5546,298.5846,298.0859,298.3053,4500.0
2014-05-22 15:20:00,299.18,299.76,299.14,299.66,3800.0,298.3751,298.9536,298.3352,298.8538,3800.0
2014-05-22 15:25:00,299.69,299.7,299.31,299.68,3100.0,298.8838,298.8937,298.5048,298.8738,3100.0
2014-05-22 15:30:00,299.55,300.0,299.53,299.75,6300.0,298.7441,299.1929,298.7242,298.9436,6300.0
2014-05-22 15:35:00,299.73,299.73,299.24,299.51,3000.0,298.9236,298.9236,298.435,298.7042,3000.0
2014-05-22 15:40:00,299.71,299.71,299.15,299.15,2300.0,298.9037,298.9037,298.3452,298.3452,2300.0
2014-05-22 15:45:00,299.3,299.3,298.49,298.55,12400.0,298.4948,298.4948,297.687,297.7468,12400.0
2014-05-22 15:50:00,298.54,298.81,298.54,298.7,7900.0,297.7368,298.0061,297.7368,297.8964,7900.0
2014-05-22 15:55:00,298.68,298.68,298.2,298.25,12600.0,297.8765,297.8765,297.3978,297.4476,12600.0
2014-05-23 09:30:00,298.07,299.56,297.0,298.46,15000.0,297.2681,298.7541,296.201,297.6571,15000.0
2014-05-23 09:35:00,298.44,298.78,297.91,298.01,13800.0,297.6371,297.9762,297.1085,297.2083,13800.0
2014-05-23 09:40:00,298.0,298.36,297.0,298.36,11700.0,297.1983,297.5573,296.201,297.5573,11700.0
2014-05-23 09:45:00,297.42,298.39,295.08,295.23,25900.0,296.6199,297.5873,294.2862,294.4358,25900.0
2014-05-23 09:50:00,295.08,295.92,293.63,294.56,20400.0,294.2862,295.1239,292.8401,293.7676,20400.0
2014-05-23 09:55:00,294.77,297.1,294.73,296.13,18200.0,293.977,296.3007,293.9371,295.3333,18200.0
2014-05-23 10:00:00,295.53,297.4,295.19,297.4,21800.0,294.7349,296.5999,294.3959,296.5999,21800.0
2014-05-23 10:05:00,297.21,297.39,296.23,296.94,14200.0,296.4104,296.5899,295.4331,296.1412,14200.0
2014-05-23 10:10:00,297.17,298.82,296.76,298.45,16100.0,296.3705,298.0161,295.9616,297.6471,16100.0
2014-05-23 10:15:00,298.42,298.6,297.07,297.59,13200.0,297.6172,297.7967,296.2708,296.7894,13200.0
2014-05-23 10:20:00,297.68,298.06,296.42,296.63,8900.0,296.8792,297.2581,295.6226,295.832,8900.0
2014-05-23 10:25:00,296.38,296.86,296.38,296.86,500.0,295.5827,296.0614,295.5827,296.0614,500.0
2014-05-23 10:30:00,296.38,297.55,296.38,297.55,1900.0,295.5827,296.7495,295.5827,296.7495,1900.0
2014-05-23 10:35:00,296.64,296.66,295.97,295.97,1600.0,295.842,295.8619,295.1738,295.1738,1600.0
2014-05-23 10:40:00,296.21,296.5,295.2,295.79,19500.0,295.4131,295.7023,294.4058,294.9942,19500.0
2014-05-23 10:45:00,295.96,296.1,295.59,296.1,800.0,295.1638,295.3034,294.7948,295.3034,800.0
2014-05-23 10:50:00,295.65,295.91,295.27,295.61,1500.0,294.8546,295.1139,294.4756,294.8147,1500.0
2014-05-23 10:55:00,295.68,296.06,295.47,295.57,1000.0,294.8845,295.2635,294.6751,294.7748,1000.0
2014-05-23 11:00:00,295.8,296.27,295.8,296.01,1700.0,295.0042,295.473,295.0042,295.2137,1700.0
2014-05-23 11:05:00,296.04,296.63,296.04,296.63,800.0,295.2436,295.832,295.2436,295.832,800.0
2014-05-23 11:10:00,296.69,296.92,296.48,296.89,1200.0,295.8918,296.1212,295.6824,296.0913,1200.0
2014-05-23 11:15:00,296.58,297.2,296.58,296.87,1300.0,295.7821,296.4005,295.7821,296.0713,1300.0
2014-05-23 11:20:00,297.33,297.92,296.82,297.45,4700.0,296.5301,297.1185,296.0215,296.6498,4700.0
2014-05-23 11:25:00,297.3,297.63,297.14,297.14,600.0,296.5002,296.8293,296.3406,296.3406,600.0
2014-05-23 11:30:00,297.25,297.49,297.07,297.25,1100.0,296.4503,296.6897,296.2708,296.4503,1100.0
2014-05-23 11:35:00,297.18,297.7,297.17,297.54,3200.0,296.3805,296.8991,296.3705,296.7395,3200.0
2014-05-23 11:40:00,297.91,298.21,297.78,297.92,3400.0,297.1085,297.4077,296.9789,297.1185,3400.0
2014-05-23 11:45:00,298.02,298.14,298.01,298.01,500.0,297.2182,297.3379,297.2083,297.2083,500.0
2014-05-23 11:50:00,298.05,298.5,298.05,298.43,2000.0,297.2482,297.697,297.2482,297.6271,2000.0
2014-05-23 11:55:00,298.53,298.73,298.21,298.56,3800.0,297.7269,297.9263,297.4077,297.7568,3800.0
2014-05-23 12:00:00,298.36,298.71,298.34,298.42,1600.0,297.5573,297.9064,297.5374,297.6172,1600.0
2014-05-23 12:05:00,298.52,298.81,298.24,298.61,4000.0,297.7169,298.0061,297.4377,297.8067,4000.0
2014-05-23 12:10:00,298.49,298.49,298.23,298.23,900.0,297.687,297.687,297.4277,297.4277,900.0
2014-05-23 12:15:00,298.29,298.63,298.29,298.63,1200.0,297.4875,297.8266,297.4875,297.8266,1200.0
2014-05-23 12:20:00,298.62,298.76,298.45,298.45,1400.0,297.8166,297.9563,297.6471,297.6471,1400.0
2014-05-23 12:25:00,298.44,298.45,297.88,298.0,2200.0,297.6371,297.6471,297.0786,297.1983,2200.0
2014-05-23 12:30:00,298.15,298.26,297.89,298.03,1200.0,297.3479,297.4576,297.0886,297.2282,1200.0
2014-05-23 12:35:00,298.26,298.26,298.1,298.1,200.0,297.4576,297.4576,297.298,297.298,200.0
2014-05-23 12:40:00,298.08,298.38,298.04,298.04,900.0,297.2781,297.5773,297.2382,297.2382,900.0
2014-05-23 12:45:00,297.91,297.91,297.65,297.65,1100.0,297.1085,297.1085,296.8492,296.8492,1100.0
2014-05-23 12:50:00,297.81,298.05,297.79,297.87,700.0,297.0088,297.2482,296.9889,297.0687,700.0
2014-05-23 12:55:00,297.73,297.8,297.62,297.62,600.0,296.929,296.9988,296.8193,296.8193,600.0
2014-05-23 13:00:00,297.23,297.25,296.97,296.98,3300.0,296.4304,296.4503,296.1711,296.181,3300.0
2014-05-23 13:05:00,297.15,297.48,297.15,297.3,900.0,296.3506,296.6797,296.3506,296.5002,900.0
2014-05-23 13:10:00,297.33,297.72,297.18,297.29,1600.0,296.5301,296.9191,296.3805,296.4902,1600.0
2014-05-23 13:15:00,297.41,297.55,297.16,297.3,2700.0,296.6099,296.7495,296.3606,296.5002,2700.0
2014-05-23 13:20:00,297.41,297.55,297.39,297.55,500.0,296.6099,296.7495,296.5899,296.7495,500.0
2014-05-23 13:25:00,297.29,297.87,297.23,297.85,3700.0,296.4902,297.0687,296.4304,297.0487,3700.0
2014-05-23 13:30:00,297.53,297.53,297.53,297.53,600.0,296.7296,296.7296,296.7296,296.7296,600.0
2014-05-23 13:35:00,297.6,297.72,297.48,297.63,2500.0,296.7994,296.9191,296.6797,296.8293,2500.0
2014-05-23 13:40:00,297.81,297.82,297.31,297.66,3300.0,297.0088,297.0188,296.5102,296.8592,3300.0
2014-05-23 13:45:00,297.66,298.1,297.65,298.1,3600.0,296.8592,297.298,296.8492,297.298,3600.0
2014-05-23 13:50:00,297.83,298.24,297.45,298.0,2400.0,297.0288,297.4377,296.6498,297.1983,2400.0
2014-05-23 13:55:00,297.69,297.87,297.69,297.86,900.0,296.8891,297.0687,296.8891,297.0587,900.0
2014-05-23 14:00:00,297.86,297.95,297.7,297.95,1700.0,297.0587,297.1484,296.8991,297.1484,1700.0
2014-05-23 14:05:00,298.0,298.43,298.0,298.37,3600.0,297.1983,297.6271,297.1983,297.5673,3600.0
2014-05-23 14:10:00,298.3,298.32,297.75,297.75,2500.0,297.4975,297.5174,296.949,296.949,2500.0
2014-05-23 14:15:00,298.01,298.17,298.0,298.16,700.0,297.2083,297.3678,297.1983,297.3579,700.0
2014-05-23 14:20:00,298.27,298.32,297.84,297.84,2400.0,297.4676,297.5174,297.0387,297.0387,2400.0
2014-05-23 14:25:00,297.99,298.24,297.95,298.03,2600.0,297.1883,297.4377,297.1484,297.2282,2600.0
2014-05-23 14:30:00,298.0,298.48,298.0,298.48,1400.0,297.1983,297.677,297.1983,297.677,1400.0
2014-05-23 14:35:00,298.5,298.94,298.47,298.89,4200.0,297.697,298.1358,297.667,298.0859,4200.0
2014-05-23 14:40:00,298.91,299.21,298.56,298.56,5500.0,298.1059,298.405,297.7568,297.7568,5500.0
2014-05-23 14:45:00,298.51,299.0,298.5,299.0,2700.0,297.7069,298.1956,297.697,298.1956,2700.0
2014-05-23 14:50:00,298.88,299.42,298.79,299.42,4500.0,298.0759,298.6145,297.9862,298.6145,4500.0
2014-05-23 14:55:00,299.3,299.43,299.18,299.19,1900.0,298.4948,298.6245,298.3751,298.3851,1900.0
2014-05-23 15:00:00,299.1,299.12,298.92,299.12,1700.0,298.2953,298.3153,298.1158,298.3153,1700.0
2014-05-23 15:05:00,298.96,299.33,298.96,299.33,1500.0,298.1557,298.5247,298.1557,298.5247,1500.0
2014-05-23 15:10:00,299.01,299.13,298.79,298.92,4600.0,298.2056,298.3253,297.9862,298.1158,4600.0
2014-05-23 15:15:00,298.95,299.07,298.64,298.64,1600.0,298.1457,298.2654,297.8366,297.8366,1600.0
2014-05-23 15:20:00,298.86,298.87,298.51,298.51,2000.0,298.056,298.066,297.7069,297.7069,2000.0
2014-05-23 15:25:00,298.66,299.0,298.52,299.0,3400.0,297.8565,298.1956,297.7169,298.1956,3400.0
2014-05-23 15:30:00,299.01,299.1,298.72,298.9,2900.0,298.2056,298.2953,297.9164,298.0959,2900.0
2014-05-23 15:35:00,298.81,298.94,298.57,298.83,16100.0,298.0061,298.1358,297.7668,298.0261,16100.0
2014-05-23 15:40:00,298.55,298.74,297.96,297.96,5100.0,297.7468,297.9363,297.1584,297.1584,5100.0
2014-05-23 15:45:00,298.0,298.3,297.73,298.07,10700.0,297.1983,297.4975,296.929,297.2681,10700.0
2014-05-23 15:50:00,298.04,298.35,297.92,297.94,4300.0,297.2382,297.5474,297.1185,297.1385,4300.0
2014-05-23 15:55:00,297.91,298.07,297.68,297.77,15500.0,297.1085,297.2681,296.8792,296.9689,15500.0
2014-05-27 09:30:00,299.54,302.38,298.65,302.0,11000.0,298.7342,301.5665,297.8466,301.1875,11000.0
2014-05-27 09:35:00,301.88,301.96,300.26,300.58,3300.0,301.0679,301.1476,299.4522,299.7714,3300.0
2014-05-27 09:40:00,301.44,302.4,301.25,301.95,6400.0,300.629,301.5865,300.4396,301.1377,6400.0
2014-05-27 09:45:00,302.2,304.95,301.94,304.4,6600.0,301.387,304.1296,301.1277,303.5811,6600.0
2014-05-27 09:50:00,304.56,305.0,303.86,304.6,10900.0,303.7407,304.1795,303.0425,303.7805,10900.0
2014-05-27 09:55:00,304.62,305.8,303.39,303.39,20900.0,303.8005,304.9773,302.5738,302.5738,20900.0
2014-05-27 10:00:00,303.77,304.27,303.34,303.34,8200.0,302.9528,303.4514,302.5239,302.5239,8200.0
2014-05-27 10:05:00,303.24,305.26,303.05,305.26,20300.0,302.4242,304.4388,302.2347,304.4388,20300.0
2014-05-27 10:10:00,304.97,305.83,303.75,305.64,11300.0,304.1495,305.0072,302.9328,304.8177,11300.0
2014-05-27 10:15:00,305.64,306.36,305.26,306.04,10900.0,304.8177,305.5358,304.4388,305.2167,10900.0
2014-05-27 10:20:00,305.79,306.89,305.79,306.35,7400.0,304.9673,306.0644,304.9673,305.5258,7400.0
2014-05-27 10:25:00,306.77,307.0,306.41,306.52,4400.0,305.9447,306.1741,305.5857,305.6954,4400.0
2014-05-27 10:30:00,306.7,307.09,306.5,307.09,10800.0,305.8749,306.2638,305.6754,306.2638,10800.0
2014-05-27 10:35:00,306.94,307.06,306.15,306.15,2800.0,306.1142,306.2339,305.3264,305.3264,2800.0
2014-05-27 10:40:00,305.73,306.05,305.69,305.79,1500.0,304.9075,305.2266,304.8676,304.9673,1500.0
2014-05-27 10:45:00,306.02,306.34,305.86,306.34,1200.0,305.1967,305.5159,305.0372,305.5159,1200.0
2014-05-27 10:50:00,306.46,306.65,305.86,305.86,1700.0,305.6355,305.825,305.0372,305.0372,1700.0
2014-05-27 10:55:00,305.83,305.83,305.1,305.1,14600.0,305.0072,305.0072,304.2792,304.2792,14600.0
2014-05-27 11:00:00,305.25,305.29,304.43,305.15,7900.0,304.4288,304.4687,303.611,304.3291,7900.0
2014-05-27 11:05:00,304.9,305.53,304.82,305.53,6700.0,304.0797,304.708,304.0,304.708,6700.0
2014-05-27 11:10:00,305.78,305.78,305.36,305.36,2100.0,304.9574,304.9574,304.5385,304.5385,2100.0
2014-05-27 11:15:00,305.58,306.0,305.35,305.54,10700.0,304.7579,305.1768,304.5285,304.718,10700.0
2014-05-27 11:20:00,305.94,306.13,305.3,306.13,7100.0,305.1169,305.3064,304.4787,305.3064,7100.0
2014-05-27 11:25:00,306.13,306.48,305.79,306.22,6600.0,305.3064,305.6555,304.9673,305.3962,6600.0
2014-05-27 11:30:00,306.18,306.68,306.02,306.15,4800.0,305.3563,305.8549,305.1967,305.3264,4800.0
2014-05-27 11:35:00,306.16,306.32,305.93,306.17,1900.0,305.3363,305.4959,305.107,305.3463,1900.0
2014-05-27 11:40:00,306.17,306.5,306.07,306.1,2600.0,305.3463,305.6754,305.2466,305.2765,2600.0
2014-05-27 11:45:00,306.14,306.58,305.87,306.25,4200.0,305.3164,305.7552,305.0471,305.4261,4200.0
2014-05-27 11:50:00,306.56,306.56,305.34,305.34,3500.0,305.7353,305.7353,304.5186,304.5186,3500.0
2014-05-27 11:55:00,305.64,305.67,305.33,305.33,1500.0,304.8177,304.8477,304.5086,304.5086,1500.0
2014-05-27 12:00:00,305.33,305.68,305.19,305.53,4100.0,304.5086,304.8576,304.369,304.708,4100.0
2014-05-27 12:05:00,305.54,306.5,305.53,306.5,1900.0,304.718,305.6754,304.708,305.6754,1900.0
2014-05-27 12:10:00,306.36,306.61,305.99,306.0,3100.0,305.5358,305.7851,305.1668,305.1768,3100.0
2014-05-27 12:15:00,306.28,306.28,305.43,305.56,17500.0,305.456,305.456,304.6083,304.738,17500.0
2014-05-27 12:20:00,305.56,305.69,304.7,304.7,5800.0,304.738,304.8676,303.8803,303.8803,5800.0
2014-05-27 12:25:00,304.75,305.13,304.52,304.77,2200.0,303.9301,304.3091,303.7008,303.9501,2200.0
2014-05-27 12:30:00,304.93,305.18,304.67,305.18,2800.0,304.1097,304.359,303.8504,304.359,2800.0
2014-05-27 12:35:00,305.0,305.06,304.52,304.76,2800.0,304.1795,304.2393,303.7008,303.9401,2800.0
2014-05-27 12:40:00,304.95,305.31,304.95,305.21,1200.0,304.1296,304.4886,304.1296,304.3889,1200.0
2014-05-27 12:45:00,305.24,305.86,305.24,305.63,2200.0,304.4188,305.0372,304.4188,304.8078,2200.0
2014-05-27 12:50:00,305.56,305.59,305.36,305.43,1400.0,304.738,304.7679,304.5385,304.6083,1400.0
2014-05-27 12:55:00,305.82,306.4,305.79,306.1,5200.0,304.9973,305.5757,304.9673,305.2765,5200.0
2014-05-27 13:00:00,306.0,306.05,305.66,305.87,1400.0,305.1768,305.2266,304.8377,305.0471,1400.0
2014-05-27 13:05:00,305.73,305.79,305.49,305.7,1600.0,304.9075,304.9673,304.6682,304.8776,1600.0
2014-05-27 13:10:00,305.66,305.66,305.41,305.51,1400.0,304.8377,304.8377,304.5884,304.6881,1400.0
2014-05-27 13:15:00,305.68,305.72,305.37,305.37,2600.0,304.8576,304.8975,304.5485,304.5485,2600.0
2014-05-27 13:20:00,305.47,305.47,304.96,304.96,3400.0,304.6482,304.6482,304.1396,304.1396,3400.0
2014-05-27 13:25:00,305.13,305.14,304.83,305.0,1100.0,304.3091,304.3191,304.0099,304.1795,1100.0
2014-05-27 13:30:00,305.05,305.12,304.91,304.95,2700.0,304.2293,304.2991,304.0897,304.1296,2700.0
2014-05-27 13:35:00,304.98,305.23,304.26,304.78,9300.0,304.1595,304.4088,303.4415,303.9601,9300.0
2014-05-27 13:40:00,304.77,305.04,304.51,304.71,5200.0,303.9501,304.2194,303.6908,303.8902,5200.0
2014-05-27 13:45:00,304.89,305.08,304.76,305.07,3300.0,304.0698,304.2593,303.9401,304.2493,3300.0
2014-05-27 13:50:00,305.2,305.49,304.96,305.24,5900.0,304.3789,304.6682,304.1396,304.4188,5900.0
2014-05-27 13:55:00,305.5,305.78,305.29,305.78,1300.0,304.6781,304.9574,304.4687,304.9574,1300.0
2014-05-27 14:00:00,305.49,305.77,305.48,305.77,700.0,304.6682,304.9474,304.6582,304.9474,700.0
2014-05-27 14:05:00,305.9,305.9,305.76,305.76,1800.0,305.077,305.077,304.9374,304.9374,1800.0
2014-05-27 14:10:00,305.76,306.0,305.71,305.79,5600.0,304.9374,305.1768,304.8876,304.9673,5600.0
2014-05-27 14:15:00,305.83,306.25,305.51,305.64,5000.0,305.0072,305.4261,304.6881,304.8177,5000.0
2014-05-27 14:20:00,305.64,305.89,305.6,305.79,2000.0,304.8177,305.0671,304.7779,304.9673,2000.0
2014-05-27 14:25:00,305.87,306.26,305.87,306.07,2400.0,305.0471,305.4361,305.0471,305.2466,2400.0
2014-05-27 14:30:00,306.07,306.07,305.28,305.82,4600.0,305.2466,305.2466,304.4587,304.9973,4600.0
2014-05-27 14:35:00,305.69,305.87,305.45,305.87,2700.0,304.8676,305.0471,304.6283,305.0471,2700.0
2014-05-27 14:40:00,305.87,306.0,305.61,305.84,1100.0,305.0471,305.1768,304.7878,305.0172,1100.0
2014-05-27 14:45:00,305.88,306.0,305.66,305.68,3300.0,305.0571,305.1768,304.8377,304.8576,3300.0
2014-05-27 14:50:00,305.91,305.97,305.52,305.67,3400.0,305.087,305.1469,304.6981,304.8477,3400.0
2014-05-27 14:55:00,305.64,305.84,305.63,305.66,1800.0,304.8177,305.0172,304.8078,304.8377,1800.0
2014-05-27 15:00:00,305.62,305.62,305.2,305.3,3500.0,304.7978,304.7978,304.3789,304.4787,3500.0
2014-05-27 15:05:00,305.45,305.53,305.22,305.38,3400.0,304.6283,304.708,304.3989,304.5584,3400.0
2014-05-27 15:10:00,305.46,305.77,305.41,305.54,5600.0,304.6382,304.9474,304.5884,304.718,5600.0
2014-05-27 15:15:00,305.57,305.57,305.43,305.48,3400.0,304.7479,304.7479,304.6083,304.6582,3400.0
2014-05-27 15:20:00,305.36,305.67,305.36,305.67,3800.0,304.5385,304.8477,304.5385,304.8477,3800.0
2014-05-27 15:25:00,305.74,305.85,305.63,305.69,6300.0,304.9175,305.0272,304.8078,304.8676,6300.0
2014-05-27 15:30:00,305.62,305.96,305.51,305.74,5500.0,304.7978,305.1369,304.6881,304.9175,5500.0
2014-05-27 15:35:00,305.9,306.17,305.55,306.17,6300.0,305.077,305.3463,304.728,305.3463,6300.0
2014-05-27 15:40:00,306.25,306.67,306.1,306.55,9600.0,305.4261,305.845,305.2765,305.7253,9600.0
2014-05-27 15:45:00,306.51,306.72,306.27,306.4,8800.0,305.6854,305.8948,305.4461,305.5757,8800.0
2014-05-27 15:50:00,306.4,307.09,306.38,307.01,20000.0,305.5757,306.2638,305.5558,306.1841,20000.0
2014-05-27 15:55:00,306.94,308.23,306.82,307.94,40400.0,306.1142,307.4008,305.9946,307.1116,40400.0
2014-05-28 09:30:00,308.48,309.31,308.06,308.79,17400.0,307.6501,308.4779,307.2312,307.9593,17400.0
2014-05-28 09:35:00,308.0,308.35,307.23,307.26,7300.0,307.1714,307.5205,306.4035,306.4334,7300.0
2014-05-28 09:40:00,307.37,308.99,307.37,308.3,5100.0,306.5431,308.1587,306.5431,307.4706,5100.0
2014-05-28 09:45:00,308.9,309.97,308.79,309.21,7100.0,308.069,309.1361,307.9593,308.3781,7100.0
2014-05-28 09:50:00,309.24,310.0,308.74,309.73,6400.0,308.4081,309.166,307.9094,308.8967,6400.0
2014-05-28 09:55:00,309.67,309.72,308.0,308.85,8300.0,308.8369,308.8868,307.1714,308.0191,8300.0
2014-05-28 10:00:00,308.63,311.69,308.0,309.37,32600.0,307.7997,310.8515,307.1714,308.5377,32600.0
2014-05-28 10:05:00,309.08,309.5,306.65,307.51,8100.0,308.2485,308.6674,305.825,306.6827,8100.0
2014-05-28 10:10:00,307.45,308.0,306.72,306.72,8000.0,306.6229,307.1714,305.8948,305.8948,8000.0
2014-05-28 10:15:00,306.61,307.28,306.61,307.0,5200.0,305.7851,306.4533,305.7851,306.1741,5200.0
2014-05-28 10:20:00,306.33,307.13,306.28,306.66,2800.0,305.5059,306.3037,305.456,305.835,2800.0
2014-05-28 10:25:00,306.83,307.51,306.56,307.51,2800.0,306.0045,306.6827,305.7353,306.6827,2800.0
2014-05-28 10:30:00,307.14,307.2,306.63,306.63,1200.0,306.3137,306.3735,305.8051,305.8051,1200.0
2014-05-28 10:35:00,306.88,307.02,305.8,306.28,5200.0,306.0544,306.194,304.9773,305.456,5200.0
2014-05-28 10:40:00,306.28,306.65,305.03,305.26,3100.0,305.456,305.825,304.2094,304.4388,3100.0
2014-05-28 10:45:00,305.48,305.92,305.26,305.92,5800.0,304.6582,305.097,304.4388,305.097,5800.0
2014-05-28 10:50:00,306.45,306.45,305.3,305.3,2200.0,305.6256,305.6256,304.4787,304.4787,2200.0
2014-05-28 10:55:00,305.72,306.01,305.21,305.63,5900.0,304.8975,305.1868,304.3889,304.8078,5900.0
2014-05-28 11:00:00,305.8,306.03,305.68,305.68,900.0,304.9773,305.2067,304.8576,304.8576,900.0
2014-05-28 11:05:00,305.99,306.11,305.31,306.11,16600.0,305.1668,305.2865,304.4886,305.2865,16600.0
2014-05-28 11:10:00,306.19,306.65,306.19,306.65,1700.0,305.3663,305.825,305.3663,305.825,1700.0
2014-05-28 11:15:00,306.4,306.4,306.12,306.12,200.0,305.5757,305.5757,305.2965,305.2965,200.0
2014-05-28 11:20:00,305.97,306.53,305.96,306.53,15200.0,305.1469,305.7054,305.1369,305.7054,15200.0
2014-05-28 11:25:00,306.6,307.0,306.6,307.0,600.0,305.7752,306.1741,305.7752,306.1741,600.0
2014-05-28 11:30:00,306.88,307.72,306.82,307.72,2100.0,306.0544,306.8922,305.9946,306.8922,2100.0
2014-05-28 11:35:00,307.97,308.27,307.97,308.09,2900.0,307.1415,307.4407,307.1415,307.2612,2900.0
2014-05-28 11:40:00,308.15,308.15,308.15,308.15,100.0,307.321,307.321,307.321,307.321,100.0
2014-05-28 11:45:00,307.71,307.71,307.01,307.1,4200.0,306.8822,306.8822,306.1841,306.2738,4200.0
2014-05-28 11:50:00,307.44,307.44,307.0,307.0,5400.0,306.6129,306.6129,306.1741,306.1741,5400.0
2014-05-28 11:55:00,307.02,307.24,306.83,306.83,700.0,306.194,306.4134,306.0045,306.0045,700.0
2014-05-28 12:00:00,306.88,306.9,306.42,306.54,4900.0,306.0544,306.0744,305.5956,305.7153,4900.0
2014-05-28 12:05:00,306.95,306.95,306.95,306.95,100.0,306.1242,306.1242,306.1242,306.1242,100.0
2014-05-28 12:10:00,306.56,306.87,306.49,306.69,500.0,305.7353,306.0444,305.6655,305.8649,500.0
2014-05-28 12:15:00,306.48,306.51,306.02,306.48,1000.0,305.6555,305.6854,305.1967,305.6555,1000.0
2014-05-28 12:20:00,306.28,306.28,305.9,305.91,1000.0,305.456,305.456,305.077,305.087,1000.0
2014-05-28 12:25:00,305.93,306.0,305.87,305.87,1000.0,305.107,305.1768,305.0471,305.0471,1000.0
2014-05-28 12:30:00,305.5,305.54,304.9,304.9,4500.0,304.6781,304.718,304.0797,304.0797,4500.0
2014-05-28 12:35:00,304.78,305.67,304.78,305.38,2400.0,303.9601,304.8477,303.9601,304.5584,2400.0
2014-05-28 12:40:00,305.34,305.34,304.9,305.03,1900.0,304.5186,304.5186,304.0797,304.2094,1900.0
2014-05-28 12:45:00,305.13,305.58,304.98,305.54,1800.0,304.3091,304.7579,304.1595,304.718,1800.0
2014-05-28 12:50:00,305.17,305.51,304.83,305.18,1900.0,304.349,304.6881,304.0099,304.359,1900.0
2014-05-28 12:55:00,305.52,305.56,305.47,305.56,400.0,304.6981,304.738,304.6482,304.738,400.0
2014-05-28 13:00:00,305.45,305.59,304.96,305.38,1200.0,304.6283,304.7679,304.1396,304.5584,1200.0
2014-05-28 13:05:00,305.33,305.61,305.09,305.21,700.0,304.5086,304.7878,304.2692,304.3889,700.0
2014-05-28 13:10:00,305.4,305.67,305.15,305.39,1800.0,304.5784,304.8477,304.3291,304.5684,1800.0
2014-05-28 13:15:00,305.35,305.63,305.35,305.43,1200.0,304.5285,304.8078,304.5285,304.6083,1200.0
2014-05-28 13:20:00,305.4,305.75,305.35,305.75,1900.0,304.5784,304.9275,304.5285,304.9275,1900.0
2014-05-28 13:25:00,305.42,305.46,304.86,304.89,1200.0,304.5983,304.6382,304.0398,304.0698,1200.0
2014-05-28 13:30:00,305.24,305.36,305.01,305.21,1000.0,304.4188,304.5385,304.1894,304.3889,1000.0
2014-05-28 13:35:00,305.35,305.55,305.13,305.47,1500.0,304.5285,304.728,304.3091,304.6482,1500.0
2014-05-28 13:40:00,305.19,305.19,304.63,304.82,2000.0,304.369,304.369,303.8105,304.0,2000.0
2014-05-28 13:45:00,304.82,304.82,304.56,304.56,800.0,304.0,304.0,303.7407,303.7407,800.0
2014-05-28 13:50:00,304.59,305.87,304.59,305.38,3100.0,303.7706,305.0471,303.7706,304.5584,3100.0
2014-05-28 13:55:00,305.33,305.33,304.91,304.97,1500.0,304.5086,304.5086,304.0897,304.1495,1500.0
2014-05-28 14:00:00,304.82,305.1,304.79,304.92,1500.0,304.0,304.2792,303.97,304.0997,1500.0
2014-05-28 14:05:00,304.77,304.86,304.6,304.84,9000.0,303.9501,304.0398,303.7805,304.0199,9000.0
2014-05-28 14:10:00,304.84,305.19,304.56,304.72,4700.0,304.0199,304.369,303.7407,303.9002,4700.0
2014-05-28 14:15:00,304.97,304.99,304.68,304.8,1500.0,304.1495,304.1695,303.8603,303.98,1500.0
2014-05-28 14:20:00,304.84,305.08,304.77,304.82,2200.0,304.0199,304.2593,303.9501,304.0,2200.0
2014-05-28 14:25:00,304.77,304.89,304.52,304.69,3100.0,303.9501,304.0698,303.7008,303.8703,3100.0
2014-05-28 14:30:00,304.57,304.7,304.16,304.4,4200.0,303.7506,303.8803,303.3417,303.5811,4200.0
2014-05-28 14:35:00,304.32,304.49,304.16,304.17,4700.0,303.5013,303.6708,303.3417,303.3517,4700.0
2014-05-28 14:40:00,304.31,304.57,304.16,304.38,5600.0,303.4913,303.7506,303.3417,303.5611,5600.0
2014-05-28 14:45:00,304.38,304.76,304.34,304.52,2900.0,303.5611,303.9401,303.5212,303.7008,2900.0
2014-05-28 14:50:00,304.81,304.92,304.68,304.92,2100.0,303.99,304.0997,303.8603,304.0997,2100.0
2014-05-28 14:55:00,305.24,305.24,304.99,304.99,1100.0,304.4188,304.4188,304.1695,304.1695,1100.0
2014-05-28 15:00:00,305.01,305.26,304.97,305.26,1300.0,304.1894,304.4388,304.1495,304.4388,1300.0
2014-05-28 15:05:00,305.06,305.33,304.93,304.98,6000.0,304.2393,304.5086,304.1097,304.1595,6000.0
2014-05-28 15:10:00,304.98,305.27,304.4,305.04,3400.0,304.1595,304.4487,303.5811,304.2194,3400.0
2014-05-28 15:15:00,305.08,305.67,305.08,305.19,2000.0,304.2593,304.8477,304.2593,304.369,2000.0
2014-05-28 15:20:00,305.09,305.36,305.06,305.31,1100.0,304.2692,304.5385,304.2393,304.4886,1100.0
2014-05-28 15:25:00,305.22,305.54,305.04,305.52,3300.0,304.3989,304.718,304.2194,304.6981,3300.0
2014-05-28 15:30:00,305.46,306.17,305.37,306.16,5000.0,304.6382,305.3463,304.5485,305.3363,5000.0
2014-05-28 15:35:00,305.9,305.92,305.39,305.56,2900.0,305.077,305.097,304.5684,304.738,2900.0
2014-05-28 15:40:00,305.44,305.68,305.44,305.68,1700.0,304.6183,304.8576,304.6183,304.8576,1700.0
2014-05-28 15:45:00,305.55,305.81,305.5,305.54,5100.0,304.728,304.9873,304.6781,304.718,5100.0
2014-05-28 15:50:00,305.54,305.61,305.06,305.17,6000.0,304.718,304.7878,304.2393,304.349,6000.0
2014-05-28 15:55:00,305.19,305.26,304.7,304.85,15900.0,304.369,304.4388,303.8803,304.0299,15900.0
2014-05-29 09:30:00,305.27,306.44,303.7,306.44,8700.0,304.4487,305.6156,302.883,305.6156,8700.0
2014-05-29 09:35:00,306.47,308.21,306.47,307.7,8300.0,305.6455,307.3808,305.6455,306.8722,8300.0
2014-05-29 09:40:00,307.2,308.57,307.2,307.93,7000.0,306.3735,307.7399,306.3735,307.1016,7000.0
2014-05-29 09:45:00,308.15,308.15,306.07,306.07,10800.0,307.321,307.321,305.2466,305.2466,10800.0
2014-05-29 09:50:00,305.73,306.49,305.12,306.12,2700.0,304.9075,305.6655,304.2991,305.2965,2700.0
2014-05-29 09:55:00,305.84,306.5,305.17,306.4,15600.0,305.0172,305.6754,304.349,305.5757,15600.0
2014-05-29 10:00:00,306.12,306.5,305.24,305.64,5400.0,305.2965,305.6754,304.4188,304.8177,5400.0
2014-05-29 10:05:00,305.46,306.08,304.3,304.72,20500.0,304.6382,305.2566,303.4814,303.9002,20500.0
2014-05-29 10:10:00,304.93,305.64,304.72,304.72,9800.0,304.1097,304.8177,303.9002,303.9002,9800.0
2014-05-29 10:15:00,305.0,305.58,304.91,305.57,4600.0,304.1795,304.7579,304.0897,304.7479,4600.0
2014-05-29 10:20:00,305.52,306.08,305.31,305.75,11300.0,304.6981,305.2566,304.4886,304.9275,11300.0
2014-05-29 10:25:00,305.85,306.61,305.65,306.58,10200.0,305.0272,305.7851,304.8277,305.7552,10200.0
2014-05-29 10:30:00,306.47,306.49,306.12,306.45,2400.0,305.6455,305.6655,305.2965,305.6256,2400.0
2014-05-29 10:35:00,306.74,307.25,306.71,307.15,2300.0,305.9148,306.4234,305.8849,306.3237,2300.0
2014-05-29 10:40:00,306.87,307.61,306.59,307.21,16200.0,306.0444,306.7824,305.7652,306.3835,16200.0
2014-05-29 10:45:00,307.25,307.37,306.05,306.2,5400.0,306.4234,306.5431,305.2266,305.3762,5400.0
2014-05-29 10:50:00,306.21,306.21,305.61,306.18,10500.0,305.3862,305.3862,304.7878,305.3563,10500.0
2014-05-29 10:55:00,306.0,306.7,306.0,306.7,2100.0,305.1768,305.8749,305.1768,305.8749,2100.0
2014-05-29 11:00:00,306.52,306.52,305.9,306.02,7700.0,305.6954,305.6954,305.077,305.1967,7700.0
2014-05-29 11:05:00,306.26,306.62,306.26,306.62,500.0,305.4361,305.7951,305.4361,305.7951,500.0
2014-05-29 11:10:00,306.31,306.39,305.93,306.18,1500.0,305.4859,305.5657,305.107,305.3563,1500.0
2014-05-29 11:15:00,306.0,306.24,305.94,306.02,2800.0,305.1768,305.4161,305.1169,305.1967,2800.0
2014-05-29 11:20:00,306.53,306.53,305.51,305.79,1700.0,305.7054,305.7054,304.6881,304.9673,1700.0
2014-05-29 11:25:00,305.79,305.84,305.2,305.2,11500.0,304.9673,305.0172,304.3789,304.3789,11500.0
2014-05-29 11:30:00,305.24,306.0,305.16,305.53,3700.0,304.4188,305.1768,304.339,304.708,3700.0
2014-05-29 11:35:00,305.71,305.72,305.32,305.47,1500.0,304.8876,304.8975,304.4986,304.6482,1500.0
2014-05-29 11:40:00,305.44,305.6,305.09,305.25,5400.0,304.6183,304.7779,304.2692,304.4288,5400.0
2014-05-29 11:45:00,305.42,305.75,305.2,305.2,1600.0,304.5983,304.9275,304.3789,304.3789,1600.0
2014-05-29 11:50:00,305.33,305.47,305.13,305.24,3300.0,304.5086,304.6482,304.3091,304.4188,3300.0
2014-05-29 11:55:00,305.51,305.51,305.05,305.05,4100.0,304.6881,304.6881,304.2293,304.2293,4100.0
2014-05-29 12:00:00,305.21,305.25,304.98,305.04,1000.0,304.3889,304.4288,304.1595,304.2194,1000.0
2014-05-29 12:05:00,305.15,305.36,305.09,305.22,2200.0,304.3291,304.5385,304.2692,304.3989,2200.0
2014-05-29 12:10:00,305.44,305.64,305.15,305.15,3800.0,304.6183,304.8177,304.3291,304.3291,3800.0
2014-05-29 12:15:00,304.94,304.94,304.72,304.88,1300.0,304.1196,304.1196,303.9002,304.0598,1300.0
2014-05-29 12:20:00,304.87,305.1,304.74,304.74,1700.0,304.0498,304.2792,303.9202,303.9202,1700.0
2014-05-29 12:25:00,304.72,304.75,304.11,304.24,20800.0,303.9002,303.9301,303.2919,303.4215,20800.0
2014-05-29 12:30:00,304.3,304.73,304.14,304.53,9100.0,303.4814,303.9102,303.3218,303.7107,9100.0
2014-05-29 12:35:00,304.43,304.68,304.38,304.48,13900.0,303.611,303.8603,303.5611,303.6609,13900.0
2014-05-29 12:40:00,304.7,304.7,304.27,304.56,15000.0,303.8803,303.8803,303.4514,303.7407,15000.0
2014-05-29 12:45:00,304.62,304.95,304.59,304.92,1600.0,303.8005,304.1296,303.7706,304.0997,1600.0
2014-05-29 12:50:00,305.02,305.22,304.82,305.2,14400.0,304.1994,304.3989,304.0,304.3789,14400.0
2014-05-29 12:55:00,305.2,305.59,305.01,305.59,4700.0,304.3789,304.7679,304.1894,304.7679,4700.0
2014-05-29 13:00:00,305.7,306.0,305.7,305.72,600.0,304.8776,305.1768,304.8776,304.8975,600.0
2014-05-29 13:05:00,305.65,305.66,305.48,305.66,900.0,304.8277,304.8377,304.6582,304.8377,900.0
2014-05-29 13:10:00,305.67,305.85,305.53,305.85,1000.0,304.8477,305.0272,304.708,305.0272,1000.0
2014-05-29 13:15:00,305.85,305.85,305.06,305.37,4000.0,305.0272,305.0272,304.2393,304.5485,4000.0
2014-05-29 13:20:00,305.52,305.96,305.42,305.74,3000.0,304.6981,305.1369,304.5983,304.9175,3000.0
2014-05-29 13:25:00,305.68,305.91,305.36,305.91,1300.0,304.8576,305.087,304.5385,305.087,1300.0
2014-05-29 13:30:00,305.74,306.14,305.74,305.95,5100.0,304.9175,305.3164,304.9175,305.1269,5100.0
2014-05-29 13:35:00,305.89,305.93,305.72,305.73,11400.0,305.0671,305.107,304.8975,304.9075,11400.0
2014-05-29 13:40:00,305.98,306.31,305.88,306.19,1800.0,305.1568,305.4859,305.0571,305.3663,1800.0
2014-05-29 13:45:00,306.22,306.37,305.99,306.13,2600.0,305.3962,305.5458,305.1668,305.3064,2600.0
2014-05-29 13:50:00,305.82,306.17,305.82,306.17,1200.0,304.9973,305.3463,304.9973,305.3463,1200.0
2014-05-29 13:55:00,306.09,306.1,305.6,305.6,700.0,305.2665,305.2765,304.7779,304.7779,700.0
2014-05-29 14:00:00,305.7,305.7,305.19,305.3,1500.0,304.8776,304.8776,304.369,304.4787,1500.0
2014-05-29 14:05:00,305.26,305.47,305.16,305.43,11800.0,304.4388,304.6482,304.339,304.6083,11800.0
2014-05-29 14:10:00,305.51,305.79,305.3,305.3,1700.0,304.6881,304.9673,304.4787,304.4787,1700.0
2014-05-29 14:15:00,305.35,305.64,305.35,305.4,900.0,304.5285,304.8177,304.5285,304.5784,900.0
2014-05-29 14:20:00,305.4,305.44,305.07,305.18,7500.0,304.5784,304.6183,304.2493,304.359,7500.0
2014-05-29 14:25:00,305.15,305.44,305.15,305.16,600.0,304.3291,304.6183,304.3291,304.339,600.0
2014-05-29 14:30:00,305.3,305.43,305.08,305.12,2500.0,304.4787,304.6083,304.2593,304.2991,2500.0
2014-05-29 14:35:00,305.13,305.62,305.05,305.42,3400.0,304.3091,304.7978,304.2293,304.5983,3400.0
2014-05-29 14:40:00,305.29,305.7,304.97,305.7,2600.0,304.4687,304.8776,304.1495,304.8776,2600.0
2014-05-29 14:45:00,305.33,305.5,304.93,305.1,10100.0,304.5086,304.6781,304.1097,304.2792,10100.0
2014-05-29 14:50:00,305.28,305.36,305.01,305.36,1500.0,304.4587,304.5385,304.1894,304.5385,1500.0
2014-05-29 14:55:00,305.17,305.26,304.88,305.06,1100.0,304.349,304.4388,304.0598,304.2393,1100.0
2014-05-29 15:00:00,305.09,305.39,304.99,305.0,3100.0,304.2692,304.5684,304.1695,304.1795,3100.0
2014-05-29 15:05:00,305.0,305.04,304.62,304.68,4100.0,304.1795,304.2194,303.8005,303.8603,4100.0
2014-05-29 15:10:00,304.72,305.0,304.57,304.73,2400.0,303.9002,304.1795,303.7506,303.9102,2400.0
2014-05-29 15:15:00,305.01,305.1,304.91,305.1,1500.0,304.1894,304.2792,304.0897,304.2792,1500.0
2014-05-29 15:20:00,305.1,305.42,305.1,305.18,2700.0,304.2792,304.5983,304.2792,304.359,2700.0
2014-05-29 15:25:00,305.24,305.4,305.03,305.29,6400.0,304.4188,304.5784,304.2094,304.4687,6400.0
2014-05-29 15:30:00,305.57,305.76,305.37,305.38,5600.0,304.7479,304.9374,304.5485,304.5584,5600.0
2014-05-29 15:35:00,305.39,305.59,305.34,305.38,5900.0,304.5684,304.7679,304.5186,304.5584,5900.0
2014-05-29 15:40:00,305.41,305.92,305.4,305.85,3900.0,304.5884,305.097,304.5784,305.0272,3900.0
2014-05-29 15:45:00,305.85,306.18,305.72,306.07,9500.0,305.0272,305.3563,304.8975,305.2466,9500.0
2014-05-29 15:50:00,306.08,306.4,306.05,306.19,18600.0,305.2566,305.5757,305.2266,305.3663,18600.0
2014-05-29 15:55:00,306.3,306.4,305.95,306.23,16200.0,305.476,305.5757,305.1269,305.4062,16200.0
2014-05-30 09:30:00,307.71,308.49,307.2,307.2,11700.0,306.8822,307.6601,306.3735,306.3735,11700.0
2014-05-30 09:35:00,306.38,307.9,306.38,307.34,3000.0,305.5558,307.0717,305.5558,306.5132,3000.0
2014-05-30 09:40:00,306.5,306.97,305.78,306.44,4900.0,305.6754,306.1442,304.9574,305.6156,4900.0
2014-05-30 09:45:00,306.03,306.73,305.0,305.0,5100.0,305.2067,305.9048,304.1795,304.1795,5100.0
2014-05-30 09:50:00,305.0,305.22,303.55,304.47,3400.0,304.1795,304.3989,302.7334,303.6509,3400.0
2014-05-30 09:55:00,304.54,305.08,303.77,305.07,30100.0,303.7207,304.2593,302.9528,304.2493,30100.0
2014-05-30 10:00:00,304.88,305.35,304.71,305.19,5400.0,304.0598,304.5285,303.8902,304.369,5400.0
2014-05-30 10:05:00,305.27,305.27,304.67,304.75,2600.0,304.4487,304.4487,303.8504,303.9301,2600.0
2014-05-30 10:10:00,304.81,305.55,304.65,305.46,5700.0,303.99,304.728,303.8304,304.6382,5700.0
2014-05-30 10:15:00,305.72,306.57,305.72,306.55,3300.0,304.8975,305.7452,304.8975,305.7253,3300.0
2014-05-30 10:20:00,306.17,306.26,305.26,305.26,5300.0,305.3463,305.4361,304.4388,304.4388,5300.0
2014-05-30 10:25:00,305.24,306.0,305.19,305.84,6300.0,304.4188,305.1768,304.369,305.0172,6300.0
2014-05-30 10:30:00,306.12,306.74,306.12,306.24,3800.0,305.2965,305.9148,305.2965,305.4161,3800.0
2014-05-30 10:35:00,306.54,306.54,306.1,306.47,1300.0,305.7153,305.7153,305.2765,305.6455,1300.0
2014-05-30 10:40:00,306.26,306.52,305.49,305.65,9000.0,305.4361,305.6954,304.6682,304.8277,9000.0
2014-05-30 10:45:00,305.54,306.01,305.29,305.73,5000.0,304.718,305.1868,304.4687,304.9075,5000.0
2014-05-30 10:50:00,306.11,306.22,305.67,305.84,1400.0,305.2865,305.3962,304.8477,305.0172,1400.0
2014-05-30 10:55:00,306.28,306.28,305.89,305.9,1100.0,305.456,305.456,305.0671,305.077,1100.0
2014-05-30 11:00:00,306.26,306.88,306.26,306.52,6800.0,305.4361,306.0544,305.4361,305.6954,6800.0
2014-05-30 11:05:00,306.46,306.9,306.28,306.38,9800.0,305.6355,306.0744,305.456,305.5558,9800.0
2014-05-30 11:10:00,306.54,306.96,306.44,306.96,6200.0,305.7153,306.1342,305.6156,306.1342,6200.0
2014-05-30 11:15:00,306.97,307.45,306.5,307.03,11500.0,306.1442,306.6229,305.6754,306.204,11500.0
2014-05-30 11:20:00,307.04,307.22,306.38,306.41,2800.0,306.214,306.3935,305.5558,305.5857,2800.0
2014-05-30 11:25:00,306.32,306.53,305.75,305.88,4000.0,305.4959,305.7054,304.9275,305.0571,4000.0
2014-05-30 11:30:00,305.95,306.23,305.95,306.04,800.0,305.1269,305.4062,305.1269,305.2167,800.0
2014-05-30 11:35:00,306.0,306.0,305.68,305.94,800.0,305.1768,305.1768,304.8576,305.1169,800.0
2014-05-30 11:40:00,305.92,306.07,305.76,305.82,3600.0,305.097,305.2466,304.9374,304.9973,3600.0
2014-05-30 11:45:00,305.84,306.61,305.84,306.19,1800.0,305.0172,305.7851,305.0172,305.3663,1800.0
2014-05-30 11:50:00,306.33,306.44,306.08,306.08,1800.0,305.5059,305.6156,305.2566,305.2566,1800.0
2014-05-30 11:55:00,305.93,306.1,305.91,305.91,900.0,305.107,305.2765,305.087,305.087,900.0
2014-05-30 12:00:00,306.02,306.46,305.97,306.01,1900.0,305.1967,305.6355,305.1469,305.1868,1900.0
2014-05-30 12:05:00,306.38,306.41,305.38,305.38,5900.0,305.5558,305.5857,304.5584,304.5584,5900.0
2014-05-30 12:10:00,305.54,306.06,305.5,305.86,4300.0,304.718,305.2366,304.6781,305.0372,4300.0
2014-05-30 12:15:00,306.23,306.44,305.87,305.92,3200.0,305.4062,305.6156,305.0471,305.097,3200.0
2014-05-30 12:20:00,306.2,306.24,305.61,305.96,2200.0,305.3762,305.4161,304.7878,305.1369,2200.0
2014-05-30 12:25:00,305.56,305.56,305.01,305.01,1700.0,304.738,304.738,304.1894,304.1894,1700.0
2014-05-30 12:30:00,305.01,305.29,304.35,304.35,3700.0,304.1894,304.4687,303.5312,303.5312,3700.0
2014-05-30 12:35:00,304.31,304.53,304.04,304.27,4800.0,303.4913,303.7107,303.2221,303.4514,4800.0
2014-05-30 12:40:00,304.3,305.28,304.04,305.27,6700.0,303.4814,304.4587,303.2221,304.4487,6700.0
2014-05-30 12:45:00,305.09,305.25,305.0,305.21,2300.0,304.2692,304.4288,304.1795,304.3889,2300.0
2014-05-30 12:50:00,305.14,305.55,305.14,305.32,2100.0,304.3191,304.728,304.3191,304.4986,2100.0
2014-05-30 12:55:00,305.21,305.33,304.75,304.98,1800.0,304.3889,304.5086,303.9301,304.1595,1800.0
2014-05-30 13:00:00,304.98,305.47,304.64,305.47,1300.0,304.1595,304.6482,303.8204,304.6482,1300.0
2014-05-30 13:05:00,305.4,305.6,305.27,305.6,1000.0,304.5784,304.7779,304.4487,304.7779,1000.0
2014-05-30 13:10:00,305.68,305.68,305.0,305.06,3000.0,304.8576,304.8576,304.1795,304.2393,3000.0
2014-05-30 13:15:00,305.19,305.19,304.72,304.82,3900.0,304.369,304.369,303.9002,304.0,3900.0
2014-05-30 13:20:00,304.84,305.13,304.73,304.88,4200.0,304.0199,304.3091,303.9102,304.0598,4200.0
2014-05-30 13:25:00,305.07,305.28,304.67,304.67,2700.0,304.2493,304.4587,303.8504,303.8504,2700.0
2014-05-30 13:30:00,305.02,305.37,304.43,304.88,11600.0,304.1994,304.5485,303.611,304.0598,11600.0
2014-05-30 13:35:00,304.77,304.98,304.36,304.43,3700.0,303.9501,304.1595,303.5412,303.611,3700.0
2014-05-30 13:40:00,304.53,305.15,304.49,304.85,7400.0,303.7107,304.3291,303.6708,304.0299,7400.0
2014-05-30 13:45:00,304.95,305.41,304.88,305.41,3800.0,304.1296,304.5884,304.0598,304.5884,3800.0
2014-05-30 13:50:00,305.38,305.9,305.35,305.9,2400.0,304.5584,305.077,304.5285,305.077,2400.0
2014-05-30 13:55:00,305.75,306.32,305.75,306.06,1800.0,304.9275,305.4959,304.9275,305.2366,1800.0
2014-05-30 14:00:00,306.2,306.2,305.75,305.82,2700.0,305.3762,305.3762,304.9275,304.9973,2700.0
2014-05-30 14:05:00,305.85,306.76,305.6,306.76,4500.0,305.0272,305.9347,304.7779,305.9347,4500.0
2014-05-30 14:10:00,306.53,307.19,306.53,306.75,4200.0,305.7054,306.3636,305.7054,305.9248,4200.0
2014-05-30 14:15:00,306.66,306.67,306.31,306.31,500.0,305.835,305.845,305.4859,305.4859,500.0
2014-05-30 14:20:00,306.66,306.98,306.0,306.01,2500.0,305.835,306.1541,305.1768,305.1868,2500.0
2014-05-30 14:25:00,306.07,306.59,306.0,306.2,1900.0,305.2466,305.7652,305.1768,305.3762,1900.0
2014-05-30 14:30:00,306.57,306.63,306.25,306.4,2000.0,305.7452,305.8051,305.4261,305.5757,2000.0
2014-05-30 14:35:00,306.54,307.0,306.54,307.0,1800.0,305.7153,306.1741,305.7153,306.1741,1800.0
2014-05-30 14:40:00,307.0,307.75,307.0,307.1,4300.0,306.1741,306.9221,306.1741,306.2738,4300.0
2014-05-30 14:45:00,307.1,307.25,307.02,307.13,2800.0,306.2738,306.4234,306.194,306.3037,2800.0
2014-05-30 14:50:00,307.33,307.36,306.85,306.95,2800.0,306.5032,306.5331,306.0245,306.1242,2800.0
2014-05-30 14:55:00,306.56,306.87,306.27,306.45,10100.0,305.7353,306.0444,305.4461,305.6256,10100.0
2014-05-30 15:00:00,306.09,306.23,305.94,306.2,3500.0,305.2665,305.4062,305.1169,305.3762,3500.0
2014-05-30 15:05:00,306.13,306.4,306.12,306.17,2400.0,305.3064,305.5757,305.2965,305.3463,2400.0
2014-05-30 15:10:00,305.93,306.44,305.92,306.31,3000.0,305.107,305.6156,305.097,305.4859,3000.0
2014-05-30 15:15:00,306.47,306.53,306.16,306.16,3500.0,305.6455,305.7054,305.3363,305.3363,3500.0
2014-05-30 15:20:00,306.18,306.52,305.87,305.87,2500.0,305.3563,305.6954,305.0471,305.0471,2500.0
2014-05-30 15:25:00,306.08,306.69,305.91,306.69,5400.0,305.2566,305.8649,305.087,305.8649,5400.0
2014-05-30 15:30:00,306.73,307.0,306.69,306.87,5200.0,305.9048,306.1741,305.8649,306.0444,5200.0
2014-05-30 15:35:00,307.0,307.5,307.0,307.43,6100.0,306.1741,306.6727,306.1741,306.6029,6100.0
2014-05-30 15:40:00,307.42,307.43,306.84,307.16,3800.0,306.593,306.6029,306.0145,306.3337,3800.0
2014-05-30 15:45:00,307.16,307.16,306.57,306.68,7500.0,306.3337,306.3337,305.7452,305.8549,7500.0
2014-05-30 15:50:00,306.7,307.61,306.7,306.94,20700.0,305.8749,306.7824,305.8749,306.1142,20700.0
2014-05-30 15:55:00,306.98,307.39,306.75,306.91,18800.0,306.1541,306.563,305.9248,306.0843,18800.0
2014-06-02 09:30:00,308.7,309.49,306.0,309.37,9600.0,307.8695,308.6574,305.1768,308.5377,9600.0
2014-06-02 09:35:00,309.47,309.47,307.25,307.25,11900.0,308.6374,308.6374,306.4234,306.4234,11900.0
2014-06-02 09:40:00,306.51,308.5,306.51,306.92,13800.0,305.6854,307.6701,305.6854,306.0943,13800.0
2014-06-02 09:45:00,306.91,307.54,306.9,307.32,2300.0,306.0843,306.7126,306.0744,306.4932,2300.0
2014-06-02 09:50:00,307.37,307.37,306.21,306.54,3000.0,306.5431,306.5431,305.3862,305.7153,3000.0
2014-06-02 09:55:00,306.49,306.49,303.91,303.91,9600.0,305.6655,305.6655,303.0924,303.0924,9600.0
2014-06-02 10:00:00,303.91,304.62,303.56,304.4,4900.0,303.0924,303.8005,302.7433,303.5811,4900.0
2014-06-02 10:05:00,304.48,305.0,303.86,304.28,15100.0,303.6609,304.1795,303.0425,303.4614,15100.0
2014-06-02 10:10:00,304.13,305.09,304.13,305.01,4000.0,303.3118,304.2692,303.3118,304.1894,4000.0
2014-06-02 10:15:00,305.1,306.62,304.98,306.3,6400.0,304.2792,305.7951,304.1595,305.476,6400.0
2014-06-02 10:20:00,306.64,307.01,306.22,306.89,3900.0,305.8151,306.1841,305.3962,306.0644,3900.0
2014-06-02 10:25:00,306.5,307.67,306.5,307.2,14700.0,305.6754,306.8423,305.6754,306.3735,14700.0
2014-06-02 10:30:00,307.07,307.7,307.07,307.69,1600.0,306.2439,306.8722,306.2439,306.8622,1600.0
2014-06-02 10:35:00,307.59,308.17,307.59,308.12,3000.0,306.7625,307.3409,306.7625,307.2911,3000.0
2014-06-02 10:40:00,307.76,307.76,306.81,307.41,9700.0,306.932,306.932,305.9846,306.583,9700.0
2014-06-02 10:45:00,307.13,307.63,306.95,307.1,15300.0,306.3037,306.8024,306.1242,306.2738,15300.0
2014-06-02 10:50:00,307.01,307.12,306.65,306.92,5000.0,306.1841,306.2938,305.825,306.0943,5000.0
2014-06-02 10:55:00,307.1,307.65,306.7,307.65,2200.0,306.2738,306.8223,305.8749,306.8223,2200.0
2014-06-02 11:00:00,307.56,307.59,307.08,307.5,2700.0,306.7326,306.7625,306.2539,306.6727,2700.0
2014-06-02 11:05:00,307.75,309.26,307.75,309.0,17400.0,306.9221,308.428,306.9221,308.1687,17400.0
2014-06-02 11:10:00,309.36,309.8,309.27,309.68,6400.0,308.5277,308.9666,308.438,308.8469,6400.0
2014-06-02 11:15:00,309.64,309.75,309.16,309.75,8400.0,308.807,308.9167,308.3283,308.9167,8400.0
2014-06-02 11:20:00,309.41,310.01,309.41,310.01,8500.0,308.5776,309.176,308.5776,309.176,8500.0
2014-06-02 11:25:00,310.0,311.4,309.94,311.13,7700.0,309.166,310.5623,309.1062,310.293,7700.0
2014-06-02 11:30:00,311.1,311.47,310.86,310.97,6900.0,310.2631,310.6321,310.0237,310.1334,6900.0
2014-06-02 11:35:00,311.0,311.47,310.93,311.47,8100.0,310.1633,310.6321,310.0935,310.6321,8100.0
2014-06-02 11:40:00,311.49,312.85,311.49,311.92,20200.0,310.652,312.0083,310.652,311.0809,20200.0
2014-06-02 11:45:00,311.79,312.62,311.79,312.57,7100.0,310.9512,311.779,310.9512,311.7291,7100.0
2014-06-02 11:50:00,312.73,313.48,312.35,312.35,7300.0,311.8887,312.6367,311.5097,311.5097,7300.0
2014-06-02 11:55:00,312.25,312.62,311.23,311.25,5500.0,311.41,311.779,310.3927,310.4127,5500.0
2014-06-02 12:00:00,311.32,312.02,311.16,312.02,4200.0,310.4825,311.1806,310.3229,311.1806,4200.0
2014-06-02 12:05:00,312.25,312.42,311.99,312.32,4400.0,311.41,311.5795,311.1507,311.4798,4400.0
2014-06-02 12:10:00,312.34,313.0,312.0,313.0,5700.0,311.4997,312.1579,311.1606,312.1579,5700.0
2014-06-02 12:15:00,312.94,312.94,311.63,311.63,4200.0,312.0981,312.0981,310.7916,310.7916,4200.0
2014-06-02 12:20:00,311.31,312.08,311.31,311.75,1500.0,310.4725,311.2404,310.4725,310.9113,1500.0
2014-06-02 12:25:00,311.5,311.59,311.28,311.58,1100.0,310.662,310.7517,310.4426,310.7418,1100.0
2014-06-02 12:30:00,311.18,311.6,311.01,311.01,1600.0,310.3428,310.7617,310.1733,310.1733,1600.0
2014-06-02 12:35:00,311.01,311.01,310.47,310.5,4000.0,310.1733,310.1733,309.6348,309.6647,4000.0
2014-06-02 12:40:00,310.39,310.39,309.87,309.87,900.0,309.555,309.555,309.0364,309.0364,900.0
2014-06-02 12:45:00,309.87,310.21,309.87,310.21,500.0,309.0364,309.3755,309.0364,309.3755,500.0
2014-06-02 12:50:00,310.08,310.11,309.2,309.2,2000.0,309.2458,309.2757,308.3682,308.3682,2000.0
2014-06-02 12:55:00,308.9,308.9,308.4,308.49,2700.0,308.069,308.069,307.5703,307.6601,2700.0
2014-06-02 13:00:00,308.44,308.44,307.68,307.68,2100.0,307.6102,307.6102,306.8523,306.8523,2100.0
2014-06-02 13:05:00,307.53,307.85,307.25,307.75,3300.0,306.7027,307.0218,306.4234,306.9221,3300.0
2014-06-02 13:10:00,308.03,308.15,307.3,307.3,2300.0,307.2013,307.321,306.4733,306.4733,2300.0
2014-06-02 13:15:00,307.66,307.76,307.04,307.04,1000.0,306.8323,306.932,306.214,306.214,1000.0
2014-06-02 13:20:00,307.1,308.06,307.1,308.06,900.0,306.2738,307.2312,306.2738,307.2312,900.0
2014-06-02 13:25:00,308.13,308.48,308.13,308.47,600.0,307.301,307.6501,307.301,307.6401,600.0
2014-06-02 13:30:00,308.51,308.51,308.05,308.28,1400.0,307.68,307.68,307.2213,307.4506,1400.0
2014-06-02 13:35:00,308.34,308.34,308.0,308.0,900.0,307.5105,307.5105,307.1714,307.1714,900.0
2014-06-02 13:40:00,307.91,308.21,307.78,307.83,1500.0,307.0816,307.3808,306.952,307.0019,1500.0
2014-06-02 13:45:00,307.64,307.85,307.64,307.85,200.0,306.8124,307.0218,306.8124,307.0218,200.0
2014-06-02 13:50:00,308.07,308.5,307.8,307.96,1400.0,307.2412,307.6701,306.9719,307.1315,1400.0
2014-06-02 13:55:00,307.58,307.83,307.58,307.83,2000.0,306.7525,307.0019,306.7525,307.0019,2000.0
2014-06-02 14:00:00,308.19,308.28,308.17,308.28,1200.0,307.3609,307.4506,307.3409,307.4506,1200.0
2014-06-02 14:05:00,308.31,308.74,308.15,308.15,2200.0,307.4806,307.9094,307.321,307.321,2200.0
2014-06-02 14:10:00,308.03,308.43,307.8,307.94,6700.0,307.2013,307.6002,306.9719,307.1116,6700.0
2014-06-02 14:15:00,307.6,308.18,307.32,308.18,2800.0,306.7725,307.3509,306.4932,307.3509,2800.0
2014-06-02 14:20:00,308.55,309.0,308.55,308.79,1900.0,307.7199,308.1687,307.7199,307.9593,1900.0
2014-06-02 14:25:00,308.85,309.07,308.84,308.88,1800.0,308.0191,308.2385,308.0091,308.049,1800.0
2014-06-02 14:30:00,308.85,308.85,308.65,308.65,500.0,308.0191,308.0191,307.8196,307.8196,500.0
2014-06-02 14:35:00,308.93,308.93,308.67,308.88,700.0,308.0989,308.0989,307.8396,308.049,700.0
2014-06-02 14:40:00,309.14,309.14,308.76,308.76,800.0,308.3083,308.3083,307.9294,307.9294,800.0
2014-06-02 14:45:00,308.88,309.0,308.88,309.0,400.0,308.049,308.1687,308.049,308.1687,400.0
2014-06-02 14:50:00,308.88,309.03,308.63,309.03,1000.0,308.049,308.1986,307.7997,308.1986,1000.0
2014-06-02 14:55:00,308.58,308.9,308.29,308.9,1600.0,307.7498,308.069,307.4606,308.069,1600.0
2014-06-02 15:00:00,308.9,309.1,308.56,308.85,1500.0,308.069,308.2684,307.7299,308.0191,1500.0
2014-06-02 15:05:00,308.72,308.98,308.67,308.78,900.0,307.8895,308.1488,307.8396,307.9493,900.0
2014-06-02 15:10:00,308.81,309.12,308.54,308.54,4600.0,307.9792,308.2884,307.7099,307.7099,4600.0
2014-06-02 15:15:00,308.67,308.75,308.5,308.54,2100.0,307.8396,307.9194,307.6701,307.7099,2100.0
2014-06-02 15:20:00,308.51,308.77,308.33,308.68,1600.0,307.68,307.9393,307.5005,307.8496,1600.0
2014-06-02 15:25:00,308.65,308.85,308.45,308.62,3500.0,307.8196,308.0191,307.6202,307.7897,3500.0
2014-06-02 15:30:00,308.49,309.15,308.43,309.15,3000.0,307.6601,308.3183,307.6002,308.3183,3000.0
2014-06-02 15:35:00,309.0,309.04,308.66,308.69,4300.0,308.1687,308.2086,307.8296,307.8595,4300.0
2014-06-02 15:40:00,308.62,308.94,308.46,308.93,2500.0,307.7897,308.1089,307.6302,308.0989,2500.0
2014-06-02 15:45:00,308.93,309.0,308.82,309.0,3200.0,308.0989,308.1687,307.9892,308.1687,3200.0
2014-06-02 15:50:00,309.11,309.25,308.91,309.24,7900.0,308.2784,308.418,308.0789,308.4081,7900.0
2014-06-02 15:55:00,309.24,309.27,308.89,309.11,13100.0,308.4081,308.438,308.059,308.2784,13100.0
2014-06-03 09:30:00,306.27,307.97,306.03,306.75,8100.0,305.4461,307.1415,305.2067,305.9248,8100.0
2014-06-03 09:35:00,306.7,306.97,305.35,306.97,4200.0,305.8749,306.1442,304.5285,306.1442,4200.0
2014-06-03 09:40:00,306.95,307.7,306.55,307.7,3000.0,306.1242,306.8722,305.7253,306.8722,3000.0
2014-06-03 09:45:00,306.84,308.0,306.84,308.0,2000.0,306.0145,307.1714,306.0145,307.1714,2000.0
2014-06-03 09:50:00,308.54,309.24,307.58,308.19,7900.0,307.7099,308.4081,306.7525,307.3609,7900.0
2014-06-03 09:55:00,307.75,308.68,307.58,307.82,10100.0,306.9221,307.8496,306.7525,306.9919,10100.0
2014-06-03 10:00:00,308.4,309.25,308.0,309.24,8800.0,307.5703,308.418,307.1714,308.4081,8800.0
2014-06-03 10:05:00,309.19,309.39,308.56,309.15,7800.0,308.3582,308.5577,307.7299,308.3183,7800.0
2014-06-03 10:10:00,309.16,309.46,308.55,308.99,10400.0,308.3283,308.6275,307.7199,308.1587,10400.0
2014-06-03 10:15:00,309.15,310.25,309.14,309.85,6200.0,308.3183,309.4153,308.3083,309.0164,6200.0
2014-06-03 10:20:00,309.85,310.92,309.52,310.81,11300.0,309.0164,310.0835,308.6873,309.9738,11300.0
2014-06-03 10:25:00,310.72,311.69,310.44,311.05,16100.0,309.8841,310.8515,309.6048,310.2132,16100.0
2014-06-03 10:30:00,311.22,311.33,310.63,310.79,4300.0,310.3827,310.4924,309.7943,309.9539,4300.0
2014-06-03 10:35:00,310.74,311.02,310.17,310.61,6300.0,309.904,310.1833,309.3356,309.7744,6300.0
2014-06-03 10:40:00,310.71,310.71,309.9,309.9,11900.0,309.8741,309.8741,309.0663,309.0663,11900.0
2014-06-03 10:45:00,309.84,310.23,309.39,310.23,4100.0,309.0064,309.3954,308.5577,309.3954,4100.0
2014-06-03 10:50:00,310.13,310.13,309.0,309.0,3600.0,309.2957,309.2957,308.1687,308.1687,3600.0
2014-06-03 10:55:00,309.29,310.34,309.29,310.3,2100.0,308.4579,309.5051,308.4579,309.4652,2100.0
2014-06-03 11:00:00,310.29,310.29,309.71,310.0,2200.0,309.4552,309.4552,308.8768,309.166,2200.0
2014-06-03 11:05:00,310.03,310.94,310.03,310.94,1900.0,309.1959,310.1035,309.1959,310.1035,1900.0
2014-06-03 11:10:00,310.83,311.13,310.63,311.13,2100.0,309.9938,310.293,309.7943,310.293,2100.0
2014-06-03 11:15:00,310.71,310.95,310.23,310.4,2800.0,309.8741,310.1135,309.3954,309.5649,2800.0
2014-06-03 11:20:00,310.24,310.67,310.16,310.62,1300.0,309.4054,309.8342,309.3256,309.7843,1300.0
2014-06-03 11:25:00,310.43,310.57,310.21,310.35,2000.0,309.5949,309.7345,309.3755,309.5151,2000.0
2014-06-03 11:30:00,310.07,310.28,310.03,310.03,600.0,309.2358,309.4453,309.1959,309.1959,600.0
2014-06-03 11:35:00,309.92,310.14,309.22,309.46,2400.0,309.0862,309.3056,308.3881,308.6275,2400.0
2014-06-03 11:40:00,309.22,309.74,308.88,309.24,6100.0,308.3881,308.9067,308.049,308.4081,6100.0
2014-06-03 11:45:00,309.83,309.83,309.83,309.83,100.0,308.9965,308.9965,308.9965,308.9965,100.0
2014-06-03 11:50:00,309.83,309.83,309.57,309.57,500.0,308.9965,308.9965,308.7372,308.7372,500.0
2014-06-03 11:55:00,309.94,310.27,309.94,310.27,600.0,309.1062,309.4353,309.1062,309.4353,600.0
2014-06-03 12:00:00,310.36,310.4,310.36,310.4,200.0,309.525,309.5649,309.525,309.5649,200.0
2014-06-03 12:05:00,310.27,310.27,309.75,310.04,2100.0,309.4353,309.4353,308.9167,309.2059,2100.0
2014-06-03 12:10:00,309.94,310.36,309.71,310.31,1900.0,309.1062,309.525,308.8768,309.4752,1900.0
2014-06-03 12:15:00,310.38,310.38,310.13,310.13,1400.0,309.545,309.545,309.2957,309.2957,1400.0
2014-06-03 12:20:00,310.3,310.95,310.3,310.95,1400.0,309.4652,310.1135,309.4652,310.1135,1400.0
2014-06-03 12:25:00,310.94,310.95,310.55,310.95,400.0,310.1035,310.1135,309.7145,310.1135,400.0
2014-06-03 12:30:00,310.98,310.98,310.98,310.98,200.0,310.1434,310.1434,310.1434,310.1434,200.0
2014-06-03 12:35:00,310.87,310.87,310.57,310.76,2600.0,310.0337,310.0337,309.7345,309.924,2600.0
2014-06-03 12:40:00,310.42,310.53,310.08,310.08,300.0,309.5849,309.6946,309.2458,309.2458,300.0
2014-06-03 12:45:00,310.05,310.15,310.0,310.01,700.0,309.2159,309.3156,309.166,309.176,700.0
2014-06-03 12:50:00,310.01,310.21,309.98,310.21,2900.0,309.176,309.3755,309.1461,309.3755,2900.0
2014-06-03 12:55:00,310.17,310.2,310.09,310.2,800.0,309.3356,309.3655,309.2558,309.3655,800.0
2014-06-03 13:00:00,310.0,310.15,309.85,310.03,15900.0,309.166,309.3156,309.0164,309.1959,15900.0
2014-06-03 13:05:00,310.03,310.34,309.96,310.31,9400.0,309.1959,309.5051,309.1261,309.4752,9400.0
2014-06-03 13:10:00,310.17,310.43,310.09,310.25,900.0,309.3356,309.5949,309.2558,309.4153,900.0
2014-06-03 13:15:00,310.67,310.67,310.03,310.3,1000.0,309.8342,309.8342,309.1959,309.4652,1000.0
2014-06-03 13:20:00,310.19,310.27,310.01,310.27,800.0,309.3555,309.4353,309.176,309.4353,800.0
2014-06-03 13:25:00,310.31,310.4,310.31,310.4,400.0,309.4752,309.5649,309.4752,309.5649,400.0
2014-06-03 13:30:00,310.22,310.31,310.0,310.18,1400.0,309.3854,309.4752,309.166,309.3455,1400.0
2014-06-03 13:35:00,310.17,310.29,309.8,309.9,2000.0,309.3356,309.4552,308.9666,309.0663,2000.0
2014-06-03 13:40:00,309.88,309.99,309.79,309.98,800.0,309.0463,309.156,308.9566,309.1461,800.0
2014-06-03 13:45:00,310.07,310.07,309.79,309.79,200.0,309.2358,309.2358,308.9566,308.9566,200.0
2014-06-03 13:50:00,309.97,310.01,309.79,309.79,3600.0,309.1361,309.176,308.9566,308.9566,3600.0
2014-06-03 13:55:00,310.07,310.07,309.82,310.01,800.0,309.2358,309.2358,308.9865,309.176,800.0
2014-06-03 14:00:00,310.18,310.48,310.13,310.37,2900.0,309.3455,309.6447,309.2957,309.535,2900.0
2014-06-03 14:05:00,310.14,310.14,310.14,310.14,100.0,309.3056,309.3056,309.3056,309.3056,100.0
2014-06-03 14:10:00,310.15,310.15,309.74,310.02,2200.0,309.3156,309.3156,308.9067,309.186,2200.0
2014-06-03 14:15:00,310.1,310.32,310.08,310.32,700.0,309.2657,309.4852,309.2458,309.4852,700.0
2014-06-03 14:20:00,310.49,310.68,310.36,310.62,1900.0,309.6547,309.8442,309.525,309.7843,1900.0
2014-06-03 14:25:00,310.33,310.63,310.3,310.6,2300.0,309.4951,309.7943,309.4652,309.7644,2300.0
2014-06-03 14:30:00,310.44,310.7,310.11,310.43,2800.0,309.6048,309.8641,309.2757,309.5949,2800.0
2014-06-03 14:35:00,310.45,311.13,310.42,310.5,3200.0,309.6148,310.293,309.5849,309.6647,3200.0
2014-06-03 14:40:00,310.88,311.12,310.81,311.11,800.0,310.0436,310.283,309.9738,310.273,800.0
2014-06-03 14:45:00,311.12,311.12,310.65,311.06,5200.0,310.283,310.283,309.8143,310.2232,5200.0
2014-06-03 14:50:00,311.05,311.24,310.89,311.06,1500.0,310.2132,310.4027,310.0536,310.2232,1500.0
2014-06-03 14:55:00,310.92,311.12,310.69,310.94,3200.0,310.0835,310.283,309.8542,310.1035,3200.0
2014-06-03 15:00:00,310.95,311.1,310.66,311.09,7200.0,310.1135,310.2631,309.8242,310.2531,7200.0
2014-06-03 15:05:00,311.05,311.05,310.83,310.94,2800.0,310.2132,310.2132,309.9938,310.1035,2800.0
2014-06-03 15:10:00,310.83,311.0,310.54,310.65,4800.0,309.9938,310.1633,309.7046,309.8143,4800.0
2014-06-03 15:15:00,310.71,310.84,310.63,310.84,1100.0,309.8741,310.0038,309.7943,310.0038,1100.0
2014-06-03 15:20:00,310.8,310.92,310.65,310.65,1300.0,309.9639,310.0835,309.8143,309.8143,1300.0
2014-06-03 15:25:00,310.72,310.76,310.55,310.61,1100.0,309.8841,309.924,309.7145,309.7744,1100.0
2014-06-03 15:30:00,310.78,311.31,310.77,310.78,5500.0,309.9439,310.4725,309.9339,309.9439,5500.0
2014-06-03 15:35:00,310.66,310.94,310.21,310.59,23000.0,309.8242,310.1035,309.3755,309.7544,23000.0
2014-06-03 15:40:00,310.71,310.85,310.53,310.53,3900.0,309.8741,310.0137,309.6946,309.6946,3900.0
2014-06-03 15:45:00,310.62,310.79,310.56,310.73,3400.0,309.7843,309.9539,309.7245,309.8941,3400.0
2014-06-03 15:50:00,310.78,311.0,310.66,310.89,11500.0,309.9439,310.1633,309.8242,310.0536,11500.0
2014-06-03 15:55:00,310.89,310.89,310.24,310.81,19400.0,310.0536,310.0536,309.4054,309.9738,19400.0
2014-06-04 09:30:00,308.0,309.71,307.51,308.0,12800.0,307.1714,308.8768,306.6827,307.1714,12800.0
2014-06-04 09:35:00,308.24,308.29,307.57,307.99,6400.0,307.4108,307.4606,306.7426,307.1614,6400.0
2014-06-04 09:40:00,308.41,309.03,307.84,307.85,12400.0,307.5803,308.1986,307.0118,307.0218,12400.0
2014-06-04 09:45:00,308.2,309.66,308.07,309.36,13000.0,307.3709,308.8269,307.2412,308.5277,13000.0
2014-06-04 09:50:00,309.36,310.22,309.0,309.75,10100.0,308.5277,309.3854,308.1687,308.9167,10100.0
2014-06-04 09:55:00,309.87,310.35,309.46,310.03,29700.0,309.0364,309.5151,308.6275,309.1959,29700.0
2014-06-04 10:00:00,310.03,311.51,310.03,310.55,17800.0,309.1959,310.672,309.1959,309.7145,17800.0
2014-06-04 10:05:00,310.27,310.52,309.91,309.98,5700.0,309.4353,309.6846,309.0763,309.1461,5700.0
2014-06-04 10:10:00,310.4,311.25,310.4,311.25,3400.0,309.5649,310.4127,309.5649,310.4127,3400.0
2014-06-04 10:15:00,311.5,311.5,311.25,311.36,3200.0,310.662,310.662,310.4127,310.5224,3200.0
2014-06-04 10:20:00,311.29,311.7,311.0,311.11,4900.0,310.4525,310.8614,310.1633,310.273,4900.0
2014-06-04 10:25:00,310.75,311.2,310.69,311.02,14300.0,309.914,310.3628,309.8542,310.1833,14300.0
2014-06-04 10:30:00,310.96,311.45,310.96,311.34,9500.0,310.1234,310.6121,310.1234,310.5024,9500.0
2014-06-04 10:35:00,311.21,312.0,311.15,311.99,10600.0,310.3728,311.1606,310.3129,311.1507,10600.0
2014-06-04 10:40:00,312.22,312.34,312.0,312.23,4900.0,311.38,311.4997,311.1606,311.39,4900.0
2014-06-04 10:45:00,312.05,312.5,311.88,312.41,3200.0,311.2105,311.6593,311.041,311.5695,3200.0
2014-06-04 10:50:00,312.43,312.69,312.09,312.47,5400.0,311.5895,311.8488,311.2504,311.6294,5400.0
2014-06-04 10:55:00,312.39,312.72,312.14,312.72,2800.0,311.5496,311.8787,311.3003,311.8787,2800.0
2014-06-04 11:00:00,312.57,312.79,312.04,312.33,5200.0,311.7291,311.9485,311.2005,311.4897,5200.0
2014-06-04 11:05:00,312.39,312.39,311.73,311.79,4100.0,311.5496,311.5496,310.8914,310.9512,4100.0
2014-06-04 11:10:00,311.79,311.79,311.47,311.6,1400.0,310.9512,310.9512,310.6321,310.7617,1400.0
2014-06-04 11:15:00,311.42,311.6,310.87,310.99,4400.0,310.5822,310.7617,310.0337,310.1534,4400.0
2014-06-04 11:20:00,310.86,311.33,310.71,311.33,2200.0,310.0237,310.4924,309.8741,310.4924,2200.0
2014-06-04 11:25:00,311.3,311.6,311.13,311.31,3400.0,310.4625,310.7617,310.293,310.4725,3400.0
2014-06-04 11:30:00,311.07,312.19,311.07,312.19,3000.0,310.2331,311.3501,310.2331,311.3501,3000.0
2014-06-04 11:35:00,311.96,312.18,311.64,312.09,1200.0,311.1207,311.3402,310.8016,311.2504,1200.0
2014-06-04 11:40:00,312.05,312.05,311.54,311.54,200.0,311.2105,311.2105,310.7019,310.7019,200.0
2014-06-04 11:45:00,311.5,311.85,311.45,311.85,2200.0,310.662,311.011,310.6121,311.011,2200.0
2014-06-04 11:50:00,311.6,311.71,311.39,311.71,11100.0,310.7617,310.8714,310.5523,310.8714,11100.0
2014-06-04 11:55:00,311.71,311.71,311.29,311.29,12900.0,310.8714,310.8714,310.4525,310.4525,12900.0
2014-06-04 12:00:00,311.22,311.3,310.76,310.98,2800.0,310.3827,310.4625,309.924,310.1434,2800.0
2014-06-04 12:05:00,311.27,311.35,311.05,311.31,700.0,310.4326,310.5124,310.2132,310.4725,700.0
2014-06-04 12:10:00,311.33,311.63,311.33,311.63,1300.0,310.4924,310.7916,310.4924,310.7916,1300.0
2014-06-04 12:15:00,311.56,311.7,311.36,311.57,1700.0,310.7218,310.8614,310.5224,310.7318,1700.0
2014-06-04 12:20:00,311.47,311.8,311.37,311.61,5800.0,310.6321,310.9612,310.5323,310.7717,5800.0
2014-06-04 12:25:00,311.72,311.82,311.34,311.44,3600.0,310.8814,310.9811,310.5024,310.6021,3600.0
2014-06-04 12:30:00,311.53,311.68,311.41,311.59,9000.0,310.6919,310.8415,310.5722,310.7517,9000.0
2014-06-04 12:35:00,311.6,311.88,311.59,311.88,2500.0,310.7617,311.041,310.7517,311.041,2500.0
2014-06-04 12:40:00,311.72,312.15,311.72,312.15,200.0,310.8814,311.3102,310.8814,311.3102,200.0
2014-06-04 12:45:00,311.84,312.15,311.84,311.85,600.0,311.0011,311.3102,311.0011,311.011,600.0
2014-06-04 12:50:00,312.12,312.16,311.73,312.16,800.0,311.2803,311.3202,310.8914,311.3202,800.0
2014-06-04 12:55:00,312.07,312.26,312.02,312.08,8900.0,311.2304,311.4199,311.1806,311.2404,8900.0
2014-06-04 13:00:00,312.2,312.7,312.12,312.7,2100.0,311.3601,311.8588,311.2803,311.8588,2100.0
2014-06-04 13:05:00,312.68,312.78,312.45,312.66,2500.0,311.8388,311.9385,311.6094,311.8189,2500.0
2014-06-04 13:10:00,312.65,312.65,312.21,312.5,1300.0,311.8089,311.8089,311.3701,311.6593,1300.0
2014-06-04 13:15:00,312.64,312.64,312.23,312.46,900.0,311.7989,311.7989,311.39,311.6194,900.0
2014-06-04 13:20:00,312.14,312.16,311.6,311.6,2400.0,311.3003,311.3202,310.7617,310.7617,2400.0
2014-06-04 13:25:00,311.43,311.65,311.08,311.54,1900.0,310.5922,310.8116,310.2431,310.7019,1900.0
2014-06-04 13:30:00,311.78,311.79,311.35,311.74,1800.0,310.9412,310.9512,310.5124,310.9013,1800.0
2014-06-04 13:35:00,311.42,311.42,311.42,311.42,100.0,310.5822,310.5822,310.5822,310.5822,100.0
2014-06-04 13:40:00,311.44,311.44,311.42,311.42,400.0,310.6021,310.6021,310.5822,310.5822,400.0
2014-06-04 13:45:00,311.66,311.97,311.53,311.97,2700.0,310.8216,311.1307,310.6919,311.1307,2700.0
2014-06-04 13:50:00,311.97,311.97,311.97,311.97,100.0,311.1307,311.1307,311.1307,311.1307,100.0
2014-06-04 13:55:00,311.88,312.32,311.84,312.32,1100.0,311.041,311.4798,311.0011,311.4798,1100.0
2014-06-04 14:00:00,312.49,312.49,312.07,312.07,1400.0,311.6493,311.6493,311.2304,311.2304,1400.0
2014-06-04 14:05:00,311.76,312.27,311.71,311.82,2500.0,310.9213,311.4299,310.8714,310.9811,2500.0
2014-06-04 14:10:00,311.97,312.03,311.74,311.74,4500.0,311.1307,311.1906,310.9013,310.9013,4500.0
2014-06-04 14:15:00,311.6,311.87,311.43,311.64,1600.0,310.7617,311.031,310.5922,310.8016,1600.0
2014-06-04 14:20:00,311.57,311.57,311.21,311.21,700.0,310.7318,310.7318,310.3728,310.3728,700.0
2014-06-04 14:25:00,311.02,311.37,311.01,311.37,600.0,310.1833,310.5323,310.1733,310.5323,600.0
2014-06-04 14:30:00,311.53,311.53,311.32,311.32,600.0,310.6919,310.6919,310.4825,310.4825,600.0
2014-06-04 14:35:00,311.66,312.0,311.66,312.0,700.0,310.8216,311.1606,310.8216,311.1606,700.0
2014-06-04 14:40:00,311.89,311.9,311.66,311.66,1000.0,311.0509,311.0609,310.8216,310.8216,1000.0
2014-06-04 14:45:00,311.57,311.8,311.11,311.11,1000.0,310.7318,310.9612,310.273,310.273,1000.0
2014-06-04 14:50:00,311.14,311.44,311.07,311.43,4000.0,310.303,310.6021,310.2331,310.5922,4000.0
2014-06-04 14:55:00,311.33,311.99,311.33,311.95,3100.0,310.4924,311.1507,310.4924,311.1108,3100.0
2014-06-04 15:00:00,311.96,311.96,311.75,311.75,5900.0,311.1207,311.1207,310.9113,310.9113,5900.0
2014-06-04 15:05:00,311.74,311.93,311.73,311.93,1700.0,310.9013,311.0908,310.8914,311.0908,1700.0
2014-06-04 15:10:00,311.81,312.08,311.73,311.79,2700.0,310.9711,311.2404,310.8914,310.9512,2700.0
2014-06-04 15:15:00,311.72,311.84,311.51,311.71,8000.0,310.8814,311.0011,310.672,310.8714,8000.0
2014-06-04 15:20:00,311.52,311.58,311.21,311.38,2100.0,310.6819,310.7418,310.3728,310.5423,2100.0
2014-06-04 15:25:00,311.42,311.92,311.42,311.72,2200.0,310.5822,311.0809,310.5822,310.8814,2200.0
2014-06-04 15:30:00,311.95,312.06,311.82,312.01,4600.0,311.1108,311.2205,310.9811,311.1706,4600.0
2014-06-04 15:35:00,311.88,312.24,311.88,312.16,4500.0,311.041,311.4,311.041,311.3202,4500.0
2014-06-04 15:40:00,312.06,312.15,311.84,311.84,3700.0,311.2205,311.3102,311.0011,311.0011,3700.0
2014-06-04 15:45:00,311.82,312.03,311.58,311.58,6000.0,310.9811,311.1906,310.7418,310.7418,6000.0
2014-06-04 15:50:00,311.83,311.92,311.63,311.73,9600.0,310.9911,311.0809,310.7916,310.8914,9600.0
2014-06-04 15:55:00,311.8,312.22,311.61,311.85,22400.0,310.9612,311.38,310.7717,311.011,22400.0
2014-06-05 09:30:00,312.88,312.89,311.29,312.62,13700.0,312.0383,312.0482,310.4525,311.779,13700.0
2014-06-05 09:35:00,312.65,314.0,312.34,313.2,10000.0,311.8089,313.1553,311.4997,312.3574,10000.0
2014-06-05 09:40:00,313.52,313.52,312.24,313.32,4100.0,312.6765,312.6765,311.4,312.4771,4100.0
2014-06-05 09:45:00,312.59,313.63,312.39,313.23,7000.0,311.749,312.7863,311.5496,312.3873,7000.0
2014-06-05 09:50:00,313.23,314.25,312.78,312.98,12800.0,312.3873,313.4046,311.9385,312.138,12800.0
2014-06-05 09:55:00,312.44,313.04,311.36,312.15,5800.0,311.5995,312.1978,310.5224,311.3102,5800.0
2014-06-05 10:00:00,312.39,312.96,311.68,311.68,5700.0,311.5496,312.1181,310.8415,310.8415,5700.0
2014-06-05 10:05:00,311.6,311.61,310.0,310.16,5400.0,310.7617,310.7717,309.166,309.3256,5400.0
2014-06-05 10:10:00,310.0,310.01,309.11,309.11,4600.0,309.166,309.176,308.2784,308.2784,4600.0
2014-06-05 10:15:00,309.0,309.57,308.6,309.33,4500.0,308.1687,308.7372,307.7698,308.4978,4500.0
2014-06-05 10:20:00,309.59,310.12,309.0,309.22,3700.0,308.7571,309.2857,308.1687,308.3881,3700.0
2014-06-05 10:25:00,309.51,310.13,308.94,309.75,2900.0,308.6773,309.2957,308.1089,308.9167,2900.0
2014-06-05 10:30:00,309.96,309.96,309.23,309.55,13300.0,309.1261,309.1261,308.3981,308.7172,13300.0
2014-06-05 10:35:00,309.9,309.96,309.73,309.73,1500.0,309.0663,309.1261,308.8967,308.8967,1500.0
2014-06-05 10:40:00,309.73,310.54,309.68,310.2,4000.0,308.8967,309.7046,308.8469,309.3655,4000.0
2014-06-05 10:45:00,310.25,310.56,309.63,310.08,5700.0,309.4153,309.7245,308.797,309.2458,5700.0
2014-06-05 10:50:00,310.08,310.44,309.34,309.41,2100.0,309.2458,309.6048,308.5078,308.5776,2100.0
2014-06-05 10:55:00,309.32,309.68,309.18,309.68,4300.0,308.4878,308.8469,308.3482,308.8469,4300.0
2014-06-05 11:00:00,309.61,310.32,309.4,309.61,6100.0,308.7771,309.4852,308.5676,308.7771,6100.0
2014-06-05 11:05:00,310.04,310.04,309.81,310.04,700.0,309.2059,309.2059,308.9765,309.2059,700.0
2014-06-05 11:10:00,309.91,310.04,309.6,309.6,1500.0,309.0763,309.2059,308.7671,308.7671,1500.0
2014-06-05 11:15:00,309.78,309.99,309.7,309.81,2100.0,308.9466,309.156,308.8668,308.9765,2100.0
2014-06-05 11:20:00,309.8,310.05,309.64,309.91,12600.0,308.9666,309.2159,308.807,309.0763,12600.0
2014-06-05 11:25:00,310.09,310.09,309.72,309.91,2200.0,309.2558,309.2558,308.8868,309.0763,2200.0
2014-06-05 11:30:00,309.93,310.98,309.91,310.94,3600.0,309.0962,310.1434,309.0763,310.1035,3600.0
2014-06-05 11:35:00,311.3,311.3,310.84,311.19,1700.0,310.4625,310.4625,310.0038,310.3528,1700.0
2014-06-05 11:40:00,311.55,311.6,310.94,310.94,3100.0,310.7118,310.7617,310.1035,310.1035,3100.0
2014-06-05 11:45:00,311.11,311.35,310.86,310.89,1900.0,310.273,310.5124,310.0237,310.0536,1900.0
2014-06-05 11:50:00,310.85,311.65,310.77,310.84,3500.0,310.0137,310.8116,309.9339,310.0038,3500.0
2014-06-05 11:55:00,310.76,310.94,310.4,310.79,3200.0,309.924,310.1035,309.5649,309.9539,3200.0
2014-06-05 12:00:00,311.09,311.55,311.01,311.33,2000.0,310.2531,310.7118,310.1733,310.4924,2000.0
2014-06-05 12:05:00,311.54,311.87,311.41,311.59,2400.0,310.7019,311.031,310.5722,310.7517,2400.0
2014-06-05 12:10:00,311.36,311.5,311.01,311.23,1800.0,310.5224,310.662,310.1733,310.3927,1800.0
2014-06-05 12:15:00,311.12,311.55,311.05,311.53,1600.0,310.283,310.7118,310.2132,310.6919,1600.0
2014-06-05 12:20:00,311.55,312.0,311.51,312.0,3200.0,310.7118,311.1606,310.672,311.1606,3200.0
2014-06-05 12:25:00,312.05,312.09,311.33,311.88,3100.0,311.2105,311.2504,310.4924,311.041,3100.0
2014-06-05 12:30:00,311.62,312.66,311.62,312.15,3000.0,310.7817,311.8189,310.7817,311.3102,3000.0
2014-06-05 12:35:00,312.42,313.47,312.42,313.4,3200.0,311.5795,312.6267,311.5795,312.5569,3200.0
2014-06-05 12:40:00,313.41,313.8,313.22,313.59,2500.0,312.5668,312.9558,312.3774,312.7464,2500.0
2014-06-05 12:45:00,313.39,313.39,313.19,313.3,300.0,312.5469,312.5469,312.3474,312.4571,300.0
2014-06-05 12:50:00,313.19,313.19,312.64,312.83,1700.0,312.3474,312.3474,311.7989,311.9884,1700.0
2014-06-05 12:55:00,312.82,313.14,312.65,313.0,2800.0,311.9784,312.2976,311.8089,312.1579,2800.0
2014-06-05 13:00:00,312.87,313.52,312.87,313.01,2700.0,312.0283,312.6765,312.0283,312.1679,2700.0
2014-06-05 13:05:00,313.26,313.51,312.83,312.83,2800.0,312.4172,312.6666,311.9884,311.9884,2800.0
2014-06-05 13:10:00,312.78,313.25,312.69,312.86,1700.0,311.9385,312.4073,311.8488,312.0183,1700.0
2014-06-05 13:15:00,312.96,312.99,312.0,312.1,5100.0,312.1181,312.148,311.1606,311.2604,5100.0
2014-06-05 13:20:00,312.01,312.22,311.22,311.25,6800.0,311.1706,311.38,310.3827,310.4127,6800.0
2014-06-05 13:25:00,311.25,311.25,310.32,310.66,3400.0,310.4127,310.4127,309.4852,309.8242,3400.0
2014-06-05 13:30:00,310.65,311.15,310.6,311.11,1500.0,309.8143,310.3129,309.7644,310.273,1500.0
2014-06-05 13:35:00,311.38,311.39,310.6,310.88,2600.0,310.5423,310.5523,309.7644,310.0436,2600.0
2014-06-05 13:40:00,310.91,311.14,310.51,310.65,2100.0,310.0736,310.303,309.6746,309.8143,2100.0
2014-06-05 13:45:00,310.83,310.83,310.34,310.63,1600.0,309.9938,309.9938,309.5051,309.7943,1600.0
2014-06-05 13:50:00,310.54,311.28,310.54,310.98,1600.0,309.7046,310.4426,309.7046,310.1434,1600.0
2014-06-05 13:55:00,310.89,311.1,310.66,310.94,3000.0,310.0536,310.2631,309.8242,310.1035,3000.0
2014-06-05 14:00:00,311.1,311.31,310.71,311.13,6600.0,310.2631,310.4725,309.8741,310.293,6600.0
2014-06-05 14:05:00,311.0,311.26,310.83,311.26,1400.0,310.1633,310.4226,309.9938,310.4226,1400.0
2014-06-05 14:10:00,311.0,311.15,310.85,311.11,3100.0,310.1633,310.3129,310.0137,310.273,3100.0
2014-06-05 14:15:00,311.03,311.14,310.09,310.09,3400.0,310.1932,310.303,309.2558,309.2558,3400.0
2014-06-05 14:20:00,310.14,311.25,310.1,311.11,3800.0,309.3056,310.4127,309.2657,310.273,3800.0
2014-06-05 14:25:00,310.98,311.01,310.41,310.61,2500.0,310.1434,310.1733,309.5749,309.7744,2500.0
2014-06-05 14:30:00,310.64,311.03,310.53,310.77,7600.0,309.8043,310.1932,309.6946,309.9339,7600.0
2014-06-05 14:35:00,310.75,310.75,310.3,310.3,1300.0,309.914,309.914,309.4652,309.4652,1300.0
2014-06-05 14:40:00,310.38,311.0,310.38,310.9,1900.0,309.545,310.1633,309.545,310.0636,1900.0
2014-06-05 14:45:00,310.82,310.92,310.63,310.75,2000.0,309.9838,310.0835,309.7943,309.914,2000.0
2014-06-05 14:50:00,310.73,310.73,310.31,310.4,2800.0,309.8941,309.8941,309.4752,309.5649,2800.0
2014-06-05 14:55:00,310.71,310.8,310.42,310.49,2700.0,309.8741,309.9639,309.5849,309.6547,2700.0
2014-06-05 15:00:00,310.52,310.95,310.23,310.56,12400.0,309.6846,310.1135,309.3954,309.7245,12400.0
2014-06-05 15:05:00,310.65,310.83,310.38,310.5,3600.0,309.8143,309.9938,309.545,309.6647,3600.0
2014-06-05 15:10:00,310.59,310.6,310.29,310.33,2700.0,309.7544,309.7644,309.4552,309.4951,2700.0
2014-06-05 15:15:00,310.32,310.75,309.97,310.3,9200.0,309.4852,309.914,309.1361,309.4652,9200.0
2014-06-05 15:20:00,310.41,310.49,309.7,309.7,6000.0,309.5749,309.6547,308.8668,308.8668,6000.0
2014-06-05 15:25:00,309.85,310.0,309.51,310.0,3800.0,309.0164,309.166,308.6773,309.166,3800.0
2014-06-05 15:30:00,309.69,309.7,309.27,309.51,5800.0,308.8569,308.8668,308.438,308.6773,5800.0
2014-06-05 15:35:00,309.71,309.89,309.5,309.74,5700.0,308.8768,309.0563,308.6674,308.9067,5700.0
2014-06-05 15:40:00,309.74,309.74,309.17,309.21,14600.0,308.9067,308.9067,308.3383,308.3781,14600.0
2014-06-05 15:45:00,309.25,309.31,308.62,308.92,20500.0,308.418,308.4779,307.7897,308.0889,20500.0
2014-06-05 15:50:00,308.82,308.99,308.71,308.74,20000.0,307.9892,308.1587,307.8795,307.9094,20000.0
2014-06-05 15:55:00,308.7,308.85,308.17,308.54,46500.0,307.8695,308.0191,307.3409,307.7099,46500.0
2014-06-06 09:30:00,312.21,312.21,310.36,310.79,20100.0,311.3701,311.3701,309.525,309.9539,20100.0
2014-06-06 09:35:00,310.49,311.0,307.0,308.06,19800.0,309.6547,310.1633,306.1741,307.2312,19800.0
2014-06-06 09:40:00,308.06,309.57,307.75,309.54,4300.0,307.2312,308.7372,306.9221,308.7073,4300.0
2014-06-06 09:45:00,309.44,309.7,307.62,308.01,8800.0,308.6075,308.8668,306.7924,307.1814,8800.0
2014-06-06 09:50:00,308.01,308.48,307.5,307.9,5000.0,307.1814,307.6501,306.6727,307.0717,5000.0
2014-06-06 09:55:00,307.88,308.06,307.64,308.0,3900.0,307.0517,307.2312,306.8124,307.1714,3900.0
2014-06-06 10:00:00,308.16,308.53,307.14,307.6,18500.0,307.331,307.7,306.3137,306.7725,18500.0
2014-06-06 10:05:00,307.6,308.78,307.35,308.78,4000.0,306.7725,307.9493,306.5231,307.9493,4000.0
2014-06-06 10:10:00,308.73,308.78,307.36,308.07,10600.0,307.8994,307.9493,306.5331,307.2412,10600.0
2014-06-06 10:15:00,308.17,308.58,307.45,308.16,13800.0,307.3409,307.7498,306.6229,307.331,13800.0
2014-06-06 10:20:00,308.13,308.71,308.1,308.48,7200.0,307.301,307.8795,307.2711,307.6501,7200.0
2014-06-06 10:25:00,308.7,309.42,308.64,309.0,7100.0,307.8695,308.5876,307.8097,308.1687,7100.0
2014-06-06 10:30:00,309.25,309.87,309.07,309.87,2000.0,308.418,309.0364,308.2385,309.0364,2000.0
2014-06-06 10:35:00,309.3,309.72,309.13,309.38,2300.0,308.4679,308.8868,308.2984,308.5477,2300.0
2014-06-06 10:40:00,309.38,309.89,309.38,309.89,2600.0,308.5477,309.0563,308.5477,309.0563,2600.0
2014-06-06 10:45:00,309.9,310.18,309.65,309.98,5800.0,309.0663,309.3455,308.817,309.1461,5800.0
2014-06-06 10:50:00,309.74,310.0,309.02,310.0,3600.0,308.9067,309.166,308.1887,309.166,3600.0
2014-06-06 10:55:00,309.78,309.78,309.46,309.46,2100.0,308.9466,308.9466,308.6275,308.6275,2100.0
2014-06-06 11:00:00,309.94,310.96,309.9,310.72,4800.0,309.1062,310.1234,309.0663,309.8841,4800.0
2014-06-06 11:05:00,310.73,311.59,310.73,311.59,13800.0,309.8941,310.7517,309.8941,310.7517,13800.0
2014-06-06 11:10:00,311.62,312.75,311.62,311.81,4900.0,310.7817,311.9086,310.7817,310.9711,4900.0
2014-06-06 11:15:00,311.78,311.78,311.78,311.78,100.0,310.9412,310.9412,310.9412,310.9412,100.0
2014-06-06 11:20:00,311.38,311.83,310.95,310.95,2400.0,310.5423,310.9911,310.1135,310.1135,2400.0
2014-06-06 11:25:00,311.17,311.17,310.5,310.68,2600.0,310.3329,310.3329,309.6647,309.8442,2600.0
2014-06-06 11:30:00,310.68,310.68,310.1,310.15,2000.0,309.8442,309.8442,309.2657,309.3156,2000.0
2014-06-06 11:35:00,309.94,310.12,309.88,310.12,500.0,309.1062,309.2857,309.0463,309.2857,500.0
2014-06-06 11:40:00,310.2,310.25,310.14,310.16,2900.0,309.3655,309.4153,309.3056,309.3256,2900.0
2014-06-06 11:45:00,309.74,310.11,309.74,310.0,1000.0,308.9067,309.2757,308.9067,309.166,1000.0
2014-06-06 11:50:00,309.89,310.09,309.8,309.8,2500.0,309.0563,309.2558,308.9666,308.9666,2500.0
2014-06-06 11:55:00,309.57,309.57,308.54,309.44,4700.0,308.7372,308.7372,307.7099,308.6075,4700.0
2014-06-06 12:00:00,309.47,309.47,309.26,309.33,2500.0,308.6374,308.6374,308.428,308.4978,2500.0
2014-06-06 12:05:00,309.23,309.37,309.02,309.02,1000.0,308.3981,308.5377,308.1887,308.1887,1000.0
2014-06-06 12:10:00,308.88,308.88,308.41,308.41,1600.0,308.049,308.049,307.5803,307.5803,1600.0
2014-06-06 12:15:00,308.56,309.02,308.44,308.79,3800.0,307.7299,308.1887,307.6102,307.9593,3800.0
2014-06-06 12:20:00,308.9,309.22,308.6,308.99,1700.0,308.069,308.3881,307.7698,308.1587,1700.0
2014-06-06 12:25:00,309.03,309.12,308.62,308.62,1300.0,308.1986,308.2884,307.7897,307.7897,1300.0
2014-06-06 12:30:00,308.75,309.35,308.56,309.25,3300.0,307.9194,308.5178,307.7299,308.418,3300.0
2014-06-06 12:35:00,309.06,309.34,308.78,309.24,4000.0,308.2285,308.5078,307.9493,308.4081,4000.0
2014-06-06 12:40:00,309.29,309.51,308.91,309.51,4300.0,308.4579,308.6773,308.0789,308.6773,4300.0
2014-06-06 12:45:00,309.33,310.2,309.33,310.19,2700.0,308.4978,309.3655,308.4978,309.3555,2700.0
2014-06-06 12:50:00,310.1,310.1,310.0,310.05,600.0,309.2657,309.2657,309.166,309.2159,600.0
2014-06-06 12:55:00,310.08,310.24,309.92,309.92,1600.0,309.2458,309.4054,309.0862,309.0862,1600.0
2014-06-06 13:00:00,309.86,309.94,309.79,309.8,2700.0,309.0264,309.1062,308.9566,308.9666,2700.0
2014-06-06 13:05:00,309.98,310.13,309.69,309.99,3000.0,309.1461,309.2957,308.8569,309.156,3000.0
2014-06-06 13:10:00,310.18,310.45,309.62,309.62,2500.0,309.3455,309.6148,308.787,308.787,2500.0
2014-06-06 13:15:00,310.05,310.41,309.95,309.95,1300.0,309.2159,309.5749,309.1162,309.1162,1300.0
2014-06-06 13:20:00,310.03,310.65,310.03,310.42,2100.0,309.1959,309.8143,309.1959,309.5849,2100.0
2014-06-06 13:25:00,310.43,310.5,310.29,310.45,1300.0,309.5949,309.6647,309.4552,309.6148,1300.0
2014-06-06 13:30:00,310.42,311.0,310.42,310.89,3000.0,309.5849,310.1633,309.5849,310.0536,3000.0
2014-06-06 13:35:00,310.94,311.07,310.73,310.73,3600.0,310.1035,310.2331,309.8941,309.8941,3600.0
2014-06-06 13:40:00,310.99,311.03,310.31,310.74,6100.0,310.1534,310.1932,309.4752,309.904,6100.0
2014-06-06 13:45:00,310.9,311.27,310.84,311.27,4600.0,310.0636,310.4326,310.0038,310.4326,4600.0
2014-06-06 13:50:00,311.23,311.26,310.83,311.26,1800.0,310.3927,310.4226,309.9938,310.4226,1800.0
2014-06-06 13:55:00,311.28,311.86,311.22,311.35,4100.0,310.4426,311.021,310.3827,310.5124,4100.0
2014-06-06 14:00:00,311.68,311.82,311.35,311.82,1400.0,310.8415,310.9811,310.5124,310.9811,1400.0
2014-06-06 14:05:00,311.83,311.91,311.63,311.82,1800.0,310.9911,311.0709,310.7916,310.9811,1800.0
2014-06-06 14:10:00,311.79,312.37,311.72,312.06,6900.0,310.9512,311.5296,310.8814,311.2205,6900.0
2014-06-06 14:15:00,312.22,312.54,312.01,312.35,11500.0,311.38,311.6992,311.1706,311.5097,11500.0
2014-06-06 14:20:00,312.13,312.33,312.07,312.24,1400.0,311.2903,311.4897,311.2304,311.4,1400.0
2014-06-06 14:25:00,312.05,312.24,311.85,312.24,2200.0,311.2105,311.4,311.011,311.4,2200.0
2014-06-06 14:30:00,312.13,312.68,312.1,312.33,3700.0,311.2903,311.8388,311.2604,311.4897,3700.0
2014-06-06 14:35:00,312.32,312.76,312.32,312.55,3000.0,311.4798,311.9186,311.4798,311.7092,3000.0
2014-06-06 14:40:00,312.88,312.88,311.78,311.78,1400.0,312.0383,312.0383,310.9412,310.9412,1400.0
2014-06-06 14:45:00,311.79,312.19,311.79,311.93,8800.0,310.9512,311.3501,310.9512,311.0908,8800.0
2014-06-06 14:50:00,311.9,311.99,311.38,311.49,2200.0,311.0609,311.1507,310.5423,310.652,2200.0
2014-06-06 14:55:00,311.51,311.83,311.47,311.6,2800.0,310.672,310.9911,310.6321,310.7617,2800.0
2014-06-06 15:00:00,311.56,311.6,311.23,311.32,2100.0,310.7218,310.7617,310.3927,310.4825,2100.0
2014-06-06 15:05:00,311.17,311.25,311.1,311.22,1500.0,310.3329,310.4127,310.2631,310.3827,1500.0
2014-06-06 15:10:00,311.12,311.19,310.88,310.92,4200.0,310.283,310.3528,310.0436,310.0835,4200.0
2014-06-06 15:15:00,310.9,311.33,310.79,311.24,2400.0,310.0636,310.4924,309.9539,310.4027,2400.0
2014-06-06 15:20:00,311.32,311.35,311.01,311.21,800.0,310.4825,310.5124,310.1733,310.3728,800.0
2014-06-06 15:25:00,311.01,311.16,310.97,311.11,5800.0,310.1733,310.3229,310.1334,310.273,5800.0
2014-06-06 15:30:00,311.0,311.01,310.53,310.53,2200.0,310.1633,310.1733,309.6946,309.6946,2200.0
2014-06-06 15:35:00,310.66,310.7,310.37,310.38,1800.0,309.8242,309.8641,309.535,309.545,1800.0
2014-06-06 15:40:00,310.37,310.37,310.01,310.01,5300.0,309.535,309.535,309.176,309.176,5300.0
2014-06-06 15:45:00,310.07,310.56,310.0,310.42,7200.0,309.2358,309.7245,309.166,309.5849,7200.0
2014-06-06 15:50:00,310.49,310.95,310.49,310.8,10000.0,309.6547,310.1135,309.6547,309.9639,10000.0
2014-06-06 15:55:00,310.79,311.37,310.63,311.21,24600.0,309.9539,310.5323,309.7943,310.3728,24600.0
2014-06-09 09:30:00,315.25,315.25,311.61,313.97,11900.0,314.4019,314.4019,310.7717,313.1253,11900.0
2014-06-09 09:35:00,313.5,313.71,312.38,313.22,5800.0,312.6566,312.866,311.5396,312.3774,5800.0
2014-06-09 09:40:00,313.36,313.96,312.76,313.93,17500.0,312.517,313.1154,311.9186,313.0854,17500.0
2014-06-09 09:45:00,313.96,315.74,313.96,314.59,27800.0,313.1154,314.8906,313.1154,313.7437,27800.0
2014-06-09 09:50:00,314.63,315.61,314.12,314.96,5400.0,313.7836,314.7609,313.2749,314.1127,5400.0
2014-06-09 09:55:00,314.48,315.74,314.48,315.74,8300.0,313.634,314.8906,313.634,314.8906,8300.0
2014-06-09 10:00:00,315.74,316.0,315.26,315.93,11100.0,314.8906,315.1499,314.4119,315.0801,11100.0
2014-06-09 10:05:00,316.04,318.49,316.04,318.45,11800.0,315.1898,317.6332,315.1898,317.5933,11800.0
2014-06-09 10:10:00,318.49,318.93,317.43,317.43,16200.0,317.6332,318.072,316.576,316.576,16200.0
2014-06-09 10:15:00,317.58,317.82,317.1,317.1,2800.0,316.7256,316.965,316.2469,316.2469,2800.0
2014-06-09 10:20:00,317.35,317.86,317.17,317.46,6900.0,316.4962,317.0049,316.3167,316.6059,6900.0
2014-06-09 10:25:00,317.3,318.16,317.22,317.71,7500.0,316.4464,317.3041,316.3666,316.8553,7500.0
2014-06-09 10:30:00,317.81,317.81,316.6,316.67,2800.0,316.955,316.955,315.7483,315.8181,2800.0
2014-06-09 10:35:00,316.74,316.88,316.24,316.29,4100.0,315.8879,316.0275,315.3892,315.4391,4100.0
2014-06-09 10:40:00,316.16,316.58,315.95,316.58,4600.0,315.3094,315.7283,315.1,315.7283,4600.0
2014-06-09 10:45:00,316.79,317.38,316.72,317.08,6300.0,315.9378,316.5262,315.8679,316.227,6300.0
2014-06-09 10:50:00,316.98,317.02,316.33,316.33,4500.0,316.1272,316.1671,315.479,315.479,4500.0
2014-06-09 10:55:00,316.13,316.17,315.12,315.47,8600.0,315.2795,315.3194,314.2722,314.6213,8600.0
2014-06-09 11:00:00,315.15,315.65,314.28,315.41,15000.0,314.3022,314.8008,313.4345,314.5615,15000.0
2014-06-09 11:05:00,315.23,315.73,315.23,315.73,6200.0,314.3819,314.8806,314.3819,314.8806,6200.0
2014-06-09 11:10:00,315.74,315.78,315.25,315.73,3800.0,314.8906,314.9305,314.4019,314.8806,3800.0
2014-06-09 11:15:00,315.99,317.33,315.99,317.1,5400.0,315.1399,316.4763,315.1399,316.2469,5400.0
2014-06-09 11:20:00,317.36,317.54,317.21,317.48,8800.0,316.5062,316.6857,316.3566,316.6259,8800.0
2014-06-09 11:25:00,317.35,317.85,317.35,317.74,4400.0,316.4962,316.9949,316.4962,316.8852,4400.0
2014-06-09 11:30:00,317.81,318.85,317.62,318.37,9700.0,316.955,317.9922,316.7655,317.5135,9700.0
2014-06-09 11:35:00,318.22,319.29,318.22,319.03,7800.0,317.3639,318.431,317.3639,318.1717,7800.0
2014-06-09 11:40:00,318.82,318.84,318.5,318.84,2400.0,317.9623,317.9822,317.6431,317.9822,2400.0
2014-06-09 11:45:00,318.75,319.32,318.65,319.0,7000.0,317.8925,318.4609,317.7927,318.1418,7000.0
2014-06-09 11:50:00,319.0,319.0,318.66,318.95,2500.0,318.1418,318.1418,317.8027,318.0919,2500.0
2014-06-09 11:55:00,318.7,319.13,318.6,319.12,4000.0,317.8426,318.2715,317.7429,318.2615,4000.0
2014-06-09 12:00:00,319.13,319.24,318.98,319.09,2100.0,318.2715,318.3812,318.1219,318.2316,2100.0
2014-06-09 12:05:00,319.23,319.52,319.15,319.36,10100.0,318.3712,318.6604,318.2914,318.5008,10100.0
2014-06-09 12:10:00,319.52,320.0,319.32,319.32,7500.0,318.6604,319.1391,318.4609,318.4609,7500.0
2014-06-09 12:15:00,319.32,319.77,319.3,319.5,5200.0,318.4609,318.9097,318.441,318.6405,5200.0
2014-06-09 12:20:00,319.52,319.66,319.46,319.66,1700.0,318.6604,318.8,318.6006,318.8,1700.0
2014-06-09 12:25:00,319.69,319.69,319.21,319.27,3200.0,318.8299,318.8299,318.3512,318.4111,3200.0
2014-06-09 12:30:00,319.28,319.53,319.28,319.44,4500.0,318.4211,318.6704,318.4211,318.5806,4500.0
2014-06-09 12:35:00,319.47,319.9,319.47,319.74,2500.0,318.6105,319.0394,318.6105,318.8798,2500.0
2014-06-09 12:40:00,319.75,319.87,319.09,319.09,5100.0,318.8898,319.0095,318.2316,318.2316,5100.0
2014-06-09 12:45:00,319.24,319.57,318.93,318.93,9900.0,318.3812,318.7103,318.072,318.072,9900.0
2014-06-09 12:50:00,319.05,319.57,318.85,319.27,6300.0,318.1917,318.7103,317.9922,318.4111,6300.0
2014-06-09 12:55:00,319.27,319.57,318.52,318.52,4800.0,318.4111,318.7103,317.6631,317.6631,4800.0
2014-06-09 13:00:00,318.54,318.54,318.0,318.0,3100.0,317.683,317.683,317.1445,317.1445,3100.0
2014-06-09 13:05:00,317.84,318.08,317.4,318.0,11500.0,316.9849,317.2243,316.5461,317.1445,11500.0
2014-06-09 13:10:00,318.03,318.52,317.97,318.5,2400.0,317.1744,317.6631,317.1146,317.6431,2400.0
2014-06-09 13:15:00,318.18,318.84,318.18,318.67,1300.0,317.324,317.9822,317.324,317.8127,1300.0
2014-06-09 13:20:00,318.85,318.87,317.78,317.78,3600.0,317.9922,318.0122,316.9251,316.9251,3600.0
2014-06-09 13:25:00,317.74,318.21,317.36,317.49,4000.0,316.8852,317.3539,316.5062,316.6359,4000.0
2014-06-09 13:30:00,317.72,318.01,317.57,317.96,1000.0,316.8652,317.1545,316.7157,317.1046,1000.0
2014-06-09 13:35:00,317.95,318.73,317.95,318.6,3100.0,317.0946,317.8725,317.0946,317.7429,3100.0
2014-06-09 13:40:00,318.9,318.9,317.17,317.17,7200.0,318.0421,318.0421,316.3167,316.3167,7200.0
2014-06-09 13:45:00,317.18,317.18,316.1,316.1,4300.0,316.3267,316.3267,315.2496,315.2496,4300.0
2014-06-09 13:50:00,316.22,316.22,315.24,315.38,7700.0,315.3693,315.3693,314.3919,314.5315,7700.0
2014-06-09 13:55:00,315.35,315.69,315.03,315.49,7300.0,314.5016,314.8407,314.1825,314.6412,7300.0
2014-06-09 14:00:00,315.27,315.74,315.27,315.49,3300.0,314.4218,314.8906,314.4218,314.6412,3300.0
2014-06-09 14:05:00,315.37,315.72,315.31,315.32,5000.0,314.5216,314.8706,314.4617,314.4717,5000.0
2014-06-09 14:10:00,315.31,315.43,314.3,314.3,5300.0,314.4617,314.5814,313.4544,313.4544,5300.0
2014-06-09 14:15:00,314.34,314.51,313.33,313.33,7100.0,313.4943,313.6639,312.4871,312.4871,7100.0
2014-06-09 14:20:00,313.52,313.73,313.16,313.23,7100.0,312.6765,312.886,312.3175,312.3873,7100.0
2014-06-09 14:25:00,313.23,313.23,312.47,312.61,12000.0,312.3873,312.3873,311.6294,311.769,12000.0
2014-06-09 14:30:00,312.79,312.96,312.45,312.57,2100.0,311.9485,312.1181,311.6094,311.7291,2100.0
2014-06-09 14:35:00,312.67,313.41,312.63,313.17,7700.0,311.8288,312.5668,311.7889,312.3275,7700.0
2014-06-09 14:40:00,313.39,313.77,312.88,312.94,5900.0,312.5469,312.9259,312.0383,312.0981,5900.0
2014-06-09 14:45:00,312.87,312.87,312.06,312.2,3400.0,312.0283,312.0283,311.2205,311.3601,3400.0
2014-06-09 14:50:00,312.33,312.71,311.82,311.85,5800.0,311.4897,311.8687,310.9811,311.011,5800.0
2014-06-09 14:55:00,311.98,312.32,311.61,311.69,4100.0,311.1407,311.4798,310.7717,310.8515,4100.0
2014-06-09 15:00:00,311.78,312.1,311.78,312.06,2000.0,310.9412,311.2604,310.9412,311.2205,2000.0
2014-06-09 15:05:00,312.2,312.36,312.08,312.08,1600.0,311.3601,311.5197,311.2404,311.2404,1600.0
2014-06-09 15:10:00,312.31,313.22,312.21,312.91,4500.0,311.4698,312.3774,311.3701,312.0682,4500.0
2014-06-09 15:15:00,312.97,313.8,312.81,313.35,7900.0,312.128,312.9558,311.9685,312.507,7900.0
2014-06-09 15:20:00,313.68,313.71,313.46,313.61,1000.0,312.8361,312.866,312.6167,312.7663,1000.0
2014-06-09 15:25:00,313.83,313.99,313.63,313.65,2000.0,312.9857,313.1453,312.7863,312.8062,2000.0
2014-06-09 15:30:00,313.59,314.08,313.52,313.74,7000.0,312.7464,313.235,312.6765,312.896,7000.0
2014-06-09 15:35:00,313.89,313.89,313.24,313.29,4400.0,313.0456,313.0456,312.3973,312.4472,4400.0
2014-06-09 15:40:00,313.2,313.3,312.62,312.62,8600.0,312.3574,312.4571,311.779,311.779,8600.0
2014-06-09 15:45:00,312.79,312.9,312.52,312.8,4100.0,311.9485,312.0582,311.6792,311.9585,4100.0
2014-06-09 15:50:00,312.99,313.23,312.72,313.19,11500.0,312.148,312.3873,311.8787,312.3474,11500.0
2014-06-09 15:55:00,313.23,313.85,312.98,313.73,15700.0,312.3873,313.0057,312.138,312.886,15700.0
2014-06-10 09:30:00,312.81,313.71,311.76,313.68,5500.0,311.9685,312.866,310.9213,312.8361,5500.0
2014-06-10 09:35:00,313.46,316.0,313.17,315.74,6000.0,312.6167,315.1499,312.3275,314.8906,6000.0
2014-06-10 09:40:00,315.45,315.56,313.96,314.06,6700.0,314.6014,314.7111,313.1154,313.2151,6700.0
2014-06-10 09:45:00,314.06,314.1,313.25,313.26,2200.0,313.2151,313.255,312.4073,312.4172,2200.0
2014-06-10 09:50:00,313.26,313.68,312.39,312.39,7300.0,312.4172,312.8361,311.5496,311.5496,7300.0
2014-06-10 09:55:00,312.4,312.69,310.5,310.5,13600.0,311.5596,311.8488,309.6647,309.6647,13600.0
2014-06-10 10:00:00,310.59,310.59,308.61,309.13,14700.0,309.7544,309.7544,307.7798,308.2984,14700.0
2014-06-10 10:05:00,308.69,310.03,308.61,309.76,3900.0,307.8595,309.1959,307.7798,308.9267,3900.0
2014-06-10 10:10:00,309.92,310.88,309.45,309.93,5000.0,309.0862,310.0436,308.6175,309.0962,5000.0
2014-06-10 10:15:00,309.78,310.6,309.56,309.9,4400.0,308.9466,309.7644,308.7272,309.0663,4400.0
2014-06-10 10:20:00,310.1,310.71,310.1,310.5,6300.0,309.2657,309.8741,309.2657,309.6647,6300.0
2014-06-10 10:25:00,310.51,311.22,310.5,311.21,4100.0,309.6746,310.3827,309.6647,310.3728,4100.0
2014-06-10 10:30:00,311.21,311.27,310.14,310.15,7900.0,310.3728,310.4326,309.3056,309.3156,7900.0
2014-06-10 10:35:00,310.05,310.05,308.61,309.22,4800.0,309.2159,309.2159,307.7798,308.3881,4800.0
2014-06-10 10:40:00,309.17,309.34,308.02,308.2,22200.0,308.3383,308.5078,307.1913,307.3709,22200.0
2014-06-10 10:45:00,308.35,308.4,306.93,307.96,19000.0,307.5205,307.5703,306.1043,307.1315,19000.0
2014-06-10 10:50:00,308.38,309.26,308.32,309.05,3500.0,307.5504,308.428,307.4905,308.2186,3500.0
2014-06-10 10:55:00,309.05,309.47,308.86,309.18,4800.0,308.2186,308.6374,308.0291,308.3482,4800.0
2014-06-10 11:00:00,309.14,309.14,308.79,308.94,1300.0,308.3083,308.3083,307.9593,308.1089,1300.0
2014-06-10 11:05:00,309.03,311.1,309.03,310.72,4700.0,308.1986,310.2631,308.1986,309.8841,4700.0
2014-06-10 11:10:00,310.31,311.15,310.31,311.15,7300.0,309.4752,310.3129,309.4752,310.3129,7300.0
2014-06-10 11:15:00,310.94,311.29,310.55,311.07,15400.0,310.1035,310.4525,309.7145,310.2331,15400.0
2014-06-10 11:20:00,310.94,311.3,310.65,311.3,5300.0,310.1035,310.4625,309.8143,310.4625,5300.0
2014-06-10 11:25:00,311.47,311.8,311.31,311.8,3400.0,310.6321,310.9612,310.4725,310.9612,3400.0
2014-06-10 11:30:00,311.81,312.18,311.81,311.86,2300.0,310.9711,311.3402,310.9711,311.021,2300.0
2014-06-10 11:35:00,311.88,312.15,311.88,311.97,300.0,311.041,311.3102,311.041,311.1307,300.0
2014-06-10 11:40:00,312.11,312.73,312.1,312.73,3100.0,311.2703,311.8887,311.2604,311.8887,3100.0
2014-06-10 11:45:00,312.54,312.72,312.24,312.26,5200.0,311.6992,311.8787,311.4,311.4199,5200.0
2014-06-10 11:50:00,312.18,312.18,311.07,311.07,10200.0,311.3402,311.3402,310.2331,310.2331,10200.0
2014-06-10 11:55:00,311.06,311.25,310.3,310.49,13000.0,310.2232,310.4127,309.4652,309.6547,13000.0
2014-06-10 12:00:00,311.06,311.06,309.8,310.0,8400.0,310.2232,310.2232,308.9666,309.166,8400.0
2014-06-10 12:05:00,309.97,310.01,309.58,310.0,1300.0,309.1361,309.176,308.7471,309.166,1300.0
2014-06-10 12:10:00,309.99,310.38,309.45,309.45,13600.0,309.156,309.545,308.6175,308.6175,13600.0
2014-06-10 12:15:00,309.45,309.95,309.25,309.57,2900.0,308.6175,309.1162,308.418,308.7372,2900.0
2014-06-10 12:20:00,309.5,309.57,309.25,309.25,1900.0,308.6674,308.7372,308.418,308.418,1900.0
2014-06-10 12:25:00,309.39,309.75,309.16,309.57,11800.0,308.5577,308.9167,308.3283,308.7372,11800.0
2014-06-10 12:30:00,309.6,309.62,309.06,309.21,1200.0,308.7671,308.787,308.2285,308.3781,1200.0
2014-06-10 12:35:00,309.26,309.35,309.0,309.35,1800.0,308.428,308.5178,308.1687,308.5178,1800.0
2014-06-10 12:40:00,309.0,309.27,308.61,309.02,4600.0,308.1687,308.438,307.7798,308.1887,4600.0
2014-06-10 12:45:00,308.92,308.98,308.53,308.98,3000.0,308.0889,308.1488,307.7,308.1488,3000.0
2014-06-10 12:50:00,309.06,309.06,308.87,308.87,1500.0,308.2285,308.2285,308.0391,308.0391,1500.0
2014-06-10 12:55:00,308.69,308.96,308.69,308.96,2800.0,307.8595,308.1288,307.8595,308.1288,2800.0
2014-06-10 13:00:00,309.03,309.06,308.71,308.71,2300.0,308.1986,308.2285,307.8795,307.8795,2300.0
2014-06-10 13:05:00,308.87,309.25,308.55,309.03,3900.0,308.0391,308.418,307.7199,308.1986,3900.0
2014-06-10 13:10:00,309.21,309.73,309.07,309.3,4800.0,308.3781,308.8967,308.2385,308.4679,4800.0
2014-06-10 13:15:00,309.46,309.46,308.94,309.22,2400.0,308.6275,308.6275,308.1089,308.3881,2400.0
2014-06-10 13:20:00,309.36,309.58,309.28,309.29,1100.0,308.5277,308.7471,308.448,308.4579,1100.0
2014-06-10 13:25:00,309.33,309.57,309.18,309.57,1100.0,308.4978,308.7372,308.3482,308.7372,1100.0
2014-06-10 13:30:00,309.85,310.11,309.58,309.93,1100.0,309.0164,309.2757,308.7471,309.0962,1100.0
2014-06-10 13:35:00,309.82,309.91,309.32,309.62,2500.0,308.9865,309.0763,308.4878,308.787,2500.0
2014-06-10 13:40:00,309.62,309.62,309.44,309.44,2100.0,308.787,308.787,308.6075,308.6075,2100.0
2014-06-10 13:45:00,309.55,310.12,309.55,310.12,1800.0,308.7172,309.2857,308.7172,309.2857,1800.0
2014-06-10 13:50:00,309.99,310.4,309.99,310.36,1300.0,309.156,309.5649,309.156,309.525,1300.0
2014-06-10 13:55:00,310.53,310.82,310.37,310.54,2900.0,309.6946,309.9838,309.535,309.7046,2900.0
2014-06-10 14:00:00,310.56,310.56,310.01,310.32,2000.0,309.7245,309.7245,309.176,309.4852,2000.0
2014-06-10 14:05:00,310.32,310.49,310.15,310.24,1700.0,309.4852,309.6547,309.3156,309.4054,1700.0
2014-06-10 14:10:00,310.14,310.23,310.02,310.12,1700.0,309.3056,309.3954,309.186,309.2857,1700.0
2014-06-10 14:15:00,310.12,310.12,309.62,309.75,4300.0,309.2857,309.2857,308.787,308.9167,4300.0
2014-06-10 14:20:00,309.75,309.92,309.63,309.63,2500.0,308.9167,309.0862,308.797,308.797,2500.0
2014-06-10 14:25:00,309.75,309.75,309.57,309.71,1000.0,308.9167,308.9167,308.7372,308.8768,1000.0
2014-06-10 14:30:00,309.53,309.6,309.27,309.47,2700.0,308.6973,308.7671,308.438,308.6374,2700.0
2014-06-10 14:35:00,309.54,309.85,309.3,309.3,1700.0,308.7073,309.0164,308.4679,308.4679,1700.0
2014-06-10 14:40:00,309.6,309.6,309.19,309.32,1800.0,308.7671,308.7671,308.3582,308.4878,1800.0
2014-06-10 14:45:00,309.45,309.77,309.45,309.7,900.0,308.6175,308.9366,308.6175,308.8668,900.0
2014-06-10 14:50:00,309.64,309.73,309.42,309.7,1300.0,308.807,308.8967,308.5876,308.8668,1300.0
2014-06-10 14:55:00,309.91,309.91,309.49,309.61,2800.0,309.0763,309.0763,308.6574,308.7771,2800.0
2014-06-10 15:00:00,309.7,309.93,309.69,309.8,3600.0,308.8668,309.0962,308.8569,308.9666,3600.0
2014-06-10 15:05:00,309.8,309.8,309.31,309.67,3900.0,308.9666,308.9666,308.4779,308.8369,3900.0
2014-06-10 15:10:00,309.87,310.05,309.81,310.05,4600.0,309.0364,309.2159,308.9765,309.2159,4600.0
2014-06-10 15:15:00,309.79,309.83,309.65,309.79,2800.0,308.9566,308.9965,308.817,308.9566,2800.0
2014-06-10 15:20:00,309.79,310.1,309.79,309.9,3900.0,308.9566,309.2657,308.9566,309.0663,3900.0
2014-06-10 15:25:00,309.8,309.94,309.63,309.93,2800.0,308.9666,309.1062,308.797,309.0962,2800.0
2014-06-10 15:30:00,310.02,310.13,309.96,309.98,2800.0,309.186,309.2957,309.1261,309.1461,2800.0
2014-06-10 15:35:00,310.04,310.05,309.73,309.93,3800.0,309.2059,309.2159,308.8967,309.0962,3800.0
2014-06-10 15:40:00,309.94,310.0,309.79,309.9,4200.0,309.1062,309.166,308.9566,309.0663,4200.0
2014-06-10 15:45:00,309.78,310.04,309.69,309.83,4100.0,308.9466,309.2059,308.8569,308.9965,4100.0
2014-06-10 15:50:00,309.92,310.03,309.61,309.63,14700.0,309.0862,309.1959,308.7771,308.797,14700.0
2014-06-10 15:55:00,309.66,309.78,309.18,309.42,44800.0,308.8269,308.9466,308.3482,308.5876,44800.0
2014-06-11 09:30:00,308.0,308.0,305.8,305.91,7400.0,307.1714,307.1714,304.9773,305.087,7400.0
2014-06-11 09:35:00,305.9,308.08,305.9,308.0,3400.0,305.077,307.2512,305.077,307.1714,3400.0
2014-06-11 09:40:00,307.55,307.61,306.09,306.58,3100.0,306.7226,306.7824,305.2665,305.7552,3100.0
2014-06-11 09:45:00,306.58,308.09,306.58,308.09,2600.0,305.7552,307.2612,305.7552,307.2612,2600.0
2014-06-11 09:50:00,308.13,308.88,307.41,307.41,3900.0,307.301,308.049,306.583,306.583,3900.0
2014-06-11 09:55:00,308.01,308.37,306.7,307.54,5100.0,307.1814,307.5404,305.8749,306.7126,5100.0
2014-06-11 10:00:00,308.13,308.32,306.56,307.73,3200.0,307.301,307.4905,305.7353,306.9021,3200.0
2014-06-11 10:05:00,307.8,308.18,307.24,307.55,7600.0,306.9719,307.3509,306.4134,306.7226,7600.0
2014-06-11 10:10:00,307.3,307.87,306.89,307.51,1900.0,306.4733,307.0417,306.0644,306.6827,1900.0
2014-06-11 10:15:00,307.94,309.74,307.94,309.4,14100.0,307.1116,308.9067,307.1116,308.5676,14100.0
2014-06-11 10:20:00,309.49,310.62,309.25,310.45,6000.0,308.6574,309.7843,308.418,309.6148,6000.0
2014-06-11 10:25:00,310.65,311.0,310.24,310.24,13600.0,309.8143,310.1633,309.4054,309.4054,13600.0
2014-06-11 10:30:00,310.27,310.38,309.25,309.51,9200.0,309.4353,309.545,308.418,308.6773,9200.0
2014-06-11 10:35:00,309.13,310.12,309.1,309.92,17800.0,308.2984,309.2857,308.2684,309.0862,17800.0
2014-06-11 10:40:00,309.67,311.01,309.59,310.83,11000.0,308.8369,310.1733,308.7571,309.9938,11000.0
2014-06-11 10:45:00,310.92,312.53,310.77,312.53,9200.0,310.0835,311.6892,309.9339,311.6892,9200.0
2014-06-11 10:50:00,312.26,312.53,311.97,312.06,4500.0,311.4199,311.6892,311.1307,311.2205,4500.0
2014-06-11 10:55:00,312.7,312.98,312.42,312.7,3600.0,311.8588,312.138,311.5795,311.8588,3600.0
2014-06-11 11:00:00,313.0,313.52,312.83,312.99,8300.0,312.1579,312.6765,311.9884,312.148,8300.0
2014-06-11 11:05:00,312.98,313.19,312.46,312.46,9100.0,312.138,312.3474,311.6194,311.6194,9100.0
2014-06-11 11:10:00,312.34,312.61,311.7,311.7,2300.0,311.4997,311.769,310.8614,310.8614,2300.0
2014-06-11 11:15:00,311.5,312.03,311.49,311.77,11400.0,310.662,311.1906,310.652,310.9313,11400.0
2014-06-11 11:20:00,311.96,312.17,311.65,311.96,7300.0,311.1207,311.3302,310.8116,311.1207,7300.0
2014-06-11 11:25:00,311.94,312.2,311.92,311.92,700.0,311.1008,311.3601,311.0809,311.0809,700.0
2014-06-11 11:30:00,312.03,312.4,312.0,312.38,2000.0,311.1906,311.5596,311.1606,311.5396,2000.0
2014-06-11 11:35:00,312.38,312.49,312.15,312.42,800.0,311.5396,311.6493,311.3102,311.5795,800.0
2014-06-11 11:40:00,312.6,312.8,311.84,311.84,11600.0,311.759,311.9585,311.0011,311.0011,11600.0
2014-06-11 11:45:00,311.67,311.89,311.4,311.4,13600.0,310.8315,311.0509,310.5623,310.5623,13600.0
2014-06-11 11:50:00,311.62,312.63,311.62,312.63,1700.0,310.7817,311.7889,310.7817,311.7889,1700.0
2014-06-11 11:55:00,312.48,312.89,312.05,312.37,9700.0,311.6393,312.0482,311.2105,311.5296,9700.0
2014-06-11 12:00:00,312.58,312.6,311.92,312.45,3000.0,311.7391,311.759,311.0809,311.6094,3000.0
2014-06-11 12:05:00,312.16,312.16,311.57,311.57,400.0,311.3202,311.3202,310.7318,310.7318,400.0
2014-06-11 12:10:00,311.38,311.67,311.07,311.07,900.0,310.5423,310.8315,310.2331,310.2331,900.0
2014-06-11 12:15:00,311.39,311.53,311.07,311.53,1100.0,310.5523,310.6919,310.2331,310.6919,1100.0
2014-06-11 12:20:00,311.59,311.64,311.22,311.22,400.0,310.7517,310.8016,310.3827,310.3827,400.0
2014-06-11 12:25:00,311.22,311.42,311.22,311.42,400.0,310.3827,310.5822,310.3827,310.5822,400.0
2014-06-11 12:30:00,311.22,311.49,311.22,311.49,400.0,310.3827,310.652,310.3827,310.652,400.0
2014-06-11 12:35:00,311.55,311.88,311.4,311.82,4400.0,310.7118,311.041,310.5623,310.9811,4400.0
2014-06-11 12:40:00,311.93,312.0,311.38,311.38,2900.0,311.0908,311.1606,310.5423,310.5423,2900.0
2014-06-11 12:45:00,311.41,311.66,311.37,311.63,700.0,310.5722,310.8216,310.5323,310.7916,700.0
2014-06-11 12:50:00,311.54,311.68,311.33,311.55,13900.0,310.7019,310.8415,310.4924,310.7118,13900.0
2014-06-11 12:55:00,311.43,311.64,311.2,311.64,6400.0,310.5922,310.8016,310.3628,310.8016,6400.0
2014-06-11 13:00:00,311.63,311.63,311.02,311.13,4100.0,310.7916,310.7916,310.1833,310.293,4100.0
2014-06-11 13:05:00,311.08,311.32,310.84,311.13,1100.0,310.2431,310.4825,310.0038,310.293,1100.0
2014-06-11 13:10:00,311.13,311.13,311.0,311.03,1000.0,310.293,310.293,310.1633,310.1932,1000.0
2014-06-11 13:15:00,311.04,311.37,311.04,311.37,1100.0,310.2032,310.5323,310.2032,310.5323,1100.0
2014-06-11 13:20:00,311.54,311.92,311.54,311.92,700.0,310.7019,311.0809,310.7019,311.0809,700.0
2014-06-11 13:25:00,311.91,311.97,311.64,311.94,6100.0,311.0709,311.1307,310.8016,311.1008,6100.0
2014-06-11 13:30:00,312.15,312.38,312.12,312.12,2100.0,311.3102,311.5396,311.2803,311.2803,2100.0
2014-06-11 13:35:00,312.17,312.17,311.24,311.24,3700.0,311.3302,311.3302,310.4027,310.4027,3700.0
2014-06-11 13:40:00,311.43,311.74,311.43,311.62,1000.0,310.5922,310.9013,310.5922,310.7817,1000.0
2014-06-11 13:45:00,311.51,311.51,310.9,310.9,1100.0,310.672,310.672,310.0636,310.0636,1100.0
2014-06-11 13:50:00,310.96,311.3,310.81,311.01,1500.0,310.1234,310.4625,309.9738,310.1733,1500.0
2014-06-11 13:55:00,310.79,310.79,309.79,309.8,3300.0,309.9539,309.9539,308.9566,308.9666,3300.0
2014-06-11 14:00:00,309.97,309.97,308.75,308.75,5000.0,309.1361,309.1361,307.9194,307.9194,5000.0
2014-06-11 14:05:00,308.62,308.62,307.69,307.69,4100.0,307.7897,307.7897,306.8622,306.8622,4100.0
2014-06-11 14:10:00,307.83,308.01,307.07,307.7,4100.0,307.0019,307.1814,306.2439,306.8722,4100.0
2014-06-11 14:15:00,307.72,308.22,307.43,308.22,2500.0,306.8922,307.3908,306.6029,307.3908,2500.0
2014-06-11 14:20:00,308.26,308.28,307.9,308.02,2900.0,307.4307,307.4506,307.0717,307.1913,2900.0
2014-06-11 14:25:00,307.9,308.4,307.85,308.4,4500.0,307.0717,307.5703,307.0218,307.5703,4500.0
2014-06-11 14:30:00,308.4,308.61,308.26,308.51,2200.0,307.5703,307.7798,307.4307,307.68,2200.0
2014-06-11 14:35:00,308.35,308.58,308.1,308.11,2800.0,307.5205,307.7498,307.2711,307.2811,2800.0
2014-06-11 14:40:00,308.11,308.63,308.11,308.63,1900.0,307.2811,307.7997,307.2811,307.7997,1900.0
2014-06-11 14:45:00,308.4,308.99,308.4,308.89,1600.0,307.5703,308.1587,307.5703,308.059,1600.0
2014-06-11 14:50:00,308.54,308.81,308.41,308.8,2500.0,307.7099,307.9792,307.5803,307.9692,2500.0
2014-06-11 14:55:00,308.82,308.82,308.29,308.38,1200.0,307.9892,307.9892,307.4606,307.5504,1200.0
2014-06-11 15:00:00,308.57,309.03,308.52,309.03,1600.0,307.7399,308.1986,307.69,308.1986,1600.0
2014-06-11 15:05:00,308.84,308.84,308.66,308.82,1200.0,308.0091,308.0091,307.8296,307.9892,1200.0
2014-06-11 15:10:00,308.87,308.87,308.42,308.42,1700.0,308.0391,308.0391,307.5903,307.5903,1700.0
2014-06-11 15:15:00,308.55,308.55,308.11,308.39,1300.0,307.7199,307.7199,307.2811,307.5603,1300.0
2014-06-11 15:20:00,308.14,308.43,308.14,308.42,2100.0,307.311,307.6002,307.311,307.5903,2100.0
2014-06-11 15:25:00,308.52,309.02,308.52,308.97,8800.0,307.69,308.1887,307.69,308.1388,8800.0
2014-06-11 15:30:00,308.97,309.72,308.87,309.72,12300.0,308.1388,308.8868,308.0391,308.8868,12300.0
2014-06-11 15:35:00,309.69,310.09,309.64,310.03,4100.0,308.8569,309.2558,308.807,309.1959,4100.0
2014-06-11 15:40:00,310.28,310.64,310.28,310.38,2400.0,309.4453,309.8043,309.4453,309.545,2400.0
2014-06-11 15:45:00,310.31,310.31,309.85,310.05,7300.0,309.4752,309.4752,309.0164,309.2159,7300.0
2014-06-11 15:50:00,310.27,310.43,309.97,309.97,10500.0,309.4353,309.5949,309.1361,309.1361,10500.0
2014-06-11 15:55:00,310.02,310.44,309.83,310.2,27700.0,309.186,309.6048,308.9965,309.3655,27700.0
2014-06-12 09:30:00,309.15,309.82,307.92,308.77,3000.0,308.3183,308.9865,307.0916,307.9393,3000.0
2014-06-12 09:35:00,309.57,309.71,308.51,308.51,3200.0,308.7372,308.8768,307.68,307.68,3200.0
2014-06-12 09:40:00,308.51,309.33,308.51,309.33,1400.0,307.68,308.4978,307.68,308.4978,1400.0
2014-06-12 09:45:00,309.39,309.91,309.23,309.91,1900.0,308.5577,309.0763,308.3981,309.0763,1900.0
2014-06-12 09:50:00,309.63,311.72,309.63,311.56,1900.0,308.797,310.8814,308.797,310.7218,1900.0
2014-06-12 09:55:00,311.3,311.3,310.11,310.47,3500.0,310.4625,310.4625,309.2757,309.6348,3500.0
2014-06-12 10:00:00,310.5,311.67,310.5,311.58,3100.0,309.6647,310.8315,309.6647,310.7418,3100.0
2014-06-12 10:05:00,311.99,312.98,311.85,312.65,9100.0,311.1507,312.138,311.011,311.8089,9100.0
2014-06-12 10:10:00,312.66,312.98,311.92,312.32,5600.0,311.8189,312.138,311.0809,311.4798,5600.0
2014-06-12 10:15:00,312.15,312.7,311.67,312.69,13400.0,311.3102,311.8588,310.8315,311.8488,13400.0
2014-06-12 10:20:00,312.48,313.49,312.35,313.33,6600.0,311.6393,312.6466,311.5097,312.4871,6600.0
2014-06-12 10:25:00,313.1,313.1,311.21,311.21,3700.0,312.2577,312.2577,310.3728,310.3728,3700.0
2014-06-12 10:30:00,311.47,311.54,311.03,311.04,11400.0,310.6321,310.7019,310.1932,310.2032,11400.0
2014-06-12 10:35:00,311.67,312.5,311.67,312.1,6100.0,310.8315,311.6593,310.8315,311.2604,6100.0
2014-06-12 10:40:00,311.89,311.98,311.53,311.87,800.0,311.0509,311.1407,310.6919,311.031,800.0
2014-06-12 10:45:00,312.06,312.06,311.55,311.69,1300.0,311.2205,311.2205,310.7118,310.8515,1300.0
2014-06-12 10:50:00,311.37,312.08,311.17,311.54,4200.0,310.5323,311.2404,310.3329,310.7019,4200.0
2014-06-12 10:55:00,311.81,311.89,311.7,311.7,1000.0,310.9711,311.0509,310.8614,310.8614,1000.0
2014-06-12 11:00:00,311.97,312.36,311.71,312.36,11100.0,311.1307,311.5197,310.8714,311.5197,11100.0
2014-06-12 11:05:00,312.22,312.34,312.07,312.32,1700.0,311.38,311.4997,311.2304,311.4798,1700.0
2014-06-12 11:10:00,312.36,313.02,312.36,312.6,3100.0,311.5197,312.1779,311.5197,311.759,3100.0
2014-06-12 11:15:00,312.93,313.38,312.93,313.0,5300.0,312.0881,312.5369,312.0881,312.1579,5300.0
2014-06-12 11:20:00,313.11,313.19,312.59,312.8,4400.0,312.2677,312.3474,311.749,311.9585,4400.0
2014-06-12 11:25:00,312.59,313.61,312.59,313.58,6500.0,311.749,312.7663,311.749,312.7364,6500.0
2014-06-12 11:30:00,313.59,314.14,313.45,313.94,9800.0,312.7464,313.2949,312.6067,313.0954,9800.0
2014-06-12 11:35:00,313.76,313.98,313.53,313.8,4700.0,312.9159,313.1353,312.6865,312.9558,4700.0
2014-06-12 11:40:00,313.78,313.8,313.5,313.8,2200.0,312.9358,312.9558,312.6566,312.9558,2200.0
2014-06-12 11:45:00,313.77,314.0,313.59,313.86,700.0,312.9259,313.1553,312.7464,313.0156,700.0
2014-06-12 11:50:00,313.58,313.71,313.1,313.67,700.0,312.7364,312.866,312.2577,312.8261,700.0
2014-06-12 11:55:00,313.63,313.84,313.5,313.74,2400.0,312.7863,312.9957,312.6566,312.896,2400.0
2014-06-12 12:00:00,313.5,313.78,313.45,313.78,3300.0,312.6566,312.9358,312.6067,312.9358,3300.0
2014-06-12 12:05:00,313.81,313.93,313.66,313.93,1600.0,312.9658,313.0854,312.8162,313.0854,1600.0
2014-06-12 12:10:00,313.69,314.14,313.69,314.14,1000.0,312.8461,313.2949,312.8461,313.2949,1000.0
2014-06-12 12:15:00,314.14,314.85,313.94,314.85,2700.0,313.2949,314.003,313.0954,314.003,2700.0
2014-06-12 12:20:00,314.8,315.57,314.52,315.57,6600.0,313.9531,314.721,313.6739,314.721,6600.0
2014-06-12 12:25:00,315.32,315.62,315.32,315.62,2900.0,314.4717,314.7709,314.4717,314.7709,2900.0
2014-06-12 12:30:00,315.48,315.6,315.22,315.48,2900.0,314.6313,314.751,314.372,314.6313,2900.0
2014-06-12 12:35:00,315.31,315.4,314.98,314.98,2300.0,314.4617,314.5515,314.1326,314.1326,2300.0
2014-06-12 12:40:00,314.83,314.83,314.48,314.66,4600.0,313.983,313.983,313.634,313.8135,4600.0
2014-06-12 12:45:00,314.67,315.33,314.6,314.75,7700.0,313.8235,314.4817,313.7536,313.9032,7700.0
2014-06-12 12:50:00,314.61,314.95,314.33,314.44,17900.0,313.7636,314.1027,313.4844,313.5941,17900.0
2014-06-12 12:55:00,314.28,314.28,313.72,314.06,1100.0,313.4345,313.4345,312.876,313.2151,1100.0
2014-06-12 13:00:00,314.39,314.39,313.32,313.78,4500.0,313.5442,313.5442,312.4771,312.9358,4500.0
2014-06-12 13:05:00,313.51,313.78,313.29,313.78,1400.0,312.6666,312.9358,312.4472,312.9358,1400.0
2014-06-12 13:10:00,313.91,313.91,312.93,312.93,1300.0,313.0655,313.0655,312.0881,312.0881,1300.0
2014-06-12 13:15:00,313.3,313.92,313.29,313.32,1600.0,312.4571,313.0755,312.4472,312.4771,1600.0
2014-06-12 13:20:00,313.14,313.14,312.15,312.15,5700.0,312.2976,312.2976,311.3102,311.3102,5700.0
2014-06-12 13:25:00,312.14,312.77,311.9,312.77,2300.0,311.3003,311.9286,311.0609,311.9286,2300.0
2014-06-12 13:30:00,312.22,312.43,311.81,312.12,4800.0,311.38,311.5895,310.9711,311.2803,4800.0
2014-06-12 13:35:00,312.26,312.41,312.07,312.23,1300.0,311.4199,311.5695,311.2304,311.39,1300.0
2014-06-12 13:40:00,312.38,312.57,311.75,312.16,4800.0,311.5396,311.7291,310.9113,311.3202,4800.0
2014-06-12 13:45:00,312.0,312.0,311.17,311.77,6600.0,311.1606,311.1606,310.3329,310.9313,6600.0
2014-06-12 13:50:00,311.77,311.77,310.79,311.05,3600.0,310.9313,310.9313,309.9539,310.2132,3600.0
2014-06-12 13:55:00,310.79,311.37,310.53,311.06,3800.0,309.9539,310.5323,309.6946,310.2232,3800.0
2014-06-12 14:00:00,311.14,311.6,310.93,311.6,900.0,310.303,310.7617,310.0935,310.7617,900.0
2014-06-12 14:05:00,311.63,311.78,311.28,311.45,3100.0,310.7916,310.9412,310.4426,310.6121,3100.0
2014-06-12 14:10:00,311.6,311.96,311.6,311.96,1600.0,310.7617,311.1207,310.7617,311.1207,1600.0
2014-06-12 14:15:00,311.68,312.14,311.68,312.0,3900.0,310.8415,311.3003,310.8415,311.1606,3900.0
2014-06-12 14:20:00,312.06,312.34,311.79,312.18,5900.0,311.2205,311.4997,310.9512,311.3402,5900.0
2014-06-12 14:25:00,312.29,312.38,311.9,312.13,2600.0,311.4499,311.5396,311.0609,311.2903,2600.0
2014-06-12 14:30:00,311.82,311.82,311.71,311.71,1400.0,310.9811,310.9811,310.8714,310.8714,1400.0
2014-06-12 14:35:00,311.62,312.22,311.45,312.22,1500.0,310.7817,311.38,310.6121,311.38,1500.0
2014-06-12 14:40:00,312.2,312.57,312.05,312.57,4700.0,311.3601,311.7291,311.2105,311.7291,4700.0
2014-06-12 14:45:00,312.43,312.55,312.04,312.18,1400.0,311.5895,311.7092,311.2005,311.3402,1400.0
2014-06-12 14:50:00,312.04,312.04,311.37,311.37,900.0,311.2005,311.2005,310.5323,310.5323,900.0
2014-06-12 14:55:00,311.32,311.38,310.69,310.85,4800.0,310.4825,310.5423,309.8542,310.0137,4800.0
2014-06-12 15:00:00,310.61,311.07,310.46,310.46,1500.0,309.7744,310.2331,309.6248,309.6248,1500.0
2014-06-12 15:05:00,310.67,310.71,310.34,310.59,3400.0,309.8342,309.8741,309.5051,309.7544,3400.0
2014-06-12 15:10:00,310.46,310.46,310.02,310.46,1800.0,309.6248,309.6248,309.186,309.6248,1800.0
2014-06-12 15:15:00,310.44,310.99,310.44,310.98,1200.0,309.6048,310.1534,309.6048,310.1434,1200.0
2014-06-12 15:20:00,310.94,311.18,310.74,310.87,3700.0,310.1035,310.3428,309.904,310.0337,3700.0
2014-06-12 15:25:00,310.97,311.11,310.4,310.4,3900.0,310.1334,310.273,309.5649,309.5649,3900.0
2014-06-12 15:30:00,310.48,310.91,310.48,310.67,2200.0,309.6447,310.0736,309.6447,309.8342,2200.0
2014-06-12 15:35:00,310.33,310.52,309.79,309.82,3600.0,309.4951,309.6846,308.9566,308.9865,3600.0
2014-06-12 15:40:00,309.66,310.39,309.66,310.31,3400.0,308.8269,309.555,308.8269,309.4752,3400.0
2014-06-12 15:45:00,310.43,310.52,310.12,310.46,4500.0,309.5949,309.6846,309.2857,309.6248,4500.0
2014-06-12 15:50:00,310.47,311.0,310.21,311.0,6100.0,309.6348,310.1633,309.3755,310.1633,6100.0
2014-06-12 15:55:00,310.86,311.15,310.46,310.47,23700.0,310.0237,310.3129,309.6248,309.6348,23700.0
2014-06-13 09:30:00,310.68,311.69,309.16,311.16,8400.0,309.8442,310.8515,308.3283,310.3229,8400.0
2014-06-13 09:35:00,311.23,311.23,308.6,309.29,8200.0,310.3927,310.3927,307.7698,308.4579,8200.0
2014-06-13 09:40:00,309.11,309.11,308.04,308.94,6600.0,308.2784,308.2784,307.2113,308.1089,6600.0
2014-06-13 09:45:00,308.8,309.41,308.4,309.36,3800.0,307.9692,308.5776,307.5703,308.5277,3800.0
2014-06-13 09:50:00,309.32,310.14,309.32,310.05,2400.0,308.4878,309.3056,308.4878,309.2159,2400.0
2014-06-13 09:55:00,309.64,309.97,308.79,309.14,3800.0,308.807,309.1361,307.9593,308.3083,3800.0
2014-06-13 10:00:00,309.4,309.4,307.16,307.16,7900.0,308.5676,308.5676,306.3337,306.3337,7900.0
2014-06-13 10:05:00,307.42,307.42,306.29,306.29,6300.0,306.593,306.593,305.466,305.466,6300.0
2014-06-13 10:10:00,306.5,307.09,305.66,305.66,9000.0,305.6754,306.2638,304.8377,304.8377,9000.0
2014-06-13 10:15:00,305.94,308.25,305.94,308.25,5400.0,305.1169,307.4207,305.1169,307.4207,5400.0
2014-06-13 10:20:00,307.5,308.13,306.98,307.51,3800.0,306.6727,307.301,306.1541,306.6827,3800.0
2014-06-13 10:25:00,307.5,307.96,307.17,307.91,9800.0,306.6727,307.1315,306.3436,307.0816,9800.0
2014-06-13 10:30:00,307.97,309.02,307.83,309.02,3800.0,307.1415,308.1887,307.0019,308.1887,3800.0
2014-06-13 10:35:00,309.07,309.07,308.48,308.87,2600.0,308.2385,308.2385,307.6501,308.0391,2600.0
2014-06-13 10:40:00,308.69,308.82,308.29,308.82,1400.0,307.8595,307.9892,307.4606,307.9892,1400.0
2014-06-13 10:45:00,308.78,308.78,308.03,308.25,2700.0,307.9493,307.9493,307.2013,307.4207,2700.0
2014-06-13 10:50:00,308.22,308.51,308.01,308.23,1200.0,307.3908,307.68,307.1814,307.4008,1200.0
2014-06-13 10:55:00,308.23,308.58,308.0,308.56,2500.0,307.4008,307.7498,307.1714,307.7299,2500.0
2014-06-13 11:00:00,308.68,309.3,308.58,309.01,8600.0,307.8496,308.4679,307.7498,308.1787,8600.0
2014-06-13 11:05:00,308.98,309.0,308.69,308.79,7800.0,308.1488,308.1687,307.8595,307.9593,7800.0
2014-06-13 11:10:00,309.08,309.08,308.05,308.05,1300.0,308.2485,308.2485,307.2213,307.2213,1300.0
2014-06-13 11:15:00,308.24,308.45,307.86,308.02,2400.0,307.4108,307.6202,307.0318,307.1913,2400.0
2014-06-13 11:20:00,307.85,308.21,307.81,307.81,1500.0,307.0218,307.3808,306.9819,306.9819,1500.0
2014-06-13 11:25:00,308.12,308.14,307.6,307.62,12200.0,307.2911,307.311,306.7725,306.7924,12200.0
2014-06-13 11:30:00,307.6,307.7,306.86,306.95,2800.0,306.7725,306.8722,306.0345,306.1242,2800.0
2014-06-13 11:35:00,306.59,307.04,306.55,306.94,2000.0,305.7652,306.214,305.7253,306.1142,2000.0
2014-06-13 11:40:00,306.88,306.88,306.5,306.75,1500.0,306.0544,306.0544,305.6754,305.9248,1500.0
2014-06-13 11:45:00,306.59,306.59,306.0,306.0,1400.0,305.7652,305.7652,305.1768,305.1768,1400.0
2014-06-13 11:50:00,306.2,306.5,306.19,306.45,1200.0,305.3762,305.6754,305.3663,305.6256,1200.0
2014-06-13 11:55:00,306.45,306.62,305.81,305.88,5800.0,305.6256,305.7951,304.9873,305.0571,5800.0
2014-06-13 12:00:00,305.85,306.52,305.79,306.47,6800.0,305.0272,305.6954,304.9673,305.6455,6800.0
2014-06-13 12:05:00,306.4,307.05,306.4,307.05,1700.0,305.5757,306.224,305.5757,306.224,1700.0
2014-06-13 12:10:00,307.05,307.05,307.05,307.05,0.0,306.224,306.224,306.224,306.224,0.0
2014-06-13 12:15:00,307.06,307.07,306.42,306.82,1200.0,306.2339,306.2439,305.5956,305.9946,1200.0
2014-06-13 12:20:00,306.91,306.93,306.91,306.93,500.0,306.0843,306.1043,306.0843,306.1043,500.0
2014-06-13 12:25:00,306.62,306.81,306.62,306.75,700.0,305.7951,305.9846,305.7951,305.9248,700.0
2014-06-13 12:30:00,306.75,306.75,306.75,306.75,0.0,305.9248,305.9248,305.9248,305.9248,0.0
2014-06-13 12:35:00,306.75,306.86,306.5,306.83,3300.0,305.9248,306.0345,305.6754,306.0045,3300.0
2014-06-13 12:40:00,306.84,307.14,306.83,307.09,1600.0,306.0145,306.3137,306.0045,306.2638,1600.0
2014-06-13 12:45:00,306.94,307.29,306.94,307.27,1600.0,306.1142,306.4633,306.1142,306.4434,1600.0
2014-06-13 12:50:00,307.02,307.17,306.99,307.17,600.0,306.194,306.3436,306.1641,306.3436,600.0
2014-06-13 12:55:00,307.28,307.82,307.28,307.75,8200.0,306.4533,306.9919,306.4533,306.9221,8200.0
2014-06-13 13:00:00,307.59,308.02,307.55,308.0,4500.0,306.7625,307.1913,306.7226,307.1714,4500.0
2014-06-13 13:05:00,308.02,308.02,306.97,307.19,800.0,307.1913,307.1913,306.1442,306.3636,800.0
2014-06-13 13:10:00,307.06,307.07,307.0,307.07,600.0,306.2339,306.2439,306.1741,306.2439,600.0
2014-06-13 13:15:00,307.26,307.32,307.26,307.32,300.0,306.4334,306.4932,306.4334,306.4932,300.0
2014-06-13 13:20:00,307.57,307.78,307.32,307.32,300.0,306.7426,306.952,306.4932,306.4932,300.0
2014-06-13 13:25:00,307.32,307.32,307.32,307.32,0.0,306.4932,306.4932,306.4932,306.4932,0.0
2014-06-13 13:30:00,307.44,307.59,306.26,306.99,8500.0,306.6129,306.7625,305.4361,306.1641,8500.0
2014-06-13 13:35:00,307.02,307.31,307.02,307.31,400.0,306.194,306.4833,306.194,306.4833,400.0
2014-06-13 13:40:00,307.16,307.89,307.15,307.62,1200.0,306.3337,307.0617,306.3237,306.7924,1200.0
2014-06-13 13:45:00,307.79,307.86,307.5,307.68,800.0,306.962,307.0318,306.6727,306.8523,800.0
2014-06-13 13:50:00,307.7,307.75,307.7,307.75,300.0,306.8722,306.9221,306.8722,306.9221,300.0
2014-06-13 13:55:00,308.18,308.24,307.74,308.24,1700.0,307.3509,307.4108,306.9121,307.4108,1700.0
2014-06-13 14:00:00,307.99,307.99,307.72,307.72,600.0,307.1614,307.1614,306.8922,306.8922,600.0
2014-06-13 14:05:00,307.78,308.0,307.77,307.82,2500.0,306.952,307.1714,306.942,306.9919,2500.0
2014-06-13 14:10:00,308.16,308.16,308.16,308.16,100.0,307.331,307.331,307.331,307.331,100.0
2014-06-13 14:15:00,308.21,308.59,308.16,308.58,1600.0,307.3808,307.7598,307.331,307.7498,1600.0
2014-06-13 14:20:00,308.95,308.95,308.34,308.72,1900.0,308.1188,308.1188,307.5105,307.8895,1900.0
2014-06-13 14:25:00,308.6,308.6,308.5,308.59,700.0,307.7698,307.7698,307.6701,307.7598,700.0
2014-06-13 14:30:00,308.4,308.4,308.1,308.1,900.0,307.5703,307.5703,307.2711,307.2711,900.0
2014-06-13 14:35:00,308.03,308.08,307.8,307.88,2500.0,307.2013,307.2512,306.9719,307.0517,2500.0
2014-06-13 14:40:00,307.76,308.02,307.73,307.73,1000.0,306.932,307.1913,306.9021,306.9021,1000.0
2014-06-13 14:45:00,307.98,308.0,307.86,308.0,1100.0,307.1515,307.1714,307.0318,307.1714,1100.0
2014-06-13 14:50:00,307.61,307.97,307.34,307.39,2400.0,306.7824,307.1415,306.5132,306.563,2400.0
2014-06-13 14:55:00,307.37,307.65,307.36,307.52,1800.0,306.5431,306.8223,306.5331,306.6927,1800.0
2014-06-13 15:00:00,307.52,307.52,307.32,307.32,1700.0,306.6927,306.6927,306.4932,306.4932,1700.0
2014-06-13 15:05:00,307.25,307.7,307.2,307.5,1500.0,306.4234,306.8722,306.3735,306.6727,1500.0
2014-06-13 15:10:00,307.66,307.66,307.5,307.5,800.0,306.8323,306.8323,306.6727,306.6727,800.0
2014-06-13 15:15:00,307.59,307.59,307.1,307.1,1300.0,306.7625,306.7625,306.2738,306.2738,1300.0
2014-06-13 15:20:00,307.09,307.09,306.31,306.49,4600.0,306.2638,306.2638,305.4859,305.6655,4600.0
2014-06-13 15:25:00,306.45,306.49,306.02,306.09,2000.0,305.6256,305.6655,305.1967,305.2665,2000.0
2014-06-13 15:30:00,306.25,306.34,305.82,305.83,1600.0,305.4261,305.5159,304.9973,305.0072,1600.0
2014-06-13 15:35:00,305.9,306.3,305.76,306.28,7600.0,305.077,305.476,304.9374,305.456,7600.0
2014-06-13 15:40:00,306.15,306.27,305.89,306.07,2800.0,305.3264,305.4461,305.0671,305.2466,2800.0
2014-06-13 15:45:00,306.04,306.23,305.9,306.03,3000.0,305.2167,305.4062,305.077,305.2067,3000.0
2014-06-13 15:50:00,306.14,306.5,305.94,306.18,15700.0,305.3164,305.6754,305.1169,305.3563,15700.0
2014-06-13 15:55:00,306.18,306.52,305.91,306.27,27200.0,305.3563,305.6954,305.087,305.4461,27200.0
2014-06-16 09:30:00,307.58,307.81,305.96,307.22,9800.0,306.7525,306.9819,305.1369,306.3935,9800.0
2014-06-16 09:35:00,307.24,309.8,307.24,309.42,4300.0,306.4134,308.9666,306.4134,308.5876,4300.0
2014-06-16 09:40:00,309.3,310.54,308.98,310.54,5100.0,308.4679,309.7046,308.1488,309.7046,5100.0
2014-06-16 09:45:00,310.54,310.62,309.75,309.79,3600.0,309.7046,309.7843,308.9167,308.9566,3600.0
2014-06-16 09:50:00,310.66,311.0,310.0,310.56,5700.0,309.8242,310.1633,309.166,309.7245,5700.0
2014-06-16 09:55:00,311.06,311.06,309.43,310.67,4800.0,310.2232,310.2232,308.5976,309.8342,4800.0
2014-06-16 10:00:00,310.61,310.8,309.99,310.54,5800.0,309.7744,309.9639,309.156,309.7046,5800.0
2014-06-16 10:05:00,310.8,311.36,310.1,310.14,11400.0,309.9639,310.5224,309.2657,309.3056,11400.0
2014-06-16 10:10:00,310.3,311.19,309.8,311.18,7300.0,309.4652,310.3528,308.9666,310.3428,7300.0
2014-06-16 10:15:00,311.0,311.55,311.0,311.38,1700.0,310.1633,310.7118,310.1633,310.5423,1700.0
2014-06-16 10:20:00,311.21,311.21,309.56,309.56,5700.0,310.3728,310.3728,308.7272,308.7272,5700.0
2014-06-16 10:25:00,309.93,309.93,309.25,309.25,4100.0,309.0962,309.0962,308.418,308.418,4100.0
2014-06-16 10:30:00,309.59,310.78,309.59,310.27,7500.0,308.7571,309.9439,308.7571,309.4353,7500.0
2014-06-16 10:35:00,310.25,310.48,309.79,310.29,1800.0,309.4153,309.6447,308.9566,309.4552,1800.0
2014-06-16 10:40:00,309.93,310.36,309.74,310.36,2300.0,309.0962,309.525,308.9067,309.525,2300.0
2014-06-16 10:45:00,310.38,310.85,309.92,310.66,7200.0,309.545,310.0137,309.0862,309.8242,7200.0
2014-06-16 10:50:00,310.71,310.71,310.05,310.22,1700.0,309.8741,309.8741,309.2159,309.3854,1700.0
2014-06-16 10:55:00,310.25,310.25,308.88,308.88,4500.0,309.4153,309.4153,308.049,308.049,4500.0
2014-06-16 11:00:00,308.98,309.08,308.06,308.25,2300.0,308.1488,308.2485,307.2312,307.4207,2300.0
2014-06-16 11:05:00,307.7,308.05,306.46,307.03,14800.0,306.8722,307.2213,305.6355,306.204,14800.0
2014-06-16 11:10:00,307.14,307.75,306.92,307.38,21500.0,306.3137,306.9221,306.0943,306.5531,21500.0
2014-06-16 11:15:00,307.41,307.99,307.13,307.83,10400.0,306.583,307.1614,306.3037,307.0019,10400.0
2014-06-16 11:20:00,308.02,308.77,307.79,308.77,3600.0,307.1913,307.9393,306.962,307.9393,3600.0
2014-06-16 11:25:00,308.37,308.74,308.34,308.34,1500.0,307.5404,307.9094,307.5105,307.5105,1500.0
2014-06-16 11:30:00,308.32,308.32,307.21,307.22,2600.0,307.4905,307.4905,306.3835,306.3935,2600.0
2014-06-16 11:35:00,307.21,307.4,306.78,307.31,4300.0,306.3835,306.573,305.9547,306.4833,4300.0
2014-06-16 11:40:00,307.01,307.57,307.01,307.57,1600.0,306.1841,306.7426,306.1841,306.7426,1600.0
2014-06-16 11:45:00,307.51,308.04,307.51,308.04,300.0,306.6827,307.2113,306.6827,307.2113,300.0
2014-06-16 11:50:00,307.8,308.0,307.58,307.58,1000.0,306.9719,307.1714,306.7525,306.7525,1000.0
2014-06-16 11:55:00,307.63,307.88,307.63,307.74,500.0,306.8024,307.0517,306.8024,306.9121,500.0
2014-06-16 12:00:00,307.99,308.01,307.99,308.01,300.0,307.1614,307.1814,307.1614,307.1814,300.0
2014-06-16 12:05:00,307.78,308.06,307.72,307.95,600.0,306.952,307.2312,306.8922,307.1215,600.0
2014-06-16 12:10:00,308.33,308.61,308.23,308.35,1200.0,307.5005,307.7798,307.4008,307.5205,1200.0
2014-06-16 12:15:00,308.32,308.53,308.14,308.32,500.0,307.4905,307.7,307.311,307.4905,500.0
2014-06-16 12:20:00,308.0,308.34,307.94,308.09,1500.0,307.1714,307.5105,307.1116,307.2612,1500.0
2014-06-16 12:25:00,308.06,308.19,307.47,307.47,1700.0,307.2312,307.3609,306.6428,306.6428,1700.0
2014-06-16 12:30:00,307.62,307.63,307.25,307.34,3500.0,306.7924,306.8024,306.4234,306.5132,3500.0
2014-06-16 12:35:00,307.24,307.72,307.0,307.72,1500.0,306.4134,306.8922,306.1741,306.8922,1500.0
2014-06-16 12:40:00,307.32,307.63,306.99,307.32,1700.0,306.4932,306.8024,306.1641,306.4932,1700.0
2014-06-16 12:45:00,307.31,307.67,307.22,307.63,2100.0,306.4833,306.8423,306.3935,306.8024,2100.0
2014-06-16 12:50:00,307.48,307.81,307.48,307.81,400.0,306.6528,306.9819,306.6528,306.9819,400.0
2014-06-16 12:55:00,308.36,308.5,308.25,308.25,1200.0,307.5304,307.6701,307.4207,307.4207,1200.0
2014-06-16 13:00:00,308.04,308.46,308.04,308.42,2000.0,307.2113,307.6302,307.2113,307.5903,2000.0
2014-06-16 13:05:00,308.57,308.79,308.39,308.79,1100.0,307.7399,307.9593,307.5603,307.9593,1100.0
2014-06-16 13:10:00,308.76,308.95,308.5,308.92,1000.0,307.9294,308.1188,307.6701,308.0889,1000.0
2014-06-16 13:15:00,308.63,309.07,308.63,308.95,2500.0,307.7997,308.2385,307.7997,308.1188,2500.0
2014-06-16 13:20:00,308.87,308.87,308.77,308.82,700.0,308.0391,308.0391,307.9393,307.9892,700.0
2014-06-16 13:25:00,308.83,309.19,308.68,308.68,1400.0,307.9992,308.3582,307.8496,307.8496,1400.0
2014-06-16 13:30:00,308.75,309.3,308.66,309.3,1600.0,307.9194,308.4679,307.8296,308.4679,1600.0
2014-06-16 13:35:00,309.3,309.31,308.93,309.06,1300.0,308.4679,308.4779,308.0989,308.2285,1300.0
2014-06-16 13:40:00,309.2,309.21,308.93,308.94,900.0,308.3682,308.3781,308.0989,308.1089,900.0
2014-06-16 13:45:00,308.81,309.06,308.71,309.06,1400.0,307.9792,308.2285,307.8795,308.2285,1400.0
2014-06-16 13:50:00,309.26,309.34,308.65,308.79,2000.0,308.428,308.5078,307.8196,307.9593,2000.0
2014-06-16 13:55:00,308.6,308.76,308.5,308.62,5500.0,307.7698,307.9294,307.6701,307.7897,5500.0
2014-06-16 14:00:00,308.65,308.88,308.43,308.88,1200.0,307.8196,308.049,307.6002,308.049,1200.0
2014-06-16 14:05:00,308.9,309.19,308.89,309.05,1400.0,308.069,308.3582,308.059,308.2186,1400.0
2014-06-16 14:10:00,309.11,309.32,309.11,309.18,600.0,308.2784,308.4878,308.2784,308.3482,600.0
2014-06-16 14:15:00,309.14,309.33,308.72,308.99,2500.0,308.3083,308.4978,307.8895,308.1587,2500.0
2014-06-16 14:20:00,309.09,309.58,309.06,309.48,1700.0,308.2585,308.7471,308.2285,308.6474,1700.0
2014-06-16 14:25:00,309.36,309.41,309.1,309.41,1400.0,308.5277,308.5776,308.2684,308.5776,1400.0
2014-06-16 14:30:00,309.22,309.41,309.18,309.28,1200.0,308.3881,308.5776,308.3482,308.448,1200.0
2014-06-16 14:35:00,309.28,309.33,309.14,309.14,700.0,308.448,308.4978,308.3083,308.3083,700.0
2014-06-16 14:40:00,309.11,309.17,308.85,309.17,4500.0,308.2784,308.3383,308.0191,308.3383,4500.0
2014-06-16 14:45:00,309.19,309.78,309.15,309.78,3000.0,308.3582,308.9466,308.3183,308.9466,3000.0
2014-06-16 14:50:00,309.67,310.0,309.67,309.89,3400.0,308.8369,309.166,308.8369,309.0563,3400.0
2014-06-16 14:55:00,309.6,309.63,309.57,309.61,1000.0,308.7671,308.797,308.7372,308.7771,1000.0
2014-06-16 15:00:00,309.37,309.57,309.06,309.19,1400.0,308.5377,308.7372,308.2285,308.3582,1400.0
2014-06-16 15:05:00,309.2,309.7,309.16,309.67,3400.0,308.3682,308.8668,308.3283,308.8369,3400.0
2014-06-16 15:10:00,309.69,309.8,308.82,308.82,3200.0,308.8569,308.9666,307.9892,307.9892,3200.0
2014-06-16 15:15:00,308.73,309.0,308.55,308.67,3500.0,307.8994,308.1687,307.7199,307.8396,3500.0
2014-06-16 15:20:00,308.83,309.2,308.72,308.72,3200.0,307.9992,308.3682,307.8895,307.8895,3200.0
2014-06-16 15:25:00,308.84,308.84,308.73,308.83,1800.0,308.0091,308.0091,307.8994,307.9992,1800.0
2014-06-16 15:30:00,308.8,308.99,308.8,308.96,2900.0,307.9692,308.1587,307.9692,308.1288,2900.0
2014-06-16 15:35:00,308.85,308.85,308.52,308.7,4100.0,308.0191,308.0191,307.69,307.8695,4100.0
2014-06-16 15:40:00,308.8,308.83,308.51,308.71,5500.0,307.9692,307.9992,307.68,307.8795,5500.0
2014-06-16 15:45:00,308.78,308.81,308.31,308.4,5000.0,307.9493,307.9792,307.4806,307.5703,5000.0
2014-06-16 15:50:00,308.4,309.2,308.4,309.06,9000.0,307.5703,308.3682,307.5703,308.2285,9000.0
2014-06-16 15:55:00,309.0,309.04,308.15,308.37,24400.0,308.1687,308.2086,307.321,307.5404,24400.0
2014-06-17 09:30:00,307.92,308.76,307.82,308.0,2100.0,307.0916,307.9294,306.9919,307.1714,2100.0
2014-06-17 09:35:00,308.48,308.6,306.16,306.17,4800.0,307.6501,307.7698,305.3363,305.3463,4800.0
2014-06-17 09:40:00,306.15,308.41,306.15,308.41,2900.0,305.3264,307.5803,305.3264,307.5803,2900.0
2014-06-17 09:45:00,307.8,308.48,307.13,308.48,900.0,306.9719,307.6501,306.3037,307.6501,900.0
2014-06-17 09:50:00,307.53,308.98,307.53,308.98,1500.0,306.7027,308.1488,306.7027,308.1488,1500.0
2014-06-17 09:55:00,309.3,309.3,308.45,308.8,2300.0,308.4679,308.4679,307.6202,307.9692,2300.0
2014-06-17 10:00:00,308.57,309.31,308.36,308.98,2200.0,307.7399,308.4779,307.5304,308.1488,2200.0
2014-06-17 10:05:00,308.58,308.99,308.36,308.64,3400.0,307.7498,308.1587,307.5304,307.8097,3400.0
2014-06-17 10:10:00,308.26,308.84,308.23,308.84,1700.0,307.4307,308.0091,307.4008,308.0091,1700.0
2014-06-17 10:15:00,308.68,308.89,308.38,308.69,1700.0,307.8496,308.059,307.5504,307.8595,1700.0
2014-06-17 10:20:00,308.81,308.81,307.66,307.88,2300.0,307.9792,307.9792,306.8323,307.0517,2300.0
2014-06-17 10:25:00,307.73,307.73,307.01,307.01,4500.0,306.9021,306.9021,306.1841,306.1841,4500.0
2014-06-17 10:30:00,307.02,307.05,306.3,306.34,2400.0,306.194,306.224,305.476,305.5159,2400.0
2014-06-17 10:35:00,306.48,306.72,306.25,306.3,3900.0,305.6555,305.8948,305.4261,305.476,3900.0
2014-06-17 10:40:00,306.15,306.27,305.5,305.9,6000.0,305.3264,305.4461,304.6781,305.077,6000.0
2014-06-17 10:45:00,305.77,305.77,304.02,304.02,7000.0,304.9474,304.9474,303.2021,303.2021,7000.0
2014-06-17 10:50:00,303.9,304.55,303.34,304.25,7100.0,303.0824,303.7307,302.5239,303.4315,7100.0
2014-06-17 10:55:00,304.11,305.29,303.89,305.17,4000.0,303.2919,304.4687,303.0725,304.349,4000.0
2014-06-17 11:00:00,305.42,305.42,304.47,304.91,7300.0,304.5983,304.5983,303.6509,304.0897,7300.0
2014-06-17 11:05:00,305.05,305.1,304.23,304.66,11900.0,304.2293,304.2792,303.4115,303.8404,11900.0
2014-06-17 11:10:00,304.31,304.59,304.0,304.35,11000.0,303.4913,303.7706,303.1822,303.5312,11000.0
2014-06-17 11:15:00,304.1,304.74,304.09,304.74,1400.0,303.2819,303.9202,303.2719,303.9202,1400.0
2014-06-17 11:20:00,304.9,304.9,304.26,304.7,3300.0,304.0797,304.0797,303.4415,303.8803,3300.0
2014-06-17 11:25:00,304.68,304.68,304.42,304.42,1100.0,303.8603,303.8603,303.601,303.601,1100.0
2014-06-17 11:30:00,304.73,304.89,304.35,304.89,3400.0,303.9102,304.0698,303.5312,304.0698,3400.0
2014-06-17 11:35:00,304.9,305.33,304.55,304.96,1300.0,304.0797,304.5086,303.7307,304.1396,1300.0
2014-06-17 11:40:00,305.22,305.25,304.8,305.22,3400.0,304.3989,304.4288,303.98,304.3989,3400.0
2014-06-17 11:45:00,305.23,305.43,305.0,305.38,4000.0,304.4088,304.6083,304.1795,304.5584,4000.0
2014-06-17 11:50:00,305.04,305.59,305.03,305.56,3400.0,304.2194,304.7679,304.2094,304.738,3400.0
2014-06-17 11:55:00,305.76,306.14,305.58,305.82,3400.0,304.9374,305.3164,304.7579,304.9973,3400.0
2014-06-17 12:00:00,305.7,306.01,305.66,306.0,2500.0,304.8776,305.1868,304.8377,305.1768,2500.0
2014-06-17 12:05:00,306.0,306.0,305.66,305.84,1700.0,305.1768,305.1768,304.8377,305.0172,1700.0
2014-06-17 12:10:00,305.75,306.55,305.75,306.36,8000.0,304.9275,305.7253,304.9275,305.5358,8000.0
2014-06-17 12:15:00,306.39,306.73,306.0,306.47,11000.0,305.5657,305.9048,305.1768,305.6455,11000.0
2014-06-17 12:20:00,306.56,306.75,306.47,306.5,4400.0,305.7353,305.9248,305.6455,305.6754,4400.0
2014-06-17 12:25:00,306.29,307.09,306.29,306.96,5100.0,305.466,306.2638,305.466,306.1342,5100.0
2014-06-17 12:30:00,307.27,307.6,307.13,307.6,2100.0,306.4434,306.7725,306.3037,306.7725,2100.0
2014-06-17 12:35:00,307.66,308.3,307.49,308.3,12400.0,306.8323,307.4706,306.6628,307.4706,12400.0
2014-06-17 12:40:00,308.38,308.72,307.68,308.26,10400.0,307.5504,307.8895,306.8523,307.4307,10400.0
2014-06-17 12:45:00,308.16,308.16,307.41,307.73,4300.0,307.331,307.331,306.583,306.9021,4300.0
2014-06-17 12:50:00,308.18,308.49,307.92,308.04,2700.0,307.3509,307.6601,307.0916,307.2113,2700.0
2014-06-17 12:55:00,307.84,307.86,307.26,307.71,1700.0,307.0118,307.0318,306.4334,306.8822,1700.0
2014-06-17 13:00:00,307.32,307.54,306.61,306.61,3600.0,306.4932,306.7126,305.7851,305.7851,3600.0
2014-06-17 13:05:00,306.7,307.04,306.7,306.89,1300.0,305.8749,306.214,305.8749,306.0644,1300.0
2014-06-17 13:10:00,307.3,307.3,306.57,307.0,7300.0,306.4733,306.4733,305.7452,306.1741,7300.0
2014-06-17 13:15:00,306.93,306.93,306.58,306.76,13800.0,306.1043,306.1043,305.7552,305.9347,13800.0
2014-06-17 13:20:00,306.75,306.85,306.5,306.55,4900.0,305.9248,306.0245,305.6754,305.7253,4900.0
2014-06-17 13:25:00,306.55,306.55,306.0,306.0,5300.0,305.7253,305.7253,305.1768,305.1768,5300.0
2014-06-17 13:30:00,306.07,306.47,306.07,306.3,2200.0,305.2466,305.6455,305.2466,305.476,2200.0
2014-06-17 13:35:00,306.57,306.57,306.16,306.53,1700.0,305.7452,305.7452,305.3363,305.7054,1700.0
2014-06-17 13:40:00,306.53,306.78,306.34,306.57,3800.0,305.7054,305.9547,305.5159,305.7452,3800.0
2014-06-17 13:45:00,306.57,306.71,306.24,306.24,2700.0,305.7452,305.8849,305.4161,305.4161,2700.0
2014-06-17 13:50:00,306.24,306.41,306.14,306.41,800.0,305.4161,305.5857,305.3164,305.5857,800.0
2014-06-17 13:55:00,306.5,306.69,306.5,306.69,300.0,305.6754,305.8649,305.6754,305.8649,300.0
2014-06-17 14:00:00,306.35,306.63,306.27,306.43,1400.0,305.5258,305.8051,305.4461,305.6056,1400.0
2014-06-17 14:05:00,306.59,306.83,306.57,306.83,1000.0,305.7652,306.0045,305.7452,306.0045,1000.0
2014-06-17 14:10:00,306.68,307.0,306.65,307.0,2000.0,305.8549,306.1741,305.825,306.1741,2000.0
2014-06-17 14:15:00,306.77,307.09,306.76,306.85,1000.0,305.9447,306.2638,305.9347,306.0245,1000.0
2014-06-17 14:20:00,306.65,306.66,306.41,306.63,800.0,305.825,305.835,305.5857,305.8051,800.0
2014-06-17 14:25:00,306.76,306.76,306.37,306.46,7400.0,305.9347,305.9347,305.5458,305.6355,7400.0
2014-06-17 14:30:00,306.55,306.7,305.88,306.13,10400.0,305.7253,305.8749,305.0571,305.3064,10400.0
2014-06-17 14:35:00,305.93,306.11,305.84,305.9,1400.0,305.107,305.2865,305.0172,305.077,1400.0
2014-06-17 14:40:00,306.12,306.12,305.35,305.62,3900.0,305.2965,305.2965,304.5285,304.7978,3900.0
2014-06-17 14:45:00,305.48,305.91,305.48,305.77,2800.0,304.6582,305.087,304.6582,304.9474,2800.0
2014-06-17 14:50:00,305.82,306.08,305.78,305.93,1600.0,304.9973,305.2566,304.9574,305.107,1600.0
2014-06-17 14:55:00,305.79,306.09,305.79,305.83,600.0,304.9673,305.2665,304.9673,305.0072,600.0
2014-06-17 15:00:00,306.06,306.08,305.32,305.35,8600.0,305.2366,305.2566,304.4986,304.5285,8600.0
2014-06-17 15:05:00,305.34,305.62,304.46,304.46,4800.0,304.5186,304.7978,303.6409,303.6409,4800.0
2014-06-17 15:10:00,304.9,304.9,304.5,304.8,13700.0,304.0797,304.0797,303.6808,303.98,13700.0
2014-06-17 15:15:00,304.57,304.67,304.4,304.4,3800.0,303.7506,303.8504,303.5811,303.5811,3800.0
2014-06-17 15:20:00,304.45,304.73,304.4,304.4,14000.0,303.6309,303.9102,303.5811,303.5811,14000.0
2014-06-17 15:25:00,304.52,304.57,304.0,304.26,8100.0,303.7008,303.7506,303.1822,303.4415,8100.0
2014-06-17 15:30:00,304.34,304.34,304.0,304.0,8500.0,303.5212,303.5212,303.1822,303.1822,8500.0
2014-06-17 15:35:00,304.01,304.01,303.64,303.79,10000.0,303.1921,303.1921,302.8231,302.9727,10000.0
2014-06-17 15:40:00,303.78,303.94,303.73,303.88,8700.0,302.9628,303.1223,302.9129,303.0625,8700.0
2014-06-17 15:45:00,303.89,303.89,303.23,303.23,9800.0,303.0725,303.0725,302.4142,302.4142,9800.0
2014-06-17 15:50:00,303.31,303.44,302.76,302.85,23200.0,302.494,302.6237,301.9455,302.0353,23200.0
2014-06-17 15:55:00,302.85,302.94,302.5,302.62,33100.0,302.0353,302.125,301.6862,301.8059,33100.0
2014-06-18 09:30:00,301.99,303.39,301.99,302.74,9200.0,301.1776,302.5738,301.1776,301.9255,9200.0
2014-06-18 09:35:00,302.81,303.2,302.34,303.15,10100.0,301.9954,302.3843,301.5266,302.3344,10100.0
2014-06-18 09:40:00,303.15,304.02,302.63,303.99,12400.0,302.3344,303.2021,301.8158,303.1722,12400.0
2014-06-18 09:45:00,303.99,304.55,303.07,304.08,4200.0,303.1722,303.7307,302.2547,303.2619,4200.0
2014-06-18 09:50:00,304.31,304.31,303.26,303.92,7800.0,303.4913,303.4913,302.4441,303.1024,7800.0
2014-06-18 09:55:00,303.92,303.93,302.62,302.62,21500.0,303.1024,303.1123,301.8059,301.8059,21500.0
2014-06-18 10:00:00,302.52,303.62,302.17,302.92,19700.0,301.7061,302.8032,301.3571,302.1051,19700.0
2014-06-18 10:05:00,302.77,303.2,302.2,302.53,3100.0,301.9555,302.3843,301.387,301.7161,3100.0
2014-06-18 10:10:00,302.48,302.48,301.31,301.33,8200.0,301.6662,301.6662,300.4994,300.5193,8200.0
2014-06-18 10:15:00,301.85,303.44,301.85,303.44,20500.0,301.0379,302.6237,301.0379,302.6237,20500.0
2014-06-18 10:20:00,303.58,304.05,303.39,303.93,3200.0,302.7633,303.232,302.5738,303.1123,3200.0
2014-06-18 10:25:00,303.91,304.31,303.81,303.96,7200.0,303.0924,303.4913,302.9927,303.1423,7200.0
2014-06-18 10:30:00,303.8,304.3,303.8,304.03,5200.0,302.9827,303.4814,302.9827,303.2121,5200.0
2014-06-18 10:35:00,303.86,304.19,303.71,304.19,4600.0,303.0425,303.3716,302.8929,303.3716,4600.0
2014-06-18 10:40:00,304.09,304.19,303.67,304.19,7400.0,303.2719,303.3716,302.853,303.3716,7400.0
2014-06-18 10:45:00,304.08,304.2,303.62,304.06,14400.0,303.2619,303.3816,302.8032,303.242,14400.0
2014-06-18 10:50:00,304.07,304.5,303.79,304.09,5200.0,303.252,303.6808,302.9727,303.2719,5200.0
2014-06-18 10:55:00,304.07,304.19,303.4,303.4,5100.0,303.252,303.3716,302.5838,302.5838,5100.0
2014-06-18 11:00:00,303.3,303.72,303.06,303.4,2100.0,302.484,302.9029,302.2447,302.5838,2100.0
2014-06-18 11:05:00,303.71,304.3,303.71,304.29,6200.0,302.8929,303.4814,302.8929,303.4714,6200.0
2014-06-18 11:10:00,303.88,304.53,303.86,303.91,3100.0,303.0625,303.7107,303.0425,303.0924,3100.0
2014-06-18 11:15:00,304.24,304.64,304.11,304.13,8300.0,303.4215,303.8204,303.2919,303.3118,8300.0
2014-06-18 11:20:00,304.13,304.13,303.9,303.9,1500.0,303.3118,303.3118,303.0824,303.0824,1500.0
2014-06-18 11:25:00,303.9,304.11,303.85,303.89,1000.0,303.0824,303.2919,303.0326,303.0725,1000.0
2014-06-18 11:30:00,304.0,304.18,303.71,304.02,1000.0,303.1822,303.3617,302.8929,303.2021,1000.0
2014-06-18 11:35:00,304.17,304.17,303.66,303.86,2700.0,303.3517,303.3517,302.8431,303.0425,2700.0
2014-06-18 11:40:00,303.86,303.86,303.86,303.86,100.0,303.0425,303.0425,303.0425,303.0425,100.0
2014-06-18 11:45:00,303.97,304.04,303.97,304.04,400.0,303.1522,303.2221,303.1522,303.2221,400.0
2014-06-18 11:50:00,303.72,304.22,303.63,304.22,2000.0,302.9029,303.4016,302.8132,303.4016,2000.0
2014-06-18 11:55:00,304.04,304.08,303.76,303.85,900.0,303.2221,303.2619,302.9428,303.0326,900.0
2014-06-18 12:00:00,303.91,303.99,303.57,303.63,1600.0,303.0924,303.1722,302.7533,302.8132,1600.0
2014-06-18 12:05:00,303.9,303.91,303.62,303.63,1500.0,303.0824,303.0924,302.8032,302.8132,1500.0
2014-06-18 12:10:00,303.53,304.0,303.53,304.0,900.0,302.7134,303.1822,302.7134,303.1822,900.0
2014-06-18 12:15:00,304.0,304.21,303.93,304.15,1900.0,303.1822,303.3916,303.1123,303.3318,1900.0
2014-06-18 12:20:00,304.41,304.41,304.0,304.13,1500.0,303.5911,303.5911,303.1822,303.3118,1500.0
2014-06-18 12:25:00,304.13,304.13,304.13,304.13,0.0,303.3118,303.3118,303.3118,303.3118,0.0
2014-06-18 12:30:00,303.95,304.05,303.73,303.75,1400.0,303.1323,303.232,302.9129,302.9328,1400.0
2014-06-18 12:35:00,304.24,304.24,304.24,304.24,100.0,303.4215,303.4215,303.4215,303.4215,100.0
2014-06-18 12:40:00,303.79,303.79,303.75,303.75,200.0,302.9727,302.9727,302.9328,302.9328,200.0
2014-06-18 12:45:00,303.79,304.03,303.66,304.0,1900.0,302.9727,303.2121,302.8431,303.1822,1900.0
2014-06-18 12:50:00,304.05,304.06,303.76,304.03,900.0,303.232,303.242,302.9428,303.2121,900.0
2014-06-18 12:55:00,303.99,303.99,303.7,303.79,1200.0,303.1722,303.1722,302.883,302.9727,1200.0
2014-06-18 13:00:00,303.9,303.9,303.05,303.27,2200.0,303.0824,303.0824,302.2347,302.4541,2200.0
2014-06-18 13:05:00,303.38,303.38,303.0,303.1,1100.0,302.5638,302.5638,302.1848,302.2846,1100.0
2014-06-18 13:10:00,303.12,303.15,302.67,302.67,1600.0,302.3045,302.3344,301.8557,301.8557,1600.0
2014-06-18 13:15:00,302.82,302.82,302.58,302.58,700.0,302.0053,302.0053,301.766,301.766,700.0
2014-06-18 13:20:00,302.53,302.72,302.52,302.6,900.0,301.7161,301.9056,301.7061,301.7859,900.0
2014-06-18 13:25:00,302.5,302.52,302.02,302.25,1900.0,301.6862,301.7061,301.2075,301.4369,1900.0
2014-06-18 13:30:00,302.14,302.19,301.39,301.72,2900.0,301.3272,301.377,300.5792,300.9083,2900.0
2014-06-18 13:35:00,301.57,301.57,301.51,301.55,300.0,300.7587,300.7587,300.6989,300.7387,300.0
2014-06-18 13:40:00,301.41,301.43,301.22,301.22,700.0,300.5991,300.6191,300.4096,300.4096,700.0
2014-06-18 13:45:00,301.21,301.97,301.21,301.97,2100.0,300.3997,301.1576,300.3997,301.1576,2100.0
2014-06-18 13:50:00,302.19,302.19,301.65,302.03,1000.0,301.377,301.377,300.8385,301.2175,1000.0
2014-06-18 13:55:00,301.9,301.9,301.67,301.68,800.0,301.0878,301.0878,300.8584,300.8684,800.0
2014-06-18 14:00:00,301.68,302.99,301.48,302.35,10300.0,300.8684,302.1749,300.6689,301.5366,10300.0
2014-06-18 14:05:00,302.1,302.23,301.44,302.02,5100.0,301.2873,301.4169,300.629,301.2075,5100.0
2014-06-18 14:10:00,302.35,302.6,302.01,302.32,6200.0,301.5366,301.7859,301.1975,301.5067,6200.0
2014-06-18 14:15:00,302.59,302.83,302.38,302.73,3500.0,301.776,302.0153,301.5665,301.9156,3500.0
2014-06-18 14:20:00,302.73,302.78,302.23,302.42,5600.0,301.9156,301.9654,301.4169,301.6064,5600.0
2014-06-18 14:25:00,302.39,302.55,302.29,302.3,6600.0,301.5765,301.7361,301.4768,301.4867,6600.0
2014-06-18 14:30:00,302.54,303.09,302.28,302.28,9500.0,301.7261,302.2746,301.4668,301.4668,9500.0
2014-06-18 14:35:00,302.76,303.31,302.45,302.46,5300.0,301.9455,302.494,301.6363,301.6463,5300.0
2014-06-18 14:40:00,302.71,302.71,302.23,302.45,4100.0,301.8956,301.8956,301.4169,301.6363,4100.0
2014-06-18 14:45:00,302.03,302.54,302.03,302.36,1900.0,301.2175,301.7261,301.2175,301.5466,1900.0
2014-06-18 14:50:00,302.38,302.87,302.28,302.7,3600.0,301.5665,302.0552,301.4668,301.8857,3600.0
2014-06-18 14:55:00,303.07,303.42,303.06,303.31,2600.0,302.2547,302.6037,302.2447,302.494,2600.0
2014-06-18 15:00:00,303.32,304.13,303.31,303.71,6400.0,302.504,303.3118,302.494,302.8929,6400.0
2014-06-18 15:05:00,304.09,304.21,303.6,303.9,7000.0,303.2719,303.3916,302.7832,303.0824,7000.0
2014-06-18 15:10:00,303.97,304.05,303.68,304.04,4400.0,303.1522,303.232,302.863,303.2221,4400.0
2014-06-18 15:15:00,303.93,304.31,303.68,303.98,10300.0,303.1123,303.4913,302.863,303.1622,10300.0
2014-06-18 15:20:00,304.17,304.27,303.84,304.01,1500.0,303.3517,303.4514,303.0226,303.1921,1500.0
2014-06-18 15:25:00,304.12,304.23,303.87,304.09,5700.0,303.3018,303.4115,303.0525,303.2719,5700.0
2014-06-18 15:30:00,304.22,304.69,304.15,304.5,12100.0,303.4016,303.8703,303.3318,303.6808,12100.0
2014-06-18 15:35:00,304.7,304.88,304.49,304.59,5000.0,303.8803,304.0598,303.6708,303.7706,5000.0
2014-06-18 15:40:00,304.56,304.85,304.41,304.55,4700.0,303.7407,304.0299,303.5911,303.7307,4700.0
2014-06-18 15:45:00,304.42,304.82,304.26,304.66,14000.0,303.601,304.0,303.4415,303.8404,14000.0
2014-06-18 15:50:00,304.84,305.64,304.75,305.38,24200.0,304.0199,304.8177,303.9301,304.5584,24200.0
2014-06-18 15:55:00,305.46,305.82,305.03,305.23,22700.0,304.6382,304.9973,304.2094,304.4088,22700.0
2014-06-19 09:30:00,309.96,309.96,305.05,305.05,17700.0,309.1261,309.1261,304.2293,304.2293,17700.0
2014-06-19 09:35:00,305.39,306.0,304.54,305.76,3600.0,304.5684,305.1768,303.7207,304.9374,3600.0
2014-06-19 09:40:00,305.02,305.32,304.58,305.32,300.0,304.1994,304.4986,303.7606,304.4986,300.0
2014-06-19 09:45:00,304.75,304.95,303.1,303.12,2400.0,303.9301,304.1296,302.2846,302.3045,2400.0
2014-06-19 09:50:00,303.59,303.73,301.81,302.21,9700.0,302.7733,302.9129,300.9981,301.397,9700.0
2014-06-19 09:55:00,302.02,302.38,301.56,302.28,4500.0,301.2075,301.5665,300.7487,301.4668,4500.0
2014-06-19 10:00:00,302.06,302.47,301.28,301.95,11600.0,301.2474,301.6563,300.4695,301.1377,11600.0
2014-06-19 10:05:00,301.93,302.48,301.5,302.46,51100.0,301.1177,301.6662,300.6889,301.6463,51100.0
2014-06-19 10:10:00,302.19,302.51,301.9,302.01,10900.0,301.377,301.6962,301.0878,301.1975,10900.0
2014-06-19 10:15:00,302.43,302.43,300.01,300.37,21100.0,301.6164,301.6164,299.2029,299.5619,21100.0
2014-06-19 10:20:00,300.28,300.6,299.41,299.9,20400.0,299.4722,299.7913,298.6045,299.0932,20400.0
2014-06-19 10:25:00,299.95,301.13,299.81,300.35,7300.0,299.1431,300.3199,299.0034,299.542,7300.0
2014-06-19 10:30:00,300.3,300.97,300.01,300.24,11000.0,299.4921,300.1603,299.2029,299.4323,11000.0
2014-06-19 10:35:00,300.51,300.6,299.72,300.21,14400.0,299.7015,299.7913,298.9137,299.4024,14400.0
2014-06-19 10:40:00,300.27,300.5,299.97,300.21,6500.0,299.4622,299.6916,299.163,299.4024,6500.0
2014-06-19 10:45:00,299.91,300.26,299.65,299.71,31100.0,299.1032,299.4522,298.8439,298.9037,31100.0
2014-06-19 10:50:00,299.72,300.0,299.68,299.81,5200.0,298.9137,299.1929,298.8738,299.0034,5200.0
2014-06-19 10:55:00,299.7,299.95,299.09,299.95,10100.0,298.8937,299.1431,298.2854,299.1431,10100.0
2014-06-19 11:00:00,299.87,300.2,299.6,299.76,4100.0,299.0633,299.3924,298.794,298.9536,4100.0
2014-06-19 11:05:00,299.6,299.75,299.18,299.56,3400.0,298.794,298.9436,298.3751,298.7541,3400.0
2014-06-19 11:10:00,299.42,300.1,299.42,299.93,11200.0,298.6145,299.2927,298.6145,299.1231,11200.0
2014-06-19 11:15:00,299.89,300.04,299.78,299.94,3700.0,299.0832,299.2328,298.9735,299.1331,3700.0
2014-06-19 11:20:00,299.83,300.1,299.67,299.85,2300.0,299.0234,299.2927,298.8638,299.0433,2300.0
2014-06-19 11:25:00,299.96,300.23,299.65,299.65,12300.0,299.153,299.4223,298.8439,298.8439,12300.0
2014-06-19 11:30:00,299.88,300.12,299.7,299.73,4200.0,299.0732,299.3126,298.8937,298.9236,4200.0
2014-06-19 11:35:00,299.79,299.98,299.52,299.59,7700.0,298.9835,299.173,298.7142,298.784,7700.0
2014-06-19 11:40:00,299.55,299.6,299.02,299.28,3000.0,298.7441,298.794,298.2156,298.4749,3000.0
2014-06-19 11:45:00,299.25,299.29,298.95,298.95,6200.0,298.4449,298.4848,298.1457,298.1457,6200.0
2014-06-19 11:50:00,298.86,298.94,298.46,298.52,25800.0,298.056,298.1358,297.6571,297.7169,25800.0
2014-06-19 11:55:00,298.46,298.87,298.1,298.69,10400.0,297.6571,298.066,297.298,297.8864,10400.0
2014-06-19 12:00:00,298.72,299.48,298.72,299.48,5300.0,297.9164,298.6743,297.9164,298.6743,5300.0
2014-06-19 12:05:00,299.48,300.45,299.42,300.05,5300.0,298.6743,299.6417,298.6145,299.2428,5300.0
2014-06-19 12:10:00,300.05,300.12,299.21,299.72,4000.0,299.2428,299.3126,298.405,298.9137,4000.0
2014-06-19 12:15:00,299.75,300.0,299.56,299.69,2300.0,298.9436,299.1929,298.7541,298.8838,2300.0
2014-06-19 12:20:00,299.69,299.69,299.0,299.5,4800.0,298.8838,298.8838,298.1956,298.6943,4800.0
2014-06-19 12:25:00,299.41,299.5,298.94,298.94,3900.0,298.6045,298.6943,298.1358,298.1358,3900.0
2014-06-19 12:30:00,298.89,299.28,298.89,299.0,3500.0,298.0859,298.4749,298.0859,298.1956,3500.0
2014-06-19 12:35:00,299.0,299.4,299.0,299.0,4000.0,298.1956,298.5945,298.1956,298.1956,4000.0
2014-06-19 12:40:00,299.18,299.2,299.0,299.19,3100.0,298.3751,298.3951,298.1956,298.3851,3100.0
2014-06-19 12:45:00,299.0,299.18,298.95,299.0,8000.0,298.1956,298.3751,298.1457,298.1956,8000.0
2014-06-19 12:50:00,299.0,299.01,298.65,298.87,3200.0,298.1956,298.2056,297.8466,298.066,3200.0
2014-06-19 12:55:00,298.88,299.0,298.34,298.85,8000.0,298.0759,298.1956,297.5374,298.046,8000.0
2014-06-19 13:00:00,298.86,299.02,298.86,298.91,6600.0,298.056,298.2156,298.056,298.1059,6600.0
2014-06-19 13:05:00,298.84,299.0,298.81,299.0,3700.0,298.036,298.1956,298.0061,298.1956,3700.0
2014-06-19 13:10:00,299.0,299.09,298.62,298.62,16700.0,298.1956,298.2854,297.8166,297.8166,16700.0
2014-06-19 13:15:00,298.6,299.06,298.34,298.46,4800.0,297.7967,298.2554,297.5374,297.6571,4800.0
2014-06-19 13:20:00,298.43,299.0,298.43,299.0,4800.0,297.6271,298.1956,297.6271,298.1956,4800.0
2014-06-19 13:25:00,299.0,299.19,298.7,298.7,8200.0,298.1956,298.3851,297.8964,297.8964,8200.0
2014-06-19 13:30:00,298.73,299.0,298.65,298.77,3100.0,297.9263,298.1956,297.8466,297.9662,3100.0
2014-06-19 13:35:00,298.99,299.0,298.53,298.73,4900.0,298.1856,298.1956,297.7269,297.9263,4900.0
2014-06-19 13:40:00,298.84,299.0,298.5,298.63,6200.0,298.036,298.1956,297.697,297.8266,6200.0
2014-06-19 13:45:00,298.63,298.72,298.44,298.65,6500.0,297.8266,297.9164,297.6371,297.8466,6500.0
2014-06-19 13:50:00,298.55,298.65,298.27,298.27,5000.0,297.7468,297.8466,297.4676,297.4676,5000.0
2014-06-19 13:55:00,298.27,298.27,297.67,297.78,14100.0,297.4676,297.4676,296.8692,296.9789,14100.0
2014-06-19 14:00:00,297.78,297.78,297.33,297.51,12100.0,296.9789,296.9789,296.5301,296.7096,12100.0
2014-06-19 14:05:00,297.67,297.67,297.3,297.36,3800.0,296.8692,296.8692,296.5002,296.56,3800.0
2014-06-19 14:10:00,297.36,297.67,297.33,297.67,4300.0,296.56,296.8692,296.5301,296.8692,4300.0
2014-06-19 14:15:00,297.72,298.03,297.52,297.56,17900.0,296.9191,297.2282,296.7196,296.7595,17900.0
2014-06-19 14:20:00,297.55,297.9,297.52,297.67,13300.0,296.7495,297.0986,296.7196,296.8692,13300.0
2014-06-19 14:25:00,297.68,297.9,297.59,297.6,7100.0,296.8792,297.0986,296.7894,296.7994,7100.0
2014-06-19 14:30:00,297.63,297.84,297.43,297.64,6500.0,296.8293,297.0387,296.6298,296.8393,6500.0
2014-06-19 14:35:00,297.88,298.08,297.54,297.69,7900.0,297.0786,297.2781,296.7395,296.8891,7900.0
2014-06-19 14:40:00,297.58,297.67,297.3,297.31,6400.0,296.7794,296.8692,296.5002,296.5102,6400.0
2014-06-19 14:45:00,297.31,297.46,296.87,296.87,8500.0,296.5102,296.6598,296.0713,296.0713,8500.0
2014-06-19 14:50:00,297.0,297.1,296.56,296.56,7900.0,296.201,296.3007,295.7622,295.7622,7900.0
2014-06-19 14:55:00,296.65,297.0,296.4,296.54,8400.0,295.8519,296.201,295.6026,295.7422,8400.0
2014-06-19 15:00:00,296.51,296.61,296.01,296.48,8700.0,295.7123,295.812,295.2137,295.6824,8700.0
2014-06-19 15:05:00,296.55,297.84,296.17,297.84,7900.0,295.7522,297.0387,295.3732,297.0387,7900.0
2014-06-19 15:10:00,297.73,298.07,297.73,297.98,10300.0,296.929,297.2681,296.929,297.1784,10300.0
2014-06-19 15:15:00,297.78,297.9,297.22,297.22,7000.0,296.9789,297.0986,296.4204,296.4204,7000.0
2014-06-19 15:20:00,297.26,297.6,297.13,297.41,10000.0,296.4603,296.7994,296.3306,296.6099,10000.0
2014-06-19 15:25:00,297.48,297.79,297.3,297.31,6800.0,296.6797,296.9889,296.5002,296.5102,6800.0
2014-06-19 15:30:00,297.48,297.66,297.3,297.48,9200.0,296.6797,296.8592,296.5002,296.6797,9200.0
2014-06-19 15:35:00,297.35,297.35,297.02,297.13,16300.0,296.55,296.55,296.2209,296.3306,16300.0
2014-06-19 15:40:00,297.17,297.5,297.17,297.48,12100.0,296.3705,296.6996,296.3705,296.6797,12100.0
2014-06-19 15:45:00,297.48,297.48,297.11,297.33,13900.0,296.6797,296.6797,296.3107,296.5301,13900.0
2014-06-19 15:50:00,297.35,297.43,297.22,297.42,26500.0,296.55,296.6298,296.4204,296.6199,26500.0
2014-06-19 15:55:00,297.42,297.73,297.38,297.7,24000.0,296.6199,296.929,296.58,296.8991,24000.0
2014-06-20 09:30:00,296.13,297.72,293.61,294.99,196000.0,295.3333,296.9191,292.8201,294.1964,196000.0
2014-06-20 09:35:00,294.31,294.9,291.66,292.06,20900.0,293.5182,294.1066,290.8754,291.2743,20900.0
2014-06-20 09:40:00,291.76,292.5,290.57,291.89,36500.0,290.9751,291.7131,289.7883,291.1047,36500.0
2014-06-20 09:45:00,292.18,292.46,290.68,291.19,7700.0,291.394,291.6732,289.898,290.4066,7700.0
2014-06-20 09:50:00,291.19,291.73,291.1,291.57,10800.0,290.4066,290.9452,290.3169,290.7856,10800.0
2014-06-20 09:55:00,291.68,292.18,291.41,291.72,16400.0,290.8953,291.394,290.626,290.9352,16400.0
2014-06-20 10:00:00,291.95,292.22,291.35,291.35,13300.0,291.1646,291.4339,290.5662,290.5662,13300.0
2014-06-20 10:05:00,291.52,292.09,290.53,290.63,21100.0,290.7357,291.3042,289.7484,289.8481,21100.0
2014-06-20 10:10:00,290.63,290.63,288.94,289.1,27600.0,289.8481,289.8481,288.1627,288.3222,27600.0
2014-06-20 10:15:00,289.04,289.26,285.05,285.09,55200.0,288.2624,288.4818,284.2831,284.323,55200.0
2014-06-20 10:20:00,285.58,286.25,283.91,284.56,48100.0,284.8117,285.4799,283.1462,283.7945,48100.0
2014-06-20 10:25:00,284.41,284.55,282.52,283.5,67300.0,283.6449,283.7845,281.7599,282.7373,67300.0
2014-06-20 10:30:00,283.47,285.31,283.37,284.51,56200.0,282.7074,284.5424,282.6077,283.7446,56200.0
2014-06-20 10:35:00,284.65,287.36,284.27,286.4,50200.0,283.8842,286.5869,283.5052,285.6295,50200.0
2014-06-20 10:40:00,286.09,286.37,284.81,284.99,34200.0,285.3203,285.5996,284.0438,284.2233,34200.0
2014-06-20 10:45:00,285.0,285.29,283.21,283.21,36800.0,284.2333,284.5225,282.4481,282.4481,36800.0
2014-06-20 10:50:00,283.55,285.95,283.01,285.28,38000.0,282.7872,285.1807,282.2486,284.5125,38000.0
2014-06-20 10:55:00,285.03,285.2,283.54,283.59,17200.0,284.2632,284.4327,282.7772,282.8271,17200.0
2014-06-20 11:00:00,283.83,284.09,282.52,283.82,47700.0,283.0664,283.3257,281.7599,283.0564,47700.0
2014-06-20 11:05:00,283.67,284.43,283.15,284.17,33100.0,282.9069,283.6648,282.3883,283.4055,33100.0
2014-06-20 11:10:00,284.3,284.83,283.52,284.1,31800.0,283.5352,284.0637,282.7573,283.3357,31800.0
2014-06-20 11:15:00,283.98,284.23,283.63,284.2,19300.0,283.216,283.4653,282.867,283.4354,19300.0
2014-06-20 11:20:00,284.2,284.87,284.05,284.31,12900.0,283.4354,284.1036,283.2858,283.5451,12900.0
2014-06-20 11:25:00,284.42,284.51,283.15,284.1,35700.0,283.6548,283.7446,282.3883,283.3357,35700.0
2014-06-20 11:30:00,284.1,284.78,284.04,284.78,8600.0,283.3357,284.0139,283.2759,284.0139,8600.0
2014-06-20 11:35:00,284.78,285.65,284.01,285.65,19900.0,284.0139,284.8815,283.2459,284.8815,19900.0
2014-06-20 11:40:00,285.62,287.0,285.4,286.8,30400.0,284.8516,286.2279,284.6322,286.0284,30400.0
2014-06-20 11:45:00,286.42,287.58,286.42,287.58,11000.0,285.6495,286.8063,285.6495,286.8063,11000.0
2014-06-20 11:50:00,287.39,288.17,286.6,288.16,25000.0,286.6168,287.3947,285.829,287.3848,25000.0
2014-06-20 11:55:00,288.15,288.7,288.03,288.67,22800.0,287.3748,287.9233,287.2551,287.8934,22800.0
2014-06-20 12:00:00,288.61,288.65,287.75,287.97,9900.0,287.8336,287.8735,286.9759,287.1953,9900.0
2014-06-20 12:05:00,288.12,288.71,287.89,288.68,7800.0,287.3449,287.9333,287.1155,287.9034,7800.0
2014-06-20 12:10:00,288.66,289.01,287.93,288.93,19000.0,287.8834,288.2325,287.1554,288.1527,19000.0
2014-06-20 12:15:00,288.88,289.66,288.62,289.37,14300.0,288.1028,288.8807,287.8435,288.5915,14300.0
2014-06-20 12:20:00,289.33,289.41,288.01,288.2,19600.0,288.5516,288.6314,287.2352,287.4247,19600.0
2014-06-20 12:25:00,288.12,288.56,287.79,288.05,35500.0,287.3449,287.7837,287.0158,287.2751,35500.0
2014-06-20 12:30:00,288.06,288.35,287.91,288.35,12600.0,287.285,287.5743,287.1354,287.5743,12600.0
2014-06-20 12:35:00,288.31,288.31,287.53,288.01,13900.0,287.5344,287.5344,286.7565,287.2352,13900.0
2014-06-20 12:40:00,288.08,288.39,287.5,288.03,4900.0,287.305,287.6142,286.7265,287.2551,4900.0
2014-06-20 12:45:00,288.0,288.15,287.55,288.15,4900.0,287.2252,287.3748,286.7764,287.3748,4900.0
2014-06-20 12:50:00,288.04,288.21,287.71,288.12,5300.0,287.2651,287.4346,286.936,287.3449,5300.0
2014-06-20 12:55:00,288.4,288.49,287.3,287.3,10800.0,287.6241,287.7139,286.5271,286.5271,10800.0
2014-06-20 13:00:00,287.59,287.63,286.75,286.75,6400.0,286.8163,286.8562,285.9786,285.9786,6400.0
2014-06-20 13:05:00,286.88,287.8,286.87,287.56,5700.0,286.1082,287.0257,286.0982,286.7864,5700.0
2014-06-20 13:10:00,287.77,288.34,287.55,288.34,6300.0,286.9958,287.5643,286.7764,287.5643,6300.0
2014-06-20 13:15:00,288.42,288.42,287.71,287.71,9400.0,287.6441,287.6441,286.936,286.936,9400.0
2014-06-20 13:20:00,287.59,287.84,287.42,287.58,2500.0,286.8163,287.0656,286.6468,286.8063,2500.0
2014-06-20 13:25:00,287.56,288.23,287.53,287.62,3400.0,286.7864,287.4546,286.7565,286.8462,3400.0
2014-06-20 13:30:00,287.45,287.48,287.0,287.3,3100.0,286.6767,286.7066,286.2279,286.5271,3100.0
2014-06-20 13:35:00,287.16,287.29,286.76,286.85,20600.0,286.3875,286.5171,285.9885,286.0783,20600.0
2014-06-20 13:40:00,286.83,287.0,286.5,286.86,8500.0,286.0584,286.2279,285.7292,286.0883,8500.0
2014-06-20 13:45:00,286.96,287.44,286.53,287.2,41700.0,286.188,286.6667,285.7592,286.4274,41700.0
2014-06-20 13:50:00,287.22,287.5,286.85,287.28,12000.0,286.4473,286.7265,286.0783,286.5071,12000.0
2014-06-20 13:55:00,287.47,287.78,287.0,287.23,3700.0,286.6966,287.0058,286.2279,286.4573,3700.0
2014-06-20 14:00:00,287.11,287.62,287.11,287.56,3100.0,286.3376,286.8462,286.3376,286.7864,3100.0
2014-06-20 14:05:00,287.62,288.43,287.5,288.32,4200.0,286.8462,287.654,286.7265,287.5443,4200.0
2014-06-20 14:10:00,288.26,288.85,288.26,288.67,4300.0,287.4845,288.0729,287.4845,287.8934,4300.0
2014-06-20 14:15:00,288.67,288.96,288.54,288.81,6400.0,287.8934,288.1826,287.7638,288.033,6400.0
2014-06-20 14:20:00,288.73,288.84,288.19,288.19,4200.0,287.9532,288.0629,287.4147,287.4147,4200.0
2014-06-20 14:25:00,288.25,288.25,286.9,286.9,16700.0,287.4745,287.4745,286.1282,286.1282,16700.0
2014-06-20 14:30:00,287.04,287.09,286.21,286.52,6900.0,286.2678,286.3177,285.44,285.7492,6900.0
2014-06-20 14:35:00,286.38,286.69,286.13,286.58,86900.0,285.6096,285.9187,285.3602,285.809,86900.0
2014-06-20 14:40:00,286.67,287.0,286.42,286.84,7300.0,285.8988,286.2279,285.6495,286.0683,7300.0
2014-06-20 14:45:00,286.89,287.0,286.67,286.7,6900.0,286.1182,286.2279,285.8988,285.9287,6900.0
2014-06-20 14:50:00,286.66,286.94,286.03,286.35,5800.0,285.8888,286.1681,285.2605,285.5796,5800.0
2014-06-20 14:55:00,286.48,286.64,285.5,286.0,8100.0,285.7093,285.8689,284.7319,285.2306,8100.0
2014-06-20 15:00:00,286.03,286.78,285.8,286.78,11100.0,285.2605,286.0085,285.0311,286.0085,11100.0
2014-06-20 15:05:00,286.43,286.43,286.0,286.0,6000.0,285.6594,285.6594,285.2306,285.2306,6000.0
2014-06-20 15:10:00,285.98,286.39,285.98,286.01,4900.0,285.2106,285.6195,285.2106,285.2406,4900.0
2014-06-20 15:15:00,286.06,286.19,285.67,286.13,10300.0,285.2904,285.4201,284.9015,285.3602,10300.0
2014-06-20 15:20:00,286.18,286.34,286.12,286.17,12700.0,285.4101,285.5697,285.3503,285.4001,12700.0
2014-06-20 15:25:00,286.23,286.31,285.5,285.6,14000.0,285.46,285.5397,284.7319,284.8317,14000.0
2014-06-20 15:30:00,285.59,286.21,285.5,285.93,11400.0,284.8217,285.44,284.7319,285.1608,11400.0
2014-06-20 15:35:00,286.0,286.02,285.86,286.02,16800.0,285.2306,285.2505,285.091,285.2505,16800.0
2014-06-20 15:40:00,286.02,286.03,285.59,285.99,18900.0,285.2505,285.2605,284.8217,285.2206,18900.0
2014-06-20 15:45:00,285.95,285.99,285.35,285.35,26800.0,285.1807,285.2206,284.5823,284.5823,26800.0
2014-06-20 15:50:00,285.39,285.51,284.89,285.24,63000.0,284.6222,284.7419,284.1236,284.4726,63000.0
2014-06-20 15:55:00,285.15,285.5,284.74,285.25,91800.0,284.3829,284.7319,283.974,284.4826,91800.0
2014-06-23 09:30:00,285.0,285.0,283.19,284.01,12800.0,284.2333,284.2333,282.4281,283.2459,12800.0
2014-06-23 09:35:00,283.87,284.6,283.11,283.15,10000.0,283.1063,283.8343,282.3484,282.3883,10000.0
2014-06-23 09:40:00,283.68,285.05,283.12,284.16,19200.0,282.9168,284.2831,282.3583,283.3955,19200.0
2014-06-23 09:45:00,284.4,284.4,283.35,283.71,12500.0,283.6349,283.6349,282.5877,282.9467,12500.0
2014-06-23 09:50:00,283.66,283.66,282.61,283.28,23800.0,282.8969,282.8969,281.8497,282.5179,23800.0
2014-06-23 09:55:00,283.53,283.76,282.51,282.63,15800.0,282.7672,282.9966,281.75,281.8696,15800.0
2014-06-23 10:00:00,282.71,283.09,281.69,282.55,26400.0,281.9494,282.3284,280.9322,281.7899,26400.0
2014-06-23 10:05:00,282.64,283.0,280.4,281.95,27700.0,281.8796,282.2387,279.6456,281.1915,27700.0
2014-06-23 10:10:00,281.55,281.96,280.2,280.44,32300.0,280.7926,281.2015,279.4462,279.6855,32300.0
2014-06-23 10:15:00,280.75,281.16,280.2,281.0,17100.0,279.9947,280.4036,279.4462,280.244,17100.0
2014-06-23 10:20:00,280.71,281.2,280.02,280.02,24100.0,279.9548,280.4435,279.2667,279.2667,24100.0
2014-06-23 10:25:00,280.27,280.54,279.28,280.01,35300.0,279.516,279.7853,278.5287,279.2567,35300.0
2014-06-23 10:30:00,280.48,280.53,278.79,279.19,21100.0,279.7254,279.7753,278.04,278.4389,21100.0
2014-06-23 10:35:00,279.0,280.0,278.86,279.39,23800.0,278.2494,279.2467,278.1098,278.6384,23800.0
2014-06-23 10:40:00,279.24,280.0,279.24,279.74,13900.0,278.4888,279.2467,278.4888,278.9874,13900.0
2014-06-23 10:45:00,279.88,280.0,278.83,278.83,14400.0,279.127,279.2467,278.0799,278.0799,14400.0
2014-06-23 10:50:00,278.82,279.25,278.32,278.32,18600.0,278.0699,278.4987,277.5712,277.5712,18600.0
2014-06-23 10:55:00,278.25,279.16,278.17,279.16,7300.0,277.5014,278.409,277.4216,278.409,7300.0
2014-06-23 11:00:00,279.06,280.33,278.99,279.3,21200.0,278.3093,279.5758,278.2394,278.5486,21200.0
2014-06-23 11:05:00,279.4,279.45,278.66,279.45,5900.0,278.6483,278.6982,277.9103,278.6982,5900.0
2014-06-23 11:10:00,279.4,279.66,278.59,278.59,10200.0,278.6483,278.9076,277.8405,277.8405,10200.0
2014-06-23 11:15:00,278.84,278.87,278.02,278.07,10900.0,278.0898,278.1198,277.2721,277.3219,10900.0
2014-06-23 11:20:00,278.01,278.3,277.63,277.85,25000.0,277.2621,277.5513,276.8831,277.1025,25000.0
2014-06-23 11:25:00,277.78,278.04,277.05,277.12,32500.0,277.0327,277.292,276.3047,276.3745,32500.0
2014-06-23 11:30:00,277.3,277.6,276.94,277.29,12800.0,276.554,276.8532,276.195,276.544,12800.0
2014-06-23 11:35:00,277.32,277.4,276.6,277.4,18300.0,276.5739,276.6537,275.8559,276.6537,18300.0
2014-06-23 11:40:00,277.4,277.98,277.38,277.63,8300.0,276.6537,277.2322,276.6338,276.8831,8300.0
2014-06-23 11:45:00,277.56,277.7,276.8,277.08,8900.0,276.8133,276.9529,276.0553,276.3346,8900.0
2014-06-23 11:50:00,277.08,277.08,276.28,276.28,10900.0,276.3346,276.3346,275.5367,275.5367,10900.0
2014-06-23 11:55:00,276.28,276.59,275.58,275.77,10100.0,275.5367,275.8459,274.8386,275.0281,10100.0
2014-06-23 12:00:00,275.69,276.19,275.02,275.75,26800.0,274.9483,275.447,274.2801,275.0082,26800.0
2014-06-23 12:05:00,275.85,276.19,275.51,275.56,13800.0,275.1079,275.447,274.7688,274.8187,13800.0
2014-06-23 12:10:00,275.57,275.82,275.22,275.7,8700.0,274.8286,275.078,274.4796,274.9583,8700.0
2014-06-23 12:15:00,275.87,276.12,275.65,276.04,7400.0,275.1278,275.3772,274.9084,275.2974,7400.0
2014-06-23 12:20:00,275.88,276.72,275.5,276.49,28500.0,275.1378,275.9755,274.7588,275.7462,28500.0
2014-06-23 12:25:00,276.56,277.47,276.55,276.94,13400.0,275.816,276.7235,275.806,276.195,13400.0
2014-06-23 12:30:00,277.04,277.22,276.7,276.86,15200.0,276.2947,276.4742,275.9556,276.1152,15200.0
2014-06-23 12:35:00,276.79,276.98,276.6,276.81,9200.0,276.0454,276.2348,275.8559,276.0653,9200.0
2014-06-23 12:40:00,276.81,277.0,276.79,276.87,9800.0,276.0653,276.2548,276.0454,276.1251,9800.0
2014-06-23 12:45:00,276.86,277.0,276.39,276.77,6400.0,276.1152,276.2548,275.6464,276.0254,6400.0
2014-06-23 12:50:00,276.54,276.58,276.18,276.21,6700.0,275.796,275.8359,275.437,275.4669,6700.0
2014-06-23 12:55:00,276.36,276.49,276.01,276.28,5500.0,275.6165,275.7462,275.2675,275.5367,5500.0
2014-06-23 13:00:00,276.33,276.42,275.84,275.84,12000.0,275.5866,275.6764,275.0979,275.0979,12000.0
2014-06-23 13:05:00,276.0,276.24,275.75,275.75,8500.0,275.2575,275.4968,275.0082,275.0082,8500.0
2014-06-23 13:10:00,275.94,276.03,275.79,275.81,5500.0,275.1976,275.2874,275.0481,275.068,5500.0
2014-06-23 13:15:00,275.89,275.94,275.16,275.17,5000.0,275.1478,275.1976,274.4197,274.4297,5000.0
2014-06-23 13:20:00,275.16,275.51,275.02,275.1,21400.0,274.4197,274.7688,274.2801,274.3599,21400.0
2014-06-23 13:25:00,275.29,275.55,275.1,275.15,9500.0,274.5494,274.8087,274.3599,274.4098,9500.0
2014-06-23 13:30:00,275.35,275.4,275.02,275.22,10300.0,274.6092,274.6591,274.2801,274.4796,10300.0
2014-06-23 13:35:00,275.34,275.62,275.16,275.4,6700.0,274.5993,274.8785,274.4197,274.6591,6700.0
2014-06-23 13:40:00,275.58,276.1,275.52,276.07,8200.0,274.8386,275.3572,274.7788,275.3273,8200.0
2014-06-23 13:45:00,276.1,276.3,275.79,276.21,6800.0,275.3572,275.5567,275.0481,275.4669,6800.0
2014-06-23 13:50:00,276.23,276.59,276.19,276.3,8600.0,275.4869,275.8459,275.447,275.5567,8600.0
2014-06-23 13:55:00,276.41,276.5,275.75,275.85,11600.0,275.6664,275.7561,275.0082,275.1079,11600.0
2014-06-23 14:00:00,275.89,276.2,275.07,275.58,17100.0,275.1478,275.4569,274.33,274.8386,17100.0
2014-06-23 14:05:00,275.5,275.55,275.26,275.26,4300.0,274.7588,274.8087,274.5195,274.5195,4300.0
2014-06-23 14:10:00,275.42,276.01,275.25,276.01,8800.0,274.679,275.2675,274.5095,275.2675,8800.0
2014-06-23 14:15:00,276.05,276.5,275.95,276.43,8200.0,275.3074,275.7561,275.2076,275.6863,8200.0
2014-06-23 14:20:00,276.36,276.58,276.21,276.54,30500.0,275.6165,275.8359,275.4669,275.796,30500.0
2014-06-23 14:25:00,276.5,276.6,276.37,276.5,7800.0,275.7561,275.8559,275.6265,275.7561,7800.0
2014-06-23 14:30:00,276.51,276.6,276.37,276.57,8500.0,275.7661,275.8559,275.6265,275.826,8500.0
2014-06-23 14:35:00,276.58,276.58,276.32,276.57,120200.0,275.8359,275.8359,275.5766,275.826,120200.0
2014-06-23 14:40:00,276.71,277.68,276.69,277.48,15600.0,275.9656,276.933,275.9456,276.7335,15600.0
2014-06-23 14:45:00,277.5,278.13,277.49,277.95,17400.0,276.7535,277.3818,276.7435,277.2022,17400.0
2014-06-23 14:50:00,277.93,278.21,277.93,277.98,9300.0,277.1823,277.4615,277.1823,277.2322,9300.0
2014-06-23 14:55:00,277.99,278.76,277.99,278.7,20400.0,277.2421,278.0101,277.2421,277.9502,20400.0
2014-06-23 15:00:00,278.76,279.33,278.68,279.21,16000.0,278.0101,278.5785,277.9303,278.4589,16000.0
2014-06-23 15:05:00,279.29,279.6,278.95,279.12,17800.0,278.5386,278.8478,278.1995,278.3691,17800.0
2014-06-23 15:10:00,278.92,279.22,278.07,278.35,8900.0,278.1696,278.4688,277.3219,277.6012,8900.0
2014-06-23 15:15:00,278.23,278.62,278.21,278.37,8300.0,277.4815,277.8704,277.4615,277.6211,8300.0
2014-06-23 15:20:00,278.41,279.33,278.38,279.32,11000.0,277.661,278.5785,277.6311,278.5686,11000.0
2014-06-23 15:25:00,279.27,279.72,279.27,279.58,11000.0,278.5187,278.9675,278.5187,278.8279,11000.0
2014-06-23 15:30:00,279.51,279.77,279.42,279.58,17900.0,278.758,279.0173,278.6683,278.8279,17900.0
2014-06-23 15:35:00,279.48,279.78,279.43,279.74,12900.0,278.7281,279.0273,278.6783,278.9874,12900.0
2014-06-23 15:40:00,279.77,280.0,279.45,279.9,15200.0,279.0173,279.2467,278.6982,279.147,15200.0
2014-06-23 15:45:00,279.87,280.18,279.82,279.99,21500.0,279.1171,279.4262,279.0672,279.2368,21500.0
2014-06-23 15:50:00,280.12,280.24,279.91,280.07,26200.0,279.3664,279.4861,279.157,279.3165,26200.0
2014-06-23 15:55:00,280.1,280.27,280.0,280.22,30200.0,279.3465,279.516,279.2467,279.4661,30200.0
2014-06-24 09:30:00,280.23,286.31,280.23,284.3,50900.0,279.4761,285.5397,279.4761,283.5352,50900.0
2014-06-24 09:35:00,285.1,287.31,284.57,285.5,40200.0,284.333,286.5371,283.8044,284.7319,40200.0
2014-06-24 09:40:00,285.0,285.98,283.66,284.31,26900.0,284.2333,285.2106,282.8969,283.5451,26900.0
2014-06-24 09:45:00,284.12,284.69,281.51,281.99,19500.0,283.3556,283.9241,280.7527,281.2314,19500.0
2014-06-24 09:50:00,281.94,282.91,281.47,281.86,15000.0,281.1815,282.1489,280.7128,281.1017,15000.0
2014-06-24 09:55:00,282.01,282.53,281.66,282.08,8900.0,281.2513,281.7699,280.9023,281.3211,8900.0
2014-06-24 10:00:00,282.04,282.04,280.68,281.35,20900.0,281.2812,281.2812,279.9249,280.5931,20900.0
2014-06-24 10:05:00,281.35,282.17,281.35,281.96,17900.0,280.5931,281.4109,280.5931,281.2015,17900.0
2014-06-24 10:10:00,281.8,282.91,281.76,282.66,8600.0,281.0419,282.1489,281.002,281.8996,8600.0
2014-06-24 10:15:00,282.7,282.93,282.14,282.55,7800.0,281.9395,282.1688,281.381,281.7899,7800.0
2014-06-24 10:20:00,282.68,283.29,282.54,282.78,11900.0,281.9195,282.5279,281.7799,282.0192,11900.0
2014-06-24 10:25:00,282.72,283.17,282.23,282.97,9200.0,281.9594,282.4082,281.4707,282.2087,9200.0
2014-06-24 10:30:00,282.97,283.22,282.51,282.89,5500.0,282.2087,282.4581,281.75,282.129,5500.0
2014-06-24 10:35:00,282.81,282.85,281.97,281.97,8200.0,282.0492,282.0891,281.2114,281.2114,8200.0
2014-06-24 10:40:00,282.14,282.14,281.6,281.96,5800.0,281.381,281.381,280.8424,281.2015,5800.0
2014-06-24 10:45:00,281.72,281.97,281.38,281.38,5900.0,280.9621,281.2114,280.623,280.623,5900.0
2014-06-24 10:50:00,281.87,282.24,281.73,282.22,4100.0,281.1117,281.4807,280.9721,281.4608,4100.0
2014-06-24 10:55:00,281.99,282.17,281.47,281.66,4100.0,281.2314,281.4109,280.7128,280.9023,4100.0
2014-06-24 11:00:00,281.85,281.85,281.28,281.35,6500.0,281.0917,281.0917,280.5233,280.5931,6500.0
2014-06-24 11:05:00,281.28,281.38,280.22,280.28,20300.0,280.5233,280.623,279.4661,279.526,20300.0
2014-06-24 11:10:00,280.28,280.41,279.74,280.15,21200.0,279.526,279.6556,278.9874,279.3963,21200.0
2014-06-24 11:15:00,280.23,280.48,279.76,280.08,13100.0,279.4761,279.7254,279.0074,279.3265,13100.0
2014-06-24 11:20:00,279.78,280.21,279.37,279.9,11200.0,279.0273,279.4562,278.6184,279.147,11200.0
2014-06-24 11:25:00,279.74,280.09,279.58,279.99,6900.0,278.9874,279.3365,278.8279,279.2368,6900.0
2014-06-24 11:30:00,280.09,280.26,279.81,280.0,13800.0,279.3365,279.506,279.0572,279.2467,13800.0
2014-06-24 11:35:00,280.04,280.08,279.88,280.08,11900.0,279.2866,279.3265,279.127,279.3265,11900.0
2014-06-24 11:40:00,280.0,280.1,279.64,279.77,10000.0,279.2467,279.3465,278.8877,279.0173,10000.0
2014-06-24 11:45:00,279.72,279.82,279.0,279.0,4600.0,278.9675,279.0672,278.2494,278.2494,4600.0
2014-06-24 11:50:00,279.15,279.33,279.03,279.09,2800.0,278.399,278.5785,278.2793,278.3392,2800.0
2014-06-24 11:55:00,279.01,279.26,279.01,279.05,2800.0,278.2594,278.5087,278.2594,278.2993,2800.0
2014-06-24 12:00:00,279.23,279.59,279.03,279.15,8500.0,278.4788,278.8378,278.2793,278.399,8500.0
2014-06-24 12:05:00,279.13,279.29,278.79,279.0,15600.0,278.3791,278.5386,278.04,278.2494,15600.0
2014-06-24 12:10:00,279.0,279.17,278.96,279.01,9400.0,278.2494,278.419,278.2095,278.2594,9400.0
2014-06-24 12:15:00,279.0,279.12,278.8,279.05,36900.0,278.2494,278.3691,278.05,278.2993,36900.0
2014-06-24 12:20:00,279.15,279.29,278.83,279.1,2200.0,278.399,278.5386,278.0799,278.3491,2200.0
2014-06-24 12:25:00,279.1,279.63,279.01,279.52,6000.0,278.3491,278.8777,278.2594,278.768,6000.0
2014-06-24 12:30:00,279.41,279.59,279.36,279.44,3900.0,278.6583,278.8378,278.6084,278.6882,3900.0
2014-06-24 12:35:00,279.4,279.61,279.21,279.61,5600.0,278.6483,278.8578,278.4589,278.8578,5600.0
2014-06-24 12:40:00,279.77,279.77,279.28,279.51,3200.0,279.0173,279.0173,278.5287,278.758,3200.0
2014-06-24 12:45:00,279.55,279.55,278.61,278.68,4800.0,278.7979,278.7979,277.8605,277.9303,4800.0
2014-06-24 12:50:00,278.68,278.7,278.16,278.16,3700.0,277.9303,277.9502,277.4117,277.4117,3700.0
2014-06-24 12:55:00,278.15,278.44,277.72,278.25,16200.0,277.4017,277.6909,276.9729,277.5014,16200.0
2014-06-24 13:00:00,278.25,278.3,277.92,278.11,2300.0,277.5014,277.5513,277.1723,277.3618,2300.0
2014-06-24 13:05:00,278.11,278.31,278.0,278.19,3600.0,277.3618,277.5613,277.2521,277.4416,3600.0
2014-06-24 13:10:00,278.06,278.36,277.96,278.0,6500.0,277.3119,277.6111,277.2122,277.2521,6500.0
2014-06-24 13:15:00,277.95,278.22,277.68,277.69,14400.0,277.2022,277.4715,276.933,276.9429,14400.0
2014-06-24 13:20:00,277.78,278.0,277.51,277.76,4400.0,277.0327,277.2521,276.7634,277.0128,4400.0
2014-06-24 13:25:00,277.65,278.37,277.61,278.28,5600.0,276.903,277.6211,276.8632,277.5314,5600.0
2014-06-24 13:30:00,278.21,278.65,278.05,278.33,3800.0,277.4615,277.9004,277.302,277.5812,3800.0
2014-06-24 13:35:00,278.14,278.44,277.87,278.44,6200.0,277.3917,277.6909,277.1225,277.6909,6200.0
2014-06-24 13:40:00,278.39,278.39,277.64,277.8,5300.0,277.6411,277.6411,276.8931,277.0526,5300.0
2014-06-24 13:45:00,277.87,278.1,277.69,277.78,6900.0,277.1225,277.3518,276.9429,277.0327,6900.0
2014-06-24 13:50:00,277.91,278.26,277.77,278.1,18600.0,277.1623,277.5114,277.0227,277.3518,18600.0
2014-06-24 13:55:00,278.15,278.15,277.8,277.81,6400.0,277.4017,277.4017,277.0526,277.0626,6400.0
2014-06-24 14:00:00,277.8,278.15,277.77,278.15,6600.0,277.0526,277.4017,277.0227,277.4017,6600.0
2014-06-24 14:05:00,278.3,278.3,277.93,278.18,6400.0,277.5513,277.5513,277.1823,277.4316,6400.0
2014-06-24 14:10:00,278.19,278.85,278.09,278.85,2200.0,277.4416,278.0998,277.3419,278.0998,2200.0
2014-06-24 14:15:00,278.68,278.77,278.11,278.11,5600.0,277.9303,278.02,277.3618,277.3618,5600.0
2014-06-24 14:20:00,278.01,278.14,277.7,277.98,4600.0,277.2621,277.3917,276.9529,277.2322,4600.0
2014-06-24 14:25:00,278.0,278.11,277.75,277.75,6800.0,277.2521,277.3618,277.0028,277.0028,6800.0
2014-06-24 14:30:00,277.97,278.11,277.77,277.85,17400.0,277.2222,277.3618,277.0227,277.1025,17400.0
2014-06-24 14:35:00,277.86,278.27,277.85,278.02,4700.0,277.1125,277.5214,277.1025,277.2721,4700.0
2014-06-24 14:40:00,278.0,278.26,277.95,278.24,1900.0,277.2521,277.5114,277.2022,277.4915,1900.0
2014-06-24 14:45:00,278.29,278.44,278.1,278.36,4600.0,277.5413,277.6909,277.3518,277.6111,4600.0
2014-06-24 14:50:00,278.02,278.36,278.02,278.16,2900.0,277.2721,277.6111,277.2721,277.4117,2900.0
2014-06-24 14:55:00,278.47,278.62,278.3,278.47,8200.0,277.7208,277.8704,277.5513,277.7208,8200.0
2014-06-24 15:00:00,278.4,278.6,278.14,278.6,27200.0,277.651,277.8505,277.3917,277.8505,27200.0
2014-06-24 15:05:00,278.53,278.53,278.05,278.25,6000.0,277.7807,277.7807,277.302,277.5014,6000.0
2014-06-24 15:10:00,278.19,278.28,277.31,277.38,7000.0,277.4416,277.5314,276.564,276.6338,7000.0
2014-06-24 15:15:00,277.36,277.65,277.15,277.3,9500.0,276.6138,276.903,276.4044,276.554,9500.0
2014-06-24 15:20:00,277.27,277.58,277.2,277.38,11500.0,276.5241,276.8332,276.4543,276.6338,11500.0
2014-06-24 15:25:00,277.33,278.02,277.18,277.75,7200.0,276.5839,277.2721,276.4343,277.0028,7200.0
2014-06-24 15:30:00,277.59,277.9,277.1,277.3,7100.0,276.8432,277.1524,276.3545,276.554,7100.0
2014-06-24 15:35:00,277.32,277.37,276.72,276.72,26500.0,276.5739,276.6238,275.9755,275.9755,26500.0
2014-06-24 15:40:00,276.81,277.51,276.81,277.46,11100.0,276.0653,276.7634,276.0653,276.7136,11100.0
2014-06-24 15:45:00,277.44,277.81,277.23,277.52,18200.0,276.6936,277.0626,276.4842,276.7734,18200.0
2014-06-24 15:50:00,277.6,277.83,277.59,277.71,26000.0,276.8532,277.0826,276.8432,276.9629,26000.0
2014-06-24 15:55:00,277.68,278.16,277.64,278.11,37400.0,276.933,277.4117,276.8931,277.3618,37400.0
2014-06-25 09:30:00,278.74,279.86,277.7,278.71,16400.0,277.9901,279.1071,276.9529,277.9602,16400.0
2014-06-25 09:35:00,278.79,281.22,278.79,280.75,21100.0,278.04,280.4634,278.04,279.9947,21100.0
2014-06-25 09:40:00,280.76,282.44,280.71,282.35,20500.0,280.0047,281.6802,279.9548,281.5904,20500.0
2014-06-25 09:45:00,282.41,282.93,280.29,280.75,27300.0,281.6502,282.1688,279.5359,279.9947,27300.0
2014-06-25 09:50:00,280.58,281.53,280.02,281.38,7500.0,279.8252,280.7726,279.2667,280.623,7500.0
2014-06-25 09:55:00,281.38,281.72,280.01,280.36,17900.0,280.623,280.9621,279.2567,279.6058,17900.0
2014-06-25 10:00:00,280.02,281.31,279.22,281.28,19600.0,279.2667,280.5532,278.4688,280.5233,19600.0
2014-06-25 10:05:00,281.33,281.46,280.55,281.07,12700.0,280.5731,280.7028,279.7952,280.3138,12700.0
2014-06-25 10:10:00,280.85,281.99,280.85,281.83,12300.0,280.0944,281.2314,280.0944,281.0718,12300.0
2014-06-25 10:15:00,281.68,281.99,280.54,280.54,5600.0,280.9222,281.2314,279.7853,279.7853,5600.0
2014-06-25 10:20:00,280.68,281.26,280.68,280.78,4700.0,279.9249,280.5033,279.9249,280.0246,4700.0
2014-06-25 10:25:00,281.0,281.23,280.44,280.44,5000.0,280.244,280.4734,279.6855,279.6855,5000.0
2014-06-25 10:30:00,280.6,280.86,280.22,280.49,5700.0,279.8451,280.1044,279.4661,279.7354,5700.0
2014-06-25 10:35:00,280.07,280.91,279.91,280.48,6500.0,279.3165,280.1543,279.157,279.7254,6500.0
2014-06-25 10:40:00,280.42,281.15,279.98,280.94,7700.0,279.6656,280.3936,279.2268,280.1842,7700.0
2014-06-25 10:45:00,280.68,281.42,280.68,280.92,2300.0,279.9249,280.6629,279.9249,280.1643,2300.0
2014-06-25 10:50:00,281.17,281.65,280.88,281.47,5600.0,280.4136,280.8923,280.1244,280.7128,5600.0
2014-06-25 10:55:00,281.47,281.47,280.96,281.06,4200.0,280.7128,280.7128,280.2041,280.3039,4200.0
2014-06-25 11:00:00,281.07,281.82,280.89,281.63,10100.0,280.3138,281.0618,280.1343,280.8723,10100.0
2014-06-25 11:05:00,281.65,282.44,281.65,282.44,13200.0,280.8923,281.6802,280.8923,281.6802,13200.0
2014-06-25 11:10:00,282.36,282.79,282.26,282.68,7700.0,281.6004,282.0292,281.5006,281.9195,7700.0
2014-06-25 11:15:00,282.76,283.44,282.75,283.44,9800.0,281.9993,282.6775,281.9893,282.6775,9800.0
2014-06-25 11:20:00,283.28,283.82,283.2,283.81,13000.0,282.5179,283.0564,282.4381,283.0465,13000.0
2014-06-25 11:25:00,283.9,284.82,283.9,284.82,19600.0,283.1362,284.0538,283.1362,284.0538,19600.0
2014-06-25 11:30:00,284.82,285.31,284.74,284.97,32400.0,284.0538,284.5424,283.974,284.2034,32400.0
2014-06-25 11:35:00,284.82,285.0,284.4,284.92,10300.0,284.0538,284.2333,283.6349,284.1535,10300.0
2014-06-25 11:40:00,284.74,284.94,284.45,284.74,8500.0,283.974,284.1734,283.6848,283.974,8500.0
2014-06-25 11:45:00,284.47,284.47,283.26,283.26,13100.0,283.7047,283.7047,282.498,282.498,13100.0
2014-06-25 11:50:00,283.48,283.77,283.14,283.34,5300.0,282.7174,283.0066,282.3783,282.5777,5300.0
2014-06-25 11:55:00,283.3,283.35,282.83,283.1,11100.0,282.5378,282.5877,282.0691,282.3384,11100.0
2014-06-25 12:00:00,283.1,283.26,282.78,283.02,14200.0,282.3384,282.498,282.0192,282.2586,14200.0
2014-06-25 12:05:00,283.02,283.58,282.8,283.58,4400.0,282.2586,282.8171,282.0392,282.8171,4400.0
2014-06-25 12:10:00,283.56,283.56,283.25,283.3,2200.0,282.7971,282.7971,282.488,282.5378,2200.0
2014-06-25 12:15:00,283.3,283.98,283.28,283.98,9600.0,282.5378,283.216,282.5179,283.216,9600.0
2014-06-25 12:20:00,283.98,284.99,283.98,284.99,16700.0,283.216,284.2233,283.216,284.2233,16700.0
2014-06-25 12:25:00,284.73,285.54,284.57,285.25,8500.0,283.964,284.7718,283.8044,284.4826,8500.0
2014-06-25 12:30:00,285.42,285.55,285.21,285.52,6100.0,284.6521,284.7818,284.4427,284.7519,6100.0
2014-06-25 12:35:00,285.48,285.48,284.94,285.01,5500.0,284.712,284.712,284.1734,284.2432,5500.0
2014-06-25 12:40:00,284.97,285.18,284.88,285.08,7300.0,284.2034,284.4128,284.1136,284.3131,7300.0
2014-06-25 12:45:00,284.97,285.18,284.85,285.08,5800.0,284.2034,284.4128,284.0837,284.3131,5800.0
2014-06-25 12:50:00,285.12,285.49,284.92,285.46,9900.0,284.353,284.722,284.1535,284.692,9900.0
2014-06-25 12:55:00,285.24,285.46,284.94,285.07,9100.0,284.4726,284.692,284.1734,284.3031,9100.0
2014-06-25 13:00:00,285.09,285.44,284.86,285.4,4700.0,284.323,284.6721,284.0937,284.6322,4700.0
2014-06-25 13:05:00,285.46,285.49,285.14,285.14,4600.0,284.692,284.722,284.3729,284.3729,4600.0
2014-06-25 13:10:00,285.15,285.25,284.77,285.05,4300.0,284.3829,284.4826,284.0039,284.2831,4300.0
2014-06-25 13:15:00,284.99,285.2,284.42,284.67,3500.0,284.2233,284.4327,283.6548,283.9042,3500.0
2014-06-25 13:20:00,284.45,284.88,284.08,284.22,4300.0,283.6848,284.1136,283.3157,283.4554,4300.0
2014-06-25 13:25:00,284.22,284.6,284.12,284.32,7300.0,283.4554,283.8343,283.3556,283.5551,7300.0
2014-06-25 13:30:00,284.32,284.35,283.8,283.91,6400.0,283.5551,283.585,283.0365,283.1462,6400.0
2014-06-25 13:35:00,283.97,284.1,283.3,283.44,4300.0,283.206,283.3357,282.5378,282.6775,4300.0
2014-06-25 13:40:00,283.4,283.8,283.14,283.8,7600.0,282.6376,283.0365,282.3783,283.0365,7600.0
2014-06-25 13:45:00,283.74,283.88,283.59,283.79,8400.0,282.9767,283.1163,282.8271,283.0265,8400.0
2014-06-25 13:50:00,283.68,284.59,283.68,284.28,7700.0,282.9168,283.8244,282.9168,283.5152,7700.0
2014-06-25 13:55:00,284.28,284.42,284.09,284.09,7400.0,283.5152,283.6548,283.3257,283.3257,7400.0
2014-06-25 14:00:00,284.05,284.39,283.9,284.18,12200.0,283.2858,283.6249,283.1362,283.4155,12200.0
2014-06-25 14:05:00,284.0,284.29,283.6,283.77,4700.0,283.236,283.5252,282.837,283.0066,4700.0
2014-06-25 14:10:00,283.69,284.12,283.67,283.92,6100.0,282.9268,283.3556,282.9069,283.1562,6100.0
2014-06-25 14:15:00,283.88,284.09,283.87,283.95,3600.0,283.1163,283.3257,283.1063,283.1861,3600.0
2014-06-25 14:20:00,284.05,284.19,283.77,283.77,4300.0,283.2858,283.4255,283.0066,283.0066,4300.0
2014-06-25 14:25:00,283.86,283.97,283.45,283.5,41200.0,283.0963,283.206,282.6874,282.7373,41200.0
2014-06-25 14:30:00,283.54,283.66,283.37,283.4,6700.0,282.7772,282.8969,282.6077,282.6376,6700.0
2014-06-25 14:35:00,283.41,283.63,283.2,283.2,6100.0,282.6476,282.867,282.4381,282.4381,6100.0
2014-06-25 14:40:00,283.2,283.31,282.67,282.67,8600.0,282.4381,282.5478,281.9095,281.9095,8600.0
2014-06-25 14:45:00,282.67,282.67,282.23,282.29,5100.0,281.9095,281.9095,281.4707,281.5306,5100.0
2014-06-25 14:50:00,282.41,283.04,282.3,282.59,10700.0,281.6502,282.2785,281.5405,281.8298,10700.0
2014-06-25 14:55:00,282.45,282.56,281.75,282.14,4200.0,281.6901,281.7998,280.992,281.381,4200.0
2014-06-25 15:00:00,282.06,282.16,281.8,281.83,7900.0,281.3012,281.4009,281.0419,281.0718,7900.0
2014-06-25 15:05:00,281.76,281.9,281.73,281.82,7600.0,281.002,281.1416,280.9721,281.0618,7600.0
2014-06-25 15:10:00,281.65,281.84,281.65,281.7,14700.0,280.8923,281.0818,280.8923,280.9422,14700.0
2014-06-25 15:15:00,281.66,281.69,281.1,281.29,31900.0,280.9023,280.9322,280.3438,280.5333,31900.0
2014-06-25 15:20:00,281.29,281.74,281.22,281.25,10500.0,280.5333,280.982,280.4634,280.4934,10500.0
2014-06-25 15:25:00,281.25,281.39,280.92,281.0,13200.0,280.4934,280.633,280.1643,280.244,13200.0
2014-06-25 15:30:00,281.0,281.0,280.45,280.67,15100.0,280.244,280.244,279.6955,279.9149,15100.0
2014-06-25 15:35:00,280.63,280.8,280.35,280.64,51600.0,279.875,280.0446,279.5958,279.885,51600.0
2014-06-25 15:40:00,280.8,281.05,280.77,280.9,10200.0,280.0446,280.2939,280.0147,280.1443,10200.0
2014-06-25 15:45:00,280.92,281.05,280.67,280.84,10600.0,280.1643,280.2939,279.9149,280.0845,10600.0
2014-06-25 15:50:00,280.91,281.49,280.91,281.28,13000.0,280.1543,280.7327,280.1543,280.5233,13000.0
2014-06-25 15:55:00,281.16,281.23,280.76,280.83,25500.0,280.4036,280.4734,280.0047,280.0745,25500.0
2014-06-26 09:30:00,281.15,281.97,280.61,281.06,9200.0,280.3936,281.2114,279.8551,280.3039,9200.0
2014-06-26 09:35:00,280.73,281.16,280.2,280.8,54400.0,279.9748,280.4036,279.4462,280.0446,54400.0
2014-06-26 09:40:00,280.9,280.9,279.03,279.7,11000.0,280.1443,280.1443,278.2793,278.9475,11000.0
2014-06-26 09:45:00,279.7,280.21,279.42,279.7,17200.0,278.9475,279.4562,278.6683,278.9475,17200.0
2014-06-26 09:50:00,279.81,280.0,278.51,279.69,12300.0,279.0572,279.2467,277.7607,278.9376,12300.0
2014-06-26 09:55:00,279.76,280.68,279.29,280.53,13100.0,279.0074,279.9249,278.5386,279.7753,13100.0
2014-06-26 10:00:00,280.38,280.75,279.88,280.33,22000.0,279.6257,279.9947,279.127,279.5758,22000.0
2014-06-26 10:05:00,280.35,280.45,279.54,279.8,12800.0,279.5958,279.6955,278.788,279.0473,12800.0
2014-06-26 10:10:00,279.71,280.33,279.5,279.7,7000.0,278.9575,279.5758,278.7481,278.9475,7000.0
2014-06-26 10:15:00,279.48,280.67,279.31,280.51,7200.0,278.7281,279.9149,278.5586,279.7554,7200.0
2014-06-26 10:20:00,280.3,281.27,280.3,281.01,5700.0,279.5459,280.5133,279.5459,280.254,5700.0
2014-06-26 10:25:00,280.84,281.32,280.74,281.06,7600.0,280.0845,280.5632,279.9847,280.3039,7600.0
2014-06-26 10:30:00,281.0,281.0,280.57,280.59,5300.0,280.244,280.244,279.8152,279.8351,5300.0
2014-06-26 10:35:00,280.64,280.64,279.78,280.23,11100.0,279.885,279.885,279.0273,279.4761,11100.0
2014-06-26 10:40:00,280.21,280.43,279.94,280.04,13600.0,279.4562,279.6756,279.1869,279.2866,13600.0
2014-06-26 10:45:00,280.04,280.58,280.04,280.39,2400.0,279.2866,279.8252,279.2866,279.6357,2400.0
2014-06-26 10:50:00,280.22,280.63,279.95,279.95,6600.0,279.4661,279.875,279.1969,279.1969,6600.0
2014-06-26 10:55:00,279.92,280.24,279.69,280.16,11300.0,279.1669,279.4861,278.9376,279.4063,11300.0
2014-06-26 11:00:00,280.18,280.18,279.81,279.94,6800.0,279.4262,279.4262,279.0572,279.1869,6800.0
2014-06-26 11:05:00,280.0,280.11,279.89,279.9,11300.0,279.2467,279.3564,279.137,279.147,11300.0
2014-06-26 11:10:00,279.91,279.93,279.05,279.1,26400.0,279.157,279.1769,278.2993,278.3491,26400.0
2014-06-26 11:15:00,279.09,279.54,279.07,279.49,7400.0,278.3392,278.788,278.3192,278.7381,7400.0
2014-06-26 11:20:00,279.51,279.85,279.37,279.6,25600.0,278.758,279.0971,278.6184,278.8478,25600.0
2014-06-26 11:25:00,279.52,279.84,279.33,279.53,19400.0,278.768,279.0872,278.5785,278.778,19400.0
2014-06-26 11:30:00,279.46,279.61,279.33,279.52,12900.0,278.7082,278.8578,278.5785,278.768,12900.0
2014-06-26 11:35:00,279.57,279.77,279.36,279.5,4600.0,278.8179,279.0173,278.6084,278.7481,4600.0
2014-06-26 11:40:00,279.65,279.81,279.36,279.71,8700.0,278.8977,279.0572,278.6084,278.9575,8700.0
2014-06-26 11:45:00,279.85,279.9,279.58,279.71,2600.0,279.0971,279.147,278.8279,278.9575,2600.0
2014-06-26 11:50:00,279.58,279.86,279.45,279.64,30800.0,278.8279,279.1071,278.6982,278.8877,30800.0
2014-06-26 11:55:00,279.82,280.06,279.74,279.75,800.0,279.0672,279.3066,278.9874,278.9974,800.0
2014-06-26 12:00:00,279.99,280.09,279.82,279.82,3300.0,279.2368,279.3365,279.0672,279.0672,3300.0
2014-06-26 12:05:00,279.77,279.78,279.22,279.22,5300.0,279.0173,279.0273,278.4688,278.4688,5300.0
2014-06-26 12:10:00,279.42,279.54,279.22,279.5,3300.0,278.6683,278.788,278.4688,278.7481,3300.0
2014-06-26 12:15:00,279.57,279.82,279.42,279.74,1700.0,278.8179,279.0672,278.6683,278.9874,1700.0
2014-06-26 12:20:00,279.74,280.01,279.62,279.75,28200.0,278.9874,279.2567,278.8677,278.9974,28200.0
2014-06-26 12:25:00,279.62,280.05,279.62,280.0,4500.0,278.8677,279.2966,278.8677,279.2467,4500.0
2014-06-26 12:30:00,279.86,279.86,279.57,279.73,3000.0,279.1071,279.1071,278.8179,278.9775,3000.0
2014-06-26 12:35:00,279.66,279.66,279.07,279.33,2800.0,278.9076,278.9076,278.3192,278.5785,2800.0
2014-06-26 12:40:00,279.36,279.36,279.01,279.26,2600.0,278.6084,278.6084,278.2594,278.5087,2600.0
2014-06-26 12:45:00,279.19,279.45,278.84,278.94,14000.0,278.4389,278.6982,278.0898,278.1896,14000.0
2014-06-26 12:50:00,278.93,279.09,278.6,278.6,4200.0,278.1796,278.3392,277.8505,277.8505,4200.0
2014-06-26 12:55:00,278.55,279.06,278.55,278.81,7700.0,277.8006,278.3093,277.8006,278.0599,7700.0
2014-06-26 13:00:00,278.94,279.05,278.76,278.95,2400.0,278.1896,278.2993,278.0101,278.1995,2400.0
2014-06-26 13:05:00,278.86,278.96,278.55,278.9,7900.0,278.1098,278.2095,277.8006,278.1497,7900.0
2014-06-26 13:10:00,278.81,279.07,278.79,278.99,1500.0,278.0599,278.3192,278.04,278.2394,1500.0
2014-06-26 13:15:00,278.96,278.96,278.68,278.92,2200.0,278.2095,278.2095,277.9303,278.1696,2200.0
2014-06-26 13:20:00,278.85,279.86,278.75,279.61,4400.0,278.0998,279.1071,278.0001,278.8578,4400.0
2014-06-26 13:25:00,279.65,280.0,279.65,279.71,4300.0,278.8977,279.2467,278.8977,278.9575,4300.0
2014-06-26 13:30:00,279.8,279.9,279.44,279.44,4200.0,279.0473,279.147,278.6882,278.6882,4200.0
2014-06-26 13:35:00,279.6,279.74,279.42,279.63,4100.0,278.8478,278.9874,278.6683,278.8777,4100.0
2014-06-26 13:40:00,279.7,279.7,279.31,279.31,1100.0,278.9475,278.9475,278.5586,278.5586,1100.0
2014-06-26 13:45:00,279.37,279.8,279.24,279.49,7000.0,278.6184,279.0473,278.4888,278.7381,7000.0
2014-06-26 13:50:00,279.61,280.0,279.59,279.86,31100.0,278.8578,279.2467,278.8378,279.1071,31100.0
2014-06-26 13:55:00,279.87,279.87,279.54,279.73,2100.0,279.1171,279.1171,278.788,278.9775,2100.0
2014-06-26 14:00:00,279.74,279.74,279.35,279.45,2400.0,278.9874,278.9874,278.5985,278.6982,2400.0
2014-06-26 14:05:00,279.54,279.78,279.44,279.45,6000.0,278.788,279.0273,278.6882,278.6982,6000.0
2014-06-26 14:10:00,279.6,279.77,279.51,279.59,4200.0,278.8478,279.0173,278.758,278.8378,4200.0
2014-06-26 14:15:00,279.57,279.8,279.51,279.51,2800.0,278.8179,279.0473,278.758,278.758,2800.0
2014-06-26 14:20:00,279.5,279.67,279.4,279.59,5300.0,278.7481,278.9176,278.6483,278.8378,5300.0
2014-06-26 14:25:00,279.54,279.75,279.48,279.75,2600.0,278.788,278.9974,278.7281,278.9974,2600.0
2014-06-26 14:30:00,279.59,279.66,279.36,279.36,1900.0,278.8378,278.9076,278.6084,278.6084,1900.0
2014-06-26 14:35:00,279.32,279.77,279.32,279.63,3500.0,278.5686,279.0173,278.5686,278.8777,3500.0
2014-06-26 14:40:00,279.73,279.82,279.5,279.75,2800.0,278.9775,279.0672,278.7481,278.9974,2800.0
2014-06-26 14:45:00,279.76,279.77,279.43,279.71,3500.0,279.0074,279.0173,278.6783,278.9575,3500.0
2014-06-26 14:50:00,279.57,279.89,279.42,279.88,2100.0,278.8179,279.137,278.6683,279.127,2100.0
2014-06-26 14:55:00,279.89,279.94,279.5,279.5,3600.0,279.137,279.1869,278.7481,278.7481,3600.0
2014-06-26 15:00:00,279.61,280.12,279.55,279.77,3900.0,278.8578,279.3664,278.7979,279.0173,3900.0
2014-06-26 15:05:00,279.81,280.6,279.71,280.6,3300.0,279.0572,279.8451,278.9575,279.8451,3300.0
2014-06-26 15:10:00,280.7,280.83,280.25,280.36,7100.0,279.9448,280.0745,279.4961,279.6058,7100.0
2014-06-26 15:15:00,280.36,280.36,279.94,279.94,6200.0,279.6058,279.6058,279.1869,279.1869,6200.0
2014-06-26 15:20:00,280.02,280.28,279.74,279.74,9800.0,279.2667,279.526,278.9874,278.9874,9800.0
2014-06-26 15:25:00,279.74,279.77,279.27,279.39,6600.0,278.9874,279.0173,278.5187,278.6384,6600.0
2014-06-26 15:30:00,279.46,279.8,279.36,279.73,6000.0,278.7082,279.0473,278.6084,278.9775,6000.0
2014-06-26 15:35:00,279.66,279.8,279.56,279.61,13000.0,278.9076,279.0473,278.8079,278.8578,13000.0
2014-06-26 15:40:00,279.69,279.8,279.55,279.69,9900.0,278.9376,279.0473,278.7979,278.9376,9900.0
2014-06-26 15:45:00,279.67,279.85,279.61,279.85,12000.0,278.9176,279.0971,278.8578,279.0971,12000.0
2014-06-26 15:50:00,279.9,279.94,279.65,279.66,14300.0,279.147,279.1869,278.8977,278.9076,14300.0
2014-06-26 15:55:00,279.66,279.93,279.66,279.8,50300.0,278.9076,279.1769,278.9076,279.0473,50300.0
2014-06-27 09:30:00,280.0,281.95,279.48,279.51,26900.0,279.2467,281.1915,278.7281,278.758,26900.0
2014-06-27 09:35:00,279.23,280.5,279.0,280.03,5400.0,278.4788,279.7454,278.2494,279.2766,5400.0
2014-06-27 09:40:00,280.5,280.54,278.49,278.49,8600.0,279.7454,279.7853,277.7408,277.7408,8600.0
2014-06-27 09:45:00,278.41,278.67,277.53,277.75,12700.0,277.661,277.9203,276.7834,277.0028,12700.0
2014-06-27 09:50:00,277.61,277.74,276.58,276.58,11300.0,276.8632,276.9928,275.8359,275.8359,11300.0
2014-06-27 09:55:00,276.67,276.78,269.5,271.8,77000.0,275.9257,276.0354,268.775,271.0688,77000.0
2014-06-27 10:00:00,271.82,275.38,271.18,275.0,32700.0,271.0887,274.6392,270.4505,274.2602,32700.0
2014-06-27 10:05:00,275.0,275.39,273.01,273.3,20400.0,274.2602,274.6491,272.2755,272.5647,20400.0
2014-06-27 10:10:00,273.38,273.58,272.64,272.8,59900.0,272.6445,272.844,271.9065,272.0661,59900.0
2014-06-27 10:15:00,272.85,272.92,272.35,272.89,9600.0,272.116,272.1858,271.6173,272.1559,9600.0
2014-06-27 10:20:00,272.85,273.12,272.58,272.96,22000.0,272.116,272.3852,271.8467,272.2257,22000.0
2014-06-27 10:25:00,272.87,273.0,271.78,271.97,33700.0,272.1359,272.2656,271.0488,271.2383,33700.0
2014-06-27 10:30:00,271.88,272.0,271.36,271.75,21300.0,271.1486,271.2682,270.63,271.0189,21300.0
2014-06-27 10:35:00,271.74,271.74,271.03,271.08,30300.0,271.0089,271.0089,270.3009,270.3507,30300.0
2014-06-27 10:40:00,271.2,272.4,271.12,272.0,20900.0,270.4704,271.6672,270.3906,271.2682,20900.0
2014-06-27 10:45:00,272.29,272.42,271.3,271.31,14800.0,271.5575,271.6871,270.5701,270.5801,14800.0
2014-06-27 10:50:00,271.39,271.64,270.59,270.69,26200.0,270.6599,270.9092,269.862,269.9618,26200.0
2014-06-27 10:55:00,270.65,270.85,270.0,270.33,27500.0,269.9219,270.1213,269.2736,269.6027,27500.0
2014-06-27 11:00:00,270.51,270.54,270.1,270.19,12300.0,269.7823,269.8122,269.3734,269.4631,12300.0
2014-06-27 11:05:00,270.13,270.29,269.62,270.28,32000.0,269.4033,269.5628,268.8947,269.5529,32000.0
2014-06-27 11:10:00,270.32,271.23,270.16,271.23,17600.0,269.5928,270.5003,269.4332,270.5003,17600.0
2014-06-27 11:15:00,271.32,272.22,271.32,272.22,8500.0,270.5901,271.4877,270.5901,271.4877,8500.0
2014-06-27 11:20:00,272.14,272.19,271.65,271.66,11700.0,271.4079,271.4577,270.9192,270.9292,11700.0
2014-06-27 11:25:00,271.63,271.8,271.33,271.5,11500.0,270.8992,271.0688,270.6,270.7696,11500.0
2014-06-27 11:30:00,271.55,271.84,271.5,271.56,15600.0,270.8195,271.1087,270.7696,270.8294,15600.0
2014-06-27 11:35:00,271.54,271.54,270.03,270.03,26800.0,270.8095,270.8095,269.3035,269.3035,26800.0
2014-06-27 11:40:00,270.02,271.25,270.0,270.64,18800.0,269.2936,270.5203,269.2736,269.9119,18800.0
2014-06-27 11:45:00,270.72,271.46,270.72,271.3,11800.0,269.9917,270.7297,269.9917,270.5701,11800.0
2014-06-27 11:50:00,271.38,271.85,271.32,271.8,6000.0,270.6499,271.1187,270.5901,271.0688,6000.0
2014-06-27 11:55:00,271.79,271.8,271.51,271.65,6400.0,271.0588,271.0688,270.7796,270.9192,6400.0
2014-06-27 12:00:00,271.65,271.8,271.27,271.8,7000.0,270.9192,271.0688,270.5402,271.0688,7000.0
2014-06-27 12:05:00,271.8,272.0,271.39,271.52,9200.0,271.0688,271.2682,270.6599,270.7895,9200.0
2014-06-27 12:10:00,271.49,271.8,271.49,271.7,4700.0,270.7596,271.0688,270.7596,270.9691,4700.0
2014-06-27 12:15:00,271.72,271.83,271.6,271.77,8600.0,270.989,271.0987,270.8693,271.0389,8600.0
2014-06-27 12:20:00,271.8,271.88,271.64,271.87,7400.0,271.0688,271.1486,270.9092,271.1386,7400.0
2014-06-27 12:25:00,271.88,271.93,271.25,271.41,14300.0,271.1486,271.1984,270.5203,270.6798,14300.0
2014-06-27 12:30:00,271.39,271.81,271.2,271.81,3400.0,270.6599,271.0788,270.4704,271.0788,3400.0
2014-06-27 12:35:00,271.86,272.86,271.86,272.57,8000.0,271.1286,272.1259,271.1286,271.8367,8000.0
2014-06-27 12:40:00,272.4,272.69,271.78,271.92,5200.0,271.6672,271.9564,271.0488,271.1885,5200.0
2014-06-27 12:45:00,271.96,272.07,271.68,271.68,3900.0,271.2284,271.3381,270.9491,270.9491,3900.0
2014-06-27 12:50:00,271.66,271.93,271.66,271.93,1600.0,270.9292,271.1984,270.9292,271.1984,1600.0
2014-06-27 12:55:00,271.94,272.01,271.92,271.98,4700.0,271.2084,271.2782,271.1885,271.2483,4700.0
2014-06-27 13:00:00,271.8,272.0,271.8,271.81,4300.0,271.0688,271.2682,271.0688,271.0788,4300.0
2014-06-27 13:05:00,271.96,271.96,271.77,271.94,2100.0,271.2284,271.2284,271.0389,271.2084,2100.0
2014-06-27 13:10:00,271.96,272.0,271.72,271.82,3700.0,271.2284,271.2682,270.989,271.0887,3700.0
2014-06-27 13:15:00,271.94,271.95,271.09,271.34,10500.0,271.2084,271.2184,270.3607,270.61,10500.0
2014-06-27 13:20:00,271.37,271.55,271.2,271.55,3600.0,270.6399,270.8195,270.4704,270.8195,3600.0
2014-06-27 13:25:00,271.53,272.0,271.5,272.0,13800.0,270.7995,271.2682,270.7696,271.2682,13800.0
2014-06-27 13:30:00,272.0,272.39,271.85,272.39,47100.0,271.2682,271.6572,271.1187,271.6572,47100.0
2014-06-27 13:35:00,272.06,272.99,272.06,272.99,29900.0,271.3281,272.2556,271.3281,272.2556,29900.0
2014-06-27 13:40:00,272.92,273.67,272.55,273.14,11300.0,272.1858,272.9338,271.8168,272.4052,11300.0
2014-06-27 13:45:00,273.0,273.44,272.57,272.57,6400.0,272.2656,272.7044,271.8367,271.8367,6400.0
2014-06-27 13:50:00,272.8,272.98,272.7,272.82,1200.0,272.0661,272.2456,271.9664,272.086,1200.0
2014-06-27 13:55:00,272.97,273.0,272.66,272.79,5400.0,272.2356,272.2656,271.9265,272.0561,5400.0
2014-06-27 14:00:00,272.56,272.71,272.33,272.6,2600.0,271.8267,271.9763,271.5974,271.8666,2600.0
2014-06-27 14:05:00,272.55,272.8,272.25,272.48,7500.0,271.8168,272.0661,271.5176,271.747,7500.0
2014-06-27 14:10:00,272.39,272.67,272.34,272.53,18100.0,271.6572,271.9364,271.6073,271.7968,18100.0
2014-06-27 14:15:00,272.53,272.62,272.4,272.49,10800.0,271.7968,271.8866,271.6672,271.7569,10800.0
2014-06-27 14:20:00,272.49,272.8,272.45,272.48,10500.0,271.7569,272.0661,271.717,271.747,10500.0
2014-06-27 14:25:00,272.74,272.95,272.58,272.95,13600.0,272.0063,272.2157,271.8467,272.2157,13600.0
2014-06-27 14:30:00,272.98,273.63,272.98,273.63,12300.0,272.2456,272.8939,272.2456,272.8939,12300.0
2014-06-27 14:35:00,273.65,274.41,273.65,274.24,9700.0,272.9138,273.6718,272.9138,273.5022,9700.0
2014-06-27 14:40:00,274.31,274.89,274.31,274.88,16700.0,273.572,274.1505,273.572,274.1405,16700.0
2014-06-27 14:45:00,274.81,275.57,274.81,275.39,22500.0,274.0707,274.8286,274.0707,274.6491,22500.0
2014-06-27 14:50:00,275.39,275.66,275.19,275.37,25200.0,274.6491,274.9184,274.4497,274.6292,25200.0
2014-06-27 14:55:00,275.37,276.27,275.37,275.7,27200.0,274.6292,275.5268,274.6292,274.9583,27200.0
2014-06-27 15:00:00,275.9,276.02,275.01,275.63,15100.0,275.1578,275.2774,274.2701,274.8885,15100.0
2014-06-27 15:05:00,275.58,276.01,275.38,275.94,9200.0,274.8386,275.2675,274.6392,275.1976,9200.0
2014-06-27 15:10:00,276.08,276.46,275.94,276.4,9100.0,275.3373,275.7162,275.1976,275.6564,9100.0
2014-06-27 15:15:00,276.4,276.58,275.98,276.25,24000.0,275.6564,275.8359,275.2375,275.5068,24000.0
2014-06-27 15:20:00,276.25,276.9,276.25,276.9,9300.0,275.5068,276.1551,275.5068,276.1551,9300.0
2014-06-27 15:25:00,276.9,277.2,276.7,277.03,14200.0,276.1551,276.4543,275.9556,276.2847,14200.0
2014-06-27 15:30:00,276.81,277.31,276.81,277.31,9400.0,276.0653,276.564,276.0653,276.564,9400.0
2014-06-27 15:35:00,277.31,277.64,276.95,277.35,10300.0,276.564,276.8931,276.2049,276.6039,10300.0
2014-06-27 15:40:00,277.35,277.75,277.11,277.72,8100.0,276.6039,277.0028,276.3645,276.9729,8100.0
2014-06-27 15:45:00,277.74,277.74,276.78,276.96,12800.0,276.9928,276.9928,276.0354,276.2149,12800.0
2014-06-27 15:50:00,277.15,277.19,276.59,276.92,24700.0,276.4044,276.4443,275.8459,276.175,24700.0
2014-06-27 15:55:00,276.91,277.49,276.73,277.27,23500.0,276.165,276.7435,275.9855,276.5241,23500.0
2014-06-30 09:30:00,277.29,277.34,273.98,276.57,47800.0,276.544,276.5939,273.2429,275.826,47800.0
2014-06-30 09:35:00,276.57,279.0,276.32,279.0,26000.0,275.826,278.2494,275.5766,278.2494,26000.0
2014-06-30 09:40:00,279.0,280.44,279.0,279.33,20500.0,278.2494,279.6855,278.2494,278.5785,20500.0
2014-06-30 09:45:00,279.72,281.0,279.72,280.92,34600.0,278.9675,280.244,278.9675,280.1643,34600.0
2014-06-30 09:50:00,281.23,282.33,281.02,282.2,26000.0,280.4734,281.5705,280.264,281.4408,26000.0
2014-06-30 09:55:00,282.31,283.0,281.49,281.93,26700.0,281.5505,282.2387,280.7327,281.1715,26700.0
2014-06-30 10:00:00,281.95,281.95,280.3,280.3,16100.0,281.1915,281.1915,279.5459,279.5459,16100.0
2014-06-30 10:05:00,280.48,281.67,280.31,281.58,17900.0,279.7254,280.9122,279.5559,280.8225,17900.0
2014-06-30 10:10:00,281.6,281.66,280.96,281.5,13000.0,280.8424,280.9023,280.2041,280.7427,13000.0
2014-06-30 10:15:00,281.5,281.5,280.21,280.45,15600.0,280.7427,280.7427,279.4562,279.6955,15600.0
2014-06-30 10:20:00,280.25,280.74,279.95,280.42,14900.0,279.4961,279.9847,279.1969,279.6656,14900.0
2014-06-30 10:25:00,280.42,281.14,280.03,280.98,11900.0,279.6656,280.3837,279.2766,280.2241,11900.0
2014-06-30 10:30:00,280.88,281.97,280.88,281.97,8800.0,280.1244,281.2114,280.1244,281.2114,8800.0
2014-06-30 10:35:00,282.09,282.48,281.62,282.2,11600.0,281.3311,281.7201,280.8624,281.4408,11600.0
2014-06-30 10:40:00,282.18,282.44,281.8,282.1,9600.0,281.4209,281.6802,281.0419,281.3411,9600.0
2014-06-30 10:45:00,282.1,282.64,282.1,282.44,9800.0,281.3411,281.8796,281.3411,281.6802,9800.0
2014-06-30 10:50:00,282.44,282.77,282.25,282.73,5900.0,281.6802,282.0093,281.4907,281.9694,5900.0
2014-06-30 10:55:00,282.77,282.77,281.71,282.1,12000.0,282.0093,282.0093,280.9521,281.3411,12000.0
2014-06-30 11:00:00,282.07,282.5,282.07,282.45,9500.0,281.3112,281.74,281.3112,281.6901,9500.0
2014-06-30 11:05:00,282.29,282.8,281.84,282.8,12500.0,281.5306,282.0392,281.0818,282.0392,12500.0
2014-06-30 11:10:00,282.44,283.17,282.41,282.96,20100.0,281.6802,282.4082,281.6502,282.1988,20100.0
2014-06-30 11:15:00,282.93,282.93,282.22,282.24,6300.0,282.1688,282.1688,281.4608,281.4807,6300.0
2014-06-30 11:20:00,282.45,282.54,282.07,282.42,5100.0,281.6901,281.7799,281.3112,281.6602,5100.0
2014-06-30 11:25:00,282.55,283.17,282.55,283.01,6800.0,281.7899,282.4082,281.7899,282.2486,6800.0
2014-06-30 11:30:00,283.01,284.16,283.01,284.16,8000.0,282.2486,283.3955,282.2486,283.3955,8000.0
2014-06-30 11:35:00,284.24,284.76,284.02,284.76,9900.0,283.4753,283.9939,283.2559,283.9939,9900.0
2014-06-30 11:40:00,284.76,284.92,284.51,284.51,4900.0,283.9939,284.1535,283.7446,283.7446,4900.0
2014-06-30 11:45:00,284.51,284.7,284.0,284.0,8900.0,283.7446,283.9341,283.236,283.236,8900.0
2014-06-30 11:50:00,284.09,284.54,284.09,284.19,8600.0,283.3257,283.7745,283.3257,283.4255,8600.0
2014-06-30 11:55:00,284.11,284.11,283.74,283.98,5600.0,283.3457,283.3457,282.9767,283.216,5600.0
2014-06-30 12:00:00,283.93,283.93,283.61,283.75,7000.0,283.1662,283.1662,282.847,282.9866,7000.0
2014-06-30 12:05:00,283.87,283.88,283.5,283.72,8200.0,283.1063,283.1163,282.7373,282.9567,8200.0
2014-06-30 12:10:00,283.86,284.1,283.79,283.88,12600.0,283.0963,283.3357,283.0265,283.1163,12600.0
2014-06-30 12:15:00,283.96,284.05,283.44,283.56,5500.0,283.1961,283.2858,282.6775,282.7971,5500.0
2014-06-30 12:20:00,283.56,283.68,282.83,283.09,15100.0,282.7971,282.9168,282.0691,282.3284,15100.0
2014-06-30 12:25:00,283.05,283.16,282.51,282.82,8900.0,282.2885,282.3982,281.75,282.0591,8900.0
2014-06-30 12:30:00,282.64,282.86,282.49,282.86,3600.0,281.8796,282.099,281.73,282.099,3600.0
2014-06-30 12:35:00,282.79,283.03,282.77,283.0,2000.0,282.0292,282.2686,282.0093,282.2387,2000.0
2014-06-30 12:40:00,283.0,283.28,282.85,283.28,4700.0,282.2387,282.5179,282.0891,282.5179,4700.0
2014-06-30 12:45:00,283.35,283.87,283.35,283.87,5300.0,282.5877,283.1063,282.5877,283.1063,5300.0
2014-06-30 12:50:00,283.79,284.3,283.73,284.12,4100.0,283.0265,283.5352,282.9667,283.3556,4100.0
2014-06-30 12:55:00,284.38,284.44,284.21,284.3,5600.0,283.6149,283.6748,283.4454,283.5352,5600.0
2014-06-30 13:00:00,284.3,284.47,284.27,284.27,2800.0,283.5352,283.7047,283.5052,283.5052,2800.0
2014-06-30 13:05:00,284.32,284.32,283.66,283.66,4900.0,283.5551,283.5551,282.8969,282.8969,4900.0
2014-06-30 13:10:00,283.64,283.74,283.64,283.72,3100.0,282.8769,282.9767,282.8769,282.9567,3100.0
2014-06-30 13:15:00,283.65,283.65,283.53,283.58,3400.0,282.8869,282.8869,282.7672,282.8171,3400.0
2014-06-30 13:20:00,283.63,283.73,283.38,283.51,5900.0,282.867,282.9667,282.6176,282.7473,5900.0
2014-06-30 13:25:00,283.55,283.85,283.55,283.84,6200.0,282.7872,283.0864,282.7872,283.0764,6200.0
2014-06-30 13:30:00,283.84,283.98,283.61,283.94,5000.0,283.0764,283.216,282.847,283.1761,5000.0
2014-06-30 13:35:00,283.97,284.27,283.96,284.27,6000.0,283.206,283.5052,283.1961,283.5052,6000.0
2014-06-30 13:40:00,284.41,284.42,283.8,283.8,9900.0,283.6449,283.6548,283.0365,283.0365,9900.0
2014-06-30 13:45:00,283.8,283.9,283.51,283.82,3500.0,283.0365,283.1362,282.7473,283.0564,3500.0
2014-06-30 13:50:00,283.83,283.91,283.43,283.5,9600.0,283.0664,283.1462,282.6675,282.7373,9600.0
2014-06-30 13:55:00,283.64,283.66,283.1,283.2,5600.0,282.8769,282.8969,282.3384,282.4381,5600.0
2014-06-30 14:00:00,283.2,283.25,283.06,283.25,10000.0,282.4381,282.488,282.2985,282.488,10000.0
2014-06-30 14:05:00,283.25,283.35,282.98,283.22,7000.0,282.488,282.5877,282.2187,282.4581,7000.0
2014-06-30 14:10:00,283.19,283.19,283.02,283.05,12900.0,282.4281,282.4281,282.2586,282.2885,12900.0
2014-06-30 14:15:00,283.08,283.23,283.06,283.15,4100.0,282.3184,282.468,282.2985,282.3883,4100.0
2014-06-30 14:20:00,283.16,283.24,283.04,283.05,7300.0,282.3982,282.478,282.2785,282.2885,7300.0
2014-06-30 14:25:00,283.05,283.05,282.61,282.69,6400.0,282.2885,282.2885,281.8497,281.9295,6400.0
2014-06-30 14:30:00,282.77,283.2,282.62,283.18,6600.0,282.0093,282.4381,281.8597,282.4182,6600.0
2014-06-30 14:35:00,283.23,283.3,283.23,283.3,1800.0,282.468,282.5378,282.468,282.5378,1800.0
2014-06-30 14:40:00,283.3,283.3,283.01,283.07,6300.0,282.5378,282.5378,282.2486,282.3085,6300.0
2014-06-30 14:45:00,283.07,283.07,282.79,282.88,3600.0,282.3085,282.3085,282.0292,282.119,3600.0
2014-06-30 14:50:00,282.94,283.1,282.67,282.67,6100.0,282.1788,282.3384,281.9095,281.9095,6100.0
2014-06-30 14:55:00,282.76,282.98,282.73,282.73,3900.0,281.9993,282.2187,281.9694,281.9694,3900.0
2014-06-30 15:00:00,282.73,282.86,282.49,282.49,5700.0,281.9694,282.099,281.73,281.73,5700.0
2014-06-30 15:05:00,282.59,282.85,282.44,282.73,14400.0,281.8298,282.0891,281.6802,281.9694,14400.0
2014-06-30 15:10:00,282.81,283.32,282.81,283.16,10200.0,282.0492,282.5578,282.0492,282.3982,10200.0
2014-06-30 15:15:00,283.27,283.42,283.12,283.13,11900.0,282.5079,282.6575,282.3583,282.3683,11900.0
2014-06-30 15:20:00,283.09,283.34,283.08,283.32,14300.0,282.3284,282.5777,282.3184,282.5578,14300.0
2014-06-30 15:25:00,283.32,283.57,283.09,283.46,30300.0,282.5578,282.8071,282.3284,282.6974,30300.0
2014-06-30 15:30:00,283.46,283.96,283.46,283.92,14400.0,282.6974,283.1961,282.6974,283.1562,14400.0
2014-06-30 15:35:00,283.91,284.0,283.73,283.82,9300.0,283.1462,283.236,282.9667,283.0564,9300.0
2014-06-30 15:40:00,283.81,283.81,282.88,283.0,10600.0,283.0465,283.0465,282.119,282.2387,10600.0
2014-06-30 15:45:00,282.99,283.19,282.69,282.69,15600.0,282.2287,282.4281,281.9295,281.9295,15600.0
2014-06-30 15:50:00,282.76,282.9,282.36,282.36,11600.0,281.9993,282.1389,281.6004,281.6004,11600.0
2014-06-30 15:55:00,282.38,282.5,282.31,282.48,17300.0,281.6203,281.74,281.5505,281.7201,17300.0
2014-07-01 09:30:00,285.5,289.85,285.06,289.81,51300.0,284.7319,289.0702,284.2931,289.0303,51300.0
2014-07-01 09:35:00,289.8,297.69,289.66,297.0,127800.0,289.0204,296.8891,288.8807,296.201,127800.0
2014-07-01 09:40:00,297.27,299.0,296.18,297.0,73700.0,296.4703,298.1956,295.3832,296.201,73700.0
2014-07-01 09:45:00,297.0,297.99,295.24,296.67,41300.0,296.201,297.1883,294.4457,295.8719,41300.0
2014-07-01 09:50:00,296.75,296.99,293.66,293.72,35900.0,295.9517,296.191,292.87,292.9298,35900.0
2014-07-01 09:55:00,293.88,294.59,292.11,293.95,30300.0,293.0894,293.7975,291.3241,293.1592,30300.0
2014-07-01 10:00:00,294.0,295.44,293.57,294.82,37700.0,293.2091,294.6452,292.7802,294.0269,37700.0
2014-07-01 10:05:00,294.82,295.87,294.25,295.2,24700.0,294.0269,295.074,293.4584,294.4058,24700.0
2014-07-01 10:10:00,295.2,297.41,294.72,296.98,38500.0,294.4058,296.6099,293.9271,296.181,38500.0
2014-07-01 10:15:00,297.2,297.87,296.95,297.32,23200.0,296.4005,297.0687,296.1511,296.5201,23200.0
2014-07-01 10:20:00,297.49,297.55,296.41,297.36,13800.0,296.6897,296.7495,295.6126,296.56,13800.0
2014-07-01 10:25:00,297.35,298.34,297.31,298.01,21900.0,296.55,297.5374,296.5102,297.2083,21900.0
2014-07-01 10:30:00,298.33,299.32,298.02,299.05,26200.0,297.5274,298.5147,297.2182,298.2455,26200.0
2014-07-01 10:35:00,299.05,299.95,298.82,299.9,18200.0,298.2455,299.1431,298.0161,299.0932,18200.0
2014-07-01 10:40:00,299.81,299.87,298.72,298.9,24400.0,299.0034,299.0633,297.9164,298.0959,24400.0
2014-07-01 10:45:00,298.9,299.18,298.76,299.07,11700.0,298.0959,298.3751,297.9563,298.2654,11700.0
2014-07-01 10:50:00,299.07,299.07,297.76,298.42,29300.0,298.2654,298.2654,296.9589,297.6172,29300.0
2014-07-01 10:55:00,298.31,298.74,298.1,298.74,10100.0,297.5075,297.9363,297.298,297.9363,10100.0
2014-07-01 11:00:00,298.9,299.54,298.74,299.54,13300.0,298.0959,298.7342,297.9363,298.7342,13300.0
2014-07-01 11:05:00,299.57,299.95,299.56,299.85,13600.0,298.7641,299.1431,298.7541,299.0433,13600.0
2014-07-01 11:10:00,299.83,301.23,299.83,301.22,34800.0,299.0234,300.4196,299.0234,300.4096,34800.0
2014-07-01 11:15:00,301.14,301.7,301.1,301.18,24100.0,300.3299,300.8883,300.29,300.3697,24100.0
2014-07-01 11:20:00,301.22,301.22,300.83,301.01,8700.0,300.4096,300.4096,300.0207,300.2002,8700.0
2014-07-01 11:25:00,301.01,301.24,300.89,301.24,5200.0,300.2002,300.4296,300.0805,300.4296,5200.0
2014-07-01 11:30:00,301.37,301.53,301.11,301.5,6500.0,300.5592,300.7188,300.2999,300.6889,6500.0
2014-07-01 11:35:00,301.5,301.62,301.28,301.28,13400.0,300.6889,300.8086,300.4695,300.4695,13400.0
2014-07-01 11:40:00,301.3,301.5,301.1,301.36,21800.0,300.4894,300.6889,300.29,300.5493,21800.0
2014-07-01 11:45:00,301.11,301.2,300.04,300.04,13500.0,300.2999,300.3897,299.2328,299.2328,13500.0
2014-07-01 11:50:00,299.97,300.14,299.51,299.76,13400.0,299.163,299.3325,298.7042,298.9536,13400.0
2014-07-01 11:55:00,299.72,300.17,299.55,300.17,8900.0,298.9137,299.3625,298.7441,299.3625,8900.0
2014-07-01 12:00:00,300.38,300.74,300.07,300.57,6700.0,299.5719,299.9309,299.2627,299.7614,6700.0
2014-07-01 12:05:00,300.59,300.94,300.59,300.84,5900.0,299.7813,300.1304,299.7813,300.0307,5900.0
2014-07-01 12:10:00,300.96,300.96,300.55,300.69,5700.0,300.1503,300.1503,299.7414,299.8811,5700.0
2014-07-01 12:15:00,300.71,301.0,300.55,300.76,5300.0,299.901,300.1902,299.7414,299.9509,5300.0
2014-07-01 12:20:00,300.77,301.16,300.77,301.06,5300.0,299.9608,300.3498,299.9608,300.2501,5300.0
2014-07-01 12:25:00,301.13,302.07,301.13,302.0,19200.0,300.3199,301.2574,300.3199,301.1875,19200.0
2014-07-01 12:30:00,302.0,302.19,301.48,301.5,9000.0,301.1875,301.377,300.6689,300.6889,9000.0
2014-07-01 12:35:00,301.53,301.81,301.44,301.44,13800.0,300.7188,300.9981,300.629,300.629,13800.0
2014-07-01 12:40:00,301.44,301.55,301.16,301.2,12300.0,300.629,300.7387,300.3498,300.3897,12300.0
2014-07-01 12:45:00,301.18,301.18,300.55,300.66,9900.0,300.3697,300.3697,299.7414,299.8511,9900.0
2014-07-01 12:50:00,300.66,300.96,300.31,300.31,12800.0,299.8511,300.1503,299.5021,299.5021,12800.0
2014-07-01 12:55:00,300.3,300.78,300.22,300.67,8800.0,299.4921,299.9708,299.4123,299.8611,8800.0
2014-07-01 13:00:00,300.67,300.99,300.59,300.93,8300.0,299.8611,300.1803,299.7813,300.1204,8300.0
2014-07-01 13:05:00,301.13,301.23,300.89,301.18,6000.0,300.3199,300.4196,300.0805,300.3697,6000.0
2014-07-01 13:10:00,301.17,301.65,301.04,301.51,9700.0,300.3598,300.8385,300.2301,300.6989,9700.0
2014-07-01 13:15:00,301.7,301.7,300.89,301.2,15300.0,300.8883,300.8883,300.0805,300.3897,15300.0
2014-07-01 13:20:00,301.22,301.65,301.21,301.46,11500.0,300.4096,300.8385,300.3997,300.649,11500.0
2014-07-01 13:25:00,301.59,301.65,301.35,301.45,6600.0,300.7786,300.8385,300.5393,300.639,6600.0
2014-07-01 13:30:00,301.63,302.37,301.52,302.3,11700.0,300.8185,301.5565,300.7088,301.4867,11700.0
2014-07-01 13:35:00,302.33,302.96,302.33,302.96,14900.0,301.5167,302.145,301.5167,302.145,14900.0
2014-07-01 13:40:00,302.96,302.97,302.33,302.56,11800.0,302.145,302.1549,301.5167,301.746,11800.0
2014-07-01 13:45:00,302.58,302.89,302.56,302.87,7900.0,301.766,302.0751,301.746,302.0552,7900.0
2014-07-01 13:50:00,302.87,303.0,302.6,302.85,4400.0,302.0552,302.1848,301.7859,302.0353,4400.0
2014-07-01 13:55:00,302.79,303.11,302.79,303.05,13300.0,301.9754,302.2946,301.9754,302.2347,13300.0
2014-07-01 14:00:00,302.99,303.42,302.79,303.27,14300.0,302.1749,302.6037,301.9754,302.4541,14300.0
2014-07-01 14:05:00,303.26,303.36,303.09,303.36,5700.0,302.4441,302.5439,302.2746,302.5439,5700.0
2014-07-01 14:10:00,303.38,303.64,303.33,303.56,10600.0,302.5638,302.8231,302.514,302.7433,10600.0
2014-07-01 14:15:00,303.57,303.7,303.12,303.31,9400.0,302.7533,302.883,302.3045,302.494,9400.0
2014-07-01 14:20:00,303.12,303.24,303.0,303.0,7700.0,302.3045,302.4242,302.1848,302.1848,7700.0
2014-07-01 14:25:00,303.17,303.38,303.0,303.25,9700.0,302.3544,302.5638,302.1848,302.4342,9700.0
2014-07-01 14:30:00,303.26,303.55,302.71,302.75,16900.0,302.4441,302.7334,301.8956,301.9355,16900.0
2014-07-01 14:35:00,302.59,302.69,302.2,302.45,10100.0,301.776,301.8757,301.387,301.6363,10100.0
2014-07-01 14:40:00,302.61,302.91,302.61,302.75,6800.0,301.7959,302.0951,301.7959,301.9355,6800.0
2014-07-01 14:45:00,302.55,303.26,302.55,303.26,11800.0,301.7361,302.4441,301.7361,302.4441,11800.0
2014-07-01 14:50:00,303.3,303.52,303.18,303.46,9500.0,302.484,302.7035,302.3644,302.6436,9500.0
2014-07-01 14:55:00,303.38,303.46,303.1,303.39,10300.0,302.5638,302.6436,302.2846,302.5738,10300.0
2014-07-01 15:00:00,303.38,303.62,303.18,303.45,14300.0,302.5638,302.8032,302.3644,302.6336,14300.0
2014-07-01 15:05:00,303.5,304.1,303.5,304.1,15600.0,302.6835,303.2819,302.6835,303.2819,15600.0
2014-07-01 15:10:00,304.1,304.22,303.88,304.14,16800.0,303.2819,303.4016,303.0625,303.3218,16800.0
2014-07-01 15:15:00,304.01,304.23,303.54,304.2,15100.0,303.1921,303.4115,302.7234,303.3816,15100.0
2014-07-01 15:20:00,304.11,304.19,303.8,303.87,14400.0,303.2919,303.3716,302.9827,303.0525,14400.0
2014-07-01 15:25:00,303.83,303.97,303.64,303.87,13700.0,303.0126,303.1522,302.8231,303.0525,13700.0
2014-07-01 15:30:00,303.86,303.98,303.73,303.98,14100.0,303.0425,303.1622,302.9129,303.1622,14100.0
2014-07-01 15:35:00,303.98,304.31,303.93,304.31,13600.0,303.1622,303.4913,303.1123,303.4913,13600.0
2014-07-01 15:40:00,304.31,304.41,303.8,303.83,16800.0,303.4913,303.5911,302.9827,303.0126,16800.0
2014-07-01 15:45:00,303.85,304.0,303.4,303.68,22300.0,303.0326,303.1822,302.5838,302.863,22300.0
2014-07-01 15:50:00,303.71,304.01,303.58,303.63,24700.0,302.8929,303.1921,302.7633,302.8132,24700.0
2014-07-01 15:55:00,303.63,303.81,303.33,303.43,38600.0,302.8132,302.9927,302.514,302.6137,38600.0
2014-07-02 09:30:00,302.47,303.01,300.01,301.55,34700.0,301.6563,302.1948,299.2029,300.7387,34700.0
2014-07-02 09:35:00,301.57,302.0,300.87,301.15,19500.0,300.7587,301.1875,300.0606,300.3398,19500.0
2014-07-02 09:40:00,301.15,301.15,298.29,299.15,38200.0,300.3398,300.3398,297.4875,298.3452,38200.0
2014-07-02 09:45:00,299.45,300.43,299.06,300.28,19400.0,298.6444,299.6218,298.2554,299.4722,19400.0
2014-07-02 09:50:00,300.43,300.91,299.89,300.69,25700.0,299.6218,300.1005,299.0832,299.8811,25700.0
2014-07-02 09:55:00,300.77,300.77,299.03,299.73,32300.0,299.9608,299.9608,298.2255,298.9236,32300.0
2014-07-02 10:00:00,299.54,299.94,298.8,299.04,41800.0,298.7342,299.1331,297.9961,298.2355,41800.0
2014-07-02 10:05:00,299.1,300.15,299.06,300.15,24900.0,298.2953,299.3425,298.2554,299.3425,24900.0
2014-07-02 10:10:00,299.94,300.67,299.65,300.06,18000.0,299.1331,299.8611,298.8439,299.2528,18000.0
2014-07-02 10:15:00,300.06,302.7,300.0,302.61,15000.0,299.2528,301.8857,299.1929,301.7959,15000.0
2014-07-02 10:20:00,302.57,305.5,302.57,305.31,31800.0,301.756,304.6781,301.756,304.4886,31800.0
2014-07-02 10:25:00,305.32,305.69,304.97,305.2,14900.0,304.4986,304.8676,304.1495,304.3789,14900.0
2014-07-02 10:30:00,305.14,305.33,304.37,304.94,9000.0,304.3191,304.5086,303.5512,304.1196,9000.0
2014-07-02 10:35:00,305.28,306.37,305.16,306.35,25500.0,304.4587,305.5458,304.339,305.5258,25500.0
2014-07-02 10:40:00,306.26,307.6,305.9,306.94,25200.0,305.4361,306.7725,305.077,306.1142,25200.0
2014-07-02 10:45:00,307.19,308.1,306.81,308.1,26700.0,306.3636,307.2711,305.9846,307.2711,26700.0
2014-07-02 10:50:00,308.22,308.35,306.55,306.56,12800.0,307.3908,307.5205,305.7253,305.7353,12800.0
2014-07-02 10:55:00,306.66,307.35,306.5,307.01,11500.0,305.835,306.5231,305.6754,306.1841,11500.0
2014-07-02 11:00:00,307.12,308.22,307.12,307.46,7800.0,306.2938,307.3908,306.2938,306.6329,7800.0
2014-07-02 11:05:00,307.46,307.46,306.45,306.67,9000.0,306.6329,306.6329,305.6256,305.845,9000.0
2014-07-02 11:10:00,306.75,306.95,306.31,306.75,32700.0,305.9248,306.1242,305.4859,305.9248,32700.0
2014-07-02 11:15:00,306.77,307.42,306.77,307.24,9300.0,305.9447,306.593,305.9447,306.4134,9300.0
2014-07-02 11:20:00,307.24,307.68,307.21,307.59,5200.0,306.4134,306.8523,306.3835,306.7625,5200.0
2014-07-02 11:25:00,307.68,308.71,307.4,308.69,7800.0,306.8523,307.8795,306.573,307.8595,7800.0
2014-07-02 11:30:00,308.66,308.96,308.53,308.73,9400.0,307.8296,308.1288,307.7,307.8994,9400.0
2014-07-02 11:35:00,308.73,309.89,308.73,309.4,11500.0,307.8994,309.0563,307.8994,308.5676,11500.0
2014-07-02 11:40:00,309.66,309.76,309.4,309.54,8400.0,308.8269,308.9267,308.5676,308.7073,8400.0
2014-07-02 11:45:00,309.36,309.98,309.36,309.98,10500.0,308.5277,309.1461,308.5277,309.1461,10500.0
2014-07-02 11:50:00,309.91,309.98,309.79,309.85,11000.0,309.0763,309.1461,308.9566,309.0164,11000.0
2014-07-02 11:55:00,309.86,310.39,309.73,310.15,19100.0,309.0264,309.555,308.8967,309.3156,19100.0
2014-07-02 12:00:00,310.5,310.86,310.02,310.85,13800.0,309.6647,310.0237,309.186,310.0137,13800.0
2014-07-02 12:05:00,310.85,311.14,310.66,310.96,9000.0,310.0137,310.303,309.8242,310.1234,9000.0
2014-07-02 12:10:00,311.12,311.61,310.96,311.5,8200.0,310.283,310.7717,310.1234,310.662,8200.0
2014-07-02 12:15:00,311.7,312.02,311.53,311.55,14300.0,310.8614,311.1806,310.6919,310.7118,14300.0
2014-07-02 12:20:00,311.33,311.62,311.29,311.5,4500.0,310.4924,310.7817,310.4525,310.662,4500.0
2014-07-02 12:25:00,311.51,311.63,310.45,310.45,13000.0,310.672,310.7916,309.6148,309.6148,13000.0
2014-07-02 12:30:00,310.45,310.45,309.48,309.72,14100.0,309.6148,309.6148,308.6474,308.8868,14100.0
2014-07-02 12:35:00,309.56,309.85,309.49,309.65,3500.0,308.7272,309.0164,308.6574,308.817,3500.0
2014-07-02 12:40:00,309.85,310.5,309.85,310.39,11800.0,309.0164,309.6647,309.0164,309.555,11800.0
2014-07-02 12:45:00,310.34,310.46,310.16,310.32,4300.0,309.5051,309.6248,309.3256,309.4852,4300.0
2014-07-02 12:50:00,310.37,310.5,309.78,309.79,3200.0,309.535,309.6647,308.9466,308.9566,3200.0
2014-07-02 12:55:00,309.8,310.14,309.78,309.92,7200.0,308.9666,309.3056,308.9466,309.0862,7200.0
2014-07-02 13:00:00,310.13,310.16,310.0,310.1,6300.0,309.2957,309.3256,309.166,309.2657,6300.0
2014-07-02 13:05:00,310.03,310.03,309.61,309.83,8900.0,309.1959,309.1959,308.7771,308.9965,8900.0
2014-07-02 13:10:00,309.84,309.98,309.76,309.93,3000.0,309.0064,309.1461,308.9267,309.0962,3000.0
2014-07-02 13:15:00,309.96,310.46,309.89,310.46,6300.0,309.1261,309.6248,309.0563,309.6248,6300.0
2014-07-02 13:20:00,310.46,311.24,310.46,311.18,10200.0,309.6248,310.4027,309.6248,310.3428,10200.0
2014-07-02 13:25:00,311.37,311.5,311.03,311.5,5600.0,310.5323,310.662,310.1932,310.662,5600.0
2014-07-02 13:30:00,311.27,311.48,311.08,311.27,8500.0,310.4326,310.642,310.2431,310.4326,8500.0
2014-07-02 13:35:00,311.26,311.3,310.66,311.07,7800.0,310.4226,310.4625,309.8242,310.2331,7800.0
2014-07-02 13:40:00,311.09,311.75,311.05,311.49,8000.0,310.2531,310.9113,310.2132,310.652,8000.0
2014-07-02 13:45:00,311.31,311.39,310.78,310.78,16100.0,310.4725,310.5523,309.9439,309.9439,16100.0
2014-07-02 13:50:00,310.79,311.33,310.78,311.28,8900.0,309.9539,310.4924,309.9439,310.4426,8900.0
2014-07-02 13:55:00,311.28,311.79,311.15,311.72,8000.0,310.4426,310.9512,310.3129,310.8814,8000.0
2014-07-02 14:00:00,311.72,312.12,311.72,311.9,7200.0,310.8814,311.2803,310.8814,311.0609,7200.0
2014-07-02 14:05:00,311.9,311.97,311.54,311.54,6600.0,311.0609,311.1307,310.7019,310.7019,6600.0
2014-07-02 14:10:00,311.62,311.81,311.21,311.37,4400.0,310.7817,310.9711,310.3728,310.5323,4400.0
2014-07-02 14:15:00,311.37,311.39,310.77,310.8,4800.0,310.5323,310.5523,309.9339,309.9639,4800.0
2014-07-02 14:20:00,310.8,310.84,309.83,309.83,7900.0,309.9639,310.0038,308.9965,308.9965,7900.0
2014-07-02 14:25:00,310.0,310.0,308.8,308.8,16800.0,309.166,309.166,307.9692,307.9692,16800.0
2014-07-02 14:30:00,308.8,309.1,308.8,308.87,20300.0,307.9692,308.2684,307.9692,308.0391,20300.0
2014-07-02 14:35:00,308.88,309.06,308.73,308.8,12300.0,308.049,308.2285,307.8994,307.9692,12300.0
2014-07-02 14:40:00,308.99,308.99,308.79,308.8,10100.0,308.1587,308.1587,307.9593,307.9692,10100.0
2014-07-02 14:45:00,308.81,308.85,308.27,308.27,10400.0,307.9792,308.0191,307.4407,307.4407,10400.0
2014-07-02 14:50:00,308.38,308.56,308.0,308.56,14200.0,307.5504,307.7299,307.1714,307.7299,14200.0
2014-07-02 14:55:00,308.56,308.78,308.47,308.47,9200.0,307.7299,307.9493,307.6401,307.6401,9200.0
2014-07-02 15:00:00,308.5,309.58,308.5,309.58,14400.0,307.6701,308.7471,307.6701,308.7471,14400.0
2014-07-02 15:05:00,309.51,310.11,309.51,309.53,5600.0,308.6773,309.2757,308.6773,308.6973,5600.0
2014-07-02 15:10:00,309.53,309.8,309.45,309.45,5300.0,308.6973,308.9666,308.6175,308.6175,5300.0
2014-07-02 15:15:00,309.45,309.61,308.8,308.8,11200.0,308.6175,308.7771,307.9692,307.9692,11200.0
2014-07-02 15:20:00,308.85,309.02,308.46,308.48,9200.0,308.0191,308.1887,307.6302,307.6501,9200.0
2014-07-02 15:25:00,308.33,308.64,308.24,308.64,13500.0,307.5005,307.8097,307.4108,307.8097,13500.0
2014-07-02 15:30:00,308.65,308.65,308.45,308.46,9800.0,307.8196,307.8196,307.6202,307.6302,9800.0
2014-07-02 15:35:00,308.49,308.49,308.0,308.0,24200.0,307.6601,307.6601,307.1714,307.1714,24200.0
2014-07-02 15:40:00,308.01,308.34,307.67,308.04,26300.0,307.1814,307.5105,306.8423,307.2113,26300.0
2014-07-02 15:45:00,308.06,308.34,308.0,308.0,17400.0,307.2312,307.5105,307.1714,307.1714,17400.0
2014-07-02 15:50:00,308.12,308.3,308.0,308.05,18000.0,307.2911,307.4706,307.1714,307.2213,18000.0
2014-07-02 15:55:00,308.03,308.54,308.0,308.52,28300.0,307.2013,307.7099,307.1714,307.69,28300.0
2014-07-03 09:30:00,308.16,311.27,308.16,310.08,18700.0,307.331,310.4326,307.331,309.2458,18700.0
2014-07-03 09:35:00,310.0,310.23,308.75,309.84,21800.0,309.166,309.3954,307.9194,309.0064,21800.0
2014-07-03 09:40:00,308.97,310.82,308.82,309.37,11400.0,308.1388,309.9838,307.9892,308.5377,11400.0
2014-07-03 09:45:00,309.37,309.98,308.83,309.05,15300.0,308.5377,309.1461,307.9992,308.2186,15300.0
2014-07-03 09:50:00,309.05,310.31,308.55,310.31,19900.0,308.2186,309.4752,307.7199,309.4752,19900.0
2014-07-03 09:55:00,310.09,310.38,309.5,309.79,12600.0,309.2558,309.545,308.6674,308.9566,12600.0
2014-07-03 10:00:00,309.8,310.8,309.36,310.6,18200.0,308.9666,309.9639,308.5277,309.7644,18200.0
2014-07-03 10:05:00,310.62,310.62,309.91,310.0,5300.0,309.7843,309.7843,309.0763,309.166,5300.0
2014-07-03 10:10:00,310.11,310.73,309.88,309.97,30300.0,309.2757,309.8941,309.0463,309.1361,30300.0
2014-07-03 10:15:00,309.96,309.96,309.13,309.61,10400.0,309.1261,309.1261,308.2984,308.7771,10400.0
2014-07-03 10:20:00,309.57,309.87,309.19,309.41,7900.0,308.7372,309.0364,308.3582,308.5776,7900.0
2014-07-03 10:25:00,309.46,310.55,309.46,310.48,12500.0,308.6275,309.7145,308.6275,309.6447,12500.0
2014-07-03 10:30:00,310.24,311.35,310.24,311.0,11600.0,309.4054,310.5124,309.4054,310.1633,11600.0
2014-07-03 10:35:00,311.0,311.13,310.34,311.02,8300.0,310.1633,310.293,309.5051,310.1833,8300.0
2014-07-03 10:40:00,311.02,311.12,310.68,310.69,8500.0,310.1833,310.283,309.8442,309.8542,8500.0
2014-07-03 10:45:00,310.68,311.0,310.66,310.79,7900.0,309.8442,310.1633,309.8242,309.9539,7900.0
2014-07-03 10:50:00,310.79,311.0,310.63,310.68,5000.0,309.9539,310.1633,309.7943,309.8442,5000.0
2014-07-03 10:55:00,310.76,310.8,310.54,310.75,4900.0,309.924,309.9639,309.7046,309.914,4900.0
2014-07-03 11:00:00,310.88,311.11,310.28,310.28,9000.0,310.0436,310.273,309.4453,309.4453,9000.0
2014-07-03 11:05:00,310.45,310.61,310.34,310.55,6300.0,309.6148,309.7744,309.5051,309.7145,6300.0
2014-07-03 11:10:00,310.54,310.88,310.54,310.88,4700.0,309.7046,310.0436,309.7046,310.0436,4700.0
2014-07-03 11:15:00,311.0,311.56,310.95,311.09,7000.0,310.1633,310.7218,310.1135,310.2531,7000.0
2014-07-03 11:20:00,311.35,311.64,311.12,311.43,10800.0,310.5124,310.8016,310.283,310.5922,10800.0
2014-07-03 11:25:00,311.49,311.84,311.39,311.53,9800.0,310.652,311.0011,310.5523,310.6919,9800.0
2014-07-03 11:30:00,311.53,311.73,311.28,311.42,10200.0,310.6919,310.8914,310.4426,310.5822,10200.0
2014-07-03 11:35:00,311.37,311.69,311.2,311.52,5700.0,310.5323,310.8515,310.3628,310.6819,5700.0
2014-07-03 11:40:00,311.52,311.69,311.23,311.69,5000.0,310.6819,310.8515,310.3927,310.8515,5000.0
2014-07-03 11:45:00,311.67,311.98,311.67,311.72,6800.0,310.8315,311.1407,310.8315,310.8814,6800.0
2014-07-03 11:50:00,311.72,312.0,311.64,311.93,7400.0,310.8814,311.1606,310.8016,311.0908,7400.0
2014-07-03 11:55:00,311.72,312.44,311.72,312.44,7000.0,310.8814,311.5995,310.8814,311.5995,7000.0
2014-07-03 12:00:00,312.5,312.71,312.11,312.13,8600.0,311.6593,311.8687,311.2703,311.2903,8600.0
2014-07-03 12:05:00,311.99,312.25,311.8,312.25,7500.0,311.1507,311.41,310.9612,311.41,7500.0
2014-07-03 12:10:00,312.25,312.88,312.17,312.7,6400.0,311.41,312.0383,311.3302,311.8588,6400.0
2014-07-03 12:15:00,312.75,313.0,312.75,312.97,10800.0,311.9086,312.1579,311.9086,312.128,10800.0
2014-07-03 12:20:00,312.94,312.98,312.65,312.73,8700.0,312.0981,312.138,311.8089,311.8887,8700.0
2014-07-03 12:25:00,312.75,312.91,312.35,312.35,8200.0,311.9086,312.0682,311.5097,311.5097,8200.0
2014-07-03 12:30:00,312.38,312.77,312.08,312.59,16400.0,311.5396,311.9286,311.2404,311.749,16400.0
2014-07-03 12:35:00,312.59,312.65,312.34,312.35,4900.0,311.749,311.8089,311.4997,311.5097,4900.0
2014-07-03 12:40:00,312.04,312.04,311.4,311.4,6400.0,311.2005,311.2005,310.5623,310.5623,6400.0
2014-07-03 12:45:00,311.43,311.49,311.02,311.02,11300.0,310.5922,310.652,310.1833,310.1833,11300.0
2014-07-03 12:50:00,310.87,311.3,310.41,311.13,23600.0,310.0337,310.4625,309.5749,310.293,23600.0
2014-07-03 12:55:00,311.28,311.38,310.85,311.2,20900.0,310.4426,310.5423,310.0137,310.3628,20900.0
2014-07-07 09:30:00,312.09,312.09,309.66,311.28,21900.0,311.2504,311.2504,308.8269,310.4426,21900.0
2014-07-07 09:35:00,310.99,312.29,310.71,311.29,15000.0,310.1534,311.4499,309.8741,310.4525,15000.0
2014-07-07 09:40:00,312.04,312.94,310.91,311.16,21000.0,311.2005,312.0981,310.0736,310.3229,21000.0
2014-07-07 09:45:00,311.19,312.9,311.16,312.9,16100.0,310.3528,312.0582,310.3229,312.0582,16100.0
2014-07-07 09:50:00,312.9,315.43,312.77,315.28,18300.0,312.0582,314.5814,311.9286,314.4318,18300.0
2014-07-07 09:55:00,315.08,315.71,314.81,315.06,16000.0,314.2324,314.8607,313.9631,314.2124,16000.0
2014-07-07 10:00:00,314.98,315.65,314.2,314.35,12900.0,314.1326,314.8008,313.3547,313.5043,12900.0
2014-07-07 10:05:00,314.35,315.0,314.1,314.32,7900.0,313.5043,314.1526,313.255,313.4744,7900.0
2014-07-07 10:10:00,314.76,315.14,314.1,314.14,14000.0,313.9132,314.2922,313.255,313.2949,14000.0
2014-07-07 10:15:00,314.22,314.4,313.52,313.67,15600.0,313.3747,313.5542,312.6765,312.8261,15600.0
2014-07-07 10:20:00,313.68,314.68,313.68,314.56,9100.0,312.8361,313.8334,312.8361,313.7137,9100.0
2014-07-07 10:25:00,314.75,315.54,314.75,315.25,10200.0,313.9032,314.6911,313.9032,314.4019,10200.0
2014-07-07 10:30:00,315.49,315.49,314.71,314.93,11000.0,314.6412,314.6412,313.8633,314.0828,11000.0
2014-07-07 10:35:00,314.95,315.15,314.71,314.99,10800.0,314.1027,314.3022,313.8633,314.1426,10800.0
2014-07-07 10:40:00,314.98,315.13,314.89,314.89,5800.0,314.1326,314.2822,314.0429,314.0429,5800.0
2014-07-07 10:45:00,314.88,315.01,314.65,314.65,7900.0,314.0329,314.1625,313.8035,313.8035,7900.0
2014-07-07 10:50:00,314.65,314.65,313.58,313.63,16900.0,313.8035,313.8035,312.7364,312.7863,16900.0
2014-07-07 10:55:00,313.63,313.68,312.32,312.32,14600.0,312.7863,312.8361,311.4798,311.4798,14600.0
2014-07-07 11:00:00,312.35,312.4,311.65,311.9,13400.0,311.5097,311.5596,310.8116,311.0609,13400.0
2014-07-07 11:05:00,311.89,312.47,311.73,312.09,8100.0,311.0509,311.6294,310.8914,311.2504,8100.0
2014-07-07 11:10:00,312.37,313.16,312.37,313.16,7500.0,311.5296,312.3175,311.5296,312.3175,7500.0
2014-07-07 11:15:00,313.22,313.23,312.71,312.85,4800.0,312.3774,312.3873,311.8687,312.0083,4800.0
2014-07-07 11:20:00,312.85,312.85,312.0,312.0,8900.0,312.0083,312.0083,311.1606,311.1606,8900.0
2014-07-07 11:25:00,312.13,312.31,311.5,312.06,13700.0,311.2903,311.4698,310.662,311.2205,13700.0
2014-07-07 11:30:00,312.05,312.78,312.05,312.77,5800.0,311.2105,311.9385,311.2105,311.9286,5800.0
2014-07-07 11:35:00,312.85,313.99,312.85,313.69,10700.0,312.0083,313.1453,312.0083,312.8461,10700.0
2014-07-07 11:40:00,313.69,313.69,312.8,313.19,7600.0,312.8461,312.8461,311.9585,312.3474,7600.0
2014-07-07 11:45:00,312.85,313.2,312.83,313.05,10200.0,312.0083,312.3574,311.9884,312.2078,10200.0
2014-07-07 11:50:00,313.08,313.1,312.86,312.86,4400.0,312.2377,312.2577,312.0183,312.0183,4400.0
2014-07-07 11:55:00,312.65,312.68,311.83,312.07,11900.0,311.8089,311.8388,310.9911,311.2304,11900.0
2014-07-07 12:00:00,311.89,312.58,311.52,311.99,5100.0,311.0509,311.7391,310.6819,311.1507,5100.0
2014-07-07 12:05:00,312.0,312.08,311.71,311.91,4400.0,311.1606,311.2404,310.8714,311.0709,4400.0
2014-07-07 12:10:00,312.09,312.38,311.37,311.61,7400.0,311.2504,311.5396,310.5323,310.7717,7400.0
2014-07-07 12:15:00,311.7,311.82,311.38,311.82,4900.0,310.8614,310.9811,310.5423,310.9811,4900.0
2014-07-07 12:20:00,311.69,311.91,311.69,311.75,1700.0,310.8515,311.0709,310.8515,310.9113,1700.0
2014-07-07 12:25:00,311.75,311.8,311.44,311.8,4100.0,310.9113,310.9612,310.6021,310.9612,4100.0
2014-07-07 12:30:00,311.63,312.09,311.61,311.94,2000.0,310.7916,311.2504,310.7717,311.1008,2000.0
2014-07-07 12:35:00,311.98,312.25,311.94,312.14,5500.0,311.1407,311.41,311.1008,311.3003,5500.0
2014-07-07 12:40:00,312.14,312.62,312.14,312.62,5200.0,311.3003,311.779,311.3003,311.779,5200.0
2014-07-07 12:45:00,312.62,312.77,312.24,312.43,7300.0,311.779,311.9286,311.4,311.5895,7300.0
2014-07-07 12:50:00,312.24,312.24,311.97,312.12,3800.0,311.4,311.4,311.1307,311.2803,3800.0
2014-07-07 12:55:00,312.18,312.82,312.11,312.63,6700.0,311.3402,311.9784,311.2703,311.7889,6700.0
2014-07-07 13:00:00,312.63,312.86,312.53,312.79,3500.0,311.7889,312.0183,311.6892,311.9485,3500.0
2014-07-07 13:05:00,312.79,313.07,312.4,313.07,3100.0,311.9485,312.2278,311.5596,312.2278,3100.0
2014-07-07 13:10:00,312.99,313.07,312.51,312.57,9500.0,312.148,312.2278,311.6693,311.7291,9500.0
2014-07-07 13:15:00,312.32,312.32,311.63,312.0,5000.0,311.4798,311.4798,310.7916,311.1606,5000.0
2014-07-07 13:20:00,312.02,312.02,311.23,311.23,3600.0,311.1806,311.1806,310.3927,310.3927,3600.0
2014-07-07 13:25:00,311.25,311.27,310.43,310.75,4800.0,310.4127,310.4326,309.5949,309.914,4800.0
2014-07-07 13:30:00,310.87,311.79,310.72,311.48,7100.0,310.0337,310.9512,309.8841,310.642,7100.0
2014-07-07 13:35:00,311.5,311.8,311.49,311.53,6600.0,310.662,310.9612,310.652,310.6919,6600.0
2014-07-07 13:40:00,311.53,312.0,311.51,311.78,6900.0,310.6919,311.1606,310.672,310.9412,6900.0
2014-07-07 13:45:00,311.78,312.5,311.78,312.47,8300.0,310.9412,311.6593,310.9412,311.6294,8300.0
2014-07-07 13:50:00,312.48,313.51,312.48,313.4,10200.0,311.6393,312.6666,311.6393,312.5569,10200.0
2014-07-07 13:55:00,313.53,313.54,313.03,313.34,8200.0,312.6865,312.6965,312.1879,312.497,8200.0
2014-07-07 14:00:00,313.18,313.34,312.82,313.05,6100.0,312.3375,312.497,311.9784,312.2078,6100.0
2014-07-07 14:05:00,313.05,313.17,312.61,313.03,5700.0,312.2078,312.3275,311.769,312.1879,5700.0
2014-07-07 14:10:00,313.02,313.1,312.92,313.01,6100.0,312.1779,312.2577,312.0782,312.1679,6100.0
2014-07-07 14:15:00,312.99,313.03,312.59,312.85,5200.0,312.148,312.1879,311.749,312.0083,5200.0
2014-07-07 14:20:00,312.85,312.85,312.41,312.52,4800.0,312.0083,312.0083,311.5695,311.6792,4800.0
2014-07-07 14:25:00,312.52,312.71,312.22,312.22,7600.0,311.6792,311.8687,311.38,311.38,7600.0
2014-07-07 14:30:00,312.32,312.58,312.25,312.58,5300.0,311.4798,311.7391,311.41,311.7391,5300.0
2014-07-07 14:35:00,312.58,312.63,312.29,312.63,4500.0,311.7391,311.7889,311.4499,311.7889,4500.0
2014-07-07 14:40:00,312.71,312.71,312.34,312.55,4200.0,311.8687,311.8687,311.4997,311.7092,4200.0
2014-07-07 14:45:00,312.55,312.66,312.32,312.58,5100.0,311.7092,311.8189,311.4798,311.7391,5100.0
2014-07-07 14:50:00,312.58,312.68,312.29,312.45,7500.0,311.7391,311.8388,311.4499,311.6094,7500.0
2014-07-07 14:55:00,312.45,312.56,312.16,312.27,5300.0,311.6094,311.7191,311.3202,311.4299,5300.0
2014-07-07 15:00:00,312.27,312.34,312.12,312.2,6400.0,311.4299,311.4997,311.2803,311.3601,6400.0
2014-07-07 15:05:00,312.2,312.2,312.01,312.15,6000.0,311.3601,311.3601,311.1706,311.3102,6000.0
2014-07-07 15:10:00,312.15,312.19,311.95,312.0,8000.0,311.3102,311.3501,311.1108,311.1606,8000.0
2014-07-07 15:15:00,312.0,312.5,311.83,312.13,8900.0,311.1606,311.6593,310.9911,311.2903,8900.0
2014-07-07 15:20:00,312.26,312.26,311.82,312.14,5000.0,311.4199,311.4199,310.9811,311.3003,5000.0
2014-07-07 15:25:00,312.13,312.36,312.11,312.36,6500.0,311.2903,311.5197,311.2703,311.5197,6500.0
2014-07-07 15:30:00,312.18,312.45,312.12,312.24,8600.0,311.3402,311.6094,311.2803,311.4,8600.0
2014-07-07 15:35:00,312.24,312.44,312.08,312.2,8600.0,311.4,311.5995,311.2404,311.3601,8600.0
2014-07-07 15:40:00,312.2,312.2,311.77,311.95,9000.0,311.3601,311.3601,310.9313,311.1108,9000.0
2014-07-07 15:45:00,311.89,311.96,311.47,311.47,5200.0,311.0509,311.1207,310.6321,310.6321,5200.0
2014-07-07 15:50:00,311.53,311.89,311.5,311.5,14500.0,310.6919,311.0509,310.662,310.662,14500.0
2014-07-07 15:55:00,311.57,311.75,311.28,311.65,20600.0,310.7318,310.9113,310.4426,310.8116,20600.0
2014-07-08 09:30:00,311.25,313.31,310.01,313.31,19700.0,310.4127,312.4671,309.176,312.4671,19700.0
2014-07-08 09:35:00,313.33,313.61,310.59,311.65,10800.0,312.4871,312.7663,309.7544,310.8116,10800.0
2014-07-08 09:40:00,311.65,311.65,310.61,310.8,7400.0,310.8116,310.8116,309.7744,309.9639,7400.0
2014-07-08 09:45:00,310.87,311.15,308.68,310.59,21900.0,310.0337,310.3129,307.8496,309.7544,21900.0
2014-07-08 09:50:00,310.65,311.77,309.7,311.49,15700.0,309.8143,310.9313,308.8668,310.652,15700.0
2014-07-08 09:55:00,311.91,312.49,311.4,312.41,13900.0,311.0709,311.6493,310.5623,311.5695,13900.0
2014-07-08 10:00:00,312.45,313.48,312.16,312.87,14400.0,311.6094,312.6367,311.3202,312.0283,14400.0
2014-07-08 10:05:00,313.0,313.46,312.26,313.21,9700.0,312.1579,312.6167,311.4199,312.3674,9700.0
2014-07-08 10:10:00,313.14,313.34,312.37,312.93,14300.0,312.2976,312.497,311.5296,312.0881,14300.0
2014-07-08 10:15:00,312.93,312.98,311.76,311.87,6500.0,312.0881,312.138,310.9213,311.031,6500.0
2014-07-08 10:20:00,311.33,311.8,310.0,310.26,4900.0,310.4924,310.9612,309.166,309.4253,4900.0
2014-07-08 10:25:00,310.08,311.13,309.99,310.42,6300.0,309.2458,310.293,309.156,309.5849,6300.0
2014-07-08 10:30:00,310.38,311.08,310.13,310.3,8400.0,309.545,310.2431,309.2957,309.4652,8400.0
2014-07-08 10:35:00,310.3,310.96,310.26,310.78,8100.0,309.4652,310.1234,309.4253,309.9439,8100.0
2014-07-08 10:40:00,311.0,311.5,311.0,311.12,4500.0,310.1633,310.662,310.1633,310.283,4500.0
2014-07-08 10:45:00,310.95,311.8,310.5,311.78,12500.0,310.1135,310.9612,309.6647,310.9412,12500.0
2014-07-08 10:50:00,311.77,312.86,311.49,312.79,19900.0,310.9313,312.0183,310.652,311.9485,19900.0
2014-07-08 10:55:00,312.81,313.42,312.81,313.26,10500.0,311.9685,312.5768,311.9685,312.4172,10500.0
2014-07-08 11:00:00,313.38,313.38,312.79,313.08,6700.0,312.5369,312.5369,311.9485,312.2377,6700.0
2014-07-08 11:05:00,313.08,315.0,312.67,314.99,23100.0,312.2377,314.1526,311.8288,314.1426,23100.0
2014-07-08 11:10:00,314.99,315.94,314.82,315.1,13100.0,314.1426,315.09,313.9731,314.2523,13100.0
2014-07-08 11:15:00,315.0,315.0,313.92,313.92,11100.0,314.1526,314.1526,313.0755,313.0755,11100.0
2014-07-08 11:20:00,313.46,313.59,313.0,313.59,7900.0,312.6167,312.7464,312.1579,312.7464,7900.0
2014-07-08 11:25:00,313.54,314.7,313.52,314.38,8000.0,312.6965,313.8534,312.6765,313.5342,8000.0
2014-07-08 11:30:00,314.39,315.0,314.2,314.2,6300.0,313.5442,314.1526,313.3547,313.3547,6300.0
2014-07-08 11:35:00,314.2,314.38,313.0,314.38,4800.0,313.3547,313.5342,312.1579,313.5342,4800.0
2014-07-08 11:40:00,313.97,314.55,313.91,314.13,11400.0,313.1253,313.7038,313.0655,313.2849,11400.0
2014-07-08 11:45:00,313.68,313.69,312.29,312.33,4500.0,312.8361,312.8461,311.4499,311.4897,4500.0
2014-07-08 11:50:00,312.4,312.61,311.28,311.28,3200.0,311.5596,311.769,310.4426,310.4426,3200.0
2014-07-08 11:55:00,311.21,311.21,310.05,310.84,11000.0,310.3728,310.3728,309.2159,310.0038,11000.0
2014-07-08 12:00:00,310.84,311.12,310.57,310.87,12900.0,310.0038,310.283,309.7345,310.0337,12900.0
2014-07-08 12:05:00,310.87,311.15,310.61,310.67,6600.0,310.0337,310.3129,309.7744,309.8342,6600.0
2014-07-08 12:10:00,310.59,310.84,310.1,310.1,5400.0,309.7544,310.0038,309.2657,309.2657,5400.0
2014-07-08 12:15:00,310.21,310.32,309.5,309.84,10900.0,309.3755,309.4852,308.6674,309.0064,10900.0
2014-07-08 12:20:00,309.83,310.52,309.77,310.25,4700.0,308.9965,309.6846,308.9366,309.4153,4700.0
2014-07-08 12:25:00,310.44,310.44,309.78,310.0,15800.0,309.6048,309.6048,308.9466,309.166,15800.0
2014-07-08 12:30:00,310.24,310.6,309.16,309.41,14400.0,309.4054,309.7644,308.3283,308.5776,14400.0
2014-07-08 12:35:00,309.37,309.41,308.8,309.16,12300.0,308.5377,308.5776,307.9692,308.3283,12300.0
2014-07-08 12:40:00,309.29,309.69,308.83,309.55,3200.0,308.4579,308.8569,307.9992,308.7172,3200.0
2014-07-08 12:45:00,309.74,310.0,309.34,309.65,7500.0,308.9067,309.166,308.5078,308.817,7500.0
2014-07-08 12:50:00,309.91,310.37,309.6,310.03,6100.0,309.0763,309.535,308.7671,309.1959,6100.0
2014-07-08 12:55:00,309.76,310.09,309.54,309.98,3900.0,308.9267,309.2558,308.7073,309.1461,3900.0
2014-07-08 13:00:00,310.12,310.18,309.71,310.17,3800.0,309.2857,309.3455,308.8768,309.3356,3800.0
2014-07-08 13:05:00,310.0,310.27,309.93,309.93,4200.0,309.166,309.4353,309.0962,309.0962,4200.0
2014-07-08 13:10:00,310.18,310.76,309.93,310.76,9200.0,309.3455,309.924,309.0962,309.924,9200.0
2014-07-08 13:15:00,310.75,310.75,309.97,310.32,8000.0,309.914,309.914,309.1361,309.4852,8000.0
2014-07-08 13:20:00,310.07,310.65,309.78,310.55,6900.0,309.2358,309.8143,308.9466,309.7145,6900.0
2014-07-08 13:25:00,310.55,310.59,310.23,310.59,3500.0,309.7145,309.7544,309.3954,309.7544,3500.0
2014-07-08 13:30:00,310.59,310.7,310.37,310.69,2200.0,309.7544,309.8641,309.535,309.8542,2200.0
2014-07-08 13:35:00,310.48,310.79,310.11,310.15,3600.0,309.6447,309.9539,309.2757,309.3156,3600.0
2014-07-08 13:40:00,310.12,310.86,310.12,310.54,4600.0,309.2857,310.0237,309.2857,309.7046,4600.0
2014-07-08 13:45:00,310.73,310.86,309.87,309.99,7200.0,309.8941,310.0237,309.0364,309.156,7200.0
2014-07-08 13:50:00,310.04,310.57,310.01,310.51,4300.0,309.2059,309.7345,309.176,309.6746,4300.0
2014-07-08 13:55:00,310.64,311.15,310.58,311.02,6100.0,309.8043,310.3129,309.7445,310.1833,6100.0
2014-07-08 14:00:00,311.12,311.12,310.0,310.0,3800.0,310.283,310.283,309.166,309.166,3800.0
2014-07-08 14:05:00,310.0,310.4,309.5,310.2,6200.0,309.166,309.5649,308.6674,309.3655,6200.0
2014-07-08 14:10:00,310.31,310.77,310.03,310.69,5800.0,309.4752,309.9339,309.1959,309.8542,5800.0
2014-07-08 14:15:00,310.71,310.8,310.3,310.41,5700.0,309.8741,309.9639,309.4652,309.5749,5700.0
2014-07-08 14:20:00,310.54,310.54,310.01,310.04,4600.0,309.7046,309.7046,309.176,309.2059,4600.0
2014-07-08 14:25:00,310.06,310.67,310.06,310.67,4700.0,309.2259,309.8342,309.2259,309.8342,4700.0
2014-07-08 14:30:00,310.75,311.08,310.64,310.65,5500.0,309.914,310.2431,309.8043,309.8143,5500.0
2014-07-08 14:35:00,310.34,310.85,310.33,310.78,3600.0,309.5051,310.0137,309.4951,309.9439,3600.0
2014-07-08 14:40:00,310.73,311.81,310.68,311.7,8500.0,309.8941,310.9711,309.8442,310.8614,8500.0
2014-07-08 14:45:00,311.7,311.7,311.25,311.39,6900.0,310.8614,310.8614,310.4127,310.5523,6900.0
2014-07-08 14:50:00,311.4,311.76,311.3,311.3,3000.0,310.5623,310.9213,310.4625,310.4625,3000.0
2014-07-08 14:55:00,311.36,311.91,311.2,311.65,5800.0,310.5224,311.0709,310.3628,310.8116,5800.0
2014-07-08 15:00:00,311.65,311.65,310.5,310.61,4300.0,310.8116,310.8116,309.6647,309.7744,4300.0
2014-07-08 15:05:00,310.84,311.31,310.84,311.04,4700.0,310.0038,310.4725,310.0038,310.2032,4700.0
2014-07-08 15:10:00,311.28,311.38,310.94,311.28,6700.0,310.4426,310.5423,310.1035,310.4426,6700.0
2014-07-08 15:15:00,311.34,311.84,311.17,311.68,5700.0,310.5024,311.0011,310.3329,310.8415,5700.0
2014-07-08 15:20:00,311.5,311.68,311.2,311.66,10000.0,310.662,310.8415,310.3628,310.8216,10000.0
2014-07-08 15:25:00,311.69,312.13,311.12,311.21,9600.0,310.8515,311.2903,310.283,310.3728,9600.0
2014-07-08 15:30:00,311.31,311.61,310.98,311.39,9500.0,310.4725,310.7717,310.1434,310.5523,9500.0
2014-07-08 15:35:00,311.39,312.35,311.2,311.94,9600.0,310.5523,311.5097,310.3628,311.1008,9600.0
2014-07-08 15:40:00,311.96,312.07,311.05,311.05,10100.0,311.1207,311.2304,310.2132,310.2132,10100.0
2014-07-08 15:45:00,311.01,311.39,310.74,310.97,12400.0,310.1733,310.5523,309.904,310.1334,12400.0
2014-07-08 15:50:00,310.91,310.92,310.15,310.5,22600.0,310.0736,310.0835,309.3156,309.6647,22600.0
2014-07-08 15:55:00,310.55,311.12,310.0,310.52,57300.0,309.7145,310.283,309.166,309.6846,57300.0
2014-07-09 09:30:00,310.44,312.0,309.7,311.74,17100.0,309.6048,311.1606,308.8668,310.9013,17100.0
2014-07-09 09:35:00,311.73,313.0,310.41,310.87,14600.0,310.8914,312.1579,309.5749,310.0337,14600.0
2014-07-09 09:40:00,310.89,311.42,310.06,310.06,9800.0,310.0536,310.5822,309.2259,309.2259,9800.0
2014-07-09 09:45:00,310.2,310.56,309.0,309.1,17000.0,309.3655,309.7245,308.1687,308.2684,17000.0
2014-07-09 09:50:00,308.8,308.94,305.92,306.98,15700.0,307.9692,308.1089,305.097,306.1541,15700.0
2014-07-09 09:55:00,306.67,306.72,304.03,304.03,11800.0,305.845,305.8948,303.2121,303.2121,11800.0
2014-07-09 10:00:00,303.78,305.9,303.77,304.85,18700.0,302.9628,305.077,302.9528,304.0299,18700.0
2014-07-09 10:05:00,304.85,305.5,303.77,304.05,34300.0,304.0299,304.6781,302.9528,303.232,34300.0
2014-07-09 10:10:00,304.31,304.87,303.6,304.86,34400.0,303.4913,304.0498,302.7832,304.0398,34400.0
2014-07-09 10:15:00,305.39,305.51,304.92,305.18,11700.0,304.5684,304.6881,304.0997,304.359,11700.0
2014-07-09 10:20:00,305.22,305.47,304.56,305.32,10600.0,304.3989,304.6482,303.7407,304.4986,10600.0
2014-07-09 10:25:00,305.5,307.09,305.5,306.87,13600.0,304.6781,306.2638,304.6781,306.0444,13600.0
2014-07-09 10:30:00,306.85,308.38,306.82,308.3,14400.0,306.0245,307.5504,305.9946,307.4706,14400.0
2014-07-09 10:35:00,308.54,309.84,308.27,309.45,6900.0,307.7099,309.0064,307.4407,308.6175,6900.0
2014-07-09 10:40:00,309.65,309.95,308.78,309.44,14800.0,308.817,309.1162,307.9493,308.6075,14800.0
2014-07-09 10:45:00,309.76,310.69,309.5,310.59,26400.0,308.9267,309.8542,308.6674,309.7544,26400.0
2014-07-09 10:50:00,310.59,311.4,309.53,310.54,16100.0,309.7544,310.5623,308.6973,309.7046,16100.0
2014-07-09 10:55:00,310.39,310.54,309.16,309.23,5500.0,309.555,309.7046,308.3283,308.3981,5500.0
2014-07-09 11:00:00,309.2,309.2,308.47,308.54,6600.0,308.3682,308.3682,307.6401,307.7099,6600.0
2014-07-09 11:05:00,308.66,309.19,308.66,308.84,3300.0,307.8296,308.3582,307.8296,308.0091,3300.0
2014-07-09 11:10:00,308.4,308.4,307.07,307.09,3700.0,307.5703,307.5703,306.2439,306.2638,3700.0
2014-07-09 11:15:00,307.48,307.92,307.09,307.89,10700.0,306.6528,307.0916,306.2638,307.0617,10700.0
2014-07-09 11:20:00,307.59,308.66,307.59,308.43,4700.0,306.7625,307.8296,306.7625,307.6002,4700.0
2014-07-09 11:25:00,308.54,308.73,308.32,308.6,5100.0,307.7099,307.8994,307.4905,307.7698,5100.0
2014-07-09 11:30:00,308.6,308.74,306.86,306.86,5000.0,307.7698,307.9094,306.0345,306.0345,5000.0
2014-07-09 11:35:00,307.04,307.6,306.92,307.32,7200.0,306.214,306.7725,306.0943,306.4932,7200.0
2014-07-09 11:40:00,307.37,308.4,307.25,308.13,3700.0,306.5431,307.5703,306.4234,307.301,3700.0
2014-07-09 11:45:00,308.16,308.3,307.41,307.41,3000.0,307.331,307.4706,306.583,306.583,3000.0
2014-07-09 11:50:00,307.34,307.52,307.0,307.35,10700.0,306.5132,306.6927,306.1741,306.5231,10700.0
2014-07-09 11:55:00,307.37,308.25,307.37,308.13,2800.0,306.5431,307.4207,306.5431,307.301,2800.0
2014-07-09 12:00:00,308.24,308.69,308.09,308.38,10100.0,307.4108,307.8595,307.2612,307.5504,10100.0
2014-07-09 12:05:00,308.37,309.05,308.37,308.84,2000.0,307.5404,308.2186,307.5404,308.0091,2000.0
2014-07-09 12:10:00,309.05,309.17,308.92,308.99,5400.0,308.2186,308.3383,308.0889,308.1587,5400.0
2014-07-09 12:15:00,309.19,309.54,309.11,309.12,5200.0,308.3582,308.7073,308.2784,308.2884,5200.0
2014-07-09 12:20:00,309.22,309.86,309.22,309.86,4100.0,308.3881,309.0264,308.3881,309.0264,4100.0
2014-07-09 12:25:00,309.89,310.26,309.86,310.26,7500.0,309.0563,309.4253,309.0264,309.4253,7500.0
2014-07-09 12:30:00,310.0,310.09,309.79,309.86,11400.0,309.166,309.2558,308.9566,309.0264,11400.0
2014-07-09 12:35:00,309.79,309.91,309.62,309.86,6700.0,308.9566,309.0763,308.787,309.0264,6700.0
2014-07-09 12:40:00,309.86,310.0,309.49,309.49,9700.0,309.0264,309.166,308.6574,308.6574,9700.0
2014-07-09 12:45:00,309.49,309.81,309.42,309.49,6800.0,308.6574,308.9765,308.5876,308.6574,6800.0
2014-07-09 12:50:00,309.59,309.82,309.29,309.82,18200.0,308.7571,308.9865,308.4579,308.9865,18200.0
2014-07-09 12:55:00,309.55,310.61,309.55,310.0,19700.0,308.7172,309.7744,308.7172,309.166,19700.0
2014-07-09 13:00:00,310.0,310.32,310.0,310.26,4300.0,309.166,309.4852,309.166,309.4253,4300.0
2014-07-09 13:05:00,310.24,310.3,310.18,310.19,3800.0,309.4054,309.4652,309.3455,309.3555,3800.0
2014-07-09 13:10:00,310.26,310.84,310.04,310.83,7700.0,309.4253,310.0038,309.2059,309.9938,7700.0
2014-07-09 13:15:00,310.92,311.1,310.65,310.65,4800.0,310.0835,310.2631,309.8143,309.8143,4800.0
2014-07-09 13:20:00,310.58,310.78,309.2,310.03,18900.0,309.7445,309.9439,308.3682,309.1959,18900.0
2014-07-09 13:25:00,310.16,310.62,310.04,310.62,5300.0,309.3256,309.7843,309.2059,309.7843,5300.0
2014-07-09 13:30:00,310.85,310.89,310.58,310.79,1600.0,310.0137,310.0536,309.7445,309.9539,1600.0
2014-07-09 13:35:00,310.72,311.07,310.57,311.0,2000.0,309.8841,310.2331,309.7345,310.1633,2000.0
2014-07-09 13:40:00,311.01,311.08,310.71,311.08,4400.0,310.1733,310.2431,309.8741,310.2431,4400.0
2014-07-09 13:45:00,310.9,310.97,310.62,310.72,3200.0,310.0636,310.1334,309.7843,309.8841,3200.0
2014-07-09 13:50:00,310.49,310.65,310.1,310.23,5000.0,309.6547,309.8143,309.2657,309.3954,5000.0
2014-07-09 13:55:00,310.23,310.52,309.99,310.33,5300.0,309.3954,309.6846,309.156,309.4951,5300.0
2014-07-09 14:00:00,310.05,310.34,309.49,309.9,9000.0,309.2159,309.5051,308.6574,309.0663,9000.0
2014-07-09 14:05:00,310.0,310.08,309.13,309.63,8300.0,309.166,309.2458,308.2984,308.797,8300.0
2014-07-09 14:10:00,309.34,310.18,309.32,309.92,8700.0,308.5078,309.3455,308.4878,309.0862,8700.0
2014-07-09 14:15:00,309.92,311.43,309.88,311.32,20900.0,309.0862,310.5922,309.0463,310.4825,20900.0
2014-07-09 14:20:00,311.47,311.69,310.88,311.13,11000.0,310.6321,310.8515,310.0436,310.293,11000.0
2014-07-09 14:25:00,310.89,311.4,310.56,310.56,5900.0,310.0536,310.5623,309.7245,309.7245,5900.0
2014-07-09 14:30:00,310.88,311.0,310.1,310.32,8000.0,310.0436,310.1633,309.2657,309.4852,8000.0
2014-07-09 14:35:00,310.3,310.58,310.1,310.44,3800.0,309.4652,309.7445,309.2657,309.6048,3800.0
2014-07-09 14:40:00,310.67,310.85,310.12,310.55,5600.0,309.8342,310.0137,309.2857,309.7145,5600.0
2014-07-09 14:45:00,310.42,310.7,310.14,310.32,3700.0,309.5849,309.8641,309.3056,309.4852,3700.0
2014-07-09 14:50:00,310.59,310.59,310.24,310.5,7000.0,309.7544,309.7544,309.4054,309.6647,7000.0
2014-07-09 14:55:00,310.49,310.99,310.49,310.5,7000.0,309.6547,310.1534,309.6547,309.6647,7000.0
2014-07-09 15:00:00,310.51,310.85,310.25,310.26,6200.0,309.6746,310.0137,309.4153,309.4253,6200.0
2014-07-09 15:05:00,310.43,310.9,310.43,310.73,6300.0,309.5949,310.0636,309.5949,309.8941,6300.0
2014-07-09 15:10:00,310.73,311.44,310.71,311.23,7400.0,309.8941,310.6021,309.8741,310.3927,7400.0
2014-07-09 15:15:00,311.27,311.3,310.78,311.18,12100.0,310.4326,310.4625,309.9439,310.3428,12100.0
2014-07-09 15:20:00,311.18,311.39,311.03,311.17,7700.0,310.3428,310.5523,310.1932,310.3329,7700.0
2014-07-09 15:25:00,311.09,311.73,310.92,311.55,5300.0,310.2531,310.8914,310.0835,310.7118,5300.0
2014-07-09 15:30:00,311.5,311.73,310.97,311.18,11800.0,310.662,310.8914,310.1334,310.3428,11800.0
2014-07-09 15:35:00,311.28,311.91,311.16,311.91,8900.0,310.4426,311.0709,310.3229,311.0709,8900.0
2014-07-09 15:40:00,311.91,312.19,311.46,311.46,8300.0,311.0709,311.3501,310.6221,310.6221,8300.0
2014-07-09 15:45:00,311.38,311.7,310.92,310.95,11500.0,310.5423,310.8614,310.0835,310.1135,11500.0
2014-07-09 15:50:00,310.92,311.2,310.6,310.66,21700.0,310.0835,310.3628,309.7644,309.8242,21700.0
2014-07-09 15:55:00,310.55,311.02,310.18,310.94,28400.0,309.7145,310.1833,309.3455,310.1035,28400.0
2014-07-10 09:30:00,312.98,312.98,306.44,307.35,81000.0,312.138,312.138,305.6156,306.5231,81000.0
2014-07-10 09:35:00,306.9,311.12,305.06,310.19,47800.0,306.0744,310.283,304.2393,309.3555,47800.0
2014-07-10 09:40:00,310.79,310.79,309.03,310.0,16700.0,309.9539,309.9539,308.1986,309.166,16700.0
2014-07-10 09:45:00,310.45,310.72,308.03,308.03,30100.0,309.6148,309.8841,307.2013,307.2013,30100.0
2014-07-10 09:50:00,308.64,309.49,308.02,309.0,34600.0,307.8097,308.6574,307.1913,308.1687,34600.0
2014-07-10 09:55:00,309.0,309.85,308.65,309.41,17000.0,308.1687,309.0164,307.8196,308.5776,17000.0
2014-07-10 10:00:00,309.18,310.52,309.08,310.52,30900.0,308.3482,309.6846,308.2485,309.6846,30900.0
2014-07-10 10:05:00,310.73,311.48,310.64,310.96,56100.0,309.8941,310.642,309.8043,310.1234,56100.0
2014-07-10 10:10:00,310.96,310.96,309.55,309.62,11700.0,310.1234,310.1234,308.7172,308.787,11700.0
2014-07-10 10:15:00,309.62,310.6,309.62,310.21,11400.0,308.787,309.7644,308.787,309.3755,11400.0
2014-07-10 10:20:00,310.42,311.45,310.21,311.25,9200.0,309.5849,310.6121,309.3755,310.4127,9200.0
2014-07-10 10:25:00,311.38,311.91,310.81,310.9,18900.0,310.5423,311.0709,309.9738,310.0636,18900.0
2014-07-10 10:30:00,311.17,311.19,310.29,310.89,8500.0,310.3329,310.3528,309.4552,310.0536,8500.0
2014-07-10 10:35:00,310.58,311.0,310.21,310.21,11200.0,309.7445,310.1633,309.3755,309.3755,11200.0
2014-07-10 10:40:00,310.51,311.06,310.51,310.51,10300.0,309.6746,310.2232,309.6746,309.6746,10300.0
2014-07-10 10:45:00,310.51,310.86,310.46,310.74,7100.0,309.6746,310.0237,309.6248,309.904,7100.0
2014-07-10 10:50:00,310.99,311.0,310.48,310.8,6800.0,310.1534,310.1633,309.6447,309.9639,6800.0
2014-07-10 10:55:00,311.2,311.34,310.89,311.02,15100.0,310.3628,310.5024,310.0536,310.1833,15100.0
2014-07-10 11:00:00,311.01,311.3,310.8,310.9,8100.0,310.1733,310.4625,309.9639,310.0636,8100.0
2014-07-10 11:05:00,311.0,311.1,310.68,310.7,10600.0,310.1633,310.2631,309.8442,309.8641,10600.0
2014-07-10 11:10:00,310.7,310.7,310.0,310.45,9100.0,309.8641,309.8641,309.166,309.6148,9100.0
2014-07-10 11:15:00,310.2,310.2,309.42,310.14,5500.0,309.3655,309.3655,308.5876,309.3056,5500.0
2014-07-10 11:20:00,310.14,310.7,310.14,310.31,6200.0,309.3056,309.8641,309.3056,309.4752,6200.0
2014-07-10 11:25:00,310.22,310.29,309.41,309.56,6300.0,309.3854,309.4552,308.5776,308.7272,6300.0
2014-07-10 11:30:00,309.4,309.74,309.02,309.7,9600.0,308.5676,308.9067,308.1887,308.8668,9600.0
2014-07-10 11:35:00,309.7,310.56,309.7,310.52,4000.0,308.8668,309.7245,308.8668,309.6846,4000.0
2014-07-10 11:40:00,310.52,310.52,309.71,309.71,5700.0,309.6846,309.6846,308.8768,308.8768,5700.0
2014-07-10 11:45:00,309.89,310.07,309.71,309.85,2800.0,309.0563,309.2358,308.8768,309.0164,2800.0
2014-07-10 11:50:00,309.88,310.44,309.88,310.02,3600.0,309.0463,309.6048,309.0463,309.186,3600.0
2014-07-10 11:55:00,310.02,310.43,309.7,310.27,5800.0,309.186,309.5949,308.8668,309.4353,5800.0
2014-07-10 12:00:00,310.57,310.57,309.92,310.3,4600.0,309.7345,309.7345,309.0862,309.4652,4600.0
2014-07-10 12:05:00,309.96,310.32,309.95,310.0,4700.0,309.1261,309.4852,309.1162,309.166,4700.0
2014-07-10 12:10:00,310.0,310.0,309.88,309.88,2300.0,309.166,309.166,309.0463,309.0463,2300.0
2014-07-10 12:15:00,310.08,310.45,309.8,309.8,8400.0,309.2458,309.6148,308.9666,308.9666,8400.0
2014-07-10 12:20:00,310.0,311.04,310.0,311.04,3000.0,309.166,310.2032,309.166,310.2032,3000.0
2014-07-10 12:25:00,311.09,311.31,310.88,310.94,17000.0,310.2531,310.4725,310.0436,310.1035,17000.0
2014-07-10 12:30:00,311.0,311.0,310.54,310.94,2800.0,310.1633,310.1633,309.7046,310.1035,2800.0
2014-07-10 12:35:00,310.99,311.02,310.79,310.8,2000.0,310.1534,310.1833,309.9539,309.9639,2000.0
2014-07-10 12:40:00,310.79,311.04,310.62,310.63,7900.0,309.9539,310.2032,309.7843,309.7943,7900.0
2014-07-10 12:45:00,310.84,310.88,310.4,310.4,3300.0,310.0038,310.0436,309.5649,309.5649,3300.0
2014-07-10 12:50:00,310.37,310.37,310.08,310.14,3500.0,309.535,309.535,309.2458,309.3056,3500.0
2014-07-10 12:55:00,310.29,310.4,310.11,310.39,2000.0,309.4552,309.5649,309.2757,309.555,2000.0
2014-07-10 13:00:00,310.39,310.43,310.26,310.37,5500.0,309.555,309.5949,309.4253,309.535,5500.0
2014-07-10 13:05:00,310.43,310.57,310.28,310.37,11200.0,309.5949,309.7345,309.4453,309.535,11200.0
2014-07-10 13:10:00,310.38,310.47,310.35,310.45,3200.0,309.545,309.6348,309.5151,309.6148,3200.0
2014-07-10 13:15:00,310.16,310.53,310.16,310.45,900.0,309.3256,309.6946,309.3256,309.6148,900.0
2014-07-10 13:20:00,310.44,311.91,310.44,311.64,4600.0,309.6048,311.0709,309.6048,310.8016,4600.0
2014-07-10 13:25:00,311.7,311.9,311.34,311.75,6000.0,310.8614,311.0609,310.5024,310.9113,6000.0
2014-07-10 13:30:00,311.83,312.7,311.75,312.44,6900.0,310.9911,311.8588,310.9113,311.5995,6900.0
2014-07-10 13:35:00,312.45,313.24,312.15,313.24,7100.0,311.6094,312.3973,311.3102,312.3973,7100.0
2014-07-10 13:40:00,313.28,313.78,312.95,313.62,5300.0,312.4372,312.9358,312.1081,312.7763,5300.0
2014-07-10 13:45:00,313.78,313.78,312.7,312.8,5700.0,312.9358,312.9358,311.8588,311.9585,5700.0
2014-07-10 13:50:00,313.07,313.07,312.22,312.22,1900.0,312.2278,312.2278,311.38,311.38,1900.0
2014-07-10 13:55:00,312.55,313.05,312.55,312.73,2200.0,311.7092,312.2078,311.7092,311.8887,2200.0
2014-07-10 14:00:00,313.13,313.44,312.79,313.02,5200.0,312.2876,312.5968,311.9485,312.1779,5200.0
2014-07-10 14:05:00,313.2,313.74,313.04,313.73,4900.0,312.3574,312.896,312.1978,312.886,4900.0
2014-07-10 14:10:00,313.77,313.9,313.36,313.45,4800.0,312.9259,313.0555,312.517,312.6067,4800.0
2014-07-10 14:15:00,313.52,314.19,313.52,313.64,3500.0,312.6765,313.3447,312.6765,312.7962,3500.0
2014-07-10 14:20:00,313.61,314.22,313.47,314.11,4500.0,312.7663,313.3747,312.6267,313.265,4500.0
2014-07-10 14:25:00,313.99,314.44,313.99,314.42,8800.0,313.1453,313.5941,313.1453,313.5741,8800.0
2014-07-10 14:30:00,314.25,314.4,313.35,313.35,9500.0,313.4046,313.5542,312.507,312.507,9500.0
2014-07-10 14:35:00,313.35,313.5,312.75,312.88,5000.0,312.507,312.6566,311.9086,312.0383,5000.0
2014-07-10 14:40:00,312.91,313.12,312.0,312.36,5500.0,312.0682,312.2776,311.1606,311.5197,5500.0
2014-07-10 14:45:00,312.34,312.89,312.25,312.36,6800.0,311.4997,312.0482,311.41,311.5197,6800.0
2014-07-10 14:50:00,312.29,312.79,312.28,312.68,3800.0,311.4499,311.9485,311.4399,311.8388,3800.0
2014-07-10 14:55:00,312.79,312.79,312.54,312.66,18800.0,311.9485,311.9485,311.6992,311.8189,18800.0
2014-07-10 15:00:00,312.73,312.74,312.28,312.48,18500.0,311.8887,311.8986,311.4399,311.6393,18500.0
2014-07-10 15:05:00,312.57,312.87,312.36,312.48,6900.0,311.7291,312.0283,311.5197,311.6393,6900.0
2014-07-10 15:10:00,312.48,312.91,312.48,312.89,9900.0,311.6393,312.0682,311.6393,312.0482,9900.0
2014-07-10 15:15:00,312.89,313.84,312.77,313.76,12100.0,312.0482,312.9957,311.9286,312.9159,12100.0
2014-07-10 15:20:00,313.75,313.96,313.56,313.9,11000.0,312.9059,313.1154,312.7164,313.0555,11000.0
2014-07-10 15:25:00,313.89,314.75,313.89,314.73,15500.0,313.0456,313.9032,313.0456,313.8833,15500.0
2014-07-10 15:30:00,314.71,314.94,314.27,314.78,11600.0,313.8633,314.0927,313.4245,313.9332,11600.0
2014-07-10 15:35:00,314.7,315.33,314.59,314.59,22400.0,313.8534,314.4817,313.7437,313.7437,22400.0
2014-07-10 15:40:00,314.68,314.79,314.53,314.7,9200.0,313.8334,313.9431,313.6838,313.8534,9200.0
2014-07-10 15:45:00,314.56,314.74,314.37,314.74,14000.0,313.7137,313.8933,313.5243,313.8933,14000.0
2014-07-10 15:50:00,314.74,315.23,314.55,315.23,25800.0,313.8933,314.3819,313.7038,314.3819,25800.0
2014-07-10 15:55:00,315.2,315.3,314.2,314.53,69800.0,314.352,314.4518,313.3547,313.6838,69800.0
2014-07-11 09:30:00,314.98,315.64,314.19,314.4,14600.0,314.1326,314.7908,313.3447,313.5542,14600.0
2014-07-11 09:35:00,314.05,314.66,312.06,314.43,20700.0,313.2051,313.8135,311.2205,313.5841,20700.0
2014-07-11 09:40:00,314.04,315.6,312.62,314.36,45900.0,313.1951,314.751,311.779,313.5143,45900.0
2014-07-11 09:45:00,314.41,314.45,313.92,314.43,5900.0,313.5642,313.604,313.0755,313.5841,5900.0
2014-07-11 09:50:00,314.17,314.25,312.79,313.56,18500.0,313.3248,313.4046,311.9485,312.7164,18500.0
2014-07-11 09:55:00,313.69,314.45,313.51,314.0,27500.0,312.8461,313.604,312.6666,313.1553,27500.0
2014-07-11 10:00:00,314.01,314.17,313.06,313.43,8900.0,313.1652,313.3248,312.2178,312.5868,8900.0
2014-07-11 10:05:00,313.3,313.74,312.75,313.61,7300.0,312.4571,312.896,311.9086,312.7663,7300.0
2014-07-11 10:10:00,313.88,313.9,312.66,313.62,4600.0,313.0356,313.0555,311.8189,312.7763,4600.0
2014-07-11 10:15:00,313.5,314.31,313.46,314.13,9900.0,312.6566,313.4644,312.6167,313.2849,9900.0
2014-07-11 10:20:00,314.01,314.01,313.38,313.63,9500.0,313.1652,313.1652,312.5369,312.7863,9500.0
2014-07-11 10:25:00,314.1,314.1,313.1,313.77,15200.0,313.255,313.255,312.2577,312.9259,15200.0
2014-07-11 10:30:00,313.79,314.0,313.24,313.82,18700.0,312.9458,313.1553,312.3973,312.9757,18700.0
2014-07-11 10:35:00,313.87,313.87,313.48,313.55,3800.0,313.0256,313.0256,312.6367,312.7065,3800.0
2014-07-11 10:40:00,313.49,314.1,313.27,313.59,97000.0,312.6466,313.255,312.4272,312.7464,97000.0
2014-07-11 10:45:00,313.71,314.13,313.68,313.7,6000.0,312.866,313.2849,312.8361,312.8561,6000.0
2014-07-11 10:50:00,314.01,314.34,313.77,314.34,16500.0,313.1652,313.4943,312.9259,313.4943,16500.0
2014-07-11 10:55:00,314.11,314.58,314.0,314.27,15000.0,313.265,313.7337,313.1553,313.4245,15000.0
2014-07-11 11:00:00,314.44,314.45,313.74,313.76,11600.0,313.5941,313.604,312.896,312.9159,11600.0
2014-07-11 11:05:00,313.7,314.03,313.44,313.45,5300.0,312.8561,313.1852,312.5968,312.6067,5300.0
2014-07-11 11:10:00,313.34,313.59,312.23,312.23,6000.0,312.497,312.7464,311.39,311.39,6000.0
2014-07-11 11:15:00,312.3,312.42,311.5,311.81,9500.0,311.4598,311.5795,310.662,310.9711,9500.0
2014-07-11 11:20:00,311.73,311.73,310.83,310.83,7700.0,310.8914,310.8914,309.9938,309.9938,7700.0
2014-07-11 11:25:00,311.25,311.71,310.75,311.34,5400.0,310.4127,310.8714,309.914,310.5024,5400.0
2014-07-11 11:30:00,311.74,312.77,311.71,312.5,5000.0,310.9013,311.9286,310.8714,311.6593,5000.0
2014-07-11 11:35:00,312.75,312.99,312.35,312.55,10700.0,311.9086,312.148,311.5097,311.7092,10700.0
2014-07-11 11:40:00,312.54,313.1,312.54,312.77,4000.0,311.6992,312.2577,311.6992,311.9286,4000.0
2014-07-11 11:45:00,312.98,313.6,312.84,313.48,10300.0,312.138,312.7563,311.9984,312.6367,10300.0
2014-07-11 11:50:00,313.54,313.79,313.38,313.79,2100.0,312.6965,312.9458,312.5369,312.9458,2100.0
2014-07-11 11:55:00,313.79,314.06,313.58,314.06,7900.0,312.9458,313.2151,312.7364,313.2151,7900.0
2014-07-11 12:00:00,314.04,314.12,313.65,314.08,7200.0,313.1951,313.2749,312.8062,313.235,7200.0
2014-07-11 12:05:00,313.91,314.16,313.9,313.98,3600.0,313.0655,313.3148,313.0555,313.1353,3600.0
2014-07-11 12:10:00,314.38,314.55,314.18,314.55,2100.0,313.5342,313.7038,313.3348,313.7038,2100.0
2014-07-11 12:15:00,314.66,315.25,314.48,315.25,5600.0,313.8135,314.4019,313.634,314.4019,5600.0
2014-07-11 12:20:00,315.05,315.5,314.86,315.5,6800.0,314.2024,314.6512,314.0129,314.6512,6800.0
2014-07-11 12:25:00,315.54,315.93,315.41,315.93,6600.0,314.6911,315.0801,314.5615,315.0801,6600.0
2014-07-11 12:30:00,315.78,315.94,315.09,315.43,3900.0,314.9305,315.09,314.2423,314.5814,3900.0
2014-07-11 12:35:00,315.44,315.65,315.24,315.44,1400.0,314.5914,314.8008,314.3919,314.5914,1400.0
2014-07-11 12:40:00,315.51,315.89,315.51,315.74,3500.0,314.6612,315.0402,314.6612,314.8906,3500.0
2014-07-11 12:45:00,315.74,315.75,315.42,315.69,2500.0,314.8906,314.9005,314.5714,314.8407,2500.0
2014-07-11 12:50:00,315.65,316.35,315.4,316.35,4400.0,314.8008,315.4989,314.5515,315.4989,4400.0
2014-07-11 12:55:00,316.2,316.95,316.2,316.95,9700.0,315.3493,316.0973,315.3493,316.0973,9700.0
2014-07-11 13:00:00,316.8,317.72,316.73,317.72,3800.0,315.9477,316.8652,315.8779,316.8652,3800.0
2014-07-11 13:05:00,317.81,318.46,317.5,317.79,15400.0,316.955,317.6033,316.6458,316.9351,15400.0
2014-07-11 13:10:00,317.65,317.92,317.39,317.92,1900.0,316.7954,317.0647,316.5361,317.0647,1900.0
2014-07-11 13:15:00,318.04,318.69,317.97,318.4,10600.0,317.1844,317.8326,317.1146,317.5434,10600.0
2014-07-11 13:20:00,318.55,318.74,318.46,318.52,12700.0,317.693,317.8825,317.6033,317.6631,12700.0
2014-07-11 13:25:00,318.5,318.85,318.48,318.62,11500.0,317.6431,317.9922,317.6232,317.7628,11500.0
2014-07-11 13:30:00,318.63,318.65,318.15,318.23,7500.0,317.7728,317.7927,317.2941,317.3739,7500.0
2014-07-11 13:35:00,318.3,318.87,318.3,318.49,2500.0,317.4437,318.0122,317.4437,317.6332,2500.0
2014-07-11 13:40:00,318.49,318.49,317.58,317.78,6100.0,317.6332,317.6332,316.7256,316.9251,6100.0
2014-07-11 13:45:00,317.78,317.91,317.58,317.58,7400.0,316.9251,317.0547,316.7256,316.7256,7400.0
2014-07-11 13:50:00,317.6,317.76,317.38,317.5,3400.0,316.7456,316.9051,316.5262,316.6458,3400.0
2014-07-11 13:55:00,317.49,317.51,317.14,317.23,7500.0,316.6359,316.6558,316.2868,316.3766,7500.0
2014-07-11 14:00:00,317.36,317.36,317.03,317.1,4400.0,316.5062,316.5062,316.1771,316.2469,4400.0
2014-07-11 14:05:00,317.05,317.13,316.67,316.84,4000.0,316.1971,316.2768,315.8181,315.9876,4000.0
2014-07-11 14:10:00,317.1,317.13,316.63,316.63,1300.0,316.2469,316.2768,315.7782,315.7782,1300.0
2014-07-11 14:15:00,316.65,316.8,316.53,316.8,3800.0,315.7981,315.9477,315.6784,315.9477,3800.0
2014-07-11 14:20:00,316.7,317.19,316.56,317.19,2600.0,315.848,316.3367,315.7084,316.3367,2600.0
2014-07-11 14:25:00,317.21,317.39,317.07,317.08,3800.0,316.3566,316.5361,316.217,316.227,3800.0
2014-07-11 14:30:00,317.08,317.59,317.08,317.49,7800.0,316.227,316.7356,316.227,316.6359,7800.0
2014-07-11 14:35:00,317.4,317.58,317.0,317.0,7700.0,316.5461,316.7256,316.1472,316.1472,7700.0
2014-07-11 14:40:00,317.11,317.68,317.0,317.58,3800.0,316.2569,316.8254,316.1472,316.7256,3800.0
2014-07-11 14:45:00,317.6,317.85,317.5,317.67,7000.0,316.7456,316.9949,316.6458,316.8154,7000.0
2014-07-11 14:50:00,317.5,317.66,317.24,317.59,4600.0,316.6458,316.8054,316.3865,316.7356,4600.0
2014-07-11 14:55:00,317.63,318.07,317.63,318.0,8200.0,316.7755,317.2143,316.7755,317.1445,8200.0
2014-07-11 15:00:00,318.0,318.11,317.74,318.01,10000.0,317.1445,317.2542,316.8852,317.1545,10000.0
2014-07-11 15:05:00,318.09,318.1,317.86,318.06,5500.0,317.2343,317.2442,317.0049,317.2043,5500.0
2014-07-11 15:10:00,318.06,318.06,317.29,317.36,8800.0,317.2043,317.2043,316.4364,316.5062,8800.0
2014-07-11 15:15:00,317.44,317.54,317.1,317.14,7500.0,316.586,316.6857,316.2469,316.2868,7500.0
2014-07-11 15:20:00,317.18,317.35,317.15,317.2,3600.0,316.3267,316.4962,316.2968,316.3466,3600.0
2014-07-11 15:25:00,317.28,317.57,317.24,317.42,7300.0,316.4264,316.7157,316.3865,316.5661,7300.0
2014-07-11 15:30:00,317.53,317.54,317.27,317.34,9800.0,316.6758,316.6857,316.4165,316.4863,9800.0
2014-07-11 15:35:00,317.34,317.51,317.19,317.48,8700.0,316.4863,316.6558,316.3367,316.6259,8700.0
2014-07-11 15:40:00,317.48,317.58,317.24,317.49,9500.0,316.6259,316.7256,316.3865,316.6359,9500.0
2014-07-11 15:45:00,317.41,317.45,316.37,316.37,10300.0,316.5561,316.596,315.5189,315.5189,10300.0
2014-07-11 15:50:00,316.47,316.66,316.28,316.41,12800.0,315.6186,315.8081,315.4291,315.5588,12800.0
2014-07-11 15:55:00,316.42,316.55,315.97,316.15,35100.0,315.5687,315.6984,315.12,315.2995,35100.0
2014-07-14 09:30:00,318.85,319.5,318.39,318.99,11400.0,317.9922,318.6405,317.5334,318.1318,11400.0
2014-07-14 09:35:00,318.87,318.88,317.5,317.82,7700.0,318.0122,318.0221,316.6458,316.965,7700.0
2014-07-14 09:40:00,318.05,318.15,316.79,316.79,2100.0,317.1944,317.2941,315.9378,315.9378,2100.0
2014-07-14 09:45:00,316.9,316.9,314.62,315.19,11200.0,316.0475,316.0475,313.7736,314.3421,11200.0
2014-07-14 09:50:00,314.9,316.2,314.88,315.18,12200.0,314.0528,315.3493,314.0329,314.3321,12200.0
2014-07-14 09:55:00,315.3,315.51,314.23,315.51,3900.0,314.4518,314.6612,313.3846,314.6612,3900.0
2014-07-14 10:00:00,315.7,315.7,314.44,314.48,13300.0,314.8507,314.8507,313.5941,313.634,13300.0
2014-07-14 10:05:00,314.79,314.79,313.83,314.38,9000.0,313.9431,313.9431,312.9857,313.5342,9000.0
2014-07-14 10:10:00,314.39,315.42,314.08,315.42,8400.0,313.5442,314.5714,313.235,314.5714,8400.0
2014-07-14 10:15:00,315.43,316.14,315.43,315.78,8900.0,314.5814,315.2895,314.5814,314.9305,8900.0
2014-07-14 10:20:00,315.85,316.31,315.85,315.92,7000.0,315.0003,315.459,315.0003,315.0701,7000.0
2014-07-14 10:25:00,316.03,316.15,315.31,315.55,6500.0,315.1798,315.2995,314.4617,314.7011,6500.0
2014-07-14 10:30:00,315.68,316.73,315.45,316.73,18100.0,314.8307,315.8779,314.6014,315.8779,18100.0
2014-07-14 10:35:00,316.9,318.08,316.9,318.07,16700.0,316.0475,317.2243,316.0475,317.2143,16700.0
2014-07-14 10:40:00,318.18,318.95,317.7,318.87,16300.0,317.324,318.0919,316.8453,318.0122,16300.0
2014-07-14 10:45:00,318.88,319.73,318.87,319.35,12300.0,318.0221,318.8698,318.0122,318.4909,12300.0
2014-07-14 10:50:00,319.37,319.45,318.47,318.82,13000.0,318.5108,318.5906,317.6132,317.9623,13000.0
2014-07-14 10:55:00,318.82,318.86,317.64,317.64,11600.0,317.9623,318.0022,316.7855,316.7855,11600.0
2014-07-14 11:00:00,317.69,318.09,317.64,317.87,5700.0,316.8353,317.2343,316.7855,317.0148,5700.0
2014-07-14 11:05:00,318.03,318.66,318.02,318.66,4600.0,317.1744,317.8027,317.1644,317.8027,4600.0
2014-07-14 11:10:00,318.66,319.21,318.66,318.78,7100.0,317.8027,318.3512,317.8027,317.9224,7100.0
2014-07-14 11:15:00,318.73,318.77,317.68,317.68,7300.0,317.8725,317.9124,316.8254,316.8254,7300.0
2014-07-14 11:20:00,317.99,318.35,317.7,318.26,4500.0,317.1345,317.4936,316.8453,317.4038,4500.0
2014-07-14 11:25:00,318.26,318.34,317.79,318.07,6900.0,317.4038,317.4836,316.9351,317.2143,6900.0
2014-07-14 11:30:00,318.08,318.15,317.71,317.71,6900.0,317.2243,317.2941,316.8553,316.8553,6900.0
2014-07-14 11:35:00,317.83,318.09,317.79,317.94,5100.0,316.975,317.2343,316.9351,317.0847,5100.0
2014-07-14 11:40:00,317.96,318.1,317.79,317.95,4800.0,317.1046,317.2442,316.9351,317.0946,4800.0
2014-07-14 11:45:00,317.97,318.39,317.97,318.29,3100.0,317.1146,317.5334,317.1146,317.4337,3100.0
2014-07-14 11:50:00,318.29,318.47,318.05,318.46,6400.0,317.4337,317.6132,317.1944,317.6033,6400.0
2014-07-14 11:55:00,318.68,318.68,318.33,318.44,3700.0,317.8227,317.8227,317.4736,317.5833,3700.0
2014-07-14 12:00:00,318.41,318.5,318.27,318.27,1900.0,317.5534,317.6431,317.4138,317.4138,1900.0
2014-07-14 12:05:00,318.58,318.72,318.2,318.2,4100.0,317.7229,317.8626,317.344,317.344,4100.0
2014-07-14 12:10:00,318.3,318.38,318.2,318.26,3800.0,317.4437,317.5235,317.344,317.4038,3800.0
2014-07-14 12:15:00,318.09,318.33,318.06,318.33,2200.0,317.2343,317.4736,317.2043,317.4736,2200.0
2014-07-14 12:20:00,318.3,318.82,318.3,318.67,3200.0,317.4437,317.9623,317.4437,317.8127,3200.0
2014-07-14 12:25:00,318.67,318.73,318.37,318.37,3400.0,317.8127,317.8725,317.5135,317.5135,3400.0
2014-07-14 12:30:00,318.33,318.37,317.91,317.99,5200.0,317.4736,317.5135,317.0547,317.1345,5200.0
2014-07-14 12:35:00,317.99,318.09,317.63,317.66,4500.0,317.1345,317.2343,316.7755,316.8054,4500.0
2014-07-14 12:40:00,317.69,317.69,317.14,317.14,4600.0,316.8353,316.8353,316.2868,316.2868,4600.0
2014-07-14 12:45:00,317.24,317.25,316.97,316.97,3000.0,316.3865,316.3965,316.1173,316.1173,3000.0
2014-07-14 12:50:00,317.05,317.33,316.66,316.73,4600.0,316.1971,316.4763,315.8081,315.8779,4600.0
2014-07-14 12:55:00,316.77,316.84,316.42,316.44,1100.0,315.9178,315.9876,315.5687,315.5887,1100.0
2014-07-14 13:00:00,316.45,316.65,316.35,316.52,4800.0,315.5987,315.7981,315.4989,315.6685,4800.0
2014-07-14 13:05:00,316.52,317.54,316.29,317.51,5800.0,315.6685,316.6857,315.4391,316.6558,5800.0
2014-07-14 13:10:00,317.67,317.79,317.25,317.25,1400.0,316.8154,316.9351,316.3965,316.3965,1400.0
2014-07-14 13:15:00,317.36,317.83,317.31,317.83,3800.0,316.5062,316.975,316.4564,316.975,3800.0
2014-07-14 13:20:00,317.84,318.4,317.84,318.29,4800.0,316.9849,317.5434,316.9849,317.4337,4800.0
2014-07-14 13:25:00,318.36,319.04,318.36,319.0,6700.0,317.5035,318.1817,317.5035,318.1418,6700.0
2014-07-14 13:30:00,319.01,319.22,318.7,319.09,5500.0,318.1518,318.3612,317.8426,318.2316,5500.0
2014-07-14 13:35:00,318.92,319.39,318.92,319.33,4400.0,318.062,318.5308,318.062,318.4709,4400.0
2014-07-14 13:40:00,319.2,319.69,319.2,319.66,5100.0,318.3413,318.8299,318.3413,318.8,5100.0
2014-07-14 13:45:00,319.47,319.66,319.24,319.37,3100.0,318.6105,318.8,318.3812,318.5108,3100.0
2014-07-14 13:50:00,319.37,319.37,318.95,319.22,4200.0,318.5108,318.5108,318.0919,318.3612,4200.0
2014-07-14 13:55:00,319.08,319.21,318.95,319.21,3700.0,318.2216,318.3512,318.0919,318.3512,3700.0
2014-07-14 14:00:00,319.21,319.25,319.06,319.06,2800.0,318.3512,318.3911,318.2016,318.2016,2800.0
2014-07-14 14:05:00,319.11,319.53,319.11,319.51,9300.0,318.2515,318.6704,318.2515,318.6504,9300.0
2014-07-14 14:10:00,319.51,319.51,318.89,318.89,3800.0,318.6504,318.6504,318.0321,318.0321,3800.0
2014-07-14 14:15:00,318.89,319.13,318.81,319.13,7500.0,318.0321,318.2715,317.9523,318.2715,7500.0
2014-07-14 14:20:00,319.16,319.67,319.02,319.58,4900.0,318.3014,318.81,318.1618,318.7202,4900.0
2014-07-14 14:25:00,319.44,319.5,319.16,319.16,2900.0,318.5806,318.6405,318.3014,318.3014,2900.0
2014-07-14 14:30:00,319.28,319.3,319.15,319.25,3300.0,318.4211,318.441,318.2914,318.3911,3300.0
2014-07-14 14:35:00,319.24,319.59,319.22,319.59,4500.0,318.3812,318.7302,318.3612,318.7302,4500.0
2014-07-14 14:40:00,319.61,320.08,319.15,319.15,21100.0,318.7502,319.2189,318.2914,318.2914,21100.0
2014-07-14 14:45:00,319.15,319.16,318.1,318.29,6500.0,318.2914,318.3014,317.2442,317.4337,6500.0
2014-07-14 14:50:00,318.35,318.59,318.03,318.59,5200.0,317.4936,317.7329,317.1744,317.7329,5200.0
2014-07-14 14:55:00,318.8,318.97,318.58,318.94,1500.0,317.9423,318.1119,317.7229,318.082,1500.0
2014-07-14 15:00:00,318.94,319.0,318.75,318.83,3400.0,318.082,318.1418,317.8925,317.9723,3400.0
2014-07-14 15:05:00,318.7,319.13,318.51,319.13,6000.0,317.8426,318.2715,317.6531,318.2715,6000.0
2014-07-14 15:10:00,319.22,319.22,318.52,318.55,4300.0,318.3612,318.3612,317.6631,317.693,4300.0
2014-07-14 15:15:00,318.55,318.75,318.55,318.68,4400.0,317.693,317.8925,317.693,317.8227,4400.0
2014-07-14 15:20:00,318.68,318.83,318.55,318.58,3700.0,317.8227,317.9723,317.693,317.7229,3700.0
2014-07-14 15:25:00,318.67,318.88,318.65,318.77,6400.0,317.8127,318.0221,317.7927,317.9124,6400.0
2014-07-14 15:30:00,318.78,319.11,318.76,319.11,8300.0,317.9224,318.2515,317.9025,318.2515,8300.0
2014-07-14 15:35:00,318.92,319.36,318.91,319.34,6600.0,318.062,318.5008,318.052,318.4809,6600.0
2014-07-14 15:40:00,319.34,319.47,318.64,318.64,6800.0,318.4809,318.6105,317.7828,317.7828,6800.0
2014-07-14 15:45:00,318.69,318.86,318.36,318.48,6700.0,317.8326,318.0022,317.5035,317.6232,6700.0
2014-07-14 15:50:00,318.36,318.36,318.04,318.04,19900.0,317.5035,317.5035,317.1844,317.1844,19900.0
2014-07-14 15:55:00,318.12,318.12,317.57,317.95,28000.0,317.2642,317.2642,316.7157,317.0946,28000.0
2014-07-15 09:30:00,318.35,319.95,318.14,319.93,14400.0,317.4936,319.0892,317.2841,319.0693,14400.0
2014-07-15 09:35:00,319.48,319.79,318.21,318.47,13000.0,318.6205,318.9297,317.3539,317.6132,13000.0
2014-07-15 09:40:00,318.24,318.63,317.17,318.19,13900.0,317.3838,317.7728,316.3167,317.334,13900.0
2014-07-15 09:45:00,318.19,319.2,318.09,318.76,13900.0,317.334,318.3413,317.2343,317.9025,13900.0
2014-07-15 09:50:00,318.76,318.76,317.01,317.01,12200.0,317.9025,317.9025,316.1572,316.1572,12200.0
2014-07-15 09:55:00,317.34,317.85,316.56,317.01,11800.0,316.4863,316.9949,315.7084,316.1572,11800.0
2014-07-15 10:00:00,317.16,318.34,316.5,317.14,7700.0,316.3068,317.4836,315.6485,316.2868,7700.0
2014-07-15 10:05:00,317.41,318.81,317.4,318.81,9400.0,316.5561,317.9523,316.5461,317.9523,9400.0
2014-07-15 10:10:00,318.64,319.23,316.6,316.6,10400.0,317.7828,318.3712,315.7483,315.7483,10400.0
2014-07-15 10:15:00,316.33,317.67,315.32,317.66,7700.0,315.479,316.8154,314.4717,316.8054,7700.0
2014-07-15 10:20:00,317.66,318.16,317.0,317.22,5000.0,316.8054,317.3041,316.1472,316.3666,5000.0
2014-07-15 10:25:00,317.22,317.58,315.97,315.97,8600.0,316.3666,316.7256,315.12,315.12,8600.0
2014-07-15 10:30:00,316.17,316.46,315.5,315.74,15900.0,315.3194,315.6086,314.6512,314.8906,15900.0
2014-07-15 10:35:00,315.52,316.92,315.32,316.0,39900.0,314.6712,316.0674,314.4717,315.1499,39900.0
2014-07-15 10:40:00,316.0,316.2,315.6,316.01,10800.0,315.1499,315.3493,314.751,315.1598,10800.0
2014-07-15 10:45:00,316.01,316.5,315.6,315.96,12600.0,315.1598,315.6485,314.751,315.11,12600.0
2014-07-15 10:50:00,316.0,316.58,315.6,316.12,27200.0,315.1499,315.7283,314.751,315.2696,27200.0
2014-07-15 10:55:00,316.12,317.41,316.0,316.27,39500.0,315.2696,316.5561,315.1499,315.4191,39500.0
2014-07-15 11:00:00,316.12,316.12,313.79,313.79,24100.0,315.2696,315.2696,312.9458,312.9458,24100.0
2014-07-15 11:05:00,314.0,315.37,313.68,314.59,20200.0,313.1553,314.5216,312.8361,313.7437,20200.0
2014-07-15 11:10:00,314.7,315.74,314.7,315.05,37800.0,313.8534,314.8906,313.8534,314.2024,37800.0
2014-07-15 11:15:00,315.07,315.45,314.71,315.38,56100.0,314.2224,314.6014,313.8633,314.5315,56100.0
2014-07-15 11:20:00,315.14,315.16,314.76,314.94,10700.0,314.2922,314.3121,313.9132,314.0927,10700.0
2014-07-15 11:25:00,314.76,315.4,314.62,314.7,12000.0,313.9132,314.5515,313.7736,313.8534,12000.0
2014-07-15 11:30:00,314.59,314.93,313.29,313.41,25200.0,313.7437,314.0828,312.4472,312.5668,25200.0
2014-07-15 11:35:00,313.29,313.35,312.67,313.02,7000.0,312.4472,312.507,311.8288,312.1779,7000.0
2014-07-15 11:40:00,312.93,313.02,312.52,312.7,4200.0,312.0881,312.1779,311.6792,311.8588,4200.0
2014-07-15 11:45:00,312.88,312.88,312.02,312.1,12500.0,312.0383,312.0383,311.1806,311.2604,12500.0
2014-07-15 11:50:00,312.06,312.6,311.19,311.19,16500.0,311.2205,311.759,310.3528,310.3528,16500.0
2014-07-15 11:55:00,311.11,311.11,309.73,309.83,17100.0,310.273,310.273,308.8967,308.9965,17100.0
2014-07-15 12:00:00,309.92,310.99,309.92,310.01,6900.0,309.0862,310.1534,309.0862,309.176,6900.0
2014-07-15 12:05:00,310.54,311.71,310.27,310.89,10400.0,309.7046,310.8714,309.4353,310.0536,10400.0
2014-07-15 12:10:00,310.65,311.26,310.65,311.02,2000.0,309.8143,310.4226,309.8143,310.1833,2000.0
2014-07-15 12:15:00,311.28,312.25,310.74,311.75,5700.0,310.4426,311.41,309.904,310.9113,5700.0
2014-07-15 12:20:00,312.06,312.53,311.54,311.99,13700.0,311.2205,311.6892,310.7019,311.1507,13700.0
2014-07-15 12:25:00,312.3,313.37,312.11,312.93,15700.0,311.4598,312.527,311.2703,312.0881,15700.0
2014-07-15 12:30:00,312.93,313.1,312.73,312.77,4100.0,312.0881,312.2577,311.8887,311.9286,4100.0
2014-07-15 12:35:00,312.9,313.43,312.48,313.38,8000.0,312.0582,312.5868,311.6393,312.5369,8000.0
2014-07-15 12:40:00,313.39,313.58,312.8,313.01,12500.0,312.5469,312.7364,311.9585,312.1679,12500.0
2014-07-15 12:45:00,313.26,313.37,312.58,312.9,6000.0,312.4172,312.527,311.7391,312.0582,6000.0
2014-07-15 12:50:00,312.64,312.64,311.92,312.43,10300.0,311.7989,311.7989,311.0809,311.5895,10300.0
2014-07-15 12:55:00,312.22,312.32,311.74,311.8,10900.0,311.38,311.4798,310.9013,310.9612,10900.0
2014-07-15 13:00:00,312.07,312.77,312.06,312.62,10600.0,311.2304,311.9286,311.2205,311.779,10600.0
2014-07-15 13:05:00,312.45,312.8,312.1,312.49,6400.0,311.6094,311.9585,311.2604,311.6493,6400.0
2014-07-15 13:10:00,312.62,313.44,312.41,313.06,12000.0,311.779,312.5968,311.5695,312.2178,12000.0
2014-07-15 13:15:00,313.04,313.92,313.04,313.57,12000.0,312.1978,313.0755,312.1978,312.7264,12000.0
2014-07-15 13:20:00,313.57,314.04,313.33,314.04,10700.0,312.7264,313.1951,312.4871,313.1951,10700.0
2014-07-15 13:25:00,314.13,314.55,313.9,314.55,4800.0,313.2849,313.7038,313.0555,313.7038,4800.0
2014-07-15 13:30:00,314.55,314.67,314.07,314.5,5800.0,313.7038,313.8235,313.2251,313.6539,5800.0
2014-07-15 13:35:00,314.7,314.93,314.15,314.15,8800.0,313.8534,314.0828,313.3049,313.3049,8800.0
2014-07-15 13:40:00,313.96,314.0,313.47,313.59,1600.0,313.1154,313.1553,312.6267,312.7464,1600.0
2014-07-15 13:45:00,313.41,314.14,313.3,314.0,2500.0,312.5668,313.2949,312.4571,313.1553,2500.0
2014-07-15 13:50:00,314.5,314.5,313.86,313.86,3500.0,313.6539,313.6539,313.0156,313.0156,3500.0
2014-07-15 13:55:00,313.57,313.96,313.53,313.87,3300.0,312.7264,313.1154,312.6865,313.0256,3300.0
2014-07-15 14:00:00,313.9,314.17,313.84,313.84,3200.0,313.0555,313.3248,312.9957,312.9957,3200.0
2014-07-15 14:05:00,313.95,314.3,313.76,313.94,2500.0,313.1054,313.4544,312.9159,313.0954,2500.0
2014-07-15 14:10:00,313.94,314.35,313.94,313.98,4400.0,313.0954,313.5043,313.0954,313.1353,4400.0
2014-07-15 14:15:00,314.35,314.75,314.13,314.75,5700.0,313.5043,313.9032,313.2849,313.9032,5700.0
2014-07-15 14:20:00,314.75,314.91,314.32,314.51,17500.0,313.9032,314.0628,313.4744,313.6639,17500.0
2014-07-15 14:25:00,314.55,314.57,313.61,314.47,18800.0,313.7038,313.7237,312.7663,313.624,18800.0
2014-07-15 14:30:00,314.62,314.63,313.97,313.97,5200.0,313.7736,313.7836,313.1253,313.1253,5200.0
2014-07-15 14:35:00,314.43,314.5,314.02,314.24,3400.0,313.5841,313.6539,313.1752,313.3946,3400.0
2014-07-15 14:40:00,314.38,314.42,313.93,314.07,10600.0,313.5342,313.5741,313.0854,313.2251,10600.0
2014-07-15 14:45:00,314.07,314.28,313.93,314.05,2900.0,313.2251,313.4345,313.0854,313.2051,2900.0
2014-07-15 14:50:00,313.96,314.03,313.02,313.09,15200.0,313.1154,313.1852,312.1779,312.2477,15200.0
2014-07-15 14:55:00,313.03,313.42,313.01,313.42,1900.0,312.1879,312.5768,312.1679,312.5768,1900.0
2014-07-15 15:00:00,313.65,314.02,313.49,313.49,6900.0,312.8062,313.1752,312.6466,312.6466,6900.0
2014-07-15 15:05:00,313.68,313.68,312.89,312.89,5700.0,312.8361,312.8361,312.0482,312.0482,5700.0
2014-07-15 15:10:00,312.85,313.69,312.52,313.43,4700.0,312.0083,312.8461,311.6792,312.5868,4700.0
2014-07-15 15:15:00,313.43,313.52,312.97,313.03,4200.0,312.5868,312.6765,312.128,312.1879,4200.0
2014-07-15 15:20:00,313.1,313.3,312.66,312.76,5800.0,312.2577,312.4571,311.8189,311.9186,5800.0
2014-07-15 15:25:00,312.76,313.07,312.57,312.92,7400.0,311.9186,312.2278,311.7291,312.0782,7400.0
2014-07-15 15:30:00,312.93,313.23,312.77,313.17,8100.0,312.0881,312.3873,311.9286,312.3275,8100.0
2014-07-15 15:35:00,312.97,313.09,312.5,312.62,6200.0,312.128,312.2477,311.6593,311.779,6200.0
2014-07-15 15:40:00,312.65,312.75,312.29,312.34,6000.0,311.8089,311.9086,311.4499,311.4997,6000.0
2014-07-15 15:45:00,312.32,312.69,312.3,312.68,5600.0,311.4798,311.8488,311.4598,311.8388,5600.0
2014-07-15 15:50:00,312.51,312.51,311.66,312.07,29900.0,311.6693,311.6693,310.8216,311.2304,29900.0
2014-07-15 15:55:00,311.99,312.64,311.95,312.15,34200.0,311.1507,311.7989,311.1108,311.3102,34200.0
2014-07-16 09:30:00,315.1,315.25,311.01,311.03,10700.0,314.2523,314.4019,310.1733,310.1932,10700.0
2014-07-16 09:35:00,311.65,311.65,308.16,310.01,17700.0,310.8116,310.8116,307.331,309.176,17700.0
2014-07-16 09:40:00,310.02,311.19,308.62,309.41,23900.0,309.186,310.3528,307.7897,308.5776,23900.0
2014-07-16 09:45:00,309.99,312.0,309.99,311.19,13500.0,309.156,311.1606,309.156,310.3528,13500.0
2014-07-16 09:50:00,311.49,311.83,309.58,311.43,12000.0,310.652,310.9911,308.7471,310.5922,12000.0
2014-07-16 09:55:00,311.63,311.63,310.72,310.72,3300.0,310.7916,310.7916,309.8841,309.8841,3300.0
2014-07-16 10:00:00,310.76,311.98,310.46,310.46,10000.0,309.924,311.1407,309.6248,309.6248,10000.0
2014-07-16 10:05:00,310.57,310.88,310.29,310.75,8100.0,309.7345,310.0436,309.4552,309.914,8100.0
2014-07-16 10:10:00,310.38,310.66,309.65,309.76,7600.0,309.545,309.8242,308.817,308.9267,7600.0
2014-07-16 10:15:00,309.75,309.92,308.59,309.02,17100.0,308.9167,309.0862,307.7598,308.1887,17100.0
2014-07-16 10:20:00,309.24,309.82,309.08,309.43,3900.0,308.4081,308.9865,308.2485,308.5976,3900.0
2014-07-16 10:25:00,309.13,309.6,308.58,308.91,6900.0,308.2984,308.7671,307.7498,308.0789,6900.0
2014-07-16 10:30:00,309.26,309.63,309.06,309.23,4100.0,308.428,308.797,308.2285,308.3981,4100.0
2014-07-16 10:35:00,309.5,309.73,309.0,309.45,8800.0,308.6674,308.8967,308.1687,308.6175,8800.0
2014-07-16 10:40:00,309.38,309.38,308.45,308.59,4100.0,308.5477,308.5477,307.6202,307.7598,4100.0
2014-07-16 10:45:00,308.46,308.46,305.96,305.96,16700.0,307.6302,307.6302,305.1369,305.1369,16700.0
2014-07-16 10:50:00,306.05,306.93,305.1,306.93,16900.0,305.2266,306.1043,304.2792,306.1043,16900.0
2014-07-16 10:55:00,306.86,307.25,306.25,306.75,18900.0,306.0345,306.4234,305.4261,305.9248,18900.0
2014-07-16 11:00:00,306.2,307.8,306.18,307.8,9200.0,305.3762,306.9719,305.3563,306.9719,9200.0
2014-07-16 11:05:00,307.8,308.45,307.35,308.2,8300.0,306.9719,307.6202,306.5231,307.3709,8300.0
2014-07-16 11:10:00,307.97,308.85,307.73,308.13,9200.0,307.1415,308.0191,306.9021,307.301,9200.0
2014-07-16 11:15:00,308.03,309.26,308.03,309.11,3200.0,307.2013,308.428,307.2013,308.2784,3200.0
2014-07-16 11:20:00,309.41,309.41,307.84,307.96,6600.0,308.5776,308.5776,307.0118,307.1315,6600.0
2014-07-16 11:25:00,308.25,308.28,307.74,308.03,1600.0,307.4207,307.4506,306.9121,307.2013,1600.0
2014-07-16 11:30:00,308.07,308.18,307.73,307.81,3000.0,307.2412,307.3509,306.9021,306.9819,3000.0
2014-07-16 11:35:00,307.8,307.8,306.67,306.71,3000.0,306.9719,306.9719,305.845,305.8849,3000.0
2014-07-16 11:40:00,306.58,307.0,306.57,306.76,3800.0,305.7552,306.1741,305.7452,305.9347,3800.0
2014-07-16 11:45:00,306.54,306.54,305.75,306.2,3700.0,305.7153,305.7153,304.9275,305.3762,3700.0
2014-07-16 11:50:00,306.18,306.32,305.7,305.96,4900.0,305.3563,305.4959,304.8776,305.1369,4900.0
2014-07-16 11:55:00,305.66,306.46,305.66,305.85,4300.0,304.8377,305.6355,304.8377,305.0272,4300.0
2014-07-16 12:00:00,306.02,306.07,305.69,305.73,1800.0,305.1967,305.2466,304.8676,304.9075,1800.0
2014-07-16 12:05:00,306.03,306.95,305.73,306.95,5600.0,305.2067,306.1242,304.9075,306.1242,5600.0
2014-07-16 12:10:00,306.94,307.16,306.59,307.03,2400.0,306.1142,306.3337,305.7652,306.204,2400.0
2014-07-16 12:15:00,307.21,307.28,307.08,307.08,600.0,306.3835,306.4533,306.2539,306.2539,600.0
2014-07-16 12:20:00,307.3,307.77,307.17,307.27,2200.0,306.4733,306.942,306.3436,306.4434,2200.0
2014-07-16 12:25:00,307.27,307.64,307.24,307.3,1600.0,306.4434,306.8124,306.4134,306.4733,1600.0
2014-07-16 12:30:00,307.52,308.6,307.47,308.6,5200.0,306.6927,307.7698,306.6428,307.7698,5200.0
2014-07-16 12:35:00,308.46,308.46,307.37,307.37,2400.0,307.6302,307.6302,306.5431,306.5431,2400.0
2014-07-16 12:40:00,307.29,307.94,307.29,307.84,2000.0,306.4633,307.1116,306.4633,307.0118,2000.0
2014-07-16 12:45:00,308.0,308.09,307.47,307.47,900.0,307.1714,307.2612,306.6428,306.6428,900.0
2014-07-16 12:50:00,307.57,307.57,306.29,306.29,3900.0,306.7426,306.7426,305.466,305.466,3900.0
2014-07-16 12:55:00,306.6,307.51,306.6,307.42,4000.0,305.7752,306.6827,305.7752,306.593,4000.0
2014-07-16 13:00:00,307.23,307.42,306.81,306.94,2300.0,306.4035,306.593,305.9846,306.1142,2300.0
2014-07-16 13:05:00,307.09,307.09,306.87,306.87,700.0,306.2638,306.2638,306.0444,306.0444,700.0
2014-07-16 13:10:00,306.76,307.27,306.75,307.27,2800.0,305.9347,306.4434,305.9248,306.4434,2800.0
2014-07-16 13:15:00,307.29,307.29,306.73,306.76,1000.0,306.4633,306.4633,305.9048,305.9347,1000.0
2014-07-16 13:20:00,306.64,307.03,306.16,307.03,2600.0,305.8151,306.204,305.3363,306.204,2600.0
2014-07-16 13:25:00,306.88,307.25,306.8,307.25,1800.0,306.0544,306.4234,305.9746,306.4234,1800.0
2014-07-16 13:30:00,307.06,307.24,306.51,306.83,2200.0,306.2339,306.4134,305.6854,306.0045,2200.0
2014-07-16 13:35:00,306.82,306.83,306.44,306.77,2300.0,305.9946,306.0045,305.6156,305.9447,2300.0
2014-07-16 13:40:00,306.46,306.77,306.43,306.77,2000.0,305.6355,305.9447,305.6056,305.9447,2000.0
2014-07-16 13:45:00,306.83,307.0,306.51,306.52,1600.0,306.0045,306.1741,305.6854,305.6954,1600.0
2014-07-16 13:50:00,306.78,307.0,306.52,306.71,3900.0,305.9547,306.1741,305.6954,305.8849,3900.0
2014-07-16 13:55:00,306.5,306.74,306.5,306.5,2000.0,305.6754,305.9148,305.6754,305.6754,2000.0
2014-07-16 14:00:00,306.38,307.14,306.38,307.14,1400.0,305.5558,306.3137,305.5558,306.3137,1400.0
2014-07-16 14:05:00,307.14,307.14,306.5,306.66,13500.0,306.3137,306.3137,305.6754,305.835,13500.0
2014-07-16 14:10:00,306.66,306.85,306.5,306.72,9400.0,305.835,306.0245,305.6754,305.8948,9400.0
2014-07-16 14:15:00,306.74,306.87,306.62,306.62,1800.0,305.9148,306.0444,305.7951,305.7951,1800.0
2014-07-16 14:20:00,306.58,306.65,306.39,306.54,5600.0,305.7552,305.825,305.5657,305.7153,5600.0
2014-07-16 14:25:00,306.38,306.78,306.27,306.78,2800.0,305.5558,305.9547,305.4461,305.9547,2800.0
2014-07-16 14:30:00,306.92,306.93,306.13,306.41,2200.0,306.0943,306.1043,305.3064,305.5857,2200.0
2014-07-16 14:35:00,306.15,306.24,305.1,305.92,8100.0,305.3264,305.4161,304.2792,305.097,8100.0
2014-07-16 14:40:00,305.95,305.95,305.62,305.84,3200.0,305.1269,305.1269,304.7978,305.0172,3200.0
2014-07-16 14:45:00,305.76,306.38,305.76,306.38,1200.0,304.9374,305.5558,304.9374,305.5558,1200.0
2014-07-16 14:50:00,306.48,306.48,305.98,306.01,5700.0,305.6555,305.6555,305.1568,305.1868,5700.0
2014-07-16 14:55:00,306.32,306.55,306.15,306.16,3300.0,305.4959,305.7253,305.3264,305.3363,3300.0
2014-07-16 15:00:00,306.24,306.25,305.98,305.98,2500.0,305.4161,305.4261,305.1568,305.1568,2500.0
2014-07-16 15:05:00,306.05,306.17,305.27,305.42,11100.0,305.2266,305.3463,304.4487,304.5983,11100.0
2014-07-16 15:10:00,305.5,306.16,305.44,305.75,4100.0,304.6781,305.3363,304.6183,304.9275,4100.0
2014-07-16 15:15:00,305.76,306.35,305.76,306.12,7000.0,304.9374,305.5258,304.9374,305.2965,7000.0
2014-07-16 15:20:00,306.28,306.68,306.16,306.66,2500.0,305.456,305.8549,305.3363,305.835,2500.0
2014-07-16 15:25:00,306.44,306.74,306.44,306.52,2600.0,305.6156,305.9148,305.6156,305.6954,2600.0
2014-07-16 15:30:00,306.49,306.73,306.11,306.23,3000.0,305.6655,305.9048,305.2865,305.4062,3000.0
2014-07-16 15:35:00,306.32,306.37,305.69,305.7,9600.0,305.4959,305.5458,304.8676,304.8776,9600.0
2014-07-16 15:40:00,305.89,306.11,305.7,305.78,13600.0,305.0671,305.2865,304.8776,304.9574,13600.0
2014-07-16 15:45:00,305.8,306.02,305.79,305.9,8500.0,304.9773,305.1967,304.9673,305.077,8500.0
2014-07-16 15:50:00,305.98,306.64,305.97,306.57,19600.0,305.1568,305.8151,305.1469,305.7452,19600.0
2014-07-16 15:55:00,306.59,306.65,306.0,306.11,35700.0,305.7652,305.825,305.1768,305.2865,35700.0
2014-07-17 09:30:00,303.09,303.91,302.03,302.47,15500.0,302.2746,303.0924,301.2175,301.6563,15500.0
2014-07-17 09:35:00,302.38,303.52,302.05,303.23,9800.0,301.5665,302.7035,301.2374,302.4142,9800.0
2014-07-17 09:40:00,303.38,303.9,302.6,303.89,7200.0,302.5638,303.0824,301.7859,303.0725,7200.0
2014-07-17 09:45:00,303.79,304.13,302.77,303.2,5500.0,302.9727,303.3118,301.9555,302.3843,5500.0
2014-07-17 09:50:00,303.22,305.12,303.11,304.32,4300.0,302.4043,304.2991,302.2946,303.5013,4300.0
2014-07-17 09:55:00,304.64,305.8,304.64,305.61,2200.0,303.8204,304.9773,303.8204,304.7878,2200.0
2014-07-17 10:00:00,305.82,305.83,304.55,304.78,11000.0,304.9973,305.0072,303.7307,303.9601,11000.0
2014-07-17 10:05:00,304.82,304.87,303.14,303.44,5400.0,304.0,304.0498,302.3245,302.6237,5400.0
2014-07-17 10:10:00,303.9,303.9,302.58,303.3,4100.0,303.0824,303.0824,301.766,302.484,4100.0
2014-07-17 10:15:00,303.28,304.31,302.9,304.04,3200.0,302.4641,303.4913,302.0851,303.2221,3200.0
2014-07-17 10:20:00,304.32,305.57,304.18,304.7,5500.0,303.5013,304.7479,303.3617,303.8803,5500.0
2014-07-17 10:25:00,304.54,304.65,303.93,304.65,3700.0,303.7207,303.8304,303.1123,303.8304,3700.0
2014-07-17 10:30:00,304.97,304.97,303.78,304.02,7200.0,304.1495,304.1495,302.9628,303.2021,7200.0
2014-07-17 10:35:00,303.89,304.46,303.66,304.35,13900.0,303.0725,303.6409,302.8431,303.5312,13900.0
2014-07-17 10:40:00,304.28,304.45,304.01,304.24,6600.0,303.4614,303.6309,303.1921,303.4215,6600.0
2014-07-17 10:45:00,304.44,304.67,303.91,303.91,2100.0,303.621,303.8504,303.0924,303.0924,2100.0
2014-07-17 10:50:00,304.13,304.6,304.13,304.5,4100.0,303.3118,303.7805,303.3118,303.6808,4100.0
2014-07-17 10:55:00,304.59,304.59,304.18,304.18,3500.0,303.7706,303.7706,303.3617,303.3617,3500.0
2014-07-17 11:00:00,304.24,304.47,303.49,303.49,3100.0,303.4215,303.6509,302.6735,302.6735,3100.0
2014-07-17 11:05:00,303.78,303.94,302.57,302.7,5800.0,302.9628,303.1223,301.756,301.8857,5800.0
2014-07-17 11:10:00,302.63,303.09,302.16,302.16,15500.0,301.8158,302.2746,301.3471,301.3471,15500.0
2014-07-17 11:15:00,302.28,302.59,301.14,302.2,21500.0,301.4668,301.776,300.3299,301.387,21500.0
2014-07-17 11:20:00,302.05,302.69,301.86,302.3,7300.0,301.2374,301.8757,301.0479,301.4867,7300.0
2014-07-17 11:25:00,301.84,301.86,301.06,301.06,3700.0,301.028,301.0479,300.2501,300.2501,3700.0
2014-07-17 11:30:00,301.0,301.64,300.51,301.64,5000.0,300.1902,300.8285,299.7015,300.8285,5000.0
2014-07-17 11:35:00,301.75,302.44,301.4,301.93,14800.0,300.9382,301.6264,300.5892,301.1177,14800.0
2014-07-17 11:40:00,301.96,302.16,301.51,301.52,5600.0,301.1476,301.3471,300.6989,300.7088,5600.0
2014-07-17 11:45:00,301.53,301.88,301.2,301.47,1400.0,300.7188,301.0679,300.3897,300.659,1400.0
2014-07-17 11:50:00,301.74,302.3,301.34,301.79,3300.0,300.9282,301.4867,300.5293,300.9781,3300.0
2014-07-17 11:55:00,301.96,301.96,300.7,300.7,7200.0,301.1476,301.1476,299.891,299.891,7200.0
2014-07-17 12:00:00,300.79,300.79,299.64,299.9,8600.0,299.9808,299.9808,298.8339,299.0932,8600.0
2014-07-17 12:05:00,300.04,301.33,299.73,300.9,12600.0,299.2328,300.5193,298.9236,300.0905,12600.0
2014-07-17 12:10:00,301.07,301.69,301.07,301.29,8600.0,300.26,300.8784,300.26,300.4794,8600.0
2014-07-17 12:15:00,301.34,301.47,300.58,301.06,9900.0,300.5293,300.659,299.7714,300.2501,9900.0
2014-07-17 12:20:00,301.13,301.16,300.37,300.72,1900.0,300.3199,300.3498,299.5619,299.911,1900.0
2014-07-17 12:25:00,300.43,300.68,300.33,300.46,1000.0,299.6218,299.8711,299.522,299.6517,1000.0
2014-07-17 12:30:00,300.39,300.8,300.35,300.6,3800.0,299.5819,299.9908,299.542,299.7913,3800.0
2014-07-17 12:35:00,300.64,301.23,300.64,301.07,5600.0,299.8312,300.4196,299.8312,300.26,5600.0
2014-07-17 12:40:00,301.21,301.62,301.19,301.51,6400.0,300.3997,300.8086,300.3797,300.6989,6400.0
2014-07-17 12:45:00,301.51,302.26,301.44,302.26,4700.0,300.6989,301.4468,300.629,301.4468,4700.0
2014-07-17 12:50:00,302.03,302.03,301.12,301.35,5600.0,301.2175,301.2175,300.3099,300.5393,5600.0
2014-07-17 12:55:00,301.31,301.5,300.87,301.5,4100.0,300.4994,300.6889,300.0606,300.6889,4100.0
2014-07-17 13:00:00,301.42,302.0,301.42,301.68,3400.0,300.6091,301.1875,300.6091,300.8684,3400.0
2014-07-17 13:05:00,301.93,302.36,301.48,302.36,2200.0,301.1177,301.5466,300.6689,301.5466,2200.0
2014-07-17 13:10:00,302.46,302.55,302.16,302.43,2800.0,301.6463,301.7361,301.3471,301.6164,2800.0
2014-07-17 13:15:00,302.44,302.44,302.18,302.31,4500.0,301.6264,301.6264,301.3671,301.4967,4500.0
2014-07-17 13:20:00,302.02,302.39,302.02,302.26,4600.0,301.2075,301.5765,301.2075,301.4468,4600.0
2014-07-17 13:25:00,302.26,302.35,301.82,301.92,4100.0,301.4468,301.5366,301.008,301.1078,4100.0
2014-07-17 13:30:00,301.82,302.21,301.28,301.28,3600.0,301.008,301.397,300.4695,300.4695,3600.0
2014-07-17 13:35:00,301.67,301.91,300.94,300.94,4300.0,300.8584,301.0978,300.1304,300.1304,4300.0
2014-07-17 13:40:00,300.67,300.67,299.56,299.84,5000.0,299.8611,299.8611,298.7541,299.0334,5000.0
2014-07-17 13:45:00,299.59,300.36,299.5,300.21,8800.0,298.784,299.552,298.6943,299.4024,8800.0
2014-07-17 13:50:00,300.39,300.53,299.68,299.68,1500.0,299.5819,299.7215,298.8738,298.8738,1500.0
2014-07-17 13:55:00,299.4,299.72,298.8,298.81,4100.0,298.5945,298.9137,297.9961,298.0061,4100.0
2014-07-17 14:00:00,298.88,299.06,298.55,298.84,5000.0,298.0759,298.2554,297.7468,298.036,5000.0
2014-07-17 14:05:00,298.49,298.66,298.24,298.37,4900.0,297.687,297.8565,297.4377,297.5673,4900.0
2014-07-17 14:10:00,298.54,298.94,298.14,298.14,4000.0,297.7368,298.1358,297.3379,297.3379,4000.0
2014-07-17 14:15:00,298.29,298.67,298.26,298.64,2100.0,297.4875,297.8665,297.4576,297.8366,2100.0
2014-07-17 14:20:00,298.74,298.93,297.82,298.08,5300.0,297.9363,298.1258,297.0188,297.2781,5300.0
2014-07-17 14:25:00,298.09,298.2,297.19,297.28,4800.0,297.2881,297.3978,296.3905,296.4802,4800.0
2014-07-17 14:30:00,297.75,298.2,297.61,297.96,4700.0,296.949,297.3978,296.8093,297.1584,4700.0
2014-07-17 14:35:00,297.99,298.11,297.59,298.02,3500.0,297.1883,297.308,296.7894,297.2182,3500.0
2014-07-17 14:40:00,298.14,298.45,298.0,298.2,2900.0,297.3379,297.6471,297.1983,297.3978,2900.0
2014-07-17 14:45:00,298.05,298.08,297.44,297.65,3900.0,297.2482,297.2781,296.6398,296.8492,3900.0
2014-07-17 14:50:00,297.7,298.36,297.51,298.34,12500.0,296.8991,297.5573,296.7096,297.5374,12500.0
2014-07-17 14:55:00,298.34,298.89,298.04,298.84,18600.0,297.5374,298.0859,297.2382,298.036,18600.0
2014-07-17 15:00:00,298.87,298.87,298.12,298.39,7700.0,298.066,298.066,297.318,297.5873,7700.0
2014-07-17 15:05:00,298.21,298.55,298.0,298.19,13500.0,297.4077,297.7468,297.1983,297.3878,13500.0
2014-07-17 15:10:00,298.2,298.64,297.77,298.0,3900.0,297.3978,297.8366,296.9689,297.1983,3900.0
2014-07-17 15:15:00,297.75,297.83,296.72,296.92,11600.0,296.949,297.0288,295.9217,296.1212,11600.0
2014-07-17 15:20:00,297.12,297.98,297.08,297.81,6100.0,296.3207,297.1784,296.2808,297.0088,6100.0
2014-07-17 15:25:00,297.67,297.79,296.89,297.1,9300.0,296.8692,296.9889,296.0913,296.3007,9300.0
2014-07-17 15:30:00,296.82,297.0,296.22,296.62,10400.0,296.0215,296.201,295.4231,295.822,10400.0
2014-07-17 15:35:00,296.68,296.75,296.19,296.48,8700.0,295.8819,295.9517,295.3932,295.6824,8700.0
2014-07-17 15:40:00,296.41,296.66,295.76,296.01,15100.0,295.6126,295.8619,294.9643,295.2137,15100.0
2014-07-17 15:45:00,296.11,297.24,295.88,297.1,11100.0,295.3134,296.4403,295.084,296.3007,11100.0
2014-07-17 15:50:00,297.02,297.17,296.58,296.73,29200.0,296.2209,296.3705,295.7821,295.9317,29200.0
2014-07-17 15:55:00,296.72,296.96,296.0,296.42,33400.0,295.9217,296.1611,295.2037,295.6226,33400.0
2014-07-18 09:30:00,298.95,302.89,298.52,302.89,67900.0,298.1457,302.0751,297.7169,302.0751,67900.0
2014-07-18 09:35:00,302.6,303.84,302.44,303.38,11700.0,301.7859,303.0226,301.6264,302.5638,11700.0
2014-07-18 09:40:00,303.49,303.89,300.33,300.33,9900.0,302.6735,303.0725,299.522,299.522,9900.0
2014-07-18 09:45:00,300.33,300.91,300.0,300.91,23800.0,299.522,300.1005,299.1929,300.1005,23800.0
2014-07-18 09:50:00,300.67,302.25,300.67,301.48,3900.0,299.8611,301.4369,299.8611,300.6689,3900.0
2014-07-18 09:55:00,301.59,302.74,301.1,301.81,15800.0,300.7786,301.9255,300.29,300.9981,15800.0
2014-07-18 10:00:00,301.98,303.22,301.08,301.5,11400.0,301.1676,302.4043,300.27,300.6889,11400.0
2014-07-18 10:05:00,301.73,302.23,301.4,301.85,3000.0,300.9183,301.4169,300.5892,301.0379,3000.0
2014-07-18 10:10:00,302.15,302.91,301.66,301.85,6000.0,301.3371,302.0951,300.8485,301.0379,6000.0
2014-07-18 10:15:00,302.04,302.04,300.68,300.68,7600.0,301.2274,301.2274,299.8711,299.8711,7600.0
2014-07-18 10:20:00,300.86,301.4,300.67,300.84,11000.0,300.0506,300.5892,299.8611,300.0307,11000.0
2014-07-18 10:25:00,300.71,301.02,300.63,300.63,2800.0,299.901,300.2102,299.8212,299.8212,2800.0
2014-07-18 10:30:00,300.86,300.87,300.0,300.01,5700.0,300.0506,300.0606,299.1929,299.2029,5700.0
2014-07-18 10:35:00,300.0,300.21,300.0,300.16,14800.0,299.1929,299.4024,299.1929,299.3525,14800.0
2014-07-18 10:40:00,300.02,300.85,299.97,300.44,15000.0,299.2129,300.0406,299.163,299.6317,15000.0
2014-07-18 10:45:00,300.34,300.5,300.01,300.26,11000.0,299.532,299.6916,299.2029,299.4522,11000.0
2014-07-18 10:50:00,300.12,301.4,300.12,300.71,8000.0,299.3126,300.5892,299.3126,299.901,8000.0
2014-07-18 10:55:00,300.85,301.32,300.85,301.3,1900.0,300.0406,300.5094,300.0406,300.4894,1900.0
2014-07-18 11:00:00,301.41,301.44,300.63,300.7,2600.0,300.5991,300.629,299.8212,299.891,2600.0
2014-07-18 11:05:00,300.7,301.07,300.5,300.6,1700.0,299.891,300.26,299.6916,299.7913,1700.0
2014-07-18 11:10:00,300.59,300.77,300.23,300.37,3400.0,299.7813,299.9608,299.4223,299.5619,3400.0
2014-07-18 11:15:00,300.47,300.86,300.24,300.24,4200.0,299.6617,300.0506,299.4323,299.4323,4200.0
2014-07-18 11:20:00,300.17,301.88,300.17,301.71,8500.0,299.3625,301.0679,299.3625,300.8983,8500.0
2014-07-18 11:25:00,301.54,302.0,301.54,301.79,1800.0,300.7288,301.1875,300.7288,300.9781,1800.0
2014-07-18 11:30:00,302.0,302.25,301.64,301.64,6000.0,301.1875,301.4369,300.8285,300.8285,6000.0
2014-07-18 11:35:00,301.5,303.13,301.5,303.13,4000.0,300.6889,302.3145,300.6889,302.3145,4000.0
2014-07-18 11:40:00,303.13,303.18,302.76,303.0,3200.0,302.3145,302.3644,301.9455,302.1848,3200.0
2014-07-18 11:45:00,303.25,303.38,302.8,303.36,7900.0,302.4342,302.5638,301.9854,302.5439,7900.0
2014-07-18 11:50:00,303.28,303.28,302.66,302.9,2000.0,302.4641,302.4641,301.8458,302.0851,2000.0
2014-07-18 11:55:00,302.54,302.85,302.49,302.56,1300.0,301.7261,302.0353,301.6762,301.746,1300.0
2014-07-18 12:00:00,302.37,302.58,302.32,302.32,1100.0,301.5565,301.766,301.5067,301.5067,1100.0
2014-07-18 12:05:00,302.48,302.48,301.98,302.22,3300.0,301.6662,301.6662,301.1676,301.4069,3300.0
2014-07-18 12:10:00,302.05,302.53,301.93,302.53,2600.0,301.2374,301.7161,301.1177,301.7161,2600.0
2014-07-18 12:15:00,302.53,302.63,302.48,302.48,300.0,301.7161,301.8158,301.6662,301.6662,300.0
2014-07-18 12:20:00,302.65,302.75,302.34,302.34,6500.0,301.8358,301.9355,301.5266,301.5266,6500.0
2014-07-18 12:25:00,302.53,302.82,302.27,302.82,4400.0,301.7161,302.0053,301.4568,302.0053,4400.0
2014-07-18 12:30:00,302.66,302.74,302.01,302.74,5600.0,301.8458,301.9255,301.1975,301.9255,5600.0
2014-07-18 12:35:00,302.74,303.29,302.7,303.25,8100.0,301.9255,302.4741,301.8857,302.4342,8100.0
2014-07-18 12:40:00,303.28,303.47,302.83,302.87,5300.0,302.4641,302.6536,302.0153,302.0552,5300.0
2014-07-18 12:45:00,302.7,302.92,302.4,302.79,2500.0,301.8857,302.1051,301.5865,301.9754,2500.0
2014-07-18 12:50:00,302.62,302.76,302.46,302.65,1400.0,301.8059,301.9455,301.6463,301.8358,1400.0
2014-07-18 12:55:00,302.84,303.58,302.84,303.29,5900.0,302.0253,302.7633,302.0253,302.4741,5900.0
2014-07-18 13:00:00,303.52,303.61,302.81,303.11,5200.0,302.7035,302.7932,301.9954,302.2946,5200.0
2014-07-18 13:05:00,302.9,303.09,302.47,302.52,3100.0,302.0851,302.2746,301.6563,301.7061,3100.0
2014-07-18 13:10:00,302.56,302.95,302.41,302.41,2200.0,301.746,302.135,301.5964,301.5964,2200.0
2014-07-18 13:15:00,302.42,302.62,301.99,302.6,4800.0,301.6064,301.8059,301.1776,301.7859,4800.0
2014-07-18 13:20:00,302.27,302.77,302.27,302.32,2000.0,301.4568,301.9555,301.4568,301.5067,2000.0
2014-07-18 13:25:00,302.38,302.7,302.26,302.58,1600.0,301.5665,301.8857,301.4468,301.766,1600.0
2014-07-18 13:30:00,302.26,302.59,302.04,302.45,1900.0,301.4468,301.776,301.2274,301.6363,1900.0
2014-07-18 13:35:00,302.55,302.93,302.5,302.88,2600.0,301.7361,302.115,301.6862,302.0652,2600.0
2014-07-18 13:40:00,302.78,303.35,302.78,303.26,6200.0,301.9654,302.5339,301.9654,302.4441,6200.0
2014-07-18 13:45:00,303.26,303.45,302.87,303.33,9100.0,302.4441,302.6336,302.0552,302.514,9100.0
2014-07-18 13:50:00,303.3,304.32,303.05,304.08,10400.0,302.484,303.5013,302.2347,303.2619,10400.0
2014-07-18 13:55:00,304.15,304.72,304.05,304.59,3000.0,303.3318,303.9002,303.232,303.7706,3000.0
2014-07-18 14:00:00,304.67,304.75,303.93,304.21,2200.0,303.8504,303.9301,303.1123,303.3916,2200.0
2014-07-18 14:05:00,304.28,304.28,303.88,304.23,1300.0,303.4614,303.4614,303.0625,303.4115,1300.0
2014-07-18 14:10:00,303.98,305.08,303.98,304.97,3200.0,303.1622,304.2593,303.1622,304.1495,3200.0
2014-07-18 14:15:00,304.85,304.85,304.54,304.75,1400.0,304.0299,304.0299,303.7207,303.9301,1400.0
2014-07-18 14:20:00,304.57,305.05,304.47,305.05,4700.0,303.7506,304.2293,303.6509,304.2293,4700.0
2014-07-18 14:25:00,305.07,305.91,304.82,305.91,3000.0,304.2493,305.087,304.0,305.087,3000.0
2014-07-18 14:30:00,305.66,305.76,305.39,305.76,2200.0,304.8377,304.9374,304.5684,304.9374,2200.0
2014-07-18 14:35:00,305.82,305.86,304.99,305.31,5000.0,304.9973,305.0372,304.1695,304.4886,5000.0
2014-07-18 14:40:00,305.22,305.37,304.72,304.72,2700.0,304.3989,304.5485,303.9002,303.9002,2700.0
2014-07-18 14:45:00,304.71,304.84,304.52,304.56,2100.0,303.8902,304.0199,303.7008,303.7407,2100.0
2014-07-18 14:50:00,304.81,304.96,304.54,304.64,2100.0,303.99,304.1396,303.7207,303.8204,2100.0
2014-07-18 14:55:00,304.48,304.69,304.46,304.5,1600.0,303.6609,303.8703,303.6409,303.6808,1600.0
2014-07-18 15:00:00,304.74,304.83,304.33,304.72,3700.0,303.9202,304.0099,303.5113,303.9002,3700.0
2014-07-18 15:05:00,304.93,305.23,304.93,305.22,4800.0,304.1097,304.4088,304.1097,304.3989,4800.0
2014-07-18 15:10:00,305.32,305.33,304.88,304.88,7200.0,304.4986,304.5086,304.0598,304.0598,7200.0
2014-07-18 15:15:00,305.09,305.9,304.87,305.9,7200.0,304.2692,305.077,304.0498,305.077,7200.0
2014-07-18 15:20:00,305.9,305.9,305.1,305.19,8300.0,305.077,305.077,304.2792,304.369,8300.0
2014-07-18 15:25:00,305.19,305.53,305.0,305.18,6900.0,304.369,304.708,304.1795,304.359,6900.0
2014-07-18 15:30:00,305.17,305.21,304.89,304.91,10100.0,304.349,304.3889,304.0698,304.0897,10100.0
2014-07-18 15:35:00,305.05,305.38,305.0,305.16,9000.0,304.2293,304.5584,304.1795,304.339,9000.0
2014-07-18 15:40:00,305.26,305.26,304.83,305.01,7000.0,304.4388,304.4388,304.0099,304.1894,7000.0
2014-07-18 15:45:00,305.0,305.26,304.94,305.22,10700.0,304.1795,304.4388,304.1196,304.3989,10700.0
2014-07-18 15:50:00,305.26,306.16,305.25,305.93,27500.0,304.4388,305.3363,304.4288,305.107,27500.0
2014-07-18 15:55:00,306.01,306.37,305.79,305.92,45900.0,305.1868,305.5458,304.9673,305.097,45900.0
2014-07-21 09:30:00,306.2,307.79,303.94,306.21,12400.0,305.3762,306.962,303.1223,305.3862,12400.0
2014-07-21 09:35:00,306.25,306.42,304.91,305.06,6000.0,305.4261,305.5956,304.0897,304.2393,6000.0
2014-07-21 09:40:00,305.01,305.44,303.01,304.0,6100.0,304.1894,304.6183,302.1948,303.1822,6100.0
2014-07-21 09:45:00,304.36,305.91,303.88,305.43,2900.0,303.5412,305.087,303.0625,304.6083,2900.0
2014-07-21 09:50:00,305.37,307.04,304.8,306.94,4700.0,304.5485,306.214,303.98,306.1142,4700.0
2014-07-21 09:55:00,307.22,307.22,305.73,305.92,6300.0,306.3935,306.3935,304.9075,305.097,6300.0
2014-07-21 10:00:00,305.42,305.46,303.5,304.27,5900.0,304.5983,304.6382,302.6835,303.4514,5900.0
2014-07-21 10:05:00,303.95,305.06,303.95,304.13,4000.0,303.1323,304.2393,303.1323,303.3118,4000.0
2014-07-21 10:10:00,303.7,305.66,303.39,305.66,18100.0,302.883,304.8377,302.5738,304.8377,18100.0
2014-07-21 10:15:00,305.87,306.63,305.68,305.82,5700.0,305.0471,305.8051,304.8576,304.9973,5700.0
2014-07-21 10:20:00,306.0,306.55,305.97,306.35,16400.0,305.1768,305.7253,305.1469,305.5258,16400.0
2014-07-21 10:25:00,306.5,306.5,305.45,306.12,4800.0,305.6754,305.6754,304.6283,305.2965,4800.0
2014-07-21 10:30:00,306.26,306.26,305.71,305.73,6700.0,305.4361,305.4361,304.8876,304.9075,6700.0
2014-07-21 10:35:00,305.3,305.51,304.84,304.91,3000.0,304.4787,304.6881,304.0199,304.0897,3000.0
2014-07-21 10:40:00,304.65,304.94,303.94,304.26,8900.0,303.8304,304.1196,303.1223,303.4415,8900.0
2014-07-21 10:45:00,304.73,304.9,304.25,304.35,5500.0,303.9102,304.0797,303.4315,303.5312,5500.0
2014-07-21 10:50:00,304.18,304.96,304.03,304.24,8300.0,303.3617,304.1396,303.2121,303.4215,8300.0
2014-07-21 10:55:00,304.37,304.62,303.73,303.76,6500.0,303.5512,303.8005,302.9129,302.9428,6500.0
2014-07-21 11:00:00,304.11,304.87,303.93,304.24,12200.0,303.2919,304.0498,303.1123,303.4215,12200.0
2014-07-21 11:05:00,304.76,304.85,304.19,304.24,17800.0,303.9401,304.0299,303.3716,303.4215,17800.0
2014-07-21 11:10:00,304.2,304.38,303.84,303.84,4000.0,303.3816,303.5611,303.0226,303.0226,4000.0
2014-07-21 11:15:00,303.7,304.22,303.7,304.22,3600.0,302.883,303.4016,302.883,303.4016,3600.0
2014-07-21 11:20:00,304.08,304.4,304.08,304.22,1800.0,303.2619,303.5811,303.2619,303.4016,1800.0
2014-07-21 11:25:00,304.5,304.78,304.36,304.39,6600.0,303.6808,303.9601,303.5412,303.5711,6600.0
2014-07-21 11:30:00,304.35,304.46,304.09,304.11,1300.0,303.5312,303.6409,303.2719,303.2919,1300.0
2014-07-21 11:35:00,304.14,304.2,303.81,304.11,6200.0,303.3218,303.3816,302.9927,303.2919,6200.0
2014-07-21 11:40:00,304.14,304.58,303.65,303.65,10200.0,303.3218,303.7606,302.8331,302.8331,10200.0
2014-07-21 11:45:00,303.53,303.53,302.85,303.1,5100.0,302.7134,302.7134,302.0353,302.2846,5100.0
2014-07-21 11:50:00,302.93,303.24,302.46,302.47,3700.0,302.115,302.4242,301.6463,301.6563,3700.0
2014-07-21 11:55:00,302.63,303.07,302.63,302.9,3200.0,301.8158,302.2547,301.8158,302.0851,3200.0
2014-07-21 12:00:00,302.88,303.71,302.76,303.71,3000.0,302.0652,302.8929,301.9455,302.8929,3000.0
2014-07-21 12:05:00,303.94,304.0,303.73,303.84,2700.0,303.1223,303.1822,302.9129,303.0226,2700.0
2014-07-21 12:10:00,303.94,303.94,303.24,303.43,900.0,303.1223,303.1223,302.4242,302.6137,900.0
2014-07-21 12:15:00,303.94,304.5,303.78,304.36,2100.0,303.1223,303.6808,302.9628,303.5412,2100.0
2014-07-21 12:20:00,304.35,304.35,304.35,304.35,500.0,303.5312,303.5312,303.5312,303.5312,500.0
2014-07-21 12:25:00,304.34,304.74,304.19,304.48,4100.0,303.5212,303.9202,303.3716,303.6609,4100.0
2014-07-21 12:30:00,304.48,304.94,304.35,304.83,8200.0,303.6609,304.1196,303.5312,304.0099,8200.0
2014-07-21 12:35:00,304.76,304.81,304.58,304.81,1300.0,303.9401,303.99,303.7606,303.99,1300.0
2014-07-21 12:40:00,304.54,304.54,304.36,304.36,300.0,303.7207,303.7207,303.5412,303.5412,300.0
2014-07-21 12:45:00,304.35,304.51,304.31,304.36,1000.0,303.5312,303.6908,303.4913,303.5412,1000.0
2014-07-21 12:50:00,304.15,304.28,304.1,304.28,700.0,303.3318,303.4614,303.2819,303.4614,700.0
2014-07-21 12:55:00,304.0,304.18,303.99,303.99,500.0,303.1822,303.3617,303.1722,303.1722,500.0
2014-07-21 13:00:00,303.68,303.83,303.68,303.75,700.0,302.863,303.0126,302.863,302.9328,700.0
2014-07-21 13:05:00,303.83,304.01,303.83,304.01,600.0,303.0126,303.1921,303.0126,303.1921,600.0
2014-07-21 13:10:00,304.1,304.36,303.8,304.36,3600.0,303.2819,303.5412,302.9827,303.5412,3600.0
2014-07-21 13:15:00,304.16,304.36,303.94,304.14,1500.0,303.3417,303.5412,303.1223,303.3218,1500.0
2014-07-21 13:20:00,304.34,304.51,304.09,304.14,3500.0,303.5212,303.6908,303.2719,303.3218,3500.0
2014-07-21 13:25:00,304.29,304.62,304.19,304.36,6100.0,303.4714,303.8005,303.3716,303.5412,6100.0
2014-07-21 13:30:00,304.28,304.54,304.28,304.37,2500.0,303.4614,303.7207,303.4614,303.5512,2500.0
2014-07-21 13:35:00,304.45,304.56,304.34,304.37,7900.0,303.6309,303.7407,303.5212,303.5512,7900.0
2014-07-21 13:40:00,304.33,305.2,304.32,305.11,8300.0,303.5113,304.3789,303.5013,304.2892,8300.0
2014-07-21 13:45:00,305.18,305.32,304.73,305.03,2200.0,304.359,304.4986,303.9102,304.2094,2200.0
2014-07-21 13:50:00,304.85,304.93,304.62,304.73,3800.0,304.0299,304.1097,303.8005,303.9102,3800.0
2014-07-21 13:55:00,304.5,304.5,304.3,304.3,600.0,303.6808,303.6808,303.4814,303.4814,600.0
2014-07-21 14:00:00,304.78,304.78,304.35,304.39,2900.0,303.9601,303.9601,303.5312,303.5711,2900.0
2014-07-21 14:05:00,304.42,304.56,304.16,304.36,9300.0,303.601,303.7407,303.3417,303.5412,9300.0
2014-07-21 14:10:00,304.53,304.55,304.34,304.4,1500.0,303.7107,303.7307,303.5212,303.5811,1500.0
2014-07-21 14:15:00,304.47,304.47,303.97,304.3,6800.0,303.6509,303.6509,303.1522,303.4814,6800.0
2014-07-21 14:20:00,304.71,304.71,304.44,304.6,1300.0,303.8902,303.8902,303.621,303.7805,1300.0
2014-07-21 14:25:00,304.5,304.86,304.06,304.36,9600.0,303.6808,304.0398,303.242,303.5412,9600.0
2014-07-21 14:30:00,304.38,304.64,303.99,304.14,4300.0,303.5611,303.8204,303.1722,303.3218,4300.0
2014-07-21 14:35:00,304.02,304.23,304.0,304.08,1300.0,303.2021,303.4115,303.1822,303.2619,1300.0
2014-07-21 14:40:00,304.19,304.19,303.78,304.13,900.0,303.3716,303.3716,302.9628,303.3118,900.0
2014-07-21 14:45:00,304.26,304.26,303.77,303.98,900.0,303.4415,303.4415,302.9528,303.1622,900.0
2014-07-21 14:50:00,303.73,304.07,303.73,303.86,5700.0,302.9129,303.252,302.9129,303.0425,5700.0
2014-07-21 14:55:00,303.8,304.09,303.38,304.09,3400.0,302.9827,303.2719,302.5638,303.2719,3400.0
2014-07-21 15:00:00,304.3,304.3,303.87,304.06,1600.0,303.4814,303.4814,303.0525,303.242,1600.0
2014-07-21 15:05:00,303.91,304.22,303.52,303.52,2600.0,303.0924,303.4016,302.7035,302.7035,2600.0
2014-07-21 15:10:00,303.53,304.06,303.53,303.94,3000.0,302.7134,303.242,302.7134,303.1223,3000.0
2014-07-21 15:15:00,303.78,304.19,303.77,304.19,2500.0,302.9628,303.3716,302.9528,303.3716,2500.0
2014-07-21 15:20:00,304.0,304.0,303.54,303.61,2100.0,303.1822,303.1822,302.7234,302.7932,2100.0
2014-07-21 15:25:00,303.73,304.31,303.73,304.23,3800.0,302.9129,303.4913,302.9129,303.4115,3800.0
2014-07-21 15:30:00,304.22,304.46,303.86,304.16,5600.0,303.4016,303.6409,303.0425,303.3417,5600.0
2014-07-21 15:35:00,304.38,304.38,303.74,304.03,4000.0,303.5611,303.5611,302.9229,303.2121,4000.0
2014-07-21 15:40:00,304.02,304.38,303.79,303.81,10700.0,303.2021,303.5611,302.9727,302.9927,10700.0
2014-07-21 15:45:00,303.81,304.15,303.62,303.91,11600.0,302.9927,303.3318,302.8032,303.0924,11600.0
2014-07-21 15:50:00,303.9,304.15,303.69,304.02,12100.0,303.0824,303.3318,302.873,303.2021,12100.0
2014-07-21 15:55:00,303.94,304.1,303.5,303.73,35000.0,303.1223,303.2819,302.6835,302.9129,35000.0
2014-07-22 09:30:00,305.51,307.12,305.14,306.65,8100.0,304.6881,306.2938,304.3191,305.825,8100.0
2014-07-22 09:35:00,307.0,307.72,306.68,306.72,6500.0,306.1741,306.8922,305.8549,305.8948,6500.0
2014-07-22 09:40:00,307.11,307.6,305.5,305.5,3500.0,306.2838,306.7725,304.6781,304.6781,3500.0
2014-07-22 09:45:00,306.0,307.0,304.66,305.6,4500.0,305.1768,306.1741,303.8404,304.7779,4500.0
2014-07-22 09:50:00,306.97,307.99,306.96,307.41,5500.0,306.1442,307.1614,306.1342,306.583,5500.0
2014-07-22 09:55:00,306.94,307.39,306.3,306.45,6800.0,306.1142,306.563,305.476,305.6256,6800.0
2014-07-22 10:00:00,306.37,307.69,306.37,307.08,5900.0,305.5458,306.8622,305.5458,306.2539,5900.0
2014-07-22 10:05:00,307.32,308.76,307.32,308.67,14300.0,306.4932,307.9294,306.4932,307.8396,14300.0
2014-07-22 10:10:00,308.5,308.79,307.71,307.71,7900.0,307.6701,307.9593,306.8822,306.8822,7900.0
2014-07-22 10:15:00,307.69,308.54,307.58,307.95,6600.0,306.8622,307.7099,306.7525,307.1215,6600.0
2014-07-22 10:20:00,307.95,308.89,307.95,308.46,15200.0,307.1215,308.059,307.1215,307.6302,15200.0
2014-07-22 10:25:00,308.72,309.23,308.44,308.71,17000.0,307.8895,308.3981,307.6102,307.8795,17000.0
2014-07-22 10:30:00,308.78,308.89,307.59,307.78,9500.0,307.9493,308.059,306.7625,306.952,9500.0
2014-07-22 10:35:00,307.68,307.9,307.43,307.76,10600.0,306.8523,307.0717,306.6029,306.932,10600.0
2014-07-22 10:40:00,307.86,307.9,307.31,307.48,15600.0,307.0318,307.0717,306.4833,306.6528,15600.0
2014-07-22 10:45:00,307.45,308.76,307.39,308.44,8600.0,306.6229,307.9294,306.563,307.6102,8600.0
2014-07-22 10:50:00,308.5,308.5,307.95,308.1,19000.0,307.6701,307.6701,307.1215,307.2711,19000.0
2014-07-22 10:55:00,308.13,308.57,307.92,308.52,11700.0,307.301,307.7399,307.0916,307.69,11700.0
2014-07-22 11:00:00,308.65,308.85,308.44,308.63,6800.0,307.8196,308.0191,307.6102,307.7997,6800.0
2014-07-22 11:05:00,308.71,308.93,308.66,308.75,2700.0,307.8795,308.0989,307.8296,307.9194,2700.0
2014-07-22 11:10:00,308.59,308.59,307.86,307.86,1400.0,307.7598,307.7598,307.0318,307.0318,1400.0
2014-07-22 11:15:00,308.1,308.34,308.1,308.15,900.0,307.2711,307.5105,307.2711,307.321,900.0
2014-07-22 11:20:00,308.59,308.59,307.81,307.81,2700.0,307.7598,307.7598,306.9819,306.9819,2700.0
2014-07-22 11:25:00,307.79,308.06,307.21,307.21,2600.0,306.962,307.2312,306.3835,306.3835,2600.0
2014-07-22 11:30:00,307.21,308.24,307.21,308.21,1700.0,306.3835,307.4108,306.3835,307.3808,1700.0
2014-07-22 11:35:00,307.98,308.09,307.6,307.91,16300.0,307.1515,307.2612,306.7725,307.0816,16300.0
2014-07-22 11:40:00,307.71,307.8,307.39,307.64,5400.0,306.8822,306.9719,306.563,306.8124,5400.0
2014-07-22 11:45:00,307.86,307.94,307.68,307.69,4300.0,307.0318,307.1116,306.8523,306.8622,4300.0
2014-07-22 11:50:00,307.85,308.08,307.8,307.8,1000.0,307.0218,307.2512,306.9719,306.9719,1000.0
2014-07-22 11:55:00,308.06,308.34,308.06,308.33,1200.0,307.2312,307.5105,307.2312,307.5005,1200.0
2014-07-22 12:00:00,308.34,308.57,308.32,308.57,1800.0,307.5105,307.7399,307.4905,307.7399,1800.0
2014-07-22 12:05:00,308.72,308.8,308.56,308.71,1400.0,307.8895,307.9692,307.7299,307.8795,1400.0
2014-07-22 12:10:00,308.8,308.86,308.16,308.59,3900.0,307.9692,308.0291,307.331,307.7598,3900.0
2014-07-22 12:15:00,308.7,308.82,308.7,308.82,700.0,307.8695,307.9892,307.8695,307.9892,700.0
2014-07-22 12:20:00,308.64,309.31,308.54,309.31,4700.0,307.8097,308.4779,307.7099,308.4779,4700.0
2014-07-22 12:25:00,309.08,309.67,309.08,309.63,3600.0,308.2485,308.8369,308.2485,308.797,3600.0
2014-07-22 12:30:00,309.35,309.51,309.31,309.45,2600.0,308.5178,308.6773,308.4779,308.6175,2600.0
2014-07-22 12:35:00,309.42,309.45,309.1,309.1,1700.0,308.5876,308.6175,308.2684,308.2684,1700.0
2014-07-22 12:40:00,308.76,308.85,308.22,308.5,3700.0,307.9294,308.0191,307.3908,307.6701,3700.0
2014-07-22 12:45:00,308.5,308.5,308.17,308.22,2200.0,307.6701,307.6701,307.3409,307.3908,2200.0
2014-07-22 12:50:00,308.41,308.41,307.81,307.81,2700.0,307.5803,307.5803,306.9819,306.9819,2700.0
2014-07-22 12:55:00,307.96,308.02,307.67,308.01,1800.0,307.1315,307.1913,306.8423,307.1814,1800.0
2014-07-22 13:00:00,308.19,308.31,308.19,308.3,800.0,307.3609,307.4806,307.3609,307.4706,800.0
2014-07-22 13:05:00,308.09,308.39,308.09,308.39,600.0,307.2612,307.5603,307.2612,307.5603,600.0
2014-07-22 13:10:00,308.42,308.59,308.42,308.59,400.0,307.5903,307.7598,307.5903,307.7598,400.0
2014-07-22 13:15:00,308.64,308.78,308.41,308.41,900.0,307.8097,307.9493,307.5803,307.5803,900.0
2014-07-22 13:20:00,308.23,308.39,308.11,308.33,1900.0,307.4008,307.5603,307.2811,307.5005,1900.0
2014-07-22 13:25:00,308.4,308.58,308.35,308.48,1100.0,307.5703,307.7498,307.5205,307.6501,1100.0
2014-07-22 13:30:00,308.48,308.49,308.14,308.14,700.0,307.6501,307.6601,307.311,307.311,700.0
2014-07-22 13:35:00,308.14,308.14,308.14,308.14,0.0,307.311,307.311,307.311,307.311,0.0
2014-07-22 13:40:00,307.86,307.86,307.57,307.57,1200.0,307.0318,307.0318,306.7426,306.7426,1200.0
2014-07-22 13:45:00,307.75,307.97,307.75,307.97,800.0,306.9221,307.1415,306.9221,307.1415,800.0
2014-07-22 13:50:00,307.88,307.94,307.83,307.94,900.0,307.0517,307.1116,307.0019,307.1116,900.0
2014-07-22 13:55:00,307.43,307.69,307.43,307.55,700.0,306.6029,306.8622,306.6029,306.7226,700.0
2014-07-22 14:00:00,307.67,307.67,306.99,306.99,6000.0,306.8423,306.8423,306.1641,306.1641,6000.0
2014-07-22 14:05:00,307.23,307.34,307.12,307.31,2500.0,306.4035,306.5132,306.2938,306.4833,2500.0
2014-07-22 14:10:00,307.24,307.52,307.24,307.52,3800.0,306.4134,306.6927,306.4134,306.6927,3800.0
2014-07-22 14:15:00,307.49,307.49,307.48,307.48,300.0,306.6628,306.6628,306.6528,306.6528,300.0
2014-07-22 14:20:00,307.25,307.26,307.23,307.26,1000.0,306.4234,306.4334,306.4035,306.4334,1000.0
2014-07-22 14:25:00,307.3,307.5,307.19,307.19,1100.0,306.4733,306.6727,306.3636,306.3636,1100.0
2014-07-22 14:30:00,307.13,307.21,306.97,307.21,1100.0,306.3037,306.3835,306.1442,306.3835,1100.0
2014-07-22 14:35:00,307.0,307.01,306.62,306.62,3700.0,306.1741,306.1841,305.7951,305.7951,3700.0
2014-07-22 14:40:00,306.67,306.83,306.57,306.57,1500.0,305.845,306.0045,305.7452,305.7452,1500.0
2014-07-22 14:45:00,306.31,306.57,306.22,306.57,1600.0,305.4859,305.7452,305.3962,305.7452,1600.0
2014-07-22 14:50:00,306.28,306.4,306.28,306.4,900.0,305.456,305.5757,305.456,305.5757,900.0
2014-07-22 14:55:00,306.44,306.54,306.44,306.54,500.0,305.6156,305.7153,305.6156,305.7153,500.0
2014-07-22 15:00:00,306.32,306.32,305.95,306.17,4600.0,305.4959,305.4959,305.1269,305.3463,4600.0
2014-07-22 15:05:00,306.11,306.19,305.92,306.15,1800.0,305.2865,305.3663,305.097,305.3264,1800.0
2014-07-22 15:10:00,305.94,306.12,305.67,305.83,2600.0,305.1169,305.2965,304.8477,305.0072,2600.0
2014-07-22 15:15:00,305.94,305.99,305.68,305.76,3300.0,305.1169,305.1668,304.8576,304.9374,3300.0
2014-07-22 15:20:00,305.9,306.03,305.68,305.86,5300.0,305.077,305.2067,304.8576,305.0372,5300.0
2014-07-22 15:25:00,305.99,306.26,305.82,306.26,14500.0,305.1668,305.4361,304.9973,305.4361,14500.0
2014-07-22 15:30:00,306.31,306.92,306.3,306.88,3000.0,305.4859,306.0943,305.476,306.0544,3000.0
2014-07-22 15:35:00,306.72,307.0,306.6,306.88,7600.0,305.8948,306.1741,305.7752,306.0544,7600.0
2014-07-22 15:40:00,306.91,307.12,306.43,306.43,8300.0,306.0843,306.2938,305.6056,305.6056,8300.0
2014-07-22 15:45:00,306.43,306.63,306.04,306.57,6500.0,305.6056,305.8051,305.2167,305.7452,6500.0
2014-07-22 15:50:00,306.57,306.79,306.44,306.49,5100.0,305.7452,305.9647,305.6156,305.6655,5100.0
2014-07-22 15:55:00,306.49,306.5,305.84,306.01,23600.0,305.6655,305.6754,305.0172,305.1868,23600.0
2014-07-23 09:30:00,311.39,313.89,311.39,313.89,28900.0,310.5523,313.0456,310.5523,313.0456,28900.0
2014-07-23 09:35:00,313.57,314.05,313.0,313.83,7400.0,312.7264,313.2051,312.1579,312.9857,7400.0
2014-07-23 09:40:00,313.85,313.99,311.8,312.4,16700.0,313.0057,313.1453,310.9612,311.5596,16700.0
2014-07-23 09:45:00,311.83,312.37,311.28,311.3,6600.0,310.9911,311.5296,310.4426,310.4625,6600.0
2014-07-23 09:50:00,311.32,313.17,311.07,313.17,10000.0,310.4825,312.3275,310.2331,312.3275,10000.0
2014-07-23 09:55:00,313.45,313.45,309.51,309.51,8600.0,312.6067,312.6067,308.6773,308.6773,8600.0
2014-07-23 10:00:00,309.21,309.68,308.14,309.19,15000.0,308.3781,308.8469,307.311,308.3582,15000.0
2014-07-23 10:05:00,309.5,310.03,309.01,309.79,15700.0,308.6674,309.1959,308.1787,308.9566,15700.0
2014-07-23 10:10:00,309.79,310.43,309.43,310.16,10900.0,308.9566,309.5949,308.5976,309.3256,10900.0
2014-07-23 10:15:00,310.24,310.32,309.38,309.5,7500.0,309.4054,309.4852,308.5477,308.6674,7500.0
2014-07-23 10:20:00,309.4,309.56,308.03,308.11,13600.0,308.5676,308.7272,307.2013,307.2811,13600.0
2014-07-23 10:25:00,308.31,308.58,307.26,308.06,11800.0,307.4806,307.7498,306.4334,307.2312,11800.0
2014-07-23 10:30:00,308.04,309.13,308.04,309.02,1500.0,307.2113,308.2984,307.2113,308.1887,1500.0
2014-07-23 10:35:00,309.3,310.1,309.1,310.1,9800.0,308.4679,309.2657,308.2684,309.2657,9800.0
2014-07-23 10:40:00,310.18,310.19,308.92,308.92,9000.0,309.3455,309.3555,308.0889,308.0889,9000.0
2014-07-23 10:45:00,309.27,309.29,307.88,307.88,3400.0,308.438,308.4579,307.0517,307.0517,3400.0
2014-07-23 10:50:00,307.72,308.09,307.22,308.07,2000.0,306.8922,307.2612,306.3935,307.2412,2000.0
2014-07-23 10:55:00,307.83,308.07,307.6,307.87,1400.0,307.0019,307.2412,306.7725,307.0417,1400.0
2014-07-23 11:00:00,308.2,308.2,307.85,308.18,2300.0,307.3709,307.3709,307.0218,307.3509,2300.0
2014-07-23 11:05:00,308.03,308.5,308.03,308.23,2000.0,307.2013,307.6701,307.2013,307.4008,2000.0
2014-07-23 11:10:00,308.57,308.83,308.13,308.64,10200.0,307.7399,307.9992,307.301,307.8097,10200.0
2014-07-23 11:15:00,308.33,308.77,307.86,307.9,15100.0,307.5005,307.9393,307.0318,307.0717,15100.0
2014-07-23 11:20:00,307.9,307.9,307.36,307.65,3200.0,307.0717,307.0717,306.5331,306.8223,3200.0
2014-07-23 11:25:00,307.92,308.01,307.54,307.9,6000.0,307.0916,307.1814,306.7126,307.0717,6000.0
2014-07-23 11:30:00,308.08,308.67,308.07,308.51,9100.0,307.2512,307.8396,307.2412,307.68,9100.0
2014-07-23 11:35:00,308.17,309.13,308.17,309.13,1000.0,307.3409,308.2984,307.3409,308.2984,1000.0
2014-07-23 11:40:00,309.04,309.04,308.7,308.7,1200.0,308.2086,308.2086,307.8695,307.8695,1200.0
2014-07-23 11:45:00,308.71,308.85,308.43,308.79,3000.0,307.8795,308.0191,307.6002,307.9593,3000.0
2014-07-23 11:50:00,309.32,309.33,308.94,309.33,1400.0,308.4878,308.4978,308.1089,308.4978,1400.0
2014-07-23 11:55:00,309.32,309.5,309.07,309.25,2100.0,308.4878,308.6674,308.2385,308.418,2100.0
2014-07-23 12:00:00,309.43,310.0,309.21,310.0,3200.0,308.5976,309.166,308.3781,309.166,3200.0
2014-07-23 12:05:00,309.72,310.31,309.58,310.07,8500.0,308.8868,309.4752,308.7471,309.2358,8500.0
2014-07-23 12:10:00,310.06,310.06,309.69,309.69,3700.0,309.2259,309.2259,308.8569,308.8569,3700.0
2014-07-23 12:15:00,309.8,309.97,309.53,309.55,1400.0,308.9666,309.1361,308.6973,308.7172,1400.0
2014-07-23 12:20:00,309.84,310.29,309.83,310.29,2800.0,309.0064,309.4552,308.9965,309.4552,2800.0
2014-07-23 12:25:00,310.21,310.21,309.66,309.81,1800.0,309.3755,309.3755,308.8269,308.9765,1800.0
2014-07-23 12:30:00,309.78,309.78,309.4,309.6,2400.0,308.9466,308.9466,308.5676,308.7671,2400.0
2014-07-23 12:35:00,309.48,309.74,308.55,308.57,3300.0,308.6474,308.9067,307.7199,307.7399,3300.0
2014-07-23 12:40:00,308.68,309.07,308.57,308.78,1500.0,307.8496,308.2385,307.7399,307.9493,1500.0
2014-07-23 12:45:00,308.98,308.98,308.6,308.95,1100.0,308.1488,308.1488,307.7698,308.1188,1100.0
2014-07-23 12:50:00,308.68,309.32,308.58,308.97,2200.0,307.8496,308.4878,307.7498,308.1388,2200.0
2014-07-23 12:55:00,308.96,309.92,308.93,309.52,2300.0,308.1288,309.0862,308.0989,308.6873,2300.0
2014-07-23 13:00:00,309.57,309.93,309.22,309.93,900.0,308.7372,309.0962,308.3881,309.0962,900.0
2014-07-23 13:05:00,310.07,310.24,309.52,309.52,1900.0,309.2358,309.4054,308.6873,308.6873,1900.0
2014-07-23 13:10:00,309.55,309.73,309.38,309.63,700.0,308.7172,308.8967,308.5477,308.797,700.0
2014-07-23 13:15:00,309.77,309.99,309.5,309.99,1300.0,308.9366,309.156,308.6674,309.156,1300.0
2014-07-23 13:20:00,309.65,309.72,309.09,309.09,1400.0,308.817,308.8868,308.2585,308.2585,1400.0
2014-07-23 13:25:00,309.17,309.46,309.0,309.05,1700.0,308.3383,308.6275,308.1687,308.2186,1700.0
2014-07-23 13:30:00,309.24,309.6,308.96,309.4,3800.0,308.4081,308.7671,308.1288,308.5676,3800.0
2014-07-23 13:35:00,309.57,310.08,309.46,310.08,1900.0,308.7372,309.2458,308.6275,309.2458,1900.0
2014-07-23 13:40:00,309.94,310.62,309.85,310.04,4500.0,309.1062,309.7843,309.0164,309.2059,4500.0
2014-07-23 13:45:00,310.31,310.34,309.83,310.06,2900.0,309.4752,309.5051,308.9965,309.2259,2900.0
2014-07-23 13:50:00,309.57,309.85,309.43,309.67,1200.0,308.7372,309.0164,308.5976,308.8369,1200.0
2014-07-23 13:55:00,309.98,310.14,309.98,310.11,3400.0,309.1461,309.3056,309.1461,309.2757,3400.0
2014-07-23 14:00:00,310.14,310.31,309.91,309.98,4000.0,309.3056,309.4752,309.0763,309.1461,4000.0
2014-07-23 14:05:00,309.99,310.25,309.74,310.06,3000.0,309.156,309.4153,308.9067,309.2259,3000.0
2014-07-23 14:10:00,309.96,310.14,309.87,310.07,1600.0,309.1261,309.3056,309.0364,309.2358,1600.0
2014-07-23 14:15:00,310.07,310.11,309.81,309.9,1700.0,309.2358,309.2757,308.9765,309.0663,1700.0
2014-07-23 14:20:00,309.95,310.37,309.85,309.99,1800.0,309.1162,309.535,309.0164,309.156,1800.0
2014-07-23 14:25:00,310.0,310.4,310.0,310.4,1200.0,309.166,309.5649,309.166,309.5649,1200.0
2014-07-23 14:30:00,310.11,310.43,310.08,310.41,1400.0,309.2757,309.5949,309.2458,309.5749,1400.0
2014-07-23 14:35:00,310.16,310.9,310.13,310.9,5200.0,309.3256,310.0636,309.2957,310.0636,5200.0
2014-07-23 14:40:00,310.9,310.9,310.36,310.38,3300.0,310.0636,310.0636,309.525,309.545,3300.0
2014-07-23 14:45:00,310.77,310.78,310.59,310.65,1900.0,309.9339,309.9439,309.7544,309.8143,1900.0
2014-07-23 14:50:00,310.5,310.76,310.4,310.7,1200.0,309.6647,309.924,309.5649,309.8641,1200.0
2014-07-23 14:55:00,310.69,310.85,310.52,310.52,1700.0,309.8542,310.0137,309.6846,309.6846,1700.0
2014-07-23 15:00:00,310.75,310.94,310.61,310.61,1300.0,309.914,310.1035,309.7744,309.7744,1300.0
2014-07-23 15:05:00,310.79,310.8,310.3,310.33,2700.0,309.9539,309.9639,309.4652,309.4951,2700.0
2014-07-23 15:10:00,310.52,310.69,310.43,310.43,2200.0,309.6846,309.8542,309.5949,309.5949,2200.0
2014-07-23 15:15:00,310.57,310.76,310.42,310.6,2300.0,309.7345,309.924,309.5849,309.7644,2300.0
2014-07-23 15:20:00,310.54,310.61,310.15,310.18,2200.0,309.7046,309.7744,309.3156,309.3455,2200.0
2014-07-23 15:25:00,310.17,310.58,310.17,310.44,4600.0,309.3356,309.7445,309.3356,309.6048,4600.0
2014-07-23 15:30:00,310.44,310.59,310.34,310.48,2900.0,309.6048,309.7544,309.5051,309.6447,2900.0
2014-07-23 15:35:00,310.56,310.56,310.16,310.16,4300.0,309.7245,309.7245,309.3256,309.3256,4300.0
2014-07-23 15:40:00,310.29,310.35,310.17,310.18,4000.0,309.4552,309.5151,309.3356,309.3455,4000.0
2014-07-23 15:45:00,310.23,310.39,310.19,310.35,4800.0,309.3954,309.555,309.3555,309.5151,4800.0
2014-07-23 15:50:00,310.21,310.3,310.02,310.24,8800.0,309.3755,309.4652,309.186,309.4054,8800.0
2014-07-23 15:55:00,310.2,310.4,310.07,310.27,16500.0,309.3655,309.5649,309.2358,309.4353,16500.0
2014-07-24 09:30:00,310.4,311.06,309.6,311.06,12400.0,309.5649,310.2232,308.7671,310.2232,12400.0
2014-07-24 09:35:00,310.79,311.5,310.33,310.57,2900.0,309.9539,310.662,309.4951,309.7345,2900.0
2014-07-24 09:40:00,310.35,310.82,308.67,308.85,4000.0,309.5151,309.9838,307.8396,308.0191,4000.0
2014-07-24 09:45:00,308.99,310.03,308.92,309.49,6100.0,308.1587,309.1959,308.0889,308.6574,6100.0
2014-07-24 09:50:00,309.39,309.41,307.01,307.69,4900.0,308.5577,308.5776,306.1841,306.8622,4900.0
2014-07-24 09:55:00,307.54,307.97,306.82,307.15,11700.0,306.7126,307.1415,305.9946,306.3237,11700.0
2014-07-24 10:00:00,306.79,307.09,306.0,306.78,5700.0,305.9647,306.2638,305.1768,305.9547,5700.0
2014-07-24 10:05:00,307.15,307.25,306.64,306.89,5500.0,306.3237,306.4234,305.8151,306.0644,5500.0
2014-07-24 10:10:00,306.97,307.2,306.34,307.06,7200.0,306.1442,306.3735,305.5159,306.2339,7200.0
2014-07-24 10:15:00,307.03,307.03,306.0,306.0,2100.0,306.204,306.204,305.1768,305.1768,2100.0
2014-07-24 10:20:00,306.06,306.73,306.0,306.72,2200.0,305.2366,305.9048,305.1768,305.8948,2200.0
2014-07-24 10:25:00,306.75,306.75,305.74,306.45,4800.0,305.9248,305.9248,304.9175,305.6256,4800.0
2014-07-24 10:30:00,306.26,307.11,306.22,306.77,2500.0,305.4361,306.2838,305.3962,305.9447,2500.0
2014-07-24 10:35:00,306.64,306.79,305.83,305.83,2800.0,305.8151,305.9647,305.0072,305.0072,2800.0
2014-07-24 10:40:00,305.76,306.98,305.68,306.98,19700.0,304.9374,306.1541,304.8576,306.1541,19700.0
2014-07-24 10:45:00,307.11,307.53,306.66,307.0,2300.0,306.2838,306.7027,305.835,306.1741,2300.0
2014-07-24 10:50:00,307.11,307.34,306.91,306.91,3600.0,306.2838,306.5132,306.0843,306.0843,3600.0
2014-07-24 10:55:00,306.78,306.96,306.2,306.43,3400.0,305.9547,306.1342,305.3762,305.6056,3400.0
2014-07-24 11:00:00,306.08,306.6,306.08,306.55,4700.0,305.2566,305.7752,305.2566,305.7253,4700.0
2014-07-24 11:05:00,306.54,306.61,306.16,306.31,4200.0,305.7153,305.7851,305.3363,305.4859,4200.0
2014-07-24 11:10:00,306.45,306.45,305.89,306.04,2300.0,305.6256,305.6256,305.0671,305.2167,2300.0
2014-07-24 11:15:00,305.87,305.89,305.54,305.82,4200.0,305.0471,305.0671,304.718,304.9973,4200.0
2014-07-24 11:20:00,305.82,306.22,305.82,306.22,1000.0,304.9973,305.3962,304.9973,305.3962,1000.0
2014-07-24 11:25:00,306.08,306.3,305.83,306.11,2600.0,305.2566,305.476,305.0072,305.2865,2600.0
2014-07-24 11:30:00,306.14,306.19,305.66,306.19,2000.0,305.3164,305.3663,304.8377,305.3663,2000.0
2014-07-24 11:35:00,306.2,306.2,305.87,305.88,500.0,305.3762,305.3762,305.0471,305.0571,500.0
2014-07-24 11:40:00,305.86,306.12,305.53,305.53,12000.0,305.0372,305.2965,304.708,304.708,12000.0
2014-07-24 11:45:00,305.59,305.75,305.55,305.64,4400.0,304.7679,304.9275,304.728,304.8177,4400.0
2014-07-24 11:50:00,305.73,305.81,305.33,305.68,10300.0,304.9075,304.9873,304.5086,304.8576,10300.0
2014-07-24 11:55:00,305.62,306.05,305.55,305.99,6800.0,304.7978,305.2266,304.728,305.1668,6800.0
2014-07-24 12:00:00,306.02,306.25,305.99,306.03,9100.0,305.1967,305.4261,305.1668,305.2067,9100.0
2014-07-24 12:05:00,305.93,306.06,305.61,305.9,3900.0,305.107,305.2366,304.7878,305.077,3900.0
2014-07-24 12:10:00,305.75,305.98,305.66,305.94,5300.0,304.9275,305.1568,304.8377,305.1169,5300.0
2014-07-24 12:15:00,305.98,306.0,305.61,305.65,1600.0,305.1568,305.1768,304.7878,304.8277,1600.0
2014-07-24 12:20:00,305.64,305.64,305.36,305.36,600.0,304.8177,304.8177,304.5385,304.5385,600.0
2014-07-24 12:25:00,305.36,305.78,305.17,305.36,2700.0,304.5385,304.9574,304.349,304.5385,2700.0
2014-07-24 12:30:00,305.29,305.29,304.66,304.67,3400.0,304.4687,304.4687,303.8404,303.8504,3400.0
2014-07-24 12:35:00,304.95,305.18,304.67,305.18,3100.0,304.1296,304.359,303.8504,304.359,3100.0
2014-07-24 12:40:00,305.43,305.62,305.22,305.29,2500.0,304.6083,304.7978,304.3989,304.4687,2500.0
2014-07-24 12:45:00,305.45,305.45,305.25,305.25,600.0,304.6283,304.6283,304.4288,304.4288,600.0
2014-07-24 12:50:00,305.44,305.44,304.84,304.84,1000.0,304.6183,304.6183,304.0199,304.0199,1000.0
2014-07-24 12:55:00,304.67,304.67,304.28,304.6,2200.0,303.8504,303.8504,303.4614,303.7805,2200.0
2014-07-24 13:00:00,304.3,304.55,303.78,303.78,10000.0,303.4814,303.7307,302.9628,302.9628,10000.0
2014-07-24 13:05:00,303.98,304.43,303.71,303.94,11200.0,303.1622,303.611,302.8929,303.1223,11200.0
2014-07-24 13:10:00,303.94,304.3,303.84,304.14,9600.0,303.1223,303.4814,303.0226,303.3218,9600.0
2014-07-24 13:15:00,304.13,304.44,304.02,304.44,6500.0,303.3118,303.621,303.2021,303.621,6500.0
2014-07-24 13:20:00,304.43,304.62,304.31,304.5,1300.0,303.611,303.8005,303.4913,303.6808,1300.0
2014-07-24 13:25:00,304.49,304.72,304.34,304.65,1300.0,303.6708,303.9002,303.5212,303.8304,1300.0
2014-07-24 13:30:00,304.99,305.61,304.88,305.57,2200.0,304.1695,304.7878,304.0598,304.7479,2200.0
2014-07-24 13:35:00,305.53,305.56,304.96,304.96,1000.0,304.708,304.738,304.1396,304.1396,1000.0
2014-07-24 13:40:00,305.22,305.44,304.76,304.76,2400.0,304.3989,304.6183,303.9401,303.9401,2400.0
2014-07-24 13:45:00,304.69,304.82,304.45,304.45,1100.0,303.8703,304.0,303.6309,303.6309,1100.0
2014-07-24 13:50:00,304.4,304.57,304.0,304.0,1400.0,303.5811,303.7506,303.1822,303.1822,1400.0
2014-07-24 13:55:00,304.0,305.25,303.94,305.25,4700.0,303.1822,304.4288,303.1223,304.4288,4700.0
2014-07-24 14:00:00,305.35,305.73,304.76,305.73,11000.0,304.5285,304.9075,303.9401,304.9075,11000.0
2014-07-24 14:05:00,305.87,305.87,305.38,305.4,1100.0,305.0471,305.0471,304.5584,304.5784,1100.0
2014-07-24 14:10:00,305.17,305.93,305.17,305.93,1900.0,304.349,305.107,304.349,305.107,1900.0
2014-07-24 14:15:00,305.8,305.88,305.62,305.83,1400.0,304.9773,305.0571,304.7978,305.0072,1400.0
2014-07-24 14:20:00,305.62,305.72,305.48,305.63,10100.0,304.7978,304.8975,304.6582,304.8078,10100.0
2014-07-24 14:25:00,305.45,305.51,305.05,305.34,16800.0,304.6283,304.6881,304.2293,304.5186,16800.0
2014-07-24 14:30:00,305.27,305.27,304.9,304.9,7500.0,304.4487,304.4487,304.0797,304.0797,7500.0
2014-07-24 14:35:00,304.59,304.96,304.45,304.47,1700.0,303.7706,304.1396,303.6309,303.6509,1700.0
2014-07-24 14:40:00,304.23,304.63,304.21,304.51,4100.0,303.4115,303.8105,303.3916,303.6908,4100.0
2014-07-24 14:45:00,304.5,304.79,304.04,304.04,2600.0,303.6808,303.97,303.2221,303.2221,2600.0
2014-07-24 14:50:00,303.88,304.43,303.78,304.43,5100.0,303.0625,303.611,302.9628,303.611,5100.0
2014-07-24 14:55:00,304.59,304.99,304.3,304.63,2300.0,303.7706,304.1695,303.4814,303.8105,2300.0
2014-07-24 15:00:00,304.29,304.6,304.29,304.45,3100.0,303.4714,303.7805,303.4714,303.6309,3100.0
2014-07-24 15:05:00,304.4,304.4,303.8,303.81,18000.0,303.5811,303.5811,302.9827,302.9927,18000.0
2014-07-24 15:10:00,303.9,304.02,303.79,303.79,2900.0,303.0824,303.2021,302.9727,302.9727,2900.0
2014-07-24 15:15:00,303.63,303.74,303.15,303.19,2900.0,302.8132,302.9229,302.3344,302.3743,2900.0
2014-07-24 15:20:00,303.14,303.43,303.02,303.32,6200.0,302.3245,302.6137,302.2048,302.504,6200.0
2014-07-24 15:25:00,303.32,303.51,303.15,303.51,4300.0,302.504,302.6935,302.3344,302.6935,4300.0
2014-07-24 15:30:00,303.43,304.46,303.37,304.43,6700.0,302.6137,303.6409,302.5539,303.611,6700.0
2014-07-24 15:35:00,304.19,304.45,303.84,304.09,10600.0,303.3716,303.6309,303.0226,303.2719,10600.0
2014-07-24 15:40:00,303.93,304.15,303.69,304.15,4400.0,303.1123,303.3318,302.873,303.3318,4400.0
2014-07-24 15:45:00,304.14,304.71,303.97,304.71,6600.0,303.3218,303.8902,303.1522,303.8902,6600.0
2014-07-24 15:50:00,304.71,305.44,304.7,304.9,26000.0,303.8902,304.6183,303.8803,304.0797,26000.0
2014-07-24 15:55:00,304.9,305.26,304.28,304.5,29400.0,304.0797,304.4388,303.4614,303.6808,29400.0
2014-07-25 09:30:00,303.46,304.29,303.01,303.02,8600.0,302.6436,303.4714,302.1948,302.2048,8600.0
2014-07-25 09:35:00,303.06,303.64,302.82,303.45,2700.0,302.2447,302.8231,302.0053,302.6336,2700.0
2014-07-25 09:40:00,303.17,305.0,303.17,304.57,5100.0,302.3544,304.1795,302.3544,303.7506,5100.0
2014-07-25 09:45:00,304.57,305.01,303.2,303.2,5500.0,303.7506,304.1894,302.3843,302.3843,5500.0
2014-07-25 09:50:00,303.55,304.04,303.41,304.04,2200.0,302.7334,303.2221,302.5937,303.2221,2200.0
2014-07-25 09:55:00,303.81,304.07,303.5,303.91,3500.0,302.9927,303.252,302.6835,303.0924,3500.0
2014-07-25 10:00:00,303.95,304.04,303.76,304.04,700.0,303.1323,303.2221,302.9428,303.2221,700.0
2014-07-25 10:05:00,303.52,303.89,303.12,303.35,1400.0,302.7035,303.0725,302.3045,302.5339,1400.0
2014-07-25 10:10:00,303.0,303.26,302.77,303.11,6400.0,302.1848,302.4441,301.9555,302.2946,6400.0
2014-07-25 10:15:00,302.81,303.31,302.58,303.27,3600.0,301.9954,302.494,301.766,302.4541,3600.0
2014-07-25 10:20:00,303.03,303.64,302.7,303.28,5900.0,302.2148,302.8231,301.8857,302.4641,5900.0
2014-07-25 10:25:00,303.3,303.69,303.3,303.69,3200.0,302.484,302.873,302.484,302.873,3200.0
2014-07-25 10:30:00,303.35,303.48,302.58,302.84,2000.0,302.5339,302.6636,301.766,302.0253,2000.0
2014-07-25 10:35:00,302.95,303.11,302.59,302.6,3100.0,302.135,302.2946,301.776,301.7859,3100.0
2014-07-25 10:40:00,302.98,303.2,302.5,303.2,17100.0,302.1649,302.3843,301.6862,302.3843,17100.0
2014-07-25 10:45:00,303.07,303.71,303.07,303.71,2200.0,302.2547,302.8929,302.2547,302.8929,2200.0
2014-07-25 10:50:00,303.61,303.74,302.64,302.64,2800.0,302.7932,302.9229,301.8258,301.8258,2800.0
2014-07-25 10:55:00,302.61,302.84,301.79,301.98,6600.0,301.7959,302.0253,300.9781,301.1676,6600.0
2014-07-25 11:00:00,301.8,302.2,301.69,302.12,3400.0,300.9881,301.387,300.8784,301.3072,3400.0
2014-07-25 11:05:00,302.2,302.22,301.91,301.91,600.0,301.387,301.4069,301.0978,301.0978,600.0
2014-07-25 11:10:00,302.06,302.33,302.01,302.01,3000.0,301.2474,301.5167,301.1975,301.1975,3000.0
2014-07-25 11:15:00,301.93,301.93,301.79,301.8,1100.0,301.1177,301.1177,300.9781,300.9881,1100.0
2014-07-25 11:20:00,301.67,301.67,300.22,300.41,3200.0,300.8584,300.8584,299.4123,299.6018,3200.0
2014-07-25 11:25:00,300.34,301.42,300.34,301.42,2200.0,299.532,300.6091,299.532,300.6091,2200.0
2014-07-25 11:30:00,301.64,302.15,301.64,302.15,6700.0,300.8285,301.3371,300.8285,301.3371,6700.0
2014-07-25 11:35:00,301.92,301.92,301.3,301.3,6000.0,301.1078,301.1078,300.4894,300.4894,6000.0
2014-07-25 11:40:00,301.3,301.42,301.04,301.42,5000.0,300.4894,300.6091,300.2301,300.6091,5000.0
2014-07-25 11:45:00,301.71,301.88,301.61,301.88,6100.0,300.8983,301.0679,300.7986,301.0679,6100.0
2014-07-25 11:50:00,301.52,301.9,301.5,301.75,2300.0,300.7088,301.0878,300.6889,300.9382,2300.0
2014-07-25 11:55:00,301.64,302.02,301.59,301.85,16500.0,300.8285,301.2075,300.7786,301.0379,16500.0
2014-07-25 12:00:00,301.95,302.03,301.59,301.59,1700.0,301.1377,301.2175,300.7786,300.7786,1700.0
2014-07-25 12:05:00,301.6,302.34,301.6,301.96,2200.0,300.7886,301.5266,300.7886,301.1476,2200.0
2014-07-25 12:10:00,301.94,302.43,301.55,302.27,9600.0,301.1277,301.6164,300.7387,301.4568,9600.0
2014-07-25 12:15:00,302.29,302.42,301.85,301.91,6700.0,301.4768,301.6064,301.0379,301.0978,6700.0
2014-07-25 12:20:00,302.12,302.57,302.12,302.57,4400.0,301.3072,301.756,301.3072,301.756,4400.0
2014-07-25 12:25:00,302.8,302.8,302.29,302.55,2000.0,301.9854,301.9854,301.4768,301.7361,2000.0
2014-07-25 12:30:00,302.28,302.53,302.28,302.53,300.0,301.4668,301.7161,301.4668,301.7161,300.0
2014-07-25 12:35:00,302.29,302.41,302.29,302.41,200.0,301.4768,301.5964,301.4768,301.5964,200.0
2014-07-25 12:40:00,302.51,302.98,302.51,302.98,900.0,301.6962,302.1649,301.6962,302.1649,900.0
2014-07-25 12:45:00,303.17,303.18,303.11,303.17,1400.0,302.3544,302.3644,302.2946,302.3544,1400.0
2014-07-25 12:50:00,303.5,304.23,303.5,304.21,4100.0,302.6835,303.4115,302.6835,303.3916,4100.0
2014-07-25 12:55:00,304.22,304.54,304.19,304.3,3900.0,303.4016,303.7207,303.3716,303.4814,3900.0
2014-07-25 13:00:00,304.12,304.12,303.73,304.01,2300.0,303.3018,303.3018,302.9129,303.1921,2300.0
2014-07-25 13:05:00,303.9,304.09,303.49,303.94,4200.0,303.0824,303.2719,302.6735,303.1223,4200.0
2014-07-25 13:10:00,303.81,303.91,303.81,303.91,200.0,302.9927,303.0924,302.9927,303.0924,200.0
2014-07-25 13:15:00,303.67,304.07,303.6,303.94,2700.0,302.853,303.252,302.7832,303.1223,2700.0
2014-07-25 13:20:00,303.76,303.76,303.5,303.5,300.0,302.9428,302.9428,302.6835,302.6835,300.0
2014-07-25 13:25:00,303.34,303.34,303.34,303.34,100.0,302.5239,302.5239,302.5239,302.5239,100.0
2014-07-25 13:30:00,303.4,303.4,302.92,302.92,1000.0,302.5838,302.5838,302.1051,302.1051,1000.0
2014-07-25 13:35:00,302.89,302.89,302.89,302.89,200.0,302.0751,302.0751,302.0751,302.0751,200.0
2014-07-25 13:40:00,303.05,303.09,302.74,302.74,900.0,302.2347,302.2746,301.9255,301.9255,900.0
2014-07-25 13:45:00,303.0,303.13,302.81,302.81,1500.0,302.1848,302.3145,301.9954,301.9954,1500.0
2014-07-25 13:50:00,302.73,302.9,302.31,302.54,2600.0,301.9156,302.0851,301.4967,301.7261,2600.0
2014-07-25 13:55:00,302.57,302.91,302.56,302.56,500.0,301.756,302.0951,301.746,301.746,500.0
2014-07-25 14:00:00,302.4,302.4,302.33,302.36,1000.0,301.5865,301.5865,301.5167,301.5466,1000.0
2014-07-25 14:05:00,302.61,303.07,302.59,303.07,1700.0,301.7959,302.2547,301.776,302.2547,1700.0
2014-07-25 14:10:00,302.99,302.99,302.95,302.95,500.0,302.1749,302.1749,302.135,302.135,500.0
2014-07-25 14:15:00,302.99,303.28,302.71,303.28,700.0,302.1749,302.4641,301.8956,302.4641,700.0
2014-07-25 14:20:00,303.03,303.33,303.03,303.31,900.0,302.2148,302.514,302.2148,302.494,900.0
2014-07-25 14:25:00,303.39,303.56,303.07,303.4,1300.0,302.5738,302.7433,302.2547,302.5838,1300.0
2014-07-25 14:30:00,303.18,303.29,302.89,302.89,1700.0,302.3644,302.4741,302.0751,302.0751,1700.0
2014-07-25 14:35:00,302.86,302.86,302.82,302.82,500.0,302.0452,302.0452,302.0053,302.0053,500.0
2014-07-25 14:40:00,302.84,303.19,302.72,302.96,1000.0,302.0253,302.3743,301.9056,302.145,1000.0
2014-07-25 14:45:00,303.19,303.37,302.97,303.37,1300.0,302.3743,302.5539,302.1549,302.5539,1300.0
2014-07-25 14:50:00,303.25,303.25,303.25,303.25,100.0,302.4342,302.4342,302.4342,302.4342,100.0
2014-07-25 14:55:00,303.25,303.25,303.25,303.25,0.0,302.4342,302.4342,302.4342,302.4342,0.0
2014-07-25 15:00:00,303.0,303.01,302.29,302.47,3300.0,302.1848,302.1948,301.4768,301.6563,3300.0
2014-07-25 15:05:00,302.47,302.8,302.31,302.38,1500.0,301.6563,301.9854,301.4967,301.5665,1500.0
2014-07-25 15:10:00,302.63,302.77,302.3,302.45,2500.0,301.8158,301.9555,301.4867,301.6363,2500.0
2014-07-25 15:15:00,302.29,302.65,302.29,302.43,2300.0,301.4768,301.8358,301.4768,301.6164,2300.0
2014-07-25 15:20:00,302.46,302.99,302.46,302.6,3600.0,301.6463,302.1749,301.6463,301.7859,3600.0
2014-07-25 15:25:00,302.75,302.99,302.63,302.92,2600.0,301.9355,302.1749,301.8158,302.1051,2600.0
2014-07-25 15:30:00,302.99,302.99,302.48,302.63,2800.0,302.1749,302.1749,301.6662,301.8158,2800.0
2014-07-25 15:35:00,302.47,302.68,302.17,302.48,4200.0,301.6563,301.8657,301.3571,301.6662,4200.0
2014-07-25 15:40:00,302.3,302.9,302.3,302.9,5600.0,301.4867,302.0851,301.4867,302.0851,5600.0
2014-07-25 15:45:00,303.03,303.68,302.83,303.68,5800.0,302.2148,302.863,302.0153,302.863,5800.0
2014-07-25 15:50:00,303.68,303.89,303.05,303.06,9800.0,302.863,303.0725,302.2347,302.2447,9800.0
2014-07-25 15:55:00,303.3,303.46,302.76,303.1,26700.0,302.484,302.6436,301.9455,302.2846,26700.0
2014-07-28 09:30:00,302.25,302.42,301.84,301.96,2500.0,301.4369,301.6064,301.028,301.1476,2500.0
2014-07-28 09:35:00,301.28,301.5,300.26,300.26,1000.0,300.4695,300.6889,299.4522,299.4522,1000.0
2014-07-28 09:40:00,300.01,301.14,300.0,300.0,6700.0,299.2029,300.3299,299.1929,299.1929,6700.0
2014-07-28 09:45:00,300.0,300.78,300.0,300.0,9700.0,299.1929,299.9708,299.1929,299.1929,9700.0
2014-07-28 09:50:00,300.0,300.4,300.0,300.0,4000.0,299.1929,299.5918,299.1929,299.1929,4000.0
2014-07-28 09:55:00,300.21,300.4,300.0,300.04,9100.0,299.4024,299.5918,299.1929,299.2328,9100.0
2014-07-28 10:00:00,300.0,300.9,299.92,300.12,32500.0,299.1929,300.0905,299.1131,299.3126,32500.0
2014-07-28 10:05:00,300.12,300.28,299.73,299.73,16900.0,299.3126,299.4722,298.9236,298.9236,16900.0
2014-07-28 10:10:00,299.73,300.76,299.73,300.25,7100.0,298.9236,299.9509,298.9236,299.4422,7100.0
2014-07-28 10:15:00,300.26,300.26,299.8,300.11,14100.0,299.4522,299.4522,298.9935,299.3026,14100.0
2014-07-28 10:20:00,299.95,300.43,299.85,299.89,15000.0,299.1431,299.6218,299.0433,299.0832,15000.0
2014-07-28 10:25:00,299.93,300.32,299.85,299.92,13100.0,299.1231,299.5121,299.0433,299.1131,13100.0
2014-07-28 10:30:00,299.89,300.48,299.89,300.48,4800.0,299.0832,299.6716,299.0832,299.6716,4800.0
2014-07-28 10:35:00,300.29,300.29,299.86,299.96,14400.0,299.4821,299.4821,299.0533,299.153,14400.0
2014-07-28 10:40:00,299.96,300.26,299.85,300.26,6100.0,299.153,299.4522,299.0433,299.4522,6100.0
2014-07-28 10:45:00,300.48,300.72,300.19,300.72,6100.0,299.6716,299.911,299.3824,299.911,6100.0
2014-07-28 10:50:00,300.78,301.05,300.4,300.89,11200.0,299.9708,300.2401,299.5918,300.0805,11200.0
2014-07-28 10:55:00,300.89,300.9,299.97,300.02,16900.0,300.0805,300.0905,299.163,299.2129,16900.0
2014-07-28 11:00:00,300.02,300.1,299.94,300.0,2600.0,299.2129,299.2927,299.1331,299.1929,2600.0
2014-07-28 11:05:00,300.1,300.63,300.03,300.63,4900.0,299.2927,299.8212,299.2228,299.8212,4900.0
2014-07-28 11:10:00,300.64,301.49,300.63,301.0,3900.0,299.8312,300.6789,299.8212,300.1902,3900.0
2014-07-28 11:15:00,300.95,300.95,300.63,300.63,1700.0,300.1404,300.1404,299.8212,299.8212,1700.0
2014-07-28 11:20:00,301.09,302.06,301.09,301.57,1500.0,300.28,301.2474,300.28,300.7587,1500.0
2014-07-28 11:25:00,301.69,303.19,301.69,303.19,4700.0,300.8784,302.3743,300.8784,302.3743,4700.0
2014-07-28 11:30:00,303.33,303.62,302.76,303.08,7200.0,302.514,302.8032,301.9455,302.2646,7200.0
2014-07-28 11:35:00,303.15,303.15,302.61,302.61,3100.0,302.3344,302.3344,301.7959,301.7959,3100.0
2014-07-28 11:40:00,302.36,302.36,301.9,301.9,800.0,301.5466,301.5466,301.0878,301.0878,800.0
2014-07-28 11:45:00,301.76,301.76,301.06,301.24,4000.0,300.9482,300.9482,300.2501,300.4296,4000.0
2014-07-28 11:50:00,301.31,301.38,300.61,300.61,4000.0,300.4994,300.5692,299.8013,299.8013,4000.0
2014-07-28 11:55:00,300.63,300.77,300.43,300.65,3800.0,299.8212,299.9608,299.6218,299.8412,3800.0
2014-07-28 12:00:00,300.5,300.75,300.08,300.75,3300.0,299.6916,299.9409,299.2727,299.9409,3300.0
2014-07-28 12:05:00,300.54,300.83,300.54,300.6,3100.0,299.7315,300.0207,299.7315,299.7913,3100.0
2014-07-28 12:10:00,300.57,300.57,300.03,300.16,10300.0,299.7614,299.7614,299.2228,299.3525,10300.0
2014-07-28 12:15:00,300.01,300.49,300.0,300.49,1800.0,299.2029,299.6816,299.1929,299.6816,1800.0
2014-07-28 12:20:00,300.66,300.77,300.64,300.77,300.0,299.8511,299.9608,299.8312,299.9608,300.0
2014-07-28 12:25:00,300.75,301.0,300.7,300.72,3000.0,299.9409,300.1902,299.891,299.911,3000.0
2014-07-28 12:30:00,300.51,300.78,300.5,300.69,1600.0,299.7015,299.9708,299.6916,299.8811,1600.0
2014-07-28 12:35:00,300.83,300.92,300.68,300.72,1900.0,300.0207,300.1104,299.8711,299.911,1900.0
2014-07-28 12:40:00,300.71,300.8,300.33,300.33,9000.0,299.901,299.9908,299.522,299.522,9000.0
2014-07-28 12:45:00,300.29,300.29,300.02,300.26,3200.0,299.4821,299.4821,299.2129,299.4522,3200.0
2014-07-28 12:50:00,300.39,300.51,300.34,300.43,2000.0,299.5819,299.7015,299.532,299.6218,2000.0
2014-07-28 12:55:00,300.28,300.5,300.08,300.2,1900.0,299.4722,299.6916,299.2727,299.3924,1900.0
2014-07-28 13:00:00,300.12,300.16,299.93,300.0,3300.0,299.3126,299.3525,299.1231,299.1929,3300.0
2014-07-28 13:05:00,299.93,300.17,299.93,300.13,1500.0,299.1231,299.3625,299.1231,299.3226,1500.0
2014-07-28 13:10:00,300.26,300.41,300.22,300.41,3300.0,299.4522,299.6018,299.4123,299.6018,3300.0
2014-07-28 13:15:00,300.41,300.64,300.35,300.63,7900.0,299.6018,299.8312,299.542,299.8212,7900.0
2014-07-28 13:20:00,300.57,300.77,300.34,300.63,4800.0,299.7614,299.9608,299.532,299.8212,4800.0
2014-07-28 13:25:00,300.7,300.9,300.59,300.9,2500.0,299.891,300.0905,299.7813,300.0905,2500.0
2014-07-28 13:30:00,300.9,301.55,300.9,301.39,3300.0,300.0905,300.7387,300.0905,300.5792,3300.0
2014-07-28 13:35:00,301.3,302.1,301.3,302.1,3300.0,300.4894,301.2873,300.4894,301.2873,3300.0
2014-07-28 13:40:00,302.2,302.2,301.65,301.69,1500.0,301.387,301.387,300.8385,300.8784,1500.0
2014-07-28 13:45:00,301.7,301.7,301.41,301.68,1200.0,300.8883,300.8883,300.5991,300.8684,1200.0
2014-07-28 13:50:00,301.49,301.6,301.27,301.44,2200.0,300.6789,300.7886,300.4595,300.629,2200.0
2014-07-28 13:55:00,301.34,301.77,301.2,301.55,5800.0,300.5293,300.9582,300.3897,300.7387,5800.0
2014-07-28 14:00:00,301.74,302.16,301.41,301.41,2900.0,300.9282,301.3471,300.5991,300.5991,2900.0
2014-07-28 14:05:00,301.41,301.64,301.36,301.63,1100.0,300.5991,300.8285,300.5493,300.8185,1100.0
2014-07-28 14:10:00,301.83,302.0,301.35,301.35,1200.0,301.018,301.1875,300.5393,300.5393,1200.0
2014-07-28 14:15:00,301.45,301.6,300.95,301.12,1600.0,300.639,300.7886,300.1404,300.3099,1600.0
2014-07-28 14:20:00,301.15,301.57,301.15,301.39,800.0,300.3398,300.7587,300.3398,300.5792,800.0
2014-07-28 14:25:00,301.34,301.79,301.34,301.78,800.0,300.5293,300.9781,300.5293,300.9681,800.0
2014-07-28 14:30:00,301.53,301.53,301.14,301.44,1200.0,300.7188,300.7188,300.3299,300.629,1200.0
2014-07-28 14:35:00,301.37,301.37,301.2,301.2,500.0,300.5592,300.5592,300.3897,300.3897,500.0
2014-07-28 14:40:00,301.46,301.71,301.2,301.21,8900.0,300.649,300.8983,300.3897,300.3997,8900.0
2014-07-28 14:45:00,301.15,301.67,301.15,301.45,1600.0,300.3398,300.8584,300.3398,300.639,1600.0
2014-07-28 14:50:00,301.49,301.77,301.49,301.77,800.0,300.6789,300.9582,300.6789,300.9582,800.0
2014-07-28 14:55:00,301.88,302.48,301.88,302.17,2500.0,301.0679,301.6662,301.0679,301.3571,2500.0
2014-07-28 15:00:00,302.17,302.28,301.82,301.82,1200.0,301.3571,301.4668,301.008,301.008,1200.0
2014-07-28 15:05:00,301.89,302.01,301.89,302.01,1400.0,301.0778,301.1975,301.0778,301.1975,1400.0
2014-07-28 15:10:00,301.94,302.11,301.64,302.11,2400.0,301.1277,301.2972,300.8285,301.2972,2400.0
2014-07-28 15:15:00,301.86,302.0,301.54,302.0,2900.0,301.0479,301.1875,300.7288,301.1875,2900.0
2014-07-28 15:20:00,302.05,302.06,301.69,301.82,2200.0,301.2374,301.2474,300.8784,301.008,2200.0
2014-07-28 15:25:00,301.79,302.04,301.71,301.85,1400.0,300.9781,301.2274,300.8983,301.0379,1400.0
2014-07-28 15:30:00,301.87,302.37,301.87,302.26,3600.0,301.0579,301.5565,301.0579,301.4468,3600.0
2014-07-28 15:35:00,302.32,302.39,302.04,302.04,3100.0,301.5067,301.5765,301.2274,301.2274,3100.0
2014-07-28 15:40:00,302.19,302.91,302.19,302.8,3100.0,301.377,302.0951,301.377,301.9854,3100.0
2014-07-28 15:45:00,302.88,302.88,302.31,302.31,7500.0,302.0652,302.0652,301.4967,301.4967,7500.0
2014-07-28 15:50:00,302.28,302.52,302.23,302.43,7300.0,301.4668,301.7061,301.4169,301.6164,7300.0
2014-07-28 15:55:00,302.42,302.56,301.86,302.0,19400.0,301.6064,301.746,301.0479,301.1875,19400.0
2014-07-29 09:30:00,303.84,303.84,301.68,302.99,4900.0,303.0226,303.0226,300.8684,302.1749,4900.0
2014-07-29 09:35:00,302.9,303.5,302.9,303.5,4500.0,302.0851,302.6835,302.0851,302.6835,4500.0
2014-07-29 09:40:00,303.46,304.58,303.0,304.48,5100.0,302.6436,303.7606,302.1848,303.6609,5100.0
2014-07-29 09:45:00,303.76,306.41,303.76,306.4,8500.0,302.9428,305.5857,302.9428,305.5757,8500.0
2014-07-29 09:50:00,306.16,306.3,305.67,306.3,2500.0,305.3363,305.476,304.8477,305.476,2500.0
2014-07-29 09:55:00,306.3,306.45,304.44,305.03,7800.0,305.476,305.6256,303.621,304.2094,7800.0
2014-07-29 10:00:00,305.21,306.16,305.21,305.8,3100.0,304.3889,305.3363,304.3889,304.9773,3100.0
2014-07-29 10:05:00,306.11,307.11,305.97,307.0,5400.0,305.2865,306.2838,305.1469,306.1741,5400.0
2014-07-29 10:10:00,306.99,306.99,306.43,306.85,2800.0,306.1641,306.1641,305.6056,306.0245,2800.0
2014-07-29 10:15:00,306.65,306.65,305.98,306.1,3200.0,305.825,305.825,305.1568,305.2765,3200.0
2014-07-29 10:20:00,305.81,305.81,305.39,305.63,1800.0,304.9873,304.9873,304.5684,304.8078,1800.0
2014-07-29 10:25:00,305.65,306.06,305.65,306.06,1000.0,304.8277,305.2366,304.8277,305.2366,1000.0
2014-07-29 10:30:00,306.27,306.32,306.06,306.15,1700.0,305.4461,305.4959,305.2366,305.3264,1700.0
2014-07-29 10:35:00,306.19,306.57,306.09,306.57,3800.0,305.3663,305.7452,305.2665,305.7452,3800.0
2014-07-29 10:40:00,306.77,307.5,306.56,307.5,3600.0,305.9447,306.6727,305.7353,306.6727,3600.0
2014-07-29 10:45:00,307.38,307.66,307.05,307.17,2400.0,306.5531,306.8323,306.224,306.3436,2400.0
2014-07-29 10:50:00,307.23,307.36,306.11,306.54,2500.0,306.4035,306.5331,305.2865,305.7153,2500.0
2014-07-29 10:55:00,306.71,306.71,306.58,306.58,200.0,305.8849,305.8849,305.7552,305.7552,200.0
2014-07-29 11:00:00,306.37,306.48,305.65,305.65,2200.0,305.5458,305.6555,304.8277,304.8277,2200.0
2014-07-29 11:05:00,305.87,305.87,303.72,303.92,2500.0,305.0471,305.0471,302.9029,303.1024,2500.0
2014-07-29 11:10:00,303.52,304.78,303.52,304.75,3400.0,302.7035,303.9601,302.7035,303.9301,3400.0
2014-07-29 11:15:00,304.45,304.75,304.45,304.53,1800.0,303.6309,303.9301,303.6309,303.7107,1800.0
2014-07-29 11:20:00,304.86,305.18,304.86,304.91,1500.0,304.0398,304.359,304.0398,304.0897,1500.0
2014-07-29 11:25:00,304.88,305.07,304.83,305.07,1500.0,304.0598,304.2493,304.0099,304.2493,1500.0
2014-07-29 11:30:00,304.56,304.57,303.89,303.89,2000.0,303.7407,303.7506,303.0725,303.0725,2000.0
2014-07-29 11:35:00,303.9,304.02,303.52,304.02,1000.0,303.0824,303.2021,302.7035,303.2021,1000.0
2014-07-29 11:40:00,303.72,304.24,303.72,304.24,300.0,302.9029,303.4215,302.9029,303.4215,300.0
2014-07-29 11:45:00,304.75,304.88,304.58,304.58,600.0,303.9301,304.0598,303.7606,303.7606,600.0
2014-07-29 11:50:00,304.95,305.2,304.78,304.78,1200.0,304.1296,304.3789,303.9601,303.9601,1200.0
2014-07-29 11:55:00,304.79,305.54,304.74,305.5,1500.0,303.97,304.718,303.9202,304.6781,1500.0
2014-07-29 12:00:00,305.38,305.7,305.28,305.7,700.0,304.5584,304.8776,304.4587,304.8776,700.0
2014-07-29 12:05:00,305.84,305.84,305.68,305.84,300.0,305.0172,305.0172,304.8576,305.0172,300.0
2014-07-29 12:10:00,305.85,306.0,305.85,306.0,700.0,305.0272,305.1768,305.0272,305.1768,700.0
2014-07-29 12:15:00,305.93,305.93,305.12,305.12,3100.0,305.107,305.107,304.2991,304.2991,3100.0
2014-07-29 12:20:00,305.4,305.64,305.04,305.5,1600.0,304.5784,304.8177,304.2194,304.6781,1600.0
2014-07-29 12:25:00,305.76,305.9,305.16,305.16,2100.0,304.9374,305.077,304.339,304.339,2100.0
2014-07-29 12:30:00,305.54,305.62,305.54,305.62,800.0,304.718,304.7978,304.718,304.7978,800.0
2014-07-29 12:35:00,305.75,305.75,305.74,305.74,200.0,304.9275,304.9275,304.9175,304.9175,200.0
2014-07-29 12:40:00,305.87,305.87,305.56,305.56,300.0,305.0471,305.0471,304.738,304.738,300.0
2014-07-29 12:45:00,305.98,306.34,305.98,306.3,1100.0,305.1568,305.5159,305.1568,305.476,1100.0
2014-07-29 12:50:00,306.16,306.4,306.08,306.24,1300.0,305.3363,305.5757,305.2566,305.4161,1300.0
2014-07-29 12:55:00,306.22,306.31,306.0,306.0,800.0,305.3962,305.4859,305.1768,305.1768,800.0
2014-07-29 13:00:00,306.0,306.0,306.0,306.0,0.0,305.1768,305.1768,305.1768,305.1768,0.0
2014-07-29 13:05:00,306.3,306.55,306.11,306.55,1200.0,305.476,305.7253,305.2865,305.7253,1200.0
2014-07-29 13:10:00,306.4,306.4,306.28,306.28,1000.0,305.5757,305.5757,305.456,305.456,1000.0
2014-07-29 13:15:00,306.32,306.37,306.32,306.37,300.0,305.4959,305.5458,305.4959,305.5458,300.0
2014-07-29 13:20:00,306.41,307.06,306.41,306.81,1600.0,305.5857,306.2339,305.5857,305.9846,1600.0
2014-07-29 13:25:00,306.76,306.84,306.49,306.61,2400.0,305.9347,306.0145,305.6655,305.7851,2400.0
2014-07-29 13:30:00,306.47,306.49,306.38,306.49,900.0,305.6455,305.6655,305.5558,305.6655,900.0
2014-07-29 13:35:00,306.7,306.7,306.59,306.64,300.0,305.8749,305.8749,305.7652,305.8151,300.0
2014-07-29 13:40:00,306.6,306.71,306.6,306.63,1100.0,305.7752,305.8849,305.7752,305.8051,1100.0
2014-07-29 13:45:00,306.64,306.65,306.43,306.43,1400.0,305.8151,305.825,305.6056,305.6056,1400.0
2014-07-29 13:50:00,306.38,306.49,306.22,306.26,1600.0,305.5558,305.6655,305.3962,305.4361,1600.0
2014-07-29 13:55:00,306.4,306.7,306.39,306.51,2800.0,305.5757,305.8749,305.5657,305.6854,2800.0
2014-07-29 14:00:00,306.63,306.8,306.46,306.46,1700.0,305.8051,305.9746,305.6355,305.6355,1700.0
2014-07-29 14:05:00,306.5,306.85,306.5,306.64,1800.0,305.6754,306.0245,305.6754,305.8151,1800.0
2014-07-29 14:10:00,306.68,306.77,306.58,306.68,2300.0,305.8549,305.9447,305.7552,305.8549,2300.0
2014-07-29 14:15:00,306.77,307.0,306.59,306.59,2400.0,305.9447,306.1741,305.7652,305.7652,2400.0
2014-07-29 14:20:00,306.43,306.65,305.53,305.53,2200.0,305.6056,305.825,304.708,304.708,2200.0
2014-07-29 14:25:00,305.46,305.47,304.81,305.14,4300.0,304.6382,304.6482,303.99,304.3191,4300.0
2014-07-29 14:30:00,305.36,305.6,305.19,305.35,3400.0,304.5385,304.7779,304.369,304.5285,3400.0
2014-07-29 14:35:00,305.27,305.27,304.65,304.82,2000.0,304.4487,304.4487,303.8304,304.0,2000.0
2014-07-29 14:40:00,304.62,305.17,304.61,304.7,1400.0,303.8005,304.349,303.7905,303.8803,1400.0
2014-07-29 14:45:00,304.62,305.33,304.62,305.33,1800.0,303.8005,304.5086,303.8005,304.5086,1800.0
2014-07-29 14:50:00,305.19,305.19,304.99,305.16,700.0,304.369,304.369,304.1695,304.339,700.0
2014-07-29 14:55:00,305.02,305.13,304.89,304.89,2100.0,304.1994,304.3091,304.0698,304.0698,2100.0
2014-07-29 15:00:00,304.82,304.82,304.33,304.62,1900.0,304.0,304.0,303.5113,303.8005,1900.0
2014-07-29 15:05:00,304.77,305.17,304.49,305.0,1900.0,303.9501,304.349,303.6708,304.1795,1900.0
2014-07-29 15:10:00,305.04,305.22,304.91,305.22,1400.0,304.2194,304.3989,304.0897,304.3989,1400.0
2014-07-29 15:15:00,305.22,305.35,305.12,305.13,800.0,304.3989,304.5285,304.2991,304.3091,800.0
2014-07-29 15:20:00,305.03,305.39,305.0,305.0,1800.0,304.2094,304.5684,304.1795,304.1795,1800.0
2014-07-29 15:25:00,305.0,305.06,304.86,305.06,700.0,304.1795,304.2393,304.0398,304.2393,700.0
2014-07-29 15:30:00,304.89,305.02,304.5,304.98,4400.0,304.0698,304.1994,303.6808,304.1595,4400.0
2014-07-29 15:35:00,304.65,305.2,304.65,305.04,1800.0,303.8304,304.3789,303.8304,304.2194,1800.0
2014-07-29 15:40:00,304.85,304.99,304.57,304.57,2800.0,304.0299,304.1695,303.7506,303.7506,2800.0
2014-07-29 15:45:00,304.62,304.94,304.5,304.89,10400.0,303.8005,304.1196,303.6808,304.0698,10400.0
2014-07-29 15:50:00,304.91,304.91,304.43,304.51,11600.0,304.0897,304.0897,303.611,303.6908,11600.0
2014-07-29 15:55:00,304.51,304.73,304.29,304.55,19300.0,303.6908,303.9102,303.4714,303.7307,19300.0
2014-07-30 09:30:00,328.85,329.95,325.51,328.78,145800.0,327.9653,329.0623,324.6343,327.8955,145800.0
2014-07-30 09:35:00,328.78,333.95,327.55,333.94,92400.0,327.8955,333.0516,326.6688,333.0416,92400.0
2014-07-30 09:40:00,333.73,336.94,333.23,336.02,110800.0,332.8322,336.0335,332.3335,335.116,110800.0
2014-07-30 09:45:00,336.26,336.26,333.01,334.5,57200.0,335.3554,335.3554,332.1141,333.6001,57200.0
2014-07-30 09:50:00,334.32,336.03,333.35,333.75,67700.0,333.4206,335.126,332.4532,332.8521,67700.0
2014-07-30 09:55:00,333.89,334.24,330.56,331.68,50700.0,332.9917,333.3408,329.6707,330.7877,50700.0
2014-07-30 10:00:00,331.59,332.25,329.06,330.81,32500.0,330.6979,331.3562,328.1747,329.92,32500.0
2014-07-30 10:05:00,331.31,332.61,330.96,332.05,34000.0,330.4187,331.7152,330.0696,331.1567,34000.0
2014-07-30 10:10:00,332.28,332.34,330.72,331.31,32500.0,331.3861,331.4459,329.8303,330.4187,32500.0
2014-07-30 10:15:00,331.21,331.46,330.27,331.28,31800.0,330.319,330.5683,329.3815,330.3888,31800.0
2014-07-30 10:20:00,331.35,331.58,330.51,330.53,26200.0,330.4586,330.688,329.6208,329.6408,26200.0
2014-07-30 10:25:00,330.41,331.15,329.65,330.6,20600.0,329.5211,330.2591,328.7632,329.7106,20600.0
2014-07-30 10:30:00,330.8,331.0,329.21,329.58,23300.0,329.9101,330.1095,328.3243,328.6933,23300.0
2014-07-30 10:35:00,329.73,330.0,328.84,329.19,15300.0,328.8429,329.1122,327.9553,328.3044,15300.0
2014-07-30 10:40:00,329.12,329.58,328.1,328.18,17100.0,328.2346,328.6933,327.2173,327.2971,17100.0
2014-07-30 10:45:00,328.17,328.17,325.01,326.12,77500.0,327.2871,327.2871,324.1356,325.2427,77500.0
2014-07-30 10:50:00,326.0,327.34,325.9,326.7,37000.0,325.123,326.4594,325.0232,325.8211,37000.0
2014-07-30 10:55:00,326.73,326.96,324.33,324.4,26800.0,325.851,326.0804,323.4575,323.5273,26800.0
2014-07-30 11:00:00,324.65,324.76,323.81,324.0,25100.0,323.7766,323.8863,322.9389,323.1284,25100.0
2014-07-30 11:05:00,324.01,324.34,323.59,324.03,32800.0,323.1383,323.4674,322.7195,323.1583,32800.0
2014-07-30 11:10:00,324.17,324.17,323.03,323.7,34200.0,323.2979,323.2979,322.161,322.8292,34200.0
2014-07-30 11:15:00,323.9,324.0,322.23,323.01,29900.0,323.0286,323.1284,321.3631,322.141,29900.0
2014-07-30 11:20:00,323.01,324.45,322.87,324.3,29800.0,322.141,323.5771,322.0014,323.4275,29800.0
2014-07-30 11:25:00,324.18,324.42,323.37,323.76,6600.0,323.3079,323.5472,322.5,322.889,6600.0
2014-07-30 11:30:00,323.72,325.43,323.56,324.99,21200.0,322.8491,324.5545,322.6895,324.1157,21200.0
2014-07-30 11:35:00,325.25,325.81,324.6,325.46,19900.0,324.375,324.9335,323.7267,324.5844,19900.0
2014-07-30 11:40:00,325.2,325.3,324.34,324.99,11500.0,324.3251,324.4249,323.4674,324.1157,11500.0
2014-07-30 11:45:00,325.1,325.51,324.84,325.05,7600.0,324.2254,324.6343,323.9661,324.1755,7600.0
2014-07-30 11:50:00,325.22,325.48,325.02,325.1,8900.0,324.3451,324.6044,324.1456,324.2254,8900.0
2014-07-30 11:55:00,325.15,325.35,324.91,325.02,6400.0,324.2753,324.4747,324.0359,324.1456,6400.0
2014-07-30 12:00:00,325.12,325.19,324.84,324.9,13600.0,324.2453,324.3152,323.9661,324.0259,13600.0
2014-07-30 12:05:00,324.86,324.86,322.64,322.76,14800.0,323.986,323.986,321.772,321.8917,14800.0
2014-07-30 12:10:00,322.68,322.82,322.0,322.55,26000.0,321.8119,321.9515,321.1337,321.6823,26000.0
2014-07-30 12:15:00,322.55,322.69,321.6,322.13,12300.0,321.6823,321.8219,320.7348,321.2634,12300.0
2014-07-30 12:20:00,322.25,322.69,321.9,322.14,12900.0,321.3831,321.8219,321.034,321.2734,12900.0
2014-07-30 12:25:00,322.49,322.67,322.11,322.55,8600.0,321.6224,321.8019,321.2434,321.6823,8600.0
2014-07-30 12:30:00,322.55,322.67,322.06,322.09,5900.0,321.6823,321.8019,321.1936,321.2235,5900.0
2014-07-30 12:35:00,322.09,322.61,321.95,322.31,7500.0,321.2235,321.7421,321.0839,321.4429,7500.0
2014-07-30 12:40:00,322.49,322.62,322.36,322.56,8400.0,321.6224,321.7521,321.4928,321.6922,8400.0
2014-07-30 12:45:00,322.56,323.19,322.5,323.04,21400.0,321.6922,322.3205,321.6324,322.1709,21400.0
2014-07-30 12:50:00,322.98,323.1,321.0,321.3,18000.0,322.1111,322.2308,320.1364,320.4356,18000.0
2014-07-30 12:55:00,321.37,321.53,320.71,321.01,8100.0,320.5054,320.665,319.8472,320.1464,8100.0
2014-07-30 13:00:00,320.89,321.25,320.73,320.99,10000.0,320.0267,320.3858,319.8672,320.1265,10000.0
2014-07-30 13:05:00,321.01,321.02,320.0,320.75,11600.0,320.1464,320.1564,319.1391,319.8871,11600.0
2014-07-30 13:10:00,320.63,320.83,320.46,320.56,9300.0,319.7674,319.9669,319.5979,319.6976,9300.0
2014-07-30 13:15:00,320.51,320.88,320.06,320.07,11500.0,319.6477,320.0167,319.199,319.2089,11500.0
2014-07-30 13:20:00,320.07,320.98,320.07,320.71,13100.0,319.2089,320.1165,319.2089,319.8472,13100.0
2014-07-30 13:25:00,320.88,321.02,320.53,320.61,6800.0,320.0167,320.1564,319.6677,319.7475,6800.0
2014-07-30 13:30:00,320.8,321.16,320.74,320.94,11500.0,319.937,320.296,319.8771,320.0766,11500.0
2014-07-30 13:35:00,320.95,321.07,320.85,321.05,5100.0,320.0866,320.2062,319.9868,320.1863,5100.0
2014-07-30 13:40:00,321.02,321.02,320.5,320.72,20100.0,320.1564,320.1564,319.6378,319.8572,20100.0
2014-07-30 13:45:00,320.57,320.74,320.0,320.0,17200.0,319.7076,319.8771,319.1391,319.1391,17200.0
2014-07-30 13:50:00,320.04,320.76,319.59,320.4,20800.0,319.179,319.8971,318.7302,319.538,20800.0
2014-07-30 13:55:00,320.2,320.39,319.75,320.05,6100.0,319.3386,319.5281,318.8898,319.189,6100.0
2014-07-30 14:00:00,320.0,320.73,315.0,319.02,38800.0,319.1391,319.8672,314.1526,318.1618,38800.0
2014-07-30 14:05:00,319.34,320.89,319.1,320.49,24000.0,318.4809,320.0267,318.2415,319.6278,24000.0
2014-07-30 14:10:00,320.66,321.82,320.66,321.32,34600.0,319.7973,320.9542,319.7973,320.4556,34600.0
2014-07-30 14:15:00,321.33,321.65,320.48,320.8,9100.0,320.4655,320.7847,319.6178,319.937,9100.0
2014-07-30 14:20:00,320.64,321.1,320.36,320.77,8600.0,319.7774,320.2362,319.4981,319.907,8600.0
2014-07-30 14:25:00,320.77,321.5,320.69,321.5,8600.0,319.907,320.6351,319.8273,320.6351,8600.0
2014-07-30 14:30:00,321.2,321.41,320.76,321.06,9900.0,320.3359,320.5453,319.8971,320.1963,9900.0
2014-07-30 14:35:00,321.17,321.27,319.32,320.54,12900.0,320.306,320.4057,318.4609,319.6777,12900.0
2014-07-30 14:40:00,320.89,321.04,320.16,320.68,9400.0,320.0267,320.1763,319.2987,319.8173,9400.0
2014-07-30 14:45:00,320.9,321.0,320.0,320.91,10400.0,320.0367,320.1364,319.1391,320.0467,10400.0
2014-07-30 14:50:00,320.85,322.11,320.5,322.04,13200.0,319.9868,321.2434,319.6378,321.1736,13200.0
2014-07-30 14:55:00,322.11,322.36,321.7,322.03,23200.0,321.2434,321.4928,320.8345,321.1637,23200.0
2014-07-30 15:00:00,321.86,321.95,320.83,321.81,12800.0,320.9941,321.0839,319.9669,320.9442,12800.0
2014-07-30 15:05:00,321.6,322.34,321.55,322.15,24700.0,320.7348,321.4728,320.6849,321.2833,24700.0
2014-07-30 15:10:00,322.17,322.18,321.01,321.02,10300.0,321.3033,321.3132,320.1464,320.1564,10300.0
2014-07-30 15:15:00,321.11,322.1,321.02,322.09,10500.0,320.2461,321.2335,320.1564,321.2235,10500.0
2014-07-30 15:20:00,321.97,322.08,321.36,321.62,10000.0,321.1038,321.2135,320.4955,320.7548,10000.0
2014-07-30 15:25:00,321.65,321.97,321.47,321.61,8700.0,320.7847,321.1038,320.6052,320.7448,8700.0
2014-07-30 15:30:00,321.73,322.66,321.73,322.61,9500.0,320.8645,321.792,320.8645,321.7421,9500.0
2014-07-30 15:35:00,322.57,323.0,322.43,322.48,20500.0,321.7022,322.131,321.5626,321.6124,20500.0
2014-07-30 15:40:00,322.74,323.05,321.28,321.78,19900.0,321.8717,322.1809,320.4157,320.9143,19900.0
2014-07-30 15:45:00,321.77,322.47,321.75,322.08,15600.0,320.9044,321.6025,320.8844,321.2135,15600.0
2014-07-30 15:50:00,322.06,322.66,321.86,322.21,17200.0,321.1936,321.792,320.9941,321.3432,17200.0
2014-07-30 15:55:00,322.03,322.5,321.95,322.23,39100.0,321.1637,321.6324,321.0839,321.3631,39100.0
2014-07-31 09:30:00,319.66,320.52,318.17,319.2,16500.0,318.8,319.6577,317.314,318.3413,16500.0
2014-07-31 09:35:00,319.44,320.49,318.33,320.22,3300.0,318.5806,319.6278,317.4736,319.3585,3300.0
2014-07-31 09:40:00,320.01,320.27,318.33,319.21,5800.0,319.1491,319.4084,317.4736,318.3512,5800.0
2014-07-31 09:45:00,318.57,318.71,316.35,318.71,10800.0,317.713,317.8526,315.4989,317.8526,10800.0
2014-07-31 09:50:00,318.53,318.62,316.61,317.16,27700.0,317.6731,317.7628,315.7582,316.3068,27700.0
2014-07-31 09:55:00,316.51,318.03,316.51,316.64,6100.0,315.6585,317.1744,315.6585,315.7882,6100.0
2014-07-31 10:00:00,316.51,317.48,315.0,316.39,21300.0,315.6585,316.6259,314.1526,315.5388,21300.0
2014-07-31 10:05:00,315.99,316.48,314.75,315.16,16100.0,315.1399,315.6286,313.9032,314.3121,16100.0
2014-07-31 10:10:00,315.14,316.34,314.59,316.12,8200.0,314.2922,315.489,313.7437,315.2696,8200.0
2014-07-31 10:15:00,315.71,315.99,314.58,315.53,7900.0,314.8607,315.1399,313.7337,314.6811,7900.0
2014-07-31 10:20:00,315.23,315.39,314.41,315.39,5700.0,314.3819,314.5415,313.5642,314.5415,5700.0
2014-07-31 10:25:00,315.28,315.66,314.0,314.87,7400.0,314.4318,314.8108,313.1553,314.0229,7400.0
2014-07-31 10:30:00,315.26,315.26,313.24,313.25,15500.0,314.4119,314.4119,312.3973,312.4073,15500.0
2014-07-31 10:35:00,313.6,314.74,313.11,314.56,24200.0,312.7563,313.8933,312.2677,313.7137,24200.0
2014-07-31 10:40:00,314.56,314.68,314.23,314.5,3100.0,313.7137,313.8334,313.3846,313.6539,3100.0
2014-07-31 10:45:00,314.1,314.9,314.0,314.58,3800.0,313.255,314.0528,313.1553,313.7337,3800.0
2014-07-31 10:50:00,314.57,314.97,314.01,314.48,9200.0,313.7237,314.1226,313.1652,313.634,9200.0
2014-07-31 10:55:00,314.05,314.05,312.45,312.6,13200.0,313.2051,313.2051,311.6094,311.759,13200.0
2014-07-31 11:00:00,312.47,313.8,312.23,313.34,14600.0,311.6294,312.9558,311.39,312.497,14600.0
2014-07-31 11:05:00,313.77,313.77,313.34,313.34,900.0,312.9259,312.9259,312.497,312.497,900.0
2014-07-31 11:10:00,313.49,313.49,312.58,312.91,22800.0,312.6466,312.6466,311.7391,312.0682,22800.0
2014-07-31 11:15:00,312.9,312.9,311.78,311.8,12000.0,312.0582,312.0582,310.9412,310.9612,12000.0
2014-07-31 11:20:00,311.76,312.38,311.35,312.06,19400.0,310.9213,311.5396,310.5124,311.2205,19400.0
2014-07-31 11:25:00,312.46,312.95,312.0,312.02,5100.0,311.6194,312.1081,311.1606,311.1806,5100.0
2014-07-31 11:30:00,312.15,312.31,311.33,311.74,8100.0,311.3102,311.4698,310.4924,310.9013,8100.0
2014-07-31 11:35:00,311.35,312.03,310.93,311.74,10200.0,310.5124,311.1906,310.0935,310.9013,10200.0
2014-07-31 11:40:00,312.03,313.48,312.0,312.5,10700.0,311.1906,312.6367,311.1606,311.6593,10700.0
2014-07-31 11:45:00,312.1,312.12,311.3,311.76,4000.0,311.2604,311.2803,310.4625,310.9213,4000.0
2014-07-31 11:50:00,311.6,311.72,310.69,311.4,9700.0,310.7617,310.8814,309.8542,310.5623,9700.0
2014-07-31 11:55:00,311.55,311.88,310.89,311.57,7200.0,310.7118,311.041,310.0536,310.7318,7200.0
2014-07-31 12:00:00,311.52,311.88,311.04,311.88,4300.0,310.6819,311.041,310.2032,311.041,4300.0
2014-07-31 12:05:00,312.0,312.16,311.52,311.52,3800.0,311.1606,311.3202,310.6819,310.6819,3800.0
2014-07-31 12:10:00,311.86,312.25,311.28,312.25,7600.0,311.021,311.41,310.4426,311.41,7600.0
2014-07-31 12:15:00,312.21,312.31,311.66,312.01,4200.0,311.3701,311.4698,310.8216,311.1706,4200.0
2014-07-31 12:20:00,311.94,312.22,311.54,311.97,5100.0,311.1008,311.38,310.7019,311.1307,5100.0
2014-07-31 12:25:00,311.74,312.05,311.5,311.75,6000.0,310.9013,311.2105,310.662,310.9113,6000.0
2014-07-31 12:30:00,311.76,312.81,311.75,312.71,6700.0,310.9213,311.9685,310.9113,311.8687,6700.0
2014-07-31 12:35:00,312.69,312.78,312.45,312.74,3200.0,311.8488,311.9385,311.6094,311.8986,3200.0
2014-07-31 12:40:00,312.63,313.25,312.46,313.09,19600.0,311.7889,312.4073,311.6194,312.2477,19600.0
2014-07-31 12:45:00,312.97,313.72,312.9,313.5,7700.0,312.128,312.876,312.0582,312.6566,7700.0
2014-07-31 12:50:00,313.62,313.62,312.45,312.5,6200.0,312.7763,312.7763,311.6094,311.6593,6200.0
2014-07-31 12:55:00,312.5,313.12,312.5,312.87,11000.0,311.6593,312.2776,311.6593,312.0283,11000.0
2014-07-31 13:00:00,312.85,312.85,312.4,312.5,2700.0,312.0083,312.0083,311.5596,311.6593,2700.0
2014-07-31 13:05:00,312.42,313.22,312.29,313.22,5800.0,311.5795,312.3774,311.4499,312.3774,5800.0
2014-07-31 13:10:00,313.11,313.83,313.01,313.83,13800.0,312.2677,312.9857,312.1679,312.9857,13800.0
2014-07-31 13:15:00,313.87,314.15,313.51,313.84,15800.0,313.0256,313.3049,312.6666,312.9957,15800.0
2014-07-31 13:20:00,313.96,314.2,313.4,313.56,11300.0,313.1154,313.3547,312.5569,312.7164,11300.0
2014-07-31 13:25:00,313.37,315.44,313.37,315.26,13300.0,312.527,314.5914,312.527,314.4119,13300.0
2014-07-31 13:30:00,314.99,315.63,314.78,315.48,4200.0,314.1426,314.7809,313.9332,314.6313,4200.0
2014-07-31 13:35:00,315.66,316.53,315.1,315.66,15200.0,314.8108,315.6784,314.2523,314.8108,15200.0
2014-07-31 13:40:00,315.11,315.55,314.12,314.26,5600.0,314.2623,314.7011,313.2749,313.4146,5600.0
2014-07-31 13:45:00,314.33,314.33,313.48,313.71,4500.0,313.4844,313.4844,312.6367,312.866,4500.0
2014-07-31 13:50:00,313.99,314.14,313.72,314.02,2100.0,313.1453,313.2949,312.876,313.1752,2100.0
2014-07-31 13:55:00,313.92,315.18,313.79,315.12,8400.0,313.0755,314.3321,312.9458,314.2722,8400.0
2014-07-31 14:00:00,315.12,315.28,314.32,315.0,7100.0,314.2722,314.4318,313.4744,314.1526,7100.0
2014-07-31 14:05:00,314.95,315.64,314.46,315.25,19500.0,314.1027,314.7908,313.614,314.4019,19500.0
2014-07-31 14:10:00,314.81,315.2,314.52,314.54,3400.0,313.9631,314.352,313.6739,313.6938,3400.0
2014-07-31 14:15:00,314.84,314.89,314.0,314.23,3400.0,313.993,314.0429,313.1553,313.3846,3400.0
2014-07-31 14:20:00,314.24,314.96,314.24,314.78,5000.0,313.3946,314.1127,313.3946,313.9332,5000.0
2014-07-31 14:25:00,314.79,316.0,314.63,316.0,9200.0,313.9431,315.1499,313.7836,315.1499,9200.0
2014-07-31 14:30:00,315.81,316.22,315.27,315.89,7100.0,314.9604,315.3693,314.4218,315.0402,7100.0
2014-07-31 14:35:00,315.88,315.88,314.72,315.14,6800.0,315.0302,315.0302,313.8733,314.2922,6800.0
2014-07-31 14:40:00,315.15,315.34,314.37,314.55,8600.0,314.3022,314.4917,313.5243,313.7038,8600.0
2014-07-31 14:45:00,314.55,315.17,314.36,314.82,12200.0,313.7038,314.3221,313.5143,313.9731,12200.0
2014-07-31 14:50:00,314.8,315.6,314.8,314.97,7600.0,313.9531,314.751,313.9531,314.1226,7600.0
2014-07-31 14:55:00,315.05,315.65,314.58,315.0,26700.0,314.2024,314.8008,313.7337,314.1526,26700.0
2014-07-31 15:00:00,314.99,315.78,314.99,315.71,7300.0,314.1426,314.9305,314.1426,314.8607,7300.0
2014-07-31 15:05:00,315.42,316.38,315.17,315.21,11200.0,314.5714,315.5289,314.3221,314.362,11200.0
2014-07-31 15:10:00,315.34,315.53,314.76,315.14,12500.0,314.4917,314.6811,313.9132,314.2922,12500.0
2014-07-31 15:15:00,315.12,315.85,314.93,315.85,8500.0,314.2722,315.0003,314.0828,315.0003,8500.0
2014-07-31 15:20:00,315.44,315.7,315.1,315.61,6400.0,314.5914,314.8507,314.2523,314.7609,6400.0
2014-07-31 15:25:00,315.6,316.13,315.0,316.13,13200.0,314.751,315.2795,314.1526,315.2795,13200.0
2014-07-31 15:30:00,316.15,317.83,315.86,317.83,41000.0,315.2995,316.975,315.0103,316.975,41000.0
2014-07-31 15:35:00,317.89,319.37,317.22,318.21,49300.0,317.0348,318.5108,316.3666,317.3539,49300.0
2014-07-31 15:40:00,318.21,319.03,316.89,318.08,23200.0,317.3539,318.1717,316.0375,317.2243,23200.0
2014-07-31 15:45:00,317.86,317.86,316.65,317.18,13900.0,317.0049,317.0049,315.7981,316.3267,13900.0
2014-07-31 15:50:00,317.08,317.18,316.39,316.59,67900.0,316.227,316.3267,315.5388,315.7383,67900.0
2014-07-31 15:55:00,316.59,317.05,316.15,316.31,47700.0,315.7383,316.1971,315.2995,315.459,47700.0
2014-08-01 09:30:00,323.74,323.74,321.0,321.2,27800.0,322.8691,322.8691,320.1364,320.3359,27800.0
2014-08-01 09:35:00,320.43,324.95,320.43,323.88,40000.0,319.568,324.0758,319.568,323.0087,40000.0
2014-08-01 09:40:00,324.32,324.47,321.58,321.72,16400.0,323.4475,323.5971,320.7149,320.8545,16400.0
2014-08-01 09:45:00,322.11,324.27,321.06,323.93,16500.0,321.2434,323.3976,320.1963,323.0585,16500.0
2014-08-01 09:50:00,323.59,325.54,323.11,324.94,84100.0,322.7195,324.6642,322.2407,324.0658,84100.0
2014-08-01 09:55:00,324.9,326.73,324.45,326.1,33300.0,324.0259,325.851,323.5771,325.2227,33300.0
2014-08-01 10:00:00,325.52,327.28,325.45,326.79,32300.0,324.6443,326.3995,324.5745,325.9108,32300.0
2014-08-01 10:05:00,326.81,326.99,324.39,325.04,15700.0,325.9308,326.1103,323.5173,324.1656,15700.0
2014-08-01 10:10:00,325.0,325.09,322.29,322.41,80000.0,324.1257,324.2154,321.423,321.5426,80000.0
2014-08-01 10:15:00,322.32,325.05,322.18,324.3,10700.0,321.4529,324.1755,321.3132,323.4275,10700.0
2014-08-01 10:20:00,324.2,324.98,324.09,324.6,9600.0,323.3278,324.1057,323.2181,323.7267,9600.0
2014-08-01 10:25:00,324.45,325.94,324.45,325.87,6900.0,323.5771,325.0631,323.5771,324.9933,6900.0
2014-08-01 10:30:00,325.46,325.83,325.3,325.69,6300.0,324.5844,324.9534,324.4249,324.8138,6300.0
2014-08-01 10:35:00,325.42,327.58,325.31,327.29,26800.0,324.5445,326.6987,324.4348,326.4095,26800.0
2014-08-01 10:40:00,327.42,328.73,327.02,327.3,26800.0,326.5392,327.8456,326.1402,326.4195,26800.0
2014-08-01 10:45:00,327.49,327.53,326.06,326.15,14000.0,326.609,326.6489,325.1828,325.2726,14000.0
2014-08-01 10:50:00,326.06,326.43,325.01,326.21,24800.0,325.1828,325.5518,324.1356,325.3324,24800.0
2014-08-01 10:55:00,326.18,326.3,324.25,326.3,15500.0,325.3025,325.4222,323.3777,325.4222,15500.0
2014-08-01 11:00:00,325.98,326.77,325.58,325.58,7200.0,325.103,325.8909,324.7041,324.7041,7200.0
2014-08-01 11:05:00,325.9,325.97,324.0,324.4,9400.0,325.0232,325.0931,323.1284,323.5273,9400.0
2014-08-01 11:10:00,324.45,324.62,323.52,324.25,17400.0,323.5771,323.7467,322.6496,323.3777,17400.0
2014-08-01 11:15:00,324.25,324.34,323.17,323.31,9000.0,323.3777,323.4674,322.3006,322.4402,9000.0
2014-08-01 11:20:00,323.64,325.85,323.14,325.76,41700.0,322.7693,324.9734,322.2707,324.8836,41700.0
2014-08-01 11:25:00,325.51,325.73,324.27,324.27,14400.0,324.6343,324.8537,323.3976,323.3976,14400.0
2014-08-01 11:30:00,324.69,325.26,324.2,324.93,8600.0,323.8165,324.385,323.3278,324.0559,8600.0
2014-08-01 11:35:00,324.88,325.16,324.21,324.31,5700.0,324.006,324.2852,323.3378,323.4375,5700.0
2014-08-01 11:40:00,324.03,325.01,323.67,324.15,6300.0,323.1583,324.1356,322.7992,323.2779,6300.0
2014-08-01 11:45:00,323.71,324.54,323.55,323.61,6700.0,322.8391,323.6669,322.6796,322.7394,6700.0
2014-08-01 11:50:00,323.51,323.97,322.38,322.58,13100.0,322.6397,323.0984,321.5127,321.7122,13100.0
2014-08-01 11:55:00,322.74,323.5,322.74,323.22,19700.0,321.8717,322.6297,321.8717,322.3505,19700.0
2014-08-01 12:00:00,322.88,324.34,322.77,324.34,13700.0,322.0114,323.4674,321.9017,323.4674,13700.0
2014-08-01 12:05:00,324.08,325.3,324.0,324.93,31600.0,323.2081,324.4249,323.1284,324.0559,31600.0
2014-08-01 12:10:00,325.24,325.93,324.87,325.56,8700.0,324.365,325.0532,323.996,324.6842,8700.0
2014-08-01 12:15:00,325.16,325.94,324.97,325.55,22300.0,324.2852,325.0631,324.0957,324.6742,22300.0
2014-08-01 12:20:00,325.44,325.76,325.4,325.5,18700.0,324.5645,324.8836,324.5246,324.6243,18700.0
2014-08-01 12:25:00,325.63,325.67,325.25,325.51,17000.0,324.754,324.7939,324.375,324.6343,17000.0
2014-08-01 12:30:00,325.66,326.88,325.46,326.15,35000.0,324.7839,326.0006,324.5844,325.2726,35000.0
2014-08-01 12:35:00,326.27,326.31,325.39,325.51,22100.0,325.3922,325.4321,324.5146,324.6343,22100.0
2014-08-01 12:40:00,325.41,325.86,324.93,324.93,22500.0,324.5346,324.9833,324.0559,324.0559,22500.0
2014-08-01 12:45:00,325.01,325.24,324.27,324.27,6700.0,324.1356,324.365,323.3976,323.3976,6700.0
2014-08-01 12:50:00,324.16,325.28,323.81,325.19,7700.0,323.2879,324.4049,322.9389,324.3152,7700.0
2014-08-01 12:55:00,325.21,325.85,325.21,325.45,7100.0,324.3351,324.9734,324.3351,324.5745,7100.0
2014-08-01 13:00:00,325.72,325.86,324.85,324.99,4600.0,324.8437,324.9833,323.9761,324.1157,4600.0
2014-08-01 13:05:00,324.99,326.85,324.86,326.85,8100.0,324.1157,325.9707,323.986,325.9707,8100.0
2014-08-01 13:10:00,326.81,327.41,326.65,327.3,15800.0,325.9308,326.5292,325.7712,326.4195,15800.0
2014-08-01 13:15:00,327.33,327.51,326.27,327.51,7300.0,326.4494,326.6289,325.3922,326.6289,7300.0
2014-08-01 13:20:00,327.23,327.7,326.98,327.47,7200.0,326.3497,326.8184,326.1003,326.589,7200.0
2014-08-01 13:25:00,327.61,329.03,327.34,328.93,14000.0,326.7286,328.1448,326.4594,328.0451,14000.0
2014-08-01 13:30:00,328.94,329.32,328.18,328.47,15400.0,328.0551,328.434,327.2971,327.5863,15400.0
2014-08-01 13:35:00,328.33,328.83,327.51,327.51,25800.0,327.4467,327.9454,326.6289,326.6289,25800.0
2014-08-01 13:40:00,327.39,327.61,326.53,327.05,8600.0,326.5092,326.7286,325.6515,326.1701,8600.0
2014-08-01 13:45:00,326.91,327.13,326.31,326.32,9100.0,326.0305,326.2499,325.4321,325.4421,9100.0
2014-08-01 13:50:00,326.17,326.26,324.7,325.52,8900.0,325.2925,325.3823,323.8265,324.6443,8900.0
2014-08-01 13:55:00,325.47,326.06,325.07,325.97,6100.0,324.5944,325.1828,324.1955,325.0931,6100.0
2014-08-01 14:00:00,326.1,326.34,325.6,325.85,5400.0,325.2227,325.4621,324.724,324.9734,5400.0
2014-08-01 14:05:00,325.98,326.49,325.31,326.13,19400.0,325.103,325.6117,324.4348,325.2526,19400.0
2014-08-01 14:10:00,326.14,326.33,325.71,326.0,8500.0,325.2626,325.4521,324.8338,325.123,8500.0
2014-08-01 14:15:00,325.94,326.54,325.91,326.54,5400.0,325.0631,325.6615,325.0332,325.6615,5400.0
2014-08-01 14:20:00,326.13,326.24,325.35,325.77,9100.0,325.2526,325.3623,324.4747,324.8936,9100.0
2014-08-01 14:25:00,325.42,325.77,325.01,325.55,8900.0,324.5445,324.8936,324.1356,324.6742,8900.0
2014-08-01 14:30:00,325.71,326.21,325.49,325.49,9200.0,324.8338,325.3324,324.6143,324.6143,9200.0
2014-08-01 14:35:00,325.38,325.81,324.92,325.79,10000.0,324.5046,324.9335,324.0459,324.9135,10000.0
2014-08-01 14:40:00,325.8,326.06,325.46,326.06,2700.0,324.9235,325.1828,324.5844,325.1828,2700.0
2014-08-01 14:45:00,325.73,326.01,325.11,325.2,6000.0,324.8537,325.1329,324.2354,324.3251,6000.0
2014-08-01 14:50:00,325.46,325.46,324.86,324.86,9500.0,324.5844,324.5844,323.986,323.986,9500.0
2014-08-01 14:55:00,324.86,325.09,324.86,325.01,9100.0,323.986,324.2154,323.986,324.1356,9100.0
2014-08-01 15:00:00,324.84,325.18,324.84,325.06,6100.0,323.9661,324.3052,323.9661,324.1855,6100.0
2014-08-01 15:05:00,325.15,325.37,324.84,324.85,9400.0,324.2753,324.4947,323.9661,323.9761,9400.0
2014-08-01 15:10:00,325.05,325.28,324.55,324.99,6800.0,324.1755,324.4049,323.6769,324.1157,6800.0
2014-08-01 15:15:00,324.81,325.34,324.81,325.24,4700.0,323.9362,324.4647,323.9362,324.365,4700.0
2014-08-01 15:20:00,325.26,325.37,324.56,324.91,18700.0,324.385,324.4947,323.6868,324.0359,18700.0
2014-08-01 15:25:00,324.81,325.05,324.26,324.26,7800.0,323.9362,324.1755,323.3877,323.3877,7800.0
2014-08-01 15:30:00,324.54,324.59,322.76,322.76,21600.0,323.6669,323.7168,321.8917,321.8917,21600.0
2014-08-01 15:35:00,322.97,323.0,322.09,323.0,10100.0,322.1011,322.131,321.2235,322.131,10100.0
2014-08-01 15:40:00,322.97,322.97,322.31,322.47,10200.0,322.1011,322.1011,321.4429,321.6025,10200.0
2014-08-01 15:45:00,322.5,322.72,322.1,322.67,29400.0,321.6324,321.8518,321.2335,321.8019,29400.0
2014-08-01 15:50:00,322.63,323.46,322.36,323.46,25500.0,321.762,322.5898,321.4928,322.5898,25500.0
2014-08-01 15:55:00,323.55,324.65,323.55,324.31,34500.0,322.6796,323.7766,322.6796,323.4375,34500.0
2014-08-04 09:30:00,325.86,328.0,325.33,326.76,22600.0,324.9833,327.1176,324.4548,325.8809,22600.0
2014-08-04 09:35:00,326.75,328.47,325.62,326.07,37500.0,325.871,327.5863,324.744,325.1928,37500.0
2014-08-04 09:40:00,326.06,326.76,325.56,325.64,18400.0,325.1828,325.8809,324.6842,324.7639,18400.0
2014-08-04 09:45:00,325.63,326.57,325.59,325.95,6600.0,324.754,325.6914,324.7141,325.0731,6600.0
2014-08-04 09:50:00,326.23,326.42,325.63,326.01,31000.0,325.3524,325.5418,324.754,325.1329,31000.0
2014-08-04 09:55:00,325.99,326.5,325.77,326.32,27300.0,325.113,325.6216,324.8936,325.4421,27300.0
2014-08-04 10:00:00,326.59,327.32,326.0,326.37,20100.0,325.7114,326.4394,325.123,325.492,20100.0
2014-08-04 10:05:00,326.52,327.59,326.49,326.73,20800.0,325.6416,326.7087,325.6117,325.851,20800.0
2014-08-04 10:10:00,326.58,326.82,326.0,326.31,8400.0,325.7014,325.9408,325.123,325.4321,8400.0
2014-08-04 10:15:00,326.24,326.58,325.52,325.83,47400.0,325.3623,325.7014,324.6443,324.9534,47400.0
2014-08-04 10:20:00,325.81,326.5,325.31,326.43,9300.0,324.9335,325.6216,324.4348,325.5518,9300.0
2014-08-04 10:25:00,325.9,326.08,324.4,324.4,25300.0,325.0232,325.2028,323.5273,323.5273,25300.0
2014-08-04 10:30:00,324.72,325.34,324.03,325.34,23200.0,323.8464,324.4647,323.1583,324.4647,23200.0
2014-08-04 10:35:00,325.34,325.35,323.83,324.06,15800.0,324.4647,324.4747,322.9588,323.1882,15800.0
2014-08-04 10:40:00,323.8,323.98,322.56,323.23,12800.0,322.9289,323.1084,321.6922,322.3604,12800.0
2014-08-04 10:45:00,323.29,324.04,322.99,324.03,8700.0,322.4203,323.1682,322.1211,323.1583,8700.0
2014-08-04 10:50:00,323.59,323.87,322.83,323.48,10000.0,322.7195,322.9987,321.9615,322.6098,10000.0
2014-08-04 10:55:00,323.49,323.53,321.76,322.46,11600.0,322.6197,322.6596,320.8944,321.5925,11600.0
2014-08-04 11:00:00,322.16,323.34,321.65,321.94,6400.0,321.2933,322.4701,320.7847,321.0739,6400.0
2014-08-04 11:05:00,321.38,322.89,321.09,322.4,5600.0,320.5154,322.0213,320.2262,321.5327,5600.0
2014-08-04 11:10:00,322.73,324.5,322.62,324.45,5600.0,321.8618,323.627,321.7521,323.5771,5600.0
2014-08-04 11:15:00,324.0,324.4,323.6,323.81,2800.0,323.1284,323.5273,322.7294,322.9389,2800.0
2014-08-04 11:20:00,323.5,324.08,323.01,323.47,3300.0,322.6297,323.2081,322.141,322.5998,3300.0
2014-08-04 11:25:00,323.41,324.44,323.41,324.32,3100.0,322.5399,323.5672,322.5399,323.4475,3100.0
2014-08-04 11:30:00,324.33,324.67,323.84,324.03,7800.0,323.4575,323.7966,322.9688,323.1583,7800.0
2014-08-04 11:35:00,324.15,324.48,323.84,324.48,2400.0,323.2779,323.6071,322.9688,323.6071,2400.0
2014-08-04 11:40:00,324.5,324.82,324.02,324.64,2800.0,323.627,323.9461,323.1483,323.7666,2800.0
2014-08-04 11:45:00,324.27,324.92,324.27,324.65,3900.0,323.3976,324.0459,323.3976,323.7766,3900.0
2014-08-04 11:50:00,324.78,325.15,324.53,325.15,3200.0,323.9063,324.2753,323.6569,324.2753,3200.0
2014-08-04 11:55:00,324.96,325.48,324.96,325.22,6600.0,324.0858,324.6044,324.0858,324.3451,6600.0
2014-08-04 12:00:00,325.19,325.25,324.31,325.02,21400.0,324.3152,324.375,323.4375,324.1456,21400.0
2014-08-04 12:05:00,325.12,325.22,324.6,324.96,9700.0,324.2453,324.3451,323.7267,324.0858,9700.0
2014-08-04 12:10:00,325.12,325.15,324.56,324.88,4800.0,324.2453,324.2753,323.6868,324.006,4800.0
2014-08-04 12:15:00,324.94,325.0,324.25,324.82,11200.0,324.0658,324.1257,323.3777,323.9461,11200.0
2014-08-04 12:20:00,324.91,324.91,324.35,324.67,9100.0,324.0359,324.0359,323.4774,323.7966,9100.0
2014-08-04 12:25:00,324.69,325.36,324.46,325.28,10400.0,323.8165,324.4847,323.5871,324.4049,10400.0
2014-08-04 12:30:00,325.36,325.37,324.46,324.47,7800.0,324.4847,324.4947,323.5871,323.5971,7800.0
2014-08-04 12:35:00,324.5,324.99,324.12,324.64,6400.0,323.627,324.1157,323.248,323.7666,6400.0
2014-08-04 12:40:00,324.63,325.11,324.41,325.05,3000.0,323.7567,324.2354,323.5373,324.1755,3000.0
2014-08-04 12:45:00,325.0,325.23,324.68,324.98,2000.0,324.1257,324.355,323.8065,324.1057,2000.0
2014-08-04 12:50:00,324.63,325.31,324.59,325.22,8000.0,323.7567,324.4348,323.7168,324.3451,8000.0
2014-08-04 12:55:00,325.31,325.42,325.13,325.15,3300.0,324.4348,324.5445,324.2553,324.2753,3300.0
2014-08-04 13:00:00,325.38,325.38,324.8,325.09,3100.0,324.5046,324.5046,323.9262,324.2154,3100.0
2014-08-04 13:05:00,324.96,325.32,324.91,325.21,3100.0,324.0858,324.4448,324.0359,324.3351,3100.0
2014-08-04 13:10:00,325.21,325.42,324.6,324.73,5700.0,324.3351,324.5445,323.7267,323.8564,5700.0
2014-08-04 13:15:00,324.85,325.5,324.8,325.5,5100.0,323.9761,324.6243,323.9262,324.6243,5100.0
2014-08-04 13:20:00,325.5,325.73,324.82,325.16,10800.0,324.6243,324.8537,323.9461,324.2852,10800.0
2014-08-04 13:25:00,325.16,325.63,324.94,325.63,5500.0,324.2852,324.754,324.0658,324.754,5500.0
2014-08-04 13:30:00,325.71,325.71,325.25,325.26,2900.0,324.8338,324.8338,324.375,324.385,2900.0
2014-08-04 13:35:00,325.45,325.68,325.12,325.68,5400.0,324.5745,324.8038,324.2453,324.8038,5400.0
2014-08-04 13:40:00,325.68,326.16,325.53,326.16,17600.0,324.8038,325.2825,324.6542,325.2825,17600.0
2014-08-04 13:45:00,326.04,326.14,325.49,325.56,9200.0,325.1629,325.2626,324.6143,324.6842,9200.0
2014-08-04 13:50:00,325.62,325.73,325.14,325.15,9300.0,324.744,324.8537,324.2653,324.2753,9300.0
2014-08-04 13:55:00,325.13,325.56,324.95,325.37,6400.0,324.2553,324.6842,324.0758,324.4947,6400.0
2014-08-04 14:00:00,325.56,326.0,325.4,325.82,9900.0,324.6842,325.123,324.5246,324.9435,9900.0
2014-08-04 14:05:00,326.05,326.19,325.73,326.08,4400.0,325.1728,325.3125,324.8537,325.2028,4400.0
2014-08-04 14:10:00,326.21,326.56,326.07,326.48,8700.0,325.3324,325.6815,325.1928,325.6017,8700.0
2014-08-04 14:15:00,326.52,326.88,326.31,326.73,7400.0,325.6416,326.0006,325.4321,325.851,7400.0
2014-08-04 14:20:00,326.87,326.87,326.23,326.23,6100.0,325.9906,325.9906,325.3524,325.3524,6100.0
2014-08-04 14:25:00,326.24,326.31,325.31,325.31,11300.0,325.3623,325.4321,324.4348,324.4348,11300.0
2014-08-04 14:30:00,325.51,326.05,325.27,326.04,7300.0,324.6343,325.1728,324.3949,325.1629,7300.0
2014-08-04 14:35:00,326.17,326.17,325.44,325.69,6900.0,325.2925,325.2925,324.5645,324.8138,6900.0
2014-08-04 14:40:00,325.74,325.96,325.27,325.57,6200.0,324.8637,325.0831,324.3949,324.6941,6200.0
2014-08-04 14:45:00,325.53,325.96,325.19,325.19,7900.0,324.6542,325.0831,324.3152,324.3152,7900.0
2014-08-04 14:50:00,325.17,325.7,325.08,325.19,14000.0,324.2952,324.8238,324.2054,324.3152,14000.0
2014-08-04 14:55:00,325.39,325.95,325.04,325.91,16400.0,324.5146,325.0731,324.1656,325.0332,16400.0
2014-08-04 15:00:00,325.93,326.0,325.75,325.83,10900.0,325.0532,325.123,324.8736,324.9534,10900.0
2014-08-04 15:05:00,325.83,325.89,325.15,325.26,8300.0,324.9534,325.0133,324.2753,324.385,8300.0
2014-08-04 15:10:00,325.26,325.39,324.98,325.25,15100.0,324.385,324.5146,324.1057,324.375,15100.0
2014-08-04 15:15:00,325.3,325.99,325.26,325.82,8600.0,324.4249,325.113,324.385,324.9435,8600.0
2014-08-04 15:20:00,325.82,325.83,325.0,325.27,15000.0,324.9435,324.9534,324.1257,324.3949,15000.0
2014-08-04 15:25:00,325.1,325.8,325.1,325.66,10900.0,324.2254,324.9235,324.2254,324.7839,10900.0
2014-08-04 15:30:00,325.62,325.79,325.44,325.6,22000.0,324.744,324.9135,324.5645,324.724,22000.0
2014-08-04 15:35:00,325.61,325.75,325.46,325.47,15600.0,324.734,324.8736,324.5844,324.5944,15600.0
2014-08-04 15:40:00,325.53,325.75,325.48,325.69,21800.0,324.6542,324.8736,324.6044,324.8138,21800.0
2014-08-04 15:45:00,325.68,325.79,325.39,325.39,20500.0,324.8038,324.9135,324.5146,324.5146,20500.0
2014-08-04 15:50:00,325.49,326.17,325.0,326.17,64000.0,324.6143,325.2925,324.1257,325.2925,64000.0
2014-08-04 15:55:00,326.09,326.16,325.04,325.24,49200.0,325.2127,325.2825,324.1656,324.365,49200.0
2014-08-05 09:30:00,316.81,325.43,314.0,321.99,71600.0,315.9577,324.5545,313.1553,321.1238,71600.0
2014-08-05 09:35:00,322.62,331.0,322.0,330.89,60400.0,321.7521,330.1095,321.1337,329.9998,60400.0
2014-08-05 09:40:00,330.92,332.25,325.13,328.25,61300.0,330.0297,331.3562,324.2553,327.3669,61300.0
2014-08-05 09:45:00,328.71,331.95,327.76,330.99,41700.0,327.8257,331.057,326.8782,330.0995,41700.0
2014-08-05 09:50:00,331.0,331.9,328.25,329.86,44800.0,330.1095,331.0071,327.3669,328.9726,44800.0
2014-08-05 09:55:00,329.75,333.63,329.52,331.06,72800.0,328.8629,332.7324,328.6335,330.1694,72800.0
2014-08-05 10:00:00,330.51,332.0,329.01,330.39,31400.0,329.6208,331.1068,328.1249,329.5012,31400.0
2014-08-05 10:05:00,330.39,332.5,330.31,332.0,49800.0,329.5012,331.6055,329.4214,331.1068,49800.0
2014-08-05 10:10:00,332.0,334.99,331.71,334.99,26900.0,331.1068,334.0888,330.8176,334.0888,26900.0
2014-08-05 10:15:00,334.43,335.71,333.0,333.6,41200.0,333.5303,334.8069,332.1041,332.7025,41200.0
2014-08-05 10:20:00,333.93,334.99,333.64,334.31,17300.0,333.0316,334.0888,332.7424,333.4106,17300.0
2014-08-05 10:25:00,334.59,334.83,334.02,334.5,17900.0,333.6899,333.9292,333.1214,333.6001,17900.0
2014-08-05 10:30:00,334.5,334.5,333.19,333.5,7300.0,333.6001,333.6001,332.2936,332.6028,7300.0
2014-08-05 10:35:00,333.1,335.43,332.41,335.42,19600.0,332.2039,334.5276,331.5157,334.5176,19600.0
2014-08-05 10:40:00,335.5,335.85,334.59,335.15,14000.0,334.5974,334.9465,333.6899,334.2484,14000.0
2014-08-05 10:45:00,335.02,335.69,334.62,335.03,18300.0,334.1187,334.7869,333.7198,334.1287,18300.0
2014-08-05 10:50:00,335.24,335.46,334.16,334.49,15800.0,334.3381,334.5575,333.261,333.5901,15800.0
2014-08-05 10:55:00,334.3,335.0,333.96,334.96,10100.0,333.4006,334.0988,333.0616,334.0589,10100.0
2014-08-05 11:00:00,334.98,335.57,334.5,334.88,20900.0,334.0788,334.6672,333.6001,333.9791,20900.0
2014-08-05 11:05:00,334.63,335.83,334.32,334.91,21100.0,333.7298,334.9265,333.4206,334.009,21100.0
2014-08-05 11:10:00,334.96,335.81,334.96,335.53,8800.0,334.0589,334.9066,334.0589,334.6273,8800.0
2014-08-05 11:15:00,335.7,335.8,334.98,335.75,13400.0,334.7969,334.8966,334.0788,334.8467,13400.0
2014-08-05 11:20:00,335.79,336.86,335.66,336.47,23600.0,334.8866,335.9538,334.757,335.5648,23600.0
2014-08-05 11:25:00,336.48,337.95,336.4,337.42,23800.0,335.5748,337.0408,335.495,336.5123,23800.0
2014-08-05 11:30:00,337.55,337.79,335.79,336.65,14900.0,336.6419,336.8813,334.8866,335.7443,14900.0
2014-08-05 11:35:00,336.55,336.85,336.21,336.51,15800.0,335.6446,335.9438,335.3055,335.6047,15800.0
2014-08-05 11:40:00,336.53,337.48,336.23,337.04,6600.0,335.6246,336.5721,335.3255,336.1333,6600.0
2014-08-05 11:45:00,337.04,337.04,335.0,335.24,20100.0,336.1333,336.1333,334.0988,334.3381,20100.0
2014-08-05 11:50:00,335.36,336.7,335.21,336.05,9000.0,334.4578,335.7942,334.3082,335.1459,9000.0
2014-08-05 11:55:00,335.8,335.98,334.79,335.15,6700.0,334.8966,335.0761,333.8893,334.2484,6700.0
2014-08-05 12:00:00,335.25,335.98,335.19,335.4,5600.0,334.3481,335.0761,334.2882,334.4977,5600.0
2014-08-05 12:05:00,335.4,335.85,334.9,335.05,8300.0,334.4977,334.9465,333.999,334.1486,8300.0
2014-08-05 12:10:00,335.11,335.27,333.43,333.59,20900.0,334.2085,334.368,332.533,332.6926,20900.0
2014-08-05 12:15:00,333.78,333.78,331.5,333.3,16100.0,332.882,332.882,330.6082,332.4033,16100.0
2014-08-05 12:20:00,333.2,334.38,332.5,332.5,7900.0,332.3036,333.4804,331.6055,331.6055,7900.0
2014-08-05 12:25:00,332.75,332.75,331.32,332.0,14000.0,331.8548,331.8548,330.4287,331.1068,14000.0
2014-08-05 12:30:00,332.15,333.67,331.62,333.08,11100.0,331.2564,332.7723,330.7279,332.1839,11100.0
2014-08-05 12:35:00,333.2,333.38,331.95,333.14,8200.0,332.3036,332.4831,331.057,332.2438,8200.0
2014-08-05 12:40:00,332.88,333.52,332.12,332.82,8700.0,331.9845,332.6227,331.2265,331.9246,8700.0
2014-08-05 12:45:00,332.3,333.01,332.26,332.47,4200.0,331.406,332.1141,331.3661,331.5756,4200.0
2014-08-05 12:50:00,332.7,332.8,332.42,332.8,2600.0,331.8049,331.9047,331.5257,331.9047,2600.0
2014-08-05 12:55:00,332.76,333.4,332.25,332.56,3500.0,331.8648,332.5031,331.3562,331.6653,3500.0
2014-08-05 13:00:00,332.88,333.11,332.52,332.67,2600.0,331.9845,332.2138,331.6254,331.775,2600.0
2014-08-05 13:05:00,332.75,332.75,332.07,332.07,4700.0,331.8548,331.8548,331.1766,331.1766,4700.0
2014-08-05 13:10:00,332.5,333.43,332.5,333.43,3900.0,331.6055,332.533,331.6055,332.533,3900.0
2014-08-05 13:15:00,333.31,334.65,333.3,334.65,6200.0,332.4133,333.7497,332.4033,333.7497,6200.0
2014-08-05 13:20:00,334.76,334.76,334.2,334.2,4100.0,333.8594,333.8594,333.3009,333.3009,4100.0
2014-08-05 13:25:00,334.34,335.49,334.11,335.49,4900.0,333.4405,334.5874,333.2112,334.5874,4900.0
2014-08-05 13:30:00,335.49,335.49,334.51,334.94,5400.0,334.5874,334.5874,333.6101,334.0389,5400.0
2014-08-05 13:35:00,334.16,334.16,331.8,331.8,9400.0,333.261,333.261,330.9074,330.9074,9400.0
2014-08-05 13:40:00,331.8,333.14,331.18,331.57,18100.0,330.9074,332.2438,330.289,330.678,18100.0
2014-08-05 13:45:00,331.99,332.89,331.77,332.5,5000.0,331.0969,331.9944,330.8775,331.6055,5000.0
2014-08-05 13:50:00,332.19,332.81,331.78,332.81,4300.0,331.2963,331.9147,330.8874,331.9147,4300.0
2014-08-05 13:55:00,332.99,333.16,331.9,331.9,8600.0,332.0942,332.2637,331.0071,331.0071,8600.0
2014-08-05 14:00:00,331.75,331.91,331.11,331.7,10800.0,330.8575,331.0171,330.2192,330.8076,10800.0
2014-08-05 14:05:00,331.51,331.74,330.71,331.05,16300.0,330.6181,330.8475,329.8203,330.1594,16300.0
2014-08-05 14:10:00,330.78,331.97,330.7,331.97,4700.0,329.8901,331.0769,329.8103,331.0769,4700.0
2014-08-05 14:15:00,331.31,331.91,330.76,330.9,8700.0,330.4187,331.0171,329.8702,330.0098,8700.0
2014-08-05 14:20:00,331.03,331.83,331.03,331.03,5000.0,330.1394,330.9373,330.1394,330.1394,5000.0
2014-08-05 14:25:00,331.0,331.26,330.17,330.62,8700.0,330.1095,330.3688,329.2818,329.7305,8700.0
2014-08-05 14:30:00,330.84,331.44,330.61,330.82,5300.0,329.95,330.5483,329.7206,329.93,5300.0
2014-08-05 14:35:00,331.17,332.05,331.02,331.59,10900.0,330.2791,331.1567,330.1295,330.6979,10900.0
2014-08-05 14:40:00,331.81,331.81,331.07,331.15,5200.0,330.9173,330.9173,330.1793,330.2591,5200.0
2014-08-05 14:45:00,331.28,331.51,330.31,330.78,5300.0,330.3888,330.6181,329.4214,329.8901,5300.0
2014-08-05 14:50:00,330.65,331.05,330.4,330.74,6100.0,329.7605,330.1594,329.5111,329.8502,6100.0
2014-08-05 14:55:00,330.79,331.45,330.51,330.82,10600.0,329.9001,330.5583,329.6208,329.93,10600.0
2014-08-05 15:00:00,330.74,331.17,330.48,330.85,8700.0,329.8502,330.2791,329.5909,329.9599,8700.0
2014-08-05 15:05:00,330.83,331.45,330.53,330.72,9500.0,329.94,330.5583,329.6408,329.8303,9500.0
2014-08-05 15:10:00,330.7,331.4,330.57,331.4,11400.0,329.8103,330.5084,329.6807,330.5084,11400.0
2014-08-05 15:15:00,330.74,331.4,330.69,330.85,8100.0,329.8502,330.5084,329.8004,329.9599,8100.0
2014-08-05 15:20:00,330.87,331.36,330.25,331.07,7100.0,329.9799,330.4686,329.3615,330.1793,7100.0
2014-08-05 15:25:00,330.77,331.22,330.02,330.24,10500.0,329.8801,330.3289,329.1322,329.3516,10500.0
2014-08-05 15:30:00,330.08,332.0,330.07,331.96,8300.0,329.192,331.1068,329.182,331.0669,8300.0
2014-08-05 15:35:00,331.7,332.7,331.63,331.96,17200.0,330.8076,331.8049,330.7378,331.0669,17200.0
2014-08-05 15:40:00,332.21,332.9,331.98,332.62,14700.0,331.3163,332.0044,331.0869,331.7252,14700.0
2014-08-05 15:45:00,332.64,332.86,332.34,332.65,25500.0,331.7451,331.9645,331.4459,331.7551,25500.0
2014-08-05 15:50:00,332.68,333.48,332.68,333.0,22500.0,331.785,332.5828,331.785,332.1041,22500.0
2014-08-05 15:55:00,333.0,333.79,332.9,333.2,60200.0,332.1041,332.892,332.0044,332.3036,60200.0
2014-08-06 09:30:00,331.2,332.88,330.5,332.88,21900.0,330.309,331.9845,329.6109,331.9845,21900.0
2014-08-06 09:35:00,332.88,336.0,332.66,336.0,21800.0,331.9845,335.0961,331.7651,335.0961,21800.0
2014-08-06 09:40:00,335.82,338.45,335.82,337.61,25600.0,334.9166,337.5395,334.9166,336.7017,25600.0
2014-08-06 09:45:00,337.22,337.9,335.76,336.79,19300.0,336.3128,336.991,334.8567,335.8839,19300.0
2014-08-06 09:50:00,337.31,338.0,336.56,337.5,9900.0,336.4025,337.0907,335.6546,336.592,9900.0
2014-08-06 09:55:00,337.94,338.03,336.5,337.0,13800.0,337.0309,337.1206,335.5947,336.0934,13800.0
2014-08-06 10:00:00,337.39,339.98,337.38,339.57,24500.0,336.4823,339.0654,336.4724,338.6565,24500.0
2014-08-06 10:05:00,339.78,340.7,339.0,339.69,35700.0,338.8659,339.7834,338.088,338.7761,35700.0
2014-08-06 10:10:00,339.67,339.8,337.89,338.28,19900.0,338.7562,338.8858,336.981,337.3699,19900.0
2014-08-06 10:15:00,337.62,339.58,337.61,339.44,11400.0,336.7117,338.6664,336.7017,338.5268,11400.0
2014-08-06 10:20:00,339.26,340.74,339.11,340.55,15200.0,338.3473,339.8233,338.1977,339.6338,15200.0
2014-08-06 10:25:00,340.6,340.8,339.01,339.16,15300.0,339.6837,339.8832,338.098,338.2476,15300.0
2014-08-06 10:30:00,339.54,340.32,338.93,339.19,5800.0,338.6265,339.4044,338.0182,338.2775,5800.0
2014-08-06 10:35:00,339.37,339.89,338.44,339.13,11500.0,338.457,338.9756,337.5295,338.2176,11500.0
2014-08-06 10:40:00,339.26,339.51,338.19,338.19,25100.0,338.3473,338.5966,337.2802,337.2802,25100.0
2014-08-06 10:45:00,338.19,338.3,337.34,337.91,8100.0,337.2802,337.3899,336.4325,337.0009,8100.0
2014-08-06 10:50:00,337.75,338.64,337.53,337.53,14200.0,336.8414,337.729,336.622,336.622,14200.0
2014-08-06 10:55:00,337.75,339.04,337.23,339.04,9200.0,336.8414,338.1279,336.3228,338.1279,9200.0
2014-08-06 11:00:00,338.51,339.34,338.51,339.34,10000.0,337.5993,338.4271,337.5993,338.4271,10000.0
2014-08-06 11:05:00,339.39,340.0,339.09,339.51,14900.0,338.477,339.0853,338.1778,338.5966,14900.0
2014-08-06 11:10:00,339.82,340.2,339.42,339.69,10800.0,338.9058,339.2848,338.5069,338.7761,10800.0
2014-08-06 11:15:00,339.91,339.91,338.51,338.74,13500.0,338.9956,338.9956,337.5993,337.8287,13500.0
2014-08-06 11:20:00,338.8,338.86,338.0,338.48,5200.0,337.8885,337.9484,337.0907,337.5694,5200.0
2014-08-06 11:25:00,338.6,338.97,338.02,338.6,8200.0,337.6891,338.0581,337.1106,337.6891,8200.0
2014-08-06 11:30:00,338.5,338.99,338.0,338.53,14800.0,337.5893,338.078,337.0907,337.6193,14800.0
2014-08-06 11:35:00,338.56,339.75,338.4,339.14,13600.0,337.6492,338.836,337.4896,338.2276,13600.0
2014-08-06 11:40:00,339.27,340.86,339.27,340.75,7700.0,338.3573,339.943,338.3573,339.8333,7700.0
2014-08-06 11:45:00,341.0,341.49,340.58,341.06,7800.0,340.0826,340.5713,339.6637,340.1425,7800.0
2014-08-06 11:50:00,341.05,341.11,340.53,340.64,6600.0,340.1325,340.1923,339.6139,339.7236,6600.0
2014-08-06 11:55:00,340.42,341.11,340.41,341.0,6100.0,339.5042,340.1923,339.4942,340.0826,6100.0
2014-08-06 12:00:00,340.73,341.11,340.58,340.89,7100.0,339.8133,340.1923,339.6637,339.9729,7100.0
2014-08-06 12:05:00,340.89,341.0,340.49,340.63,8000.0,339.9729,340.0826,339.574,339.7136,8000.0
2014-08-06 12:10:00,340.41,340.88,340.26,340.87,5300.0,339.4942,339.9629,339.3446,339.953,5300.0
2014-08-06 12:15:00,340.56,340.56,339.5,340.02,11800.0,339.6438,339.6438,338.5867,339.1053,11800.0
2014-08-06 12:20:00,339.83,340.19,339.24,340.19,29700.0,338.9158,339.2748,338.3274,339.2748,29700.0
2014-08-06 12:25:00,340.1,340.1,339.35,339.85,3100.0,339.185,339.185,338.4371,338.9357,3100.0
2014-08-06 12:30:00,339.64,340.56,339.64,340.56,3400.0,338.7263,339.6438,338.7263,339.6438,3400.0
2014-08-06 12:35:00,340.52,340.79,339.88,340.35,6700.0,339.6039,339.8732,338.9656,339.4344,6700.0
2014-08-06 12:40:00,340.35,340.77,340.29,340.41,2500.0,339.4344,339.8532,339.3745,339.4942,2500.0
2014-08-06 12:45:00,340.42,340.52,339.72,339.72,7500.0,339.5042,339.6039,338.8061,338.8061,7500.0
2014-08-06 12:50:00,339.77,340.1,339.77,339.9,3500.0,338.8559,339.185,338.8559,338.9856,3500.0
2014-08-06 12:55:00,339.75,340.1,339.57,339.81,4800.0,338.836,339.185,338.6565,338.8958,4800.0
2014-08-06 13:00:00,339.8,339.8,338.72,338.72,5300.0,338.8858,338.8858,337.8088,337.8088,5300.0
2014-08-06 13:05:00,338.99,339.46,338.7,338.7,1500.0,338.078,338.5468,337.7888,337.7888,1500.0
2014-08-06 13:10:00,338.99,339.34,338.98,339.06,3000.0,338.078,338.4271,338.0681,338.1478,3000.0
2014-08-06 13:15:00,339.06,339.85,339.06,339.64,2600.0,338.1478,338.9357,338.1478,338.7263,2600.0
2014-08-06 13:20:00,339.8,340.7,339.57,340.4,7200.0,338.8858,339.7834,338.6565,339.4842,7200.0
2014-08-06 13:25:00,340.73,340.74,340.16,340.16,3200.0,339.8133,339.8233,339.2449,339.2449,3200.0
2014-08-06 13:30:00,340.0,340.36,339.66,340.26,2600.0,339.0853,339.4443,338.7462,339.3446,2600.0
2014-08-06 13:35:00,340.07,340.55,339.81,340.54,2900.0,339.1551,339.6338,338.8958,339.6239,2900.0
2014-08-06 13:40:00,340.37,340.87,340.37,340.71,4300.0,339.4543,339.953,339.4543,339.7934,4300.0
2014-08-06 13:45:00,340.44,340.55,339.57,339.81,5100.0,339.5241,339.6338,338.6565,338.8958,5100.0
2014-08-06 13:50:00,339.68,340.3,339.49,339.64,4600.0,338.7662,339.3845,338.5767,338.7263,4600.0
2014-08-06 13:55:00,339.56,339.97,339.4,339.57,3300.0,338.6465,339.0554,338.4869,338.6565,3300.0
2014-08-06 14:00:00,339.52,340.4,339.52,340.4,5100.0,338.6066,339.4842,338.6066,339.4842,5100.0
2014-08-06 14:05:00,340.5,340.82,340.22,340.57,12600.0,339.584,339.9031,339.3047,339.6538,12600.0
2014-08-06 14:10:00,340.65,340.65,340.26,340.5,5800.0,339.7336,339.7336,339.3446,339.584,5800.0
2014-08-06 14:15:00,340.59,341.45,340.32,341.2,16400.0,339.6737,340.5314,339.4044,340.2821,16400.0
2014-08-06 14:20:00,341.34,341.5,340.94,341.5,13700.0,340.4217,340.5813,340.0228,340.5813,13700.0
2014-08-06 14:25:00,341.52,341.65,341.15,341.18,10900.0,340.6012,340.7309,340.2322,340.2621,10900.0
2014-08-06 14:30:00,341.18,341.39,340.0,340.24,9100.0,340.2621,340.4716,339.0853,339.3247,9100.0
2014-08-06 14:35:00,339.87,341.24,339.67,340.86,13600.0,338.9557,340.322,338.7562,339.943,13600.0
2014-08-06 14:40:00,340.88,341.5,340.71,341.37,5500.0,339.9629,340.5813,339.7934,340.4516,5500.0
2014-08-06 14:45:00,341.6,341.67,341.04,341.04,2900.0,340.681,340.7508,340.1225,340.1225,2900.0
2014-08-06 14:50:00,341.45,341.69,341.0,341.24,5300.0,340.5314,340.7708,340.0826,340.322,5300.0
2014-08-06 14:55:00,341.25,341.31,341.0,341.0,4300.0,340.3319,340.3918,340.0826,340.0826,4300.0
2014-08-06 15:00:00,341.0,341.71,340.82,341.56,5000.0,340.0826,340.7907,339.9031,340.6411,5000.0
2014-08-06 15:05:00,341.54,341.56,341.36,341.44,4100.0,340.6212,340.6411,340.4417,340.5214,4100.0
2014-08-06 15:10:00,341.34,341.34,340.35,340.66,4600.0,340.4217,340.4217,339.4344,339.7435,4600.0
2014-08-06 15:15:00,340.68,340.73,339.93,340.43,8600.0,339.7635,339.8133,339.0155,339.5142,8600.0
2014-08-06 15:20:00,340.3,340.69,340.15,340.69,5800.0,339.3845,339.7735,339.2349,339.7735,5800.0
2014-08-06 15:25:00,340.75,341.13,340.31,340.69,4400.0,339.8333,340.2123,339.3945,339.7735,4400.0
2014-08-06 15:30:00,340.6,340.72,340.0,340.4,13300.0,339.6837,339.8034,339.0853,339.4842,13300.0
2014-08-06 15:35:00,340.12,340.65,340.12,340.56,6500.0,339.205,339.7336,339.205,339.6438,6500.0
2014-08-06 15:40:00,340.41,340.63,340.01,340.33,14200.0,339.4942,339.7136,339.0953,339.4144,14200.0
2014-08-06 15:45:00,340.37,340.41,340.15,340.17,15500.0,339.4543,339.4942,339.2349,339.2549,15500.0
2014-08-06 15:50:00,340.19,341.17,340.19,340.75,32700.0,339.2748,340.2522,339.2748,339.8333,32700.0
2014-08-06 15:55:00,340.76,341.38,340.56,340.61,39100.0,339.8433,340.4616,339.6438,339.6937,39100.0
2014-08-07 09:30:00,342.14,342.98,340.01,340.78,21300.0,341.2196,342.0573,339.0953,339.8632,21300.0
2014-08-07 09:35:00,341.41,341.41,338.1,338.28,10400.0,340.4915,340.4915,337.1904,337.3699,10400.0
2014-08-07 09:40:00,338.18,339.17,338.06,338.67,8200.0,337.2702,338.2575,337.1505,337.7589,8200.0
2014-08-07 09:45:00,338.33,338.75,337.25,338.46,11200.0,337.4198,337.8387,336.3427,337.5495,11200.0
2014-08-07 09:50:00,337.68,339.26,337.66,339.26,14100.0,336.7716,338.3473,336.7516,338.3473,14100.0
2014-08-07 09:55:00,339.3,341.66,339.3,341.66,2400.0,338.3872,340.7408,338.3872,340.7408,2400.0
2014-08-07 10:00:00,341.47,341.71,339.03,339.22,6400.0,340.5514,340.7907,338.1179,338.3074,6400.0
2014-08-07 10:05:00,339.0,339.78,338.83,339.53,5000.0,338.088,338.8659,337.9185,338.6166,5000.0
2014-08-07 10:10:00,339.44,340.56,339.44,340.56,4100.0,338.5268,339.6438,338.5268,339.6438,4100.0
2014-08-07 10:15:00,340.61,340.86,340.32,340.85,1700.0,339.6937,339.943,339.4044,339.933,1700.0
2014-08-07 10:20:00,341.07,341.5,340.53,340.71,5400.0,340.1524,340.5813,339.6139,339.7934,5400.0
2014-08-07 10:25:00,340.54,340.99,340.19,340.19,2500.0,339.6239,340.0726,339.2748,339.2748,2500.0
2014-08-07 10:30:00,340.2,340.44,339.99,340.17,2600.0,339.2848,339.5241,339.0753,339.2549,2600.0
2014-08-07 10:35:00,339.83,340.31,339.83,340.31,2500.0,338.9158,339.3945,338.9158,339.3945,2500.0
2014-08-07 10:40:00,339.91,340.09,338.63,338.63,6600.0,338.9956,339.1751,337.719,337.719,6600.0
2014-08-07 10:45:00,338.5,339.23,337.78,337.99,15900.0,337.5893,338.3174,336.8713,337.0807,15900.0
2014-08-07 10:50:00,337.71,338.7,337.36,338.7,10800.0,336.8015,337.7888,336.4524,337.7888,10800.0
2014-08-07 10:55:00,338.59,339.65,338.59,339.53,5400.0,337.6791,338.7363,337.6791,338.6166,5400.0
2014-08-07 11:00:00,338.91,339.44,338.78,339.19,1800.0,337.9982,338.5268,337.8686,338.2775,1800.0
2014-08-07 11:05:00,338.78,339.34,338.49,338.88,8800.0,337.8686,338.4271,337.5794,337.9683,8800.0
2014-08-07 11:10:00,338.86,339.22,338.02,338.25,4700.0,337.9484,338.3074,337.1106,337.34,4700.0
2014-08-07 11:15:00,338.18,339.0,338.18,338.88,1600.0,337.2702,338.088,337.2702,337.9683,1600.0
2014-08-07 11:20:00,339.2,339.75,339.0,339.35,6500.0,338.2875,338.836,338.088,338.4371,6500.0
2014-08-07 11:25:00,339.53,339.53,338.48,338.73,5900.0,338.6166,338.6166,337.5694,337.8187,5900.0
2014-08-07 11:30:00,338.69,339.15,338.47,338.82,7700.0,337.7788,338.2376,337.5594,337.9085,7700.0
2014-08-07 11:35:00,338.74,339.39,338.57,339.0,3000.0,337.8287,338.477,337.6592,338.088,3000.0
2014-08-07 11:40:00,338.67,339.3,338.67,338.85,1400.0,337.7589,338.3872,337.7589,337.9384,1400.0
2014-08-07 11:45:00,338.87,339.0,338.18,338.29,6000.0,337.9583,338.088,337.2702,337.3799,6000.0
2014-08-07 11:50:00,338.12,338.72,337.84,338.04,13100.0,337.2104,337.8088,336.9311,337.1306,13100.0
2014-08-07 11:55:00,338.11,338.46,337.7,338.46,4300.0,337.2004,337.5495,336.7915,337.5495,4300.0
2014-08-07 12:00:00,338.2,338.9,337.71,338.9,3500.0,337.2902,337.9883,336.8015,337.9883,3500.0
2014-08-07 12:05:00,338.93,339.0,338.45,338.48,1200.0,338.0182,338.088,337.5395,337.5694,1200.0
2014-08-07 12:10:00,338.95,339.08,338.25,338.5,900.0,338.0381,338.1678,337.34,337.5893,900.0
2014-08-07 12:15:00,338.5,338.5,337.97,338.12,3600.0,337.5893,337.5893,337.0608,337.2104,3600.0
2014-08-07 12:20:00,338.11,338.23,337.83,338.15,1000.0,337.2004,337.3201,336.9211,337.2403,1000.0
2014-08-07 12:25:00,338.45,338.87,338.24,338.58,1200.0,337.5395,337.9583,337.33,337.6691,1200.0
2014-08-07 12:30:00,338.02,338.37,337.89,338.25,7800.0,337.1106,337.4597,336.981,337.34,7800.0
2014-08-07 12:35:00,338.17,338.55,337.96,338.53,7100.0,337.2602,337.6392,337.0508,337.6193,7100.0
2014-08-07 12:40:00,338.32,338.8,338.08,338.71,7000.0,337.4098,337.8885,337.1705,337.7988,7000.0
2014-08-07 12:45:00,338.4,338.4,338.4,338.4,100.0,337.4896,337.4896,337.4896,337.4896,100.0
2014-08-07 12:50:00,339.0,339.2,338.62,339.2,6500.0,338.088,338.2875,337.709,338.2875,6500.0
2014-08-07 12:55:00,339.05,339.28,338.88,339.28,2600.0,338.1379,338.3672,337.9683,338.3672,2600.0
2014-08-07 13:00:00,339.28,339.5,339.07,339.15,2300.0,338.3672,338.5867,338.1578,338.2376,2300.0
2014-08-07 13:05:00,339.3,339.55,338.95,339.17,4500.0,338.3872,338.6365,338.0381,338.2575,4500.0
2014-08-07 13:10:00,339.36,339.75,338.98,339.32,6600.0,338.447,338.836,338.0681,338.4071,6600.0
2014-08-07 13:15:00,339.48,339.48,339.18,339.18,200.0,338.5667,338.5667,338.2675,338.2675,200.0
2014-08-07 13:20:00,339.37,339.7,339.3,339.7,7300.0,338.457,338.7861,338.3872,338.7861,7300.0
2014-08-07 13:25:00,339.54,340.3,339.35,340.14,10100.0,338.6265,339.3845,338.4371,339.2249,10100.0
2014-08-07 13:30:00,340.14,340.24,339.8,340.17,10300.0,339.2249,339.3247,338.8858,339.2549,10300.0
2014-08-07 13:35:00,339.97,340.66,339.88,340.66,6700.0,339.0554,339.7435,338.9656,339.7435,6700.0
2014-08-07 13:40:00,340.65,341.64,340.65,341.61,7600.0,339.7336,340.7209,339.7336,340.691,7600.0
2014-08-07 13:45:00,341.36,341.7,341.15,341.15,10700.0,340.4417,340.7807,340.2322,340.2322,10700.0
2014-08-07 13:50:00,341.31,341.38,340.76,340.93,5800.0,340.3918,340.4616,339.8433,340.0128,5800.0
2014-08-07 13:55:00,340.83,341.2,340.83,341.13,5100.0,339.9131,340.2821,339.9131,340.2123,5100.0
2014-08-07 14:00:00,341.01,341.05,340.74,340.83,3700.0,340.0926,340.1325,339.8233,339.9131,3700.0
2014-08-07 14:05:00,340.78,341.01,340.48,340.48,2500.0,339.8632,340.0926,339.564,339.564,2500.0
2014-08-07 14:10:00,340.32,340.32,339.75,339.85,3200.0,339.4044,339.4044,338.836,338.9357,3200.0
2014-08-07 14:15:00,339.87,339.91,339.71,339.71,1000.0,338.9557,338.9956,338.7961,338.7961,1000.0
2014-08-07 14:20:00,339.76,339.76,339.32,339.68,900.0,338.846,338.846,338.4071,338.7662,900.0
2014-08-07 14:25:00,339.43,339.84,339.31,339.51,800.0,338.5168,338.9257,338.3972,338.5966,800.0
2014-08-07 14:30:00,339.5,339.52,339.13,339.42,2900.0,338.5867,338.6066,338.2176,338.5069,2900.0
2014-08-07 14:35:00,339.33,339.62,339.0,339.31,1900.0,338.4171,338.7063,338.088,338.3972,1900.0
2014-08-07 14:40:00,339.36,340.0,339.0,339.3,2300.0,338.447,339.0853,338.088,338.3872,2300.0
2014-08-07 14:45:00,339.17,339.44,339.17,339.44,5200.0,338.2575,338.5268,338.2575,338.5268,5200.0
2014-08-07 14:50:00,339.46,339.46,339.04,339.4,1300.0,338.5468,338.5468,338.1279,338.4869,1300.0
2014-08-07 14:55:00,339.22,339.25,338.06,338.66,7100.0,338.3074,338.3373,337.1505,337.7489,7100.0
2014-08-07 15:00:00,338.67,339.39,338.67,339.07,10600.0,337.7589,338.477,337.7589,338.1578,10600.0
2014-08-07 15:05:00,339.33,339.39,338.14,338.75,14000.0,338.4171,338.477,337.2303,337.8387,14000.0
2014-08-07 15:10:00,338.53,338.9,338.15,338.34,12800.0,337.6193,337.9883,337.2403,337.4298,12800.0
2014-08-07 15:15:00,338.33,338.51,337.99,338.38,11600.0,337.4198,337.5993,337.0807,337.4697,11600.0
2014-08-07 15:20:00,338.36,338.37,337.73,337.93,18800.0,337.4497,337.4597,336.8214,337.0209,18800.0
2014-08-07 15:25:00,337.73,338.17,337.7,338.05,6400.0,336.8214,337.2602,336.7915,337.1406,6400.0
2014-08-07 15:30:00,338.33,338.33,337.82,337.82,2500.0,337.4198,337.4198,336.9112,336.9112,2500.0
2014-08-07 15:35:00,337.84,338.4,337.7,338.4,19100.0,336.9311,337.4896,336.7915,337.4896,19100.0
2014-08-07 15:40:00,338.38,338.78,338.31,338.37,5600.0,337.4697,337.8686,337.3999,337.4597,5600.0
2014-08-07 15:45:00,338.34,338.61,337.99,338.0,5000.0,337.4298,337.699,337.0807,337.0907,5000.0
2014-08-07 15:50:00,338.05,338.91,338.02,338.72,7600.0,337.1406,337.9982,337.1106,337.8088,7600.0
2014-08-07 15:55:00,338.66,339.21,338.45,338.77,21200.0,337.7489,338.2974,337.5395,337.8586,21200.0
2014-08-08 09:30:00,338.0,339.0,337.0,338.0,17200.0,337.0907,338.088,336.0934,337.0907,17200.0
2014-08-08 09:35:00,338.0,338.96,337.35,338.5,6300.0,337.0907,338.0481,336.4424,337.5893,6300.0
2014-08-08 09:40:00,338.94,338.94,337.07,337.07,3400.0,338.0282,338.0282,336.1632,336.1632,3400.0
2014-08-08 09:45:00,337.53,338.23,337.15,338.23,13000.0,336.622,337.3201,336.243,337.3201,13000.0
2014-08-08 09:50:00,338.34,340.06,338.34,339.73,7100.0,337.4298,339.1451,337.4298,338.816,7100.0
2014-08-08 09:55:00,339.47,339.95,339.11,339.49,17700.0,338.5567,339.0354,338.1977,338.5767,17700.0
2014-08-08 10:00:00,339.59,340.85,339.56,340.85,12500.0,338.6764,339.933,338.6465,339.933,12500.0
2014-08-08 10:05:00,340.85,341.0,337.77,339.06,9000.0,339.933,340.0826,336.8613,338.1478,9000.0
2014-08-08 10:10:00,339.19,339.19,337.84,338.2,3400.0,338.2775,338.2775,336.9311,337.2902,3400.0
2014-08-08 10:15:00,337.88,338.43,337.27,337.75,8400.0,336.971,337.5195,336.3627,336.8414,8400.0
2014-08-08 10:20:00,337.75,338.08,337.0,338.0,4200.0,336.8414,337.1705,336.0934,337.0907,4200.0
2014-08-08 10:25:00,337.65,337.75,336.88,337.4,1600.0,336.7416,336.8414,335.9737,336.4923,1600.0
2014-08-08 10:30:00,337.06,337.31,336.05,336.98,16500.0,336.1532,336.4025,335.1459,336.0734,16500.0
2014-08-08 10:35:00,336.94,337.06,336.44,337.0,9400.0,336.0335,336.1532,335.5349,336.0934,9400.0
2014-08-08 10:40:00,337.18,337.83,337.18,337.52,11400.0,336.2729,336.9211,336.2729,336.612,11400.0
2014-08-08 10:45:00,337.62,338.7,337.47,338.48,10100.0,336.7117,337.7888,336.5621,337.5694,10100.0
2014-08-08 10:50:00,338.25,338.58,338.16,338.52,2400.0,337.34,337.6691,337.2503,337.6093,2400.0
2014-08-08 10:55:00,338.5,338.95,338.32,338.32,3500.0,337.5893,338.0381,337.4098,337.4098,3500.0
2014-08-08 11:00:00,338.45,338.5,338.13,338.5,900.0,337.5395,337.5893,337.2203,337.5893,900.0
2014-08-08 11:05:00,338.74,338.98,338.31,338.31,6600.0,337.8287,338.0681,337.3999,337.3999,6600.0
2014-08-08 11:10:00,338.53,338.75,338.46,338.51,5700.0,337.6193,337.8387,337.5495,337.5993,5700.0
2014-08-08 11:15:00,338.44,338.64,338.37,338.62,4300.0,337.5295,337.729,337.4597,337.709,4300.0
2014-08-08 11:20:00,338.54,338.61,338.4,338.58,11000.0,337.6292,337.699,337.4896,337.6691,11000.0
2014-08-08 11:25:00,338.73,339.27,338.63,339.17,5000.0,337.8187,338.3573,337.719,338.2575,5000.0
2014-08-08 11:30:00,339.1,339.56,339.02,339.02,10500.0,338.1877,338.6465,338.1079,338.1079,10500.0
2014-08-08 11:35:00,339.2,339.21,338.89,339.21,2300.0,338.2875,338.2974,337.9783,338.2974,2300.0
2014-08-08 11:40:00,339.09,339.22,338.81,339.22,3400.0,338.1778,338.3074,337.8985,338.3074,3400.0
2014-08-08 11:45:00,338.91,339.45,338.91,339.24,4400.0,337.9982,338.5368,337.9982,338.3274,4400.0
2014-08-08 11:50:00,339.25,339.4,338.87,339.0,3400.0,338.3373,338.4869,337.9583,338.088,3400.0
2014-08-08 11:55:00,339.0,339.22,338.89,339.0,3200.0,338.088,338.3074,337.9783,338.088,3200.0
2014-08-08 12:00:00,339.13,339.14,338.94,339.05,2800.0,338.2176,338.2276,338.0282,338.1379,2800.0
2014-08-08 12:05:00,339.06,339.14,338.85,339.1,4400.0,338.1478,338.2276,337.9384,338.1877,4400.0
2014-08-08 12:10:00,338.96,339.05,338.96,339.05,1400.0,338.0481,338.1379,338.0481,338.1379,1400.0
2014-08-08 12:15:00,339.0,339.0,338.67,338.67,2000.0,338.088,338.088,337.7589,337.7589,2000.0
2014-08-08 12:20:00,338.68,339.0,338.62,338.77,2400.0,337.7689,338.088,337.709,337.8586,2400.0
2014-08-08 12:25:00,338.49,338.5,338.05,338.49,3400.0,337.5794,337.5893,337.1406,337.5794,3400.0
2014-08-08 12:30:00,338.48,338.79,338.29,338.5,2500.0,337.5694,337.8786,337.3799,337.5893,2500.0
2014-08-08 12:35:00,338.51,338.68,338.17,338.41,3900.0,337.5993,337.7689,337.2602,337.4996,3900.0
2014-08-08 12:40:00,338.28,338.5,338.23,338.23,2600.0,337.3699,337.5893,337.3201,337.3201,2600.0
2014-08-08 12:45:00,338.23,338.23,337.69,337.75,7500.0,337.3201,337.3201,336.7815,336.8414,7500.0
2014-08-08 12:50:00,337.94,337.99,337.69,337.87,6000.0,337.0309,337.0807,336.7815,336.961,6000.0
2014-08-08 12:55:00,337.79,337.81,337.51,337.57,2800.0,336.8813,336.9012,336.602,336.6618,2800.0
2014-08-08 13:00:00,337.53,337.81,337.53,337.81,1300.0,336.622,336.9012,336.622,336.9012,1300.0
2014-08-08 13:05:00,337.71,337.91,337.71,337.79,5100.0,336.8015,337.0009,336.8015,336.8813,5100.0
2014-08-08 13:10:00,337.7,338.16,337.67,337.89,7400.0,336.7915,337.2503,336.7616,336.981,7400.0
2014-08-08 13:15:00,338.11,338.88,338.03,338.7,5100.0,337.2004,337.9683,337.1206,337.7888,5100.0
2014-08-08 13:20:00,338.69,339.06,338.65,339.06,6100.0,337.7788,338.1478,337.7389,338.1478,6100.0
2014-08-08 13:25:00,339.07,339.23,338.93,339.13,3200.0,338.1578,338.3174,338.0182,338.2176,3200.0
2014-08-08 13:30:00,338.99,339.03,338.68,338.81,2900.0,338.078,338.1179,337.7689,337.8985,2900.0
2014-08-08 13:35:00,338.97,339.08,338.53,338.84,4300.0,338.0581,338.1678,337.6193,337.9284,4300.0
2014-08-08 13:40:00,338.94,339.3,338.76,338.98,3200.0,338.0282,338.3872,337.8486,338.0681,3200.0
2014-08-08 13:45:00,338.98,339.03,338.46,338.66,3000.0,338.0681,338.1179,337.5495,337.7489,3000.0
2014-08-08 13:50:00,338.51,338.52,338.12,338.12,1700.0,337.5993,337.6093,337.2104,337.2104,1700.0
2014-08-08 13:55:00,338.02,338.61,337.74,338.31,5400.0,337.1106,337.699,336.8314,337.3999,5400.0
2014-08-08 14:00:00,338.01,338.42,338.0,338.08,3200.0,337.1007,337.5096,337.0907,337.1705,3200.0
2014-08-08 14:05:00,338.08,338.41,337.81,338.04,2700.0,337.1705,337.4996,336.9012,337.1306,2700.0
2014-08-08 14:10:00,337.85,338.06,337.46,337.68,2000.0,336.9411,337.1505,336.5521,336.7716,2000.0
2014-08-08 14:15:00,337.77,337.77,336.92,337.19,2800.0,336.8613,336.8613,336.0136,336.2829,2800.0
2014-08-08 14:20:00,337.12,337.14,336.66,337.14,8400.0,336.2131,336.233,335.7543,336.233,8400.0
2014-08-08 14:25:00,337.11,337.54,336.91,337.39,5400.0,336.2031,336.6319,336.0036,336.4823,5400.0
2014-08-08 14:30:00,337.43,337.7,337.41,337.41,5100.0,336.5222,336.7915,336.5023,336.5023,5100.0
2014-08-08 14:35:00,337.42,337.6,337.23,337.24,5300.0,336.5123,336.6918,336.3228,336.3327,5300.0
2014-08-08 14:40:00,337.25,337.5,336.89,336.89,11800.0,336.3427,336.592,335.9837,335.9837,11800.0
2014-08-08 14:45:00,337.0,337.22,337.0,337.09,2200.0,336.0934,336.3128,336.0934,336.1831,2200.0
2014-08-08 14:50:00,337.06,337.38,337.06,337.25,5400.0,336.1532,336.4724,336.1532,336.3427,5400.0
2014-08-08 14:55:00,337.32,337.35,337.02,337.02,5000.0,336.4125,336.4424,336.1133,336.1133,5000.0
2014-08-08 15:00:00,337.03,337.55,337.02,337.34,8100.0,336.1233,336.6419,336.1133,336.4325,8100.0
2014-08-08 15:05:00,337.45,337.87,337.45,337.71,4200.0,336.5422,336.961,336.5422,336.8015,4200.0
2014-08-08 15:10:00,337.76,338.15,337.49,338.03,6400.0,336.8513,337.2403,336.5821,337.1206,6400.0
2014-08-08 15:15:00,337.98,338.23,337.82,338.03,9800.0,337.0707,337.3201,336.9112,337.1206,9800.0
2014-08-08 15:20:00,338.16,338.77,338.03,338.62,6500.0,337.2503,337.8586,337.1206,337.709,6500.0
2014-08-08 15:25:00,338.92,339.16,338.59,338.7,6200.0,338.0082,338.2476,337.6791,337.7888,6200.0
2014-08-08 15:30:00,338.68,339.07,338.57,339.03,3800.0,337.7689,338.1578,337.6592,338.1179,3800.0
2014-08-08 15:35:00,339.01,339.03,338.78,339.01,3200.0,338.098,338.1179,337.8686,338.098,3200.0
2014-08-08 15:40:00,338.92,339.23,338.81,338.91,2700.0,338.0082,338.3174,337.8985,337.9982,2700.0
2014-08-08 15:45:00,339.08,339.27,338.77,339.02,9300.0,338.1678,338.3573,337.8586,338.1079,9300.0
2014-08-08 15:50:00,339.07,339.71,339.07,339.17,15100.0,338.1578,338.7961,338.1578,338.2575,15100.0
2014-08-08 15:55:00,339.17,339.19,338.03,338.22,32600.0,338.2575,338.2775,337.1206,337.3101,32600.0
2014-08-11 09:30:00,340.27,341.62,337.5,337.5,23900.0,339.3546,340.701,336.592,336.592,23900.0
2014-08-11 09:35:00,338.41,339.0,337.6,337.6,8400.0,337.4996,338.088,336.6918,336.6918,8400.0
2014-08-11 09:40:00,337.82,338.18,335.89,335.89,11500.0,336.9112,337.2702,334.9864,334.9864,11500.0
2014-08-11 09:45:00,336.25,337.49,335.97,337.49,12000.0,335.3454,336.5821,335.0662,336.5821,12000.0
2014-08-11 09:50:00,337.1,337.41,336.53,336.68,2500.0,336.1931,336.5023,335.6246,335.7742,2500.0
2014-08-11 09:55:00,337.18,338.74,337.18,338.41,3400.0,336.2729,337.8287,336.2729,337.4996,3400.0
2014-08-11 10:00:00,338.5,339.05,337.82,339.05,3500.0,337.5893,338.1379,336.9112,338.1379,3500.0
2014-08-11 10:05:00,338.98,339.63,338.68,339.5,4500.0,338.0681,338.7163,337.7689,338.5867,4500.0
2014-08-11 10:10:00,339.9,339.9,339.21,339.21,1700.0,338.9856,338.9856,338.2974,338.2974,1700.0
2014-08-11 10:15:00,339.79,340.0,339.2,339.99,4100.0,338.8759,339.0853,338.2875,339.0753,4100.0
2014-08-11 10:20:00,340.0,340.0,339.67,339.67,5500.0,339.0853,339.0853,338.7562,338.7562,5500.0
2014-08-11 10:25:00,339.54,339.84,339.14,339.14,4600.0,338.6265,338.9257,338.2276,338.2276,4600.0
2014-08-11 10:30:00,339.14,339.45,339.14,339.15,700.0,338.2276,338.5368,338.2276,338.2376,700.0
2014-08-11 10:35:00,339.57,339.9,339.4,339.68,1900.0,338.6565,338.9856,338.4869,338.7662,1900.0
2014-08-11 10:40:00,339.66,339.84,339.5,339.84,2300.0,338.7462,338.9257,338.5867,338.9257,2300.0
2014-08-11 10:45:00,340.0,340.0,339.49,339.62,7300.0,339.0853,339.0853,338.5767,338.7063,7300.0
2014-08-11 10:50:00,339.7,339.97,339.13,339.42,2100.0,338.7861,339.0554,338.2176,338.5069,2100.0
2014-08-11 10:55:00,339.5,339.99,339.34,339.73,3700.0,338.5867,339.0753,338.4271,338.816,3700.0
2014-08-11 11:00:00,339.45,340.0,339.45,339.6,2500.0,338.5368,339.0853,338.5368,338.6864,2500.0
2014-08-11 11:05:00,339.64,340.16,339.64,340.0,6300.0,338.7263,339.2449,338.7263,339.0853,6300.0
2014-08-11 11:10:00,340.0,340.0,339.68,339.87,7100.0,339.0853,339.0853,338.7662,338.9557,7100.0
2014-08-11 11:15:00,339.79,340.0,339.79,340.0,3800.0,338.8759,339.0853,338.8759,339.0853,3800.0
2014-08-11 11:20:00,339.91,340.0,339.56,339.56,3200.0,338.9956,339.0853,338.6465,338.6465,3200.0
2014-08-11 11:25:00,339.67,339.86,339.39,339.68,2400.0,338.7562,338.9457,338.477,338.7662,2400.0
2014-08-11 11:30:00,339.4,339.77,339.4,339.77,1100.0,338.4869,338.8559,338.4869,338.8559,1100.0
2014-08-11 11:35:00,339.58,339.8,339.08,339.2,3300.0,338.6664,338.8858,338.1678,338.2875,3300.0
2014-08-11 11:40:00,339.12,339.21,338.78,338.97,3000.0,338.2077,338.2974,337.8686,338.0581,3000.0
2014-08-11 11:45:00,338.93,338.93,338.92,338.92,200.0,338.0182,338.0182,338.0082,338.0082,200.0
2014-08-11 11:50:00,338.69,339.05,338.47,338.61,800.0,337.7788,338.1379,337.5594,337.699,800.0
2014-08-11 11:55:00,338.93,338.93,338.0,338.29,1900.0,338.0182,338.0182,337.0907,337.3799,1900.0
2014-08-11 12:00:00,338.54,338.65,338.28,338.3,1400.0,337.6292,337.7389,337.3699,337.3899,1400.0
2014-08-11 12:05:00,337.73,338.07,337.5,337.73,4700.0,336.8214,337.1605,336.592,336.8214,4700.0
2014-08-11 12:10:00,337.73,338.05,337.73,337.91,2900.0,336.8214,337.1406,336.8214,337.0009,2900.0
2014-08-11 12:15:00,337.58,338.06,337.5,337.51,2600.0,336.6718,337.1505,336.592,336.602,2600.0
2014-08-11 12:20:00,337.73,338.66,337.37,338.52,9200.0,336.8214,337.7489,336.4624,337.6093,9200.0
2014-08-11 12:25:00,338.52,338.67,338.23,338.67,2400.0,337.6093,337.7589,337.3201,337.7589,2400.0
2014-08-11 12:30:00,338.45,338.45,337.76,337.76,2600.0,337.5395,337.5395,336.8513,336.8513,2600.0
2014-08-11 12:35:00,338.01,338.28,337.95,337.95,1000.0,337.1007,337.3699,337.0408,337.0408,1000.0
2014-08-11 12:40:00,337.95,337.95,337.95,337.95,0.0,337.0408,337.0408,337.0408,337.0408,0.0
2014-08-11 12:45:00,338.45,338.49,338.39,338.39,700.0,337.5395,337.5794,337.4796,337.4796,700.0
2014-08-11 12:50:00,338.5,338.65,338.35,338.46,22500.0,337.5893,337.7389,337.4397,337.5495,22500.0
2014-08-11 12:55:00,338.46,338.46,338.01,338.01,800.0,337.5495,337.5495,337.1007,337.1007,800.0
2014-08-11 13:00:00,338.02,338.41,338.02,338.41,400.0,337.1106,337.4996,337.1106,337.4996,400.0
2014-08-11 13:05:00,338.7,338.7,338.34,338.45,1300.0,337.7888,337.7888,337.4298,337.5395,1300.0
2014-08-11 13:10:00,338.44,338.56,338.31,338.31,700.0,337.5295,337.6492,337.3999,337.3999,700.0
2014-08-11 13:15:00,338.46,339.21,338.4,339.16,19900.0,337.5495,338.2974,337.4896,338.2476,19900.0
2014-08-11 13:20:00,339.12,339.3,338.9,339.21,3500.0,338.2077,338.3872,337.9883,338.2974,3500.0
2014-08-11 13:25:00,338.95,338.95,338.5,338.57,2300.0,338.0381,338.0381,337.5893,337.6592,2300.0
2014-08-11 13:30:00,339.04,339.23,338.99,339.18,3000.0,338.1279,338.3174,338.078,338.2675,3000.0
2014-08-11 13:35:00,339.2,339.34,339.06,339.14,2500.0,338.2875,338.4271,338.1478,338.2276,2500.0
2014-08-11 13:40:00,339.45,339.57,339.26,339.33,4800.0,338.5368,338.6565,338.3473,338.4171,4800.0
2014-08-11 13:45:00,339.52,339.62,339.27,339.52,2900.0,338.6066,338.7063,338.3573,338.6066,2900.0
2014-08-11 13:50:00,339.55,339.59,338.91,338.91,4800.0,338.6365,338.6764,337.9982,337.9982,4800.0
2014-08-11 13:55:00,338.82,339.02,338.5,338.92,4900.0,337.9085,338.1079,337.5893,338.0082,4900.0
2014-08-11 14:00:00,338.93,339.05,338.71,339.05,6800.0,338.0182,338.1379,337.7988,338.1379,6800.0
2014-08-11 14:05:00,338.9,339.15,338.88,339.06,7600.0,337.9883,338.2376,337.9683,338.1478,7600.0
2014-08-11 14:10:00,339.02,339.05,338.88,338.88,4100.0,338.1079,338.1379,337.9683,337.9683,4100.0
2014-08-11 14:15:00,339.04,339.12,338.76,338.86,8100.0,338.1279,338.2077,337.8486,337.9484,8100.0
2014-08-11 14:20:00,338.94,339.05,338.86,339.04,2200.0,338.0282,338.1379,337.9484,338.1279,2200.0
2014-08-11 14:25:00,338.92,339.05,338.83,338.88,1300.0,338.0082,338.1379,337.9185,337.9683,1300.0
2014-08-11 14:30:00,338.9,339.27,338.74,339.27,2100.0,337.9883,338.3573,337.8287,338.3573,2100.0
2014-08-11 14:35:00,339.28,339.32,339.03,339.29,1800.0,338.3672,338.4071,338.1179,338.3772,1800.0
2014-08-11 14:40:00,339.07,339.27,338.9,339.26,2900.0,338.1578,338.3573,337.9883,338.3473,2900.0
2014-08-11 14:45:00,339.31,339.41,338.89,339.08,5700.0,338.3972,338.4969,337.9783,338.1678,5700.0
2014-08-11 14:50:00,339.18,339.26,338.91,339.26,1000.0,338.2675,338.3473,337.9982,338.3473,1000.0
2014-08-11 14:55:00,339.11,339.4,339.04,339.15,4600.0,338.1977,338.4869,338.1279,338.2376,4600.0
2014-08-11 15:00:00,339.24,339.28,339.15,339.28,6100.0,338.3274,338.3672,338.2376,338.3672,6100.0
2014-08-11 15:05:00,339.28,339.28,339.16,339.25,5400.0,338.3672,338.3672,338.2476,338.3373,5400.0
2014-08-11 15:10:00,339.22,339.25,338.99,339.24,4500.0,338.3074,338.3373,338.078,338.3274,4500.0
2014-08-11 15:15:00,339.26,339.33,339.13,339.2,2900.0,338.3473,338.4171,338.2176,338.2875,2900.0
2014-08-11 15:20:00,339.14,339.37,339.14,339.26,2300.0,338.2276,338.457,338.2276,338.3473,2300.0
2014-08-11 15:25:00,339.27,339.31,338.8,338.8,5000.0,338.3573,338.3972,337.8885,337.8885,5000.0
2014-08-11 15:30:00,338.81,339.25,338.81,339.11,2800.0,337.8985,338.3373,337.8985,338.1977,2800.0
2014-08-11 15:35:00,339.06,339.38,339.05,339.25,2600.0,338.1478,338.467,338.1379,338.3373,2600.0
2014-08-11 15:40:00,339.17,339.24,338.74,338.74,2000.0,338.2575,338.3274,337.8287,337.8287,2000.0
2014-08-11 15:45:00,338.96,339.0,338.42,338.54,8300.0,338.0481,338.088,337.5096,337.6292,8300.0
2014-08-11 15:50:00,338.67,339.36,338.67,339.18,7700.0,337.7589,338.447,337.7589,338.2675,7700.0
2014-08-11 15:55:00,339.14,339.29,338.77,338.79,14000.0,338.2276,338.3772,337.8586,337.8786,14000.0
2014-08-12 09:30:00,338.44,339.21,335.24,338.03,11500.0,337.5295,338.2974,334.3381,337.1206,11500.0
2014-08-12 09:35:00,338.34,338.34,336.5,338.1,4000.0,337.4298,337.4298,335.5947,337.1904,4000.0
2014-08-12 09:40:00,338.1,339.31,337.56,339.31,7900.0,337.1904,338.3972,336.6519,338.3972,7900.0
2014-08-12 09:45:00,338.93,339.06,338.41,338.7,2100.0,338.0182,338.1478,337.4996,337.7888,2100.0
2014-08-12 09:50:00,338.1,339.84,338.1,338.92,6700.0,337.1904,338.9257,337.1904,338.0082,6700.0
2014-08-12 09:55:00,338.5,339.14,338.5,338.63,2600.0,337.5893,338.2276,337.5893,337.719,2600.0
2014-08-12 10:00:00,338.96,338.96,338.23,338.92,3100.0,338.0481,338.0481,337.3201,338.0082,3100.0
2014-08-12 10:05:00,339.19,339.19,338.37,338.37,2400.0,338.2775,338.2775,337.4597,337.4597,2400.0
2014-08-12 10:10:00,337.69,338.19,337.2,337.89,5000.0,336.7815,337.2802,336.2928,336.981,5000.0
2014-08-12 10:15:00,337.92,338.4,337.83,338.4,2200.0,337.0109,337.4896,336.9211,337.4896,2200.0
2014-08-12 10:20:00,338.39,338.89,338.01,338.5,16700.0,337.4796,337.9783,337.1007,337.5893,16700.0
2014-08-12 10:25:00,338.1,338.64,337.89,338.35,6100.0,337.1904,337.729,336.981,337.4397,6100.0
2014-08-12 10:30:00,338.39,338.39,337.4,338.0,8500.0,337.4796,337.4796,336.4923,337.0907,8500.0
2014-08-12 10:35:00,337.54,337.99,337.54,337.87,3500.0,336.6319,337.0807,336.6319,336.961,3500.0
2014-08-12 10:40:00,337.86,337.86,337.45,337.45,2100.0,336.9511,336.9511,336.5422,336.5422,2100.0
2014-08-12 10:45:00,337.23,337.24,336.6,336.69,11000.0,336.3228,336.3327,335.6945,335.7842,11000.0
2014-08-12 10:50:00,336.62,336.62,336.1,336.34,6400.0,335.7144,335.7144,335.1958,335.4352,6400.0
2014-08-12 10:55:00,336.35,337.02,336.35,336.72,6000.0,335.4451,336.1133,335.4451,335.8141,6000.0
2014-08-12 11:00:00,336.71,336.71,335.33,336.12,14700.0,335.8042,335.8042,334.4279,335.2157,14700.0
2014-08-12 11:05:00,336.02,336.59,335.95,336.37,8900.0,335.116,335.6845,335.0462,335.4651,8900.0
2014-08-12 11:10:00,336.38,336.88,336.01,336.6,12100.0,335.475,335.9737,335.106,335.6945,12100.0
2014-08-12 11:15:00,336.66,336.9,336.13,336.71,9500.0,335.7543,335.9936,335.2257,335.8042,9500.0
2014-08-12 11:20:00,336.78,337.38,336.78,337.38,400.0,335.874,336.4724,335.874,336.4724,400.0
2014-08-12 11:25:00,337.24,337.58,337.03,337.38,2900.0,336.3327,336.6718,336.1233,336.4724,2900.0
2014-08-12 11:30:00,337.32,338.03,337.16,338.03,2200.0,336.4125,337.1206,336.2529,337.1206,2200.0
2014-08-12 11:35:00,337.94,338.5,337.74,338.44,9000.0,337.0309,337.5893,336.8314,337.5295,9000.0
2014-08-12 11:40:00,338.35,338.6,338.18,338.27,8600.0,337.4397,337.6891,337.2702,337.36,8600.0
2014-08-12 11:45:00,338.44,338.55,338.29,338.29,10300.0,337.5295,337.6392,337.3799,337.3799,10300.0
2014-08-12 11:50:00,338.22,338.39,338.22,338.3,1000.0,337.3101,337.4796,337.3101,337.3899,1000.0
2014-08-12 11:55:00,338.22,338.22,337.54,337.54,1800.0,337.3101,337.3101,336.6319,336.6319,1800.0
2014-08-12 12:00:00,337.32,337.57,337.32,337.57,1300.0,336.4125,336.6618,336.4125,336.6618,1300.0
2014-08-12 12:05:00,337.36,337.37,336.8,337.33,2600.0,336.4524,336.4624,335.8939,336.4225,2600.0
2014-08-12 12:10:00,337.76,337.97,337.6,337.71,1800.0,336.8513,337.0608,336.6918,336.8015,1800.0
2014-08-12 12:15:00,337.84,337.98,337.84,337.98,400.0,336.9311,337.0707,336.9311,337.0707,400.0
2014-08-12 12:20:00,337.7,337.97,337.56,337.96,900.0,336.7915,337.0608,336.6519,337.0508,900.0
2014-08-12 12:25:00,337.86,338.14,337.86,338.14,600.0,336.9511,337.2303,336.9511,337.2303,600.0
2014-08-12 12:30:00,338.19,338.19,338.19,338.19,300.0,337.2802,337.2802,337.2802,337.2802,300.0
2014-08-12 12:35:00,338.18,338.87,338.18,338.79,4000.0,337.2702,337.9583,337.2702,337.8786,4000.0
2014-08-12 12:40:00,338.71,339.16,338.64,338.81,1400.0,337.7988,338.2476,337.729,337.8985,1400.0
2014-08-12 12:45:00,338.88,339.15,338.88,339.15,700.0,337.9683,338.2376,337.9683,338.2376,700.0
2014-08-12 12:50:00,339.19,339.28,338.88,339.17,2500.0,338.2775,338.3672,337.9683,338.2575,2500.0
2014-08-12 12:55:00,338.74,338.74,338.74,338.74,100.0,337.8287,337.8287,337.8287,337.8287,100.0
2014-08-12 13:00:00,339.18,339.18,338.84,338.84,300.0,338.2675,338.2675,337.9284,337.9284,300.0
2014-08-12 13:05:00,338.74,339.09,338.74,338.85,600.0,337.8287,338.1778,337.8287,337.9384,600.0
2014-08-12 13:10:00,339.05,339.07,338.61,338.67,800.0,338.1379,338.1578,337.699,337.7589,800.0
2014-08-12 13:15:00,338.68,338.91,338.5,338.91,600.0,337.7689,337.9982,337.5893,337.9982,600.0
2014-08-12 13:20:00,338.87,339.12,338.51,338.66,2000.0,337.9583,338.2077,337.5993,337.7489,2000.0
2014-08-12 13:25:00,338.51,338.63,338.48,338.63,400.0,337.5993,337.719,337.5694,337.719,400.0
2014-08-12 13:30:00,338.58,338.62,338.31,338.33,500.0,337.6691,337.709,337.3999,337.4198,500.0
2014-08-12 13:35:00,338.36,338.51,338.36,338.38,1300.0,337.4497,337.5993,337.4497,337.4697,1300.0
2014-08-12 13:40:00,338.07,338.57,338.07,338.57,400.0,337.1605,337.6592,337.1605,337.6592,400.0
2014-08-12 13:45:00,338.19,338.27,338.19,338.27,500.0,337.2802,337.36,337.2802,337.36,500.0
2014-08-12 13:50:00,338.24,338.24,338.19,338.2,700.0,337.33,337.33,337.2802,337.2902,700.0
2014-08-12 13:55:00,337.88,338.16,337.88,338.16,400.0,336.971,337.2503,336.971,337.2503,400.0
2014-08-12 14:00:00,337.84,337.84,337.55,337.55,600.0,336.9311,336.9311,336.6419,336.6419,600.0
2014-08-12 14:05:00,337.42,337.42,336.9,337.01,1800.0,336.5123,336.5123,335.9936,336.1034,1800.0
2014-08-12 14:10:00,337.2,337.28,336.71,336.97,1200.0,336.2928,336.3726,335.8042,336.0635,1200.0
2014-08-12 14:15:00,336.96,337.42,336.74,336.78,1200.0,336.0535,336.5123,335.8341,335.874,1200.0
2014-08-12 14:20:00,337.15,337.2,336.73,336.73,1200.0,336.243,336.2928,335.8241,335.8241,1200.0
2014-08-12 14:25:00,337.09,337.21,336.34,336.34,4300.0,336.1831,336.3028,335.4352,335.4352,4300.0
2014-08-12 14:30:00,336.76,336.76,336.09,336.55,4200.0,335.854,335.854,335.1858,335.6446,4200.0
2014-08-12 14:35:00,336.51,337.12,336.51,336.97,1200.0,335.6047,336.2131,335.6047,336.0635,1200.0
2014-08-12 14:40:00,336.98,337.71,336.98,337.45,1500.0,336.0734,336.8015,336.0734,336.5422,1500.0
2014-08-12 14:45:00,337.75,337.75,337.32,337.32,400.0,336.8414,336.8414,336.4125,336.4125,400.0
2014-08-12 14:50:00,337.77,337.77,337.5,337.63,1200.0,336.8613,336.8613,336.592,336.7217,1200.0
2014-08-12 14:55:00,337.46,337.65,337.2,337.2,1800.0,336.5521,336.7416,336.2928,336.2928,1800.0
2014-08-12 15:00:00,337.57,337.65,337.45,337.65,400.0,336.6618,336.7416,336.5422,336.7416,400.0
2014-08-12 15:05:00,337.51,338.14,337.51,338.14,700.0,336.602,337.2303,336.602,337.2303,700.0
2014-08-12 15:10:00,338.22,338.34,337.88,338.07,2500.0,337.3101,337.4298,336.971,337.1605,2500.0
2014-08-12 15:15:00,337.78,338.23,337.78,338.22,1400.0,336.8713,337.3201,336.8713,337.3101,1400.0
2014-08-12 15:20:00,337.86,338.08,337.74,337.74,2100.0,336.9511,337.1705,336.8314,336.8314,2100.0
2014-08-12 15:25:00,337.81,338.14,337.7,337.7,1400.0,336.9012,337.2303,336.7915,336.7915,1400.0
2014-08-12 15:30:00,337.66,337.85,337.55,337.72,3900.0,336.7516,336.9411,336.6419,336.8114,3900.0
2014-08-12 15:35:00,337.67,338.51,337.67,338.51,2600.0,336.7616,337.5993,336.7616,337.5993,2600.0
2014-08-12 15:40:00,338.27,338.72,338.27,338.5,5000.0,337.36,337.8088,337.36,337.5893,5000.0
2014-08-12 15:45:00,338.56,338.8,338.31,338.34,6700.0,337.6492,337.8885,337.3999,337.4298,6700.0
2014-08-12 15:50:00,338.33,338.6,337.83,337.88,7800.0,337.4198,337.6891,336.9211,336.971,7800.0
2014-08-12 15:55:00,338.09,338.39,337.98,338.27,8300.0,337.1804,337.4796,337.0707,337.36,8300.0
2014-08-13 09:30:00,339.12,340.29,338.74,339.09,11500.0,338.2077,339.3745,337.8287,338.1778,11500.0
2014-08-13 09:35:00,339.18,340.0,339.09,339.88,4200.0,338.2675,339.0853,338.1778,338.9656,4200.0
2014-08-13 09:40:00,339.9,340.22,339.53,339.78,10400.0,338.9856,339.3047,338.6166,338.8659,10400.0
2014-08-13 09:45:00,339.84,339.84,339.26,339.42,2600.0,338.9257,338.9257,338.3473,338.5069,2600.0
2014-08-13 09:50:00,339.75,339.77,339.07,339.13,2500.0,338.836,338.8559,338.1578,338.2176,2500.0
2014-08-13 09:55:00,339.14,339.14,338.53,338.6,1600.0,338.2276,338.2276,337.6193,337.6891,1600.0
2014-08-13 10:00:00,338.43,339.68,338.22,339.55,4300.0,337.5195,338.7662,337.3101,338.6365,4300.0
2014-08-13 10:05:00,339.54,339.69,339.25,339.56,3500.0,338.6265,338.7761,338.3373,338.6465,3500.0
2014-08-13 10:10:00,339.18,339.76,339.15,339.49,2200.0,338.2675,338.846,338.2376,338.5767,2200.0
2014-08-13 10:15:00,339.27,340.12,339.27,340.12,9800.0,338.3573,339.205,338.3573,339.205,9800.0
2014-08-13 10:20:00,340.07,340.17,339.49,339.6,7900.0,339.1551,339.2549,338.5767,338.6864,7900.0
2014-08-13 10:25:00,339.64,339.86,339.02,339.55,1800.0,338.7263,338.9457,338.1079,338.6365,1800.0
2014-08-13 10:30:00,339.86,340.12,339.61,339.93,14200.0,338.9457,339.205,338.6964,339.0155,14200.0
2014-08-13 10:35:00,339.95,340.18,339.68,339.98,12900.0,339.0354,339.2648,338.7662,339.0654,12900.0
2014-08-13 10:40:00,339.82,340.0,339.75,339.93,5000.0,338.9058,339.0853,338.836,339.0155,5000.0
2014-08-13 10:45:00,339.86,340.18,339.63,339.78,17000.0,338.9457,339.2648,338.7163,338.8659,17000.0
2014-08-13 10:50:00,339.93,340.2,339.67,339.88,37400.0,339.0155,339.2848,338.7562,338.9656,37400.0
2014-08-13 10:55:00,339.89,340.99,339.88,340.56,13800.0,338.9756,340.0726,338.9656,339.6438,13800.0
2014-08-13 11:00:00,340.61,341.75,340.58,341.75,9400.0,339.6937,340.8306,339.6637,340.8306,9400.0
2014-08-13 11:05:00,341.75,341.9,341.17,341.5,6100.0,340.8306,340.9802,340.2522,340.5813,6100.0
2014-08-13 11:10:00,341.5,341.58,341.1,341.1,2300.0,340.5813,340.6611,340.1823,340.1823,2300.0
2014-08-13 11:15:00,341.19,341.31,341.0,341.06,2700.0,340.2721,340.3918,340.0826,340.1425,2700.0
2014-08-13 11:20:00,340.99,341.39,340.99,341.39,600.0,340.0726,340.4716,340.0726,340.4716,600.0
2014-08-13 11:25:00,341.53,341.88,341.5,341.56,1300.0,340.6112,340.9603,340.5813,340.6411,1300.0
2014-08-13 11:30:00,341.53,342.85,341.48,342.71,16600.0,340.6112,341.9276,340.5613,341.788,16600.0
2014-08-13 11:35:00,342.82,343.21,342.54,343.03,6300.0,341.8977,342.2867,341.6185,342.1072,6300.0
2014-08-13 11:40:00,343.2,343.34,342.61,342.68,3700.0,342.2767,342.4163,341.6883,341.7581,3700.0
2014-08-13 11:45:00,343.03,343.73,342.77,343.73,4200.0,342.1072,342.8053,341.8479,342.8053,4200.0
2014-08-13 11:50:00,343.9,344.0,343.13,343.13,6700.0,342.9748,343.0745,342.2069,342.2069,6700.0
2014-08-13 11:55:00,343.16,343.49,341.6,342.04,5200.0,342.2368,342.5659,340.681,341.1198,5200.0
2014-08-13 12:00:00,342.04,342.04,341.91,341.92,500.0,341.1198,341.1198,340.9902,341.0001,500.0
2014-08-13 12:05:00,341.92,342.27,341.64,341.8,2900.0,341.0001,341.3492,340.7209,340.8805,2900.0
2014-08-13 12:10:00,342.0,342.06,341.58,341.59,1300.0,341.0799,341.1398,340.6611,340.671,1300.0
2014-08-13 12:15:00,341.8,341.98,340.8,340.87,6100.0,340.8805,341.06,339.8832,339.953,6100.0
2014-08-13 12:20:00,340.87,341.45,340.79,341.45,1900.0,339.953,340.5314,339.8732,340.5314,1900.0
2014-08-13 12:25:00,341.54,341.77,341.27,341.27,600.0,340.6212,340.8505,340.3519,340.3519,600.0
2014-08-13 12:30:00,341.61,341.61,341.46,341.46,200.0,340.691,340.691,340.5414,340.5414,200.0
2014-08-13 12:35:00,341.46,341.67,341.27,341.55,1700.0,340.5414,340.7508,340.3519,340.6311,1700.0
2014-08-13 12:40:00,341.53,341.69,341.3,341.5,1500.0,340.6112,340.7708,340.3818,340.5813,1500.0
2014-08-13 12:45:00,341.58,341.78,341.43,341.57,4400.0,340.6611,340.8605,340.5115,340.6511,4400.0
2014-08-13 12:50:00,341.71,341.72,341.41,341.43,2900.0,340.7907,340.8007,340.4915,340.5115,2900.0
2014-08-13 12:55:00,341.37,341.37,340.9,340.9,700.0,340.4516,340.4516,339.9829,339.9829,700.0
2014-08-13 13:00:00,340.89,341.43,340.89,341.43,4900.0,339.9729,340.5115,339.9729,340.5115,4900.0
2014-08-13 13:05:00,341.6,341.75,341.45,341.68,7300.0,340.681,340.8306,340.5314,340.7608,7300.0
2014-08-13 13:10:00,341.98,341.98,341.25,341.49,3400.0,341.06,341.06,340.3319,340.5713,3400.0
2014-08-13 13:15:00,341.7,342.0,341.69,342.0,2000.0,340.7807,341.0799,340.7708,341.0799,2000.0
2014-08-13 13:20:00,341.9,342.34,341.9,342.01,4600.0,340.9802,341.419,340.9802,341.0899,4600.0
2014-08-13 13:25:00,342.01,342.11,341.65,341.65,5000.0,341.0899,341.1896,340.7309,340.7309,5000.0
2014-08-13 13:30:00,342.0,342.17,341.54,341.81,9700.0,341.0799,341.2495,340.6212,340.8904,9700.0
2014-08-13 13:35:00,342.02,342.35,342.0,342.27,1400.0,341.0999,341.429,341.0799,341.3492,1400.0
2014-08-13 13:40:00,342.3,342.56,342.04,342.3,2600.0,341.3791,341.6384,341.1198,341.3791,2600.0
2014-08-13 13:45:00,342.33,342.63,342.16,342.63,1600.0,341.409,341.7082,341.2395,341.7082,1600.0
2014-08-13 13:50:00,342.55,342.98,342.52,342.67,3100.0,341.6284,342.0573,341.5985,341.7481,3100.0
2014-08-13 13:55:00,342.91,343.05,342.73,342.75,2400.0,341.9875,342.1271,341.808,341.8279,2400.0
2014-08-13 14:00:00,342.75,343.12,342.75,342.9,3300.0,341.8279,342.1969,341.8279,341.9775,3300.0
2014-08-13 14:05:00,342.92,342.92,342.37,342.37,1600.0,341.9975,341.9975,341.4489,341.4489,1600.0
2014-08-13 14:10:00,342.47,342.62,342.35,342.62,3300.0,341.5487,341.6983,341.429,341.6983,3300.0
2014-08-13 14:15:00,342.5,342.74,342.36,342.39,3300.0,341.5786,341.8179,341.439,341.4689,3300.0
2014-08-13 14:20:00,342.37,342.68,342.07,342.68,2300.0,341.4489,341.7581,341.1497,341.7581,2300.0
2014-08-13 14:25:00,342.4,342.62,342.17,342.17,1800.0,341.4789,341.6983,341.2495,341.2495,1800.0
2014-08-13 14:30:00,342.08,342.29,342.02,342.23,1100.0,341.1597,341.3691,341.0999,341.3093,1100.0
2014-08-13 14:35:00,342.35,342.71,342.22,342.52,3100.0,341.429,341.788,341.2993,341.5985,3100.0
2014-08-13 14:40:00,342.52,342.52,342.26,342.26,500.0,341.5985,341.5985,341.3392,341.3392,500.0
2014-08-13 14:45:00,342.53,342.61,342.18,342.19,1700.0,341.6085,341.6883,341.2594,341.2694,1700.0
2014-08-13 14:50:00,342.34,342.4,342.19,342.35,2000.0,341.419,341.4789,341.2694,341.429,2000.0
2014-08-13 14:55:00,342.23,342.35,342.06,342.09,2300.0,341.3093,341.429,341.1398,341.1697,2300.0
2014-08-13 15:00:00,342.11,342.21,341.82,342.15,6600.0,341.1896,341.2894,340.9004,341.2295,6600.0
2014-08-13 15:05:00,342.04,342.29,341.99,342.1,7400.0,341.1198,341.3691,341.07,341.1797,7400.0
2014-08-13 15:10:00,342.0,342.35,341.99,342.2,8100.0,341.0799,341.429,341.07,341.2794,8100.0
2014-08-13 15:15:00,342.27,342.59,342.04,342.04,6800.0,341.3492,341.6683,341.1198,341.1198,6800.0
2014-08-13 15:20:00,342.23,342.38,342.0,342.31,5700.0,341.3093,341.4589,341.0799,341.3891,5700.0
2014-08-13 15:25:00,342.49,342.89,342.49,342.89,2200.0,341.5686,341.9675,341.5686,341.9675,2200.0
2014-08-13 15:30:00,343.0,343.0,342.53,342.56,4800.0,342.0772,342.0772,341.6085,341.6384,4800.0
2014-08-13 15:35:00,342.65,342.66,342.21,342.25,5100.0,341.7282,341.7382,341.2894,341.3293,5100.0
2014-08-13 15:40:00,342.47,342.99,342.33,342.99,4800.0,341.5487,342.0673,341.409,342.0673,4800.0
2014-08-13 15:45:00,342.89,343.0,342.76,342.89,7000.0,341.9675,342.0772,341.8379,341.9675,7000.0
2014-08-13 15:50:00,343.0,343.31,342.78,342.87,29000.0,342.0772,342.3864,341.8578,341.9476,29000.0
2014-08-13 15:55:00,342.79,343.08,342.63,343.03,25200.0,341.8678,342.157,341.7082,342.1072,25200.0
2014-08-14 09:30:00,342.27,343.98,341.86,343.0,7900.0,341.3492,343.0546,340.9403,342.0772,7900.0
2014-08-14 09:35:00,343.48,344.78,343.45,344.78,4900.0,342.5559,343.8524,342.526,343.8524,4900.0
2014-08-14 09:40:00,344.35,344.6,342.88,343.04,17600.0,343.4236,343.6729,341.9576,342.1171,17600.0
2014-08-14 09:45:00,343.74,344.35,343.37,343.37,3400.0,342.8152,343.4236,342.4462,342.4462,3400.0
2014-08-14 09:50:00,343.78,344.36,343.78,344.32,2900.0,342.8551,343.4336,342.8551,343.3937,2900.0
2014-08-14 09:55:00,344.35,344.92,344.35,344.45,5600.0,343.4236,343.9921,343.4236,343.5233,5600.0
2014-08-14 10:00:00,344.78,344.91,343.04,344.08,7300.0,343.8524,343.9821,342.1171,343.1543,7300.0
2014-08-14 10:05:00,344.45,344.45,343.86,344.35,7700.0,343.5233,343.5233,342.9349,343.4236,7700.0
2014-08-14 10:10:00,344.23,344.34,343.9,344.28,12300.0,343.3039,343.4136,342.9748,343.3538,12300.0
2014-08-14 10:15:00,344.48,344.9,344.37,344.9,2500.0,343.5533,343.9721,343.4436,343.9721,2500.0
2014-08-14 10:20:00,344.92,346.0,344.92,345.99,7900.0,343.9921,345.0692,343.9921,345.0592,7900.0
2014-08-14 10:25:00,345.94,345.98,345.6,345.88,8800.0,345.0093,345.0492,344.6702,344.9495,8800.0
2014-08-14 10:30:00,345.88,346.35,345.8,346.23,10100.0,344.9495,345.4182,344.8697,345.2985,10100.0
2014-08-14 10:35:00,346.14,346.85,346.1,346.39,8900.0,345.2088,345.9169,345.1689,345.4581,8900.0
2014-08-14 10:40:00,346.1,346.5,346.07,346.15,2600.0,345.1689,345.5678,345.139,345.2188,2600.0
2014-08-14 10:45:00,346.3,347.15,346.19,347.06,7500.0,345.3684,346.2161,345.2587,346.1263,7500.0
2014-08-14 10:50:00,347.21,347.99,347.21,347.97,11000.0,346.2759,347.0538,346.2759,347.0339,11000.0
2014-08-14 10:55:00,347.96,348.08,347.85,347.85,15000.0,347.0239,347.1436,346.9142,346.9142,15000.0
2014-08-14 11:00:00,347.98,348.1,347.75,348.0,12500.0,347.0438,347.1635,346.8145,347.0638,12500.0
2014-08-14 11:05:00,347.97,347.97,347.6,347.68,4500.0,347.0339,347.0339,346.6649,346.7446,4500.0
2014-08-14 11:10:00,347.7,347.9,347.6,347.84,4000.0,346.7646,346.9641,346.6649,346.9042,4000.0
2014-08-14 11:15:00,347.77,347.78,347.3,347.45,6000.0,346.8344,346.8444,346.3657,346.5153,6000.0
2014-08-14 11:20:00,347.4,347.73,347.4,347.46,2600.0,346.4654,346.7945,346.4654,346.5252,2600.0
2014-08-14 11:25:00,347.68,347.68,347.23,347.23,4300.0,346.7446,346.7446,346.2959,346.2959,4300.0
2014-08-14 11:30:00,347.37,347.37,346.22,346.41,8700.0,346.4355,346.4355,345.2886,345.4781,8700.0
2014-08-14 11:35:00,346.31,346.48,346.04,346.14,4000.0,345.3783,345.5479,345.1091,345.2088,4000.0
2014-08-14 11:40:00,346.01,346.2,345.9,345.9,2300.0,345.0791,345.2686,344.9694,344.9694,2300.0
2014-08-14 11:45:00,346.05,346.16,345.78,345.89,3900.0,345.119,345.2287,344.8498,344.9595,3900.0
2014-08-14 11:50:00,345.76,346.0,345.74,345.74,2200.0,344.8298,345.0692,344.8099,344.8099,2200.0
2014-08-14 11:55:00,345.7,346.1,345.6,345.95,5700.0,344.77,345.1689,344.6702,345.0193,5700.0
2014-08-14 12:00:00,345.96,345.96,345.65,345.82,6600.0,345.0293,345.0293,344.7201,344.8897,6600.0
2014-08-14 12:05:00,345.82,345.99,345.81,345.9,3000.0,344.8897,345.0592,344.8797,344.9694,3000.0
2014-08-14 12:10:00,345.86,346.66,345.86,346.55,10400.0,344.9295,345.7274,344.9295,345.6177,10400.0
2014-08-14 12:15:00,346.69,346.92,346.69,346.92,3300.0,345.7573,345.9867,345.7573,345.9867,3300.0
2014-08-14 12:20:00,346.8,346.92,346.8,346.8,700.0,345.867,345.9867,345.867,345.867,700.0
2014-08-14 12:25:00,346.8,346.83,346.6,346.76,2600.0,345.867,345.8969,345.6676,345.8271,2600.0
2014-08-14 12:30:00,346.61,346.75,346.44,346.44,1000.0,345.6775,345.8171,345.508,345.508,1000.0
2014-08-14 12:35:00,346.25,346.65,346.25,346.36,1100.0,345.3185,345.7174,345.3185,345.4282,1100.0
2014-08-14 12:40:00,346.68,346.68,346.5,346.61,2900.0,345.7473,345.7473,345.5678,345.6775,2900.0
2014-08-14 12:45:00,346.6,346.65,346.6,346.6,2000.0,345.6676,345.7174,345.6676,345.6676,2000.0
2014-08-14 12:50:00,346.57,346.75,346.57,346.66,1400.0,345.6376,345.8171,345.6376,345.7274,1400.0
2014-08-14 12:55:00,346.65,346.8,346.65,346.8,1000.0,345.7174,345.867,345.7174,345.867,1000.0
2014-08-14 13:00:00,346.75,346.95,346.12,346.6,2400.0,345.8171,346.0166,345.1888,345.6676,2400.0
2014-08-14 13:05:00,346.55,346.55,346.18,346.18,700.0,345.6177,345.6177,345.2487,345.2487,700.0
2014-08-14 13:10:00,346.38,347.06,346.38,346.91,2100.0,345.4481,346.1263,345.4481,345.9767,2100.0
2014-08-14 13:15:00,347.15,347.16,346.81,346.81,1100.0,346.2161,346.226,345.877,345.877,1100.0
2014-08-14 13:20:00,346.71,346.85,346.58,346.7,1200.0,345.7773,345.9169,345.6476,345.7673,1200.0
2014-08-14 13:25:00,346.4,346.4,346.37,346.37,300.0,345.4681,345.4681,345.4382,345.4382,300.0
2014-08-14 13:30:00,346.35,346.35,345.98,346.09,2900.0,345.4182,345.4182,345.0492,345.1589,2900.0
2014-08-14 13:35:00,346.04,346.26,346.04,346.26,1900.0,345.1091,345.3285,345.1091,345.3285,1900.0
2014-08-14 13:40:00,346.02,346.26,345.98,346.06,3300.0,345.0891,345.3285,345.0492,345.129,3300.0
2014-08-14 13:45:00,346.11,346.19,345.97,345.97,1600.0,345.1789,345.2587,345.0392,345.0392,1600.0
2014-08-14 13:50:00,346.07,346.35,346.05,346.35,3400.0,345.139,345.4182,345.119,345.4182,3400.0
2014-08-14 13:55:00,346.17,346.42,346.0,346.42,3100.0,345.2387,345.488,345.0692,345.488,3100.0
2014-08-14 14:00:00,346.42,346.52,346.42,346.43,700.0,345.488,345.5878,345.488,345.498,700.0
2014-08-14 14:05:00,346.5,346.58,346.18,346.55,2800.0,345.5678,345.6476,345.2487,345.6177,2800.0
2014-08-14 14:10:00,346.55,346.71,345.78,346.65,7600.0,345.6177,345.7773,344.8498,345.7174,7600.0
2014-08-14 14:15:00,346.58,346.62,346.31,346.37,2500.0,345.6476,345.6875,345.3783,345.4382,2500.0
2014-08-14 14:20:00,346.49,347.11,346.37,346.98,5800.0,345.5578,346.1762,345.4382,346.0465,5800.0
2014-08-14 14:25:00,347.13,347.13,346.92,346.98,1600.0,346.1961,346.1961,345.9867,346.0465,1600.0
2014-08-14 14:30:00,346.98,347.24,346.81,346.94,6500.0,346.0465,346.3058,345.877,346.0066,6500.0
2014-08-14 14:35:00,347.08,347.25,347.08,347.12,1300.0,346.1463,346.3158,346.1463,346.1862,1300.0
2014-08-14 14:40:00,347.23,347.23,346.86,346.86,1500.0,346.2959,346.2959,345.9269,345.9269,1500.0
2014-08-14 14:45:00,346.95,347.25,346.82,347.18,4600.0,346.0166,346.3158,345.887,346.246,4600.0
2014-08-14 14:50:00,347.04,347.22,347.0,347.21,3200.0,346.1064,346.2859,346.0665,346.2759,3200.0
2014-08-14 14:55:00,347.09,347.48,347.06,347.1,3600.0,346.1562,346.5452,346.1263,346.1662,3600.0
2014-08-14 15:00:00,347.12,347.22,347.1,347.22,900.0,346.1862,346.2859,346.1662,346.2859,900.0
2014-08-14 15:05:00,347.12,347.27,347.05,347.07,1900.0,346.1862,346.3358,346.1163,346.1363,1900.0
2014-08-14 15:10:00,347.05,347.5,347.0,347.5,3700.0,346.1163,346.5651,346.0665,346.5651,3700.0
2014-08-14 15:15:00,347.3,347.59,347.26,347.59,4500.0,346.3657,346.6549,346.3258,346.6549,4500.0
2014-08-14 15:20:00,347.59,347.6,347.39,347.6,1900.0,346.6549,346.6649,346.4554,346.6649,1900.0
2014-08-14 15:25:00,347.5,347.57,347.41,347.41,2400.0,346.5651,346.6349,346.4754,346.4754,2400.0
2014-08-14 15:30:00,347.5,347.85,347.32,347.32,9300.0,346.5651,346.9142,346.3856,346.3856,9300.0
2014-08-14 15:35:00,347.41,347.57,347.32,347.43,5100.0,346.4754,346.6349,346.3856,346.4953,5100.0
2014-08-14 15:40:00,347.47,347.66,347.35,347.42,3800.0,346.5352,346.7247,346.4155,346.4853,3800.0
2014-08-14 15:45:00,347.46,347.46,347.03,347.36,6000.0,346.5252,346.5252,346.0964,346.4255,6000.0
2014-08-14 15:50:00,347.48,347.66,347.36,347.49,6600.0,346.5452,346.7247,346.4255,346.5552,6600.0
2014-08-14 15:55:00,347.49,347.76,347.12,347.73,19000.0,346.5552,346.8244,346.1862,346.7945,19000.0
2014-08-15 09:30:00,348.54,349.98,347.79,349.51,98100.0,347.6023,349.0385,346.8544,348.5697,98100.0
2014-08-15 09:35:00,349.5,351.07,349.5,351.0,23300.0,348.5598,350.1255,348.5598,350.0557,23300.0
2014-08-15 09:40:00,350.8,351.5,350.16,350.16,20200.0,349.8563,350.5544,349.218,349.218,20200.0
2014-08-15 09:45:00,350.16,350.16,348.06,348.36,6100.0,349.218,349.218,347.1236,347.4228,6100.0
2014-08-15 09:50:00,348.6,349.55,348.59,349.13,5600.0,347.6622,348.6096,347.6522,348.1907,5600.0
2014-08-15 09:55:00,348.98,349.2,348.72,348.72,4700.0,348.0412,348.2606,347.7819,347.7819,4700.0
2014-08-15 10:00:00,348.99,349.69,348.99,349.08,5500.0,348.0511,348.7492,348.0511,348.1409,5500.0
2014-08-15 10:05:00,349.02,349.86,349.02,349.52,2800.0,348.081,348.9188,348.081,348.5797,2800.0
2014-08-15 10:10:00,349.46,350.42,349.46,349.93,3700.0,348.5199,349.4773,348.5199,348.9886,3700.0
2014-08-15 10:15:00,349.56,350.01,349.32,350.01,4100.0,348.6196,349.0684,348.3802,349.0684,4100.0
2014-08-15 10:20:00,349.93,350.15,349.23,349.85,5800.0,348.9886,349.208,348.2905,348.9088,5800.0
2014-08-15 10:25:00,350.02,350.07,349.22,349.22,4000.0,349.0784,349.1282,348.2805,348.2805,4000.0
2014-08-15 10:30:00,349.57,349.57,348.83,348.83,3500.0,348.6296,348.6296,347.8916,347.8916,3500.0
2014-08-15 10:35:00,349.05,349.24,348.84,348.84,4400.0,348.111,348.3005,347.9015,347.9015,4400.0
2014-08-15 10:40:00,348.8,348.8,347.45,347.53,14200.0,347.8616,347.8616,346.5153,346.5951,14200.0
2014-08-15 10:45:00,347.1,347.78,346.25,346.32,9000.0,346.1662,346.8444,345.3185,345.3883,9000.0
2014-08-15 10:50:00,346.7,346.7,345.65,345.76,9300.0,345.7673,345.7673,344.7201,344.8298,9300.0
2014-08-15 10:55:00,345.26,346.19,343.87,346.19,16000.0,344.3312,345.2587,342.9449,345.2587,16000.0
2014-08-15 11:00:00,345.74,346.54,345.35,346.25,5500.0,344.8099,345.6077,344.4209,345.3185,5500.0
2014-08-15 11:05:00,346.4,347.0,345.9,346.7,5400.0,345.4681,346.0665,344.9694,345.7673,5400.0
2014-08-15 11:10:00,346.7,347.05,346.45,347.05,3400.0,345.7673,346.1163,345.518,346.1163,3400.0
2014-08-15 11:15:00,347.19,347.69,347.19,347.49,1400.0,346.256,346.7546,346.256,346.5552,1400.0
2014-08-15 11:20:00,347.4,347.4,346.58,347.0,5400.0,346.4654,346.4654,345.6476,346.0665,5400.0
2014-08-15 11:25:00,346.82,346.99,346.31,346.99,2700.0,345.887,346.0565,345.3783,346.0565,2700.0
2014-08-15 11:30:00,346.7,346.99,345.55,345.55,4200.0,345.7673,346.0565,344.6204,344.6204,4200.0
2014-08-15 11:35:00,345.5,345.7,345.0,345.46,4700.0,344.5705,344.77,344.0719,344.5306,4700.0
2014-08-15 11:40:00,345.65,345.98,345.48,345.51,5900.0,344.7201,345.0492,344.5506,344.5805,5900.0
2014-08-15 11:45:00,345.94,346.24,345.7,345.91,3600.0,345.0093,345.3085,344.77,344.9794,3600.0
2014-08-15 11:50:00,346.13,346.13,344.0,344.42,5600.0,345.1988,345.1988,343.0745,343.4934,5600.0
2014-08-15 11:55:00,344.16,344.77,343.85,344.61,4900.0,343.2341,343.8425,342.925,343.6829,4900.0
2014-08-15 12:00:00,344.38,344.58,343.94,344.58,1100.0,343.4535,343.653,343.0147,343.653,1100.0
2014-08-15 12:05:00,344.89,345.61,344.75,345.45,2000.0,343.9622,344.6802,343.8225,344.5206,2000.0
2014-08-15 12:10:00,345.41,345.6,345.41,345.6,700.0,344.4808,344.6702,344.4808,344.6702,700.0
2014-08-15 12:15:00,345.59,345.59,344.63,345.0,1300.0,344.6603,344.6603,343.7029,344.0719,1300.0
2014-08-15 12:20:00,344.84,344.84,344.44,344.71,1400.0,343.9123,343.9123,343.5134,343.7826,1400.0
2014-08-15 12:25:00,344.98,345.29,344.86,345.15,1500.0,344.0519,344.3611,343.9322,344.2215,1500.0
2014-08-15 12:30:00,345.1,345.65,345.1,345.24,1100.0,344.1716,344.7201,344.1716,344.3112,1100.0
2014-08-15 12:35:00,345.39,345.78,345.39,345.45,1200.0,344.4608,344.8498,344.4608,344.5206,1200.0
2014-08-15 12:40:00,345.89,346.44,345.89,346.34,700.0,344.9595,345.508,344.9595,345.4083,700.0
2014-08-15 12:45:00,346.36,346.36,345.75,346.01,1200.0,345.4282,345.4282,344.8198,345.0791,1200.0
2014-08-15 12:50:00,345.7,346.21,345.7,345.72,1000.0,344.77,345.2786,344.77,344.7899,1000.0
2014-08-15 12:55:00,345.92,346.16,345.72,345.97,1100.0,344.9894,345.2287,344.7899,345.0392,1100.0
2014-08-15 13:00:00,345.74,345.96,345.44,345.61,1400.0,344.8099,345.0293,344.5107,344.6802,1400.0
2014-08-15 13:05:00,345.76,346.3,345.48,345.71,2300.0,344.8298,345.3684,344.5506,344.7799,2300.0
2014-08-15 13:10:00,345.75,346.29,345.75,346.28,700.0,344.8198,345.3584,344.8198,345.3484,700.0
2014-08-15 13:15:00,346.12,346.62,346.02,346.23,2700.0,345.1888,345.6875,345.0891,345.2985,2700.0
2014-08-15 13:20:00,346.08,346.28,345.98,345.98,400.0,345.149,345.3484,345.0492,345.0492,400.0
2014-08-15 13:25:00,346.39,346.69,346.38,346.67,1400.0,345.4581,345.7573,345.4481,345.7374,1400.0
2014-08-15 13:30:00,346.65,346.78,346.59,346.78,700.0,345.7174,345.8471,345.6576,345.8471,700.0
2014-08-15 13:35:00,346.6,346.62,346.29,346.31,2200.0,345.6676,345.6875,345.3584,345.3783,2200.0
2014-08-15 13:40:00,346.44,346.74,346.43,346.74,500.0,345.508,345.8072,345.498,345.8072,500.0
2014-08-15 13:45:00,346.45,346.8,346.42,346.65,1800.0,345.518,345.867,345.488,345.7174,1800.0
2014-08-15 13:50:00,346.55,346.73,346.11,346.15,1000.0,345.6177,345.7972,345.1789,345.2188,1000.0
2014-08-15 13:55:00,345.93,346.2,345.93,346.09,500.0,344.9994,345.2686,344.9994,345.1589,500.0
2014-08-15 14:00:00,346.29,346.57,345.91,346.53,7700.0,345.3584,345.6376,344.9794,345.5977,7700.0
2014-08-15 14:05:00,346.57,346.57,346.21,346.39,3000.0,345.6376,345.6376,345.2786,345.4581,3000.0
2014-08-15 14:10:00,346.49,346.8,346.23,346.55,1900.0,345.5578,345.867,345.2985,345.6177,1900.0
2014-08-15 14:15:00,346.49,346.82,346.49,346.5,800.0,345.5578,345.887,345.5578,345.5678,800.0
2014-08-15 14:20:00,346.71,347.21,346.56,347.05,4900.0,345.7773,346.2759,345.6277,346.1163,4900.0
2014-08-15 14:25:00,347.45,348.61,347.45,348.61,8700.0,346.5153,347.6721,346.5153,347.6721,8700.0
2014-08-15 14:30:00,348.5,348.5,347.84,347.84,3100.0,347.5624,347.5624,346.9042,346.9042,3100.0
2014-08-15 14:35:00,348.02,348.4,347.99,348.38,2600.0,347.0837,347.4627,347.0538,347.4428,2600.0
2014-08-15 14:40:00,348.37,348.8,348.37,348.68,2800.0,347.4328,347.8616,347.4328,347.742,2800.0
2014-08-15 14:45:00,348.51,348.76,348.35,348.35,11200.0,347.5724,347.8217,347.4128,347.4128,11200.0
2014-08-15 14:50:00,348.58,348.58,348.1,348.15,1300.0,347.6422,347.6422,347.1635,347.2134,1300.0
2014-08-15 14:55:00,348.15,348.31,348.11,348.21,1300.0,347.2134,347.373,347.1735,347.2732,1300.0
2014-08-15 15:00:00,348.19,348.19,347.68,347.68,1600.0,347.2533,347.2533,346.7446,346.7446,1600.0
2014-08-15 15:05:00,347.95,348.07,347.75,348.07,900.0,347.0139,347.1336,346.8145,347.1336,900.0
2014-08-15 15:10:00,348.33,348.33,348.05,348.05,1200.0,347.3929,347.3929,347.1137,347.1137,1200.0
2014-08-15 15:15:00,348.17,348.24,347.61,347.83,11800.0,347.2333,347.3031,346.6748,346.8942,11800.0
2014-08-15 15:20:00,347.8,347.88,347.54,347.78,2400.0,346.8643,346.9441,346.605,346.8444,2400.0
2014-08-15 15:25:00,348.05,348.27,347.92,348.27,600.0,347.1137,347.3331,346.984,347.3331,600.0
2014-08-15 15:30:00,347.87,348.38,347.77,348.18,3700.0,346.9341,347.4428,346.8344,347.2433,3700.0
2014-08-15 15:35:00,348.0,348.71,348.0,348.23,3600.0,347.0638,347.7719,347.0638,347.2932,3600.0
2014-08-15 15:40:00,348.22,348.54,348.22,348.53,2400.0,347.2832,347.6023,347.2832,347.5924,2400.0
2014-08-15 15:45:00,348.36,348.48,348.17,348.27,4700.0,347.4228,347.5425,347.2333,347.3331,4700.0
2014-08-15 15:50:00,348.39,349.0,348.3,349.0,7000.0,347.4527,348.0611,347.363,348.0611,7000.0
2014-08-15 15:55:00,349.0,349.0,348.54,348.68,12100.0,348.0611,348.0611,347.6023,347.742,12100.0
2014-08-18 09:30:00,350.8,351.37,350.28,351.13,12100.0,349.8563,350.4247,349.3377,350.1854,12100.0
2014-08-18 09:35:00,351.13,353.05,350.9,351.6,21800.0,350.1854,352.1002,349.956,350.6541,21800.0
2014-08-18 09:40:00,351.5,351.83,350.77,351.0,5800.0,350.5544,350.8835,349.8263,350.0557,5800.0
2014-08-18 09:45:00,351.52,351.52,349.07,349.3,5600.0,350.5743,350.5743,348.1309,348.3603,5600.0
2014-08-18 09:50:00,349.73,351.59,349.72,351.12,10700.0,348.7891,350.6441,348.7792,350.1754,10700.0
2014-08-18 09:55:00,351.43,351.48,350.7,351.32,12600.0,350.4846,350.5344,349.7565,350.3749,12600.0
2014-08-18 10:00:00,351.11,351.25,349.81,350.68,7600.0,350.1654,350.305,348.8689,349.7366,7600.0
2014-08-18 10:05:00,351.01,351.29,350.72,351.21,2300.0,350.0657,350.3449,349.7765,350.2652,2300.0
2014-08-18 10:10:00,350.86,351.5,350.86,351.2,6600.0,349.9161,350.5544,349.9161,350.2552,6600.0
2014-08-18 10:15:00,351.2,351.25,350.78,350.98,7600.0,350.2552,350.305,349.8363,350.0358,7600.0
2014-08-18 10:20:00,351.0,351.25,350.85,350.85,9700.0,350.0557,350.305,349.9061,349.9061,9700.0
2014-08-18 10:25:00,351.02,351.08,349.74,349.74,4500.0,350.0757,350.1355,348.7991,348.7991,4500.0
2014-08-18 10:30:00,349.6,350.23,349.37,349.37,7800.0,348.6595,349.2878,348.4301,348.4301,7800.0
2014-08-18 10:35:00,349.7,350.54,349.7,350.37,5900.0,348.7592,349.597,348.7592,349.4274,5900.0
2014-08-18 10:40:00,350.4,350.78,350.19,350.74,10800.0,349.4573,349.8363,349.2479,349.7964,10800.0
2014-08-18 10:45:00,350.73,351.27,350.7,351.22,12600.0,349.7864,350.325,349.7565,350.2751,12600.0
2014-08-18 10:50:00,351.09,351.23,350.82,350.93,3900.0,350.1455,350.2851,349.8762,349.9859,3900.0
2014-08-18 10:55:00,350.91,351.5,350.91,350.94,10200.0,349.966,350.5544,349.966,349.9959,10200.0
2014-08-18 11:00:00,350.98,351.0,350.49,350.69,3900.0,350.0358,350.0557,349.5471,349.7466,3900.0
2014-08-18 11:05:00,350.49,350.49,350.21,350.21,1800.0,349.5471,349.5471,349.2678,349.2678,1800.0
2014-08-18 11:10:00,350.47,350.47,349.75,349.75,2600.0,349.5271,349.5271,348.8091,348.8091,2600.0
2014-08-18 11:15:00,350.05,350.5,349.7,350.1,6400.0,349.1083,349.5571,348.7592,349.1581,6400.0
2014-08-18 11:20:00,350.0,350.31,349.83,350.31,400.0,349.0584,349.3676,348.8889,349.3676,400.0
2014-08-18 11:25:00,350.1,350.1,350.1,350.1,100.0,349.1581,349.1581,349.1581,349.1581,100.0
2014-08-18 11:30:00,350.23,350.47,349.78,349.84,1900.0,349.2878,349.5271,348.839,348.8988,1900.0
2014-08-18 11:35:00,349.88,350.53,349.8,350.38,2200.0,348.9387,349.587,348.8589,349.4374,2200.0
2014-08-18 11:40:00,350.49,350.72,350.35,350.36,2400.0,349.5471,349.7765,349.4075,349.4174,2400.0
2014-08-18 11:45:00,350.46,350.66,350.04,350.09,5900.0,349.5172,349.7166,349.0983,349.1482,5900.0
2014-08-18 11:50:00,350.07,353.0,349.72,350.24,12500.0,349.1282,352.0503,348.7792,349.2978,12500.0
2014-08-18 11:55:00,350.44,350.53,350.33,350.43,1800.0,349.4972,349.587,349.3875,349.4872,1800.0
2014-08-18 12:00:00,350.32,350.71,350.32,350.36,5000.0,349.3775,349.7665,349.3775,349.4174,5000.0
2014-08-18 12:05:00,350.51,350.71,350.45,350.68,4100.0,349.567,349.7665,349.5072,349.7366,4100.0
2014-08-18 12:10:00,350.46,350.68,350.42,350.49,4100.0,349.5172,349.7366,349.4773,349.5471,4100.0
2014-08-18 12:15:00,350.71,350.71,350.42,350.71,2200.0,349.7665,349.7665,349.4773,349.7665,2200.0
2014-08-18 12:20:00,350.71,350.93,350.71,350.73,2400.0,349.7665,349.9859,349.7665,349.7864,2400.0
2014-08-18 12:25:00,350.84,350.84,350.7,350.74,2900.0,349.8961,349.8961,349.7565,349.7964,2900.0
2014-08-18 12:30:00,350.73,350.84,350.68,350.77,2300.0,349.7864,349.8961,349.7366,349.8263,2300.0
2014-08-18 12:35:00,350.85,351.25,350.85,350.94,4800.0,349.9061,350.305,349.9061,349.9959,4800.0
2014-08-18 12:40:00,350.88,350.94,350.63,350.83,600.0,349.936,349.9959,349.6867,349.8862,600.0
2014-08-18 12:45:00,350.64,350.64,350.37,350.49,1000.0,349.6967,349.6967,349.4274,349.5471,1000.0
2014-08-18 12:50:00,350.46,350.49,350.46,350.49,200.0,349.5172,349.5471,349.5172,349.5471,200.0
2014-08-18 12:55:00,350.6,350.6,350.2,350.2,1000.0,349.6568,349.6568,349.2579,349.2579,1000.0
2014-08-18 13:00:00,350.24,350.41,350.01,350.41,2700.0,349.2978,349.4673,349.0684,349.4673,2700.0
2014-08-18 13:05:00,350.04,350.35,349.85,350.18,2400.0,349.0983,349.4075,348.9088,349.2379,2400.0
2014-08-18 13:10:00,350.28,350.5,350.28,350.31,800.0,349.3377,349.5571,349.3377,349.3676,800.0
2014-08-18 13:15:00,350.31,350.53,350.01,350.51,4600.0,349.3676,349.587,349.0684,349.567,4600.0
2014-08-18 13:20:00,350.38,350.77,350.27,350.77,1000.0,349.4374,349.8263,349.3277,349.8263,1000.0
2014-08-18 13:25:00,350.9,350.9,350.31,350.31,1200.0,349.956,349.956,349.3676,349.3676,1200.0
2014-08-18 13:30:00,350.9,351.0,350.75,350.76,1600.0,349.956,350.0557,349.8064,349.8164,1600.0
2014-08-18 13:35:00,351.01,351.01,350.59,350.97,2000.0,350.0657,350.0657,349.6468,350.0258,2000.0
2014-08-18 13:40:00,350.75,351.07,350.71,350.71,1300.0,349.8064,350.1255,349.7665,349.7665,1300.0
2014-08-18 13:45:00,350.71,351.01,350.71,351.01,200.0,349.7665,350.0657,349.7665,350.0657,200.0
2014-08-18 13:50:00,350.72,351.0,350.44,350.44,1400.0,349.7765,350.0557,349.4972,349.4972,1400.0
2014-08-18 13:55:00,350.5,350.67,350.35,350.35,1400.0,349.5571,349.7266,349.4075,349.4075,1400.0
2014-08-18 14:00:00,350.36,350.66,350.36,350.63,1300.0,349.4174,349.7166,349.4174,349.6867,1300.0
2014-08-18 14:05:00,350.5,350.94,350.5,350.53,3900.0,349.5571,349.9959,349.5571,349.587,3900.0
2014-08-18 14:10:00,350.82,350.89,350.27,350.27,8200.0,349.8762,349.946,349.3277,349.3277,8200.0
2014-08-18 14:15:00,350.06,350.48,350.05,350.06,700.0,349.1182,349.5371,349.1083,349.1182,700.0
2014-08-18 14:20:00,350.24,350.24,349.94,349.98,900.0,349.2978,349.2978,348.9986,349.0385,900.0
2014-08-18 14:25:00,350.05,350.91,350.05,350.65,4300.0,349.1083,349.966,349.1083,349.7067,4300.0
2014-08-18 14:30:00,350.77,350.77,350.21,350.21,900.0,349.8263,349.8263,349.2678,349.2678,900.0
2014-08-18 14:35:00,350.11,350.22,349.88,350.0,1400.0,349.1681,349.2778,348.9387,349.0584,1400.0
2014-08-18 14:40:00,349.96,350.14,349.7,350.14,1800.0,349.0185,349.198,348.7592,349.198,1800.0
2014-08-18 14:45:00,349.87,350.11,349.86,350.11,1400.0,348.9288,349.1681,348.9188,349.1681,1400.0
2014-08-18 14:50:00,350.17,350.42,350.02,350.02,900.0,349.2279,349.4773,349.0784,349.0784,900.0
2014-08-18 14:55:00,350.29,350.33,349.99,349.99,800.0,349.3476,349.3875,349.0484,349.0484,800.0
2014-08-18 15:00:00,350.06,350.06,349.94,349.94,700.0,349.1182,349.1182,348.9986,348.9986,700.0
2014-08-18 15:05:00,350.03,350.2,349.96,350.2,2100.0,349.0883,349.2579,349.0185,349.2579,2100.0
2014-08-18 15:10:00,350.32,350.4,350.09,350.17,600.0,349.3775,349.4573,349.1482,349.2279,600.0
2014-08-18 15:15:00,350.39,350.44,349.8,349.89,2600.0,349.4474,349.4972,348.8589,348.9487,2600.0
2014-08-18 15:20:00,349.96,349.98,349.69,349.69,900.0,349.0185,349.0385,348.7492,348.7492,900.0
2014-08-18 15:25:00,349.69,349.75,349.5,349.57,2100.0,348.7492,348.8091,348.5598,348.6296,2100.0
2014-08-18 15:30:00,349.4,349.47,349.26,349.26,1200.0,348.46,348.5298,348.3204,348.3204,1200.0
2014-08-18 15:35:00,349.41,349.97,349.27,349.97,3900.0,348.47,349.0285,348.3304,349.0285,3900.0
2014-08-18 15:40:00,349.84,349.84,349.37,349.39,2800.0,348.8988,348.8988,348.4301,348.45,2800.0
2014-08-18 15:45:00,349.55,350.03,349.46,349.58,6000.0,348.6096,349.0883,348.5199,348.6395,6000.0
2014-08-18 15:50:00,349.86,350.15,349.43,349.45,9700.0,348.9188,349.208,348.4899,348.5099,9700.0
2014-08-18 15:55:00,349.56,349.58,349.12,349.36,19700.0,348.6196,348.6395,348.1808,348.4201,19700.0
2014-08-19 09:30:00,349.94,351.42,349.94,350.48,15900.0,348.9986,350.4746,348.9986,349.5371,15900.0
2014-08-19 09:35:00,349.93,350.8,349.33,350.19,5000.0,348.9886,349.8563,348.3902,349.2479,5000.0
2014-08-19 09:40:00,349.84,349.92,348.21,349.92,5100.0,348.8988,348.9786,347.2732,348.9786,5100.0
2014-08-19 09:45:00,349.91,349.91,348.04,348.55,6200.0,348.9686,348.9686,347.1037,347.6123,6200.0
2014-08-19 09:50:00,348.74,349.26,348.46,349.23,1200.0,347.8018,348.3204,347.5225,348.2905,1200.0
2014-08-19 09:55:00,349.7,349.83,349.0,349.0,2600.0,348.7592,348.8889,348.0611,348.0611,2600.0
2014-08-19 10:00:00,348.88,349.54,348.17,348.31,5000.0,347.9414,348.5996,347.2333,347.373,5000.0
2014-08-19 10:05:00,348.24,348.24,347.35,347.35,4800.0,347.3031,347.3031,346.4155,346.4155,4800.0
2014-08-19 10:10:00,347.36,348.2,347.09,347.86,3200.0,346.4255,347.2632,346.1562,346.9242,3200.0
2014-08-19 10:15:00,347.86,348.16,347.71,347.71,3200.0,346.9242,347.2234,346.7746,346.7746,3200.0
2014-08-19 10:20:00,347.51,347.57,347.0,347.02,13300.0,346.5751,346.6349,346.0665,346.0864,13300.0
2014-08-19 10:25:00,347.25,347.25,345.24,345.24,6200.0,346.3158,346.3158,344.3112,344.3112,6200.0
2014-08-19 10:30:00,345.64,346.94,345.64,346.35,7400.0,344.7101,346.0066,344.7101,345.4182,7400.0
2014-08-19 10:35:00,346.35,347.55,346.35,347.55,5600.0,345.4182,346.615,345.4182,346.615,5600.0
2014-08-19 10:40:00,347.34,347.65,346.84,346.85,1400.0,346.4056,346.7147,345.9069,345.9169,1400.0
2014-08-19 10:45:00,346.86,346.87,346.41,346.73,6400.0,345.9269,345.9368,345.4781,345.7972,6400.0
2014-08-19 10:50:00,346.67,346.67,345.84,346.26,2500.0,345.7374,345.7374,344.9096,345.3285,2500.0
2014-08-19 10:55:00,346.08,346.4,345.8,346.4,4800.0,345.149,345.4681,344.8697,345.4681,4800.0
2014-08-19 11:00:00,346.49,346.54,345.88,345.88,2600.0,345.5578,345.6077,344.9495,344.9495,2600.0
2014-08-19 11:05:00,345.89,346.26,345.79,346.01,2000.0,344.9595,345.3285,344.8597,345.0791,2000.0
2014-08-19 11:10:00,346.02,346.52,345.92,346.46,1900.0,345.0891,345.5878,344.9894,345.5279,1900.0
2014-08-19 11:15:00,346.4,347.0,346.39,347.0,1800.0,345.4681,346.0665,345.4581,346.0665,1800.0
2014-08-19 11:20:00,347.02,347.27,346.99,347.19,600.0,346.0864,346.3358,346.0565,346.256,600.0
2014-08-19 11:25:00,347.09,347.7,346.98,347.67,4400.0,346.1562,346.7646,346.0465,346.7347,4400.0
2014-08-19 11:30:00,347.53,347.89,346.45,346.72,4500.0,346.5951,346.9541,345.518,345.7872,4500.0
2014-08-19 11:35:00,347.0,347.16,346.17,346.29,5300.0,346.0665,346.226,345.2387,345.3584,5300.0
2014-08-19 11:40:00,346.67,346.72,346.31,346.52,2400.0,345.7374,345.7872,345.3783,345.5878,2400.0
2014-08-19 11:45:00,346.76,346.99,346.24,346.24,4000.0,345.8271,346.0565,345.3085,345.3085,4000.0
2014-08-19 11:50:00,346.29,346.49,345.64,345.64,5900.0,345.3584,345.5578,344.7101,344.7101,5900.0
2014-08-19 11:55:00,345.92,346.24,345.6,345.71,3200.0,344.9894,345.3085,344.6702,344.7799,3200.0
2014-08-19 12:00:00,345.6,345.68,345.31,345.31,3400.0,344.6702,344.75,344.381,344.381,3400.0
2014-08-19 12:05:00,345.58,345.71,345.09,345.71,4800.0,344.6503,344.7799,344.1616,344.7799,4800.0
2014-08-19 12:10:00,345.9,346.15,345.71,346.12,1700.0,344.9694,345.2188,344.7799,345.1888,1700.0
2014-08-19 12:15:00,346.41,346.41,346.0,346.25,2800.0,345.4781,345.4781,345.0692,345.3185,2800.0
2014-08-19 12:20:00,346.28,346.5,346.18,346.46,1500.0,345.3484,345.5678,345.2487,345.5279,1500.0
2014-08-19 12:25:00,346.61,346.97,346.6,346.97,1200.0,345.6775,346.0366,345.6676,346.0366,1200.0
2014-08-19 12:30:00,346.64,346.67,346.36,346.54,2200.0,345.7074,345.7374,345.4282,345.6077,2200.0
2014-08-19 12:35:00,346.68,346.76,346.45,346.45,2200.0,345.7473,345.8271,345.518,345.518,2200.0
2014-08-19 12:40:00,346.47,346.78,346.47,346.58,300.0,345.5379,345.8471,345.5379,345.6476,300.0
2014-08-19 12:45:00,346.56,346.57,346.29,346.29,2600.0,345.6277,345.6376,345.3584,345.3584,2600.0
2014-08-19 12:50:00,346.31,346.75,346.13,346.47,3000.0,345.3783,345.8171,345.1988,345.5379,3000.0
2014-08-19 12:55:00,346.72,346.81,346.3,346.3,9200.0,345.7872,345.877,345.3684,345.3684,9200.0
2014-08-19 13:00:00,346.45,346.67,346.32,346.59,2500.0,345.518,345.7374,345.3883,345.6576,2500.0
2014-08-19 13:05:00,346.55,346.8,346.4,346.8,2300.0,345.6177,345.867,345.4681,345.867,2300.0
2014-08-19 13:10:00,346.64,346.72,346.48,346.62,2900.0,345.7074,345.7872,345.5479,345.6875,2900.0
2014-08-19 13:15:00,346.63,347.03,346.62,347.0,3400.0,345.6975,346.0964,345.6875,346.0665,3400.0
2014-08-19 13:20:00,347.17,347.21,346.91,347.21,500.0,346.236,346.2759,345.9767,346.2759,500.0
2014-08-19 13:25:00,347.02,347.26,346.62,346.62,1900.0,346.0864,346.3258,345.6875,345.6875,1900.0
2014-08-19 13:30:00,346.61,346.96,346.59,346.65,900.0,345.6775,346.0266,345.6576,345.7174,900.0
2014-08-19 13:35:00,346.54,346.93,346.54,346.79,800.0,345.6077,345.9967,345.6077,345.857,800.0
2014-08-19 13:40:00,346.83,347.93,346.78,347.73,15100.0,345.8969,346.994,345.8471,346.7945,15100.0
2014-08-19 13:45:00,347.88,348.1,347.72,347.84,2400.0,346.9441,347.1635,346.7845,346.9042,2400.0
2014-08-19 13:50:00,347.96,348.09,347.73,347.92,1400.0,347.0239,347.1535,346.7945,346.984,1400.0
2014-08-19 13:55:00,347.88,347.91,347.54,347.54,900.0,346.9441,346.974,346.605,346.605,900.0
2014-08-19 14:00:00,347.88,347.88,347.51,347.53,1200.0,346.9441,346.9441,346.5751,346.5951,1200.0
2014-08-19 14:05:00,347.54,347.64,347.36,347.36,2100.0,346.605,346.7048,346.4255,346.4255,2100.0
2014-08-19 14:10:00,347.53,347.74,347.29,347.67,3600.0,346.5951,346.8045,346.3557,346.7347,3600.0
2014-08-19 14:15:00,347.5,347.79,347.35,347.35,1100.0,346.5651,346.8544,346.4155,346.4155,1100.0
2014-08-19 14:20:00,347.26,347.91,347.26,347.91,1600.0,346.3258,346.974,346.3258,346.974,1600.0
2014-08-19 14:25:00,347.72,348.2,347.72,347.9,2200.0,346.7845,347.2632,346.7845,346.9641,2200.0
2014-08-19 14:30:00,347.81,348.02,347.79,347.79,800.0,346.8743,347.0837,346.8544,346.8544,800.0
2014-08-19 14:35:00,347.73,347.79,347.51,347.59,500.0,346.7945,346.8544,346.5751,346.6549,500.0
2014-08-19 14:40:00,347.68,347.93,347.4,347.54,2000.0,346.7446,346.994,346.4654,346.605,2000.0
2014-08-19 14:45:00,347.61,348.2,347.61,348.2,2900.0,346.6748,347.2632,346.6748,347.2632,2900.0
2014-08-19 14:50:00,348.01,348.42,347.9,347.9,1700.0,347.0738,347.4827,346.9641,346.9641,1700.0
2014-08-19 14:55:00,348.13,348.17,347.67,347.94,1100.0,347.1934,347.2333,346.7347,347.0039,1100.0
2014-08-19 15:00:00,348.05,348.48,347.82,348.12,4400.0,347.1137,347.5425,346.8843,347.1835,4400.0
2014-08-19 15:05:00,348.06,348.22,347.65,347.9,2700.0,347.1236,347.2832,346.7147,346.9641,2700.0
2014-08-19 15:10:00,347.79,348.02,347.61,347.61,1700.0,346.8544,347.0837,346.6748,346.6748,1700.0
2014-08-19 15:15:00,347.94,348.15,347.67,347.73,2600.0,347.0039,347.2134,346.7347,346.7945,2600.0
2014-08-19 15:20:00,347.83,347.83,347.24,347.24,4800.0,346.8942,346.8942,346.3058,346.3058,4800.0
2014-08-19 15:25:00,347.24,347.82,347.24,347.66,4100.0,346.3058,346.8843,346.3058,346.7247,4100.0
2014-08-19 15:30:00,347.42,347.55,347.08,347.08,4400.0,346.4853,346.615,346.1463,346.1463,4400.0
2014-08-19 15:35:00,347.17,347.23,346.98,347.19,6900.0,346.236,346.2959,346.0465,346.256,6900.0
2014-08-19 15:40:00,347.16,347.27,347.01,347.01,4100.0,346.226,346.3358,346.0765,346.0765,4100.0
2014-08-19 15:45:00,347.0,347.17,346.82,346.92,4400.0,346.0665,346.236,345.887,345.9867,4400.0
2014-08-19 15:50:00,347.12,347.12,346.9,347.01,6500.0,346.1862,346.1862,345.9667,346.0765,6500.0
2014-08-19 15:55:00,347.07,347.11,346.25,346.59,25900.0,346.1363,346.1762,345.3185,345.6576,25900.0
2014-08-20 09:30:00,345.22,347.66,345.22,346.38,9200.0,344.2913,346.7247,344.2913,345.4481,9200.0
2014-08-20 09:35:00,346.03,346.03,345.92,346.0,1400.0,345.0991,345.0991,344.9894,345.0692,1400.0
2014-08-20 09:40:00,346.8,347.89,346.8,347.5,5000.0,345.867,346.9541,345.867,346.5651,5000.0
2014-08-20 09:45:00,347.5,348.21,347.21,348.0,4300.0,346.5651,347.2732,346.2759,347.0638,4300.0
2014-08-20 09:50:00,348.08,348.63,347.67,348.26,10100.0,347.1436,347.6921,346.7347,347.3231,10100.0
2014-08-20 09:55:00,348.4,348.66,347.94,348.41,5400.0,347.4627,347.722,347.0039,347.4727,5400.0
2014-08-20 10:00:00,348.11,348.35,347.49,347.49,1100.0,347.1735,347.4128,346.5552,346.5552,1100.0
2014-08-20 10:05:00,347.74,348.5,347.74,348.1,1900.0,346.8045,347.5624,346.8045,347.1635,1900.0
2014-08-20 10:10:00,348.1,348.15,347.75,348.01,1500.0,347.1635,347.2134,346.8145,347.0738,1500.0
2014-08-20 10:15:00,347.91,348.36,347.91,347.92,1600.0,346.974,347.4228,346.974,346.984,1600.0
2014-08-20 10:20:00,348.36,348.85,348.36,348.71,1900.0,347.4228,347.9115,347.4228,347.7719,1900.0
2014-08-20 10:25:00,348.85,349.38,348.83,348.83,10100.0,347.9115,348.4401,347.8916,347.8916,10100.0
2014-08-20 10:30:00,348.92,348.96,347.23,347.23,3900.0,347.9813,348.0212,346.2959,346.2959,3900.0
2014-08-20 10:35:00,347.34,347.95,346.63,346.76,4300.0,346.4056,347.0139,345.6975,345.8271,4300.0
2014-08-20 10:40:00,346.75,347.1,346.53,346.85,2300.0,345.8171,346.1662,345.5977,345.9169,2300.0
2014-08-20 10:45:00,346.99,347.25,346.83,347.25,2200.0,346.0565,346.3158,345.8969,346.3158,2200.0
2014-08-20 10:50:00,347.08,347.89,347.08,347.43,2100.0,346.1463,346.9541,346.1463,346.4953,2100.0
2014-08-20 10:55:00,347.65,347.65,346.5,346.5,5200.0,346.7147,346.7147,345.5678,345.5678,5200.0
2014-08-20 11:00:00,346.5,346.86,346.01,346.01,3900.0,345.5678,345.9269,345.0791,345.0791,3900.0
2014-08-20 11:05:00,346.44,346.84,346.13,346.13,3100.0,345.508,345.9069,345.1988,345.1988,3100.0
2014-08-20 11:10:00,346.13,346.75,346.08,346.5,3800.0,345.1988,345.8171,345.149,345.5678,3800.0
2014-08-20 11:15:00,346.71,346.9,346.28,346.65,3200.0,345.7773,345.9667,345.3484,345.7174,3200.0
2014-08-20 11:20:00,346.57,346.57,346.34,346.41,1000.0,345.6376,345.6376,345.4083,345.4781,1000.0
2014-08-20 11:25:00,346.43,346.43,346.28,346.28,200.0,345.498,345.498,345.3484,345.3484,200.0
2014-08-20 11:30:00,346.23,346.36,345.8,346.11,4500.0,345.2985,345.4282,344.8697,345.1789,4500.0
2014-08-20 11:35:00,345.81,346.22,345.81,345.98,1300.0,344.8797,345.2886,344.8797,345.0492,1300.0
2014-08-20 11:40:00,346.2,346.54,346.01,346.54,2300.0,345.2686,345.6077,345.0791,345.6077,2300.0
2014-08-20 11:45:00,346.67,346.69,346.39,346.69,1700.0,345.7374,345.7573,345.4581,345.7573,1700.0
2014-08-20 11:50:00,346.62,346.63,346.34,346.54,1700.0,345.6875,345.6975,345.4083,345.6077,1700.0
2014-08-20 11:55:00,346.68,347.0,346.53,346.6,3900.0,345.7473,346.0665,345.5977,345.6676,3900.0
2014-08-20 12:00:00,346.61,347.22,346.24,346.85,6800.0,345.6775,346.2859,345.3085,345.9169,6800.0
2014-08-20 12:05:00,346.83,347.4,346.83,347.4,2400.0,345.8969,346.4654,345.8969,346.4654,2400.0
2014-08-20 12:10:00,347.49,347.69,347.48,347.61,1600.0,346.5552,346.7546,346.5452,346.6748,1600.0
2014-08-20 12:15:00,347.81,347.92,347.45,347.45,2100.0,346.8743,346.984,346.5153,346.5153,2100.0
2014-08-20 12:20:00,347.38,347.57,347.38,347.45,2100.0,346.4455,346.6349,346.4455,346.5153,2100.0
2014-08-20 12:25:00,347.51,347.51,347.32,347.44,900.0,346.5751,346.5751,346.3856,346.5053,900.0
2014-08-20 12:30:00,347.17,347.37,347.17,347.31,1000.0,346.236,346.4355,346.236,346.3756,1000.0
2014-08-20 12:35:00,347.25,347.5,347.16,347.16,900.0,346.3158,346.5651,346.226,346.226,900.0
2014-08-20 12:40:00,347.37,347.4,347.18,347.18,900.0,346.4355,346.4654,346.246,346.246,900.0
2014-08-20 12:45:00,347.4,347.5,347.35,347.35,800.0,346.4654,346.5651,346.4155,346.4155,800.0
2014-08-20 12:50:00,347.33,347.33,346.88,346.88,2600.0,346.3956,346.3956,345.9468,345.9468,2600.0
2014-08-20 12:55:00,347.15,347.53,346.98,347.53,2100.0,346.2161,346.5951,346.0465,346.5951,2100.0
2014-08-20 13:00:00,347.55,347.72,347.37,347.67,2400.0,346.615,346.7845,346.4355,346.7347,2400.0
2014-08-20 13:05:00,347.73,347.9,347.73,347.79,500.0,346.7945,346.9641,346.7945,346.8544,500.0
2014-08-20 13:10:00,347.69,347.69,347.34,347.62,1900.0,346.7546,346.7546,346.4056,346.6848,1900.0
2014-08-20 13:15:00,347.34,347.53,347.05,347.3,4100.0,346.4056,346.5951,346.1163,346.3657,4100.0
2014-08-20 13:20:00,347.37,347.78,347.2,347.2,2200.0,346.4355,346.8444,346.2659,346.2659,2200.0
2014-08-20 13:25:00,347.07,347.35,346.88,346.88,2200.0,346.1363,346.4155,345.9468,345.9468,2200.0
2014-08-20 13:30:00,346.75,346.87,346.58,346.58,900.0,345.8171,345.9368,345.6476,345.6476,900.0
2014-08-20 13:35:00,346.82,346.83,346.21,346.65,2300.0,345.887,345.8969,345.2786,345.7174,2300.0
2014-08-20 13:40:00,346.69,347.1,346.68,346.75,2400.0,345.7573,346.1662,345.7473,345.8171,2400.0
2014-08-20 13:45:00,346.69,346.7,346.31,346.41,2400.0,345.7573,345.7673,345.3783,345.4781,2400.0
2014-08-20 13:50:00,346.24,346.5,346.0,346.32,1600.0,345.3085,345.5678,345.0692,345.3883,1600.0
2014-08-20 13:55:00,346.08,346.08,345.86,345.87,1800.0,345.149,345.149,344.9295,344.9395,1800.0
2014-08-20 14:00:00,345.99,345.99,344.43,344.43,7500.0,345.0592,345.0592,343.5034,343.5034,7500.0
2014-08-20 14:05:00,344.43,345.69,344.09,345.52,4000.0,343.5034,344.76,343.1643,344.5905,4000.0
2014-08-20 14:10:00,345.49,345.83,344.82,344.85,2800.0,344.5605,344.8996,343.8923,343.9223,2800.0
2014-08-20 14:15:00,344.7,345.08,344.58,344.99,900.0,343.7727,344.1516,343.653,344.0619,900.0
2014-08-20 14:20:00,345.17,346.03,345.17,345.8,3000.0,344.2414,345.0991,344.2414,344.8697,3000.0
2014-08-20 14:25:00,345.74,345.9,345.7,345.82,700.0,344.8099,344.9694,344.77,344.8897,700.0
2014-08-20 14:30:00,345.95,346.12,345.46,345.46,3800.0,345.0193,345.1888,344.5306,344.5306,3800.0
2014-08-20 14:35:00,345.44,345.94,345.28,345.28,1700.0,344.5107,345.0093,344.3511,344.3511,1700.0
2014-08-20 14:40:00,345.16,345.16,344.8,344.89,3200.0,344.2314,344.2314,343.8724,343.9622,3200.0
2014-08-20 14:45:00,344.74,345.6,344.72,345.6,2900.0,343.8126,344.6702,343.7926,344.6702,2900.0
2014-08-20 14:50:00,345.6,345.8,345.23,345.8,3700.0,344.6702,344.8697,344.3012,344.8697,3700.0
2014-08-20 14:55:00,345.55,345.57,345.28,345.57,1300.0,344.6204,344.6403,344.3511,344.6403,1300.0
2014-08-20 15:00:00,345.55,346.05,345.53,346.05,2700.0,344.6204,345.119,344.6004,345.119,2700.0
2014-08-20 15:05:00,346.11,346.57,346.11,346.4,1600.0,345.1789,345.6376,345.1789,345.4681,1600.0
2014-08-20 15:10:00,346.41,347.0,346.27,346.5,4300.0,345.4781,346.0665,345.3384,345.5678,4300.0
2014-08-20 15:15:00,346.49,346.54,346.26,346.28,1000.0,345.5578,345.6077,345.3285,345.3484,1000.0
2014-08-20 15:20:00,346.51,346.57,345.82,345.82,3600.0,345.5778,345.6376,344.8897,344.8897,3600.0
2014-08-20 15:25:00,346.04,346.34,346.02,346.13,3000.0,345.1091,345.4083,345.0891,345.1988,3000.0
2014-08-20 15:30:00,346.26,346.31,346.08,346.27,900.0,345.3285,345.3783,345.149,345.3384,900.0
2014-08-20 15:35:00,346.3,346.49,346.18,346.18,3700.0,345.3684,345.5578,345.2487,345.2487,3700.0
2014-08-20 15:40:00,346.11,346.28,346.09,346.09,5300.0,345.1789,345.3484,345.1589,345.1589,5300.0
2014-08-20 15:45:00,346.18,346.18,345.72,346.18,4900.0,345.2487,345.2487,344.7899,345.2487,4900.0
2014-08-20 15:50:00,346.24,346.24,345.63,345.69,7500.0,345.3085,345.3085,344.7002,344.76,7500.0
2014-08-20 15:55:00,345.81,345.81,344.97,345.27,13500.0,344.8797,344.8797,344.0419,344.3411,13500.0
2014-08-21 09:30:00,347.0,347.0,346.74,346.97,3900.0,346.0665,346.0665,345.8072,346.0366,3900.0
2014-08-21 09:35:00,346.49,346.86,346.29,346.29,300.0,345.5578,345.9269,345.3584,345.3584,300.0
2014-08-21 09:40:00,346.0,346.46,345.8,346.25,1200.0,345.0692,345.5279,344.8697,345.3185,1200.0
2014-08-21 09:45:00,346.51,346.52,345.36,345.65,2100.0,345.5778,345.5878,344.4309,344.7201,2100.0
2014-08-21 09:50:00,345.8,346.57,345.34,346.19,7800.0,344.8697,345.6376,344.4109,345.2587,7800.0
2014-08-21 09:55:00,346.05,346.36,345.86,346.21,2300.0,345.119,345.4282,344.9295,345.2786,2300.0
2014-08-21 10:00:00,346.03,346.03,344.48,345.43,4300.0,345.0991,345.0991,343.5533,344.5007,4300.0
2014-08-21 10:05:00,344.79,344.8,343.73,344.59,4200.0,343.8624,343.8724,342.8053,343.663,4200.0
2014-08-21 10:10:00,344.55,345.0,344.34,344.69,3700.0,343.6231,344.0719,343.4136,343.7627,3700.0
2014-08-21 10:15:00,344.79,345.0,344.3,344.77,1700.0,343.8624,344.0719,343.3737,343.8425,1700.0
2014-08-21 10:20:00,344.95,344.95,344.45,344.62,1800.0,344.022,344.022,343.5233,343.6929,1800.0
2014-08-21 10:25:00,344.98,345.0,344.19,344.28,8200.0,344.0519,344.0719,343.264,343.3538,8200.0
2014-08-21 10:30:00,344.9,345.18,344.69,344.94,2400.0,343.9721,344.2514,343.7627,344.012,2400.0
2014-08-21 10:35:00,345.19,345.21,344.88,344.88,1800.0,344.2613,344.2813,343.9522,343.9522,1800.0
2014-08-21 10:40:00,345.0,345.0,344.31,344.37,600.0,344.0719,344.0719,343.3837,343.4436,600.0
2014-08-21 10:45:00,344.73,344.73,344.05,344.06,1600.0,343.8026,343.8026,343.1244,343.1344,1600.0
2014-08-21 10:50:00,344.27,344.5,343.97,343.97,4500.0,343.3438,343.5732,343.0446,343.0446,4500.0
2014-08-21 10:55:00,344.08,344.43,343.88,344.43,2100.0,343.1543,343.5034,342.9549,343.5034,2100.0
2014-08-21 11:00:00,344.08,344.16,343.9,343.9,800.0,343.1543,343.2341,342.9748,342.9748,800.0
2014-08-21 11:05:00,344.03,344.03,343.95,343.98,1000.0,343.1045,343.1045,343.0247,343.0546,1000.0
2014-08-21 11:10:00,343.89,344.35,343.89,344.11,2400.0,342.9648,343.4236,342.9648,343.1843,2400.0
2014-08-21 11:15:00,344.2,344.34,343.62,343.62,1900.0,343.274,343.4136,342.6956,342.6956,1900.0
2014-08-21 11:20:00,344.19,344.19,343.21,343.41,2800.0,343.264,343.264,342.2867,342.4861,2800.0
2014-08-21 11:25:00,343.53,343.83,343.25,343.25,1600.0,342.6058,342.905,342.3266,342.3266,1600.0
2014-08-21 11:30:00,343.52,343.87,343.5,343.5,1800.0,342.5958,342.9449,342.5759,342.5759,1800.0
2014-08-21 11:35:00,343.85,343.85,343.34,343.34,1900.0,342.925,342.925,342.4163,342.4163,1900.0
2014-08-21 11:40:00,343.36,343.74,343.36,343.71,3600.0,342.4363,342.8152,342.4363,342.7853,3600.0
2014-08-21 11:45:00,343.74,343.74,342.74,342.74,4800.0,342.8152,342.8152,341.8179,341.8179,4800.0
2014-08-21 11:50:00,342.87,343.27,342.85,343.27,1700.0,341.9476,342.3465,341.9276,342.3465,1700.0
2014-08-21 11:55:00,343.44,343.5,343.13,343.48,1500.0,342.5161,342.5759,342.2069,342.5559,1500.0
2014-08-21 12:00:00,343.49,343.71,343.49,343.58,1900.0,342.5659,342.7853,342.5659,342.6557,1900.0
2014-08-21 12:05:00,343.42,343.43,342.77,343.27,5500.0,342.4961,342.5061,341.8479,342.3465,5500.0
2014-08-21 12:10:00,343.25,343.59,343.25,343.59,1600.0,342.3266,342.6657,342.3266,342.6657,1600.0
2014-08-21 12:15:00,343.69,343.74,343.49,343.49,1300.0,342.7654,342.8152,342.5659,342.5659,1300.0
2014-08-21 12:20:00,343.7,343.7,343.7,343.7,100.0,342.7754,342.7754,342.7754,342.7754,100.0
2014-08-21 12:25:00,343.5,343.79,343.38,343.79,1700.0,342.5759,342.8651,342.4562,342.8651,1700.0
2014-08-21 12:30:00,343.52,343.87,343.51,343.51,800.0,342.5958,342.9449,342.5859,342.5859,800.0
2014-08-21 12:35:00,343.32,343.83,343.32,343.77,1200.0,342.3964,342.905,342.3964,342.8452,1200.0
2014-08-21 12:40:00,343.77,343.84,343.52,343.84,1900.0,342.8452,342.915,342.5958,342.915,1900.0
2014-08-21 12:45:00,343.71,344.0,343.5,343.5,3800.0,342.7853,343.0745,342.5759,342.5759,3800.0
2014-08-21 12:50:00,343.55,343.71,343.45,343.45,500.0,342.6258,342.7853,342.526,342.526,500.0
2014-08-21 12:55:00,343.5,344.36,343.5,344.07,4400.0,342.5759,343.4336,342.5759,343.1444,4400.0
2014-08-21 13:00:00,344.07,344.07,343.81,344.0,2400.0,343.1444,343.1444,342.8851,343.0745,2400.0
2014-08-21 13:05:00,344.0,344.0,343.84,343.86,7600.0,343.0745,343.0745,342.915,342.9349,7600.0
2014-08-21 13:10:00,343.8,344.0,343.62,343.82,3800.0,342.8751,343.0745,342.6956,342.895,3800.0
2014-08-21 13:15:00,343.8,344.0,343.67,343.83,4100.0,342.8751,343.0745,342.7454,342.905,4100.0
2014-08-21 13:20:00,343.96,344.0,343.62,343.63,4000.0,343.0347,343.0745,342.6956,342.7055,4000.0
2014-08-21 13:25:00,343.6,344.0,343.43,343.43,1400.0,342.6756,343.0745,342.5061,342.5061,1400.0
2014-08-21 13:30:00,343.53,343.53,343.31,343.31,800.0,342.6058,342.6058,342.3864,342.3864,800.0
2014-08-21 13:35:00,342.91,343.02,342.73,342.95,1800.0,341.9875,342.0972,341.808,342.0274,1800.0
2014-08-21 13:40:00,342.95,343.08,342.95,343.02,700.0,342.0274,342.157,342.0274,342.0972,700.0
2014-08-21 13:45:00,343.36,343.36,343.21,343.25,400.0,342.4363,342.4363,342.2867,342.3266,400.0
2014-08-21 13:50:00,343.21,343.21,342.68,342.68,5100.0,342.2867,342.2867,341.7581,341.7581,5100.0
2014-08-21 13:55:00,342.67,342.67,342.23,342.23,1200.0,341.7481,341.7481,341.3093,341.3093,1200.0
2014-08-21 14:00:00,342.21,342.39,341.57,341.6,2500.0,341.2894,341.4689,340.6511,340.681,2500.0
2014-08-21 14:05:00,341.61,342.02,341.61,342.02,1400.0,340.691,341.0999,340.691,341.0999,1400.0
2014-08-21 14:10:00,341.93,342.38,341.93,342.0,800.0,341.0101,341.4589,341.0101,341.0799,800.0
2014-08-21 14:15:00,342.02,342.07,341.6,341.6,1600.0,341.0999,341.1497,340.681,340.681,1600.0
2014-08-21 14:20:00,341.85,341.94,341.62,341.88,1700.0,340.9303,341.0201,340.701,340.9603,1700.0
2014-08-21 14:25:00,341.8,342.05,341.74,341.83,2300.0,340.8805,341.1298,340.8206,340.9104,2300.0
2014-08-21 14:30:00,341.94,342.22,341.86,342.22,600.0,341.0201,341.2993,340.9403,341.2993,600.0
2014-08-21 14:35:00,342.0,342.36,342.0,342.07,4100.0,341.0799,341.439,341.0799,341.1497,4100.0
2014-08-21 14:40:00,342.05,342.38,341.93,341.95,1300.0,341.1298,341.4589,341.0101,341.0301,1300.0
2014-08-21 14:45:00,342.2,342.33,342.2,342.33,500.0,341.2794,341.409,341.2794,341.409,500.0
2014-08-21 14:50:00,342.48,342.57,342.17,342.41,1100.0,341.5586,341.6484,341.2495,341.4888,1100.0
2014-08-21 14:55:00,342.59,342.7,342.48,342.7,1200.0,341.6683,341.778,341.5586,341.778,1200.0
2014-08-21 15:00:00,342.65,342.67,342.27,342.38,5900.0,341.7282,341.7481,341.3492,341.4589,5900.0
2014-08-21 15:05:00,342.35,342.58,342.0,342.26,2400.0,341.429,341.6584,341.0799,341.3392,2400.0
2014-08-21 15:10:00,341.99,342.24,341.81,341.89,4100.0,341.07,341.3193,340.8904,340.9702,4100.0
2014-08-21 15:15:00,341.76,342.01,341.11,341.31,7100.0,340.8406,341.0899,340.1923,340.3918,7100.0
2014-08-21 15:20:00,341.33,341.5,341.13,341.49,5800.0,340.4117,340.5813,340.2123,340.5713,5800.0
2014-08-21 15:25:00,341.54,341.56,341.29,341.29,1700.0,340.6212,340.6411,340.3718,340.3718,1700.0
2014-08-21 15:30:00,341.24,341.59,341.23,341.51,2900.0,340.322,340.671,340.312,340.5912,2900.0
2014-08-21 15:35:00,341.45,341.75,341.45,341.5,3700.0,340.5314,340.8306,340.5314,340.5813,3700.0
2014-08-21 15:40:00,341.72,342.14,341.52,342.02,8000.0,340.8007,341.2196,340.6012,341.0999,8000.0
2014-08-21 15:45:00,342.24,342.46,341.96,342.03,4800.0,341.3193,341.5387,341.04,341.1098,4800.0
2014-08-21 15:50:00,341.84,342.1,341.63,341.86,10000.0,340.9204,341.1797,340.7109,340.9403,10000.0
2014-08-21 15:55:00,341.86,341.86,341.4,341.63,16900.0,340.9403,340.9403,340.4815,340.7109,16900.0
2014-08-22 09:30:00,341.96,344.7,341.96,343.92,14500.0,341.04,343.7727,341.04,342.9948,14500.0
2014-08-22 09:35:00,343.24,343.63,341.02,341.77,5400.0,342.3166,342.7055,340.1026,340.8505,5400.0
2014-08-22 09:40:00,341.3,341.3,340.45,340.58,8500.0,340.3818,340.3818,339.5341,339.6637,8500.0
2014-08-22 09:45:00,340.58,340.92,340.18,340.29,4800.0,339.6637,340.0028,339.2648,339.3745,4800.0
2014-08-22 09:50:00,340.3,340.41,339.25,339.83,5400.0,339.3845,339.4942,338.3373,338.9158,5400.0
2014-08-22 09:55:00,339.84,341.54,339.84,341.54,4500.0,338.9257,340.6212,338.9257,340.6212,4500.0
2014-08-22 10:00:00,341.9,341.9,339.84,341.01,12700.0,340.9802,340.9802,338.9257,340.0926,12700.0
2014-08-22 10:05:00,341.21,342.68,341.19,342.68,4300.0,340.2921,341.7581,340.2721,341.7581,4300.0
2014-08-22 10:10:00,342.77,343.07,342.51,343.07,900.0,341.8479,342.1471,341.5886,342.1471,900.0
2014-08-22 10:15:00,343.1,343.67,342.66,342.67,6600.0,342.177,342.7454,341.7382,341.7481,6600.0
2014-08-22 10:20:00,342.98,343.01,342.17,342.3,2800.0,342.0573,342.0872,341.2495,341.3791,2800.0
2014-08-22 10:25:00,342.86,343.64,342.65,342.78,7100.0,341.9376,342.7155,341.7282,341.8578,7100.0
2014-08-22 10:30:00,343.48,343.51,342.78,342.91,2900.0,342.5559,342.5859,341.8578,341.9875,2900.0
2014-08-22 10:35:00,342.76,342.84,341.64,341.81,4200.0,341.8379,341.9177,340.7209,340.8904,4200.0
2014-08-22 10:40:00,341.84,342.17,341.0,341.89,5300.0,340.9204,341.2495,340.0826,340.9702,5300.0
2014-08-22 10:45:00,341.74,341.75,340.4,340.78,6200.0,340.8206,340.8306,339.4842,339.8632,6200.0
2014-08-22 10:50:00,341.01,341.44,341.01,341.25,300.0,340.0926,340.5214,340.0926,340.3319,300.0
2014-08-22 10:55:00,340.94,340.94,339.55,339.55,4800.0,340.0228,340.0228,338.6365,338.6365,4800.0
2014-08-22 11:00:00,339.58,340.44,339.1,340.44,5200.0,338.6664,339.5241,338.1877,339.5241,5200.0
2014-08-22 11:05:00,340.74,341.53,340.23,341.53,3100.0,339.8233,340.6112,339.3147,340.6112,3100.0
2014-08-22 11:10:00,341.36,341.84,341.11,341.84,2700.0,340.4417,340.9204,340.1923,340.9204,2700.0
2014-08-22 11:15:00,341.97,341.97,341.81,341.81,300.0,341.05,341.05,340.8904,340.8904,300.0
2014-08-22 11:20:00,342.0,342.0,341.28,341.4,2900.0,341.0799,341.0799,340.3619,340.4815,2900.0
2014-08-22 11:25:00,340.98,341.24,340.9,340.9,1400.0,340.0627,340.322,339.9829,339.9829,1400.0
2014-08-22 11:30:00,341.1,341.25,340.92,340.94,2500.0,340.1823,340.3319,340.0028,340.0228,2500.0
2014-08-22 11:35:00,340.98,341.51,340.98,341.14,1800.0,340.0627,340.5912,340.0627,340.2222,1800.0
2014-08-22 11:40:00,341.16,341.51,340.81,340.81,2200.0,340.2422,340.5912,339.8931,339.8931,2200.0
2014-08-22 11:45:00,340.8,341.05,340.26,341.05,3200.0,339.8832,340.1325,339.3446,340.1325,3200.0
2014-08-22 11:50:00,341.24,341.27,340.91,341.1,6800.0,340.322,340.3519,339.9929,340.1823,6800.0
2014-08-22 11:55:00,341.27,341.27,340.86,341.17,2700.0,340.3519,340.3519,339.943,340.2522,2700.0
2014-08-22 12:00:00,341.3,342.0,341.3,341.97,2100.0,340.3818,341.0799,340.3818,341.05,2100.0
2014-08-22 12:05:00,341.98,341.98,341.21,341.32,3100.0,341.06,341.06,340.2921,340.4018,3100.0
2014-08-22 12:10:00,341.21,341.74,341.21,341.74,800.0,340.2921,340.8206,340.2921,340.8206,800.0
2014-08-22 12:15:00,341.75,342.0,341.75,342.0,1100.0,340.8306,341.0799,340.8306,341.0799,1100.0
2014-08-22 12:20:00,342.0,342.33,341.88,342.08,3700.0,341.0799,341.409,340.9603,341.1597,3700.0
2014-08-22 12:25:00,342.4,342.69,342.24,342.26,5500.0,341.4789,341.7681,341.3193,341.3392,5500.0
2014-08-22 12:30:00,342.54,342.82,342.21,342.63,2600.0,341.6185,341.8977,341.2894,341.7082,2600.0
2014-08-22 12:35:00,342.55,342.55,342.14,342.14,1200.0,341.6284,341.6284,341.2196,341.2196,1200.0
2014-08-22 12:40:00,342.06,342.32,342.03,342.06,900.0,341.1398,341.3991,341.1098,341.1398,900.0
2014-08-22 12:45:00,342.36,342.57,342.36,342.5,1800.0,341.439,341.6484,341.439,341.5786,1800.0
2014-08-22 12:50:00,342.41,342.61,342.38,342.61,1800.0,341.4888,341.6883,341.4589,341.6883,1800.0
2014-08-22 12:55:00,342.45,342.62,342.25,342.52,2600.0,341.5287,341.6983,341.3293,341.5985,2600.0
2014-08-22 13:00:00,342.16,342.47,342.05,342.1,1100.0,341.2395,341.5487,341.1298,341.1797,1100.0
2014-08-22 13:05:00,341.93,341.95,341.67,341.95,1300.0,341.0101,341.0301,340.7508,341.0301,1300.0
2014-08-22 13:10:00,342.09,342.13,342.09,342.13,200.0,341.1697,341.2096,341.1697,341.2096,200.0
2014-08-22 13:15:00,342.17,342.26,342.11,342.11,4500.0,341.2495,341.3392,341.1896,341.1896,4500.0
2014-08-22 13:20:00,342.29,342.29,341.97,342.09,300.0,341.3691,341.3691,341.05,341.1697,300.0
2014-08-22 13:25:00,341.8,342.39,341.8,342.35,1100.0,340.8805,341.4689,340.8805,341.429,1100.0
2014-08-22 13:30:00,342.47,342.74,342.3,342.3,2900.0,341.5487,341.8179,341.3791,341.3791,2900.0
2014-08-22 13:35:00,342.53,342.72,342.41,342.72,3500.0,341.6085,341.798,341.4888,341.798,3500.0
2014-08-22 13:40:00,342.55,342.75,342.4,342.56,3000.0,341.6284,341.8279,341.4789,341.6384,3000.0
2014-08-22 13:45:00,342.55,342.57,342.0,342.29,2600.0,341.6284,341.6484,341.0799,341.3691,2600.0
2014-08-22 13:50:00,342.27,342.5,341.85,342.5,1400.0,341.3492,341.5786,340.9303,341.5786,1400.0
2014-08-22 13:55:00,342.51,342.58,342.11,342.32,1900.0,341.5886,341.6584,341.1896,341.3991,1900.0
2014-08-22 14:00:00,342.27,342.34,342.07,342.27,1400.0,341.3492,341.419,341.1497,341.3492,1400.0
2014-08-22 14:05:00,342.08,342.08,341.71,341.79,1000.0,341.1597,341.1597,340.7907,340.8705,1000.0
2014-08-22 14:10:00,341.65,342.19,341.65,342.01,1800.0,340.7309,341.2694,340.7309,341.0899,1800.0
2014-08-22 14:15:00,341.91,342.24,341.76,341.76,2400.0,340.9902,341.3193,340.8406,340.8406,2400.0
2014-08-22 14:20:00,341.86,341.91,341.5,341.88,2700.0,340.9403,340.9902,340.5813,340.9603,2700.0
2014-08-22 14:25:00,341.78,342.11,341.78,341.91,2500.0,340.8605,341.1896,340.8605,340.9902,2500.0
2014-08-22 14:30:00,341.66,341.75,341.13,341.75,4800.0,340.7408,340.8306,340.2123,340.8306,4800.0
2014-08-22 14:35:00,341.79,341.82,341.12,341.12,2700.0,340.8705,340.9004,340.2023,340.2023,2700.0
2014-08-22 14:40:00,341.31,341.63,341.22,341.63,1900.0,340.3918,340.7109,340.302,340.7109,1900.0
2014-08-22 14:45:00,341.59,341.59,341.27,341.45,600.0,340.671,340.671,340.3519,340.5314,600.0
2014-08-22 14:50:00,341.3,342.05,341.3,341.68,2700.0,340.3818,341.1298,340.3818,340.7608,2700.0
2014-08-22 14:55:00,341.49,341.86,341.49,341.73,3300.0,340.5713,340.9403,340.5713,340.8107,3300.0
2014-08-22 15:00:00,341.82,342.05,341.79,341.82,4900.0,340.9004,341.1298,340.8705,340.9004,4900.0
2014-08-22 15:05:00,341.81,342.25,341.79,342.25,2100.0,340.8904,341.3293,340.8705,341.3293,2100.0
2014-08-22 15:10:00,342.0,342.0,341.53,341.79,2300.0,341.0799,341.0799,340.6112,340.8705,2300.0
2014-08-22 15:15:00,341.79,341.92,341.65,341.72,1900.0,340.8705,341.0001,340.7309,340.8007,1900.0
2014-08-22 15:20:00,341.78,341.78,341.33,341.33,3300.0,340.8605,340.8605,340.4117,340.4117,3300.0
2014-08-22 15:25:00,341.31,341.45,340.9,340.99,2800.0,340.3918,340.5314,339.9829,340.0726,2800.0
2014-08-22 15:30:00,340.88,341.35,340.71,341.29,7300.0,339.9629,340.4317,339.7934,340.3718,7300.0
2014-08-22 15:35:00,341.24,341.85,341.18,341.73,9500.0,340.322,340.9303,340.2621,340.8107,9500.0
2014-08-22 15:40:00,341.84,341.84,341.14,341.47,5600.0,340.9204,340.9204,340.2222,340.5514,5600.0
2014-08-22 15:45:00,341.35,341.36,340.82,341.15,8200.0,340.4317,340.4417,339.9031,340.2322,8200.0
2014-08-22 15:50:00,341.0,341.23,340.83,340.97,14600.0,340.0826,340.312,339.9131,340.0527,14600.0
2014-08-22 15:55:00,340.86,341.15,340.5,340.73,23200.0,339.943,340.2322,339.584,339.8133,23200.0
2014-08-25 09:30:00,347.94,347.94,342.22,344.28,9000.0,347.0039,347.0039,341.2993,343.3538,9000.0
2014-08-25 09:35:00,343.95,346.34,343.95,345.78,17600.0,343.0247,345.4083,343.0247,344.8498,17600.0
2014-08-25 09:40:00,345.4,345.84,344.72,345.29,8200.0,344.4708,344.9096,343.7926,344.3611,8200.0
2014-08-25 09:45:00,345.34,346.99,345.34,346.95,15500.0,344.4109,346.0565,344.4109,346.0166,15500.0
2014-08-25 09:50:00,346.95,348.48,346.95,348.1,9300.0,346.0166,347.5425,346.0166,347.1635,9300.0
2014-08-25 09:55:00,348.03,348.3,347.51,347.62,3900.0,347.0937,347.363,346.5751,346.6848,3900.0
2014-08-25 10:00:00,347.85,348.69,347.48,347.66,14300.0,346.9142,347.7519,346.5452,346.7247,14300.0
2014-08-25 10:05:00,348.12,348.58,347.65,348.16,17300.0,347.1835,347.6422,346.7147,347.2234,17300.0
2014-08-25 10:10:00,348.3,348.88,348.08,348.15,9000.0,347.363,347.9414,347.1436,347.2134,9000.0
2014-08-25 10:15:00,348.35,348.75,348.19,348.75,3200.0,347.4128,347.8118,347.2533,347.8118,3200.0
2014-08-25 10:20:00,348.38,349.25,348.38,349.02,11500.0,347.4428,348.3104,347.4428,348.081,11500.0
2014-08-25 10:25:00,349.17,349.17,348.26,348.95,6000.0,348.2306,348.2306,347.3231,348.0112,6000.0
2014-08-25 10:30:00,348.75,349.18,348.75,349.07,1000.0,347.8118,348.2406,347.8118,348.1309,1000.0
2014-08-25 10:35:00,349.2,349.2,348.88,348.98,6100.0,348.2606,348.2606,347.9414,348.0412,6100.0
2014-08-25 10:40:00,348.98,349.12,348.7,348.7,2100.0,348.0412,348.1808,347.7619,347.7619,2100.0
2014-08-25 10:45:00,349.02,349.46,349.02,349.46,1800.0,348.081,348.5199,348.081,348.5199,1800.0
2014-08-25 10:50:00,349.38,349.5,349.23,349.49,4200.0,348.4401,348.5598,348.2905,348.5498,4200.0
2014-08-25 10:55:00,349.48,349.5,348.74,348.76,5900.0,348.5398,348.5598,347.8018,347.8217,5900.0
2014-08-25 11:00:00,348.74,349.08,348.45,348.89,8300.0,347.8018,348.1409,347.5126,347.9514,8300.0
2014-08-25 11:05:00,348.81,348.81,348.15,348.33,6000.0,347.8716,347.8716,347.2134,347.3929,6000.0
2014-08-25 11:10:00,348.31,348.65,348.24,348.24,3000.0,347.373,347.712,347.3031,347.3031,3000.0
2014-08-25 11:15:00,348.53,348.53,348.19,348.46,700.0,347.5924,347.5924,347.2533,347.5225,700.0
2014-08-25 11:20:00,348.33,348.89,348.33,348.89,1600.0,347.3929,347.9514,347.3929,347.9514,1600.0
2014-08-25 11:25:00,348.68,349.41,348.68,349.24,1300.0,347.742,348.47,347.742,348.3005,1300.0
2014-08-25 11:30:00,349.24,349.4,349.11,349.25,1200.0,348.3005,348.46,348.1708,348.3104,1200.0
2014-08-25 11:35:00,349.13,349.18,348.77,349.01,2400.0,348.1907,348.2406,347.8317,348.0711,2400.0
2014-08-25 11:40:00,348.76,348.86,348.19,348.63,3000.0,347.8217,347.9215,347.2533,347.6921,3000.0
2014-08-25 11:45:00,348.85,348.92,348.67,348.82,1700.0,347.9115,347.9813,347.732,347.8816,1700.0
2014-08-25 11:50:00,348.65,349.31,348.62,349.03,4900.0,347.712,348.3703,347.6821,348.091,4900.0
2014-08-25 11:55:00,349.06,349.49,349.06,349.31,4600.0,348.1209,348.5498,348.1209,348.3703,4600.0
2014-08-25 12:00:00,349.24,349.34,348.88,348.88,1700.0,348.3005,348.4002,347.9414,347.9414,1700.0
2014-08-25 12:05:00,348.81,348.81,348.23,348.23,1500.0,347.8716,347.8716,347.2932,347.2932,1500.0
2014-08-25 12:10:00,348.38,348.6,348.02,348.12,3600.0,347.4428,347.6622,347.0837,347.1835,3600.0
2014-08-25 12:15:00,348.01,348.04,347.2,347.27,3500.0,347.0738,347.1037,346.2659,346.3358,3500.0
2014-08-25 12:20:00,347.62,348.13,347.62,347.67,2100.0,346.6848,347.1934,346.6848,346.7347,2100.0
2014-08-25 12:25:00,347.68,347.86,346.86,347.7,7200.0,346.7446,346.9242,345.9269,346.7646,7200.0
2014-08-25 12:30:00,347.77,347.77,347.06,347.3,4000.0,346.8344,346.8344,346.1263,346.3657,4000.0
2014-08-25 12:35:00,347.1,347.33,346.56,346.58,2700.0,346.1662,346.3956,345.6277,345.6476,2700.0
2014-08-25 12:40:00,346.86,347.13,346.86,347.13,700.0,345.9269,346.1961,345.9269,346.1961,700.0
2014-08-25 12:45:00,346.9,347.24,346.87,347.24,800.0,345.9667,346.3058,345.9368,346.3058,800.0
2014-08-25 12:50:00,347.14,347.42,346.37,346.37,2200.0,346.2061,346.4853,345.4382,345.4382,2200.0
2014-08-25 12:55:00,346.7,346.99,346.49,346.57,4700.0,345.7673,346.0565,345.5578,345.6376,4700.0
2014-08-25 13:00:00,346.33,346.67,346.06,346.36,1100.0,345.3983,345.7374,345.129,345.4282,1100.0
2014-08-25 13:05:00,346.3,346.3,345.64,345.64,2700.0,345.3684,345.3684,344.7101,344.7101,2700.0
2014-08-25 13:10:00,345.78,346.54,345.78,346.54,1500.0,344.8498,345.6077,344.8498,345.6077,1500.0
2014-08-25 13:15:00,346.45,346.71,346.37,346.56,1000.0,345.518,345.7773,345.4382,345.6277,1000.0
2014-08-25 13:20:00,346.56,346.86,346.56,346.74,900.0,345.6277,345.9269,345.6277,345.8072,900.0
2014-08-25 13:25:00,347.1,347.59,347.1,347.44,1500.0,346.1662,346.6549,346.1662,346.5053,1500.0
2014-08-25 13:30:00,347.41,347.7,347.36,347.65,6400.0,346.4754,346.7646,346.4255,346.7147,6400.0
2014-08-25 13:35:00,347.83,348.14,347.83,348.14,1300.0,346.8942,347.2034,346.8942,347.2034,1300.0
2014-08-25 13:40:00,348.11,348.15,347.95,348.05,1800.0,347.1735,347.2134,347.0139,347.1137,1800.0
2014-08-25 13:45:00,348.2,348.69,348.2,348.69,1800.0,347.2632,347.7519,347.2632,347.7519,1800.0
2014-08-25 13:50:00,348.58,348.58,347.94,348.36,2100.0,347.6422,347.6422,347.0039,347.4228,2100.0
2014-08-25 13:55:00,348.35,348.86,347.96,348.09,3500.0,347.4128,347.9215,347.0239,347.1535,3500.0
2014-08-25 14:00:00,348.47,348.52,348.04,348.32,1600.0,347.5325,347.5824,347.1037,347.3829,1600.0
2014-08-25 14:05:00,348.21,348.35,348.03,348.35,400.0,347.2732,347.4128,347.0937,347.4128,400.0
2014-08-25 14:10:00,348.48,348.63,348.24,348.49,1000.0,347.5425,347.6921,347.3031,347.5525,1000.0
2014-08-25 14:15:00,348.67,348.67,348.3,348.57,2900.0,347.732,347.732,347.363,347.6323,2900.0
2014-08-25 14:20:00,348.77,348.77,348.76,348.76,200.0,347.8317,347.8317,347.8217,347.8217,200.0
2014-08-25 14:25:00,348.42,348.42,348.11,348.11,1200.0,347.4827,347.4827,347.1735,347.1735,1200.0
2014-08-25 14:30:00,348.43,348.43,348.06,348.15,1100.0,347.4926,347.4926,347.1236,347.2134,1100.0
2014-08-25 14:35:00,348.27,348.39,347.96,347.96,1900.0,347.3331,347.4527,347.0239,347.0239,1900.0
2014-08-25 14:40:00,347.9,348.27,347.9,348.27,800.0,346.9641,347.3331,346.9641,347.3331,800.0
2014-08-25 14:45:00,348.45,348.45,347.72,347.72,1300.0,347.5126,347.5126,346.7845,346.7845,1300.0
2014-08-25 14:50:00,347.85,348.16,347.7,348.16,1500.0,346.9142,347.2234,346.7646,347.2234,1500.0
2014-08-25 14:55:00,348.16,348.32,347.82,348.32,2200.0,347.2234,347.3829,346.8843,347.3829,2200.0
2014-08-25 15:00:00,348.3,348.3,347.76,347.76,1300.0,347.363,347.363,346.8244,346.8244,1300.0
2014-08-25 15:05:00,347.68,347.68,347.32,347.57,1600.0,346.7446,346.7446,346.3856,346.6349,1600.0
2014-08-25 15:10:00,347.72,348.0,347.33,347.33,2300.0,346.7845,347.0638,346.3956,346.3956,2300.0
2014-08-25 15:15:00,347.31,347.47,347.2,347.47,1500.0,346.3756,346.5352,346.2659,346.5352,1500.0
2014-08-25 15:20:00,347.35,347.68,347.06,347.46,1300.0,346.4155,346.7446,346.1263,346.5252,1300.0
2014-08-25 15:25:00,347.39,347.53,347.09,347.19,2200.0,346.4554,346.5951,346.1562,346.256,2200.0
2014-08-25 15:30:00,347.28,347.3,346.9,347.12,2600.0,346.3457,346.3657,345.9667,346.1862,2600.0
2014-08-25 15:35:00,347.14,347.42,346.93,347.39,2200.0,346.2061,346.4853,345.9967,346.4554,2200.0
2014-08-25 15:40:00,347.43,347.62,346.99,346.99,2600.0,346.4953,346.6848,346.0565,346.0565,2600.0
2014-08-25 15:45:00,347.24,347.38,346.99,347.14,4100.0,346.3058,346.4455,346.0565,346.2061,4100.0
2014-08-25 15:50:00,347.16,347.35,346.65,347.35,17500.0,346.226,346.4155,345.7174,346.4155,17500.0
2014-08-25 15:55:00,347.36,347.93,347.29,347.93,14100.0,346.4255,346.994,346.3557,346.994,14100.0
2014-08-26 09:30:00,349.51,349.89,348.59,349.46,15000.0,348.5697,348.9487,347.6522,348.5199,15000.0
2014-08-26 09:35:00,349.34,351.49,349.33,349.74,35300.0,348.4002,350.5444,348.3902,348.7991,35300.0
2014-08-26 09:40:00,349.44,349.89,348.44,349.89,4400.0,348.4999,348.9487,347.5026,348.9487,4400.0
2014-08-26 09:45:00,349.83,351.43,349.8,351.13,10500.0,348.8889,350.4846,348.8589,350.1854,10500.0
2014-08-26 09:50:00,351.13,351.2,350.23,350.9,5200.0,350.1854,350.2552,349.2878,349.956,5200.0
2014-08-26 09:55:00,351.1,351.5,350.9,351.5,5300.0,350.1554,350.5544,349.956,350.5544,5300.0
2014-08-26 10:00:00,351.26,351.5,349.28,349.68,9000.0,350.315,350.5544,348.3403,348.7393,9000.0
2014-08-26 10:05:00,349.69,350.99,349.69,350.1,4500.0,348.7492,350.0457,348.7492,349.1581,4500.0
2014-08-26 10:10:00,350.2,351.13,350.05,350.52,8800.0,349.2579,350.1854,349.1083,349.577,8800.0
2014-08-26 10:15:00,350.37,351.06,350.3,350.61,8100.0,349.4274,350.1156,349.3576,349.6668,8100.0
2014-08-26 10:20:00,350.42,351.2,350.15,350.74,9700.0,349.4773,350.2552,349.208,349.7964,9700.0
2014-08-26 10:25:00,350.83,351.18,350.58,350.78,5100.0,349.8862,350.2352,349.6368,349.8363,5100.0
2014-08-26 10:30:00,351.18,351.18,350.79,351.04,2000.0,350.2352,350.2352,349.8463,350.0956,2000.0
2014-08-26 10:35:00,350.84,350.88,350.73,350.73,500.0,349.8961,349.936,349.7864,349.7864,500.0
2014-08-26 10:40:00,350.73,351.11,350.73,350.78,1100.0,349.7864,350.1654,349.7864,349.8363,1100.0
2014-08-26 10:45:00,350.95,352.12,350.95,352.04,19700.0,350.0059,351.1727,350.0059,351.0929,19700.0
2014-08-26 10:50:00,352.02,352.02,351.49,352.0,3900.0,351.073,351.073,350.5444,351.053,3900.0
2014-08-26 10:55:00,352.11,352.56,351.86,352.31,6100.0,351.1627,351.6115,350.9134,351.3622,6100.0
2014-08-26 11:00:00,352.34,352.78,352.28,352.78,6500.0,351.3921,351.8309,351.3323,351.8309,6500.0
2014-08-26 11:05:00,352.69,352.78,352.1,352.44,5800.0,351.7412,351.8309,351.1528,351.4918,5800.0
2014-08-26 11:10:00,352.45,352.62,352.35,352.55,3500.0,351.5018,351.6714,351.4021,351.6015,3500.0
2014-08-26 11:15:00,352.6,353.53,352.6,353.53,10700.0,351.6514,352.5789,351.6514,352.5789,10700.0
2014-08-26 11:20:00,353.49,353.7,353.08,353.7,5500.0,352.539,352.7485,352.1301,352.7485,5500.0
2014-08-26 11:25:00,353.92,354.52,353.75,353.78,12500.0,352.9679,353.5662,352.7983,352.8282,12500.0
2014-08-26 11:30:00,353.73,353.86,353.28,353.79,3300.0,352.7784,352.908,352.3296,352.8382,3300.0
2014-08-26 11:35:00,353.7,353.73,353.21,353.73,4800.0,352.7485,352.7784,352.2598,352.7784,4800.0
2014-08-26 11:40:00,353.58,353.64,353.34,353.64,2800.0,352.6288,352.6886,352.3894,352.6886,2800.0
2014-08-26 11:45:00,353.35,353.82,353.35,353.64,1000.0,352.3994,352.8681,352.3994,352.6886,1000.0
2014-08-26 11:50:00,353.81,354.27,353.81,354.2,7500.0,352.8582,353.3169,352.8582,353.2471,7500.0
2014-08-26 11:55:00,354.0,354.23,353.16,353.39,11100.0,353.0476,353.277,352.2099,352.4393,11100.0
2014-08-26 12:00:00,353.22,353.46,353.05,353.2,5400.0,352.2697,352.5091,352.1002,352.2498,5400.0
2014-08-26 12:05:00,353.09,353.44,353.08,353.12,6100.0,352.1401,352.4892,352.1301,352.17,6100.0
2014-08-26 12:10:00,353.15,353.64,353.0,353.59,8200.0,352.1999,352.6886,352.0503,352.6387,8200.0
2014-08-26 12:15:00,353.61,353.72,353.4,353.62,3000.0,352.6587,352.7684,352.4493,352.6687,3000.0
2014-08-26 12:20:00,353.64,353.64,353.17,353.44,3700.0,352.6886,352.6886,352.2199,352.4892,3700.0
2014-08-26 12:25:00,353.22,353.5,352.93,352.93,4000.0,352.2697,352.549,351.9805,351.9805,4000.0
2014-08-26 12:30:00,353.21,353.76,353.21,353.75,3300.0,352.2598,352.8083,352.2598,352.7983,3300.0
2014-08-26 12:35:00,353.64,353.79,353.58,353.69,8700.0,352.6886,352.8382,352.6288,352.7385,8700.0
2014-08-26 12:40:00,353.75,353.75,353.23,353.63,2700.0,352.7983,352.7983,352.2797,352.6786,2700.0
2014-08-26 12:45:00,353.71,353.81,353.25,353.25,6200.0,352.7584,352.8582,352.2997,352.2997,6200.0
2014-08-26 12:50:00,353.26,353.33,352.7,353.17,7700.0,352.3096,352.3794,351.7511,352.2199,7700.0
2014-08-26 12:55:00,353.52,353.79,353.39,353.39,4200.0,352.5689,352.8382,352.4393,352.4393,4200.0
2014-08-26 13:00:00,353.52,353.66,353.35,353.64,2900.0,352.5689,352.7086,352.3994,352.6886,2900.0
2014-08-26 13:05:00,353.4,353.64,353.15,353.15,2200.0,352.4493,352.6886,352.1999,352.1999,2200.0
2014-08-26 13:10:00,353.25,353.72,353.25,353.52,3400.0,352.2997,352.7684,352.2997,352.5689,3400.0
2014-08-26 13:15:00,353.62,353.65,353.62,353.64,900.0,352.6687,352.6986,352.6687,352.6886,900.0
2014-08-26 13:20:00,353.64,353.74,353.48,353.64,4800.0,352.6886,352.7883,352.529,352.6886,4800.0
2014-08-26 13:25:00,353.64,354.32,353.64,354.32,5600.0,352.6886,353.3668,352.6886,353.3668,5600.0
2014-08-26 13:30:00,354.32,354.43,353.9,354.0,5500.0,353.3668,353.4765,352.9479,353.0476,5500.0
2014-08-26 13:35:00,354.06,354.3,354.06,354.27,600.0,353.1075,353.3468,353.1075,353.3169,600.0
2014-08-26 13:40:00,354.32,354.42,354.08,354.08,3200.0,353.3668,353.4665,353.1274,353.1274,3200.0
2014-08-26 13:45:00,354.08,354.46,354.03,354.26,4100.0,353.1274,353.5064,353.0776,353.3069,4100.0
2014-08-26 13:50:00,354.16,354.33,353.97,354.22,4000.0,353.2072,353.3768,353.0177,353.2671,4000.0
2014-08-26 13:55:00,354.22,354.4,354.06,354.24,14800.0,353.2671,353.4466,353.1075,353.287,14800.0
2014-08-26 14:00:00,354.22,354.36,353.9,353.9,4500.0,353.2671,353.4067,352.9479,352.9479,4500.0
2014-08-26 14:05:00,354.08,354.3,354.08,354.16,600.0,353.1274,353.3468,353.1274,353.2072,600.0
2014-08-26 14:10:00,354.18,354.32,354.0,354.0,4900.0,353.2272,353.3668,353.0476,353.0476,4900.0
2014-08-26 14:15:00,354.05,354.4,353.9,353.9,3900.0,353.0975,353.4466,352.9479,352.9479,3900.0
2014-08-26 14:20:00,354.08,354.09,353.78,353.85,3200.0,353.1274,353.1374,352.8282,352.898,3200.0
2014-08-26 14:25:00,353.92,353.93,353.86,353.88,1400.0,352.9679,352.9778,352.908,352.928,1400.0
2014-08-26 14:30:00,353.91,353.91,353.51,353.83,5000.0,352.9579,352.9579,352.559,352.8781,5000.0
2014-08-26 14:35:00,354.0,354.38,353.77,354.22,5000.0,353.0476,353.4266,352.8183,353.2671,5000.0
2014-08-26 14:40:00,354.21,354.38,353.95,354.17,7500.0,353.2571,353.4266,352.9978,353.2172,7500.0
2014-08-26 14:45:00,354.08,354.38,354.08,354.21,5500.0,353.1274,353.4266,353.1274,353.2571,5500.0
2014-08-26 14:50:00,354.45,354.49,354.22,354.35,5200.0,353.4964,353.5363,353.2671,353.3967,5200.0
2014-08-26 14:55:00,354.42,354.79,354.21,354.78,2500.0,353.4665,353.8355,353.2571,353.8255,2500.0
2014-08-26 15:00:00,354.79,354.79,354.25,354.38,5400.0,353.8355,353.8355,353.297,353.4266,5400.0
2014-08-26 15:05:00,354.38,354.54,354.12,354.12,4000.0,353.4266,353.5862,353.1673,353.1673,4000.0
2014-08-26 15:10:00,354.02,354.35,353.99,354.15,2300.0,353.0676,353.3967,353.0377,353.1972,2300.0
2014-08-26 15:15:00,354.33,354.62,353.99,354.35,7400.0,353.3768,353.666,353.0377,353.3967,7400.0
2014-08-26 15:20:00,354.48,354.49,353.9,354.27,3000.0,353.5264,353.5363,352.9479,353.3169,3000.0
2014-08-26 15:25:00,354.47,354.47,353.95,354.17,9100.0,353.5164,353.5164,352.9978,353.2172,9100.0
2014-08-26 15:30:00,354.14,354.24,353.89,354.09,9000.0,353.1873,353.287,352.9379,353.1374,9000.0
2014-08-26 15:35:00,354.17,354.17,353.96,354.12,6000.0,353.2172,353.2172,353.0078,353.1673,6000.0
2014-08-26 15:40:00,354.16,354.22,354.04,354.17,11200.0,353.2072,353.2671,353.0875,353.2172,11200.0
2014-08-26 15:45:00,354.07,354.19,354.05,354.07,4100.0,353.1175,353.2371,353.0975,353.1175,4100.0
2014-08-26 15:50:00,354.07,354.11,353.8,354.11,18300.0,353.1175,353.1573,352.8482,353.1573,18300.0
2014-08-26 15:55:00,354.01,354.09,353.8,354.02,19600.0,353.0576,353.1374,352.8482,353.0676,19600.0
2014-08-27 09:30:00,354.27,354.27,351.11,351.79,13800.0,353.3169,353.3169,350.1654,350.8436,13800.0
2014-08-27 09:35:00,352.13,353.0,350.32,350.32,9800.0,351.1827,352.0503,349.3775,349.3775,9800.0
2014-08-27 09:40:00,350.64,352.03,350.64,351.32,15700.0,349.6967,351.0829,349.6967,350.3749,15700.0
2014-08-27 09:45:00,351.02,351.05,349.36,349.4,5100.0,350.0757,350.1056,348.4201,348.46,5100.0
2014-08-27 09:50:00,349.36,349.67,348.39,349.24,7400.0,348.4201,348.7293,347.4527,348.3005,7400.0
2014-08-27 09:55:00,349.62,351.01,349.62,350.44,9900.0,348.6794,350.0657,348.6794,349.4972,9900.0
2014-08-27 10:00:00,350.08,350.83,349.74,350.64,4600.0,349.1382,349.8862,348.7991,349.6967,4600.0
2014-08-27 10:05:00,350.23,351.99,350.23,351.98,4400.0,349.2878,351.0431,349.2878,351.0331,4400.0
2014-08-27 10:10:00,351.92,352.73,351.79,352.68,10000.0,350.9732,351.7811,350.8436,351.7312,10000.0
2014-08-27 10:15:00,352.57,352.57,351.4,351.85,3300.0,351.6215,351.6215,350.4546,350.9034,3300.0
2014-08-27 10:20:00,351.85,352.64,351.77,351.95,7300.0,350.9034,351.6913,350.8236,351.0032,7300.0
2014-08-27 10:25:00,352.01,352.64,351.49,352.06,9100.0,351.063,351.6913,350.5444,351.1129,9100.0
2014-08-27 10:30:00,351.72,352.01,351.53,351.75,4400.0,350.7738,351.063,350.5843,350.8037,4400.0
2014-08-27 10:35:00,351.65,351.72,351.49,351.53,600.0,350.704,350.7738,350.5444,350.5843,600.0
2014-08-27 10:40:00,351.62,352.13,351.54,351.87,1500.0,350.674,351.1827,350.5943,350.9234,1500.0
2014-08-27 10:45:00,352.3,352.3,352.03,352.2,1000.0,351.3522,351.3522,351.0829,351.2525,1000.0
2014-08-27 10:50:00,352.13,352.6,352.13,352.49,4800.0,351.1827,351.6514,351.1827,351.5417,4800.0
2014-08-27 10:55:00,352.49,352.8,352.49,352.71,6300.0,351.5417,351.8509,351.5417,351.7611,6300.0
2014-08-27 11:00:00,352.6,352.79,352.6,352.71,5500.0,351.6514,351.8409,351.6514,351.7611,5500.0
2014-08-27 11:05:00,352.63,352.8,352.55,352.8,2900.0,351.6813,351.8509,351.6015,351.8509,2900.0
2014-08-27 11:10:00,352.58,352.75,352.5,352.68,4600.0,351.6315,351.801,351.5517,351.7312,4600.0
2014-08-27 11:15:00,352.6,352.71,352.23,352.43,1700.0,351.6514,351.7611,351.2824,351.4819,1700.0
2014-08-27 11:20:00,352.37,352.37,352.0,352.0,4700.0,351.422,351.422,351.053,351.053,4700.0
2014-08-27 11:25:00,352.0,352.0,351.74,351.81,3600.0,351.053,351.053,350.7937,350.8635,3600.0
2014-08-27 11:30:00,351.54,351.75,351.46,351.75,1100.0,350.5943,350.8037,350.5145,350.8037,1100.0
2014-08-27 11:35:00,351.59,351.66,351.04,351.14,4300.0,350.6441,350.7139,350.0956,350.1953,4300.0
2014-08-27 11:40:00,351.16,351.16,351.0,351.02,2400.0,350.2153,350.2153,350.0557,350.0757,2400.0
2014-08-27 11:45:00,351.01,351.01,350.8,350.96,1500.0,350.0657,350.0657,349.8563,350.0158,1500.0
2014-08-27 11:50:00,350.87,351.23,350.85,351.22,4500.0,349.9261,350.2851,349.9061,350.2751,4500.0
2014-08-27 11:55:00,351.24,351.64,351.1,351.2,6300.0,350.2951,350.694,350.1554,350.2552,6300.0
2014-08-27 12:00:00,351.3,351.44,350.57,350.89,10900.0,350.3549,350.4945,349.6269,349.946,10900.0
2014-08-27 12:05:00,350.68,350.82,350.26,350.54,6000.0,349.7366,349.8762,349.3177,349.597,6000.0
2014-08-27 12:10:00,350.6,351.24,350.6,350.98,1400.0,349.6568,350.2951,349.6568,350.0358,1400.0
2014-08-27 12:15:00,351.04,351.04,350.6,350.85,1400.0,350.0956,350.0956,349.6568,349.9061,1400.0
2014-08-27 12:20:00,350.98,351.33,350.98,351.23,1100.0,350.0358,350.3848,350.0358,350.2851,1100.0
2014-08-27 12:25:00,351.01,351.31,351.01,351.16,1100.0,350.0657,350.3649,350.0657,350.2153,1100.0
2014-08-27 12:30:00,351.42,351.43,350.88,350.88,1500.0,350.4746,350.4846,349.936,349.936,1500.0
2014-08-27 12:35:00,350.65,350.77,350.49,350.59,1400.0,349.7067,349.8263,349.5471,349.6468,1400.0
2014-08-27 12:40:00,350.51,350.65,350.44,350.65,800.0,349.567,349.7067,349.4972,349.7067,800.0
2014-08-27 12:45:00,350.58,350.75,350.37,350.75,2200.0,349.6368,349.8064,349.4274,349.8064,2200.0
2014-08-27 12:50:00,350.63,350.63,350.27,350.53,2200.0,349.6867,349.6867,349.3277,349.587,2200.0
2014-08-27 12:55:00,350.55,350.92,350.55,350.78,1500.0,349.6069,349.9759,349.6069,349.8363,1500.0
2014-08-27 13:00:00,350.79,350.9,350.55,350.73,1300.0,349.8463,349.956,349.6069,349.7864,1300.0
2014-08-27 13:05:00,350.68,351.08,350.68,351.08,1500.0,349.7366,350.1355,349.7366,350.1355,1500.0
2014-08-27 13:10:00,350.92,351.04,350.92,351.04,500.0,349.9759,350.0956,349.9759,350.0956,500.0
2014-08-27 13:15:00,350.94,351.0,350.94,351.0,400.0,349.9959,350.0557,349.9959,350.0557,400.0
2014-08-27 13:20:00,351.01,351.2,350.89,350.97,1400.0,350.0657,350.2552,349.946,350.0258,1400.0
2014-08-27 13:25:00,351.18,351.18,350.98,350.98,300.0,350.2352,350.2352,350.0358,350.0358,300.0
2014-08-27 13:30:00,351.1,351.43,350.94,351.43,2500.0,350.1554,350.4846,349.9959,350.4846,2500.0
2014-08-27 13:35:00,351.42,351.43,351.07,351.11,1200.0,350.4746,350.4846,350.1255,350.1654,1200.0
2014-08-27 13:40:00,351.21,351.22,350.91,351.02,1100.0,350.2652,350.2751,349.966,350.0757,1100.0
2014-08-27 13:45:00,351.05,351.25,350.79,350.79,3400.0,350.1056,350.305,349.8463,349.8463,3400.0
2014-08-27 13:50:00,350.91,350.91,350.58,350.61,1700.0,349.966,349.966,349.6368,349.6668,1700.0
2014-08-27 13:55:00,350.62,350.62,350.5,350.5,1900.0,349.6767,349.6767,349.5571,349.5571,1900.0
2014-08-27 14:00:00,350.35,350.38,350.03,350.03,2400.0,349.4075,349.4374,349.0883,349.0883,2400.0
2014-08-27 14:05:00,350.05,350.05,349.93,350.0,3600.0,349.1083,349.1083,348.9886,349.0584,3600.0
2014-08-27 14:10:00,350.0,350.16,349.83,350.06,5800.0,349.0584,349.218,348.8889,349.1182,5800.0
2014-08-27 14:15:00,350.07,350.24,349.91,350.24,4700.0,349.1282,349.2978,348.9686,349.2978,4700.0
2014-08-27 14:20:00,349.95,349.95,349.81,349.82,600.0,349.0085,349.0085,348.8689,348.8789,600.0
2014-08-27 14:25:00,349.82,349.89,349.72,349.78,4000.0,348.8789,348.9487,348.7792,348.839,4000.0
2014-08-27 14:30:00,349.75,349.9,349.74,349.9,1400.0,348.8091,348.9587,348.7991,348.9587,1400.0
2014-08-27 14:35:00,349.81,349.98,349.74,349.87,800.0,348.8689,349.0385,348.7991,348.9288,800.0
2014-08-27 14:40:00,349.71,349.71,349.15,349.15,1900.0,348.7692,348.7692,348.2107,348.2107,1900.0
2014-08-27 14:45:00,349.17,349.67,349.17,349.39,2200.0,348.2306,348.7293,348.2306,348.45,2200.0
2014-08-27 14:50:00,349.48,349.78,349.35,349.5,1300.0,348.5398,348.839,348.4102,348.5598,1300.0
2014-08-27 14:55:00,349.5,349.73,349.21,349.42,2500.0,348.5598,348.7891,348.2705,348.48,2500.0
2014-08-27 15:00:00,349.42,349.42,349.25,349.32,1600.0,348.48,348.48,348.3104,348.3802,1600.0
2014-08-27 15:05:00,349.22,349.22,348.89,349.13,2800.0,348.2805,348.2805,347.9514,348.1907,2800.0
2014-08-27 15:10:00,349.1,349.33,348.5,348.52,5300.0,348.1608,348.3902,347.5624,347.5824,5300.0
2014-08-27 15:15:00,348.73,348.97,348.41,348.97,3800.0,347.7918,348.0312,347.4727,348.0312,3800.0
2014-08-27 15:20:00,348.82,349.7,348.82,349.7,4300.0,347.8816,348.7592,347.8816,348.7592,4300.0
2014-08-27 15:25:00,349.59,350.24,349.59,350.16,1400.0,348.6495,349.2978,348.6495,349.218,1400.0
2014-08-27 15:30:00,349.97,349.97,349.4,349.87,4000.0,349.0285,349.0285,348.46,348.9288,4000.0
2014-08-27 15:35:00,349.92,350.17,349.92,350.1,2600.0,348.9786,349.2279,348.9786,349.1581,2600.0
2014-08-27 15:40:00,350.1,350.17,349.85,349.85,3000.0,349.1581,349.2279,348.9088,348.9088,3000.0
2014-08-27 15:45:00,349.95,350.24,349.64,350.1,4100.0,349.0085,349.2978,348.6994,349.1581,4100.0
2014-08-27 15:50:00,350.1,350.16,349.48,350.16,7700.0,349.1581,349.218,348.5398,349.218,7700.0
2014-08-27 15:55:00,350.11,350.32,349.59,350.15,17200.0,349.1681,349.3775,348.6495,349.208,17200.0
2014-08-28 09:30:00,348.93,349.8,348.0,348.91,14600.0,347.9913,348.8589,347.0638,347.9713,14600.0
2014-08-28 09:35:00,348.89,349.9,348.66,349.42,9100.0,347.9514,348.9587,347.722,348.48,9100.0
2014-08-28 09:40:00,349.8,349.9,348.81,349.89,12200.0,348.8589,348.9587,347.8716,348.9487,12200.0
2014-08-28 09:45:00,349.56,350.22,348.82,350.0,16900.0,348.6196,349.2778,347.8816,349.0584,16900.0
2014-08-28 09:50:00,350.11,350.6,349.66,350.03,17700.0,349.1681,349.6568,348.7193,349.0883,17700.0
2014-08-28 09:55:00,350.43,351.42,350.43,351.37,5500.0,349.4872,350.4746,349.4872,350.4247,5500.0
2014-08-28 10:00:00,351.37,351.37,350.63,350.83,7200.0,350.4247,350.4247,349.6867,349.8862,7200.0
2014-08-28 10:05:00,350.64,350.98,350.18,350.7,6600.0,349.6967,350.0358,349.2379,349.7565,6600.0
2014-08-28 10:10:00,350.97,350.97,349.61,349.61,2500.0,350.0258,350.0258,348.6695,348.6695,2500.0
2014-08-28 10:15:00,349.81,349.81,349.24,349.73,1500.0,348.8689,348.8689,348.3005,348.7891,1500.0
2014-08-28 10:20:00,349.88,350.56,349.79,349.79,2100.0,348.9387,349.6169,348.849,348.849,2100.0
2014-08-28 10:25:00,349.57,349.63,348.84,348.89,1700.0,348.6296,348.6894,347.9015,347.9514,1700.0
2014-08-28 10:30:00,348.87,348.87,347.69,347.69,5000.0,347.9314,347.9314,346.7546,346.7546,5000.0
2014-08-28 10:35:00,347.75,348.19,347.29,347.69,3900.0,346.8145,347.2533,346.3557,346.7546,3900.0
2014-08-28 10:40:00,348.06,348.53,347.8,348.0,3100.0,347.1236,347.5924,346.8643,347.0638,3100.0
2014-08-28 10:45:00,348.26,349.24,348.26,349.17,2300.0,347.3231,348.3005,347.3231,348.2306,2300.0
2014-08-28 10:50:00,349.51,349.51,349.13,349.26,3700.0,348.5697,348.5697,348.1907,348.3204,3700.0
2014-08-28 10:55:00,349.3,349.3,348.44,348.62,5200.0,348.3603,348.3603,347.5026,347.6821,5200.0
2014-08-28 11:00:00,348.84,348.94,348.01,348.83,3400.0,347.9015,348.0013,347.0738,347.8916,3400.0
2014-08-28 11:05:00,348.92,348.92,348.62,348.68,1500.0,347.9813,347.9813,347.6821,347.742,1500.0
2014-08-28 11:10:00,349.01,349.12,348.4,348.71,3300.0,348.0711,348.1808,347.4627,347.7719,3300.0
2014-08-28 11:15:00,348.5,348.63,348.36,348.57,1000.0,347.5624,347.6921,347.4228,347.6323,1000.0
2014-08-28 11:20:00,348.83,348.83,348.52,348.66,1000.0,347.8916,347.8916,347.5824,347.722,1000.0
2014-08-28 11:25:00,348.74,349.12,348.68,349.12,2600.0,347.8018,348.1808,347.742,348.1808,2600.0
2014-08-28 11:30:00,349.12,349.28,348.73,348.8,1200.0,348.1808,348.3403,347.7918,347.8616,1200.0
2014-08-28 11:35:00,348.8,349.3,348.8,349.21,2500.0,347.8616,348.3603,347.8616,348.2705,2500.0
2014-08-28 11:40:00,349.28,349.28,349.25,349.27,300.0,348.3403,348.3403,348.3104,348.3304,300.0
2014-08-28 11:45:00,348.98,349.29,348.95,348.95,1100.0,348.0412,348.3503,348.0112,348.0112,1100.0
2014-08-28 11:50:00,349.31,349.9,349.14,349.15,4800.0,348.3703,348.9587,348.2007,348.2107,4800.0
2014-08-28 11:55:00,349.14,349.24,348.88,349.24,700.0,348.2007,348.3005,347.9414,348.3005,700.0
2014-08-28 12:00:00,348.9,348.9,348.25,348.25,2100.0,347.9614,347.9614,347.3131,347.3131,2100.0
2014-08-28 12:05:00,348.26,348.26,348.16,348.16,400.0,347.3231,347.3231,347.2234,347.2234,400.0
2014-08-28 12:10:00,348.17,348.67,348.17,348.25,2600.0,347.2333,347.732,347.2333,347.3131,2600.0
2014-08-28 12:15:00,348.64,349.0,348.53,349.0,1700.0,347.7021,348.0611,347.5924,348.0611,1700.0
2014-08-28 12:20:00,349.34,349.58,349.33,349.58,1000.0,348.4002,348.6395,348.3902,348.6395,1000.0
2014-08-28 12:25:00,349.77,349.95,349.77,349.78,1100.0,348.829,349.0085,348.829,348.839,1100.0
2014-08-28 12:30:00,349.68,349.68,349.17,349.17,1900.0,348.7393,348.7393,348.2306,348.2306,1900.0
2014-08-28 12:35:00,349.25,349.27,348.92,348.92,1400.0,348.3104,348.3304,347.9813,347.9813,1400.0
2014-08-28 12:40:00,348.92,348.92,348.92,348.92,0.0,347.9813,347.9813,347.9813,347.9813,0.0
2014-08-28 12:45:00,348.75,348.75,348.75,348.75,100.0,347.8118,347.8118,347.8118,347.8118,100.0
2014-08-28 12:50:00,348.77,348.78,348.77,348.77,500.0,347.8317,347.8417,347.8317,347.8317,500.0
2014-08-28 12:55:00,348.96,349.13,348.93,349.13,1300.0,348.0212,348.1907,347.9913,348.1907,1300.0
2014-08-28 13:00:00,349.16,349.16,348.81,348.81,1700.0,348.2207,348.2207,347.8716,347.8716,1700.0
2014-08-28 13:05:00,348.65,348.72,348.48,348.72,1800.0,347.712,347.7819,347.5425,347.7819,1800.0
2014-08-28 13:10:00,348.72,348.81,348.47,348.6,700.0,347.7819,347.8716,347.5325,347.6622,700.0
2014-08-28 13:15:00,348.54,348.54,348.39,348.43,700.0,347.6023,347.6023,347.4527,347.4926,700.0
2014-08-28 13:20:00,348.58,348.6,348.32,348.6,600.0,347.6422,347.6622,347.3829,347.6622,600.0
2014-08-28 13:25:00,348.47,348.47,348.47,348.47,100.0,347.5325,347.5325,347.5325,347.5325,100.0
2014-08-28 13:30:00,348.77,349.3,348.77,348.96,1900.0,347.8317,348.3603,347.8317,348.0212,1900.0
2014-08-28 13:35:00,348.82,349.14,348.62,348.87,2500.0,347.8816,348.2007,347.6821,347.9314,2500.0
2014-08-28 13:40:00,349.26,349.33,349.26,349.33,300.0,348.3204,348.3902,348.3204,348.3902,300.0
2014-08-28 13:45:00,349.26,349.67,349.16,349.67,8000.0,348.3204,348.7293,348.2207,348.7293,8000.0
2014-08-28 13:50:00,349.5,349.69,349.5,349.65,700.0,348.5598,348.7492,348.5598,348.7093,700.0
2014-08-28 13:55:00,349.51,349.53,349.09,349.09,1700.0,348.5697,348.5897,348.1509,348.1509,1700.0
2014-08-28 14:00:00,349.16,349.22,349.11,349.22,400.0,348.2207,348.2805,348.1708,348.2805,400.0
2014-08-28 14:05:00,349.08,349.15,348.9,349.15,1900.0,348.1409,348.2107,347.9614,348.2107,1900.0
2014-08-28 14:10:00,348.9,349.31,348.9,349.26,1500.0,347.9614,348.3703,347.9614,348.3204,1500.0
2014-08-28 14:15:00,349.25,349.44,349.16,349.22,800.0,348.3104,348.4999,348.2207,348.2805,800.0
2014-08-28 14:20:00,349.48,349.48,348.92,348.93,700.0,348.5398,348.5398,347.9813,347.9913,700.0
2014-08-28 14:25:00,349.27,349.58,349.22,349.22,2000.0,348.3304,348.6395,348.2805,348.2805,2000.0
2014-08-28 14:30:00,349.42,349.42,349.42,349.42,200.0,348.48,348.48,348.48,348.48,200.0
2014-08-28 14:35:00,349.23,349.46,349.08,349.43,900.0,348.2905,348.5199,348.1409,348.4899,900.0
2014-08-28 14:40:00,349.53,349.53,349.08,349.08,1600.0,348.5897,348.5897,348.1409,348.1409,1600.0
2014-08-28 14:45:00,349.08,349.21,348.67,348.7,2400.0,348.1409,348.2705,347.732,347.7619,2400.0
2014-08-28 14:50:00,348.87,348.92,348.74,348.76,600.0,347.9314,347.9813,347.8018,347.8217,600.0
2014-08-28 14:55:00,349.05,349.05,348.2,348.2,2500.0,348.111,348.111,347.2632,347.2632,2500.0
2014-08-28 15:00:00,348.2,348.25,347.94,348.25,5000.0,347.2632,347.3131,347.0039,347.3131,5000.0
2014-08-28 15:05:00,348.02,348.28,347.98,348.13,9900.0,347.0837,347.343,347.0438,347.1934,9900.0
2014-08-28 15:10:00,348.04,348.21,348.0,348.21,700.0,347.1037,347.2732,347.0638,347.2732,700.0
2014-08-28 15:15:00,348.24,348.24,348.18,348.21,1200.0,347.3031,347.3031,347.2433,347.2732,1200.0
2014-08-28 15:20:00,348.31,348.31,347.83,347.85,2000.0,347.373,347.373,346.8942,346.9142,2000.0
2014-08-28 15:25:00,347.82,347.86,347.55,347.74,1700.0,346.8843,346.9242,346.615,346.8045,1700.0
2014-08-28 15:30:00,347.65,348.33,347.65,348.31,3500.0,346.7147,347.3929,346.7147,347.373,3500.0
2014-08-28 15:35:00,348.33,348.47,347.48,347.83,13700.0,347.3929,347.5325,346.5452,346.8942,13700.0
2014-08-28 15:40:00,347.85,347.85,347.32,347.53,9900.0,346.9142,346.9142,346.3856,346.5951,9900.0
2014-08-28 15:45:00,347.4,347.49,347.02,347.03,5700.0,346.4654,346.5552,346.0864,346.0964,5700.0
2014-08-28 15:50:00,347.01,347.1,346.51,346.75,15800.0,346.0765,346.1662,345.5778,345.8171,15800.0
2014-08-28 15:55:00,346.75,347.1,346.47,346.92,17000.0,345.8171,346.1662,345.5379,345.9867,17000.0
2014-08-29 09:30:00,349.1,349.1,347.73,348.39,19600.0,348.1608,348.1608,346.7945,347.4527,19600.0
2014-08-29 09:35:00,349.04,349.36,348.17,348.85,5700.0,348.101,348.4201,347.2333,347.9115,5700.0
2014-08-29 09:40:00,349.33,350.0,348.51,350.0,4100.0,348.3902,349.0584,347.5724,349.0584,4100.0
2014-08-29 09:45:00,349.63,349.7,348.95,348.98,14500.0,348.6894,348.7592,348.0112,348.0412,14500.0
2014-08-29 09:50:00,349.11,349.32,348.72,348.93,8400.0,348.1708,348.3802,347.7819,347.9913,8400.0
2014-08-29 09:55:00,349.03,349.15,348.22,348.38,7000.0,348.091,348.2107,347.2832,347.4428,7000.0
2014-08-29 10:00:00,348.71,348.75,348.26,348.32,6000.0,347.7719,347.8118,347.3231,347.3829,6000.0
2014-08-29 10:05:00,348.0,348.26,347.37,347.37,2800.0,347.0638,347.3231,346.4355,346.4355,2800.0
2014-08-29 10:10:00,347.0,347.06,346.2,346.94,4900.0,346.0665,346.1263,345.2686,346.0066,4900.0
2014-08-29 10:15:00,347.03,348.09,346.74,348.09,3200.0,346.0964,347.1535,345.8072,347.1535,3200.0
2014-08-29 10:20:00,347.98,348.34,347.7,347.89,3200.0,347.0438,347.4029,346.7646,346.9541,3200.0
2014-08-29 10:25:00,347.88,348.44,347.68,347.68,2800.0,346.9441,347.5026,346.7446,346.7446,2800.0
2014-08-29 10:30:00,347.68,347.88,347.48,347.66,2900.0,346.7446,346.9441,346.5452,346.7247,2900.0
2014-08-29 10:35:00,347.66,348.75,347.6,348.15,5000.0,346.7247,347.8118,346.6649,347.2134,5000.0
2014-08-29 10:40:00,348.08,348.84,348.08,348.4,4500.0,347.1436,347.9015,347.1436,347.4627,4500.0
2014-08-29 10:45:00,348.59,348.8,348.47,348.5,1400.0,347.6522,347.8616,347.5325,347.5624,1400.0
2014-08-29 10:50:00,347.99,348.73,347.99,348.29,1400.0,347.0538,347.7918,347.0538,347.353,1400.0
2014-08-29 10:55:00,348.12,348.89,348.12,348.79,2300.0,347.1835,347.9514,347.1835,347.8517,2300.0
2014-08-29 11:00:00,348.93,349.52,348.93,349.11,3800.0,347.9913,348.5797,347.9913,348.1708,3800.0
2014-08-29 11:05:00,349.7,349.84,349.25,349.84,1900.0,348.7592,348.8988,348.3104,348.8988,1900.0
2014-08-29 11:10:00,350.02,350.13,349.98,350.08,4800.0,349.0784,349.1881,349.0385,349.1382,4800.0
2014-08-29 11:15:00,350.11,350.13,349.6,349.61,1700.0,349.1681,349.1881,348.6595,348.6695,1700.0
2014-08-29 11:20:00,349.61,350.36,349.61,349.89,18900.0,348.6695,349.4174,348.6695,348.9487,18900.0
2014-08-29 11:25:00,350.2,350.2,349.71,350.02,1300.0,349.2579,349.2579,348.7692,349.0784,1300.0
2014-08-29 11:30:00,349.62,349.95,349.56,349.56,300.0,348.6794,349.0085,348.6196,348.6196,300.0
2014-08-29 11:35:00,349.95,350.2,349.68,349.68,2000.0,349.0085,349.2579,348.7393,348.7393,2000.0
2014-08-29 11:40:00,349.87,350.02,349.72,349.97,3300.0,348.9288,349.0784,348.7792,349.0285,3300.0
2014-08-29 11:45:00,349.89,350.02,349.76,350.02,900.0,348.9487,349.0784,348.8191,349.0784,900.0
2014-08-29 11:50:00,350.13,350.13,349.85,350.05,2700.0,349.1881,349.1881,348.9088,349.1083,2700.0
2014-08-29 11:55:00,350.07,350.19,349.89,349.89,5500.0,349.1282,349.2479,348.9487,348.9487,5500.0
2014-08-29 12:00:00,349.91,350.1,349.64,349.76,2400.0,348.9686,349.1581,348.6994,348.8191,2400.0
2014-08-29 12:05:00,349.64,349.85,349.6,349.6,3500.0,348.6994,348.9088,348.6595,348.6595,3500.0
2014-08-29 12:10:00,349.87,349.87,348.95,349.0,3100.0,348.9288,348.9288,348.0112,348.0611,3100.0
2014-08-29 12:15:00,349.47,350.2,349.47,350.02,4900.0,348.5298,349.2579,348.5298,349.0784,4900.0
2014-08-29 12:20:00,350.03,350.03,349.8,349.9,2200.0,349.0883,349.0883,348.8589,348.9587,2200.0
2014-08-29 12:25:00,350.07,350.29,350.0,350.0,2000.0,349.1282,349.3476,349.0584,349.0584,2000.0
2014-08-29 12:30:00,350.01,350.01,349.74,349.86,3500.0,349.0684,349.0684,348.7991,348.9188,3500.0
2014-08-29 12:35:00,349.84,349.91,349.67,349.91,1400.0,348.8988,348.9686,348.7293,348.9686,1400.0
2014-08-29 12:40:00,349.98,349.98,349.72,349.72,900.0,349.0385,349.0385,348.7792,348.7792,900.0
2014-08-29 12:45:00,349.86,349.86,349.79,349.79,200.0,348.9188,348.9188,348.849,348.849,200.0
2014-08-29 12:50:00,349.83,349.83,349.39,349.52,1800.0,348.8889,348.8889,348.45,348.5797,1800.0
2014-08-29 12:55:00,349.73,349.85,349.52,349.52,1400.0,348.7891,348.9088,348.5797,348.5797,1400.0
2014-08-29 13:00:00,349.16,349.24,348.99,348.99,1400.0,348.2207,348.3005,348.0511,348.0511,1400.0
2014-08-29 13:05:00,348.7,348.82,348.53,348.81,1400.0,347.7619,347.8816,347.5924,347.8716,1400.0
2014-08-29 13:10:00,348.7,348.88,348.62,348.79,900.0,347.7619,347.9414,347.6821,347.8517,900.0
2014-08-29 13:15:00,348.5,349.19,348.5,349.19,2100.0,347.5624,348.2506,347.5624,348.2506,2100.0
2014-08-29 13:20:00,349.05,349.05,348.9,348.9,500.0,348.111,348.111,347.9614,347.9614,500.0
2014-08-29 13:25:00,348.67,349.2,348.67,349.2,1400.0,347.732,348.2606,347.732,348.2606,1400.0
2014-08-29 13:30:00,349.2,349.3,349.06,349.11,1500.0,348.2606,348.3603,348.1209,348.1708,1500.0
2014-08-29 13:35:00,349.11,349.11,348.77,348.77,200.0,348.1708,348.1708,347.8317,347.8317,200.0
2014-08-29 13:40:00,348.8,348.97,348.78,348.78,800.0,347.8616,348.0312,347.8417,347.8417,800.0
2014-08-29 13:45:00,348.79,349.07,348.37,348.83,2400.0,347.8517,348.1309,347.4328,347.8916,2400.0
2014-08-29 13:50:00,348.78,348.86,348.7,348.86,1200.0,347.8417,347.9215,347.7619,347.9215,1200.0
2014-08-29 13:55:00,348.82,348.82,348.3,348.3,500.0,347.8816,347.8816,347.363,347.363,500.0
2014-08-29 14:00:00,348.38,348.62,347.77,347.92,5500.0,347.4428,347.6821,346.8344,346.984,5500.0
2014-08-29 14:05:00,347.94,348.23,347.85,348.01,1200.0,347.0039,347.2932,346.9142,347.0738,1200.0
2014-08-29 14:10:00,348.08,348.08,347.61,347.61,1600.0,347.1436,347.1436,346.6748,346.6748,1600.0
2014-08-29 14:15:00,347.58,347.66,347.01,347.01,3300.0,346.6449,346.7247,346.0765,346.0765,3300.0
2014-08-29 14:20:00,347.22,347.76,347.17,347.2,1800.0,346.2859,346.8244,346.236,346.2659,1800.0
2014-08-29 14:25:00,347.52,348.04,347.51,347.78,1700.0,346.5851,347.1037,346.5751,346.8444,1700.0
2014-08-29 14:30:00,347.93,347.93,347.66,347.7,800.0,346.994,346.994,346.7247,346.7646,800.0
2014-08-29 14:35:00,347.61,347.88,347.6,347.81,2000.0,346.6748,346.9441,346.6649,346.8743,2000.0
2014-08-29 14:40:00,347.81,348.18,347.81,348.18,1600.0,346.8743,347.2433,346.8743,347.2433,1600.0
2014-08-29 14:45:00,348.32,349.01,348.25,348.59,5000.0,347.3829,348.0711,347.3131,347.6522,5000.0
2014-08-29 14:50:00,348.41,348.63,348.33,348.49,1000.0,347.4727,347.6921,347.3929,347.5525,1000.0
2014-08-29 14:55:00,348.45,348.79,348.45,348.47,1900.0,347.5126,347.8517,347.5126,347.5325,1900.0
2014-08-29 15:00:00,348.81,348.94,348.6,348.94,400.0,347.8716,348.0013,347.6622,348.0013,400.0
2014-08-29 15:05:00,348.95,349.46,348.74,349.27,3900.0,348.0112,348.5199,347.8018,348.3304,3900.0
2014-08-29 15:10:00,349.1,349.11,348.79,349.05,3500.0,348.1608,348.1708,347.8517,348.111,3500.0
2014-08-29 15:15:00,348.98,349.19,348.91,349.19,1200.0,348.0412,348.2506,347.9713,348.2506,1200.0
2014-08-29 15:20:00,349.04,349.34,348.98,349.14,1100.0,348.101,348.4002,348.0412,348.2007,1100.0
2014-08-29 15:25:00,349.15,349.15,348.84,348.92,2800.0,348.2107,348.2107,347.9015,347.9813,2800.0
2014-08-29 15:30:00,348.82,349.28,348.8,349.22,6800.0,347.8816,348.3403,347.8616,348.2805,6800.0
2014-08-29 15:35:00,349.62,349.95,349.42,349.76,5500.0,348.6794,349.0085,348.48,348.8191,5500.0
2014-08-29 15:40:00,349.7,349.93,349.65,349.93,2000.0,348.7592,348.9886,348.7093,348.9886,2000.0
2014-08-29 15:45:00,349.88,350.0,349.4,349.73,6400.0,348.9387,349.0584,348.46,348.7891,6400.0
2014-08-29 15:50:00,349.94,350.5,349.91,350.37,31200.0,348.9986,349.5571,348.9686,349.4274,31200.0
2014-08-29 15:55:00,350.37,350.74,350.13,350.44,33100.0,349.4274,349.7964,349.1881,349.4972,33100.0
2014-09-02 09:30:00,366.33,369.31,365.48,368.1,147700.0,365.3445,368.3165,364.4968,367.1097,147700.0
2014-09-02 09:35:00,368.41,368.89,365.55,365.99,50400.0,367.4189,367.8976,364.5666,365.0054,50400.0
2014-09-02 09:40:00,365.84,366.84,365.26,365.9,44600.0,364.8558,365.8531,364.2774,364.9156,44600.0
2014-09-02 09:45:00,365.48,366.88,365.26,366.09,20700.0,364.4968,365.893,364.2774,365.1051,20700.0
2014-09-02 09:50:00,366.31,367.29,366.06,367.19,30000.0,365.3245,366.3019,365.0752,366.2022,30000.0
2014-09-02 09:55:00,367.13,367.22,366.31,366.5,38200.0,366.1423,366.2321,365.3245,365.514,38200.0
2014-09-02 10:00:00,366.53,366.91,366.25,366.43,16800.0,365.5439,365.9229,365.2647,365.4442,16800.0
2014-09-02 10:05:00,366.8,367.38,366.36,366.66,20300.0,365.8132,366.3916,365.3744,365.6736,20300.0
2014-09-02 10:10:00,366.81,366.81,366.3,366.35,15400.0,365.8232,365.8232,365.3146,365.3644,15400.0
2014-09-02 10:15:00,366.46,366.86,366.31,366.77,20300.0,365.4741,365.873,365.3245,365.7833,20300.0
2014-09-02 10:20:00,366.88,367.2,366.28,366.5,17100.0,365.893,366.2121,365.2946,365.514,17100.0
2014-09-02 10:25:00,366.5,366.74,366.0,366.58,17400.0,365.514,365.7534,365.0154,365.5938,17400.0
2014-09-02 10:30:00,366.55,366.98,366.07,366.5,19000.0,365.5639,365.9927,365.0852,365.514,19000.0
2014-09-02 10:35:00,366.58,366.58,365.99,366.05,8700.0,365.5938,365.5938,365.0054,365.0652,8700.0
2014-09-02 10:40:00,366.0,366.45,366.0,366.26,9600.0,365.0154,365.4642,365.0154,365.2747,9600.0
2014-09-02 10:45:00,366.21,366.56,366.0,366.23,6600.0,365.2248,365.5739,365.0154,365.2447,6600.0
2014-09-02 10:50:00,366.42,366.67,366.23,366.59,6500.0,365.4342,365.6836,365.2447,365.6038,6500.0
2014-09-02 10:55:00,366.51,366.64,366.2,366.37,7100.0,365.524,365.6536,365.2148,365.3844,7100.0
2014-09-02 11:00:00,366.32,366.42,366.0,366.31,43800.0,365.3345,365.4342,365.0154,365.3245,43800.0
2014-09-02 11:05:00,366.31,366.42,365.26,365.26,12200.0,365.3245,365.4342,364.2774,364.2774,12200.0
2014-09-02 11:10:00,365.3,365.69,364.24,364.24,14000.0,364.3172,364.7062,363.2601,363.2601,14000.0
2014-09-02 11:15:00,364.02,364.41,362.93,362.93,13900.0,363.0407,363.4296,361.9536,361.9536,13900.0
2014-09-02 11:20:00,362.99,363.42,362.99,363.12,7900.0,362.0135,362.4423,362.0135,362.1431,7900.0
2014-09-02 11:25:00,363.29,363.29,362.38,362.58,16400.0,362.3127,362.3127,361.4051,361.6046,16400.0
2014-09-02 11:30:00,362.69,364.24,362.69,363.5,9800.0,361.7143,363.2601,361.7143,362.5221,9800.0
2014-09-02 11:35:00,363.24,363.49,363.01,363.05,4900.0,362.2628,362.5121,362.0334,362.0733,4900.0
2014-09-02 11:40:00,363.15,363.59,362.84,363.59,11500.0,362.173,362.6118,361.8639,362.6118,11500.0
2014-09-02 11:45:00,363.75,364.47,363.5,363.5,5800.0,362.7714,363.4895,362.5221,362.5221,5800.0
2014-09-02 11:50:00,363.83,363.91,363.2,363.91,3300.0,362.8512,362.931,362.2229,362.931,3300.0
2014-09-02 11:55:00,363.9,364.1,363.67,363.67,4100.0,362.921,363.1205,362.6916,362.6916,4100.0
2014-09-02 12:00:00,363.7,363.73,363.04,363.13,5200.0,362.7215,362.7515,362.0633,362.1531,5200.0
2014-09-02 12:05:00,363.16,363.46,363.16,363.31,3700.0,362.183,362.4822,362.183,362.3326,3700.0
2014-09-02 12:10:00,363.11,363.4,363.04,363.04,3500.0,362.1331,362.4224,362.0633,362.0633,3500.0
2014-09-02 12:15:00,363.12,363.36,362.86,363.34,2500.0,362.1431,362.3825,361.8838,362.3625,2500.0
2014-09-02 12:20:00,363.33,363.33,362.7,362.7,2000.0,362.3525,362.3525,361.7242,361.7242,2000.0
2014-09-02 12:25:00,362.7,363.2,362.55,362.94,2600.0,361.7242,362.2229,361.5746,361.9636,2600.0
2014-09-02 12:30:00,363.22,363.22,362.7,363.06,8100.0,362.2428,362.2428,361.7242,362.0833,8100.0
2014-09-02 12:35:00,363.04,363.19,362.8,362.94,4100.0,362.0633,362.2129,361.824,361.9636,4100.0
2014-09-02 12:40:00,363.0,363.48,363.0,363.19,4300.0,362.0234,362.5021,362.0234,362.2129,4300.0
2014-09-02 12:45:00,363.24,363.44,363.09,363.23,2000.0,362.2628,362.4622,362.1132,362.2528,2000.0
2014-09-02 12:50:00,363.25,363.34,362.98,363.34,2900.0,362.2728,362.3625,362.0035,362.3625,2900.0
2014-09-02 12:55:00,363.46,363.61,363.34,363.61,3600.0,362.4822,362.6318,362.3625,362.6318,3600.0
2014-09-02 13:00:00,363.44,363.54,363.19,363.54,1200.0,362.4622,362.562,362.2129,362.562,1200.0
2014-09-02 13:05:00,363.23,363.41,362.69,363.41,3200.0,362.2528,362.4323,361.7143,362.4323,3200.0
2014-09-02 13:10:00,363.52,363.88,363.32,363.87,2400.0,362.542,362.9011,362.3426,362.8911,2400.0
2014-09-02 13:15:00,364.02,364.78,364.02,364.64,5700.0,363.0407,363.7986,363.0407,363.659,5700.0
2014-09-02 13:20:00,364.47,364.77,364.18,364.37,4700.0,363.4895,363.7887,363.2003,363.3897,4700.0
2014-09-02 13:25:00,364.42,364.5,363.9,364.0,3700.0,363.4396,363.5194,362.921,363.0207,3700.0
2014-09-02 13:30:00,364.0,364.44,364.0,364.33,3200.0,363.0207,363.4596,363.0207,363.3499,3200.0
2014-09-02 13:35:00,364.21,365.0,364.04,364.92,9500.0,363.2302,364.0181,363.0606,363.9383,9500.0
2014-09-02 13:40:00,364.75,364.75,364.16,364.23,3600.0,363.7687,363.7687,363.1803,363.2501,3600.0
2014-09-02 13:45:00,364.32,364.51,364.18,364.48,2000.0,363.3399,363.5294,363.2003,363.4995,2000.0
2014-09-02 13:50:00,364.46,365.44,364.25,365.44,7700.0,363.4795,364.4569,363.2701,364.4569,7700.0
2014-09-02 13:55:00,365.34,365.5,364.92,365.5,5900.0,364.3571,364.5167,363.9383,364.5167,5900.0
2014-09-02 14:00:00,365.5,365.81,365.05,365.42,4500.0,364.5167,364.8259,364.0679,364.4369,4500.0
2014-09-02 14:05:00,365.58,365.65,365.38,365.47,3400.0,364.5965,364.6663,364.397,364.4868,3400.0
2014-09-02 14:10:00,365.42,365.42,364.0,364.5,7600.0,364.4369,364.4369,363.0207,363.5194,7600.0
2014-09-02 14:15:00,364.61,364.65,364.0,364.65,5600.0,363.6291,363.669,363.0207,363.669,5600.0
2014-09-02 14:20:00,364.4,364.57,364.0,364.09,3900.0,363.4197,363.5892,363.0207,363.1105,3900.0
2014-09-02 14:25:00,364.02,364.25,363.68,363.68,4800.0,363.0407,363.2701,362.7016,362.7016,4800.0
2014-09-02 14:30:00,363.91,364.24,363.83,364.21,1200.0,362.931,363.2601,362.8512,363.2302,1200.0
2014-09-02 14:35:00,364.24,364.46,364.1,364.35,6200.0,363.2601,363.4795,363.1205,363.3698,6200.0
2014-09-02 14:40:00,364.17,364.35,363.39,363.56,7900.0,363.1903,363.3698,362.4124,362.5819,7900.0
2014-09-02 14:45:00,363.28,363.31,362.86,363.06,7900.0,362.3027,362.3326,361.8838,362.0833,7900.0
2014-09-02 14:50:00,363.0,363.7,363.0,363.19,2800.0,362.0234,362.7215,362.0234,362.2129,2800.0
2014-09-02 14:55:00,363.29,363.48,363.18,363.18,3500.0,362.3127,362.5021,362.2029,362.2029,3500.0
2014-09-02 15:00:00,363.22,363.22,362.82,362.82,1000.0,362.2428,362.2428,361.8439,361.8439,1000.0
2014-09-02 15:05:00,363.0,363.0,362.25,362.42,27800.0,362.0234,362.0234,361.2755,361.445,27800.0
2014-09-02 15:10:00,362.33,362.5,362.0,362.27,8000.0,361.3552,361.5248,361.0261,361.2954,8000.0
2014-09-02 15:15:00,362.49,362.56,362.0,362.05,4000.0,361.5148,361.5846,361.0261,361.076,4000.0
2014-09-02 15:20:00,362.05,362.2,361.76,362.2,11400.0,361.076,361.2256,360.7868,361.2256,11400.0
2014-09-02 15:25:00,362.22,362.27,361.71,361.98,9200.0,361.2455,361.2954,360.7369,361.0062,9200.0
2014-09-02 15:30:00,361.66,361.87,360.45,360.66,23400.0,360.687,360.8965,359.4803,359.6897,23400.0
2014-09-02 15:35:00,360.47,360.6,359.58,360.28,29300.0,359.5002,359.6299,358.6126,359.3108,29300.0
2014-09-02 15:40:00,360.44,360.47,359.59,359.87,15100.0,359.4703,359.5002,358.6226,358.9019,15100.0
2014-09-02 15:45:00,359.93,360.09,359.23,360.09,31500.0,358.9617,359.1213,358.2636,359.1213,31500.0
2014-09-02 15:50:00,360.1,360.8,360.1,360.33,40600.0,359.1312,359.8294,359.1312,359.3606,40600.0
2014-09-02 15:55:00,360.42,360.44,359.46,359.5,90600.0,359.4504,359.4703,358.493,358.5328,90600.0
2014-09-03 09:30:00,362.3,363.1,361.79,362.44,33300.0,361.3253,362.1232,360.8167,361.4649,33300.0
2014-09-03 09:35:00,362.43,364.0,362.0,363.79,17800.0,361.455,363.0207,361.0261,362.8113,17800.0
2014-09-03 09:40:00,363.79,363.79,362.08,363.02,6800.0,362.8113,362.8113,361.1059,362.0434,6800.0
2014-09-03 09:45:00,363.13,363.33,362.17,363.33,4300.0,362.1531,362.3525,361.1957,362.3525,4300.0
2014-09-03 09:50:00,363.52,363.52,362.12,362.3,7400.0,362.542,362.542,361.1458,361.3253,7400.0
2014-09-03 09:55:00,362.39,363.22,362.12,362.74,12600.0,361.4151,362.2428,361.1458,361.7641,12600.0
2014-09-03 10:00:00,362.81,363.1,362.21,362.4,7000.0,361.8339,362.1232,361.2356,361.425,7000.0
2014-09-03 10:05:00,362.64,362.86,362.29,362.43,4800.0,361.6644,361.8838,361.3153,361.455,4800.0
2014-09-03 10:10:00,362.59,363.53,362.35,363.07,5000.0,361.6145,362.552,361.3752,362.0932,5000.0
2014-09-03 10:15:00,363.11,363.67,362.96,363.22,16900.0,362.1331,362.6916,361.9835,362.2428,16900.0
2014-09-03 10:20:00,363.45,363.45,361.69,362.21,17800.0,362.4722,362.4722,360.717,361.2356,17800.0
2014-09-03 10:25:00,362.37,362.64,362.0,362.64,7000.0,361.3951,361.6644,361.0261,361.6644,7000.0
2014-09-03 10:30:00,362.53,363.42,362.53,363.42,4700.0,361.5547,362.4423,361.5547,362.4423,4700.0
2014-09-03 10:35:00,363.21,363.63,363.21,363.62,1400.0,362.2329,362.6517,362.2329,362.6418,1400.0
2014-09-03 10:40:00,363.67,364.18,363.67,363.77,7000.0,362.6916,363.2003,362.6916,362.7914,7000.0
2014-09-03 10:45:00,364.18,364.44,363.42,364.34,5400.0,363.2003,363.4596,362.4423,363.3598,5400.0
2014-09-03 10:50:00,364.53,364.56,363.82,364.0,8900.0,363.5493,363.5792,362.8412,363.0207,8900.0
2014-09-03 10:55:00,364.0,364.0,363.42,363.42,4600.0,363.0207,363.0207,362.4423,362.4423,4600.0
2014-09-03 11:00:00,363.45,363.46,362.74,362.74,3500.0,362.4722,362.4822,361.7641,361.7641,3500.0
2014-09-03 11:05:00,362.62,362.7,362.43,362.7,3000.0,361.6445,361.7242,361.455,361.7242,3000.0
2014-09-03 11:10:00,362.82,362.85,362.5,362.5,1400.0,361.8439,361.8738,361.5248,361.5248,1400.0
2014-09-03 11:15:00,362.35,362.35,361.21,361.9,6000.0,361.3752,361.3752,360.2382,360.9264,6000.0
2014-09-03 11:20:00,361.99,362.1,361.51,361.52,2800.0,361.0162,361.1259,360.5374,360.5474,2800.0
2014-09-03 11:25:00,361.36,361.43,360.38,360.38,5500.0,360.3878,360.4577,359.4105,359.4105,5500.0
2014-09-03 11:30:00,360.76,361.54,360.68,361.5,3900.0,359.7895,360.5674,359.7097,360.5275,3900.0
2014-09-03 11:35:00,361.47,361.62,361.05,361.25,1600.0,360.4975,360.6471,360.0787,360.2781,1600.0
2014-09-03 11:40:00,361.07,361.18,360.47,360.66,7500.0,360.0986,360.2083,359.5002,359.6897,7500.0
2014-09-03 11:45:00,360.49,361.3,360.49,361.11,7700.0,359.5202,360.328,359.5202,360.1385,7700.0
2014-09-03 11:50:00,360.8,361.14,360.61,361.08,4700.0,359.8294,360.1684,359.6399,360.1086,4700.0
2014-09-03 11:55:00,360.91,361.0,360.11,360.11,4000.0,359.9391,360.0288,359.1412,359.1412,4000.0
2014-09-03 12:00:00,360.18,360.43,359.81,360.43,4900.0,359.211,359.4603,358.842,359.4603,4900.0
2014-09-03 12:05:00,360.49,360.68,360.22,360.43,4300.0,359.5202,359.7097,359.2509,359.4603,4300.0
2014-09-03 12:10:00,360.61,360.9,360.61,360.78,1900.0,359.6399,359.9291,359.6399,359.8094,1900.0
2014-09-03 12:15:00,360.76,360.86,360.55,360.55,1200.0,359.7895,359.8892,359.58,359.58,1200.0
2014-09-03 12:20:00,360.79,360.79,360.79,360.79,100.0,359.8194,359.8194,359.8194,359.8194,100.0
2014-09-03 12:25:00,360.75,361.15,360.75,361.02,1800.0,359.7795,360.1784,359.7795,360.0488,1800.0
2014-09-03 12:30:00,361.02,361.06,360.64,360.64,2300.0,360.0488,360.0887,359.6698,359.6698,2300.0
2014-09-03 12:35:00,360.72,361.15,360.72,361.15,800.0,359.7496,360.1784,359.7496,360.1784,800.0
2014-09-03 12:40:00,360.86,361.18,360.86,360.96,1600.0,359.8892,360.2083,359.8892,359.9889,1600.0
2014-09-03 12:45:00,360.97,361.06,360.65,360.93,2200.0,359.9989,360.0887,359.6798,359.959,2200.0
2014-09-03 12:50:00,361.05,361.17,360.84,360.84,1200.0,360.0787,360.1984,359.8692,359.8692,1200.0
2014-09-03 12:55:00,360.89,361.2,360.78,361.07,1900.0,359.9191,360.2283,359.8094,360.0986,1900.0
2014-09-03 13:00:00,361.02,361.65,360.89,361.65,13300.0,360.0488,360.6771,359.9191,360.6771,13300.0
2014-09-03 13:05:00,361.6,362.02,361.05,361.05,3900.0,360.6272,361.0461,360.0787,360.0787,3900.0
2014-09-03 13:10:00,361.25,362.16,360.88,362.0,8400.0,360.2781,361.1857,359.9091,361.0261,8400.0
2014-09-03 13:15:00,361.84,362.08,361.77,361.8,1700.0,360.8666,361.1059,360.7967,360.8267,1700.0
2014-09-03 13:20:00,361.89,361.89,361.85,361.89,1300.0,360.9164,360.9164,360.8765,360.9164,1300.0
2014-09-03 13:25:00,362.0,362.0,361.75,361.75,700.0,361.0261,361.0261,360.7768,360.7768,700.0
2014-09-03 13:30:00,361.78,362.08,361.78,362.0,1400.0,360.8067,361.1059,360.8067,361.0261,1400.0
2014-09-03 13:35:00,361.83,361.83,361.34,361.34,1100.0,360.8566,360.8566,360.3679,360.3679,1100.0
2014-09-03 13:40:00,361.51,361.51,361.24,361.24,1700.0,360.5374,360.5374,360.2682,360.2682,1700.0
2014-09-03 13:45:00,361.38,361.41,361.18,361.18,900.0,360.4078,360.4377,360.2083,360.2083,900.0
2014-09-03 13:50:00,360.99,361.36,360.91,361.27,3300.0,360.0188,360.3878,359.9391,360.2981,3300.0
2014-09-03 13:55:00,361.27,361.5,361.08,361.5,2700.0,360.2981,360.5275,360.1086,360.5275,2700.0
2014-09-03 14:00:00,361.46,361.76,361.16,361.43,3400.0,360.4876,360.7868,360.1884,360.4577,3400.0
2014-09-03 14:05:00,361.73,362.0,361.67,361.68,1500.0,360.7568,361.0261,360.697,360.707,1500.0
2014-09-03 14:10:00,361.75,361.81,361.47,361.66,1700.0,360.7768,360.8366,360.4975,360.687,1700.0
2014-09-03 14:15:00,361.55,361.55,361.35,361.35,1300.0,360.5773,360.5773,360.3779,360.3779,1300.0
2014-09-03 14:20:00,361.5,361.95,361.28,361.95,2700.0,360.5275,360.9763,360.3081,360.9763,2700.0
2014-09-03 14:25:00,361.81,362.0,361.41,361.41,1100.0,360.8366,361.0261,360.4377,360.4377,1100.0
2014-09-03 14:30:00,361.75,361.86,361.55,361.55,1500.0,360.7768,360.8865,360.5773,360.5773,1500.0
2014-09-03 14:35:00,361.42,361.74,361.42,361.57,500.0,360.4477,360.7668,360.4477,360.5973,500.0
2014-09-03 14:40:00,361.69,361.92,361.43,361.43,3300.0,360.717,360.9463,360.4577,360.4577,3300.0
2014-09-03 14:45:00,361.38,361.56,361.21,361.37,5100.0,360.4078,360.5873,360.2382,360.3978,5100.0
2014-09-03 14:50:00,361.22,361.89,361.13,361.52,9900.0,360.2482,360.9164,360.1585,360.5474,9900.0
2014-09-03 14:55:00,361.53,361.63,361.17,361.17,11400.0,360.5574,360.6571,360.1984,360.1984,11400.0
2014-09-03 15:00:00,361.55,361.55,360.81,360.98,3000.0,360.5773,360.5773,359.8393,360.0089,3000.0
2014-09-03 15:05:00,360.92,361.12,360.64,360.71,5200.0,359.949,360.1485,359.6698,359.7396,5200.0
2014-09-03 15:10:00,360.76,361.41,360.76,361.41,4300.0,359.7895,360.4377,359.7895,360.4377,4300.0
2014-09-03 15:15:00,361.43,361.76,361.43,361.76,3100.0,360.4577,360.7868,360.4577,360.7868,3100.0
2014-09-03 15:20:00,361.56,361.81,361.41,361.42,4000.0,360.5873,360.8366,360.4377,360.4477,4000.0
2014-09-03 15:25:00,361.52,361.76,361.52,361.76,800.0,360.5474,360.7868,360.5474,360.7868,800.0
2014-09-03 15:30:00,361.5,361.74,361.42,361.66,4800.0,360.5275,360.7668,360.4477,360.687,4800.0
2014-09-03 15:35:00,361.68,361.68,361.47,361.47,1400.0,360.707,360.707,360.4975,360.4975,1400.0
2014-09-03 15:40:00,361.46,361.49,361.15,361.49,8300.0,360.4876,360.5175,360.1784,360.5175,8300.0
2014-09-03 15:45:00,361.61,361.61,361.18,361.44,8000.0,360.6372,360.6372,360.2083,360.4676,8000.0
2014-09-03 15:50:00,361.47,361.64,361.27,361.27,5600.0,360.4975,360.6671,360.2981,360.2981,5600.0
2014-09-03 15:55:00,361.39,361.93,361.39,361.93,11800.0,360.4178,360.9563,360.4178,360.9563,11800.0
2014-09-04 09:30:00,362.96,362.98,360.0,361.41,27500.0,361.9835,362.0035,359.0315,360.4377,27500.0
2014-09-04 09:35:00,360.95,361.42,358.0,358.77,19100.0,359.9789,360.4477,357.0369,357.8048,19100.0
2014-09-04 09:40:00,358.78,359.14,358.1,358.4,9300.0,357.8148,358.1738,357.1366,357.4358,9300.0
2014-09-04 09:45:00,358.51,358.87,357.0,357.46,13400.0,357.5455,357.9045,356.0396,356.4983,13400.0
2014-09-04 09:50:00,357.39,358.76,357.37,357.69,10400.0,356.4285,357.7948,356.4086,356.7277,10400.0
2014-09-04 09:55:00,357.72,358.26,357.54,357.54,4200.0,356.7576,357.2962,356.5781,356.5781,4200.0
2014-09-04 10:00:00,357.99,358.11,357.55,357.68,6100.0,357.0269,357.1466,356.5881,356.7177,6100.0
2014-09-04 10:05:00,357.63,358.07,357.63,357.71,6100.0,356.6679,357.1067,356.6679,356.7477,6100.0
2014-09-04 10:10:00,357.75,358.58,357.56,358.39,7000.0,356.7876,357.6153,356.5981,357.4258,7000.0
2014-09-04 10:15:00,358.62,358.66,357.91,358.66,5600.0,357.6552,357.6951,356.9471,357.6951,5600.0
2014-09-04 10:20:00,358.71,359.35,358.45,358.8,7200.0,357.745,358.3833,357.4857,357.8347,7200.0
2014-09-04 10:25:00,358.78,359.24,358.6,358.93,7700.0,357.8148,358.2735,357.6353,357.9644,7700.0
2014-09-04 10:30:00,358.7,359.34,358.59,358.96,2500.0,357.735,358.3733,357.6253,357.9943,2500.0
2014-09-04 10:35:00,358.7,359.14,358.4,358.73,4100.0,357.735,358.1738,357.4358,357.7649,4100.0
2014-09-04 10:40:00,358.81,359.21,358.13,358.13,3900.0,357.8447,358.2436,357.1665,357.1665,3900.0
2014-09-04 10:45:00,358.78,358.78,358.26,358.73,2700.0,357.8148,357.8148,357.2962,357.7649,2700.0
2014-09-04 10:50:00,358.48,359.21,358.48,359.21,4800.0,357.5156,358.2436,357.5156,358.2436,4800.0
2014-09-04 10:55:00,359.23,359.23,358.19,358.19,3000.0,358.2636,358.2636,357.2264,357.2264,3000.0
2014-09-04 11:00:00,358.21,358.21,357.8,357.93,4300.0,357.2463,357.2463,356.8374,356.9671,4300.0
2014-09-04 11:05:00,358.06,358.22,357.79,357.84,5000.0,357.0967,357.2563,356.8274,356.8773,5000.0
2014-09-04 11:10:00,357.82,357.94,357.36,357.45,4200.0,356.8574,356.977,356.3986,356.4884,4200.0
2014-09-04 11:15:00,357.49,357.54,357.24,357.38,2900.0,356.5283,356.5781,356.2789,356.4186,2900.0
2014-09-04 11:20:00,357.4,357.53,356.5,356.55,7000.0,356.4385,356.5681,355.5409,355.5908,7000.0
2014-09-04 11:25:00,356.79,357.0,356.0,356.01,1600.0,355.8301,356.0396,355.0423,355.0522,1600.0
2014-09-04 11:30:00,355.83,356.47,355.43,356.47,5700.0,354.8727,355.511,354.4738,355.511,5700.0
2014-09-04 11:35:00,356.36,356.68,355.99,356.06,4500.0,355.4013,355.7204,355.0323,355.1021,4500.0
2014-09-04 11:40:00,356.2,356.32,356.14,356.16,4600.0,355.2417,355.3614,355.1819,355.2018,4600.0
2014-09-04 11:45:00,356.16,356.25,355.98,355.98,2400.0,355.2018,355.2916,355.0223,355.0223,2400.0
2014-09-04 11:50:00,356.55,356.56,356.3,356.5,1300.0,355.5908,355.6008,355.3415,355.5409,1300.0
2014-09-04 11:55:00,356.41,356.41,356.41,356.41,100.0,355.4512,355.4512,355.4512,355.4512,100.0
2014-09-04 12:00:00,356.46,357.23,356.31,357.19,7400.0,355.501,356.269,355.3514,356.2291,7400.0
2014-09-04 12:05:00,356.93,356.93,356.93,356.93,300.0,355.9698,355.9698,355.9698,355.9698,300.0
2014-09-04 12:10:00,356.89,356.91,356.48,356.48,2500.0,355.9299,355.9498,355.521,355.521,2500.0
2014-09-04 12:15:00,356.55,356.71,356.46,356.62,2600.0,355.5908,355.7504,355.501,355.6606,2600.0
2014-09-04 12:20:00,356.48,356.62,356.3,356.32,1100.0,355.521,355.6606,355.3415,355.3614,1100.0
2014-09-04 12:25:00,356.48,356.48,356.1,356.38,1400.0,355.521,355.521,355.142,355.4212,1400.0
2014-09-04 12:30:00,356.34,356.34,355.63,355.97,4300.0,355.3814,355.3814,354.6733,355.0123,4300.0
2014-09-04 12:35:00,355.64,356.09,355.64,355.74,1000.0,354.6832,355.132,354.6832,354.783,1000.0
2014-09-04 12:40:00,355.78,356.03,355.78,355.85,400.0,354.8229,355.0722,354.8229,354.8927,400.0
2014-09-04 12:45:00,355.85,356.22,355.75,355.96,2400.0,354.8927,355.2617,354.7929,355.0024,2400.0
2014-09-04 12:50:00,356.1,356.27,355.98,356.27,800.0,355.142,355.3115,355.0223,355.3115,800.0
2014-09-04 12:55:00,356.21,356.21,356.12,356.12,200.0,355.2517,355.2517,355.1619,355.1619,200.0
2014-09-04 13:00:00,355.95,356.39,355.95,356.38,1400.0,354.9924,355.4312,354.9924,355.4212,1400.0
2014-09-04 13:05:00,356.44,356.8,356.3,356.8,900.0,355.4811,355.8401,355.3415,355.8401,900.0
2014-09-04 13:10:00,356.85,356.85,356.65,356.77,2100.0,355.89,355.89,355.6905,355.8102,2100.0
2014-09-04 13:15:00,356.77,356.77,356.6,356.7,1500.0,355.8102,355.8102,355.6407,355.7404,1500.0
2014-09-04 13:20:00,356.81,356.85,356.59,356.76,1200.0,355.8501,355.89,355.6307,355.8002,1200.0
2014-09-04 13:25:00,356.92,357.0,356.71,356.82,1200.0,355.9598,356.0396,355.7504,355.8601,1200.0
2014-09-04 13:30:00,356.96,357.04,356.78,356.78,2000.0,355.9997,356.0795,355.8202,355.8202,2000.0
2014-09-04 13:35:00,357.0,357.21,356.88,357.21,500.0,356.0396,356.249,355.9199,356.249,500.0
2014-09-04 13:40:00,357.0,357.06,356.52,356.52,3900.0,356.0396,356.0994,355.5609,355.5609,3900.0
2014-09-04 13:45:00,356.67,356.77,356.59,356.6,800.0,355.7105,355.8102,355.6307,355.6407,800.0
2014-09-04 13:50:00,356.5,356.66,356.11,356.11,2200.0,355.5409,355.7005,355.152,355.152,2200.0
2014-09-04 13:55:00,356.28,356.36,356.1,356.21,1500.0,355.3215,355.4013,355.142,355.2517,1500.0
2014-09-04 14:00:00,356.08,356.44,356.08,356.2,2200.0,355.122,355.4811,355.122,355.2417,2200.0
2014-09-04 14:05:00,356.03,356.03,355.83,355.83,1400.0,355.0722,355.0722,354.8727,354.8727,1400.0
2014-09-04 14:10:00,356.1,356.1,355.82,355.82,1800.0,355.142,355.142,354.8627,354.8627,1800.0
2014-09-04 14:15:00,355.82,356.01,355.7,355.83,22100.0,354.8627,355.0522,354.7431,354.8727,22100.0
2014-09-04 14:20:00,355.88,355.88,355.79,355.86,1400.0,354.9226,354.9226,354.8328,354.9026,1400.0
2014-09-04 14:25:00,355.8,355.93,355.55,355.67,2700.0,354.8428,354.9725,354.5935,354.7132,2700.0
2014-09-04 14:30:00,355.92,355.92,354.64,354.98,9200.0,354.9625,354.9625,353.6859,354.025,9200.0
2014-09-04 14:35:00,354.65,354.96,354.65,354.72,10400.0,353.6959,354.0051,353.6959,353.7657,10400.0
2014-09-04 14:40:00,354.54,355.06,354.26,354.67,8300.0,353.5862,354.1048,353.3069,353.7158,8300.0
2014-09-04 14:45:00,354.6,354.73,353.86,354.5,6500.0,353.646,353.7757,352.908,353.5463,6500.0
2014-09-04 14:50:00,354.34,354.75,354.32,354.45,2200.0,353.3867,353.7956,353.3668,353.4964,2200.0
2014-09-04 14:55:00,354.6,354.85,354.13,354.13,2900.0,353.646,353.8954,353.1773,353.1773,2900.0
2014-09-04 15:00:00,354.26,354.59,353.92,354.25,12100.0,353.3069,353.6361,352.9679,353.297,12100.0
2014-09-04 15:05:00,354.26,354.26,353.84,353.94,3900.0,353.3069,353.3069,352.8881,352.9878,3900.0
2014-09-04 15:10:00,353.94,353.94,353.1,353.22,10100.0,352.9878,352.9878,352.1501,352.2697,10100.0
2014-09-04 15:15:00,352.79,353.07,352.27,352.27,6600.0,351.8409,352.1201,351.3223,351.3223,6600.0
2014-09-04 15:20:00,352.41,352.79,351.83,351.84,10300.0,351.4619,351.8409,350.8835,350.8935,10300.0
2014-09-04 15:25:00,352.1,352.15,351.6,352.04,14100.0,351.1528,351.2026,350.6541,351.0929,14100.0
2014-09-04 15:30:00,351.7,352.25,351.7,351.96,4800.0,350.7538,351.3024,350.7538,351.0131,4800.0
2014-09-04 15:35:00,351.85,352.3,351.7,351.75,5000.0,350.9034,351.3522,350.7538,350.8037,5000.0
2014-09-04 15:40:00,351.77,351.77,351.23,351.44,9500.0,350.8236,350.8236,350.2851,350.4945,9500.0
2014-09-04 15:45:00,351.45,351.8,351.43,351.66,11000.0,350.5045,350.8536,350.4846,350.7139,11000.0
2014-09-04 15:50:00,351.66,352.24,351.66,352.08,17300.0,350.7139,351.2924,350.7139,351.1328,17300.0
2014-09-04 15:55:00,352.07,352.19,351.75,352.08,41500.0,351.1228,351.2425,350.8037,351.1328,41500.0
2014-09-05 09:30:00,352.02,352.47,351.12,352.26,28600.0,351.073,351.5218,350.1754,351.3123,28600.0
2014-09-05 09:35:00,352.3,352.3,349.35,349.35,17100.0,351.3522,351.3522,348.4102,348.4102,17100.0
2014-09-05 09:40:00,350.05,350.05,345.94,347.62,17400.0,349.1083,349.1083,345.0093,346.6848,17400.0
2014-09-05 09:45:00,345.71,353.56,345.63,352.38,14800.0,344.7799,352.6088,344.7002,351.432,14800.0
2014-09-05 09:50:00,352.3,352.63,350.85,350.99,8700.0,351.3522,351.6813,349.9061,350.0457,8700.0
2014-09-05 09:55:00,350.37,352.48,350.37,352.45,2700.0,349.4274,351.5317,349.4274,351.5018,2700.0
2014-09-05 10:00:00,352.04,353.0,350.75,351.29,4400.0,351.0929,352.0503,349.8064,350.3449,4400.0
2014-09-05 10:05:00,350.54,350.58,348.79,348.79,3500.0,349.597,349.6368,347.8517,347.8517,3500.0
2014-09-05 10:10:00,348.17,348.37,346.94,346.94,5900.0,347.2333,347.4328,346.0066,346.0066,5900.0
2014-09-05 10:15:00,347.34,348.41,346.94,347.77,10100.0,346.4056,347.4727,346.0066,346.8344,10100.0
2014-09-05 10:20:00,347.8,348.21,347.67,347.99,1800.0,346.8643,347.2732,346.7347,347.0538,1800.0
2014-09-05 10:25:00,347.47,348.07,347.25,347.66,2100.0,346.5352,347.1336,346.3158,346.7247,2100.0
2014-09-05 10:30:00,347.41,348.38,347.41,348.06,4300.0,346.4754,347.4428,346.4754,347.1236,4300.0
2014-09-05 10:35:00,348.0,348.15,347.01,347.01,2100.0,347.0638,347.2134,346.0765,346.0765,2100.0
2014-09-05 10:40:00,347.03,347.45,346.65,347.45,3400.0,346.0964,346.5153,345.7174,346.5153,3400.0
2014-09-05 10:45:00,347.5,347.5,346.6,346.6,4800.0,346.5651,346.5651,345.6676,345.6676,4800.0
2014-09-05 10:50:00,346.77,347.75,346.63,347.73,4600.0,345.8371,346.8145,345.6975,346.7945,4600.0
2014-09-05 10:55:00,347.26,348.04,347.04,348.01,10700.0,346.3258,347.1037,346.1064,347.0738,10700.0
2014-09-05 11:00:00,348.12,348.4,347.27,348.0,5800.0,347.1835,347.4627,346.3358,347.0638,5800.0
2014-09-05 11:05:00,347.54,347.81,346.75,347.0,15700.0,346.605,346.8743,345.8171,346.0665,15700.0
2014-09-05 11:10:00,347.06,347.17,345.0,345.13,7700.0,346.1263,346.236,344.0719,344.2015,7700.0
2014-09-05 11:15:00,345.36,346.22,345.26,346.0,7600.0,344.4309,345.2886,344.3312,345.0692,7600.0
2014-09-05 11:20:00,346.2,346.71,346.0,346.71,9300.0,345.2686,345.7773,345.0692,345.7773,9300.0
2014-09-05 11:25:00,346.66,346.83,345.17,345.31,15100.0,345.7274,345.8969,344.2414,344.381,15100.0
2014-09-05 11:30:00,345.39,345.42,343.66,343.96,30700.0,344.4608,344.4907,342.7355,343.0347,30700.0
2014-09-05 11:35:00,343.91,344.37,343.66,344.13,6700.0,342.9848,343.4436,342.7355,343.2042,6700.0
2014-09-05 11:40:00,343.87,344.21,343.87,344.02,7200.0,342.9449,343.284,342.9449,343.0945,7200.0
2014-09-05 11:45:00,344.16,344.3,343.47,343.83,9200.0,343.2341,343.3737,342.546,342.905,9200.0
2014-09-05 11:50:00,343.55,344.09,343.55,344.0,16600.0,342.6258,343.1643,342.6258,343.0745,16600.0
2014-09-05 11:55:00,344.18,344.61,344.11,344.61,23500.0,343.2541,343.6829,343.1843,343.6829,23500.0
2014-09-05 12:00:00,344.53,344.93,344.53,344.75,11800.0,343.6031,344.002,343.6031,343.8225,11800.0
2014-09-05 12:05:00,344.72,344.96,344.12,344.53,8700.0,343.7926,344.032,343.1942,343.6031,8700.0
2014-09-05 12:10:00,344.63,345.84,344.61,345.81,2200.0,343.7029,344.9096,343.6829,344.8797,2200.0
2014-09-05 12:15:00,346.29,346.61,345.63,345.85,8100.0,345.3584,345.6775,344.7002,344.9196,8100.0
2014-09-05 12:20:00,346.19,346.9,346.1,346.9,1500.0,345.2587,345.9667,345.1689,345.9667,1500.0
2014-09-05 12:25:00,346.74,347.53,346.67,347.49,4900.0,345.8072,346.5951,345.7374,346.5552,4900.0
2014-09-05 12:30:00,347.35,348.24,347.35,347.94,2100.0,346.4155,347.3031,346.4155,347.0039,2100.0
2014-09-05 12:35:00,348.06,348.19,347.16,347.59,2900.0,347.1236,347.2533,346.226,346.6549,2900.0
2014-09-05 12:40:00,347.36,348.16,347.36,347.86,2300.0,346.4255,347.2234,346.4255,346.9242,2300.0
2014-09-05 12:45:00,347.99,347.99,347.33,347.33,2700.0,347.0538,347.0538,346.3956,346.3956,2700.0
2014-09-05 12:50:00,347.46,347.46,346.89,347.25,2400.0,346.5252,346.5252,345.9568,346.3158,2400.0
2014-09-05 12:55:00,347.13,347.63,347.06,347.63,3400.0,346.1961,346.6948,346.1263,346.6948,3400.0
2014-09-05 13:00:00,347.51,348.18,347.51,348.18,1600.0,346.5751,347.2433,346.5751,347.2433,1600.0
2014-09-05 13:05:00,348.05,349.25,348.05,349.19,5400.0,347.1137,348.3104,347.1137,348.2506,5400.0
2014-09-05 13:10:00,349.19,349.53,349.04,349.36,4200.0,348.2506,348.5897,348.101,348.4201,4200.0
2014-09-05 13:15:00,349.1,349.22,348.23,348.54,3500.0,348.1608,348.2805,347.2932,347.6023,3500.0
2014-09-05 13:20:00,348.42,348.53,348.08,348.08,2300.0,347.4827,347.5924,347.1436,347.1436,2300.0
2014-09-05 13:25:00,348.02,348.02,347.39,347.4,3100.0,347.0837,347.0837,346.4554,346.4654,3100.0
2014-09-05 13:30:00,347.58,347.7,347.3,347.4,6600.0,346.6449,346.7646,346.3657,346.4654,6600.0
2014-09-05 13:35:00,347.4,347.48,346.86,347.12,11600.0,346.4654,346.5452,345.9269,346.1862,11600.0
2014-09-05 13:40:00,347.08,347.12,346.45,346.45,5800.0,346.1463,346.1862,345.518,345.518,5800.0
2014-09-05 13:45:00,346.34,346.4,345.73,345.74,5100.0,345.4083,345.4681,344.7999,344.8099,5100.0
2014-09-05 13:50:00,345.93,346.39,345.73,346.29,8100.0,344.9994,345.4581,344.7999,345.3584,8100.0
2014-09-05 13:55:00,346.44,346.59,346.27,346.45,1500.0,345.508,345.6576,345.3384,345.518,1500.0
2014-09-05 14:00:00,346.49,347.29,346.49,347.18,4700.0,345.5578,346.3557,345.5578,346.246,4700.0
2014-09-05 14:05:00,347.51,347.51,346.89,347.17,3300.0,346.5751,346.5751,345.9568,346.236,3300.0
2014-09-05 14:10:00,347.16,347.18,346.54,347.06,7000.0,346.226,346.246,345.6077,346.1263,7000.0
2014-09-05 14:15:00,347.05,347.16,346.32,346.33,3700.0,346.1163,346.226,345.3883,345.3983,3700.0
2014-09-05 14:20:00,346.47,347.0,346.32,347.0,3700.0,345.5379,346.0665,345.3883,346.0665,3700.0
2014-09-05 14:25:00,346.88,347.36,346.7,347.34,6100.0,345.9468,346.4255,345.7673,346.4056,6100.0
2014-09-05 14:30:00,347.13,347.21,346.71,346.75,6700.0,346.1961,346.2759,345.7773,345.8171,6700.0
2014-09-05 14:35:00,346.72,347.4,346.72,347.4,1900.0,345.7872,346.4654,345.7872,346.4654,1900.0
2014-09-05 14:40:00,347.3,347.37,346.84,347.1,3500.0,346.3657,346.4355,345.9069,346.1662,3500.0
2014-09-05 14:45:00,347.09,347.65,346.99,347.65,4100.0,346.1562,346.7147,346.0565,346.7147,4100.0
2014-09-05 14:50:00,347.51,347.62,347.32,347.53,2900.0,346.5751,346.6848,346.3856,346.5951,2900.0
2014-09-05 14:55:00,347.72,347.86,347.57,347.81,3500.0,346.7845,346.9242,346.6349,346.8743,3500.0
2014-09-05 15:00:00,347.68,347.94,347.66,347.78,3300.0,346.7446,347.0039,346.7247,346.8444,3300.0
2014-09-05 15:05:00,347.82,348.5,347.73,348.29,4800.0,346.8843,347.5624,346.7945,347.353,4800.0
2014-09-05 15:10:00,348.4,348.55,348.32,348.34,5100.0,347.4627,347.6123,347.3829,347.4029,5100.0
2014-09-05 15:15:00,348.24,348.46,348.01,348.15,5400.0,347.3031,347.5225,347.0738,347.2134,5400.0
2014-09-05 15:20:00,348.15,348.37,348.02,348.12,6600.0,347.2134,347.4328,347.0837,347.1835,6600.0
2014-09-05 15:25:00,348.22,349.29,348.12,348.99,14300.0,347.2832,348.3503,347.1835,348.0511,14300.0
2014-09-05 15:30:00,349.1,349.5,348.92,349.5,7700.0,348.1608,348.5598,347.9813,348.5598,7700.0
2014-09-05 15:35:00,349.44,349.58,349.28,349.52,5500.0,348.4999,348.6395,348.3403,348.5797,5500.0
2014-09-05 15:40:00,349.52,350.46,349.52,350.46,9400.0,348.5797,349.5172,348.5797,349.5172,9400.0
2014-09-05 15:45:00,350.42,350.8,350.12,350.24,7600.0,349.4773,349.8563,349.1781,349.2978,7600.0
2014-09-05 15:50:00,350.24,351.17,350.15,351.02,23000.0,349.2978,350.2253,349.208,350.0757,23000.0
2014-09-05 15:55:00,351.07,351.07,350.34,350.61,30800.0,350.1255,350.1255,349.3975,349.6668,30800.0
2014-09-08 09:30:00,349.43,351.0,346.27,346.64,16900.0,348.4899,350.0557,345.3384,345.7074,16900.0
2014-09-08 09:35:00,346.29,347.09,345.42,346.41,8700.0,345.3584,346.1562,344.4907,345.4781,8700.0
2014-09-08 09:40:00,346.75,346.95,346.14,346.76,4000.0,345.8171,346.0166,345.2088,345.8271,4000.0
2014-09-08 09:45:00,346.54,347.88,346.07,347.86,18600.0,345.6077,346.9441,345.139,346.9242,18600.0
2014-09-08 09:50:00,347.75,347.9,346.6,347.3,6300.0,346.8145,346.9641,345.6676,346.3657,6300.0
2014-09-08 09:55:00,347.34,347.34,345.14,345.16,16700.0,346.4056,346.4056,344.2115,344.2314,16700.0
2014-09-08 10:00:00,345.2,345.44,344.5,344.5,12200.0,344.2713,344.5107,343.5732,343.5732,12200.0
2014-09-08 10:05:00,344.16,345.08,343.18,343.47,13000.0,343.2341,344.1516,342.2568,342.546,13000.0
2014-09-08 10:10:00,343.35,344.64,343.19,344.57,11000.0,342.4263,343.7128,342.2667,343.643,11000.0
2014-09-08 10:15:00,344.62,344.7,343.33,343.33,4300.0,343.6929,343.7727,342.4064,342.4064,4300.0
2014-09-08 10:20:00,343.34,344.33,343.22,343.33,6000.0,342.4163,343.4037,342.2966,342.4064,6000.0
2014-09-08 10:25:00,343.86,344.94,343.66,344.9,4900.0,342.9349,344.012,342.7355,343.9721,4900.0
2014-09-08 10:30:00,344.84,344.94,343.57,344.65,5700.0,343.9123,344.012,342.6457,343.7228,5700.0
2014-09-08 10:35:00,344.71,344.9,344.03,344.9,5200.0,343.7826,343.9721,343.1045,343.9721,5200.0
2014-09-08 10:40:00,345.19,345.79,345.06,345.17,3200.0,344.2613,344.8597,344.1317,344.2414,3200.0
2014-09-08 10:45:00,345.4,345.79,345.39,345.67,2100.0,344.4708,344.8597,344.4608,344.7401,2100.0
2014-09-08 10:50:00,345.71,345.71,345.04,345.04,3600.0,344.7799,344.7799,344.1118,344.1118,3600.0
2014-09-08 10:55:00,345.23,345.27,345.05,345.19,2200.0,344.3012,344.3411,344.1217,344.2613,2200.0
2014-09-08 11:00:00,345.57,345.9,345.48,345.68,6200.0,344.6403,344.9694,344.5506,344.75,6200.0
2014-09-08 11:05:00,345.69,345.77,345.53,345.64,1500.0,344.76,344.8398,344.6004,344.7101,1500.0
2014-09-08 11:10:00,345.54,345.54,344.35,344.35,4800.0,344.6104,344.6104,343.4236,343.4236,4800.0
2014-09-08 11:15:00,344.5,345.26,344.39,344.98,5500.0,343.5732,344.3312,343.4635,344.0519,5500.0
2014-09-08 11:20:00,345.08,345.83,344.96,345.58,2100.0,344.1516,344.8996,344.032,344.6503,2100.0
2014-09-08 11:25:00,345.19,345.62,345.19,345.62,2900.0,344.2613,344.6902,344.2613,344.6902,2900.0
2014-09-08 11:30:00,345.42,345.8,345.42,345.8,2200.0,344.4907,344.8697,344.4907,344.8697,2200.0
2014-09-08 11:35:00,345.57,346.41,345.57,345.85,5800.0,344.6403,345.4781,344.6403,344.9196,5800.0
2014-09-08 11:40:00,345.82,346.42,345.61,345.91,3900.0,344.8897,345.488,344.6802,344.9794,3900.0
2014-09-08 11:45:00,346.0,346.23,345.55,345.55,5500.0,345.0692,345.2985,344.6204,344.6204,5500.0
2014-09-08 11:50:00,345.16,345.44,344.67,345.0,6500.0,344.2314,344.5107,343.7427,344.0719,6500.0
2014-09-08 11:55:00,344.93,345.18,344.85,344.87,3400.0,344.002,344.2514,343.9223,343.9422,3400.0
2014-09-08 12:00:00,344.87,344.87,344.44,344.44,600.0,343.9422,343.9422,343.5134,343.5134,600.0
2014-09-08 12:05:00,344.43,344.52,344.2,344.25,3000.0,343.5034,343.5931,343.274,343.3239,3000.0
2014-09-08 12:10:00,344.21,344.91,344.12,344.42,2500.0,343.284,343.9821,343.1942,343.4934,2500.0
2014-09-08 12:15:00,344.73,344.73,344.5,344.58,600.0,343.8026,343.8026,343.5732,343.653,600.0
2014-09-08 12:20:00,344.15,344.15,343.9,344.02,500.0,343.2241,343.2241,342.9748,343.0945,500.0
2014-09-08 12:25:00,343.85,343.91,343.45,343.91,4200.0,342.925,342.9848,342.526,342.9848,4200.0
2014-09-08 12:30:00,344.04,344.36,344.04,344.35,1000.0,343.1144,343.4336,343.1144,343.4236,1000.0
2014-09-08 12:35:00,344.35,344.63,344.35,344.47,1100.0,343.4236,343.7029,343.4236,343.5433,1100.0
2014-09-08 12:40:00,344.46,344.9,344.36,344.81,1300.0,343.5333,343.9721,343.4336,343.8824,1300.0
2014-09-08 12:45:00,345.0,345.15,344.84,344.84,1300.0,344.0719,344.2215,343.9123,343.9123,1300.0
2014-09-08 12:50:00,344.89,344.98,344.89,344.98,200.0,343.9622,344.0519,343.9622,344.0519,200.0
2014-09-08 12:55:00,345.07,345.4,344.84,344.84,1600.0,344.1417,344.4708,343.9123,343.9123,1600.0
2014-09-08 13:00:00,345.22,345.28,344.91,345.21,1200.0,344.2913,344.3511,343.9821,344.2813,1200.0
2014-09-08 13:05:00,345.21,345.21,344.77,344.83,1500.0,344.2813,344.2813,343.8425,343.9023,1500.0
2014-09-08 13:10:00,344.85,344.88,344.65,344.67,3100.0,343.9223,343.9522,343.7228,343.7427,3100.0
2014-09-08 13:15:00,344.63,344.63,343.53,343.53,2300.0,343.7029,343.7029,342.6058,342.6058,2300.0
2014-09-08 13:20:00,343.74,344.53,343.74,344.36,4600.0,342.8152,343.6031,342.8152,343.4336,4600.0
2014-09-08 13:25:00,344.37,344.81,344.22,344.28,4500.0,343.4436,343.8824,343.294,343.3538,4500.0
2014-09-08 13:30:00,344.28,344.28,343.74,343.74,3100.0,343.3538,343.3538,342.8152,342.8152,3100.0
2014-09-08 13:35:00,343.67,344.44,343.62,344.23,3400.0,342.7454,343.5134,342.6956,343.3039,3400.0
2014-09-08 13:40:00,344.23,344.35,343.61,343.61,2200.0,343.3039,343.4236,342.6856,342.6856,2200.0
2014-09-08 13:45:00,343.87,343.87,343.33,343.49,4200.0,342.9449,342.9449,342.4064,342.5659,4200.0
2014-09-08 13:50:00,343.35,343.8,343.35,343.8,900.0,342.4263,342.8751,342.4263,342.8751,900.0
2014-09-08 13:55:00,343.62,344.63,343.62,344.63,2600.0,342.6956,343.7029,342.6956,343.7029,2600.0
2014-09-08 14:00:00,344.45,345.33,344.45,345.07,4000.0,343.5233,344.401,343.5233,344.1417,4000.0
2014-09-08 14:05:00,345.32,345.45,345.2,345.2,1700.0,344.391,344.5206,344.2713,344.2713,1700.0
2014-09-08 14:10:00,345.0,345.34,344.62,345.34,2000.0,344.0719,344.4109,343.6929,344.4109,2000.0
2014-09-08 14:15:00,345.5,345.82,345.31,345.6,3600.0,344.5705,344.8897,344.381,344.6702,3600.0
2014-09-08 14:20:00,345.5,345.5,344.84,345.17,2700.0,344.5705,344.5705,343.9123,344.2414,2700.0
2014-09-08 14:25:00,345.37,345.37,345.09,345.09,2200.0,344.4409,344.4409,344.1616,344.1616,2200.0
2014-09-08 14:30:00,345.23,345.52,345.0,345.13,1700.0,344.3012,344.5905,344.0719,344.2015,1700.0
2014-09-08 14:35:00,345.2,345.34,345.05,345.06,1700.0,344.2713,344.4109,344.1217,344.1317,1700.0
2014-09-08 14:40:00,345.16,345.31,344.89,345.17,1700.0,344.2314,344.381,343.9622,344.2414,1700.0
2014-09-08 14:45:00,345.28,345.6,345.02,345.56,1600.0,344.3511,344.6702,344.0918,344.6304,1600.0
2014-09-08 14:50:00,345.35,346.29,345.35,346.07,3800.0,344.4209,345.3584,344.4209,345.139,3800.0
2014-09-08 14:55:00,346.01,346.17,345.87,346.17,1700.0,345.0791,345.2387,344.9395,345.2387,1700.0
2014-09-08 15:00:00,346.2,346.35,345.94,346.35,3400.0,345.2686,345.4182,345.0093,345.4182,3400.0
2014-09-08 15:05:00,346.35,346.35,346.07,346.16,2700.0,345.4182,345.4182,345.139,345.2287,2700.0
2014-09-08 15:10:00,346.03,346.23,345.93,345.94,2500.0,345.0991,345.2985,344.9994,345.0093,2500.0
2014-09-08 15:15:00,345.73,346.23,345.66,346.23,3700.0,344.7999,345.2985,344.7301,345.2985,3700.0
2014-09-08 15:20:00,346.27,346.29,345.78,346.1,3900.0,345.3384,345.3584,344.8498,345.1689,3900.0
2014-09-08 15:25:00,345.84,346.63,345.75,346.44,3900.0,344.9096,345.6975,344.8198,345.508,3900.0
2014-09-08 15:30:00,346.48,346.71,346.32,346.71,5300.0,345.5479,345.7773,345.3883,345.7773,5300.0
2014-09-08 15:35:00,346.6,347.85,346.6,347.85,8500.0,345.6676,346.9142,345.6676,346.9142,8500.0
2014-09-08 15:40:00,347.53,347.87,347.49,347.82,5600.0,346.5951,346.9341,346.5552,346.8843,5600.0
2014-09-08 15:45:00,347.64,347.83,347.08,347.71,12100.0,346.7048,346.8942,346.1463,346.7746,12100.0
2014-09-08 15:50:00,347.81,348.9,347.75,348.37,30300.0,346.8743,347.9614,346.8145,347.4328,30300.0
2014-09-08 15:55:00,348.38,348.86,347.81,348.09,44800.0,347.4428,347.9215,346.8743,347.1535,44800.0
2014-09-09 09:30:00,347.5,347.77,345.95,347.1,8800.0,346.5651,346.8344,345.0193,346.1662,8800.0
2014-09-09 09:35:00,346.61,346.7,345.28,346.09,9500.0,345.6775,345.7673,344.3511,345.1589,9500.0
2014-09-09 09:40:00,346.06,346.69,345.91,346.24,4600.0,345.129,345.7573,344.9794,345.3085,4600.0
2014-09-09 09:45:00,346.08,346.91,345.68,346.52,4500.0,345.149,345.9767,344.75,345.5878,4500.0
2014-09-09 09:50:00,346.23,346.76,345.36,345.95,6400.0,345.2985,345.8271,344.4309,345.0193,6400.0
2014-09-09 09:55:00,346.25,346.49,345.0,345.0,3300.0,345.3185,345.5578,344.0719,344.0719,3300.0
2014-09-09 10:00:00,345.15,345.48,344.88,345.21,6600.0,344.2215,344.5506,343.9522,344.2813,6600.0
2014-09-09 10:05:00,345.43,346.4,345.28,345.98,2800.0,344.5007,345.4681,344.3511,345.0492,2800.0
2014-09-09 10:10:00,345.89,346.31,345.6,345.92,8600.0,344.9595,345.3783,344.6702,344.9894,8600.0
2014-09-09 10:15:00,346.07,346.07,345.39,345.42,1400.0,345.139,345.139,344.4608,344.4907,1400.0
2014-09-09 10:20:00,345.4,345.4,344.44,344.69,1500.0,344.4708,344.4708,343.5134,343.7627,1500.0
2014-09-09 10:25:00,344.77,346.01,344.76,346.01,4300.0,343.8425,345.0791,343.8325,345.0791,4300.0
2014-09-09 10:30:00,346.17,346.47,346.0,346.22,1300.0,345.2387,345.5379,345.0692,345.2886,1300.0
2014-09-09 10:35:00,346.07,346.37,345.69,346.37,2400.0,345.139,345.4382,344.76,345.4382,2400.0
2014-09-09 10:40:00,346.0,346.27,345.87,346.12,2300.0,345.0692,345.3384,344.9395,345.1888,2300.0
2014-09-09 10:45:00,346.45,346.93,346.45,346.93,700.0,345.518,345.9967,345.518,345.9967,700.0
2014-09-09 10:50:00,346.68,346.83,346.23,346.51,2300.0,345.7473,345.8969,345.2985,345.5778,2300.0
2014-09-09 10:55:00,346.32,346.47,346.07,346.07,400.0,345.3883,345.5379,345.139,345.139,400.0
2014-09-09 11:00:00,345.95,346.47,345.75,346.39,6600.0,345.0193,345.5379,344.8198,345.4581,6600.0
2014-09-09 11:05:00,346.29,346.84,346.29,346.65,3200.0,345.3584,345.9069,345.3584,345.7174,3200.0
2014-09-09 11:10:00,346.79,346.99,346.6,346.81,3200.0,345.857,346.0565,345.6676,345.877,3200.0
2014-09-09 11:15:00,346.86,347.04,346.63,346.63,1700.0,345.9269,346.1064,345.6975,345.6975,1700.0
2014-09-09 11:20:00,346.55,346.89,346.46,346.46,1700.0,345.6177,345.9568,345.5279,345.5279,1700.0
2014-09-09 11:25:00,346.38,346.38,346.09,346.09,1200.0,345.4481,345.4481,345.1589,345.1589,1200.0
2014-09-09 11:30:00,345.88,346.13,345.57,345.78,1500.0,344.9495,345.1988,344.6403,344.8498,1500.0
2014-09-09 11:35:00,345.68,345.93,345.61,345.78,4400.0,344.75,344.9994,344.6802,344.8498,4400.0
2014-09-09 11:40:00,345.85,345.94,345.77,345.9,900.0,344.9196,345.0093,344.8398,344.9694,900.0
2014-09-09 11:45:00,345.93,345.94,345.6,345.72,5400.0,344.9994,345.0093,344.6702,344.7899,5400.0
2014-09-09 11:50:00,345.58,345.63,344.7,344.7,2300.0,344.6503,344.7002,343.7727,343.7727,2300.0
2014-09-09 11:55:00,344.8,345.38,344.8,345.38,11800.0,343.8724,344.4508,343.8724,344.4508,11800.0
2014-09-09 12:00:00,345.31,345.73,345.12,345.73,5100.0,344.381,344.7999,344.1915,344.7999,5100.0
2014-09-09 12:05:00,345.97,346.7,345.91,346.7,2600.0,345.0392,345.7673,344.9794,345.7673,2600.0
2014-09-09 12:10:00,346.6,346.66,346.29,346.37,3300.0,345.6676,345.7274,345.3584,345.4382,3300.0
2014-09-09 12:15:00,346.39,347.11,346.39,346.84,3700.0,345.4581,346.1762,345.4581,345.9069,3700.0
2014-09-09 12:20:00,346.66,346.93,346.66,346.93,1000.0,345.7274,345.9967,345.7274,345.9967,1000.0
2014-09-09 12:25:00,346.86,346.86,346.04,346.18,1800.0,345.9269,345.9269,345.1091,345.2487,1800.0
2014-09-09 12:30:00,346.04,346.12,345.81,346.06,2200.0,345.1091,345.1888,344.8797,345.129,2200.0
2014-09-09 12:35:00,345.76,345.82,345.37,345.56,1900.0,344.8298,344.8897,344.4409,344.6304,1900.0
2014-09-09 12:40:00,345.56,345.79,345.46,345.72,3000.0,344.6304,344.8597,344.5306,344.7899,3000.0
2014-09-09 12:45:00,345.52,345.71,345.52,345.52,400.0,344.5905,344.7799,344.5905,344.5905,400.0
2014-09-09 12:50:00,345.44,345.69,345.33,345.33,2600.0,344.5107,344.76,344.401,344.401,2600.0
2014-09-09 12:55:00,345.33,345.46,345.22,345.38,1400.0,344.401,344.5306,344.2913,344.4508,1400.0
2014-09-09 13:00:00,345.33,345.93,345.33,345.78,2500.0,344.401,344.9994,344.401,344.8498,2500.0
2014-09-09 13:05:00,345.75,346.12,345.33,345.33,5000.0,344.8198,345.1888,344.401,344.401,5000.0
2014-09-09 13:10:00,345.64,346.03,345.64,345.99,3000.0,344.7101,345.0991,344.7101,345.0592,3000.0
2014-09-09 13:15:00,345.99,345.99,345.56,345.96,3000.0,345.0592,345.0592,344.6304,345.0293,3000.0
2014-09-09 13:20:00,345.7,345.7,345.36,345.36,700.0,344.77,344.77,344.4309,344.4309,700.0
2014-09-09 13:25:00,345.58,346.21,345.12,346.08,2400.0,344.6503,345.2786,344.1915,345.149,2400.0
2014-09-09 13:30:00,346.1,346.44,345.7,345.93,4200.0,345.1689,345.508,344.77,344.9994,4200.0
2014-09-09 13:35:00,346.1,346.38,345.93,346.38,1400.0,345.1689,345.4481,344.9994,345.4481,1400.0
2014-09-09 13:40:00,346.04,346.19,345.82,346.19,1100.0,345.1091,345.2587,344.8897,345.2587,1100.0
2014-09-09 13:45:00,346.41,346.9,346.41,346.75,1600.0,345.4781,345.9667,345.4781,345.8171,1600.0
2014-09-09 13:50:00,346.87,346.87,346.57,346.57,600.0,345.9368,345.9368,345.6376,345.6376,600.0
2014-09-09 13:55:00,346.53,346.53,346.07,346.38,1500.0,345.5977,345.5977,345.139,345.4481,1500.0
2014-09-09 14:00:00,346.25,346.25,346.0,346.19,1000.0,345.3185,345.3185,345.0692,345.2587,1000.0
2014-09-09 14:05:00,346.17,346.19,345.67,345.96,7400.0,345.2387,345.2587,344.7401,345.0293,7400.0
2014-09-09 14:10:00,345.84,346.5,345.84,346.5,4800.0,344.9096,345.5678,344.9096,345.5678,4800.0
2014-09-09 14:15:00,346.24,346.42,346.1,346.42,4900.0,345.3085,345.488,345.1689,345.488,4900.0
2014-09-09 14:20:00,346.4,346.4,346.03,346.37,2700.0,345.4681,345.4681,345.0991,345.4382,2700.0
2014-09-09 14:25:00,346.06,346.1,345.68,345.81,3200.0,345.129,345.1689,344.75,344.8797,3200.0
2014-09-09 14:30:00,345.68,345.93,345.66,345.8,1600.0,344.75,344.9994,344.7301,344.8697,1600.0
2014-09-09 14:35:00,346.0,346.07,345.78,345.89,3900.0,345.0692,345.139,344.8498,344.9595,3900.0
2014-09-09 14:40:00,345.78,346.08,345.76,345.76,2400.0,344.8498,345.149,344.8298,344.8298,2400.0
2014-09-09 14:45:00,345.8,345.94,345.24,345.3,2100.0,344.8697,345.0093,344.3112,344.3711,2100.0
2014-09-09 14:50:00,345.45,345.84,345.3,345.76,1000.0,344.5206,344.9096,344.3711,344.8298,1000.0
2014-09-09 14:55:00,345.72,346.11,345.6,346.11,4000.0,344.7899,345.1789,344.6702,345.1789,4000.0
2014-09-09 15:00:00,345.88,345.99,345.43,345.43,1300.0,344.9495,345.0592,344.5007,344.5007,1300.0
2014-09-09 15:05:00,345.25,345.25,344.2,344.89,4800.0,344.3212,344.3212,343.274,343.9622,4800.0
2014-09-09 15:10:00,344.82,344.86,344.17,344.26,4600.0,343.8923,343.9322,343.2441,343.3338,4600.0
2014-09-09 15:15:00,344.3,344.3,343.85,344.15,9400.0,343.3737,343.3737,342.925,343.2241,9400.0
2014-09-09 15:20:00,344.28,344.49,343.4,344.2,11200.0,343.3538,343.5632,342.4762,343.274,11200.0
2014-09-09 15:25:00,344.05,344.82,344.05,344.6,4500.0,343.1244,343.8923,343.1244,343.6729,4500.0
2014-09-09 15:30:00,344.55,344.89,344.53,344.7,4300.0,343.6231,343.9622,343.6031,343.7727,4300.0
2014-09-09 15:35:00,344.91,345.0,344.54,344.9,4900.0,343.9821,344.0719,343.6131,343.9721,4900.0
2014-09-09 15:40:00,345.0,345.0,344.7,344.71,4300.0,344.0719,344.0719,343.7727,343.7826,4300.0
2014-09-09 15:45:00,344.6,345.48,344.6,345.26,7700.0,343.6729,344.5506,343.6729,344.3312,7700.0
2014-09-09 15:50:00,345.38,346.67,345.38,345.98,30100.0,344.4508,345.7374,344.4508,345.0492,30100.0
2014-09-09 15:55:00,346.02,346.82,345.97,346.39,55900.0,345.0891,345.887,345.0392,345.4581,55900.0
2014-09-10 09:30:00,346.08,347.37,345.07,346.78,8900.0,345.149,346.4355,344.1417,345.8471,8900.0
2014-09-10 09:35:00,347.07,347.09,345.6,345.6,1700.0,346.1363,346.1562,344.6702,344.6702,1700.0
2014-09-10 09:40:00,345.25,346.38,345.07,346.38,4800.0,344.3212,345.4481,344.1417,345.4481,4800.0
2014-09-10 09:45:00,346.65,348.37,346.38,348.0,6900.0,345.7174,347.4328,345.4481,347.0638,6900.0
2014-09-10 09:50:00,347.79,348.13,347.38,347.77,15900.0,346.8544,347.1934,346.4455,346.8344,15900.0
2014-09-10 09:55:00,347.74,348.6,347.47,348.56,9800.0,346.8045,347.6622,346.5352,347.6223,9800.0
2014-09-10 10:00:00,348.56,349.05,348.14,348.98,12000.0,347.6223,348.111,347.2034,348.0412,12000.0
2014-09-10 10:05:00,348.98,350.42,348.98,350.0,13000.0,348.0412,349.4773,348.0412,349.0584,13000.0
2014-09-10 10:10:00,349.86,350.16,349.51,350.03,6700.0,348.9188,349.218,348.5697,349.0883,6700.0
2014-09-10 10:15:00,349.9,349.9,348.73,348.73,2200.0,348.9587,348.9587,347.7918,347.7918,2200.0
2014-09-10 10:20:00,348.72,348.99,348.32,348.5,2700.0,347.7819,348.0511,347.3829,347.5624,2700.0
2014-09-10 10:25:00,348.13,349.29,348.13,349.29,1300.0,347.1934,348.3503,347.1934,348.3503,1300.0
2014-09-10 10:30:00,349.04,349.4,348.98,349.39,3600.0,348.101,348.46,348.0412,348.45,3600.0
2014-09-10 10:35:00,349.12,349.13,348.56,349.13,3100.0,348.1808,348.1907,347.6223,348.1907,3100.0
2014-09-10 10:40:00,349.28,350.55,349.28,350.29,6600.0,348.3403,349.6069,348.3403,349.3476,6600.0
2014-09-10 10:45:00,350.17,350.21,349.85,349.88,5100.0,349.2279,349.2678,348.9088,348.9387,5100.0
2014-09-10 10:50:00,349.59,350.0,349.39,349.6,1800.0,348.6495,349.0584,348.45,348.6595,1800.0
2014-09-10 10:55:00,349.61,349.75,349.34,349.34,800.0,348.6695,348.8091,348.4002,348.4002,800.0
2014-09-10 11:00:00,349.25,350.02,349.23,350.0,7800.0,348.3104,349.0784,348.2905,349.0584,7800.0
2014-09-10 11:05:00,349.43,350.12,349.43,349.96,11800.0,348.4899,349.1781,348.4899,349.0185,11800.0
2014-09-10 11:10:00,349.86,350.65,349.69,350.65,7000.0,348.9188,349.7067,348.7492,349.7067,7000.0
2014-09-10 11:15:00,350.43,350.54,349.69,349.69,5800.0,349.4872,349.597,348.7492,348.7492,5800.0
2014-09-10 11:20:00,349.94,350.09,349.81,349.82,5300.0,348.9986,349.1482,348.8689,348.8789,5300.0
2014-09-10 11:25:00,350.01,350.2,349.76,349.81,4900.0,349.0684,349.2579,348.8191,348.8689,4900.0
2014-09-10 11:30:00,349.82,350.16,349.8,349.92,5000.0,348.8789,349.218,348.8589,348.9786,5000.0
2014-09-10 11:35:00,349.9,350.43,349.79,350.43,4300.0,348.9587,349.4872,348.849,349.4872,4300.0
2014-09-10 11:40:00,350.13,350.18,349.96,350.02,2400.0,349.1881,349.2379,349.0185,349.0784,2400.0
2014-09-10 11:45:00,350.02,350.34,349.82,349.82,1700.0,349.0784,349.3975,348.8789,348.8789,1700.0
2014-09-10 11:50:00,350.0,350.33,350.0,350.3,1800.0,349.0584,349.3875,349.0584,349.3576,1800.0
2014-09-10 11:55:00,350.41,350.72,350.39,350.39,1900.0,349.4673,349.7765,349.4474,349.4474,1900.0
2014-09-10 12:00:00,350.21,350.52,350.11,350.35,3000.0,349.2678,349.577,349.1681,349.4075,3000.0
2014-09-10 12:05:00,350.3,350.52,350.25,350.35,500.0,349.3576,349.577,349.3077,349.4075,500.0
2014-09-10 12:10:00,350.44,350.7,350.44,350.7,1200.0,349.4972,349.7565,349.4972,349.7565,1200.0
2014-09-10 12:15:00,350.64,351.5,350.64,351.5,2500.0,349.6967,350.5544,349.6967,350.5544,2500.0
2014-09-10 12:20:00,351.32,352.0,351.25,351.99,3300.0,350.3749,351.053,350.305,351.0431,3300.0
2014-09-10 12:25:00,351.9,352.3,351.87,352.28,1800.0,350.9533,351.3522,350.9234,351.3323,1800.0
2014-09-10 12:30:00,352.07,352.13,351.84,352.0,5200.0,351.1228,351.1827,350.8935,351.053,5200.0
2014-09-10 12:35:00,351.77,352.22,351.77,352.07,2000.0,350.8236,351.2724,350.8236,351.1228,2000.0
2014-09-10 12:40:00,352.05,352.5,351.94,352.46,2900.0,351.1029,351.5517,350.9932,351.5118,2900.0
2014-09-10 12:45:00,352.33,353.0,352.31,353.0,3200.0,351.3821,352.0503,351.3622,352.0503,3200.0
2014-09-10 12:50:00,352.72,353.65,352.72,353.65,4000.0,351.7711,352.6986,351.7711,352.6986,4000.0
2014-09-10 12:55:00,353.65,353.78,353.17,353.17,2000.0,352.6986,352.8282,352.2199,352.2199,2000.0
2014-09-10 13:00:00,353.4,353.88,353.4,353.51,1800.0,352.4493,352.928,352.4493,352.559,1800.0
2014-09-10 13:05:00,353.51,354.5,353.44,354.26,21100.0,352.559,353.5463,352.4892,353.3069,21100.0
2014-09-10 13:10:00,354.3,354.79,354.16,354.48,3000.0,353.3468,353.8355,353.2072,353.5264,3000.0
2014-09-10 13:15:00,354.39,354.8,353.99,354.38,7700.0,353.4366,353.8455,353.0377,353.4266,7700.0
2014-09-10 13:20:00,354.06,355.0,354.06,354.94,11900.0,353.1075,354.045,353.1075,353.9851,11900.0
2014-09-10 13:25:00,354.5,354.92,354.5,354.83,2400.0,353.5463,353.9652,353.5463,353.8754,2400.0
2014-09-10 13:30:00,354.8,355.2,354.63,354.78,21300.0,353.8455,354.2444,353.676,353.8255,21300.0
2014-09-10 13:35:00,354.95,355.03,354.62,354.79,1500.0,353.9951,354.0749,353.666,353.8355,1500.0
2014-09-10 13:40:00,354.58,354.97,354.58,354.75,1100.0,353.6261,354.015,353.6261,353.7956,1100.0
2014-09-10 13:45:00,354.71,354.92,354.24,354.65,2500.0,353.7557,353.9652,353.287,353.6959,2500.0
2014-09-10 13:50:00,354.65,354.81,354.44,354.62,2100.0,353.6959,353.8555,353.4865,353.666,2100.0
2014-09-10 13:55:00,354.53,354.63,354.37,354.61,800.0,353.5762,353.676,353.4166,353.656,800.0
2014-09-10 14:00:00,354.45,354.5,354.19,354.39,2200.0,353.4964,353.5463,353.2371,353.4366,2200.0
2014-09-10 14:05:00,354.19,354.19,353.45,353.49,5900.0,353.2371,353.2371,352.4991,352.539,5900.0
2014-09-10 14:10:00,353.62,353.62,353.04,353.38,4100.0,352.6687,352.6687,352.0902,352.4293,4100.0
2014-09-10 14:15:00,353.26,353.42,353.08,353.14,1100.0,352.3096,352.4692,352.1301,352.19,1100.0
2014-09-10 14:20:00,353.03,353.04,352.75,353.04,2200.0,352.0803,352.0902,351.801,352.0902,2200.0
2014-09-10 14:25:00,353.0,353.3,352.75,352.75,1300.0,352.0503,352.3495,351.801,351.801,1300.0
2014-09-10 14:30:00,352.81,353.01,352.79,352.79,700.0,351.8608,352.0603,351.8409,351.8409,700.0
2014-09-10 14:35:00,352.7,352.83,352.6,352.83,1200.0,351.7511,351.8808,351.6514,351.8808,1200.0
2014-09-10 14:40:00,352.86,352.9,352.79,352.9,300.0,351.9107,351.9506,351.8409,351.9506,300.0
2014-09-10 14:45:00,353.01,353.23,352.66,352.92,5000.0,352.0603,352.2797,351.7113,351.9706,5000.0
2014-09-10 14:50:00,352.79,353.19,352.79,352.97,700.0,351.8409,352.2398,351.8409,352.0204,700.0
2014-09-10 14:55:00,353.37,353.4,352.88,353.09,3000.0,352.4193,352.4493,351.9307,352.1401,3000.0
2014-09-10 15:00:00,353.39,353.97,353.37,353.8,3300.0,352.4393,353.0177,352.4193,352.8482,3300.0
2014-09-10 15:05:00,353.62,354.35,353.49,354.06,3000.0,352.6687,353.3967,352.539,353.1075,3000.0
2014-09-10 15:10:00,354.2,354.2,353.79,354.17,1300.0,353.2471,353.2471,352.8382,353.2172,1300.0
2014-09-10 15:15:00,353.87,354.13,353.59,353.92,3500.0,352.918,353.1773,352.6387,352.9679,3500.0
2014-09-10 15:20:00,353.93,354.26,353.93,354.0,10800.0,352.9778,353.3069,352.9778,353.0476,10800.0
2014-09-10 15:25:00,353.94,354.09,353.89,353.89,3900.0,352.9878,353.1374,352.9379,352.9379,3900.0
2014-09-10 15:30:00,353.89,353.93,353.56,353.71,4400.0,352.9379,352.9778,352.6088,352.7584,4400.0
2014-09-10 15:35:00,353.7,353.98,353.69,353.84,6600.0,352.7485,353.0277,352.7385,352.8881,6600.0
2014-09-10 15:40:00,353.82,353.82,353.0,353.14,8800.0,352.8681,352.8681,352.0503,352.19,8800.0
2014-09-10 15:45:00,353.38,353.87,353.08,353.69,13100.0,352.4293,352.918,352.1301,352.7385,13100.0
2014-09-10 15:50:00,353.91,355.0,353.85,354.11,40700.0,352.9579,354.045,352.898,353.1573,40700.0
2014-09-10 15:55:00,354.16,354.88,354.07,354.3,44200.0,353.2072,353.9253,353.1175,353.3468,44200.0
2014-09-11 09:30:00,352.66,353.11,351.21,352.11,8600.0,351.7113,352.16,350.2652,351.1627,8600.0
2014-09-11 09:35:00,351.82,352.64,351.47,351.57,2200.0,350.8735,351.6913,350.5245,350.6242,2200.0
2014-09-11 09:40:00,351.5,351.5,349.02,349.16,10000.0,350.5544,350.5544,348.081,348.2207,10000.0
2014-09-11 09:45:00,349.26,350.35,348.98,350.35,1900.0,348.3204,349.4075,348.0412,349.4075,1900.0
2014-09-11 09:50:00,350.31,351.35,350.0,351.33,4000.0,349.3676,350.4048,349.0584,350.3848,4000.0
2014-09-11 09:55:00,351.32,351.32,350.25,350.25,1500.0,350.3749,350.3749,349.3077,349.3077,1500.0
2014-09-11 10:00:00,350.52,350.52,349.75,350.45,5400.0,349.577,349.577,348.8091,349.5072,5400.0
2014-09-11 10:05:00,350.45,351.66,350.45,350.84,15300.0,349.5072,350.7139,349.5072,349.8961,15300.0
2014-09-11 10:10:00,350.91,350.91,350.23,350.23,400.0,349.966,349.966,349.2878,349.2878,400.0
2014-09-11 10:15:00,350.03,350.79,350.03,350.79,1900.0,349.0883,349.8463,349.0883,349.8463,1900.0
2014-09-11 10:20:00,350.5,350.5,349.25,349.67,5000.0,349.5571,349.5571,348.3104,348.7293,5000.0
2014-09-11 10:25:00,349.33,349.79,349.32,349.79,3400.0,348.3902,348.849,348.3802,348.849,3400.0
2014-09-11 10:30:00,349.41,350.38,349.39,350.1,7700.0,348.47,349.4374,348.45,349.1581,7700.0
2014-09-11 10:35:00,349.69,349.89,349.38,349.89,2000.0,348.7492,348.9487,348.4401,348.9487,2000.0
2014-09-11 10:40:00,349.8,349.9,349.19,349.74,7100.0,348.8589,348.9587,348.2506,348.7991,7100.0
2014-09-11 10:45:00,349.63,349.76,349.5,349.76,2700.0,348.6894,348.8191,348.5598,348.8191,2700.0
2014-09-11 10:50:00,349.62,350.06,349.62,349.9,1900.0,348.6794,349.1182,348.6794,348.9587,1900.0
2014-09-11 10:55:00,349.8,350.05,349.5,349.86,2000.0,348.8589,349.1083,348.5598,348.9188,2000.0
2014-09-11 11:00:00,349.63,350.05,349.43,350.05,1500.0,348.6894,349.1083,348.4899,349.1083,1500.0
2014-09-11 11:05:00,349.93,350.15,349.63,349.63,2000.0,348.9886,349.208,348.6894,348.6894,2000.0
2014-09-11 11:10:00,349.52,350.15,349.5,349.5,1900.0,348.5797,349.208,348.5598,348.5598,1900.0
2014-09-11 11:15:00,349.44,350.2,349.44,350.2,2300.0,348.4999,349.2579,348.4999,349.2579,2300.0
2014-09-11 11:20:00,350.31,350.77,350.24,350.4,1400.0,349.3676,349.8263,349.2978,349.4573,1400.0
2014-09-11 11:25:00,350.01,350.2,349.7,350.07,3600.0,349.0684,349.2579,348.7592,349.1282,3600.0
2014-09-11 11:30:00,350.37,350.67,350.08,350.38,2200.0,349.4274,349.7266,349.1382,349.4374,2200.0
2014-09-11 11:35:00,350.31,350.34,350.0,350.0,1900.0,349.3676,349.3975,349.0584,349.0584,1900.0
2014-09-11 11:40:00,350.1,350.1,349.5,349.5,2100.0,349.1581,349.1581,348.5598,348.5598,2100.0
2014-09-11 11:45:00,349.76,350.08,349.76,350.08,1500.0,348.8191,349.1382,348.8191,349.1382,1500.0
2014-09-11 11:50:00,349.91,349.91,349.23,349.32,3700.0,348.9686,348.9686,348.2905,348.3802,3700.0
2014-09-11 11:55:00,349.21,349.44,349.21,349.39,5100.0,348.2705,348.4999,348.2705,348.45,5100.0
2014-09-11 12:00:00,349.29,349.64,349.26,349.64,1700.0,348.3503,348.6994,348.3204,348.6994,1700.0
2014-09-11 12:05:00,349.71,349.73,349.43,349.52,2200.0,348.7692,348.7891,348.4899,348.5797,2200.0
2014-09-11 12:10:00,349.58,349.58,349.22,349.46,500.0,348.6395,348.6395,348.2805,348.5199,500.0
2014-09-11 12:15:00,349.79,349.79,349.6,349.6,300.0,348.849,348.849,348.6595,348.6595,300.0
2014-09-11 12:20:00,349.72,349.72,349.25,349.34,1800.0,348.7792,348.7792,348.3104,348.4002,1800.0
2014-09-11 12:25:00,349.41,349.54,349.41,349.5,800.0,348.47,348.5996,348.47,348.5598,800.0
2014-09-11 12:30:00,349.5,349.63,349.5,349.6,900.0,348.5598,348.6894,348.5598,348.6595,900.0
2014-09-11 12:35:00,349.71,349.76,349.54,349.54,500.0,348.7692,348.8191,348.5996,348.5996,500.0
2014-09-11 12:40:00,349.77,349.77,349.43,349.43,800.0,348.829,348.829,348.4899,348.4899,800.0
2014-09-11 12:45:00,349.68,349.94,349.62,349.79,6300.0,348.7393,348.9986,348.6794,348.849,6300.0
2014-09-11 12:50:00,349.81,350.03,349.81,350.03,800.0,348.8689,349.0883,348.8689,349.0883,800.0
2014-09-11 12:55:00,349.92,349.92,349.26,349.59,2700.0,348.9786,348.9786,348.3204,348.6495,2700.0
2014-09-11 13:00:00,349.55,350.3,349.55,350.3,5300.0,348.6096,349.3576,348.6096,349.3576,5300.0
2014-09-11 13:05:00,350.21,350.21,350.0,350.12,1000.0,349.2678,349.2678,349.0584,349.1781,1000.0
2014-09-11 13:10:00,350.17,350.3,350.16,350.3,400.0,349.2279,349.3576,349.218,349.3576,400.0
2014-09-11 13:15:00,350.09,350.09,349.44,349.44,1900.0,349.1482,349.1482,348.4999,348.4999,1900.0
2014-09-11 13:20:00,349.59,349.59,348.75,348.75,1900.0,348.6495,348.6495,347.8118,347.8118,1900.0
2014-09-11 13:25:00,348.75,348.89,347.63,348.0,5000.0,347.8118,347.9514,346.6948,347.0638,5000.0
2014-09-11 13:30:00,348.0,348.33,347.92,348.33,2600.0,347.0638,347.3929,346.984,347.3929,2600.0
2014-09-11 13:35:00,348.26,348.46,347.49,347.84,7000.0,347.3231,347.5225,346.5552,346.9042,7000.0
2014-09-11 13:40:00,347.98,347.98,347.98,347.98,100.0,347.0438,347.0438,347.0438,347.0438,100.0
2014-09-11 13:45:00,347.98,348.04,347.82,347.96,1800.0,347.0438,347.1037,346.8843,347.0239,1800.0
2014-09-11 13:50:00,348.0,348.0,347.23,347.23,1800.0,347.0638,347.0638,346.2959,346.2959,1800.0
2014-09-11 13:55:00,347.01,347.42,347.01,347.3,4300.0,346.0765,346.4853,346.0765,346.3657,4300.0
2014-09-11 14:00:00,347.35,347.64,347.26,347.48,3600.0,346.4155,346.7048,346.3258,346.5452,3600.0
2014-09-11 14:05:00,347.37,347.8,347.23,347.71,2500.0,346.4355,346.8643,346.2959,346.7746,2500.0
2014-09-11 14:10:00,347.79,347.81,347.35,347.35,1400.0,346.8544,346.8743,346.4155,346.4155,1400.0
2014-09-11 14:15:00,347.55,347.79,347.55,347.79,900.0,346.615,346.8544,346.615,346.8544,900.0
2014-09-11 14:20:00,347.87,348.23,347.79,348.09,2100.0,346.9341,347.2932,346.8544,347.1535,2100.0
2014-09-11 14:25:00,348.25,348.7,348.24,348.7,2400.0,347.3131,347.7619,347.3031,347.7619,2400.0
2014-09-11 14:30:00,348.55,349.11,348.46,348.9,900.0,347.6123,348.1708,347.5225,347.9614,900.0
2014-09-11 14:35:00,348.87,348.94,348.6,348.6,1100.0,347.9314,348.0013,347.6622,347.6622,1100.0
2014-09-11 14:40:00,348.68,349.52,348.51,349.39,2400.0,347.742,348.5797,347.5724,348.45,2400.0
2014-09-11 14:45:00,349.51,349.69,349.37,349.53,3000.0,348.5697,348.7492,348.4301,348.5897,3000.0
2014-09-11 14:50:00,349.33,349.33,348.91,349.13,900.0,348.3902,348.3902,347.9713,348.1907,900.0
2014-09-11 14:55:00,349.33,349.48,349.32,349.48,1800.0,348.3902,348.5398,348.3802,348.5398,1800.0
2014-09-11 15:00:00,349.51,350.19,349.49,350.17,7200.0,348.5697,349.2479,348.5498,349.2279,7200.0
2014-09-11 15:05:00,350.06,350.06,349.25,349.49,2000.0,349.1182,349.1182,348.3104,348.5498,2000.0
2014-09-11 15:10:00,349.48,349.72,349.2,349.22,3000.0,348.5398,348.7792,348.2606,348.2805,3000.0
2014-09-11 15:15:00,349.66,350.15,349.65,350.1,2200.0,348.7193,349.208,348.7093,349.1581,2200.0
2014-09-11 15:20:00,350.41,350.52,350.21,350.43,1400.0,349.4673,349.577,349.2678,349.4872,1400.0
2014-09-11 15:25:00,350.49,350.49,350.26,350.48,1300.0,349.5471,349.5471,349.3177,349.5371,1300.0
2014-09-11 15:30:00,350.57,350.79,350.28,350.45,2100.0,349.6269,349.8463,349.3377,349.5072,2100.0
2014-09-11 15:35:00,350.39,350.44,350.12,350.24,1900.0,349.4474,349.4972,349.1781,349.2978,1900.0
2014-09-11 15:40:00,350.2,350.24,349.79,349.79,1100.0,349.2579,349.2978,348.849,348.849,1100.0
2014-09-11 15:45:00,349.88,350.42,349.79,350.01,5600.0,348.9387,349.4773,348.849,349.0684,5600.0
2014-09-11 15:50:00,350.25,350.25,349.78,349.95,4200.0,349.3077,349.3077,348.839,349.0085,4200.0
2014-09-11 15:55:00,350.05,350.78,350.03,350.53,13500.0,349.1083,349.8363,349.0883,349.587,13500.0
2014-09-12 09:30:00,349.41,349.41,348.12,348.32,8800.0,348.47,348.47,347.1835,347.3829,8800.0
2014-09-12 09:35:00,348.4,349.83,347.5,348.13,3100.0,347.4627,348.8889,346.5651,347.1934,3100.0
2014-09-12 09:40:00,347.52,347.82,346.38,347.0,3300.0,346.5851,346.8843,345.4481,346.0665,3300.0
2014-09-12 09:45:00,347.34,347.73,346.16,347.73,5700.0,346.4056,346.7945,345.2287,346.7945,5700.0
2014-09-12 09:50:00,347.03,347.36,346.6,347.0,1500.0,346.0964,346.4255,345.6676,346.0665,1500.0
2014-09-12 09:55:00,347.19,347.53,346.0,346.0,7500.0,346.256,346.5951,345.0692,345.0692,7500.0
2014-09-12 10:00:00,346.6,346.6,345.01,345.24,4900.0,345.6676,345.6676,344.0818,344.3112,4900.0
2014-09-12 10:05:00,345.24,346.26,344.4,346.26,5500.0,344.3112,345.3285,343.4735,345.3285,5500.0
2014-09-12 10:10:00,345.99,346.01,345.42,345.61,2400.0,345.0592,345.0791,344.4907,344.6802,2400.0
2014-09-12 10:15:00,345.42,346.21,345.27,345.54,2500.0,344.4907,345.2786,344.3411,344.6104,2500.0
2014-09-12 10:20:00,345.79,345.86,345.48,345.78,1600.0,344.8597,344.9295,344.5506,344.8498,1600.0
2014-09-12 10:25:00,345.83,346.0,345.42,345.42,1100.0,344.8996,345.0692,344.4907,344.4907,1100.0
2014-09-12 10:30:00,345.82,346.06,345.5,345.51,1100.0,344.8897,345.129,344.5705,344.5805,1100.0
2014-09-12 10:35:00,345.5,345.5,344.05,344.05,5200.0,344.5705,344.5705,343.1244,343.1244,5200.0
2014-09-12 10:40:00,344.08,345.24,344.08,345.24,2800.0,343.1543,344.3112,343.1543,344.3112,2800.0
2014-09-12 10:45:00,345.16,345.16,344.05,345.0,4800.0,344.2314,344.2314,343.1244,344.0719,4800.0
2014-09-12 10:50:00,344.95,345.66,344.83,345.66,1800.0,344.022,344.7301,343.9023,344.7301,1800.0
2014-09-12 10:55:00,345.41,345.41,344.8,344.8,1900.0,344.4808,344.4808,343.8724,343.8724,1900.0
2014-09-12 11:00:00,344.82,345.11,344.68,344.86,1400.0,343.8923,344.1816,343.7527,343.9322,1400.0
2014-09-12 11:05:00,345.1,345.44,344.98,345.07,2200.0,344.1716,344.5107,344.0519,344.1417,2200.0
2014-09-12 11:10:00,345.2,345.2,344.31,344.31,3000.0,344.2713,344.2713,343.3837,343.3837,3000.0
2014-09-12 11:15:00,344.48,344.48,344.47,344.47,500.0,343.5533,343.5533,343.5433,343.5433,500.0
2014-09-12 11:20:00,344.48,344.63,344.34,344.46,1500.0,343.5533,343.7029,343.4136,343.5333,1500.0
2014-09-12 11:25:00,344.4,345.27,344.4,345.0,4500.0,343.4735,344.3411,343.4735,344.0719,4500.0
2014-09-12 11:30:00,344.99,345.7,344.83,345.66,4700.0,344.0619,344.77,343.9023,344.7301,4700.0
2014-09-12 11:35:00,345.62,345.85,345.26,345.53,3600.0,344.6902,344.9196,344.3312,344.6004,3600.0
2014-09-12 11:40:00,345.7,346.02,345.38,345.77,3300.0,344.77,345.0891,344.4508,344.8398,3300.0
2014-09-12 11:45:00,346.13,346.62,345.91,345.91,3400.0,345.1988,345.6875,344.9794,344.9794,3400.0
2014-09-12 11:50:00,345.9,346.75,345.64,346.75,2800.0,344.9694,345.8171,344.7101,345.8171,2800.0
2014-09-12 11:55:00,346.75,347.12,346.75,347.12,800.0,345.8171,346.1862,345.8171,346.1862,800.0
2014-09-12 12:00:00,346.89,347.09,346.71,346.77,4200.0,345.9568,346.1562,345.7773,345.8371,4200.0
2014-09-12 12:05:00,346.66,347.19,346.41,347.19,2100.0,345.7274,346.256,345.4781,346.256,2100.0
2014-09-12 12:10:00,347.2,347.47,347.06,347.47,1300.0,346.2659,346.5352,346.1263,346.5352,1300.0
2014-09-12 12:15:00,347.15,347.28,346.78,347.28,2300.0,346.2161,346.3457,345.8471,346.3457,2300.0
2014-09-12 12:20:00,347.16,347.33,346.84,346.84,4800.0,346.226,346.3956,345.9069,345.9069,4800.0
2014-09-12 12:25:00,346.98,347.2,346.79,346.82,1000.0,346.0465,346.2659,345.857,345.887,1000.0
2014-09-12 12:30:00,346.86,346.95,346.17,346.17,2300.0,345.9269,346.0166,345.2387,345.2387,2300.0
2014-09-12 12:35:00,346.35,346.55,345.79,345.84,3800.0,345.4182,345.6177,344.8597,344.9096,3800.0
2014-09-12 12:40:00,345.88,346.31,345.79,346.26,3300.0,344.9495,345.3783,344.8597,345.3285,3300.0
2014-09-12 12:45:00,345.99,346.91,345.96,346.91,8100.0,345.0592,345.9767,345.0293,345.9767,8100.0
2014-09-12 12:50:00,347.07,347.31,347.04,347.22,2200.0,346.1363,346.3756,346.1064,346.2859,2200.0
2014-09-12 12:55:00,347.19,347.54,347.19,347.41,2600.0,346.256,346.605,346.256,346.4754,2600.0
2014-09-12 13:00:00,347.41,347.82,347.41,347.82,1800.0,346.4754,346.8843,346.4754,346.8843,1800.0
2014-09-12 13:05:00,347.4,347.82,347.18,347.63,4900.0,346.4654,346.8843,346.246,346.6948,4900.0
2014-09-12 13:10:00,347.69,347.83,347.5,347.65,2900.0,346.7546,346.8942,346.5651,346.7147,2900.0
2014-09-12 13:15:00,347.67,347.68,347.08,347.23,2500.0,346.7347,346.7446,346.1463,346.2959,2500.0
2014-09-12 13:20:00,346.92,347.27,346.06,346.06,2800.0,345.9867,346.3358,345.129,345.129,2800.0
2014-09-12 13:25:00,346.26,347.06,346.26,346.89,5500.0,345.3285,346.1263,345.3285,345.9568,5500.0
2014-09-12 13:30:00,346.99,347.39,346.41,347.09,8500.0,346.0565,346.4554,345.4781,346.1562,8500.0
2014-09-12 13:35:00,346.91,347.25,346.49,346.76,4700.0,345.9767,346.3158,345.5578,345.8271,4700.0
2014-09-12 13:40:00,346.53,347.04,346.13,347.04,2300.0,345.5977,346.1064,345.1988,346.1064,2300.0
2014-09-12 13:45:00,347.04,347.04,346.73,346.82,1800.0,346.1064,346.1064,345.7972,345.887,1800.0
2014-09-12 13:50:00,346.82,347.02,346.67,347.02,3300.0,345.887,346.0864,345.7374,346.0864,3300.0
2014-09-12 13:55:00,346.91,347.07,346.77,347.05,7200.0,345.9767,346.1363,345.8371,346.1163,7200.0
2014-09-12 14:00:00,346.84,347.07,346.81,347.07,4700.0,345.9069,346.1363,345.877,346.1363,4700.0
2014-09-12 14:05:00,346.89,347.62,346.89,347.62,3600.0,345.9568,346.6848,345.9568,346.6848,3600.0
2014-09-12 14:10:00,347.61,348.38,347.52,348.25,7500.0,346.6748,347.4428,346.5851,347.3131,7500.0
2014-09-12 14:15:00,348.38,348.38,347.78,347.9,5200.0,347.4428,347.4428,346.8444,346.9641,5200.0
2014-09-12 14:20:00,347.99,348.08,347.73,347.95,6200.0,347.0538,347.1436,346.7945,347.0139,6200.0
2014-09-12 14:25:00,348.18,348.39,347.89,348.08,3900.0,347.2433,347.4527,346.9541,347.1436,3900.0
2014-09-12 14:30:00,348.07,348.07,347.66,347.66,3000.0,347.1336,347.1336,346.7247,346.7247,3000.0
2014-09-12 14:35:00,347.62,347.69,346.76,346.76,3300.0,346.6848,346.7546,345.8271,345.8271,3300.0
2014-09-12 14:40:00,346.67,346.78,346.0,346.4,8700.0,345.7374,345.8471,345.0692,345.4681,8700.0
2014-09-12 14:45:00,346.59,346.96,346.33,346.74,4500.0,345.6576,346.0266,345.3983,345.8072,4500.0
2014-09-12 14:50:00,346.7,346.73,346.05,346.06,2300.0,345.7673,345.7972,345.119,345.129,2300.0
2014-09-12 14:55:00,346.05,346.1,345.76,345.76,6300.0,345.119,345.1689,344.8298,344.8298,6300.0
2014-09-12 15:00:00,345.76,345.95,345.34,345.8,5000.0,344.8298,345.0193,344.4109,344.8697,5000.0
2014-09-12 15:05:00,345.9,346.83,345.8,346.83,2300.0,344.9694,345.8969,344.8697,345.8969,2300.0
2014-09-12 15:10:00,346.56,346.95,346.43,346.82,4600.0,345.6277,346.0166,345.498,345.887,4600.0
2014-09-12 15:15:00,346.8,346.86,346.3,346.6,8400.0,345.867,345.9269,345.3684,345.6676,8400.0
2014-09-12 15:20:00,346.49,346.6,346.44,346.6,1200.0,345.5578,345.6676,345.508,345.6676,1200.0
2014-09-12 15:25:00,346.63,346.63,346.07,346.23,6500.0,345.6975,345.6975,345.139,345.2985,6500.0
2014-09-12 15:30:00,346.34,346.66,346.26,346.47,4000.0,345.4083,345.7274,345.3285,345.5379,4000.0
2014-09-12 15:35:00,346.45,346.51,346.15,346.46,4400.0,345.518,345.5778,345.2188,345.5279,4400.0
2014-09-12 15:40:00,346.35,346.62,346.0,346.2,7200.0,345.4182,345.6875,345.0692,345.2686,7200.0
2014-09-12 15:45:00,346.2,346.51,345.99,346.51,6200.0,345.2686,345.5778,345.0592,345.5778,6200.0
2014-09-12 15:50:00,346.51,346.52,345.55,346.27,22300.0,345.5778,345.5878,344.6204,345.3384,22300.0
2014-09-12 15:55:00,346.39,346.7,345.86,346.1,20300.0,345.4581,345.7673,344.9295,345.1689,20300.0
2014-09-15 09:30:00,347.07,347.07,345.13,345.13,13100.0,346.1363,346.1363,344.2015,344.2015,13100.0
2014-09-15 09:35:00,345.14,346.93,344.45,346.93,9500.0,344.2115,345.9967,343.5233,345.9967,9500.0
2014-09-15 09:40:00,346.45,347.5,345.71,345.98,9700.0,345.518,346.5651,344.7799,345.0492,9700.0
2014-09-15 09:45:00,345.53,345.54,343.44,343.44,5400.0,344.6004,344.6104,342.5161,342.5161,5400.0
2014-09-15 09:50:00,343.44,344.55,342.28,343.84,14600.0,342.5161,343.6231,341.3592,342.915,14600.0
2014-09-15 09:55:00,343.85,344.55,342.25,344.55,7300.0,342.925,343.6231,341.3293,343.6231,7300.0
2014-09-15 10:00:00,344.84,345.79,342.99,345.68,6300.0,343.9123,344.8597,342.0673,344.75,6300.0
2014-09-15 10:05:00,345.52,345.99,345.04,345.33,3600.0,344.5905,345.0592,344.1118,344.401,3600.0
2014-09-15 10:10:00,345.73,346.25,344.52,344.52,5000.0,344.7999,345.3185,343.5931,343.5931,5000.0
2014-09-15 10:15:00,344.52,344.84,344.34,344.84,1200.0,343.5931,343.9123,343.4136,343.9123,1200.0
2014-09-15 10:20:00,344.86,345.2,343.46,343.69,5500.0,343.9322,344.2713,342.536,342.7654,5500.0
2014-09-15 10:25:00,343.87,345.2,343.87,344.55,4200.0,342.9449,344.2713,342.9449,343.6231,4200.0
2014-09-15 10:30:00,344.8,344.95,344.08,344.65,10100.0,343.8724,344.022,343.1543,343.7228,10100.0
2014-09-15 10:35:00,344.79,344.84,344.24,344.39,3500.0,343.8624,343.9123,343.3139,343.4635,3500.0
2014-09-15 10:40:00,344.38,344.38,342.73,343.3,2500.0,343.4535,343.4535,341.808,342.3764,2500.0
2014-09-15 10:45:00,343.0,343.11,342.44,343.06,3000.0,342.0772,342.1869,341.5187,342.1371,3000.0
2014-09-15 10:50:00,343.06,343.47,342.68,343.34,4900.0,342.1371,342.546,341.7581,342.4163,4900.0
2014-09-15 10:55:00,343.34,343.6,343.27,343.46,2700.0,342.4163,342.6756,342.3465,342.536,2700.0
2014-09-15 11:00:00,343.35,343.37,342.99,342.99,2400.0,342.4263,342.4462,342.0673,342.0673,2400.0
2014-09-15 11:05:00,343.16,343.37,342.57,342.57,2600.0,342.2368,342.4462,341.6484,341.6484,2600.0
2014-09-15 11:10:00,342.77,342.77,342.04,342.04,4500.0,341.8479,341.8479,341.1198,341.1198,4500.0
2014-09-15 11:15:00,342.01,342.01,341.1,341.1,6100.0,341.0899,341.0899,340.1823,340.1823,6100.0
2014-09-15 11:20:00,341.17,341.17,340.8,340.85,5500.0,340.2522,340.2522,339.8832,339.933,5500.0
2014-09-15 11:25:00,340.73,341.05,340.55,340.98,5000.0,339.8133,340.1325,339.6338,340.0627,5000.0
2014-09-15 11:30:00,340.82,341.09,340.48,340.48,5000.0,339.9031,340.1724,339.564,339.564,5000.0
2014-09-15 11:35:00,340.8,341.22,340.57,340.77,4200.0,339.8832,340.302,339.6538,339.8532,4200.0
2014-09-15 11:40:00,340.76,341.02,340.55,340.86,5400.0,339.8433,340.1026,339.6338,339.943,5400.0
2014-09-15 11:45:00,340.63,340.63,340.42,340.42,1100.0,339.7136,339.7136,339.5042,339.5042,1100.0
2014-09-15 11:50:00,340.55,340.86,340.39,340.55,4400.0,339.6338,339.943,339.4743,339.6338,4400.0
2014-09-15 11:55:00,340.7,341.36,340.66,340.94,2100.0,339.7834,340.4417,339.7435,340.0228,2100.0
2014-09-15 12:00:00,340.88,341.52,340.88,341.31,5300.0,339.9629,340.6012,339.9629,340.3918,5300.0
2014-09-15 12:05:00,341.06,341.06,341.06,341.06,100.0,340.1425,340.1425,340.1425,340.1425,100.0
2014-09-15 12:10:00,341.45,341.6,341.06,341.57,3500.0,340.5314,340.681,340.1425,340.6511,3500.0
2014-09-15 12:15:00,341.94,342.39,341.78,341.78,1300.0,341.0201,341.4689,340.8605,340.8605,1300.0
2014-09-15 12:20:00,341.73,342.11,341.59,342.02,1200.0,340.8107,341.1896,340.671,341.0999,1200.0
2014-09-15 12:25:00,342.09,342.6,342.08,342.43,2500.0,341.1697,341.6783,341.1597,341.5088,2500.0
2014-09-15 12:30:00,342.37,342.42,342.08,342.08,600.0,341.4489,341.4988,341.1597,341.1597,600.0
2014-09-15 12:35:00,342.4,342.42,341.81,342.37,1700.0,341.4789,341.4988,340.8904,341.4489,1700.0
2014-09-15 12:40:00,342.12,342.49,341.97,342.34,1500.0,341.1996,341.5686,341.05,341.419,1500.0
2014-09-15 12:45:00,342.34,343.02,342.34,342.82,2600.0,341.419,342.0972,341.419,341.8977,2600.0
2014-09-15 12:50:00,342.76,343.56,342.72,343.56,1100.0,341.8379,342.6357,341.798,342.6357,1100.0
2014-09-15 12:55:00,343.36,343.4,342.95,343.16,4200.0,342.4363,342.4762,342.0274,342.2368,4200.0
2014-09-15 13:00:00,343.08,343.34,342.73,343.3,2700.0,342.157,342.4163,341.808,342.3764,2700.0
2014-09-15 13:05:00,343.1,344.06,343.1,343.62,2300.0,342.177,343.1344,342.177,342.6956,2300.0
2014-09-15 13:10:00,343.68,343.68,343.19,343.19,300.0,342.7554,342.7554,342.2667,342.2667,300.0
2014-09-15 13:15:00,343.51,344.32,343.51,343.8,1800.0,342.5859,343.3937,342.5859,342.8751,1800.0
2014-09-15 13:20:00,343.59,343.61,342.68,343.0,2100.0,342.6657,342.6856,341.7581,342.0772,2100.0
2014-09-15 13:25:00,343.0,343.13,342.44,342.44,1000.0,342.0772,342.2069,341.5187,341.5187,1000.0
2014-09-15 13:30:00,342.61,342.89,342.48,342.55,1800.0,341.6883,341.9675,341.5586,341.6284,1800.0
2014-09-15 13:35:00,342.68,342.68,342.29,342.36,1500.0,341.7581,341.7581,341.3691,341.439,1500.0
2014-09-15 13:40:00,342.32,343.0,342.09,342.85,5400.0,341.3991,342.0772,341.1697,341.9276,5400.0
2014-09-15 13:45:00,343.02,343.41,343.02,343.15,1400.0,342.0972,342.4861,342.0972,342.2268,1400.0
2014-09-15 13:50:00,342.9,343.09,342.16,342.61,10200.0,341.9775,342.167,341.2395,341.6883,10200.0
2014-09-15 13:55:00,342.48,342.8,342.18,342.18,2200.0,341.5586,341.8778,341.2594,341.2594,2200.0
2014-09-15 14:00:00,342.38,342.94,342.35,342.93,3500.0,341.4589,342.0174,341.429,342.0074,3500.0
2014-09-15 14:05:00,342.82,343.18,342.72,343.18,1700.0,341.8977,342.2568,341.798,342.2568,1700.0
2014-09-15 14:10:00,343.34,343.49,343.16,343.37,3400.0,342.4163,342.5659,342.2368,342.4462,3400.0
2014-09-15 14:15:00,343.25,343.6,343.25,343.52,3700.0,342.3266,342.6756,342.3266,342.5958,3700.0
2014-09-15 14:20:00,343.67,344.65,343.67,344.65,3200.0,342.7454,343.7228,342.7454,343.7228,3200.0
2014-09-15 14:25:00,344.48,345.2,344.48,345.2,3500.0,343.5533,344.2713,343.5533,344.2713,3500.0
2014-09-15 14:30:00,345.2,345.36,345.08,345.25,3100.0,344.2713,344.4309,344.1516,344.3212,3100.0
2014-09-15 14:35:00,345.29,345.69,345.29,345.56,1600.0,344.3611,344.76,344.3611,344.6304,1600.0
2014-09-15 14:40:00,345.49,345.65,345.0,345.26,3400.0,344.5605,344.7201,344.0719,344.3312,3400.0
2014-09-15 14:45:00,345.09,345.71,344.99,345.0,3900.0,344.1616,344.7799,344.0619,344.0719,3900.0
2014-09-15 14:50:00,345.41,345.91,345.0,345.39,4500.0,344.4808,344.9794,344.0719,344.4608,4500.0
2014-09-15 14:55:00,345.26,345.42,345.24,345.42,400.0,344.3312,344.4907,344.3112,344.4907,400.0
2014-09-15 15:00:00,345.31,346.06,345.31,346.05,5300.0,344.381,345.129,344.381,345.119,5300.0
2014-09-15 15:05:00,346.03,346.5,345.98,346.5,4700.0,345.0991,345.5678,345.0492,345.5678,4700.0
2014-09-15 15:10:00,346.12,346.32,346.06,346.1,5000.0,345.1888,345.3883,345.129,345.1689,5000.0
2014-09-15 15:15:00,346.1,346.56,346.06,346.17,3000.0,345.1689,345.6277,345.129,345.2387,3000.0
2014-09-15 15:20:00,346.41,346.65,346.41,346.49,2600.0,345.4781,345.7174,345.4781,345.5578,2600.0
2014-09-15 15:25:00,346.3,346.47,346.14,346.35,3500.0,345.3684,345.5379,345.2088,345.4182,3500.0
2014-09-15 15:30:00,346.35,346.35,346.06,346.19,2800.0,345.4182,345.4182,345.129,345.2587,2800.0
2014-09-15 15:35:00,346.31,346.56,346.06,346.15,5100.0,345.3783,345.6277,345.129,345.2188,5100.0
2014-09-15 15:40:00,346.07,346.2,346.06,346.16,5000.0,345.139,345.2686,345.129,345.2287,5000.0
2014-09-15 15:45:00,346.23,346.62,346.16,346.37,6700.0,345.2985,345.6875,345.2287,345.4382,6700.0
2014-09-15 15:50:00,346.4,346.43,345.92,346.38,14500.0,345.4681,345.498,344.9894,345.4481,14500.0
2014-09-15 15:55:00,346.51,346.86,345.72,346.05,16400.0,345.5778,345.9269,344.7899,345.119,16400.0
2014-09-16 09:30:00,346.82,348.78,345.0,348.51,18500.0,345.887,347.8417,344.0719,347.5724,18500.0
2014-09-16 09:35:00,348.44,349.07,348.0,348.72,11200.0,347.5026,348.1309,347.0638,347.7819,11200.0
2014-09-16 09:40:00,348.71,350.5,348.71,349.93,29300.0,347.7719,349.5571,347.7719,348.9886,29300.0
2014-09-16 09:45:00,350.43,351.99,350.2,351.62,24900.0,349.4872,351.0431,349.2579,350.674,24900.0
2014-09-16 09:50:00,351.51,353.49,351.04,352.67,26400.0,350.5643,352.539,350.0956,351.7212,26400.0
2014-09-16 09:55:00,352.29,352.65,351.18,352.1,33100.0,351.3422,351.7013,350.2352,351.1528,33100.0
2014-09-16 10:00:00,352.01,352.42,351.07,351.08,5100.0,351.063,351.4719,350.1255,350.1355,5100.0
2014-09-16 10:05:00,351.11,351.16,348.9,349.84,14900.0,350.1654,350.2153,347.9614,348.8988,14900.0
2014-09-16 10:10:00,349.99,350.68,349.85,350.5,4400.0,349.0484,349.7366,348.9088,349.5571,4400.0
2014-09-16 10:15:00,350.54,350.67,350.0,350.0,4000.0,349.597,349.7266,349.0584,349.0584,4000.0
2014-09-16 10:20:00,350.0,350.7,349.87,350.41,5200.0,349.0584,349.7565,348.9288,349.4673,5200.0
2014-09-16 10:25:00,350.21,350.46,350.11,350.26,1800.0,349.2678,349.5172,349.1681,349.3177,1800.0
2014-09-16 10:30:00,350.19,350.6,349.59,349.61,6600.0,349.2479,349.6568,348.6495,348.6695,6600.0
2014-09-16 10:35:00,349.47,350.31,349.46,349.86,3200.0,348.5298,349.3676,348.5199,348.9188,3200.0
2014-09-16 10:40:00,349.9,350.0,349.21,349.23,4900.0,348.9587,349.0584,348.2705,348.2905,4900.0
2014-09-16 10:45:00,349.23,350.35,349.19,350.35,4400.0,348.2905,349.4075,348.2506,349.4075,4400.0
2014-09-16 10:50:00,350.44,350.54,350.23,350.49,5400.0,349.4972,349.597,349.2878,349.5471,5400.0
2014-09-16 10:55:00,350.18,350.18,349.05,349.07,8200.0,349.2379,349.2379,348.111,348.1309,8200.0
2014-09-16 11:00:00,349.08,349.08,348.25,348.58,6400.0,348.1409,348.1409,347.3131,347.6422,6400.0
2014-09-16 11:05:00,348.91,349.34,348.68,349.34,9400.0,347.9713,348.4002,347.742,348.4002,9400.0
2014-09-16 11:10:00,349.31,349.31,348.95,349.17,6600.0,348.3703,348.3703,348.0112,348.2306,6600.0
2014-09-16 11:15:00,349.33,349.33,348.69,348.97,3000.0,348.3902,348.3902,347.7519,348.0312,3000.0
2014-09-16 11:20:00,349.23,350.02,348.9,349.87,4600.0,348.2905,349.0784,347.9614,348.9288,4600.0
2014-09-16 11:25:00,350.0,351.02,349.6,350.8,9200.0,349.0584,350.0757,348.6595,349.8563,9200.0
2014-09-16 11:30:00,350.96,351.0,350.33,350.53,6800.0,350.0158,350.0557,349.3875,349.587,6800.0
2014-09-16 11:35:00,350.62,351.22,350.53,351.1,2400.0,349.6767,350.2751,349.587,350.1554,2400.0
2014-09-16 11:40:00,350.81,351.15,350.54,350.54,3000.0,349.8662,350.2053,349.597,349.597,3000.0
2014-09-16 11:45:00,350.49,350.79,350.25,350.53,1300.0,349.5471,349.8463,349.3077,349.587,1300.0
2014-09-16 11:50:00,350.7,351.66,350.52,351.66,2600.0,349.7565,350.7139,349.577,350.7139,2600.0
2014-09-16 11:55:00,351.59,353.55,351.39,353.0,13200.0,350.6441,352.5989,350.4447,352.0503,13200.0
2014-09-16 12:00:00,353.06,353.24,352.62,353.12,5400.0,352.1102,352.2897,351.6714,352.17,5400.0
2014-09-16 12:05:00,353.25,353.28,352.87,352.87,5800.0,352.2997,352.3296,351.9207,351.9207,5800.0
2014-09-16 12:10:00,353.14,353.52,353.0,353.36,1800.0,352.19,352.5689,352.0503,352.4094,1800.0
2014-09-16 12:15:00,353.5,353.67,353.07,353.25,4900.0,352.549,352.7185,352.1201,352.2997,4900.0
2014-09-16 12:20:00,353.26,354.38,353.09,354.0,11400.0,352.3096,353.4266,352.1401,353.0476,11400.0
2014-09-16 12:25:00,354.04,354.25,353.57,353.77,12500.0,353.0875,353.297,352.6188,352.8183,12500.0
2014-09-16 12:30:00,353.58,353.79,353.35,353.79,3300.0,352.6288,352.8382,352.3994,352.8382,3300.0
2014-09-16 12:35:00,353.99,354.75,353.95,354.5,5400.0,353.0377,353.7956,352.9978,353.5463,5400.0
2014-09-16 12:40:00,354.7,354.7,354.0,354.0,5700.0,353.7458,353.7458,353.0476,353.0476,5700.0
2014-09-16 12:45:00,353.91,353.91,353.03,353.25,2500.0,352.9579,352.9579,352.0803,352.2997,2500.0
2014-09-16 12:50:00,353.18,354.06,353.14,353.92,10700.0,352.2299,353.1075,352.19,352.9679,10700.0
2014-09-16 12:55:00,354.0,354.0,353.57,353.75,2100.0,353.0476,353.0476,352.6188,352.7983,2100.0
2014-09-16 13:00:00,353.76,354.41,353.76,353.87,5300.0,352.8083,353.4565,352.8083,352.918,5300.0
2014-09-16 13:05:00,354.18,355.14,354.18,355.14,7700.0,353.2272,354.1846,353.2272,354.1846,7700.0
2014-09-16 13:10:00,355.12,355.84,354.98,355.02,8400.0,354.1646,354.8827,354.025,354.0649,8400.0
2014-09-16 13:15:00,354.94,355.34,354.6,354.86,4800.0,353.9851,354.384,353.646,353.9053,4800.0
2014-09-16 13:20:00,355.14,355.14,353.73,354.01,4900.0,354.1846,354.1846,352.7784,353.0576,4900.0
2014-09-16 13:25:00,354.06,354.06,353.72,353.96,500.0,353.1075,353.1075,352.7684,353.0078,500.0
2014-09-16 13:30:00,354.2,354.78,354.2,354.62,2600.0,353.2471,353.8255,353.2471,353.666,2600.0
2014-09-16 13:35:00,354.6,355.12,354.46,354.86,3300.0,353.646,354.1646,353.5064,353.9053,3300.0
2014-09-16 13:40:00,354.92,355.0,354.72,354.84,3600.0,353.9652,354.045,353.7657,353.8854,3600.0
2014-09-16 13:45:00,355.0,355.19,354.81,355.02,1800.0,354.045,354.2344,353.8555,354.0649,1800.0
2014-09-16 13:50:00,355.15,355.15,354.34,354.55,2000.0,354.1946,354.1946,353.3867,353.5962,2000.0
2014-09-16 13:55:00,354.77,354.77,354.05,354.5,2700.0,353.8156,353.8156,353.0975,353.5463,2700.0
2014-09-16 14:00:00,354.52,354.86,353.99,354.12,3100.0,353.5662,353.9053,353.0377,353.1673,3100.0
2014-09-16 14:05:00,354.31,354.83,354.31,354.83,2600.0,353.3568,353.8754,353.3568,353.8754,2600.0
2014-09-16 14:10:00,354.64,354.82,354.48,354.48,800.0,353.6859,353.8654,353.5264,353.5264,800.0
2014-09-16 14:15:00,354.51,354.82,354.48,354.7,4300.0,353.5563,353.8654,353.5264,353.7458,4300.0
2014-09-16 14:20:00,354.83,354.88,354.44,354.84,2800.0,353.8754,353.9253,353.4865,353.8854,2800.0
2014-09-16 14:25:00,354.77,354.83,354.41,354.41,1600.0,353.8156,353.8754,353.4565,353.4565,1600.0
2014-09-16 14:30:00,354.46,354.81,354.46,354.68,2700.0,353.5064,353.8555,353.5064,353.7258,2700.0
2014-09-16 14:35:00,354.33,354.73,354.33,354.7,1200.0,353.3768,353.7757,353.3768,353.7458,1200.0
2014-09-16 14:40:00,354.33,354.67,354.08,354.3,5000.0,353.3768,353.7158,353.1274,353.3468,5000.0
2014-09-16 14:45:00,354.3,354.54,354.1,354.32,3300.0,353.3468,353.5862,353.1474,353.3668,3300.0
2014-09-16 14:50:00,354.31,354.32,354.01,354.32,1700.0,353.3568,353.3668,353.0576,353.3668,1700.0
2014-09-16 14:55:00,354.17,354.7,354.17,354.59,3100.0,353.2172,353.7458,353.2172,353.6361,3100.0
2014-09-16 15:00:00,354.38,354.73,354.38,354.65,1900.0,353.4266,353.7757,353.4266,353.6959,1900.0
2014-09-16 15:05:00,354.6,355.81,354.57,355.51,13100.0,353.646,354.8528,353.6161,354.5536,13100.0
2014-09-16 15:10:00,355.66,355.72,355.0,355.0,5300.0,354.7032,354.763,354.045,354.045,5300.0
2014-09-16 15:15:00,355.03,355.37,355.02,355.03,5600.0,354.0749,354.414,354.0649,354.0749,5600.0
2014-09-16 15:20:00,355.03,355.17,354.92,355.1,7000.0,354.0749,354.2145,353.9652,354.1447,7000.0
2014-09-16 15:25:00,355.1,355.1,354.56,354.74,2600.0,354.1447,354.1447,353.6061,353.7857,2600.0
2014-09-16 15:30:00,354.73,354.75,354.39,354.4,3300.0,353.7757,353.7956,353.4366,353.4466,3300.0
2014-09-16 15:35:00,354.7,354.84,354.47,354.8,5000.0,353.7458,353.8854,353.5164,353.8455,5000.0
2014-09-16 15:40:00,354.72,354.91,354.43,354.62,14900.0,353.7657,353.9552,353.4765,353.666,14900.0
2014-09-16 15:45:00,354.63,354.99,354.59,354.84,13500.0,353.676,354.035,353.6361,353.8854,13500.0
2014-09-16 15:50:00,354.98,356.21,354.92,355.15,42000.0,354.025,355.2517,353.9652,354.1946,42000.0
2014-09-16 15:55:00,355.21,355.93,355.06,355.47,36500.0,354.2544,354.9725,354.1048,354.5137,36500.0
2014-09-17 09:30:00,357.3,360.13,355.84,359.28,38900.0,356.3388,359.1612,354.8827,358.3134,38900.0
2014-09-17 09:35:00,359.52,360.5,359.46,359.74,17800.0,358.5528,359.5302,358.493,358.7722,17800.0
2014-09-17 09:40:00,359.25,359.41,357.33,358.61,13500.0,358.2835,358.4431,356.3687,357.6452,13500.0
2014-09-17 09:45:00,358.58,358.59,357.62,358.17,9300.0,357.6153,357.6253,356.6579,357.2064,9300.0
2014-09-17 09:50:00,357.56,357.85,356.38,356.51,6300.0,356.5981,356.8873,355.4212,355.5509,6300.0
2014-09-17 09:55:00,356.92,358.18,356.92,358.06,3200.0,355.9598,357.2164,355.9598,357.0967,3200.0
2014-09-17 10:00:00,357.36,357.4,356.75,357.22,3200.0,356.3986,356.4385,355.7902,356.259,3200.0
2014-09-17 10:05:00,357.0,357.56,356.69,357.55,4500.0,356.0396,356.5981,355.7304,356.5881,4500.0
2014-09-17 10:10:00,357.41,357.41,355.98,355.98,2800.0,356.4485,356.4485,355.0223,355.0223,2800.0
2014-09-17 10:15:00,355.85,356.09,354.68,354.78,9000.0,354.8927,355.132,353.7258,353.8255,9000.0
2014-09-17 10:20:00,354.53,356.9,354.29,356.68,9900.0,353.5762,355.9398,353.3369,355.7204,9900.0
2014-09-17 10:25:00,356.79,357.21,356.67,357.16,5300.0,355.8301,356.249,355.7105,356.1991,5300.0
2014-09-17 10:30:00,357.1,358.04,357.1,357.47,7700.0,356.1393,357.0768,356.1393,356.5083,7700.0
2014-09-17 10:35:00,357.41,357.41,356.78,356.95,6500.0,356.4485,356.4485,355.8202,355.9897,6500.0
2014-09-17 10:40:00,357.02,357.5,356.78,356.98,4300.0,356.0595,356.5382,355.8202,356.0196,4300.0
2014-09-17 10:45:00,356.94,357.14,356.34,357.14,5700.0,355.9797,356.1792,355.3814,356.1792,5700.0
2014-09-17 10:50:00,356.97,357.12,356.35,356.41,1400.0,356.0097,356.1593,355.3913,355.4512,1400.0
2014-09-17 10:55:00,356.34,356.41,356.21,356.35,600.0,355.3814,355.4512,355.2517,355.3913,600.0
2014-09-17 11:00:00,356.29,356.58,356.28,356.55,2100.0,355.3315,355.6207,355.3215,355.5908,2100.0
2014-09-17 11:05:00,356.48,356.48,355.91,355.91,1000.0,355.521,355.521,354.9525,354.9525,1000.0
2014-09-17 11:10:00,356.12,356.38,356.04,356.11,3200.0,355.1619,355.4212,355.0822,355.152,3200.0
2014-09-17 11:15:00,356.02,356.18,355.83,355.91,2600.0,355.0622,355.2218,354.8727,354.9525,2600.0
2014-09-17 11:20:00,355.74,355.77,355.37,355.38,2700.0,354.783,354.8129,354.414,354.4239,2700.0
2014-09-17 11:25:00,355.32,355.93,355.32,355.72,2000.0,354.3641,354.9725,354.3641,354.763,2000.0
2014-09-17 11:30:00,355.48,355.48,354.95,355.03,1600.0,354.5237,354.5237,353.9951,354.0749,1600.0
2014-09-17 11:35:00,355.03,355.52,354.96,355.52,5600.0,354.0749,354.5636,354.0051,354.5636,5600.0
2014-09-17 11:40:00,355.54,355.56,355.49,355.56,400.0,354.5835,354.6034,354.5336,354.6034,400.0
2014-09-17 11:45:00,355.52,355.92,355.46,355.46,1600.0,354.5636,354.9625,354.5037,354.5037,1600.0
2014-09-17 11:50:00,355.62,355.79,355.34,355.79,1500.0,354.6633,354.8328,354.384,354.8328,1500.0
2014-09-17 11:55:00,355.99,356.15,355.88,356.15,900.0,355.0323,355.1919,354.9226,355.1919,900.0
2014-09-17 12:00:00,355.89,356.09,355.7,355.7,3500.0,354.9326,355.132,354.7431,354.7431,3500.0
2014-09-17 12:05:00,356.0,356.29,356.0,356.17,700.0,355.0423,355.3315,355.0423,355.2118,700.0
2014-09-17 12:10:00,356.06,356.06,356.06,356.06,200.0,355.1021,355.1021,355.1021,355.1021,200.0
2014-09-17 12:15:00,355.84,355.87,355.56,355.7,1000.0,354.8827,354.9126,354.6034,354.7431,1000.0
2014-09-17 12:20:00,355.85,355.86,355.51,355.51,900.0,354.8927,354.9026,354.5536,354.5536,900.0
2014-09-17 12:25:00,355.28,355.28,354.94,354.94,2900.0,354.3242,354.3242,353.9851,353.9851,2900.0
2014-09-17 12:30:00,354.78,355.03,354.78,355.02,1100.0,353.8255,354.0749,353.8255,354.0649,1100.0
2014-09-17 12:35:00,354.79,355.0,354.79,354.86,1000.0,353.8355,354.045,353.8355,353.9053,1000.0
2014-09-17 12:40:00,354.91,355.12,354.85,355.0,1000.0,353.9552,354.1646,353.8954,354.045,1000.0
2014-09-17 12:45:00,354.95,354.99,354.71,354.71,1500.0,353.9951,354.035,353.7557,353.7557,1500.0
2014-09-17 12:50:00,354.69,355.13,354.51,355.11,2000.0,353.7358,354.1746,353.5563,354.1547,2000.0
2014-09-17 12:55:00,355.13,355.27,354.98,355.04,1300.0,354.1746,354.3142,354.025,354.0848,1300.0
2014-09-17 13:00:00,354.79,355.12,354.76,355.12,900.0,353.8355,354.1646,353.8056,354.1646,900.0
2014-09-17 13:05:00,355.04,355.04,354.9,354.9,300.0,354.0848,354.0848,353.9452,353.9452,300.0
2014-09-17 13:10:00,355.06,355.1,354.8,354.8,1900.0,354.1048,354.1447,353.8455,353.8455,1900.0
2014-09-17 13:15:00,355.02,355.18,355.02,355.18,1000.0,354.0649,354.2245,354.0649,354.2245,1000.0
2014-09-17 13:20:00,355.12,355.15,355.04,355.15,1400.0,354.1646,354.1946,354.0848,354.1946,1400.0
2014-09-17 13:25:00,355.12,355.25,355.07,355.07,600.0,354.1646,354.2943,354.1148,354.1148,600.0
2014-09-17 13:30:00,355.17,355.59,355.13,355.38,1000.0,354.2145,354.6334,354.1746,354.4239,1000.0
2014-09-17 13:35:00,355.21,356.05,355.21,356.05,2500.0,354.2544,355.0921,354.2544,355.0921,2500.0
2014-09-17 13:40:00,355.83,356.6,355.83,356.37,4200.0,354.8727,355.6407,354.8727,355.4113,4200.0
2014-09-17 13:45:00,356.7,357.49,356.6,357.35,9200.0,355.7404,356.5283,355.6407,356.3886,9200.0
2014-09-17 13:50:00,357.23,357.97,357.22,357.52,6000.0,356.269,357.007,356.259,356.5582,6000.0
2014-09-17 13:55:00,357.72,358.48,357.59,358.48,6400.0,356.7576,357.5156,356.628,357.5156,6400.0
2014-09-17 14:00:00,358.54,359.01,354.49,355.18,11300.0,357.5754,358.0442,353.5363,354.2245,11300.0
2014-09-17 14:05:00,355.23,357.06,355.18,356.82,7300.0,354.2743,356.0994,354.2245,355.8601,7300.0
2014-09-17 14:10:00,357.27,358.93,356.98,358.67,7800.0,356.3088,357.9644,356.0196,357.7051,7800.0
2014-09-17 14:15:00,358.92,359.5,358.36,359.5,10700.0,357.9544,358.5328,357.3959,358.5328,10700.0
2014-09-17 14:20:00,359.5,359.9,358.72,359.9,8500.0,358.5328,358.9318,357.7549,358.9318,8500.0
2014-09-17 14:25:00,359.62,360.0,359.43,359.47,6100.0,358.6525,359.0315,358.463,358.5029,6100.0
2014-09-17 14:30:00,359.42,359.58,358.86,359.07,3600.0,358.4531,358.6126,357.8946,358.104,3600.0
2014-09-17 14:35:00,358.93,359.18,358.59,358.61,3300.0,357.9644,358.2137,357.6253,357.6452,3300.0
2014-09-17 14:40:00,359.01,359.3,358.15,358.15,2500.0,358.0442,358.3334,357.1865,357.1865,2500.0
2014-09-17 14:45:00,358.5,358.75,357.98,358.68,9700.0,357.5355,357.7849,357.0169,357.7151,9700.0
2014-09-17 14:50:00,358.7,359.59,358.7,359.59,6100.0,357.735,358.6226,357.735,358.6226,6100.0
2014-09-17 14:55:00,359.69,359.69,359.23,359.67,4600.0,358.7223,358.7223,358.2636,358.7024,4600.0
2014-09-17 15:00:00,359.56,360.01,359.36,360.01,11500.0,358.5927,359.0415,358.3932,359.0415,11500.0
2014-09-17 15:05:00,360.08,360.49,359.83,360.2,13700.0,359.1113,359.5202,358.862,359.231,13700.0
2014-09-17 15:10:00,360.05,360.39,359.93,360.17,4900.0,359.0814,359.4205,358.9617,359.201,4900.0
2014-09-17 15:15:00,360.21,360.88,360.21,360.57,23600.0,359.2409,359.9091,359.2409,359.6,23600.0
2014-09-17 15:20:00,360.44,360.45,359.3,359.31,7300.0,359.4703,359.4803,358.3334,358.3434,7300.0
2014-09-17 15:25:00,359.39,360.14,359.2,360.14,13200.0,358.4231,359.1711,358.2337,359.1711,13200.0
2014-09-17 15:30:00,360.05,360.33,359.04,359.23,4700.0,359.0814,359.3606,358.0741,358.2636,4700.0
2014-09-17 15:35:00,359.24,359.32,358.75,358.93,17300.0,358.2735,358.3533,357.7849,357.9644,17300.0
2014-09-17 15:40:00,359.14,360.03,359.05,360.01,9500.0,358.1738,359.0614,358.0841,359.0415,9500.0
2014-09-17 15:45:00,360.0,360.0,358.87,359.45,13300.0,359.0315,359.0315,357.9045,358.483,13300.0
2014-09-17 15:50:00,359.44,360.0,359.42,359.78,15000.0,358.473,359.0315,358.4531,358.8121,15000.0
2014-09-17 15:55:00,359.61,359.71,359.05,359.08,13900.0,358.6426,358.7423,358.0841,358.114,13900.0
2014-09-18 09:30:00,359.95,360.73,358.22,358.26,12900.0,358.9816,359.7595,357.2563,357.2962,12900.0
2014-09-18 09:35:00,358.17,358.67,357.71,358.5,5000.0,357.2064,357.7051,356.7477,357.5355,5000.0
2014-09-18 09:40:00,359.19,359.48,357.83,357.85,5800.0,358.2237,358.5129,356.8673,356.8873,5800.0
2014-09-18 09:45:00,357.89,358.61,357.6,357.65,7600.0,356.9272,357.6452,356.638,356.6878,7600.0
2014-09-18 09:50:00,357.51,358.74,357.25,358.22,8600.0,356.5482,357.7749,356.2889,357.2563,8600.0
2014-09-18 09:55:00,358.71,359.8,358.66,359.78,6400.0,357.745,358.832,357.6951,358.8121,6400.0
2014-09-18 10:00:00,359.26,360.46,359.26,360.24,14900.0,358.2935,359.4903,358.2935,359.2709,14900.0
2014-09-18 10:05:00,360.01,360.3,359.48,359.48,8100.0,359.0415,359.3307,358.5129,358.5129,8100.0
2014-09-18 10:10:00,359.55,359.55,358.35,358.35,3700.0,358.5827,358.5827,357.3859,357.3859,3700.0
2014-09-18 10:15:00,358.5,358.77,357.5,357.96,5700.0,357.5355,357.8048,356.5382,356.997,5700.0
2014-09-18 10:20:00,358.64,359.47,358.64,358.67,5100.0,357.6752,358.5029,357.6752,357.7051,5100.0
2014-09-18 10:25:00,359.0,359.03,358.02,358.51,8900.0,358.0342,358.0641,357.0568,357.5455,8900.0
2014-09-18 10:30:00,358.93,359.42,358.85,359.14,3300.0,357.9644,358.4531,357.8846,358.1738,3300.0
2014-09-18 10:35:00,359.6,359.92,359.1,359.55,2100.0,358.6326,358.9517,358.1339,358.5827,2100.0
2014-09-18 10:40:00,359.64,359.7,359.44,359.44,1900.0,358.6725,358.7323,358.473,358.473,1900.0
2014-09-18 10:45:00,360.0,360.41,359.48,359.7,8400.0,359.0315,359.4404,358.5129,358.7323,8400.0
2014-09-18 10:50:00,359.47,359.47,358.84,358.85,1500.0,358.5029,358.5029,357.8746,357.8846,1500.0
2014-09-18 10:55:00,358.73,359.03,358.43,358.71,2700.0,357.7649,358.0641,357.4657,357.745,2700.0
2014-09-18 11:00:00,358.86,358.99,358.3,358.31,4400.0,357.8946,358.0242,357.3361,357.3461,4400.0
2014-09-18 11:05:00,358.32,359.48,358.32,359.16,2700.0,357.356,358.5129,357.356,358.1938,2700.0
2014-09-18 11:10:00,359.19,360.09,358.84,360.01,10000.0,358.2237,359.1213,357.8746,359.0415,10000.0
2014-09-18 11:15:00,360.01,360.02,359.49,359.63,4200.0,359.0415,359.0514,358.5229,358.6625,4200.0
2014-09-18 11:20:00,359.33,359.83,359.33,359.83,800.0,358.3633,358.862,358.3633,358.862,800.0
2014-09-18 11:25:00,360.01,360.1,359.51,359.51,2700.0,359.0415,359.1312,358.5428,358.5428,2700.0
2014-09-18 11:30:00,359.51,360.29,359.51,360.1,5700.0,358.5428,359.3207,358.5428,359.1312,5700.0
2014-09-18 11:35:00,360.1,360.27,359.9,360.03,3000.0,359.1312,359.3008,358.9318,359.0614,3000.0
2014-09-18 11:40:00,360.0,360.21,359.84,360.2,2100.0,359.0315,359.2409,358.8719,359.231,2100.0
2014-09-18 11:45:00,360.1,360.5,360.1,360.48,10000.0,359.1312,359.5302,359.1312,359.5102,10000.0
2014-09-18 11:50:00,360.25,360.84,360.15,360.41,5700.0,359.2808,359.8692,359.1811,359.4404,5700.0
2014-09-18 11:55:00,360.33,360.72,360.33,360.45,2300.0,359.3606,359.7496,359.3606,359.4803,2300.0
2014-09-18 12:00:00,360.45,360.9,360.45,360.83,1100.0,359.4803,359.9291,359.4803,359.8593,1100.0
2014-09-18 12:05:00,361.0,361.44,360.89,361.34,4200.0,360.0288,360.4676,359.9191,360.3679,4200.0
2014-09-18 12:10:00,361.35,362.37,361.35,362.07,7100.0,360.3779,361.3951,360.3779,361.0959,7100.0
2014-09-18 12:15:00,361.96,362.16,361.91,362.0,9000.0,360.9862,361.1857,360.9364,361.0261,9000.0
2014-09-18 12:20:00,362.02,362.16,361.65,361.95,15300.0,361.0461,361.1857,360.6771,360.9763,15300.0
2014-09-18 12:25:00,361.95,361.95,361.4,361.84,2400.0,360.9763,360.9763,360.4277,360.8666,2400.0
2014-09-18 12:30:00,361.77,362.06,361.67,362.02,5900.0,360.7967,361.086,360.697,361.0461,5900.0
2014-09-18 12:35:00,362.02,362.13,361.85,362.0,10400.0,361.0461,361.1558,360.8765,361.0261,10400.0
2014-09-18 12:40:00,362.0,362.67,362.0,362.64,4700.0,361.0261,361.6943,361.0261,361.6644,4700.0
2014-09-18 12:45:00,362.73,362.73,362.53,362.6,1900.0,361.7542,361.7542,361.5547,361.6245,1900.0
2014-09-18 12:50:00,362.38,362.54,362.01,362.07,1900.0,361.4051,361.5647,361.0361,361.0959,1900.0
2014-09-18 12:55:00,362.27,362.38,362.15,362.38,1300.0,361.2954,361.4051,361.1757,361.4051,1300.0
2014-09-18 13:00:00,362.4,362.48,362.2,362.2,1700.0,361.425,361.5048,361.2256,361.2256,1700.0
2014-09-18 13:05:00,362.01,362.2,361.91,362.0,3400.0,361.0361,361.2256,360.9364,361.0261,3400.0
2014-09-18 13:10:00,362.14,362.17,362.11,362.11,400.0,361.1657,361.1957,361.1358,361.1358,400.0
2014-09-18 13:15:00,362.32,362.65,362.31,362.65,900.0,361.3453,361.6744,361.3353,361.6744,900.0
2014-09-18 13:20:00,362.52,362.76,362.17,362.17,2100.0,361.5447,361.7841,361.1957,361.1957,2100.0
2014-09-18 13:25:00,362.38,362.82,362.24,362.34,3700.0,361.4051,361.8439,361.2655,361.3652,3700.0
2014-09-18 13:30:00,362.36,362.36,361.79,361.79,2700.0,361.3852,361.3852,360.8167,360.8167,2700.0
2014-09-18 13:35:00,362.0,362.15,361.78,362.03,4200.0,361.0261,361.1757,360.8067,361.056,4200.0
2014-09-18 13:40:00,362.33,362.33,362.0,362.26,700.0,361.3552,361.3552,361.0261,361.2854,700.0
2014-09-18 13:45:00,362.31,362.31,362.15,362.15,300.0,361.3353,361.3353,361.1757,361.1757,300.0
2014-09-18 13:50:00,362.12,362.25,361.95,362.0,1900.0,361.1458,361.2755,360.9763,361.0261,1900.0
2014-09-18 13:55:00,361.94,362.0,361.71,361.77,2300.0,360.9663,361.0261,360.7369,360.7967,2300.0
2014-09-18 14:00:00,362.01,362.6,362.01,362.05,3400.0,361.0361,361.6245,361.0361,361.076,3400.0
2014-09-18 14:05:00,362.22,362.67,362.09,362.4,4900.0,361.2455,361.6943,361.1159,361.425,4900.0
2014-09-18 14:10:00,362.3,362.48,362.28,362.39,2500.0,361.3253,361.5048,361.3054,361.4151,2500.0
2014-09-18 14:15:00,362.4,362.59,361.94,361.94,2700.0,361.425,361.6145,360.9663,360.9663,2700.0
2014-09-18 14:20:00,361.76,361.88,361.5,361.75,2800.0,360.7868,360.9064,360.5275,360.7768,2800.0
2014-09-18 14:25:00,361.83,362.24,361.8,362.24,1500.0,360.8566,361.2655,360.8267,361.2655,1500.0
2014-09-18 14:30:00,362.0,362.21,361.88,362.15,4700.0,361.0261,361.2356,360.9064,361.1757,4700.0
2014-09-18 14:35:00,362.04,362.14,361.89,361.89,2400.0,361.066,361.1657,360.9164,360.9164,2400.0
2014-09-18 14:40:00,361.94,362.09,361.89,361.97,1300.0,360.9663,361.1159,360.9164,360.9962,1300.0
2014-09-18 14:45:00,361.72,361.96,361.13,361.14,4900.0,360.7469,360.9862,360.1585,360.1684,4900.0
2014-09-18 14:50:00,361.12,361.75,361.12,361.47,6600.0,360.1485,360.7768,360.1485,360.4975,6600.0
2014-09-18 14:55:00,361.53,361.74,361.41,361.61,1000.0,360.5574,360.7668,360.4377,360.6372,1000.0
2014-09-18 15:00:00,361.62,362.0,361.55,361.89,1500.0,360.6471,361.0261,360.5773,360.9164,1500.0
2014-09-18 15:05:00,361.89,362.11,361.72,362.03,4600.0,360.9164,361.1358,360.7469,361.056,4600.0
2014-09-18 15:10:00,361.95,362.09,361.74,361.93,3700.0,360.9763,361.1159,360.7668,360.9563,3700.0
2014-09-18 15:15:00,361.8,362.2,361.8,362.03,8500.0,360.8267,361.2256,360.8267,361.056,8500.0
2014-09-18 15:20:00,362.0,362.06,361.89,362.0,4300.0,361.0261,361.086,360.9164,361.0261,4300.0
2014-09-18 15:25:00,362.0,362.02,361.88,361.88,8400.0,361.0261,361.0461,360.9064,360.9064,8400.0
2014-09-18 15:30:00,361.86,362.1,361.79,361.99,4800.0,360.8865,361.1259,360.8167,361.0162,4800.0
2014-09-18 15:35:00,361.99,362.14,361.82,362.13,7500.0,361.0162,361.1657,360.8466,361.1558,7500.0
2014-09-18 15:40:00,362.1,362.1,361.72,361.81,3300.0,361.1259,361.1259,360.7469,360.8366,3300.0
2014-09-18 15:45:00,361.98,362.0,361.6,361.99,4800.0,361.0062,361.0261,360.6272,361.0162,4800.0
2014-09-18 15:50:00,361.85,362.14,361.83,361.83,8300.0,360.8765,361.1657,360.8566,360.8566,8300.0
2014-09-18 15:55:00,361.83,362.9,361.75,362.74,31700.0,360.8566,361.9237,360.7768,361.7641,31700.0
2014-09-19 09:30:00,363.81,365.59,363.53,363.55,189600.0,362.8313,364.6065,362.552,362.572,189600.0
2014-09-19 09:35:00,363.24,363.59,361.84,362.86,10100.0,362.2628,362.6118,360.8666,361.8838,10100.0
2014-09-19 09:40:00,362.57,363.01,362.21,362.21,5100.0,361.5946,362.0334,361.2356,361.2356,5100.0
2014-09-19 09:45:00,362.59,363.59,362.43,362.48,14000.0,361.6145,362.6118,361.455,361.5048,14000.0
2014-09-19 09:50:00,362.72,363.01,361.5,361.74,10000.0,361.7442,362.0334,360.5275,360.7668,10000.0
2014-09-19 09:55:00,361.68,363.02,361.68,362.6,2900.0,360.707,362.0434,360.707,361.6245,2900.0
2014-09-19 10:00:00,362.41,362.73,362.02,362.18,600.0,361.435,361.7542,361.0461,361.2056,600.0
2014-09-19 10:05:00,362.6,363.14,362.59,363.02,9000.0,361.6245,362.1631,361.6145,362.0434,9000.0
2014-09-19 10:10:00,363.14,363.25,362.27,363.02,10200.0,362.1631,362.2728,361.2954,362.0434,10200.0
2014-09-19 10:15:00,363.18,363.24,362.83,363.01,3100.0,362.2029,362.2628,361.8539,362.0334,3100.0
2014-09-19 10:20:00,363.01,363.19,362.82,363.06,3900.0,362.0334,362.2129,361.8439,362.0833,3900.0
2014-09-19 10:25:00,363.02,363.15,362.72,362.96,5400.0,362.0434,362.173,361.7442,361.9835,5400.0
2014-09-19 10:30:00,362.85,362.85,362.09,362.1,2200.0,361.8738,361.8738,361.1159,361.1259,2200.0
2014-09-19 10:35:00,362.1,362.79,362.1,362.35,3800.0,361.1259,361.814,361.1259,361.3752,3800.0
2014-09-19 10:40:00,362.16,362.97,361.79,362.51,5100.0,361.1857,361.9935,360.8167,361.5348,5100.0
2014-09-19 10:45:00,362.61,363.01,362.31,362.91,2500.0,361.6345,362.0334,361.3353,361.9337,2500.0
2014-09-19 10:50:00,363.1,363.25,362.64,363.24,11800.0,362.1232,362.2728,361.6644,362.2628,11800.0
2014-09-19 10:55:00,363.03,363.05,362.66,362.97,2300.0,362.0534,362.0733,361.6843,361.9935,2300.0
2014-09-19 11:00:00,362.82,363.05,362.73,362.75,1500.0,361.8439,362.0733,361.7542,361.7741,1500.0
2014-09-19 11:05:00,362.5,363.03,362.24,362.34,12500.0,361.5248,362.0534,361.2655,361.3652,12500.0
2014-09-19 11:10:00,362.46,362.75,362.42,362.65,3600.0,361.4849,361.7741,361.445,361.6744,3600.0
2014-09-19 11:15:00,362.77,362.88,362.1,362.1,3400.0,361.7941,361.9038,361.1259,361.1259,3400.0
2014-09-19 11:20:00,362.19,362.19,361.84,361.89,4500.0,361.2156,361.2156,360.8666,360.9164,4500.0
2014-09-19 11:25:00,361.79,362.26,361.79,361.88,1900.0,360.8167,361.2854,360.8167,360.9064,1900.0
2014-09-19 11:30:00,361.72,362.17,361.13,361.2,7900.0,360.7469,361.1957,360.1585,360.2283,7900.0
2014-09-19 11:35:00,361.02,361.02,360.32,360.32,2800.0,360.0488,360.0488,359.3506,359.3506,2800.0
2014-09-19 11:40:00,360.48,360.49,359.33,360.48,5700.0,359.5102,359.5202,358.3633,359.5102,5700.0
2014-09-19 11:45:00,360.72,361.43,360.72,361.33,2400.0,359.7496,360.4577,359.7496,360.3579,2400.0
2014-09-19 11:50:00,361.34,361.54,360.89,360.89,1400.0,360.3679,360.5674,359.9191,359.9191,1400.0
2014-09-19 11:55:00,360.77,361.25,360.23,360.95,2200.0,359.7994,360.2781,359.2609,359.9789,2200.0
2014-09-19 12:00:00,360.8,360.8,360.0,360.0,1800.0,359.8294,359.8294,359.0315,359.0315,1800.0
2014-09-19 12:05:00,360.02,360.39,359.05,359.36,4400.0,359.0514,359.4205,358.0841,358.3932,4400.0
2014-09-19 12:10:00,359.59,360.02,359.03,359.03,1900.0,358.6226,359.0514,358.0641,358.0641,1900.0
2014-09-19 12:15:00,359.01,359.19,358.23,358.39,4300.0,358.0442,358.2237,357.2663,357.4258,4300.0
2014-09-19 12:20:00,358.25,359.07,358.01,358.45,6000.0,357.2862,358.104,357.0469,357.4857,6000.0
2014-09-19 12:25:00,358.55,359.25,358.1,358.1,1300.0,357.5854,358.2835,357.1366,357.1366,1300.0
2014-09-19 12:30:00,358.0,358.0,357.59,357.69,3100.0,357.0369,357.0369,356.628,356.7277,3100.0
2014-09-19 12:35:00,357.71,358.06,357.56,358.01,5400.0,356.7477,357.0967,356.5981,357.0469,5400.0
2014-09-19 12:40:00,358.13,358.31,357.81,358.24,4000.0,357.1665,357.3461,356.8474,357.2762,4000.0
2014-09-19 12:45:00,358.21,358.21,357.29,358.0,4700.0,357.2463,357.2463,356.3288,357.0369,4700.0
2014-09-19 12:50:00,358.05,358.43,357.82,358.26,5700.0,357.0867,357.4657,356.8574,357.2962,5700.0
2014-09-19 12:55:00,358.17,358.95,358.1,358.81,2200.0,357.2064,357.9843,357.1366,357.8447,2200.0
2014-09-19 13:00:00,359.0,359.04,358.35,358.35,2400.0,358.0342,358.0741,357.3859,357.3859,2400.0
2014-09-19 13:05:00,358.47,359.2,358.47,359.19,1800.0,357.5056,358.2337,357.5056,358.2237,1800.0
2014-09-19 13:10:00,358.89,358.89,358.15,358.38,3400.0,357.9245,357.9245,357.1865,357.4159,3400.0
2014-09-19 13:15:00,358.77,358.77,357.9,358.35,6600.0,357.8048,357.8048,356.9372,357.3859,6600.0
2014-09-19 13:20:00,358.03,358.93,358.03,358.57,2800.0,357.0668,357.9644,357.0668,357.6054,2800.0
2014-09-19 13:25:00,358.87,359.02,358.7,358.77,700.0,357.9045,358.0541,357.735,357.8048,700.0
2014-09-19 13:30:00,358.86,359.68,358.77,359.32,4800.0,357.8946,358.7124,357.8048,358.3533,4800.0
2014-09-19 13:35:00,359.46,360.05,359.46,359.97,5000.0,358.493,359.0814,358.493,359.0016,5000.0
2014-09-19 13:40:00,359.79,359.79,359.27,359.36,1700.0,358.8221,358.8221,358.3035,358.3932,1700.0
2014-09-19 13:45:00,359.63,359.7,359.39,359.62,1300.0,358.6625,358.7323,358.4231,358.6525,1300.0
2014-09-19 13:50:00,359.46,360.19,359.36,360.14,3200.0,358.493,359.221,358.3932,359.1711,3200.0
2014-09-19 13:55:00,360.1,360.17,359.71,359.74,2600.0,359.1312,359.201,358.7423,358.7722,2600.0
2014-09-19 14:00:00,359.69,360.5,359.69,360.0,4300.0,358.7223,359.5302,358.7223,359.0315,4300.0
2014-09-19 14:05:00,359.83,360.67,359.67,360.1,1900.0,358.862,359.6997,358.7024,359.1312,1900.0
2014-09-19 14:10:00,360.07,360.42,360.07,360.09,700.0,359.1013,359.4504,359.1013,359.1213,700.0
2014-09-19 14:15:00,360.17,360.22,359.87,359.92,2800.0,359.201,359.2509,358.9019,358.9517,2800.0
2014-09-19 14:20:00,359.99,360.52,359.99,360.31,2900.0,359.0215,359.5501,359.0215,359.3407,2900.0
2014-09-19 14:25:00,360.5,361.2,360.46,361.13,2300.0,359.5302,360.2283,359.4903,360.1585,2300.0
2014-09-19 14:30:00,361.13,361.13,360.46,360.7,3400.0,360.1585,360.1585,359.4903,359.7296,3400.0
2014-09-19 14:35:00,360.79,361.25,360.47,361.03,1500.0,359.8194,360.2781,359.5002,360.0587,1500.0
2014-09-19 14:40:00,361.14,361.19,360.69,361.03,1900.0,360.1684,360.2183,359.7196,360.0587,1900.0
2014-09-19 14:45:00,361.18,361.27,361.04,361.19,2900.0,360.2083,360.2981,360.0687,360.2183,2900.0
2014-09-19 14:50:00,360.66,361.03,360.31,360.57,2000.0,359.6897,360.0587,359.3407,359.6,2000.0
2014-09-19 14:55:00,360.51,360.81,360.3,360.56,2500.0,359.5401,359.8393,359.3307,359.59,2500.0
2014-09-19 15:00:00,360.56,361.1,360.31,361.1,2300.0,359.59,360.1285,359.3407,360.1285,2300.0
2014-09-19 15:05:00,361.06,361.32,360.82,360.87,4700.0,360.0887,360.348,359.8493,359.8992,4700.0
2014-09-19 15:10:00,361.19,361.25,360.87,360.97,6000.0,360.2183,360.2781,359.8992,359.9989,6000.0
2014-09-19 15:15:00,360.98,361.49,360.96,360.96,3900.0,360.0089,360.5175,359.9889,359.9889,3900.0
2014-09-19 15:20:00,360.8,360.94,360.15,360.94,2100.0,359.8294,359.969,359.1811,359.969,2100.0
2014-09-19 15:25:00,361.18,361.54,360.56,360.56,3800.0,360.2083,360.5674,359.59,359.59,3800.0
2014-09-19 15:30:00,360.75,360.75,359.7,360.14,10800.0,359.7795,359.7795,358.7323,359.1711,10800.0
2014-09-19 15:35:00,360.2,360.31,359.7,360.0,4300.0,359.231,359.3407,358.7323,359.0315,4300.0
2014-09-19 15:40:00,360.01,360.06,359.8,359.9,5200.0,359.0415,359.0913,358.832,358.9318,5200.0
2014-09-19 15:45:00,360.14,361.0,360.04,360.3,6500.0,359.1711,360.0288,359.0714,359.3307,6500.0
2014-09-19 15:50:00,360.51,361.19,360.0,360.45,39700.0,359.5401,360.2183,359.0315,359.4803,39700.0
2014-09-19 15:55:00,360.51,360.64,358.48,358.87,111300.0,359.5401,359.6698,357.5156,357.9045,111300.0
2014-09-22 09:30:00,358.0,358.0,355.93,356.02,16000.0,357.0369,357.0369,354.9725,355.0622,16000.0
2014-09-22 09:35:00,357.13,358.0,356.67,357.4,8000.0,356.1692,357.0369,355.7105,356.4385,8000.0
2014-09-22 09:40:00,357.09,357.74,356.65,356.8,9600.0,356.1293,356.7776,355.6905,355.8401,9600.0
2014-09-22 09:45:00,356.74,358.0,356.74,357.74,9200.0,355.7803,357.0369,355.7803,356.7776,9200.0
2014-09-22 09:50:00,357.81,357.84,357.0,357.58,5100.0,356.8474,356.8773,356.0396,356.618,5100.0
2014-09-22 09:55:00,357.23,357.84,357.0,357.41,8300.0,356.269,356.8773,356.0396,356.4485,8300.0
2014-09-22 10:00:00,357.38,357.99,356.58,357.56,8000.0,356.4186,357.0269,355.6207,356.5981,8000.0
2014-09-22 10:05:00,357.51,358.33,357.34,358.28,11300.0,356.5482,357.366,356.3787,357.3161,11300.0
2014-09-22 10:10:00,358.19,358.19,356.86,357.74,8300.0,357.2264,357.2264,355.9,356.7776,8300.0
2014-09-22 10:15:00,357.69,357.7,356.72,357.35,4900.0,356.7277,356.7377,355.7603,356.3886,4900.0
2014-09-22 10:20:00,357.0,357.59,356.79,357.0,6200.0,356.0396,356.628,355.8301,356.0396,6200.0
2014-09-22 10:25:00,357.0,357.79,356.7,357.57,15400.0,356.0396,356.8274,355.7404,356.608,15400.0
2014-09-22 10:30:00,357.74,357.9,356.81,357.0,9600.0,356.7776,356.9372,355.8501,356.0396,9600.0
2014-09-22 10:35:00,357.0,357.61,356.96,357.0,5200.0,356.0396,356.6479,355.9997,356.0396,5200.0
2014-09-22 10:40:00,356.9,357.45,356.5,356.99,10600.0,355.9398,356.4884,355.5409,356.0296,10600.0
2014-09-22 10:45:00,356.88,357.31,356.73,357.14,7000.0,355.9199,356.3487,355.7703,356.1792,7000.0
2014-09-22 10:50:00,357.19,357.35,356.75,357.29,4100.0,356.2291,356.3886,355.7902,356.3288,4100.0
2014-09-22 10:55:00,357.18,357.44,356.65,357.13,11400.0,356.2191,356.4784,355.6905,356.1692,11400.0
2014-09-22 11:00:00,356.79,357.12,356.3,356.77,6200.0,355.8301,356.1593,355.3415,355.8102,6200.0
2014-09-22 11:05:00,357.12,357.57,356.0,356.19,9000.0,356.1593,356.608,355.0423,355.2318,9000.0
2014-09-22 11:10:00,355.95,356.68,355.95,356.21,4400.0,354.9924,355.7204,354.9924,355.2517,4400.0
2014-09-22 11:15:00,356.13,357.36,355.38,357.09,6400.0,355.1719,356.3986,354.4239,356.1293,6400.0
2014-09-22 11:20:00,357.04,357.7,357.03,357.56,8100.0,356.0795,356.7377,356.0695,356.5981,8100.0
2014-09-22 11:25:00,357.56,357.85,357.22,357.56,8600.0,356.5981,356.8873,356.259,356.5981,8600.0
2014-09-22 11:30:00,357.6,357.89,357.49,357.56,2700.0,356.638,356.9272,356.5283,356.5981,2700.0
2014-09-22 11:35:00,357.62,357.92,357.0,357.25,2500.0,356.6579,356.9571,356.0396,356.2889,2500.0
2014-09-22 11:40:00,357.0,357.49,356.94,357.08,1900.0,356.0396,356.5283,355.9797,356.1194,1900.0
2014-09-22 11:45:00,357.07,357.47,356.54,357.47,3900.0,356.1094,356.5083,355.5808,356.5083,3900.0
2014-09-22 11:50:00,357.09,357.27,356.42,356.92,6400.0,356.1293,356.3088,355.4611,355.9598,6400.0
2014-09-22 11:55:00,357.0,357.55,357.0,357.45,1700.0,356.0396,356.5881,356.0396,356.4884,1700.0
2014-09-22 12:00:00,357.22,357.9,357.22,357.77,900.0,356.259,356.9372,356.259,356.8075,900.0
2014-09-22 12:05:00,357.64,357.71,357.3,357.3,600.0,356.6779,356.7477,356.3388,356.3388,600.0
2014-09-22 12:10:00,357.33,357.72,357.33,357.38,1400.0,356.3687,356.7576,356.3687,356.4186,1400.0
2014-09-22 12:15:00,357.66,357.99,357.54,357.96,2200.0,356.6978,357.0269,356.5781,356.997,2200.0
2014-09-22 12:20:00,357.9,358.09,357.41,357.41,12100.0,356.9372,357.1266,356.4485,356.4485,12100.0
2014-09-22 12:25:00,357.33,357.73,357.29,357.41,3700.0,356.3687,356.7676,356.3288,356.4485,3700.0
2014-09-22 12:30:00,357.63,357.63,356.17,357.0,14100.0,356.6679,356.6679,355.2118,356.0396,14100.0
2014-09-22 12:35:00,357.0,357.12,356.65,357.03,5500.0,356.0396,356.1593,355.6905,356.0695,5500.0
2014-09-22 12:40:00,357.16,357.49,356.92,357.22,4500.0,356.1991,356.5283,355.9598,356.259,4500.0
2014-09-22 12:45:00,357.29,357.69,356.88,357.69,11200.0,356.3288,356.7277,355.9199,356.7277,11200.0
2014-09-22 12:50:00,357.56,357.56,357.2,357.44,1300.0,356.5981,356.5981,356.239,356.4784,1300.0
2014-09-22 12:55:00,357.4,357.7,357.37,357.68,2000.0,356.4385,356.7377,356.4086,356.7177,2000.0
2014-09-22 13:00:00,357.64,357.64,357.19,357.5,7300.0,356.6779,356.6779,356.2291,356.5382,7300.0
2014-09-22 13:05:00,357.75,358.03,357.3,357.5,6900.0,356.7876,357.0668,356.3388,356.5382,6900.0
2014-09-22 13:10:00,357.41,357.96,357.36,357.9,2800.0,356.4485,356.997,356.3986,356.9372,2800.0
2014-09-22 13:15:00,357.83,357.83,357.45,357.67,2100.0,356.8673,356.8673,356.4884,356.7078,2100.0
2014-09-22 13:20:00,357.65,357.78,357.31,357.72,2400.0,356.6878,356.8175,356.3487,356.7576,2400.0
2014-09-22 13:25:00,357.9,358.55,357.9,358.55,4200.0,356.9372,357.5854,356.9372,357.5854,4200.0
2014-09-22 13:30:00,358.31,358.4,357.73,357.84,3900.0,357.3461,357.4358,356.7676,356.8773,3900.0
2014-09-22 13:35:00,357.82,357.82,357.34,357.56,5800.0,356.8574,356.8574,356.3787,356.5981,5800.0
2014-09-22 13:40:00,357.63,358.01,357.63,357.85,3000.0,356.6679,357.0469,356.6679,356.8873,3000.0
2014-09-22 13:45:00,358.04,358.06,357.82,357.95,600.0,357.0768,357.0967,356.8574,356.987,600.0
2014-09-22 13:50:00,358.2,358.5,358.0,358.12,2000.0,357.2363,357.5355,357.0369,357.1566,2000.0
2014-09-22 13:55:00,358.14,358.16,357.84,358.1,1700.0,357.1765,357.1965,356.8773,357.1366,1700.0
2014-09-22 14:00:00,357.86,358.15,357.72,357.72,2900.0,356.8973,357.1865,356.7576,356.7576,2900.0
2014-09-22 14:05:00,357.6,357.6,357.3,357.35,2200.0,356.638,356.638,356.3388,356.3886,2200.0
2014-09-22 14:10:00,357.69,358.22,357.69,357.9,4200.0,356.7277,357.2563,356.7277,356.9372,4200.0
2014-09-22 14:15:00,357.76,358.32,357.68,358.29,2300.0,356.7975,357.356,356.7177,357.3261,2300.0
2014-09-22 14:20:00,358.36,358.36,357.87,358.07,2200.0,357.3959,357.3959,356.9072,357.1067,2200.0
2014-09-22 14:25:00,358.0,358.84,357.87,358.51,6500.0,357.0369,357.8746,356.9072,357.5455,6500.0
2014-09-22 14:30:00,358.85,359.25,358.63,359.25,2600.0,357.8846,358.2835,357.6652,358.2835,2600.0
2014-09-22 14:35:00,359.23,359.24,358.85,359.06,7200.0,358.2636,358.2735,357.8846,358.094,7200.0
2014-09-22 14:40:00,359.18,359.18,358.63,359.12,2800.0,358.2137,358.2137,357.6652,358.1539,2800.0
2014-09-22 14:45:00,358.96,359.47,358.92,359.18,12600.0,357.9943,358.5029,357.9544,358.2137,12600.0
2014-09-22 14:50:00,359.25,359.37,359.04,359.04,5200.0,358.2835,358.4032,358.0741,358.0741,5200.0
2014-09-22 14:55:00,359.4,359.71,359.24,359.5,10200.0,358.4331,358.7423,358.2735,358.5328,10200.0
2014-09-22 15:00:00,359.7,360.17,359.7,359.79,9400.0,358.7323,359.201,358.7323,358.8221,9400.0
2014-09-22 15:05:00,359.79,359.96,359.72,359.96,900.0,358.8221,358.9916,358.7523,358.9916,900.0
2014-09-22 15:10:00,360.0,360.14,359.53,359.62,3000.0,359.0315,359.1711,358.5628,358.6525,3000.0
2014-09-22 15:15:00,359.57,359.97,359.42,359.42,2800.0,358.6027,359.0016,358.4531,358.4531,2800.0
2014-09-22 15:20:00,359.64,359.9,359.48,359.9,2100.0,358.6725,358.9318,358.5129,358.9318,2100.0
2014-09-22 15:25:00,360.05,360.17,359.73,359.97,6400.0,359.0814,359.201,358.7622,359.0016,6400.0
2014-09-22 15:30:00,359.91,360.01,359.13,359.36,11900.0,358.9417,359.0415,358.1638,358.3932,11900.0
2014-09-22 15:35:00,359.24,360.0,359.24,359.64,3700.0,358.2735,359.0315,358.2735,358.6725,3700.0
2014-09-22 15:40:00,359.55,360.17,359.55,359.94,5400.0,358.5827,359.201,358.5827,358.9717,5400.0
2014-09-22 15:45:00,360.01,360.14,359.9,360.01,13600.0,359.0415,359.1711,358.9318,359.0415,13600.0
2014-09-22 15:50:00,359.91,360.12,359.65,360.03,16700.0,358.9417,359.1512,358.6824,359.0614,16700.0
2014-09-22 15:55:00,360.03,360.09,359.46,359.92,26700.0,359.0614,359.1213,358.493,358.9517,26700.0
2014-09-23 09:30:00,355.8,358.69,355.33,357.9,9400.0,354.8428,357.725,354.3741,356.9372,9400.0
2014-09-23 09:35:00,357.35,359.57,357.35,358.96,10200.0,356.3886,358.6027,356.3886,357.9943,10200.0
2014-09-23 09:40:00,359.61,360.49,358.89,359.04,10100.0,358.6426,359.5202,357.9245,358.0741,10100.0
2014-09-23 09:45:00,358.55,359.5,358.13,359.47,7400.0,357.5854,358.5328,357.1665,358.5029,7400.0
2014-09-23 09:50:00,359.75,360.14,359.28,360.14,11000.0,358.7822,359.1711,358.3134,359.1711,11000.0
2014-09-23 09:55:00,360.0,360.2,359.14,359.64,15100.0,359.0315,359.231,358.1738,358.6725,15100.0
2014-09-23 10:00:00,360.01,360.01,359.21,359.42,5400.0,359.0415,359.0415,358.2436,358.4531,5400.0
2014-09-23 10:05:00,359.68,360.09,359.48,359.8,14700.0,358.7124,359.1213,358.5129,358.832,14700.0
2014-09-23 10:10:00,360.09,360.1,359.5,359.5,3100.0,359.1213,359.1312,358.5328,358.5328,3100.0
2014-09-23 10:15:00,359.55,359.65,359.36,359.61,3100.0,358.5827,358.6824,358.3932,358.6426,3100.0
2014-09-23 10:20:00,359.37,360.0,359.37,359.74,4700.0,358.4032,359.0315,358.4032,358.7722,4700.0
2014-09-23 10:25:00,359.51,360.05,359.43,359.63,11200.0,358.5428,359.0814,358.463,358.6625,11200.0
2014-09-23 10:30:00,359.74,360.12,359.47,359.69,16700.0,358.7722,359.1512,358.5029,358.7223,16700.0
2014-09-23 10:35:00,359.59,360.17,359.57,359.98,11100.0,358.6226,359.201,358.6027,359.0116,11100.0
2014-09-23 10:40:00,359.82,360.31,359.66,360.31,7200.0,358.852,359.3407,358.6924,359.3407,7200.0
2014-09-23 10:45:00,360.05,360.28,359.69,360.24,5600.0,359.0814,359.3108,358.7223,359.2709,5600.0
2014-09-23 10:50:00,360.03,360.61,359.82,360.53,8700.0,359.0614,359.6399,358.852,359.5601,8700.0
2014-09-23 10:55:00,360.76,360.76,359.65,359.82,2800.0,359.7895,359.7895,358.6824,358.852,2800.0
2014-09-23 11:00:00,359.78,360.7,359.65,360.66,5600.0,358.8121,359.7296,358.6824,359.6897,5600.0
2014-09-23 11:05:00,360.5,360.7,360.25,360.45,9400.0,359.5302,359.7296,359.2808,359.4803,9400.0
2014-09-23 11:10:00,360.27,360.54,359.93,360.06,8000.0,359.3008,359.5701,358.9617,359.0913,8000.0
2014-09-23 11:15:00,360.15,360.15,359.73,360.0,4800.0,359.1811,359.1811,358.7622,359.0315,4800.0
2014-09-23 11:20:00,360.0,360.49,359.91,359.97,1200.0,359.0315,359.5202,358.9417,359.0016,1200.0
2014-09-23 11:25:00,360.0,360.11,359.82,359.91,6900.0,359.0315,359.1412,358.852,358.9417,6900.0
2014-09-23 11:30:00,360.0,360.38,359.4,359.4,6200.0,359.0315,359.4105,358.4331,358.4331,6200.0
2014-09-23 11:35:00,359.63,360.78,359.52,360.78,8100.0,358.6625,359.8094,358.5528,359.8094,8100.0
2014-09-23 11:40:00,360.8,360.9,360.13,360.27,5300.0,359.8294,359.9291,359.1612,359.3008,5300.0
2014-09-23 11:45:00,360.51,360.51,360.03,360.13,2100.0,359.5401,359.5401,359.0614,359.1612,2100.0
2014-09-23 11:50:00,360.09,360.46,360.09,360.33,2200.0,359.1213,359.4903,359.1213,359.3606,2200.0
2014-09-23 11:55:00,360.33,360.44,360.22,360.32,2700.0,359.3606,359.4703,359.2509,359.3506,2700.0
2014-09-23 12:00:00,360.46,361.0,360.46,360.88,6400.0,359.4903,360.0288,359.4903,359.9091,6400.0
2014-09-23 12:05:00,360.83,361.23,360.65,360.94,8100.0,359.8593,360.2582,359.6798,359.969,8100.0
2014-09-23 12:10:00,360.97,361.15,360.74,360.83,5300.0,359.9989,360.1784,359.7695,359.8593,5300.0
2014-09-23 12:15:00,360.63,361.21,360.62,360.82,4700.0,359.6598,360.2382,359.6498,359.8493,4700.0
2014-09-23 12:20:00,360.97,361.0,360.2,360.2,4600.0,359.9989,360.0288,359.231,359.231,4600.0
2014-09-23 12:25:00,360.12,360.23,359.62,359.62,2700.0,359.1512,359.2609,358.6525,358.6525,2700.0
2014-09-23 12:30:00,359.65,359.77,359.56,359.77,2100.0,358.6824,358.8021,358.5927,358.8021,2100.0
2014-09-23 12:35:00,359.75,359.92,359.73,359.8,2500.0,358.7822,358.9517,358.7622,358.832,2500.0
2014-09-23 12:40:00,359.8,359.8,359.6,359.66,4600.0,358.832,358.832,358.6326,358.6924,4600.0
2014-09-23 12:45:00,359.8,359.8,359.0,359.0,3800.0,358.832,358.832,358.0342,358.0342,3800.0
2014-09-23 12:50:00,358.7,358.8,358.66,358.66,2000.0,357.735,357.8347,357.6951,357.6951,2000.0
2014-09-23 12:55:00,358.65,359.3,358.5,359.15,5000.0,357.6851,358.3334,357.5355,358.1838,5000.0
2014-09-23 13:00:00,359.12,359.22,358.69,359.22,4100.0,358.1539,358.2536,357.725,358.2536,4100.0
2014-09-23 13:05:00,359.31,359.31,358.23,358.23,11000.0,358.3434,358.3434,357.2663,357.2663,11000.0
2014-09-23 13:10:00,358.39,358.71,358.07,358.61,9600.0,357.4258,357.745,357.1067,357.6452,9600.0
2014-09-23 13:15:00,358.63,358.63,357.82,358.0,14000.0,357.6652,357.6652,356.8574,357.0369,14000.0
2014-09-23 13:20:00,358.0,358.39,357.83,357.84,6800.0,357.0369,357.4258,356.8673,356.8773,6800.0
2014-09-23 13:25:00,358.11,358.43,357.84,358.25,4700.0,357.1466,357.4657,356.8773,357.2862,4700.0
2014-09-23 13:30:00,358.13,358.91,357.83,358.68,11200.0,357.1665,357.9444,356.8673,357.7151,11200.0
2014-09-23 13:35:00,358.95,359.08,358.84,358.97,3400.0,357.9843,358.114,357.8746,358.0043,3400.0
2014-09-23 13:40:00,359.18,359.18,358.93,359.0,2400.0,358.2137,358.2137,357.9644,358.0342,2400.0
2014-09-23 13:45:00,358.94,359.0,358.55,358.71,8100.0,357.9744,358.0342,357.5854,357.745,8100.0
2014-09-23 13:50:00,358.65,359.2,358.62,359.0,3000.0,357.6851,358.2337,357.6552,358.0342,3000.0
2014-09-23 13:55:00,359.15,359.15,358.36,358.56,5000.0,358.1838,358.1838,357.3959,357.5954,5000.0
2014-09-23 14:00:00,358.55,359.0,358.51,358.55,4900.0,357.5854,358.0342,357.5455,357.5854,4900.0
2014-09-23 14:05:00,358.54,358.72,358.14,358.7,6500.0,357.5754,357.7549,357.1765,357.735,6500.0
2014-09-23 14:10:00,358.56,359.74,358.56,359.26,3100.0,357.5954,358.7722,357.5954,358.2935,3100.0
2014-09-23 14:15:00,359.0,359.18,358.91,358.95,4000.0,358.0342,358.2137,357.9444,357.9843,4000.0
2014-09-23 14:20:00,359.0,359.39,358.81,358.81,6600.0,358.0342,358.4231,357.8447,357.8447,6600.0
2014-09-23 14:25:00,358.99,359.44,358.8,359.4,4500.0,358.0242,358.473,357.8347,358.4331,4500.0
2014-09-23 14:30:00,359.51,359.69,358.81,358.82,4600.0,358.5428,358.7223,357.8447,357.8547,4600.0
2014-09-23 14:35:00,358.63,358.94,358.49,358.58,3500.0,357.6652,357.9744,357.5256,357.6153,3500.0
2014-09-23 14:40:00,358.55,358.63,358.05,358.11,9500.0,357.5854,357.6652,357.0867,357.1466,9500.0
2014-09-23 14:45:00,358.31,358.34,357.83,358.02,13300.0,357.3461,357.376,356.8673,357.0568,13300.0
2014-09-23 14:50:00,358.07,358.55,357.86,357.86,4300.0,357.1067,357.5854,356.8973,356.8973,4300.0
2014-09-23 14:55:00,357.87,358.54,357.87,358.1,7100.0,356.9072,357.5754,356.9072,357.1366,7100.0
2014-09-23 15:00:00,358.09,358.25,357.88,357.9,3800.0,357.1266,357.2862,356.9172,356.9372,3800.0
2014-09-23 15:05:00,358.02,358.08,357.51,357.75,6700.0,357.0568,357.1167,356.5482,356.7876,6700.0
2014-09-23 15:10:00,357.78,358.08,357.17,358.08,15100.0,356.8175,357.1167,356.2091,357.1167,15100.0
2014-09-23 15:15:00,357.98,358.07,357.73,357.91,5100.0,357.0169,357.1067,356.7676,356.9471,5100.0
2014-09-23 15:20:00,357.91,358.55,357.8,358.46,6000.0,356.9471,357.5854,356.8374,357.4956,6000.0
2014-09-23 15:25:00,358.44,358.94,358.0,358.37,12800.0,357.4757,357.9744,357.0369,357.4059,12800.0
2014-09-23 15:30:00,358.56,358.56,357.98,358.31,9400.0,357.5954,357.5954,357.0169,357.3461,9400.0
2014-09-23 15:35:00,358.25,358.68,358.23,358.67,5000.0,357.2862,357.7151,357.2663,357.7051,5000.0
2014-09-23 15:40:00,358.57,358.98,358.5,358.98,8300.0,357.6054,358.0142,357.5355,358.0142,8300.0
2014-09-23 15:45:00,358.91,359.13,358.52,358.8,8100.0,357.9444,358.1638,357.5555,357.8347,8100.0
2014-09-23 15:50:00,358.92,359.25,357.79,357.87,24600.0,357.9544,358.2835,356.8274,356.9072,24600.0
2014-09-23 15:55:00,358.1,358.22,356.92,357.23,26800.0,357.1366,357.2563,355.9598,356.269,26800.0
2014-09-24 09:30:00,357.22,359.99,357.22,359.44,9100.0,356.259,359.0215,356.259,358.473,9100.0
2014-09-24 09:35:00,359.98,361.43,359.92,360.09,8900.0,359.0116,360.4577,358.9517,359.1213,8900.0
2014-09-24 09:40:00,360.53,360.53,358.76,358.76,6300.0,359.5601,359.5601,357.7948,357.7948,6300.0
2014-09-24 09:45:00,358.02,358.3,357.06,357.83,4600.0,357.0568,357.3361,356.0994,356.8673,4600.0
2014-09-24 09:50:00,358.34,360.26,358.34,359.86,3500.0,357.376,359.2908,357.376,358.8919,3500.0
2014-09-24 09:55:00,359.74,360.58,359.17,360.0,10600.0,358.7722,359.6099,358.2037,359.0315,10600.0
2014-09-24 10:00:00,360.31,360.75,359.43,360.36,10500.0,359.3407,359.7795,358.463,359.3905,10500.0
2014-09-24 10:05:00,360.39,361.31,359.88,360.26,9300.0,359.4205,360.338,358.9118,359.2908,9300.0
2014-09-24 10:10:00,360.3,360.74,359.75,360.26,4000.0,359.3307,359.7695,358.7822,359.2908,4000.0
2014-09-24 10:15:00,360.08,360.59,359.8,359.8,8600.0,359.1113,359.6199,358.832,358.832,8600.0
2014-09-24 10:20:00,359.52,360.48,359.2,360.38,5000.0,358.5528,359.5102,358.2337,359.4105,5000.0
2014-09-24 10:25:00,360.73,361.81,360.73,361.49,17500.0,359.7595,360.8366,359.7595,360.5175,17500.0
2014-09-24 10:30:00,361.46,361.46,360.84,361.0,4400.0,360.4876,360.4876,359.8692,360.0288,4400.0
2014-09-24 10:35:00,361.0,361.44,360.38,361.01,6600.0,360.0288,360.4676,359.4105,360.0388,6600.0
2014-09-24 10:40:00,361.25,361.38,360.21,360.21,13900.0,360.2781,360.4078,359.2409,359.2409,13900.0
2014-09-24 10:45:00,360.04,360.89,360.04,360.88,1400.0,359.0714,359.9191,359.0714,359.9091,1400.0
2014-09-24 10:50:00,361.3,361.59,360.75,361.0,4100.0,360.328,360.6172,359.7795,360.0288,4100.0
2014-09-24 10:55:00,360.8,361.03,360.69,360.69,1000.0,359.8294,360.0587,359.7196,359.7196,1000.0
2014-09-24 11:00:00,360.56,360.88,360.04,360.56,5300.0,359.59,359.9091,359.0714,359.59,5300.0
2014-09-24 11:05:00,360.34,360.82,359.96,360.06,17000.0,359.3706,359.8493,358.9916,359.0913,17000.0
2014-09-24 11:10:00,360.06,360.73,359.96,360.52,12400.0,359.0913,359.7595,358.9916,359.5501,12400.0
2014-09-24 11:15:00,360.42,360.47,360.0,360.22,6100.0,359.4504,359.5002,359.0315,359.2509,6100.0
2014-09-24 11:20:00,360.51,361.76,360.51,361.76,1600.0,359.5401,360.7868,359.5401,360.7868,1600.0
2014-09-24 11:25:00,361.36,362.11,360.93,362.04,7200.0,360.3878,361.1358,359.959,361.066,7200.0
2014-09-24 11:30:00,362.05,362.09,361.32,361.4,11400.0,361.076,361.1159,360.348,360.4277,11400.0
2014-09-24 11:35:00,361.64,362.05,361.34,361.92,6900.0,360.6671,361.076,360.3679,360.9463,6900.0
2014-09-24 11:40:00,362.0,362.15,361.25,361.25,4300.0,361.0261,361.1757,360.2781,360.2781,4300.0
2014-09-24 11:45:00,361.26,361.5,360.96,361.41,8500.0,360.2881,360.5275,359.9889,360.4377,8500.0
2014-09-24 11:50:00,361.1,361.63,360.91,361.15,11700.0,360.1285,360.6571,359.9391,360.1784,11700.0
2014-09-24 11:55:00,361.24,362.2,361.21,362.17,11600.0,360.2682,361.2256,360.2382,361.1957,11600.0
2014-09-24 12:00:00,362.4,362.49,361.25,361.25,12000.0,361.425,361.5148,360.2781,360.2781,12000.0
2014-09-24 12:05:00,361.49,361.72,361.38,361.45,2400.0,360.5175,360.7469,360.4078,360.4776,2400.0
2014-09-24 12:10:00,361.62,362.21,361.44,362.21,11300.0,360.6471,361.2356,360.4676,361.2356,11300.0
2014-09-24 12:15:00,362.21,362.47,362.1,362.17,7100.0,361.2356,361.4949,361.1259,361.1957,7100.0
2014-09-24 12:20:00,362.24,362.43,361.8,362.26,7500.0,361.2655,361.455,360.8267,361.2854,7500.0
2014-09-24 12:25:00,362.23,362.73,362.17,362.7,4500.0,361.2555,361.7542,361.1957,361.7242,4500.0
2014-09-24 12:30:00,362.85,362.92,362.63,362.66,2000.0,361.8738,361.9436,361.6544,361.6843,2000.0
2014-09-24 12:35:00,362.73,362.76,362.55,362.66,5900.0,361.7542,361.7841,361.5746,361.6843,5900.0
2014-09-24 12:40:00,362.67,362.75,362.4,362.4,1600.0,361.6943,361.7741,361.425,361.425,1600.0
2014-09-24 12:45:00,362.44,362.56,362.0,362.3,1300.0,361.4649,361.5846,361.0261,361.3253,1300.0
2014-09-24 12:50:00,362.47,362.7,362.14,362.21,3000.0,361.4949,361.7242,361.1657,361.2356,3000.0
2014-09-24 12:55:00,362.44,362.48,362.17,362.48,1500.0,361.4649,361.5048,361.1957,361.5048,1500.0
2014-09-24 13:00:00,362.48,363.0,362.48,362.66,1800.0,361.5048,362.0234,361.5048,361.6843,1800.0
2014-09-24 13:05:00,362.75,363.15,362.75,363.12,1900.0,361.7741,362.173,361.7741,362.1431,1900.0
2014-09-24 13:10:00,363.15,363.43,363.15,363.43,1200.0,362.173,362.4523,362.173,362.4523,1200.0
2014-09-24 13:15:00,363.61,364.32,363.36,363.89,6200.0,362.6318,363.3399,362.3825,362.911,6200.0
2014-09-24 13:20:00,363.55,364.12,363.55,363.9,6600.0,362.572,363.1404,362.572,362.921,6600.0
2014-09-24 13:25:00,363.62,364.06,363.62,363.98,1100.0,362.6418,363.0806,362.6418,363.0008,1100.0
2014-09-24 13:30:00,364.0,364.26,363.87,364.25,1900.0,363.0207,363.28,362.8911,363.2701,1900.0
2014-09-24 13:35:00,364.0,364.74,364.0,364.72,7700.0,363.0207,363.7588,363.0207,363.7388,7700.0
2014-09-24 13:40:00,364.98,365.07,364.61,364.78,3200.0,363.9981,364.0879,363.6291,363.7986,3200.0
2014-09-24 13:45:00,364.82,364.99,364.29,364.86,3200.0,363.8385,364.0081,363.31,363.8784,3200.0
2014-09-24 13:50:00,364.76,365.33,364.76,365.01,1600.0,363.7787,364.3472,363.7787,364.028,1600.0
2014-09-24 13:55:00,364.96,364.96,364.52,364.6,4300.0,363.9782,363.9782,363.5393,363.6191,4300.0
2014-09-24 14:00:00,364.72,364.78,364.35,364.35,2300.0,363.7388,363.7986,363.3698,363.3698,2300.0
2014-09-24 14:05:00,364.36,364.76,364.33,364.33,3000.0,363.3798,363.7787,363.3499,363.3499,3000.0
2014-09-24 14:10:00,364.11,364.11,363.98,363.98,2400.0,363.1304,363.1304,363.0008,363.0008,2400.0
2014-09-24 14:15:00,363.95,364.3,363.77,364.05,7000.0,362.9709,363.3199,362.7914,363.0706,7000.0
2014-09-24 14:20:00,364.18,364.33,363.92,364.3,1800.0,363.2003,363.3499,362.941,363.3199,1800.0
2014-09-24 14:25:00,364.32,364.71,364.32,364.52,2200.0,363.3399,363.7288,363.3399,363.5393,2200.0
2014-09-24 14:30:00,364.65,364.65,364.3,364.6,1100.0,363.669,363.669,363.3199,363.6191,1100.0
2014-09-24 14:35:00,364.64,365.01,364.54,365.0,4800.0,363.659,364.028,363.5593,364.0181,4800.0
2014-09-24 14:40:00,365.15,365.25,364.91,365.0,2900.0,364.1676,364.2674,363.9283,364.0181,2900.0
2014-09-24 14:45:00,365.18,365.25,364.88,364.88,1200.0,364.1976,364.2674,363.8984,363.8984,1200.0
2014-09-24 14:50:00,364.88,365.07,364.79,364.93,2200.0,363.8984,364.0879,363.8086,363.9482,2200.0
2014-09-24 14:55:00,365.07,365.07,364.76,364.99,1600.0,364.0879,364.0879,363.7787,364.0081,1600.0
2014-09-24 15:00:00,364.72,365.0,364.57,364.78,4100.0,363.7388,364.0181,363.5892,363.7986,4100.0
2014-09-24 15:05:00,365.0,365.0,364.51,364.51,1200.0,364.0181,364.0181,363.5294,363.5294,1200.0
2014-09-24 15:10:00,364.84,364.91,364.54,364.84,700.0,363.8585,363.9283,363.5593,363.8585,700.0
2014-09-24 15:15:00,364.83,365.0,364.62,365.0,3300.0,363.8485,364.0181,363.6391,364.0181,3300.0
2014-09-24 15:20:00,365.0,365.0,364.69,364.83,3600.0,364.0181,364.0181,363.7089,363.8485,3600.0
2014-09-24 15:25:00,364.99,365.0,364.67,364.67,3700.0,364.0081,364.0181,363.6889,363.6889,3700.0
2014-09-24 15:30:00,364.95,365.0,364.67,364.87,5600.0,363.9682,364.0181,363.6889,363.8884,5600.0
2014-09-24 15:35:00,364.64,365.0,364.64,364.83,4600.0,363.659,364.0181,363.659,363.8485,4600.0
2014-09-24 15:40:00,364.8,364.85,364.4,364.47,9900.0,363.8186,363.8685,363.4197,363.4895,9900.0
2014-09-24 15:45:00,364.55,364.86,364.43,364.69,3400.0,363.5693,363.8784,363.4496,363.7089,3400.0
2014-09-24 15:50:00,364.67,364.99,364.16,364.16,21000.0,363.6889,364.0081,363.1803,363.1803,21000.0
2014-09-24 15:55:00,364.17,364.67,364.05,364.31,36700.0,363.1903,363.6889,363.0706,363.3299,36700.0
2014-09-25 09:30:00,363.35,364.2,362.9,364.19,5700.0,362.3725,363.2202,361.9237,363.2102,5700.0
2014-09-25 09:35:00,364.19,364.71,362.95,363.5,7500.0,363.2102,363.7288,361.9736,362.5221,7500.0
2014-09-25 09:40:00,362.93,362.93,360.56,361.02,2900.0,361.9536,361.9536,359.59,360.0488,2900.0
2014-09-25 09:45:00,361.03,362.88,360.83,361.49,8500.0,360.0587,361.9038,359.8593,360.5175,8500.0
2014-09-25 09:50:00,361.95,361.95,358.74,359.52,9100.0,360.9763,360.9763,357.7749,358.5528,9100.0
2014-09-25 09:55:00,359.54,360.38,359.06,359.44,7400.0,358.5727,359.4105,358.094,358.473,7400.0
2014-09-25 10:00:00,359.44,359.73,358.29,358.29,9800.0,358.473,358.7622,357.3261,357.3261,9800.0
2014-09-25 10:05:00,358.29,359.45,358.27,358.54,7300.0,357.3261,358.483,357.3062,357.5754,7300.0
2014-09-25 10:10:00,358.51,358.9,357.5,358.23,9500.0,357.5455,357.9345,356.5382,357.2663,9500.0
2014-09-25 10:15:00,358.24,358.59,357.41,357.83,7200.0,357.2762,357.6253,356.4485,356.8673,7200.0
2014-09-25 10:20:00,357.35,357.64,355.08,355.37,21600.0,356.3886,356.6779,354.1247,354.414,21600.0
2014-09-25 10:25:00,355.69,356.22,355.03,355.86,20500.0,354.7331,355.2617,354.0749,354.9026,20500.0
2014-09-25 10:30:00,355.6,356.46,355.2,356.46,11500.0,354.6433,355.501,354.2444,355.501,11500.0
2014-09-25 10:35:00,356.55,356.89,355.96,356.38,6900.0,355.5908,355.9299,355.0024,355.4212,6900.0
2014-09-25 10:40:00,356.38,356.59,355.08,355.57,10200.0,355.4212,355.6307,354.1247,354.6134,10200.0
2014-09-25 10:45:00,355.5,355.5,354.0,354.63,15200.0,354.5436,354.5436,353.0476,353.676,15200.0
2014-09-25 10:50:00,355.04,355.58,354.73,355.08,7200.0,354.0848,354.6234,353.7757,354.1247,7200.0
2014-09-25 10:55:00,354.87,356.79,354.81,356.54,6600.0,353.9153,355.8301,353.8555,355.5808,6600.0
2014-09-25 11:00:00,356.6,357.02,355.88,356.22,4600.0,355.6407,356.0595,354.9226,355.2617,4600.0
2014-09-25 11:05:00,356.05,356.98,355.49,356.86,4300.0,355.0921,356.0196,354.5336,355.9,4300.0
2014-09-25 11:10:00,356.69,357.25,356.18,356.59,4300.0,355.7304,356.2889,355.2218,355.6307,4300.0
2014-09-25 11:15:00,356.9,357.53,356.24,356.61,5300.0,355.9398,356.5681,355.2816,355.6506,5300.0
2014-09-25 11:20:00,356.77,356.78,356.55,356.6,1000.0,355.8102,355.8202,355.5908,355.6407,1000.0
2014-09-25 11:25:00,357.2,357.54,356.86,357.02,3600.0,356.239,356.5781,355.9,356.0595,3600.0
2014-09-25 11:30:00,357.05,357.1,355.81,356.0,3800.0,356.0894,356.1393,354.8528,355.0423,3800.0
2014-09-25 11:35:00,356.52,357.95,356.52,357.69,7900.0,355.5609,356.987,355.5609,356.7277,7900.0
2014-09-25 11:40:00,357.78,357.84,356.54,356.54,5000.0,356.8175,356.8773,355.5808,355.5808,5000.0
2014-09-25 11:45:00,356.61,357.44,356.01,356.01,7000.0,355.6506,356.4784,355.0522,355.0522,7000.0
2014-09-25 11:50:00,356.07,357.06,355.84,356.77,5700.0,355.1121,356.0994,354.8827,355.8102,5700.0
2014-09-25 11:55:00,356.8,357.15,356.61,356.61,3500.0,355.8401,356.1892,355.6506,355.6506,3500.0
2014-09-25 12:00:00,357.11,357.24,356.83,357.24,2700.0,356.1493,356.2789,355.87,356.2789,2700.0
2014-09-25 12:05:00,357.32,357.32,356.9,357.2,1100.0,356.3587,356.3587,355.9398,356.239,1100.0
2014-09-25 12:10:00,357.26,357.26,356.87,357.15,1300.0,356.2989,356.2989,355.9099,356.1892,1300.0
2014-09-25 12:15:00,357.05,357.2,356.75,356.88,4600.0,356.0894,356.239,355.7902,355.9199,4600.0
2014-09-25 12:20:00,356.72,357.16,356.47,357.16,1800.0,355.7603,356.1991,355.511,356.1991,1800.0
2014-09-25 12:25:00,356.93,357.14,356.24,356.34,4800.0,355.9698,356.1792,355.2816,355.3814,4800.0
2014-09-25 12:30:00,356.06,356.83,356.02,356.15,3100.0,355.1021,355.87,355.0622,355.1919,3100.0
2014-09-25 12:35:00,356.49,356.52,356.2,356.52,400.0,355.5309,355.5609,355.2417,355.5609,400.0
2014-09-25 12:40:00,356.33,356.5,356.11,356.5,3300.0,355.3714,355.5409,355.152,355.5409,3300.0
2014-09-25 12:45:00,356.81,356.81,356.17,356.17,1800.0,355.8501,355.8501,355.2118,355.2118,1800.0
2014-09-25 12:50:00,356.34,356.7,356.27,356.63,1500.0,355.3814,355.7404,355.3115,355.6706,1500.0
2014-09-25 12:55:00,356.64,356.86,356.49,356.49,1400.0,355.6805,355.9,355.5309,355.5309,1400.0
2014-09-25 13:00:00,356.34,356.94,356.15,356.62,3900.0,355.3814,355.9797,355.1919,355.6606,3900.0
2014-09-25 13:05:00,356.12,357.09,356.1,356.65,9000.0,355.1619,356.1293,355.142,355.6905,9000.0
2014-09-25 13:10:00,356.74,357.04,356.44,357.04,6500.0,355.7803,356.0795,355.4811,356.0795,6500.0
2014-09-25 13:15:00,356.91,357.14,356.85,357.14,7100.0,355.9498,356.1792,355.89,356.1792,7100.0
2014-09-25 13:20:00,357.0,357.0,356.67,356.67,2300.0,356.0396,356.0396,355.7105,355.7105,2300.0
2014-09-25 13:25:00,356.79,356.94,356.59,356.86,2500.0,355.8301,355.9797,355.6307,355.9,2500.0
2014-09-25 13:30:00,356.98,357.62,356.98,357.08,7100.0,356.0196,356.6579,356.0196,356.1194,7100.0
2014-09-25 13:35:00,357.02,357.82,356.88,356.88,6900.0,356.0595,356.8574,355.9199,355.9199,6900.0
2014-09-25 13:40:00,356.9,357.3,356.75,356.95,2200.0,355.9398,356.3388,355.7902,355.9897,2200.0
2014-09-25 13:45:00,357.37,357.37,356.51,356.88,5700.0,356.4086,356.4086,355.5509,355.9199,5700.0
2014-09-25 13:50:00,356.72,356.96,356.46,356.64,4300.0,355.7603,355.9997,355.501,355.6805,4300.0
2014-09-25 13:55:00,356.84,357.2,356.7,356.77,2900.0,355.88,356.239,355.7404,355.8102,2900.0
2014-09-25 14:00:00,357.0,357.0,356.59,356.89,1500.0,356.0396,356.0396,355.6307,355.9299,1500.0
2014-09-25 14:05:00,357.0,357.12,356.5,356.5,5700.0,356.0396,356.1593,355.5409,355.5409,5700.0
2014-09-25 14:10:00,356.12,356.57,356.12,356.57,400.0,355.1619,355.6107,355.1619,355.6107,400.0
2014-09-25 14:15:00,356.25,356.51,356.0,356.51,1200.0,355.2916,355.5509,355.0423,355.5509,1200.0
2014-09-25 14:20:00,356.69,356.76,356.45,356.57,700.0,355.7304,355.8002,355.4911,355.6107,700.0
2014-09-25 14:25:00,356.54,356.54,356.07,356.54,1200.0,355.5808,355.5808,355.1121,355.5808,1200.0
2014-09-25 14:30:00,356.31,356.73,356.17,356.53,1900.0,355.3514,355.7703,355.2118,355.5708,1900.0
2014-09-25 14:35:00,356.47,356.84,356.42,356.42,800.0,355.511,355.88,355.4611,355.4611,800.0
2014-09-25 14:40:00,356.78,356.78,356.26,356.47,1000.0,355.8202,355.8202,355.3016,355.511,1000.0
2014-09-25 14:45:00,356.27,357.0,356.27,356.91,2400.0,355.3115,356.0396,355.3115,355.9498,2400.0
2014-09-25 14:50:00,356.91,357.08,356.61,357.01,4500.0,355.9498,356.1194,355.6506,356.0495,4500.0
2014-09-25 14:55:00,356.91,356.91,356.25,356.76,3600.0,355.9498,355.9498,355.2916,355.8002,3600.0
2014-09-25 15:00:00,356.77,356.77,356.0,356.0,3300.0,355.8102,355.8102,355.0423,355.0423,3300.0
2014-09-25 15:05:00,356.09,356.22,355.65,355.7,3100.0,355.132,355.2617,354.6932,354.7431,3100.0
2014-09-25 15:10:00,355.91,356.0,355.37,355.51,5400.0,354.9525,355.0423,354.414,354.5536,5400.0
2014-09-25 15:15:00,355.59,355.94,355.57,355.72,2600.0,354.6334,354.9824,354.6134,354.763,2600.0
2014-09-25 15:20:00,355.61,355.61,355.12,355.48,3100.0,354.6533,354.6533,354.1646,354.5237,3100.0
2014-09-25 15:25:00,355.36,355.67,355.19,355.62,1400.0,354.404,354.7132,354.2344,354.6633,1400.0
2014-09-25 15:30:00,355.4,355.83,355.26,355.78,3200.0,354.4439,354.8727,354.3043,354.8229,3200.0
2014-09-25 15:35:00,355.78,356.28,355.47,356.03,10100.0,354.8229,355.3215,354.5137,355.0722,10100.0
2014-09-25 15:40:00,356.12,356.27,355.85,356.06,21200.0,355.1619,355.3115,354.8927,355.1021,21200.0
2014-09-25 15:45:00,355.91,356.14,355.54,356.0,14400.0,354.9525,355.1819,354.5835,355.0423,14400.0
2014-09-25 15:50:00,355.93,356.11,355.57,355.74,22000.0,354.9725,355.152,354.6134,354.783,22000.0
2014-09-25 15:55:00,355.71,356.09,355.5,355.57,30400.0,354.753,355.132,354.5436,354.6134,30400.0
2014-09-26 09:30:00,357.23,358.82,357.23,358.25,17100.0,356.269,357.8547,356.269,357.2862,17100.0
2014-09-26 09:35:00,357.83,358.29,356.27,356.84,4600.0,356.8673,357.3261,355.3115,355.88,4600.0
2014-09-26 09:40:00,356.44,356.74,353.76,353.76,6000.0,355.4811,355.7803,352.8083,352.8083,6000.0
2014-09-26 09:45:00,354.56,355.35,354.01,355.1,7100.0,353.6061,354.394,353.0576,354.1447,7100.0
2014-09-26 09:50:00,355.25,355.66,354.21,354.21,10100.0,354.2943,354.7032,353.2571,353.2571,10100.0
2014-09-26 09:55:00,354.86,355.45,354.0,354.61,7400.0,353.9053,354.4937,353.0476,353.656,7400.0
2014-09-26 10:00:00,355.02,355.67,354.52,355.35,8600.0,354.0649,354.7132,353.5662,354.394,8600.0
2014-09-26 10:05:00,355.1,355.66,354.68,354.75,5600.0,354.1447,354.7032,353.7258,353.7956,5600.0
2014-09-26 10:10:00,354.93,355.78,354.76,355.13,6900.0,353.9751,354.8229,353.8056,354.1746,6900.0
2014-09-26 10:15:00,355.0,355.14,352.74,353.65,7000.0,354.045,354.1846,351.791,352.6986,7000.0
2014-09-26 10:20:00,353.42,354.02,353.3,353.71,2900.0,352.4692,353.0676,352.3495,352.7584,2900.0
2014-09-26 10:25:00,353.62,355.6,353.6,354.63,8800.0,352.6687,354.6433,352.6487,353.676,8800.0
2014-09-26 10:30:00,354.35,355.0,354.14,354.79,4200.0,353.3967,354.045,353.1873,353.8355,4200.0
2014-09-26 10:35:00,354.78,354.81,353.5,353.85,9100.0,353.8255,353.8555,352.549,352.898,9100.0
2014-09-26 10:40:00,353.8,353.8,353.07,353.19,3100.0,352.8482,352.8482,352.1201,352.2398,3100.0
2014-09-26 10:45:00,353.14,353.38,351.68,352.32,9000.0,352.19,352.4293,350.7339,351.3722,9000.0
2014-09-26 10:50:00,352.34,352.47,351.84,351.84,1200.0,351.3921,351.5218,350.8935,350.8935,1200.0
2014-09-26 10:55:00,351.81,352.02,351.48,352.02,5400.0,350.8635,351.073,350.5344,351.073,5400.0
2014-09-26 11:00:00,352.28,353.3,352.23,353.06,6900.0,351.3323,352.3495,351.2824,352.1102,6900.0
2014-09-26 11:05:00,352.83,353.6,352.82,352.82,4800.0,351.8808,352.6487,351.8708,351.8708,4800.0
2014-09-26 11:10:00,353.15,353.52,352.7,353.2,6500.0,352.1999,352.5689,351.7511,352.2498,6500.0
2014-09-26 11:15:00,353.47,353.72,353.28,353.5,2700.0,352.5191,352.7684,352.3296,352.549,2700.0
2014-09-26 11:20:00,353.63,353.82,353.34,353.82,4100.0,352.6786,352.8681,352.3894,352.8681,4100.0
2014-09-26 11:25:00,353.83,354.47,353.83,353.9,700.0,352.8781,353.5164,352.8781,352.9479,700.0
2014-09-26 11:30:00,354.06,354.19,353.65,353.66,7700.0,353.1075,353.2371,352.6986,352.7086,7700.0
2014-09-26 11:35:00,353.66,353.81,353.11,353.51,4300.0,352.7086,352.8582,352.16,352.559,4300.0
2014-09-26 11:40:00,353.52,353.52,353.11,353.22,1800.0,352.5689,352.5689,352.16,352.2697,1800.0
2014-09-26 11:45:00,353.25,353.38,352.56,352.71,3700.0,352.2997,352.4293,351.6115,351.7611,3700.0
2014-09-26 11:50:00,352.9,353.08,352.71,352.77,2500.0,351.9506,352.1301,351.7611,351.821,2500.0
2014-09-26 11:55:00,353.16,353.17,352.49,352.57,5400.0,352.2099,352.2199,351.5417,351.6215,5400.0
2014-09-26 12:00:00,352.68,352.84,352.25,352.84,3400.0,351.7312,351.8908,351.3024,351.8908,3400.0
2014-09-26 12:05:00,352.76,352.94,352.4,352.66,2300.0,351.811,351.9905,351.4519,351.7113,2300.0
2014-09-26 12:10:00,352.9,352.9,352.42,352.62,1100.0,351.9506,351.9506,351.4719,351.6714,1100.0
2014-09-26 12:15:00,352.36,353.16,352.1,353.01,2900.0,351.4121,352.2099,351.1528,352.0603,2900.0
2014-09-26 12:20:00,353.19,353.5,353.04,353.04,1100.0,352.2398,352.549,352.0902,352.0902,1100.0
2014-09-26 12:25:00,352.91,353.08,352.65,353.05,4500.0,351.9606,352.1301,351.7013,352.1002,4500.0
2014-09-26 12:30:00,353.15,353.15,352.7,352.83,1600.0,352.1999,352.1999,351.7511,351.8808,1600.0
2014-09-26 12:35:00,352.96,353.05,352.39,352.39,500.0,352.0104,352.1002,351.442,351.442,500.0
2014-09-26 12:40:00,352.73,352.73,352.3,352.3,2400.0,351.7811,351.7811,351.3522,351.3522,2400.0
2014-09-26 12:45:00,352.64,352.64,352.4,352.4,600.0,351.6913,351.6913,351.4519,351.4519,600.0
2014-09-26 12:50:00,352.36,352.82,352.36,352.56,700.0,351.4121,351.8708,351.4121,351.6115,700.0
2014-09-26 12:55:00,352.5,352.86,352.5,352.69,4300.0,351.5517,351.9107,351.5517,351.7412,4300.0
2014-09-26 13:00:00,352.7,353.07,352.7,352.94,700.0,351.7511,352.1201,351.7511,351.9905,700.0
2014-09-26 13:05:00,352.9,353.1,352.84,353.0,3700.0,351.9506,352.1501,351.8908,352.0503,3700.0
2014-09-26 13:10:00,352.99,353.15,352.8,352.93,5000.0,352.0404,352.1999,351.8509,351.9805,5000.0
2014-09-26 13:15:00,352.95,353.07,352.6,352.8,9800.0,352.0005,352.1201,351.6514,351.8509,9800.0
2014-09-26 13:20:00,352.85,353.06,352.68,352.68,3300.0,351.9007,352.1102,351.7312,351.7312,3300.0
2014-09-26 13:25:00,352.78,352.86,352.52,352.52,1600.0,351.8309,351.9107,351.5716,351.5716,1600.0
2014-09-26 13:30:00,352.53,352.57,352.3,352.41,900.0,351.5816,351.6215,351.3522,351.4619,900.0
2014-09-26 13:35:00,352.59,352.74,352.59,352.73,600.0,351.6414,351.791,351.6414,351.7811,600.0
2014-09-26 13:40:00,352.91,352.99,352.74,352.95,2000.0,351.9606,352.0404,351.791,352.0005,2000.0
2014-09-26 13:45:00,352.91,353.19,352.91,352.98,3500.0,351.9606,352.2398,351.9606,352.0304,3500.0
2014-09-26 13:50:00,353.01,353.27,352.96,353.27,56000.0,352.0603,352.3196,352.0104,352.3196,56000.0
2014-09-26 13:55:00,353.26,354.0,353.14,353.88,3200.0,352.3096,353.0476,352.19,352.928,3200.0
2014-09-26 14:00:00,354.1,354.68,354.1,354.68,1400.0,353.1474,353.7258,353.1474,353.7258,1400.0
2014-09-26 14:05:00,354.75,355.22,354.63,355.1,1400.0,353.7956,354.2644,353.676,354.1447,1400.0
2014-09-26 14:10:00,355.1,355.52,354.95,355.45,11400.0,354.1447,354.5636,353.9951,354.4937,11400.0
2014-09-26 14:15:00,355.45,356.89,355.4,356.57,4000.0,354.4937,355.9299,354.4439,355.6107,4000.0
2014-09-26 14:20:00,356.59,356.93,355.6,355.6,6800.0,355.6307,355.9698,354.6433,354.6433,6800.0
2014-09-26 14:25:00,356.24,356.51,356.1,356.46,2800.0,355.2816,355.5509,355.142,355.501,2800.0
2014-09-26 14:30:00,356.62,357.59,356.3,357.59,14000.0,355.6606,356.628,355.3415,356.628,14000.0
2014-09-26 14:35:00,357.58,358.2,357.57,357.89,4300.0,356.618,357.2363,356.608,356.9272,4300.0
2014-09-26 14:40:00,358.19,358.19,357.54,357.77,3800.0,357.2264,357.2264,356.5781,356.8075,3800.0
2014-09-26 14:45:00,357.52,358.15,357.52,357.98,10400.0,356.5582,357.1865,356.5582,357.0169,10400.0
2014-09-26 14:50:00,358.0,358.14,357.85,357.85,11200.0,357.0369,357.1765,356.8873,356.8873,11200.0
2014-09-26 14:55:00,357.96,357.99,357.66,357.75,4700.0,356.997,357.0269,356.6978,356.7876,4700.0
2014-09-26 15:00:00,357.59,357.92,357.59,357.81,11500.0,356.628,356.9571,356.628,356.8474,11500.0
2014-09-26 15:05:00,357.8,357.9,357.69,357.8,3700.0,356.8374,356.9372,356.7277,356.8374,3700.0
2014-09-26 15:10:00,357.87,357.87,357.62,357.85,6300.0,356.9072,356.9072,356.6579,356.8873,6300.0
2014-09-26 15:15:00,357.68,357.88,357.52,357.8,14100.0,356.7177,356.9172,356.5582,356.8374,14100.0
2014-09-26 15:20:00,357.8,358.0,357.63,357.82,10100.0,356.8374,357.0369,356.6679,356.8574,10100.0
2014-09-26 15:25:00,357.84,358.17,357.69,357.85,8400.0,356.8773,357.2064,356.7277,356.8873,8400.0
2014-09-26 15:30:00,358.0,358.07,357.65,358.06,8600.0,357.0369,357.1067,356.6878,357.0967,8600.0
2014-09-26 15:35:00,357.96,358.13,357.84,358.0,12400.0,356.997,357.1665,356.8773,357.0369,12400.0
2014-09-26 15:40:00,357.96,358.05,357.75,358.0,10400.0,356.997,357.0867,356.7876,357.0369,10400.0
2014-09-26 15:45:00,358.0,358.04,357.43,357.96,10300.0,357.0369,357.0768,356.4684,356.997,10300.0
2014-09-26 15:50:00,357.96,359.0,357.96,358.37,22300.0,356.997,358.0342,356.997,357.4059,22300.0
2014-09-26 15:55:00,358.34,358.77,357.94,358.19,19700.0,357.376,357.8048,356.977,357.2264,19700.0
2014-09-29 09:30:00,355.02,355.48,351.55,353.96,8000.0,354.0649,354.5237,350.6042,353.0078,8000.0
2014-09-29 09:35:00,353.92,354.52,353.02,353.1,2500.0,352.9679,353.5662,352.0703,352.1501,2500.0
2014-09-29 09:40:00,353.17,354.79,353.17,354.56,3100.0,352.2199,353.8355,352.2199,353.6061,3100.0
2014-09-29 09:45:00,354.13,354.95,353.55,353.55,2600.0,353.1773,353.9951,352.5989,352.5989,2600.0
2014-09-29 09:50:00,353.54,354.26,353.0,353.51,3500.0,352.5889,353.3069,352.0503,352.559,3500.0
2014-09-29 09:55:00,353.26,354.55,353.25,354.53,3000.0,352.3096,353.5962,352.2997,353.5762,3000.0
2014-09-29 10:00:00,354.03,354.72,353.5,354.72,2300.0,353.0776,353.7657,352.549,353.7657,2300.0
2014-09-29 10:05:00,354.58,355.85,354.58,355.85,2600.0,353.6261,354.8927,353.6261,354.8927,2600.0
2014-09-29 10:10:00,355.98,357.31,355.98,356.63,3700.0,355.0223,356.3487,355.0223,355.6706,3700.0
2014-09-29 10:15:00,356.84,357.63,356.71,356.78,9900.0,355.88,356.6679,355.7504,355.8202,9900.0
2014-09-29 10:20:00,356.67,357.58,356.5,356.55,7300.0,355.7105,356.618,355.5409,355.5908,7300.0
2014-09-29 10:25:00,356.65,357.54,356.45,357.54,2200.0,355.6905,356.5781,355.4911,356.5781,2200.0
2014-09-29 10:30:00,357.54,357.82,357.25,357.25,4700.0,356.5781,356.8574,356.2889,356.2889,4700.0
2014-09-29 10:35:00,357.05,357.75,356.94,357.66,2600.0,356.0894,356.7876,355.9797,356.6978,2600.0
2014-09-29 10:40:00,357.44,357.68,357.26,357.51,5800.0,356.4784,356.7177,356.2989,356.5482,5800.0
2014-09-29 10:45:00,357.75,358.1,356.53,356.53,5300.0,356.7876,357.1366,355.5708,355.5708,5300.0
2014-09-29 10:50:00,356.48,356.76,356.26,356.26,1100.0,355.521,355.8002,355.3016,355.3016,1100.0
2014-09-29 10:55:00,356.0,356.36,355.75,356.07,3400.0,355.0423,355.4013,354.7929,355.1121,3400.0
2014-09-29 11:00:00,356.36,356.36,355.36,355.58,2000.0,355.4013,355.4013,354.404,354.6234,2000.0
2014-09-29 11:05:00,355.6,356.66,355.6,356.0,3300.0,354.6433,355.7005,354.6433,355.0423,3300.0
2014-09-29 11:10:00,356.16,357.0,356.14,357.0,1600.0,355.2018,356.0396,355.1819,356.0396,1600.0
2014-09-29 11:15:00,357.19,357.19,356.58,356.65,800.0,356.2291,356.2291,355.6207,355.6905,800.0
2014-09-29 11:20:00,356.93,356.93,356.46,356.72,1300.0,355.9698,355.9698,355.501,355.7603,1300.0
2014-09-29 11:25:00,356.6,356.69,356.09,356.39,2200.0,355.6407,355.7304,355.132,355.4312,2200.0
2014-09-29 11:30:00,356.46,356.46,355.95,356.12,1400.0,355.501,355.501,354.9924,355.1619,1400.0
2014-09-29 11:35:00,356.13,356.13,355.63,355.8,1100.0,355.1719,355.1719,354.6733,354.8428,1100.0
2014-09-29 11:40:00,355.6,355.94,355.48,355.87,1500.0,354.6433,354.9824,354.5237,354.9126,1500.0
2014-09-29 11:45:00,356.0,356.39,356.0,356.01,500.0,355.0423,355.4312,355.0423,355.0522,500.0
2014-09-29 11:50:00,356.24,356.53,356.24,356.31,3800.0,355.2816,355.5708,355.2816,355.3514,3800.0
2014-09-29 11:55:00,356.3,356.69,356.1,356.5,7800.0,355.3415,355.7304,355.142,355.5409,7800.0
2014-09-29 12:00:00,356.5,356.53,355.72,355.72,6300.0,355.5409,355.5708,354.763,354.763,6300.0
2014-09-29 12:05:00,355.64,355.77,355.55,355.55,800.0,354.6832,354.8129,354.5935,354.5935,800.0
2014-09-29 12:10:00,355.6,355.6,354.93,355.08,4500.0,354.6433,354.6433,353.9751,354.1247,4500.0
2014-09-29 12:15:00,354.79,355.29,354.76,355.29,1100.0,353.8355,354.3342,353.8056,354.3342,1100.0
2014-09-29 12:20:00,354.82,354.89,354.19,354.19,1000.0,353.8654,353.9353,353.2371,353.2371,1000.0
2014-09-29 12:25:00,354.18,354.19,353.64,353.89,2100.0,353.2272,353.2371,352.6886,352.9379,2100.0
2014-09-29 12:30:00,353.7,354.1,353.58,353.75,1700.0,352.7485,353.1474,352.6288,352.7983,1700.0
2014-09-29 12:35:00,353.97,353.97,353.5,353.79,600.0,353.0177,353.0177,352.549,352.8382,600.0
2014-09-29 12:40:00,353.67,354.48,353.67,354.48,2900.0,352.7185,353.5264,352.7185,353.5264,2900.0
2014-09-29 12:45:00,354.35,354.35,354.15,354.16,1000.0,353.3967,353.3967,353.1972,353.2072,1000.0
2014-09-29 12:50:00,354.0,354.38,354.0,354.38,700.0,353.0476,353.4266,353.0476,353.4266,700.0
2014-09-29 12:55:00,354.02,354.32,354.02,354.04,800.0,353.0676,353.3668,353.0676,353.0875,800.0
2014-09-29 13:00:00,354.0,354.07,353.75,353.75,800.0,353.0476,353.1175,352.7983,352.7983,800.0
2014-09-29 13:05:00,353.6,353.87,353.43,353.43,1500.0,352.6487,352.918,352.4792,352.4792,1500.0
2014-09-29 13:10:00,353.73,354.0,353.51,353.72,1100.0,352.7784,353.0476,352.559,352.7684,1100.0
2014-09-29 13:15:00,354.04,354.75,354.04,354.75,1200.0,353.0875,353.7956,353.0875,353.7956,1200.0
2014-09-29 13:20:00,354.8,354.82,353.98,353.98,1500.0,353.8455,353.8654,353.0277,353.0277,1500.0
2014-09-29 13:25:00,354.04,354.18,353.86,353.86,500.0,353.0875,353.2272,352.908,352.908,500.0
2014-09-29 13:30:00,354.19,354.76,354.19,354.73,1200.0,353.2371,353.8056,353.2371,353.7757,1200.0
2014-09-29 13:35:00,354.49,354.49,354.0,354.3,1800.0,353.5363,353.5363,353.0476,353.3468,1800.0
2014-09-29 13:40:00,354.44,354.45,353.02,353.06,4500.0,353.4865,353.4964,352.0703,352.1102,4500.0
2014-09-29 13:45:00,353.01,353.41,353.01,353.31,2700.0,352.0603,352.4592,352.0603,352.3595,2700.0
2014-09-29 13:50:00,353.59,353.89,353.52,353.89,1000.0,352.6387,352.9379,352.5689,352.9379,1000.0
2014-09-29 13:55:00,353.79,354.11,353.56,354.11,1500.0,352.8382,353.1573,352.6088,353.1573,1500.0
2014-09-29 14:00:00,354.08,354.87,354.08,354.78,1200.0,353.1274,353.9153,353.1274,353.8255,1200.0
2014-09-29 14:05:00,354.6,354.72,354.16,354.4,3300.0,353.646,353.7657,353.2072,353.4466,3300.0
2014-09-29 14:10:00,354.28,354.79,354.14,354.51,1900.0,353.3269,353.8355,353.1873,353.5563,1900.0
2014-09-29 14:15:00,354.51,354.51,354.01,354.01,900.0,353.5563,353.5563,353.0576,353.0576,900.0
2014-09-29 14:20:00,354.0,354.0,353.11,353.42,2900.0,353.0476,353.0476,352.16,352.4692,2900.0
2014-09-29 14:25:00,353.1,353.69,353.06,353.69,1500.0,352.1501,352.7385,352.1102,352.7385,1500.0
2014-09-29 14:30:00,353.56,353.78,353.17,353.78,2300.0,352.6088,352.8282,352.2199,352.8282,2300.0
2014-09-29 14:35:00,354.06,354.08,353.4,353.84,1200.0,353.1075,353.1274,352.4493,352.8881,1200.0
2014-09-29 14:40:00,354.03,354.03,353.42,353.42,1400.0,353.0776,353.0776,352.4692,352.4692,1400.0
2014-09-29 14:45:00,353.75,353.94,353.59,353.8,4100.0,352.7983,352.9878,352.6387,352.8482,4100.0
2014-09-29 14:50:00,353.91,353.93,353.68,353.74,1700.0,352.9579,352.9778,352.7285,352.7883,1700.0
2014-09-29 14:55:00,353.6,354.91,353.6,354.71,3500.0,352.6487,353.9552,352.6487,353.7557,3500.0
2014-09-29 15:00:00,354.61,354.94,354.6,354.89,1700.0,353.656,353.9851,353.646,353.9353,1700.0
2014-09-29 15:05:00,354.62,355.39,354.62,354.8,2300.0,353.666,354.4339,353.666,353.8455,2300.0
2014-09-29 15:10:00,354.73,355.4,354.52,355.4,5000.0,353.7757,354.4439,353.5662,354.4439,5000.0
2014-09-29 15:15:00,355.66,355.8,355.04,355.8,2600.0,354.7032,354.8428,354.0848,354.8428,2600.0
2014-09-29 15:20:00,355.88,356.11,355.6,356.0,3800.0,354.9226,355.152,354.6433,355.0423,3800.0
2014-09-29 15:25:00,356.02,356.02,355.44,355.53,1600.0,355.0622,355.0622,354.4838,354.5735,1600.0
2014-09-29 15:30:00,355.64,355.91,355.63,355.91,700.0,354.6832,354.9525,354.6733,354.9525,700.0
2014-09-29 15:35:00,355.94,356.37,355.77,356.37,3600.0,354.9824,355.4113,354.8129,355.4113,3600.0
2014-09-29 15:40:00,356.18,356.27,355.78,356.06,3900.0,355.2218,355.3115,354.8229,355.1021,3900.0
2014-09-29 15:45:00,356.06,356.5,356.01,356.18,4000.0,355.1021,355.5409,355.0522,355.2218,4000.0
2014-09-29 15:50:00,356.01,356.01,355.01,355.22,10800.0,355.0522,355.0522,354.0549,354.2644,10800.0
2014-09-29 15:55:00,355.38,355.57,354.69,354.96,20700.0,354.4239,354.6134,353.7358,354.0051,20700.0
2014-09-30 09:30:00,355.79,359.0,355.79,358.2,14800.0,354.8328,358.0342,354.8328,357.2363,14800.0
2014-09-30 09:35:00,358.15,358.28,356.15,357.85,16200.0,357.1865,357.3161,355.1919,356.8873,16200.0
2014-09-30 09:40:00,357.69,357.69,355.02,355.44,5800.0,356.7277,356.7277,354.0649,354.4838,5800.0
2014-09-30 09:45:00,355.0,356.36,354.79,355.85,7100.0,354.045,355.4013,353.8355,354.8927,7100.0
2014-09-30 09:50:00,355.56,356.49,353.82,356.06,23800.0,354.6034,355.5309,352.8681,355.1021,23800.0
2014-09-30 09:55:00,356.0,356.32,355.18,356.0,24400.0,355.0423,355.3614,354.2245,355.0423,24400.0
2014-09-30 10:00:00,356.01,356.01,353.41,354.07,15200.0,355.0522,355.0522,352.4592,353.1175,15200.0
2014-09-30 10:05:00,353.51,355.25,353.11,354.89,9400.0,352.559,354.2943,352.16,353.9353,9400.0
2014-09-30 10:10:00,355.38,356.1,355.38,355.63,13200.0,354.4239,355.142,354.4239,354.6733,13200.0
2014-09-30 10:15:00,356.0,356.27,355.52,355.56,14500.0,355.0423,355.3115,354.5636,354.6034,14500.0
2014-09-30 10:20:00,355.5,355.59,354.68,354.96,6300.0,354.5436,354.6334,353.7258,354.0051,6300.0
2014-09-30 10:25:00,354.88,355.17,354.52,354.91,2200.0,353.9253,354.2145,353.5662,353.9552,2200.0
2014-09-30 10:30:00,355.0,356.04,355.0,356.0,6000.0,354.045,355.0822,354.045,355.0423,6000.0
2014-09-30 10:35:00,356.0,358.22,355.75,358.22,15900.0,355.0423,357.2563,354.7929,357.2563,15900.0
2014-09-30 10:40:00,358.22,358.54,357.42,358.53,31600.0,357.2563,357.5754,356.4584,357.5655,31600.0
2014-09-30 10:45:00,358.3,359.14,358.02,359.04,19900.0,357.3361,358.1738,357.0568,358.0741,19900.0
2014-09-30 10:50:00,359.23,360.0,358.8,359.93,21300.0,358.2636,359.0315,357.8347,358.9617,21300.0
2014-09-30 10:55:00,359.93,360.58,359.88,360.34,24400.0,358.9617,359.6099,358.9118,359.3706,24400.0
2014-09-30 11:00:00,360.34,360.49,360.09,360.29,16800.0,359.3706,359.5202,359.1213,359.3207,16800.0
2014-09-30 11:05:00,360.06,360.48,359.85,360.4,9300.0,359.0913,359.5102,358.8819,359.4304,9300.0
2014-09-30 11:10:00,360.31,360.51,360.19,360.29,14700.0,359.3407,359.5401,359.221,359.3207,14700.0
2014-09-30 11:15:00,360.34,360.5,359.67,359.69,22500.0,359.3706,359.5302,358.7024,358.7223,22500.0
2014-09-30 11:20:00,359.67,360.11,359.38,360.11,5200.0,358.7024,359.1412,358.4132,359.1412,5200.0
2014-09-30 11:25:00,360.38,360.57,359.86,360.44,11700.0,359.4105,359.6,358.8919,359.4703,11700.0
2014-09-30 11:30:00,360.44,360.49,359.92,360.38,7200.0,359.4703,359.5202,358.9517,359.4105,7200.0
2014-09-30 11:35:00,360.33,360.53,360.04,360.19,6700.0,359.3606,359.5601,359.0714,359.221,6700.0
2014-09-30 11:40:00,360.01,360.01,358.72,358.97,7200.0,359.0415,359.0415,357.7549,358.0043,7200.0
2014-09-30 11:45:00,358.92,359.03,358.6,358.8,6300.0,357.9544,358.0641,357.6353,357.8347,6300.0
2014-09-30 11:50:00,359.08,359.91,359.08,359.9,2400.0,358.114,358.9417,358.114,358.9318,2400.0
2014-09-30 11:55:00,359.91,359.98,359.54,359.76,4000.0,358.9417,359.0116,358.5727,358.7921,4000.0
2014-09-30 12:00:00,359.51,359.94,359.51,359.94,800.0,358.5428,358.9717,358.5428,358.9717,800.0
2014-09-30 12:05:00,359.99,360.25,359.93,360.22,1900.0,359.0215,359.2808,358.9617,359.2509,1900.0
2014-09-30 12:10:00,360.25,360.85,360.19,360.73,7000.0,359.2808,359.8792,359.221,359.7595,7000.0
2014-09-30 12:15:00,360.73,360.95,359.65,359.8,11700.0,359.7595,359.9789,358.6824,358.832,11700.0
2014-09-30 12:20:00,359.9,359.97,359.38,359.53,4200.0,358.9318,359.0016,358.4132,358.5628,4200.0
2014-09-30 12:25:00,359.48,359.84,358.93,359.01,14900.0,358.5129,358.8719,357.9644,358.0442,14900.0
2014-09-30 12:30:00,358.88,358.93,358.36,358.46,5500.0,357.9145,357.9644,357.3959,357.4956,5500.0
2014-09-30 12:35:00,358.41,358.78,358.0,358.52,15700.0,357.4458,357.8148,357.0369,357.5555,15700.0
2014-09-30 12:40:00,358.24,358.97,357.91,358.92,5100.0,357.2762,358.0043,356.9471,357.9544,5100.0
2014-09-30 12:45:00,358.97,359.36,358.91,359.13,4300.0,358.0043,358.3932,357.9444,358.1638,4300.0
2014-09-30 12:50:00,359.36,360.35,359.3,360.29,2400.0,358.3932,359.3806,358.3334,359.3207,2400.0
2014-09-30 12:55:00,359.92,359.94,359.92,359.94,700.0,358.9517,358.9717,358.9517,358.9717,700.0
2014-09-30 13:00:00,359.93,360.37,359.82,360.29,1900.0,358.9617,359.4005,358.852,359.3207,1900.0
2014-09-30 13:05:00,360.19,360.49,359.77,359.77,4500.0,359.221,359.5202,358.8021,358.8021,4500.0
2014-09-30 13:10:00,359.91,360.0,359.91,360.0,900.0,358.9417,359.0315,358.9417,359.0315,900.0
2014-09-30 13:15:00,359.97,360.16,359.65,359.9,5700.0,359.0016,359.1911,358.6824,358.9318,5700.0
2014-09-30 13:20:00,359.81,359.91,359.81,359.85,1700.0,358.842,358.9417,358.842,358.8819,1700.0
2014-09-30 13:25:00,359.69,359.71,358.72,358.93,4000.0,358.7223,358.7423,357.7549,357.9644,4000.0
2014-09-30 13:30:00,358.8,359.0,358.6,359.0,4800.0,357.8347,358.0342,357.6353,358.0342,4800.0
2014-09-30 13:35:00,358.97,359.17,358.95,359.1,2800.0,358.0043,358.2037,357.9843,358.1339,2800.0
2014-09-30 13:40:00,358.96,359.15,358.78,358.82,6600.0,357.9943,358.1838,357.8148,357.8547,6600.0
2014-09-30 13:45:00,358.73,358.73,358.0,358.03,3800.0,357.7649,357.7649,357.0369,357.0668,3800.0
2014-09-30 13:50:00,358.3,359.05,358.01,359.05,5500.0,357.3361,358.0841,357.0469,358.0841,5500.0
2014-09-30 13:55:00,359.01,359.19,358.78,359.05,3300.0,358.0442,358.2237,357.8148,358.0841,3300.0
2014-09-30 14:00:00,358.98,359.19,358.71,359.19,3700.0,358.0142,358.2237,357.745,358.2237,3700.0
2014-09-30 14:05:00,359.2,359.2,358.76,359.0,21900.0,358.2337,358.2337,357.7948,358.0342,21900.0
2014-09-30 14:10:00,359.04,359.23,358.68,359.11,8500.0,358.0741,358.2636,357.7151,358.1439,8500.0
2014-09-30 14:15:00,359.0,359.06,358.73,358.98,2900.0,358.0342,358.094,357.7649,358.0142,2900.0
2014-09-30 14:20:00,358.75,359.06,358.39,358.77,6100.0,357.7849,358.094,357.4258,357.8048,6100.0
2014-09-30 14:25:00,358.53,359.24,358.01,359.19,7000.0,357.5655,358.2735,357.0469,358.2237,7000.0
2014-09-30 14:30:00,358.95,359.45,358.93,359.0,18800.0,357.9843,358.483,357.9644,358.0342,18800.0
2014-09-30 14:35:00,359.0,359.09,358.87,359.05,1300.0,358.0342,358.124,357.9045,358.0841,1300.0
2014-09-30 14:40:00,359.0,359.19,358.87,359.0,5700.0,358.0342,358.2237,357.9045,358.0342,5700.0
2014-09-30 14:45:00,359.05,359.65,359.05,359.59,7200.0,358.0841,358.6824,358.0841,358.6226,7200.0
2014-09-30 14:50:00,359.59,359.75,359.3,359.54,2900.0,358.6226,358.7822,358.3334,358.5727,2900.0
2014-09-30 14:55:00,359.55,359.9,359.55,359.7,4800.0,358.5827,358.9318,358.5827,358.7323,4800.0
2014-09-30 15:00:00,359.61,359.79,359.54,359.61,7800.0,358.6426,358.8221,358.5727,358.6426,7800.0
2014-09-30 15:05:00,359.46,359.99,359.27,359.83,7000.0,358.493,359.0215,358.3035,358.862,7000.0
2014-09-30 15:10:00,359.97,360.0,359.66,359.66,8300.0,359.0016,359.0315,358.6924,358.6924,8300.0
2014-09-30 15:15:00,359.6,360.07,359.6,360.01,7100.0,358.6326,359.1013,358.6326,359.0415,7100.0
2014-09-30 15:20:00,360.0,360.46,359.65,359.81,30600.0,359.0315,359.4903,358.6824,358.842,30600.0
2014-09-30 15:25:00,359.94,360.31,359.69,360.13,15300.0,358.9717,359.3407,358.7223,359.1612,15300.0
2014-09-30 15:30:00,360.02,360.62,359.7,360.62,4800.0,359.0514,359.6498,358.7323,359.6498,4800.0
2014-09-30 15:35:00,360.52,361.7,360.52,361.12,11900.0,359.5501,360.7269,359.5501,360.1485,11900.0
2014-09-30 15:40:00,361.0,361.58,361.0,361.4,8100.0,360.0288,360.6073,360.0288,360.4277,8100.0
2014-09-30 15:45:00,361.3,361.65,360.59,361.3,21800.0,360.328,360.6771,359.6199,360.328,21800.0
2014-09-30 15:50:00,361.41,361.41,360.64,361.0,15000.0,360.4377,360.4377,359.6698,360.0288,15000.0
2014-09-30 15:55:00,361.11,361.26,360.17,360.46,23800.0,360.1385,360.2881,359.201,359.4903,23800.0
2014-10-01 09:30:00,363.95,363.95,361.36,362.1,20300.0,362.9709,362.9709,360.3878,361.1259,20300.0
2014-10-01 09:35:00,362.02,362.91,360.0,360.0,9000.0,361.0461,361.9337,359.0315,359.0315,9000.0
2014-10-01 09:40:00,360.28,360.61,357.75,358.0,7400.0,359.3108,359.6399,356.7876,357.0369,7400.0
2014-10-01 09:45:00,357.88,359.35,357.06,357.15,13900.0,356.9172,358.3833,356.0994,356.1892,13900.0
2014-10-01 09:50:00,357.19,359.49,356.82,359.49,10800.0,356.2291,358.5229,355.8601,358.5229,10800.0
2014-10-01 09:55:00,359.81,359.83,358.61,358.61,4900.0,358.842,358.862,357.6452,357.6452,4900.0
2014-10-01 10:00:00,358.83,358.83,355.93,355.93,10500.0,357.8647,357.8647,354.9725,354.9725,10500.0
2014-10-01 10:05:00,355.75,356.56,355.0,355.48,7000.0,354.7929,355.6008,354.045,354.5237,7000.0
2014-10-01 10:10:00,355.72,356.33,355.32,355.82,14500.0,354.763,355.3714,354.3641,354.8627,14500.0
2014-10-01 10:15:00,356.05,357.19,356.02,357.19,4200.0,355.0921,356.2291,355.0622,356.2291,4200.0
2014-10-01 10:20:00,356.8,358.35,356.8,357.26,7900.0,355.8401,357.3859,355.8401,356.2989,7900.0
2014-10-01 10:25:00,356.66,356.88,355.53,355.53,5400.0,355.7005,355.9199,354.5735,354.5735,5400.0
2014-10-01 10:30:00,355.73,355.93,355.24,355.5,3200.0,354.773,354.9725,354.2843,354.5436,3200.0
2014-10-01 10:35:00,355.79,355.88,354.27,355.37,6400.0,354.8328,354.9226,353.3169,354.414,6400.0
2014-10-01 10:40:00,355.27,355.94,355.18,355.18,2600.0,354.3142,354.9824,354.2245,354.2245,2600.0
2014-10-01 10:45:00,355.36,356.94,355.12,356.92,8300.0,354.404,355.9797,354.1646,355.9598,8300.0
2014-10-01 10:50:00,357.18,357.38,356.98,357.17,4100.0,356.2191,356.4186,356.0196,356.2091,4100.0
2014-10-01 10:55:00,357.21,357.87,357.21,357.7,2100.0,356.249,356.9072,356.249,356.7377,2100.0
2014-10-01 11:00:00,357.85,358.0,356.87,357.79,4100.0,356.8873,357.0369,355.9099,356.8274,4100.0
2014-10-01 11:05:00,358.1,358.5,357.94,357.94,5800.0,357.1366,357.5355,356.977,356.977,5800.0
2014-10-01 11:10:00,358.07,358.32,357.13,357.13,4600.0,357.1067,357.356,356.1692,356.1692,4600.0
2014-10-01 11:15:00,357.27,358.03,357.15,357.73,2000.0,356.3088,357.0668,356.1892,356.7676,2000.0
2014-10-01 11:20:00,358.03,358.03,357.23,357.44,1200.0,357.0668,357.0668,356.269,356.4784,1200.0
2014-10-01 11:25:00,357.06,357.25,355.83,356.6,2700.0,356.0994,356.2889,354.8727,355.6407,2700.0
2014-10-01 11:30:00,356.64,356.64,356.01,356.01,1900.0,355.6805,355.6805,355.0522,355.0522,1900.0
2014-10-01 11:35:00,356.16,356.9,356.16,356.22,2800.0,355.2018,355.9398,355.2018,355.2617,2800.0
2014-10-01 11:40:00,356.03,356.66,356.03,356.63,1700.0,355.0722,355.7005,355.0722,355.6706,1700.0
2014-10-01 11:45:00,356.42,356.49,354.68,355.08,5500.0,355.4611,355.5309,353.7258,354.1247,5500.0
2014-10-01 11:50:00,355.17,356.45,355.17,356.4,4300.0,354.2145,355.4911,354.2145,355.4412,4300.0
2014-10-01 11:55:00,356.25,356.28,355.9,356.0,1100.0,355.2916,355.3215,354.9425,355.0423,1100.0
2014-10-01 12:00:00,355.85,355.85,354.97,355.02,3200.0,354.8927,354.8927,354.015,354.0649,3200.0
2014-10-01 12:05:00,355.31,355.38,354.8,355.28,3300.0,354.3541,354.4239,353.8455,354.3242,3300.0
2014-10-01 12:10:00,355.73,355.79,354.58,355.01,1400.0,354.773,354.8328,353.6261,354.0549,1400.0
2014-10-01 12:15:00,354.91,355.25,354.91,355.25,1700.0,353.9552,354.2943,353.9552,354.2943,1700.0
2014-10-01 12:20:00,355.21,355.25,354.92,355.05,1600.0,354.2544,354.2943,353.9652,354.0948,1600.0
2014-10-01 12:25:00,355.3,355.6,355.09,355.6,1600.0,354.3441,354.6433,354.1347,354.6433,1600.0
2014-10-01 12:30:00,355.82,355.83,355.26,355.41,3800.0,354.8627,354.8727,354.3043,354.4539,3800.0
2014-10-01 12:35:00,355.54,355.54,355.2,355.2,700.0,354.5835,354.5835,354.2444,354.2444,700.0
2014-10-01 12:40:00,355.22,355.45,354.68,354.68,1700.0,354.2644,354.4937,353.7258,353.7258,1700.0
2014-10-01 12:45:00,354.6,354.74,354.06,354.06,3000.0,353.646,353.7857,353.1075,353.1075,3000.0
2014-10-01 12:50:00,354.15,354.45,353.98,354.19,7500.0,353.1972,353.4964,353.0277,353.2371,7500.0
2014-10-01 12:55:00,354.29,354.5,354.06,354.11,3700.0,353.3369,353.5463,353.1075,353.1573,3700.0
2014-10-01 13:00:00,354.01,354.59,353.6,354.54,1900.0,353.0576,353.6361,352.6487,353.5862,1900.0
2014-10-01 13:05:00,354.31,354.31,353.5,353.5,2800.0,353.3568,353.3568,352.549,352.549,2800.0
2014-10-01 13:10:00,353.74,354.43,353.55,354.13,1900.0,352.7883,353.4765,352.5989,353.1773,1900.0
2014-10-01 13:15:00,354.0,354.56,354.0,354.33,1100.0,353.0476,353.6061,353.0476,353.3768,1100.0
2014-10-01 13:20:00,354.16,354.6,353.82,354.25,5000.0,353.2072,353.646,352.8681,353.297,5000.0
2014-10-01 13:25:00,354.2,354.65,354.13,354.13,1400.0,353.2471,353.6959,353.1773,353.1773,1400.0
2014-10-01 13:30:00,354.32,354.54,354.07,354.32,1600.0,353.3668,353.5862,353.1175,353.3668,1600.0
2014-10-01 13:35:00,354.09,354.25,353.84,353.84,4900.0,353.1374,353.297,352.8881,352.8881,4900.0
2014-10-01 13:40:00,353.97,354.14,353.64,353.9,6600.0,353.0177,353.1873,352.6886,352.9479,6600.0
2014-10-01 13:45:00,353.63,354.21,353.63,354.19,2900.0,352.6786,353.2571,352.6786,353.2371,2900.0
2014-10-01 13:50:00,353.76,353.88,353.59,353.88,1500.0,352.8083,352.928,352.6387,352.928,1500.0
2014-10-01 13:55:00,353.75,353.93,353.29,353.44,2100.0,352.7983,352.9778,352.3396,352.4892,2100.0
2014-10-01 14:00:00,353.39,354.21,353.18,353.95,3000.0,352.4393,353.2571,352.2299,352.9978,3000.0
2014-10-01 14:05:00,354.22,355.11,354.22,355.11,3700.0,353.2671,354.1547,353.2671,354.1547,3700.0
2014-10-01 14:10:00,355.29,355.79,355.28,355.47,5600.0,354.3342,354.8328,354.3242,354.5137,5600.0
2014-10-01 14:15:00,355.48,355.89,355.37,355.78,3300.0,354.5237,354.9326,354.414,354.8229,3300.0
2014-10-01 14:20:00,355.59,356.29,355.33,356.29,5300.0,354.6334,355.3315,354.3741,355.3315,5300.0
2014-10-01 14:25:00,356.45,356.45,355.56,355.86,2000.0,355.4911,355.4911,354.6034,354.9026,2000.0
2014-10-01 14:30:00,355.57,355.98,355.32,355.44,6600.0,354.6134,355.0223,354.3641,354.4838,6600.0
2014-10-01 14:35:00,355.44,355.96,355.42,355.67,2600.0,354.4838,355.0024,354.4638,354.7132,2600.0
2014-10-01 14:40:00,355.48,355.75,354.91,355.2,3600.0,354.5237,354.7929,353.9552,354.2444,3600.0
2014-10-01 14:45:00,355.09,355.09,354.43,354.72,3600.0,354.1347,354.1347,353.4765,353.7657,3600.0
2014-10-01 14:50:00,354.66,354.66,353.89,354.36,3400.0,353.7059,353.7059,352.9379,353.4067,3400.0
2014-10-01 14:55:00,354.29,354.82,353.74,353.74,15300.0,353.3369,353.8654,352.7883,352.7883,15300.0
2014-10-01 15:00:00,353.93,354.38,353.35,353.35,2600.0,352.9778,353.4266,352.3994,352.3994,2600.0
2014-10-01 15:05:00,353.37,353.79,353.02,353.02,4000.0,352.4193,352.8382,352.0703,352.0703,4000.0
2014-10-01 15:10:00,353.06,353.35,352.91,353.18,20800.0,352.1102,352.3994,351.9606,352.2299,20800.0
2014-10-01 15:15:00,353.18,354.04,353.0,354.04,2800.0,352.2299,353.0875,352.0503,353.0875,2800.0
2014-10-01 15:20:00,353.95,353.96,353.08,353.22,5000.0,352.9978,353.0078,352.1301,352.2697,5000.0
2014-10-01 15:25:00,353.42,353.8,353.17,353.45,9500.0,352.4692,352.8482,352.2199,352.4991,9500.0
2014-10-01 15:30:00,353.55,354.56,353.4,354.24,5000.0,352.5989,353.6061,352.4493,353.287,5000.0
2014-10-01 15:35:00,354.24,354.96,353.87,354.96,4900.0,353.287,354.0051,352.918,354.0051,4900.0
2014-10-01 15:40:00,355.01,355.66,354.96,355.34,7800.0,354.0549,354.7032,354.0051,354.384,7800.0
2014-10-01 15:45:00,355.39,356.07,355.39,355.84,9800.0,354.4339,355.1121,354.4339,354.8827,9800.0
2014-10-01 15:50:00,355.99,356.15,355.38,355.97,25500.0,355.0323,355.1919,354.4239,355.0123,25500.0
2014-10-01 15:55:00,355.98,356.36,355.36,355.72,21300.0,355.0223,355.4013,354.404,354.763,21300.0
2014-10-02 09:30:00,355.79,357.54,354.89,356.5,14100.0,354.8328,356.5781,353.9353,355.5409,14100.0
2014-10-02 09:35:00,356.55,357.93,356.55,357.06,2600.0,355.5908,356.9671,355.5908,356.0994,2600.0
2014-10-02 09:40:00,357.74,357.74,356.73,357.4,5600.0,356.7776,356.7776,355.7703,356.4385,5600.0
2014-10-02 09:45:00,357.59,357.59,356.37,356.37,5400.0,356.628,356.628,355.4113,355.4113,5400.0
2014-10-02 09:50:00,356.5,357.47,354.63,355.28,7000.0,355.5409,356.5083,353.676,354.3242,7000.0
2014-10-02 09:55:00,355.38,356.43,355.17,355.96,6700.0,354.4239,355.4711,354.2145,355.0024,6700.0
2014-10-02 10:00:00,355.95,357.0,355.65,356.47,12700.0,354.9924,356.0396,354.6932,355.511,12700.0
2014-10-02 10:05:00,356.36,357.38,356.03,357.02,10700.0,355.4013,356.4186,355.0722,356.0595,10700.0
2014-10-02 10:10:00,356.87,357.06,354.84,355.0,12800.0,355.9099,356.0994,353.8854,354.045,12800.0
2014-10-02 10:15:00,355.06,355.85,353.94,354.01,9400.0,354.1048,354.8927,352.9878,353.0576,9400.0
2014-10-02 10:20:00,353.99,356.93,353.99,356.82,4900.0,353.0377,355.9698,353.0377,355.8601,4900.0
2014-10-02 10:25:00,356.62,356.66,355.35,355.35,4800.0,355.6606,355.7005,354.394,354.394,4800.0
2014-10-02 10:30:00,355.35,355.55,354.12,354.56,5100.0,354.394,354.5935,353.1673,353.6061,5100.0
2014-10-02 10:35:00,354.65,355.02,354.16,354.46,11100.0,353.6959,354.0649,353.2072,353.5064,11100.0
2014-10-02 10:40:00,354.33,354.86,354.16,354.74,9500.0,353.3768,353.9053,353.2072,353.7857,9500.0
2014-10-02 10:45:00,354.89,355.59,354.51,355.26,14300.0,353.9353,354.6334,353.5563,354.3043,14300.0
2014-10-02 10:50:00,355.23,355.23,354.5,354.83,3600.0,354.2743,354.2743,353.5463,353.8754,3600.0
2014-10-02 10:55:00,354.63,354.63,353.05,353.05,5700.0,353.676,353.676,352.1002,352.1002,5700.0
2014-10-02 11:00:00,353.24,354.28,353.17,354.14,6100.0,352.2897,353.3269,352.2199,353.1873,6100.0
2014-10-02 11:05:00,354.23,354.5,354.0,354.07,5300.0,353.277,353.5463,353.0476,353.1175,5300.0
2014-10-02 11:10:00,354.26,356.11,354.12,356.11,9800.0,353.3069,355.152,353.1673,355.152,9800.0
2014-10-02 11:15:00,356.29,356.29,355.79,356.26,1400.0,355.3315,355.3315,354.8328,355.3016,1400.0
2014-10-02 11:20:00,356.01,356.33,355.55,355.75,2400.0,355.0522,355.3714,354.5935,354.7929,2400.0
2014-10-02 11:25:00,355.76,356.03,355.47,355.47,4100.0,354.8029,355.0722,354.5137,354.5137,4100.0
2014-10-02 11:30:00,355.75,355.75,354.81,354.81,1400.0,354.7929,354.7929,353.8555,353.8555,1400.0
2014-10-02 11:35:00,354.66,354.66,353.74,354.44,4400.0,353.7059,353.7059,352.7883,353.4865,4400.0
2014-10-02 11:40:00,354.7,354.7,353.08,354.64,6900.0,353.7458,353.7458,352.1301,353.6859,6900.0
2014-10-02 11:45:00,354.63,355.3,354.02,355.25,5400.0,353.676,354.3441,353.0676,354.2943,5400.0
2014-10-02 11:50:00,355.27,355.27,354.57,354.86,5600.0,354.3142,354.3142,353.6161,353.9053,5600.0
2014-10-02 11:55:00,354.78,355.2,354.78,354.87,1200.0,353.8255,354.2444,353.8255,353.9153,1200.0
2014-10-02 12:00:00,355.32,355.32,354.94,354.94,500.0,354.3641,354.3641,353.9851,353.9851,500.0
2014-10-02 12:05:00,355.65,356.23,355.52,356.08,5100.0,354.6932,355.2716,354.5636,355.122,5100.0
2014-10-02 12:10:00,356.42,356.46,355.98,356.18,2000.0,355.4611,355.501,355.0223,355.2218,2000.0
2014-10-02 12:15:00,356.2,356.77,355.9,356.12,6700.0,355.2417,355.8102,354.9425,355.1619,6700.0
2014-10-02 12:20:00,356.08,356.53,355.57,356.53,5900.0,355.122,355.5708,354.6134,355.5708,5900.0
2014-10-02 12:25:00,356.26,356.6,356.08,356.54,7700.0,355.3016,355.6407,355.122,355.5808,7700.0
2014-10-02 12:30:00,356.6,356.99,356.07,356.08,8600.0,355.6407,356.0296,355.1121,355.122,8600.0
2014-10-02 12:35:00,356.02,356.25,355.88,356.03,3600.0,355.0622,355.2916,354.9226,355.0722,3600.0
2014-10-02 12:40:00,356.33,356.38,355.69,355.82,12900.0,355.3714,355.4212,354.7331,354.8627,12900.0
2014-10-02 12:45:00,355.71,356.2,355.49,356.03,4700.0,354.753,355.2417,354.5336,355.0722,4700.0
2014-10-02 12:50:00,356.02,356.18,355.8,356.03,11500.0,355.0622,355.2218,354.8428,355.0722,11500.0
2014-10-02 12:55:00,355.99,357.1,355.95,357.1,10800.0,355.0323,356.1393,354.9924,356.1393,10800.0
2014-10-02 13:00:00,356.83,356.98,356.18,356.69,2300.0,355.87,356.0196,355.2218,355.7304,2300.0
2014-10-02 13:05:00,356.65,356.65,355.87,356.29,1300.0,355.6905,355.6905,354.9126,355.3315,1300.0
2014-10-02 13:10:00,356.32,356.75,356.22,356.69,1600.0,355.3614,355.7902,355.2617,355.7304,1600.0
2014-10-02 13:15:00,357.04,357.7,356.64,357.7,3000.0,356.0795,356.7377,355.6805,356.7377,3000.0
2014-10-02 13:20:00,357.5,357.76,356.82,357.11,3500.0,356.5382,356.7975,355.8601,356.1493,3500.0
2014-10-02 13:25:00,357.03,357.89,357.01,357.64,2500.0,356.0695,356.9272,356.0495,356.6779,2500.0
2014-10-02 13:30:00,357.86,358.25,357.51,357.95,5100.0,356.8973,357.2862,356.5482,356.987,5100.0
2014-10-02 13:35:00,357.42,357.6,356.82,356.82,2100.0,356.4584,356.638,355.8601,355.8601,2100.0
2014-10-02 13:40:00,357.27,357.41,356.98,357.41,400.0,356.3088,356.4485,356.0196,356.4485,400.0
2014-10-02 13:45:00,357.35,357.51,356.91,356.91,6800.0,356.3886,356.5482,355.9498,355.9498,6800.0
2014-10-02 13:50:00,357.13,357.32,357.02,357.3,800.0,356.1692,356.3587,356.0595,356.3388,800.0
2014-10-02 13:55:00,357.19,357.56,356.88,357.06,2100.0,356.2291,356.5981,355.9199,356.0994,2100.0
2014-10-02 14:00:00,357.08,357.64,356.89,357.6,1600.0,356.1194,356.6779,355.9299,356.638,1600.0
2014-10-02 14:05:00,357.43,357.95,357.43,357.58,15600.0,356.4684,356.987,356.4684,356.618,15600.0
2014-10-02 14:10:00,357.41,357.63,356.27,357.57,6500.0,356.4485,356.6679,355.3115,356.608,6500.0
2014-10-02 14:15:00,357.6,357.62,356.79,356.79,1400.0,356.638,356.6579,355.8301,355.8301,1400.0
2014-10-02 14:20:00,356.8,356.8,355.39,355.55,4200.0,355.8401,355.8401,354.4339,354.5935,4200.0
2014-10-02 14:25:00,355.41,356.07,354.9,355.0,18000.0,354.4539,355.1121,353.9452,354.045,18000.0
2014-10-02 14:30:00,355.04,355.04,354.0,354.0,7100.0,354.0848,354.0848,353.0476,353.0476,7100.0
2014-10-02 14:35:00,353.51,354.21,353.51,353.93,6000.0,352.559,353.2571,352.559,352.9778,6000.0
2014-10-02 14:40:00,354.0,354.88,353.8,354.88,9500.0,353.0476,353.9253,352.8482,353.9253,9500.0
2014-10-02 14:45:00,354.48,355.17,354.48,355.03,2500.0,353.5264,354.2145,353.5264,354.0749,2500.0
2014-10-02 14:50:00,355.08,355.36,354.8,355.15,3400.0,354.1247,354.404,353.8455,354.1946,3400.0
2014-10-02 14:55:00,354.99,355.32,354.99,355.0,2400.0,354.035,354.3641,354.035,354.045,2400.0
2014-10-02 15:00:00,355.01,355.03,354.14,354.68,5300.0,354.0549,354.0749,353.1873,353.7258,5300.0
2014-10-02 15:05:00,354.78,354.81,353.53,354.24,6200.0,353.8255,353.8555,352.5789,353.287,6200.0
2014-10-02 15:10:00,354.38,354.89,354.03,354.03,3500.0,353.4266,353.9353,353.0776,353.0776,3500.0
2014-10-02 15:15:00,354.17,354.17,353.84,353.84,3100.0,353.2172,353.2172,352.8881,352.8881,3100.0
2014-10-02 15:20:00,353.83,354.18,353.82,353.82,4700.0,352.8781,353.2272,352.8681,352.8681,4700.0
2014-10-02 15:25:00,354.05,354.05,353.37,353.5,7700.0,353.0975,353.0975,352.4193,352.549,7700.0
2014-10-02 15:30:00,353.42,353.7,353.35,353.46,8200.0,352.4692,352.7485,352.3994,352.5091,8200.0
2014-10-02 15:35:00,353.64,353.69,353.06,353.69,4500.0,352.6886,352.7385,352.1102,352.7385,4500.0
2014-10-02 15:40:00,353.73,353.73,353.21,353.26,5400.0,352.7784,352.7784,352.2598,352.3096,5400.0
2014-10-02 15:45:00,353.25,354.19,353.25,354.17,10400.0,352.2997,353.2371,352.2997,353.2172,10400.0
2014-10-02 15:50:00,354.28,354.81,353.98,354.02,11200.0,353.3269,353.8555,353.0277,353.0676,11200.0
2014-10-02 15:55:00,353.95,354.44,353.51,353.61,24000.0,352.9978,353.4865,352.559,352.6587,24000.0
2014-10-03 09:30:00,355.54,357.6,355.54,357.25,10200.0,354.5835,356.638,354.5835,356.2889,10200.0
2014-10-03 09:35:00,357.3,357.75,356.04,356.75,5700.0,356.3388,356.7876,355.0822,355.7902,5700.0
2014-10-03 09:40:00,356.63,358.35,355.87,358.35,3700.0,355.6706,357.3859,354.9126,357.3859,3700.0
2014-10-03 09:45:00,358.43,358.89,358.16,358.35,6400.0,357.4657,357.9245,357.1965,357.3859,6400.0
2014-10-03 09:50:00,358.46,358.91,357.63,358.63,7300.0,357.4956,357.9444,356.6679,357.6652,7300.0
2014-10-03 09:55:00,358.89,360.54,358.72,360.07,7000.0,357.9245,359.5701,357.7549,359.1013,7000.0
2014-10-03 10:00:00,360.39,360.66,360.0,360.51,18900.0,359.4205,359.6897,359.0315,359.5401,18900.0
2014-10-03 10:05:00,360.38,360.92,359.93,360.04,12700.0,359.4105,359.949,358.9617,359.0714,12700.0
2014-10-03 10:10:00,360.19,360.31,359.63,360.03,7200.0,359.221,359.3407,358.6625,359.0614,7200.0
2014-10-03 10:15:00,360.03,360.43,359.72,360.02,2500.0,359.0614,359.4603,358.7523,359.0514,2500.0
2014-10-03 10:20:00,359.46,359.82,358.74,358.74,6200.0,358.493,358.852,357.7749,357.7749,6200.0
2014-10-03 10:25:00,358.94,360.02,358.94,359.73,3900.0,357.9744,359.0514,357.9744,358.7622,3900.0
2014-10-03 10:30:00,359.91,360.42,359.45,360.27,8500.0,358.9417,359.4504,358.483,359.3008,8500.0
2014-10-03 10:35:00,360.25,360.5,360.03,360.39,12700.0,359.2808,359.5302,359.0614,359.4205,12700.0
2014-10-03 10:40:00,360.22,360.3,359.3,359.6,9400.0,359.2509,359.3307,358.3334,358.6326,9400.0
2014-10-03 10:45:00,360.01,360.09,359.82,359.82,2900.0,359.0415,359.1213,358.852,358.852,2900.0
2014-10-03 10:50:00,360.4,360.5,359.77,360.5,9400.0,359.4304,359.5302,358.8021,359.5302,9400.0
2014-10-03 10:55:00,360.48,360.5,360.07,360.13,8300.0,359.5102,359.5302,359.1013,359.1612,8300.0
2014-10-03 11:00:00,360.03,360.49,359.99,360.39,11400.0,359.0614,359.5202,359.0215,359.4205,11400.0
2014-10-03 11:05:00,360.45,360.45,360.09,360.2,7300.0,359.4803,359.4803,359.1213,359.231,7300.0
2014-10-03 11:10:00,360.2,360.22,359.37,359.66,3500.0,359.231,359.2509,358.4032,358.6924,3500.0
2014-10-03 11:15:00,359.85,360.44,359.76,360.02,3800.0,358.8819,359.4703,358.7921,359.0514,3800.0
2014-10-03 11:20:00,359.89,360.08,359.53,359.82,2000.0,358.9218,359.1113,358.5628,358.852,2000.0
2014-10-03 11:25:00,359.95,360.5,359.95,360.42,5700.0,358.9816,359.5302,358.9816,359.4504,5700.0
2014-10-03 11:30:00,360.45,360.45,360.19,360.35,3900.0,359.4803,359.4803,359.221,359.3806,3900.0
2014-10-03 11:35:00,360.43,360.48,359.8,359.93,10600.0,359.4603,359.5102,358.832,358.9617,10600.0
2014-10-03 11:40:00,359.81,359.81,359.56,359.61,2000.0,358.842,358.842,358.5927,358.6426,2000.0
2014-10-03 11:45:00,359.56,359.56,358.93,359.39,3600.0,358.5927,358.5927,357.9644,358.4231,3600.0
2014-10-03 11:50:00,359.08,359.69,359.08,359.69,2200.0,358.114,358.7223,358.114,358.7223,2200.0
2014-10-03 11:55:00,359.69,360.2,359.57,360.2,2700.0,358.7223,359.231,358.6027,359.231,2700.0
2014-10-03 12:00:00,359.97,360.44,359.97,360.42,3100.0,359.0016,359.4703,359.0016,359.4504,3100.0
2014-10-03 12:05:00,360.39,360.44,360.16,360.17,1200.0,359.4205,359.4703,359.1911,359.201,1200.0
2014-10-03 12:10:00,360.18,360.49,360.18,360.38,3500.0,359.211,359.5202,359.211,359.4105,3500.0
2014-10-03 12:15:00,360.06,360.48,360.04,360.21,3700.0,359.0913,359.5102,359.0714,359.2409,3700.0
2014-10-03 12:20:00,360.25,360.45,360.04,360.04,2600.0,359.2808,359.4803,359.0714,359.0714,2600.0
2014-10-03 12:25:00,360.36,360.65,360.36,360.53,3800.0,359.3905,359.6798,359.3905,359.5601,3800.0
2014-10-03 12:30:00,360.59,360.88,360.23,360.3,2900.0,359.6199,359.9091,359.2609,359.3307,2900.0
2014-10-03 12:35:00,360.26,360.26,359.79,359.79,1600.0,359.2908,359.2908,358.8221,358.8221,1600.0
2014-10-03 12:40:00,360.41,361.0,360.26,361.0,3600.0,359.4404,360.0288,359.2908,360.0288,3600.0
2014-10-03 12:45:00,361.2,361.2,360.51,360.99,2100.0,360.2283,360.2283,359.5401,360.0188,2100.0
2014-10-03 12:50:00,361.0,361.0,360.53,360.74,700.0,360.0288,360.0288,359.5601,359.7695,700.0
2014-10-03 12:55:00,361.05,361.23,360.67,360.67,2500.0,360.0787,360.2582,359.6997,359.6997,2500.0
2014-10-03 13:00:00,360.76,360.96,360.76,360.78,800.0,359.7895,359.9889,359.7895,359.8094,800.0
2014-10-03 13:05:00,360.76,361.21,360.07,360.08,5000.0,359.7895,360.2382,359.1013,359.1113,5000.0
2014-10-03 13:10:00,360.0,360.34,359.78,360.25,4200.0,359.0315,359.3706,358.8121,359.2808,4200.0
2014-10-03 13:15:00,359.68,359.98,359.68,359.98,200.0,358.7124,359.0116,358.7124,359.0116,200.0
2014-10-03 13:20:00,359.76,359.89,359.76,359.84,500.0,358.7921,358.9218,358.7921,358.8719,500.0
2014-10-03 13:25:00,360.0,360.34,359.99,360.34,1200.0,359.0315,359.3706,359.0215,359.3706,1200.0
2014-10-03 13:30:00,360.36,360.36,360.08,360.14,3200.0,359.3905,359.3905,359.1113,359.1711,3200.0
2014-10-03 13:35:00,360.04,360.42,360.04,360.42,1000.0,359.0714,359.4504,359.0714,359.4504,1000.0
2014-10-03 13:40:00,360.34,360.38,360.09,360.09,800.0,359.3706,359.4105,359.1213,359.1213,800.0
2014-10-03 13:45:00,360.06,360.06,359.53,360.0,2200.0,359.0913,359.0913,358.5628,359.0315,2200.0
2014-10-03 13:50:00,360.22,360.22,360.0,360.0,700.0,359.2509,359.2509,359.0315,359.0315,700.0
2014-10-03 13:55:00,359.84,360.3,359.82,359.99,3700.0,358.8719,359.3307,358.852,359.0215,3700.0
2014-10-03 14:00:00,360.11,361.17,360.11,361.0,2000.0,359.1412,360.1984,359.1412,360.0288,2000.0
2014-10-03 14:05:00,361.22,361.66,361.03,361.15,5900.0,360.2482,360.687,360.0587,360.1784,5900.0
2014-10-03 14:10:00,361.48,361.88,361.43,361.69,3400.0,360.5075,360.9064,360.4577,360.717,3400.0
2014-10-03 14:15:00,361.69,361.77,361.09,361.41,1900.0,360.717,360.7967,360.1186,360.4377,1900.0
2014-10-03 14:20:00,361.76,362.06,361.52,361.95,5000.0,360.7868,361.086,360.5474,360.9763,5000.0
2014-10-03 14:25:00,361.95,362.13,361.59,361.84,17900.0,360.9763,361.1558,360.6172,360.8666,17900.0
2014-10-03 14:30:00,361.63,362.0,361.57,361.95,3700.0,360.6571,361.0261,360.5973,360.9763,3700.0
2014-10-03 14:35:00,361.9,362.08,361.83,362.02,3100.0,360.9264,361.1059,360.8566,361.0461,3100.0
2014-10-03 14:40:00,362.34,362.37,361.87,362.1,2000.0,361.3652,361.3951,360.8965,361.1259,2000.0
2014-10-03 14:45:00,361.99,362.26,361.92,362.26,1000.0,361.0162,361.2854,360.9463,361.2854,1000.0
2014-10-03 14:50:00,362.24,362.36,362.08,362.3,1300.0,361.2655,361.3852,361.1059,361.3253,1300.0
2014-10-03 14:55:00,362.2,362.46,361.89,361.94,5400.0,361.2256,361.4849,360.9164,360.9663,5400.0
2014-10-03 15:00:00,361.99,362.24,361.9,362.19,5300.0,361.0162,361.2655,360.9264,361.2156,5300.0
2014-10-03 15:05:00,362.24,362.24,361.93,362.15,4400.0,361.2655,361.2655,360.9563,361.1757,4400.0
2014-10-03 15:10:00,362.1,362.16,361.8,362.15,12600.0,361.1259,361.1857,360.8267,361.1757,12600.0
2014-10-03 15:15:00,362.0,362.15,361.57,362.0,8600.0,361.0261,361.1757,360.5973,361.0261,8600.0
2014-10-03 15:20:00,362.06,362.23,361.85,361.86,7900.0,361.086,361.2555,360.8765,360.8865,7900.0
2014-10-03 15:25:00,361.95,362.19,361.95,361.96,5900.0,360.9763,361.2156,360.9763,360.9862,5900.0
2014-10-03 15:30:00,362.01,362.22,361.71,361.88,7800.0,361.0361,361.2455,360.7369,360.9064,7800.0
2014-10-03 15:35:00,361.73,361.84,361.07,361.16,6100.0,360.7568,360.8666,360.0986,360.1884,6100.0
2014-10-03 15:40:00,361.32,361.58,360.92,361.11,6500.0,360.348,360.6073,359.949,360.1385,6500.0
2014-10-03 15:45:00,361.26,362.18,361.18,361.85,7100.0,360.2881,361.2056,360.2083,360.8765,7100.0
2014-10-03 15:50:00,362.02,362.22,361.76,361.94,22300.0,361.0461,361.2455,360.7868,360.9663,22300.0
2014-10-03 15:55:00,361.99,362.11,361.39,361.54,20500.0,361.0162,361.1358,360.4178,360.5674,20500.0
2014-10-06 09:30:00,363.48,365.0,363.48,364.49,8300.0,362.5021,364.0181,362.5021,363.5094,8300.0
2014-10-06 09:35:00,364.48,364.62,362.26,362.26,14500.0,363.4995,363.6391,361.2854,361.2854,14500.0
2014-10-06 09:40:00,361.93,362.34,360.34,360.38,29500.0,360.9563,361.3652,359.3706,359.4105,29500.0
2014-10-06 09:45:00,360.26,360.97,360.09,360.53,5000.0,359.2908,359.9989,359.1213,359.5601,5000.0
2014-10-06 09:50:00,360.57,360.57,359.78,360.34,2900.0,359.6,359.6,358.8121,359.3706,2900.0
2014-10-06 09:55:00,360.25,361.49,360.13,360.6,4700.0,359.2808,360.5175,359.1612,359.6299,4700.0
2014-10-06 10:00:00,360.88,361.84,360.1,361.54,6900.0,359.9091,360.8666,359.1312,360.5674,6900.0
2014-10-06 10:05:00,361.93,361.94,361.35,361.65,2300.0,360.9563,360.9663,360.3779,360.6771,2300.0
2014-10-06 10:10:00,362.04,362.45,361.3,362.18,5100.0,361.066,361.4749,360.328,361.2056,5100.0
2014-10-06 10:15:00,361.84,362.37,361.8,362.1,1200.0,360.8666,361.3951,360.8267,361.1259,1200.0
2014-10-06 10:20:00,361.84,362.37,361.83,362.0,4400.0,360.8666,361.3951,360.8566,361.0261,4400.0
2014-10-06 10:25:00,362.32,362.32,361.2,361.67,2700.0,361.3453,361.3453,360.2283,360.697,2700.0
2014-10-06 10:30:00,361.92,362.14,361.64,361.64,4000.0,360.9463,361.1657,360.6671,360.6671,4000.0
2014-10-06 10:35:00,362.0,362.16,361.13,361.13,7100.0,361.0261,361.1857,360.1585,360.1585,7100.0
2014-10-06 10:40:00,361.24,361.43,360.61,360.61,6600.0,360.2682,360.4577,359.6399,359.6399,6600.0
2014-10-06 10:45:00,360.42,360.42,358.76,358.76,5200.0,359.4504,359.4504,357.7948,357.7948,5200.0
2014-10-06 10:50:00,358.54,359.05,357.95,358.66,5000.0,357.5754,358.0841,356.987,357.6951,5000.0
2014-10-06 10:55:00,358.33,359.39,358.23,359.34,3900.0,357.366,358.4231,357.2663,358.3733,3900.0
2014-10-06 11:00:00,359.51,360.0,359.13,359.98,5400.0,358.5428,359.0315,358.1638,359.0116,5400.0
2014-10-06 11:05:00,359.65,359.65,359.25,359.52,2000.0,358.6824,358.6824,358.2835,358.5528,2000.0
2014-10-06 11:10:00,359.81,360.08,359.6,360.08,3000.0,358.842,359.1113,358.6326,359.1113,3000.0
2014-10-06 11:15:00,359.92,360.18,359.33,360.12,6200.0,358.9517,359.211,358.3633,359.1512,6200.0
2014-10-06 11:20:00,360.07,360.1,359.0,359.6,2700.0,359.1013,359.1312,358.0342,358.6326,2700.0
2014-10-06 11:25:00,359.33,360.08,358.92,358.92,1200.0,358.3633,359.1113,357.9544,357.9544,1200.0
2014-10-06 11:30:00,359.46,360.32,359.41,359.97,1700.0,358.493,359.3506,358.4431,359.0016,1700.0
2014-10-06 11:35:00,359.79,359.91,359.35,359.35,1200.0,358.8221,358.9417,358.3833,358.3833,1200.0
2014-10-06 11:40:00,359.01,359.52,358.1,358.1,6200.0,358.0442,358.5528,357.1366,357.1366,6200.0
2014-10-06 11:45:00,358.45,358.64,358.08,358.64,4400.0,357.4857,357.6752,357.1167,357.6752,4400.0
2014-10-06 11:50:00,358.9,359.06,358.62,358.62,2500.0,357.9345,358.094,357.6552,357.6552,2500.0
2014-10-06 11:55:00,358.5,358.88,358.49,358.69,1200.0,357.5355,357.9145,357.5256,357.725,1200.0
2014-10-06 12:00:00,358.58,359.14,358.2,358.8,3200.0,357.6153,358.1738,357.2363,357.8347,3200.0
2014-10-06 12:05:00,358.69,358.97,358.64,358.81,2700.0,357.725,358.0043,357.6752,357.8447,2700.0
2014-10-06 12:10:00,358.89,358.89,358.42,358.64,1800.0,357.9245,357.9245,357.4558,357.6752,1800.0
2014-10-06 12:15:00,358.83,359.01,358.65,358.98,1600.0,357.8647,358.0442,357.6851,358.0142,1600.0
2014-10-06 12:20:00,359.14,359.14,357.76,357.81,4700.0,358.1738,358.1738,356.7975,356.8474,4700.0
2014-10-06 12:25:00,358.02,358.25,357.5,357.5,1600.0,357.0568,357.2862,356.5382,356.5382,1600.0
2014-10-06 12:30:00,357.14,357.76,357.14,357.64,600.0,356.1792,356.7975,356.1792,356.6779,600.0
2014-10-06 12:35:00,357.44,357.44,357.0,357.0,1200.0,356.4784,356.4784,356.0396,356.0396,1200.0
2014-10-06 12:40:00,357.3,357.91,356.6,357.06,2700.0,356.3388,356.9471,355.6407,356.0994,2700.0
2014-10-06 12:45:00,356.99,357.39,356.99,357.13,1700.0,356.0296,356.4285,356.0296,356.1692,1700.0
2014-10-06 12:50:00,357.23,357.32,356.91,356.93,1600.0,356.269,356.3587,355.9498,355.9698,1600.0
2014-10-06 12:55:00,357.15,357.38,356.83,357.0,3600.0,356.1892,356.4186,355.87,356.0396,3600.0
2014-10-06 13:00:00,356.99,357.53,356.98,357.44,1500.0,356.0296,356.5681,356.0196,356.4784,1500.0
2014-10-06 13:05:00,357.27,357.3,356.9,357.0,3200.0,356.3088,356.3388,355.9398,356.0396,3200.0
2014-10-06 13:10:00,357.18,357.38,357.06,357.38,4200.0,356.2191,356.4186,356.0994,356.4186,4200.0
2014-10-06 13:15:00,357.44,357.58,357.4,357.5,1400.0,356.4784,356.618,356.4385,356.5382,1400.0
2014-10-06 13:20:00,357.52,357.88,357.42,357.88,2900.0,356.5582,356.9172,356.4584,356.9172,2900.0
2014-10-06 13:25:00,358.07,358.11,357.61,358.11,1500.0,357.1067,357.1466,356.6479,357.1466,1500.0
2014-10-06 13:30:00,358.12,358.31,357.52,357.78,1100.0,357.1566,357.3461,356.5582,356.8175,1100.0
2014-10-06 13:35:00,357.7,357.95,357.4,357.7,2900.0,356.7377,356.987,356.4385,356.7377,2900.0
2014-10-06 13:40:00,357.67,357.7,357.67,357.7,400.0,356.7078,356.7377,356.7078,356.7377,400.0
2014-10-06 13:45:00,358.04,358.35,357.76,357.76,1500.0,357.0768,357.3859,356.7975,356.7975,1500.0
2014-10-06 13:50:00,357.75,357.88,357.52,357.75,1500.0,356.7876,356.9172,356.5582,356.7876,1500.0
2014-10-06 13:55:00,357.65,358.02,357.6,357.61,800.0,356.6878,357.0568,356.638,356.6479,800.0
2014-10-06 14:00:00,357.49,357.69,357.33,357.51,1300.0,356.5283,356.7277,356.3687,356.5482,1300.0
2014-10-06 14:05:00,357.88,357.97,357.33,357.52,1800.0,356.9172,357.007,356.3687,356.5582,1800.0
2014-10-06 14:10:00,357.3,357.59,357.3,357.47,1100.0,356.3388,356.628,356.3388,356.5083,1100.0
2014-10-06 14:15:00,357.41,358.04,357.41,357.68,1800.0,356.4485,357.0768,356.4485,356.7177,1800.0
2014-10-06 14:20:00,358.1,358.84,358.1,358.76,1300.0,357.1366,357.8746,357.1366,357.7948,1300.0
2014-10-06 14:25:00,358.98,359.15,358.67,358.96,1700.0,358.0142,358.1838,357.7051,357.9943,1700.0
2014-10-06 14:30:00,359.19,359.67,359.07,359.26,900.0,358.2237,358.7024,358.104,358.2935,900.0
2014-10-06 14:35:00,359.63,359.65,359.2,359.45,1200.0,358.6625,358.6824,358.2337,358.483,1200.0
2014-10-06 14:40:00,359.18,359.2,358.8,358.93,1500.0,358.2137,358.2337,357.8347,357.9644,1500.0
2014-10-06 14:45:00,359.14,359.51,359.12,359.51,300.0,358.1738,358.5428,358.1539,358.5428,300.0
2014-10-06 14:50:00,359.76,359.76,358.92,359.19,2500.0,358.7921,358.7921,357.9544,358.2237,2500.0
2014-10-06 14:55:00,359.02,359.21,359.02,359.21,500.0,358.0541,358.2436,358.0541,358.2436,500.0
2014-10-06 15:00:00,359.18,359.45,359.03,359.45,1700.0,358.2137,358.483,358.0641,358.483,1700.0
2014-10-06 15:05:00,359.46,359.64,358.91,358.92,3400.0,358.493,358.6725,357.9444,357.9544,3400.0
2014-10-06 15:10:00,358.78,359.33,358.78,359.21,1700.0,357.8148,358.3633,357.8148,358.2436,1700.0
2014-10-06 15:15:00,359.26,359.32,358.92,359.19,4700.0,358.2935,358.3533,357.9544,358.2237,4700.0
2014-10-06 15:20:00,359.15,359.75,358.53,359.63,3400.0,358.1838,358.7822,357.5655,358.6625,3400.0
2014-10-06 15:25:00,359.56,359.56,358.78,359.19,3900.0,358.5927,358.5927,357.8148,358.2237,3900.0
2014-10-06 15:30:00,359.0,359.24,358.32,359.24,2800.0,358.0342,358.2735,357.356,358.2735,2800.0
2014-10-06 15:35:00,359.18,359.44,358.96,359.25,3500.0,358.2137,358.473,357.9943,358.2835,3500.0
2014-10-06 15:40:00,359.21,359.32,358.93,359.22,9600.0,358.2436,358.3533,357.9644,358.2536,9600.0
2014-10-06 15:45:00,359.29,359.59,358.94,359.56,5600.0,358.3234,358.6226,357.9744,358.5927,5600.0
2014-10-06 15:50:00,359.42,359.6,358.87,359.48,7500.0,358.4531,358.6326,357.9045,358.5129,7500.0
2014-10-06 15:55:00,359.23,359.78,358.88,359.2,13200.0,358.2636,358.8121,357.9145,358.2337,13200.0
2014-10-07 09:30:00,356.99,359.02,353.1,353.1,14000.0,356.0296,358.0541,352.1501,352.1501,14000.0
2014-10-07 09:35:00,353.99,356.04,353.32,354.82,6300.0,353.0377,355.0822,352.3695,353.8654,6300.0
2014-10-07 09:40:00,354.52,355.52,353.89,354.65,4900.0,353.5662,354.5636,352.9379,353.6959,4900.0
2014-10-07 09:45:00,354.51,355.43,354.05,355.19,6800.0,353.5563,354.4738,353.0975,354.2344,6800.0
2014-10-07 09:50:00,355.16,355.16,353.8,353.96,8700.0,354.2045,354.2045,352.8482,353.0078,8700.0
2014-10-07 09:55:00,354.41,354.66,354.01,354.15,16000.0,353.4565,353.7059,353.0576,353.1972,16000.0
2014-10-07 10:00:00,354.38,354.69,353.6,354.2,11000.0,353.4266,353.7358,352.6487,353.2471,11000.0
2014-10-07 10:05:00,354.21,356.0,353.97,355.89,12500.0,353.2571,355.0423,353.0177,354.9326,12500.0
2014-10-07 10:10:00,355.99,356.44,355.0,355.0,9200.0,355.0323,355.4811,354.045,354.045,9200.0
2014-10-07 10:15:00,354.93,355.98,354.93,355.21,1900.0,353.9751,355.0223,353.9751,354.2544,1900.0
2014-10-07 10:20:00,355.23,356.05,355.23,355.85,1200.0,354.2743,355.0921,354.2743,354.8927,1200.0
2014-10-07 10:25:00,355.87,356.35,355.05,356.35,1500.0,354.9126,355.3913,354.0948,355.3913,1500.0
2014-10-07 10:30:00,356.27,357.32,356.15,356.52,5100.0,355.3115,356.3587,355.1919,355.5609,5100.0
2014-10-07 10:35:00,356.48,356.56,355.06,355.06,2500.0,355.521,355.6008,354.1048,354.1048,2500.0
2014-10-07 10:40:00,355.27,355.73,355.26,355.26,1500.0,354.3142,354.773,354.3043,354.3043,1500.0
2014-10-07 10:45:00,355.7,356.47,355.23,355.92,8500.0,354.7431,355.511,354.2743,354.9625,8500.0
2014-10-07 10:50:00,355.83,356.46,355.8,356.46,300.0,354.8727,355.501,354.8428,355.501,300.0
2014-10-07 10:55:00,356.21,356.42,355.82,355.92,8700.0,355.2517,355.4611,354.8627,354.9625,8700.0
2014-10-07 11:00:00,355.83,356.52,355.78,356.41,6600.0,354.8727,355.5609,354.8229,355.4512,6600.0
2014-10-07 11:05:00,356.19,356.63,355.84,356.39,6700.0,355.2318,355.6706,354.8827,355.4312,6700.0
2014-10-07 11:10:00,356.16,356.39,355.94,356.13,4900.0,355.2018,355.4312,354.9824,355.1719,4900.0
2014-10-07 11:15:00,355.91,356.13,355.76,356.13,1100.0,354.9525,355.1719,354.8029,355.1719,1100.0
2014-10-07 11:20:00,356.18,356.98,356.07,356.22,1700.0,355.2218,356.0196,355.1121,355.2617,1700.0
2014-10-07 11:25:00,356.58,356.73,356.47,356.73,700.0,355.6207,355.7703,355.511,355.7703,700.0
2014-10-07 11:30:00,356.29,357.1,356.29,356.79,400.0,355.3315,356.1393,355.3315,355.8301,400.0
2014-10-07 11:35:00,356.75,356.75,355.8,356.65,2200.0,355.7902,355.7902,354.8428,355.6905,2200.0
2014-10-07 11:40:00,356.69,357.3,356.69,357.3,900.0,355.7304,356.3388,355.7304,356.3388,900.0
2014-10-07 11:45:00,357.3,357.55,357.06,357.55,4900.0,356.3388,356.5881,356.0994,356.5881,4900.0
2014-10-07 11:50:00,357.51,358.9,357.51,358.9,3000.0,356.5482,357.9345,356.5482,357.9345,3000.0
2014-10-07 11:55:00,358.5,358.7,358.47,358.59,700.0,357.5355,357.735,357.5056,357.6253,700.0
2014-10-07 12:00:00,358.35,358.6,358.19,358.38,1900.0,357.3859,357.6353,357.2264,357.4159,1900.0
2014-10-07 12:05:00,358.34,359.4,358.34,359.4,2800.0,357.376,358.4331,357.376,358.4331,2800.0
2014-10-07 12:10:00,359.4,359.68,359.32,359.44,2200.0,358.4331,358.7124,358.3533,358.473,2200.0
2014-10-07 12:15:00,358.98,359.45,358.53,359.45,2000.0,358.0142,358.483,357.5655,358.483,2000.0
2014-10-07 12:20:00,359.44,359.44,358.99,359.37,3600.0,358.473,358.473,358.0242,358.4032,3600.0
2014-10-07 12:25:00,359.55,359.65,359.05,359.53,5200.0,358.5827,358.6824,358.0841,358.5628,5200.0
2014-10-07 12:30:00,359.13,359.38,359.06,359.06,1200.0,358.1638,358.4132,358.094,358.094,1200.0
2014-10-07 12:35:00,358.81,359.05,358.68,358.8,2000.0,357.8447,358.0841,357.7151,357.8347,2000.0
2014-10-07 12:40:00,358.44,358.54,358.18,358.18,800.0,357.4757,357.5754,357.2164,357.2164,800.0
2014-10-07 12:45:00,358.26,358.26,357.75,358.19,1000.0,357.2962,357.2962,356.7876,357.2264,1000.0
2014-10-07 12:50:00,357.75,358.44,357.72,358.17,2100.0,356.7876,357.4757,356.7576,357.2064,2100.0
2014-10-07 12:55:00,358.3,358.3,357.62,357.69,4700.0,357.3361,357.3361,356.6579,356.7277,4700.0
2014-10-07 13:00:00,357.71,358.0,356.76,357.56,5500.0,356.7477,357.0369,355.8002,356.5981,5500.0
2014-10-07 13:05:00,357.56,357.69,356.82,356.99,5300.0,356.5981,356.7277,355.8601,356.0296,5300.0
2014-10-07 13:10:00,357.31,357.65,357.22,357.65,2400.0,356.3487,356.6878,356.259,356.6878,2400.0
2014-10-07 13:15:00,358.15,358.53,357.78,357.78,4200.0,357.1865,357.5655,356.8175,356.8175,4200.0
2014-10-07 13:20:00,358.07,358.32,357.93,358.11,4300.0,357.1067,357.356,356.9671,357.1466,4300.0
2014-10-07 13:25:00,358.31,358.64,358.31,358.64,1600.0,357.3461,357.6752,357.3461,357.6752,1600.0
2014-10-07 13:30:00,358.69,358.8,358.42,358.62,6900.0,357.725,357.8347,357.4558,357.6552,6900.0
2014-10-07 13:35:00,358.39,358.53,357.99,358.0,3200.0,357.4258,357.5655,357.0269,357.0369,3200.0
2014-10-07 13:40:00,358.14,358.37,358.06,358.06,700.0,357.1765,357.4059,357.0967,357.0967,700.0
2014-10-07 13:45:00,358.24,358.7,357.88,358.02,4700.0,357.2762,357.735,356.9172,357.0568,4700.0
2014-10-07 13:50:00,358.11,358.37,357.88,358.36,1300.0,357.1466,357.4059,356.9172,357.3959,1300.0
2014-10-07 13:55:00,358.06,358.29,357.92,357.92,1900.0,357.0967,357.3261,356.9571,356.9571,1900.0
2014-10-07 14:00:00,357.6,358.0,357.25,357.87,2000.0,356.638,357.0369,356.2889,356.9072,2000.0
2014-10-07 14:05:00,357.86,358.04,357.67,357.82,9300.0,356.8973,357.0768,356.7078,356.8574,9300.0
2014-10-07 14:10:00,357.64,358.24,357.62,357.82,8500.0,356.6779,357.2762,356.6579,356.8574,8500.0
2014-10-07 14:15:00,357.96,357.99,356.99,357.02,2800.0,356.997,357.0269,356.0296,356.0595,2800.0
2014-10-07 14:20:00,357.11,357.38,355.98,356.61,4500.0,356.1493,356.4186,355.0223,355.6506,4500.0
2014-10-07 14:25:00,356.82,357.02,355.86,355.86,3300.0,355.8601,356.0595,354.9026,354.9026,3300.0
2014-10-07 14:30:00,356.08,356.08,355.25,355.3,7300.0,355.122,355.122,354.2943,354.3441,7300.0
2014-10-07 14:35:00,355.17,355.5,354.32,354.51,7100.0,354.2145,354.5436,353.3668,353.5563,7100.0
2014-10-07 14:40:00,354.51,355.4,354.35,355.02,6700.0,353.5563,354.4439,353.3967,354.0649,6700.0
2014-10-07 14:45:00,355.09,355.09,354.24,354.5,2200.0,354.1347,354.1347,353.287,353.5463,2200.0
2014-10-07 14:50:00,354.28,354.48,354.2,354.48,3500.0,353.3269,353.5264,353.2471,353.5264,3500.0
2014-10-07 14:55:00,354.76,355.5,354.66,355.3,4800.0,353.8056,354.5436,353.7059,354.3441,4800.0
2014-10-07 15:00:00,355.1,355.41,354.92,355.27,6300.0,354.1447,354.4539,353.9652,354.3142,6300.0
2014-10-07 15:05:00,355.1,355.1,354.83,355.09,2600.0,354.1447,354.1447,353.8754,354.1347,2600.0
2014-10-07 15:10:00,354.8,355.27,354.37,355.27,4500.0,353.8455,354.3142,353.4166,354.3142,4500.0
2014-10-07 15:15:00,355.0,355.2,354.86,355.0,3400.0,354.045,354.2444,353.9053,354.045,3400.0
2014-10-07 15:20:00,354.98,354.98,354.28,354.67,2800.0,354.025,354.025,353.3269,353.7158,2800.0
2014-10-07 15:25:00,354.6,354.92,354.2,354.36,7900.0,353.646,353.9652,353.2471,353.4067,7900.0
2014-10-07 15:30:00,354.69,354.99,354.54,354.7,2400.0,353.7358,354.035,353.5862,353.7458,2400.0
2014-10-07 15:35:00,354.7,354.9,354.0,354.11,4400.0,353.7458,353.9452,353.0476,353.1573,4400.0
2014-10-07 15:40:00,354.11,354.85,354.11,354.55,8200.0,353.1573,353.8954,353.1573,353.5962,8200.0
2014-10-07 15:45:00,354.56,355.54,354.56,354.91,12000.0,353.6061,354.5835,353.6061,353.9552,12000.0
2014-10-07 15:50:00,355.06,355.49,354.78,354.99,24600.0,354.1048,354.5336,353.8255,354.035,24600.0
2014-10-07 15:55:00,354.85,355.04,353.71,354.08,15600.0,353.8954,354.0848,352.7584,353.1274,15600.0
2014-10-08 09:30:00,353.83,354.87,352.1,353.48,12000.0,352.8781,353.9153,351.1528,352.529,12000.0
2014-10-08 09:35:00,353.91,354.57,353.83,354.57,2900.0,352.9579,353.6161,352.8781,353.6161,2900.0
2014-10-08 09:40:00,354.25,354.93,353.0,354.76,4900.0,353.297,353.9751,352.0503,353.8056,4900.0
2014-10-08 09:45:00,354.69,355.51,354.01,355.51,3700.0,353.7358,354.5536,353.0576,354.5536,3700.0
2014-10-08 09:50:00,355.88,355.97,354.51,354.7,4100.0,354.9226,355.0123,353.5563,353.7458,4100.0
2014-10-08 09:55:00,354.07,354.43,353.14,353.52,4900.0,353.1175,353.4765,352.19,352.5689,4900.0
2014-10-08 10:00:00,354.56,354.85,353.65,354.51,6300.0,353.6061,353.8954,352.6986,353.5563,6300.0
2014-10-08 10:05:00,354.68,355.4,354.0,354.0,9500.0,353.7258,354.4439,353.0476,353.0476,9500.0
2014-10-08 10:10:00,353.97,356.24,353.97,355.57,6900.0,353.0177,355.2816,353.0177,354.6134,6900.0
2014-10-08 10:15:00,355.53,356.94,355.4,356.0,8100.0,354.5735,355.9797,354.4439,355.0423,8100.0
2014-10-08 10:20:00,355.96,355.96,354.48,354.5,17700.0,355.0024,355.0024,353.5264,353.5463,17700.0
2014-10-08 10:25:00,354.48,355.18,354.48,354.58,5400.0,353.5264,354.2245,353.5264,353.6261,5400.0
2014-10-08 10:30:00,354.64,355.19,354.01,354.13,3900.0,353.6859,354.2344,353.0576,353.1773,3900.0
2014-10-08 10:35:00,354.56,354.82,353.43,353.43,1900.0,353.6061,353.8654,352.4792,352.4792,1900.0
2014-10-08 10:40:00,353.91,353.91,352.54,352.66,6900.0,352.9579,352.9579,351.5916,351.7113,6900.0
2014-10-08 10:45:00,352.24,352.63,351.57,351.7,6000.0,351.2924,351.6813,350.6242,350.7538,6000.0
2014-10-08 10:50:00,351.71,352.42,351.32,351.8,14600.0,350.7638,351.4719,350.3749,350.8536,14600.0
2014-10-08 10:55:00,351.84,351.97,351.23,351.82,13500.0,350.8935,351.0231,350.2851,350.8735,13500.0
2014-10-08 11:00:00,351.62,351.65,351.02,351.23,4300.0,350.674,350.704,350.0757,350.2851,4300.0
2014-10-08 11:05:00,351.03,351.62,350.79,351.54,6300.0,350.0856,350.674,349.8463,350.5943,6300.0
2014-10-08 11:10:00,352.03,352.86,352.0,352.86,6600.0,351.0829,351.9107,351.053,351.9107,6600.0
2014-10-08 11:15:00,352.52,352.56,351.52,351.52,4200.0,351.5716,351.6115,350.5743,350.5743,4200.0
2014-10-08 11:20:00,351.85,353.64,351.85,353.64,2800.0,350.9034,352.6886,350.9034,352.6886,2800.0
2014-10-08 11:25:00,353.59,354.5,353.5,354.5,2300.0,352.6387,353.5463,352.549,353.5463,2300.0
2014-10-08 11:30:00,354.22,354.37,353.37,353.58,5600.0,353.2671,353.4166,352.4193,352.6288,5600.0
2014-10-08 11:35:00,353.44,353.8,353.0,353.0,2600.0,352.4892,352.8482,352.0503,352.0503,2600.0
2014-10-08 11:40:00,353.08,354.16,353.08,353.93,3200.0,352.1301,353.2072,352.1301,352.9778,3200.0
2014-10-08 11:45:00,353.82,353.93,353.5,353.82,1200.0,352.8681,352.9778,352.549,352.8681,1200.0
2014-10-08 11:50:00,353.65,354.01,353.44,353.88,4200.0,352.6986,353.0576,352.4892,352.928,4200.0
2014-10-08 11:55:00,353.79,354.21,353.35,354.04,2800.0,352.8382,353.2571,352.3994,353.0875,2800.0
2014-10-08 12:00:00,354.08,354.47,353.11,353.12,17000.0,353.1274,353.5164,352.16,352.17,17000.0
2014-10-08 12:05:00,353.21,353.83,353.2,353.2,2800.0,352.2598,352.8781,352.2498,352.2498,2800.0
2014-10-08 12:10:00,353.04,353.81,353.04,353.73,1700.0,352.0902,352.8582,352.0902,352.7784,1700.0
2014-10-08 12:15:00,353.55,353.92,353.45,353.89,3200.0,352.5989,352.9679,352.4991,352.9379,3200.0
2014-10-08 12:20:00,353.82,353.82,353.5,353.82,700.0,352.8681,352.8681,352.549,352.8681,700.0
2014-10-08 12:25:00,353.59,353.77,352.8,352.95,3900.0,352.6387,352.8183,351.8509,352.0005,3900.0
2014-10-08 12:30:00,352.96,352.97,352.77,352.85,2300.0,352.0104,352.0204,351.821,351.9007,2300.0
2014-10-08 12:35:00,353.13,353.81,353.11,353.38,5500.0,352.18,352.8582,352.16,352.4293,5500.0
2014-10-08 12:40:00,353.5,353.74,353.42,353.45,1600.0,352.549,352.7883,352.4692,352.4991,1600.0
2014-10-08 12:45:00,353.41,353.68,353.06,353.68,5500.0,352.4592,352.7285,352.1102,352.7285,5500.0
2014-10-08 12:50:00,353.64,353.64,353.36,353.5,900.0,352.6886,352.6886,352.4094,352.549,900.0
2014-10-08 12:55:00,353.38,353.9,353.06,353.71,6300.0,352.4293,352.9479,352.1102,352.7584,6300.0
2014-10-08 13:00:00,353.71,354.06,353.39,353.69,4900.0,352.7584,353.1075,352.4393,352.7385,4900.0
2014-10-08 13:05:00,353.78,353.78,353.59,353.66,1900.0,352.8282,352.8282,352.6387,352.7086,1900.0
2014-10-08 13:10:00,353.4,353.64,353.38,353.64,700.0,352.4493,352.6886,352.4293,352.6886,700.0
2014-10-08 13:15:00,353.62,353.62,352.92,352.92,600.0,352.6687,352.6687,351.9706,351.9706,600.0
2014-10-08 13:20:00,353.27,353.56,353.27,353.56,200.0,352.3196,352.6088,352.3196,352.6088,200.0
2014-10-08 13:25:00,353.03,353.17,352.79,352.79,300.0,352.0803,352.2199,351.8409,351.8409,300.0
2014-10-08 13:30:00,353.02,353.26,352.77,353.26,800.0,352.0703,352.3096,351.821,352.3096,800.0
2014-10-08 13:35:00,353.26,353.96,353.26,353.81,5800.0,352.3096,353.0078,352.3096,352.8582,5800.0
2014-10-08 13:40:00,353.89,354.0,353.65,353.77,6200.0,352.9379,353.0476,352.6986,352.8183,6200.0
2014-10-08 13:45:00,353.55,355.12,353.55,354.88,11600.0,352.5989,354.1646,352.5989,353.9253,11600.0
2014-10-08 13:50:00,354.95,355.26,354.85,354.91,4100.0,353.9951,354.3043,353.8954,353.9552,4100.0
2014-10-08 13:55:00,355.15,355.52,354.96,355.1,5300.0,354.1946,354.5636,354.0051,354.1447,5300.0
2014-10-08 14:00:00,355.06,355.38,354.74,354.97,18000.0,354.1048,354.4239,353.7857,354.015,18000.0
2014-10-08 14:05:00,354.77,355.72,354.62,355.72,3900.0,353.8156,354.763,353.666,354.763,3900.0
2014-10-08 14:10:00,355.73,357.96,355.48,357.96,22100.0,354.773,356.997,354.5237,356.997,22100.0
2014-10-08 14:15:00,357.6,358.85,357.2,358.85,4700.0,356.638,357.8846,356.239,357.8846,4700.0
2014-10-08 14:20:00,358.95,359.73,358.71,359.1,11700.0,357.9843,358.7622,357.745,358.1339,11700.0
2014-10-08 14:25:00,359.1,359.5,358.9,359.1,6800.0,358.1339,358.5328,357.9345,358.1339,6800.0
2014-10-08 14:30:00,359.27,359.48,358.95,359.14,14700.0,358.3035,358.5129,357.9843,358.1738,14700.0
2014-10-08 14:35:00,359.16,359.2,358.53,358.71,5500.0,358.1938,358.2337,357.5655,357.745,5500.0
2014-10-08 14:40:00,358.6,359.3,358.58,359.3,4900.0,357.6353,358.3334,357.6153,358.3334,4900.0
2014-10-08 14:45:00,359.3,359.72,358.84,359.28,9700.0,358.3334,358.7523,357.8746,358.3134,9700.0
2014-10-08 14:50:00,359.26,359.27,358.55,359.17,7200.0,358.2935,358.3035,357.5854,358.2037,7200.0
2014-10-08 14:55:00,358.88,359.14,358.55,358.76,9000.0,357.9145,358.1738,357.5854,357.7948,9000.0
2014-10-08 15:00:00,358.86,359.19,358.86,358.97,15100.0,357.8946,358.2237,357.8946,358.0043,15100.0
2014-10-08 15:05:00,358.97,359.29,358.76,359.29,12700.0,358.0043,358.3234,357.7948,358.3234,12700.0
2014-10-08 15:10:00,359.37,359.38,358.94,359.23,11400.0,358.4032,358.4132,357.9744,358.2636,11400.0
2014-10-08 15:15:00,358.97,359.36,358.88,359.16,10400.0,358.0043,358.3932,357.9145,358.1938,10400.0
2014-10-08 15:20:00,359.33,360.0,359.15,360.0,6800.0,358.3633,359.0315,358.1838,359.0315,6800.0
2014-10-08 15:25:00,359.88,360.72,359.88,359.89,8900.0,358.9118,359.7496,358.9118,358.9218,8900.0
2014-10-08 15:30:00,359.75,359.79,359.23,359.58,3300.0,358.7822,358.8221,358.2636,358.6126,3300.0
2014-10-08 15:35:00,359.81,360.3,359.59,359.89,4200.0,358.842,359.3307,358.6226,358.9218,4200.0
2014-10-08 15:40:00,359.93,360.39,359.86,360.11,4200.0,358.9617,359.4205,358.8919,359.1412,4200.0
2014-10-08 15:45:00,359.97,360.52,359.97,360.51,7900.0,359.0016,359.5501,359.0016,359.5401,7900.0
2014-10-08 15:50:00,360.49,361.07,359.92,360.56,30100.0,359.5202,360.0986,358.9517,359.59,30100.0
2014-10-08 15:55:00,360.57,360.57,359.94,360.14,24100.0,359.6,359.6,358.9717,359.1711,24100.0
2014-10-09 09:30:00,361.24,361.26,358.51,358.51,17900.0,360.2682,360.2881,357.5455,357.5455,17900.0
2014-10-09 09:35:00,358.52,358.52,357.2,357.78,4500.0,357.5555,357.5555,356.239,356.8175,4500.0
2014-10-09 09:40:00,357.81,357.97,357.0,357.65,4700.0,356.8474,357.007,356.0396,356.6878,4700.0
2014-10-09 09:45:00,357.7,357.98,357.02,357.71,6000.0,356.7377,357.0169,356.0595,356.7477,6000.0
2014-10-09 09:50:00,357.2,358.27,357.02,358.27,7700.0,356.239,357.3062,356.0595,357.3062,7700.0
2014-10-09 09:55:00,358.72,358.72,357.0,358.04,13600.0,357.7549,357.7549,356.0396,357.0768,13600.0
2014-10-09 10:00:00,358.11,358.78,357.85,358.47,7300.0,357.1466,357.8148,356.8873,357.5056,7300.0
2014-10-09 10:05:00,358.28,359.1,357.43,359.1,6100.0,357.3161,358.1339,356.4684,358.1339,6100.0
2014-10-09 10:10:00,359.08,360.53,358.53,360.43,7400.0,358.114,359.5601,357.5655,359.4603,7400.0
2014-10-09 10:15:00,360.31,360.83,360.2,360.2,9700.0,359.3407,359.8593,359.231,359.231,9700.0
2014-10-09 10:20:00,359.89,360.15,359.0,359.05,3500.0,358.9218,359.1811,358.0342,358.0841,3500.0
2014-10-09 10:25:00,358.78,360.5,358.64,360.43,12300.0,357.8148,359.5302,357.6752,359.4603,12300.0
2014-10-09 10:30:00,359.86,360.17,359.12,359.78,6100.0,358.8919,359.201,358.1539,358.8121,6100.0
2014-10-09 10:35:00,359.93,360.0,358.65,358.65,7500.0,358.9617,359.0315,357.6851,357.6851,7500.0
2014-10-09 10:40:00,359.29,359.88,358.68,359.84,4800.0,358.3234,358.9118,357.7151,358.8719,4800.0
2014-10-09 10:45:00,359.67,360.21,359.6,359.7,3400.0,358.7024,359.2409,358.6326,358.7323,3400.0
2014-10-09 10:50:00,359.49,359.58,358.7,358.7,7800.0,358.5229,358.6126,357.735,357.735,7800.0
2014-10-09 10:55:00,359.07,359.38,358.93,359.27,13500.0,358.104,358.4132,357.9644,358.3035,13500.0
2014-10-09 11:00:00,359.17,359.17,357.23,357.23,2700.0,358.2037,358.2037,356.269,356.269,2700.0
2014-10-09 11:05:00,357.44,358.72,357.44,358.72,3100.0,356.4784,357.7549,356.4784,357.7549,3100.0
2014-10-09 11:10:00,358.52,359.95,358.35,359.47,5400.0,357.5555,358.9816,357.3859,358.5029,5400.0
2014-10-09 11:15:00,359.74,359.74,359.34,359.42,1200.0,358.7722,358.7722,358.3733,358.4531,1200.0
2014-10-09 11:20:00,359.68,360.5,359.62,360.2,3000.0,358.7124,359.5302,358.6525,359.231,3000.0
2014-10-09 11:25:00,360.31,360.72,360.01,360.01,2800.0,359.3407,359.7496,359.0415,359.0415,2800.0
2014-10-09 11:30:00,359.98,359.98,359.11,359.94,2100.0,359.0116,359.0116,358.1439,358.9717,2100.0
2014-10-09 11:35:00,360.16,360.37,359.5,359.5,3500.0,359.1911,359.4005,358.5328,358.5328,3500.0
2014-10-09 11:40:00,359.55,359.63,356.51,356.51,6000.0,358.5827,358.6625,355.5509,355.5509,6000.0
2014-10-09 11:45:00,357.08,357.41,356.32,356.45,3600.0,356.1194,356.4485,355.3614,355.4911,3600.0
2014-10-09 11:50:00,356.59,357.0,355.02,355.69,5200.0,355.6307,356.0396,354.0649,354.7331,5200.0
2014-10-09 11:55:00,355.96,356.22,355.09,355.9,4500.0,355.0024,355.2617,354.1347,354.9425,4500.0
2014-10-09 12:00:00,355.81,356.71,355.18,356.71,2400.0,354.8528,355.7504,354.2245,355.7504,2400.0
2014-10-09 12:05:00,356.51,356.51,355.84,356.08,2400.0,355.5509,355.5509,354.8827,355.122,2400.0
2014-10-09 12:10:00,355.67,356.78,355.5,356.78,3400.0,354.7132,355.8202,354.5436,355.8202,3400.0
2014-10-09 12:15:00,356.18,356.18,354.2,354.46,6300.0,355.2218,355.2218,353.2471,353.5064,6300.0
2014-10-09 12:20:00,354.64,354.64,353.8,354.2,9200.0,353.6859,353.6859,352.8482,353.2471,9200.0
2014-10-09 12:25:00,353.81,354.01,352.82,353.34,6400.0,352.8582,353.0576,351.8708,352.3894,6400.0
2014-10-09 12:30:00,353.6,353.63,352.76,353.08,5500.0,352.6487,352.6786,351.811,352.1301,5500.0
2014-10-09 12:35:00,353.28,354.22,353.28,353.41,2400.0,352.3296,353.2671,352.3296,352.4592,2400.0
2014-10-09 12:40:00,353.72,354.63,353.72,354.51,2100.0,352.7684,353.676,352.7684,353.5563,2100.0
2014-10-09 12:45:00,354.34,354.4,353.98,354.3,3400.0,353.3867,353.4466,353.0277,353.3468,3400.0
2014-10-09 12:50:00,354.31,354.47,353.64,353.64,2100.0,353.3568,353.5164,352.6886,352.6886,2100.0
2014-10-09 12:55:00,353.61,354.2,353.07,353.82,1700.0,352.6587,353.2471,352.1201,352.8681,1700.0
2014-10-09 13:00:00,353.43,353.71,353.14,353.45,2200.0,352.4792,352.7584,352.19,352.4991,2200.0
2014-10-09 13:05:00,353.78,354.13,352.58,352.7,5000.0,352.8282,353.1773,351.6315,351.7511,5000.0
2014-10-09 13:10:00,352.97,353.58,352.29,353.12,2300.0,352.0204,352.6288,351.3422,352.17,2300.0
2014-10-09 13:15:00,353.0,353.74,353.0,353.46,1500.0,352.0503,352.7883,352.0503,352.5091,1500.0
2014-10-09 13:20:00,353.69,354.78,353.65,354.51,3500.0,352.7385,353.8255,352.6986,353.5563,3500.0
2014-10-09 13:25:00,354.58,354.68,354.07,354.15,3000.0,353.6261,353.7258,353.1175,353.1972,3000.0
2014-10-09 13:30:00,354.0,354.54,353.25,354.54,2500.0,353.0476,353.5862,352.2997,353.5862,2500.0
2014-10-09 13:35:00,354.01,355.55,354.01,355.17,7500.0,353.0576,354.5935,353.0576,354.2145,7500.0
2014-10-09 13:40:00,355.44,355.44,354.65,354.97,2200.0,354.4838,354.4838,353.6959,354.015,2200.0
2014-10-09 13:45:00,355.18,355.57,354.78,354.78,800.0,354.2245,354.6134,353.8255,353.8255,800.0
2014-10-09 13:50:00,355.11,355.43,353.99,354.39,4400.0,354.1547,354.4738,353.0377,353.4366,4400.0
2014-10-09 13:55:00,354.64,354.8,353.74,354.7,2600.0,353.6859,353.8455,352.7883,353.7458,2600.0
2014-10-09 14:00:00,354.38,354.38,353.21,353.21,1800.0,353.4266,353.4266,352.2598,352.2598,1800.0
2014-10-09 14:05:00,353.79,353.9,352.83,352.83,3800.0,352.8382,352.9479,351.8808,351.8808,3800.0
2014-10-09 14:10:00,353.0,353.57,352.5,352.5,8100.0,352.0503,352.6188,351.5517,351.5517,8100.0
2014-10-09 14:15:00,352.51,353.0,352.0,352.24,9300.0,351.5617,352.0503,351.053,351.2924,9300.0
2014-10-09 14:20:00,352.68,353.14,352.19,352.59,7500.0,351.7312,352.19,351.2425,351.6414,7500.0
2014-10-09 14:25:00,352.36,353.31,352.36,352.93,3200.0,351.4121,352.3595,351.4121,351.9805,3200.0
2014-10-09 14:30:00,352.5,352.97,352.3,352.96,2800.0,351.5517,352.0204,351.3522,352.0104,2800.0
2014-10-09 14:35:00,353.19,354.64,353.19,354.53,5200.0,352.2398,353.6859,352.2398,353.5762,5200.0
2014-10-09 14:40:00,354.73,355.71,354.65,355.44,3800.0,353.7757,354.753,353.6959,354.4838,3800.0
2014-10-09 14:45:00,355.59,355.99,354.82,355.32,4800.0,354.6334,355.0323,353.8654,354.3641,4800.0
2014-10-09 14:50:00,355.29,356.03,355.1,355.93,5000.0,354.3342,355.0722,354.1447,354.9725,5000.0
2014-10-09 14:55:00,355.91,356.13,355.38,355.84,3700.0,354.9525,355.1719,354.4239,354.8827,3700.0
2014-10-09 15:00:00,355.68,355.82,354.92,355.82,5700.0,354.7231,354.8627,353.9652,354.8627,5700.0
2014-10-09 15:05:00,355.99,356.59,355.71,355.73,6600.0,355.0323,355.6307,354.753,354.773,6600.0
2014-10-09 15:10:00,355.87,357.75,355.48,357.47,9200.0,354.9126,356.7876,354.5237,356.5083,9200.0
2014-10-09 15:15:00,357.22,358.0,356.53,357.52,6300.0,356.259,357.0369,355.5708,356.5582,6300.0
2014-10-09 15:20:00,357.47,357.7,356.68,357.4,4900.0,356.5083,356.7377,355.7204,356.4385,4900.0
2014-10-09 15:25:00,357.44,357.99,357.44,357.62,4000.0,356.4784,357.0269,356.4784,356.6579,4000.0
2014-10-09 15:30:00,357.76,358.45,357.57,358.28,7800.0,356.7975,357.4857,356.608,357.3161,7800.0
2014-10-09 15:35:00,358.32,358.5,357.0,357.51,10600.0,357.356,357.5355,356.0396,356.5482,10600.0
2014-10-09 15:40:00,357.51,357.75,356.84,357.2,9700.0,356.5482,356.7876,355.88,356.239,9700.0
2014-10-09 15:45:00,357.08,357.23,356.25,356.44,8200.0,356.1194,356.269,355.2916,355.4811,8200.0
2014-10-09 15:50:00,356.24,356.58,355.18,356.05,14400.0,355.2816,355.6207,354.2245,355.0921,14400.0
2014-10-09 15:55:00,356.05,356.48,354.98,355.04,28600.0,355.0921,355.521,354.025,354.0848,28600.0
2014-10-10 09:30:00,353.38,355.1,353.38,354.13,16100.0,352.4293,354.1447,352.4293,353.1773,16100.0
2014-10-10 09:35:00,354.81,357.53,354.55,356.78,15100.0,353.8555,356.5681,353.5962,355.8202,15100.0
2014-10-10 09:40:00,356.18,357.69,356.18,357.69,11500.0,355.2218,356.7277,355.2218,356.7277,11500.0
2014-10-10 09:45:00,357.75,357.75,356.09,356.09,7800.0,356.7876,356.7876,355.132,355.132,7800.0
2014-10-10 09:50:00,356.48,356.57,354.65,354.66,4800.0,355.521,355.6107,353.6959,353.7059,4800.0
2014-10-10 09:55:00,354.66,355.55,353.8,355.08,4800.0,353.7059,354.5935,352.8482,354.1247,4800.0
2014-10-10 10:00:00,354.82,355.86,353.92,353.92,6800.0,353.8654,354.9026,352.9679,352.9679,6800.0
2014-10-10 10:05:00,354.45,354.9,354.01,354.04,3400.0,353.4964,353.9452,353.0576,353.0875,3400.0
2014-10-10 10:10:00,354.11,354.26,351.49,351.86,7200.0,353.1573,353.3069,350.5444,350.9134,7200.0
2014-10-10 10:15:00,351.87,351.89,349.41,350.94,12700.0,350.9234,350.9433,348.47,349.9959,12700.0
2014-10-10 10:20:00,351.0,351.3,349.71,349.71,6500.0,350.0557,350.3549,348.7692,348.7692,6500.0
2014-10-10 10:25:00,349.69,350.62,348.23,350.22,10100.0,348.7492,349.6767,347.2932,349.2778,10100.0
2014-10-10 10:30:00,350.22,350.23,348.5,350.01,6600.0,349.2778,349.2878,347.5624,349.0684,6600.0
2014-10-10 10:35:00,349.94,351.0,349.93,350.29,17200.0,348.9986,350.0557,348.9886,349.3476,17200.0
2014-10-10 10:40:00,350.51,350.56,349.93,349.94,13100.0,349.567,349.6169,348.9886,348.9986,13100.0
2014-10-10 10:45:00,350.02,350.79,349.44,350.48,10800.0,349.0784,349.8463,348.4999,349.5371,10800.0
2014-10-10 10:50:00,350.37,350.92,349.35,349.35,18600.0,349.4274,349.9759,348.4102,348.4102,18600.0
2014-10-10 10:55:00,349.82,350.29,349.2,349.6,6500.0,348.8789,349.3476,348.2606,348.6595,6500.0
2014-10-10 11:00:00,349.64,351.0,349.64,351.0,3200.0,348.6994,350.0557,348.6994,350.0557,3200.0
2014-10-10 11:05:00,351.59,351.59,349.72,350.15,4100.0,350.6441,350.6441,348.7792,349.208,4100.0
2014-10-10 11:10:00,349.98,350.4,349.23,349.76,3500.0,349.0385,349.4573,348.2905,348.8191,3500.0
2014-10-10 11:15:00,349.47,349.47,347.43,348.3,8900.0,348.5298,348.5298,346.4953,347.363,8900.0
2014-10-10 11:20:00,348.91,350.39,348.89,349.93,4900.0,347.9713,349.4474,347.9514,348.9886,4900.0
2014-10-10 11:25:00,350.07,350.34,349.62,350.25,3200.0,349.1282,349.3975,348.6794,349.3077,3200.0
2014-10-10 11:30:00,350.1,350.77,350.03,350.41,5000.0,349.1581,349.8263,349.0883,349.4673,5000.0
2014-10-10 11:35:00,350.61,351.43,350.17,351.39,2600.0,349.6668,350.4846,349.2279,350.4447,2600.0
2014-10-10 11:40:00,351.58,351.6,350.48,351.55,2800.0,350.6342,350.6541,349.5371,350.6042,2800.0
2014-10-10 11:45:00,351.11,351.75,351.11,351.69,1600.0,350.1654,350.8037,350.1654,350.7439,1600.0
2014-10-10 11:50:00,351.83,351.94,351.17,351.2,5300.0,350.8835,350.9932,350.2253,350.2552,5300.0
2014-10-10 11:55:00,351.52,351.52,350.31,350.42,3000.0,350.5743,350.5743,349.3676,349.4773,3000.0
2014-10-10 12:00:00,350.39,351.97,350.39,351.82,3900.0,349.4474,351.0231,349.4474,350.8735,3900.0
2014-10-10 12:05:00,351.79,352.18,351.26,351.31,2800.0,350.8436,351.2325,350.315,350.3649,2800.0
2014-10-10 12:10:00,351.5,352.28,351.3,351.87,3300.0,350.5544,351.3323,350.3549,350.9234,3300.0
2014-10-10 12:15:00,351.75,352.32,351.39,351.39,2800.0,350.8037,351.3722,350.4447,350.4447,2800.0
2014-10-10 12:20:00,351.56,351.81,350.59,351.5,3500.0,350.6142,350.8635,349.6468,350.5544,3500.0
2014-10-10 12:25:00,351.78,351.79,351.16,351.58,1900.0,350.8336,350.8436,350.2153,350.6342,1900.0
2014-10-10 12:30:00,351.75,353.0,351.65,351.65,6100.0,350.8037,352.0503,350.704,350.704,6100.0
2014-10-10 12:35:00,351.99,352.09,350.54,350.54,3800.0,351.0431,351.1428,349.597,349.597,3800.0
2014-10-10 12:40:00,350.63,351.34,350.33,350.82,4000.0,349.6867,350.3948,349.3875,349.8762,4000.0
2014-10-10 12:45:00,350.75,351.26,350.75,351.26,1100.0,349.8064,350.315,349.8064,350.315,1100.0
2014-10-10 12:50:00,351.29,351.35,350.32,350.98,1600.0,350.3449,350.4048,349.3775,350.0358,1600.0
2014-10-10 12:55:00,350.59,350.93,350.59,350.85,1400.0,349.6468,349.9859,349.6468,349.9061,1400.0
2014-10-10 13:00:00,350.35,350.95,349.78,349.83,2200.0,349.4075,350.0059,348.839,348.8889,2200.0
2014-10-10 13:05:00,349.85,350.08,349.1,349.42,11700.0,348.9088,349.1382,348.1608,348.48,11700.0
2014-10-10 13:10:00,349.63,349.85,348.9,348.9,4900.0,348.6894,348.9088,347.9614,347.9614,4900.0
2014-10-10 13:15:00,348.57,348.8,348.06,348.35,4600.0,347.6323,347.8616,347.1236,347.4128,4600.0
2014-10-10 13:20:00,348.03,348.48,347.7,348.17,7300.0,347.0937,347.5425,346.7646,347.2333,7300.0
2014-10-10 13:25:00,348.18,348.18,347.2,347.95,6500.0,347.2433,347.2433,346.2659,347.0139,6500.0
2014-10-10 13:30:00,347.8,348.67,347.8,348.25,2200.0,346.8643,347.732,346.8643,347.3131,2200.0
2014-10-10 13:35:00,348.02,350.63,347.95,350.36,5700.0,347.0837,349.6867,347.0139,349.4174,5700.0
2014-10-10 13:40:00,350.2,350.25,349.56,349.56,4700.0,349.2579,349.3077,348.6196,348.6196,4700.0
2014-10-10 13:45:00,349.93,349.93,347.99,348.8,4300.0,348.9886,348.9886,347.0538,347.8616,4300.0
2014-10-10 13:50:00,348.29,348.95,348.29,348.95,1200.0,347.353,348.0112,347.353,348.0112,1200.0
2014-10-10 13:55:00,349.46,349.95,348.9,348.9,5800.0,348.5199,349.0085,347.9614,347.9614,5800.0
2014-10-10 14:00:00,349.9,350.0,349.17,349.64,2000.0,348.9587,349.0584,348.2306,348.6994,2000.0
2014-10-10 14:05:00,349.67,350.33,349.37,350.33,3400.0,348.7293,349.3875,348.4301,349.3875,3400.0
2014-10-10 14:10:00,350.38,350.57,349.46,349.46,2100.0,349.4374,349.6269,348.5199,348.5199,2100.0
2014-10-10 14:15:00,349.93,350.67,349.64,349.84,3600.0,348.9886,349.7266,348.6994,348.8988,3600.0
2014-10-10 14:20:00,349.84,350.38,349.57,350.06,1700.0,348.8988,349.4374,348.6296,349.1182,1700.0
2014-10-10 14:25:00,350.25,350.43,349.25,349.75,1800.0,349.3077,349.4872,348.3104,348.8091,1800.0
2014-10-10 14:30:00,349.82,350.17,349.75,349.75,600.0,348.8789,349.2279,348.8091,348.8091,600.0
2014-10-10 14:35:00,349.52,349.63,348.91,348.91,3000.0,348.5797,348.6894,347.9713,347.9713,3000.0
2014-10-10 14:40:00,348.72,349.32,348.72,349.27,1900.0,347.7819,348.3802,347.7819,348.3304,1900.0
2014-10-10 14:45:00,348.77,348.99,348.53,348.98,2800.0,347.8317,348.0511,347.5924,348.0412,2800.0
2014-10-10 14:50:00,349.0,349.21,348.23,348.26,3400.0,348.0611,348.2705,347.2932,347.3231,3400.0
2014-10-10 14:55:00,348.21,348.75,348.21,348.38,7400.0,347.2732,347.8118,347.2732,347.4428,7400.0
2014-10-10 15:00:00,348.1,348.45,347.26,347.43,6200.0,347.1635,347.5126,346.3258,346.4953,6200.0
2014-10-10 15:05:00,347.7,347.8,347.0,347.23,5700.0,346.7646,346.8643,346.0665,346.2959,5700.0
2014-10-10 15:10:00,347.27,348.49,347.27,347.88,5800.0,346.3358,347.5525,346.3358,346.9441,5800.0
2014-10-10 15:15:00,347.44,347.7,346.77,346.97,4700.0,346.5053,346.7646,345.8371,346.0366,4700.0
2014-10-10 15:20:00,347.11,347.11,345.77,346.08,5700.0,346.1762,346.1762,344.8398,345.149,5700.0
2014-10-10 15:25:00,345.8,345.91,345.27,345.46,15500.0,344.8697,344.9794,344.3411,344.5306,15500.0
2014-10-10 15:30:00,345.47,345.85,344.55,344.86,22700.0,344.5406,344.9196,343.6231,343.9322,22700.0
2014-10-10 15:35:00,344.91,345.33,344.74,345.29,5000.0,343.9821,344.401,343.8126,344.3611,5000.0
2014-10-10 15:40:00,345.15,345.4,344.52,344.52,7200.0,344.2215,344.4708,343.5931,343.5931,7200.0
2014-10-10 15:45:00,344.5,345.33,344.12,344.42,15200.0,343.5732,344.401,343.1942,343.4934,15200.0
2014-10-10 15:50:00,344.26,344.35,343.28,343.46,31100.0,343.3338,343.4236,342.3565,342.536,31100.0
2014-10-10 15:55:00,343.55,344.5,343.47,343.51,39800.0,342.6258,343.5732,342.546,342.5859,39800.0
2014-10-13 09:30:00,341.89,343.24,341.31,343.19,15000.0,340.9702,342.3166,340.3918,342.2667,15000.0
2014-10-13 09:35:00,343.19,344.98,342.96,344.49,5500.0,342.2667,344.0519,342.0373,343.5632,5500.0
2014-10-13 09:40:00,344.35,344.84,343.35,344.25,9300.0,343.4236,343.9123,342.4263,343.3239,9300.0
2014-10-13 09:45:00,343.88,343.89,342.0,342.11,10600.0,342.9549,342.9648,341.0799,341.1896,10600.0
2014-10-13 09:50:00,342.04,342.04,338.18,338.52,35900.0,341.1198,341.1198,337.2702,337.6093,35900.0
2014-10-13 09:55:00,338.31,338.41,336.41,337.98,15600.0,337.3999,337.4996,335.505,337.0707,15600.0
2014-10-13 10:00:00,337.99,338.21,337.38,338.0,14600.0,337.0807,337.3001,336.4724,337.0907,14600.0
2014-10-13 10:05:00,337.79,337.92,336.17,336.42,18700.0,336.8813,337.0109,335.2656,335.5149,18700.0
2014-10-13 10:10:00,336.25,336.58,333.74,333.86,16800.0,335.3454,335.6745,332.8422,332.9618,16800.0
2014-10-13 10:15:00,334.15,334.93,333.44,333.44,22600.0,333.251,334.0289,332.543,332.543,22600.0
2014-10-13 10:20:00,333.33,334.0,333.15,333.36,10300.0,332.4333,333.1015,332.2537,332.4632,10300.0
2014-10-13 10:25:00,332.97,332.97,330.89,332.22,16100.0,332.0742,332.0742,329.9998,331.3262,16100.0
2014-10-13 10:30:00,332.18,333.53,331.87,333.53,19900.0,331.2863,332.6327,330.9772,332.6327,19900.0
2014-10-13 10:35:00,333.4,333.91,333.11,333.64,7000.0,332.5031,333.0117,332.2138,332.7424,7000.0
2014-10-13 10:40:00,333.46,333.62,332.9,333.26,12100.0,332.5629,332.7225,332.0044,332.3634,12100.0
2014-10-13 10:45:00,333.41,334.03,332.98,333.58,13600.0,332.513,333.1314,332.0842,332.6826,13600.0
2014-10-13 10:50:00,333.54,335.92,333.53,335.54,6800.0,332.6427,335.0163,332.6327,334.6373,6800.0
2014-10-13 10:55:00,335.58,336.69,335.56,335.67,2800.0,334.6772,335.7842,334.6573,334.767,2800.0
2014-10-13 11:00:00,335.95,337.7,335.69,337.19,11700.0,335.0462,336.7915,334.7869,336.2829,11700.0
2014-10-13 11:05:00,337.34,337.8,337.34,337.8,2500.0,336.4325,336.8912,336.4325,336.8912,2500.0
2014-10-13 11:10:00,337.5,337.79,336.74,336.94,15300.0,336.592,336.8813,335.8341,336.0335,15300.0
2014-10-13 11:15:00,336.76,336.86,334.55,334.8,5900.0,335.854,335.9538,333.65,333.8993,5900.0
2014-10-13 11:20:00,334.77,335.14,333.62,335.08,6900.0,333.8694,334.2384,332.7225,334.1785,6900.0
2014-10-13 11:25:00,335.1,335.63,334.49,334.81,10700.0,334.1985,334.7271,333.5901,333.9093,10700.0
2014-10-13 11:30:00,334.66,335.63,334.66,335.19,11300.0,333.7597,334.7271,333.7597,334.2882,11300.0
2014-10-13 11:35:00,335.31,335.31,334.13,334.5,9200.0,334.4079,334.4079,333.2311,333.6001,9200.0
2014-10-13 11:40:00,334.94,335.74,334.83,335.74,3900.0,334.0389,334.8368,333.9292,334.8368,3900.0
2014-10-13 11:45:00,335.72,336.66,335.58,336.51,4500.0,334.8168,335.7543,334.6772,335.6047,4500.0
2014-10-13 11:50:00,336.96,337.37,336.85,336.94,3100.0,336.0535,336.4624,335.9438,336.0335,3100.0
2014-10-13 11:55:00,337.18,337.45,336.81,336.9,1700.0,336.2729,336.5422,335.9039,335.9936,1700.0
2014-10-13 12:00:00,336.9,337.0,336.36,336.43,5300.0,335.9936,336.0934,335.4551,335.5249,5300.0
2014-10-13 12:05:00,336.52,337.0,336.52,336.8,3600.0,335.6147,336.0934,335.6147,335.8939,3600.0
2014-10-13 12:10:00,336.81,337.4,336.81,337.24,1200.0,335.9039,336.4923,335.9039,336.3327,1200.0
2014-10-13 12:15:00,336.61,338.3,336.5,338.3,1400.0,335.7044,337.3899,335.5947,337.3899,1400.0
2014-10-13 12:20:00,338.4,338.56,337.91,338.53,5900.0,337.4896,337.6492,337.0009,337.6193,5900.0
2014-10-13 12:25:00,338.43,340.44,338.43,340.44,7400.0,337.5195,339.5241,337.5195,339.5241,7400.0
2014-10-13 12:30:00,340.75,341.11,340.45,340.87,2900.0,339.8333,340.1923,339.5341,339.953,2900.0
2014-10-13 12:35:00,340.95,341.14,340.59,341.0,2700.0,340.0328,340.2222,339.6737,340.0826,2700.0
2014-10-13 12:40:00,340.93,341.5,340.54,341.0,3800.0,340.0128,340.5813,339.6239,340.0826,3800.0
2014-10-13 12:45:00,341.08,341.21,340.09,340.12,4200.0,340.1624,340.2921,339.1751,339.205,4200.0
2014-10-13 12:50:00,340.25,341.01,339.85,340.99,2900.0,339.3346,340.0926,338.9357,340.0726,2900.0
2014-10-13 12:55:00,340.77,340.83,340.14,340.59,1000.0,339.8532,339.9131,339.2249,339.6737,1000.0
2014-10-13 13:00:00,341.06,341.06,340.51,340.85,1000.0,340.1425,340.1425,339.5939,339.933,1000.0
2014-10-13 13:05:00,340.96,340.96,339.95,340.15,3600.0,340.0427,340.0427,339.0354,339.2349,3600.0
2014-10-13 13:10:00,339.85,340.01,338.0,338.37,3100.0,338.9357,339.0953,337.0907,337.4597,3100.0
2014-10-13 13:15:00,338.56,338.58,337.65,338.3,3200.0,337.6492,337.6691,336.7416,337.3899,3200.0
2014-10-13 13:20:00,338.38,339.1,337.87,337.87,1700.0,337.4697,338.1877,336.961,336.961,1700.0
2014-10-13 13:25:00,338.03,340.07,337.82,340.03,2300.0,337.1206,339.1551,336.9112,339.1152,2300.0
2014-10-13 13:30:00,339.97,340.42,339.47,340.01,1200.0,339.0554,339.5042,338.5567,339.0953,1200.0
2014-10-13 13:35:00,340.09,340.2,339.53,339.94,6300.0,339.1751,339.2848,338.6166,339.0255,6300.0
2014-10-13 13:40:00,340.03,340.03,339.29,339.96,1200.0,339.1152,339.1152,338.3772,339.0454,1200.0
2014-10-13 13:45:00,339.62,339.62,338.21,338.21,1600.0,338.7063,338.7063,337.3001,337.3001,1600.0
2014-10-13 13:50:00,337.97,338.95,337.97,338.43,5200.0,337.0608,338.0381,337.0608,337.5195,5200.0
2014-10-13 13:55:00,338.4,338.5,337.67,338.18,2100.0,337.4896,337.5893,336.7616,337.2702,2100.0
2014-10-13 14:00:00,338.43,338.43,336.73,336.99,8700.0,337.5195,337.5195,335.8241,336.0834,8700.0
2014-10-13 14:05:00,337.02,337.28,336.82,337.28,27600.0,336.1133,336.3726,335.9139,336.3726,27600.0
2014-10-13 14:10:00,337.23,337.94,336.72,336.98,10800.0,336.3228,337.0309,335.8141,336.0734,10800.0
2014-10-13 14:15:00,337.29,337.37,336.57,336.99,5700.0,336.3826,336.4624,335.6645,336.0834,5700.0
2014-10-13 14:20:00,336.99,337.49,336.99,337.05,4700.0,336.0834,336.5821,336.0834,336.1432,4700.0
2014-10-13 14:25:00,336.94,337.0,336.63,337.0,1400.0,336.0335,336.0934,335.7244,336.0934,1400.0
2014-10-13 14:30:00,336.82,336.82,336.07,336.71,10700.0,335.9139,335.9139,335.1659,335.8042,10700.0
2014-10-13 14:35:00,336.26,337.11,336.01,336.75,7600.0,335.3554,336.2031,335.106,335.8441,7600.0
2014-10-13 14:40:00,336.61,336.85,335.29,335.7,9400.0,335.7044,335.9438,334.388,334.7969,9400.0
2014-10-13 14:45:00,335.71,336.4,335.71,336.21,1400.0,334.8069,335.495,334.8069,335.3055,1400.0
2014-10-13 14:50:00,336.05,336.67,335.83,335.83,3600.0,335.1459,335.7643,334.9265,334.9265,3600.0
2014-10-13 14:55:00,335.8,335.8,334.17,334.85,4100.0,334.8966,334.8966,333.271,333.9492,4100.0
2014-10-13 15:00:00,334.69,335.12,334.45,335.12,4700.0,333.7896,334.2184,333.5502,334.2184,4700.0
2014-10-13 15:05:00,334.97,335.49,334.63,334.63,4100.0,334.0688,334.5874,333.7298,333.7298,4100.0
2014-10-13 15:10:00,334.51,335.37,334.3,335.15,3800.0,333.6101,334.4678,333.4006,334.2484,3800.0
2014-10-13 15:15:00,335.13,335.13,333.71,333.93,2900.0,334.2284,334.2284,332.8122,333.0316,2900.0
2014-10-13 15:20:00,333.93,334.78,333.81,334.78,4300.0,333.0316,333.8794,332.912,333.8794,4300.0
2014-10-13 15:25:00,334.8,335.06,334.01,334.59,5600.0,333.8993,334.1586,333.1114,333.6899,5600.0
2014-10-13 15:30:00,334.3,334.3,331.32,333.47,13800.0,333.4006,333.4006,330.4287,332.5729,13800.0
2014-10-13 15:35:00,333.38,333.91,333.03,333.11,6100.0,332.4831,333.0117,332.1341,332.2138,6100.0
2014-10-13 15:40:00,333.08,334.12,332.76,333.09,8900.0,332.1839,333.2211,331.8648,332.1939,8900.0
2014-10-13 15:45:00,333.07,333.11,331.27,332.15,13300.0,332.174,332.2138,330.3788,331.2564,13300.0
2014-10-13 15:50:00,332.06,332.4,331.13,332.3,17000.0,331.1667,331.5058,330.2392,331.406,17000.0
2014-10-13 15:55:00,332.29,332.74,331.65,332.13,31500.0,331.3961,331.8448,330.7578,331.2365,31500.0
2014-10-14 09:30:00,334.09,335.66,333.45,334.9,18100.0,333.1912,334.757,332.5529,333.999,18100.0
2014-10-14 09:35:00,334.9,334.95,333.37,333.37,8900.0,333.999,334.0489,332.4731,332.4731,8900.0
2014-10-14 09:40:00,333.35,334.15,332.24,334.15,21000.0,332.4532,333.251,331.3462,333.251,21000.0
2014-10-14 09:45:00,334.44,334.57,329.67,330.33,15700.0,333.5403,333.6699,328.7831,329.4413,15700.0
2014-10-14 09:50:00,329.75,329.88,326.27,326.27,19000.0,328.8629,328.9925,325.3922,325.3922,19000.0
2014-10-14 09:55:00,327.04,327.71,323.8,324.59,25600.0,326.1602,326.8284,322.9289,323.7168,25600.0
2014-10-14 10:00:00,325.74,330.28,325.12,330.03,15100.0,324.8637,329.3915,324.2453,329.1421,15100.0
2014-10-14 10:05:00,330.14,330.14,326.91,329.31,4300.0,329.2518,329.2518,326.0305,328.4241,4300.0
2014-10-14 10:10:00,329.99,333.0,329.63,331.8,14400.0,329.1022,332.1041,328.7432,330.9074,14400.0
2014-10-14 10:15:00,331.83,332.41,328.54,328.84,8800.0,330.9373,331.5157,327.6561,327.9553,8800.0
2014-10-14 10:20:00,328.84,329.23,326.5,326.77,15600.0,327.9553,328.3443,325.6216,325.8909,15600.0
2014-10-14 10:25:00,326.75,330.34,326.75,330.25,7500.0,325.871,329.4513,325.871,329.3615,7500.0
2014-10-14 10:30:00,330.44,330.53,328.12,329.76,14300.0,329.551,329.6408,327.2373,328.8729,14300.0
2014-10-14 10:35:00,329.85,332.02,329.68,331.17,12400.0,328.9626,331.1268,328.7931,330.2791,12400.0
2014-10-14 10:40:00,331.22,332.19,331.13,331.96,7800.0,330.3289,331.2963,330.2392,331.0669,7800.0
2014-10-14 10:45:00,331.86,332.31,330.46,330.91,19200.0,330.9672,331.416,329.571,330.0198,19200.0
2014-10-14 10:50:00,331.49,332.47,331.27,331.62,7700.0,330.5982,331.5756,330.3788,330.7279,7700.0
2014-10-14 10:55:00,331.92,332.27,329.51,330.0,3300.0,331.027,331.3761,328.6235,329.1122,3300.0
2014-10-14 11:00:00,330.16,332.0,330.16,331.09,3100.0,329.2718,331.1068,329.2718,330.1993,3100.0
2014-10-14 11:05:00,331.11,331.11,329.46,330.07,8600.0,330.2192,330.2192,328.5737,329.182,8600.0
2014-10-14 11:10:00,330.26,331.64,329.65,331.64,9400.0,329.3715,330.7478,328.7632,330.7478,9400.0
2014-10-14 11:15:00,331.38,332.48,331.18,332.29,4400.0,330.4885,331.5855,330.289,331.3961,4400.0
2014-10-14 11:20:00,332.23,332.97,332.22,332.81,6500.0,331.3362,332.0742,331.3262,331.9147,6500.0
2014-10-14 11:25:00,333.0,333.35,332.02,332.3,10300.0,332.1041,332.4532,331.1268,331.406,10300.0
2014-10-14 11:30:00,332.13,332.79,331.84,332.29,3400.0,331.2365,331.8947,330.9473,331.3961,3400.0
2014-10-14 11:35:00,332.39,332.5,332.23,332.5,3600.0,331.4958,331.6055,331.3362,331.6055,3600.0
2014-10-14 11:40:00,332.46,332.52,332.0,332.12,4400.0,331.5656,331.6254,331.1068,331.2265,4400.0
2014-10-14 11:45:00,332.23,332.23,330.81,331.23,5000.0,331.3362,331.3362,329.92,330.3389,5000.0
2014-10-14 11:50:00,331.0,332.01,330.16,332.01,6300.0,330.1095,331.1168,329.2718,331.1168,6300.0
2014-10-14 11:55:00,332.54,332.55,330.43,331.1,3200.0,331.6454,331.6554,329.5411,330.2093,3200.0
2014-10-14 12:00:00,331.5,331.6,330.52,331.6,1100.0,330.6082,330.7079,329.6308,330.7079,1100.0
2014-10-14 12:05:00,331.64,332.27,330.87,331.73,4600.0,330.7478,331.3761,329.9799,330.8376,4600.0
2014-10-14 12:10:00,331.93,331.93,330.68,331.43,2300.0,331.037,331.037,329.7904,330.5384,2300.0
2014-10-14 12:15:00,330.88,331.56,330.44,330.8,5500.0,329.9898,330.668,329.551,329.9101,5500.0
2014-10-14 12:20:00,330.98,331.17,330.07,330.62,8900.0,330.0896,330.2791,329.182,329.7305,8900.0
2014-10-14 12:25:00,330.5,330.9,330.26,330.34,2100.0,329.6109,330.0098,329.3715,329.4513,2100.0
2014-10-14 12:30:00,330.6,330.81,329.72,329.98,11900.0,329.7106,329.92,328.833,329.0923,11900.0
2014-10-14 12:35:00,329.99,330.09,329.01,329.15,4800.0,329.1022,329.202,328.1249,328.2645,4800.0
2014-10-14 12:40:00,329.31,330.37,329.2,329.69,3600.0,328.4241,329.4812,328.3144,328.803,3600.0
2014-10-14 12:45:00,329.72,330.3,329.41,330.23,12900.0,328.833,329.4114,328.5238,329.3416,12900.0
2014-10-14 12:50:00,329.8,330.48,329.22,329.5,9700.0,328.9127,329.5909,328.3343,328.6136,9700.0
2014-10-14 12:55:00,329.52,330.37,329.18,330.37,2900.0,328.6335,329.4812,328.2944,329.4812,2900.0
2014-10-14 13:00:00,330.01,330.19,329.29,329.8,2400.0,329.1222,329.3017,328.4041,328.9127,2400.0
2014-10-14 13:05:00,329.92,329.92,327.98,328.41,2500.0,329.0324,329.0324,327.0976,327.5265,2500.0
2014-10-14 13:10:00,328.04,329.14,328.04,329.14,3400.0,327.1575,328.2545,327.1575,328.2545,3400.0
2014-10-14 13:15:00,329.44,329.61,328.7,328.97,1900.0,328.5537,328.7233,327.8157,328.085,1900.0
2014-10-14 13:20:00,329.24,329.24,328.45,328.47,2100.0,328.3543,328.3543,327.5664,327.5863,2100.0
2014-10-14 13:25:00,328.42,329.07,327.51,327.51,8200.0,327.5365,328.1847,326.6289,326.6289,8200.0
2014-10-14 13:30:00,327.9,328.38,327.18,328.38,13800.0,327.0179,327.4966,326.2998,327.4966,13800.0
2014-10-14 13:35:00,328.38,328.77,327.34,327.73,21900.0,327.4966,327.8855,326.4594,326.8483,21900.0
2014-10-14 13:40:00,328.38,329.25,328.0,328.56,21000.0,327.4966,328.3642,327.1176,327.6761,21000.0
2014-10-14 13:45:00,328.91,329.34,325.85,326.42,28000.0,328.0251,328.454,324.9734,325.5418,28000.0
2014-10-14 13:50:00,327.83,328.11,327.66,327.98,1800.0,326.948,327.2273,326.7785,327.0976,1800.0
2014-10-14 13:55:00,328.51,328.51,327.01,327.82,2700.0,327.6262,327.6262,326.1303,326.9381,2700.0
2014-10-14 14:00:00,328.31,328.52,327.53,328.52,1300.0,327.4268,327.6362,326.6489,327.6362,1300.0
2014-10-14 14:05:00,328.54,328.89,327.98,328.24,3300.0,327.6561,328.0052,327.0976,327.3569,3300.0
2014-10-14 14:10:00,328.47,328.95,328.0,328.0,5400.0,327.5863,328.065,327.1176,327.1176,5400.0
2014-10-14 14:15:00,328.25,328.58,327.55,327.55,2200.0,327.3669,327.696,326.6688,326.6688,2200.0
2014-10-14 14:20:00,327.7,327.7,326.12,326.79,10700.0,326.8184,326.8184,325.2427,325.9108,10700.0
2014-10-14 14:25:00,326.48,327.19,326.14,327.13,18100.0,325.6017,326.3098,325.2626,326.2499,18100.0
2014-10-14 14:30:00,326.75,327.71,326.31,326.66,9800.0,325.871,326.8284,325.4321,325.7812,9800.0
2014-10-14 14:35:00,326.59,327.92,326.2,327.51,18900.0,325.7114,327.0378,325.3224,326.6289,18900.0
2014-10-14 14:40:00,327.39,329.31,326.91,328.92,9800.0,326.5092,328.4241,326.0305,328.0351,9800.0
2014-10-14 14:45:00,329.35,329.9,329.16,329.51,9500.0,328.464,329.0125,328.2745,328.6235,9500.0
2014-10-14 14:50:00,329.25,329.39,327.8,328.37,6100.0,328.3642,328.5039,326.9181,327.4866,6100.0
2014-10-14 14:55:00,328.53,329.62,328.53,328.91,7100.0,327.6462,328.7332,327.6462,328.0251,7100.0
2014-10-14 15:00:00,329.33,329.77,328.76,328.76,2600.0,328.444,328.8828,327.8755,327.8755,2600.0
2014-10-14 15:05:00,328.85,328.88,327.61,327.96,3800.0,327.9653,327.9952,326.7286,327.0777,3800.0
2014-10-14 15:10:00,328.49,329.71,328.21,329.63,13600.0,327.6063,328.823,327.327,328.7432,13600.0
2014-10-14 15:15:00,329.38,329.7,328.54,329.43,14600.0,328.4939,328.813,327.6561,328.5437,14600.0
2014-10-14 15:20:00,329.07,329.59,327.85,329.51,12100.0,328.1847,328.7033,326.968,328.6235,12100.0
2014-10-14 15:25:00,329.96,329.98,329.02,329.44,27800.0,329.0723,329.0923,328.1348,328.5537,27800.0
2014-10-14 15:30:00,329.36,329.66,328.36,328.9,31100.0,328.4739,328.7731,327.4766,328.0152,31100.0
2014-10-14 15:35:00,328.69,329.92,328.65,329.92,23000.0,327.8057,329.0324,327.7658,329.0324,23000.0
2014-10-14 15:40:00,329.7,330.37,329.58,329.91,5400.0,328.813,329.4812,328.6933,329.0225,5400.0
2014-10-14 15:45:00,329.88,330.3,328.84,329.82,11100.0,328.9925,329.4114,327.9553,328.9327,11100.0
2014-10-14 15:50:00,329.86,330.91,329.2,329.41,26800.0,328.9726,330.0198,328.3144,328.5238,26800.0
2014-10-14 15:55:00,329.18,329.39,327.91,328.07,31800.0,328.2944,328.5039,327.0278,327.1874,31800.0
2014-10-15 09:30:00,324.0,326.0,320.9,320.9,19700.0,323.1284,325.123,320.0367,320.0367,19700.0
2014-10-15 09:35:00,320.61,322.76,320.06,321.98,11600.0,319.7475,321.8917,319.199,321.1138,11600.0
2014-10-15 09:40:00,321.99,322.56,320.68,322.3,25700.0,321.1238,321.6922,319.8173,321.4329,25700.0
2014-10-15 09:45:00,322.18,326.88,322.01,325.06,26500.0,321.3132,326.0006,321.1437,324.1855,26500.0
2014-10-15 09:50:00,325.08,325.33,324.29,325.18,14600.0,324.2054,324.4548,323.4176,324.3052,14600.0
2014-10-15 09:55:00,325.32,325.5,324.04,324.87,13800.0,324.4448,324.6243,323.1682,323.996,13800.0
2014-10-15 10:00:00,324.95,327.88,324.64,327.26,14100.0,324.0758,326.9979,323.7666,326.3796,14100.0
2014-10-15 10:05:00,327.19,327.19,323.88,323.88,14800.0,326.3098,326.3098,323.0087,323.0087,14800.0
2014-10-15 10:10:00,323.86,325.18,322.74,324.52,8400.0,322.9887,324.3052,321.8717,323.647,8400.0
2014-10-15 10:15:00,324.87,325.26,323.51,325.26,11300.0,323.996,324.385,322.6397,324.385,11300.0
2014-10-15 10:20:00,325.05,325.73,324.21,325.52,3300.0,324.1755,324.8537,323.3378,324.6443,3300.0
2014-10-15 10:25:00,324.98,325.98,323.79,324.2,13100.0,324.1057,325.103,322.9189,323.3278,13100.0
2014-10-15 10:30:00,324.2,325.06,323.1,323.86,23200.0,323.3278,324.1855,322.2308,322.9887,23200.0
2014-10-15 10:35:00,323.89,325.69,323.89,324.99,17200.0,323.0186,324.8138,323.0186,324.1157,17200.0
2014-10-15 10:40:00,324.69,325.95,323.76,323.76,31200.0,323.8165,325.0731,322.889,322.889,31200.0
2014-10-15 10:45:00,323.7,324.97,323.25,324.96,6500.0,322.8292,324.0957,322.3804,324.0858,6500.0
2014-10-15 10:50:00,324.96,325.68,324.81,324.89,19900.0,324.0858,324.8038,323.9362,324.016,19900.0
2014-10-15 10:55:00,324.85,325.66,324.26,325.52,12800.0,323.9761,324.7839,323.3877,324.6443,12800.0
2014-10-15 11:00:00,325.52,326.13,324.85,325.87,15100.0,324.6443,325.2526,323.9761,324.9933,15100.0
2014-10-15 11:05:00,326.59,329.96,326.59,329.96,12000.0,325.7114,329.0723,325.7114,329.0723,12000.0
2014-10-15 11:10:00,329.68,330.42,328.39,328.39,7400.0,328.7931,329.5311,327.5065,327.5065,7400.0
2014-10-15 11:15:00,328.71,329.67,327.8,327.8,18900.0,327.8257,328.7831,326.9181,326.9181,18900.0
2014-10-15 11:20:00,327.8,329.14,327.56,328.45,8000.0,326.9181,328.2545,326.6788,327.5664,8000.0
2014-10-15 11:25:00,328.87,329.1,328.05,328.34,9400.0,327.9853,328.2146,327.1675,327.4567,9400.0
2014-10-15 11:30:00,328.36,329.55,327.56,327.94,8400.0,327.4766,328.6634,326.6788,327.0578,8400.0
2014-10-15 11:35:00,328.43,329.1,328.12,328.47,21600.0,327.5464,328.2146,327.2373,327.5863,21600.0
2014-10-15 11:40:00,328.51,329.12,327.98,328.8,12200.0,327.6262,328.2346,327.0976,327.9154,12200.0
2014-10-15 11:45:00,328.73,328.85,328.22,328.71,6400.0,327.8456,327.9653,327.337,327.8257,6400.0
2014-10-15 11:50:00,328.49,329.05,327.8,328.87,12900.0,327.6063,328.1648,326.9181,327.9853,12900.0
2014-10-15 11:55:00,328.85,329.07,328.13,328.85,9200.0,327.9653,328.1847,327.2472,327.9653,9200.0
2014-10-15 12:00:00,328.99,329.13,328.34,328.85,25100.0,328.1049,328.2446,327.4567,327.9653,25100.0
2014-10-15 12:05:00,328.87,329.78,328.7,329.44,14300.0,327.9853,328.8928,327.8157,328.5537,14300.0
2014-10-15 12:10:00,329.69,330.86,329.07,329.8,8100.0,328.803,329.9699,328.1847,328.9127,8100.0
2014-10-15 12:15:00,329.81,330.27,329.7,329.85,7000.0,328.9227,329.3815,328.813,328.9626,7000.0
2014-10-15 12:20:00,329.85,330.72,329.83,330.0,6600.0,328.9626,329.8303,328.9427,329.1122,6600.0
2014-10-15 12:25:00,330.01,330.5,330.0,330.43,1700.0,329.1222,329.6109,329.1122,329.5411,1700.0
2014-10-15 12:30:00,330.02,330.87,329.77,330.51,6700.0,329.1322,329.9799,328.8828,329.6208,6700.0
2014-10-15 12:35:00,330.67,332.13,330.52,330.92,6700.0,329.7804,331.2365,329.6308,330.0297,6700.0
2014-10-15 12:40:00,331.12,331.41,329.72,330.0,7100.0,330.2292,330.5184,328.833,329.1122,7100.0
2014-10-15 12:45:00,330.0,330.96,329.95,330.07,3000.0,329.1122,330.0696,329.0623,329.182,3000.0
2014-10-15 12:50:00,330.0,330.35,328.68,330.32,10000.0,329.1122,329.4613,327.7958,329.4314,10000.0
2014-10-15 12:55:00,330.63,330.63,329.06,329.31,6700.0,329.7405,329.7405,328.1747,328.4241,6700.0
2014-10-15 13:00:00,329.29,330.61,328.98,329.65,6800.0,328.4041,329.7206,328.095,328.7632,6800.0
2014-10-15 13:05:00,329.56,329.61,328.6,328.99,9100.0,328.6734,328.7233,327.716,328.1049,9100.0
2014-10-15 13:10:00,328.99,329.18,327.47,327.7,6400.0,328.1049,328.2944,326.589,326.8184,6400.0
2014-10-15 13:15:00,328.03,328.45,326.7,326.75,6500.0,327.1475,327.5664,325.8211,325.871,6500.0
2014-10-15 13:20:00,326.56,326.56,325.58,325.68,5300.0,325.6815,325.6815,324.7041,324.8038,5300.0
2014-10-15 13:25:00,326.03,326.03,323.25,324.21,10100.0,325.1529,325.1529,322.3804,323.3378,10100.0
2014-10-15 13:30:00,324.67,326.24,324.34,325.75,9400.0,323.7966,325.3623,323.4674,324.8736,9400.0
2014-10-15 13:35:00,325.7,325.81,324.86,325.81,6900.0,324.8238,324.9335,323.986,324.9335,6900.0
2014-10-15 13:40:00,325.88,326.98,325.46,326.53,10300.0,325.0033,326.1003,324.5844,325.6515,10300.0
2014-10-15 13:45:00,326.38,328.11,326.35,328.11,4800.0,325.502,327.2273,325.472,327.2273,4800.0
2014-10-15 13:50:00,328.1,329.33,327.07,329.09,9100.0,327.2173,328.444,326.1901,328.2047,9100.0
2014-10-15 13:55:00,329.06,329.19,327.11,327.11,7300.0,328.1747,328.3044,326.23,326.23,7300.0
2014-10-15 14:00:00,327.37,327.37,326.01,326.24,8000.0,326.4893,326.4893,325.1329,325.3623,8000.0
2014-10-15 14:05:00,326.33,327.84,326.02,327.38,10200.0,325.4521,326.958,325.1429,326.4993,10200.0
2014-10-15 14:10:00,327.37,328.12,327.37,327.61,5300.0,326.4893,327.2373,326.4893,326.7286,5300.0
2014-10-15 14:15:00,327.91,329.38,327.48,327.48,9100.0,327.0278,328.4939,326.599,326.599,9100.0
2014-10-15 14:20:00,327.48,329.9,327.47,329.89,8800.0,326.599,329.0125,326.589,329.0025,8800.0
2014-10-15 14:25:00,329.99,330.63,329.52,330.0,9300.0,329.1022,329.7405,328.6335,329.1122,9300.0
2014-10-15 14:30:00,329.76,330.7,329.5,330.33,7600.0,328.8729,329.8103,328.6136,329.4413,7600.0
2014-10-15 14:35:00,330.32,331.82,330.32,331.35,5800.0,329.4314,330.9273,329.4314,330.4586,5800.0
2014-10-15 14:40:00,331.68,332.32,330.1,330.88,17200.0,330.7877,331.426,329.2119,329.9898,17200.0
2014-10-15 14:45:00,331.36,331.36,329.71,330.56,4600.0,330.4686,330.4686,328.823,329.6707,4600.0
2014-10-15 14:50:00,331.13,331.77,331.07,331.47,3000.0,330.2392,330.8775,330.1793,330.5783,3000.0
2014-10-15 14:55:00,330.94,332.39,330.68,332.39,9300.0,330.0497,331.4958,329.7904,331.4958,9300.0
2014-10-15 15:00:00,332.53,333.42,331.96,333.12,8100.0,331.6354,332.523,331.0669,332.2238,8100.0
2014-10-15 15:05:00,332.63,333.93,332.62,333.33,9000.0,331.7351,333.0316,331.7252,332.4333,9000.0
2014-10-15 15:10:00,333.37,334.42,333.0,333.76,13000.0,332.4731,333.5203,332.1041,332.8621,13000.0
2014-10-15 15:15:00,333.54,333.77,331.9,332.55,7600.0,332.6427,332.8721,331.0071,331.6554,7600.0
2014-10-15 15:20:00,332.47,332.81,331.84,332.69,5800.0,331.5756,331.9147,330.9473,331.795,5800.0
2014-10-15 15:25:00,333.01,334.25,333.01,333.81,9000.0,332.1141,333.3508,332.1141,332.912,9000.0
2014-10-15 15:30:00,334.11,334.79,333.65,334.4,26500.0,333.2112,333.8893,332.7524,333.5004,26500.0
2014-10-15 15:35:00,334.4,335.88,334.01,335.37,14700.0,333.5004,334.9764,333.1114,334.4678,14700.0
2014-10-15 15:40:00,335.06,337.03,334.81,335.84,14100.0,334.1586,336.1233,333.9093,334.9365,14100.0
2014-10-15 15:45:00,336.06,336.64,335.29,335.69,14900.0,335.1559,335.7343,334.388,334.7869,14900.0
2014-10-15 15:50:00,335.07,335.27,334.16,335.0,12100.0,334.1686,334.368,333.261,334.0988,12100.0
2014-10-15 15:55:00,335.09,335.09,334.41,334.73,40100.0,334.1885,334.1885,333.5103,333.8295,40100.0
2014-10-16 09:30:00,326.5,330.34,326.09,330.0,13100.0,325.6216,329.4513,325.2127,329.1122,13100.0
2014-10-16 09:35:00,330.36,332.0,329.91,332.0,8300.0,329.4712,331.1068,329.0225,331.1068,8300.0
2014-10-16 09:40:00,332.22,332.37,330.44,332.02,8900.0,331.3262,331.4758,329.551,331.1268,8900.0
2014-10-16 09:45:00,332.57,332.57,330.0,332.27,7800.0,331.6753,331.6753,329.1122,331.3761,7800.0
2014-10-16 09:50:00,332.25,332.8,330.7,332.62,7700.0,331.3562,331.9047,329.8103,331.7252,7700.0
2014-10-16 09:55:00,332.62,333.4,332.39,332.77,9600.0,331.7252,332.5031,331.4958,331.8748,9600.0
2014-10-16 10:00:00,333.09,333.19,330.7,332.23,10600.0,332.1939,332.2936,329.8103,331.3362,10600.0
2014-10-16 10:05:00,332.27,332.66,328.91,331.69,10500.0,331.3761,331.7651,328.0251,330.7977,10500.0
2014-10-16 10:10:00,332.07,332.07,328.8,329.56,6500.0,331.1766,331.1766,327.9154,328.6734,6500.0
2014-10-16 10:15:00,329.85,330.38,327.9,329.96,12500.0,328.9626,329.4912,327.0179,329.0723,12500.0
2014-10-16 10:20:00,330.21,333.93,330.13,333.48,15300.0,329.3216,333.0316,329.2419,332.5828,15300.0
2014-10-16 10:25:00,333.5,334.65,332.1,334.65,15300.0,332.6028,333.7497,331.2066,333.7497,15300.0
2014-10-16 10:30:00,334.45,335.12,333.46,334.19,10700.0,333.5502,334.2184,332.5629,333.2909,10700.0
2014-10-16 10:35:00,334.99,334.99,333.11,333.36,8900.0,334.0888,334.0888,332.2138,332.4632,8900.0
2014-10-16 10:40:00,333.37,334.32,332.84,334.32,7200.0,332.4731,333.4206,331.9446,333.4206,7200.0
2014-10-16 10:45:00,335.0,335.81,334.78,335.81,5400.0,334.0988,334.9066,333.8794,334.9066,5400.0
2014-10-16 10:50:00,335.57,335.64,334.4,334.4,9600.0,334.6672,334.737,333.5004,333.5004,9600.0
2014-10-16 10:55:00,334.4,335.0,333.84,334.73,4400.0,333.5004,334.0988,332.9419,333.8295,4400.0
2014-10-16 11:00:00,334.73,335.41,334.71,335.27,9900.0,333.8295,334.5077,333.8095,334.368,9900.0
2014-10-16 11:05:00,335.1,335.75,334.79,335.14,11700.0,334.1985,334.8467,333.8893,334.2384,11700.0
2014-10-16 11:10:00,335.16,336.12,335.0,335.29,7100.0,334.2583,335.2157,334.0988,334.388,7100.0
2014-10-16 11:15:00,335.08,336.25,335.08,336.15,4400.0,334.1785,335.3454,334.1785,335.2457,4400.0
2014-10-16 11:20:00,335.84,337.55,335.38,336.12,11500.0,334.9365,336.6419,334.4777,335.2157,11500.0
2014-10-16 11:25:00,336.35,337.68,334.81,337.68,11000.0,335.4451,336.7716,333.9093,336.7716,11000.0
2014-10-16 11:30:00,337.73,339.0,337.55,338.99,10400.0,336.8214,338.088,336.6419,338.078,10400.0
2014-10-16 11:35:00,338.74,338.74,337.17,337.17,25100.0,337.8287,337.8287,336.2629,336.2629,25100.0
2014-10-16 11:40:00,337.55,338.28,337.13,338.19,8600.0,336.6419,337.3699,336.223,337.2802,8600.0
2014-10-16 11:45:00,338.03,338.03,336.53,336.59,6000.0,337.1206,337.1206,335.6246,335.6845,6000.0
2014-10-16 11:50:00,336.65,337.61,335.78,335.78,8400.0,335.7443,336.7017,334.8767,334.8767,8400.0
2014-10-16 11:55:00,335.78,337.59,335.78,337.59,4500.0,334.8767,336.6818,334.8767,336.6818,4500.0
2014-10-16 12:00:00,337.76,337.81,336.35,337.0,6100.0,336.8513,336.9012,335.4451,336.0934,6100.0
2014-10-16 12:05:00,336.62,337.42,336.62,337.14,4600.0,335.7144,336.5123,335.7144,336.233,4600.0
2014-10-16 12:10:00,337.16,337.95,336.93,337.95,11400.0,336.2529,337.0408,336.0236,337.0408,11400.0
2014-10-16 12:15:00,338.1,339.08,337.65,339.08,11200.0,337.1904,338.1678,336.7416,338.1678,11200.0
2014-10-16 12:20:00,338.52,338.9,338.08,338.09,5100.0,337.6093,337.9883,337.1705,337.1804,5100.0
2014-10-16 12:25:00,338.18,338.18,336.86,337.6,5500.0,337.2702,337.2702,335.9538,336.6918,5500.0
2014-10-16 12:30:00,337.46,337.9,336.61,337.9,2700.0,336.5521,336.991,335.7044,336.991,2700.0
2014-10-16 12:35:00,337.66,338.7,337.2,337.94,6300.0,336.7516,337.7888,336.2928,337.0309,6300.0
2014-10-16 12:40:00,338.59,338.62,338.26,338.39,3100.0,337.6791,337.709,337.35,337.4796,3100.0
2014-10-16 12:45:00,338.55,338.66,337.74,338.65,5000.0,337.6392,337.7489,336.8314,337.7389,5000.0
2014-10-16 12:50:00,338.64,339.23,338.64,338.84,2400.0,337.729,338.3174,337.729,337.9284,2400.0
2014-10-16 12:55:00,339.07,340.74,339.07,340.62,7700.0,338.1578,339.8233,338.1578,339.7036,7700.0
2014-10-16 13:00:00,340.9,341.62,340.29,340.29,3300.0,339.9829,340.701,339.3745,339.3745,3300.0
2014-10-16 13:05:00,340.77,341.52,340.71,341.52,2400.0,339.8532,340.6012,339.7934,340.6012,2400.0
2014-10-16 13:10:00,341.45,342.69,341.45,342.69,5100.0,340.5314,341.7681,340.5314,341.7681,5100.0
2014-10-16 13:15:00,342.17,343.18,342.16,342.5,1700.0,341.2495,342.2568,341.2395,341.5786,1700.0
2014-10-16 13:20:00,342.26,342.57,341.66,341.93,3800.0,341.3392,341.6484,340.7408,341.0101,3800.0
2014-10-16 13:25:00,341.83,342.1,341.48,341.48,2600.0,340.9104,341.1797,340.5613,340.5613,2600.0
2014-10-16 13:30:00,341.19,341.56,340.85,341.04,2100.0,340.2721,340.6411,339.933,340.1225,2100.0
2014-10-16 13:35:00,341.26,342.0,341.04,341.79,7300.0,340.3419,341.0799,340.1225,340.8705,7300.0
2014-10-16 13:40:00,341.8,342.49,341.6,342.36,5800.0,340.8805,341.5686,340.681,341.439,5800.0
2014-10-16 13:45:00,342.32,342.57,341.5,342.07,7300.0,341.3991,341.6484,340.5813,341.1497,7300.0
2014-10-16 13:50:00,342.66,342.79,341.0,341.71,3900.0,341.7382,341.8678,340.0826,340.7907,3900.0
2014-10-16 13:55:00,341.1,341.54,339.99,340.84,3500.0,340.1823,340.6212,339.0753,339.923,3500.0
2014-10-16 14:00:00,340.77,341.18,340.65,341.02,5300.0,339.8532,340.2621,339.7336,340.1026,5300.0
2014-10-16 14:05:00,341.05,343.0,340.83,343.0,4900.0,340.1325,342.0772,339.9131,342.0772,4900.0
2014-10-16 14:10:00,343.48,343.51,342.53,343.34,6800.0,342.5559,342.5859,341.6085,342.4163,6800.0
2014-10-16 14:15:00,343.0,344.32,342.94,343.34,6000.0,342.0772,343.3937,342.0174,342.4163,6000.0
2014-10-16 14:20:00,343.35,344.25,342.45,344.02,2300.0,342.4263,343.3239,341.5287,343.0945,2300.0
2014-10-16 14:25:00,344.13,344.21,342.82,343.72,4400.0,343.2042,343.284,341.8977,342.7953,4400.0
2014-10-16 14:30:00,343.06,343.73,342.76,343.51,3700.0,342.1371,342.8053,341.8379,342.5859,3700.0
2014-10-16 14:35:00,343.74,344.48,343.3,344.43,4200.0,342.8152,343.5533,342.3764,343.5034,4200.0
2014-10-16 14:40:00,344.48,344.48,343.07,343.07,5000.0,343.5533,343.5533,342.1471,342.1471,5000.0
2014-10-16 14:45:00,343.4,343.66,340.89,340.89,7700.0,342.4762,342.7355,339.9729,339.9729,7700.0
2014-10-16 14:50:00,340.79,340.84,339.98,340.03,4500.0,339.8732,339.923,339.0654,339.1152,4500.0
2014-10-16 14:55:00,340.16,341.03,339.95,340.08,5800.0,339.2449,340.1125,339.0354,339.1651,5800.0
2014-10-16 15:00:00,340.0,340.6,339.75,340.07,9900.0,339.0853,339.6837,338.836,339.1551,9900.0
2014-10-16 15:05:00,340.0,340.76,339.62,340.23,17900.0,339.0853,339.8433,338.7063,339.3147,17900.0
2014-10-16 15:10:00,340.22,342.6,340.1,342.03,9200.0,339.3047,341.6783,339.185,341.1098,9200.0
2014-10-16 15:15:00,342.07,342.5,341.75,341.75,9100.0,341.1497,341.5786,340.8306,340.8306,9100.0
2014-10-16 15:20:00,341.49,343.12,341.18,342.97,5200.0,340.5713,342.1969,340.2621,342.0473,5200.0
2014-10-16 15:25:00,342.94,343.74,342.78,343.32,7800.0,342.0174,342.8152,341.8578,342.3964,7800.0
2014-10-16 15:30:00,343.38,344.33,343.11,344.18,7300.0,342.4562,343.4037,342.1869,343.2541,7300.0
2014-10-16 15:35:00,344.32,344.35,342.87,343.11,12700.0,343.3937,343.4236,341.9476,342.1869,12700.0
2014-10-16 15:40:00,343.0,343.12,341.9,341.9,7000.0,342.0772,342.1969,340.9802,340.9802,7000.0
2014-10-16 15:45:00,342.02,342.26,341.56,342.05,13600.0,341.0999,341.3392,340.6411,341.1298,13600.0
2014-10-16 15:50:00,341.91,342.05,341.2,341.22,17400.0,340.9902,341.1298,340.2821,340.302,17400.0
2014-10-16 15:55:00,341.22,341.39,340.54,340.71,46100.0,340.302,340.4716,339.6239,339.7934,46100.0
2014-10-17 09:30:00,366.99,375.0,365.24,372.94,243000.0,366.0027,373.9911,364.2574,371.9367,243000.0
2014-10-17 09:35:00,372.99,375.9,372.01,373.0,126200.0,371.9866,374.8887,371.0092,371.9965,126200.0
2014-10-17 09:40:00,372.68,373.0,362.36,364.96,92200.0,371.6774,371.9965,361.3852,363.9782,92200.0
2014-10-17 09:45:00,364.74,366.35,362.02,366.03,68800.0,363.7588,365.3644,361.0461,365.0453,68800.0
2014-10-17 09:50:00,366.82,366.87,364.54,365.91,45100.0,365.8332,365.883,363.5593,364.9256,45100.0
2014-10-17 09:55:00,366.37,369.78,365.13,366.91,65100.0,365.3844,368.7852,364.1477,365.9229,65100.0
2014-10-17 10:00:00,366.93,367.46,364.89,365.54,27000.0,365.9429,366.4714,363.9083,364.5566,27000.0
2014-10-17 10:05:00,365.66,369.0,365.53,368.49,30700.0,364.6763,368.0073,364.5466,367.4987,30700.0
2014-10-17 10:10:00,368.27,370.87,368.27,370.55,43000.0,367.2793,369.8723,367.2793,369.5531,43000.0
2014-10-17 10:15:00,370.5,370.63,369.02,370.29,38400.0,369.5033,369.6329,368.0272,369.2938,38400.0
2014-10-17 10:20:00,370.48,372.29,370.15,371.84,23200.0,369.4833,371.2884,369.1542,370.8397,23200.0
2014-10-17 10:25:00,371.98,373.65,370.94,373.26,38400.0,370.9793,372.6448,369.9421,372.2558,38400.0
2014-10-17 10:30:00,373.47,373.49,372.15,372.44,25000.0,372.4653,372.4852,371.1488,371.438,25000.0
2014-10-17 10:35:00,372.35,373.2,370.42,370.42,37900.0,371.3483,372.196,369.4235,369.4235,37900.0
2014-10-17 10:40:00,370.24,372.61,370.24,372.22,23200.0,369.244,371.6076,369.244,371.2186,23200.0
2014-10-17 10:45:00,372.1,372.84,371.12,371.42,18700.0,371.099,371.837,370.1216,370.4208,18700.0
2014-10-17 10:50:00,371.48,372.64,371.29,371.82,30800.0,370.4806,371.6375,370.2911,370.8197,30800.0
2014-10-17 10:55:00,372.1,372.72,371.35,372.18,23100.0,371.099,371.7173,370.351,371.1787,23100.0
2014-10-17 11:00:00,371.81,371.89,370.61,370.66,7000.0,370.8097,370.8895,369.613,369.6628,7000.0
2014-10-17 11:05:00,370.61,372.35,369.77,372.17,14000.0,369.613,371.3483,368.7752,371.1688,14000.0
2014-10-17 11:10:00,372.2,374.7,371.72,373.69,18500.0,371.1987,373.692,370.72,372.6847,18500.0
2014-10-17 11:15:00,373.92,374.73,373.4,373.86,8600.0,372.9141,373.7219,372.3955,372.8542,8600.0
2014-10-17 11:20:00,374.09,374.2,372.82,373.27,9800.0,373.0836,373.1933,371.817,372.2658,9800.0
2014-10-17 11:25:00,373.18,373.97,372.43,373.83,20700.0,372.176,372.9639,371.4281,372.8243,20700.0
2014-10-17 11:30:00,373.93,375.5,373.73,375.34,28200.0,372.924,374.4898,372.7246,374.3302,28200.0
2014-10-17 11:35:00,375.45,375.49,374.32,374.73,10000.0,374.4399,374.4798,373.313,373.7219,10000.0
2014-10-17 11:40:00,374.65,375.04,374.32,375.0,4700.0,373.6421,374.031,373.313,373.9911,4700.0
2014-10-17 11:45:00,375.09,375.38,374.36,374.62,12200.0,374.0809,374.3701,373.3529,373.6122,12200.0
2014-10-17 11:50:00,374.76,376.88,374.53,376.17,36500.0,373.7518,375.8661,373.5224,375.158,36500.0
2014-10-17 11:55:00,376.18,376.18,375.4,375.53,14200.0,375.168,375.168,374.3901,374.5197,14200.0
2014-10-17 12:00:00,375.41,375.81,374.85,374.85,15400.0,374.4,374.799,373.8416,373.8416,15400.0
2014-10-17 12:05:00,374.85,375.11,373.47,375.11,14600.0,373.8416,374.1009,372.4653,374.1009,14600.0
2014-10-17 12:10:00,374.72,375.1,374.52,374.76,20600.0,373.7119,374.0909,373.5124,373.7518,20600.0
2014-10-17 12:15:00,374.77,375.15,374.32,374.57,12600.0,373.7618,374.1407,373.313,373.5623,12600.0
2014-10-17 12:20:00,374.47,375.05,374.4,374.52,12500.0,373.4626,374.041,373.3928,373.5124,12500.0
2014-10-17 12:25:00,374.54,374.61,373.5,374.17,12500.0,373.5324,373.6022,372.4952,373.1634,12500.0
2014-10-17 12:30:00,373.83,374.27,373.78,374.18,12200.0,372.8243,373.2631,372.7744,373.1734,12200.0
2014-10-17 12:35:00,374.18,374.69,373.82,374.58,14400.0,373.1734,373.682,372.8143,373.5723,14400.0
2014-10-17 12:40:00,374.08,374.21,373.56,374.2,4600.0,373.0736,373.2033,372.555,373.1933,4600.0
2014-10-17 12:45:00,374.16,374.4,373.43,373.81,7700.0,373.1534,373.3928,372.4254,372.8044,7700.0
2014-10-17 12:50:00,373.57,373.97,372.66,372.78,5700.0,372.565,372.9639,371.6574,371.7771,5700.0
2014-10-17 12:55:00,372.79,373.77,372.43,373.65,10100.0,371.7871,372.7645,371.4281,372.6448,10100.0
2014-10-17 13:00:00,373.65,374.39,373.25,373.6,6800.0,372.6448,373.3828,372.2459,372.5949,6800.0
2014-10-17 13:05:00,373.16,373.43,371.0,371.0,9100.0,372.1561,372.4254,370.0019,370.0019,9100.0
2014-10-17 13:10:00,370.96,371.81,370.36,370.74,11900.0,369.962,370.8097,369.3636,369.7426,11900.0
2014-10-17 13:15:00,370.69,372.31,370.58,371.37,17400.0,369.6927,371.3084,369.583,370.3709,17400.0
2014-10-17 13:20:00,371.03,371.75,370.1,371.63,11900.0,370.0318,370.7499,369.1043,370.6302,11900.0
2014-10-17 13:25:00,371.61,372.53,371.54,371.61,9500.0,370.6103,371.5278,370.5405,370.6103,9500.0
2014-10-17 13:30:00,371.61,371.8,370.78,371.47,6500.0,370.6103,370.7998,369.7825,370.4706,6500.0
2014-10-17 13:35:00,370.94,372.0,370.77,371.48,6400.0,369.9421,370.9992,369.7725,370.4806,6400.0
2014-10-17 13:40:00,371.45,372.0,370.64,371.93,2700.0,370.4507,370.9992,369.6429,370.9294,2700.0
2014-10-17 13:45:00,371.9,371.9,370.01,370.48,11400.0,370.8995,370.8995,369.0146,369.4833,11400.0
2014-10-17 13:50:00,370.53,370.99,370.23,370.9,7700.0,369.5332,369.9919,369.234,369.9022,7700.0
2014-10-17 13:55:00,371.0,371.44,369.04,369.89,21600.0,370.0019,370.4407,368.0472,368.8949,21600.0
2014-10-17 14:00:00,369.99,370.02,367.78,367.83,16200.0,368.9946,369.0245,366.7906,366.8404,16200.0
2014-10-17 14:05:00,367.92,368.25,365.15,365.9,22200.0,366.9302,367.2593,364.1676,364.9156,22200.0
2014-10-17 14:10:00,365.91,366.54,365.14,365.14,16800.0,364.9256,365.5539,364.1577,364.1577,16800.0
2014-10-17 14:15:00,365.34,366.91,364.85,366.61,13500.0,364.3571,365.9229,363.8685,365.6237,13500.0
2014-10-17 14:20:00,366.62,367.44,366.61,367.16,8400.0,365.6337,366.4515,365.6237,366.1722,8400.0
2014-10-17 14:25:00,367.36,367.5,365.88,366.37,9900.0,366.3717,366.5113,364.8957,365.3844,9900.0
2014-10-17 14:30:00,366.41,367.42,366.05,367.27,5400.0,365.4243,366.4315,365.0652,366.2819,5400.0
2014-10-17 14:35:00,367.42,367.5,365.72,366.96,16000.0,366.4315,366.5113,364.7361,365.9728,16000.0
2014-10-17 14:40:00,367.38,369.0,367.38,368.73,7600.0,366.3916,368.0073,366.3916,367.738,7600.0
2014-10-17 14:45:00,368.73,368.99,367.48,368.99,8900.0,367.738,367.9973,366.4914,367.9973,8900.0
2014-10-17 14:50:00,368.94,368.99,367.64,368.03,4900.0,367.9475,367.9973,366.651,367.0399,4900.0
2014-10-17 14:55:00,368.26,368.71,367.83,368.51,5900.0,367.2693,367.7181,366.8404,367.5186,5900.0
2014-10-17 15:00:00,368.51,368.74,366.51,366.6,9000.0,367.5186,367.748,365.524,365.6137,9000.0
2014-10-17 15:05:00,366.57,367.17,366.0,366.74,10800.0,365.5838,366.1822,365.0154,365.7534,10800.0
2014-10-17 15:10:00,366.3,367.08,366.17,367.08,9400.0,365.3146,366.0925,365.1849,366.0925,9400.0
2014-10-17 15:15:00,367.16,367.86,366.36,366.81,11600.0,366.1722,366.8704,365.3744,365.8232,11600.0
2014-10-17 15:20:00,366.62,367.08,366.31,366.85,7600.0,365.6337,366.0925,365.3245,365.8631,7600.0
2014-10-17 15:25:00,366.99,369.13,366.99,368.88,11100.0,366.0027,368.1369,366.0027,367.8876,11100.0
2014-10-17 15:30:00,368.88,370.11,368.47,368.7,13000.0,367.8876,369.1143,367.4787,367.7081,13000.0
2014-10-17 15:35:00,368.5,368.78,367.73,368.57,12300.0,367.5086,367.7879,366.7407,367.5784,12300.0
2014-10-17 15:40:00,368.56,369.14,367.71,369.14,16500.0,367.5685,368.1469,366.7208,368.1469,16500.0
2014-10-17 15:45:00,369.12,369.6,368.97,369.0,16700.0,368.127,368.6057,367.9774,368.0073,16700.0
2014-10-17 15:50:00,369.06,369.63,368.74,369.5,33500.0,368.0671,368.6356,367.748,368.5059,33500.0
2014-10-17 15:55:00,369.4,371.07,369.34,369.74,66000.0,368.4062,370.0717,368.3464,368.7453,66000.0
2014-10-20 09:30:00,367.75,368.44,361.73,363.29,61500.0,366.7607,367.4488,360.7568,362.3127,61500.0
2014-10-20 09:35:00,363.84,366.0,363.45,363.45,35300.0,362.8612,365.0154,362.4722,362.4722,35300.0
2014-10-20 09:40:00,364.19,366.0,363.18,366.0,34400.0,363.2102,365.0154,362.2029,365.0154,34400.0
2014-10-20 09:45:00,366.21,368.3,365.44,367.8,21300.0,365.2248,367.3092,364.4569,366.8105,21300.0
2014-10-20 09:50:00,367.56,369.0,365.55,365.55,15900.0,366.5712,368.0073,364.5666,364.5666,15900.0
2014-10-20 09:55:00,365.37,366.66,365.08,366.18,9500.0,364.3871,365.6736,364.0978,365.1949,9500.0
2014-10-20 10:00:00,366.18,367.27,365.24,365.87,16600.0,365.1949,366.2819,364.2574,364.8857,16600.0
2014-10-20 10:05:00,365.62,366.23,364.49,364.53,15400.0,364.6364,365.2447,363.5094,363.5493,15400.0
2014-10-20 10:10:00,364.63,365.52,364.49,364.74,29900.0,363.649,364.5367,363.5094,363.7588,29900.0
2014-10-20 10:15:00,364.89,365.56,364.25,365.13,13900.0,363.9083,364.5765,363.2701,364.1477,13900.0
2014-10-20 10:20:00,365.1,366.0,364.5,365.72,7400.0,364.1178,365.0154,363.5194,364.7361,7400.0
2014-10-20 10:25:00,365.61,365.72,364.81,365.31,7900.0,364.6264,364.7361,363.8286,364.3272,7900.0
2014-10-20 10:30:00,364.94,365.26,364.05,364.36,13400.0,363.9582,364.2774,363.0706,363.3798,13400.0
2014-10-20 10:35:00,364.7,365.35,364.33,364.72,6300.0,363.7189,364.3671,363.3499,363.7388,6300.0
2014-10-20 10:40:00,365.23,365.35,364.55,365.27,5100.0,364.2474,364.3671,363.5693,364.2873,5100.0
2014-10-20 10:45:00,365.35,365.35,364.12,364.5,7900.0,364.3671,364.3671,363.1404,363.5194,7900.0
2014-10-20 10:50:00,364.66,365.0,364.38,364.86,7600.0,363.679,364.0181,363.3997,363.8784,7600.0
2014-10-20 10:55:00,364.65,366.11,364.5,364.85,11500.0,363.669,365.1251,363.5194,363.8685,11500.0
2014-10-20 11:00:00,365.09,365.09,363.81,363.96,7700.0,364.1078,364.1078,362.8313,362.9809,7700.0
2014-10-20 11:05:00,364.59,365.27,364.59,364.98,9100.0,363.6092,364.2873,363.6092,363.9981,9100.0
2014-10-20 11:10:00,364.53,364.91,364.2,364.8,10400.0,363.5493,363.9283,363.2202,363.8186,10400.0
2014-10-20 11:15:00,364.79,364.98,364.12,364.6,7900.0,363.8086,363.9981,363.1404,363.6191,7900.0
2014-10-20 11:20:00,364.59,364.6,364.36,364.41,1400.0,363.6092,363.6191,363.3798,363.4296,1400.0
2014-10-20 11:25:00,364.26,364.96,364.0,364.5,11800.0,363.28,363.9782,363.0207,363.5194,11800.0
2014-10-20 11:30:00,364.49,364.5,362.53,363.35,14400.0,363.5094,363.5194,361.5547,362.3725,14400.0
2014-10-20 11:35:00,363.13,363.21,362.33,362.38,2100.0,362.1531,362.2329,361.3552,361.4051,2100.0
2014-10-20 11:40:00,362.72,362.72,361.38,361.38,11200.0,361.7442,361.7442,360.4078,360.4078,11200.0
2014-10-20 11:45:00,361.23,361.41,360.1,361.15,11100.0,360.2582,360.4377,359.1312,360.1784,11100.0
2014-10-20 11:50:00,361.17,362.07,360.56,361.21,8200.0,360.1984,361.0959,359.59,360.2382,8200.0
2014-10-20 11:55:00,361.25,361.37,360.95,361.2,3600.0,360.2781,360.3978,359.9789,360.2283,3600.0
2014-10-20 12:00:00,361.2,362.84,361.2,362.56,2800.0,360.2283,361.8639,360.2283,361.5846,2800.0
2014-10-20 12:05:00,362.56,363.61,362.33,362.58,5600.0,361.5846,362.6318,361.3552,361.6046,5600.0
2014-10-20 12:10:00,362.59,364.0,362.59,363.27,7100.0,361.6145,363.0207,361.6145,362.2927,7100.0
2014-10-20 12:15:00,363.45,364.12,363.17,363.55,7000.0,362.4722,363.1404,362.193,362.572,7000.0
2014-10-20 12:20:00,363.89,364.2,363.26,364.2,5900.0,362.911,363.2202,362.2827,363.2202,5900.0
2014-10-20 12:25:00,364.06,364.15,363.32,363.32,3600.0,363.0806,363.1703,362.3426,362.3426,3600.0
2014-10-20 12:30:00,363.3,363.62,362.74,363.62,2900.0,362.3226,362.6418,361.7641,362.6418,2900.0
2014-10-20 12:35:00,363.51,363.51,361.39,361.39,5900.0,362.5321,362.5321,360.4178,360.4178,5900.0
2014-10-20 12:40:00,361.39,361.39,360.64,361.01,8600.0,360.4178,360.4178,359.6698,360.0388,8600.0
2014-10-20 12:45:00,361.32,361.78,361.09,361.65,4600.0,360.348,360.8067,360.1186,360.6771,4600.0
2014-10-20 12:50:00,361.67,362.87,361.61,362.87,5100.0,360.697,361.8938,360.6372,361.8938,5100.0
2014-10-20 12:55:00,362.63,362.88,362.19,362.4,8300.0,361.6544,361.9038,361.2156,361.425,8300.0
2014-10-20 13:00:00,362.39,362.64,361.78,361.78,1300.0,361.4151,361.6644,360.8067,360.8067,1300.0
2014-10-20 13:05:00,362.02,362.3,361.63,362.0,9100.0,361.0461,361.3253,360.6571,361.0261,9100.0
2014-10-20 13:10:00,362.0,362.21,361.7,362.07,6000.0,361.0261,361.2356,360.7269,361.0959,6000.0
2014-10-20 13:15:00,361.95,362.19,361.69,361.96,15400.0,360.9763,361.2156,360.717,360.9862,15400.0
2014-10-20 13:20:00,361.86,361.86,361.32,361.63,2400.0,360.8865,360.8865,360.348,360.6571,2400.0
2014-10-20 13:25:00,362.07,363.0,361.94,362.97,4000.0,361.0959,362.0234,360.9663,361.9935,4000.0
2014-10-20 13:30:00,363.14,363.14,362.1,362.46,6000.0,362.1631,362.1631,361.1259,361.4849,6000.0
2014-10-20 13:35:00,362.6,362.6,362.17,362.55,2400.0,361.6245,361.6245,361.1957,361.5746,2400.0
2014-10-20 13:40:00,362.39,363.15,362.29,362.83,4700.0,361.4151,362.173,361.3153,361.8539,4700.0
2014-10-20 13:45:00,362.72,363.4,362.5,362.56,5700.0,361.7442,362.4224,361.5248,361.5846,5700.0
2014-10-20 13:50:00,362.23,362.8,362.23,362.53,2800.0,361.2555,361.824,361.2555,361.5547,2800.0
2014-10-20 13:55:00,362.51,362.77,362.31,362.39,1500.0,361.5348,361.7941,361.3353,361.4151,1500.0
2014-10-20 14:00:00,362.35,363.16,362.0,362.9,20100.0,361.3752,362.183,361.0261,361.9237,20100.0
2014-10-20 14:05:00,362.89,363.76,362.67,363.62,4200.0,361.9137,362.7814,361.6943,362.6418,4200.0
2014-10-20 14:10:00,363.68,365.42,363.68,365.1,13300.0,362.7016,364.4369,362.7016,364.1178,13300.0
2014-10-20 14:15:00,365.2,365.42,364.13,364.81,6100.0,364.2175,364.4369,363.1504,363.8286,6100.0
2014-10-20 14:20:00,364.97,365.12,364.55,364.71,2800.0,363.9881,364.1377,363.5693,363.7288,2800.0
2014-10-20 14:25:00,364.73,365.02,364.37,365.0,6200.0,363.7488,364.038,363.3897,364.0181,6200.0
2014-10-20 14:30:00,364.93,365.43,364.87,365.03,5400.0,363.9482,364.4469,363.8884,364.048,5400.0
2014-10-20 14:35:00,364.95,364.95,364.53,364.68,3400.0,363.9682,363.9682,363.5493,363.6989,3400.0
2014-10-20 14:40:00,364.59,364.95,364.49,364.85,3900.0,363.6092,363.9682,363.5094,363.8685,3900.0
2014-10-20 14:45:00,364.8,365.5,364.74,365.06,5400.0,363.8186,364.5167,363.7588,364.0779,5400.0
2014-10-20 14:50:00,365.08,365.5,364.99,365.26,3900.0,364.0978,364.5167,364.0081,364.2774,3900.0
2014-10-20 14:55:00,365.26,365.32,364.88,365.32,44500.0,364.2774,364.3372,363.8984,364.3372,44500.0
2014-10-20 15:00:00,365.33,367.93,365.16,367.08,8700.0,364.3472,366.9402,364.1776,366.0925,8700.0
2014-10-20 15:05:00,367.12,367.2,366.38,366.38,7000.0,366.1323,366.2121,365.3943,365.3943,7000.0
2014-10-20 15:10:00,366.12,366.36,365.62,365.83,3600.0,365.135,365.3744,364.6364,364.8458,3600.0
2014-10-20 15:15:00,365.92,366.35,365.59,365.59,3200.0,364.9356,365.3644,364.6065,364.6065,3200.0
2014-10-20 15:20:00,365.56,365.56,364.86,365.08,8100.0,364.5765,364.5765,363.8784,364.0978,8100.0
2014-10-20 15:25:00,364.79,365.66,364.69,365.27,6100.0,363.8086,364.6763,363.7089,364.2873,6100.0
2014-10-20 15:30:00,365.3,365.95,364.92,365.82,4800.0,364.3172,364.9655,363.9383,364.8358,4800.0
2014-10-20 15:35:00,365.66,365.86,364.87,365.28,9800.0,364.6763,364.8757,363.8884,364.2973,9800.0
2014-10-20 15:40:00,365.01,365.55,364.89,365.55,12000.0,364.028,364.5666,363.9083,364.5666,12000.0
2014-10-20 15:45:00,365.5,365.67,365.08,365.62,11600.0,364.5167,364.6862,364.0978,364.6364,11600.0
2014-10-20 15:50:00,365.62,366.4,365.2,366.38,42000.0,364.6364,365.4143,364.2175,365.3943,42000.0
2014-10-20 15:55:00,366.39,366.4,365.88,366.04,30700.0,365.4043,365.4143,364.8957,365.0553,30700.0
2014-10-21 09:30:00,370.64,370.88,368.38,368.61,14100.0,369.6429,369.8822,367.389,367.6183,14100.0
2014-10-21 09:35:00,369.9,369.9,368.5,368.55,6100.0,368.9049,368.9049,367.5086,367.5585,6100.0
2014-10-21 09:40:00,368.51,368.99,366.14,368.9,9200.0,367.5186,367.9973,365.155,367.9076,9200.0
2014-10-21 09:45:00,368.98,369.75,367.31,368.27,10100.0,367.9873,368.7553,366.3218,367.2793,10100.0
2014-10-21 09:50:00,368.87,370.44,368.69,370.08,6800.0,367.8776,369.4434,367.6981,369.0844,6800.0
2014-10-21 09:55:00,369.56,370.45,368.93,369.41,9700.0,368.5658,369.4534,367.9375,368.4162,9700.0
2014-10-21 10:00:00,370.0,370.39,368.51,369.5,6300.0,369.0046,369.3936,367.5186,368.5059,6300.0
2014-10-21 10:05:00,369.91,370.38,368.5,369.33,11000.0,368.9148,369.3836,367.5086,368.3364,11000.0
2014-10-21 10:10:00,369.58,370.25,369.37,369.56,7000.0,368.5857,369.2539,368.3763,368.5658,7000.0
2014-10-21 10:15:00,369.76,370.07,368.82,369.72,4800.0,368.7652,369.0744,367.8278,368.7254,4800.0
2014-10-21 10:20:00,370.19,370.2,369.01,369.37,5600.0,369.1941,369.2041,368.0173,368.3763,5600.0
2014-10-21 10:25:00,369.45,370.13,369.23,370.03,20400.0,368.4561,369.1343,368.2367,369.0345,20400.0
2014-10-21 10:30:00,370.16,370.16,369.56,370.08,2800.0,369.1642,369.1642,368.5658,369.0844,2800.0
2014-10-21 10:35:00,370.03,370.98,369.94,370.04,5900.0,369.0345,369.982,368.9448,369.0445,5900.0
2014-10-21 10:40:00,370.41,371.06,370.32,371.06,3700.0,369.4135,370.0617,369.3237,370.0617,3700.0
2014-10-21 10:45:00,371.34,372.18,371.25,372.18,5800.0,370.341,371.1787,370.2512,371.1787,5800.0
2014-10-21 10:50:00,371.96,373.0,371.91,373.0,9200.0,370.9593,371.9965,370.9095,371.9965,9200.0
2014-10-21 10:55:00,373.19,373.29,372.5,373.05,2700.0,372.186,372.2858,371.4979,372.0464,2700.0
2014-10-21 11:00:00,373.3,374.05,373.3,374.0,6100.0,372.2957,373.0437,372.2957,372.9938,6100.0
2014-10-21 11:05:00,373.93,374.49,373.7,374.32,12300.0,372.924,373.4825,372.6946,373.313,12300.0
2014-10-21 11:10:00,374.16,374.22,373.04,373.04,6900.0,373.1534,373.2132,372.0364,372.0364,6900.0
2014-10-21 11:15:00,373.02,373.68,373.02,373.6,7300.0,372.0165,372.6747,372.0165,372.5949,7300.0
2014-10-21 11:20:00,373.5,373.68,373.03,373.21,6800.0,372.4952,372.6747,372.0264,372.206,6800.0
2014-10-21 11:25:00,373.33,374.47,373.26,373.8,7700.0,372.3256,373.4626,372.2558,372.7944,7700.0
2014-10-21 11:30:00,373.73,374.93,373.73,374.93,4700.0,372.7246,373.9213,372.7246,373.9213,4700.0
2014-10-21 11:35:00,374.93,375.67,374.66,375.67,10000.0,373.9213,374.6593,373.6521,374.6593,10000.0
2014-10-21 11:40:00,375.37,375.41,374.94,375.0,9200.0,374.3602,374.4,373.9313,373.9911,9200.0
2014-10-21 11:45:00,375.15,375.48,374.92,375.24,10300.0,374.1407,374.4699,373.9114,374.2305,10300.0
2014-10-21 11:50:00,375.26,375.5,374.9,374.9,6800.0,374.2505,374.4898,373.8914,373.8914,6800.0
2014-10-21 11:55:00,374.83,375.0,374.0,374.95,10100.0,373.8216,373.9911,372.9938,373.9413,10100.0
2014-10-21 12:00:00,375.0,375.76,374.79,375.26,10300.0,373.9911,374.7491,373.7817,374.2505,10300.0
2014-10-21 12:05:00,375.5,375.5,374.6,375.19,3600.0,374.4898,374.4898,373.5922,374.1806,3600.0
2014-10-21 12:10:00,375.44,375.92,375.25,375.92,2300.0,374.43,374.9087,374.2405,374.9087,2300.0
2014-10-21 12:15:00,375.49,375.76,375.31,375.33,3500.0,374.4798,374.7491,374.3003,374.3203,3500.0
2014-10-21 12:20:00,375.49,375.93,375.46,375.93,2100.0,374.4798,374.9186,374.4499,374.9186,2100.0
2014-10-21 12:25:00,375.79,375.97,375.56,375.68,11300.0,374.779,374.9585,374.5496,374.6693,11300.0
2014-10-21 12:30:00,375.69,375.81,375.31,375.39,5800.0,374.6793,374.799,374.3003,374.3801,5800.0
2014-10-21 12:35:00,375.38,375.63,375.11,375.27,10200.0,374.3701,374.6195,374.1009,374.2604,10200.0
2014-10-21 12:40:00,375.14,375.5,374.96,374.96,4000.0,374.1308,374.4898,373.9513,373.9513,4000.0
2014-10-21 12:45:00,374.74,375.17,374.15,374.71,6100.0,373.7318,374.1607,373.1434,373.7019,6100.0
2014-10-21 12:50:00,374.71,375.5,374.71,374.84,3500.0,373.7019,374.4898,373.7019,373.8316,3500.0
2014-10-21 12:55:00,374.74,375.23,374.58,375.07,1400.0,373.7318,374.2205,373.5723,374.061,1400.0
2014-10-21 13:00:00,374.88,375.43,374.85,375.01,8100.0,373.8715,374.42,373.8416,374.0011,8100.0
2014-10-21 13:05:00,375.08,375.36,374.73,374.92,4100.0,374.0709,374.3502,373.7219,373.9114,4100.0
2014-10-21 13:10:00,374.96,375.45,374.84,375.25,5000.0,373.9513,374.4399,373.8316,374.2405,5000.0
2014-10-21 13:15:00,375.18,375.48,374.97,375.4,4000.0,374.1707,374.4699,373.9612,374.3901,4000.0
2014-10-21 13:20:00,375.4,375.5,374.76,374.76,5100.0,374.3901,374.4898,373.7518,373.7518,5100.0
2014-10-21 13:25:00,375.0,375.4,374.92,375.27,1500.0,373.9911,374.3901,373.9114,374.2604,1500.0
2014-10-21 13:30:00,375.32,376.61,375.18,376.5,28600.0,374.3103,375.5968,374.1707,375.4871,28600.0
2014-10-21 13:35:00,376.46,377.3,376.05,376.88,7100.0,375.4472,376.285,375.0383,375.8661,7100.0
2014-10-21 13:40:00,377.25,379.5,376.81,378.91,12100.0,376.2351,378.479,375.7963,377.8906,12100.0
2014-10-21 13:45:00,378.7,378.7,377.43,377.97,10700.0,377.6812,377.6812,376.4146,376.9532,10700.0
2014-10-21 13:50:00,377.5,377.69,377.22,377.6,4400.0,376.4844,376.6739,376.2052,376.5842,4400.0
2014-10-21 13:55:00,377.98,378.4,377.75,378.13,6500.0,376.9631,377.382,376.7338,377.1127,6500.0
2014-10-21 14:00:00,378.0,378.13,377.61,378.13,1700.0,376.9831,377.1127,376.5941,377.1127,1700.0
2014-10-21 14:05:00,378.01,378.69,378.0,378.69,4500.0,376.9931,377.6712,376.9831,377.6712,4500.0
2014-10-21 14:10:00,378.48,379.08,378.43,378.87,5600.0,377.4618,378.0602,377.4119,377.8507,5600.0
2014-10-21 14:15:00,378.85,379.25,378.53,378.8,10500.0,377.8308,378.2297,377.5117,377.7809,10500.0
2014-10-21 14:20:00,378.64,378.65,378.16,378.16,3300.0,377.6214,377.6313,377.1426,377.1426,3300.0
2014-10-21 14:25:00,378.36,379.52,378.15,379.32,6300.0,377.3421,378.499,377.1327,378.2995,6300.0
2014-10-21 14:30:00,379.05,379.2,378.77,379.15,6300.0,378.0303,378.1799,377.751,378.13,6300.0
2014-10-21 14:35:00,378.83,379.25,378.83,379.22,6300.0,377.8108,378.2297,377.8108,378.1998,6300.0
2014-10-21 14:40:00,379.43,379.59,379.05,379.53,6000.0,378.4092,378.5688,378.0303,378.509,6000.0
2014-10-21 14:45:00,379.61,379.61,378.67,378.98,5900.0,378.5887,378.5887,377.6513,377.9604,5900.0
2014-10-21 14:50:00,379.18,379.58,379.0,379.55,3100.0,378.1599,378.5588,377.9804,378.5289,3100.0
2014-10-21 14:55:00,379.54,379.85,379.1,379.59,7900.0,378.5189,378.8281,378.0801,378.5688,7900.0
2014-10-21 15:00:00,379.51,379.9,379.46,379.79,21600.0,378.489,378.878,378.4392,378.7683,21600.0
2014-10-21 15:05:00,379.82,379.82,379.5,379.5,7000.0,378.7982,378.7982,378.479,378.479,7000.0
2014-10-21 15:10:00,379.52,380.42,379.39,380.4,13100.0,378.499,379.3966,378.3693,379.3766,13100.0
2014-10-21 15:15:00,380.04,380.55,379.89,380.3,20200.0,379.0176,379.5262,378.868,379.2769,20200.0
2014-10-21 15:20:00,380.19,380.6,380.19,380.4,8100.0,379.1672,379.5761,379.1672,379.3766,8100.0
2014-10-21 15:25:00,380.32,380.57,380.17,380.56,7200.0,379.2968,379.5462,379.1472,379.5362,7200.0
2014-10-21 15:30:00,380.47,380.55,380.19,380.41,8200.0,379.4464,379.5262,379.1672,379.3866,8200.0
2014-10-21 15:35:00,380.36,380.36,379.28,379.42,11200.0,379.3367,379.3367,378.2596,378.3993,11200.0
2014-10-21 15:40:00,379.29,379.83,379.01,379.76,7800.0,378.2696,378.8082,377.9904,378.7383,7800.0
2014-10-21 15:45:00,379.7,380.31,379.7,380.07,12600.0,378.6785,379.2869,378.6785,379.0475,12600.0
2014-10-21 15:50:00,380.22,380.6,379.56,379.7,35500.0,379.1971,379.5761,378.5389,378.6785,35500.0
2014-10-21 15:55:00,379.66,381.03,379.38,381.01,65400.0,378.6386,380.0049,378.3594,379.985,65400.0
2014-10-22 09:30:00,380.06,381.0,375.12,375.42,19400.0,379.0375,379.975,374.1108,374.41,19400.0
2014-10-22 09:35:00,376.12,377.09,373.34,375.06,32000.0,375.1081,376.0755,372.3356,374.051,32000.0
2014-10-22 09:40:00,376.34,381.0,375.0,379.81,23100.0,375.3275,379.975,373.9911,378.7882,23100.0
2014-10-22 09:45:00,380.23,382.65,379.21,380.64,35600.0,379.2071,381.6206,378.1898,379.616,35600.0
2014-10-22 09:50:00,381.2,384.06,380.96,383.44,28700.0,380.1745,383.0268,379.9351,382.4084,28700.0
2014-10-22 09:55:00,383.87,383.88,382.03,383.71,3100.0,382.8373,382.8473,381.0022,382.6777,3100.0
2014-10-22 10:00:00,383.7,384.85,383.37,384.62,8600.0,382.6677,383.8147,382.3386,383.5853,8600.0
2014-10-22 10:05:00,384.0,384.49,383.42,383.68,15000.0,382.9669,383.4556,382.3885,382.6478,15000.0
2014-10-22 10:10:00,383.6,383.96,381.39,382.0,19100.0,382.568,382.927,380.364,380.9723,19100.0
2014-10-22 10:15:00,381.68,382.48,380.99,381.98,9400.0,380.6532,381.451,379.965,380.9524,9400.0
2014-10-22 10:20:00,381.98,382.76,381.73,381.79,7000.0,380.9524,381.7303,380.703,380.7629,7000.0
2014-10-22 10:25:00,381.53,382.46,381.03,382.46,2100.0,380.5036,381.4311,380.0049,381.4311,2100.0
2014-10-22 10:30:00,381.95,383.97,381.09,383.95,8000.0,380.9225,382.937,380.0648,382.9171,8000.0
2014-10-22 10:35:00,383.6,383.82,382.85,383.82,6800.0,382.568,382.7874,381.82,382.7874,6800.0
2014-10-22 10:40:00,383.71,383.71,382.77,383.45,7000.0,382.6777,382.6777,381.7402,382.4184,7000.0
2014-10-22 10:45:00,383.07,384.0,383.05,383.05,10000.0,382.0394,382.9669,382.0195,382.0195,10000.0
2014-10-22 10:50:00,383.0,384.0,382.84,383.88,9700.0,381.9696,382.9669,381.8101,382.8473,9700.0
2014-10-22 10:55:00,383.34,383.83,382.84,383.3,3300.0,382.3087,382.7974,381.8101,382.2688,3300.0
2014-10-22 11:00:00,382.88,383.34,382.82,383.01,5400.0,381.85,382.3087,381.7901,381.9796,5400.0
2014-10-22 11:05:00,383.22,383.72,382.85,383.65,20700.0,382.189,382.6877,381.82,382.6179,20700.0
2014-10-22 11:10:00,383.89,384.5,383.67,383.78,6700.0,382.8572,383.4656,382.6378,382.7475,6700.0
2014-10-22 11:15:00,384.2,384.69,383.97,384.15,6000.0,383.1664,383.6551,382.937,383.1165,6000.0
2014-10-22 11:20:00,384.11,384.38,384.06,384.32,7000.0,383.0766,383.3459,383.0268,383.2861,7000.0
2014-10-22 11:25:00,384.0,384.28,383.81,383.81,3700.0,382.9669,383.2462,382.7774,382.7774,3700.0
2014-10-22 11:30:00,384.09,384.3,383.91,384.3,2800.0,383.0567,383.2661,382.8772,383.2661,2800.0
2014-10-22 11:35:00,384.35,384.35,383.84,384.08,4200.0,383.316,383.316,382.8074,383.0467,4200.0
2014-10-22 11:40:00,384.32,384.64,384.0,384.34,13300.0,383.2861,383.6052,382.9669,383.306,13300.0
2014-10-22 11:45:00,384.43,384.63,383.91,383.99,4300.0,383.3958,383.5952,382.8772,382.957,4300.0
2014-10-22 11:50:00,384.13,384.3,383.84,383.84,6700.0,383.0966,383.2661,382.8074,382.8074,6700.0
2014-10-22 11:55:00,383.99,384.14,383.88,384.14,2000.0,382.957,383.1066,382.8473,383.1066,2000.0
2014-10-22 12:00:00,384.11,384.33,383.86,383.86,4800.0,383.0766,383.296,382.8273,382.8273,4800.0
2014-10-22 12:05:00,384.02,384.17,383.61,383.96,20000.0,382.9869,383.1365,382.578,382.927,20000.0
2014-10-22 12:10:00,383.92,384.32,383.51,383.55,3900.0,382.8872,383.2861,382.4783,382.5181,3900.0
2014-10-22 12:15:00,383.47,383.61,382.48,382.48,10500.0,382.4384,382.578,381.451,381.451,10500.0
2014-10-22 12:20:00,382.38,383.29,382.38,383.29,5400.0,381.3513,382.2588,381.3513,382.2588,5400.0
2014-10-22 12:25:00,383.24,383.97,383.15,383.46,8000.0,382.209,382.937,382.1192,382.4284,8000.0
2014-10-22 12:30:00,383.34,383.55,382.85,383.08,2700.0,382.3087,382.5181,381.82,382.0494,2700.0
2014-10-22 12:35:00,383.0,383.0,382.22,382.34,3300.0,381.9696,381.9696,381.1917,381.3114,3300.0
2014-10-22 12:40:00,382.28,382.58,381.36,381.36,6000.0,381.2516,381.5508,380.334,380.334,6000.0
2014-10-22 12:45:00,381.54,382.25,381.34,381.34,11500.0,380.5136,381.2216,380.3141,380.3141,11500.0
2014-10-22 12:50:00,381.09,382.79,380.9,382.75,4800.0,380.0648,381.7602,379.8753,381.7203,4800.0
2014-10-22 12:55:00,382.56,382.72,381.69,382.69,4000.0,381.5308,381.6904,380.6632,381.6605,4000.0
2014-10-22 13:00:00,382.69,383.53,382.55,382.82,4400.0,381.6605,382.4982,381.5208,381.7901,4400.0
2014-10-22 13:05:00,383.31,383.64,382.8,383.64,3600.0,382.2788,382.6079,381.7702,382.6079,3600.0
2014-10-22 13:10:00,383.65,384.0,383.06,383.06,2700.0,382.6179,382.9669,382.0295,382.0295,2700.0
2014-10-22 13:15:00,383.0,383.53,382.78,383.03,2800.0,381.9696,382.4982,381.7502,381.9995,2800.0
2014-10-22 13:20:00,383.09,383.25,382.37,382.9,8300.0,382.0594,382.219,381.3413,381.8699,8300.0
2014-10-22 13:25:00,382.91,382.91,382.03,382.38,11100.0,381.8799,381.8799,381.0022,381.3513,11100.0
2014-10-22 13:30:00,382.44,382.94,382.19,382.94,2200.0,381.4111,381.9098,381.1618,381.9098,2200.0
2014-10-22 13:35:00,382.99,383.13,382.5,382.78,6300.0,381.9597,382.0993,381.471,381.7502,6300.0
2014-10-22 13:40:00,383.1,383.1,382.76,383.0,3900.0,382.0694,382.0694,381.7303,381.9696,3900.0
2014-10-22 13:45:00,383.0,383.28,382.58,382.58,7800.0,381.9696,382.2489,381.5508,381.5508,7800.0
2014-10-22 13:50:00,382.75,383.62,382.48,383.2,9800.0,381.7203,382.588,381.451,382.1691,9800.0
2014-10-22 13:55:00,383.31,383.31,382.43,382.43,3900.0,382.2788,382.2788,381.4012,381.4012,3900.0
2014-10-22 14:00:00,382.21,382.36,381.77,381.87,4400.0,381.1818,381.3313,380.7429,380.8427,4400.0
2014-10-22 14:05:00,381.86,382.36,381.86,381.99,2400.0,380.8327,381.3313,380.8327,380.9623,2400.0
2014-10-22 14:10:00,382.31,382.92,382.12,382.68,2400.0,381.2815,381.8898,381.092,381.6505,2400.0
2014-10-22 14:15:00,382.84,382.87,381.96,382.28,4200.0,381.8101,381.84,380.9324,381.2516,4200.0
2014-10-22 14:20:00,382.24,382.51,381.93,382.25,2000.0,381.2117,381.4809,380.9025,381.2216,2000.0
2014-10-22 14:25:00,382.12,383.32,382.12,382.72,8200.0,381.092,382.2888,381.092,381.6904,8200.0
2014-10-22 14:30:00,382.51,382.88,381.96,382.35,9800.0,381.4809,381.85,380.9324,381.3214,9800.0
2014-10-22 14:35:00,382.17,383.0,382.17,382.42,5200.0,381.1419,381.9696,381.1419,381.3912,5200.0
2014-10-22 14:40:00,382.48,383.25,382.4,382.91,14200.0,381.451,382.219,381.3712,381.8799,14200.0
2014-10-22 14:45:00,382.91,383.09,382.62,382.94,22300.0,381.8799,382.0594,381.5906,381.9098,22300.0
2014-10-22 14:50:00,382.94,382.94,382.44,382.58,1800.0,381.9098,381.9098,381.4111,381.5508,1800.0
2014-10-22 14:55:00,382.43,383.06,382.42,383.06,11400.0,381.4012,382.0295,381.3912,382.0295,11400.0
2014-10-22 15:00:00,382.98,383.01,382.62,382.86,8000.0,381.9497,381.9796,381.5906,381.83,8000.0
2014-10-22 15:05:00,382.91,383.14,382.59,383.14,3600.0,381.8799,382.1093,381.5607,382.1093,3600.0
2014-10-22 15:10:00,383.01,383.13,382.43,382.69,4700.0,381.9796,382.0993,381.4012,381.6605,4700.0
2014-10-22 15:15:00,382.89,383.49,382.8,383.44,3800.0,381.8599,382.4583,381.7702,382.4084,3800.0
2014-10-22 15:20:00,383.28,383.57,383.26,383.38,6900.0,382.2489,382.5381,382.2289,382.3486,6900.0
2014-10-22 15:25:00,383.5,384.1,383.25,383.86,20200.0,382.4683,383.0667,382.219,382.8273,20200.0
2014-10-22 15:30:00,383.9,383.99,382.88,383.45,12000.0,382.8672,382.957,381.85,382.4184,12000.0
2014-10-22 15:35:00,383.62,384.18,383.5,384.11,18500.0,382.588,383.1465,382.4683,383.0766,18500.0
2014-10-22 15:40:00,384.24,384.4,383.75,383.91,19100.0,383.2063,383.3659,382.7176,382.8772,19100.0
2014-10-22 15:45:00,383.8,383.8,383.5,383.6,18600.0,382.7675,382.7675,382.4683,382.568,18600.0
2014-10-22 15:50:00,383.78,384.84,383.78,384.59,35100.0,382.7475,383.8047,382.7475,383.5554,35100.0
2014-10-22 15:55:00,384.65,384.65,384.18,384.5,44600.0,383.6152,383.6152,383.1465,383.4656,44600.0
2014-10-23 09:30:00,387.0,388.03,386.5,387.45,25400.0,385.9589,386.9861,385.4602,386.4077,25400.0
2014-10-23 09:35:00,387.13,389.21,386.78,389.21,17900.0,386.0885,388.1629,385.7395,388.1629,17900.0
2014-10-23 09:40:00,389.02,391.01,388.44,389.17,20600.0,387.9734,389.9581,387.395,388.123,20600.0
2014-10-23 09:45:00,389.6,390.29,389.12,389.62,13700.0,388.5519,389.24,388.0732,388.5718,13700.0
2014-10-23 09:50:00,389.93,391.71,389.9,391.59,9600.0,388.881,390.6562,388.8511,390.5365,9600.0
2014-10-23 09:55:00,391.22,392.95,390.98,392.79,10900.0,390.1675,391.8929,389.9282,391.7333,10900.0
2014-10-23 10:00:00,392.53,394.21,392.53,393.96,15000.0,391.474,393.1495,391.474,392.9001,15000.0
2014-10-23 10:05:00,393.75,394.23,393.25,393.35,11100.0,392.6907,393.1694,392.1921,392.2918,11100.0
2014-10-23 10:10:00,393.25,393.3,392.07,392.92,9800.0,392.1921,392.2419,391.0152,391.8629,9800.0
2014-10-23 10:15:00,392.99,393.38,392.32,392.68,6200.0,391.9328,392.3217,391.2646,391.6236,6200.0
2014-10-23 10:20:00,392.88,392.88,391.69,392.52,17700.0,391.823,391.823,390.6362,391.464,17700.0
2014-10-23 10:25:00,392.48,392.48,391.15,391.58,10100.0,391.4241,391.4241,390.0977,390.5265,10100.0
2014-10-23 10:30:00,391.72,392.5,391.7,392.29,7900.0,390.6662,391.4441,390.6462,391.2346,7900.0
2014-10-23 10:35:00,392.5,392.75,391.85,391.85,4600.0,391.4441,391.6934,390.7958,390.7958,4600.0
2014-10-23 10:40:00,391.67,392.5,391.58,392.5,5500.0,390.6163,391.4441,390.5265,391.4441,5500.0
2014-10-23 10:45:00,392.76,394.75,392.52,394.53,8100.0,391.7034,393.688,391.464,393.4686,8100.0
2014-10-23 10:50:00,394.32,395.48,393.25,394.88,33800.0,393.2592,394.4161,392.1921,393.8177,33800.0
2014-10-23 10:55:00,394.9,395.83,394.85,394.91,6500.0,393.8376,394.7651,393.7877,393.8476,6500.0
2014-10-23 11:00:00,395.38,395.69,394.39,395.0,9300.0,394.3163,394.6255,393.329,393.9373,9300.0
2014-10-23 11:05:00,394.85,395.15,394.62,394.73,6300.0,393.7877,394.0869,393.5584,393.6681,6300.0
2014-10-23 11:10:00,394.91,395.36,394.67,395.16,9500.0,393.8476,394.2964,393.6082,394.0969,9500.0
2014-10-23 11:15:00,395.12,395.21,394.61,394.61,13700.0,394.057,394.1468,393.5484,393.5484,13700.0
2014-10-23 11:20:00,394.64,395.0,394.24,394.26,7300.0,393.5783,393.9373,393.1794,393.1993,7300.0
2014-10-23 11:25:00,394.52,394.91,394.39,394.75,1800.0,393.4586,393.8476,393.329,393.688,1800.0
2014-10-23 11:30:00,394.64,395.32,394.55,395.32,3400.0,393.5783,394.2565,393.4886,394.2565,3400.0
2014-10-23 11:35:00,395.13,395.13,394.55,394.55,1700.0,394.067,394.067,393.4886,393.4886,1700.0
2014-10-23 11:40:00,394.4,395.12,394.4,395.12,1800.0,393.339,394.057,393.339,394.057,1800.0
2014-10-23 11:45:00,394.55,396.14,394.55,396.12,13300.0,393.4886,395.0743,393.4886,395.0543,13300.0
2014-10-23 11:50:00,395.95,396.0,395.59,395.67,2400.0,394.8848,394.9347,394.5258,394.6055,2400.0
2014-10-23 11:55:00,395.93,396.73,395.77,396.08,6900.0,394.8648,395.6627,394.7053,395.0144,6900.0
2014-10-23 12:00:00,396.01,396.31,395.75,395.75,13600.0,394.9446,395.2438,394.6853,394.6853,13600.0
2014-10-23 12:05:00,395.76,396.91,395.7,396.82,9400.0,394.6953,395.8422,394.6355,395.7524,9400.0
2014-10-23 12:10:00,396.8,396.8,395.78,396.39,4500.0,395.7325,395.7325,394.7152,395.3236,4500.0
2014-10-23 12:15:00,396.17,396.36,395.95,395.96,4400.0,395.1042,395.2937,394.8848,394.8948,4400.0
2014-10-23 12:20:00,396.13,396.69,395.96,396.59,3300.0,395.0643,395.6228,394.8948,395.5231,3300.0
2014-10-23 12:25:00,396.55,397.0,396.55,396.94,2100.0,395.4832,395.932,395.4832,395.8721,2100.0
2014-10-23 12:30:00,396.58,396.6,396.15,396.44,1900.0,395.5131,395.533,395.0843,395.3735,1900.0
2014-10-23 12:35:00,396.0,396.05,395.06,395.52,5400.0,394.9347,394.9845,393.9972,394.4559,5400.0
2014-10-23 12:40:00,395.6,395.73,394.71,395.01,5500.0,394.5357,394.6654,393.6481,393.9473,5500.0
2014-10-23 12:45:00,395.0,395.48,394.79,394.85,3700.0,393.9373,394.4161,393.7279,393.7877,3700.0
2014-10-23 12:50:00,394.93,395.25,394.86,395.22,1000.0,393.8675,394.1867,393.7977,394.1568,1000.0
2014-10-23 12:55:00,395.0,395.14,394.85,395.14,1500.0,393.9373,394.077,393.7877,394.077,1500.0
2014-10-23 13:00:00,395.01,395.35,394.7,394.7,2100.0,393.9473,394.2864,393.6382,393.6382,2100.0
2014-10-23 13:05:00,394.54,395.35,394.54,395.02,2200.0,393.4786,394.2864,393.4786,393.9573,2200.0
2014-10-23 13:10:00,395.0,395.4,394.59,395.31,3800.0,393.9373,394.3363,393.5284,394.2465,3800.0
2014-10-23 13:15:00,395.14,395.45,394.75,395.4,4800.0,394.077,394.3861,393.688,394.3363,4800.0
2014-10-23 13:20:00,395.29,395.53,395.03,395.53,2500.0,394.2266,394.4659,393.9673,394.4659,2500.0
2014-10-23 13:25:00,395.5,396.37,395.5,396.15,2900.0,394.436,395.3037,394.436,395.0843,2900.0
2014-10-23 13:30:00,396.24,396.25,395.97,395.97,900.0,395.174,395.184,394.9047,394.9047,900.0
2014-10-23 13:35:00,396.09,396.97,395.75,396.87,3700.0,395.0244,395.902,394.6853,395.8023,3700.0
2014-10-23 13:40:00,397.04,397.35,396.68,396.68,2700.0,395.9719,396.281,395.6128,395.6128,2700.0
2014-10-23 13:45:00,396.76,396.84,396.03,396.61,6000.0,395.6926,395.7724,394.9646,395.543,6000.0
2014-10-23 13:50:00,396.84,396.98,396.76,396.88,600.0,395.7724,395.912,395.6926,395.8123,600.0
2014-10-23 13:55:00,396.86,396.99,396.47,396.96,2700.0,395.7923,395.922,395.4034,395.8921,2700.0
2014-10-23 14:00:00,397.05,397.05,396.55,396.92,6000.0,395.9818,395.9818,395.4832,395.8522,6000.0
2014-10-23 14:05:00,397.29,397.29,396.18,396.26,4600.0,396.2212,396.2212,395.1142,395.194,4600.0
2014-10-23 14:10:00,396.07,396.66,396.04,396.35,3000.0,395.0045,395.5929,394.9745,395.2837,3000.0
2014-10-23 14:15:00,396.45,396.99,396.3,396.66,4100.0,395.3834,395.922,395.2338,395.5929,4100.0
2014-10-23 14:20:00,396.66,396.66,395.99,395.99,8000.0,395.5929,395.5929,394.9247,394.9247,8000.0
2014-10-23 14:25:00,396.43,397.0,396.24,396.46,5400.0,395.3635,395.932,395.174,395.3934,5400.0
2014-10-23 14:30:00,396.5,396.75,396.42,396.56,1900.0,395.4333,395.6826,395.3535,395.4931,1900.0
2014-10-23 14:35:00,396.57,396.8,396.12,396.61,3300.0,395.5031,395.7325,395.0543,395.543,3300.0
2014-10-23 14:40:00,396.41,396.97,396.24,396.97,2500.0,395.3436,395.902,395.174,395.902,2500.0
2014-10-23 14:45:00,396.61,396.87,396.35,396.44,8900.0,395.543,395.8023,395.2837,395.3735,8900.0
2014-10-23 14:50:00,396.45,396.9,396.04,396.04,3800.0,395.3834,395.8322,394.9745,394.9745,3800.0
2014-10-23 14:55:00,395.98,396.46,395.04,396.02,9300.0,394.9147,395.3934,393.9772,394.9546,9300.0
2014-10-23 15:00:00,396.06,396.06,394.97,394.97,8900.0,394.9945,394.9945,393.9074,393.9074,8900.0
2014-10-23 15:05:00,395.16,395.71,394.97,395.33,6000.0,394.0969,394.6454,393.9074,394.2665,6000.0
2014-10-23 15:10:00,395.51,396.01,395.28,395.66,7600.0,394.446,394.9446,394.2166,394.5956,7600.0
2014-10-23 15:15:00,395.56,395.92,395.0,395.38,6900.0,394.4958,394.8549,393.9373,394.3163,6900.0
2014-10-23 15:20:00,395.18,395.21,394.3,394.65,13600.0,394.1169,394.1468,393.2392,393.5883,13600.0
2014-10-23 15:25:00,394.63,394.95,394.24,394.66,9200.0,393.5683,393.8875,393.1794,393.5983,9200.0
2014-10-23 15:30:00,394.3,394.5,393.91,394.24,38600.0,393.2392,393.4387,392.8503,393.1794,38600.0
2014-10-23 15:35:00,394.23,394.35,394.06,394.07,18000.0,393.1694,393.2891,392.9999,393.0098,18000.0
2014-10-23 15:40:00,394.01,394.27,393.38,394.27,15400.0,392.95,393.2093,392.3217,393.2093,15400.0
2014-10-23 15:45:00,394.27,394.51,393.86,393.89,19500.0,393.2093,393.4487,392.8004,392.8303,19500.0
2014-10-23 15:50:00,393.98,394.61,393.27,393.3,11700.0,392.9201,393.5484,392.212,392.2419,11700.0
2014-10-23 15:55:00,393.41,394.11,393.04,393.91,19700.0,392.3516,393.0497,391.9826,392.8503,19700.0
2014-10-24 09:30:00,396.0,396.0,393.21,394.03,13400.0,394.9347,394.9347,392.1522,392.97,13400.0
2014-10-24 09:35:00,394.5,396.73,393.57,396.03,8800.0,393.4387,395.6627,392.5112,394.9646,8800.0
2014-10-24 09:40:00,396.22,398.3,395.96,397.76,7500.0,395.1541,397.2285,394.8948,396.6899,7500.0
2014-10-24 09:45:00,397.14,397.59,396.71,397.0,3300.0,396.0716,396.5204,395.6427,395.932,3300.0
2014-10-24 09:50:00,396.55,398.99,396.55,398.98,11000.0,395.4832,397.9166,395.4832,397.9066,11000.0
2014-10-24 09:55:00,398.97,401.28,398.51,399.86,53500.0,397.8967,400.2004,397.4379,398.7843,53500.0
2014-10-24 10:00:00,399.46,400.8,398.66,398.84,16200.0,398.3853,399.7217,397.5875,397.767,16200.0
2014-10-24 10:05:00,398.84,399.22,397.68,399.0,11100.0,397.767,398.146,396.6101,397.9266,11100.0
2014-10-24 10:10:00,399.04,399.64,398.51,399.25,4000.0,397.9665,398.5649,397.4379,398.1759,4000.0
2014-10-24 10:15:00,399.03,399.98,399.03,399.72,5700.0,397.9565,398.9039,397.9565,398.6446,5700.0
2014-10-24 10:20:00,399.45,400.4,399.14,399.52,10000.0,398.3754,399.3228,398.0662,398.4452,10000.0
2014-10-24 10:25:00,399.54,400.7,398.51,399.03,11900.0,398.4651,399.622,397.4379,397.9565,11900.0
2014-10-24 10:30:00,399.28,400.8,399.26,400.75,4300.0,398.2058,399.7217,398.1859,399.6719,4300.0
2014-10-24 10:35:00,400.91,401.29,400.6,400.99,9000.0,399.8314,400.2104,399.5223,399.9112,9000.0
2014-10-24 10:40:00,401.15,402.43,401.15,401.77,26200.0,400.0708,401.3474,400.0708,400.6891,26200.0
2014-10-24 10:45:00,401.7,401.7,400.97,401.62,7300.0,400.6193,400.6193,399.8913,400.5395,7300.0
2014-10-24 10:50:00,401.32,402.0,401.01,401.95,15700.0,400.2403,400.9185,399.9312,400.8686,15700.0
2014-10-24 10:55:00,401.9,402.58,401.84,402.57,6400.0,400.8188,401.497,400.7589,401.487,6400.0
2014-10-24 11:00:00,402.48,403.35,402.48,403.35,11000.0,401.3972,402.2649,401.3972,402.2649,11000.0
2014-10-24 11:05:00,403.3,403.63,402.3,402.69,7400.0,402.215,402.5441,401.2177,401.6067,7400.0
2014-10-24 11:10:00,402.86,403.09,402.34,402.34,2500.0,401.7762,402.0056,401.2576,401.2576,2500.0
2014-10-24 11:15:00,402.53,403.8,402.53,403.74,8000.0,401.4471,402.7137,401.4471,402.6538,8000.0
2014-10-24 11:20:00,403.59,404.04,403.29,404.04,4600.0,402.5042,402.953,402.205,402.953,4600.0
2014-10-24 11:25:00,404.05,404.43,403.63,404.01,11600.0,402.963,403.342,402.5441,402.9231,11600.0
2014-10-24 11:30:00,403.59,404.6,403.55,404.36,2900.0,402.5042,403.5115,402.4643,403.2722,2900.0
2014-10-24 11:35:00,404.41,404.59,403.71,404.1,15600.0,403.322,403.5015,402.6239,403.0129,15600.0
2014-10-24 11:40:00,404.1,404.58,404.01,404.23,44800.0,403.0129,403.4916,402.9231,403.1425,44800.0
2014-10-24 11:45:00,404.0,404.05,403.03,403.03,9500.0,402.9131,402.963,401.9457,401.9457,9500.0
2014-10-24 11:50:00,403.21,403.21,402.36,402.8,6700.0,402.1253,402.1253,401.2775,401.7164,6700.0
2014-10-24 11:55:00,403.0,403.0,402.3,402.6,5400.0,401.9158,401.9158,401.2177,401.5169,5400.0
2014-10-24 12:00:00,403.0,403.0,401.88,402.12,3200.0,401.9158,401.9158,400.7988,401.0382,3200.0
2014-10-24 12:05:00,402.12,402.27,401.47,401.94,4500.0,401.0382,401.1878,400.3899,400.8587,4500.0
2014-10-24 12:10:00,402.18,402.18,401.52,401.52,1200.0,401.098,401.098,400.4398,400.4398,1200.0
2014-10-24 12:15:00,401.54,402.33,401.54,402.33,2800.0,400.4598,401.2476,400.4598,401.2476,2800.0
2014-10-24 12:20:00,401.75,401.84,401.17,401.18,3700.0,400.6692,400.7589,400.0907,400.1007,3700.0
2014-10-24 12:25:00,401.52,401.67,401.08,401.08,3100.0,400.4398,400.5894,400.001,400.001,3100.0
2014-10-24 12:30:00,401.36,401.71,401.19,401.36,3400.0,400.2802,400.6293,400.1107,400.2802,3400.0
2014-10-24 12:35:00,401.54,401.67,401.32,401.48,5200.0,400.4598,400.5894,400.2403,400.3999,5200.0
2014-10-24 12:40:00,401.45,401.58,400.57,400.6,2300.0,400.37,400.4996,399.4924,399.5223,2300.0
2014-10-24 12:45:00,400.47,400.91,400.13,400.2,4700.0,399.3926,399.8314,399.0535,399.1234,4700.0
2014-10-24 12:50:00,400.01,400.02,398.98,399.42,5100.0,398.9339,398.9438,397.9066,398.3455,5100.0
2014-10-24 12:55:00,399.64,399.66,398.57,398.94,2800.0,398.5649,398.5848,397.4977,397.8667,2800.0
2014-10-24 13:00:00,398.71,398.76,397.88,397.88,3300.0,397.6374,397.6872,396.8096,396.8096,3300.0
2014-10-24 13:05:00,398.36,398.83,397.93,398.22,3500.0,397.2883,397.757,396.8595,397.1487,3500.0
2014-10-24 13:10:00,398.02,398.81,397.81,398.06,3100.0,396.9492,397.7371,396.7398,396.9891,3100.0
2014-10-24 13:15:00,397.77,398.0,397.38,397.5,5100.0,396.6999,396.9293,396.3109,396.4306,5100.0
2014-10-24 13:20:00,397.5,398.56,397.25,398.43,4100.0,396.4306,397.4878,396.1813,397.3581,4100.0
2014-10-24 13:25:00,398.7,399.05,398.7,399.05,2200.0,397.6274,397.9764,397.6274,397.9764,2200.0
2014-10-24 13:30:00,399.09,400.82,398.82,400.59,7700.0,398.0163,399.7417,397.7471,399.5123,7700.0
2014-10-24 13:35:00,400.3,400.71,399.86,400.63,4900.0,399.2231,399.632,398.7843,399.5522,4900.0
2014-10-24 13:40:00,400.63,401.2,400.44,401.05,4800.0,399.5522,400.1207,399.3627,399.9711,4800.0
2014-10-24 13:45:00,400.8,400.8,400.3,400.36,3500.0,399.7217,399.7217,399.2231,399.2829,3500.0
2014-10-24 13:50:00,400.33,401.14,400.24,400.72,2900.0,399.253,400.0608,399.1632,399.642,2900.0
2014-10-24 13:55:00,400.97,400.97,400.38,400.48,900.0,399.8913,399.8913,399.3029,399.4026,900.0
2014-10-24 14:00:00,400.25,400.71,400.21,400.51,3300.0,399.1732,399.632,399.1333,399.4325,3300.0
2014-10-24 14:05:00,400.9,401.0,400.55,400.9,2100.0,399.8215,399.9212,399.4724,399.8215,2100.0
2014-10-24 14:10:00,401.12,401.17,400.73,400.77,1400.0,400.0409,400.0907,399.6519,399.6918,1400.0
2014-10-24 14:15:00,400.64,400.91,400.53,400.76,1200.0,399.5622,399.8314,399.4525,399.6818,1200.0
2014-10-24 14:20:00,401.17,401.27,400.89,400.97,3700.0,400.0907,400.1905,399.8115,399.8913,3700.0
2014-10-24 14:25:00,400.87,401.65,400.87,401.33,4900.0,399.7916,400.5695,399.7916,400.2503,4900.0
2014-10-24 14:30:00,401.02,401.1,400.0,400.42,8800.0,399.9411,400.0209,398.9239,399.3428,8800.0
2014-10-24 14:35:00,400.52,400.62,400.13,400.13,10700.0,399.4425,399.5422,399.0535,399.0535,10700.0
2014-10-24 14:40:00,400.11,400.3,400.1,400.14,2000.0,399.0336,399.2231,399.0236,399.0635,2000.0
2014-10-24 14:45:00,400.11,400.65,400.11,400.65,1600.0,399.0336,399.5721,399.0336,399.5721,1600.0
2014-10-24 14:50:00,400.51,400.65,400.22,400.53,2100.0,399.4325,399.5721,399.1433,399.4525,2100.0
2014-10-24 14:55:00,400.56,400.82,400.43,400.54,2400.0,399.4824,399.7417,399.3527,399.4624,2400.0
2014-10-24 15:00:00,400.53,401.19,400.49,400.84,10400.0,399.4525,400.1107,399.4126,399.7616,10400.0
2014-10-24 15:05:00,400.86,400.95,400.59,400.6,1900.0,399.7816,399.8713,399.5123,399.5223,1900.0
2014-10-24 15:10:00,400.59,401.15,400.44,401.15,2200.0,399.5123,400.0708,399.3627,400.0708,2200.0
2014-10-24 15:15:00,401.12,401.12,400.68,400.97,5000.0,400.0409,400.0409,399.6021,399.8913,5000.0
2014-10-24 15:20:00,400.71,401.18,400.71,401.04,4400.0,399.632,400.1007,399.632,399.9611,4400.0
2014-10-24 15:25:00,401.18,401.18,400.64,400.77,7800.0,400.1007,400.1007,399.5622,399.6918,7800.0
2014-10-24 15:30:00,400.81,401.41,400.81,401.02,13800.0,399.7317,400.3301,399.7317,399.9411,13800.0
2014-10-24 15:35:00,400.95,401.18,400.94,401.0,5300.0,399.8713,400.1007,399.8614,399.9212,5300.0
2014-10-24 15:40:00,401.06,401.42,400.96,401.42,7900.0,399.981,400.3401,399.8813,400.3401,7900.0
2014-10-24 15:45:00,401.28,402.0,401.12,401.78,5900.0,400.2004,400.9185,400.0409,400.6991,5900.0
2014-10-24 15:50:00,401.79,402.42,401.66,402.23,19100.0,400.7091,401.3374,400.5794,401.1479,19100.0
2014-10-24 15:55:00,402.26,402.94,402.03,402.34,29600.0,401.1778,401.856,400.9484,401.2576,29600.0
2014-10-27 09:30:00,402.1,402.94,399.14,399.55,22300.0,401.0182,401.856,398.0662,398.4751,22300.0
2014-10-27 09:35:00,399.71,399.71,397.63,398.99,7600.0,398.6347,398.6347,396.5603,397.9166,7600.0
2014-10-27 09:40:00,399.15,402.65,399.15,400.41,4700.0,398.0762,401.5668,398.0762,399.3328,4700.0
2014-10-27 09:45:00,400.41,402.45,400.41,401.05,3300.0,399.3328,401.3673,399.3328,399.9711,3300.0
2014-10-27 09:50:00,401.76,401.76,398.57,398.57,2700.0,400.6792,400.6792,397.4977,397.4977,2700.0
2014-10-27 09:55:00,398.56,399.25,398.56,398.71,2800.0,397.4878,398.1759,397.4878,397.6374,2800.0
2014-10-27 10:00:00,398.65,398.68,397.5,397.58,5900.0,397.5775,397.6074,396.4306,396.5104,5900.0
2014-10-27 10:05:00,397.96,399.53,397.96,399.17,3300.0,396.8894,398.4552,396.8894,398.0961,3300.0
2014-10-27 10:10:00,399.21,402.06,399.21,401.66,6200.0,398.136,400.9784,398.136,400.5794,6200.0
2014-10-27 10:15:00,401.61,402.84,401.57,402.57,3500.0,400.5296,401.7563,400.4897,401.487,3500.0
2014-10-27 10:20:00,402.52,402.9,402.26,402.47,2900.0,401.4371,401.8161,401.1778,401.3872,2900.0
2014-10-27 10:25:00,402.42,402.64,402.04,402.6,2600.0,401.3374,401.5568,400.9584,401.5169,2600.0
2014-10-27 10:30:00,402.1,402.56,401.32,401.95,9600.0,401.0182,401.477,400.2403,400.8686,9600.0
2014-10-27 10:35:00,402.07,403.33,402.01,402.91,3700.0,400.9883,402.2449,400.9285,401.8261,3700.0
2014-10-27 10:40:00,402.96,404.95,402.59,404.33,9300.0,401.8759,403.8606,401.5069,403.2422,9300.0
2014-10-27 10:45:00,404.72,404.72,403.56,403.99,6900.0,403.6312,403.6312,402.4743,402.9032,6900.0
2014-10-27 10:50:00,403.7,404.15,402.58,402.8,5700.0,402.6139,403.0627,401.497,401.7164,5700.0
2014-10-27 10:55:00,402.29,402.29,401.75,402.21,1000.0,401.2077,401.2077,400.6692,401.1279,1000.0
2014-10-27 11:00:00,401.64,401.98,401.21,401.89,2400.0,400.5595,400.8986,400.1306,400.8088,2400.0
2014-10-27 11:05:00,401.91,402.35,401.69,401.69,1000.0,400.8288,401.2676,400.6093,400.6093,1000.0
2014-10-27 11:10:00,402.22,402.94,401.88,402.6,4000.0,401.1379,401.856,400.7988,401.5169,4000.0
2014-10-27 11:15:00,402.85,403.23,402.37,402.37,2800.0,401.7662,402.1452,401.2875,401.2875,2800.0
2014-10-27 11:20:00,402.21,402.95,402.16,402.71,4600.0,401.1279,401.866,401.0781,401.6266,4600.0
2014-10-27 11:25:00,402.27,402.65,402.0,402.39,6700.0,401.1878,401.5668,400.9185,401.3075,6700.0
2014-10-27 11:30:00,402.5,402.5,401.92,402.1,2900.0,401.4172,401.4172,400.8387,401.0182,2900.0
2014-10-27 11:35:00,401.97,402.0,401.0,401.75,7300.0,400.8886,400.9185,399.9212,400.6692,7300.0
2014-10-27 11:40:00,401.71,402.01,401.13,401.43,10700.0,400.6293,400.9285,400.0509,400.35,10700.0
2014-10-27 11:45:00,401.95,402.13,401.4,401.44,2000.0,400.8686,401.0482,400.3201,400.36,2000.0
2014-10-27 11:50:00,401.52,401.69,401.13,401.3,6900.0,400.4398,400.6093,400.0509,400.2204,6900.0
2014-10-27 11:55:00,401.5,401.96,401.46,401.71,700.0,400.4199,400.8786,400.38,400.6293,700.0
2014-10-27 12:00:00,401.67,401.67,401.61,401.61,400.0,400.5894,400.5894,400.5296,400.5296,400.0
2014-10-27 12:05:00,401.78,402.11,401.74,401.86,1000.0,400.6991,401.0282,400.6592,400.7789,1000.0
2014-10-27 12:10:00,402.25,402.25,401.67,402.03,1800.0,401.1678,401.1678,400.5894,400.9484,1800.0
2014-10-27 12:15:00,401.71,401.99,401.39,401.69,5300.0,400.6293,400.9085,400.3102,400.6093,5300.0
2014-10-27 12:20:00,401.98,402.11,401.51,401.65,800.0,400.8986,401.0282,400.4298,400.5695,800.0
2014-10-27 12:25:00,401.5,401.71,401.5,401.7,600.0,400.4199,400.6293,400.4199,400.6193,600.0
2014-10-27 12:30:00,402.06,402.13,401.66,401.96,900.0,400.9784,401.0482,400.5794,400.8786,900.0
2014-10-27 12:35:00,402.15,402.19,402.15,402.19,600.0,401.0681,401.108,401.0681,401.108,600.0
2014-10-27 12:40:00,402.36,402.46,401.97,401.98,2800.0,401.2775,401.3773,400.8886,400.8986,2800.0
2014-10-27 12:45:00,402.5,403.0,402.31,402.86,8100.0,401.4172,401.9158,401.2277,401.7762,8100.0
2014-10-27 12:50:00,403.02,403.62,402.91,403.28,1400.0,401.9358,402.5342,401.8261,402.1951,1400.0
2014-10-27 12:55:00,403.47,403.9,402.98,403.9,5000.0,402.3846,402.8134,401.8959,402.8134,5000.0
2014-10-27 13:00:00,403.5,404.66,403.36,404.1,6900.0,402.4145,403.5714,402.2749,403.0129,6900.0
2014-10-27 13:05:00,404.07,404.33,404.06,404.31,800.0,402.9829,403.2422,402.973,403.2223,800.0
2014-10-27 13:10:00,404.65,404.65,404.64,404.65,300.0,403.5614,403.5614,403.5514,403.5614,300.0
2014-10-27 13:15:00,404.74,405.13,404.44,405.0,2900.0,403.6511,404.0401,403.3519,403.9104,2900.0
2014-10-27 13:20:00,405.01,405.49,404.63,405.47,4400.0,403.9204,404.3991,403.5414,404.3792,4400.0
2014-10-27 13:25:00,405.0,405.08,404.83,405.0,1900.0,403.9104,403.9902,403.7409,403.9104,1900.0
2014-10-27 13:30:00,404.49,405.15,404.47,405.15,1900.0,403.4018,404.06,403.3819,404.06,1900.0
2014-10-27 13:35:00,404.9,405.25,404.63,404.87,4000.0,403.8107,404.1598,403.5414,403.7808,4000.0
2014-10-27 13:40:00,405.1,405.57,405.06,405.26,11400.0,404.0102,404.4789,403.9703,404.1697,11400.0
2014-10-27 13:45:00,405.37,405.4,405.0,405.0,1500.0,404.2794,404.3094,403.9104,403.9104,1500.0
2014-10-27 13:50:00,404.83,405.0,404.76,405.0,1100.0,403.7409,403.9104,403.6711,403.9104,1100.0
2014-10-27 13:55:00,404.82,405.52,404.82,405.52,2400.0,403.7309,404.429,403.7309,404.429,2400.0
2014-10-27 14:00:00,405.52,405.53,404.87,404.93,4300.0,404.429,404.439,403.7808,403.8406,4300.0
2014-10-27 14:05:00,404.91,405.31,404.78,404.85,1400.0,403.8207,404.2196,403.691,403.7608,1400.0
2014-10-27 14:10:00,405.28,405.54,405.28,405.54,400.0,404.1897,404.449,404.1897,404.449,400.0
2014-10-27 14:15:00,405.45,405.8,405.17,405.54,4100.0,404.3592,404.7083,404.08,404.449,4100.0
2014-10-27 14:20:00,405.61,406.01,405.43,405.6,6100.0,404.5188,404.9177,404.3393,404.5088,6100.0
2014-10-27 14:25:00,405.6,405.74,404.96,405.74,3600.0,404.5088,404.6485,403.8705,404.6485,3600.0
2014-10-27 14:30:00,405.48,405.56,404.83,405.38,8200.0,404.3892,404.4689,403.7409,404.2894,8200.0
2014-10-27 14:35:00,405.24,405.83,405.24,405.83,900.0,404.1498,404.7382,404.1498,404.7382,900.0
2014-10-27 14:40:00,406.01,406.05,405.26,405.6,3800.0,404.9177,404.9576,404.1697,404.5088,3800.0
2014-10-27 14:45:00,405.55,406.16,405.43,406.16,5500.0,404.459,405.0673,404.3393,405.0673,5500.0
2014-10-27 14:50:00,406.17,406.85,406.04,406.06,19400.0,405.0773,405.7555,404.9476,404.9676,19400.0
2014-10-27 14:55:00,406.3,406.82,405.78,406.6,8100.0,405.2069,405.7255,404.6883,405.5061,8100.0
2014-10-27 15:00:00,406.61,406.99,406.24,406.99,10200.0,405.5161,405.8951,405.1471,405.8951,10200.0
2014-10-27 15:05:00,407.1,407.1,406.85,407.06,2500.0,406.0048,406.0048,405.7555,405.9649,2500.0
2014-10-27 15:10:00,407.07,407.07,406.46,406.65,8900.0,405.9749,405.9749,405.3665,405.556,8900.0
2014-10-27 15:15:00,406.54,407.13,406.54,407.13,5700.0,405.4463,406.0347,405.4463,406.0347,5700.0
2014-10-27 15:20:00,407.05,407.1,406.23,406.23,5900.0,405.9549,406.0048,405.1371,405.1371,5900.0
2014-10-27 15:25:00,406.15,406.85,406.15,406.83,3100.0,405.0573,405.7555,405.0573,405.7355,3100.0
2014-10-27 15:30:00,406.86,407.38,406.68,407.38,9400.0,405.7654,406.284,405.5859,406.284,9400.0
2014-10-27 15:35:00,407.44,407.56,406.8,407.28,9800.0,406.3439,406.4636,405.7056,406.1843,9800.0
2014-10-27 15:40:00,407.44,407.65,406.81,407.64,6900.0,406.3439,406.5533,405.7156,406.5433,6900.0
2014-10-27 15:45:00,407.62,407.62,406.88,407.49,8500.0,406.5234,406.5234,405.7854,406.3937,8500.0
2014-10-27 15:50:00,407.61,407.69,407.22,407.61,8500.0,406.5134,406.5932,406.1245,406.5134,8500.0
2014-10-27 15:55:00,407.68,407.88,406.82,407.16,24900.0,406.5832,406.7827,405.7255,406.0646,24900.0
2014-10-28 09:30:00,408.35,408.63,405.75,406.27,12900.0,407.2514,407.5307,404.6584,405.177,12900.0
2014-10-28 09:35:00,405.75,407.98,405.75,407.98,6600.0,404.6584,406.8824,404.6584,406.8824,6600.0
2014-10-28 09:40:00,407.76,409.6,406.35,409.6,11600.0,406.663,408.4981,405.2568,408.4981,11600.0
2014-10-28 09:45:00,409.17,410.0,408.28,409.18,12200.0,408.0692,408.897,407.1816,408.0792,12200.0
2014-10-28 09:50:00,409.76,410.18,408.33,408.33,14900.0,408.6576,409.0765,407.2315,407.2315,14900.0
2014-10-28 09:55:00,408.32,408.57,405.23,405.55,14600.0,407.2215,407.4708,404.1398,404.459,14600.0
2014-10-28 10:00:00,406.06,408.45,405.8,407.29,8800.0,404.9676,407.3512,404.7083,406.1943,8800.0
2014-10-28 10:05:00,406.93,407.35,405.44,406.34,9300.0,405.8352,406.2541,404.3493,405.2468,9300.0
2014-10-28 10:10:00,406.31,406.96,405.93,406.05,4500.0,405.2169,405.8652,404.8379,404.9576,4500.0
2014-10-28 10:15:00,406.41,406.79,406.02,406.46,4500.0,405.3166,405.6956,404.9277,405.3665,4500.0
2014-10-28 10:20:00,406.65,407.79,406.43,407.79,6800.0,405.556,406.6929,405.3366,406.6929,6800.0
2014-10-28 10:25:00,407.6,407.6,406.67,406.73,24900.0,406.5034,406.5034,405.5759,405.6358,24900.0
2014-10-28 10:30:00,406.86,407.22,406.39,406.92,15100.0,405.7654,406.1245,405.2967,405.8253,15100.0
2014-10-28 10:35:00,407.1,407.2,406.27,406.27,12000.0,406.0048,406.1045,405.177,405.177,12000.0
2014-10-28 10:40:00,406.18,406.51,405.66,405.95,16600.0,405.0873,405.4164,404.5687,404.8579,16600.0
2014-10-28 10:45:00,406.14,406.21,404.45,405.09,18800.0,405.0474,405.1172,403.3619,404.0002,18800.0
2014-10-28 10:50:00,404.63,405.19,403.42,403.88,23300.0,403.5414,404.0999,402.3347,402.7935,23300.0
2014-10-28 10:55:00,403.67,404.02,403.01,403.38,10700.0,402.584,402.9331,401.9258,402.2948,10700.0
2014-10-28 11:00:00,403.55,404.53,403.23,403.66,8300.0,402.4643,403.4417,402.1452,402.574,8300.0
2014-10-28 11:05:00,403.88,404.49,403.11,403.63,8900.0,402.7935,403.4018,402.0255,402.5441,8900.0
2014-10-28 11:10:00,403.17,403.64,403.16,403.47,6400.0,402.0854,402.5541,402.0754,402.3846,6400.0
2014-10-28 11:15:00,403.55,403.86,403.07,403.44,3800.0,402.4643,402.7735,401.9856,402.3546,3800.0
2014-10-28 11:20:00,403.47,403.74,403.01,403.01,4500.0,402.3846,402.6538,401.9258,401.9258,4500.0
2014-10-28 11:25:00,403.48,403.48,402.53,402.53,10000.0,402.3945,402.3945,401.4471,401.4471,10000.0
2014-10-28 11:30:00,402.58,403.22,402.36,403.08,8500.0,401.497,402.1352,401.2775,401.9956,8500.0
2014-10-28 11:35:00,402.95,403.06,401.72,401.96,7500.0,401.866,401.9757,400.6393,400.8786,7500.0
2014-10-28 11:40:00,401.83,401.99,401.26,401.26,12600.0,400.749,400.9085,400.1805,400.1805,12600.0
2014-10-28 11:45:00,401.26,401.46,400.35,400.69,11800.0,400.1805,400.38,399.273,399.612,11800.0
2014-10-28 11:50:00,400.73,400.78,400.03,400.74,7300.0,399.6519,399.7018,398.9538,399.6619,7300.0
2014-10-28 11:55:00,400.75,400.98,400.37,400.37,7400.0,399.6719,399.9013,399.2929,399.2929,7400.0
2014-10-28 12:00:00,400.16,401.19,400.01,401.19,7900.0,399.0835,400.1107,398.9339,400.1107,7900.0
2014-10-28 12:05:00,401.32,401.73,400.59,400.73,12300.0,400.2403,400.6492,399.5123,399.6519,12300.0
2014-10-28 12:10:00,401.08,401.65,400.94,401.18,10300.0,400.001,400.5695,399.8614,400.1007,10300.0
2014-10-28 12:15:00,401.09,401.74,400.24,401.03,18900.0,400.011,400.6592,399.1632,399.9511,18900.0
2014-10-28 12:20:00,401.31,402.0,401.19,401.43,9800.0,400.2304,400.9185,400.1107,400.35,9800.0
2014-10-28 12:25:00,401.87,401.97,401.3,401.49,12000.0,400.7889,400.8886,400.2204,400.4099,12000.0
2014-10-28 12:30:00,401.36,401.53,401.3,401.3,9000.0,400.2802,400.4498,400.2204,400.2204,9000.0
2014-10-28 12:35:00,401.21,401.32,400.01,400.25,10400.0,400.1306,400.2403,398.9339,399.1732,10400.0
2014-10-28 12:40:00,400.22,400.4,399.23,399.47,19900.0,399.1433,399.3228,398.156,398.3953,19900.0
2014-10-28 12:45:00,399.5,399.86,399.28,399.79,9900.0,398.4252,398.7843,398.2058,398.7145,9900.0
2014-10-28 12:50:00,399.51,399.84,399.42,399.63,10300.0,398.4352,398.7643,398.3455,398.5549,10300.0
2014-10-28 12:55:00,399.69,399.87,399.11,399.66,26400.0,398.6147,398.7942,398.0363,398.5848,26400.0
2014-10-28 13:00:00,399.76,399.81,399.35,399.38,7800.0,398.6845,398.7344,398.2756,398.3056,7800.0
2014-10-28 13:05:00,399.25,399.44,398.32,398.32,8800.0,398.1759,398.3654,397.2484,397.2484,8800.0
2014-10-28 13:10:00,398.44,399.0,398.44,399.0,10700.0,397.3681,397.9266,397.3681,397.9266,10700.0
2014-10-28 13:15:00,398.86,399.0,398.42,398.42,2900.0,397.787,397.9266,397.3481,397.3481,2900.0
2014-10-28 13:20:00,398.61,399.2,398.61,398.61,4800.0,397.5376,398.126,397.5376,397.5376,4800.0
2014-10-28 13:25:00,398.55,398.58,397.58,397.8,24800.0,397.4778,397.5077,396.5104,396.7298,24800.0
2014-10-28 13:30:00,397.8,399.16,397.59,398.75,7800.0,396.7298,398.0862,396.5204,397.6773,7800.0
2014-10-28 13:35:00,399.07,399.5,398.84,399.16,8500.0,397.9964,398.4252,397.767,398.0862,8500.0
2014-10-28 13:40:00,398.99,399.41,398.99,399.15,1900.0,397.9166,398.3355,397.9166,398.0762,1900.0
2014-10-28 13:45:00,399.08,399.6,399.02,399.36,9700.0,398.0064,398.525,397.9465,398.2856,9700.0
2014-10-28 13:50:00,399.32,399.78,399.18,399.23,5500.0,398.2457,398.7045,398.1061,398.156,5500.0
2014-10-28 13:55:00,399.33,399.63,399.2,399.5,1700.0,398.2557,398.5549,398.126,398.4252,1700.0
2014-10-28 14:00:00,399.34,399.52,399.28,399.52,1300.0,398.2657,398.4452,398.2058,398.4452,1300.0
2014-10-28 14:05:00,399.52,399.82,399.13,399.39,3600.0,398.4452,398.7444,398.0562,398.3155,3600.0
2014-10-28 14:10:00,399.5,399.75,399.41,399.41,2300.0,398.4252,398.6746,398.3355,398.3355,2300.0
2014-10-28 14:15:00,399.7,399.85,398.75,398.76,7700.0,398.6247,398.7743,397.6773,397.6872,7700.0
2014-10-28 14:20:00,398.95,399.26,398.51,399.26,3200.0,397.8767,398.1859,397.4379,398.1859,3200.0
2014-10-28 14:25:00,399.15,399.89,398.94,399.89,3500.0,398.0762,398.8142,397.8667,398.8142,3500.0
2014-10-28 14:30:00,399.73,399.91,399.12,399.14,5200.0,398.6546,398.8341,398.0463,398.0662,5200.0
2014-10-28 14:35:00,399.22,399.43,398.81,398.86,4300.0,398.146,398.3554,397.7371,397.787,4300.0
2014-10-28 14:40:00,399.16,399.31,397.89,398.04,10300.0,398.0862,398.2357,396.8196,396.9692,10300.0
2014-10-28 14:45:00,397.99,398.35,397.87,397.88,1400.0,396.9193,397.2783,396.7996,396.8096,1400.0
2014-10-28 14:50:00,398.22,398.22,397.51,397.83,3300.0,397.1487,397.1487,396.4406,396.7597,3300.0
2014-10-28 14:55:00,397.48,397.72,397.22,397.36,5900.0,396.4107,396.65,396.1514,396.291,5900.0
2014-10-28 15:00:00,397.6,398.27,397.12,397.54,8100.0,396.5303,397.1985,396.0516,396.4705,8100.0
2014-10-28 15:05:00,397.82,397.98,397.56,397.92,2700.0,396.7498,396.9093,396.4905,396.8495,2700.0
2014-10-28 15:10:00,398.2,398.26,397.8,398.25,8700.0,397.1287,397.1886,396.7298,397.1786,8700.0
2014-10-28 15:15:00,398.33,398.61,398.21,398.57,5800.0,397.2584,397.5376,397.1387,397.4977,5800.0
2014-10-28 15:20:00,398.3,398.36,397.56,397.56,10300.0,397.2285,397.2883,396.4905,396.4905,10300.0
2014-10-28 15:25:00,397.57,397.85,397.26,397.26,11500.0,396.5004,396.7797,396.1913,396.1913,11500.0
2014-10-28 15:30:00,397.42,398.03,397.17,398.0,10200.0,396.3508,396.9592,396.1015,396.9293,10200.0
2014-10-28 15:35:00,398.17,398.17,397.84,397.9,8600.0,397.0988,397.0988,396.7697,396.8295,8600.0
2014-10-28 15:40:00,398.06,398.19,397.77,397.81,10800.0,396.9891,397.1188,396.6999,396.7398,10800.0
2014-10-28 15:45:00,397.94,397.95,397.23,397.48,17300.0,396.8694,396.8794,396.1613,396.4107,17300.0
2014-10-28 15:50:00,397.56,398.02,397.39,397.61,28400.0,396.4905,396.9492,396.3209,396.5403,28400.0
2014-10-28 15:55:00,397.61,398.06,397.32,397.88,54400.0,396.5403,396.9891,396.2511,396.8096,54400.0
2014-10-29 09:30:00,397.0,397.89,391.0,393.0,29500.0,395.932,396.8196,389.9481,391.9427,29500.0
2014-10-29 09:35:00,393.03,397.87,393.0,396.8,5200.0,391.9726,396.7996,391.9427,395.7325,5200.0
2014-10-29 09:40:00,395.77,396.8,395.23,396.47,7400.0,394.7053,395.7325,394.1667,395.4034,7400.0
2014-10-29 09:45:00,396.08,396.1,391.96,392.11,9300.0,395.0144,395.0344,390.9055,391.0551,9300.0
2014-10-29 09:50:00,392.34,393.04,391.17,391.85,10200.0,391.2845,391.9826,390.1176,390.7958,10200.0
2014-10-29 09:55:00,391.86,392.25,391.0,391.55,16000.0,390.8058,391.1947,389.9481,390.4966,16000.0
2014-10-29 10:00:00,391.6,391.97,389.66,389.66,16200.0,390.5465,390.9155,388.6117,388.6117,16200.0
2014-10-29 10:05:00,390.5,390.5,387.38,387.38,17400.0,389.4495,389.4495,386.3378,386.3378,17400.0
2014-10-29 10:10:00,387.33,388.16,387.13,387.6,15700.0,386.288,387.1157,386.0885,386.5573,15700.0
2014-10-29 10:15:00,387.51,389.46,387.37,389.46,10500.0,386.4675,388.4122,386.3279,388.4122,10500.0
2014-10-29 10:20:00,389.89,390.47,389.0,389.08,11500.0,388.8411,389.4195,387.9535,388.0333,11500.0
2014-10-29 10:25:00,389.01,389.6,388.42,389.43,34100.0,387.9635,388.5519,387.375,388.3823,34100.0
2014-10-29 10:30:00,389.72,389.77,388.99,389.52,11700.0,388.6715,388.7214,387.9435,388.4721,11700.0
2014-10-29 10:35:00,389.38,389.6,388.81,388.81,5900.0,388.3325,388.5519,387.764,387.764,5900.0
2014-10-29 10:40:00,389.27,389.27,388.69,388.69,11300.0,388.2228,388.2228,387.6443,387.6443,11300.0
2014-10-29 10:45:00,388.96,389.28,388.51,388.8,2100.0,387.9136,388.2327,387.4648,387.754,2100.0
2014-10-29 10:50:00,388.5,388.81,387.75,388.1,10100.0,387.4548,387.764,386.7068,387.0559,10100.0
2014-10-29 10:55:00,388.67,388.68,387.63,388.03,17900.0,387.6244,387.6343,386.5872,386.9861,17900.0
2014-10-29 11:00:00,388.16,389.27,388.16,388.65,8400.0,387.1157,388.2228,387.1157,387.6044,8400.0
2014-10-29 11:05:00,388.65,389.3,388.5,388.97,10300.0,387.6044,388.2527,387.4548,387.9236,10300.0
2014-10-29 11:10:00,388.79,389.0,388.27,388.63,5800.0,387.7441,387.9535,387.2254,387.5845,5800.0
2014-10-29 11:15:00,388.59,388.7,388.02,388.44,3600.0,387.5446,387.6543,386.9761,387.395,3600.0
2014-10-29 11:20:00,388.65,388.65,387.32,387.5,5700.0,387.6044,387.6044,386.278,386.4575,5700.0
2014-10-29 11:25:00,387.71,387.82,387.12,387.3,17800.0,386.667,386.7767,386.0785,386.2581,17800.0
2014-10-29 11:30:00,387.38,387.38,386.29,386.34,13800.0,386.3378,386.3378,385.2508,385.3006,13800.0
2014-10-29 11:35:00,386.46,387.35,386.3,386.55,16700.0,385.4203,386.3079,385.2607,385.5101,16700.0
2014-10-29 11:40:00,386.58,386.83,385.81,385.98,18800.0,385.54,385.7893,384.7721,384.9416,18800.0
2014-10-29 11:45:00,385.98,386.56,385.82,385.82,5400.0,384.9416,385.5201,384.782,384.782,5400.0
2014-10-29 11:50:00,385.78,386.56,385.74,386.25,5400.0,384.7421,385.5201,384.7023,385.2109,5400.0
2014-10-29 11:55:00,386.53,386.86,386.01,386.02,7700.0,385.4901,385.8192,384.9715,384.9815,7700.0
2014-10-29 12:00:00,386.02,387.8,386.01,387.31,13000.0,384.9815,386.7567,384.9715,386.268,13000.0
2014-10-29 12:05:00,387.31,387.55,386.5,387.32,24400.0,386.268,386.5074,385.4602,386.278,24400.0
2014-10-29 12:10:00,387.3,387.96,387.3,387.81,9000.0,386.2581,386.9163,386.2581,386.7667,9000.0
2014-10-29 12:15:00,387.47,388.0,387.13,388.0,5600.0,386.4276,386.9562,386.0885,386.9562,5600.0
2014-10-29 12:20:00,388.0,388.0,387.41,387.41,2200.0,386.9562,386.9562,386.3678,386.3678,2200.0
2014-10-29 12:25:00,387.32,387.38,386.09,386.09,9200.0,386.278,386.3378,385.0513,385.0513,9200.0
2014-10-29 12:30:00,386.09,387.29,386.05,387.22,8800.0,385.0513,386.2481,385.0114,386.1783,8800.0
2014-10-29 12:35:00,387.51,388.0,387.42,387.46,4200.0,386.4675,386.9562,386.3777,386.4176,4200.0
2014-10-29 12:40:00,387.38,388.1,387.35,387.83,9700.0,386.3378,387.0559,386.3079,386.7866,9700.0
2014-10-29 12:45:00,388.23,388.34,387.51,387.56,5100.0,387.1856,387.2953,386.4675,386.5174,5100.0
2014-10-29 12:50:00,387.39,388.1,387.17,387.75,4900.0,386.3478,387.0559,386.1284,386.7068,4900.0
2014-10-29 12:55:00,388.02,388.27,387.47,387.85,7400.0,386.9761,387.2254,386.4276,386.8066,7400.0
2014-10-29 13:00:00,387.54,387.8,387.22,387.22,6400.0,386.4974,386.7567,386.1783,386.1783,6400.0
2014-10-29 13:05:00,387.61,388.09,387.42,387.45,2300.0,386.5672,387.0459,386.3777,386.4077,2300.0
2014-10-29 13:10:00,387.6,388.21,387.29,387.29,4200.0,386.5573,387.1656,386.2481,386.2481,4200.0
2014-10-29 13:15:00,387.25,387.45,386.81,387.19,2700.0,386.2082,386.4077,385.7694,386.1484,2700.0
2014-10-29 13:20:00,386.95,387.38,386.95,387.08,900.0,385.909,386.3378,385.909,386.0387,900.0
2014-10-29 13:25:00,387.31,387.31,386.48,386.48,3300.0,386.268,386.268,385.4403,385.4403,3300.0
2014-10-29 13:30:00,386.75,387.01,386.69,386.84,3400.0,385.7095,385.9688,385.6497,385.7993,3400.0
2014-10-29 13:35:00,386.84,386.96,386.19,386.26,1500.0,385.7993,385.919,385.151,385.2209,1500.0
2014-10-29 13:40:00,386.07,386.79,386.07,386.37,4300.0,385.0314,385.7494,385.0314,385.3306,4300.0
2014-10-29 13:45:00,386.17,386.98,386.0,386.8,8600.0,385.1311,385.9389,384.9616,385.7594,8600.0
2014-10-29 13:50:00,386.76,387.12,386.36,386.36,4000.0,385.7195,386.0785,385.3206,385.3206,4000.0
2014-10-29 13:55:00,386.41,387.4,386.41,387.4,6900.0,385.3705,386.3578,385.3705,386.3578,6900.0
2014-10-29 14:00:00,387.11,387.75,386.68,386.78,5500.0,386.0686,386.7068,385.6397,385.7395,5500.0
2014-10-29 14:05:00,386.66,387.38,386.25,387.11,10100.0,385.6198,386.3378,385.2109,386.0686,10100.0
2014-10-29 14:10:00,387.21,387.95,386.31,386.31,6600.0,386.1683,386.9063,385.2707,385.2707,6600.0
2014-10-29 14:15:00,386.22,386.81,385.02,386.81,12900.0,385.181,385.7694,383.9842,385.7694,12900.0
2014-10-29 14:20:00,386.27,386.94,386.07,386.52,15900.0,385.2308,385.899,385.0314,385.4802,15900.0
2014-10-29 14:25:00,386.64,387.7,386.23,386.5,12300.0,385.5998,386.657,385.1909,385.4602,12300.0
2014-10-29 14:30:00,387.06,387.41,385.62,386.58,5100.0,386.0187,386.3678,384.5826,385.54,5100.0
2014-10-29 14:35:00,386.75,387.66,386.25,386.25,5200.0,385.7095,386.6171,385.2109,385.2109,5200.0
2014-10-29 14:40:00,386.39,387.36,385.8,386.69,11600.0,385.3505,386.3179,384.7621,385.6497,11600.0
2014-10-29 14:45:00,386.75,387.04,385.8,385.81,5100.0,385.7095,385.9988,384.7621,384.7721,5100.0
2014-10-29 14:50:00,385.87,386.47,385.72,386.07,5000.0,384.8319,385.4303,384.6823,385.0314,5000.0
2014-10-29 14:55:00,386.09,387.63,386.07,387.11,18500.0,385.0513,386.5872,385.0314,386.0686,18500.0
2014-10-29 15:00:00,386.89,387.43,386.15,386.45,11000.0,385.8492,386.3877,385.1112,385.4103,11000.0
2014-10-29 15:05:00,386.28,386.67,385.81,385.85,15400.0,385.2408,385.6298,384.7721,384.812,15400.0
2014-10-29 15:10:00,385.52,386.03,385.06,386.03,10700.0,384.4828,384.9915,384.0241,384.9915,10700.0
2014-10-29 15:15:00,385.73,386.31,385.58,386.23,6800.0,384.6923,385.2707,384.5427,385.1909,6800.0
2014-10-29 15:20:00,386.26,386.59,385.91,385.91,7200.0,385.2209,385.55,384.8718,384.8718,7200.0
2014-10-29 15:25:00,386.2,386.86,385.91,386.59,7800.0,385.161,385.8192,384.8718,385.55,7800.0
2014-10-29 15:30:00,386.88,388.85,386.76,388.2,17700.0,385.8392,387.8039,385.7195,387.1556,17700.0
2014-10-29 15:35:00,388.23,388.3,387.12,387.99,11900.0,387.1856,387.2554,386.0785,386.9462,11900.0
2014-10-29 15:40:00,388.03,389.0,387.81,388.09,21500.0,386.9861,387.9535,386.7667,387.0459,21500.0
2014-10-29 15:45:00,387.96,388.4,387.68,388.26,7700.0,386.9163,387.3551,386.637,387.2155,7700.0
2014-10-29 15:50:00,388.37,388.45,388.06,388.31,15400.0,387.3252,387.405,387.016,387.2653,15400.0
2014-10-29 15:55:00,388.26,388.43,387.3,387.53,42100.0,387.2155,387.385,386.2581,386.4874,42100.0
2014-10-30 09:30:00,386.29,388.98,386.27,388.74,13100.0,385.2508,387.9335,385.2308,387.6942,13100.0
2014-10-30 09:35:00,388.92,391.51,387.59,390.76,8100.0,387.8737,390.4567,386.5473,389.7088,8100.0
2014-10-30 09:40:00,390.69,393.86,390.64,393.44,12800.0,389.6389,392.8004,389.5891,392.3815,12800.0
2014-10-30 09:45:00,392.71,393.0,390.88,391.5,7300.0,391.6535,391.9427,389.8284,390.4468,7300.0
2014-10-30 09:50:00,391.48,392.96,390.87,392.5,8300.0,390.4268,391.9028,389.8185,391.4441,8300.0
2014-10-30 09:55:00,392.52,392.52,388.12,388.56,5900.0,391.464,391.464,387.0759,387.5147,5900.0
2014-10-30 10:00:00,388.8,389.91,388.21,389.91,9500.0,387.754,388.861,387.1656,388.861,9500.0
2014-10-30 10:05:00,389.02,391.04,388.85,390.56,8800.0,387.9734,389.988,387.8039,389.5093,8800.0
2014-10-30 10:10:00,390.21,390.82,389.33,390.48,10700.0,389.1602,389.7686,388.2826,389.4295,10700.0
2014-10-30 10:15:00,390.36,391.88,389.61,391.44,9500.0,389.3098,390.8257,388.5618,390.3869,9500.0
2014-10-30 10:20:00,391.55,392.13,390.9,391.04,8700.0,390.4966,391.0751,389.8484,389.988,8700.0
2014-10-30 10:25:00,391.0,391.97,391.0,391.44,8000.0,389.9481,390.9155,389.9481,390.3869,8000.0
2014-10-30 10:30:00,391.35,392.29,390.81,391.73,8100.0,390.2972,391.2346,389.7586,390.6761,8100.0
2014-10-30 10:35:00,391.37,391.37,389.86,390.26,6900.0,390.3171,390.3171,388.8112,389.2101,6900.0
2014-10-30 10:40:00,390.42,391.52,390.23,391.14,5700.0,389.3697,390.4667,389.1802,390.0877,5700.0
2014-10-30 10:45:00,391.19,391.98,390.67,390.87,9600.0,390.1376,390.9255,389.619,389.8185,9600.0
2014-10-30 10:50:00,390.89,391.71,390.87,391.38,5800.0,389.8384,390.6562,389.8185,390.3271,5800.0
2014-10-30 10:55:00,391.15,392.5,391.15,392.5,9600.0,390.0977,391.4441,390.0977,391.4441,9600.0
2014-10-30 11:00:00,392.65,393.98,392.53,393.51,9700.0,391.5937,392.9201,391.474,392.4514,9700.0
2014-10-30 11:05:00,392.89,393.56,392.89,393.33,7600.0,391.833,392.5012,391.833,392.2718,7600.0
2014-10-30 11:10:00,393.37,393.37,392.11,392.33,9200.0,392.3117,392.3117,391.0551,391.2745,9200.0
2014-10-30 11:15:00,393.0,393.0,392.57,392.94,1600.0,391.9427,391.9427,391.5139,391.8829,1600.0
2014-10-30 11:20:00,393.0,393.26,392.38,392.44,2300.0,391.9427,392.202,391.3244,391.3842,2300.0
2014-10-30 11:25:00,392.33,392.84,392.2,392.69,4300.0,391.2745,391.7832,391.1449,391.6336,4300.0
2014-10-30 11:30:00,392.86,393.77,392.54,393.15,7400.0,391.8031,392.7107,391.484,392.0923,7400.0
2014-10-30 11:35:00,393.18,394.15,393.17,394.15,5100.0,392.1222,393.0896,392.1123,393.0896,5100.0
2014-10-30 11:40:00,394.53,394.65,393.59,393.74,3500.0,393.4686,393.5883,392.5311,392.6807,3500.0
2014-10-30 11:45:00,394.2,394.57,394.2,394.49,1000.0,393.1395,393.5085,393.1395,393.4287,1000.0
2014-10-30 11:50:00,394.33,394.38,393.61,394.29,1700.0,393.2691,393.319,392.5511,393.2293,1700.0
2014-10-30 11:55:00,393.9,393.9,393.24,393.24,5900.0,392.8403,392.8403,392.1821,392.1821,5900.0
2014-10-30 12:00:00,393.41,394.05,392.18,392.67,13500.0,392.3516,392.9899,391.1249,391.6136,13500.0
2014-10-30 12:05:00,392.92,393.4,392.31,392.97,1600.0,391.8629,392.3416,391.2546,391.9128,1600.0
2014-10-30 12:10:00,393.32,393.35,392.31,392.64,3700.0,392.2619,392.2918,391.2546,391.5837,3700.0
2014-10-30 12:15:00,392.81,393.18,392.61,393.0,3500.0,391.7532,392.1222,391.5538,391.9427,3500.0
2014-10-30 12:20:00,393.0,393.55,393.0,393.55,1300.0,391.9427,392.4912,391.9427,392.4912,1300.0
2014-10-30 12:25:00,393.49,394.03,392.76,392.88,7900.0,392.4314,392.97,391.7034,391.823,7900.0
2014-10-30 12:30:00,392.97,393.25,392.32,392.65,5400.0,391.9128,392.1921,391.2646,391.5937,5400.0
2014-10-30 12:35:00,392.35,392.52,391.51,392.52,1600.0,391.2945,391.464,390.4567,391.464,1600.0
2014-10-30 12:40:00,392.33,392.84,391.69,391.69,2900.0,391.2745,391.7832,390.6362,390.6362,2900.0
2014-10-30 12:45:00,391.76,392.12,391.32,391.5,2700.0,390.7061,391.0651,390.2672,390.4468,2700.0
2014-10-30 12:50:00,391.02,391.46,390.48,391.04,3400.0,389.9681,390.4069,389.4295,389.988,3400.0
2014-10-30 12:55:00,391.0,391.0,390.03,390.43,2100.0,389.9481,389.9481,388.9807,389.3796,2100.0
2014-10-30 13:00:00,390.44,390.91,389.5,389.82,5700.0,389.3896,389.8583,388.4521,388.7713,5700.0
2014-10-30 13:05:00,389.61,390.41,389.46,389.9,3800.0,388.5618,389.3597,388.4122,388.8511,3800.0
2014-10-30 13:10:00,390.05,390.94,390.05,390.9,2600.0,389.0007,389.8883,389.0007,389.8484,2600.0
2014-10-30 13:15:00,390.86,393.0,390.86,392.18,5500.0,389.8085,391.9427,389.8085,391.1249,5500.0
2014-10-30 13:20:00,392.35,393.56,392.23,392.7,7500.0,391.2945,392.5012,391.1748,391.6435,7500.0
2014-10-30 13:25:00,392.73,393.03,392.2,392.53,1700.0,391.6735,391.9726,391.1449,391.474,1700.0
2014-10-30 13:30:00,392.13,392.7,391.5,391.5,3400.0,391.0751,391.6435,390.4468,390.4468,3400.0
2014-10-30 13:35:00,391.75,392.47,391.4,392.47,3700.0,390.6961,391.4142,390.347,391.4142,3700.0
2014-10-30 13:40:00,391.94,392.56,391.87,392.02,2300.0,390.8856,391.5039,390.8158,390.9654,2300.0
2014-10-30 13:45:00,392.4,392.57,391.71,392.18,1300.0,391.3443,391.5139,390.6562,391.1249,1300.0
2014-10-30 13:50:00,392.01,392.68,391.8,392.27,4200.0,390.9554,391.6236,390.746,391.2147,4200.0
2014-10-30 13:55:00,392.29,392.49,391.89,391.92,1800.0,391.2346,391.4341,390.8357,390.8656,1800.0
2014-10-30 14:00:00,391.8,392.35,391.8,392.09,1500.0,390.746,391.2945,390.746,391.0352,1500.0
2014-10-30 14:05:00,392.35,392.71,391.77,392.4,3800.0,391.2945,391.6535,390.716,391.3443,3800.0
2014-10-30 14:10:00,392.82,393.06,392.5,393.04,1600.0,391.7632,392.0026,391.4441,391.9826,1600.0
2014-10-30 14:15:00,393.06,393.41,392.35,392.35,1600.0,392.0026,392.3516,391.2945,391.2945,1600.0
2014-10-30 14:20:00,392.05,392.48,390.78,391.4,12800.0,390.9953,391.4241,389.7287,390.347,12800.0
2014-10-30 14:25:00,391.0,391.91,391.0,391.9,2600.0,389.9481,390.8557,389.9481,390.8457,2600.0
2014-10-30 14:30:00,391.9,392.35,391.44,391.7,3300.0,390.8457,391.2945,390.3869,390.6462,3300.0
2014-10-30 14:35:00,391.61,392.0,391.5,392.0,2500.0,390.5565,390.9454,390.4468,390.9454,2500.0
2014-10-30 14:40:00,391.81,392.18,391.53,391.92,2200.0,390.7559,391.1249,390.4767,390.8656,2200.0
2014-10-30 14:45:00,391.89,391.89,390.14,390.25,3700.0,390.8357,390.8357,389.0904,389.2001,3700.0
2014-10-30 14:50:00,390.37,390.58,389.5,389.5,4600.0,389.3198,389.5292,388.4521,388.4521,4600.0
2014-10-30 14:55:00,389.31,389.74,388.86,389.54,5000.0,388.2627,388.6915,387.8139,388.492,5000.0
2014-10-30 15:00:00,389.51,390.04,389.51,389.63,5300.0,388.4621,388.9907,388.4621,388.5818,5300.0
2014-10-30 15:05:00,389.43,389.88,389.24,389.53,2200.0,388.3823,388.8311,388.1928,388.4821,2200.0
2014-10-30 15:10:00,389.72,390.29,389.68,390.0,2000.0,388.6715,389.24,388.6317,388.9508,2000.0
2014-10-30 15:15:00,390.1,390.52,389.58,390.52,4500.0,389.0505,389.4694,388.5319,389.4694,4500.0
2014-10-30 15:20:00,390.7,391.0,390.49,390.75,5000.0,389.6489,389.9481,389.4395,389.6988,5000.0
2014-10-30 15:25:00,390.38,390.44,389.82,390.37,6200.0,389.3298,389.3896,388.7713,389.3198,6200.0
2014-10-30 15:30:00,390.41,391.47,390.41,391.47,1800.0,389.3597,390.4168,389.3597,390.4168,1800.0
2014-10-30 15:35:00,391.11,391.92,390.79,391.0,7300.0,390.0578,390.8656,389.7387,389.9481,7300.0
2014-10-30 15:40:00,390.89,391.11,390.4,391.05,7200.0,389.8384,390.0578,389.3497,389.998,7200.0
2014-10-30 15:45:00,391.32,391.86,390.83,391.26,17800.0,390.2672,390.8058,389.7786,390.2074,17800.0
2014-10-30 15:50:00,391.53,392.43,391.24,392.06,32400.0,390.4767,391.3743,390.1875,391.0053,32400.0
2014-10-30 15:55:00,392.06,392.9,391.63,392.81,30200.0,391.0053,391.843,390.5764,391.7532,30200.0
2014-10-31 09:30:00,400.15,400.87,396.49,397.52,23700.0,399.0735,399.7916,395.4233,396.4506,23700.0
2014-10-31 09:35:00,396.31,398.5,396.28,398.48,9500.0,395.2438,397.4279,395.2139,397.408,9500.0
2014-10-31 09:40:00,398.48,398.48,395.17,395.18,8000.0,397.408,397.408,394.1069,394.1169,8000.0
2014-10-31 09:45:00,395.25,397.0,394.18,397.0,10100.0,394.1867,395.932,393.1196,395.932,10100.0
2014-10-31 09:50:00,397.74,397.99,396.17,397.72,7200.0,396.67,396.9193,395.1042,396.65,7200.0
2014-10-31 09:55:00,397.99,398.86,397.21,397.84,7700.0,396.9193,397.787,396.1414,396.7697,7700.0
2014-10-31 10:00:00,398.0,398.43,397.26,397.61,18200.0,396.9293,397.3581,396.1913,396.5403,18200.0
2014-10-31 10:05:00,397.52,398.04,395.98,396.98,16300.0,396.4506,396.9692,394.9147,395.912,16300.0
2014-10-31 10:10:00,396.77,398.84,396.3,398.16,11600.0,395.7026,397.767,395.2338,397.0888,11600.0
2014-10-31 10:15:00,398.84,399.48,398.5,398.8,14500.0,397.767,398.4053,397.4279,397.7271,14500.0
2014-10-31 10:20:00,399.13,399.68,398.55,399.29,16300.0,398.0562,398.6048,397.4778,398.2158,16300.0
2014-10-31 10:25:00,399.14,399.64,398.83,399.29,18300.0,398.0662,398.5649,397.757,398.2158,18300.0
2014-10-31 10:30:00,399.29,399.66,397.95,397.95,7000.0,398.2158,398.5848,396.8794,396.8794,7000.0
2014-10-31 10:35:00,397.77,398.24,397.61,398.17,3200.0,396.6999,397.1686,396.5403,397.0988,3200.0
2014-10-31 10:40:00,397.64,397.84,396.77,397.65,4500.0,396.5702,396.7697,395.7026,396.5802,4500.0
2014-10-31 10:45:00,397.37,398.0,396.82,396.82,5800.0,396.301,396.9293,395.7524,395.7524,5800.0
2014-10-31 10:50:00,396.71,396.71,395.9,396.25,4800.0,395.6427,395.6427,394.8349,395.184,4800.0
2014-10-31 10:55:00,396.23,396.23,395.12,395.5,4800.0,395.164,395.164,394.057,394.436,4800.0
2014-10-31 11:00:00,395.3,396.04,394.97,395.44,7400.0,394.2365,394.9745,393.9074,394.3762,7400.0
2014-10-31 11:05:00,395.67,396.6,395.56,395.85,1600.0,394.6055,395.533,394.4958,394.7851,1600.0
2014-10-31 11:10:00,395.43,396.37,395.01,396.2,3500.0,394.3662,395.3037,393.9473,395.1341,3500.0
2014-10-31 11:15:00,395.86,395.86,395.01,395.24,2500.0,394.795,394.795,393.9473,394.1767,2500.0
2014-10-31 11:20:00,395.72,396.12,395.34,395.98,1200.0,394.6554,395.0543,394.2764,394.9147,1200.0
2014-10-31 11:25:00,396.06,397.16,395.75,396.98,3300.0,394.9945,396.0915,394.6853,395.912,3300.0
2014-10-31 11:30:00,396.31,396.31,395.99,395.99,1100.0,395.2438,395.2438,394.9247,394.9247,1100.0
2014-10-31 11:35:00,395.63,395.89,394.52,394.69,13700.0,394.5656,394.825,393.4586,393.6282,13700.0
2014-10-31 11:40:00,394.69,394.95,393.45,394.01,15800.0,393.6282,393.8875,392.3915,392.95,15800.0
2014-10-31 11:45:00,394.4,394.59,393.46,393.82,3200.0,393.339,393.5284,392.4015,392.7605,3200.0
2014-10-31 11:50:00,394.33,394.36,393.0,393.0,2900.0,393.2691,393.2991,391.9427,391.9427,2900.0
2014-10-31 11:55:00,393.03,393.73,392.9,393.11,2800.0,391.9726,392.6708,391.843,392.0524,2800.0
2014-10-31 12:00:00,393.32,393.43,392.64,393.18,2800.0,392.2619,392.3716,391.5837,392.1222,2800.0
2014-10-31 12:05:00,392.86,393.8,392.82,393.8,2300.0,391.8031,392.7406,391.7632,392.7406,2300.0
2014-10-31 12:10:00,393.8,394.57,393.26,394.57,4300.0,392.7406,393.5085,392.202,393.5085,4300.0
2014-10-31 12:15:00,393.84,394.18,393.48,393.48,1900.0,392.7805,393.1196,392.4214,392.4214,1900.0
2014-10-31 12:20:00,393.57,393.81,393.44,393.67,1600.0,392.5112,392.7505,392.3815,392.6109,1600.0
2014-10-31 12:25:00,393.85,394.19,393.5,394.01,3200.0,392.7904,393.1295,392.4414,392.95,3200.0
2014-10-31 12:30:00,394.47,395.0,394.47,394.9,2700.0,393.4088,393.9373,393.4088,393.8376,2700.0
2014-10-31 12:35:00,394.87,394.98,394.44,394.62,2100.0,393.8077,393.9174,393.3789,393.5584,2100.0
2014-10-31 12:40:00,394.77,395.33,394.72,395.33,1400.0,393.708,394.2665,393.6581,394.2665,1400.0
2014-10-31 12:45:00,395.68,395.8,395.14,395.35,6700.0,394.6155,394.7352,394.077,394.2864,6700.0
2014-10-31 12:50:00,395.39,395.41,394.67,394.67,5400.0,394.3263,394.3462,393.6082,393.6082,5400.0
2014-10-31 12:55:00,394.45,395.27,394.45,395.13,1400.0,393.3888,394.2066,393.3888,394.067,1400.0
2014-10-31 13:00:00,395.29,395.48,395.1,395.46,1700.0,394.2266,394.4161,394.0371,394.3961,1700.0
2014-10-31 13:05:00,395.16,395.22,394.95,395.22,1200.0,394.0969,394.1568,393.8875,394.1568,1200.0
2014-10-31 13:10:00,395.28,395.31,395.28,395.31,300.0,394.2166,394.2465,394.2166,394.2465,300.0
2014-10-31 13:15:00,394.95,395.84,394.95,395.84,4600.0,393.8875,394.7751,393.8875,394.7751,4600.0
2014-10-31 13:20:00,395.86,395.88,395.48,395.72,900.0,394.795,394.815,394.4161,394.6554,900.0
2014-10-31 13:25:00,395.99,395.99,395.75,395.75,1200.0,394.9247,394.9247,394.6853,394.6853,1200.0
2014-10-31 13:30:00,395.79,395.85,395.31,395.45,3300.0,394.7252,394.7851,394.2465,394.3861,3300.0
2014-10-31 13:35:00,395.12,395.61,395.12,395.29,1000.0,394.057,394.5457,394.057,394.2266,1000.0
2014-10-31 13:40:00,395.44,395.49,395.23,395.49,500.0,394.3762,394.426,394.1667,394.426,500.0
2014-10-31 13:45:00,395.66,395.66,395.0,395.28,6600.0,394.5956,394.5956,393.9373,394.2166,6600.0
2014-10-31 13:50:00,395.18,395.18,393.33,393.46,6800.0,394.1169,394.1169,392.2718,392.4015,6800.0
2014-10-31 13:55:00,394.01,394.11,393.69,393.92,1200.0,392.95,393.0497,392.6309,392.8602,1200.0
2014-10-31 14:00:00,394.12,394.34,393.77,394.15,1100.0,393.0597,393.2791,392.7107,393.0896,1100.0
2014-10-31 14:05:00,394.41,394.51,393.91,394.41,5500.0,393.3489,393.4487,392.8503,393.3489,5500.0
2014-10-31 14:10:00,393.99,395.6,393.98,395.37,4800.0,392.9301,394.5357,392.9201,394.3063,4800.0
2014-10-31 14:15:00,395.37,395.37,394.6,394.6,5000.0,394.3063,394.3063,393.5384,393.5384,5000.0
2014-10-31 14:20:00,394.77,394.77,393.91,394.06,4000.0,393.708,393.708,392.8503,392.9999,4000.0
2014-10-31 14:25:00,394.13,394.31,393.7,393.7,1900.0,393.0697,393.2492,392.6408,392.6408,1900.0
2014-10-31 14:30:00,393.71,393.71,393.15,393.15,3200.0,392.6508,392.6508,392.0923,392.0923,3200.0
2014-10-31 14:35:00,393.27,393.62,392.94,392.94,600.0,392.212,392.5611,391.8829,391.8829,600.0
2014-10-31 14:40:00,392.94,392.94,391.79,391.79,2600.0,391.8829,391.8829,390.736,390.736,2600.0
2014-10-31 14:45:00,392.08,392.12,391.64,391.68,1100.0,391.0252,391.0651,390.5864,390.6263,1100.0
2014-10-31 14:50:00,391.85,392.02,391.82,391.82,1300.0,390.7958,390.9654,390.7659,390.7659,1300.0
2014-10-31 14:55:00,392.05,392.78,392.05,392.37,2000.0,390.9953,391.7233,390.9953,391.3144,2000.0
2014-10-31 15:00:00,392.68,392.68,391.5,391.62,3800.0,391.6236,391.6236,390.4468,390.5664,3800.0
2014-10-31 15:05:00,391.35,392.77,391.31,391.95,4500.0,390.2972,391.7133,390.2573,390.8955,4500.0
2014-10-31 15:10:00,391.81,392.34,391.81,392.34,1100.0,390.7559,391.2845,390.7559,391.2845,1100.0
2014-10-31 15:15:00,392.31,392.31,391.2,391.2,2600.0,391.2546,391.2546,390.1476,390.1476,2600.0
2014-10-31 15:20:00,391.45,391.6,391.45,391.57,1800.0,390.3969,390.5465,390.3969,390.5166,1800.0
2014-10-31 15:25:00,391.9,392.99,391.9,392.97,2200.0,390.8457,391.9328,390.8457,391.9128,2200.0
2014-10-31 15:30:00,392.55,392.8,392.15,392.8,3800.0,391.4939,391.7433,391.095,391.7433,3800.0
2014-10-31 15:35:00,392.83,392.96,392.07,392.13,3200.0,391.7732,391.9028,391.0152,391.0751,3200.0
2014-10-31 15:40:00,392.34,393.58,392.34,392.97,2800.0,391.2845,392.5212,391.2845,391.9128,2800.0
2014-10-31 15:45:00,392.61,393.45,392.35,393.11,7400.0,391.5538,392.3915,391.2945,392.0524,7400.0
2014-10-31 15:50:00,393.22,394.06,393.21,393.99,20800.0,392.1621,392.9999,392.1522,392.9301,20800.0
2014-10-31 15:55:00,393.99,394.03,393.16,393.67,29900.0,392.9301,392.97,392.1023,392.6109,29900.0
2014-11-03 09:30:00,395.27,397.98,394.11,394.11,17200.0,394.2066,396.9093,393.0497,393.0497,17200.0
2014-11-03 09:35:00,394.48,395.67,393.58,394.0,5500.0,393.4187,394.6055,392.5212,392.94,5500.0
2014-11-03 09:40:00,393.89,394.72,393.01,393.23,8300.0,392.8303,393.6581,391.9527,392.1721,8300.0
2014-11-03 09:45:00,393.01,393.66,392.7,393.15,20000.0,391.9527,392.6009,391.6435,392.0923,20000.0
2014-11-03 09:50:00,393.54,395.97,393.21,395.4,12700.0,392.4813,394.9047,392.1522,394.3363,12700.0
2014-11-03 09:55:00,395.33,396.49,395.07,396.06,13400.0,394.2665,395.4233,394.0072,394.9945,13400.0
2014-11-03 10:00:00,396.17,397.98,395.58,395.8,16400.0,395.1042,396.9093,394.5158,394.7352,16400.0
2014-11-03 10:05:00,396.29,396.74,394.18,394.18,8900.0,395.2239,395.6727,393.1196,393.1196,8900.0
2014-11-03 10:10:00,394.77,394.77,393.38,393.45,8100.0,393.708,393.708,392.3217,392.3915,8100.0
2014-11-03 10:15:00,393.78,393.78,391.01,391.11,14400.0,392.7206,392.7206,389.9581,390.0578,14400.0
2014-11-03 10:20:00,391.01,392.13,389.12,389.53,19200.0,389.9581,391.0751,388.0732,388.4821,19200.0
2014-11-03 10:25:00,389.69,391.49,389.55,391.2,7500.0,388.6416,390.4368,388.502,390.1476,7500.0
2014-11-03 10:30:00,391.02,392.72,390.93,392.72,5400.0,389.9681,391.6635,389.8783,391.6635,5400.0
2014-11-03 10:35:00,392.77,394.67,392.77,394.6,6700.0,391.7133,393.6082,391.7133,393.5384,6700.0
2014-11-03 10:40:00,394.5,394.6,393.98,394.23,4800.0,393.4387,393.5384,392.9201,393.1694,4800.0
2014-11-03 10:45:00,394.43,394.43,392.97,393.01,5400.0,393.3689,393.3689,391.9128,391.9527,5400.0
2014-11-03 10:50:00,392.91,393.97,392.09,393.97,3600.0,391.853,392.9101,391.0352,392.9101,3600.0
2014-11-03 10:55:00,393.54,395.47,393.53,394.4,10000.0,392.4813,394.4061,392.4713,393.339,10000.0
2014-11-03 11:00:00,394.47,394.47,393.45,394.08,3000.0,393.4088,393.4088,392.3915,393.0198,3000.0
2014-11-03 11:05:00,393.76,395.38,393.53,395.0,4300.0,392.7007,394.3163,392.4713,393.9373,4300.0
2014-11-03 11:10:00,395.02,395.5,394.4,394.87,16400.0,393.9573,394.436,393.339,393.8077,16400.0
2014-11-03 11:15:00,394.65,395.31,394.6,394.95,6000.0,393.5883,394.2465,393.5384,393.8875,6000.0
2014-11-03 11:20:00,394.97,395.64,394.81,395.02,4000.0,393.9074,394.5756,393.7479,393.9573,4000.0
2014-11-03 11:25:00,394.96,395.2,394.46,394.46,5300.0,393.8975,394.1368,393.3988,393.3988,5300.0
2014-11-03 11:30:00,394.32,394.84,394.32,394.38,2900.0,393.2592,393.7778,393.2592,393.319,2900.0
2014-11-03 11:35:00,394.47,395.39,394.15,395.39,3500.0,393.4088,394.3263,393.0896,394.3263,3500.0
2014-11-03 11:40:00,395.53,395.59,394.41,394.45,3200.0,394.4659,394.5258,393.3489,393.3888,3200.0
2014-11-03 11:45:00,395.12,395.29,394.52,394.76,2400.0,394.057,394.2266,393.4586,393.698,2400.0
2014-11-03 11:50:00,394.56,394.99,394.19,394.53,2700.0,393.4985,393.9274,393.1295,393.4686,2700.0
2014-11-03 11:55:00,394.99,395.29,394.94,395.05,900.0,393.9274,394.2266,393.8775,393.9872,900.0
2014-11-03 12:00:00,395.01,395.36,394.58,395.23,3000.0,393.9473,394.2964,393.5185,394.1667,3000.0
2014-11-03 12:05:00,395.25,395.83,394.81,395.83,2800.0,394.1867,394.7651,393.7479,394.7651,2800.0
2014-11-03 12:10:00,396.0,396.35,395.92,396.26,2300.0,394.9347,395.2837,394.8549,395.194,2300.0
2014-11-03 12:15:00,395.9,396.35,395.45,396.03,2000.0,394.8349,395.2837,394.3861,394.9646,2000.0
2014-11-03 12:20:00,396.02,396.74,395.8,396.44,2300.0,394.9546,395.6727,394.7352,395.3735,2300.0
2014-11-03 12:25:00,396.4,396.4,394.97,395.71,15500.0,395.3336,395.3336,393.9074,394.6454,15500.0
2014-11-03 12:30:00,395.63,395.99,394.61,395.11,14900.0,394.5656,394.9247,393.5484,394.047,14900.0
2014-11-03 12:35:00,394.87,395.45,394.68,394.78,6100.0,393.8077,394.3861,393.6182,393.7179,6100.0
2014-11-03 12:40:00,395.37,395.39,394.42,395.08,7200.0,394.3063,394.3263,393.3589,394.0171,7200.0
2014-11-03 12:45:00,395.0,396.11,395.0,396.04,1800.0,393.9373,395.0444,393.9373,394.9745,1800.0
2014-11-03 12:50:00,396.27,396.59,395.53,395.53,1200.0,395.2039,395.5231,394.4659,394.4659,1200.0
2014-11-03 12:55:00,395.5,396.23,395.19,395.34,5000.0,394.436,395.164,394.1268,394.2764,5000.0
2014-11-03 13:00:00,395.09,395.4,395.09,395.4,500.0,394.0271,394.3363,394.0271,394.3363,500.0
2014-11-03 13:05:00,395.17,395.39,394.37,394.55,13300.0,394.1069,394.3263,393.309,393.4886,13300.0
2014-11-03 13:10:00,394.42,395.34,394.42,394.55,11900.0,393.3589,394.2764,393.3589,393.4886,11900.0
2014-11-03 13:15:00,394.58,395.02,393.83,394.03,2900.0,393.5185,393.9573,392.7705,392.97,2900.0
2014-11-03 13:20:00,393.74,394.37,393.65,394.37,2000.0,392.6807,393.309,392.591,393.309,2000.0
2014-11-03 13:25:00,394.24,394.79,394.24,394.79,500.0,393.1794,393.7279,393.1794,393.7279,500.0
2014-11-03 13:30:00,394.53,394.53,393.64,393.64,1900.0,393.4686,393.4686,392.581,392.581,1900.0
2014-11-03 13:35:00,393.95,394.59,393.69,394.59,2100.0,392.8902,393.5284,392.6309,393.5284,2100.0
2014-11-03 13:40:00,394.06,394.73,393.8,394.04,17500.0,392.9999,393.6681,392.7406,392.9799,17500.0
2014-11-03 13:45:00,394.03,394.39,393.72,394.13,12700.0,392.97,393.329,392.6608,393.0697,12700.0
2014-11-03 13:50:00,393.7,394.59,393.7,394.23,8000.0,392.6408,393.5284,392.6408,393.1694,8000.0
2014-11-03 13:55:00,393.7,394.45,393.5,394.44,6300.0,392.6408,393.3888,392.4414,393.3789,6300.0
2014-11-03 14:00:00,393.64,394.17,393.5,393.5,3500.0,392.581,393.1096,392.4414,392.4414,3500.0
2014-11-03 14:05:00,393.76,394.37,393.76,394.02,3500.0,392.7007,393.309,392.7007,392.96,3500.0
2014-11-03 14:10:00,394.59,394.63,393.96,394.52,9500.0,393.5284,393.5683,392.9001,393.4586,9500.0
2014-11-03 14:15:00,394.6,394.63,394.26,394.62,21400.0,393.5384,393.5683,393.1993,393.5584,21400.0
2014-11-03 14:20:00,394.33,395.43,394.3,395.1,1300.0,393.2691,394.3662,393.2392,394.0371,1300.0
2014-11-03 14:25:00,395.19,395.58,395.06,395.46,10100.0,394.1268,394.5158,393.9972,394.3961,10100.0
2014-11-03 14:30:00,395.16,395.22,393.75,394.43,5200.0,394.0969,394.1568,392.6907,393.3689,5200.0
2014-11-03 14:35:00,394.53,395.23,394.26,394.45,11400.0,393.4686,394.1667,393.1993,393.3888,11400.0
2014-11-03 14:40:00,394.75,394.96,394.0,394.07,7600.0,393.688,393.8975,392.94,393.0098,7600.0
2014-11-03 14:45:00,394.07,394.49,393.87,393.95,15400.0,393.0098,393.4287,392.8104,392.8902,15400.0
2014-11-03 14:50:00,394.24,394.39,393.87,393.89,8500.0,393.1794,393.329,392.8104,392.8303,8500.0
2014-11-03 14:55:00,393.93,394.39,393.82,394.05,14100.0,392.8702,393.329,392.7605,392.9899,14100.0
2014-11-03 15:00:00,393.9,394.28,393.71,393.86,9200.0,392.8403,393.2193,392.6508,392.8004,9200.0
2014-11-03 15:05:00,394.11,394.45,393.77,393.77,11000.0,393.0497,393.3888,392.7107,392.7107,11000.0
2014-11-03 15:10:00,393.97,394.2,393.7,393.74,9600.0,392.9101,393.1395,392.6408,392.6807,9600.0
2014-11-03 15:15:00,393.74,393.92,393.3,393.5,12600.0,392.6807,392.8602,392.2419,392.4414,12600.0
2014-11-03 15:20:00,393.46,393.6,392.58,393.5,8500.0,392.4015,392.5411,391.5239,392.4414,8500.0
2014-11-03 15:25:00,393.53,393.7,392.8,393.18,10100.0,392.4713,392.6408,391.7433,392.1222,10100.0
2014-11-03 15:30:00,393.14,393.7,392.79,393.7,4800.0,392.0823,392.6408,391.7333,392.6408,4800.0
2014-11-03 15:35:00,393.31,394.41,393.31,393.83,11800.0,392.2519,393.3489,392.2519,392.7705,11800.0
2014-11-03 15:40:00,393.55,394.25,393.53,394.03,4800.0,392.4912,393.1894,392.4713,392.97,4800.0
2014-11-03 15:45:00,394.08,394.45,393.85,394.06,8000.0,393.0198,393.3888,392.7904,392.9999,8000.0
2014-11-03 15:50:00,394.23,394.87,393.74,394.45,28600.0,393.1694,393.8077,392.6807,393.3888,28600.0
2014-11-03 15:55:00,394.52,395.66,394.48,395.26,26000.0,393.4586,394.5956,393.4187,394.1966,26000.0
2014-11-04 09:30:00,372.11,378.9,369.87,374.25,120700.0,371.1089,377.8807,368.875,373.2432,120700.0
2014-11-04 09:35:00,375.24,382.49,374.28,381.43,92800.0,374.2305,381.461,373.2731,380.4039,92800.0
2014-11-04 09:40:00,381.58,383.47,380.0,382.25,50600.0,380.5534,382.4384,378.9777,381.2216,50600.0
2014-11-04 09:45:00,382.48,384.43,379.72,381.68,38400.0,381.451,383.3958,378.6985,380.6532,38400.0
2014-11-04 09:50:00,381.51,381.51,380.0,380.18,11400.0,380.4836,380.4836,378.9777,379.1572,11400.0
2014-11-04 09:55:00,380.37,380.62,377.2,379.14,57700.0,379.3467,379.596,376.1852,378.12,57700.0
2014-11-04 10:00:00,377.19,379.39,377.19,379.19,22100.0,376.1753,378.3693,376.1753,378.1699,22100.0
2014-11-04 10:05:00,378.0,379.25,377.53,378.63,9900.0,376.9831,378.2297,376.5143,377.6114,9900.0
2014-11-04 10:10:00,378.5,379.25,376.8,377.51,22700.0,377.4817,378.2297,375.7863,376.4944,22700.0
2014-11-04 10:15:00,377.19,377.19,371.07,373.37,42800.0,376.1753,376.1753,370.0717,372.3655,42800.0
2014-11-04 10:20:00,373.15,374.47,372.43,372.83,25600.0,372.1461,373.4626,371.4281,371.827,25600.0
2014-11-04 10:25:00,372.89,374.76,372.67,374.76,25500.0,371.8868,373.7518,371.6674,373.7518,25500.0
2014-11-04 10:30:00,374.66,375.5,374.15,374.26,12500.0,373.6521,374.4898,373.1434,373.2531,12500.0
2014-11-04 10:35:00,374.26,374.74,373.05,373.31,9900.0,373.2531,373.7318,372.0464,372.3057,9900.0
2014-11-04 10:40:00,373.0,373.13,372.1,372.54,26700.0,371.9965,372.1262,371.099,371.5378,26700.0
2014-11-04 10:45:00,372.59,373.0,371.6,371.88,13000.0,371.5876,371.9965,370.6003,370.8795,13000.0
2014-11-04 10:50:00,372.0,372.46,371.5,371.52,16700.0,370.9992,371.458,370.5006,370.5205,16700.0
2014-11-04 10:55:00,371.51,371.99,370.75,370.75,9800.0,370.5105,370.9892,369.7526,369.7526,9800.0
2014-11-04 11:00:00,370.41,371.35,370.27,370.6,9500.0,369.4135,370.351,369.2739,369.603,9500.0
2014-11-04 11:05:00,370.54,372.63,370.45,372.1,18400.0,369.5431,371.6275,369.4534,371.099,18400.0
2014-11-04 11:10:00,371.97,373.11,371.63,373.11,13000.0,370.9693,372.1062,370.6302,372.1062,13000.0
2014-11-04 11:15:00,373.35,373.55,371.52,372.03,12100.0,372.3456,372.5451,370.5205,371.0291,12100.0
2014-11-04 11:20:00,372.25,372.25,370.48,370.53,13200.0,371.2485,371.2485,369.4833,369.5332,13200.0
2014-11-04 11:25:00,370.5,371.44,368.45,368.45,30900.0,369.5033,370.4407,367.4588,367.4588,30900.0
2014-11-04 11:30:00,368.79,371.57,368.79,371.0,6800.0,367.7979,370.5704,367.7979,370.0019,6800.0
2014-11-04 11:35:00,370.99,372.45,370.91,371.91,14600.0,369.9919,371.448,369.9122,370.9095,14600.0
2014-11-04 11:40:00,372.07,375.0,371.71,373.96,36200.0,371.069,373.9911,370.71,372.9539,36200.0
2014-11-04 11:45:00,373.88,374.31,372.3,372.79,16800.0,372.8742,373.303,371.2984,371.7871,16800.0
2014-11-04 11:50:00,372.56,372.57,370.49,371.06,33500.0,371.5577,371.5677,369.4933,370.0617,33500.0
2014-11-04 11:55:00,371.06,371.12,370.5,370.99,14600.0,370.0617,370.1216,369.5033,369.9919,14600.0
2014-11-04 12:00:00,370.5,371.59,369.81,370.78,9000.0,369.5033,370.5903,368.8151,369.7825,9000.0
2014-11-04 12:05:00,370.74,371.43,370.1,370.81,6200.0,369.7426,370.4308,369.1043,369.8124,6200.0
2014-11-04 12:10:00,371.1,372.0,370.52,371.6,29500.0,370.1016,370.9992,369.5232,370.6003,29500.0
2014-11-04 12:15:00,371.33,372.0,371.27,371.3,10500.0,370.331,370.9992,370.2712,370.3011,10500.0
2014-11-04 12:20:00,371.3,371.99,370.5,371.62,15000.0,370.3011,370.9892,369.5033,370.6202,15000.0
2014-11-04 12:25:00,371.6,371.78,370.16,370.38,3700.0,370.6003,370.7798,369.1642,369.3836,3700.0
2014-11-04 12:30:00,370.34,370.52,369.55,369.8,17500.0,369.3437,369.5232,368.5558,368.8051,17500.0
2014-11-04 12:35:00,369.81,370.3,369.31,369.5,9200.0,368.8151,369.3038,368.3165,368.5059,9200.0
2014-11-04 12:40:00,369.4,370.08,369.35,369.97,11800.0,368.4062,369.0844,368.3563,368.9747,11800.0
2014-11-04 12:45:00,370.35,370.5,370.0,370.13,4700.0,369.3537,369.5033,369.0046,369.1343,4700.0
2014-11-04 12:50:00,370.4,370.63,370.04,370.38,2600.0,369.4035,369.6329,369.0445,369.3836,2600.0
2014-11-04 12:55:00,370.29,370.67,370.19,370.2,5300.0,369.2938,369.6728,369.1941,369.2041,5300.0
2014-11-04 13:00:00,370.31,370.6,370.12,370.49,3200.0,369.3138,369.603,369.1243,369.4933,3200.0
2014-11-04 13:05:00,370.25,370.48,369.71,370.37,8600.0,369.2539,369.4833,368.7154,369.3736,8600.0
2014-11-04 13:10:00,370.1,371.22,370.08,370.93,5000.0,369.1043,370.2213,369.0844,369.9321,5000.0
2014-11-04 13:15:00,370.96,371.01,369.8,370.06,15700.0,369.962,370.0119,368.8051,369.0644,15700.0
2014-11-04 13:20:00,369.88,371.24,369.7,371.18,11100.0,368.8849,370.2413,368.7054,370.1814,11100.0
2014-11-04 13:25:00,371.47,372.2,371.2,371.43,8600.0,370.4706,371.1987,370.2014,370.4308,8600.0
2014-11-04 13:30:00,371.43,372.3,371.03,371.5,13600.0,370.4308,371.2984,370.0318,370.5006,13600.0
2014-11-04 13:35:00,371.68,372.24,371.38,372.1,3100.0,370.6801,371.2386,370.3809,371.099,3100.0
2014-11-04 13:40:00,372.04,372.37,371.75,371.76,1400.0,371.0391,371.3682,370.7499,370.7599,1400.0
2014-11-04 13:45:00,371.93,371.93,371.0,371.07,4200.0,370.9294,370.9294,370.0019,370.0717,4200.0
2014-11-04 13:50:00,371.48,371.87,371.48,371.87,1200.0,370.4806,370.8696,370.4806,370.8696,1200.0
2014-11-04 13:55:00,371.71,372.11,371.48,371.9,2200.0,370.71,371.1089,370.4806,370.8995,2200.0
2014-11-04 14:00:00,372.04,372.04,371.4,371.64,3800.0,371.0391,371.0391,370.4008,370.6402,3800.0
2014-11-04 14:05:00,371.5,371.77,371.05,371.58,9900.0,370.5006,370.7698,370.0518,370.5804,9900.0
2014-11-04 14:10:00,371.6,371.73,370.55,370.77,23700.0,370.6003,370.7299,369.5531,369.7725,23700.0
2014-11-04 14:15:00,370.75,370.97,369.12,370.25,32400.0,369.7526,369.972,368.127,369.2539,32400.0
2014-11-04 14:20:00,370.21,370.78,369.77,370.35,5600.0,369.214,369.7825,368.7752,369.3537,5600.0
2014-11-04 14:25:00,370.08,370.85,369.69,370.62,10200.0,369.0844,369.8523,368.6954,369.6229,10200.0
2014-11-04 14:30:00,370.54,370.54,369.72,370.04,5500.0,369.5431,369.5431,368.7254,369.0445,5500.0
2014-11-04 14:35:00,370.37,370.5,369.74,370.49,3900.0,369.3736,369.5033,368.7453,369.4933,3900.0
2014-11-04 14:40:00,370.65,370.78,369.69,369.69,8600.0,369.6529,369.7825,368.6954,368.6954,8600.0
2014-11-04 14:45:00,369.68,369.96,368.45,368.88,28000.0,368.6855,368.9647,367.4588,367.8876,28000.0
2014-11-04 14:50:00,368.88,369.83,368.71,368.8,9300.0,367.8876,368.8351,367.7181,367.8078,9300.0
2014-11-04 14:55:00,369.17,370.0,368.75,369.25,17000.0,368.1768,369.0046,367.758,368.2566,17000.0
2014-11-04 15:00:00,369.16,369.55,368.83,369.0,5800.0,368.1669,368.5558,367.8377,368.0073,5800.0
2014-11-04 15:05:00,368.76,369.71,368.65,369.7,10000.0,367.7679,368.7154,367.6582,368.7054,10000.0
2014-11-04 15:10:00,369.61,370.72,369.23,370.06,12600.0,368.6157,369.7227,368.2367,369.0644,12600.0
2014-11-04 15:15:00,370.27,370.5,370.02,370.43,2900.0,369.2739,369.5033,369.0245,369.4334,2900.0
2014-11-04 15:20:00,370.32,372.0,370.2,371.82,8300.0,369.3237,370.9992,369.2041,370.8197,8300.0
2014-11-04 15:25:00,372.0,372.0,370.25,371.19,8200.0,370.9992,370.9992,369.2539,370.1914,8200.0
2014-11-04 15:30:00,371.19,371.46,370.8,371.11,15400.0,370.1914,370.4607,369.8024,370.1116,15400.0
2014-11-04 15:35:00,370.9,371.56,370.9,371.48,8600.0,369.9022,370.5604,369.9022,370.4806,8600.0
2014-11-04 15:40:00,371.36,371.65,371.14,371.32,13900.0,370.3609,370.6502,370.1415,370.321,13900.0
2014-11-04 15:45:00,371.2,371.42,370.77,371.05,23000.0,370.2014,370.4208,369.7725,370.0518,23000.0
2014-11-04 15:50:00,371.09,371.31,370.84,371.14,16500.0,370.0917,370.3111,369.8423,370.1415,16500.0
2014-11-04 15:55:00,370.92,373.68,370.92,372.35,59000.0,369.9221,372.6747,369.9221,371.3483,59000.0
2014-11-05 09:30:00,375.16,376.21,374.01,375.6,24600.0,374.1507,375.1979,373.0038,374.5895,24600.0
2014-11-05 09:35:00,375.71,377.17,375.0,375.56,21300.0,374.6992,376.1553,373.9911,374.5496,21300.0
2014-11-05 09:40:00,376.14,377.99,376.0,376.93,16200.0,375.1281,376.9731,374.9885,375.916,16200.0
2014-11-05 09:45:00,376.72,376.72,375.2,375.46,13000.0,375.7065,375.7065,374.1906,374.4499,13000.0
2014-11-05 09:50:00,375.71,377.0,374.89,376.35,10300.0,374.6992,375.9858,373.8814,375.3375,10300.0
2014-11-05 09:55:00,376.81,376.99,375.51,376.99,7700.0,375.7963,375.9758,374.4998,375.9758,7700.0
2014-11-05 10:00:00,375.97,375.99,373.44,374.43,12600.0,374.9585,374.9785,372.4353,373.4227,12600.0
2014-11-05 10:05:00,373.86,374.29,373.34,374.06,6800.0,372.8542,373.2831,372.3356,373.0537,6800.0
2014-11-05 10:10:00,374.73,374.73,373.01,373.42,4700.0,373.7219,373.7219,372.0065,372.4154,4700.0
2014-11-05 10:15:00,373.44,373.85,373.01,373.35,8000.0,372.4353,372.8442,372.0065,372.3456,8000.0
2014-11-05 10:20:00,373.25,373.25,372.02,372.36,5600.0,372.2459,372.2459,371.0192,371.3583,5600.0
2014-11-05 10:25:00,372.36,372.66,371.0,371.56,11900.0,371.3583,371.6574,370.0019,370.5604,11900.0
2014-11-05 10:30:00,371.69,373.05,371.68,371.71,8100.0,370.6901,372.0464,370.6801,370.71,8100.0
2014-11-05 10:35:00,371.84,372.74,371.55,372.28,6100.0,370.8397,371.7372,370.5504,371.2785,6100.0
2014-11-05 10:40:00,372.32,372.69,371.54,371.91,9100.0,371.3184,371.6874,370.5405,370.9095,9100.0
2014-11-05 10:45:00,371.6,372.19,371.37,371.9,4000.0,370.6003,371.1887,370.3709,370.8995,4000.0
2014-11-05 10:50:00,371.9,372.61,371.8,372.51,10100.0,370.8995,371.6076,370.7998,371.5078,10100.0
2014-11-05 10:55:00,372.21,372.35,371.7,372.16,2200.0,371.2087,371.3483,370.7,371.1588,2200.0
2014-11-05 11:00:00,372.35,373.94,372.35,373.01,8600.0,371.3483,372.934,371.3483,372.0065,8600.0
2014-11-05 11:05:00,373.43,374.07,372.37,372.84,5400.0,372.4254,373.0637,371.3682,371.837,5400.0
2014-11-05 11:10:00,372.84,373.41,372.32,373.23,8800.0,371.837,372.4054,371.3184,372.2259,8800.0
2014-11-05 11:15:00,372.82,373.32,372.63,372.94,2600.0,371.817,372.3157,371.6275,371.9367,2600.0
2014-11-05 11:20:00,372.73,372.83,371.18,371.18,9900.0,371.7273,371.827,370.1814,370.1814,9900.0
2014-11-05 11:25:00,371.46,372.38,371.46,372.23,4900.0,370.4607,371.3782,370.4607,371.2286,4900.0
2014-11-05 11:30:00,371.74,372.21,371.33,372.0,28600.0,370.7399,371.2087,370.331,370.9992,28600.0
2014-11-05 11:35:00,372.09,372.2,371.01,372.2,13100.0,371.089,371.1987,370.0119,371.1987,13100.0
2014-11-05 11:40:00,372.2,373.23,372.11,373.15,5200.0,371.1987,372.2259,371.1089,372.1461,5200.0
2014-11-05 11:45:00,373.0,373.22,372.3,373.0,6500.0,371.9965,372.2159,371.2984,371.9965,6500.0
2014-11-05 11:50:00,372.9,373.5,372.1,372.12,9900.0,371.8968,372.4952,371.099,371.1189,9900.0
2014-11-05 11:55:00,372.22,372.97,372.1,372.97,3900.0,371.2186,371.9666,371.099,371.9666,3900.0
2014-11-05 12:00:00,372.92,373.2,372.26,372.32,4400.0,371.9167,372.196,371.2585,371.3184,4400.0
2014-11-05 12:05:00,372.21,372.64,371.75,372.35,15400.0,371.2087,371.6375,370.7499,371.3483,15400.0
2014-11-05 12:10:00,372.33,372.42,371.87,372.42,3000.0,371.3283,371.4181,370.8696,371.4181,3000.0
2014-11-05 12:15:00,372.55,372.55,371.87,372.01,1600.0,371.5477,371.5477,370.8696,371.0092,1600.0
2014-11-05 12:20:00,372.14,372.46,371.75,372.18,2000.0,371.1388,371.458,370.7499,371.1787,2000.0
2014-11-05 12:25:00,372.37,372.37,371.47,371.69,5000.0,371.3682,371.3682,370.4706,370.6901,5000.0
2014-11-05 12:30:00,371.45,372.06,371.23,371.98,8200.0,370.4507,371.0591,370.2313,370.9793,8200.0
2014-11-05 12:35:00,372.0,372.0,371.73,371.88,1800.0,370.9992,370.9992,370.7299,370.8795,1800.0
2014-11-05 12:40:00,371.87,372.29,371.64,372.29,3500.0,370.8696,371.2884,370.6402,371.2884,3500.0
2014-11-05 12:45:00,372.07,372.59,372.05,372.56,4100.0,371.069,371.5876,371.0491,371.5577,4100.0
2014-11-05 12:50:00,372.59,372.6,372.25,372.25,1500.0,371.5876,371.5976,371.2485,371.2485,1500.0
2014-11-05 12:55:00,372.11,372.11,371.53,371.53,2000.0,371.1089,371.1089,370.5305,370.5305,2000.0
2014-11-05 13:00:00,371.51,371.74,371.13,371.19,6700.0,370.5105,370.7399,370.1316,370.1914,6700.0
2014-11-05 13:05:00,371.06,372.05,371.06,371.88,3400.0,370.0617,371.0491,370.0617,370.8795,3400.0
2014-11-05 13:10:00,372.06,372.09,371.53,371.79,1000.0,371.0591,371.089,370.5305,370.7898,1000.0
2014-11-05 13:15:00,371.91,371.91,371.16,371.16,3700.0,370.9095,370.9095,370.1615,370.1615,3700.0
2014-11-05 13:20:00,371.01,371.43,370.8,371.27,7200.0,370.0119,370.4308,369.8024,370.2712,7200.0
2014-11-05 13:25:00,371.72,371.96,371.29,371.96,6800.0,370.72,370.9593,370.2911,370.9593,6800.0
2014-11-05 13:30:00,371.55,371.96,371.29,371.29,3700.0,370.5504,370.9593,370.2911,370.2911,3700.0
2014-11-05 13:35:00,371.0,371.21,370.08,370.21,6300.0,370.0019,370.2113,369.0844,369.214,6300.0
2014-11-05 13:40:00,370.07,370.07,368.76,368.86,8400.0,369.0744,369.0744,367.7679,367.8677,8400.0
2014-11-05 13:45:00,368.85,369.07,368.5,368.82,5200.0,367.8577,368.0771,367.5086,367.8278,5200.0
2014-11-05 13:50:00,369.0,369.2,368.5,368.73,3200.0,368.0073,368.2068,367.5086,367.738,3200.0
2014-11-05 13:55:00,368.75,368.82,368.22,368.71,3400.0,367.758,367.8278,367.2294,367.7181,3400.0
2014-11-05 14:00:00,368.73,369.03,368.39,368.84,7000.0,367.738,368.0372,367.3989,367.8477,7000.0
2014-11-05 14:05:00,368.68,368.8,368.39,368.5,5500.0,367.6882,367.8078,367.3989,367.5086,5500.0
2014-11-05 14:10:00,368.5,369.25,368.38,368.97,6800.0,367.5086,368.2566,367.389,367.9774,6800.0
2014-11-05 14:15:00,368.47,369.81,368.47,369.12,2700.0,367.4787,368.8151,367.4787,368.127,2700.0
2014-11-05 14:20:00,369.53,369.74,369.36,369.55,12000.0,368.5359,368.7453,368.3663,368.5558,12000.0
2014-11-05 14:25:00,369.38,369.94,369.33,369.48,4100.0,368.3863,368.9448,368.3364,368.486,4100.0
2014-11-05 14:30:00,369.41,369.41,368.5,368.83,4700.0,368.4162,368.4162,367.5086,367.8377,4700.0
2014-11-05 14:35:00,368.97,369.19,368.5,368.59,2400.0,367.9774,368.1968,367.5086,367.5984,2400.0
2014-11-05 14:40:00,368.58,368.8,368.41,368.8,3700.0,367.5884,367.8078,367.4189,367.8078,3700.0
2014-11-05 14:45:00,368.79,368.96,368.54,368.56,2800.0,367.7979,367.9674,367.5485,367.5685,2800.0
2014-11-05 14:50:00,368.78,368.84,368.54,368.65,2600.0,367.7879,367.8477,367.5485,367.6582,2600.0
2014-11-05 14:55:00,368.82,369.12,368.11,368.77,6300.0,367.8278,368.127,367.1197,367.7779,6300.0
2014-11-05 15:00:00,368.98,369.0,368.01,368.23,5500.0,367.9873,368.0073,367.02,367.2394,5500.0
2014-11-05 15:05:00,368.12,368.12,367.15,367.22,8200.0,367.1297,367.1297,366.1623,366.2321,8200.0
2014-11-05 15:10:00,367.29,367.29,366.87,367.25,5500.0,366.3019,366.3019,365.883,366.262,5500.0
2014-11-05 15:15:00,367.27,367.29,366.11,366.11,8400.0,366.2819,366.3019,365.1251,365.1251,8400.0
2014-11-05 15:20:00,366.24,366.4,365.25,365.66,10600.0,365.2547,365.4143,364.2674,364.6763,10600.0
2014-11-05 15:25:00,365.68,366.02,365.61,365.68,9600.0,364.6962,365.0353,364.6264,364.6962,9600.0
2014-11-05 15:30:00,365.58,366.19,365.48,366.19,16200.0,364.5965,365.2049,364.4968,365.2049,16200.0
2014-11-05 15:35:00,366.26,366.68,366.17,366.61,6800.0,365.2747,365.6935,365.1849,365.6237,6800.0
2014-11-05 15:40:00,366.48,367.66,366.45,367.57,12800.0,365.4941,366.6709,365.4642,366.5811,12800.0
2014-11-05 15:45:00,367.47,367.48,367.03,367.38,11900.0,366.4814,366.4914,366.0426,366.3916,11900.0
2014-11-05 15:50:00,367.42,368.46,367.25,367.32,23500.0,366.4315,367.4687,366.262,366.3318,23500.0
2014-11-05 15:55:00,367.28,368.84,367.26,368.51,47800.0,366.2919,367.8477,366.272,367.5186,47800.0
2014-11-06 09:30:00,371.01,371.34,368.58,370.04,14800.0,370.0119,370.341,367.5884,369.0445,14800.0
2014-11-06 09:35:00,370.1,370.2,368.71,368.72,9800.0,369.1043,369.2041,367.7181,367.728,9800.0
2014-11-06 09:40:00,369.29,369.29,368.0,368.33,7700.0,368.2965,368.2965,367.01,367.3391,7700.0
2014-11-06 09:45:00,368.47,370.34,367.78,370.34,8200.0,367.4787,369.3437,366.7906,369.3437,8200.0
2014-11-06 09:50:00,370.38,370.41,369.36,369.66,9900.0,369.3836,369.4135,368.3663,368.6655,9900.0
2014-11-06 09:55:00,369.54,371.01,369.25,371.01,7400.0,368.5458,370.0119,368.2566,370.0119,7400.0
2014-11-06 10:00:00,370.54,371.5,369.83,371.5,8900.0,369.5431,370.5006,368.8351,370.5006,8900.0
2014-11-06 10:05:00,371.18,371.88,371.01,371.44,10800.0,370.1814,370.8795,370.0119,370.4407,10800.0
2014-11-06 10:10:00,371.8,372.41,371.77,372.04,5800.0,370.7998,371.4081,370.7698,371.0391,5800.0
2014-11-06 10:15:00,372.04,372.25,371.38,372.13,4400.0,371.0391,371.2485,370.3809,371.1289,4400.0
2014-11-06 10:20:00,371.68,371.92,370.79,370.93,5500.0,370.6801,370.9194,369.7925,369.9321,5500.0
2014-11-06 10:25:00,370.98,371.67,369.86,370.61,12100.0,369.982,370.6701,368.865,369.613,12100.0
2014-11-06 10:30:00,370.15,370.15,368.26,369.62,7500.0,369.1542,369.1542,367.2693,368.6256,7500.0
2014-11-06 10:35:00,369.92,371.12,369.92,370.72,3300.0,368.9248,370.1216,368.9248,369.7227,3300.0
2014-11-06 10:40:00,370.97,370.97,369.56,369.65,6900.0,369.972,369.972,368.5658,368.6555,6900.0
2014-11-06 10:45:00,369.53,370.77,369.37,369.94,8700.0,368.5359,369.7725,368.3763,368.9448,8700.0
2014-11-06 10:50:00,369.88,371.73,369.55,371.32,11600.0,368.8849,370.7299,368.5558,370.321,11600.0
2014-11-06 10:55:00,370.97,371.4,370.84,371.23,2900.0,369.972,370.4008,369.8423,370.2313,2900.0
2014-11-06 11:00:00,371.08,372.13,370.96,371.56,3400.0,370.0817,371.1289,369.962,370.5604,3400.0
2014-11-06 11:05:00,371.61,373.58,371.61,373.58,3800.0,370.6103,372.575,370.6103,372.575,3800.0
2014-11-06 11:10:00,373.31,373.57,372.22,372.26,4600.0,372.3057,372.565,371.2186,371.2585,4600.0
2014-11-06 11:15:00,372.22,373.92,372.22,373.92,5600.0,371.2186,372.9141,371.2186,372.9141,5600.0
2014-11-06 11:20:00,373.7,375.0,373.67,375.0,12300.0,372.6946,373.9911,372.6647,373.9911,12300.0
2014-11-06 11:25:00,375.0,375.75,374.99,375.35,4800.0,373.9911,374.7391,373.9812,374.3402,4800.0
2014-11-06 11:30:00,375.69,375.69,373.54,374.18,6600.0,374.6793,374.6793,372.5351,373.1734,6600.0
2014-11-06 11:35:00,374.4,374.4,373.06,373.23,3000.0,373.3928,373.3928,372.0564,372.2259,3000.0
2014-11-06 11:40:00,372.7,374.34,372.7,374.34,7800.0,371.6973,373.3329,371.6973,373.3329,7800.0
2014-11-06 11:45:00,374.07,374.15,373.18,373.18,2400.0,373.0637,373.1434,372.176,372.176,2400.0
2014-11-06 11:50:00,373.21,373.6,372.36,372.86,3600.0,372.206,372.5949,371.3583,371.8569,3600.0
2014-11-06 11:55:00,372.5,373.1,372.5,373.1,2700.0,371.4979,372.0963,371.4979,372.0963,2700.0
2014-11-06 12:00:00,372.77,373.04,372.64,372.69,2300.0,371.7671,372.0364,371.6375,371.6874,2300.0
2014-11-06 12:05:00,372.72,372.72,371.45,371.45,2600.0,371.7173,371.7173,370.4507,370.4507,2600.0
2014-11-06 12:10:00,371.58,372.08,371.26,372.02,2700.0,370.5804,371.079,370.2612,371.0192,2700.0
2014-11-06 12:15:00,371.63,372.31,371.31,371.31,2300.0,370.6302,371.3084,370.3111,370.3111,2300.0
2014-11-06 12:20:00,371.34,371.42,370.87,371.0,3000.0,370.341,370.4208,369.8723,370.0019,3000.0
2014-11-06 12:25:00,370.91,370.96,369.56,370.73,6900.0,369.9122,369.962,368.5658,369.7326,6900.0
2014-11-06 12:30:00,370.63,371.89,370.38,371.89,4800.0,369.6329,370.8895,369.3836,370.8895,4800.0
2014-11-06 12:35:00,371.88,372.23,371.48,371.53,3500.0,370.8795,371.2286,370.4806,370.5305,3500.0
2014-11-06 12:40:00,371.69,372.78,371.52,372.64,2400.0,370.6901,371.7771,370.5205,371.6375,2400.0
2014-11-06 12:45:00,372.72,372.72,371.88,372.01,2300.0,371.7173,371.7173,370.8795,371.0092,2300.0
2014-11-06 12:50:00,372.02,372.41,371.98,372.09,500.0,371.0192,371.4081,370.9793,371.089,500.0
2014-11-06 12:55:00,372.14,372.28,371.28,371.31,9200.0,371.1388,371.2785,370.2812,370.3111,9200.0
2014-11-06 13:00:00,371.56,372.03,371.54,372.03,1100.0,370.5604,371.0291,370.5405,371.0291,1100.0
2014-11-06 13:05:00,371.95,372.64,371.95,372.13,4300.0,370.9494,371.6375,370.9494,371.1289,4300.0
2014-11-06 13:10:00,372.09,373.11,372.09,372.37,15700.0,371.089,372.1062,371.089,371.3682,15700.0
2014-11-06 13:15:00,372.13,372.6,372.0,372.39,11300.0,371.1289,371.5976,370.9992,371.3882,11300.0
2014-11-06 13:20:00,372.72,373.56,372.72,373.31,1500.0,371.7173,372.555,371.7173,372.3057,1500.0
2014-11-06 13:25:00,372.8,373.91,372.8,373.36,2900.0,371.7971,372.9041,371.7971,372.3556,2900.0
2014-11-06 13:30:00,373.91,373.91,373.04,373.21,6500.0,372.9041,372.9041,372.0364,372.206,6500.0
2014-11-06 13:35:00,373.43,373.63,372.98,372.98,9500.0,372.4254,372.6248,371.9766,371.9766,9500.0
2014-11-06 13:40:00,373.45,373.64,373.25,373.48,4200.0,372.4453,372.6348,372.2459,372.4752,4200.0
2014-11-06 13:45:00,373.41,373.44,372.7,373.22,12200.0,372.4054,372.4353,371.6973,372.2159,12200.0
2014-11-06 13:50:00,373.31,373.88,372.85,373.8,4800.0,372.3057,372.8742,371.8469,372.7944,4800.0
2014-11-06 13:55:00,373.94,374.76,373.79,374.76,1900.0,372.934,373.7518,372.7844,373.7518,1900.0
2014-11-06 14:00:00,374.55,375.0,374.36,374.76,3100.0,373.5424,373.9911,373.3529,373.7518,3100.0
2014-11-06 14:05:00,374.75,374.99,374.5,374.5,3100.0,373.7418,373.9812,373.4925,373.4925,3100.0
2014-11-06 14:10:00,374.5,375.67,374.07,375.67,8800.0,373.4925,374.6593,373.0637,374.6593,8800.0
2014-11-06 14:15:00,375.45,375.63,374.87,375.0,2700.0,374.4399,374.6195,373.8615,373.9911,2700.0
2014-11-06 14:20:00,375.27,375.67,375.06,375.67,2100.0,374.2604,374.6593,374.051,374.6593,2100.0
2014-11-06 14:25:00,375.23,376.27,375.23,376.27,6500.0,374.2205,375.2577,374.2205,375.2577,6500.0
2014-11-06 14:30:00,376.6,377.0,375.9,375.99,5300.0,375.5868,375.9858,374.8887,374.9785,5300.0
2014-11-06 14:35:00,375.78,375.78,375.32,375.5,2600.0,374.7691,374.7691,374.3103,374.4898,2600.0
2014-11-06 14:40:00,375.72,376.15,375.72,375.91,2900.0,374.7092,375.1381,374.7092,374.8987,2900.0
2014-11-06 14:45:00,375.76,376.0,375.5,376.0,2700.0,374.7491,374.9885,374.4898,374.9885,2700.0
2014-11-06 14:50:00,375.75,376.1,375.63,375.65,3900.0,374.7391,375.0882,374.6195,374.6394,3900.0
2014-11-06 14:55:00,375.79,376.15,375.76,376.04,7600.0,374.779,375.1381,374.7491,375.0284,7600.0
2014-11-06 15:00:00,375.77,375.9,375.03,375.46,4900.0,374.7591,374.8887,374.0211,374.4499,4900.0
2014-11-06 15:05:00,375.52,375.52,374.57,375.0,3100.0,374.5098,374.5098,373.5623,373.9911,3100.0
2014-11-06 15:10:00,375.02,375.95,375.02,375.67,7400.0,374.0111,374.9386,374.0111,374.6593,7400.0
2014-11-06 15:15:00,375.65,375.68,375.17,375.19,9000.0,374.6394,374.6693,374.1607,374.1806,9000.0
2014-11-06 15:20:00,375.45,375.45,374.67,374.93,5800.0,374.4399,374.4399,373.662,373.9213,5800.0
2014-11-06 15:25:00,375.22,375.68,374.9,374.9,8600.0,374.2106,374.6693,373.8914,373.8914,8600.0
2014-11-06 15:30:00,374.79,375.37,374.79,375.36,6600.0,373.7817,374.3602,373.7817,374.3502,6600.0
2014-11-06 15:35:00,375.22,376.29,375.18,375.99,6000.0,374.2106,375.2777,374.1707,374.9785,6000.0
2014-11-06 15:40:00,375.77,376.29,375.77,376.09,5900.0,374.7591,375.2777,374.7591,375.0782,5900.0
2014-11-06 15:45:00,376.11,377.12,375.93,377.12,13300.0,375.0982,376.1054,374.9186,376.1054,13300.0
2014-11-06 15:50:00,377.15,377.15,376.3,376.38,16400.0,376.1354,376.1354,375.2877,375.3674,16400.0
2014-11-06 15:55:00,376.45,377.45,376.29,376.97,31600.0,375.4372,376.4346,375.2777,375.9558,31600.0
2014-11-07 09:30:00,378.24,381.0,377.15,380.01,22500.0,377.2224,379.975,376.1354,378.9877,22500.0
2014-11-07 09:35:00,380.36,380.36,377.4,377.61,4900.0,379.3367,379.3367,376.3847,376.5941,4900.0
2014-11-07 09:40:00,377.0,377.0,375.5,376.3,6500.0,375.9858,375.9858,374.4898,375.2877,6500.0
2014-11-07 09:45:00,376.29,377.3,375.0,376.34,5300.0,375.2777,376.285,373.9911,375.3275,5300.0
2014-11-07 09:50:00,377.13,378.5,376.4,377.85,5000.0,376.1154,377.4817,375.3874,376.8335,5000.0
2014-11-07 09:55:00,378.04,380.09,377.95,380.0,7000.0,377.023,379.0675,376.9332,378.9777,7000.0
2014-11-07 10:00:00,380.23,380.7,378.51,378.51,9400.0,379.2071,379.6758,377.4917,377.4917,9400.0
2014-11-07 10:05:00,378.55,379.97,378.05,379.42,11000.0,377.5316,378.9478,377.0329,378.3993,11000.0
2014-11-07 10:10:00,379.93,380.11,377.73,378.49,7000.0,378.9079,379.0874,376.7138,377.4718,7000.0
2014-11-07 10:15:00,377.49,378.71,376.83,378.15,5000.0,376.4745,377.6912,375.8162,377.1327,5000.0
2014-11-07 10:20:00,377.87,378.05,376.46,376.54,4200.0,376.8534,377.0329,375.4472,375.527,4200.0
2014-11-07 10:25:00,376.26,376.39,374.88,375.42,8200.0,375.2478,375.3774,373.8715,374.41,8200.0
2014-11-07 10:30:00,374.9,375.39,374.68,374.96,7300.0,373.8914,374.3801,373.672,373.9513,7300.0
2014-11-07 10:35:00,375.0,375.97,375.0,375.7,3200.0,373.9911,374.9585,373.9911,374.6893,3200.0
2014-11-07 10:40:00,375.8,376.56,375.45,376.22,4900.0,374.789,375.547,374.4399,375.2079,4900.0
2014-11-07 10:45:00,375.72,376.35,375.68,376.31,1000.0,374.7092,375.3375,374.6693,375.2976,1000.0
2014-11-07 10:50:00,376.21,376.95,376.0,376.26,10900.0,375.1979,375.9359,374.9885,375.2478,10900.0
2014-11-07 10:55:00,376.19,376.88,375.93,376.11,6800.0,375.1779,375.8661,374.9186,375.0982,6800.0
2014-11-07 11:00:00,376.11,376.11,375.17,375.81,4600.0,375.0982,375.0982,374.1607,374.799,4600.0
2014-11-07 11:05:00,375.67,375.88,375.57,375.76,2500.0,374.6593,374.8688,374.5596,374.7491,2500.0
2014-11-07 11:10:00,375.53,375.78,375.45,375.76,1600.0,374.5197,374.7691,374.4399,374.7491,1600.0
2014-11-07 11:15:00,375.4,377.21,375.4,377.21,4300.0,374.3901,376.1952,374.3901,376.1952,4300.0
2014-11-07 11:20:00,377.37,377.71,376.77,377.23,13000.0,376.3548,376.6939,375.7564,376.2152,13000.0
2014-11-07 11:25:00,377.21,377.56,377.0,377.54,2700.0,376.1952,376.5443,375.9858,376.5243,2700.0
2014-11-07 11:30:00,377.78,377.78,377.31,377.31,1100.0,376.7637,376.7637,376.2949,376.2949,1100.0
2014-11-07 11:35:00,377.38,377.61,376.99,377.17,1300.0,376.3647,376.5941,375.9758,376.1553,1300.0
2014-11-07 11:40:00,376.88,376.91,376.79,376.79,600.0,375.8661,375.896,375.7763,375.7763,600.0
2014-11-07 11:45:00,376.94,376.99,376.26,376.8,2100.0,375.9259,375.9758,375.2478,375.7863,2100.0
2014-11-07 11:50:00,376.42,377.22,376.41,377.02,1500.0,375.4073,376.2052,375.3974,376.0057,1500.0
2014-11-07 11:55:00,377.17,377.77,377.16,377.77,8200.0,376.1553,376.7537,376.1453,376.7537,8200.0
2014-11-07 12:00:00,377.6,378.4,377.53,377.79,4700.0,376.5842,377.382,376.5143,376.7736,4700.0
2014-11-07 12:05:00,377.51,378.09,377.4,377.4,2600.0,376.4944,377.0728,376.3847,376.3847,2600.0
2014-11-07 12:10:00,377.61,377.95,377.59,377.67,2600.0,376.5941,376.9332,376.5742,376.654,2600.0
2014-11-07 12:15:00,377.67,378.09,377.18,377.98,4000.0,376.654,377.0728,376.1653,376.9631,4000.0
2014-11-07 12:20:00,377.96,378.99,377.81,378.72,8000.0,376.9432,377.9704,376.7936,377.7011,8000.0
2014-11-07 12:25:00,378.78,379.16,378.36,379.16,12300.0,377.761,378.14,377.3421,378.14,12300.0
2014-11-07 12:30:00,378.99,379.19,378.49,378.49,2600.0,377.9704,378.1699,377.4718,377.4718,2600.0
2014-11-07 12:35:00,378.53,379.3,378.53,378.87,9200.0,377.5117,378.2796,377.5117,377.8507,9200.0
2014-11-07 12:40:00,378.7,379.03,378.68,378.87,1300.0,377.6812,378.0103,377.6612,377.8507,1300.0
2014-11-07 12:45:00,378.87,379.03,378.37,378.57,12700.0,377.8507,378.0103,377.3521,377.5515,12700.0
2014-11-07 12:50:00,378.57,378.62,378.4,378.4,600.0,377.5515,377.6014,377.382,377.382,600.0
2014-11-07 12:55:00,378.4,378.49,377.8,377.8,2700.0,377.382,377.4718,376.7836,376.7836,2700.0
2014-11-07 13:00:00,377.78,378.33,377.25,378.33,2200.0,376.7637,377.3122,376.2351,377.3122,2200.0
2014-11-07 13:05:00,377.98,378.47,377.98,378.21,1000.0,376.9631,377.4518,376.9631,377.1925,1000.0
2014-11-07 13:10:00,378.47,378.58,378.24,378.24,1100.0,377.4518,377.5615,377.2224,377.2224,1100.0
2014-11-07 13:15:00,378.42,378.59,378.42,378.42,600.0,377.4019,377.5715,377.4019,377.4019,600.0
2014-11-07 13:20:00,378.26,378.28,378.26,378.28,400.0,377.2424,377.2623,377.2424,377.2623,400.0
2014-11-07 13:25:00,378.24,378.62,378.18,378.54,2600.0,377.2224,377.6014,377.1626,377.5216,2600.0
2014-11-07 13:30:00,378.64,379.47,378.43,379.24,9600.0,377.6214,378.4491,377.4119,378.2197,9600.0
2014-11-07 13:35:00,379.14,379.14,378.73,378.75,900.0,378.12,378.12,377.7111,377.7311,900.0
2014-11-07 13:40:00,378.69,379.03,378.48,378.79,15200.0,377.6712,378.0103,377.4618,377.771,15200.0
2014-11-07 13:45:00,378.77,378.87,378.47,378.57,1600.0,377.751,377.8507,377.4518,377.5515,1600.0
2014-11-07 13:50:00,378.62,379.34,378.37,379.34,10400.0,377.6014,378.3195,377.3521,378.3195,10400.0
2014-11-07 13:55:00,379.12,379.57,378.63,378.66,19800.0,378.1001,378.5489,377.6114,377.6413,19800.0
2014-11-07 14:00:00,378.77,378.78,378.71,378.78,1200.0,377.751,377.761,377.6912,377.761,1200.0
2014-11-07 14:05:00,378.78,379.06,378.48,378.9,10600.0,377.761,378.0402,377.4618,377.8807,10600.0
2014-11-07 14:10:00,378.8,379.03,378.45,378.59,4400.0,377.7809,378.0103,377.4319,377.5715,4400.0
2014-11-07 14:15:00,378.61,378.81,378.44,378.44,400.0,377.5914,377.7909,377.4219,377.4219,400.0
2014-11-07 14:20:00,378.27,378.51,378.12,378.27,6100.0,377.2524,377.4917,377.1028,377.2524,6100.0
2014-11-07 14:25:00,378.07,378.07,377.41,377.45,2200.0,377.0529,377.0529,376.3947,376.4346,2200.0
2014-11-07 14:30:00,377.34,377.34,377.34,377.34,100.0,376.3249,376.3249,376.3249,376.3249,100.0
2014-11-07 14:35:00,377.0,377.14,376.0,376.0,11600.0,375.9858,376.1254,374.9885,374.9885,11600.0
2014-11-07 14:40:00,376.19,377.02,376.19,376.93,4400.0,375.1779,376.0057,375.1779,375.916,4400.0
2014-11-07 14:45:00,377.19,377.35,376.74,376.8,7000.0,376.1753,376.3348,375.7265,375.7863,7000.0
2014-11-07 14:50:00,376.83,377.29,376.64,376.94,3400.0,375.8162,376.275,375.6267,375.9259,3400.0
2014-11-07 14:55:00,376.87,376.96,376.31,376.69,10600.0,375.8561,375.9459,375.2976,375.6766,10600.0
2014-11-07 15:00:00,376.73,377.49,376.72,377.49,2000.0,375.7165,376.4745,375.7065,376.4745,2000.0
2014-11-07 15:05:00,377.36,377.57,377.01,377.12,6400.0,376.3448,376.5542,375.9957,376.1054,6400.0
2014-11-07 15:10:00,376.77,376.97,376.73,376.91,900.0,375.7564,375.9558,375.7165,375.896,900.0
2014-11-07 15:15:00,376.82,376.82,376.05,376.49,2600.0,375.8063,375.8063,375.0383,375.4771,2600.0
2014-11-07 15:20:00,376.57,377.11,376.57,376.84,1100.0,375.5569,376.0955,375.5569,375.8262,1100.0
2014-11-07 15:25:00,377.04,377.21,376.42,376.42,3400.0,376.0257,376.1952,375.4073,375.4073,3400.0
2014-11-07 15:30:00,376.65,377.14,376.65,377.05,5400.0,375.6367,376.1254,375.6367,376.0356,5400.0
2014-11-07 15:35:00,377.01,377.01,376.6,376.76,2200.0,375.9957,375.9957,375.5868,375.7464,2200.0
2014-11-07 15:40:00,376.6,376.94,376.25,376.87,7100.0,375.5868,375.9259,375.2378,375.8561,7100.0
2014-11-07 15:45:00,377.03,377.5,376.84,377.27,6100.0,376.0157,376.4844,375.8262,376.255,6100.0
2014-11-07 15:50:00,377.5,378.19,377.5,378.19,8100.0,376.4844,377.1726,376.4844,377.1726,8100.0
2014-11-07 15:55:00,378.19,378.35,377.62,377.62,15800.0,377.1726,377.3321,376.6041,376.6041,15800.0
2014-11-10 09:30:00,379.5,379.99,378.5,378.5,10600.0,378.479,378.9677,377.4817,377.4817,10600.0
2014-11-10 09:35:00,378.5,378.55,377.56,377.63,6800.0,377.4817,377.5316,376.5443,376.6141,6800.0
2014-11-10 09:40:00,377.92,378.94,376.54,378.84,24000.0,376.9033,377.9206,375.527,377.8208,24000.0
2014-11-10 09:45:00,378.83,381.21,378.52,380.97,11700.0,377.8108,380.1844,377.5017,379.9451,11700.0
2014-11-10 09:50:00,380.65,381.75,379.97,380.88,4400.0,379.6259,380.723,378.9478,379.8553,4400.0
2014-11-10 09:55:00,380.91,380.91,379.69,379.69,7600.0,379.8853,379.8853,378.6685,378.6685,7600.0
2014-11-10 10:00:00,380.29,382.26,380.21,381.0,5000.0,379.2669,381.2316,379.1871,379.975,5000.0
2014-11-10 10:05:00,381.1,381.75,381.0,381.4,7600.0,380.0747,380.723,379.975,380.3739,7600.0
2014-11-10 10:10:00,381.64,381.75,380.96,380.96,3200.0,380.6133,380.723,379.9351,379.9351,3200.0
2014-11-10 10:15:00,381.0,381.43,380.34,380.34,3600.0,379.975,380.4039,379.3168,379.3168,3600.0
2014-11-10 10:20:00,380.39,381.21,380.21,381.21,2800.0,379.3666,380.1844,379.1871,380.1844,2800.0
2014-11-10 10:25:00,381.62,382.05,381.32,382.05,3900.0,380.5933,381.0222,380.2941,381.0222,3900.0
2014-11-10 10:30:00,381.67,383.43,381.61,383.21,3500.0,380.6432,382.3985,380.5834,382.1791,3500.0
2014-11-10 10:35:00,383.0,384.51,382.61,384.08,4500.0,381.9696,383.4756,381.5807,383.0467,4500.0
2014-11-10 10:40:00,384.23,384.76,384.0,384.69,3900.0,383.1963,383.7249,382.9669,383.6551,3900.0
2014-11-10 10:45:00,384.74,385.53,383.78,385.24,9100.0,383.7049,384.4928,382.7475,384.2036,9100.0
2014-11-10 10:50:00,385.39,385.49,384.49,385.27,5100.0,384.3532,384.4529,383.4556,384.2335,5100.0
2014-11-10 10:55:00,385.49,386.0,384.77,384.96,4500.0,384.4529,384.9616,383.7349,383.9244,4500.0
2014-11-10 11:00:00,385.1,385.1,383.94,383.94,1600.0,384.064,384.064,382.9071,382.9071,1600.0
2014-11-10 11:05:00,383.83,384.71,383.36,384.71,3600.0,382.7974,383.675,382.3287,383.675,3600.0
2014-11-10 11:10:00,384.5,385.05,384.05,384.31,2200.0,383.4656,384.0141,383.0168,383.2761,2200.0
2014-11-10 11:15:00,384.19,385.3,384.03,385.01,3900.0,383.1564,384.2634,382.9969,383.9742,3900.0
2014-11-10 11:20:00,385.12,385.12,384.22,384.5,6200.0,384.0839,384.0839,383.1863,383.4656,6200.0
2014-11-10 11:25:00,383.94,383.96,383.63,383.64,1100.0,382.9071,382.927,382.5979,382.6079,1100.0
2014-11-10 11:30:00,384.15,384.31,383.8,384.09,1200.0,383.1165,383.2761,382.7675,383.0567,1200.0
2014-11-10 11:35:00,384.09,384.36,383.5,384.36,8600.0,383.0567,383.326,382.4683,383.326,8600.0
2014-11-10 11:40:00,384.44,384.73,383.98,383.98,2200.0,383.4058,383.695,382.947,382.947,2200.0
2014-11-10 11:45:00,384.1,384.1,383.31,383.46,2800.0,383.0667,383.0667,382.2788,382.4284,2800.0
2014-11-10 11:50:00,383.65,384.04,383.58,383.74,1800.0,382.6179,383.0068,382.5481,382.7076,1800.0
2014-11-10 11:55:00,383.86,384.38,383.4,384.38,3200.0,382.8273,383.3459,382.3686,383.3459,3200.0
2014-11-10 12:00:00,384.4,384.4,383.71,383.71,1100.0,383.3659,383.3659,382.6777,382.6777,1100.0
2014-11-10 12:05:00,383.56,383.87,383.47,383.47,800.0,382.5281,382.8373,382.4384,382.4384,800.0
2014-11-10 12:10:00,383.32,383.32,382.53,382.85,2000.0,382.2888,382.2888,381.5009,381.82,2000.0
2014-11-10 12:15:00,382.88,383.5,382.7,382.79,9700.0,381.85,382.4683,381.6704,381.7602,9700.0
2014-11-10 12:20:00,382.7,382.94,382.64,382.94,800.0,381.6704,381.9098,381.6106,381.9098,800.0
2014-11-10 12:25:00,382.51,383.1,382.1,383.1,3900.0,381.4809,382.0694,381.072,382.0694,3900.0
2014-11-10 12:30:00,382.9,382.92,382.31,382.31,1000.0,381.8699,381.8898,381.2815,381.2815,1000.0
2014-11-10 12:35:00,382.44,383.05,382.4,382.41,2600.0,381.4111,382.0195,381.3712,381.3812,2600.0
2014-11-10 12:40:00,382.25,382.5,382.13,382.36,1600.0,381.2216,381.471,381.102,381.3313,1600.0
2014-11-10 12:45:00,381.99,382.38,381.84,382.13,1900.0,380.9623,381.3513,380.8127,381.102,1900.0
2014-11-10 12:50:00,382.13,382.42,382.04,382.26,600.0,381.102,381.3912,381.0122,381.2316,600.0
2014-11-10 12:55:00,382.38,382.74,382.21,382.32,7500.0,381.3513,381.7103,381.1818,381.2915,7500.0
2014-11-10 13:00:00,382.1,382.67,381.9,382.23,4400.0,381.072,381.6405,380.8726,381.2017,4400.0
2014-11-10 13:05:00,382.12,383.35,382.12,383.2,2200.0,381.092,382.3187,381.092,382.1691,2200.0
2014-11-10 13:10:00,383.38,383.65,382.44,383.08,1300.0,382.3486,382.6179,381.4111,382.0494,1300.0
2014-11-10 13:15:00,383.08,383.09,382.73,382.73,2100.0,382.0494,382.0594,381.7004,381.7004,2100.0
2014-11-10 13:20:00,382.89,383.08,382.73,383.08,600.0,381.8599,382.0494,381.7004,382.0494,600.0
2014-11-10 13:25:00,382.76,383.32,382.76,383.32,1500.0,381.7303,382.2888,381.7303,382.2888,1500.0
2014-11-10 13:30:00,383.42,383.8,382.9,383.0,2300.0,382.3885,382.7675,381.8699,381.9696,2300.0
2014-11-10 13:35:00,382.89,382.89,382.42,382.46,2100.0,381.8599,381.8599,381.3912,381.4311,2100.0
2014-11-10 13:40:00,382.38,382.63,381.69,382.44,6100.0,381.3513,381.6006,380.6632,381.4111,6100.0
2014-11-10 13:45:00,382.26,382.69,382.17,382.17,1000.0,381.2316,381.6605,381.1419,381.1419,1000.0
2014-11-10 13:50:00,382.3,382.79,382.01,382.66,4700.0,381.2715,381.7602,380.9823,381.6305,4700.0
2014-11-10 13:55:00,382.53,382.6,381.64,382.36,3700.0,381.5009,381.5707,380.6133,381.3313,3700.0
2014-11-10 14:00:00,382.52,382.7,382.46,382.58,1100.0,381.4909,381.6704,381.4311,381.5508,1100.0
2014-11-10 14:05:00,382.2,383.29,382.0,382.77,4200.0,381.1718,382.2588,380.9723,381.7402,4200.0
2014-11-10 14:10:00,382.83,383.42,382.83,382.9,1400.0,381.8001,382.3885,381.8001,381.8699,1400.0
2014-11-10 14:15:00,383.02,383.33,383.02,383.1,700.0,381.9896,382.2987,381.9896,382.0694,700.0
2014-11-10 14:20:00,383.32,384.99,383.1,384.99,3700.0,382.2888,383.9543,382.0694,383.9543,3700.0
2014-11-10 14:25:00,385.27,385.48,384.19,385.48,3400.0,384.2335,384.443,383.1564,384.443,3400.0
2014-11-10 14:30:00,385.11,385.43,383.81,385.02,3400.0,384.074,384.3931,382.7774,383.9842,3400.0
2014-11-10 14:35:00,384.86,385.85,384.69,384.69,3300.0,383.8246,384.812,383.6551,383.6551,3300.0
2014-11-10 14:40:00,385.14,385.63,384.44,385.3,3400.0,384.1039,384.5926,383.4058,384.2634,3400.0
2014-11-10 14:45:00,384.87,385.14,384.42,384.89,4200.0,383.8346,384.1039,383.3858,383.8545,4200.0
2014-11-10 14:50:00,385.14,385.49,384.8,385.08,2600.0,384.1039,384.4529,383.7648,384.044,2600.0
2014-11-10 14:55:00,384.68,385.73,384.53,385.73,2500.0,383.6451,384.6923,383.4955,384.6923,2500.0
2014-11-10 15:00:00,385.5,385.9,384.86,385.9,2700.0,384.4629,384.8618,383.8246,384.8618,2700.0
2014-11-10 15:05:00,385.26,386.0,384.85,384.9,3000.0,384.2235,384.9616,383.8147,383.8645,3000.0
2014-11-10 15:10:00,384.9,385.89,384.9,385.54,3500.0,383.8645,384.8519,383.8645,384.5028,3500.0
2014-11-10 15:15:00,385.43,386.69,385.25,386.31,6100.0,384.3931,385.6497,384.2136,385.2707,6100.0
2014-11-10 15:20:00,385.77,386.53,385.77,386.53,4000.0,384.7322,385.4901,384.7322,385.4901,4000.0
2014-11-10 15:25:00,386.44,386.86,385.77,385.77,3100.0,385.4004,385.8192,384.7322,384.7322,3100.0
2014-11-10 15:30:00,385.77,386.01,385.25,385.84,5800.0,384.7322,384.9715,384.2136,384.802,5800.0
2014-11-10 15:35:00,385.4,386.28,385.4,386.28,4700.0,384.3632,385.2408,384.3632,385.2408,4700.0
2014-11-10 15:40:00,386.15,386.15,385.48,385.48,6000.0,385.1112,385.1112,384.443,384.443,6000.0
2014-11-10 15:45:00,385.44,386.07,385.15,385.72,5700.0,384.4031,385.0314,384.1138,384.6823,5700.0
2014-11-10 15:50:00,385.61,386.2,385.46,385.48,12000.0,384.5726,385.161,384.423,384.443,12000.0
2014-11-10 15:55:00,385.6,386.08,385.31,385.96,27900.0,384.5626,385.0413,384.2734,384.9217,27900.0
2014-11-11 09:30:00,390.09,394.0,388.5,393.99,29800.0,389.0406,392.94,387.4548,392.9301,29800.0
2014-11-11 09:35:00,393.73,394.84,392.6,393.25,13100.0,392.6708,393.7778,391.5438,392.1921,13100.0
2014-11-11 09:40:00,393.04,393.79,390.78,390.78,8000.0,391.9826,392.7306,389.7287,389.7287,8000.0
2014-11-11 09:45:00,390.6,390.6,387.19,388.95,14400.0,389.5492,389.5492,386.1484,387.9036,14400.0
2014-11-11 09:50:00,389.64,391.31,389.23,390.47,6900.0,388.5918,390.2573,388.1829,389.4195,6900.0
2014-11-11 09:55:00,390.1,390.48,388.94,388.96,7800.0,389.0505,389.4295,387.8936,387.9136,7800.0
2014-11-11 10:00:00,389.28,390.23,388.41,388.9,1900.0,388.2327,389.1802,387.3651,387.8538,1900.0
2014-11-11 10:05:00,388.87,389.48,388.5,388.5,2300.0,387.8238,388.4322,387.4548,387.4548,2300.0
2014-11-11 10:10:00,388.2,389.82,388.16,389.6,2400.0,387.1556,388.7713,387.1157,388.5519,2400.0
2014-11-11 10:15:00,389.6,390.2,389.26,389.98,4500.0,388.5519,389.1503,388.2128,388.9308,4500.0
2014-11-11 10:20:00,390.0,391.57,390.0,391.57,8200.0,388.9508,390.5166,388.9508,390.5166,8200.0
2014-11-11 10:25:00,391.26,394.79,391.26,392.93,13300.0,390.2074,393.7279,390.2074,391.8729,13300.0
2014-11-11 10:30:00,393.34,393.34,392.26,392.49,13300.0,392.2818,392.2818,391.2047,391.4341,13300.0
2014-11-11 10:35:00,392.6,393.0,392.37,393.0,8500.0,391.5438,391.9427,391.3144,391.9427,8500.0
2014-11-11 10:40:00,392.88,393.29,392.83,392.84,8200.0,391.823,392.2319,391.7732,391.7832,8200.0
2014-11-11 10:45:00,393.03,393.03,392.35,392.49,700.0,391.9726,391.9726,391.2945,391.4341,700.0
2014-11-11 10:50:00,392.74,393.87,392.74,393.62,9600.0,391.6834,392.8104,391.6834,392.5611,9600.0
2014-11-11 10:55:00,393.63,394.76,393.4,394.68,30100.0,392.571,393.698,392.3416,393.6182,30100.0
2014-11-11 11:00:00,394.52,395.0,394.2,394.68,8800.0,393.4586,393.9373,393.1395,393.6182,8800.0
2014-11-11 11:05:00,394.68,396.5,394.6,396.5,15700.0,393.6182,395.4333,393.5384,395.4333,15700.0
2014-11-11 11:10:00,396.43,397.08,396.11,396.57,25000.0,395.3635,396.0117,395.0444,395.5031,25000.0
2014-11-11 11:15:00,396.87,396.87,395.64,396.21,7600.0,395.8023,395.8023,394.5756,395.1441,7600.0
2014-11-11 11:20:00,396.54,397.31,396.5,397.08,13400.0,395.4732,396.2411,395.4333,396.0117,13400.0
2014-11-11 11:25:00,396.9,397.35,396.5,396.69,19300.0,395.8322,396.281,395.4333,395.6228,19300.0
2014-11-11 11:30:00,396.45,396.99,396.45,396.95,4200.0,395.3834,395.922,395.3834,395.8821,4200.0
2014-11-11 11:35:00,396.88,396.98,396.17,396.63,8100.0,395.8123,395.912,395.1042,395.563,8100.0
2014-11-11 11:40:00,396.88,396.88,396.25,396.8,4000.0,395.8123,395.8123,395.184,395.7325,4000.0
2014-11-11 11:45:00,397.06,397.66,396.76,397.65,4800.0,395.9918,396.5902,395.6926,396.5802,4800.0
2014-11-11 11:50:00,397.68,397.73,396.68,396.83,5700.0,396.6101,396.66,395.6128,395.7624,5700.0
2014-11-11 11:55:00,396.72,396.84,396.5,396.56,9700.0,395.6527,395.7724,395.4333,395.4931,9700.0
2014-11-11 12:00:00,396.47,396.47,395.69,395.69,3800.0,395.4034,395.4034,394.6255,394.6255,3800.0
2014-11-11 12:05:00,395.94,396.23,395.66,395.74,8000.0,394.8748,395.164,394.5956,394.6754,8000.0
2014-11-11 12:10:00,395.79,397.15,395.79,396.59,5800.0,394.7252,396.0816,394.7252,395.5231,5800.0
2014-11-11 12:15:00,396.58,397.03,396.44,396.95,2700.0,395.5131,395.9619,395.3735,395.8821,2700.0
2014-11-11 12:20:00,397.1,397.85,396.9,397.85,13100.0,396.0317,396.7797,395.8322,396.7797,13100.0
2014-11-11 12:25:00,397.76,398.98,397.75,398.44,6900.0,396.6899,397.9066,396.6799,397.3681,6900.0
2014-11-11 12:30:00,398.32,398.68,398.27,398.3,3000.0,397.2484,397.6074,397.1985,397.2285,3000.0
2014-11-11 12:35:00,398.43,398.43,397.8,397.8,1400.0,397.3581,397.3581,396.7298,396.7298,1400.0
2014-11-11 12:40:00,397.8,397.96,397.2,397.3,2700.0,396.7298,396.8894,396.1314,396.2312,2700.0
2014-11-11 12:45:00,397.13,397.27,396.69,397.25,5100.0,396.0616,396.2012,395.6228,396.1813,5100.0
2014-11-11 12:50:00,397.05,397.28,396.58,396.6,7700.0,395.9818,396.2112,395.5131,395.533,7700.0
2014-11-11 12:55:00,396.6,397.7,396.53,396.89,9500.0,395.533,396.6301,395.4632,395.8223,9500.0
2014-11-11 13:00:00,396.67,397.0,396.59,397.0,4500.0,395.6029,395.932,395.5231,395.932,4500.0
2014-11-11 13:05:00,397.0,397.32,396.22,396.99,16900.0,395.932,396.2511,395.1541,395.922,16900.0
2014-11-11 13:10:00,397.0,397.09,396.33,396.56,9000.0,395.932,396.0217,395.2638,395.4931,9000.0
2014-11-11 13:15:00,396.3,396.99,396.26,396.67,5000.0,395.2338,395.922,395.194,395.6029,5000.0
2014-11-11 13:20:00,396.64,397.0,396.18,396.68,8900.0,395.5729,395.932,395.1142,395.6128,8900.0
2014-11-11 13:25:00,396.9,398.46,396.9,398.25,16600.0,395.8322,397.388,395.8322,397.1786,16600.0
2014-11-11 13:30:00,398.04,398.95,397.78,398.95,5800.0,396.9692,397.8767,396.7099,397.8767,5800.0
2014-11-11 13:35:00,399.0,399.57,398.22,398.48,10500.0,397.9266,398.495,397.1487,397.408,10500.0
2014-11-11 13:40:00,398.4,398.79,398.2,398.24,17700.0,397.3282,397.7171,397.1287,397.1686,17700.0
2014-11-11 13:45:00,398.37,398.9,398.32,398.67,22700.0,397.2983,397.8269,397.2484,397.5975,22700.0
2014-11-11 13:50:00,398.68,399.61,398.39,399.5,10000.0,397.6074,398.5349,397.3182,398.4252,10000.0
2014-11-11 13:55:00,399.53,399.77,398.75,399.08,11300.0,398.4552,398.6945,397.6773,398.0064,11300.0
2014-11-11 14:00:00,399.01,399.22,398.56,398.56,7900.0,397.9366,398.146,397.4878,397.4878,7900.0
2014-11-11 14:05:00,398.6,398.68,398.33,398.68,10200.0,397.5277,397.6074,397.2584,397.6074,10200.0
2014-11-11 14:10:00,398.61,398.68,398.24,398.57,4900.0,397.5376,397.6074,397.1686,397.4977,4900.0
2014-11-11 14:15:00,398.55,398.6,397.7,398.34,10600.0,397.4778,397.5277,396.6301,397.2684,10600.0
2014-11-11 14:20:00,398.3,398.46,397.8,398.42,6400.0,397.2285,397.388,396.7298,397.3481,6400.0
2014-11-11 14:25:00,398.54,399.13,398.23,399.03,7500.0,397.4678,398.0562,397.1587,397.9565,7500.0
2014-11-11 14:30:00,399.1,399.22,398.53,399.22,9700.0,398.0263,398.146,397.4578,398.146,9700.0
2014-11-11 14:35:00,399.22,399.38,399.02,399.34,10700.0,398.146,398.3056,397.9465,398.2657,10700.0
2014-11-11 14:40:00,399.39,399.86,399.16,399.7,9000.0,398.3155,398.7843,398.0862,398.6247,9000.0
2014-11-11 14:45:00,399.66,400.0,399.35,399.48,24900.0,398.5848,398.9239,398.2756,398.4053,24900.0
2014-11-11 14:50:00,399.51,399.51,398.6,398.96,22900.0,398.4352,398.4352,397.5277,397.8867,22900.0
2014-11-11 14:55:00,399.22,399.53,398.91,398.98,13000.0,398.146,398.4552,397.8368,397.9066,13000.0
2014-11-11 15:00:00,398.85,399.27,398.85,398.99,14100.0,397.777,398.1959,397.777,397.9166,14100.0
2014-11-11 15:05:00,398.88,399.19,398.79,398.87,7400.0,397.8069,398.1161,397.7171,397.7969,7400.0
2014-11-11 15:10:00,398.88,399.1,398.72,398.72,6100.0,397.8069,398.0263,397.6473,397.6473,6100.0
2014-11-11 15:15:00,398.85,399.16,398.76,399.07,18100.0,397.777,398.0862,397.6872,397.9964,18100.0
2014-11-11 15:20:00,398.9,399.3,398.74,398.74,24300.0,397.8269,398.2258,397.6673,397.6673,24300.0
2014-11-11 15:25:00,398.75,398.85,397.71,397.97,18200.0,397.6773,397.777,396.6401,396.8994,18200.0
2014-11-11 15:30:00,397.97,398.61,397.6,397.6,22600.0,396.8994,397.5376,396.5303,396.5303,22600.0
2014-11-11 15:35:00,397.54,398.11,397.34,397.94,14200.0,396.4705,397.039,396.271,396.8694,14200.0
2014-11-11 15:40:00,397.94,397.94,397.27,397.55,28200.0,396.8694,396.8694,396.2012,396.4805,28200.0
2014-11-11 15:45:00,397.68,398.31,397.5,398.31,9800.0,396.6101,397.2384,396.4306,397.2384,9800.0
2014-11-11 15:50:00,398.44,398.68,397.35,397.46,17600.0,397.3681,397.6074,396.281,396.3907,17600.0
2014-11-11 15:55:00,397.67,398.99,397.28,398.41,43600.0,396.6002,397.9166,396.2112,397.3382,43600.0
2014-11-12 09:30:00,396.2,399.27,395.81,397.55,22300.0,395.1341,398.1959,394.7452,396.4805,22300.0
2014-11-12 09:35:00,397.42,398.48,396.95,398.12,11900.0,396.3508,397.408,395.8821,397.049,11900.0
2014-11-12 09:40:00,397.74,398.05,396.6,397.08,8200.0,396.67,396.9791,395.533,396.0117,8200.0
2014-11-12 09:45:00,397.61,398.35,396.99,397.57,7600.0,396.5403,397.2783,395.922,396.5004,7600.0
2014-11-12 09:50:00,397.7,398.42,397.45,398.42,2800.0,396.6301,397.3481,396.3808,397.3481,2800.0
2014-11-12 09:55:00,398.25,399.09,398.17,399.07,4100.0,397.1786,398.0163,397.0988,397.9964,4100.0
2014-11-12 10:00:00,399.21,400.66,398.81,399.55,18600.0,398.136,399.5821,397.7371,398.4751,18600.0
2014-11-12 10:05:00,399.19,399.19,397.76,398.86,9000.0,398.1161,398.1161,396.6899,397.787,9000.0
2014-11-12 10:10:00,398.5,398.5,397.43,397.92,5400.0,397.4279,397.4279,396.3608,396.8495,5400.0
2014-11-12 10:15:00,397.49,397.76,397.31,397.53,4500.0,396.4206,396.6899,396.2411,396.4605,4500.0
2014-11-12 10:20:00,397.62,399.03,396.81,397.95,14900.0,396.5503,397.9565,395.7425,396.8794,14900.0
2014-11-12 10:25:00,397.86,397.9,397.43,397.61,1600.0,396.7897,396.8295,396.3608,396.5403,1600.0
2014-11-12 10:30:00,397.57,398.98,397.34,398.98,6600.0,396.5004,397.9066,396.271,397.9066,6600.0
2014-11-12 10:35:00,399.03,399.04,398.41,398.69,2000.0,397.9565,397.9665,397.3382,397.6174,2000.0
2014-11-12 10:40:00,398.49,398.87,398.38,398.84,1500.0,397.418,397.7969,397.3083,397.767,1500.0
2014-11-12 10:45:00,398.71,398.88,398.15,398.88,4000.0,397.6374,397.8069,397.0789,397.8069,4000.0
2014-11-12 10:50:00,398.6,399.98,398.6,399.82,2900.0,397.5277,398.9039,397.5277,398.7444,2900.0
2014-11-12 10:55:00,399.69,400.0,399.03,399.25,6200.0,398.6147,398.9239,397.9565,398.1759,6200.0
2014-11-12 11:00:00,398.95,399.5,398.78,398.78,2600.0,397.8767,398.4252,397.7072,397.7072,2600.0
2014-11-12 11:05:00,398.93,399.18,398.76,399.11,3400.0,397.8568,398.1061,397.6872,398.0363,3400.0
2014-11-12 11:10:00,399.09,399.27,398.86,399.27,1700.0,398.0163,398.1959,397.787,398.1959,1700.0
2014-11-12 11:15:00,399.2,399.83,399.2,399.81,2700.0,398.126,398.7544,398.126,398.7344,2700.0
2014-11-12 11:20:00,399.79,400.0,399.68,399.98,3400.0,398.7145,398.9239,398.6048,398.9039,3400.0
2014-11-12 11:25:00,399.75,400.0,399.75,399.84,3600.0,398.6746,398.9239,398.6746,398.7643,3600.0
2014-11-12 11:30:00,399.94,400.89,399.62,400.75,10000.0,398.8641,399.8115,398.5449,399.6719,10000.0
2014-11-12 11:35:00,400.72,401.4,400.72,401.13,11300.0,399.642,400.3201,399.642,400.0509,11300.0
2014-11-12 11:40:00,401.13,401.24,400.19,400.75,9500.0,400.0509,400.1606,399.1134,399.6719,9500.0
2014-11-12 11:45:00,400.7,400.87,399.97,399.97,3300.0,399.622,399.7916,398.894,398.894,3300.0
2014-11-12 11:50:00,399.86,400.0,399.7,399.78,3800.0,398.7843,398.9239,398.6247,398.7045,3800.0
2014-11-12 11:55:00,399.8,399.9,399.61,399.61,1600.0,398.7244,398.8242,398.5349,398.5349,1600.0
2014-11-12 12:00:00,399.73,400.0,399.73,400.0,1900.0,398.6546,398.9239,398.6546,398.9239,1900.0
2014-11-12 12:05:00,400.0,400.39,399.92,399.94,5400.0,398.9239,399.3128,398.8441,398.8641,5400.0
2014-11-12 12:10:00,399.91,400.08,399.26,399.26,2900.0,398.8341,399.0037,398.1859,398.1859,2900.0
2014-11-12 12:15:00,399.13,399.75,399.03,399.03,17400.0,398.0562,398.6746,397.9565,397.9565,17400.0
2014-11-12 12:20:00,399.02,399.44,399.02,399.13,1600.0,397.9465,398.3654,397.9465,398.0562,1600.0
2014-11-12 12:25:00,399.31,399.74,399.21,399.69,2000.0,398.2357,398.6646,398.136,398.6147,2000.0
2014-11-12 12:30:00,399.82,400.05,399.75,400.05,3400.0,398.7444,398.9738,398.6746,398.9738,3400.0
2014-11-12 12:35:00,400.04,400.11,399.71,399.95,8400.0,398.9638,399.0336,398.6347,398.874,8400.0
2014-11-12 12:40:00,399.88,400.12,399.59,400.12,7000.0,398.8042,399.0436,398.515,399.0436,7000.0
2014-11-12 12:45:00,399.95,400.06,399.89,400.06,2500.0,398.874,398.9837,398.8142,398.9837,2500.0
2014-11-12 12:50:00,400.35,400.35,400.04,400.32,2600.0,399.273,399.273,398.9638,399.243,2600.0
2014-11-12 12:55:00,400.1,400.1,399.99,400.09,400.0,399.0236,399.0236,398.9139,399.0137,400.0
2014-11-12 13:00:00,400.07,400.53,400.05,400.17,4200.0,398.9937,399.4525,398.9738,399.0934,4200.0
2014-11-12 13:05:00,400.28,400.51,399.97,399.97,1300.0,399.2031,399.4325,398.894,398.894,1300.0
2014-11-12 13:10:00,399.95,400.42,399.95,400.08,2800.0,398.874,399.3428,398.874,399.0037,2800.0
2014-11-12 13:15:00,400.38,400.38,399.88,400.13,2900.0,399.3029,399.3029,398.8042,399.0535,2900.0
2014-11-12 13:20:00,399.94,400.7,399.94,400.48,4200.0,398.8641,399.622,398.8641,399.4026,4200.0
2014-11-12 13:25:00,400.36,400.47,400.31,400.47,1400.0,399.2829,399.3926,399.2331,399.3926,1400.0
2014-11-12 13:30:00,400.55,400.7,400.41,400.41,1400.0,399.4724,399.622,399.3328,399.3328,1400.0
2014-11-12 13:35:00,400.37,400.37,400.02,400.02,1100.0,399.2929,399.2929,398.9438,398.9438,1100.0
2014-11-12 13:40:00,400.04,400.2,400.04,400.18,1000.0,398.9638,399.1234,398.9638,399.1034,1000.0
2014-11-12 13:45:00,400.06,400.18,399.83,399.93,4000.0,398.9837,399.1034,398.7544,398.8541,4000.0
2014-11-12 13:50:00,400.01,400.01,399.91,399.91,2500.0,398.9339,398.9339,398.8341,398.8341,2500.0
2014-11-12 13:55:00,400.18,400.18,400.17,400.18,700.0,399.1034,399.1034,399.0934,399.1034,700.0
2014-11-12 14:00:00,400.01,400.57,400.01,400.57,4400.0,398.9339,399.4924,398.9339,399.4924,4400.0
2014-11-12 14:05:00,400.8,401.06,400.45,401.06,3400.0,399.7217,399.981,399.3727,399.981,3400.0
2014-11-12 14:10:00,401.0,401.5,400.79,401.15,6500.0,399.9212,400.4199,399.7118,400.0708,6500.0
2014-11-12 14:15:00,401.2,401.2,400.97,401.02,3100.0,400.1207,400.1207,399.8913,399.9411,3100.0
2014-11-12 14:20:00,400.99,401.22,400.99,401.08,700.0,399.9112,400.1406,399.9112,400.001,700.0
2014-11-12 14:25:00,401.31,401.45,401.2,401.43,1500.0,400.2304,400.37,400.1207,400.35,1500.0
2014-11-12 14:30:00,401.43,401.52,401.26,401.52,1200.0,400.35,400.4398,400.1805,400.4398,1200.0
2014-11-12 14:35:00,401.49,401.51,401.25,401.43,5200.0,400.4099,400.4298,400.1705,400.35,5200.0
2014-11-12 14:40:00,401.4,401.6,401.2,401.2,4100.0,400.3201,400.5196,400.1207,400.1207,4100.0
2014-11-12 14:45:00,401.27,401.27,400.93,400.98,3300.0,400.1905,400.1905,399.8514,399.9013,3300.0
2014-11-12 14:50:00,400.53,400.7,399.9,400.33,8800.0,399.4525,399.622,398.8242,399.253,8800.0
2014-11-12 14:55:00,400.33,400.53,400.15,400.26,2000.0,399.253,399.4525,399.0735,399.1832,2000.0
2014-11-12 15:00:00,400.27,400.47,400.13,400.43,2200.0,399.1932,399.3926,399.0535,399.3527,2200.0
2014-11-12 15:05:00,400.23,400.8,400.2,400.71,3600.0,399.1533,399.7217,399.1234,399.632,3600.0
2014-11-12 15:10:00,400.59,401.0,400.55,401.0,1000.0,399.5123,399.9212,399.4724,399.9212,1000.0
2014-11-12 15:15:00,400.94,401.0,400.62,400.92,4500.0,399.8614,399.9212,399.5422,399.8414,4500.0
2014-11-12 15:20:00,400.74,400.74,400.44,400.62,2800.0,399.6619,399.6619,399.3627,399.5422,2800.0
2014-11-12 15:25:00,400.95,401.32,400.64,401.26,12000.0,399.8713,400.2403,399.5622,400.1805,12000.0
2014-11-12 15:30:00,401.47,402.0,401.47,401.74,8000.0,400.3899,400.9185,400.3899,400.6592,8000.0
2014-11-12 15:35:00,401.95,402.05,401.57,401.72,5400.0,400.8686,400.9684,400.4897,400.6393,5400.0
2014-11-12 15:40:00,401.83,401.95,401.57,401.57,3500.0,400.749,400.8686,400.4897,400.4897,3500.0
2014-11-12 15:45:00,401.73,401.88,401.13,401.13,5700.0,400.6492,400.7988,400.0509,400.0509,5700.0
2014-11-12 15:50:00,401.51,401.59,400.57,400.71,13700.0,400.4298,400.5096,399.4924,399.632,13700.0
2014-11-12 15:55:00,400.7,401.31,400.1,401.05,35000.0,399.622,400.2304,399.0236,399.9711,35000.0
2014-11-13 09:30:00,400.0,401.37,397.39,399.44,22600.0,398.9239,400.2902,396.3209,398.3654,22600.0
2014-11-13 09:35:00,400.0,400.7,399.12,400.02,9200.0,398.9239,399.622,398.0463,398.9438,9200.0
2014-11-13 09:40:00,400.23,400.43,399.61,400.06,5300.0,399.1533,399.3527,398.5349,398.9837,5300.0
2014-11-13 09:45:00,400.06,400.51,399.18,399.46,9100.0,398.9837,399.4325,398.1061,398.3853,9100.0
2014-11-13 09:50:00,399.79,400.55,399.79,400.0,5800.0,398.7145,399.4724,398.7145,398.9239,5800.0
2014-11-13 09:55:00,399.91,399.94,399.0,399.33,9400.0,398.8341,398.8641,397.9266,398.2557,9400.0
2014-11-13 10:00:00,399.89,399.99,398.65,398.87,12700.0,398.8142,398.9139,397.5775,397.7969,12700.0
2014-11-13 10:05:00,399.31,400.46,399.19,400.0,13600.0,398.2357,399.3827,398.1161,398.9239,13600.0
2014-11-13 10:10:00,400.11,400.44,398.92,400.35,8300.0,399.0336,399.3627,397.8468,399.273,8300.0
2014-11-13 10:15:00,400.04,400.17,399.66,400.17,1900.0,398.9638,399.0934,398.5848,399.0934,1900.0
2014-11-13 10:20:00,399.89,400.17,399.31,399.71,5600.0,398.8142,399.0934,398.2357,398.6347,5600.0
2014-11-13 10:25:00,399.97,399.97,398.79,399.0,4500.0,398.894,398.894,397.7171,397.9266,4500.0
2014-11-13 10:30:00,399.0,399.55,398.96,399.55,9800.0,397.9266,398.4751,397.8867,398.4751,9800.0
2014-11-13 10:35:00,399.88,400.29,398.96,399.85,7800.0,398.8042,399.2131,397.8867,398.7743,7800.0
2014-11-13 10:40:00,399.9,400.0,399.4,399.86,1900.0,398.8242,398.9239,398.3255,398.7843,1900.0
2014-11-13 10:45:00,399.99,400.24,399.76,400.0,3200.0,398.9139,399.1632,398.6845,398.9239,3200.0
2014-11-13 10:50:00,399.66,399.99,399.17,399.3,7900.0,398.5848,398.9139,398.0961,398.2258,7900.0
2014-11-13 10:55:00,399.37,399.49,398.77,398.81,9500.0,398.2956,398.4153,397.6972,397.7371,9500.0
2014-11-13 11:00:00,398.81,398.92,398.5,398.82,13600.0,397.7371,397.8468,397.4279,397.7471,13600.0
2014-11-13 11:05:00,398.82,399.05,397.5,397.5,5900.0,397.7471,397.9764,396.4306,396.4306,5900.0
2014-11-13 11:10:00,397.94,397.94,397.11,397.84,5400.0,396.8694,396.8694,396.0417,396.7697,5400.0
2014-11-13 11:15:00,397.9,397.92,396.69,397.92,8400.0,396.8295,396.8495,395.6228,396.8495,8400.0
2014-11-13 11:20:00,397.98,398.83,397.74,398.82,6900.0,396.9093,397.757,396.67,397.7471,6900.0
2014-11-13 11:25:00,398.98,398.98,398.23,398.6,3700.0,397.9066,397.9066,397.1587,397.5277,3700.0
2014-11-13 11:30:00,398.48,398.48,397.3,397.55,8300.0,397.408,397.408,396.2312,396.4805,8300.0
2014-11-13 11:35:00,397.27,397.94,397.15,397.21,6700.0,396.2012,396.8694,396.0816,396.1414,6700.0
2014-11-13 11:40:00,397.48,397.94,397.12,397.92,3700.0,396.4107,396.8694,396.0516,396.8495,3700.0
2014-11-13 11:45:00,397.74,398.29,397.71,398.25,4000.0,396.67,397.2185,396.6401,397.1786,4000.0
2014-11-13 11:50:00,398.19,398.5,398.02,398.2,6100.0,397.1188,397.4279,396.9492,397.1287,6100.0
2014-11-13 11:55:00,398.41,398.76,398.32,398.52,3800.0,397.3382,397.6872,397.2484,397.4479,3800.0
2014-11-13 12:00:00,398.48,398.5,397.7,397.7,11100.0,397.408,397.4279,396.6301,396.6301,11100.0
2014-11-13 12:05:00,397.7,398.74,397.7,398.69,1400.0,396.6301,397.6673,396.6301,397.6174,1400.0
2014-11-13 12:10:00,398.81,399.13,398.38,398.39,2900.0,397.7371,398.0562,397.3083,397.3182,2900.0
2014-11-13 12:15:00,398.37,399.55,398.37,399.07,2100.0,397.2983,398.4751,397.2983,397.9964,2100.0
2014-11-13 12:20:00,398.95,399.25,398.53,399.19,4800.0,397.8767,398.1759,397.4578,398.1161,4800.0
2014-11-13 12:25:00,399.05,399.1,398.71,399.03,3600.0,397.9764,398.0263,397.6374,397.9565,3600.0
2014-11-13 12:30:00,399.05,399.44,399.03,399.4,3900.0,397.9764,398.3654,397.9565,398.3255,3900.0
2014-11-13 12:35:00,399.5,399.71,399.33,399.71,1900.0,398.4252,398.6347,398.2557,398.6347,1900.0
2014-11-13 12:40:00,399.97,399.97,399.11,399.3,2600.0,398.894,398.894,398.0363,398.2258,2600.0
2014-11-13 12:45:00,399.21,399.21,398.82,399.2,600.0,398.136,398.136,397.7471,398.126,600.0
2014-11-13 12:50:00,398.99,399.17,398.7,398.7,1800.0,397.9166,398.0961,397.6274,397.6274,1800.0
2014-11-13 12:55:00,398.62,399.1,398.62,399.08,1900.0,397.5476,398.0263,397.5476,398.0064,1900.0
2014-11-13 13:00:00,399.27,399.4,399.11,399.13,1800.0,398.1959,398.3255,398.0363,398.0562,1800.0
2014-11-13 13:05:00,399.23,399.23,398.11,398.25,3300.0,398.156,398.156,397.039,397.1786,3300.0
2014-11-13 13:10:00,398.22,398.37,397.76,397.77,6100.0,397.1487,397.2983,396.6899,396.6999,6100.0
2014-11-13 13:15:00,397.61,397.8,397.21,397.21,4000.0,396.5403,396.7298,396.1414,396.1414,4000.0
2014-11-13 13:20:00,396.85,396.89,395.1,395.35,12100.0,395.7824,395.8223,394.0371,394.2864,12100.0
2014-11-13 13:25:00,395.47,397.06,395.3,397.06,5000.0,394.4061,395.9918,394.2365,395.9918,5000.0
2014-11-13 13:30:00,397.07,397.21,396.2,396.91,20400.0,396.0018,396.1414,395.1341,395.8422,20400.0
2014-11-13 13:35:00,396.83,397.38,396.65,396.86,9500.0,395.7624,396.3109,395.5829,395.7923,9500.0
2014-11-13 13:40:00,397.38,397.89,397.38,397.86,2000.0,396.3109,396.8196,396.3109,396.7897,2000.0
2014-11-13 13:45:00,397.89,398.48,397.53,398.48,3200.0,396.8196,397.408,396.4605,397.408,3200.0
2014-11-13 13:50:00,398.56,399.49,398.3,399.18,3400.0,397.4878,398.4153,397.2285,398.1061,3400.0
2014-11-13 13:55:00,399.42,399.88,399.33,399.62,24500.0,398.3455,398.8042,398.2557,398.5449,24500.0
2014-11-13 14:00:00,399.4,399.98,399.34,399.51,6900.0,398.3255,398.9039,398.2657,398.4352,6900.0
2014-11-13 14:05:00,399.34,399.99,399.34,399.95,4500.0,398.2657,398.9139,398.2657,398.874,4500.0
2014-11-13 14:10:00,399.97,399.97,398.95,398.97,6500.0,398.894,398.894,397.8767,397.8967,6500.0
2014-11-13 14:15:00,398.9,399.27,398.9,399.27,900.0,397.8269,398.1959,397.8269,398.1959,900.0
2014-11-13 14:20:00,399.65,399.66,398.68,398.68,4000.0,398.5748,398.5848,397.6074,397.6074,4000.0
2014-11-13 14:25:00,398.57,399.62,398.57,398.86,3800.0,397.4977,398.5449,397.4977,397.787,3800.0
2014-11-13 14:30:00,399.13,399.6,398.73,399.6,1000.0,398.0562,398.525,397.6573,398.525,1000.0
2014-11-13 14:35:00,399.42,399.51,399.1,399.14,1900.0,398.3455,398.4352,398.0263,398.0662,1900.0
2014-11-13 14:40:00,399.14,399.67,398.9,399.66,5200.0,398.0662,398.5948,397.8269,398.5848,5200.0
2014-11-13 14:45:00,399.67,400.81,399.67,400.45,7800.0,398.5948,399.7317,398.5948,399.3727,7800.0
2014-11-13 14:50:00,400.56,400.71,399.89,400.0,2300.0,399.4824,399.632,398.8142,398.9239,2300.0
2014-11-13 14:55:00,400.0,400.22,399.85,400.0,2700.0,398.9239,399.1433,398.7743,398.9239,2700.0
2014-11-13 15:00:00,399.99,400.74,399.53,400.74,4500.0,398.9139,399.6619,398.4552,399.6619,4500.0
2014-11-13 15:05:00,400.84,401.58,400.39,400.78,6200.0,399.7616,400.4996,399.3128,399.7018,6200.0
2014-11-13 15:10:00,400.86,401.28,400.78,400.87,3500.0,399.7816,400.2004,399.7018,399.7916,3500.0
2014-11-13 15:15:00,401.03,401.26,400.93,401.04,2000.0,399.9511,400.1805,399.8514,399.9611,2000.0
2014-11-13 15:20:00,401.28,401.94,401.08,401.94,10900.0,400.2004,400.8587,400.001,400.8587,10900.0
2014-11-13 15:25:00,401.96,402.33,400.96,400.99,7900.0,400.8786,401.2476,399.8813,399.9112,7900.0
2014-11-13 15:30:00,400.94,401.91,400.8,401.38,6600.0,399.8614,400.8288,399.7217,400.3002,6600.0
2014-11-13 15:35:00,401.45,402.26,401.44,401.94,9800.0,400.37,401.1778,400.36,400.8587,9800.0
2014-11-13 15:40:00,401.94,402.65,401.75,401.85,10000.0,400.8587,401.5668,400.6692,400.7689,10000.0
2014-11-13 15:45:00,401.92,402.37,401.49,402.19,8900.0,400.8387,401.2875,400.4099,401.108,8900.0
2014-11-13 15:50:00,402.28,402.59,402.13,402.23,13100.0,401.1978,401.5069,401.0482,401.1479,13100.0
2014-11-13 15:55:00,402.43,402.8,401.82,402.64,27100.0,401.3474,401.7164,400.739,401.5568,27100.0
2014-11-14 09:30:00,402.42,402.87,398.44,398.99,21100.0,401.3374,401.7862,397.3681,397.9166,21100.0
2014-11-14 09:35:00,398.45,400.08,398.45,399.71,15900.0,397.3781,399.0037,397.3781,398.6347,15900.0
2014-11-14 09:40:00,399.15,401.01,399.15,399.66,9400.0,398.0762,399.9312,398.0762,398.5848,9400.0
2014-11-14 09:45:00,399.61,400.33,399.29,400.08,16800.0,398.5349,399.253,398.2158,399.0037,16800.0
2014-11-14 09:50:00,399.79,400.29,399.4,400.29,2200.0,398.7145,399.2131,398.3255,399.2131,2200.0
2014-11-14 09:55:00,400.03,400.92,398.8,399.55,14200.0,398.9538,399.8414,397.7271,398.4751,14200.0
2014-11-14 10:00:00,399.8,401.0,399.75,400.73,8600.0,398.7244,399.9212,398.6746,399.6519,8600.0
2014-11-14 10:05:00,400.28,400.65,399.6,399.96,5800.0,399.2031,399.5721,398.525,398.884,5800.0
2014-11-14 10:10:00,400.08,400.66,399.85,400.1,4900.0,399.0037,399.5821,398.7743,399.0236,4900.0
2014-11-14 10:15:00,399.91,400.06,398.15,399.43,35300.0,398.8341,398.9837,397.0789,398.3554,35300.0
2014-11-14 10:20:00,399.41,399.79,398.62,399.58,24900.0,398.3355,398.7145,397.5476,398.505,24900.0
2014-11-14 10:25:00,399.44,400.0,398.5,399.76,24300.0,398.3654,398.9239,397.4279,398.6845,24300.0
2014-11-14 10:30:00,399.36,399.85,398.89,399.21,18000.0,398.2856,398.7743,397.8169,398.136,18000.0
2014-11-14 10:35:00,399.05,400.19,398.5,399.35,39300.0,397.9764,399.1134,397.4279,398.2756,39300.0
2014-11-14 10:40:00,399.12,400.51,398.82,399.12,13600.0,398.0463,399.4325,397.7471,398.0463,13600.0
2014-11-14 10:45:00,399.38,400.17,399.03,399.83,5200.0,398.3056,399.0934,397.9565,398.7544,5200.0
2014-11-14 10:50:00,400.02,400.65,399.2,399.76,5300.0,398.9438,399.5721,398.126,398.6845,5300.0
2014-11-14 10:55:00,399.56,400.24,399.46,400.0,3700.0,398.4851,399.1632,398.3853,398.9239,3700.0
2014-11-14 11:00:00,399.88,399.91,398.33,398.88,6300.0,398.8042,398.8341,397.2584,397.8069,6300.0
2014-11-14 11:05:00,398.73,399.33,398.2,398.85,4300.0,397.6573,398.2557,397.1287,397.777,4300.0
2014-11-14 11:10:00,398.9,399.14,398.51,398.51,2200.0,397.8269,398.0662,397.4379,397.4379,2200.0
2014-11-14 11:15:00,398.52,398.52,397.0,397.27,6200.0,397.4479,397.4479,395.932,396.2012,6200.0
2014-11-14 11:20:00,397.46,398.15,397.23,397.23,7300.0,396.3907,397.0789,396.1613,396.1613,7300.0
2014-11-14 11:25:00,397.39,397.64,396.12,396.26,8100.0,396.3209,396.5702,395.0543,395.194,8100.0
2014-11-14 11:30:00,396.0,396.85,395.66,396.63,3100.0,394.9347,395.7824,394.5956,395.563,3100.0
2014-11-14 11:35:00,396.84,397.06,396.42,396.79,4300.0,395.7724,395.9918,395.3535,395.7225,4300.0
2014-11-14 11:40:00,396.75,396.75,396.01,396.73,4200.0,395.6826,395.6826,394.9446,395.6627,4200.0
2014-11-14 11:45:00,396.82,396.91,396.39,396.41,4200.0,395.7524,395.8422,395.3236,395.3436,4200.0
2014-11-14 11:50:00,396.46,397.07,396.36,396.93,3200.0,395.3934,396.0018,395.2937,395.8622,3200.0
2014-11-14 11:55:00,397.1,397.27,395.2,395.2,5100.0,396.0317,396.2012,394.1368,394.1368,5100.0
2014-11-14 12:00:00,395.45,396.48,395.45,396.18,9800.0,394.3861,395.4134,394.3861,395.1142,9800.0
2014-11-14 12:05:00,396.17,396.23,395.58,395.91,1700.0,395.1042,395.164,394.5158,394.8449,1700.0
2014-11-14 12:10:00,395.81,396.12,394.25,395.03,5100.0,394.7452,395.0543,393.1894,393.9673,5100.0
2014-11-14 12:15:00,395.0,395.4,394.62,394.62,1800.0,393.9373,394.3363,393.5584,393.5584,1800.0
2014-11-14 12:20:00,394.45,394.84,394.0,394.28,3000.0,393.3888,393.7778,392.94,393.2193,3000.0
2014-11-14 12:25:00,394.53,394.53,394.35,394.5,500.0,393.4686,393.4686,393.2891,393.4387,500.0
2014-11-14 12:30:00,394.49,395.75,394.41,395.49,8300.0,393.4287,394.6853,393.3489,394.426,8300.0
2014-11-14 12:35:00,395.65,396.4,395.46,396.4,2200.0,394.5856,395.3336,394.3961,395.3336,2200.0
2014-11-14 12:40:00,396.13,396.13,395.51,395.56,1200.0,395.0643,395.0643,394.446,394.4958,1200.0
2014-11-14 12:45:00,395.59,395.82,395.22,395.28,3100.0,394.5258,394.7551,394.1568,394.2166,3100.0
2014-11-14 12:50:00,395.26,395.79,395.12,395.51,3300.0,394.1966,394.7252,394.057,394.446,3300.0
2014-11-14 12:55:00,395.57,396.1,395.5,395.74,2000.0,394.5058,395.0344,394.436,394.6754,2000.0
2014-11-14 13:00:00,395.26,395.34,394.98,394.98,2200.0,394.1966,394.2764,393.9174,393.9174,2200.0
2014-11-14 13:05:00,395.0,395.52,395.0,395.42,2000.0,393.9373,394.4559,393.9373,394.3562,2000.0
2014-11-14 13:10:00,395.42,395.98,395.42,395.97,3100.0,394.3562,394.9147,394.3562,394.9047,3100.0
2014-11-14 13:15:00,396.0,396.99,396.0,396.23,9100.0,394.9347,395.922,394.9347,395.164,9100.0
2014-11-14 13:20:00,396.1,396.2,395.0,395.31,3100.0,395.0344,395.1341,393.9373,394.2465,3100.0
2014-11-14 13:25:00,395.45,395.45,395.0,395.01,1500.0,394.3861,394.3861,393.9373,393.9473,1500.0
2014-11-14 13:30:00,395.4,395.54,395.0,395.09,1600.0,394.3363,394.4759,393.9373,394.0271,1600.0
2014-11-14 13:35:00,395.31,395.59,395.17,395.33,1100.0,394.2465,394.5258,394.1069,394.2665,1100.0
2014-11-14 13:40:00,395.33,395.33,395.0,395.0,300.0,394.2665,394.2665,393.9373,393.9373,300.0
2014-11-14 13:45:00,394.9,395.0,394.77,394.77,2300.0,393.8376,393.9373,393.708,393.708,2300.0
2014-11-14 13:50:00,394.63,394.94,394.0,394.0,2300.0,393.5683,393.8775,392.94,392.94,2300.0
2014-11-14 13:55:00,393.96,394.17,393.46,393.63,6800.0,392.9001,393.1096,392.4015,392.571,6800.0
2014-11-14 14:00:00,393.4,393.49,392.7,392.7,8700.0,392.3416,392.4314,391.6435,391.6435,8700.0
2014-11-14 14:05:00,392.41,393.44,392.33,393.06,7400.0,391.3543,392.3815,391.2745,392.0026,7400.0
2014-11-14 14:10:00,393.12,393.29,392.85,392.9,3800.0,392.0624,392.2319,391.7931,391.843,3800.0
2014-11-14 14:15:00,392.77,392.91,392.31,392.91,3700.0,391.7133,391.853,391.2546,391.853,3700.0
2014-11-14 14:20:00,393.0,393.37,392.68,393.37,12400.0,391.9427,392.3117,391.6236,392.3117,12400.0
2014-11-14 14:25:00,393.34,393.62,393.0,393.08,8500.0,392.2818,392.5611,391.9427,392.0225,8500.0
2014-11-14 14:30:00,393.46,393.5,393.03,393.24,2200.0,392.4015,392.4414,391.9726,392.1821,2200.0
2014-11-14 14:35:00,393.21,393.28,393.06,393.06,1000.0,392.1522,392.222,392.0026,392.0026,1000.0
2014-11-14 14:40:00,393.28,393.48,393.08,393.24,1800.0,392.222,392.4214,392.0225,392.1821,1800.0
2014-11-14 14:45:00,393.05,393.15,392.77,392.77,2100.0,391.9926,392.0923,391.7133,391.7133,2100.0
2014-11-14 14:50:00,392.93,393.39,392.92,393.05,1900.0,391.8729,392.3317,391.8629,391.9926,1900.0
2014-11-14 14:55:00,393.06,393.45,393.0,393.45,2100.0,392.0026,392.3915,391.9427,392.3915,2100.0
2014-11-14 15:00:00,393.06,393.34,392.7,393.34,8800.0,392.0026,392.2818,391.6435,392.2818,8800.0
2014-11-14 15:05:00,393.36,393.38,392.75,392.75,2500.0,392.3018,392.3217,391.6934,391.6934,2500.0
2014-11-14 15:10:00,393.15,393.59,393.15,393.44,3700.0,392.0923,392.5311,392.0923,392.3815,3700.0
2014-11-14 15:15:00,393.51,393.73,393.3,393.52,3900.0,392.4514,392.6708,392.2419,392.4613,3900.0
2014-11-14 15:20:00,393.54,394.35,393.54,394.25,5500.0,392.4813,393.2891,392.4813,393.1894,5500.0
2014-11-14 15:25:00,394.35,394.63,393.77,394.57,7600.0,393.2891,393.5683,392.7107,393.5085,7600.0
2014-11-14 15:30:00,394.52,395.31,394.52,395.2,5400.0,393.4586,394.2465,393.4586,394.1368,5400.0
2014-11-14 15:35:00,395.36,395.81,395.08,395.31,12900.0,394.2964,394.7452,394.0171,394.2465,12900.0
2014-11-14 15:40:00,395.34,395.82,395.03,395.69,7900.0,394.2764,394.7551,393.9673,394.6255,7900.0
2014-11-14 15:45:00,395.58,395.69,395.17,395.38,3000.0,394.5158,394.6255,394.1069,394.3163,3000.0
2014-11-14 15:50:00,395.16,395.79,395.11,395.55,10000.0,394.0969,394.7252,394.047,394.4859,10000.0
2014-11-14 15:55:00,395.49,395.56,394.76,395.22,15500.0,394.426,394.4958,393.698,394.1568,15500.0
2014-11-17 09:30:00,396.03,399.29,395.2,399.23,26200.0,394.9646,398.2158,394.1368,398.156,26200.0
2014-11-17 09:35:00,399.25,401.39,398.75,399.97,17100.0,398.1759,400.3102,397.6773,398.894,17100.0
2014-11-17 09:40:00,399.97,401.41,399.38,399.7,14500.0,398.894,400.3301,398.3056,398.6247,14500.0
2014-11-17 09:45:00,399.67,400.68,399.67,400.47,5200.0,398.5948,399.6021,398.5948,399.3926,5200.0
2014-11-17 09:50:00,400.47,401.46,400.0,401.04,7800.0,399.3926,400.38,398.9239,399.9611,7800.0
2014-11-17 09:55:00,400.95,403.48,400.85,403.48,17100.0,399.8713,402.3945,399.7716,402.3945,17100.0
2014-11-17 10:00:00,403.68,404.5,402.73,403.75,14100.0,402.594,403.4118,401.6465,402.6638,14100.0
2014-11-17 10:05:00,404.43,404.44,403.03,403.47,6500.0,403.342,403.3519,401.9457,402.3846,6500.0
2014-11-17 10:10:00,403.41,404.77,402.94,404.77,7700.0,402.3247,403.6811,401.856,403.6811,7700.0
2014-11-17 10:15:00,404.49,406.0,404.49,406.0,14400.0,403.4018,404.9078,403.4018,404.9078,14400.0
2014-11-17 10:20:00,406.25,407.84,406.1,407.3,17000.0,405.1571,406.7428,405.0075,406.2043,17000.0
2014-11-17 10:25:00,407.29,407.29,405.48,405.62,8700.0,406.1943,406.1943,404.3892,404.5288,8700.0
2014-11-17 10:30:00,405.03,405.92,404.78,405.63,7100.0,403.9404,404.828,403.691,404.5387,7100.0
2014-11-17 10:35:00,405.4,406.0,405.09,405.95,5000.0,404.3094,404.9078,404.0002,404.8579,5000.0
2014-11-17 10:40:00,405.95,407.0,405.57,406.51,14400.0,404.8579,405.9051,404.4789,405.4164,14400.0
2014-11-17 10:45:00,406.27,406.31,405.06,405.37,4900.0,405.177,405.2169,403.9703,404.2794,4900.0
2014-11-17 10:50:00,405.2,406.72,404.96,406.72,3700.0,404.1099,405.6258,403.8705,405.6258,3700.0
2014-11-17 10:55:00,406.79,407.96,406.48,407.63,9900.0,405.6956,406.8625,405.3865,406.5334,9900.0
2014-11-17 11:00:00,407.85,408.29,405.81,406.0,15600.0,406.7528,407.1916,404.7183,404.9078,15600.0
2014-11-17 11:05:00,406.03,406.36,403.77,403.77,9800.0,404.9377,405.2668,402.6838,402.6838,9800.0
2014-11-17 11:10:00,403.32,404.87,402.03,404.19,13400.0,402.235,403.7808,400.9484,403.1026,13400.0
2014-11-17 11:15:00,403.84,404.04,403.27,403.84,2800.0,402.7536,402.953,402.1851,402.7536,2800.0
2014-11-17 11:20:00,404.18,404.18,403.5,403.5,5900.0,403.0926,403.0926,402.4145,402.4145,5900.0
2014-11-17 11:25:00,403.02,403.07,401.55,401.78,5100.0,401.9358,401.9856,400.4697,400.6991,5100.0
2014-11-17 11:30:00,401.69,402.48,401.69,402.2,5400.0,400.6093,401.3972,400.6093,401.118,5400.0
2014-11-17 11:35:00,402.4,402.99,402.33,402.5,2700.0,401.3174,401.9058,401.2476,401.4172,2700.0
2014-11-17 11:40:00,402.82,403.99,402.68,403.7,6000.0,401.7363,402.9032,401.5967,402.6139,6000.0
2014-11-17 11:45:00,403.77,405.0,402.95,404.0,12100.0,402.6838,403.9104,401.866,402.9131,12100.0
2014-11-17 11:50:00,403.99,403.99,402.92,403.41,4000.0,402.9032,402.9032,401.836,402.3247,4000.0
2014-11-17 11:55:00,403.24,403.24,401.75,401.96,3600.0,402.1552,402.1552,400.6692,400.8786,3600.0
2014-11-17 12:00:00,401.95,402.19,400.51,400.88,8100.0,400.8686,401.108,399.4325,399.8015,8100.0
2014-11-17 12:05:00,400.89,401.22,400.5,400.85,3500.0,399.8115,400.1406,399.4225,399.7716,3500.0
2014-11-17 12:10:00,400.82,401.46,400.82,401.19,1600.0,399.7417,400.38,399.7417,400.1107,1600.0
2014-11-17 12:15:00,401.28,401.65,400.75,401.37,2500.0,400.2004,400.5695,399.6719,400.2902,2500.0
2014-11-17 12:20:00,401.4,402.11,401.4,401.9,3100.0,400.3201,401.0282,400.3201,400.8188,3100.0
2014-11-17 12:25:00,401.74,402.75,401.74,402.35,2700.0,400.6592,401.6665,400.6592,401.2676,2700.0
2014-11-17 12:30:00,402.61,402.83,402.56,402.83,1100.0,401.5269,401.7463,401.477,401.7463,1100.0
2014-11-17 12:35:00,402.89,403.15,402.47,402.47,6000.0,401.8061,402.0654,401.3872,401.3872,6000.0
2014-11-17 12:40:00,402.73,402.89,402.13,402.13,4600.0,401.6465,401.8061,401.0482,401.0482,4600.0
2014-11-17 12:45:00,402.13,402.43,402.1,402.3,2400.0,401.0482,401.3474,401.0182,401.2177,2400.0
2014-11-17 12:50:00,402.35,402.48,402.31,402.35,900.0,401.2676,401.3972,401.2277,401.2676,900.0
2014-11-17 12:55:00,402.37,402.42,401.98,401.98,2900.0,401.2875,401.3374,400.8986,400.8986,2900.0
2014-11-17 13:00:00,401.69,402.16,401.69,402.16,3500.0,400.6093,401.0781,400.6093,401.0781,3500.0
2014-11-17 13:05:00,402.02,402.5,402.0,402.21,5000.0,400.9385,401.4172,400.9185,401.1279,5000.0
2014-11-17 13:10:00,402.21,402.6,402.06,402.19,9400.0,401.1279,401.5169,400.9784,401.108,9400.0
2014-11-17 13:15:00,402.17,402.56,401.64,402.31,5500.0,401.0881,401.477,400.5595,401.2277,5500.0
2014-11-17 13:20:00,402.09,402.64,402.04,402.64,3200.0,401.0083,401.5568,400.9584,401.5568,3200.0
2014-11-17 13:25:00,402.78,402.8,402.45,402.59,2900.0,401.6964,401.7164,401.3673,401.5069,2900.0
2014-11-17 13:30:00,402.47,402.91,402.47,402.47,4100.0,401.3872,401.8261,401.3872,401.3872,4100.0
2014-11-17 13:35:00,402.51,402.51,401.9,401.9,3700.0,401.4271,401.4271,400.8188,400.8188,3700.0
2014-11-17 13:40:00,401.73,401.8,401.45,401.72,6000.0,400.6492,400.7191,400.37,400.6393,6000.0
2014-11-17 13:45:00,401.71,401.87,400.56,400.78,3500.0,400.6293,400.7889,399.4824,399.7018,3500.0
2014-11-17 13:50:00,400.65,400.93,400.5,400.55,8100.0,399.5721,399.8514,399.4225,399.4724,8100.0
2014-11-17 13:55:00,400.55,400.95,400.32,400.69,11300.0,399.4724,399.8713,399.243,399.612,11300.0
2014-11-17 14:00:00,400.58,400.81,400.46,400.67,3800.0,399.5023,399.7317,399.3827,399.5921,3800.0
2014-11-17 14:05:00,400.71,400.77,400.71,400.74,1500.0,399.632,399.6918,399.632,399.6619,1500.0
2014-11-17 14:10:00,400.94,401.59,400.84,401.59,6500.0,399.8614,400.5096,399.7616,400.5096,6500.0
2014-11-17 14:15:00,401.57,402.18,401.57,402.18,2900.0,400.4897,401.098,400.4897,401.098,2900.0
2014-11-17 14:20:00,402.33,402.54,401.9,401.94,5100.0,401.2476,401.4571,400.8188,400.8587,5100.0
2014-11-17 14:25:00,402.1,402.92,402.1,402.91,9100.0,401.0182,401.836,401.0182,401.8261,9100.0
2014-11-17 14:30:00,402.86,402.91,402.73,402.76,6600.0,401.7762,401.8261,401.6465,401.6765,6600.0
2014-11-17 14:35:00,402.84,403.3,402.84,403.09,4900.0,401.7563,402.215,401.7563,402.0056,4900.0
2014-11-17 14:40:00,403.08,403.38,402.9,403.01,6100.0,401.9956,402.2948,401.8161,401.9258,6100.0
2014-11-17 14:45:00,403.0,403.27,402.76,403.15,3200.0,401.9158,402.1851,401.6765,402.0654,3200.0
2014-11-17 14:50:00,403.16,403.22,402.96,403.12,4200.0,402.0754,402.1352,401.8759,402.0355,4200.0
2014-11-17 14:55:00,403.12,403.12,402.58,402.73,6000.0,402.0355,402.0355,401.497,401.6465,6000.0
2014-11-17 15:00:00,402.73,402.73,401.85,402.33,4900.0,401.6465,401.6465,400.7689,401.2476,4900.0
2014-11-17 15:05:00,402.27,402.31,401.8,401.87,3200.0,401.1878,401.2277,400.7191,400.7889,3200.0
2014-11-17 15:10:00,401.85,402.03,401.21,401.3,5400.0,400.7689,400.9484,400.1306,400.2204,5400.0
2014-11-17 15:15:00,401.14,401.22,400.51,400.8,7700.0,400.0608,400.1406,399.4325,399.7217,7700.0
2014-11-17 15:20:00,400.56,400.87,400.5,400.76,6400.0,399.4824,399.7916,399.4225,399.6818,6400.0
2014-11-17 15:25:00,400.68,400.68,399.7,399.79,11500.0,399.6021,399.6021,398.6247,398.7145,11500.0
2014-11-17 15:30:00,399.8,400.03,399.5,399.6,8200.0,398.7244,398.9538,398.4252,398.525,8200.0
2014-11-17 15:35:00,399.9,399.9,399.08,399.38,11300.0,398.8242,398.8242,398.0064,398.3056,11300.0
2014-11-17 15:40:00,399.31,399.52,398.82,398.87,15200.0,398.2357,398.4452,397.7471,397.7969,15200.0
2014-11-17 15:45:00,398.86,399.12,398.81,398.87,13200.0,397.787,398.0463,397.7371,397.7969,13200.0
2014-11-17 15:50:00,398.96,399.73,398.93,399.23,11200.0,397.8867,398.6546,397.8568,398.156,11200.0
2014-11-17 15:55:00,399.19,399.79,399.19,399.65,26700.0,398.1161,398.7145,398.1161,398.5748,26700.0
2014-11-18 09:30:00,399.99,403.62,399.18,402.49,25900.0,398.9139,402.5342,398.1061,401.4072,25900.0
2014-11-18 09:35:00,402.58,405.41,401.83,405.03,20300.0,401.497,404.3193,400.749,403.9404,20300.0
2014-11-18 09:40:00,405.13,406.18,403.83,405.69,13800.0,404.0401,405.0873,402.7436,404.5986,13800.0
2014-11-18 09:45:00,406.36,407.96,405.63,407.07,13400.0,405.2668,406.8625,404.5387,405.9749,13400.0
2014-11-18 09:50:00,407.27,407.61,403.27,403.27,10500.0,406.1743,406.5134,402.1851,402.1851,10500.0
2014-11-18 09:55:00,403.33,406.15,403.32,405.56,10500.0,402.2449,405.0573,402.235,404.4689,10500.0
2014-11-18 10:00:00,405.56,406.83,405.37,406.14,13800.0,404.4689,405.7355,404.2794,405.0474,13800.0
2014-11-18 10:05:00,406.14,406.87,405.39,406.37,10200.0,405.0474,405.7754,404.2994,405.2768,10200.0
2014-11-18 10:10:00,406.2,406.26,405.32,406.18,7100.0,405.1072,405.1671,404.2296,405.0873,7100.0
2014-11-18 10:15:00,406.09,407.3,406.0,407.29,10900.0,404.9975,406.2043,404.9078,406.1943,10900.0
2014-11-18 10:20:00,407.03,407.91,406.8,407.73,10900.0,405.935,406.8126,405.7056,406.6331,10900.0
2014-11-18 10:25:00,407.73,408.81,407.57,408.64,21700.0,406.6331,407.7102,406.4735,407.5406,21700.0
2014-11-18 10:30:00,408.66,408.84,408.5,408.66,9100.0,407.5606,407.7401,407.401,407.5606,9100.0
2014-11-18 10:35:00,408.37,409.23,408.2,409.23,4400.0,407.2714,408.1291,407.1018,408.1291,4400.0
2014-11-18 10:40:00,409.09,411.0,409.0,410.25,27000.0,407.9894,409.8943,407.8997,409.1463,27000.0
2014-11-18 10:45:00,410.04,410.42,408.68,409.0,11000.0,408.9369,409.3159,407.5805,407.8997,11000.0
2014-11-18 10:50:00,409.0,409.44,408.9,409.2,3400.0,407.8997,408.3385,407.7999,408.0991,3400.0
2014-11-18 10:55:00,409.4,410.59,409.35,410.46,14200.0,408.2986,409.4854,408.2487,409.3558,14200.0
2014-11-18 11:00:00,410.54,411.07,410.28,410.37,12700.0,409.4355,409.9641,409.1762,409.266,12700.0
2014-11-18 11:05:00,410.5,411.25,410.5,410.99,12600.0,409.3956,410.1436,409.3956,409.8843,12600.0
2014-11-18 11:10:00,410.99,410.99,410.0,410.23,13700.0,409.8843,409.8843,408.897,409.1264,13700.0
2014-11-18 11:15:00,410.25,410.84,410.25,410.65,6700.0,409.1463,409.7347,409.1463,409.5452,6700.0
2014-11-18 11:20:00,410.64,410.92,409.95,410.34,9900.0,409.5353,409.8145,408.8471,409.2361,9900.0
2014-11-18 11:25:00,410.26,410.26,408.97,409.38,8000.0,409.1563,409.1563,407.8698,408.2787,8000.0
2014-11-18 11:30:00,409.35,409.63,409.26,409.63,4900.0,408.2487,408.528,408.159,408.528,4900.0
2014-11-18 11:35:00,409.51,409.83,409.47,409.65,3700.0,408.4083,408.7274,408.3684,408.5479,3700.0
2014-11-18 11:40:00,409.65,409.87,409.54,409.55,5400.0,408.5479,408.7673,408.4382,408.4482,5400.0
2014-11-18 11:45:00,409.75,410.26,409.58,409.9,3100.0,408.6477,409.1563,408.4781,408.7973,3100.0
2014-11-18 11:50:00,409.9,409.99,409.66,409.84,5500.0,408.7973,408.887,408.5579,408.7374,5500.0
2014-11-18 11:55:00,410.16,410.73,410.16,410.62,3300.0,409.0566,409.625,409.0566,409.5153,3300.0
2014-11-18 12:00:00,410.68,411.15,410.52,410.95,8900.0,409.5752,410.0439,409.4156,409.8444,8900.0
2014-11-18 12:05:00,410.82,411.26,410.82,411.26,10800.0,409.7148,410.1536,409.7148,410.1536,10800.0
2014-11-18 12:10:00,411.44,411.73,410.57,410.87,15000.0,410.3331,410.6223,409.4655,409.7646,15000.0
2014-11-18 12:15:00,410.86,410.86,410.35,410.77,2500.0,409.7547,409.7547,409.246,409.6649,2500.0
2014-11-18 12:20:00,410.71,410.71,410.21,410.21,2500.0,409.6051,409.6051,409.1064,409.1064,2500.0
2014-11-18 12:25:00,410.23,411.1,410.22,410.51,4100.0,409.1264,409.994,409.1164,409.4056,4100.0
2014-11-18 12:30:00,410.58,410.65,410.5,410.56,2400.0,409.4754,409.5452,409.3956,409.4555,2400.0
2014-11-18 12:35:00,410.8,410.88,410.48,410.77,2400.0,409.6948,409.7746,409.3757,409.6649,2400.0
2014-11-18 12:40:00,410.77,411.19,410.77,410.87,3400.0,409.6649,410.0838,409.6649,409.7646,3400.0
2014-11-18 12:45:00,410.84,410.96,410.56,410.96,5600.0,409.7347,409.8544,409.4555,409.8544,5600.0
2014-11-18 12:50:00,410.86,411.73,410.86,411.34,5500.0,409.7547,410.6223,409.7547,410.2334,5500.0
2014-11-18 12:55:00,411.43,412.55,411.43,412.53,6700.0,410.3231,411.4401,410.3231,411.4202,6700.0
2014-11-18 13:00:00,412.22,412.58,412.05,412.42,8600.0,411.111,411.47,410.9415,411.3105,8600.0
2014-11-18 13:05:00,412.31,412.45,412.16,412.31,2900.0,411.2008,411.3404,411.0512,411.2008,2900.0
2014-11-18 13:10:00,412.35,412.35,411.72,411.95,4400.0,411.2407,411.2407,410.6124,410.8417,4400.0
2014-11-18 13:15:00,412.05,412.61,411.83,412.54,9000.0,410.9415,411.5,410.7221,411.4302,9000.0
2014-11-18 13:20:00,412.54,412.82,412.36,412.6,4200.0,411.4302,411.7094,411.2506,411.49,4200.0
2014-11-18 13:25:00,412.74,412.74,412.49,412.55,6700.0,411.6296,411.6296,411.3803,411.4401,6700.0
2014-11-18 13:30:00,412.55,412.72,412.44,412.53,4300.0,411.4401,411.6097,411.3304,411.4202,4300.0
2014-11-18 13:35:00,412.61,412.65,412.17,412.3,4700.0,411.5,411.5399,411.0612,411.1908,4700.0
2014-11-18 13:40:00,412.28,412.28,411.99,412.14,2200.0,411.1709,411.1709,410.8816,411.0312,2200.0
2014-11-18 13:45:00,412.11,412.11,411.85,412.0,4000.0,411.0013,411.0013,410.742,410.8916,4000.0
2014-11-18 13:50:00,411.71,412.12,411.7,411.8,5700.0,410.6024,411.0113,410.5924,410.6921,5700.0
2014-11-18 13:55:00,411.71,411.9,411.71,411.9,3000.0,410.6024,410.7919,410.6024,410.7919,3000.0
2014-11-18 14:00:00,411.77,412.56,411.69,412.56,4500.0,410.6622,411.4501,410.5824,411.4501,4500.0
2014-11-18 14:05:00,412.58,412.58,412.24,412.24,2800.0,411.47,411.47,411.131,411.131,2800.0
2014-11-18 14:10:00,412.24,412.4,412.24,412.29,5300.0,411.131,411.2905,411.131,411.1808,5300.0
2014-11-18 14:15:00,412.29,412.37,412.29,412.31,800.0,411.1808,411.2606,411.1808,411.2008,800.0
2014-11-18 14:20:00,412.31,412.7,412.31,412.67,4400.0,411.2008,411.5897,411.2008,411.5598,4400.0
2014-11-18 14:25:00,412.67,412.75,412.65,412.75,6400.0,411.5598,411.6396,411.5399,411.6396,6400.0
2014-11-18 14:30:00,412.76,413.0,412.68,412.94,8200.0,411.6496,411.8889,411.5698,411.8291,8200.0
2014-11-18 14:35:00,412.94,413.04,412.45,412.45,11200.0,411.8291,411.9288,411.3404,411.3404,11200.0
2014-11-18 14:40:00,412.34,413.1,412.33,412.92,9000.0,411.2307,411.9887,411.2207,411.8091,9000.0
2014-11-18 14:45:00,412.99,413.36,412.95,413.36,10900.0,411.8789,412.248,411.8391,412.248,10900.0
2014-11-18 14:50:00,413.32,413.46,413.16,413.35,2100.0,412.2081,412.3477,412.0485,412.238,2100.0
2014-11-18 14:55:00,413.36,413.73,413.36,413.73,6400.0,412.248,412.617,412.248,412.617,6400.0
2014-11-18 15:00:00,413.77,413.99,413.6,413.95,12000.0,412.6568,412.8763,412.4873,412.8364,12000.0
2014-11-18 15:05:00,413.86,414.39,413.86,414.27,9400.0,412.7466,413.2752,412.7466,413.1555,9400.0
2014-11-18 15:10:00,414.2,414.67,413.88,414.51,11100.0,413.0857,413.5544,412.7666,413.3949,11100.0
2014-11-18 15:15:00,414.4,414.54,413.85,413.89,7200.0,413.2852,413.4248,412.7366,412.7765,7200.0
2014-11-18 15:20:00,414.09,414.09,412.97,412.97,12600.0,412.976,412.976,411.859,411.859,12600.0
2014-11-18 15:25:00,412.97,413.12,412.69,413.03,11000.0,411.859,412.0086,411.5798,411.9188,11000.0
2014-11-18 15:30:00,413.03,413.06,412.57,412.8,11600.0,411.9188,411.9488,411.4601,411.6895,11600.0
2014-11-18 15:35:00,412.69,412.9,412.43,412.49,8700.0,411.5798,411.7892,411.3205,411.3803,8700.0
2014-11-18 15:40:00,412.53,412.89,412.53,412.85,13000.0,411.4202,411.7792,411.4202,411.7393,13000.0
2014-11-18 15:45:00,412.89,413.95,412.88,413.95,18800.0,411.7792,412.8364,411.7692,412.8364,18800.0
2014-11-18 15:50:00,413.77,413.77,412.94,413.29,14600.0,412.6568,412.6568,411.8291,412.1781,14600.0
2014-11-18 15:55:00,413.19,413.35,412.62,413.23,33000.0,412.0784,412.238,411.5099,412.1183,33000.0
2014-11-19 09:30:00,411.36,413.38,408.35,409.97,21400.0,410.2533,412.2679,407.2514,408.8671,21400.0
2014-11-19 09:35:00,410.31,412.36,408.59,412.32,13800.0,409.2062,411.2506,407.4908,411.2107,13800.0
2014-11-19 09:40:00,411.19,412.49,411.07,412.42,10000.0,410.0838,411.3803,409.9641,411.3105,10000.0
2014-11-19 09:45:00,412.0,412.85,411.28,411.55,10000.0,410.8916,411.7393,410.1735,410.4428,10000.0
2014-11-19 09:50:00,411.84,412.04,411.45,411.5,8300.0,410.732,410.9315,410.3431,410.393,8300.0
2014-11-19 09:55:00,411.48,412.29,411.4,412.15,9900.0,410.373,411.1808,410.2932,411.0412,9900.0
2014-11-19 10:00:00,412.09,412.41,411.37,411.97,3900.0,410.9814,411.3005,410.2633,410.8617,3900.0
2014-11-19 10:05:00,411.99,413.73,411.26,413.73,7700.0,410.8816,412.617,410.1536,412.617,7700.0
2014-11-19 10:10:00,413.78,413.99,411.8,413.08,11200.0,412.6668,412.8763,410.6921,411.9687,11200.0
2014-11-19 10:15:00,412.96,415.37,412.96,415.3,15300.0,411.849,414.2525,411.849,414.1827,15300.0
2014-11-19 10:20:00,415.35,415.59,414.31,415.23,9000.0,414.2326,414.472,413.1954,414.1129,9000.0
2014-11-19 10:25:00,415.42,416.58,415.42,416.3,11300.0,414.3024,415.4593,414.3024,415.18,11300.0
2014-11-19 10:30:00,416.23,416.24,414.79,414.79,7100.0,415.1102,415.1202,413.6741,413.6741,7100.0
2014-11-19 10:35:00,414.6,414.89,413.43,414.46,9100.0,413.4846,413.7738,412.3178,413.345,9100.0
2014-11-19 10:40:00,414.2,415.93,414.2,415.47,5200.0,413.0857,414.811,413.0857,414.3523,5200.0
2014-11-19 10:45:00,415.44,415.69,414.83,415.69,4400.0,414.3224,414.5717,413.714,414.5717,4400.0
2014-11-19 10:50:00,415.53,416.26,415.17,415.66,5100.0,414.4121,415.1401,414.0531,414.5418,5100.0
2014-11-19 10:55:00,416.01,416.64,415.65,415.65,2800.0,414.8908,415.5191,414.5318,414.5318,2800.0
2014-11-19 11:00:00,415.86,416.77,414.58,416.14,9900.0,414.7412,415.6488,413.4647,415.0205,9900.0
2014-11-19 11:05:00,416.19,417.42,416.19,416.96,8700.0,415.0703,416.297,415.0703,415.8383,8700.0
2014-11-19 11:10:00,417.27,418.58,417.2,418.58,8000.0,416.1474,417.4539,416.0776,417.4539,8000.0
2014-11-19 11:15:00,418.39,419.27,418.39,419.04,5900.0,417.2644,418.1421,417.2644,417.9127,5900.0
2014-11-19 11:20:00,419.11,419.11,418.01,418.54,3500.0,417.9825,417.9825,416.8854,417.414,3500.0
2014-11-19 11:25:00,418.53,418.95,416.96,416.99,4100.0,417.404,417.8229,415.8383,415.8682,4100.0
2014-11-19 11:30:00,417.17,417.94,417.17,417.34,2900.0,416.0477,416.8156,416.0477,416.2172,2900.0
2014-11-19 11:35:00,417.68,417.68,417.0,417.0,300.0,416.5563,416.5563,415.8782,415.8782,300.0
2014-11-19 11:40:00,417.26,417.83,417.26,417.65,900.0,416.1375,416.7059,416.1375,416.5264,900.0
2014-11-19 11:45:00,417.83,418.24,417.42,417.42,2800.0,416.7059,417.1148,416.297,416.297,2800.0
2014-11-19 11:50:00,417.5,417.55,416.88,416.88,3400.0,416.3768,416.4267,415.7585,415.7585,3400.0
2014-11-19 11:55:00,416.72,416.72,416.23,416.54,2700.0,415.5989,415.5989,415.1102,415.4194,2700.0
2014-11-19 12:00:00,416.83,417.55,416.83,417.55,6300.0,415.7086,416.4267,415.7086,416.4267,6300.0
2014-11-19 12:05:00,417.42,418.0,417.42,417.89,1800.0,416.297,416.8755,416.297,416.7658,1800.0
2014-11-19 12:10:00,417.33,417.89,417.33,417.51,4800.0,416.2073,416.7658,416.2073,416.3868,4800.0
2014-11-19 12:15:00,417.54,418.0,417.22,418.0,6100.0,416.4167,416.8755,416.0976,416.8755,6100.0
2014-11-19 12:20:00,418.18,418.19,417.46,417.63,4200.0,417.055,417.065,416.3369,416.5065,4200.0
2014-11-19 12:25:00,417.67,417.75,417.59,417.7,1300.0,416.5464,416.6261,416.4666,416.5763,1300.0
2014-11-19 12:30:00,417.55,418.34,417.33,418.06,8300.0,416.4267,417.2146,416.2073,416.9353,8300.0
2014-11-19 12:35:00,418.32,418.52,417.45,417.81,5700.0,417.1946,417.3941,416.3269,416.686,5700.0
2014-11-19 12:40:00,417.45,417.58,417.19,417.44,5400.0,416.3269,416.4566,416.0676,416.317,5400.0
2014-11-19 12:45:00,417.7,417.78,417.23,417.74,2900.0,416.5763,416.6561,416.1075,416.6162,2900.0
2014-11-19 12:50:00,417.61,417.66,417.61,417.66,200.0,416.4865,416.5364,416.4865,416.5364,200.0
2014-11-19 12:55:00,417.75,417.97,417.64,417.8,1600.0,416.6261,416.8455,416.5164,416.676,1600.0
2014-11-19 13:00:00,417.75,417.99,417.27,417.27,2900.0,416.6261,416.8655,416.1474,416.1474,2900.0
2014-11-19 13:05:00,417.46,417.46,416.64,417.33,5300.0,416.3369,416.3369,415.5191,416.2073,5300.0
2014-11-19 13:10:00,417.28,417.81,417.24,417.81,1300.0,416.1574,416.686,416.1175,416.686,1300.0
2014-11-19 13:15:00,417.56,417.7,417.34,417.53,1300.0,416.4367,416.5763,416.2172,416.4067,1300.0
2014-11-19 13:20:00,417.3,417.55,417.3,417.55,300.0,416.1774,416.4267,416.1774,416.4267,300.0
2014-11-19 13:25:00,417.69,417.73,417.11,417.4,2900.0,416.5663,416.6062,415.9879,416.2771,2900.0
2014-11-19 13:30:00,417.19,417.4,416.95,417.2,3300.0,416.0676,416.2771,415.8283,416.0776,3300.0
2014-11-19 13:35:00,416.92,417.06,416.64,416.98,1600.0,415.7984,415.938,415.5191,415.8582,1600.0
2014-11-19 13:40:00,416.84,417.18,416.65,417.18,1000.0,415.7186,416.0577,415.5291,416.0577,1000.0
2014-11-19 13:45:00,416.77,416.82,416.01,416.35,2300.0,415.6488,415.6986,414.8908,415.2299,2300.0
2014-11-19 13:50:00,416.07,416.5,415.97,416.47,3500.0,414.9507,415.3795,414.8509,415.3496,3500.0
2014-11-19 13:55:00,416.34,416.35,415.12,415.12,4800.0,415.2199,415.2299,414.0032,414.0032,4800.0
2014-11-19 14:00:00,415.35,417.08,415.0,416.74,6600.0,414.2326,415.9579,413.8835,415.6189,6600.0
2014-11-19 14:05:00,416.39,416.56,416.17,416.38,2500.0,415.2698,415.4393,415.0504,415.2598,2500.0
2014-11-19 14:10:00,416.49,416.82,416.31,416.42,1900.0,415.3695,415.6986,415.19,415.2997,1900.0
2014-11-19 14:15:00,416.09,417.3,416.09,417.0,3700.0,414.9706,416.1774,414.9706,415.8782,3700.0
2014-11-19 14:20:00,417.06,417.35,415.0,415.0,9400.0,415.938,416.2272,413.8835,413.8835,9400.0
2014-11-19 14:25:00,415.35,416.15,415.29,415.99,1900.0,414.2326,415.0304,414.1728,414.8709,1900.0
2014-11-19 14:30:00,416.31,416.96,415.73,416.13,9900.0,415.19,415.8383,414.6116,415.0105,9900.0
2014-11-19 14:35:00,415.94,416.03,415.0,415.62,3400.0,414.821,414.9108,413.8835,414.5019,3400.0
2014-11-19 14:40:00,415.63,415.9,415.2,415.72,4100.0,414.5118,414.7811,414.083,414.6016,4100.0
2014-11-19 14:45:00,415.77,415.77,415.04,415.38,2600.0,414.6515,414.6515,413.9234,414.2625,2600.0
2014-11-19 14:50:00,415.57,416.55,415.34,416.19,3600.0,414.452,415.4294,414.2226,415.0703,3600.0
2014-11-19 14:55:00,416.31,416.72,416.13,416.41,1300.0,415.19,415.5989,415.0105,415.2897,1300.0
2014-11-19 15:00:00,416.36,416.36,415.7,415.88,2000.0,415.2399,415.2399,414.5817,414.7612,2000.0
2014-11-19 15:05:00,415.75,415.82,415.32,415.32,4300.0,414.6315,414.7013,414.2027,414.2027,4300.0
2014-11-19 15:10:00,415.25,415.78,415.19,415.41,4200.0,414.1329,414.6614,414.073,414.2924,4200.0
2014-11-19 15:15:00,415.56,416.28,415.18,416.1,4600.0,414.442,415.1601,414.0631,414.9806,4600.0
2014-11-19 15:20:00,416.02,416.39,416.02,416.21,1500.0,414.9008,415.2698,414.9008,415.0903,1500.0
2014-11-19 15:25:00,416.0,416.08,415.5,415.5,2100.0,414.8808,414.9606,414.3822,414.3822,2100.0
2014-11-19 15:30:00,415.52,415.67,415.06,415.63,2700.0,414.4021,414.5517,413.9434,414.5118,2700.0
2014-11-19 15:35:00,415.74,415.85,415.47,415.47,2500.0,414.6215,414.7313,414.3523,414.3523,2500.0
2014-11-19 15:40:00,415.63,415.74,415.02,415.29,3400.0,414.5118,414.6215,413.9035,414.1728,3400.0
2014-11-19 15:45:00,415.39,415.89,415.12,415.55,7800.0,414.2725,414.7711,414.0032,414.4321,7800.0
2014-11-19 15:50:00,415.71,416.1,415.25,415.67,11500.0,414.5916,414.9806,414.1329,414.5517,11500.0
2014-11-19 15:55:00,415.9,416.06,414.61,415.25,18400.0,414.7811,414.9407,413.4946,414.1329,18400.0
2014-11-20 09:30:00,413.21,414.88,411.29,412.89,16200.0,412.0984,413.7639,410.1835,411.7792,16200.0
2014-11-20 09:35:00,412.73,413.24,412.04,412.84,5900.0,411.6196,412.1283,410.9315,411.7294,5900.0
2014-11-20 09:40:00,412.17,413.24,411.51,411.87,5900.0,411.0612,412.1283,410.4029,410.762,5900.0
2014-11-20 09:45:00,412.0,412.11,409.5,412.1,8700.0,410.8916,411.0013,408.3983,410.9913,8700.0
2014-11-20 09:50:00,412.47,414.49,412.47,414.16,9700.0,411.3603,413.3749,411.3603,413.0458,9700.0
2014-11-20 09:55:00,413.93,415.82,413.92,415.51,5400.0,412.8164,414.7013,412.8064,414.3922,5400.0
2014-11-20 10:00:00,415.55,417.02,415.0,415.76,11600.0,414.4321,415.8981,413.8835,414.6415,11600.0
2014-11-20 10:05:00,415.73,416.29,414.83,414.83,3300.0,414.6116,415.1701,413.714,413.714,3300.0
2014-11-20 10:10:00,415.03,415.23,413.58,414.09,3200.0,413.9135,414.1129,412.4674,412.976,3200.0
2014-11-20 10:15:00,414.56,415.35,414.56,415.35,4500.0,413.4447,414.2326,413.4447,414.2326,4500.0
2014-11-20 10:20:00,415.23,415.57,414.48,414.52,5000.0,414.1129,414.452,413.3649,413.4048,5000.0
2014-11-20 10:25:00,414.74,415.23,414.17,414.17,2600.0,413.6242,414.1129,413.0558,413.0558,2600.0
2014-11-20 10:30:00,414.26,414.47,413.56,413.69,1500.0,413.1455,413.355,412.4474,412.5771,1500.0
2014-11-20 10:35:00,413.79,415.55,413.79,415.55,10800.0,412.6768,414.4321,412.6768,414.4321,10800.0
2014-11-20 10:40:00,415.07,416.04,414.79,416.04,9000.0,413.9534,414.9207,413.6741,414.9207,9000.0
2014-11-20 10:45:00,415.53,415.95,415.36,415.8,1100.0,414.4121,414.831,414.2426,414.6814,1100.0
2014-11-20 10:50:00,415.8,415.95,415.36,415.69,1700.0,414.6814,414.831,414.2426,414.5717,1700.0
2014-11-20 10:55:00,415.68,416.07,415.23,416.07,3300.0,414.5617,414.9507,414.1129,414.9507,3300.0
2014-11-20 11:00:00,416.17,416.87,415.69,416.87,7500.0,415.0504,415.7485,414.5717,415.7485,7500.0
2014-11-20 11:05:00,416.76,416.76,415.62,415.94,9600.0,415.6388,415.6388,414.5019,414.821,9600.0
2014-11-20 11:10:00,416.18,416.98,416.11,416.98,2200.0,415.0604,415.8582,414.9906,415.8582,2200.0
2014-11-20 11:15:00,416.63,417.41,416.58,417.41,6600.0,415.5092,416.2871,415.4593,416.2871,6600.0
2014-11-20 11:20:00,417.57,417.86,416.89,416.89,5200.0,416.4466,416.7358,415.7685,415.7685,5200.0
2014-11-20 11:25:00,416.85,417.25,416.68,417.24,4600.0,415.7286,416.1275,415.559,416.1175,4600.0
2014-11-20 11:30:00,417.25,417.51,416.13,416.7,3800.0,416.1275,416.3868,415.0105,415.579,3800.0
2014-11-20 11:35:00,416.32,416.47,416.0,416.19,1200.0,415.2,415.3496,414.8808,415.0703,1200.0
2014-11-20 11:40:00,415.8,415.9,414.22,414.22,14100.0,414.6814,414.7811,413.1056,413.1056,14100.0
2014-11-20 11:45:00,414.19,414.6,413.51,414.6,11200.0,413.0757,413.4846,412.3975,413.4846,11200.0
2014-11-20 11:50:00,414.68,414.99,414.45,414.99,1700.0,413.5644,413.8736,413.335,413.8736,1700.0
2014-11-20 11:55:00,415.01,415.01,414.3,414.3,800.0,413.8935,413.8935,413.1854,413.1854,800.0
2014-11-20 12:00:00,414.55,415.01,414.54,414.65,2200.0,413.4347,413.8935,413.4248,413.5345,2200.0
2014-11-20 12:05:00,414.42,414.42,413.72,413.72,1700.0,413.3051,413.3051,412.607,412.607,1700.0
2014-11-20 12:10:00,413.82,413.83,412.84,413.21,3200.0,412.7067,412.7167,411.7294,412.0984,3200.0
2014-11-20 12:15:00,412.82,414.67,412.82,414.39,4400.0,411.7094,413.5544,411.7094,413.2752,4400.0
2014-11-20 12:20:00,414.47,414.47,414.04,414.33,800.0,413.355,413.355,412.9261,413.2153,800.0
2014-11-20 12:25:00,414.34,414.36,414.03,414.03,1000.0,413.2253,413.2453,412.9161,412.9161,1000.0
2014-11-20 12:30:00,414.05,414.23,413.78,414.06,1200.0,412.9361,413.1156,412.6668,412.9461,1200.0
2014-11-20 12:35:00,413.78,413.81,413.34,413.34,1200.0,412.6668,412.6967,412.228,412.228,1200.0
2014-11-20 12:40:00,413.09,413.1,412.5,412.52,2100.0,411.9787,411.9887,411.3903,411.4102,2100.0
2014-11-20 12:45:00,412.84,413.68,412.84,413.51,4500.0,411.7294,412.5671,411.7294,412.3975,4500.0
2014-11-20 12:50:00,413.5,413.52,413.04,413.27,900.0,412.3876,412.4075,411.9288,412.1582,900.0
2014-11-20 12:55:00,413.12,413.17,412.87,413.17,2400.0,412.0086,412.0585,411.7593,412.0585,2400.0
2014-11-20 13:00:00,412.93,413.25,412.93,413.25,400.0,411.8191,412.1382,411.8191,412.1382,400.0
2014-11-20 13:05:00,413.0,413.0,412.3,412.3,3200.0,411.8889,411.8889,411.1908,411.1908,3200.0
2014-11-20 13:10:00,412.31,412.31,411.42,411.69,2400.0,411.2008,411.2008,410.3132,410.5824,2400.0
2014-11-20 13:15:00,411.73,411.73,411.19,411.51,1800.0,410.6223,410.6223,410.0838,410.4029,1800.0
2014-11-20 13:20:00,411.17,411.17,409.75,410.0,10400.0,410.0638,410.0638,408.6477,408.897,10400.0
2014-11-20 13:25:00,410.17,411.25,410.11,410.91,6400.0,409.0665,410.1436,409.0067,409.8045,6400.0
2014-11-20 13:30:00,410.77,410.82,410.5,410.72,1800.0,409.6649,409.7148,409.3956,409.6151,1800.0
2014-11-20 13:35:00,410.77,410.83,410.43,410.45,2300.0,409.6649,409.7248,409.3258,409.3458,2300.0
2014-11-20 13:40:00,410.57,410.57,409.72,409.72,3500.0,409.4655,409.4655,408.6177,408.6177,3500.0
2014-11-20 13:45:00,409.44,410.26,409.32,409.35,5100.0,408.3385,409.1563,408.2188,408.2487,5100.0
2014-11-20 13:50:00,409.45,410.13,409.45,410.0,3600.0,408.3485,409.0266,408.3485,408.897,3600.0
2014-11-20 13:55:00,410.01,410.01,409.49,409.56,1900.0,408.907,408.907,408.3884,408.4582,1900.0
2014-11-20 14:00:00,409.89,410.23,409.72,409.81,4500.0,408.7873,409.1264,408.6177,408.7075,4500.0
2014-11-20 14:05:00,409.81,410.37,409.81,410.37,5100.0,408.7075,409.266,408.7075,409.266,5100.0
2014-11-20 14:10:00,410.49,411.12,410.38,411.12,6100.0,409.3857,410.014,409.276,410.014,6100.0
2014-11-20 14:15:00,411.24,411.88,411.03,411.17,4200.0,410.1337,410.7719,409.9242,410.0638,4200.0
2014-11-20 14:20:00,411.17,411.23,410.42,410.56,2800.0,410.0638,410.1237,409.3159,409.4555,2800.0
2014-11-20 14:25:00,410.59,410.71,410.56,410.57,1100.0,409.4854,409.6051,409.4555,409.4655,1100.0
2014-11-20 14:30:00,410.47,410.49,409.75,409.75,3600.0,409.3657,409.3857,408.6477,408.6477,3600.0
2014-11-20 14:35:00,409.68,410.47,409.5,409.76,5000.0,408.5779,409.3657,408.3983,408.6576,5000.0
2014-11-20 14:40:00,409.76,410.1,409.5,409.81,6600.0,408.6576,408.9967,408.3983,408.7075,6600.0
2014-11-20 14:45:00,409.58,409.76,409.41,409.63,2400.0,408.4781,408.6576,408.3086,408.528,2400.0
2014-11-20 14:50:00,409.69,410.09,409.64,409.83,4600.0,408.5878,408.9867,408.538,408.7274,4600.0
2014-11-20 14:55:00,409.94,410.06,409.63,409.63,2600.0,408.8372,408.9568,408.528,408.528,2600.0
2014-11-20 15:00:00,409.77,409.92,409.19,409.46,5700.0,408.6676,408.8172,408.0892,408.3584,5700.0
2014-11-20 15:05:00,409.46,409.46,408.15,408.44,6300.0,408.3584,408.3584,407.052,407.3412,6300.0
2014-11-20 15:10:00,408.66,408.83,406.89,406.93,7100.0,407.5606,407.7301,405.7954,405.8352,7100.0
2014-11-20 15:15:00,406.85,407.81,406.64,407.8,5700.0,405.7555,406.7129,405.546,406.7029,5700.0
2014-11-20 15:20:00,407.67,408.07,407.64,408.07,6000.0,406.5733,406.9722,406.5433,406.9722,6000.0
2014-11-20 15:25:00,407.98,408.52,407.89,408.01,6900.0,406.8824,407.421,406.7927,406.9123,6900.0
2014-11-20 15:30:00,408.01,408.32,407.82,407.9,4400.0,406.9123,407.2215,406.7229,406.8026,4400.0
2014-11-20 15:35:00,407.75,407.75,407.28,407.41,15100.0,406.653,406.653,406.1843,406.314,15100.0
2014-11-20 15:40:00,407.41,407.72,407.32,407.32,6600.0,406.314,406.6231,406.2242,406.2242,6600.0
2014-11-20 15:45:00,407.41,407.48,406.63,406.63,9100.0,406.314,406.3838,405.5361,405.5361,9100.0
2014-11-20 15:50:00,406.85,407.01,406.43,406.6,19700.0,405.7555,405.915,405.3366,405.5061,19700.0
2014-11-20 15:55:00,406.57,406.65,405.96,406.0,49100.0,405.4762,405.556,404.8679,404.9078,49100.0
2014-11-21 09:30:00,415.27,416.0,412.71,414.93,96300.0,414.1528,414.8808,411.5997,413.8137,96300.0
2014-11-21 09:35:00,414.83,415.0,413.66,414.94,12200.0,413.714,413.8835,412.5471,413.8237,12200.0
2014-11-21 09:40:00,414.5,415.0,412.52,413.7,13200.0,413.3849,413.8835,411.4102,412.587,13200.0
2014-11-21 09:45:00,413.37,413.85,411.6,412.35,17100.0,412.2579,412.7366,410.4927,411.2407,17100.0
2014-11-21 09:50:00,412.48,412.69,410.12,410.13,9500.0,411.3703,411.5798,409.0167,409.0266,9500.0
2014-11-21 09:55:00,410.98,411.98,410.62,411.36,8800.0,409.8744,410.8717,409.5153,410.2533,8800.0
2014-11-21 10:00:00,411.43,412.87,411.19,411.97,15300.0,410.3231,411.7593,410.0838,410.8617,15300.0
2014-11-21 10:05:00,411.53,411.62,410.18,410.6,8600.0,410.4229,410.5126,409.0765,409.4954,8600.0
2014-11-21 10:10:00,410.8,411.6,409.5,409.72,18500.0,409.6948,410.4927,408.3983,408.6177,18500.0
2014-11-21 10:15:00,410.07,410.41,409.5,410.05,10100.0,408.9668,409.3059,408.3983,408.9469,10100.0
2014-11-21 10:20:00,410.27,412.33,410.17,412.32,9400.0,409.1663,411.2207,409.0665,411.2107,9400.0
2014-11-21 10:25:00,412.33,412.95,411.52,412.95,10300.0,411.2207,411.8391,410.4129,411.8391,10300.0
2014-11-21 10:30:00,412.71,412.77,412.1,412.1,3200.0,411.5997,411.6595,410.9913,410.9913,3200.0
2014-11-21 10:35:00,412.25,412.29,410.99,411.1,8200.0,411.1409,411.1808,409.8843,409.994,8200.0
2014-11-21 10:40:00,411.06,411.37,410.75,411.0,4500.0,409.9541,410.2633,409.645,409.8943,4500.0
2014-11-21 10:45:00,411.1,411.5,410.06,410.06,9400.0,409.994,410.393,408.9568,408.9568,9400.0
2014-11-21 10:50:00,410.07,410.07,409.05,409.39,6000.0,408.9668,408.9668,407.9495,408.2886,6000.0
2014-11-21 10:55:00,409.72,409.74,407.09,407.97,15800.0,408.6177,408.6377,405.9948,406.8725,15800.0
2014-11-21 11:00:00,407.69,408.86,407.69,408.86,9900.0,406.5932,407.7601,406.5932,407.7601,9900.0
2014-11-21 11:05:00,408.34,408.91,407.91,408.46,6700.0,407.2415,407.8099,406.8126,407.3611,6700.0
2014-11-21 11:10:00,408.49,409.8,408.19,409.46,8300.0,407.3911,408.6975,407.0919,408.3584,8300.0
2014-11-21 11:15:00,409.36,409.83,409.36,409.41,5200.0,408.2587,408.7274,408.2587,408.3086,5200.0
2014-11-21 11:20:00,409.43,410.35,409.43,410.13,8200.0,408.3285,409.246,408.3285,409.0266,8200.0
2014-11-21 11:25:00,410.34,410.34,409.61,409.9,17400.0,409.2361,409.2361,408.508,408.7973,17400.0
2014-11-21 11:30:00,409.91,410.23,409.69,409.96,4200.0,408.8072,409.1264,408.5878,408.8571,4200.0
2014-11-21 11:35:00,409.86,409.86,409.21,409.21,2200.0,408.7574,408.7574,408.1091,408.1091,2200.0
2014-11-21 11:40:00,409.49,409.65,409.11,409.3,9700.0,408.3884,408.5479,408.0094,408.1989,9700.0
2014-11-21 11:45:00,409.3,409.31,408.4,408.73,4700.0,408.1989,408.2088,407.3013,407.6304,4700.0
2014-11-21 11:50:00,408.72,408.73,408.0,408.0,3200.0,407.6204,407.6304,406.9024,406.9024,3200.0
2014-11-21 11:55:00,407.92,407.98,407.41,407.46,3300.0,406.8226,406.8824,406.314,406.3638,3300.0
2014-11-21 12:00:00,407.3,408.12,407.3,407.97,4400.0,406.2043,407.022,406.2043,406.8725,4400.0
2014-11-21 12:05:00,407.96,408.1,407.6,407.98,4200.0,406.8625,407.0021,406.5034,406.8824,4200.0
2014-11-21 12:10:00,407.76,408.21,407.76,408.21,700.0,406.663,407.1118,406.663,407.1118,700.0
2014-11-21 12:15:00,407.93,408.45,407.87,408.31,4300.0,406.8326,407.3512,406.7727,407.2115,4300.0
2014-11-21 12:20:00,408.03,408.33,407.95,408.09,4800.0,406.9323,407.2315,406.8525,406.9921,4800.0
2014-11-21 12:25:00,408.1,408.41,407.98,408.15,3300.0,407.0021,407.3113,406.8824,407.052,3300.0
2014-11-21 12:30:00,408.36,408.91,408.18,408.21,5300.0,407.2614,407.8099,407.0819,407.1118,5300.0
2014-11-21 12:35:00,408.26,408.47,408.2,408.2,6000.0,407.1617,407.3711,407.1018,407.1018,6000.0
2014-11-21 12:40:00,408.32,408.48,408.26,408.37,4500.0,407.2215,407.3811,407.1617,407.2714,4500.0
2014-11-21 12:45:00,408.39,408.54,408.35,408.49,3200.0,407.2913,407.4409,407.2514,407.3911,3200.0
2014-11-21 12:50:00,408.49,408.65,407.8,408.0,2400.0,407.3911,407.5506,406.7029,406.9024,2400.0
2014-11-21 12:55:00,407.71,408.2,407.45,407.94,3100.0,406.6132,407.1018,406.3539,406.8425,3100.0
2014-11-21 13:00:00,408.04,408.17,407.67,407.69,2400.0,406.9423,407.0719,406.5733,406.5932,2400.0
2014-11-21 13:05:00,408.32,408.32,407.92,408.0,3000.0,407.2215,407.2215,406.8226,406.9024,3000.0
2014-11-21 13:10:00,407.93,408.06,407.93,407.99,1800.0,406.8326,406.9622,406.8326,406.8924,1800.0
2014-11-21 13:15:00,407.74,408.04,407.4,407.4,3700.0,406.6431,406.9423,406.304,406.304,3700.0
2014-11-21 13:20:00,407.48,407.69,407.19,407.2,3600.0,406.3838,406.5932,406.0946,406.1045,3600.0
2014-11-21 13:25:00,407.21,407.21,406.26,406.34,5400.0,406.1145,406.1145,405.1671,405.2468,5400.0
2014-11-21 13:30:00,406.26,406.43,405.77,406.42,7400.0,405.1671,405.3366,404.6784,405.3266,7400.0
2014-11-21 13:35:00,406.24,406.34,406.0,406.34,5100.0,405.1471,405.2468,404.9078,405.2468,5100.0
2014-11-21 13:40:00,406.35,406.51,405.99,406.11,6700.0,405.2568,405.4164,404.8978,405.0175,6700.0
2014-11-21 13:45:00,406.05,406.35,405.98,406.18,2500.0,404.9576,405.2568,404.8878,405.0873,2500.0
2014-11-21 13:50:00,406.17,406.5,406.0,406.22,6300.0,405.0773,405.4064,404.9078,405.1272,6300.0
2014-11-21 13:55:00,406.48,406.89,406.08,406.16,4300.0,405.3865,405.7954,404.9875,405.0673,4300.0
2014-11-21 14:00:00,406.2,406.77,406.2,406.57,4600.0,405.1072,405.6757,405.1072,405.4762,4600.0
2014-11-21 14:05:00,406.51,407.35,406.48,406.95,7300.0,405.4164,406.2541,405.3865,405.8552,7300.0
2014-11-21 14:10:00,407.03,407.11,406.82,406.99,2200.0,405.935,406.0148,405.7255,405.8951,2200.0
2014-11-21 14:15:00,407.0,407.25,406.65,407.0,3400.0,405.9051,406.1544,405.556,405.9051,3400.0
2014-11-21 14:20:00,406.93,407.13,406.51,407.0,3700.0,405.8352,406.0347,405.4164,405.9051,3700.0
2014-11-21 14:25:00,407.11,407.15,406.78,406.85,3900.0,406.0148,406.0547,405.6857,405.7555,3900.0
2014-11-21 14:30:00,406.87,407.0,406.02,406.95,6900.0,405.7754,405.9051,404.9277,405.8552,6900.0
2014-11-21 14:35:00,407.01,407.09,406.68,406.89,2900.0,405.915,405.9948,405.5859,405.7954,2900.0
2014-11-21 14:40:00,406.99,407.0,406.87,406.87,5300.0,405.8951,405.9051,405.7754,405.7754,5300.0
2014-11-21 14:45:00,406.85,406.89,406.49,406.49,3000.0,405.7555,405.7954,405.3964,405.3964,3000.0
2014-11-21 14:50:00,406.69,406.69,406.39,406.39,3500.0,405.5959,405.5959,405.2967,405.2967,3500.0
2014-11-21 14:55:00,406.44,406.48,405.68,405.68,3800.0,405.3466,405.3865,404.5886,404.5886,3800.0
2014-11-21 15:00:00,405.68,406.37,405.68,406.33,8500.0,404.5886,405.2768,404.5886,405.2369,8500.0
2014-11-21 15:05:00,406.32,406.48,405.78,405.78,13800.0,405.2269,405.3865,404.6883,404.6883,13800.0
2014-11-21 15:10:00,405.74,406.22,405.41,405.55,12700.0,404.6485,405.1272,404.3193,404.459,12700.0
2014-11-21 15:15:00,405.84,405.84,405.25,405.27,4900.0,404.7482,404.7482,404.1598,404.1797,4900.0
2014-11-21 15:20:00,405.5,405.5,404.51,404.65,19700.0,404.4091,404.4091,403.4218,403.5614,19700.0
2014-11-21 15:25:00,404.7,405.01,404.36,404.49,6400.0,403.6112,403.9204,403.2722,403.4018,6400.0
2014-11-21 15:30:00,404.71,405.26,404.59,405.01,11600.0,403.6212,404.1697,403.5015,403.9204,11600.0
2014-11-21 15:35:00,405.01,405.05,404.06,404.11,8500.0,403.9204,403.9603,402.973,403.0228,8500.0
2014-11-21 15:40:00,404.07,404.32,403.29,404.07,13000.0,402.9829,403.2323,402.205,402.9829,13000.0
2014-11-21 15:45:00,404.36,405.12,404.18,405.01,12700.0,403.2722,404.0301,403.0926,403.9204,12700.0
2014-11-21 15:50:00,405.02,405.66,404.86,405.0,23100.0,403.9304,404.5687,403.7708,403.9104,23100.0
2014-11-21 15:55:00,405.0,405.29,404.63,405.23,21700.0,403.9104,404.1997,403.5414,404.1398,21700.0
2014-11-24 09:30:00,405.87,409.07,405.57,408.62,18100.0,404.7781,407.9695,404.4789,407.5207,18100.0
2014-11-24 09:35:00,408.91,411.83,407.6,408.12,30300.0,407.8099,410.7221,406.5034,407.022,30300.0
2014-11-24 09:40:00,408.45,409.3,406.11,408.0,5500.0,407.3512,408.1989,405.0175,406.9024,5500.0
2014-11-24 09:45:00,408.68,410.5,408.68,409.64,13800.0,407.5805,409.3956,407.5805,408.538,13800.0
2014-11-24 09:50:00,410.57,411.41,408.92,410.2,12100.0,409.4655,410.3032,407.8199,409.0965,12100.0
2014-11-24 09:55:00,410.4,411.25,409.62,409.62,6700.0,409.2959,410.1436,408.518,408.518,6700.0
2014-11-24 10:00:00,409.88,411.97,409.88,410.73,9100.0,408.7773,410.8617,408.7773,409.625,9100.0
2014-11-24 10:05:00,410.43,411.59,409.75,409.75,12100.0,409.3258,410.4827,408.6477,408.6477,12100.0
2014-11-24 10:10:00,410.06,411.14,409.6,410.31,6400.0,408.9568,410.0339,408.4981,409.2062,6400.0
2014-11-24 10:15:00,410.14,410.4,408.28,409.6,6200.0,409.0366,409.2959,407.1816,408.4981,6200.0
2014-11-24 10:20:00,409.67,409.67,408.31,409.17,6100.0,408.5679,408.5679,407.2115,408.0692,6100.0
2014-11-24 10:25:00,409.11,409.37,408.01,408.35,4800.0,408.0094,408.2687,406.9123,407.2514,4800.0
2014-11-24 10:30:00,408.55,408.79,407.93,408.08,3800.0,407.4509,407.6902,406.8326,406.9822,3800.0
2014-11-24 10:35:00,408.5,409.23,408.39,409.06,4800.0,407.401,408.1291,407.2913,407.9595,4800.0
2014-11-24 10:40:00,408.75,409.13,407.16,407.42,9200.0,407.6504,408.0293,406.0646,406.3239,9200.0
2014-11-24 10:45:00,407.37,407.71,405.58,405.73,18900.0,406.2741,406.6132,404.4889,404.6385,18900.0
2014-11-24 10:50:00,405.87,406.88,405.28,406.44,13800.0,404.7781,405.7854,404.1897,405.3466,13800.0
2014-11-24 10:55:00,406.74,407.72,406.53,406.69,4600.0,405.6458,406.6231,405.4363,405.5959,4600.0
2014-11-24 11:00:00,407.31,407.35,407.1,407.24,1200.0,406.2142,406.2541,406.0048,406.1444,1200.0
2014-11-24 11:05:00,407.38,408.15,407.38,408.06,4800.0,406.284,407.052,406.284,406.9622,4800.0
2014-11-24 11:10:00,408.4,408.56,407.81,407.83,5200.0,407.3013,407.4609,406.7129,406.7328,5200.0
2014-11-24 11:15:00,407.82,408.09,407.39,407.39,6500.0,406.7229,406.9921,406.294,406.294,6500.0
2014-11-24 11:20:00,407.49,407.81,406.62,406.62,4100.0,406.3937,406.7129,405.5261,405.5261,4100.0
2014-11-24 11:25:00,406.67,407.59,406.67,407.59,2000.0,405.5759,406.4935,405.5759,406.4935,2000.0
2014-11-24 11:30:00,407.52,407.67,406.48,406.48,3300.0,406.4237,406.5733,405.3865,405.3865,3300.0
2014-11-24 11:35:00,406.55,407.23,406.54,407.04,2300.0,405.4563,406.1344,405.4463,405.945,2300.0
2014-11-24 11:40:00,407.16,408.17,407.16,408.17,1500.0,406.0646,407.0719,406.0646,407.0719,1500.0
2014-11-24 11:45:00,408.07,408.75,408.07,408.69,5200.0,406.9722,407.6504,406.9722,407.5905,5200.0
2014-11-24 11:50:00,408.64,409.47,408.63,409.39,4800.0,407.5406,408.3684,407.5307,408.2886,4800.0
2014-11-24 11:55:00,409.41,409.55,409.35,409.35,4600.0,408.3086,408.4482,408.2487,408.2487,4600.0
2014-11-24 12:00:00,409.68,409.86,409.25,409.79,3100.0,408.5779,408.7574,408.149,408.6876,3100.0
2014-11-24 12:05:00,409.77,410.2,409.77,410.17,3600.0,408.6676,409.0965,408.6676,409.0665,3600.0
2014-11-24 12:10:00,410.0,410.7,409.96,410.69,1500.0,408.897,409.5951,408.8571,409.5851,1500.0
2014-11-24 12:15:00,410.68,410.68,409.6,409.93,3700.0,409.5752,409.5752,408.4981,408.8272,3700.0
2014-11-24 12:20:00,410.03,410.03,409.56,409.81,1200.0,408.9269,408.9269,408.4582,408.7075,1200.0
2014-11-24 12:25:00,409.91,410.25,409.91,410.25,1000.0,408.8072,409.1463,408.8072,409.1463,1000.0
2014-11-24 12:30:00,410.14,410.14,409.95,410.02,2000.0,409.0366,409.0366,408.8471,408.9169,2000.0
2014-11-24 12:35:00,409.99,410.14,409.89,410.02,2500.0,408.887,409.0366,408.7873,408.9169,2500.0
2014-11-24 12:40:00,410.08,410.08,409.65,409.65,1000.0,408.9768,408.9768,408.5479,408.5479,1000.0
2014-11-24 12:45:00,409.93,410.0,409.82,409.92,1400.0,408.8272,408.897,408.7175,408.8172,1400.0
2014-11-24 12:50:00,409.93,409.98,409.57,409.76,700.0,408.8272,408.877,408.4681,408.6576,700.0
2014-11-24 12:55:00,409.87,410.0,408.62,408.9,5300.0,408.7673,408.897,407.5207,407.7999,5300.0
2014-11-24 13:00:00,409.08,409.41,408.33,408.53,7400.0,407.9795,408.3086,407.2315,407.4309,7400.0
2014-11-24 13:05:00,408.47,408.68,408.07,408.27,1800.0,407.3711,407.5805,406.9722,407.1716,1800.0
2014-11-24 13:10:00,408.48,409.02,408.48,408.68,2300.0,407.3811,407.9196,407.3811,407.5805,2300.0
2014-11-24 13:15:00,408.53,408.93,408.38,408.91,5400.0,407.4309,407.8299,407.2813,407.8099,5400.0
2014-11-24 13:20:00,409.2,409.23,408.65,409.11,1000.0,408.0991,408.1291,407.5506,408.0094,1000.0
2014-11-24 13:25:00,409.3,409.66,409.04,409.66,400.0,408.1989,408.5579,407.9396,408.5579,400.0
2014-11-24 13:30:00,409.68,409.86,409.27,409.86,1300.0,408.5779,408.7574,408.169,408.7574,1300.0
2014-11-24 13:35:00,409.77,409.94,409.72,409.94,3700.0,408.6676,408.8372,408.6177,408.8372,3700.0
2014-11-24 13:40:00,409.98,410.13,409.52,409.87,4000.0,408.877,409.0266,408.4183,408.7673,4000.0
2014-11-24 13:45:00,409.87,410.06,409.68,409.98,9200.0,408.7673,408.9568,408.5779,408.877,9200.0
2014-11-24 13:50:00,410.06,410.4,410.06,410.27,900.0,408.9568,409.2959,408.9568,409.1663,900.0
2014-11-24 13:55:00,410.27,410.66,410.25,410.59,5400.0,409.1663,409.5552,409.1463,409.4854,5400.0
2014-11-24 14:00:00,410.59,410.68,410.33,410.47,1400.0,409.4854,409.5752,409.2261,409.3657,1400.0
2014-11-24 14:05:00,410.46,410.71,410.33,410.34,2600.0,409.3558,409.6051,409.2261,409.2361,2600.0
2014-11-24 14:10:00,410.43,410.52,410.34,410.35,2500.0,409.3258,409.4156,409.2361,409.246,2500.0
2014-11-24 14:15:00,410.39,410.55,410.34,410.41,700.0,409.2859,409.4455,409.2361,409.3059,700.0
2014-11-24 14:20:00,410.53,410.63,410.38,410.38,1500.0,409.4256,409.5253,409.276,409.276,1500.0
2014-11-24 14:25:00,410.62,410.88,410.54,410.74,3900.0,409.5153,409.7746,409.4355,409.635,3900.0
2014-11-24 14:30:00,410.89,411.23,410.27,410.27,5700.0,409.7846,410.1237,409.1663,409.1663,5700.0
2014-11-24 14:35:00,410.5,410.5,409.67,409.67,2700.0,409.3956,409.3956,408.5679,408.5679,2700.0
2014-11-24 14:40:00,409.69,410.31,409.69,410.13,4000.0,408.5878,409.2062,408.5878,409.0266,4000.0
2014-11-24 14:45:00,410.14,410.41,409.67,410.41,15300.0,409.0366,409.3059,408.5679,409.3059,15300.0
2014-11-24 14:50:00,410.29,410.37,409.7,410.37,2600.0,409.1862,409.266,408.5978,409.266,2600.0
2014-11-24 14:55:00,410.42,410.5,409.97,410.13,5700.0,409.3159,409.3956,408.8671,409.0266,5700.0
2014-11-24 15:00:00,409.81,410.31,409.78,410.25,2700.0,408.7075,409.2062,408.6776,409.1463,2700.0
2014-11-24 15:05:00,410.01,410.14,409.71,409.98,5200.0,408.907,409.0366,408.6078,408.877,5200.0
2014-11-24 15:10:00,409.97,409.97,409.56,409.73,3900.0,408.8671,408.8671,408.4582,408.6277,3900.0
2014-11-24 15:15:00,409.5,409.77,408.64,409.04,4300.0,408.3983,408.6676,407.5406,407.9396,4300.0
2014-11-24 15:20:00,409.24,409.62,409.08,409.61,900.0,408.139,408.518,407.9795,408.508,900.0
2014-11-24 15:25:00,409.82,409.88,409.02,409.28,4800.0,408.7175,408.7773,407.9196,408.1789,4800.0
2014-11-24 15:30:00,409.43,410.0,409.43,410.0,2600.0,408.3285,408.897,408.3285,408.897,2600.0
2014-11-24 15:35:00,409.93,410.1,409.73,409.75,4500.0,408.8272,408.9967,408.6277,408.6477,4500.0
2014-11-24 15:40:00,410.05,410.05,409.33,409.38,4700.0,408.9469,408.9469,408.2288,408.2787,4700.0
2014-11-24 15:45:00,409.23,409.65,409.06,409.23,6200.0,408.1291,408.5479,407.9595,408.1291,6200.0
2014-11-24 15:50:00,409.44,409.72,409.39,409.4,7600.0,408.3385,408.6177,408.2886,408.2986,7600.0
2014-11-24 15:55:00,409.41,409.75,409.21,409.75,20000.0,408.3086,408.6477,408.1091,408.6477,20000.0
2014-11-25 09:30:00,416.37,416.49,412.08,414.63,25400.0,415.2499,415.3695,410.9714,413.5145,25400.0
2014-11-25 09:35:00,414.46,414.46,412.35,414.05,7800.0,413.345,413.345,411.2407,412.9361,7800.0
2014-11-25 09:40:00,413.26,414.0,411.0,413.49,11800.0,412.1482,412.8862,409.8943,412.3776,11800.0
2014-11-25 09:45:00,413.5,413.5,411.0,411.05,4000.0,412.3876,412.3876,409.8943,409.9442,4000.0
2014-11-25 09:50:00,411.49,411.78,410.05,411.16,10600.0,410.383,410.6722,408.9469,410.0539,10600.0
2014-11-25 09:55:00,411.09,411.9,410.47,410.47,12200.0,409.9841,410.7919,409.3657,409.3657,12200.0
2014-11-25 10:00:00,411.63,411.63,408.53,409.01,9800.0,410.5226,410.5226,407.4309,407.9097,9800.0
2014-11-25 10:05:00,408.98,410.19,408.48,410.19,6500.0,407.8797,409.0865,407.3811,409.0865,6500.0
2014-11-25 10:10:00,410.06,411.98,409.51,411.98,9500.0,408.9568,410.8717,408.4083,410.8717,9500.0
2014-11-25 10:15:00,411.7,411.7,410.11,410.11,5000.0,410.5924,410.5924,409.0067,409.0067,5000.0
2014-11-25 10:20:00,410.04,410.04,408.8,409.11,5800.0,408.9369,408.9369,407.7002,408.0094,5800.0
2014-11-25 10:25:00,409.29,409.71,408.89,409.47,6600.0,408.1889,408.6078,407.79,408.3684,6600.0
2014-11-25 10:30:00,409.47,410.36,409.4,410.07,4000.0,408.3684,409.256,408.2986,408.9668,4000.0
2014-11-25 10:35:00,410.36,411.4,410.33,410.33,6600.0,409.256,410.2932,409.2261,409.2261,6600.0
2014-11-25 10:40:00,410.85,411.09,410.29,411.09,9100.0,409.7447,409.9841,409.1862,409.9841,9100.0
2014-11-25 10:45:00,410.91,412.15,410.4,411.85,7600.0,409.8045,411.0412,409.2959,410.742,7600.0
2014-11-25 10:50:00,411.95,412.23,410.93,410.93,8600.0,410.8417,411.121,409.8245,409.8245,8600.0
2014-11-25 10:55:00,410.65,411.49,410.65,411.49,3300.0,409.5452,410.383,409.5452,410.383,3300.0
2014-11-25 11:00:00,411.49,412.36,411.25,412.28,7900.0,410.383,411.2506,410.1436,411.1709,7900.0
2014-11-25 11:05:00,412.3,412.3,411.5,411.8,2200.0,411.1908,411.1908,410.393,410.6921,2200.0
2014-11-25 11:10:00,411.57,412.04,411.57,411.68,2200.0,410.4628,410.9315,410.4628,410.5725,2200.0
2014-11-25 11:15:00,411.39,411.93,411.03,411.41,2000.0,410.2833,410.8218,409.9242,410.3032,2000.0
2014-11-25 11:20:00,411.82,411.89,410.98,411.58,5300.0,410.7121,410.7819,409.8744,410.4727,5300.0
2014-11-25 11:25:00,410.97,411.42,410.74,411.41,3700.0,409.8644,410.3132,409.635,410.3032,3700.0
2014-11-25 11:30:00,411.0,411.0,408.73,408.75,18600.0,409.8943,409.8943,407.6304,407.6504,18600.0
2014-11-25 11:35:00,409.09,409.22,408.68,408.9,8900.0,407.9894,408.1191,407.5805,407.7999,8900.0
2014-11-25 11:40:00,409.16,409.56,408.66,409.33,3100.0,408.0593,408.4582,407.5606,408.2288,3100.0
2014-11-25 11:45:00,409.37,410.19,409.35,410.19,1300.0,408.2687,409.0865,408.2487,409.0865,1300.0
2014-11-25 11:50:00,410.19,410.23,409.49,409.49,2400.0,409.0865,409.1264,408.3884,408.3884,2400.0
2014-11-25 11:55:00,409.65,409.89,409.31,409.47,700.0,408.5479,408.7873,408.2088,408.3684,700.0
2014-11-25 12:00:00,409.55,409.66,409.13,409.37,1100.0,408.4482,408.5579,408.0293,408.2687,1100.0
2014-11-25 12:05:00,409.48,409.5,409.0,409.25,4100.0,408.3784,408.3983,407.8997,408.149,4100.0
2014-11-25 12:10:00,409.44,409.87,409.13,409.36,6300.0,408.3385,408.7673,408.0293,408.2587,6300.0
2014-11-25 12:15:00,409.65,409.65,409.5,409.51,700.0,408.5479,408.5479,408.3983,408.4083,700.0
2014-11-25 12:20:00,409.65,410.27,409.64,410.27,2100.0,408.5479,409.1663,408.538,409.1663,2100.0
2014-11-25 12:25:00,410.28,410.43,410.15,410.18,1100.0,409.1762,409.3258,409.0466,409.0765,1100.0
2014-11-25 12:30:00,410.39,410.66,410.34,410.49,1900.0,409.2859,409.5552,409.2361,409.3857,1900.0
2014-11-25 12:35:00,410.31,410.49,410.01,410.3,6800.0,409.2062,409.3857,408.907,409.1962,6800.0
2014-11-25 12:40:00,410.22,410.41,409.76,410.38,4900.0,409.1164,409.3059,408.6576,409.276,4900.0
2014-11-25 12:45:00,410.47,410.77,410.36,410.41,2000.0,409.3657,409.6649,409.256,409.3059,2000.0
2014-11-25 12:50:00,410.64,410.89,409.75,410.77,4800.0,409.5353,409.7846,408.6477,409.6649,4800.0
2014-11-25 12:55:00,410.87,411.04,410.17,410.49,5900.0,409.7646,409.9342,409.0665,409.3857,5900.0
2014-11-25 13:00:00,410.42,410.76,410.33,410.33,300.0,409.3159,409.6549,409.2261,409.2261,300.0
2014-11-25 13:05:00,410.63,410.64,410.17,410.22,700.0,409.5253,409.5353,409.0665,409.1164,700.0
2014-11-25 13:10:00,410.5,411.29,410.38,411.15,1500.0,409.3956,410.1835,409.276,410.0439,1500.0
2014-11-25 13:15:00,411.16,411.16,411.01,411.01,400.0,410.0539,410.0539,409.9043,409.9043,400.0
2014-11-25 13:20:00,411.3,411.8,410.93,411.44,4700.0,410.1935,410.6921,409.8245,410.3331,4700.0
2014-11-25 13:25:00,411.47,411.86,411.47,411.85,3100.0,410.363,410.752,410.363,410.742,3100.0
2014-11-25 13:30:00,411.5,411.5,411.34,411.35,1100.0,410.393,410.393,410.2334,410.2434,1100.0
2014-11-25 13:35:00,411.46,411.5,411.09,411.31,4300.0,410.3531,410.393,409.9841,410.2035,4300.0
2014-11-25 13:40:00,411.36,411.5,411.28,411.5,3000.0,410.2533,410.393,410.1735,410.393,3000.0
2014-11-25 13:45:00,411.5,411.5,411.25,411.25,2500.0,410.393,410.393,410.1436,410.1436,2500.0
2014-11-25 13:50:00,411.24,411.5,410.48,410.81,6000.0,410.1337,410.393,409.3757,409.7048,6000.0
2014-11-25 13:55:00,411.01,411.09,410.75,410.94,1700.0,409.9043,409.9841,409.645,409.8345,1700.0
2014-11-25 14:00:00,411.0,411.07,410.79,411.07,500.0,409.8943,409.9641,409.6849,409.9641,500.0
2014-11-25 14:05:00,410.93,411.04,410.67,410.72,5100.0,409.8245,409.9342,409.5652,409.6151,5100.0
2014-11-25 14:10:00,410.69,410.96,410.61,410.87,5400.0,409.5851,409.8544,409.5053,409.7646,5400.0
2014-11-25 14:15:00,410.88,411.24,410.74,410.98,1100.0,409.7746,410.1337,409.635,409.8744,1100.0
2014-11-25 14:20:00,411.2,411.5,410.81,410.98,10300.0,410.0938,410.393,409.7048,409.8744,10300.0
2014-11-25 14:25:00,410.88,411.17,410.7,410.98,23500.0,409.7746,410.0638,409.5951,409.8744,23500.0
2014-11-25 14:30:00,411.15,411.15,410.57,410.79,8100.0,410.0439,410.0439,409.4655,409.6849,8100.0
2014-11-25 14:35:00,410.8,411.22,410.74,410.9,5600.0,409.6948,410.1137,409.635,409.7946,5600.0
2014-11-25 14:40:00,410.92,411.09,410.77,410.92,4700.0,409.8145,409.9841,409.6649,409.8145,4700.0
2014-11-25 14:45:00,410.77,410.8,410.1,410.35,9600.0,409.6649,409.6948,408.9967,409.246,9600.0
2014-11-25 14:50:00,410.33,410.57,410.19,410.42,8100.0,409.2261,409.4655,409.0865,409.3159,8100.0
2014-11-25 14:55:00,410.39,410.67,410.19,410.44,6900.0,409.2859,409.5652,409.0865,409.3358,6900.0
2014-11-25 15:00:00,410.44,411.0,410.3,410.46,4300.0,409.3358,409.8943,409.1962,409.3558,4300.0
2014-11-25 15:05:00,410.46,410.78,410.33,410.47,5600.0,409.3558,409.6749,409.2261,409.3657,5600.0
2014-11-25 15:10:00,410.61,410.96,410.3,410.91,11400.0,409.5053,409.8544,409.1962,409.8045,11400.0
2014-11-25 15:15:00,410.93,411.15,410.69,411.15,4800.0,409.8245,410.0439,409.5851,410.0439,4800.0
2014-11-25 15:20:00,410.87,411.5,410.87,411.41,6000.0,409.7646,410.393,409.7646,410.3032,6000.0
2014-11-25 15:25:00,411.37,411.53,411.22,411.47,8000.0,410.2633,410.4229,410.1137,410.363,8000.0
2014-11-25 15:30:00,411.56,411.8,410.61,410.8,13800.0,410.4528,410.6921,409.5053,409.6948,13800.0
2014-11-25 15:35:00,410.8,411.0,410.66,410.66,12600.0,409.6948,409.8943,409.5552,409.5552,12600.0
2014-11-25 15:40:00,410.69,411.01,410.61,410.87,8500.0,409.5851,409.9043,409.5053,409.7646,8500.0
2014-11-25 15:45:00,410.85,411.03,410.54,411.03,24700.0,409.7447,409.9242,409.4355,409.9242,24700.0
2014-11-25 15:50:00,411.13,411.93,410.95,411.92,21600.0,410.024,410.8218,409.8444,410.8118,21600.0
2014-11-25 15:55:00,411.88,413.22,411.68,413.01,58200.0,410.7719,412.1083,410.5725,411.8989,58200.0
2014-11-26 09:30:00,413.93,413.93,412.08,412.98,16000.0,412.8164,412.8164,410.9714,411.869,16000.0
2014-11-26 09:35:00,413.52,415.5,413.15,415.18,12000.0,412.4075,414.3822,412.0385,414.0631,12000.0
2014-11-26 09:40:00,415.19,415.95,414.66,415.0,13000.0,414.073,414.831,413.5445,413.8835,13000.0
2014-11-26 09:45:00,415.1,415.51,414.81,415.51,4700.0,413.9833,414.3922,413.6941,414.3922,4700.0
2014-11-26 09:50:00,415.45,415.64,413.89,413.89,9100.0,414.3323,414.5218,412.7765,412.7765,9100.0
2014-11-26 09:55:00,414.2,414.21,412.76,412.94,5600.0,413.0857,413.0957,411.6496,411.8291,5600.0
2014-11-26 10:00:00,413.08,413.59,412.56,413.44,6800.0,411.9687,412.4773,411.4501,412.3277,6800.0
2014-11-26 10:05:00,413.61,413.61,412.84,413.04,1100.0,412.4973,412.4973,411.7294,411.9288,1100.0
2014-11-26 10:10:00,413.64,413.83,412.81,413.63,3300.0,412.5272,412.7167,411.6994,412.5172,3300.0
2014-11-26 10:15:00,413.8,414.0,413.6,413.84,800.0,412.6868,412.8862,412.4873,412.7267,800.0
2014-11-26 10:20:00,414.14,414.82,414.0,414.78,2600.0,413.0259,413.704,412.8862,413.6641,2600.0
2014-11-26 10:25:00,414.5,414.82,414.0,414.04,8100.0,413.3849,413.704,412.8862,412.9261,8100.0
2014-11-26 10:30:00,414.38,414.42,413.8,414.06,5900.0,413.2652,413.3051,412.6868,412.9461,5900.0
2014-11-26 10:35:00,414.29,414.48,414.06,414.06,1900.0,413.1754,413.3649,412.9461,412.9461,1900.0
2014-11-26 10:40:00,414.27,414.59,414.03,414.59,1400.0,413.1555,413.4746,412.9161,413.4746,1400.0
2014-11-26 10:45:00,414.59,414.74,414.22,414.34,900.0,413.4746,413.6242,413.1056,413.2253,900.0
2014-11-26 10:50:00,414.71,415.31,414.71,415.07,3200.0,413.5943,414.1927,413.5943,413.9534,3200.0
2014-11-26 10:55:00,414.72,414.88,414.06,414.75,1800.0,413.6043,413.7639,412.9461,413.6342,1800.0
2014-11-26 11:00:00,414.64,414.83,414.27,414.44,1700.0,413.5245,413.714,413.1555,413.325,1700.0
2014-11-26 11:05:00,414.95,414.95,414.26,414.78,1300.0,413.8337,413.8337,413.1455,413.6641,1300.0
2014-11-26 11:10:00,414.52,414.62,414.16,414.19,1000.0,413.4048,413.5046,413.0458,413.0757,1000.0
2014-11-26 11:15:00,414.44,414.45,414.09,414.1,700.0,413.325,413.335,412.976,412.986,700.0
2014-11-26 11:20:00,414.2,414.36,414.2,414.29,500.0,413.0857,413.2453,413.0857,413.1754,500.0
2014-11-26 11:25:00,414.1,414.3,414.0,414.3,52100.0,412.986,413.1854,412.8862,413.1854,52100.0
2014-11-26 11:30:00,414.0,414.71,413.78,414.69,2400.0,412.8862,413.5943,412.6668,413.5744,2400.0
2014-11-26 11:35:00,414.67,415.38,414.67,415.38,4100.0,413.5544,414.2625,413.5544,414.2625,4100.0
2014-11-26 11:40:00,415.45,415.86,415.1,415.66,5800.0,414.3323,414.7412,413.9833,414.5418,5800.0
2014-11-26 11:45:00,415.68,415.68,415.25,415.51,1900.0,414.5617,414.5617,414.1329,414.3922,1900.0
2014-11-26 11:50:00,415.05,415.15,414.78,415.15,800.0,413.9334,414.0331,413.6641,414.0331,800.0
2014-11-26 11:55:00,414.8,415.17,414.79,415.17,1500.0,413.6841,414.0531,413.6741,414.0531,1500.0
2014-11-26 12:00:00,414.8,415.15,414.5,415.15,3200.0,413.6841,414.0331,413.3849,414.0331,3200.0
2014-11-26 12:05:00,415.05,415.08,414.56,414.66,1800.0,413.9334,413.9633,413.4447,413.5445,1800.0
2014-11-26 12:10:00,414.66,414.95,414.62,414.82,1400.0,413.5445,413.8337,413.5046,413.704,1400.0
2014-11-26 12:15:00,414.76,415.0,414.76,415.0,800.0,413.6442,413.8835,413.6442,413.8835,800.0
2014-11-26 12:20:00,414.94,415.14,414.75,414.8,1700.0,413.8237,414.0232,413.6342,413.6841,1700.0
2014-11-26 12:25:00,414.71,415.19,414.55,415.19,1500.0,413.5943,414.073,413.4347,414.073,1500.0
2014-11-26 12:30:00,414.87,415.33,414.75,414.92,2300.0,413.7539,414.2127,413.6342,413.8038,2300.0
2014-11-26 12:35:00,414.91,415.02,414.59,414.59,1100.0,413.7938,413.9035,413.4746,413.4746,1100.0
2014-11-26 12:40:00,414.79,415.1,414.67,414.67,2000.0,413.6741,413.9833,413.5544,413.5544,2000.0
2014-11-26 12:45:00,414.64,414.95,414.61,414.85,1500.0,413.5245,413.8337,413.4946,413.7339,1500.0
2014-11-26 12:50:00,414.35,414.35,414.14,414.14,900.0,413.2353,413.2353,413.0259,413.0259,900.0
2014-11-26 12:55:00,414.17,414.56,414.17,414.26,1400.0,413.0558,413.4447,413.0558,413.1455,1400.0
2014-11-26 13:00:00,414.56,414.56,414.44,414.44,400.0,413.4447,413.4447,413.325,413.325,400.0
2014-11-26 13:05:00,414.73,414.9,414.46,414.51,1700.0,413.6143,413.7838,413.345,413.3949,1700.0
2014-11-26 13:10:00,414.7,414.81,414.46,414.81,500.0,413.5843,413.6941,413.345,413.6941,500.0
2014-11-26 13:15:00,414.86,414.86,414.69,414.7,1100.0,413.7439,413.7439,413.5744,413.5843,1100.0
2014-11-26 13:20:00,414.7,414.81,414.34,414.34,2600.0,413.5843,413.6941,413.2253,413.2253,2600.0
2014-11-26 13:25:00,414.5,414.8,414.5,414.8,2000.0,413.3849,413.6841,413.3849,413.6841,2000.0
2014-11-26 13:30:00,414.86,415.2,414.61,414.71,6900.0,413.7439,414.083,413.4946,413.5943,6900.0
2014-11-26 13:35:00,414.71,414.85,414.16,414.26,5100.0,413.5943,413.7339,413.0458,413.1455,5100.0
2014-11-26 13:40:00,414.33,414.54,414.33,414.44,3900.0,413.2153,413.4248,413.2153,413.325,3900.0
2014-11-26 13:45:00,414.36,414.36,414.14,414.29,1200.0,413.2453,413.2453,413.0259,413.1754,1200.0
2014-11-26 13:50:00,414.3,414.74,414.15,414.71,5500.0,413.1854,413.6242,413.0358,413.5943,5500.0
2014-11-26 13:55:00,415.05,415.05,414.67,414.78,700.0,413.9334,413.9334,413.5544,413.6641,700.0
2014-11-26 14:00:00,414.76,415.21,414.76,415.21,2900.0,413.6442,414.093,413.6442,414.093,2900.0
2014-11-26 14:05:00,415.15,415.25,414.99,414.99,3900.0,414.0331,414.1329,413.8736,413.8736,3900.0
2014-11-26 14:10:00,415.27,415.56,415.19,415.44,2500.0,414.1528,414.442,414.073,414.3224,2500.0
2014-11-26 14:15:00,415.34,415.68,415.34,415.49,2800.0,414.2226,414.5617,414.2226,414.3722,2800.0
2014-11-26 14:20:00,415.61,415.61,415.07,415.15,1900.0,414.4919,414.4919,413.9534,414.0331,1900.0
2014-11-26 14:25:00,415.06,415.62,415.01,415.62,1800.0,413.9434,414.5019,413.8935,414.5019,1800.0
2014-11-26 14:30:00,415.44,415.62,415.29,415.43,3500.0,414.3224,414.5019,414.1728,414.3124,3500.0
2014-11-26 14:35:00,415.7,415.7,415.38,415.54,1700.0,414.5817,414.5817,414.2625,414.4221,1700.0
2014-11-26 14:40:00,415.36,415.36,414.98,414.98,2600.0,414.2426,414.2426,413.8636,413.8636,2600.0
2014-11-26 14:45:00,415.05,415.12,414.92,414.96,2100.0,413.9334,414.0032,413.8038,413.8436,2100.0
2014-11-26 14:50:00,415.06,415.21,415.06,415.06,1900.0,413.9434,414.093,413.9434,413.9434,1900.0
2014-11-26 14:55:00,415.18,415.34,415.01,415.02,1900.0,414.0631,414.2226,413.8935,413.9035,1900.0
2014-11-26 15:00:00,415.11,415.4,415.1,415.38,1200.0,413.9932,414.2825,413.9833,414.2625,1200.0
2014-11-26 15:05:00,415.11,415.48,415.11,415.38,2000.0,413.9932,414.3622,413.9932,414.2625,2000.0
2014-11-26 15:10:00,415.2,415.44,414.94,415.21,3000.0,414.083,414.3224,413.8237,414.093,3000.0
2014-11-26 15:15:00,415.1,415.75,415.06,415.43,3500.0,413.9833,414.6315,413.9434,414.3124,3500.0
2014-11-26 15:20:00,415.33,415.57,415.11,415.11,1600.0,414.2127,414.452,413.9932,413.9932,1600.0
2014-11-26 15:25:00,415.04,415.53,415.04,415.53,3200.0,413.9234,414.4121,413.9234,414.4121,3200.0
2014-11-26 15:30:00,415.12,415.38,415.12,415.36,2200.0,414.0032,414.2625,414.0032,414.2426,2200.0
2014-11-26 15:35:00,415.37,415.51,415.13,415.48,7800.0,414.2525,414.3922,414.0132,414.3622,7800.0
2014-11-26 15:40:00,415.34,415.62,415.16,415.62,1600.0,414.2226,414.5019,414.0431,414.5019,1600.0
2014-11-26 15:45:00,415.4,415.67,415.4,415.47,4100.0,414.2825,414.5517,414.2825,414.3523,4100.0
2014-11-26 15:50:00,415.58,415.87,415.46,415.5,6200.0,414.462,414.7512,414.3423,414.3822,6200.0
2014-11-26 15:55:00,415.5,415.89,415.44,415.74,16200.0,414.3822,414.7711,414.3224,414.6215,16200.0
2014-11-28 09:30:00,416.0,417.52,415.51,417.26,28400.0,414.8808,416.3968,414.3922,416.1375,28400.0
2014-11-28 09:35:00,417.34,417.9,415.81,416.0,11500.0,416.2172,416.7757,414.6914,414.8808,11500.0
2014-11-28 09:40:00,416.63,417.09,416.0,416.69,12900.0,415.5092,415.9679,414.8808,415.569,12900.0
2014-11-28 09:45:00,416.65,417.37,416.0,416.0,5800.0,415.5291,416.2472,414.8808,414.8808,5800.0
2014-11-28 09:50:00,416.01,416.18,415.0,415.94,7200.0,414.8908,415.0604,413.8835,414.821,7200.0
2014-11-28 09:55:00,416.15,416.42,415.59,415.6,5100.0,415.0304,415.2997,414.472,414.4819,5100.0
2014-11-28 10:00:00,415.66,416.2,415.17,415.77,7800.0,414.5418,415.0803,414.0531,414.6515,7800.0
2014-11-28 10:05:00,415.72,416.4,415.35,416.2,6000.0,414.6016,415.2798,414.2326,415.0803,6000.0
2014-11-28 10:10:00,415.99,416.4,415.61,416.21,7400.0,414.8709,415.2798,414.4919,415.0903,7400.0
2014-11-28 10:15:00,416.0,416.54,415.99,416.28,4300.0,414.8808,415.4194,414.8709,415.1601,4300.0
2014-11-28 10:20:00,416.5,417.0,416.12,416.86,8800.0,415.3795,415.8782,415.0005,415.7385,8800.0
2014-11-28 10:25:00,416.98,417.32,416.67,417.0,4100.0,415.8582,416.1973,415.549,415.8782,4100.0
2014-11-28 10:30:00,416.64,417.0,416.19,417.0,1600.0,415.5191,415.8782,415.0703,415.8782,1600.0
2014-11-28 10:35:00,417.0,417.0,416.51,416.73,2900.0,415.8782,415.8782,415.3895,415.6089,2900.0
2014-11-28 10:40:00,416.65,417.18,416.46,417.0,4200.0,415.5291,416.0577,415.3396,415.8782,4200.0
2014-11-28 10:45:00,416.61,416.74,415.98,415.98,2900.0,415.4892,415.6189,414.8609,414.8609,2900.0
2014-11-28 10:50:00,416.38,416.63,415.96,416.63,1900.0,415.2598,415.5092,414.841,415.5092,1900.0
2014-11-28 10:55:00,416.55,416.55,415.75,415.85,1500.0,415.4294,415.4294,414.6315,414.7313,1500.0
2014-11-28 11:00:00,415.65,416.95,415.54,416.39,2400.0,414.5318,415.8283,414.4221,415.2698,2400.0
2014-11-28 11:05:00,416.48,416.8,416.21,416.8,1400.0,415.3596,415.6787,415.0903,415.6787,1400.0
2014-11-28 11:10:00,416.88,417.18,416.75,416.86,2100.0,415.7585,416.0577,415.6288,415.7385,2100.0
2014-11-28 11:15:00,416.76,417.05,416.76,417.0,2900.0,415.6388,415.928,415.6388,415.8782,2900.0
2014-11-28 11:20:00,417.0,418.0,416.84,417.66,9500.0,415.8782,416.8755,415.7186,416.5364,9500.0
2014-11-28 11:25:00,417.26,417.55,417.03,417.06,1800.0,416.1375,416.4267,415.9081,415.938,1800.0
2014-11-28 11:30:00,417.06,417.3,416.74,416.85,4600.0,415.938,416.1774,415.6189,415.7286,4600.0
2014-11-28 11:35:00,416.86,416.86,416.53,416.73,1000.0,415.7385,415.7385,415.4094,415.6089,1000.0
2014-11-28 11:40:00,416.6,416.6,416.3,416.58,900.0,415.4792,415.4792,415.18,415.4593,900.0
2014-11-28 11:45:00,416.03,416.03,415.0,415.1,5400.0,414.9108,414.9108,413.8835,413.9833,5400.0
2014-11-28 11:50:00,415.06,415.6,415.06,415.6,2100.0,413.9434,414.4819,413.9434,414.4819,2100.0
2014-11-28 11:55:00,415.25,415.72,415.25,415.41,900.0,414.1329,414.6016,414.1329,414.2924,900.0
2014-11-28 12:00:00,415.0,416.41,414.95,416.41,3600.0,413.8835,415.2897,413.8337,415.2897,3600.0
2014-11-28 12:05:00,416.33,416.33,415.87,415.87,2700.0,415.21,415.21,414.7512,414.7512,2700.0
2014-11-28 12:10:00,415.75,415.93,415.75,415.75,400.0,414.6315,414.811,414.6315,414.6315,400.0
2014-11-28 12:15:00,415.84,416.02,415.66,415.66,700.0,414.7213,414.9008,414.5418,414.5418,700.0
2014-11-28 12:20:00,415.64,416.1,415.56,416.04,1100.0,414.5218,414.9806,414.442,414.9207,1100.0
2014-11-28 12:25:00,416.1,416.1,414.54,415.69,11600.0,414.9806,414.9806,413.4248,414.5717,11600.0
2014-11-28 12:30:00,415.47,415.64,414.99,415.14,4900.0,414.3523,414.5218,413.8736,414.0232,4900.0
2014-11-28 12:35:00,415.2,415.38,415.0,415.0,2300.0,414.083,414.2625,413.8835,413.8835,2300.0
2014-11-28 12:40:00,415.11,415.46,414.56,415.0,10200.0,413.9932,414.3423,413.4447,413.8835,10200.0
2014-11-28 12:45:00,415.0,415.31,414.74,415.31,2500.0,413.8835,414.1927,413.6242,414.1927,2500.0
2014-11-28 12:50:00,415.21,416.06,415.21,416.06,7000.0,414.093,414.9407,414.093,414.9407,7000.0
2014-11-28 12:55:00,415.91,416.52,415.39,416.11,10100.0,414.7911,415.3994,414.2725,414.9906,10100.0
2014-12-01 09:30:00,413.98,414.5,412.26,414.03,20100.0,412.8663,413.3849,411.1509,412.9161,20100.0
2014-12-01 09:35:00,413.21,414.5,412.72,413.93,11400.0,412.0984,413.3849,411.6097,412.8164,11400.0
2014-12-01 09:40:00,413.46,413.46,411.2,411.2,5600.0,412.3477,412.3477,410.0938,410.0938,5600.0
2014-12-01 09:45:00,411.27,411.42,409.96,410.0,13700.0,410.1636,410.3132,408.8571,408.897,13700.0
2014-12-01 09:50:00,409.95,411.5,409.53,411.5,8300.0,408.8471,410.393,408.4283,410.393,8300.0
2014-12-01 09:55:00,411.5,412.45,410.98,411.94,14800.0,410.393,411.3404,409.8744,410.8318,14800.0
2014-12-01 10:00:00,411.41,414.0,411.41,412.83,13100.0,410.3032,412.8862,410.3032,411.7194,13100.0
2014-12-01 10:05:00,413.0,414.06,412.74,413.82,15500.0,411.8889,412.9461,411.6296,412.7067,15500.0
2014-12-01 10:10:00,413.42,414.35,412.45,413.72,4300.0,412.3078,413.2353,411.3404,412.607,4300.0
2014-12-01 10:15:00,413.81,414.67,413.11,414.34,4700.0,412.6967,413.5544,411.9986,413.2253,4700.0
2014-12-01 10:20:00,414.05,414.71,414.05,414.65,2400.0,412.9361,413.5943,412.9361,413.5345,2400.0
2014-12-01 10:25:00,414.8,414.8,414.15,414.22,8000.0,413.6841,413.6841,413.0358,413.1056,8000.0
2014-12-01 10:30:00,414.45,414.62,412.53,413.33,4200.0,413.335,413.5046,411.4202,412.218,4200.0
2014-12-01 10:35:00,412.86,412.86,412.13,412.19,7000.0,411.7493,411.7493,411.0213,411.0811,7000.0
2014-12-01 10:40:00,412.05,412.05,411.12,411.69,4800.0,410.9415,410.9415,410.014,410.5824,4800.0
2014-12-01 10:45:00,411.7,411.7,410.83,411.03,4400.0,410.5924,410.5924,409.7248,409.9242,4400.0
2014-12-01 10:50:00,411.0,411.51,410.78,411.51,6100.0,409.8943,410.4029,409.6749,410.4029,6100.0
2014-12-01 10:55:00,411.55,411.55,410.5,410.96,3600.0,410.4428,410.4428,409.3956,409.8544,3600.0
2014-12-01 11:00:00,410.76,410.86,410.0,410.54,3500.0,409.6549,409.7547,408.897,409.4355,3500.0
2014-12-01 11:05:00,410.8,410.88,410.0,410.3,9000.0,409.6948,409.7746,408.897,409.1962,9000.0
2014-12-01 11:10:00,410.16,411.18,410.16,411.18,4200.0,409.0566,410.0738,409.0566,410.0738,4200.0
2014-12-01 11:15:00,410.95,411.25,410.48,410.96,3400.0,409.8444,410.1436,409.3757,409.8544,3400.0
2014-12-01 11:20:00,410.99,411.72,410.57,411.2,4000.0,409.8843,410.6124,409.4655,410.0938,4000.0
2014-12-01 11:25:00,411.5,411.61,411.02,411.02,1300.0,410.393,410.5027,409.9142,409.9142,1300.0
2014-12-01 11:30:00,411.43,411.43,410.8,410.8,1500.0,410.3231,410.3231,409.6948,409.6948,1500.0
2014-12-01 11:35:00,410.8,411.59,410.8,411.53,2500.0,409.6948,410.4827,409.6948,410.4229,2500.0
2014-12-01 11:40:00,411.1,411.83,411.06,411.8,5800.0,409.994,410.7221,409.9541,410.6921,5800.0
2014-12-01 11:45:00,411.74,411.74,410.8,410.8,1800.0,410.6323,410.6323,409.6948,409.6948,1800.0
2014-12-01 11:50:00,410.47,410.66,409.54,410.08,12000.0,409.3657,409.5552,408.4382,408.9768,12000.0
2014-12-01 11:55:00,409.76,410.12,409.27,410.12,14400.0,408.6576,409.0167,408.169,409.0167,14400.0
2014-12-01 12:00:00,409.71,411.0,409.7,410.31,3400.0,408.6078,409.8943,408.5978,409.2062,3400.0
2014-12-01 12:05:00,410.42,410.98,410.35,410.98,3000.0,409.3159,409.8744,409.246,409.8744,3000.0
2014-12-01 12:10:00,411.0,411.08,410.64,410.81,3500.0,409.8943,409.9741,409.5353,409.7048,3500.0
2014-12-01 12:15:00,410.81,410.82,410.81,410.81,300.0,409.7048,409.7148,409.7048,409.7048,300.0
2014-12-01 12:20:00,410.8,411.0,410.79,411.0,3900.0,409.6948,409.8943,409.6849,409.8943,3900.0
2014-12-01 12:25:00,411.22,411.27,410.73,410.73,1600.0,410.1137,410.1636,409.625,409.625,1600.0
2014-12-01 12:30:00,410.62,410.97,410.62,410.97,800.0,409.5153,409.8644,409.5153,409.8644,800.0
2014-12-01 12:35:00,410.37,410.37,410.0,410.0,1900.0,409.266,409.266,408.897,408.897,1900.0
2014-12-01 12:40:00,409.6,410.16,409.6,409.69,1500.0,408.4981,409.0566,408.4981,408.5878,1500.0
2014-12-01 12:45:00,410.09,410.09,409.68,409.77,1100.0,408.9867,408.9867,408.5779,408.6676,1100.0
2014-12-01 12:50:00,409.99,410.0,409.61,410.0,1500.0,408.887,408.897,408.508,408.897,1500.0
2014-12-01 12:55:00,410.13,411.46,410.13,411.46,1900.0,409.0266,410.3531,409.0266,410.3531,1900.0
2014-12-01 13:00:00,411.46,411.83,410.46,410.53,1800.0,410.3531,410.7221,409.3558,409.4256,1800.0
2014-12-01 13:05:00,410.89,411.59,410.89,411.3,1600.0,409.7846,410.4827,409.7846,410.1935,1600.0
2014-12-01 13:10:00,411.1,411.72,411.07,411.72,1400.0,409.994,410.6124,409.9641,410.6124,1400.0
2014-12-01 13:15:00,411.46,412.0,411.41,411.88,1900.0,410.3531,410.8916,410.3032,410.7719,1900.0
2014-12-01 13:20:00,411.88,412.67,411.85,411.96,3500.0,410.7719,411.5598,410.742,410.8517,3500.0
2014-12-01 13:25:00,411.99,412.11,411.5,412.08,1500.0,410.8816,411.0013,410.393,410.9714,1500.0
2014-12-01 13:30:00,412.48,412.73,412.04,412.09,5600.0,411.3703,411.6196,410.9315,410.9814,5600.0
2014-12-01 13:35:00,412.14,412.59,412.14,412.44,1400.0,411.0312,411.48,411.0312,411.3304,1400.0
2014-12-01 13:40:00,412.35,412.64,412.01,412.41,1800.0,411.2407,411.5299,410.9016,411.3005,1800.0
2014-12-01 13:45:00,412.04,412.56,411.65,411.65,5400.0,410.9315,411.4501,410.5426,410.5426,5400.0
2014-12-01 13:50:00,411.84,411.84,410.91,411.11,1100.0,410.732,410.732,409.8045,410.004,1100.0
2014-12-01 13:55:00,410.72,411.07,410.4,410.44,1800.0,409.6151,409.9641,409.2959,409.3358,1800.0
2014-12-01 14:00:00,410.4,410.71,410.02,410.46,2400.0,409.2959,409.6051,408.9169,409.3558,2400.0
2014-12-01 14:05:00,410.0,410.0,409.57,409.84,6100.0,408.897,408.897,408.4681,408.7374,6100.0
2014-12-01 14:10:00,409.97,410.07,409.63,409.96,900.0,408.8671,408.9668,408.528,408.8571,900.0
2014-12-01 14:15:00,409.96,409.97,409.3,409.61,2800.0,408.8571,408.8671,408.1989,408.508,2800.0
2014-12-01 14:20:00,409.3,409.5,408.7,408.7,5900.0,408.1989,408.3983,407.6005,407.6005,5900.0
2014-12-01 14:25:00,408.7,409.18,408.7,409.13,1600.0,407.6005,408.0792,407.6005,408.0293,1600.0
2014-12-01 14:30:00,409.14,409.83,408.92,409.83,1900.0,408.0393,408.7274,407.8199,408.7274,1900.0
2014-12-01 14:35:00,409.59,409.59,409.23,409.29,1800.0,408.4881,408.4881,408.1291,408.1889,1800.0
2014-12-01 14:40:00,408.98,409.82,408.98,409.8,2300.0,407.8797,408.7175,407.8797,408.6975,2300.0
2014-12-01 14:45:00,409.9,409.9,409.38,409.52,1400.0,408.7973,408.7973,408.2787,408.4183,1400.0
2014-12-01 14:50:00,409.74,410.5,409.68,410.5,2100.0,408.6377,409.3956,408.5779,409.3956,2100.0
2014-12-01 14:55:00,410.78,410.88,410.09,410.78,2900.0,409.6749,409.7746,408.9867,409.6749,2900.0
2014-12-01 15:00:00,410.79,411.21,410.68,410.79,4400.0,409.6849,410.1037,409.5752,409.6849,4400.0
2014-12-01 15:05:00,411.03,411.22,410.7,410.7,2700.0,409.9242,410.1137,409.5951,409.5951,2700.0
2014-12-01 15:10:00,410.83,411.15,410.7,410.81,7700.0,409.7248,410.0439,409.5951,409.7048,7700.0
2014-12-01 15:15:00,410.81,411.0,410.57,410.7,3400.0,409.7048,409.8943,409.4655,409.5951,3400.0
2014-12-01 15:20:00,410.95,411.0,410.7,410.7,7500.0,409.8444,409.8943,409.5951,409.5951,7500.0
2014-12-01 15:25:00,410.8,410.96,410.16,410.16,4600.0,409.6948,409.8544,409.0566,409.0566,4600.0
2014-12-01 15:30:00,410.0,410.02,409.67,409.87,2400.0,408.897,408.9169,408.5679,408.7673,2400.0
2014-12-01 15:35:00,409.87,410.21,409.66,409.71,2400.0,408.7673,409.1064,408.5579,408.6078,2400.0
2014-12-01 15:40:00,409.78,409.81,409.01,409.01,7900.0,408.6776,408.7075,407.9097,407.9097,7900.0
2014-12-01 15:45:00,409.16,409.35,408.86,408.86,17700.0,408.0593,408.2487,407.7601,407.7601,17700.0
2014-12-01 15:50:00,408.78,409.46,408.57,408.66,12800.0,407.6803,408.3584,407.4708,407.5606,12800.0
2014-12-01 15:55:00,408.76,408.95,407.99,408.72,47200.0,407.6603,407.8498,406.8924,407.6204,47200.0
2014-12-02 09:30:00,411.0,412.45,409.9,409.92,16000.0,409.8943,411.3404,408.7973,408.8172,16000.0
2014-12-02 09:35:00,410.39,413.95,410.39,411.29,10900.0,409.2859,412.8364,409.2859,410.1835,10900.0
2014-12-02 09:40:00,412.0,412.71,410.37,412.45,7900.0,410.8916,411.5997,409.266,411.3404,7900.0
2014-12-02 09:45:00,412.44,416.0,412.44,415.99,16200.0,411.3304,414.8808,411.3304,414.8709,16200.0
2014-12-02 09:50:00,416.42,416.8,414.23,414.44,10600.0,415.2997,415.6787,413.1156,413.325,10600.0
2014-12-02 09:55:00,414.98,416.43,414.85,416.08,11900.0,413.8636,415.3097,413.7339,414.9606,11900.0
2014-12-02 10:00:00,416.01,416.08,414.04,415.34,8900.0,414.8908,414.9606,412.9261,414.2226,8900.0
2014-12-02 10:05:00,415.32,416.27,414.17,415.79,8300.0,414.2027,415.1501,413.0558,414.6714,8300.0
2014-12-02 10:10:00,416.23,417.59,415.0,417.42,9200.0,415.1102,416.4666,413.8835,416.297,9200.0
2014-12-02 10:15:00,417.65,418.39,416.82,417.66,9700.0,416.5264,417.2644,415.6986,416.5364,9700.0
2014-12-02 10:20:00,418.0,418.0,417.03,417.03,9100.0,416.8755,416.8755,415.9081,415.9081,9100.0
2014-12-02 10:25:00,417.0,417.55,416.66,416.99,4100.0,415.8782,416.4267,415.5391,415.8682,4100.0
2014-12-02 10:30:00,417.23,417.52,416.65,417.08,3800.0,416.1075,416.3968,415.5291,415.9579,3800.0
2014-12-02 10:35:00,416.95,417.28,416.0,416.0,3200.0,415.8283,416.1574,414.8808,414.8808,3200.0
2014-12-02 10:40:00,415.93,416.71,415.85,416.7,2600.0,414.811,415.5889,414.7313,415.579,2600.0
2014-12-02 10:45:00,416.68,417.13,416.0,416.0,2300.0,415.559,416.0078,414.8808,414.8808,2300.0
2014-12-02 10:50:00,415.56,416.59,415.53,415.54,3600.0,414.442,415.4693,414.4121,414.4221,3600.0
2014-12-02 10:55:00,415.55,415.55,414.3,414.71,5900.0,414.4321,414.4321,413.1854,413.5943,5900.0
2014-12-02 11:00:00,414.81,414.86,414.58,414.77,2800.0,413.6941,413.7439,413.4647,413.6542,2800.0
2014-12-02 11:05:00,414.74,414.81,413.42,413.52,3000.0,413.6242,413.6941,412.3078,412.4075,3000.0
2014-12-02 11:10:00,413.27,413.71,412.59,412.59,6600.0,412.1582,412.597,411.48,411.48,6600.0
2014-12-02 11:15:00,412.38,413.97,412.38,413.95,3300.0,411.2706,412.8563,411.2706,412.8364,3300.0
2014-12-02 11:20:00,413.81,414.11,413.81,413.98,900.0,412.6967,412.9959,412.6967,412.8663,900.0
2014-12-02 11:25:00,413.69,414.65,413.69,413.72,2900.0,412.5771,413.5345,412.5771,412.607,2900.0
2014-12-02 11:30:00,413.86,414.68,413.68,414.68,8200.0,412.7466,413.5644,412.5671,413.5644,8200.0
2014-12-02 11:35:00,414.99,415.53,414.91,415.21,1800.0,413.8736,414.4121,413.7938,414.093,1800.0
2014-12-02 11:40:00,415.52,416.2,415.52,416.05,10300.0,414.4021,415.0803,414.4021,414.9307,10300.0
2014-12-02 11:45:00,415.72,415.72,414.52,414.75,1900.0,414.6016,414.6016,413.4048,413.6342,1900.0
2014-12-02 11:50:00,414.75,415.64,414.75,415.63,2600.0,413.6342,414.5218,413.6342,414.5118,2600.0
2014-12-02 11:55:00,415.96,416.35,415.68,416.35,2200.0,414.841,415.2299,414.5617,415.2299,2200.0
2014-12-02 12:00:00,415.98,416.36,415.89,416.36,2800.0,414.8609,415.2399,414.7711,415.2399,2800.0
2014-12-02 12:05:00,415.89,416.02,415.5,416.02,4800.0,414.7711,414.9008,414.3822,414.9008,4800.0
2014-12-02 12:10:00,415.84,416.07,415.84,416.05,2100.0,414.7213,414.9507,414.7213,414.9307,2100.0
2014-12-02 12:15:00,415.9,415.9,414.59,415.06,3500.0,414.7811,414.7811,413.4746,413.9434,3500.0
2014-12-02 12:20:00,414.87,415.83,414.76,415.83,6800.0,413.7539,414.7113,413.6442,414.7113,6800.0
2014-12-02 12:25:00,415.89,415.9,415.57,415.72,3100.0,414.7711,414.7811,414.452,414.6016,3100.0
2014-12-02 12:30:00,415.75,416.57,415.75,415.91,2900.0,414.6315,415.4493,414.6315,414.7911,2900.0
2014-12-02 12:35:00,416.3,416.82,416.3,416.73,4700.0,415.18,415.6986,415.18,415.6089,4700.0
2014-12-02 12:40:00,416.85,417.37,416.8,416.8,2100.0,415.7286,416.2472,415.6787,415.6787,2100.0
2014-12-02 12:45:00,416.75,417.55,416.59,417.3,2600.0,415.6288,416.4267,415.4693,416.1774,2600.0
2014-12-02 12:50:00,417.14,417.28,417.11,417.27,4100.0,416.0178,416.1574,415.9879,416.1474,4100.0
2014-12-02 12:55:00,417.1,417.9,417.1,417.81,5500.0,415.9779,416.7757,415.9779,416.686,5500.0
2014-12-02 13:00:00,417.83,417.9,417.26,417.5,2200.0,416.7059,416.7757,416.1375,416.3768,2200.0
2014-12-02 13:05:00,417.5,417.9,417.44,417.59,2600.0,416.3768,416.7757,416.317,416.4666,2600.0
2014-12-02 13:10:00,417.66,418.69,417.66,417.92,11100.0,416.5364,417.5636,416.5364,416.7957,11100.0
2014-12-02 13:15:00,418.15,418.57,418.09,418.15,3800.0,417.0251,417.4439,416.9652,417.0251,3800.0
2014-12-02 13:20:00,418.68,418.73,418.04,418.5,3600.0,417.5536,417.6035,416.9154,417.3741,3600.0
2014-12-02 13:25:00,418.47,418.62,418.2,418.51,4100.0,417.3442,417.4938,417.0749,417.3841,4100.0
2014-12-02 13:30:00,418.57,419.25,418.48,419.1,3400.0,417.4439,418.1221,417.3542,417.9725,3400.0
2014-12-02 13:35:00,418.75,419.19,418.74,418.9,4500.0,417.6235,418.0623,417.6135,417.773,4500.0
2014-12-02 13:40:00,418.74,418.74,416.9,417.66,3900.0,417.6135,417.6135,415.7784,416.5364,3900.0
2014-12-02 13:45:00,417.86,418.36,417.85,417.96,700.0,416.7358,417.2345,416.7259,416.8356,700.0
2014-12-02 13:50:00,418.11,418.19,417.2,417.2,2000.0,416.9852,417.065,416.0776,416.0776,2000.0
2014-12-02 13:55:00,417.42,418.27,417.21,418.27,1700.0,416.297,417.1447,416.0876,417.1447,1700.0
2014-12-02 14:00:00,418.59,418.59,418.15,418.45,1800.0,417.4639,417.4639,417.0251,417.3243,1800.0
2014-12-02 14:05:00,418.57,419.11,418.49,418.53,1700.0,417.4439,417.9825,417.3642,417.404,1700.0
2014-12-02 14:10:00,418.31,419.18,418.31,419.17,1700.0,417.1846,418.0523,417.1846,418.0423,1700.0
2014-12-02 14:15:00,419.24,419.6,418.99,419.6,5400.0,418.1121,418.4712,417.8628,418.4712,5400.0
2014-12-02 14:20:00,419.58,420.0,419.29,419.85,5100.0,418.4512,418.8701,418.162,418.7205,5100.0
2014-12-02 14:25:00,419.53,419.89,419.3,419.4,3300.0,418.4014,418.7604,418.172,418.2717,3300.0
2014-12-02 14:30:00,419.68,419.89,419.39,419.57,3400.0,418.5509,418.7604,418.2617,418.4412,3400.0
2014-12-02 14:35:00,419.65,420.0,419.41,419.79,5300.0,418.521,418.8701,418.2817,418.6607,5300.0
2014-12-02 14:40:00,419.92,421.0,419.92,421.0,7600.0,418.7903,419.8674,418.7903,419.8674,7600.0
2014-12-02 14:45:00,421.25,422.57,421.25,422.34,7000.0,420.1167,421.4332,420.1167,421.2038,7000.0
2014-12-02 14:50:00,422.58,422.58,421.81,422.43,2800.0,421.4431,421.4431,420.6752,421.2936,2800.0
2014-12-02 14:55:00,422.52,422.82,422.14,422.82,4900.0,421.3833,421.6825,421.0043,421.6825,4900.0
2014-12-02 15:00:00,422.76,422.77,422.3,422.62,2700.0,421.6227,421.6326,421.1639,421.483,2700.0
2014-12-02 15:05:00,422.5,422.64,421.6,421.98,8200.0,421.3634,421.503,420.4658,420.8448,8200.0
2014-12-02 15:10:00,421.74,422.18,421.37,421.37,5100.0,420.6054,421.0442,420.2364,420.2364,5100.0
2014-12-02 15:15:00,421.48,421.9,421.02,421.54,3100.0,420.3461,420.765,419.8873,420.4059,3100.0
2014-12-02 15:20:00,421.47,421.77,420.37,420.93,15400.0,420.3361,420.6353,419.2391,419.7976,15400.0
2014-12-02 15:25:00,421.27,421.88,420.9,421.88,2700.0,420.1367,420.745,419.7677,420.745,2700.0
2014-12-02 15:30:00,421.65,422.18,421.65,421.98,4300.0,420.5156,421.0442,420.5156,420.8448,4300.0
2014-12-02 15:35:00,421.88,421.93,421.55,421.75,4000.0,420.745,420.7949,420.4159,420.6154,4000.0
2014-12-02 15:40:00,421.95,422.26,421.74,421.99,4500.0,420.8148,421.124,420.6054,420.8547,4500.0
2014-12-02 15:45:00,422.1,422.1,421.0,421.0,11500.0,420.9644,420.9644,419.8674,419.8674,11500.0
2014-12-02 15:50:00,421.03,421.15,420.05,420.51,12700.0,419.8973,420.017,418.92,419.3787,12700.0
2014-12-02 15:55:00,420.66,421.42,420.34,421.27,21200.0,419.5283,420.2863,419.2092,420.1367,21200.0
2014-12-03 09:30:00,422.22,423.0,422.01,422.39,9400.0,421.0841,421.862,420.8747,421.2537,9400.0
2014-12-03 09:35:00,422.37,422.75,421.36,421.86,17100.0,421.2337,421.6127,420.2264,420.7251,17100.0
2014-12-03 09:40:00,421.45,422.5,421.38,421.38,3500.0,420.3162,421.3634,420.2464,420.2464,3500.0
2014-12-03 09:45:00,421.36,421.88,419.01,419.53,7700.0,420.2264,420.745,417.8828,418.4014,7700.0
2014-12-03 09:50:00,419.53,419.53,417.97,418.79,6300.0,418.4014,418.4014,416.8455,417.6633,6300.0
2014-12-03 09:55:00,418.73,418.76,416.1,416.23,8200.0,417.6035,417.6334,414.9806,415.1102,8200.0
2014-12-03 10:00:00,417.04,417.92,416.25,416.4,6700.0,415.9181,416.7957,415.1302,415.2798,6700.0
2014-12-03 10:05:00,416.8,417.26,415.52,416.55,5800.0,415.6787,416.1375,414.4021,415.4294,5800.0
2014-12-03 10:10:00,417.02,418.48,416.76,417.79,7000.0,415.8981,417.3542,415.6388,416.666,7000.0
2014-12-03 10:15:00,417.71,418.07,417.71,418.05,3000.0,416.5862,416.9453,416.5862,416.9253,3000.0
2014-12-03 10:20:00,417.64,417.95,416.32,417.95,2800.0,416.5164,416.8256,415.2,416.8256,2800.0
2014-12-03 10:25:00,418.3,418.3,417.31,417.75,3600.0,417.1747,417.1747,416.1873,416.6261,3600.0
2014-12-03 10:30:00,417.56,419.98,417.56,419.92,9600.0,416.4367,418.8501,416.4367,418.7903,9600.0
2014-12-03 10:35:00,419.45,419.45,418.57,418.77,1500.0,418.3216,418.3216,417.4439,417.6434,1500.0
2014-12-03 10:40:00,418.83,419.43,418.42,418.42,4100.0,417.7032,418.3016,417.2943,417.2943,4100.0
2014-12-03 10:45:00,418.73,419.08,418.73,419.08,900.0,417.6035,417.9526,417.6035,417.9526,900.0
2014-12-03 10:50:00,418.77,419.05,418.6,418.67,2300.0,417.6434,417.9226,417.4739,417.5437,2300.0
2014-12-03 10:55:00,418.55,419.63,418.35,419.63,1900.0,417.424,418.5011,417.2245,418.5011,1900.0
2014-12-03 11:00:00,419.34,420.3,419.23,420.2,4700.0,418.2119,419.1693,418.1022,419.0695,4700.0
2014-12-03 11:05:00,420.28,420.73,419.95,420.0,3900.0,419.1493,419.5981,418.8202,418.8701,3900.0
2014-12-03 11:10:00,419.54,419.75,418.87,418.87,1900.0,418.4113,418.6208,417.7431,417.7431,1900.0
2014-12-03 11:15:00,419.25,420.67,419.25,420.35,2000.0,418.1221,419.5383,418.1221,419.2191,2000.0
2014-12-03 11:20:00,419.77,421.33,419.21,421.33,2400.0,418.6407,420.1965,418.0822,420.1965,2400.0
2014-12-03 11:25:00,421.0,421.0,420.34,420.85,1700.0,419.8674,419.8674,419.2092,419.7178,1700.0
2014-12-03 11:30:00,420.85,421.97,420.85,421.93,1100.0,419.7178,420.8348,419.7178,420.7949,1100.0
2014-12-03 11:35:00,421.55,421.95,420.81,421.48,13900.0,420.4159,420.8148,419.6779,420.3461,13900.0
2014-12-03 11:40:00,421.25,421.51,420.71,421.38,2100.0,420.1167,420.376,419.5782,420.2464,2100.0
2014-12-03 11:45:00,421.42,422.15,421.38,422.15,1500.0,420.2863,421.0143,420.2464,421.0143,1500.0
2014-12-03 11:50:00,422.13,422.13,421.02,421.39,2600.0,420.9944,420.9944,419.8873,420.2563,2600.0
2014-12-03 11:55:00,421.57,421.57,421.35,421.51,800.0,420.4359,420.4359,420.2165,420.376,800.0
2014-12-03 12:00:00,421.98,422.12,421.85,421.86,800.0,420.8448,420.9844,420.7151,420.7251,800.0
2014-12-03 12:05:00,422.1,422.23,421.86,422.23,2000.0,420.9644,421.0941,420.7251,421.0941,2000.0
2014-12-03 12:10:00,421.8,422.0,421.6,421.6,1800.0,420.6652,420.8647,420.4658,420.4658,1800.0
2014-12-03 12:15:00,421.69,422.3,421.57,422.3,1900.0,420.5555,421.1639,420.4359,421.1639,1900.0
2014-12-03 12:20:00,422.36,424.45,422.36,424.41,10500.0,421.2237,423.3081,421.2237,423.2682,10500.0
2014-12-03 12:25:00,424.03,424.03,423.09,423.72,1200.0,422.8892,422.8892,421.9518,422.5801,1200.0
2014-12-03 12:30:00,423.35,424.2,423.0,423.84,6600.0,422.2111,423.0588,421.862,422.6998,6600.0
2014-12-03 12:35:00,423.75,424.08,423.62,423.93,4400.0,422.61,422.9391,422.4803,422.7895,4400.0
2014-12-03 12:40:00,423.59,423.92,423.03,423.8,1100.0,422.4504,422.7795,421.8919,422.6599,1100.0
2014-12-03 12:45:00,423.81,423.81,423.7,423.7,400.0,422.6698,422.6698,422.5601,422.5601,400.0
2014-12-03 12:50:00,424.08,424.08,423.9,423.92,2600.0,422.9391,422.9391,422.7596,422.7795,2600.0
2014-12-03 12:55:00,423.61,423.78,423.06,423.49,2200.0,422.4704,422.6399,421.9219,422.3507,2200.0
2014-12-03 13:00:00,423.32,423.52,423.07,423.07,2300.0,422.1812,422.3806,421.9318,421.9318,2300.0
2014-12-03 13:05:00,423.25,423.38,422.0,422.02,4800.0,422.1113,422.241,420.8647,420.8847,4800.0
2014-12-03 13:10:00,422.06,422.86,422.05,422.84,1200.0,420.9245,421.7224,420.9146,421.7024,1200.0
2014-12-03 13:15:00,422.73,422.91,422.73,422.91,1200.0,421.5927,421.7723,421.5927,421.7723,1200.0
2014-12-03 13:20:00,422.53,422.67,421.87,422.23,2100.0,421.3933,421.5329,420.7351,421.0941,2100.0
2014-12-03 13:25:00,422.45,422.87,422.45,422.87,1000.0,421.3135,421.7324,421.3135,421.7324,1000.0
2014-12-03 13:30:00,422.92,423.7,422.92,423.69,3700.0,421.7822,422.5601,421.7822,422.5502,3700.0
2014-12-03 13:35:00,423.49,424.12,423.49,424.06,1500.0,422.3507,422.979,422.3507,422.9192,1500.0
2014-12-03 13:40:00,424.05,424.5,424.0,424.44,1800.0,422.9092,423.358,422.8593,423.2981,1800.0
2014-12-03 13:45:00,424.2,424.38,423.58,423.58,2800.0,423.0588,423.2383,422.4405,422.4405,2800.0
2014-12-03 13:50:00,423.85,423.85,423.26,423.26,900.0,422.7097,422.7097,422.1213,422.1213,900.0
2014-12-03 13:55:00,423.46,424.74,423.39,424.08,12300.0,422.3208,423.5973,422.251,422.9391,12300.0
2014-12-03 14:00:00,424.04,424.04,423.64,423.64,1900.0,422.8992,422.8992,422.5003,422.5003,1900.0
2014-12-03 14:05:00,423.73,423.75,423.27,423.63,2000.0,422.5901,422.61,422.1313,422.4903,2000.0
2014-12-03 14:10:00,423.84,423.84,423.26,423.27,1900.0,422.6998,422.6998,422.1213,422.1313,1900.0
2014-12-03 14:15:00,423.22,424.04,423.22,423.64,11500.0,422.0814,422.8992,422.0814,422.5003,11500.0
2014-12-03 14:20:00,423.52,423.79,423.25,423.34,10000.0,422.3806,422.6499,422.1113,422.2011,10000.0
2014-12-03 14:25:00,423.3,423.3,423.02,423.09,1400.0,422.1612,422.1612,421.882,421.9518,1400.0
2014-12-03 14:30:00,423.03,423.29,422.3,422.59,2700.0,421.8919,422.1512,421.1639,421.4531,2700.0
2014-12-03 14:35:00,422.64,423.08,422.54,423.08,1500.0,421.503,421.9418,421.4033,421.9418,1500.0
2014-12-03 14:40:00,423.19,423.69,422.72,423.46,3000.0,422.0515,422.5502,421.5828,422.3208,3000.0
2014-12-03 14:45:00,423.62,423.62,423.25,423.25,900.0,422.4803,422.4803,422.1113,422.1113,900.0
2014-12-03 14:50:00,422.97,423.17,422.51,423.17,2200.0,421.8321,422.0316,421.3733,422.0316,2200.0
2014-12-03 14:55:00,423.55,423.93,423.17,423.93,1600.0,422.4105,422.7895,422.0316,422.7895,1600.0
2014-12-03 15:00:00,423.77,424.15,423.6,423.98,1500.0,422.6299,423.0089,422.4604,422.8394,1500.0
2014-12-03 15:05:00,423.95,424.4,423.95,424.21,1500.0,422.8095,423.2583,422.8095,423.0688,1500.0
2014-12-03 15:10:00,424.18,425.08,424.1,425.0,9100.0,423.0388,423.9364,422.9591,423.8566,9100.0
2014-12-03 15:15:00,425.04,425.21,424.51,424.66,2900.0,423.8965,424.0661,423.368,423.5176,2900.0
2014-12-03 15:20:00,424.72,425.03,424.56,425.03,1900.0,423.5774,423.8866,423.4178,423.8866,1900.0
2014-12-03 15:25:00,424.99,425.28,424.83,424.87,1700.0,423.8467,424.1359,423.6871,423.727,1700.0
2014-12-03 15:30:00,425.06,425.08,424.5,424.5,2900.0,423.9165,423.9364,423.358,423.358,2900.0
2014-12-03 15:35:00,424.75,425.23,424.5,425.15,1600.0,423.6073,424.086,423.358,424.0062,1600.0
2014-12-03 15:40:00,425.11,425.19,424.45,424.65,7500.0,423.9663,424.0461,423.3081,423.5076,7500.0
2014-12-03 15:45:00,424.72,424.76,424.39,424.56,2800.0,423.5774,423.6173,423.2483,423.4178,2800.0
2014-12-03 15:50:00,424.59,424.97,424.48,424.54,7800.0,423.4477,423.8267,423.338,423.3979,7800.0
2014-12-03 15:55:00,424.67,424.89,424.03,424.34,15700.0,423.5275,423.7469,422.8892,423.1984,15700.0
2014-12-04 09:30:00,423.43,423.85,421.81,422.13,9800.0,422.2909,422.7097,420.6752,420.9944,9800.0
2014-12-04 09:35:00,422.88,422.9,421.46,421.66,7300.0,421.7423,421.7623,420.3262,420.5256,7300.0
2014-12-04 09:40:00,421.66,424.9,421.66,424.9,8300.0,420.5256,423.7569,420.5256,423.7569,8300.0
2014-12-04 09:45:00,424.89,424.9,422.0,423.01,3000.0,423.7469,423.7569,420.8647,421.872,3000.0
2014-12-04 09:50:00,423.1,423.85,422.99,423.0,2700.0,421.9617,422.7097,421.852,421.862,2700.0
2014-12-04 09:55:00,422.92,423.4,422.36,423.4,2100.0,421.7822,422.2609,421.2237,422.2609,2100.0
2014-12-04 10:00:00,423.21,424.11,423.21,424.11,800.0,422.0715,422.969,422.0715,422.969,800.0
2014-12-04 10:05:00,424.04,424.83,423.4,423.84,6100.0,422.8992,423.6871,422.2609,422.6998,6100.0
2014-12-04 10:10:00,423.78,426.0,423.78,426.0,2200.0,422.6399,424.8539,422.6399,424.8539,2200.0
2014-12-04 10:15:00,425.51,426.86,425.45,426.45,6900.0,424.3653,425.7116,424.3054,425.3027,6900.0
2014-12-04 10:20:00,426.08,426.57,426.0,426.36,4900.0,424.9337,425.4224,424.8539,425.213,4900.0
2014-12-04 10:25:00,426.64,427.56,426.4,427.45,6700.0,425.4922,426.4097,425.2529,426.3,6700.0
2014-12-04 10:30:00,427.4,427.4,426.07,426.67,13400.0,426.2502,426.2502,424.9238,425.5221,13400.0
2014-12-04 10:35:00,426.35,426.4,423.59,424.31,25400.0,425.203,425.2529,422.4504,423.1685,25400.0
2014-12-04 10:40:00,423.68,424.13,422.96,423.4,10400.0,422.5402,422.989,421.8221,422.2609,10400.0
2014-12-04 10:45:00,423.1,423.57,422.6,423.57,5100.0,421.9617,422.4305,421.4631,422.4305,5100.0
2014-12-04 10:50:00,423.85,424.23,423.38,423.66,2800.0,422.7097,423.0887,422.241,422.5202,2800.0
2014-12-04 10:55:00,423.66,423.66,423.24,423.35,2400.0,422.5202,422.5202,422.1014,422.2111,2400.0
2014-12-04 11:00:00,423.4,423.4,422.0,422.83,5100.0,422.2609,422.2609,420.8647,421.6925,5100.0
2014-12-04 11:05:00,422.72,424.33,422.43,423.58,6000.0,421.5828,423.1884,421.2936,422.4405,6000.0
2014-12-04 11:10:00,423.73,423.8,423.13,423.13,1900.0,422.5901,422.6599,421.9917,421.9917,1900.0
2014-12-04 11:15:00,423.13,423.2,422.41,422.71,8900.0,421.9917,422.0615,421.2736,421.5728,8900.0
2014-12-04 11:20:00,422.71,422.92,422.01,422.31,5100.0,421.5728,421.7822,420.8747,421.1739,5100.0
2014-12-04 11:25:00,422.09,422.39,421.43,422.0,4800.0,420.9545,421.2537,420.2962,420.8647,4800.0
2014-12-04 11:30:00,421.54,422.58,420.74,422.48,3700.0,420.4059,421.4431,419.6081,421.3434,3700.0
2014-12-04 11:35:00,422.95,423.99,422.95,423.2,4200.0,421.8122,422.8494,421.8122,422.0615,4200.0
2014-12-04 11:40:00,423.59,423.59,423.21,423.39,800.0,422.4504,422.4504,422.0715,422.251,800.0
2014-12-04 11:45:00,423.74,423.98,423.53,423.53,400.0,422.6,422.8394,422.3906,422.3906,400.0
2014-12-04 11:50:00,423.57,423.57,423.19,423.24,600.0,422.4305,422.4305,422.0515,422.1014,600.0
2014-12-04 11:55:00,423.59,424.03,423.54,423.79,1800.0,422.4504,422.8892,422.4006,422.6499,1800.0
2014-12-04 12:00:00,424.31,424.31,423.45,423.45,900.0,423.1685,423.1685,422.3108,422.3108,900.0
2014-12-04 12:05:00,423.45,425.26,423.34,424.81,12100.0,422.3108,424.1159,422.2011,423.6671,12100.0
2014-12-04 12:10:00,425.05,425.19,424.71,424.71,1600.0,423.9065,424.0461,423.5674,423.5674,1600.0
2014-12-04 12:15:00,424.72,424.78,423.77,424.78,7200.0,423.5774,423.6372,422.6299,423.6372,7200.0
2014-12-04 12:20:00,424.78,425.1,424.28,424.95,8900.0,423.6372,423.9564,423.1386,423.8068,8900.0
2014-12-04 12:25:00,424.99,426.77,424.74,426.7,24600.0,423.8467,425.6219,423.5973,425.5521,24600.0
2014-12-04 12:30:00,426.59,427.78,426.53,427.04,5200.0,425.4424,426.6292,425.3825,425.8911,5200.0
2014-12-04 12:35:00,427.17,427.25,425.8,426.27,8100.0,426.0208,426.1006,424.6545,425.1232,8100.0
2014-12-04 12:40:00,426.57,426.59,426.04,426.29,7200.0,425.4224,425.4424,424.8938,425.1432,7200.0
2014-12-04 12:45:00,426.22,426.22,425.62,425.62,1800.0,425.0734,425.0734,424.475,424.475,1800.0
2014-12-04 12:50:00,426.08,426.69,425.07,425.78,3600.0,424.9337,425.5421,423.9264,424.6345,3600.0
2014-12-04 12:55:00,425.38,425.66,424.75,424.75,8200.0,424.2356,424.5149,423.6073,423.6073,8200.0
2014-12-04 13:00:00,425.56,425.84,424.76,425.11,2200.0,424.4151,424.6944,423.6173,423.9663,2200.0
2014-12-04 13:05:00,425.26,425.67,425.05,425.56,2900.0,424.1159,424.5248,423.9065,424.4151,2900.0
2014-12-04 13:10:00,425.4,425.67,424.99,425.31,27800.0,424.2556,424.5248,423.8467,424.1658,27800.0
2014-12-04 13:15:00,425.41,426.2,425.4,425.84,8100.0,424.2655,425.0534,424.2556,424.6944,8100.0
2014-12-04 13:20:00,425.84,425.84,425.38,425.55,1400.0,424.6944,424.6944,424.2356,424.4052,1400.0
2014-12-04 13:25:00,425.36,426.16,424.93,424.94,15500.0,424.2157,425.0135,423.7868,423.7968,15500.0
2014-12-04 13:30:00,425.15,425.53,424.86,424.86,8600.0,424.0062,424.3852,423.717,423.717,8600.0
2014-12-04 13:35:00,424.97,425.54,424.5,425.27,26700.0,423.8267,424.3952,423.358,424.1259,26700.0
2014-12-04 13:40:00,425.4,426.0,425.29,425.63,3300.0,424.2556,424.8539,424.1459,424.4849,3300.0
2014-12-04 13:45:00,425.98,426.05,425.15,425.4,4200.0,424.834,424.9038,424.0062,424.2556,4200.0
2014-12-04 13:50:00,425.49,426.07,425.2,425.78,11400.0,424.3453,424.9238,424.0561,424.6345,11400.0
2014-12-04 13:55:00,425.95,426.52,425.55,426.44,11800.0,424.8041,425.3725,424.4052,425.2928,11800.0
2014-12-04 14:00:00,426.36,426.64,426.13,426.64,3200.0,425.213,425.4922,424.9836,425.4922,3200.0
2014-12-04 14:05:00,426.32,426.5,426.26,426.48,1500.0,425.1731,425.3526,425.1132,425.3327,1500.0
2014-12-04 14:10:00,426.39,426.6,425.85,426.07,3200.0,425.2429,425.4523,424.7043,424.9238,3200.0
2014-12-04 14:15:00,426.13,426.48,425.83,425.97,2900.0,424.9836,425.3327,424.6844,424.824,2900.0
2014-12-04 14:20:00,425.76,426.29,425.5,426.05,6500.0,424.6146,425.1432,424.3553,424.9038,6500.0
2014-12-04 14:25:00,426.01,426.37,425.56,426.14,7800.0,424.8639,425.223,424.4151,424.9936,7800.0
2014-12-04 14:30:00,426.19,426.3,424.85,424.94,7600.0,425.0434,425.1531,423.707,423.7968,7600.0
2014-12-04 14:35:00,424.85,424.85,423.55,423.66,4300.0,423.707,423.707,422.4105,422.5202,4300.0
2014-12-04 14:40:00,423.77,424.23,423.48,423.98,12600.0,422.6299,423.0887,422.3407,422.8394,12600.0
2014-12-04 14:45:00,424.35,424.83,424.15,424.83,11300.0,423.2084,423.6871,423.0089,423.6871,11300.0
2014-12-04 14:50:00,424.69,424.69,423.27,423.88,3700.0,423.5475,423.5475,422.1313,422.7396,3700.0
2014-12-04 14:55:00,423.71,424.1,423.71,424.1,600.0,422.5701,422.9591,422.5701,422.9591,600.0
2014-12-04 15:00:00,424.09,424.57,424.09,424.24,2100.0,422.9491,423.4278,422.9491,423.0987,2100.0
2014-12-04 15:05:00,424.46,424.46,423.5,423.74,2200.0,423.3181,423.3181,422.3607,422.6,2200.0
2014-12-04 15:10:00,424.05,424.05,423.56,424.01,1700.0,422.9092,422.9092,422.4205,422.8693,1700.0
2014-12-04 15:15:00,423.51,424.14,423.51,423.61,1500.0,422.3706,422.999,422.3706,422.4704,1500.0
2014-12-04 15:20:00,423.61,423.61,421.4,421.4,8400.0,422.4704,422.4704,420.2663,420.2663,8400.0
2014-12-04 15:25:00,421.62,422.15,421.33,421.95,1700.0,420.4857,421.0143,420.1965,420.8148,1700.0
2014-12-04 15:30:00,422.43,422.47,422.08,422.47,900.0,421.2936,421.3334,420.9445,421.3334,900.0
2014-12-04 15:35:00,422.95,422.95,422.24,422.31,1400.0,421.8122,421.8122,421.1041,421.1739,1400.0
2014-12-04 15:40:00,422.19,422.9,422.18,422.4,2200.0,421.0542,421.7623,421.0442,421.2636,2200.0
2014-12-04 15:45:00,422.55,422.61,422.33,422.43,2000.0,421.4132,421.4731,421.1938,421.2936,2000.0
2014-12-04 15:50:00,422.69,423.87,422.69,423.18,9800.0,421.5529,422.7297,421.5529,422.0415,9800.0
2014-12-04 15:55:00,423.3,423.41,422.75,422.88,15700.0,422.1612,422.2709,421.6127,421.7423,15700.0
2014-12-05 09:30:00,424.77,424.77,423.13,424.0,15500.0,423.6273,423.6273,421.9917,422.8593,15500.0
2014-12-05 09:35:00,423.34,424.99,423.33,423.33,5200.0,422.2011,423.8467,422.1911,422.1911,5200.0
2014-12-05 09:40:00,423.35,423.84,420.97,421.51,6000.0,422.2111,422.6998,419.8375,420.376,6000.0
2014-12-05 09:45:00,421.38,424.37,420.86,424.37,4200.0,420.2464,423.2283,419.7278,423.2283,4200.0
2014-12-05 09:50:00,424.03,424.03,422.36,423.09,1200.0,422.8892,422.8892,421.2237,421.9518,1200.0
2014-12-05 09:55:00,423.34,423.6,423.11,423.42,1500.0,422.2011,422.4604,421.9717,422.2809,1500.0
2014-12-05 10:00:00,422.0,422.76,421.52,422.53,1800.0,420.8647,421.6227,420.386,421.3933,1800.0
2014-12-05 10:05:00,423.01,423.47,421.84,422.79,3000.0,421.872,422.3308,420.7051,421.6526,3000.0
2014-12-05 10:10:00,422.35,423.61,422.35,423.0,3600.0,421.2138,422.4704,421.2138,421.862,3600.0
2014-12-05 10:15:00,422.95,423.09,422.36,423.02,1400.0,421.8122,421.9518,421.2237,421.882,1400.0
2014-12-05 10:20:00,423.21,423.21,422.42,422.6,2200.0,422.0715,422.0715,421.2836,421.4631,2200.0
2014-12-05 10:25:00,422.6,422.6,421.85,421.85,700.0,421.4631,421.4631,420.7151,420.7151,700.0
2014-12-05 10:30:00,422.27,422.27,421.26,422.05,700.0,421.134,421.134,420.1267,420.9146,700.0
2014-12-05 10:35:00,422.09,422.61,422.09,422.45,1300.0,420.9545,421.4731,420.9545,421.3135,1300.0
2014-12-05 10:40:00,422.2,423.0,422.2,423.0,3200.0,421.0642,421.862,421.0642,421.862,3200.0
2014-12-05 10:45:00,422.81,423.15,422.36,422.78,1300.0,421.6725,422.0116,421.2237,421.6426,1300.0
2014-12-05 10:50:00,422.43,423.12,422.17,422.61,10300.0,421.2936,421.9817,421.0342,421.4731,10300.0
2014-12-05 10:55:00,422.26,422.29,421.95,422.0,1000.0,421.124,421.1539,420.8148,420.8647,1000.0
2014-12-05 11:00:00,422.39,423.35,422.39,423.22,1400.0,421.2537,422.2111,421.2537,422.0814,1400.0
2014-12-05 11:05:00,422.6,422.78,421.81,422.77,800.0,421.4631,421.6426,420.6752,421.6326,800.0
2014-12-05 11:10:00,422.67,423.02,422.43,422.75,700.0,421.5329,421.882,421.2936,421.6127,700.0
2014-12-05 11:15:00,422.51,422.94,422.45,422.45,2300.0,421.3733,421.8022,421.3135,421.3135,2300.0
2014-12-05 11:20:00,422.93,422.93,422.41,422.41,400.0,421.7922,421.7922,421.2736,421.2736,400.0
2014-12-05 11:25:00,422.71,423.07,422.71,423.07,400.0,421.5728,421.9318,421.5728,421.9318,400.0
2014-12-05 11:30:00,423.4,423.72,423.24,423.72,700.0,422.2609,422.5801,422.1014,422.5801,700.0
2014-12-05 11:35:00,423.63,423.63,422.97,423.3,2600.0,422.4903,422.4903,421.8321,422.1612,2600.0
2014-12-05 11:40:00,423.72,423.74,423.72,423.74,300.0,422.5801,422.6,422.5801,422.6,300.0
2014-12-05 11:45:00,423.58,423.79,423.57,423.79,500.0,422.4405,422.6499,422.4305,422.6499,500.0
2014-12-05 11:50:00,424.0,424.19,423.82,423.87,500.0,422.8593,423.0488,422.6798,422.7297,500.0
2014-12-05 11:55:00,423.68,423.98,423.68,423.98,1500.0,422.5402,422.8394,422.5402,422.8394,1500.0
2014-12-05 12:00:00,423.99,424.45,423.78,424.45,2900.0,422.8494,423.3081,422.6399,423.3081,2900.0
2014-12-05 12:05:00,424.29,424.38,423.97,424.07,4300.0,423.1485,423.2383,422.8294,422.9291,4300.0
2014-12-05 12:10:00,424.38,424.45,424.17,424.45,5600.0,423.2383,423.3081,423.0289,423.3081,5600.0
2014-12-05 12:15:00,424.49,424.74,424.17,424.26,11900.0,423.348,423.5973,423.0289,423.1186,11900.0
2014-12-05 12:20:00,424.4,424.5,424.03,424.35,900.0,423.2583,423.358,422.8892,423.2084,900.0
2014-12-05 12:25:00,424.11,424.5,424.11,424.15,600.0,422.969,423.358,422.969,423.0089,600.0
2014-12-05 12:30:00,424.0,424.0,423.97,423.97,200.0,422.8593,422.8593,422.8294,422.8294,200.0
2014-12-05 12:35:00,424.0,424.0,423.63,423.63,300.0,422.8593,422.8593,422.4903,422.4903,300.0
2014-12-05 12:40:00,424.07,424.23,424.07,424.13,300.0,422.9291,423.0887,422.9291,422.989,300.0
2014-12-05 12:45:00,424.15,424.15,423.82,424.06,3900.0,423.0089,423.0089,422.6798,422.9192,3900.0
2014-12-05 12:50:00,423.93,424.12,423.73,423.78,13600.0,422.7895,422.979,422.5901,422.6399,13600.0
2014-12-05 12:55:00,423.93,424.0,423.67,424.0,700.0,422.7895,422.8593,422.5302,422.8593,700.0
2014-12-05 13:00:00,423.6,423.86,423.6,423.86,1100.0,422.4604,422.7197,422.4604,422.7197,1100.0
2014-12-05 13:05:00,424.04,424.04,423.86,423.86,300.0,422.8992,422.8992,422.7197,422.7197,300.0
2014-12-05 13:10:00,423.37,423.84,423.18,423.18,10200.0,422.231,422.6998,422.0415,422.0415,10200.0
2014-12-05 13:15:00,423.0,423.0,423.0,423.0,300.0,421.862,421.862,421.862,421.862,300.0
2014-12-05 13:20:00,423.48,423.67,423.48,423.62,500.0,422.3407,422.5302,422.3407,422.4803,500.0
2014-12-05 13:25:00,423.73,424.5,423.51,424.34,14500.0,422.5901,423.358,422.3706,423.1984,14500.0
2014-12-05 13:30:00,424.45,424.45,424.08,424.09,300.0,423.3081,423.3081,422.9391,422.9491,300.0
2014-12-05 13:35:00,423.68,423.69,423.68,423.68,400.0,422.5402,422.5502,422.5402,422.5402,400.0
2014-12-05 13:40:00,423.15,423.15,422.93,422.93,1000.0,422.0116,422.0116,421.7922,421.7922,1000.0
2014-12-05 13:45:00,422.79,422.79,422.77,422.77,600.0,421.6526,421.6526,421.6326,421.6326,600.0
2014-12-05 13:50:00,422.84,423.31,422.72,422.72,900.0,421.7024,422.1712,421.5828,421.5828,900.0
2014-12-05 13:55:00,423.0,423.01,423.0,423.0,100.0,421.862,421.872,421.862,421.862,100.0
2014-12-05 14:00:00,422.92,423.23,422.73,422.97,4400.0,421.7822,422.0914,421.5927,421.8321,4400.0
2014-12-05 14:05:00,423.28,423.28,422.89,423.03,16900.0,422.1413,422.1413,421.7523,421.8919,16900.0
2014-12-05 14:10:00,423.0,423.19,422.83,423.04,11500.0,421.862,422.0515,421.6925,421.9019,11500.0
2014-12-05 14:15:00,422.85,422.89,422.85,422.85,400.0,421.7124,421.7523,421.7124,421.7124,400.0
2014-12-05 14:20:00,422.72,422.72,422.33,422.46,1800.0,421.5828,421.5828,421.1938,421.3235,1800.0
2014-12-05 14:25:00,422.91,423.0,422.9,423.0,200.0,421.7723,421.862,421.7623,421.862,200.0
2014-12-05 14:30:00,422.63,423.0,422.63,422.99,300.0,421.493,421.862,421.493,421.852,300.0
2014-12-05 14:35:00,422.69,422.93,422.39,422.92,1200.0,421.5529,421.7922,421.2537,421.7822,1200.0
2014-12-05 14:40:00,422.61,423.07,422.61,423.0,2100.0,421.4731,421.9318,421.4731,421.862,2100.0
2014-12-05 14:45:00,422.79,423.03,422.43,422.66,800.0,421.6526,421.8919,421.2936,421.5229,800.0
2014-12-05 14:50:00,423.0,423.0,423.0,423.0,300.0,421.862,421.862,421.862,421.862,300.0
2014-12-05 14:55:00,422.88,423.01,422.88,423.01,400.0,421.7423,421.872,421.7423,421.872,400.0
2014-12-05 15:00:00,422.93,423.04,422.86,422.86,1400.0,421.7922,421.9019,421.7224,421.7224,1400.0
2014-12-05 15:05:00,423.05,423.25,422.88,422.88,1300.0,421.9119,422.1113,421.7423,421.7423,1300.0
2014-12-05 15:10:00,422.62,422.62,422.62,422.62,100.0,421.483,421.483,421.483,421.483,100.0
2014-12-05 15:15:00,422.97,423.0,422.65,422.65,900.0,421.8321,421.862,421.513,421.513,900.0
2014-12-05 15:20:00,422.6,422.6,422.4,422.4,900.0,421.4631,421.4631,421.2636,421.2636,900.0
2014-12-05 15:25:00,422.42,422.8,422.35,422.8,700.0,421.2836,421.6626,421.2138,421.6626,700.0
2014-12-05 15:30:00,422.6,422.94,422.24,422.45,1100.0,421.4631,421.8022,421.1041,421.3135,1100.0
2014-12-05 15:35:00,422.34,422.65,422.13,422.26,4000.0,421.2038,421.513,420.9944,421.124,4000.0
2014-12-05 15:40:00,422.27,422.61,422.27,422.29,2800.0,421.134,421.4731,421.134,421.1539,2800.0
2014-12-05 15:45:00,422.1,422.92,422.1,422.42,17900.0,420.9644,421.7822,420.9644,421.2836,17900.0
2014-12-05 15:50:00,422.42,423.28,422.41,422.56,27600.0,421.2836,422.1413,421.2736,421.4232,27600.0
2014-12-05 15:55:00,422.55,423.59,422.46,423.23,37200.0,421.4132,422.4504,421.3235,422.0914,37200.0
2014-12-08 09:30:00,423.4,427.8,421.83,427.8,12300.0,422.2609,426.6491,420.6952,426.6491,12300.0
2014-12-08 09:35:00,427.78,430.0,427.01,427.01,7500.0,426.6292,428.8432,425.8612,425.8612,7500.0
2014-12-08 09:40:00,427.3,430.8,426.94,430.46,11800.0,426.1504,429.641,425.7914,429.3019,11800.0
2014-12-08 09:45:00,429.79,430.0,428.77,428.95,1900.0,428.6338,428.8432,427.6165,427.796,1900.0
2014-12-08 09:50:00,429.03,429.97,428.92,429.97,1900.0,427.8758,428.8133,427.7661,428.8133,1900.0
2014-12-08 09:55:00,429.98,429.99,428.58,429.3,4700.0,428.8232,428.8332,427.427,428.1451,4700.0
2014-12-08 10:00:00,429.96,429.96,428.89,428.89,2200.0,428.8033,428.8033,427.7362,427.7362,2200.0
2014-12-08 10:05:00,429.33,429.46,426.94,427.03,5700.0,428.175,428.3046,425.7914,425.8812,5700.0
2014-12-08 10:10:00,427.57,429.0,427.55,428.87,5100.0,426.4197,427.8459,426.3998,427.7162,5100.0
2014-12-08 10:15:00,429.0,429.26,428.7,429.26,2900.0,427.8459,428.1052,427.5467,428.1052,2900.0
2014-12-08 10:20:00,429.07,429.9,429.02,429.9,1300.0,427.9157,428.7435,427.8658,428.7435,1300.0
2014-12-08 10:25:00,429.94,430.47,429.63,430.47,4500.0,428.7833,429.3119,428.4742,429.3119,4500.0
2014-12-08 10:30:00,430.19,431.32,430.18,430.8,3300.0,429.0327,430.1596,429.0227,429.641,3300.0
2014-12-08 10:35:00,430.33,430.43,430.23,430.24,500.0,429.1723,429.272,429.0726,429.0825,500.0
2014-12-08 10:40:00,430.37,431.0,430.13,431.0,1900.0,429.2122,429.8405,428.9728,429.8405,1900.0
2014-12-08 10:45:00,431.39,431.62,431.05,431.62,1500.0,430.2294,430.4588,429.8904,430.4588,1500.0
2014-12-08 10:50:00,431.91,431.96,431.41,431.41,4000.0,430.748,430.7979,430.2494,430.2494,4000.0
2014-12-08 10:55:00,431.59,431.86,431.41,431.52,2700.0,430.4289,430.6982,430.2494,430.3591,2700.0
2014-12-08 11:00:00,431.52,431.53,430.64,430.64,1600.0,430.3591,430.3691,429.4815,429.4815,1600.0
2014-12-08 11:05:00,430.87,430.92,430.34,430.5,1400.0,429.7108,429.7607,429.1823,429.3418,1400.0
2014-12-08 11:10:00,430.88,431.91,430.88,431.86,900.0,429.7208,430.748,429.7208,430.6982,900.0
2014-12-08 11:15:00,431.9,434.66,431.9,434.66,18200.0,430.7381,433.4906,430.7381,433.4906,18200.0
2014-12-08 11:20:00,434.66,435.21,434.08,434.62,9500.0,433.4906,434.0392,432.9122,433.4508,9500.0
2014-12-08 11:25:00,434.58,436.38,434.58,435.96,12200.0,433.4109,435.206,433.4109,434.7872,12200.0
2014-12-08 11:30:00,436.34,437.64,436.23,437.0,11600.0,435.1661,436.4626,435.0564,435.8244,11600.0
2014-12-08 11:35:00,437.36,437.38,436.29,436.42,3900.0,436.1834,436.2033,435.1163,435.2459,3900.0
2014-12-08 11:40:00,436.4,437.29,436.17,436.25,10000.0,435.226,436.1136,434.9966,435.0764,10000.0
2014-12-08 11:45:00,436.91,437.0,436.25,436.25,1500.0,435.7346,435.8244,435.0764,435.0764,1500.0
2014-12-08 11:50:00,436.0,436.0,434.63,435.0,13400.0,434.827,434.827,433.4607,433.8297,13400.0
2014-12-08 11:55:00,435.04,435.95,434.93,435.94,3700.0,433.8696,434.7772,433.7599,434.7672,3700.0
2014-12-08 12:00:00,435.88,435.88,434.87,435.58,2200.0,434.7074,434.7074,433.7001,434.4082,2200.0
2014-12-08 12:05:00,435.18,435.55,435.05,435.49,2600.0,434.0092,434.3783,433.8796,434.3184,2600.0
2014-12-08 12:10:00,435.3,435.57,434.68,434.82,2900.0,434.1289,434.3982,433.5106,433.6502,2900.0
2014-12-08 12:15:00,435.06,435.06,432.83,434.09,6300.0,433.8896,433.8896,431.6656,432.9222,6300.0
2014-12-08 12:20:00,433.24,433.86,432.75,433.07,1800.0,432.0745,432.6928,431.5858,431.9049,1800.0
2014-12-08 12:25:00,433.08,433.78,432.89,433.68,4900.0,431.9149,432.613,431.7254,432.5133,4900.0
2014-12-08 12:30:00,433.44,433.44,432.65,432.75,2600.0,432.2739,432.2739,431.4861,431.5858,2600.0
2014-12-08 12:35:00,433.17,433.17,432.46,432.5,3200.0,432.0047,432.0047,431.2966,431.3365,3200.0
2014-12-08 12:40:00,432.43,432.91,432.03,432.79,4100.0,431.2666,431.7454,430.8677,431.6257,4100.0
2014-12-08 12:45:00,432.6,433.19,432.49,432.67,9500.0,431.4362,432.0246,431.3265,431.506,9500.0
2014-12-08 12:50:00,432.51,432.72,432.3,432.72,700.0,431.3464,431.5559,431.137,431.5559,700.0
2014-12-08 12:55:00,432.35,432.37,430.59,430.87,3100.0,431.1869,431.2068,429.4316,429.7108,3100.0
2014-12-08 13:00:00,430.46,431.24,430.44,430.96,2200.0,429.3019,430.0798,429.282,429.8006,2200.0
2014-12-08 13:05:00,430.59,432.34,430.47,432.34,14300.0,429.4316,431.1769,429.3119,431.1769,14300.0
2014-12-08 13:10:00,432.34,433.06,432.24,432.66,1500.0,431.1769,431.895,431.0772,431.496,1500.0
2014-12-08 13:15:00,432.86,432.91,431.96,431.96,1200.0,431.6955,431.7454,430.7979,430.7979,1200.0
2014-12-08 13:20:00,432.45,432.45,431.0,431.71,3200.0,431.2866,431.2866,429.8405,430.5486,3200.0
2014-12-08 13:25:00,431.98,432.14,431.71,432.14,2000.0,430.8179,430.9774,430.5486,430.9774,2000.0
2014-12-08 13:30:00,431.53,432.1,430.58,430.92,2800.0,430.3691,430.9375,429.4216,429.7607,2800.0
2014-12-08 13:35:00,430.92,431.29,429.71,430.41,5500.0,429.7607,430.1297,428.554,429.2521,5500.0
2014-12-08 13:40:00,430.0,430.0,428.08,428.97,3200.0,428.8432,428.8432,426.9284,427.816,3200.0
2014-12-08 13:45:00,428.21,429.61,428.16,428.76,1400.0,427.058,428.4542,427.0081,427.6065,1400.0
2014-12-08 13:50:00,429.32,431.62,429.32,431.61,4200.0,428.165,430.4588,428.165,430.4489,4200.0
2014-12-08 13:55:00,431.18,431.47,430.21,430.27,2300.0,430.02,430.3092,429.0526,429.1125,2300.0
2014-12-08 14:00:00,430.19,431.11,429.68,430.71,2700.0,429.0327,429.9502,428.524,429.5513,2700.0
2014-12-08 14:05:00,430.69,433.01,430.69,433.01,4200.0,429.5313,431.8451,429.5313,431.8451,4200.0
2014-12-08 14:10:00,433.12,433.12,430.91,431.58,7700.0,431.9548,431.9548,429.7507,430.4189,7700.0
2014-12-08 14:15:00,431.58,431.75,431.16,431.17,1900.0,430.4189,430.5885,430.0001,430.01,1900.0
2014-12-08 14:20:00,431.3,432.54,431.2,432.35,1600.0,430.1397,431.3764,430.04,431.1869,1600.0
2014-12-08 14:25:00,432.45,432.98,432.1,432.42,1700.0,431.2866,431.8152,430.9375,431.2567,1700.0
2014-12-08 14:30:00,431.95,432.79,431.78,432.78,3400.0,430.7879,431.6257,430.6184,431.6157,3400.0
2014-12-08 14:35:00,432.86,433.25,432.8,433.25,2000.0,431.6955,432.0844,431.6357,432.0844,2000.0
2014-12-08 14:40:00,433.59,433.95,433.4,433.79,2200.0,432.4235,432.7826,432.234,432.623,2200.0
2014-12-08 14:45:00,433.62,434.35,433.39,434.31,7500.0,432.4534,433.1815,432.2241,433.1416,7500.0
2014-12-08 14:50:00,434.2,434.2,433.64,433.84,2500.0,433.0319,433.0319,432.4734,432.6729,2500.0
2014-12-08 14:55:00,433.57,433.86,433.57,433.75,600.0,432.4036,432.6928,432.4036,432.5831,600.0
2014-12-08 15:00:00,433.62,434.37,433.3,433.94,2400.0,432.4534,433.2014,432.1343,432.7726,2400.0
2014-12-08 15:05:00,433.61,434.6,433.48,434.25,9200.0,432.4435,433.4308,432.3138,433.0818,9200.0
2014-12-08 15:10:00,434.23,434.88,433.92,434.49,5400.0,433.0618,433.7101,432.7526,433.3211,5400.0
2014-12-08 15:15:00,434.22,434.92,434.21,434.58,2500.0,433.0518,433.7499,433.0419,433.4109,2500.0
2014-12-08 15:20:00,434.46,435.08,434.41,434.94,3200.0,433.2912,433.9095,433.2413,433.7699,3200.0
2014-12-08 15:25:00,435.01,435.32,434.44,434.84,3500.0,433.8397,434.1489,433.2712,433.6702,3500.0
2014-12-08 15:30:00,434.65,435.0,434.25,434.96,4000.0,433.4807,433.8297,433.0818,433.7898,4000.0
2014-12-08 15:35:00,434.87,434.95,434.34,434.95,3500.0,433.7001,433.7799,433.1715,433.7799,3500.0
2014-12-08 15:40:00,434.68,435.0,434.06,434.25,11800.0,433.5106,433.8297,432.8923,433.0818,11800.0
2014-12-08 15:45:00,433.95,434.11,433.14,433.58,6300.0,432.7826,432.9421,431.9747,432.4136,6300.0
2014-12-08 15:50:00,433.62,434.06,433.24,433.74,9000.0,432.4534,432.8923,432.0745,432.5731,9000.0
2014-12-08 15:55:00,433.46,435.4,433.43,435.4,31500.0,432.2939,434.2287,432.264,434.2287,31500.0
2014-12-09 09:30:00,428.27,431.15,427.33,430.43,14700.0,427.1178,429.9901,426.1804,429.272,14700.0
2014-12-09 09:35:00,430.6,430.6,426.64,427.5,6200.0,429.4416,429.4416,425.4922,426.3499,6200.0
2014-12-09 09:40:00,427.51,430.03,427.51,428.82,1800.0,426.3599,428.8731,426.3599,427.6664,1800.0
2014-12-09 09:45:00,430.25,431.29,430.07,431.29,2200.0,429.0925,430.1297,428.913,430.1297,2200.0
2014-12-09 09:50:00,431.85,432.55,430.51,431.37,5500.0,430.6882,431.3863,429.3518,430.2095,5500.0
2014-12-09 09:55:00,430.54,431.76,429.24,429.24,5600.0,429.3817,430.5985,428.0852,428.0852,5600.0
2014-12-09 10:00:00,429.25,430.99,429.23,429.24,3500.0,428.0952,429.8305,428.0753,428.0852,3500.0
2014-12-09 10:05:00,428.82,429.3,428.47,429.2,9300.0,427.6664,428.1451,427.3173,428.0453,9300.0
2014-12-09 10:10:00,429.36,429.46,425.42,425.92,11900.0,428.2049,428.3046,424.2755,424.7742,11900.0
2014-12-09 10:15:00,425.92,427.26,425.87,426.67,5200.0,424.7742,426.1106,424.7243,425.5221,5200.0
2014-12-09 10:20:00,426.44,428.56,426.44,428.56,2000.0,425.2928,427.4071,425.2928,427.4071,2000.0
2014-12-09 10:25:00,427.7,428.23,427.0,428.23,5300.0,426.5494,427.0779,425.8513,427.0779,5300.0
2014-12-09 10:30:00,427.6,427.82,426.75,427.0,1900.0,426.4496,426.669,425.6019,425.8513,1900.0
2014-12-09 10:35:00,427.1,427.72,426.97,426.97,3800.0,425.951,426.5693,425.8213,425.8213,3800.0
2014-12-09 10:40:00,426.9,428.28,426.88,427.51,4400.0,425.7515,427.1278,425.7316,426.3599,4400.0
2014-12-09 10:45:00,427.92,429.92,427.92,429.53,8400.0,426.7688,428.7634,426.7688,428.3744,8400.0
2014-12-09 10:50:00,429.75,430.33,429.38,429.67,3300.0,428.5939,429.1723,428.2249,428.5141,3300.0
2014-12-09 10:55:00,429.66,430.16,429.3,429.3,1100.0,428.5041,429.0028,428.1451,428.1451,1100.0
2014-12-09 11:00:00,429.01,429.07,427.77,428.6,4700.0,427.8558,427.9157,426.6192,427.447,4700.0
2014-12-09 11:05:00,427.79,429.27,427.79,428.26,2800.0,426.6391,428.1151,426.6391,427.1079,2800.0
2014-12-09 11:10:00,427.96,428.58,427.96,428.29,900.0,426.8087,427.427,426.8087,427.1378,900.0
2014-12-09 11:15:00,428.42,428.61,427.83,428.61,2600.0,427.2674,427.4569,426.679,427.4569,2600.0
2014-12-09 11:20:00,429.24,430.54,429.23,430.54,1300.0,428.0852,429.3817,428.0753,429.3817,1300.0
2014-12-09 11:25:00,431.13,431.71,430.59,430.59,2100.0,429.9701,430.5486,429.4316,429.4316,2100.0
2014-12-09 11:30:00,430.56,430.8,429.56,429.56,700.0,429.4017,429.641,428.4044,428.4044,700.0
2014-12-09 11:35:00,429.44,430.71,429.43,430.16,2400.0,428.2847,429.5513,428.2747,429.0028,2400.0
2014-12-09 11:40:00,430.21,430.21,430.14,430.15,900.0,429.0526,429.0526,428.9828,428.9928,900.0
2014-12-09 11:45:00,430.17,430.17,428.72,429.31,1900.0,429.0127,429.0127,427.5666,428.155,1900.0
2014-12-09 11:50:00,429.41,429.53,428.7,428.7,2000.0,428.2548,428.3744,427.5467,427.5467,2000.0
2014-12-09 11:55:00,429.34,429.61,428.58,429.6,1500.0,428.185,428.4542,427.427,428.4443,1500.0
2014-12-09 12:00:00,429.82,429.82,429.05,429.25,700.0,428.6637,428.6637,427.8957,428.0952,700.0
2014-12-09 12:05:00,429.1,429.6,429.03,429.31,1200.0,427.9456,428.4443,427.8758,428.155,1200.0
2014-12-09 12:10:00,429.62,430.62,429.58,430.62,2000.0,428.4642,429.4615,428.4243,429.4615,2000.0
2014-12-09 12:15:00,431.0,431.0,429.59,429.7,1700.0,429.8405,429.8405,428.4343,428.544,1700.0
2014-12-09 12:20:00,430.29,430.8,430.14,430.63,1200.0,429.1324,429.641,428.9828,429.4715,1200.0
2014-12-09 12:25:00,430.94,431.58,430.88,431.58,5000.0,429.7807,430.4189,429.7208,430.4189,5000.0
2014-12-09 12:30:00,431.97,432.6,431.93,432.26,3600.0,430.8079,431.4362,430.768,431.0971,3600.0
2014-12-09 12:35:00,432.14,433.57,432.14,433.57,4000.0,430.9774,432.4036,430.9774,432.4036,4000.0
2014-12-09 12:40:00,433.69,433.81,432.89,432.89,1300.0,432.5233,432.6429,431.7254,431.7254,1300.0
2014-12-09 12:45:00,432.29,432.43,431.89,432.43,400.0,431.127,431.2666,430.7281,431.2666,400.0
2014-12-09 12:50:00,432.02,432.24,431.9,432.1,700.0,430.8578,431.0772,430.7381,430.9375,700.0
2014-12-09 12:55:00,432.11,433.0,431.58,432.81,4700.0,430.9475,431.8351,430.4189,431.6456,4700.0
2014-12-09 13:00:00,433.18,433.31,433.01,433.03,1000.0,432.0146,432.1443,431.8451,431.865,1000.0
2014-12-09 13:05:00,433.23,433.52,433.17,433.18,8700.0,432.0645,432.3537,432.0047,432.0146,8700.0
2014-12-09 13:10:00,433.17,434.13,433.17,434.13,9000.0,432.0047,432.9621,432.0047,432.9621,9000.0
2014-12-09 13:15:00,434.21,434.85,434.01,434.63,2400.0,433.0419,433.6801,432.8424,433.4607,2400.0
2014-12-09 13:20:00,434.63,434.75,434.25,434.75,4500.0,433.4607,433.5804,433.0818,433.5804,4500.0
2014-12-09 13:25:00,434.57,434.8,434.26,434.59,2800.0,433.4009,433.6303,433.0917,433.4208,2800.0
2014-12-09 13:30:00,434.53,435.39,434.49,435.39,2200.0,433.361,434.2187,433.3211,434.2187,2200.0
2014-12-09 13:35:00,435.37,435.65,435.11,435.43,1900.0,434.1987,434.478,433.9394,434.2586,1900.0
2014-12-09 13:40:00,435.32,435.56,435.02,435.45,3800.0,434.1489,434.3882,433.8497,434.2785,3800.0
2014-12-09 13:45:00,435.03,435.75,435.03,435.75,4000.0,433.8597,434.5777,433.8597,434.5777,4000.0
2014-12-09 13:50:00,435.77,435.77,435.1,435.6,2300.0,434.5977,434.5977,433.9295,434.4281,2300.0
2014-12-09 13:55:00,435.76,435.9,435.5,435.7,3000.0,434.5877,434.7273,434.3284,434.5279,3000.0
2014-12-09 14:00:00,435.82,435.86,434.96,435.0,2500.0,434.6475,434.6874,433.7898,433.8297,2500.0
2014-12-09 14:05:00,434.91,435.07,434.53,435.07,2700.0,433.74,433.8995,433.361,433.8995,2700.0
2014-12-09 14:10:00,435.24,435.48,434.62,434.62,2300.0,434.0691,434.3084,433.4508,433.4508,2300.0
2014-12-09 14:15:00,435.07,435.09,434.2,434.41,2100.0,433.8995,433.9195,433.0319,433.2413,2100.0
2014-12-09 14:20:00,434.41,434.63,434.08,434.14,1700.0,433.2413,433.4607,432.9122,432.972,1700.0
2014-12-09 14:25:00,434.63,434.7,434.22,434.7,1800.0,433.4607,433.5305,433.0518,433.5305,1800.0
2014-12-09 14:30:00,434.86,435.0,434.15,434.15,1600.0,433.6901,433.8297,432.982,432.982,1600.0
2014-12-09 14:35:00,434.35,434.4,433.64,434.4,1300.0,433.1815,433.2313,432.4734,433.2313,1300.0
2014-12-09 14:40:00,434.31,434.77,433.93,434.77,1900.0,433.1416,433.6004,432.7626,433.6004,1900.0
2014-12-09 14:45:00,434.5,434.72,434.4,434.66,1700.0,433.3311,433.5505,433.2313,433.4906,1700.0
2014-12-09 14:50:00,434.58,434.58,434.18,434.18,200.0,433.4109,433.4109,433.0119,433.0119,200.0
2014-12-09 14:55:00,434.74,435.28,434.63,435.03,2400.0,433.5704,434.109,433.4607,433.8597,2400.0
2014-12-09 15:00:00,435.41,436.08,435.41,435.41,2100.0,434.2386,434.9068,434.2386,434.2386,2100.0
2014-12-09 15:05:00,435.96,435.96,434.74,434.74,1100.0,434.7872,434.7872,433.5704,433.5704,1100.0
2014-12-09 15:10:00,435.24,435.55,434.96,435.36,2000.0,434.0691,434.3783,433.7898,434.1888,2000.0
2014-12-09 15:15:00,435.41,435.83,435.36,435.83,1200.0,434.2386,434.6575,434.1888,434.6575,1200.0
2014-12-09 15:20:00,435.36,435.59,434.82,435.59,3100.0,434.1888,434.4181,433.6502,434.4181,3100.0
2014-12-09 15:25:00,435.49,436.01,435.21,435.3,3800.0,434.3184,434.837,434.0392,434.1289,3800.0
2014-12-09 15:30:00,435.06,435.12,433.57,433.63,13300.0,433.8896,433.9494,432.4036,432.4634,13300.0
2014-12-09 15:35:00,433.57,433.78,432.79,432.79,10700.0,432.4036,432.613,431.6257,431.6257,10700.0
2014-12-09 15:40:00,432.76,433.32,432.44,432.54,14100.0,431.5958,432.1543,431.2766,431.3764,14100.0
2014-12-09 15:45:00,432.55,432.55,431.56,432.13,13900.0,431.3863,431.3863,430.399,430.9675,13900.0
2014-12-09 15:50:00,432.27,433.14,432.13,432.54,15600.0,431.1071,431.9747,430.9675,431.3764,15600.0
2014-12-09 15:55:00,432.58,432.95,432.33,432.59,20400.0,431.4162,431.7852,431.1669,431.4262,20400.0
2014-12-10 09:30:00,433.15,435.78,433.15,435.41,11500.0,431.9847,434.6076,431.9847,434.2386,11500.0
2014-12-10 09:35:00,434.58,434.99,432.72,433.48,3700.0,433.4109,433.8198,431.5559,432.3138,3700.0
2014-12-10 09:40:00,434.77,434.89,432.62,433.0,1800.0,433.6004,433.72,431.4561,431.8351,1800.0
2014-12-10 09:45:00,433.05,433.63,431.12,432.67,3400.0,431.885,432.4634,429.9602,431.506,3400.0
2014-12-10 09:50:00,432.98,433.01,431.06,432.44,5300.0,431.8152,431.8451,429.9003,431.2766,5300.0
2014-12-10 09:55:00,432.07,433.23,431.66,432.37,2700.0,430.9076,432.0645,430.4987,431.2068,2700.0
2014-12-10 10:00:00,432.23,432.61,430.15,430.72,5100.0,431.0672,431.4462,428.9928,429.5612,5100.0
2014-12-10 10:05:00,431.19,432.2,429.41,430.46,4500.0,430.03,431.0373,428.2548,429.3019,4500.0
2014-12-10 10:10:00,431.02,432.15,431.01,431.3,900.0,429.8604,430.9874,429.8505,430.1397,900.0
2014-12-10 10:15:00,430.52,430.52,429.31,429.96,1900.0,429.3618,429.3618,428.155,428.8033,1900.0
2014-12-10 10:20:00,429.98,430.32,428.77,428.77,2800.0,428.8232,429.1623,427.6165,427.6165,2800.0
2014-12-10 10:25:00,428.1,429.0,427.43,428.79,4600.0,426.9483,427.8459,426.2801,427.6364,4600.0
2014-12-10 10:30:00,428.8,428.8,426.41,426.41,6100.0,427.6464,427.6464,425.2628,425.2628,6100.0
2014-12-10 10:35:00,426.53,427.26,426.24,427.08,6500.0,425.3825,426.1106,425.0933,425.931,6500.0
2014-12-10 10:40:00,427.2,427.35,426.24,427.27,3600.0,426.0507,426.2003,425.0933,426.1205,3600.0
2014-12-10 10:45:00,427.22,427.72,426.77,427.62,9400.0,426.0707,426.5693,425.6219,426.4696,9400.0
2014-12-10 10:50:00,427.73,428.88,427.06,428.88,5200.0,426.5793,427.7262,425.9111,427.7262,5200.0
2014-12-10 10:55:00,429.18,430.0,429.17,430.0,3500.0,428.0254,428.8432,428.0154,428.8432,3500.0
2014-12-10 11:00:00,430.02,430.02,429.21,429.46,800.0,428.8631,428.8631,428.0553,428.3046,800.0
2014-12-10 11:05:00,429.56,430.23,429.56,430.08,800.0,428.4044,429.0726,428.4044,428.923,800.0
2014-12-10 11:10:00,429.82,429.98,428.91,428.91,1100.0,428.6637,428.8232,427.7561,427.7561,1100.0
2014-12-10 11:15:00,428.13,428.4,427.9,428.07,4200.0,426.9782,427.2475,426.7488,426.9184,4200.0
2014-12-10 11:20:00,427.69,428.56,427.69,428.55,1700.0,426.5394,427.4071,426.5394,427.3971,1700.0
2014-12-10 11:25:00,428.51,428.98,428.36,428.56,1000.0,427.3572,427.8259,427.2076,427.4071,1000.0
2014-12-10 11:30:00,428.08,428.14,427.0,427.24,3300.0,426.9284,426.9882,425.8513,426.0906,3300.0
2014-12-10 11:35:00,427.48,427.64,426.8,427.64,3800.0,426.33,426.4895,425.6518,426.4895,3800.0
2014-12-10 11:40:00,427.18,427.64,426.86,426.86,2200.0,426.0308,426.4895,425.7116,425.7116,2200.0
2014-12-10 11:45:00,427.0,427.85,427.0,427.85,4600.0,425.8513,426.699,425.8513,426.699,4600.0
2014-12-10 11:50:00,427.9,428.88,427.9,428.88,3800.0,426.7488,427.7262,426.7488,427.7262,3800.0
2014-12-10 11:55:00,428.59,428.59,428.35,428.51,1100.0,427.437,427.437,427.1976,427.3572,1100.0
2014-12-10 12:00:00,428.66,428.66,427.28,427.95,4200.0,427.5068,427.5068,426.1305,426.7987,4200.0
2014-12-10 12:05:00,427.71,427.83,427.08,427.2,1700.0,426.5593,426.679,425.931,426.0507,1700.0
2014-12-10 12:10:00,427.16,427.21,426.79,426.79,1400.0,426.0108,426.0607,425.6418,425.6418,1400.0
2014-12-10 12:15:00,426.8,426.8,425.15,425.16,8600.0,425.6518,425.6518,424.0062,424.0162,8600.0
2014-12-10 12:20:00,425.25,425.85,425.25,425.5,2900.0,424.106,424.7043,424.106,424.3553,2900.0
2014-12-10 12:25:00,425.36,426.09,425.36,425.56,4300.0,424.2157,424.9437,424.2157,424.4151,4300.0
2014-12-10 12:30:00,425.45,425.93,425.37,425.42,1600.0,424.3054,424.7841,424.2256,424.2755,1600.0
2014-12-10 12:35:00,425.28,425.67,425.1,425.1,3400.0,424.1359,424.5248,423.9564,423.9564,3400.0
2014-12-10 12:40:00,425.1,425.88,425.1,425.85,2800.0,423.9564,424.7343,423.9564,424.7043,2800.0
2014-12-10 12:45:00,426.0,426.38,425.49,425.77,4600.0,424.8539,425.2329,424.3453,424.6246,4600.0
2014-12-10 12:50:00,426.04,426.05,425.87,425.89,1300.0,424.8938,424.9038,424.7243,424.7442,1300.0
2014-12-10 12:55:00,425.85,426.07,425.69,426.02,2200.0,424.7043,424.9238,424.5448,424.8739,2200.0
2014-12-10 13:00:00,426.25,426.86,426.06,426.86,1600.0,425.1033,425.7116,424.9138,425.7116,1600.0
2014-12-10 13:05:00,426.31,426.6,426.04,426.6,2100.0,425.1631,425.4523,424.8938,425.4523,2100.0
2014-12-10 13:10:00,426.89,428.24,426.74,428.24,3600.0,425.7416,427.0879,425.592,427.0879,3600.0
2014-12-10 13:15:00,428.46,428.46,427.87,427.87,1900.0,427.3073,427.3073,426.7189,426.7189,1900.0
2014-12-10 13:20:00,427.86,428.5,427.81,428.19,4500.0,426.7089,427.3472,426.6591,427.0381,4500.0
2014-12-10 13:25:00,428.5,429.6,428.5,428.69,4900.0,427.3472,428.4443,427.3472,427.5367,4900.0
2014-12-10 13:30:00,428.68,428.74,428.28,428.28,2300.0,427.5267,427.5866,427.1278,427.1278,2300.0
2014-12-10 13:35:00,428.33,428.55,428.15,428.21,2500.0,427.1777,427.3971,426.9982,427.058,2500.0
2014-12-10 13:40:00,428.18,428.18,427.68,427.75,1400.0,427.0281,427.0281,426.5294,426.5992,1400.0
2014-12-10 13:45:00,427.18,427.18,425.72,425.72,3900.0,426.0308,426.0308,424.5747,424.5747,3900.0
2014-12-10 13:50:00,425.26,426.4,425.1,426.14,6000.0,424.1159,425.2529,423.9564,424.9936,6000.0
2014-12-10 13:55:00,425.84,425.84,425.1,425.66,4500.0,424.6944,424.6944,423.9564,424.5149,4500.0
2014-12-10 14:00:00,425.23,425.61,424.48,424.89,8100.0,424.086,424.465,423.338,423.7469,8100.0
2014-12-10 14:05:00,424.84,425.55,424.84,424.97,1900.0,423.6971,424.4052,423.6971,423.8267,1900.0
2014-12-10 14:10:00,425.25,426.19,425.07,425.86,7300.0,424.106,425.0434,423.9264,424.7143,7300.0
2014-12-10 14:15:00,426.13,426.93,426.01,426.55,1700.0,424.9836,425.7814,424.8639,425.4025,1700.0
2014-12-10 14:20:00,426.04,426.28,424.55,424.56,3600.0,424.8938,425.1332,423.4078,423.4178,3600.0
2014-12-10 14:25:00,424.65,425.67,424.64,425.05,4300.0,423.5076,424.5248,423.4976,423.9065,4300.0
2014-12-10 14:30:00,424.79,425.0,423.23,424.02,6000.0,423.6472,423.8566,422.0914,422.8793,6000.0
2014-12-10 14:35:00,424.51,424.7,423.58,423.88,3600.0,423.368,423.5574,422.4405,422.7396,3600.0
2014-12-10 14:40:00,423.93,424.26,423.26,423.51,5000.0,422.7895,423.1186,422.1213,422.3706,5000.0
2014-12-10 14:45:00,423.35,423.54,422.55,423.5,4500.0,422.2111,422.4006,421.4132,422.3607,4500.0
2014-12-10 14:50:00,423.33,423.34,422.6,422.81,1900.0,422.1911,422.2011,421.4631,421.6725,1900.0
2014-12-10 14:55:00,422.75,422.75,422.04,422.13,5100.0,421.6127,421.6127,420.9046,420.9944,5100.0
2014-12-10 15:00:00,422.1,422.63,421.26,421.88,7500.0,420.9644,421.493,420.1267,420.745,7500.0
2014-12-10 15:05:00,421.78,422.8,421.31,422.4,5200.0,420.6453,421.6626,420.1766,421.2636,5200.0
2014-12-10 15:10:00,422.45,423.63,422.45,423.22,5600.0,421.3135,422.4903,421.3135,422.0814,5600.0
2014-12-10 15:15:00,423.05,424.21,422.59,424.04,5700.0,421.9119,423.0688,421.4531,422.8992,5700.0
2014-12-10 15:20:00,423.89,424.96,423.87,424.63,6400.0,422.7496,423.8167,422.7297,423.4876,6400.0
2014-12-10 15:25:00,424.6,424.99,424.18,424.39,6700.0,423.4577,423.8467,423.0388,423.2483,6700.0
2014-12-10 15:30:00,424.47,424.99,423.62,424.99,5200.0,423.3281,423.8467,422.4803,423.8467,5200.0
2014-12-10 15:35:00,424.85,424.85,423.88,424.31,6300.0,423.707,423.707,422.7396,423.1685,6300.0
2014-12-10 15:40:00,424.24,424.6,423.26,423.73,8100.0,423.0987,423.4577,422.1213,422.5901,8100.0
2014-12-10 15:45:00,423.73,424.0,421.94,421.94,9600.0,422.5901,422.8593,420.8049,420.8049,9600.0
2014-12-10 15:50:00,422.17,423.21,422.17,422.95,11100.0,421.0342,422.0715,421.0342,421.8122,11100.0
2014-12-10 15:55:00,423.15,423.88,422.59,422.93,21400.0,422.0116,422.7396,421.4531,421.7922,21400.0
2014-12-11 09:30:00,425.69,430.0,424.62,429.0,13000.0,424.5448,428.8432,423.4777,427.8459,13000.0
2014-12-11 09:35:00,430.0,432.1,429.01,432.1,13600.0,428.8432,430.9375,427.8558,430.9375,13600.0
2014-12-11 09:40:00,432.22,432.22,430.18,430.6,9600.0,431.0572,431.0572,429.0227,429.4416,9600.0
2014-12-11 09:45:00,429.13,429.68,428.66,429.5,2900.0,427.9755,428.524,427.5068,428.3445,2900.0
2014-12-11 09:50:00,429.62,431.02,429.62,430.26,4600.0,428.4642,429.8604,428.4642,429.1025,4600.0
2014-12-11 09:55:00,430.17,431.27,430.17,431.04,5300.0,429.0127,430.1098,429.0127,429.8804,5300.0
2014-12-11 10:00:00,430.44,431.58,430.0,431.58,4900.0,429.282,430.4189,428.8432,430.4189,4900.0
2014-12-11 10:05:00,431.67,431.67,430.33,430.9,3600.0,430.5087,430.5087,429.1723,429.7408,3600.0
2014-12-11 10:10:00,430.22,430.25,428.46,430.13,6200.0,429.0626,429.0925,427.3073,428.9728,6200.0
2014-12-11 10:15:00,430.23,430.74,429.02,429.02,7500.0,429.0726,429.5812,427.8658,427.8658,7500.0
2014-12-11 10:20:00,429.19,429.91,428.83,429.91,5400.0,428.0354,428.7534,427.6763,428.7534,5400.0
2014-12-11 10:25:00,429.95,430.25,429.09,429.43,4100.0,428.7933,429.0925,427.9356,428.2747,4100.0
2014-12-11 10:30:00,429.44,429.44,428.45,428.7,6000.0,428.2847,428.2847,427.2974,427.5467,6000.0
2014-12-11 10:35:00,428.32,428.7,427.22,428.16,3800.0,427.1677,427.5467,426.0707,427.0081,3800.0
2014-12-11 10:40:00,428.9,428.9,427.16,427.16,2400.0,427.7461,427.7461,426.0108,426.0108,2400.0
2014-12-11 10:45:00,427.25,427.5,426.27,427.48,5200.0,426.1006,426.3499,425.1232,426.33,5200.0
2014-12-11 10:50:00,427.48,428.3,426.54,428.3,4500.0,426.33,427.1478,425.3925,427.1478,4500.0
2014-12-11 10:55:00,428.1,428.61,428.1,428.61,900.0,426.9483,427.4569,426.9483,427.4569,900.0
2014-12-11 11:00:00,428.7,428.9,428.1,428.9,3100.0,427.5467,427.7461,426.9483,427.7461,3100.0
2014-12-11 11:05:00,428.5,429.5,428.49,429.46,2100.0,427.3472,428.3445,427.3372,428.3046,2100.0
2014-12-11 11:10:00,429.02,429.69,428.64,429.63,3700.0,427.8658,428.534,427.4868,428.4742,3700.0
2014-12-11 11:15:00,429.24,429.73,429.24,429.68,3800.0,428.0852,428.5739,428.0852,428.524,3800.0
2014-12-11 11:20:00,429.46,430.08,429.31,429.74,6600.0,428.3046,428.923,428.155,428.5839,6600.0
2014-12-11 11:25:00,430.07,430.44,429.69,430.35,2000.0,428.913,429.282,428.534,429.1922,2000.0
2014-12-11 11:30:00,429.85,430.41,429.31,429.31,2600.0,428.6936,429.2521,428.155,428.155,2600.0
2014-12-11 11:35:00,429.5,430.7,429.48,430.0,2900.0,428.3445,429.5413,428.3246,428.8432,2900.0
2014-12-11 11:40:00,429.99,430.0,428.7,428.97,4000.0,428.8332,428.8432,427.5467,427.816,4000.0
2014-12-11 11:45:00,429.0,429.0,427.84,428.43,3000.0,427.8459,427.8459,426.689,427.2774,3000.0
2014-12-11 11:50:00,428.2,429.09,427.98,429.09,1000.0,427.048,427.9356,426.8286,427.9356,1000.0
2014-12-11 11:55:00,429.1,429.4,428.23,428.47,4600.0,427.9456,428.2448,427.0779,427.3173,4600.0
2014-12-11 12:00:00,428.75,428.91,428.38,428.61,1200.0,427.5965,427.7561,427.2275,427.4569,1200.0
2014-12-11 12:05:00,429.08,429.68,429.04,429.04,2000.0,427.9257,428.524,427.8858,427.8858,2000.0
2014-12-11 12:10:00,428.91,428.91,428.0,428.12,2700.0,427.7561,427.7561,426.8486,426.9682,2700.0
2014-12-11 12:15:00,427.92,427.98,427.18,427.98,1000.0,426.7688,426.8286,426.0308,426.8286,1000.0
2014-12-11 12:20:00,428.21,428.22,426.81,427.32,2100.0,427.058,427.068,425.6618,426.1704,2100.0
2014-12-11 12:25:00,427.11,427.6,426.93,427.6,800.0,425.961,426.4496,425.7814,426.4496,800.0
2014-12-11 12:30:00,427.35,427.35,426.86,426.86,2600.0,426.2003,426.2003,425.7116,425.7116,2600.0
2014-12-11 12:35:00,426.75,426.9,426.26,426.77,1700.0,425.6019,425.7515,425.1132,425.6219,1700.0
2014-12-11 12:40:00,427.23,427.55,426.53,426.88,1000.0,426.0806,426.3998,425.3825,425.7316,1000.0
2014-12-11 12:45:00,426.46,427.66,426.45,427.55,1000.0,425.3127,426.5095,425.3027,426.3998,1000.0
2014-12-11 12:50:00,427.55,428.37,427.51,428.37,1400.0,426.3998,427.2176,426.3599,427.2176,1400.0
2014-12-11 12:55:00,428.6,428.72,428.05,428.05,1200.0,427.447,427.5666,426.8984,426.8984,1200.0
2014-12-11 13:00:00,428.3,428.41,427.84,428.31,900.0,427.1478,427.2575,426.689,427.1577,900.0
2014-12-11 13:05:00,428.08,428.77,428.07,428.77,2400.0,426.9284,427.6165,426.9184,427.6165,2400.0
2014-12-11 13:10:00,428.0,428.36,426.89,427.02,2900.0,426.8486,427.2076,425.7416,425.8712,2900.0
2014-12-11 13:15:00,427.27,427.38,426.81,426.81,1500.0,426.1205,426.2302,425.6618,425.6618,1500.0
2014-12-11 13:20:00,427.26,427.26,425.91,426.4,2900.0,426.1106,426.1106,424.7642,425.2529,2900.0
2014-12-11 13:25:00,426.35,427.21,426.09,427.21,1200.0,425.203,426.0607,424.9437,426.0607,1200.0
2014-12-11 13:30:00,427.24,428.0,427.24,427.98,4600.0,426.0906,426.8486,426.0906,426.8286,4600.0
2014-12-11 13:35:00,427.55,427.85,427.08,427.19,1200.0,426.3998,426.699,425.931,426.0407,1200.0
2014-12-11 13:40:00,427.81,428.27,427.34,427.79,2900.0,426.6591,427.1178,426.1903,426.6391,2900.0
2014-12-11 13:45:00,427.94,428.0,427.41,428.0,2700.0,426.7887,426.8486,426.2602,426.8486,2700.0
2014-12-11 13:50:00,428.25,428.26,427.93,428.22,2200.0,427.0979,427.1079,426.7788,427.068,2200.0
2014-12-11 13:55:00,427.78,427.9,426.78,427.22,1900.0,426.6292,426.7488,425.6318,426.0707,1900.0
2014-12-11 14:00:00,426.0,426.5,426.0,426.4,1000.0,424.8539,425.3526,424.8539,425.2529,1000.0
2014-12-11 14:05:00,426.05,427.52,426.0,427.52,3200.0,424.9038,426.3699,424.8539,426.3699,3200.0
2014-12-11 14:10:00,427.22,427.57,427.14,427.22,2100.0,426.0707,426.4197,425.9909,426.0707,2100.0
2014-12-11 14:15:00,427.1,427.25,426.37,427.18,1800.0,425.951,426.1006,425.223,426.0308,1800.0
2014-12-11 14:20:00,427.39,427.59,427.24,427.29,1200.0,426.2402,426.4397,426.0906,426.1405,1200.0
2014-12-11 14:25:00,426.86,426.96,425.74,425.74,2700.0,425.7116,425.8114,424.5946,424.5946,2700.0
2014-12-11 14:30:00,425.64,426.14,425.49,425.79,2200.0,424.4949,424.9936,424.3453,424.6445,2200.0
2014-12-11 14:35:00,425.5,426.03,425.4,425.55,2500.0,424.3553,424.8839,424.2556,424.4052,2500.0
2014-12-11 14:40:00,425.69,426.28,425.69,426.05,10300.0,424.5448,425.1332,424.5448,424.9038,10300.0
2014-12-11 14:45:00,426.41,426.41,424.08,424.55,5900.0,425.2628,425.2628,422.9391,423.4078,5900.0
2014-12-11 14:50:00,424.95,425.13,424.37,424.73,3500.0,423.8068,423.9863,423.2283,423.5874,3500.0
2014-12-11 14:55:00,424.69,424.69,423.84,424.48,1600.0,423.5475,423.5475,422.6998,423.338,1600.0
2014-12-11 15:00:00,424.4,425.85,424.2,425.85,4700.0,423.2583,424.7043,423.0588,424.7043,4700.0
2014-12-11 15:05:00,425.92,426.34,425.92,426.16,1200.0,424.7742,425.193,424.7742,425.0135,1200.0
2014-12-11 15:10:00,426.16,427.37,426.12,427.29,5200.0,425.0135,426.2203,424.9736,426.1405,5200.0
2014-12-11 15:15:00,426.94,427.77,426.94,427.69,2700.0,425.7914,426.6192,425.7914,426.5394,2700.0
2014-12-11 15:20:00,427.36,427.68,426.73,426.81,5400.0,426.2103,426.5294,425.582,425.6618,5400.0
2014-12-11 15:25:00,426.79,426.96,425.97,426.39,2600.0,425.6418,425.8114,424.824,425.2429,2600.0
2014-12-11 15:30:00,426.58,426.98,425.5,426.11,3200.0,425.4324,425.8313,424.3553,424.9637,3200.0
2014-12-11 15:35:00,426.09,426.09,424.91,425.08,6700.0,424.9437,424.9437,423.7669,423.9364,6700.0
2014-12-11 15:40:00,425.3,425.6,424.66,424.9,12100.0,424.1558,424.455,423.5176,423.7569,12100.0
2014-12-11 15:45:00,425.15,425.24,423.96,424.12,7600.0,424.0062,424.096,422.8194,422.979,7600.0
2014-12-11 15:50:00,424.36,424.78,423.52,423.91,15400.0,423.2184,423.6372,422.3806,422.7696,15400.0
2014-12-11 15:55:00,424.0,424.8,423.78,424.35,24100.0,422.8593,423.6572,422.6399,423.2084,24100.0
2014-12-12 09:30:00,420.18,423.12,420.04,420.61,11000.0,419.0496,421.9817,418.91,419.4784,11000.0
2014-12-12 09:35:00,422.72,427.1,422.72,423.72,10400.0,421.5828,425.951,421.5828,422.5801,10400.0
2014-12-12 09:40:00,423.72,423.72,421.21,422.5,3300.0,422.5801,422.5801,420.0768,421.3634,3300.0
2014-12-12 09:45:00,422.53,422.53,420.59,420.65,4000.0,421.3933,421.3933,419.4585,419.5183,4000.0
2014-12-12 09:50:00,420.55,421.99,420.52,420.82,5100.0,419.4186,420.8547,419.3887,419.6879,5100.0
2014-12-12 09:55:00,421.63,423.16,420.68,421.71,8600.0,420.4957,422.0216,419.5483,420.5755,8600.0
2014-12-12 10:00:00,422.75,423.39,421.32,422.59,7500.0,421.6127,422.251,420.1865,421.4531,7500.0
2014-12-12 10:05:00,422.75,422.77,421.97,421.97,4500.0,421.6127,421.6326,420.8348,420.8348,4500.0
2014-12-12 10:10:00,421.99,422.05,420.21,420.91,2900.0,420.8547,420.9146,419.0795,419.7776,2900.0
2014-12-12 10:15:00,420.81,421.83,419.47,421.77,5800.0,419.6779,420.6952,418.3415,420.6353,5800.0
2014-12-12 10:20:00,421.47,421.64,420.44,421.57,2300.0,420.3361,420.5057,419.3089,420.4359,2300.0
2014-12-12 10:25:00,421.82,422.57,421.79,422.49,2100.0,420.6852,421.4332,420.6553,421.3534,2100.0
2014-12-12 10:30:00,422.13,423.0,422.13,422.2,4100.0,420.9944,421.862,420.9944,421.0642,4100.0
2014-12-12 10:35:00,422.2,422.6,421.45,421.93,3300.0,421.0642,421.4631,420.3162,420.7949,3300.0
2014-12-12 10:40:00,421.85,422.74,421.07,422.74,2400.0,420.7151,421.6027,419.9372,421.6027,2400.0
2014-12-12 10:45:00,422.74,422.74,421.02,421.81,4600.0,421.6027,421.6027,419.8873,420.6752,4600.0
2014-12-12 10:50:00,421.67,422.06,420.79,420.79,4000.0,420.5356,420.9245,419.658,419.658,4000.0
2014-12-12 10:55:00,421.04,421.61,419.65,419.85,7000.0,419.9073,420.4758,418.521,418.7205,7000.0
2014-12-12 11:00:00,420.09,420.1,418.5,419.11,5800.0,418.9598,418.9698,417.3741,417.9825,5800.0
2014-12-12 11:05:00,419.48,421.02,419.34,420.26,5800.0,418.3515,419.8873,418.2119,419.1294,5800.0
2014-12-12 11:10:00,420.39,421.77,420.25,421.25,3300.0,419.259,420.6353,419.1194,420.1167,3300.0
2014-12-12 11:15:00,421.32,421.81,421.19,421.19,2400.0,420.1865,420.6752,420.0569,420.0569,2400.0
2014-12-12 11:20:00,421.42,421.42,420.81,420.81,1100.0,420.2863,420.2863,419.6779,419.6779,1100.0
2014-12-12 11:25:00,421.81,421.81,420.62,421.21,1500.0,420.6752,420.6752,419.4884,420.0768,1500.0
2014-12-12 11:30:00,420.94,421.72,420.9,421.35,5100.0,419.8076,420.5855,419.7677,420.2165,5100.0
2014-12-12 11:35:00,421.44,422.6,421.2,422.6,6700.0,420.3062,421.4631,420.0669,421.4631,6700.0
2014-12-12 11:40:00,422.77,422.77,422.3,422.34,2600.0,421.6326,421.6326,421.1639,421.2038,2600.0
2014-12-12 11:45:00,422.91,423.84,422.91,423.57,2500.0,421.7723,422.6998,421.7723,422.4305,2500.0
2014-12-12 11:50:00,423.57,423.95,422.0,422.05,5200.0,422.4305,422.8095,420.8647,420.9146,5200.0
2014-12-12 11:55:00,422.36,422.68,420.55,420.95,900.0,421.2237,421.5429,419.4186,419.8175,900.0
2014-12-12 12:00:00,420.16,420.88,420.16,420.79,700.0,419.0297,419.7477,419.0297,419.658,700.0
2014-12-12 12:05:00,420.73,421.49,420.22,420.22,1200.0,419.5981,420.3561,419.0895,419.0895,1200.0
2014-12-12 12:10:00,420.48,420.48,419.4,420.1,2700.0,419.3488,419.3488,418.2717,418.9698,2700.0
2014-12-12 12:15:00,420.17,420.24,419.41,419.82,1100.0,419.0396,419.1094,418.2817,418.6906,1100.0
2014-12-12 12:20:00,420.37,420.37,418.31,419.94,6800.0,419.2391,419.2391,417.1846,418.8102,6800.0
2014-12-12 12:25:00,420.4,421.83,420.39,421.83,1500.0,419.269,420.6952,419.259,420.6952,1500.0
2014-12-12 12:30:00,421.83,422.0,421.08,421.22,4100.0,420.6952,420.8647,419.9472,420.0868,4100.0
2014-12-12 12:35:00,421.42,421.42,419.77,420.36,2900.0,420.2863,420.2863,418.6407,419.2291,2900.0
2014-12-12 12:40:00,420.39,420.73,419.5,420.73,14600.0,419.259,419.5981,418.3714,419.5981,14600.0
2014-12-12 12:45:00,420.19,420.83,419.62,419.87,9900.0,419.0596,419.6979,418.4911,418.7404,9900.0
2014-12-12 12:50:00,419.81,419.85,419.62,419.85,16500.0,418.6806,418.7205,418.4911,418.7205,16500.0
2014-12-12 12:55:00,419.63,419.9,419.63,419.64,1200.0,418.5011,418.7704,418.5011,418.5111,1200.0
2014-12-12 13:00:00,420.17,420.17,419.5,419.91,2400.0,419.0396,419.0396,418.3714,418.7803,2400.0
2014-12-12 13:05:00,420.29,421.48,420.29,420.62,3100.0,419.1593,420.3461,419.1593,419.4884,3100.0
2014-12-12 13:10:00,420.81,421.06,419.24,420.37,4100.0,419.6779,419.9272,418.1121,419.2391,4100.0
2014-12-12 13:15:00,420.61,421.78,420.58,420.87,3500.0,419.4784,420.6453,419.4485,419.7377,3500.0
2014-12-12 13:20:00,421.05,421.93,421.05,421.83,600.0,419.9173,420.7949,419.9173,420.6952,600.0
2014-12-12 13:25:00,422.36,422.82,421.69,422.4,3300.0,421.2237,421.6825,420.5555,421.2636,3300.0
2014-12-12 13:30:00,422.56,422.58,421.88,421.88,3100.0,421.4232,421.4431,420.745,420.745,3100.0
2014-12-12 13:35:00,422.32,422.32,421.86,422.15,400.0,421.1838,421.1838,420.7251,421.0143,400.0
2014-12-12 13:40:00,422.24,422.52,421.74,422.52,600.0,421.1041,421.3833,420.6054,421.3833,600.0
2014-12-12 13:45:00,422.5,422.73,421.99,422.29,3100.0,421.3634,421.5927,420.8547,421.1539,3100.0
2014-12-12 13:50:00,422.74,423.89,422.67,422.92,3300.0,421.6027,422.7496,421.5329,421.7822,3300.0
2014-12-12 13:55:00,423.57,423.86,422.85,423.64,7100.0,422.4305,422.7197,421.7124,422.5003,7100.0
2014-12-12 14:00:00,423.58,423.58,421.75,421.75,5800.0,422.4405,422.4405,420.6154,420.6154,5800.0
2014-12-12 14:05:00,421.95,422.94,421.95,422.94,3700.0,420.8148,421.8022,420.8148,421.8022,3700.0
2014-12-12 14:10:00,422.65,422.65,421.8,422.11,700.0,421.513,421.513,420.6652,420.9744,700.0
2014-12-12 14:15:00,421.73,421.93,421.26,421.93,400.0,420.5954,420.7949,420.1267,420.7949,400.0
2014-12-12 14:20:00,422.11,422.84,421.88,422.72,1100.0,420.9744,421.7024,420.745,421.5828,1100.0
2014-12-12 14:25:00,422.76,422.99,421.69,421.69,900.0,421.6227,421.852,420.5555,420.5555,900.0
2014-12-12 14:30:00,421.32,422.87,421.11,422.87,1800.0,420.1865,421.7324,419.9771,421.7324,1800.0
2014-12-12 14:35:00,422.9,422.9,421.37,421.37,700.0,421.7623,421.7623,420.2364,420.2364,700.0
2014-12-12 14:40:00,421.74,421.83,420.9,420.9,1000.0,420.6054,420.6952,419.7677,419.7677,1000.0
2014-12-12 14:45:00,420.84,421.58,420.84,421.46,600.0,419.7078,420.4458,419.7078,420.3262,600.0
2014-12-12 14:50:00,421.8,421.8,421.23,421.23,300.0,420.6652,420.6652,420.0968,420.0968,300.0
2014-12-12 14:55:00,421.29,421.29,421.29,421.29,200.0,420.1566,420.1566,420.1566,420.1566,200.0
2014-12-12 15:00:00,421.4,422.39,421.13,422.11,2000.0,420.2663,421.2537,419.997,420.9744,2000.0
2014-12-12 15:05:00,421.18,421.18,420.44,420.58,6000.0,420.0469,420.0469,419.3089,419.4485,6000.0
2014-12-12 15:10:00,420.58,420.63,420.0,420.6,4000.0,419.4485,419.4984,418.8701,419.4685,4000.0
2014-12-12 15:15:00,420.54,420.86,420.29,420.36,1100.0,419.4086,419.7278,419.1593,419.2291,1100.0
2014-12-12 15:20:00,419.77,419.98,419.45,419.94,1200.0,418.6407,418.8501,418.3216,418.8102,1200.0
2014-12-12 15:25:00,419.96,420.35,419.96,420.06,1400.0,418.8302,419.2191,418.8302,418.9299,1400.0
2014-12-12 15:30:00,419.95,420.0,418.7,419.26,5600.0,418.8202,418.8701,417.5736,418.1321,5600.0
2014-12-12 15:35:00,418.64,418.87,417.85,418.0,6000.0,417.5137,417.7431,416.7259,416.8755,6000.0
2014-12-12 15:40:00,417.87,418.55,417.8,418.43,3300.0,416.7458,417.424,416.676,417.3043,3300.0
2014-12-12 15:45:00,418.2,418.42,416.89,417.64,8100.0,417.0749,417.2943,415.7685,416.5164,8100.0
2014-12-12 15:50:00,417.9,417.9,416.64,416.87,11900.0,416.7757,416.7757,415.5191,415.7485,11900.0
2014-12-12 15:55:00,416.92,417.33,416.0,416.51,35800.0,415.7984,416.2073,414.8808,415.3895,35800.0
2014-12-15 09:30:00,419.95,421.89,417.0,417.93,21700.0,418.8202,420.755,415.8782,416.8057,21700.0
2014-12-15 09:35:00,416.11,417.42,412.02,412.98,13000.0,414.9906,416.297,410.9116,411.869,13000.0
2014-12-15 09:40:00,413.3,414.56,410.11,410.16,11300.0,412.1881,413.4447,409.0067,409.0566,11300.0
2014-12-15 09:45:00,410.16,412.91,410.05,412.91,11100.0,409.0566,411.7992,408.9469,411.7992,11100.0
2014-12-15 09:50:00,412.36,412.68,411.06,411.99,3600.0,411.2506,411.5698,409.9541,410.8816,3600.0
2014-12-15 09:55:00,412.0,412.98,410.51,411.89,5300.0,410.8916,411.869,409.4056,410.7819,5300.0
2014-12-15 10:00:00,412.94,412.94,410.06,410.67,15900.0,411.8291,411.8291,408.9568,409.5652,15900.0
2014-12-15 10:05:00,410.02,410.81,408.41,408.6,9500.0,408.9169,409.7048,407.3113,407.5008,9500.0
2014-12-15 10:10:00,408.14,410.65,408.14,409.79,6000.0,407.042,409.5452,407.042,408.6876,6000.0
2014-12-15 10:15:00,409.67,411.58,409.39,409.51,5000.0,408.5679,410.4727,408.2886,408.4083,5000.0
2014-12-15 10:20:00,409.12,409.76,408.45,408.45,7000.0,408.0194,408.6576,407.3512,407.3512,7000.0
2014-12-15 10:25:00,408.45,409.09,408.15,408.3,9200.0,407.3512,407.9894,407.052,407.2016,9200.0
2014-12-15 10:30:00,408.12,409.1,407.69,408.5,7000.0,407.022,407.9994,406.5932,407.401,7000.0
2014-12-15 10:35:00,408.78,408.78,405.82,405.96,14000.0,407.6803,407.6803,404.7282,404.8679,14000.0
2014-12-15 10:40:00,405.97,406.3,404.62,404.62,6100.0,404.8778,405.2069,403.5315,403.5315,6100.0
2014-12-15 10:45:00,404.4,406.63,404.4,405.36,9200.0,403.3121,405.5361,403.3121,404.2695,9200.0
2014-12-15 10:50:00,405.69,409.2,405.69,408.8,11700.0,404.5986,408.0991,404.5986,407.7002,11700.0
2014-12-15 10:55:00,408.77,408.96,406.5,407.92,10200.0,407.6703,407.8598,405.4064,406.8226,10200.0
2014-12-15 11:00:00,407.52,407.68,405.79,405.79,4800.0,406.4237,406.5832,404.6983,404.6983,4800.0
2014-12-15 11:05:00,406.24,406.26,405.1,405.82,8300.0,405.1471,405.1671,404.0102,404.7282,8300.0
2014-12-15 11:10:00,406.25,406.25,404.41,405.21,1300.0,405.1571,405.1571,403.322,404.1199,1300.0
2014-12-15 11:15:00,404.89,405.29,404.09,404.25,5100.0,403.8007,404.1997,403.0029,403.1625,5100.0
2014-12-15 11:20:00,404.5,405.43,404.0,404.28,4200.0,403.4118,404.3393,402.9131,403.1924,4200.0
2014-12-15 11:25:00,403.67,404.02,402.3,402.42,5300.0,402.584,402.9331,401.2177,401.3374,5300.0
2014-12-15 11:30:00,402.49,404.01,402.26,403.85,6400.0,401.4072,402.9231,401.1778,402.7635,6400.0
2014-12-15 11:35:00,403.42,403.42,401.0,401.44,17700.0,402.3347,402.3347,399.9212,400.36,17700.0
2014-12-15 11:40:00,401.44,402.36,400.7,401.91,11100.0,400.36,401.2775,399.622,400.8288,11100.0
2014-12-15 11:45:00,402.1,402.94,401.59,401.59,10300.0,401.0182,401.856,400.5096,400.5096,10300.0
2014-12-15 11:50:00,401.96,402.0,400.0,400.15,7300.0,400.8786,400.9185,398.9239,399.0735,7300.0
2014-12-15 11:55:00,400.21,400.97,399.68,399.92,13400.0,399.1333,399.8913,398.6048,398.8441,13400.0
2014-12-15 12:00:00,400.07,401.59,400.0,401.59,20100.0,398.9937,400.5096,398.9239,400.5096,20100.0
2014-12-15 12:05:00,401.69,403.26,401.69,401.78,10900.0,400.6093,402.1751,400.6093,400.6991,10900.0
2014-12-15 12:10:00,401.7,403.21,401.5,402.48,3500.0,400.6193,402.1253,400.4199,401.3972,3500.0
2014-12-15 12:15:00,402.0,402.0,400.52,401.14,6100.0,400.9185,400.9185,399.4425,400.0608,6100.0
2014-12-15 12:20:00,401.51,401.62,400.2,400.42,6100.0,400.4298,400.5395,399.1234,399.3428,6100.0
2014-12-15 12:25:00,400.99,402.88,400.39,401.78,11600.0,399.9112,401.7961,399.3128,400.6991,11600.0
2014-12-15 12:30:00,401.78,402.83,400.6,400.72,11800.0,400.6991,401.7463,399.5223,399.642,11800.0
2014-12-15 12:35:00,401.2,403.48,401.0,402.9,14600.0,400.1207,402.3945,399.9212,401.8161,14600.0
2014-12-15 12:40:00,402.83,403.03,401.65,402.16,9700.0,401.7463,401.9457,400.5695,401.0781,9700.0
2014-12-15 12:45:00,402.51,403.03,401.85,402.15,4000.0,401.4271,401.9457,400.7689,401.0681,4000.0
2014-12-15 12:50:00,402.08,402.58,401.68,401.99,5600.0,400.9983,401.497,400.5994,400.9085,5600.0
2014-12-15 12:55:00,402.6,403.86,402.31,403.81,10600.0,401.5169,402.7735,401.2277,402.7236,10600.0
2014-12-15 13:00:00,403.59,404.0,402.78,402.78,10900.0,402.5042,402.9131,401.6964,401.6964,10900.0
2014-12-15 13:05:00,402.69,402.83,401.5,401.73,3900.0,401.6067,401.7463,400.4199,400.6492,3900.0
2014-12-15 13:10:00,401.87,402.75,400.21,400.41,15200.0,400.7889,401.6665,399.1333,399.3328,15200.0
2014-12-15 13:15:00,400.13,400.69,399.95,400.23,6200.0,399.0535,399.612,398.874,399.1533,6200.0
2014-12-15 13:20:00,400.22,400.79,399.8,399.8,8100.0,399.1433,399.7118,398.7244,398.7244,8100.0
2014-12-15 13:25:00,399.63,399.63,398.41,398.59,7600.0,398.5549,398.5549,397.3382,397.5177,7600.0
2014-12-15 13:30:00,398.71,400.16,398.63,399.46,12900.0,397.6374,399.0835,397.5576,398.3853,12900.0
2014-12-15 13:35:00,399.8,400.57,399.8,399.95,2500.0,398.7244,399.4924,398.7244,398.874,2500.0
2014-12-15 13:40:00,399.4,400.67,399.36,400.41,3000.0,398.3255,399.5921,398.2856,399.3328,3000.0
2014-12-15 13:45:00,399.92,399.92,398.83,398.98,4500.0,398.8441,398.8441,397.757,397.9066,4500.0
2014-12-15 13:50:00,399.01,400.19,398.77,399.39,16200.0,397.9366,399.1134,397.6972,398.3155,16200.0
2014-12-15 13:55:00,399.26,399.43,398.76,399.27,3400.0,398.1859,398.3554,397.6872,398.1959,3400.0
2014-12-15 14:00:00,399.07,399.59,398.51,399.33,6300.0,397.9964,398.515,397.4379,398.2557,6300.0
2014-12-15 14:05:00,399.48,399.72,398.44,399.07,7100.0,398.4053,398.6446,397.3681,397.9964,7100.0
2014-12-15 14:10:00,399.19,399.43,398.37,398.38,3100.0,398.1161,398.3554,397.2983,397.3083,3100.0
2014-12-15 14:15:00,398.11,399.1,397.81,398.57,5300.0,397.039,398.0263,396.7398,397.4977,5300.0
2014-12-15 14:20:00,398.62,400.39,398.41,400.18,7800.0,397.5476,399.3128,397.3382,399.1034,7800.0
2014-12-15 14:25:00,400.67,401.43,400.28,400.77,3000.0,399.5921,400.35,399.2031,399.6918,3000.0
2014-12-15 14:30:00,401.06,401.06,399.47,400.24,6100.0,399.981,399.981,398.3953,399.1632,6100.0
2014-12-15 14:35:00,400.18,402.0,399.99,401.04,4600.0,399.1034,400.9185,398.9139,399.9611,4600.0
2014-12-15 14:40:00,401.3,401.35,399.02,399.43,5100.0,400.2204,400.2703,397.9465,398.3554,5100.0
2014-12-15 14:45:00,399.21,400.65,399.21,400.01,3400.0,398.136,399.5721,398.136,398.9339,3400.0
2014-12-15 14:50:00,400.1,400.63,399.74,400.5,2100.0,399.0236,399.5522,398.6646,399.4225,2100.0
2014-12-15 14:55:00,401.1,401.51,400.1,400.1,2800.0,400.0209,400.4298,399.0236,399.0236,2800.0
2014-12-15 15:00:00,400.24,400.92,400.07,400.23,5100.0,399.1632,399.8414,398.9937,399.1533,5100.0
2014-12-15 15:05:00,400.16,401.56,400.16,401.56,8000.0,399.0835,400.4797,399.0835,400.4797,8000.0
2014-12-15 15:10:00,401.56,402.14,401.35,401.35,9500.0,400.4797,401.0581,400.2703,400.2703,9500.0
2014-12-15 15:15:00,401.29,401.43,400.91,401.21,2900.0,400.2104,400.35,399.8314,400.1306,2900.0
2014-12-15 15:20:00,401.08,401.99,401.08,401.72,9800.0,400.001,400.9085,400.001,400.6393,9800.0
2014-12-15 15:25:00,401.32,401.69,400.24,400.24,10300.0,400.2403,400.6093,399.1632,399.1632,10300.0
2014-12-15 15:30:00,400.35,400.53,399.74,400.03,5500.0,399.273,399.4525,398.6646,398.9538,5500.0
2014-12-15 15:35:00,400.1,402.4,400.1,401.69,11400.0,399.0236,401.3174,399.0236,400.6093,11400.0
2014-12-15 15:40:00,401.53,402.69,401.26,402.0,7400.0,400.4498,401.6067,400.1805,400.9185,7400.0
2014-12-15 15:45:00,401.87,402.18,401.05,401.45,13900.0,400.7889,401.098,399.9711,400.37,13900.0
2014-12-15 15:50:00,401.28,402.26,401.04,401.73,14800.0,400.2004,401.1778,399.9611,400.6492,14800.0
2014-12-15 15:55:00,401.86,402.17,400.78,401.07,35000.0,400.7789,401.0881,399.7018,399.991,35000.0
2014-12-16 09:30:00,394.74,396.36,388.16,395.33,45700.0,393.678,395.2937,387.1157,394.2665,45700.0
2014-12-16 09:35:00,395.96,396.48,391.6,395.09,27600.0,394.8948,395.4134,390.5465,394.0271,27600.0
2014-12-16 09:40:00,395.0,399.55,395.0,397.9,22300.0,393.9373,398.4751,393.9373,396.8295,22300.0
2014-12-16 09:45:00,398.0,399.38,396.9,398.59,22000.0,396.9293,398.3056,395.8322,397.5177,22000.0
2014-12-16 09:50:00,398.23,399.97,398.06,398.94,12200.0,397.1587,398.894,396.9891,397.8667,12200.0
2014-12-16 09:55:00,398.94,398.94,397.12,397.79,8400.0,397.8667,397.8667,396.0516,396.7198,8400.0
2014-12-16 10:00:00,397.79,400.0,397.79,399.21,14000.0,396.7198,398.9239,396.7198,398.136,14000.0
2014-12-16 10:05:00,399.31,399.99,397.95,398.07,27100.0,398.2357,398.9139,396.8794,396.9991,27100.0
2014-12-16 10:10:00,398.07,398.77,396.5,396.79,22200.0,396.9991,397.6972,395.4333,395.7225,22200.0
2014-12-16 10:15:00,396.72,401.7,396.14,401.18,15800.0,395.6527,400.6193,395.0743,400.1007,15800.0
2014-12-16 10:20:00,400.74,400.8,398.38,399.88,10500.0,399.6619,399.7217,397.3083,398.8042,10500.0
2014-12-16 10:25:00,399.79,401.9,399.79,401.9,4900.0,398.7145,400.8188,398.7145,400.8188,4900.0
2014-12-16 10:30:00,402.0,403.51,401.83,403.51,12000.0,400.9185,402.4245,400.749,402.4245,12000.0
2014-12-16 10:35:00,403.38,403.49,402.5,403.16,19700.0,402.2948,402.4045,401.4172,402.0754,19700.0
2014-12-16 10:40:00,403.7,403.7,402.03,402.93,5100.0,402.6139,402.6139,400.9484,401.846,5100.0
2014-12-16 10:45:00,402.53,405.75,402.53,404.47,8900.0,401.4471,404.6584,401.4471,403.3819,8900.0
2014-12-16 10:50:00,404.63,405.96,403.79,405.43,3000.0,403.5414,404.8679,402.7037,404.3393,3000.0
2014-12-16 10:55:00,405.74,407.69,405.74,407.39,6900.0,404.6485,406.5932,404.6485,406.294,6900.0
2014-12-16 11:00:00,407.36,407.38,406.72,407.05,3900.0,406.2641,406.284,405.6258,405.9549,3900.0
2014-12-16 11:05:00,407.3,407.59,405.53,405.53,6300.0,406.2043,406.4935,404.439,404.439,6300.0
2014-12-16 11:10:00,405.26,406.83,405.1,406.42,4200.0,404.1697,405.7355,404.0102,405.3266,4200.0
2014-12-16 11:15:00,406.85,408.87,406.85,408.57,5200.0,405.7555,407.77,405.7555,407.4708,5200.0
2014-12-16 11:20:00,408.47,409.09,408.0,408.22,6200.0,407.3711,407.9894,406.9024,407.1218,6200.0
2014-12-16 11:25:00,407.75,411.1,407.75,410.75,14100.0,406.653,409.994,406.653,409.645,14100.0
2014-12-16 11:30:00,410.46,411.16,409.65,410.01,5800.0,409.3558,410.0539,408.5479,408.907,5800.0
2014-12-16 11:35:00,410.01,410.01,408.69,408.7,2500.0,408.907,408.907,407.5905,407.6005,2500.0
2014-12-16 11:40:00,408.71,408.94,408.39,408.94,3600.0,407.6105,407.8398,407.2913,407.8398,3600.0
2014-12-16 11:45:00,408.31,409.0,408.31,408.88,1700.0,407.2115,407.8997,407.2115,407.78,1700.0
2014-12-16 11:50:00,408.51,408.92,407.57,408.5,5000.0,407.411,407.8199,406.4735,407.401,5000.0
2014-12-16 11:55:00,408.23,408.23,406.07,406.07,5600.0,407.1318,407.1318,404.9776,404.9776,5600.0
2014-12-16 12:00:00,406.75,407.48,405.8,405.8,4400.0,405.6557,406.3838,404.7083,404.7083,4400.0
2014-12-16 12:05:00,405.84,406.4,404.69,404.69,4600.0,404.7482,405.3067,403.6013,403.6013,4600.0
2014-12-16 12:10:00,404.99,405.27,404.4,404.4,9200.0,403.9005,404.1797,403.3121,403.3121,9200.0
2014-12-16 12:15:00,404.49,405.2,404.44,404.86,4900.0,403.4018,404.1099,403.3519,403.7708,4900.0
2014-12-16 12:20:00,404.9,405.05,404.0,404.13,2600.0,403.8107,403.9603,402.9131,403.0428,2600.0
2014-12-16 12:25:00,404.31,405.02,404.21,404.82,3300.0,403.2223,403.9304,403.1226,403.7309,3300.0
2014-12-16 12:30:00,405.07,405.37,404.16,404.62,3200.0,403.9803,404.2794,403.0727,403.5315,3200.0
2014-12-16 12:35:00,405.02,405.35,404.74,405.25,3200.0,403.9304,404.2595,403.6511,404.1598,3200.0
2014-12-16 12:40:00,404.99,405.31,404.04,404.54,9500.0,403.9005,404.2196,402.953,403.4517,9500.0
2014-12-16 12:45:00,403.94,404.46,403.03,403.78,8900.0,402.8533,403.3719,401.9457,402.6937,8900.0
2014-12-16 12:50:00,403.86,404.36,403.61,404.06,8500.0,402.7735,403.2722,402.5242,402.973,8500.0
2014-12-16 12:55:00,403.96,404.51,403.79,404.25,5000.0,402.8732,403.4218,402.7037,403.1625,5000.0
2014-12-16 13:00:00,404.15,404.5,403.85,404.44,1600.0,403.0627,403.4118,402.7635,403.3519,1600.0
2014-12-16 13:05:00,403.9,404.16,402.93,402.93,5000.0,402.8134,403.0727,401.846,401.846,5000.0
2014-12-16 13:10:00,402.5,402.51,401.0,401.5,3800.0,401.4172,401.4271,399.9212,400.4199,3800.0
2014-12-16 13:15:00,401.04,402.63,401.04,401.59,2900.0,399.9611,401.5468,399.9611,400.5096,2900.0
2014-12-16 13:20:00,401.4,401.49,400.3,400.8,4000.0,400.3201,400.4099,399.2231,399.7217,4000.0
2014-12-16 13:25:00,400.42,401.4,400.21,401.31,2800.0,399.3428,400.3201,399.1333,400.2304,2800.0
2014-12-16 13:30:00,401.11,401.41,400.46,401.4,3800.0,400.0309,400.3301,399.3827,400.3201,3800.0
2014-12-16 13:35:00,401.7,401.82,401.55,401.65,900.0,400.6193,400.739,400.4697,400.5695,900.0
2014-12-16 13:40:00,401.41,402.78,401.4,402.78,900.0,400.3301,401.6964,400.3201,401.6964,900.0
2014-12-16 13:45:00,402.71,402.71,401.7,402.7,2300.0,401.6266,401.6266,400.6193,401.6166,2300.0
2014-12-16 13:50:00,402.73,403.27,402.5,402.5,1600.0,401.6465,402.1851,401.4172,401.4172,1600.0
2014-12-16 13:55:00,402.56,402.57,402.16,402.24,3900.0,401.477,401.487,401.0781,401.1579,3900.0
2014-12-16 14:00:00,402.31,402.55,401.62,402.2,3800.0,401.2277,401.467,400.5395,401.118,3800.0
2014-12-16 14:05:00,401.82,402.36,401.24,401.79,11100.0,400.739,401.2775,400.1606,400.7091,11100.0
2014-12-16 14:10:00,401.77,401.89,400.27,400.46,6400.0,400.6891,400.8088,399.1932,399.3827,6400.0
2014-12-16 14:15:00,400.27,400.8,399.78,400.39,7500.0,399.1932,399.7217,398.7045,399.3128,7500.0
2014-12-16 14:20:00,400.68,401.3,400.27,400.71,2800.0,399.6021,400.2204,399.1932,399.632,2800.0
2014-12-16 14:25:00,400.27,400.82,399.86,399.86,3000.0,399.1932,399.7417,398.7843,398.7843,3000.0
2014-12-16 14:30:00,400.26,401.2,400.0,400.18,3600.0,399.1832,400.1207,398.9239,399.1034,3600.0
2014-12-16 14:35:00,399.61,400.31,399.61,400.14,7700.0,398.5349,399.2331,398.5349,399.0635,7700.0
2014-12-16 14:40:00,399.94,400.71,399.94,400.15,5800.0,398.8641,399.632,398.8641,399.0735,5800.0
2014-12-16 14:45:00,400.01,400.51,399.63,399.63,3300.0,398.9339,399.4325,398.5549,398.5549,3300.0
2014-12-16 14:50:00,399.5,399.81,398.31,399.38,2400.0,398.4252,398.7344,397.2384,398.3056,2400.0
2014-12-16 14:55:00,399.74,399.98,399.15,399.72,3700.0,398.6646,398.9039,398.0762,398.6446,3700.0
2014-12-16 15:00:00,399.27,400.1,399.15,399.86,8900.0,398.1959,399.0236,398.0762,398.7843,8900.0
2014-12-16 15:05:00,400.1,400.39,399.0,400.21,4400.0,399.0236,399.3128,397.9266,399.1333,4400.0
2014-12-16 15:10:00,399.77,399.78,399.13,399.27,6000.0,398.6945,398.7045,398.0562,398.1959,6000.0
2014-12-16 15:15:00,399.03,400.08,399.03,400.08,600.0,397.9565,399.0037,397.9565,399.0037,600.0
2014-12-16 15:20:00,400.09,400.18,399.37,399.44,4000.0,399.0137,399.1034,398.2956,398.3654,4000.0
2014-12-16 15:25:00,399.63,399.66,398.31,398.63,3900.0,398.5549,398.5848,397.2384,397.5576,3900.0
2014-12-16 15:30:00,399.0,400.38,398.2,400.01,3100.0,397.9266,399.3029,397.1287,398.9339,3100.0
2014-12-16 15:35:00,400.32,400.32,398.82,398.82,7000.0,399.243,399.243,397.7471,397.7471,7000.0
2014-12-16 15:40:00,399.01,399.12,397.5,397.5,5200.0,397.9366,398.0463,396.4306,396.4306,5200.0
2014-12-16 15:45:00,397.71,399.0,397.71,398.81,3800.0,396.6401,397.9266,396.6401,397.7371,3800.0
2014-12-16 15:50:00,398.5,398.5,396.91,397.61,8100.0,397.4279,397.4279,395.8422,396.5403,8100.0
2014-12-16 15:55:00,397.49,397.56,395.15,396.13,59500.0,396.4206,396.4905,394.0869,395.0643,59500.0
2014-12-17 09:30:00,398.4,401.79,397.79,397.97,9400.0,397.3282,400.7091,396.7198,396.8994,9400.0
2014-12-17 09:35:00,399.21,399.21,396.31,396.31,3800.0,398.136,398.136,395.2438,395.2438,3800.0
2014-12-17 09:40:00,397.39,399.87,396.13,399.16,8900.0,396.3209,398.7942,395.0643,398.0862,8900.0
2014-12-17 09:45:00,399.0,401.04,399.0,399.69,1400.0,397.9266,399.9611,397.9266,398.6147,1400.0
2014-12-17 09:50:00,399.74,400.87,398.43,400.23,6600.0,398.6646,399.7916,397.3581,399.1533,6600.0
2014-12-17 09:55:00,400.0,401.0,399.24,401.0,3800.0,398.9239,399.9212,398.1659,399.9212,3800.0
2014-12-17 10:00:00,400.58,400.6,397.28,398.87,7800.0,399.5023,399.5223,396.2112,397.7969,7800.0
2014-12-17 10:05:00,399.59,399.59,396.5,397.04,8000.0,398.515,398.515,395.4333,395.9719,8000.0
2014-12-17 10:10:00,397.33,398.23,397.0,398.1,4500.0,396.2611,397.1587,395.932,397.029,4500.0
2014-12-17 10:15:00,398.45,398.46,397.33,398.46,2800.0,397.3781,397.388,396.2611,397.388,2800.0
2014-12-17 10:20:00,398.34,398.57,397.8,398.57,500.0,397.2684,397.4977,396.7298,397.4977,500.0
2014-12-17 10:25:00,397.91,398.41,397.62,397.62,8200.0,396.8395,397.3382,396.5503,396.5503,8200.0
2014-12-17 10:30:00,398.03,399.58,397.66,398.73,3900.0,396.9592,398.505,396.5902,397.6573,3900.0
2014-12-17 10:35:00,398.71,400.91,398.51,400.03,12800.0,397.6374,399.8314,397.4379,398.9538,12800.0
2014-12-17 10:40:00,399.93,401.2,399.19,401.12,18600.0,398.8541,400.1207,398.1161,400.0409,18600.0
2014-12-17 10:45:00,401.15,402.0,400.72,401.86,6100.0,400.0708,400.9185,399.642,400.7789,6100.0
2014-12-17 10:50:00,402.24,403.14,401.55,401.66,6200.0,401.1579,402.0554,400.4697,400.5794,6200.0
2014-12-17 10:55:00,401.54,402.08,400.61,400.61,10300.0,400.4598,400.9983,399.5323,399.5323,10300.0
2014-12-17 11:00:00,400.68,401.08,399.83,401.04,9800.0,399.6021,400.001,398.7544,399.9611,9800.0
2014-12-17 11:05:00,401.09,401.71,400.94,401.06,2400.0,400.011,400.6293,399.8614,399.981,2400.0
2014-12-17 11:10:00,400.87,401.29,400.82,401.29,600.0,399.7916,400.2104,399.7417,400.2104,600.0
2014-12-17 11:15:00,400.88,402.61,400.31,402.52,21100.0,399.8015,401.5269,399.2331,401.4371,21100.0
2014-12-17 11:20:00,402.55,402.81,401.95,402.8,6200.0,401.467,401.7263,400.8686,401.7164,6200.0
2014-12-17 11:25:00,403.0,403.6,402.21,402.42,1800.0,401.9158,402.5142,401.1279,401.3374,1800.0
2014-12-17 11:30:00,402.66,403.06,401.74,402.46,5600.0,401.5767,401.9757,400.6592,401.3773,5600.0
2014-12-17 11:35:00,402.44,403.03,402.02,402.94,3200.0,401.3573,401.9457,400.9385,401.856,3200.0
2014-12-17 11:40:00,402.55,403.85,402.55,402.73,4500.0,401.467,402.7635,401.467,401.6465,4500.0
2014-12-17 11:45:00,403.36,403.99,403.36,403.67,4100.0,402.2749,402.9032,402.2749,402.584,4100.0
2014-12-17 11:50:00,403.48,404.11,403.22,403.58,3300.0,402.3945,403.0228,402.1352,402.4943,3300.0
2014-12-17 11:55:00,403.43,403.62,402.8,403.03,6600.0,402.3447,402.5342,401.7164,401.9457,6600.0
2014-12-17 12:00:00,403.4,404.5,403.2,404.13,6600.0,402.3147,403.4118,402.1153,403.0428,6600.0
2014-12-17 12:05:00,404.6,404.6,403.53,403.71,5000.0,403.5115,403.5115,402.4444,402.6239,5000.0
2014-12-17 12:10:00,403.64,403.77,402.95,403.32,3600.0,402.5541,402.6838,401.866,402.235,3600.0
2014-12-17 12:15:00,403.51,403.51,403.36,403.36,300.0,402.4245,402.4245,402.2749,402.2749,300.0
2014-12-17 12:20:00,403.15,403.49,402.97,403.04,3200.0,402.0654,402.4045,401.8859,401.9557,3200.0
2014-12-17 12:25:00,402.97,403.27,402.36,402.62,3300.0,401.8859,402.1851,401.2775,401.5368,3300.0
2014-12-17 12:30:00,402.8,403.61,402.61,403.61,6400.0,401.7164,402.5242,401.5269,402.5242,6400.0
2014-12-17 12:35:00,403.14,403.47,402.62,402.62,2600.0,402.0554,402.3846,401.5368,401.5368,2600.0
2014-12-17 12:40:00,402.56,403.07,402.43,402.59,5300.0,401.477,401.9856,401.3474,401.5069,5300.0
2014-12-17 12:45:00,402.57,403.38,402.57,403.38,1200.0,401.487,402.2948,401.487,402.2948,1200.0
2014-12-17 12:50:00,403.33,403.88,403.02,403.07,12300.0,402.2449,402.7935,401.9358,401.9856,12300.0
2014-12-17 12:55:00,403.31,403.91,403.31,403.91,4900.0,402.225,402.8234,402.225,402.8234,4900.0
2014-12-17 13:00:00,403.57,403.81,403.47,403.59,2200.0,402.4843,402.7236,402.3846,402.5042,2200.0
2014-12-17 13:05:00,403.32,403.5,403.31,403.38,1000.0,402.235,402.4145,402.225,402.2948,1000.0
2014-12-17 13:10:00,403.25,403.52,402.89,402.94,3200.0,402.1651,402.4344,401.8061,401.856,3200.0
2014-12-17 13:15:00,403.4,403.86,403.18,403.18,1700.0,402.3147,402.7735,402.0953,402.0953,1700.0
2014-12-17 13:20:00,403.58,403.68,402.78,402.9,2300.0,402.4943,402.594,401.6964,401.8161,2300.0
2014-12-17 13:25:00,402.9,404.36,402.86,404.36,6300.0,401.8161,403.2722,401.7762,403.2722,6300.0
2014-12-17 13:30:00,404.47,404.53,404.13,404.26,2900.0,403.3819,403.4417,403.0428,403.1724,2900.0
2014-12-17 13:35:00,404.1,405.11,403.8,404.81,2700.0,403.0129,404.0201,402.7137,403.721,2700.0
2014-12-17 13:40:00,404.81,405.54,404.7,405.45,2200.0,403.721,404.449,403.6112,404.3592,2200.0
2014-12-17 13:45:00,405.47,405.65,404.04,404.8,5500.0,404.3792,404.5587,402.953,403.711,5500.0
2014-12-17 13:50:00,405.04,405.05,404.37,404.45,1800.0,403.9503,403.9603,403.2821,403.3619,1800.0
2014-12-17 13:55:00,404.51,406.46,404.51,406.3,2100.0,403.4218,405.3665,403.4218,405.2069,2100.0
2014-12-17 14:00:00,405.94,409.25,405.83,406.59,10000.0,404.8479,408.149,404.7382,405.4962,10000.0
2014-12-17 14:05:00,406.76,408.0,405.82,407.08,3600.0,405.6657,406.9024,404.7282,405.9848,3600.0
2014-12-17 14:10:00,406.59,409.47,406.08,408.8,5500.0,405.4962,408.3684,404.9875,407.7002,5500.0
2014-12-17 14:15:00,408.35,410.0,407.59,408.9,5000.0,407.2514,408.897,406.4935,407.7999,5000.0
2014-12-17 14:20:00,408.64,408.93,407.74,408.79,2100.0,407.5406,407.8299,406.6431,407.6902,2100.0
2014-12-17 14:25:00,409.49,409.49,408.01,408.44,2400.0,408.3884,408.3884,406.9123,407.3412,2400.0
2014-12-17 14:30:00,407.78,409.31,407.78,408.28,2900.0,406.683,408.2088,406.683,407.1816,2900.0
2014-12-17 14:35:00,408.27,408.5,407.11,408.5,5300.0,407.1716,407.401,406.0148,407.401,5300.0
2014-12-17 14:40:00,407.88,407.92,406.26,406.43,4800.0,406.7827,406.8226,405.1671,405.3366,4800.0
2014-12-17 14:45:00,407.13,407.5,405.94,407.5,5300.0,406.0347,406.4037,404.8479,406.4037,5300.0
2014-12-17 14:50:00,406.68,408.72,406.68,408.49,1900.0,405.5859,407.6204,405.5859,407.3911,1900.0
2014-12-17 14:55:00,408.33,409.15,406.96,407.93,4800.0,407.2315,408.0493,405.8652,406.8326,4800.0
2014-12-17 15:00:00,407.89,407.89,405.16,406.36,5100.0,406.7927,406.7927,404.07,405.2668,5100.0
2014-12-17 15:05:00,406.4,407.11,406.35,406.49,2300.0,405.3067,406.0148,405.2568,405.3964,2300.0
2014-12-17 15:10:00,406.82,408.09,406.31,408.09,2700.0,405.7255,406.9921,405.2169,406.9921,2700.0
2014-12-17 15:15:00,408.4,408.44,407.23,408.39,3000.0,407.3013,407.3412,406.1344,407.2913,3000.0
2014-12-17 15:20:00,408.56,408.85,407.81,408.33,1900.0,407.4609,407.7501,406.7129,407.2315,1900.0
2014-12-17 15:25:00,408.85,410.33,408.84,410.14,10500.0,407.7501,409.2261,407.7401,409.0366,10500.0
2014-12-17 15:30:00,409.67,410.4,409.29,409.73,7700.0,408.5679,409.2959,408.1889,408.6277,7700.0
2014-12-17 15:35:00,409.44,410.47,409.09,410.12,8000.0,408.3385,409.3657,407.9894,409.0167,8000.0
2014-12-17 15:40:00,410.37,411.5,410.37,410.81,8500.0,409.266,410.393,409.266,409.7048,8500.0
2014-12-17 15:45:00,410.58,411.45,410.32,411.03,8900.0,409.4754,410.3431,409.2161,409.9242,8900.0
2014-12-17 15:50:00,411.26,411.57,409.42,409.76,15100.0,410.1536,410.4628,408.3186,408.6576,15100.0
2014-12-17 15:55:00,409.76,411.37,409.76,410.98,20000.0,408.6576,410.2633,408.6576,409.8744,20000.0
2014-12-18 09:30:00,415.35,416.0,413.1,413.1,20800.0,414.2326,414.8808,411.9887,411.9887,20800.0
2014-12-18 09:35:00,414.24,414.75,412.39,414.27,4600.0,413.1256,413.6342,411.2806,413.1555,4600.0
2014-12-18 09:40:00,414.76,414.76,413.01,414.0,5400.0,413.6442,413.6442,411.8989,412.8862,5400.0
2014-12-18 09:45:00,414.46,415.5,414.0,414.18,3000.0,413.345,414.3822,412.8862,413.0657,3000.0
2014-12-18 09:50:00,414.58,415.39,413.69,414.84,2600.0,413.4647,414.2725,412.5771,413.724,2600.0
2014-12-18 09:55:00,414.88,417.0,414.48,415.99,7900.0,413.7639,415.8782,413.3649,414.8709,7900.0
2014-12-18 10:00:00,416.02,416.02,413.73,414.12,5300.0,414.9008,414.9008,412.617,413.0059,5300.0
2014-12-18 10:05:00,414.04,415.37,413.65,415.12,6000.0,412.9261,414.2525,412.5372,414.0032,6000.0
2014-12-18 10:10:00,415.4,418.25,414.91,417.46,11800.0,414.2825,417.1248,413.7938,416.3369,11800.0
2014-12-18 10:15:00,417.01,417.98,416.53,416.55,13200.0,415.8881,416.8555,415.4094,415.4294,13200.0
2014-12-18 10:20:00,416.6,417.1,416.0,416.1,20900.0,415.4792,415.9779,414.8808,414.9806,20900.0
2014-12-18 10:25:00,416.11,416.91,415.6,415.83,4100.0,414.9906,415.7884,414.4819,414.7113,4100.0
2014-12-18 10:30:00,415.75,416.43,415.61,416.16,4600.0,414.6315,415.3097,414.4919,415.0404,4600.0
2014-12-18 10:35:00,416.28,416.84,415.39,416.13,4000.0,415.1601,415.7186,414.2725,415.0105,4000.0
2014-12-18 10:40:00,415.7,416.4,415.7,416.24,2100.0,414.5817,415.2798,414.5817,415.1202,2100.0
2014-12-18 10:45:00,416.54,417.0,415.81,417.0,2300.0,415.4194,415.8782,414.6914,415.8782,2300.0
2014-12-18 10:50:00,417.8,418.65,417.31,417.85,8300.0,416.676,417.5237,416.1873,416.7259,8300.0
2014-12-18 10:55:00,417.68,418.25,417.6,417.77,4800.0,416.5563,417.1248,416.4765,416.6461,4800.0
2014-12-18 11:00:00,417.01,417.37,416.63,416.95,22900.0,415.8881,416.2472,415.5092,415.8283,22900.0
2014-12-18 11:05:00,416.9,417.24,416.63,416.88,5200.0,415.7784,416.1175,415.5092,415.7585,5200.0
2014-12-18 11:10:00,416.9,417.96,416.16,416.2,5200.0,415.7784,416.8356,415.0404,415.0803,5200.0
2014-12-18 11:15:00,416.0,416.59,415.71,416.59,800.0,414.8808,415.4693,414.5916,415.4693,800.0
2014-12-18 11:20:00,416.33,416.52,415.36,416.5,2900.0,415.21,415.3994,414.2426,415.3795,2900.0
2014-12-18 11:25:00,416.54,417.77,416.54,416.92,1400.0,415.4194,416.6461,415.4194,415.7984,1400.0
2014-12-18 11:30:00,416.55,418.0,416.54,417.48,3000.0,415.4294,416.8755,415.4194,416.3569,3000.0
2014-12-18 11:35:00,417.08,417.84,417.0,417.39,1900.0,415.9579,416.7159,415.8782,416.2671,1900.0
2014-12-18 11:40:00,417.51,418.94,417.51,418.94,5400.0,416.3868,417.8129,416.3868,417.8129,5400.0
2014-12-18 11:45:00,418.94,419.69,418.94,419.58,4900.0,417.8129,418.5609,417.8129,418.4512,4900.0
2014-12-18 11:50:00,419.55,420.86,419.1,420.58,11800.0,418.4213,419.7278,417.9725,419.4485,11800.0
2014-12-18 11:55:00,420.59,421.0,420.12,420.9,6400.0,419.4585,419.8674,418.9898,419.7677,6400.0
2014-12-18 12:00:00,420.71,422.11,420.39,421.83,15000.0,419.5782,420.9744,419.259,420.6952,15000.0
2014-12-18 12:05:00,421.83,422.99,421.83,422.16,7500.0,420.6952,421.852,420.6952,421.0243,7500.0
2014-12-18 12:10:00,422.32,422.32,421.44,422.01,4800.0,421.1838,421.1838,420.3062,420.8747,4800.0
2014-12-18 12:15:00,422.01,422.9,422.0,422.45,2700.0,420.8747,421.7623,420.8647,421.3135,2700.0
2014-12-18 12:20:00,421.97,422.4,421.34,421.5,4500.0,420.8348,421.2636,420.2065,420.3661,4500.0
2014-12-18 12:25:00,421.6,421.6,420.97,420.97,1000.0,420.4658,420.4658,419.8375,419.8375,1000.0
2014-12-18 12:30:00,421.16,421.56,420.76,421.19,2900.0,420.027,420.4259,419.628,420.0569,2900.0
2014-12-18 12:35:00,420.97,422.0,420.96,421.68,5300.0,419.8375,420.8647,419.8275,420.5456,5300.0
2014-12-18 12:40:00,421.2,422.16,421.2,421.91,1500.0,420.0669,421.0243,420.0669,420.7749,1500.0
2014-12-18 12:45:00,422.16,423.0,421.74,422.6,4900.0,421.0243,421.862,420.6054,421.4631,4900.0
2014-12-18 12:50:00,422.41,422.93,421.93,422.93,4800.0,421.2736,421.7922,420.7949,421.7922,4800.0
2014-12-18 12:55:00,422.65,423.0,422.65,423.0,700.0,421.513,421.862,421.513,421.862,700.0
2014-12-18 13:00:00,422.35,422.87,421.75,422.0,2100.0,421.2138,421.7324,420.6154,420.8647,2100.0
2014-12-18 13:05:00,422.12,422.12,420.67,420.8,5500.0,420.9844,420.9844,419.5383,419.6679,5500.0
2014-12-18 13:10:00,421.5,421.85,421.14,421.33,2700.0,420.3661,420.7151,420.007,420.1965,2700.0
2014-12-18 13:15:00,421.49,421.72,420.99,421.25,2800.0,420.3561,420.5855,419.8574,420.1167,2800.0
2014-12-18 13:20:00,421.13,422.99,421.13,422.99,5700.0,419.997,421.852,419.997,421.852,5700.0
2014-12-18 13:25:00,423.14,424.0,423.05,423.58,4800.0,422.0016,422.8593,421.9119,422.4405,4800.0
2014-12-18 13:30:00,423.57,423.62,422.48,423.62,3400.0,422.4305,422.4803,421.3434,422.4803,3400.0
2014-12-18 13:35:00,423.44,423.76,422.97,423.07,2800.0,422.3008,422.62,421.8321,421.9318,2800.0
2014-12-18 13:40:00,422.61,422.61,422.09,422.17,3100.0,421.4731,421.4731,420.9545,421.0342,3100.0
2014-12-18 13:45:00,422.65,422.69,421.75,422.4,3400.0,421.513,421.5529,420.6154,421.2636,3400.0
2014-12-18 13:50:00,422.45,422.79,422.0,422.44,1700.0,421.3135,421.6526,420.8647,421.3035,1700.0
2014-12-18 13:55:00,422.45,423.51,422.02,423.51,6600.0,421.3135,422.3706,420.8847,422.3706,6600.0
2014-12-18 14:00:00,423.71,423.71,423.04,423.04,1500.0,422.5701,422.5701,421.9019,421.9019,1500.0
2014-12-18 14:05:00,422.5,422.82,421.72,422.82,4800.0,421.3634,421.6825,420.5855,421.6825,4800.0
2014-12-18 14:10:00,422.82,423.89,422.82,423.48,4800.0,421.6825,422.7496,421.6825,422.3407,4800.0
2014-12-18 14:15:00,423.57,424.44,423.23,424.41,10900.0,422.4305,423.2981,422.0914,423.2682,10900.0
2014-12-18 14:20:00,424.18,424.18,422.91,422.91,3100.0,423.0388,423.0388,421.7723,421.7723,3100.0
2014-12-18 14:25:00,422.87,423.37,422.47,422.6,4900.0,421.7324,422.231,421.3334,421.4631,4900.0
2014-12-18 14:30:00,422.38,422.99,421.59,422.6,3100.0,421.2437,421.852,420.4558,421.4631,3100.0
2014-12-18 14:35:00,422.55,422.92,422.17,422.71,2400.0,421.4132,421.7822,421.0342,421.5728,2400.0
2014-12-18 14:40:00,423.05,423.05,422.41,422.46,2100.0,421.9119,421.9119,421.2736,421.3235,2100.0
2014-12-18 14:45:00,422.57,422.95,420.61,420.83,3700.0,421.4332,421.8122,419.4784,419.6979,3700.0
2014-12-18 14:50:00,420.82,421.9,420.82,421.9,2100.0,419.6879,420.765,419.6879,420.765,2100.0
2014-12-18 14:55:00,421.94,422.32,421.36,421.4,800.0,420.8049,421.1838,420.2264,420.2663,800.0
2014-12-18 15:00:00,421.42,422.42,421.42,421.99,2700.0,420.2863,421.2836,420.2863,420.8547,2700.0
2014-12-18 15:05:00,422.49,422.8,421.9,422.38,4200.0,421.3534,421.6626,420.765,421.2437,4200.0
2014-12-18 15:10:00,422.32,423.5,422.31,423.24,4000.0,421.1838,422.3607,421.1739,422.1014,4000.0
2014-12-18 15:15:00,423.02,423.29,422.53,422.58,3300.0,421.882,422.1512,421.3933,421.4431,3300.0
2014-12-18 15:20:00,422.01,422.45,421.65,421.92,1300.0,420.8747,421.3135,420.5156,420.7849,1300.0
2014-12-18 15:25:00,421.32,422.61,421.32,421.81,2800.0,420.1865,421.4731,420.1865,420.6752,2800.0
2014-12-18 15:30:00,422.28,422.81,421.9,422.19,3400.0,421.144,421.6725,420.765,421.0542,3400.0
2014-12-18 15:35:00,422.21,422.56,422.14,422.16,2800.0,421.0741,421.4232,421.0043,421.0243,2800.0
2014-12-18 15:40:00,422.69,423.52,422.37,422.77,8300.0,421.5529,422.3806,421.2337,421.6326,8300.0
2014-12-18 15:45:00,422.88,423.0,422.28,422.61,12300.0,421.7423,421.862,421.144,421.4731,12300.0
2014-12-18 15:50:00,422.61,423.99,422.61,423.8,20500.0,421.4731,422.8494,421.4731,422.6599,20500.0
2014-12-18 15:55:00,423.96,424.2,422.93,423.71,43100.0,422.8194,423.0588,421.7922,422.5701,43100.0
2014-12-19 09:30:00,426.38,426.38,423.13,424.37,190000.0,425.2329,425.2329,421.9917,423.2283,190000.0
2014-12-19 09:35:00,425.25,425.41,423.86,423.86,3800.0,424.106,424.2655,422.7197,422.7197,3800.0
2014-12-19 09:40:00,423.82,424.12,420.53,422.0,5300.0,422.6798,422.979,419.3987,420.8647,5300.0
2014-12-19 09:45:00,421.05,423.97,421.05,423.97,3900.0,419.9173,422.8294,419.9173,422.8294,3900.0
2014-12-19 09:50:00,424.55,424.61,422.08,423.38,2500.0,423.4078,423.4677,420.9445,422.241,2500.0
2014-12-19 09:55:00,422.64,424.99,422.64,424.99,3100.0,421.503,423.8467,421.503,423.8467,3100.0
2014-12-19 10:00:00,424.99,426.2,423.35,426.2,7600.0,423.8467,425.0534,422.2111,425.0534,7600.0
2014-12-19 10:05:00,426.52,428.06,426.0,428.06,14700.0,425.3725,426.9084,424.8539,426.9084,14700.0
2014-12-19 10:10:00,428.85,429.25,427.49,428.55,17600.0,427.6963,428.0952,426.3399,427.3971,17600.0
2014-12-19 10:15:00,428.57,429.0,427.78,429.0,4800.0,427.417,427.8459,426.6292,427.8459,4800.0
2014-12-19 10:20:00,428.89,430.45,428.89,429.66,17900.0,427.7362,429.292,427.7362,428.5041,17900.0
2014-12-19 10:25:00,429.8,430.0,429.02,429.85,3600.0,428.6437,428.8432,427.8658,428.6936,3600.0
2014-12-19 10:30:00,429.59,429.59,427.66,428.08,3000.0,428.4343,428.4343,426.5095,426.9284,3000.0
2014-12-19 10:35:00,428.5,428.99,428.09,428.74,2100.0,427.3472,427.8359,426.9383,427.5866,2100.0
2014-12-19 10:40:00,428.75,429.28,428.1,428.15,3200.0,427.5965,428.1251,426.9483,426.9982,3200.0
2014-12-19 10:45:00,428.87,428.87,427.1,427.46,5400.0,427.7162,427.7162,425.951,426.31,5400.0
2014-12-19 10:50:00,427.34,429.34,427.02,428.73,4900.0,426.1903,428.185,425.8712,427.5766,4900.0
2014-12-19 10:55:00,428.84,429.49,428.12,429.49,3600.0,427.6863,428.3346,426.9682,428.3346,3600.0
2014-12-19 11:00:00,429.17,430.25,428.84,430.03,15300.0,428.0154,429.0925,427.6863,428.8731,15300.0
2014-12-19 11:05:00,430.05,431.0,429.95,430.7,5600.0,428.8931,429.8405,428.7933,429.5413,5600.0
2014-12-19 11:10:00,430.8,432.12,430.68,432.01,4400.0,429.641,430.9575,429.5214,430.8478,4400.0
2014-12-19 11:15:00,432.25,432.46,430.88,431.06,10400.0,431.0871,431.2966,429.7208,429.9003,10400.0
2014-12-19 11:20:00,430.9,431.77,430.56,430.99,5000.0,429.7408,430.6084,429.4017,429.8305,5000.0
2014-12-19 11:25:00,431.17,432.44,431.17,431.79,3500.0,430.01,431.2766,430.01,430.6284,3500.0
2014-12-19 11:30:00,432.18,432.18,430.66,430.76,1900.0,431.0173,431.0173,429.5014,429.6011,1900.0
2014-12-19 11:35:00,430.6,430.6,429.31,429.51,5900.0,429.4416,429.4416,428.155,428.3545,5900.0
2014-12-19 11:40:00,430.04,431.29,429.57,431.21,2300.0,428.8831,430.1297,428.4143,430.0499,2300.0
2014-12-19 11:45:00,431.27,431.57,430.9,430.9,1600.0,430.1098,430.409,429.7408,429.7408,1600.0
2014-12-19 11:50:00,430.81,431.02,430.05,430.05,900.0,429.651,429.8604,428.8931,428.8931,900.0
2014-12-19 11:55:00,430.39,430.82,430.0,430.24,2800.0,429.2321,429.661,428.8432,429.0825,2800.0
2014-12-19 12:00:00,430.25,430.25,427.13,427.3,4000.0,429.0925,429.0925,425.9809,426.1504,4000.0
2014-12-19 12:05:00,427.6,427.94,427.3,427.41,2300.0,426.4496,426.7887,426.1504,426.2602,2300.0
2014-12-19 12:10:00,427.63,428.28,427.35,427.35,1500.0,426.4796,427.1278,426.2003,426.2003,1500.0
2014-12-19 12:15:00,427.31,427.91,427.18,427.18,3700.0,426.1604,426.7588,426.0308,426.0308,3700.0
2014-12-19 12:20:00,427.18,427.45,425.58,425.58,6500.0,426.0308,426.3,424.4351,424.4351,6500.0
2014-12-19 12:25:00,426.17,427.12,426.17,426.86,5500.0,425.0235,425.9709,425.0235,425.7116,5500.0
2014-12-19 12:30:00,426.94,427.16,426.59,426.59,11500.0,425.7914,426.0108,425.4424,425.4424,11500.0
2014-12-19 12:35:00,426.8,426.83,426.57,426.83,2400.0,425.6518,425.6817,425.4224,425.6817,2400.0
2014-12-19 12:40:00,427.0,427.12,426.68,426.68,800.0,425.8513,425.9709,425.5321,425.5321,800.0
2014-12-19 12:45:00,426.7,427.11,426.52,426.98,8200.0,425.5521,425.961,425.3725,425.8313,8200.0
2014-12-19 12:50:00,427.29,427.9,427.09,427.1,2400.0,426.1405,426.7488,425.941,425.951,2400.0
2014-12-19 12:55:00,427.05,427.17,426.52,427.0,2300.0,425.9011,426.0208,425.3725,425.8513,2300.0
2014-12-19 13:00:00,427.02,427.5,426.58,427.35,1200.0,425.8712,426.3499,425.4324,426.2003,1200.0
2014-12-19 13:05:00,426.93,426.93,426.31,426.31,1100.0,425.7814,425.7814,425.1631,425.1631,1100.0
2014-12-19 13:10:00,426.71,427.45,426.51,427.08,900.0,425.562,426.3,425.3626,425.931,900.0
2014-12-19 13:15:00,427.61,427.9,427.33,427.61,1200.0,426.4596,426.7488,426.1804,426.4596,1200.0
2014-12-19 13:20:00,427.9,427.9,427.27,427.61,1900.0,426.7488,426.7488,426.1205,426.4596,1900.0
2014-12-19 13:25:00,427.43,427.88,427.43,427.72,2800.0,426.2801,426.7289,426.2801,426.5693,2800.0
2014-12-19 13:30:00,427.73,427.74,427.16,427.16,10500.0,426.5793,426.5893,426.0108,426.0108,10500.0
2014-12-19 13:35:00,427.08,427.09,426.79,426.81,1000.0,425.931,425.941,425.6418,425.6618,1000.0
2014-12-19 13:40:00,427.0,427.63,426.77,427.61,2900.0,425.8513,426.4796,425.6219,426.4596,2900.0
2014-12-19 13:45:00,427.66,427.8,427.35,427.8,1500.0,426.5095,426.6491,426.2003,426.6491,1500.0
2014-12-19 13:50:00,427.64,427.64,427.04,427.32,900.0,426.4895,426.4895,425.8911,426.1704,900.0
2014-12-19 13:55:00,427.06,427.81,426.93,427.59,900.0,425.9111,426.6591,425.7814,426.4397,900.0
2014-12-19 14:00:00,427.01,427.74,427.01,427.01,9500.0,425.8612,426.5893,425.8612,425.8612,9500.0
2014-12-19 14:05:00,427.41,428.17,427.23,428.17,2700.0,426.2602,427.0181,426.0806,427.0181,2700.0
2014-12-19 14:10:00,428.0,428.08,427.39,427.46,7300.0,426.8486,426.9284,426.2402,426.31,7300.0
2014-12-19 14:15:00,427.32,427.32,426.93,426.93,1600.0,426.1704,426.1704,425.7814,425.7814,1600.0
2014-12-19 14:20:00,426.88,427.61,426.88,427.61,1200.0,425.7316,426.4596,425.7316,426.4596,1200.0
2014-12-19 14:25:00,427.33,428.2,427.26,428.15,4800.0,426.1804,427.048,426.1106,426.9982,4800.0
2014-12-19 14:30:00,428.04,428.72,428.04,428.35,5700.0,426.8885,427.5666,426.8885,427.1976,5700.0
2014-12-19 14:35:00,428.3,428.3,427.19,427.53,1500.0,427.1478,427.1478,426.0407,426.3798,1500.0
2014-12-19 14:40:00,427.2,428.11,427.2,427.27,2300.0,426.0507,426.9583,426.0507,426.1205,2300.0
2014-12-19 14:45:00,427.75,428.95,427.57,428.36,2700.0,426.5992,427.796,426.4197,427.2076,2700.0
2014-12-19 14:50:00,429.15,429.49,428.56,429.49,500.0,427.9955,428.3346,427.4071,428.3346,500.0
2014-12-19 14:55:00,429.5,429.99,429.03,429.03,2200.0,428.3445,428.8332,427.8758,427.8758,2200.0
2014-12-19 15:00:00,429.27,429.97,429.27,429.62,1900.0,428.1151,428.8133,428.1151,428.4642,1900.0
2014-12-19 15:05:00,429.54,430.36,429.54,430.18,5100.0,428.3844,429.2022,428.3844,429.0227,5100.0
2014-12-19 15:10:00,430.53,431.31,430.07,431.31,8400.0,429.3718,430.1497,428.913,430.1497,8400.0
2014-12-19 15:15:00,431.07,431.72,430.84,431.48,3500.0,429.9103,430.5586,429.6809,430.3192,3500.0
2014-12-19 15:20:00,431.06,431.28,430.25,430.25,11400.0,429.9003,430.1197,429.0925,429.0925,11400.0
2014-12-19 15:25:00,429.33,430.29,429.08,429.99,5300.0,428.175,429.1324,427.9257,428.8332,5300.0
2014-12-19 15:30:00,429.84,430.24,429.12,429.25,3800.0,428.6836,429.0825,427.9656,428.0952,3800.0
2014-12-19 15:35:00,430.0,431.07,429.57,430.62,2500.0,428.8432,429.9103,428.4143,429.4615,2500.0
2014-12-19 15:40:00,430.61,430.97,429.29,430.0,11100.0,429.4515,429.8106,428.1351,428.8432,11100.0
2014-12-19 15:45:00,430.0,431.04,429.49,429.94,20300.0,428.8432,429.8804,428.3346,428.7833,20300.0
2014-12-19 15:50:00,429.91,430.0,426.99,426.99,53700.0,428.7534,428.8432,425.8413,425.8413,53700.0
2014-12-19 15:55:00,427.19,428.73,427.01,427.64,53200.0,426.0407,427.5766,425.8612,426.4895,53200.0
2014-12-22 09:30:00,421.0,422.8,415.78,416.6,47200.0,419.8674,421.6626,414.6614,415.4792,47200.0
2014-12-22 09:35:00,415.36,421.16,415.36,420.64,18800.0,414.2426,420.027,414.2426,419.5084,18800.0
2014-12-22 09:40:00,420.15,422.37,420.15,421.28,33000.0,419.0197,421.2337,419.0197,420.1466,33000.0
2014-12-22 09:45:00,420.43,421.93,419.68,419.68,10400.0,419.2989,420.7949,418.5509,418.5509,10400.0
2014-12-22 09:50:00,420.0,420.0,417.0,417.48,7600.0,418.8701,418.8701,415.8782,416.3569,7600.0
2014-12-22 09:55:00,417.23,418.25,416.5,416.86,10700.0,416.1075,417.1248,415.3795,415.7385,10700.0
2014-12-22 10:00:00,416.93,418.37,416.51,418.04,5900.0,415.8083,417.2445,415.3895,416.9154,5900.0
2014-12-22 10:05:00,418.18,418.81,417.76,418.29,8500.0,417.055,417.6833,416.6361,417.1647,8500.0
2014-12-22 10:10:00,418.02,418.38,416.85,417.08,14500.0,416.8954,417.2544,415.7286,415.9579,14500.0
2014-12-22 10:15:00,417.28,417.69,415.09,415.09,15900.0,416.1574,416.5663,413.9733,413.9733,15900.0
2014-12-22 10:20:00,415.0,415.04,412.63,412.63,11800.0,413.8835,413.9234,411.5199,411.5199,11800.0
2014-12-22 10:25:00,413.2,416.47,412.83,415.12,12900.0,412.0884,415.3496,411.7194,414.0032,12900.0
2014-12-22 10:30:00,415.01,415.29,413.5,413.84,7100.0,413.8935,414.1728,412.3876,412.7267,7100.0
2014-12-22 10:35:00,413.69,413.69,410.57,410.85,8400.0,412.5771,412.5771,409.4655,409.7447,8400.0
2014-12-22 10:40:00,411.16,411.88,410.21,411.88,12300.0,410.0539,410.7719,409.1064,410.7719,12300.0
2014-12-22 10:45:00,411.78,413.47,411.67,412.15,5400.0,410.6722,412.3577,410.5625,411.0412,5400.0
2014-12-22 10:50:00,412.23,412.53,411.5,412.03,4100.0,411.121,411.4202,410.393,410.9215,4100.0
2014-12-22 10:55:00,412.71,412.87,412.03,412.13,3200.0,411.5997,411.7593,410.9215,411.0213,3200.0
2014-12-22 11:00:00,411.69,411.87,410.15,411.3,7300.0,410.5824,410.762,409.0466,410.1935,7300.0
2014-12-22 11:05:00,410.96,412.14,410.24,411.43,5200.0,409.8544,411.0312,409.1363,410.3231,5200.0
2014-12-22 11:10:00,411.12,411.56,410.69,411.27,4300.0,410.014,410.4528,409.5851,410.1636,4300.0
2014-12-22 11:15:00,411.01,411.53,410.34,411.34,6100.0,409.9043,410.4229,409.2361,410.2334,6100.0
2014-12-22 11:20:00,411.92,412.62,411.78,412.07,7500.0,410.8118,411.5099,410.6722,410.9614,7500.0
2014-12-22 11:25:00,412.07,412.58,411.34,412.0,9000.0,410.9614,411.47,410.2334,410.8916,9000.0
2014-12-22 11:30:00,412.48,412.58,411.77,412.13,3900.0,411.3703,411.47,410.6622,411.0213,3900.0
2014-12-22 11:35:00,412.25,413.82,412.24,413.1,2100.0,411.1409,412.7067,411.131,411.9887,2100.0
2014-12-22 11:40:00,413.5,414.0,413.2,413.85,6000.0,412.3876,412.8862,412.0884,412.7366,6000.0
2014-12-22 11:45:00,413.93,414.46,413.01,413.01,4400.0,412.8164,413.345,411.8989,411.8989,4400.0
2014-12-22 11:50:00,413.2,413.28,412.3,412.67,2600.0,412.0884,412.1682,411.1908,411.5598,2600.0
2014-12-22 11:55:00,411.72,412.05,411.72,411.76,300.0,410.6124,410.9415,410.6124,410.6523,300.0
2014-12-22 12:00:00,412.39,413.35,412.01,413.35,3500.0,411.2806,412.238,410.9016,412.238,3500.0
2014-12-22 12:05:00,413.1,413.33,411.9,412.83,4100.0,411.9887,412.218,410.7919,411.7194,4100.0
2014-12-22 12:10:00,413.13,413.13,411.86,412.52,5300.0,412.0186,412.0186,410.752,411.4102,5300.0
2014-12-22 12:15:00,412.13,412.81,412.0,412.0,2500.0,411.0213,411.6994,410.8916,410.8916,2500.0
2014-12-22 12:20:00,412.2,412.23,411.49,412.08,2200.0,411.0911,411.121,410.383,410.9714,2200.0
2014-12-22 12:25:00,412.06,412.29,411.3,411.35,3700.0,410.9514,411.1808,410.1935,410.2434,3700.0
2014-12-22 12:30:00,411.51,414.39,411.5,414.23,9200.0,410.4029,413.2752,410.393,413.1156,9200.0
2014-12-22 12:35:00,414.43,414.78,413.73,414.78,6200.0,413.3151,413.6641,412.617,413.6641,6200.0
2014-12-22 12:40:00,414.24,414.63,414.07,414.46,2500.0,413.1256,413.5145,412.956,413.345,2500.0
2014-12-22 12:45:00,414.38,415.24,414.29,415.0,7000.0,413.2652,414.1229,413.1754,413.8835,7000.0
2014-12-22 12:50:00,415.13,416.15,415.01,415.92,5300.0,414.0132,415.0304,413.8935,414.8011,5300.0
2014-12-22 12:55:00,416.36,416.55,415.65,415.65,2500.0,415.2399,415.4294,414.5318,414.5318,2500.0
2014-12-22 13:00:00,416.19,417.3,415.96,416.75,2800.0,415.0703,416.1774,414.841,415.6288,2800.0
2014-12-22 13:05:00,416.7,416.89,414.94,415.89,4100.0,415.579,415.7685,413.8237,414.7711,4100.0
2014-12-22 13:10:00,415.99,416.05,415.0,415.48,2200.0,414.8709,414.9307,413.8835,414.3622,2200.0
2014-12-22 13:15:00,415.1,415.38,413.7,413.73,5400.0,413.9833,414.2625,412.587,412.617,5400.0
2014-12-22 13:20:00,413.49,414.43,413.06,414.13,7400.0,412.3776,413.3151,411.9488,413.0159,7400.0
2014-12-22 13:25:00,414.27,414.28,412.65,413.25,9000.0,413.1555,413.1655,411.5399,412.1382,9000.0
2014-12-22 13:30:00,413.4,414.4,413.06,413.48,3300.0,412.2878,413.2852,411.9488,412.3676,3300.0
2014-12-22 13:35:00,413.06,414.22,413.06,413.64,3900.0,411.9488,413.1056,411.9488,412.5272,3900.0
2014-12-22 13:40:00,413.71,413.76,413.0,413.52,1300.0,412.597,412.6469,411.8889,412.4075,1300.0
2014-12-22 13:45:00,413.6,415.62,413.6,415.62,6200.0,412.4873,414.5019,412.4873,414.5019,6200.0
2014-12-22 13:50:00,414.98,415.4,414.28,414.46,4700.0,413.8636,414.2825,413.1655,413.345,4700.0
2014-12-22 13:55:00,414.45,415.43,414.45,415.25,1900.0,413.335,414.3124,413.335,414.1329,1900.0
2014-12-22 14:00:00,415.18,415.18,414.13,414.88,3100.0,414.0631,414.0631,413.0159,413.7639,3100.0
2014-12-22 14:05:00,414.96,415.56,414.96,415.24,1100.0,413.8436,414.442,413.8436,414.1229,1100.0
2014-12-22 14:10:00,415.56,416.34,415.32,415.52,2700.0,414.442,415.2199,414.2027,414.4021,2700.0
2014-12-22 14:15:00,415.81,415.81,414.72,415.05,1600.0,414.6914,414.6914,413.6043,413.9334,1600.0
2014-12-22 14:20:00,415.03,415.89,414.98,415.79,1500.0,413.9135,414.7711,413.8636,414.6714,1500.0
2014-12-22 14:25:00,415.55,415.55,414.62,414.62,3600.0,414.4321,414.4321,413.5046,413.5046,3600.0
2014-12-22 14:30:00,414.9,415.39,414.9,414.91,1600.0,413.7838,414.2725,413.7838,413.7938,1600.0
2014-12-22 14:35:00,414.5,414.5,412.88,412.88,4600.0,413.3849,413.3849,411.7692,411.7692,4600.0
2014-12-22 14:40:00,413.02,413.65,412.7,413.26,2600.0,411.9089,412.5372,411.5897,412.1482,2600.0
2014-12-22 14:45:00,413.11,413.37,412.5,412.5,4600.0,411.9986,412.2579,411.3903,411.3903,4600.0
2014-12-22 14:50:00,412.52,412.52,411.59,412.03,3700.0,411.4102,411.4102,410.4827,410.9215,3700.0
2014-12-22 14:55:00,411.98,412.01,411.0,411.41,5500.0,410.8717,410.9016,409.8943,410.3032,5500.0
2014-12-22 15:00:00,411.09,412.18,410.62,412.06,6000.0,409.9841,411.0711,409.5153,410.9514,6000.0
2014-12-22 15:05:00,411.89,413.2,411.88,412.75,3400.0,410.7819,412.0884,410.7719,411.6396,3400.0
2014-12-22 15:10:00,412.86,412.87,412.07,412.17,4700.0,411.7493,411.7593,410.9614,411.0612,4700.0
2014-12-22 15:15:00,412.08,412.36,411.6,411.75,4500.0,410.9714,411.2506,410.4927,410.6423,4500.0
2014-12-22 15:20:00,411.69,412.24,411.4,411.52,5700.0,410.5824,411.131,410.2932,410.4129,5700.0
2014-12-22 15:25:00,411.77,412.47,411.64,411.64,4000.0,410.6622,411.3603,410.5326,410.5326,4000.0
2014-12-22 15:30:00,411.71,412.16,411.42,412.13,5600.0,410.6024,411.0512,410.3132,411.0213,5600.0
2014-12-22 15:35:00,411.98,412.4,411.7,412.17,7500.0,410.8717,411.2905,410.5924,411.0612,7500.0
2014-12-22 15:40:00,412.25,412.99,411.83,412.42,8400.0,411.1409,411.8789,410.7221,411.3105,8400.0
2014-12-22 15:45:00,412.2,413.26,412.04,412.6,10300.0,411.0911,412.1482,410.9315,411.49,10300.0
2014-12-22 15:50:00,412.94,413.53,412.56,413.04,12300.0,411.8291,412.4175,411.4501,411.9288,12300.0
2014-12-22 15:55:00,412.94,413.27,412.42,413.03,20600.0,411.8291,412.1582,411.3105,411.9188,20600.0
2014-12-23 09:30:00,410.38,410.96,405.0,405.21,37500.0,409.276,409.8544,403.9104,404.1199,37500.0
2014-12-23 09:35:00,405.0,406.4,403.05,403.07,23100.0,403.9104,405.3067,401.9657,401.9856,23100.0
2014-12-23 09:40:00,403.07,403.58,399.37,401.89,18300.0,401.9856,402.4943,398.2956,400.8088,18300.0
2014-12-23 09:45:00,401.27,401.79,398.61,398.71,24900.0,400.1905,400.7091,397.5376,397.6374,24900.0
2014-12-23 09:50:00,398.77,400.78,397.32,398.45,15600.0,397.6972,399.7018,396.2511,397.3781,15600.0
2014-12-23 09:55:00,398.33,398.49,396.32,396.6,18100.0,397.2584,397.418,395.2538,395.533,18100.0
2014-12-23 10:00:00,396.6,396.98,394.0,395.01,23800.0,395.533,395.912,392.94,393.9473,23800.0
2014-12-23 10:05:00,395.03,395.03,392.74,393.47,26300.0,393.9673,393.9673,391.6834,392.4115,26300.0
2014-12-23 10:10:00,393.31,394.56,392.5,392.5,16800.0,392.2519,393.4985,391.4441,391.4441,16800.0
2014-12-23 10:15:00,392.83,393.71,392.09,393.11,28200.0,391.7732,392.6508,391.0352,392.0524,28200.0
2014-12-23 10:20:00,393.11,393.54,389.3,389.54,24500.0,392.0524,392.4813,388.2527,388.492,24500.0
2014-12-23 10:25:00,389.54,390.97,389.54,390.26,21700.0,388.492,389.9182,388.492,389.2101,21700.0
2014-12-23 10:30:00,390.29,390.29,387.55,387.73,17800.0,389.24,389.24,386.5074,386.6869,17800.0
2014-12-23 10:35:00,387.51,388.66,387.29,387.47,19600.0,386.4675,387.6144,386.2481,386.4276,19600.0
2014-12-23 10:40:00,387.15,389.92,386.5,388.77,34700.0,386.1085,388.871,385.4602,387.7241,34700.0
2014-12-23 10:45:00,388.34,388.76,386.62,387.79,10600.0,387.2953,387.7141,385.5799,386.7467,10600.0
2014-12-23 10:50:00,387.81,389.99,387.78,389.8,27700.0,386.7667,388.9408,386.7368,388.7513,27700.0
2014-12-23 10:55:00,389.81,390.58,388.63,390.33,59400.0,388.7613,389.5292,387.5845,389.2799,59400.0
2014-12-23 11:00:00,390.19,391.69,389.67,390.0,78300.0,389.1403,390.6362,388.6217,388.9508,78300.0
2014-12-23 11:05:00,390.23,390.97,389.48,389.51,29000.0,389.1802,389.9182,388.4322,388.4621,29000.0
2014-12-23 11:10:00,389.75,390.12,389.07,389.14,31700.0,388.7015,389.0705,388.0233,388.0931,31700.0
2014-12-23 11:15:00,389.35,389.79,388.7,389.48,29800.0,388.3025,388.7414,387.6543,388.4322,29800.0
2014-12-23 11:20:00,389.53,389.58,387.59,388.1,18000.0,388.4821,388.5319,386.5473,387.0559,18000.0
2014-12-23 11:25:00,388.14,389.24,387.39,388.66,30600.0,387.0958,388.1928,386.3478,387.6144,30600.0
2014-12-23 11:30:00,388.67,389.49,388.4,389.31,30100.0,387.6244,388.4422,387.3551,388.2627,30100.0
2014-12-23 11:35:00,389.44,390.1,388.66,389.12,22800.0,388.3923,389.0505,387.6144,388.0732,22800.0
2014-12-23 11:40:00,389.1,389.4,388.2,388.2,13400.0,388.0532,388.3524,387.1556,387.1556,13400.0
2014-12-23 11:45:00,388.2,388.86,388.2,388.35,22600.0,387.1556,387.8139,387.1556,387.3052,22600.0
2014-12-23 11:50:00,388.34,388.36,386.53,386.86,27800.0,387.2953,387.3152,385.4901,385.8192,27800.0
2014-12-23 11:55:00,386.86,386.98,386.08,386.67,18600.0,385.8192,385.9389,385.0413,385.6298,18600.0
2014-12-23 12:00:00,386.84,387.02,386.02,386.25,11500.0,385.7993,385.9788,384.9815,385.2109,11500.0
2014-12-23 12:05:00,386.06,386.58,386.02,386.02,12600.0,385.0214,385.54,384.9815,384.9815,12600.0
2014-12-23 12:10:00,386.02,387.2,386.02,387.0,12400.0,384.9815,386.1583,384.9815,385.9589,12400.0
2014-12-23 12:15:00,386.86,387.01,386.02,386.26,28000.0,385.8192,385.9688,384.9815,385.2209,28000.0
2014-12-23 12:20:00,386.44,386.46,386.0,386.1,22900.0,385.4004,385.4203,384.9616,385.0613,22900.0
2014-12-23 12:25:00,386.1,386.13,385.14,385.48,34100.0,385.0613,385.0912,384.1039,384.443,34100.0
2014-12-23 12:30:00,385.3,385.94,385.14,385.67,17400.0,384.2634,384.9017,384.1039,384.6324,17400.0
2014-12-23 12:35:00,385.71,385.71,383.87,384.76,27200.0,384.6723,384.6723,382.8373,383.7249,27200.0
2014-12-23 12:40:00,384.97,386.66,384.82,386.58,12900.0,383.9343,385.6198,383.7847,385.54,12900.0
2014-12-23 12:45:00,386.65,387.01,385.88,386.84,16400.0,385.6098,385.9688,384.8419,385.7993,16400.0
2014-12-23 12:50:00,386.69,387.15,386.38,386.98,27600.0,385.6497,386.1085,385.3405,385.9389,27600.0
2014-12-23 12:55:00,386.8,388.83,386.79,388.26,52600.0,385.7594,387.7839,385.7494,387.2155,52600.0
2014-12-23 13:00:00,388.45,388.82,387.92,388.2,10500.0,387.405,387.774,386.8764,387.1556,10500.0
2014-12-23 13:05:00,388.25,390.0,387.88,389.66,36200.0,387.2055,388.9508,386.8365,388.6117,36200.0
2014-12-23 13:10:00,389.82,390.78,389.28,390.0,35500.0,388.7713,389.7287,388.2327,388.9508,35500.0
2014-12-23 13:15:00,389.99,390.0,388.66,389.8,17500.0,388.9408,388.9508,387.6144,388.7513,17500.0
2014-12-23 13:20:00,389.96,390.34,388.81,388.81,12700.0,388.9109,389.2899,387.764,387.764,12700.0
2014-12-23 13:25:00,388.93,389.19,388.42,389.19,6300.0,387.8837,388.143,387.375,388.143,6300.0
2014-12-23 13:30:00,389.15,389.19,388.84,389.19,8800.0,388.1031,388.143,387.7939,388.143,8800.0
2014-12-23 13:35:00,389.19,389.75,389.18,389.39,18400.0,388.143,388.7015,388.133,388.3424,18400.0
2014-12-23 13:40:00,389.51,390.85,389.19,390.85,11500.0,388.4621,389.7985,388.143,389.7985,11500.0
2014-12-23 13:45:00,390.85,392.98,390.75,392.98,20100.0,389.7985,391.9228,389.6988,391.9228,20100.0
2014-12-23 13:50:00,392.48,393.0,392.33,392.95,12700.0,391.4241,391.9427,391.2745,391.8929,12700.0
2014-12-23 13:55:00,393.06,393.98,393.01,393.21,11200.0,392.0026,392.9201,391.9527,392.1522,11200.0
2014-12-23 14:00:00,393.21,393.48,392.39,393.41,8900.0,392.1522,392.4214,391.3344,392.3516,8900.0
2014-12-23 14:05:00,393.25,394.07,393.22,394.0,13500.0,392.1921,393.0098,392.1621,392.94,13500.0
2014-12-23 14:10:00,394.25,394.93,394.06,394.36,13700.0,393.1894,393.8675,392.9999,393.2991,13700.0
2014-12-23 14:15:00,394.1,394.1,393.64,393.71,8900.0,393.0398,393.0398,392.581,392.6508,8900.0
2014-12-23 14:20:00,393.8,394.5,393.61,394.5,10100.0,392.7406,393.4387,392.5511,393.4387,10100.0
2014-12-23 14:25:00,394.5,395.47,394.5,394.77,26300.0,393.4387,394.4061,393.4387,393.708,26300.0
2014-12-23 14:30:00,394.7,395.61,394.7,395.29,6100.0,393.6382,394.5457,393.6382,394.2266,6100.0
2014-12-23 14:35:00,395.35,395.67,395.0,395.14,10100.0,394.2864,394.6055,393.9373,394.077,10100.0
2014-12-23 14:40:00,395.04,395.33,394.94,395.17,21500.0,393.9772,394.2665,393.8775,394.1069,21500.0
2014-12-23 14:45:00,395.19,395.19,394.99,395.09,5600.0,394.1268,394.1268,393.9274,394.0271,5600.0
2014-12-23 14:50:00,395.02,395.31,394.85,395.03,5700.0,393.9573,394.2465,393.7877,393.9673,5700.0
2014-12-23 14:55:00,395.0,395.0,394.44,394.53,16100.0,393.9373,393.9373,393.3789,393.4686,16100.0
2014-12-23 15:00:00,394.48,395.0,394.16,395.0,10800.0,393.4187,393.9373,393.0996,393.9373,10800.0
2014-12-23 15:05:00,394.85,395.35,394.85,395.08,10100.0,393.7877,394.2864,393.7877,394.0171,10100.0
2014-12-23 15:10:00,395.0,395.36,394.89,395.01,14300.0,393.9373,394.2964,393.8276,393.9473,14300.0
2014-12-23 15:15:00,395.01,395.21,394.79,395.01,12800.0,393.9473,394.1468,393.7279,393.9473,12800.0
2014-12-23 15:20:00,395.0,395.18,394.73,394.83,15100.0,393.9373,394.1169,393.6681,393.7678,15100.0
2014-12-23 15:25:00,394.79,397.04,394.79,397.04,18200.0,393.7279,395.9719,393.7279,395.9719,18200.0
2014-12-23 15:30:00,397.04,398.42,397.02,398.42,25000.0,395.9719,397.3481,395.9519,397.3481,25000.0
2014-12-23 15:35:00,398.43,398.56,397.72,398.11,26400.0,397.3581,397.4878,396.65,397.039,26400.0
2014-12-23 15:40:00,398.09,398.09,397.54,397.71,16900.0,397.019,397.019,396.4705,396.6401,16900.0
2014-12-23 15:45:00,397.58,397.58,395.7,396.38,19800.0,396.5104,396.5104,394.6355,395.3136,19800.0
2014-12-23 15:50:00,396.11,396.13,395.08,395.3,23400.0,395.0444,395.0643,394.0171,394.2365,23400.0
2014-12-23 15:55:00,395.38,395.48,394.05,394.05,43400.0,394.3163,394.4161,392.9899,392.9899,43400.0
2014-12-24 09:30:00,392.6,398.21,392.14,398.21,26400.0,391.5438,397.1387,391.085,397.1387,26400.0
2014-12-24 09:35:00,398.26,399.91,397.49,399.89,20200.0,397.1886,398.8341,396.4206,398.8142,20200.0
2014-12-24 09:40:00,399.66,401.44,399.01,401.0,11100.0,398.5848,400.36,397.9366,399.9212,11100.0
2014-12-24 09:45:00,400.89,401.43,400.01,400.68,9100.0,399.8115,400.35,398.9339,399.6021,9100.0
2014-12-24 09:50:00,400.37,402.0,399.6,402.0,17600.0,399.2929,400.9185,398.525,400.9185,17600.0
2014-12-24 09:55:00,402.42,403.54,400.01,401.49,12400.0,401.3374,402.4544,398.9339,400.4099,12400.0
2014-12-24 10:00:00,402.24,402.4,400.0,400.56,8000.0,401.1579,401.3174,398.9239,399.4824,8000.0
2014-12-24 10:05:00,400.94,401.87,400.29,400.91,36200.0,399.8614,400.7889,399.2131,399.8314,36200.0
2014-12-24 10:10:00,400.91,400.97,399.9,400.94,11000.0,399.8314,399.8913,398.8242,399.8614,11000.0
2014-12-24 10:15:00,400.58,402.28,400.35,402.28,2800.0,399.5023,401.1978,399.273,401.1978,2800.0
2014-12-24 10:20:00,401.68,402.77,401.33,402.23,12700.0,400.5994,401.6864,400.2503,401.1479,12700.0
2014-12-24 10:25:00,401.78,402.87,401.78,402.71,15100.0,400.6991,401.7862,400.6991,401.6266,15100.0
2014-12-24 10:30:00,402.76,403.75,402.43,403.61,21400.0,401.6765,402.6638,401.3474,402.5242,21400.0
2014-12-24 10:35:00,403.81,404.27,403.46,403.99,6900.0,402.7236,403.1824,402.3746,402.9032,6900.0
2014-12-24 10:40:00,404.06,404.21,403.7,404.1,16100.0,402.973,403.1226,402.6139,403.0129,16100.0
2014-12-24 10:45:00,404.01,404.5,403.86,403.86,2900.0,402.9231,403.4118,402.7735,402.7735,2900.0
2014-12-24 10:50:00,403.83,404.05,401.96,402.27,4700.0,402.7436,402.963,400.8786,401.1878,4700.0
2014-12-24 10:55:00,402.05,402.38,401.45,402.3,18700.0,400.9684,401.2975,400.37,401.2177,18700.0
2014-12-24 11:00:00,402.35,402.81,402.01,402.45,8400.0,401.2676,401.7263,400.9285,401.3673,8400.0
2014-12-24 11:05:00,402.42,402.95,402.1,402.78,11400.0,401.3374,401.866,401.0182,401.6964,11400.0
2014-12-24 11:10:00,402.52,402.81,402.24,402.39,12800.0,401.4371,401.7263,401.1579,401.3075,12800.0
2014-12-24 11:15:00,402.44,402.44,401.37,401.56,7400.0,401.3573,401.3573,400.2902,400.4797,7400.0
2014-12-24 11:20:00,401.41,401.92,401.38,401.77,10900.0,400.3301,400.8387,400.3002,400.6891,10900.0
2014-12-24 11:25:00,401.91,403.16,401.91,403.01,20100.0,400.8288,402.0754,400.8288,401.9258,20100.0
2014-12-24 11:30:00,403.15,403.54,403.02,403.19,7800.0,402.0654,402.4544,401.9358,402.1053,7800.0
2014-12-24 11:35:00,403.48,403.49,402.77,403.15,13000.0,402.3945,402.4045,401.6864,402.0654,13000.0
2014-12-24 11:40:00,403.14,403.42,402.22,402.43,27800.0,402.0554,402.3347,401.1379,401.3474,27800.0
2014-12-24 11:45:00,402.24,402.24,400.88,401.16,12000.0,401.1579,401.1579,399.8015,400.0808,12000.0
2014-12-24 11:50:00,400.99,401.46,400.63,401.12,7600.0,399.9112,400.38,399.5522,400.0409,7600.0
2014-12-24 11:55:00,400.6,400.6,399.45,399.45,7400.0,399.5223,399.5223,398.3754,398.3754,7400.0
2014-12-24 12:00:00,399.47,400.36,399.3,399.65,20200.0,398.3953,399.2829,398.2258,398.5748,20200.0
2014-12-24 12:05:00,399.68,401.16,399.35,401.14,16200.0,398.6048,400.0808,398.2756,400.0608,16200.0
2014-12-24 12:10:00,400.93,401.33,400.09,401.03,19100.0,399.8514,400.2503,399.0137,399.9511,19100.0
2014-12-24 12:15:00,401.18,401.18,400.0,400.39,8900.0,400.1007,400.1007,398.9239,399.3128,8900.0
2014-12-24 12:20:00,400.4,401.12,400.36,400.96,14100.0,399.3228,400.0409,399.2829,399.8813,14100.0
2014-12-24 12:25:00,401.06,401.3,400.6,401.15,1700.0,399.981,400.2204,399.5223,400.0708,1700.0
2014-12-24 12:30:00,400.88,401.48,400.88,401.04,2200.0,399.8015,400.3999,399.8015,399.9611,2200.0
2014-12-24 12:35:00,401.0,401.0,400.02,400.33,2700.0,399.9212,399.9212,398.9438,399.253,2700.0
2014-12-24 12:40:00,400.43,401.23,400.03,400.03,2400.0,399.3527,400.1506,398.9538,398.9538,2400.0
2014-12-24 12:45:00,400.6,400.6,400.02,400.5,1200.0,399.5223,399.5223,398.9438,399.4225,1200.0
2014-12-24 12:50:00,400.52,400.75,400.08,400.32,7100.0,399.4425,399.6719,399.0037,399.243,7100.0
2014-12-24 12:55:00,400.32,400.53,399.68,400.13,14800.0,399.243,399.4525,398.6048,399.0535,14800.0
2014-12-26 09:30:00,403.45,403.5,402.12,402.54,6300.0,402.3646,402.4145,401.0382,401.4571,6300.0
2014-12-26 09:35:00,402.48,405.85,402.48,405.85,5300.0,401.3972,404.7582,401.3972,404.7582,5300.0
2014-12-26 09:40:00,405.91,408.15,405.8,407.0,4100.0,404.818,407.052,404.7083,405.9051,4100.0
2014-12-26 09:45:00,407.0,408.75,406.75,408.38,1800.0,405.9051,407.6504,405.6557,407.2813,1800.0
2014-12-26 09:50:00,408.87,410.0,408.23,408.23,8600.0,407.77,408.897,407.1318,407.1318,8600.0
2014-12-26 09:55:00,408.27,408.27,407.01,407.29,13500.0,407.1716,407.1716,405.915,406.1943,13500.0
2014-12-26 10:00:00,407.59,408.79,407.12,408.22,13000.0,406.4935,407.6902,406.0247,407.1218,13000.0
2014-12-26 10:05:00,408.31,408.98,407.19,407.97,9900.0,407.2115,407.8797,406.0946,406.8725,9900.0
2014-12-26 10:10:00,408.32,409.09,407.9,408.44,10800.0,407.2215,407.9894,406.8026,407.3412,10800.0
2014-12-26 10:15:00,408.39,409.88,408.05,409.88,16500.0,407.2913,408.7773,406.9522,408.7773,16500.0
2014-12-26 10:20:00,409.87,411.23,409.84,410.66,11800.0,408.7673,410.1237,408.7374,409.5552,11800.0
2014-12-26 10:25:00,410.82,411.87,410.79,411.62,6700.0,409.7148,410.762,409.6849,410.5126,6700.0
2014-12-26 10:30:00,411.16,413.89,411.16,413.16,12400.0,410.0539,412.7765,410.0539,412.0485,12400.0
2014-12-26 10:35:00,412.76,413.7,412.57,413.29,13600.0,411.6496,412.587,411.4601,412.1781,13600.0
2014-12-26 10:40:00,412.86,413.1,411.91,412.75,3500.0,411.7493,411.9887,410.8019,411.6396,3500.0
2014-12-26 10:45:00,413.42,413.49,412.61,412.74,4100.0,412.3078,412.3776,411.5,411.6296,4100.0
2014-12-26 10:50:00,412.75,413.2,412.69,413.2,9900.0,411.6396,412.0884,411.5798,412.0884,9900.0
2014-12-26 10:55:00,412.98,413.5,412.9,413.26,11700.0,411.869,412.3876,411.7892,412.1482,11700.0
2014-12-26 11:00:00,413.67,414.19,413.47,414.19,13800.0,412.5571,413.0757,412.3577,413.0757,13800.0
2014-12-26 11:05:00,414.18,414.81,414.01,414.42,10800.0,413.0657,413.6941,412.8962,413.3051,10800.0
2014-12-26 11:10:00,414.4,414.55,414.02,414.04,5200.0,413.2852,413.4347,412.9062,412.9261,5200.0
2014-12-26 11:15:00,414.2,414.21,412.75,412.75,12800.0,413.0857,413.0957,411.6396,411.6396,12800.0
2014-12-26 11:20:00,412.94,412.94,411.01,411.61,10300.0,411.8291,411.8291,409.9043,410.5027,10300.0
2014-12-26 11:25:00,411.27,412.53,411.26,412.53,2600.0,410.1636,411.4202,410.1536,411.4202,2600.0
2014-12-26 11:30:00,412.09,413.25,412.04,413.25,20800.0,410.9814,412.1382,410.9315,412.1382,20800.0
2014-12-26 11:35:00,413.14,413.39,413.01,413.39,9800.0,412.0285,412.2779,411.8989,412.2779,9800.0
2014-12-26 11:40:00,413.49,414.48,413.49,413.5,7800.0,412.3776,413.3649,412.3776,412.3876,7800.0
2014-12-26 11:45:00,413.75,413.89,413.4,413.4,1800.0,412.6369,412.7765,412.2878,412.2878,1800.0
2014-12-26 11:50:00,413.69,413.69,412.28,412.28,3800.0,412.5771,412.5771,411.1709,411.1709,3800.0
2014-12-26 11:55:00,412.43,412.43,411.24,411.24,9500.0,411.3205,411.3205,410.1337,410.1337,9500.0
2014-12-26 12:00:00,411.3,411.4,410.72,410.72,1000.0,410.1935,410.2932,409.6151,409.6151,1000.0
2014-12-26 12:05:00,410.21,410.45,409.32,409.32,6200.0,409.1064,409.3458,408.2188,408.2188,6200.0
2014-12-26 12:10:00,409.27,409.45,408.35,409.44,6500.0,408.169,408.3485,407.2514,408.3385,6500.0
2014-12-26 12:15:00,409.61,410.2,409.61,410.2,700.0,408.508,409.0965,408.508,409.0965,700.0
2014-12-26 12:20:00,410.17,411.21,410.17,410.96,8000.0,409.0665,410.1037,409.0665,409.8544,8000.0
2014-12-26 12:25:00,410.97,411.24,410.35,410.62,20700.0,409.8644,410.1337,409.246,409.5153,20700.0
2014-12-26 12:30:00,410.68,411.18,410.66,410.87,6500.0,409.5752,410.0738,409.5552,409.7646,6500.0
2014-12-26 12:35:00,410.9,411.72,410.58,410.58,6800.0,409.7946,410.6124,409.4754,409.4754,6800.0
2014-12-26 12:40:00,410.8,411.0,410.7,411.0,500.0,409.6948,409.8943,409.5951,409.8943,500.0
2014-12-26 12:45:00,411.48,411.67,411.46,411.51,800.0,410.373,410.5625,410.3531,410.4029,800.0
2014-12-26 12:50:00,411.29,411.52,411.29,411.34,700.0,410.1835,410.4129,410.1835,410.2334,700.0
2014-12-26 12:55:00,411.06,411.07,411.06,411.06,400.0,409.9541,409.9641,409.9541,409.9541,400.0
2014-12-26 13:00:00,411.5,412.1,411.5,412.08,2300.0,410.393,410.9913,410.393,410.9714,2300.0
2014-12-26 13:05:00,412.12,412.95,412.03,412.95,1200.0,411.0113,411.8391,410.9215,411.8391,1200.0
2014-12-26 13:10:00,412.51,412.78,412.35,412.77,6600.0,411.4002,411.6695,411.2407,411.6595,6600.0
2014-12-26 13:15:00,412.78,413.26,412.78,412.99,3000.0,411.6695,412.1482,411.6695,411.8789,3000.0
2014-12-26 13:20:00,412.9,412.99,412.71,412.72,1400.0,411.7892,411.8789,411.5997,411.6097,1400.0
2014-12-26 13:25:00,412.57,413.22,412.57,412.87,9100.0,411.4601,412.1083,411.4601,411.7593,9100.0
2014-12-26 13:30:00,412.52,413.01,412.48,413.01,800.0,411.4102,411.8989,411.3703,411.8989,800.0
2014-12-26 13:35:00,413.11,413.21,412.83,413.21,1900.0,411.9986,412.0984,411.7194,412.0984,1900.0
2014-12-26 13:40:00,413.24,413.29,412.87,413.16,2500.0,412.1283,412.1781,411.7593,412.0485,2500.0
2014-12-26 13:45:00,413.17,413.27,413.02,413.12,6300.0,412.0585,412.1582,411.9089,412.0086,6300.0
2014-12-26 13:50:00,413.21,413.5,413.0,413.04,3500.0,412.0984,412.3876,411.8889,411.9288,3500.0
2014-12-26 13:55:00,413.05,413.42,412.89,412.89,1500.0,411.9388,412.3078,411.7792,411.7792,1500.0
2014-12-26 14:00:00,412.75,412.75,412.38,412.63,2000.0,411.6396,411.6396,411.2706,411.5199,2000.0
2014-12-26 14:05:00,412.95,413.0,412.75,412.94,1900.0,411.8391,411.8889,411.6396,411.8291,1900.0
2014-12-26 14:10:00,412.57,413.12,412.57,412.6,1000.0,411.4601,412.0086,411.4601,411.49,1000.0
2014-12-26 14:15:00,412.54,412.66,412.5,412.65,900.0,411.4302,411.5498,411.3903,411.5399,900.0
2014-12-26 14:20:00,412.24,412.39,412.21,412.27,1500.0,411.131,411.2806,411.101,411.1609,1500.0
2014-12-26 14:25:00,412.28,412.63,412.1,412.63,5600.0,411.1709,411.5199,410.9913,411.5199,5600.0
2014-12-26 14:30:00,412.32,412.75,412.16,412.68,19200.0,411.2107,411.6396,411.0512,411.5698,19200.0
2014-12-26 14:35:00,412.54,412.94,412.3,412.3,6700.0,411.4302,411.8291,411.1908,411.1908,6700.0
2014-12-26 14:40:00,412.39,412.79,412.18,412.35,5000.0,411.2806,411.6795,411.0711,411.2407,5000.0
2014-12-26 14:45:00,412.25,412.52,411.78,411.96,19100.0,411.1409,411.4102,410.6722,410.8517,19100.0
2014-12-26 14:50:00,412.17,412.71,412.17,412.64,3800.0,411.0612,411.5997,411.0612,411.5299,3800.0
2014-12-26 14:55:00,412.8,412.8,412.31,412.75,11000.0,411.6895,411.6895,411.2008,411.6396,11000.0
2014-12-26 15:00:00,412.76,414.0,412.54,413.61,13900.0,411.6496,412.8862,411.4302,412.4973,13900.0
2014-12-26 15:05:00,413.58,414.0,413.46,413.83,3300.0,412.4674,412.8862,412.3477,412.7167,3300.0
2014-12-26 15:10:00,413.82,414.0,413.55,413.78,10300.0,412.7067,412.8862,412.4374,412.6668,10300.0
2014-12-26 15:15:00,413.85,414.59,413.76,414.55,5400.0,412.7366,413.4746,412.6469,413.4347,5400.0
2014-12-26 15:20:00,414.53,414.53,414.08,414.21,8300.0,413.4148,413.4148,412.966,413.0957,8300.0
2014-12-26 15:25:00,414.22,414.68,414.15,414.59,12400.0,413.1056,413.5644,413.0358,413.4746,12400.0
2014-12-26 15:30:00,414.7,414.84,414.49,414.58,3600.0,413.5843,413.724,413.3749,413.4647,3600.0
2014-12-26 15:35:00,414.57,414.57,414.25,414.32,3700.0,413.4547,413.4547,413.1356,413.2054,3700.0
2014-12-26 15:40:00,414.25,414.37,414.09,414.18,7000.0,413.1356,413.2552,412.976,413.0657,7000.0
2014-12-26 15:45:00,414.06,414.31,413.38,413.38,7000.0,412.9461,413.1954,412.2679,412.2679,7000.0
2014-12-26 15:50:00,413.45,413.69,412.66,412.78,14500.0,412.3377,412.5771,411.5498,411.6695,14500.0
2014-12-26 15:55:00,412.86,413.69,412.6,413.48,26300.0,411.7493,412.5771,411.49,412.3676,26300.0
2014-12-29 09:30:00,412.82,413.61,412.04,413.61,10300.0,411.7094,412.4973,410.9315,412.4973,10300.0
2014-12-29 09:35:00,413.86,414.4,412.5,412.5,2800.0,412.7466,413.2852,411.3903,411.3903,2800.0
2014-12-29 09:40:00,412.06,412.57,411.33,412.56,13200.0,410.9514,411.4601,410.2234,411.4501,13200.0
2014-12-29 09:45:00,412.52,412.52,410.9,410.91,3300.0,411.4102,411.4102,409.7946,409.8045,3300.0
2014-12-29 09:50:00,410.9,410.9,408.36,408.36,4400.0,409.7946,409.7946,407.2614,407.2614,4400.0
2014-12-29 09:55:00,408.64,409.44,407.52,407.52,11500.0,407.5406,408.3385,406.4237,406.4237,11500.0
2014-12-29 10:00:00,407.75,408.35,406.04,407.78,19000.0,406.653,407.2514,404.9476,406.683,19000.0
2014-12-29 10:05:00,407.55,407.55,405.36,406.0,13700.0,406.4536,406.4536,404.2695,404.9078,13700.0
2014-12-29 10:10:00,406.15,407.65,405.41,407.32,20900.0,405.0573,406.5533,404.3193,406.2242,20900.0
2014-12-29 10:15:00,407.48,409.49,407.48,408.28,12300.0,406.3838,408.3884,406.3838,407.1816,12300.0
2014-12-29 10:20:00,408.72,409.11,407.18,407.18,4900.0,407.6204,408.0094,406.0846,406.0846,4900.0
2014-12-29 10:25:00,407.32,407.8,407.32,407.41,1400.0,406.2242,406.7029,406.2242,406.314,1400.0
2014-12-29 10:30:00,407.43,410.52,407.43,409.84,10000.0,406.3339,409.4156,406.3339,408.7374,10000.0
2014-12-29 10:35:00,409.5,409.51,408.33,408.54,10000.0,408.3983,408.4083,407.2315,407.4409,10000.0
2014-12-29 10:40:00,408.71,409.2,408.26,408.93,16200.0,407.6105,408.0991,407.1617,407.8299,16200.0
2014-12-29 10:45:00,408.56,408.99,408.08,408.99,900.0,407.4609,407.8897,406.9822,407.8897,900.0
2014-12-29 10:50:00,408.99,408.99,407.95,408.03,1600.0,407.8897,407.8897,406.8525,406.9323,1600.0
2014-12-29 10:55:00,408.0,408.6,407.73,408.35,18900.0,406.9024,407.5008,406.6331,407.2514,18900.0
2014-12-29 11:00:00,408.32,408.6,408.18,408.44,11200.0,407.2215,407.5008,407.0819,407.3412,11200.0
2014-12-29 11:05:00,408.31,409.88,408.31,409.88,20400.0,407.2115,408.7773,407.2115,408.7773,20400.0
2014-12-29 11:10:00,410.02,410.51,409.48,409.8,15300.0,408.9169,409.4056,408.3784,408.6975,15300.0
2014-12-29 11:15:00,409.74,410.23,409.54,409.74,11700.0,408.6377,409.1264,408.4382,408.6377,11700.0
2014-12-29 11:20:00,409.93,410.23,409.54,410.05,5200.0,408.8272,409.1264,408.4382,408.9469,5200.0
2014-12-29 11:25:00,409.8,409.86,409.42,409.86,10200.0,408.6975,408.7574,408.3186,408.7574,10200.0
2014-12-29 11:30:00,409.74,410.54,409.34,410.49,8900.0,408.6377,409.4355,408.2388,409.3857,8900.0
2014-12-29 11:35:00,410.24,410.98,410.18,410.73,9400.0,409.1363,409.8744,409.0765,409.625,9400.0
2014-12-29 11:40:00,410.6,410.87,410.6,410.63,1200.0,409.4954,409.7646,409.4954,409.5253,1200.0
2014-12-29 11:45:00,410.78,410.84,410.25,410.43,9000.0,409.6749,409.7347,409.1463,409.3258,9000.0
2014-12-29 11:50:00,410.42,410.72,410.36,410.36,6600.0,409.3159,409.6151,409.256,409.256,6600.0
2014-12-29 11:55:00,410.31,410.31,409.7,410.17,1900.0,409.2062,409.2062,408.5978,409.0665,1900.0
2014-12-29 12:00:00,409.53,410.08,409.53,409.67,600.0,408.4283,408.9768,408.4283,408.5679,600.0
2014-12-29 12:05:00,409.75,409.75,408.33,408.36,1100.0,408.6477,408.6477,407.2315,407.2614,1100.0
2014-12-29 12:10:00,408.32,408.81,408.32,408.81,500.0,407.2215,407.7102,407.2215,407.7102,500.0
2014-12-29 12:15:00,408.35,408.68,408.35,408.68,300.0,407.2514,407.5805,407.2514,407.5805,300.0
2014-12-29 12:20:00,408.58,408.84,408.3,408.84,3800.0,407.4808,407.7401,407.2016,407.7401,3800.0
2014-12-29 12:25:00,409.1,409.6,408.3,409.27,14500.0,407.9994,408.4981,407.2016,408.169,14500.0
2014-12-29 12:30:00,409.19,410.75,409.19,410.18,12200.0,408.0892,409.645,408.0892,409.0765,12200.0
2014-12-29 12:35:00,410.69,412.21,410.34,412.21,5500.0,409.5851,411.101,409.2361,411.101,5500.0
2014-12-29 12:40:00,412.51,412.71,412.1,412.17,2800.0,411.4002,411.5997,410.9913,411.0612,2800.0
2014-12-29 12:45:00,412.01,413.85,412.01,412.98,17900.0,410.9016,412.7366,410.9016,411.869,17900.0
2014-12-29 12:50:00,413.0,413.95,412.23,412.23,15400.0,411.8889,412.8364,411.121,411.121,15400.0
2014-12-29 12:55:00,411.79,412.23,411.79,412.11,800.0,410.6822,411.121,410.6822,411.0013,800.0
2014-12-29 13:00:00,412.39,412.39,411.8,412.13,1000.0,411.2806,411.2806,410.6921,411.0213,1000.0
2014-12-29 13:05:00,411.46,411.62,411.18,411.61,1300.0,410.3531,410.5126,410.0738,410.5027,1300.0
2014-12-29 13:10:00,411.79,411.79,411.72,411.73,1100.0,410.6822,410.6822,410.6124,410.6223,1100.0
2014-12-29 13:15:00,411.28,411.28,411.28,411.28,200.0,410.1735,410.1735,410.1735,410.1735,200.0
2014-12-29 13:20:00,411.76,412.01,411.76,412.01,1600.0,410.6523,410.9016,410.6523,410.9016,1600.0
2014-12-29 13:25:00,411.51,411.73,411.36,411.46,2500.0,410.4029,410.6223,410.2533,410.3531,2500.0
2014-12-29 13:30:00,411.31,411.4,411.3,411.3,300.0,410.2035,410.2932,410.1935,410.1935,300.0
2014-12-29 13:35:00,411.1,411.7,411.1,411.7,900.0,409.994,410.5924,409.994,410.5924,900.0
2014-12-29 13:40:00,412.0,412.45,411.99,412.45,12900.0,410.8916,411.3404,410.8816,411.3404,12900.0
2014-12-29 13:45:00,412.45,412.74,412.45,412.56,1100.0,411.3404,411.6296,411.3404,411.4501,1100.0
2014-12-29 13:50:00,412.5,412.5,410.98,411.04,4300.0,411.3903,411.3903,409.8744,409.9342,4300.0
2014-12-29 13:55:00,411.0,411.04,410.56,410.56,2100.0,409.8943,409.9342,409.4555,409.4555,2100.0
2014-12-29 14:00:00,410.84,411.5,410.84,411.34,2200.0,409.7347,410.393,409.7347,410.2334,2200.0
2014-12-29 14:05:00,411.42,411.44,411.04,411.44,900.0,410.3132,410.3331,409.9342,410.3331,900.0
2014-12-29 14:10:00,411.68,412.13,411.32,411.87,3600.0,410.5725,411.0213,410.2134,410.762,3600.0
2014-12-29 14:15:00,411.98,412.03,411.87,411.87,800.0,410.8717,410.9215,410.762,410.762,800.0
2014-12-29 14:20:00,411.8,412.51,411.8,412.46,2700.0,410.6921,411.4002,410.6921,411.3504,2700.0
2014-12-29 14:25:00,412.51,413.47,412.5,413.0,1100.0,411.4002,412.3577,411.3903,411.8889,1100.0
2014-12-29 14:30:00,413.29,413.48,412.81,413.16,4300.0,412.1781,412.3676,411.6994,412.0485,4300.0
2014-12-29 14:35:00,413.26,414.0,413.23,414.0,15500.0,412.1482,412.8862,412.1183,412.8862,15500.0
2014-12-29 14:40:00,414.12,414.21,413.69,414.06,4300.0,413.0059,413.0957,412.5771,412.9461,4300.0
2014-12-29 14:45:00,414.11,414.6,414.11,414.6,13400.0,412.9959,413.4846,412.9959,413.4846,13400.0
2014-12-29 14:50:00,414.6,414.6,413.93,413.93,3700.0,413.4846,413.4846,412.8164,412.8164,3700.0
2014-12-29 14:55:00,414.05,414.1,414.05,414.1,600.0,412.9361,412.986,412.9361,412.986,600.0
2014-12-29 15:00:00,414.03,414.03,413.6,413.78,2800.0,412.9161,412.9161,412.4873,412.6668,2800.0
2014-12-29 15:05:00,413.63,414.1,413.63,414.09,2500.0,412.5172,412.986,412.5172,412.976,2500.0
2014-12-29 15:10:00,414.12,414.15,413.75,413.75,9800.0,413.0059,413.0358,412.6369,412.6369,9800.0
2014-12-29 15:15:00,414.09,414.19,413.9,413.97,600.0,412.976,413.0757,412.7865,412.8563,600.0
2014-12-29 15:20:00,414.19,414.29,413.98,414.2,1900.0,413.0757,413.1754,412.8663,413.0857,1900.0
2014-12-29 15:25:00,414.03,414.34,413.97,414.1,4400.0,412.9161,413.2253,412.8563,412.986,4400.0
2014-12-29 15:30:00,414.32,414.5,413.55,413.55,2700.0,413.2054,413.3849,412.4374,412.4374,2700.0
2014-12-29 15:35:00,413.57,413.96,413.54,413.65,2500.0,412.4574,412.8463,412.4275,412.5372,2500.0
2014-12-29 15:40:00,413.87,414.11,413.71,413.82,13400.0,412.7566,412.9959,412.597,412.7067,13400.0
2014-12-29 15:45:00,413.8,414.21,413.8,414.21,2500.0,412.6868,413.0957,412.6868,413.0957,2500.0
2014-12-29 15:50:00,414.24,414.96,414.24,414.87,9100.0,413.1256,413.8436,413.1256,413.7539,9100.0
2014-12-29 15:55:00,414.77,414.77,413.72,413.83,15400.0,413.6542,413.6542,412.607,412.7167,15400.0
2014-12-30 09:30:00,413.63,413.63,410.8,412.08,3000.0,412.5172,412.5172,409.6948,410.9714,3000.0
2014-12-30 09:35:00,414.0,416.98,413.86,415.02,8600.0,412.8862,415.8582,412.7466,413.9035,8600.0
2014-12-30 09:40:00,415.12,416.23,415.11,415.91,2000.0,414.0032,415.1102,413.9932,414.7911,2000.0
2014-12-30 09:45:00,415.13,415.13,413.71,414.8,7300.0,414.0132,414.0132,412.597,413.6841,7300.0
2014-12-30 09:50:00,414.06,414.89,411.82,411.82,18400.0,412.9461,413.7738,410.7121,410.7121,18400.0
2014-12-30 09:55:00,412.61,412.61,409.4,409.45,22600.0,411.5,411.5,408.2986,408.3485,22600.0
2014-12-30 10:00:00,409.45,409.57,406.51,409.24,9800.0,408.3485,408.4681,405.4164,408.139,9800.0
2014-12-30 10:05:00,408.73,409.71,408.03,409.59,8600.0,407.6304,408.6078,406.9323,408.4881,8600.0
2014-12-30 10:10:00,408.84,409.56,408.84,409.41,2800.0,407.7401,408.4582,407.7401,408.3086,2800.0
2014-12-30 10:15:00,409.05,411.23,409.02,410.18,9000.0,407.9495,410.1237,407.9196,409.0765,9000.0
2014-12-30 10:20:00,410.69,411.83,410.52,411.01,4300.0,409.5851,410.7221,409.4156,409.9043,4300.0
2014-12-30 10:25:00,411.03,411.47,410.54,411.47,1000.0,409.9242,410.363,409.4355,410.363,1000.0
2014-12-30 10:30:00,411.75,411.99,409.58,410.1,7400.0,410.6423,410.8816,408.4781,408.9967,7400.0
2014-12-30 10:35:00,410.09,410.11,409.98,410.07,500.0,408.9867,409.0067,408.877,408.9668,500.0
2014-12-30 10:40:00,410.23,410.26,409.86,409.86,900.0,409.1264,409.1563,408.7574,408.7574,900.0
2014-12-30 10:45:00,409.44,411.0,409.41,411.0,10600.0,408.3385,409.8943,408.3086,409.8943,10600.0
2014-12-30 10:50:00,410.83,411.66,410.83,411.15,8600.0,409.7248,410.5525,409.7248,410.0439,8600.0
2014-12-30 10:55:00,411.26,411.26,410.2,410.91,5600.0,410.1536,410.1536,409.0965,409.8045,5600.0
2014-12-30 11:00:00,411.63,411.85,411.0,411.51,700.0,410.5226,410.742,409.8943,410.4029,700.0
2014-12-30 11:05:00,410.6,411.6,410.6,411.6,700.0,409.4954,410.4927,409.4954,410.4927,700.0
2014-12-30 11:10:00,411.41,411.59,411.4,411.4,300.0,410.3032,410.4827,410.2932,410.2932,300.0
2014-12-30 11:15:00,411.47,412.05,411.47,411.72,1200.0,410.363,410.9415,410.363,410.6124,1200.0
2014-12-30 11:20:00,411.72,412.49,411.36,411.36,1800.0,410.6124,411.3803,410.2533,410.2533,1800.0
2014-12-30 11:25:00,411.13,411.75,411.08,411.75,11000.0,410.024,410.6423,409.9741,410.6423,11000.0
2014-12-30 11:30:00,412.14,412.96,412.14,412.77,10700.0,411.0312,411.849,411.0312,411.6595,10700.0
2014-12-30 11:35:00,412.47,412.53,411.64,412.19,1500.0,411.3603,411.4202,410.5326,411.0811,1500.0
2014-12-30 11:40:00,411.99,412.97,411.86,412.02,5100.0,410.8816,411.859,410.752,410.9116,5100.0
2014-12-30 11:45:00,411.86,411.91,411.86,411.89,1800.0,410.752,410.8019,410.752,410.7819,1800.0
2014-12-30 11:50:00,413.0,413.12,412.0,412.9,10700.0,411.8889,412.0086,410.8916,411.7892,10700.0
2014-12-30 11:55:00,412.86,413.62,412.86,413.34,10900.0,411.7493,412.5073,411.7493,412.228,10900.0
2014-12-30 12:00:00,413.53,413.54,413.11,413.54,400.0,412.4175,412.4275,411.9986,412.4275,400.0
2014-12-30 12:05:00,413.65,413.86,412.86,413.22,5500.0,412.5372,412.7466,411.7493,412.1083,5500.0
2014-12-30 12:10:00,412.94,412.94,412.09,412.09,800.0,411.8291,411.8291,410.9814,410.9814,800.0
2014-12-30 12:15:00,412.05,412.16,411.4,411.41,1000.0,410.9415,411.0512,410.2932,410.3032,1000.0
2014-12-30 12:20:00,411.36,411.36,410.63,410.68,1700.0,410.2533,410.2533,409.5253,409.5752,1700.0
2014-12-30 12:25:00,410.68,411.29,410.6,411.29,1800.0,409.5752,410.1835,409.4954,410.1835,1800.0
2014-12-30 12:30:00,410.6,411.27,410.53,410.71,8300.0,409.4954,410.1636,409.4256,409.6051,8300.0
2014-12-30 12:35:00,410.82,410.82,410.22,410.26,5300.0,409.7148,409.7148,409.1164,409.1563,5300.0
2014-12-30 12:40:00,410.28,410.3,409.56,409.56,2100.0,409.1762,409.1962,408.4582,408.4582,2100.0
2014-12-30 12:45:00,409.77,409.78,409.54,409.54,400.0,408.6676,408.6776,408.4382,408.4382,400.0
2014-12-30 12:50:00,410.34,410.34,410.34,410.34,100.0,409.2361,409.2361,409.2361,409.2361,100.0
2014-12-30 12:55:00,410.56,410.56,410.56,410.56,200.0,409.4555,409.4555,409.4555,409.4555,200.0
2014-12-30 13:00:00,410.59,410.93,410.31,410.31,4300.0,409.4854,409.8245,409.2062,409.2062,4300.0
2014-12-30 13:05:00,410.59,410.75,410.3,410.72,1600.0,409.4854,409.645,409.1962,409.6151,1600.0
2014-12-30 13:10:00,411.15,411.39,410.63,411.11,1400.0,410.0439,410.2833,409.5253,410.004,1400.0
2014-12-30 13:15:00,411.5,411.68,410.7,410.91,2200.0,410.393,410.5725,409.5951,409.8045,2200.0
2014-12-30 13:20:00,410.72,411.27,410.72,411.27,200.0,409.6151,410.1636,409.6151,410.1636,200.0
2014-12-30 13:25:00,411.0,411.07,410.51,410.72,2100.0,409.8943,409.9641,409.4056,409.6151,2100.0
2014-12-30 13:30:00,410.77,411.1,410.77,410.78,1200.0,409.6649,409.994,409.6649,409.6749,1200.0
2014-12-30 13:35:00,410.73,410.8,410.73,410.8,200.0,409.625,409.6948,409.625,409.6948,200.0
2014-12-30 13:40:00,410.51,410.51,409.86,410.41,1100.0,409.4056,409.4056,408.7574,409.3059,1100.0
2014-12-30 13:45:00,410.59,410.59,409.91,409.98,1100.0,409.4854,409.4854,408.8072,408.877,1100.0
2014-12-30 13:50:00,410.43,410.58,409.99,410.17,2600.0,409.3258,409.4754,408.887,409.0665,2600.0
2014-12-30 13:55:00,410.5,410.56,410.36,410.56,700.0,409.3956,409.4555,409.256,409.4555,700.0
2014-12-30 14:00:00,410.53,410.53,410.22,410.22,900.0,409.4256,409.4256,409.1164,409.1164,900.0
2014-12-30 14:05:00,410.47,410.53,410.47,410.47,600.0,409.3657,409.4256,409.3657,409.3657,600.0
2014-12-30 14:10:00,410.83,411.11,410.83,410.99,1700.0,409.7248,410.004,409.7248,409.8843,1700.0
2014-12-30 14:15:00,410.71,411.0,410.48,410.65,900.0,409.6051,409.8943,409.3757,409.5452,900.0
2014-12-30 14:20:00,410.93,410.93,410.27,410.27,200.0,409.8245,409.8245,409.1663,409.1663,200.0
2014-12-30 14:25:00,410.39,410.79,410.39,410.79,200.0,409.2859,409.6849,409.2859,409.6849,200.0
2014-12-30 14:30:00,410.35,411.37,410.35,411.37,2100.0,409.246,410.2633,409.246,410.2633,2100.0
2014-12-30 14:35:00,411.36,412.0,411.26,411.94,1600.0,410.2533,410.8916,410.1536,410.8318,1600.0
2014-12-30 14:40:00,411.94,411.94,411.19,411.19,1100.0,410.8318,410.8318,410.0838,410.0838,1100.0
2014-12-30 14:45:00,411.22,411.8,411.22,411.43,1700.0,410.1137,410.6921,410.1137,410.3231,1700.0
2014-12-30 14:50:00,411.56,411.56,411.32,411.32,500.0,410.4528,410.4528,410.2134,410.2134,500.0
2014-12-30 14:55:00,411.03,411.17,410.8,410.92,900.0,409.9242,410.0638,409.6948,409.8145,900.0
2014-12-30 15:00:00,410.46,411.18,410.46,411.18,1100.0,409.3558,410.0738,409.3558,410.0738,1100.0
2014-12-30 15:05:00,411.04,411.18,410.8,410.93,1000.0,409.9342,410.0738,409.6948,409.8245,1000.0
2014-12-30 15:10:00,410.9,410.9,410.21,410.21,2100.0,409.7946,409.7946,409.1064,409.1064,2100.0
2014-12-30 15:15:00,410.25,410.46,410.0,410.34,1600.0,409.1463,409.3558,408.897,409.2361,1600.0
2014-12-30 15:20:00,410.24,410.55,410.14,410.14,1800.0,409.1363,409.4455,409.0366,409.0366,1800.0
2014-12-30 15:25:00,410.53,410.53,410.11,410.46,600.0,409.4256,409.4256,409.0067,409.3558,600.0
2014-12-30 15:30:00,410.43,410.43,409.87,410.04,3100.0,409.3258,409.3258,408.7673,408.9369,3100.0
2014-12-30 15:35:00,410.2,410.56,409.57,409.57,5300.0,409.0965,409.4555,408.4681,408.4681,5300.0
2014-12-30 15:40:00,409.59,409.88,409.29,409.81,5900.0,408.4881,408.7773,408.1889,408.7075,5900.0
2014-12-30 15:45:00,409.56,410.2,409.56,409.99,2900.0,408.4582,409.0965,408.4582,408.887,2900.0
2014-12-30 15:50:00,409.7,409.94,408.62,408.62,11300.0,408.5978,408.8372,407.5207,407.5207,11300.0
2014-12-30 15:55:00,408.72,408.95,408.14,408.34,31000.0,407.6204,407.8498,407.042,407.2415,31000.0
2014-12-31 09:30:00,410.57,412.18,408.57,408.57,5500.0,409.4655,411.0711,407.4708,407.4708,5500.0
2014-12-31 09:35:00,409.87,412.19,409.87,412.05,4900.0,408.7673,411.0811,408.7673,410.9415,4900.0
2014-12-31 09:40:00,413.0,414.5,413.0,414.4,8500.0,411.8889,413.3849,411.8889,413.2852,8500.0
2014-12-31 09:45:00,414.0,414.49,413.52,413.75,15100.0,412.8862,413.3749,412.4075,412.6369,15100.0
2014-12-31 09:50:00,414.16,416.0,413.95,415.94,4700.0,413.0458,414.8808,412.8364,414.821,4700.0
2014-12-31 09:55:00,416.0,416.99,416.0,416.44,3800.0,414.8808,415.8682,414.8808,415.3197,3800.0
2014-12-31 10:00:00,416.5,416.79,415.64,415.65,3400.0,415.3795,415.6687,414.5218,414.5318,3400.0
2014-12-31 10:05:00,415.7,415.9,414.81,415.41,5000.0,414.5817,414.7811,413.6941,414.2924,5000.0
2014-12-31 10:10:00,415.42,415.7,414.83,415.7,4900.0,414.3024,414.5817,413.714,414.5817,4900.0
2014-12-31 10:15:00,415.25,415.81,414.9,415.23,6700.0,414.1329,414.6914,413.7838,414.1129,6700.0
2014-12-31 10:20:00,415.23,415.45,414.86,415.12,10700.0,414.1129,414.3323,413.7439,414.0032,10700.0
2014-12-31 10:25:00,415.08,415.45,412.69,412.7,7000.0,413.9633,414.3323,411.5798,411.5897,7000.0
2014-12-31 10:30:00,412.75,413.85,412.75,413.85,2900.0,411.6396,412.7366,411.6396,412.7366,2900.0
2014-12-31 10:35:00,413.93,413.93,413.75,413.79,1200.0,412.8164,412.8164,412.6369,412.6768,1200.0
2014-12-31 10:40:00,413.55,414.85,413.55,414.85,5500.0,412.4374,413.7339,412.4374,413.7339,5500.0
2014-12-31 10:45:00,414.97,415.7,414.65,415.0,9700.0,413.8536,414.5817,413.5345,413.8835,9700.0
2014-12-31 10:50:00,414.81,416.26,414.81,416.02,5600.0,413.6941,415.1401,413.6941,414.9008,5600.0
2014-12-31 10:55:00,416.4,416.49,415.79,416.22,2500.0,415.2798,415.3695,414.6714,415.1003,2500.0
2014-12-31 11:00:00,416.23,416.24,416.0,416.04,2500.0,415.1102,415.1202,414.8808,414.9207,2500.0
2014-12-31 11:05:00,416.14,416.14,415.51,415.51,600.0,415.0205,415.0205,414.3922,414.3922,600.0
2014-12-31 11:10:00,415.99,416.0,414.5,414.5,3300.0,414.8709,414.8808,413.3849,413.3849,3300.0
2014-12-31 11:15:00,414.5,414.5,413.79,414.01,4000.0,413.3849,413.3849,412.6768,412.8962,4000.0
2014-12-31 11:20:00,414.4,414.4,413.28,413.29,1300.0,413.2852,413.2852,412.1682,412.1781,1300.0
2014-12-31 11:25:00,413.35,413.49,413.3,413.3,300.0,412.238,412.3776,412.1881,412.1881,300.0
2014-12-31 11:30:00,413.93,413.99,413.44,413.85,2000.0,412.8164,412.8763,412.3277,412.7366,2000.0
2014-12-31 11:35:00,414.66,414.66,414.29,414.29,800.0,413.5445,413.5445,413.1754,413.1754,800.0
2014-12-31 11:40:00,414.54,415.3,414.54,414.76,4100.0,413.4248,414.1827,413.4248,413.6442,4100.0
2014-12-31 11:45:00,414.75,415.46,414.75,415.46,1300.0,413.6342,414.3423,413.6342,414.3423,1300.0
2014-12-31 11:50:00,415.12,415.55,414.97,414.98,1600.0,414.0032,414.4321,413.8536,413.8636,1600.0
2014-12-31 11:55:00,415.37,415.4,414.85,414.97,2500.0,414.2525,414.2825,413.7339,413.8536,2500.0
2014-12-31 12:00:00,415.23,415.3,414.53,414.62,4500.0,414.1129,414.1827,413.4148,413.5046,4500.0
2014-12-31 12:05:00,415.07,415.08,414.5,415.07,3800.0,413.9534,413.9633,413.3849,413.9534,3800.0
2014-12-31 12:10:00,414.83,415.46,414.8,415.19,2900.0,413.714,414.3423,413.6841,414.073,2900.0
2014-12-31 12:15:00,415.33,415.34,414.86,415.0,1900.0,414.2127,414.2226,413.7439,413.8835,1900.0
2014-12-31 12:20:00,414.8,414.8,413.08,413.12,3100.0,413.6841,413.6841,411.9687,412.0086,3100.0
2014-12-31 12:25:00,413.36,414.85,412.59,414.85,4800.0,412.248,413.7339,411.48,413.7339,4800.0
2014-12-31 12:30:00,414.15,414.48,413.69,413.93,2600.0,413.0358,413.3649,412.5771,412.8164,2600.0
2014-12-31 12:35:00,414.13,415.0,414.12,415.0,2300.0,413.0159,413.8835,413.0059,413.8835,2300.0
2014-12-31 12:40:00,414.72,415.2,414.55,414.89,1600.0,413.6043,414.083,413.4347,413.7738,1600.0
2014-12-31 12:45:00,414.95,415.15,414.56,414.56,700.0,413.8337,414.0331,413.4447,413.4447,700.0
2014-12-31 12:50:00,414.55,414.86,414.03,414.85,900.0,413.4347,413.7439,412.9161,413.7339,900.0
2014-12-31 12:55:00,414.14,414.48,414.02,414.02,1000.0,413.0259,413.3649,412.9062,412.9062,1000.0
2014-12-31 13:00:00,414.0,414.0,413.52,413.8,1200.0,412.8862,412.8862,412.4075,412.6868,1200.0
2014-12-31 13:05:00,414.37,414.96,413.73,413.74,600.0,413.2552,413.8436,412.617,412.6269,600.0
2014-12-31 13:10:00,414.91,414.91,413.7,413.99,4700.0,413.7938,413.7938,412.587,412.8763,4700.0
2014-12-31 13:15:00,414.36,414.8,414.1,414.79,1200.0,413.2453,413.6841,412.986,413.6741,1200.0
2014-12-31 13:20:00,414.39,414.4,414.0,414.34,2100.0,413.2752,413.2852,412.8862,413.2253,2100.0
2014-12-31 13:25:00,414.03,414.1,413.56,414.1,1200.0,412.9161,412.986,412.4474,412.986,1200.0
2014-12-31 13:30:00,413.73,414.26,413.73,414.26,500.0,412.617,413.1455,412.617,413.1455,500.0
2014-12-31 13:35:00,413.82,413.88,413.44,413.44,1600.0,412.7067,412.7666,412.3277,412.3277,1600.0
2014-12-31 13:40:00,413.06,413.68,413.0,413.68,2300.0,411.9488,412.5671,411.8889,412.5671,2300.0
2014-12-31 13:45:00,413.35,413.96,412.62,412.68,1600.0,412.238,412.8463,411.5099,411.5698,1600.0
2014-12-31 13:50:00,412.9,413.17,412.45,412.7,3000.0,411.7892,412.0585,411.3404,411.5897,3000.0
2014-12-31 13:55:00,412.46,412.99,412.35,412.57,2100.0,411.3504,411.8789,411.2407,411.4601,2100.0
2014-12-31 14:00:00,412.56,413.06,412.52,413.06,1300.0,411.4501,411.9488,411.4102,411.9488,1300.0
2014-12-31 14:05:00,413.15,413.17,412.28,412.46,2200.0,412.0385,412.0585,411.1709,411.3504,2200.0
2014-12-31 14:10:00,412.67,413.01,412.57,412.57,2300.0,411.5598,411.8989,411.4601,411.4601,2300.0
2014-12-31 14:15:00,412.31,412.31,411.12,411.59,2400.0,411.2008,411.2008,410.014,410.4827,2400.0
2014-12-31 14:20:00,411.35,411.53,410.51,411.0,4900.0,410.2434,410.4229,409.4056,409.8943,4900.0
2014-12-31 14:25:00,411.31,411.62,411.21,411.41,1700.0,410.2035,410.5126,410.1037,410.3032,1700.0
2014-12-31 14:30:00,411.43,411.76,411.35,411.42,1900.0,410.3231,410.6523,410.2434,410.3132,1900.0
2014-12-31 14:35:00,411.42,411.42,410.94,410.94,1400.0,410.3132,410.3132,409.8345,409.8345,1400.0
2014-12-31 14:40:00,410.25,410.25,409.61,409.99,500.0,409.1463,409.1463,408.508,408.887,500.0
2014-12-31 14:45:00,410.29,410.56,410.25,410.41,2300.0,409.1862,409.4555,409.1463,409.3059,2300.0
2014-12-31 14:50:00,410.06,410.2,409.1,409.11,2900.0,408.9568,409.0965,407.9994,408.0094,2900.0
2014-12-31 14:55:00,409.7,410.01,409.52,409.52,1000.0,408.5978,408.907,408.4183,408.4183,1000.0
2014-12-31 15:00:00,409.52,409.52,409.0,409.48,3800.0,408.4183,408.4183,407.8997,408.3784,3800.0
2014-12-31 15:05:00,409.69,409.73,409.04,409.34,3700.0,408.5878,408.6277,407.9396,408.2388,3700.0
2014-12-31 15:10:00,409.05,409.6,409.05,409.29,1500.0,407.9495,408.4981,407.9495,408.1889,1500.0
2014-12-31 15:15:00,409.74,410.22,409.61,409.93,3800.0,408.6377,409.1164,408.508,408.8272,3800.0
2014-12-31 15:20:00,410.06,410.21,409.77,410.21,1700.0,408.9568,409.1064,408.6676,409.1064,1700.0
2014-12-31 15:25:00,410.18,410.65,409.91,410.54,4700.0,409.0765,409.5452,408.8072,409.4355,4700.0
2014-12-31 15:30:00,410.68,410.98,410.32,410.46,6300.0,409.5752,409.8744,409.2161,409.3558,6300.0
2014-12-31 15:35:00,410.52,410.53,410.28,410.45,1000.0,409.4156,409.4256,409.1762,409.3458,1000.0
2014-12-31 15:40:00,410.1,410.1,409.33,409.74,4600.0,408.9967,408.9967,408.2288,408.6377,4600.0
2014-12-31 15:45:00,410.1,410.1,409.37,409.52,5200.0,408.9967,408.9967,408.2687,408.4183,5200.0
2014-12-31 15:50:00,409.62,410.56,409.0,409.63,21700.0,408.518,409.4555,407.8997,408.528,21700.0
2014-12-31 15:55:00,409.81,410.89,409.53,410.25,33500.0,408.7075,409.7846,408.4283,409.1463,33500.0
2015-01-02 09:30:00,413.9,416.78,412.13,416.72,19700.0,412.7865,415.6588,411.0213,415.5989,19700.0
2015-01-02 09:35:00,416.53,418.27,416.0,417.31,9800.0,415.4094,417.1447,414.8808,416.1873,9800.0
2015-01-02 09:40:00,417.98,419.15,413.98,414.17,9800.0,416.8555,418.0224,412.8663,413.0558,9800.0
2015-01-02 09:45:00,413.9,416.08,413.7,414.17,8900.0,412.7865,414.9606,412.587,413.0558,8900.0
2015-01-02 09:50:00,414.5,415.66,412.58,412.58,8000.0,413.3849,414.5418,411.47,411.47,8000.0
2015-01-02 09:55:00,412.59,413.52,412.04,413.39,8300.0,411.48,412.4075,410.9315,412.2779,8300.0
2015-01-02 10:00:00,413.45,413.45,410.42,410.81,11800.0,412.3377,412.3377,409.3159,409.7048,11800.0
2015-01-02 10:05:00,411.2,412.42,410.4,412.42,5500.0,410.0938,411.3105,409.2959,411.3105,5500.0
2015-01-02 10:10:00,412.87,416.81,411.92,415.67,8100.0,411.7593,415.6887,410.8118,414.5517,8100.0
2015-01-02 10:15:00,415.48,416.0,412.86,413.92,16400.0,414.3622,414.8808,411.7493,412.8064,16400.0
2015-01-02 10:20:00,414.26,414.4,412.87,413.46,19700.0,413.1455,413.2852,411.7593,412.3477,19700.0
2015-01-02 10:25:00,413.53,414.17,412.9,414.0,16300.0,412.4175,413.0558,411.7892,412.8862,16300.0
2015-01-02 10:30:00,413.32,413.52,412.19,412.76,11600.0,412.2081,412.4075,411.0811,411.6496,11600.0
2015-01-02 10:35:00,412.81,413.43,410.2,410.2,17400.0,411.6994,412.3178,409.0965,409.0965,17400.0
2015-01-02 10:40:00,410.0,410.58,407.54,407.56,17300.0,408.897,409.4754,406.4436,406.4636,17300.0
2015-01-02 10:45:00,408.44,409.87,408.08,409.11,11900.0,407.3412,408.7673,406.9822,408.0094,11900.0
2015-01-02 10:50:00,409.15,409.86,408.41,409.59,4000.0,408.0493,408.7574,407.3113,408.4881,4000.0
2015-01-02 10:55:00,409.59,411.49,409.59,410.97,21900.0,408.4881,410.383,408.4881,409.8644,21900.0
2015-01-02 11:00:00,410.73,410.96,408.33,408.92,5700.0,409.625,409.8544,407.2315,407.8199,5700.0
2015-01-02 11:05:00,408.83,409.45,408.44,409.44,3900.0,407.7301,408.3485,407.3412,408.3385,3900.0
2015-01-02 11:10:00,409.77,409.77,407.8,409.25,3400.0,408.6676,408.6676,406.7029,408.149,3400.0
2015-01-02 11:15:00,409.77,409.77,408.45,409.01,1900.0,408.6676,408.6676,407.3512,407.9097,1900.0
2015-01-02 11:20:00,408.67,409.56,408.07,409.32,3200.0,407.5706,408.4582,406.9722,408.2188,3200.0
2015-01-02 11:25:00,409.46,409.47,408.61,408.98,1600.0,408.3584,408.3684,407.5107,407.8797,1600.0
2015-01-02 11:30:00,409.5,410.22,409.12,410.2,9600.0,408.3983,409.1164,408.0194,409.0965,9600.0
2015-01-02 11:35:00,410.29,410.88,409.67,410.17,8500.0,409.1862,409.7746,408.5679,409.0665,8500.0
2015-01-02 11:40:00,410.29,411.0,410.09,410.09,6600.0,409.1862,409.8943,408.9867,408.9867,6600.0
2015-01-02 11:45:00,409.91,411.01,409.9,410.71,4300.0,408.8072,409.9043,408.7973,409.6051,4300.0
2015-01-02 11:50:00,411.03,411.03,409.91,410.19,5000.0,409.9242,409.9242,408.8072,409.0865,5000.0
2015-01-02 11:55:00,410.44,412.0,410.44,411.57,2400.0,409.3358,410.8916,409.3358,410.4628,2400.0
2015-01-02 12:00:00,411.84,412.27,411.84,411.94,1500.0,410.732,411.1609,410.732,410.8318,1500.0
2015-01-02 12:05:00,412.06,413.0,411.82,412.12,6500.0,410.9514,411.8889,410.7121,411.0113,6500.0
2015-01-02 12:10:00,412.2,412.21,410.34,410.34,3100.0,411.0911,411.101,409.2361,409.2361,3100.0
2015-01-02 12:15:00,410.6,410.61,409.68,409.95,12200.0,409.4954,409.5053,408.5779,408.8471,12200.0
2015-01-02 12:20:00,410.36,410.36,409.99,410.13,3800.0,409.256,409.256,408.887,409.0266,3800.0
2015-01-02 12:25:00,409.94,410.35,409.94,410.09,1200.0,408.8372,409.246,408.8372,408.9867,1200.0
2015-01-02 12:30:00,410.28,411.12,409.83,410.47,4600.0,409.1762,410.014,408.7274,409.3657,4600.0
2015-01-02 12:35:00,410.48,410.97,410.45,410.89,1900.0,409.3757,409.8644,409.3458,409.7846,1900.0
2015-01-02 12:40:00,411.2,411.2,409.61,409.64,15600.0,410.0938,410.0938,408.508,408.538,15600.0
2015-01-02 12:45:00,409.32,409.32,408.55,408.55,5700.0,408.2188,408.2188,407.4509,407.4509,5700.0
2015-01-02 12:50:00,409.08,409.79,409.08,409.68,1300.0,407.9795,408.6876,407.9795,408.5779,1300.0
2015-01-02 12:55:00,409.84,409.84,409.43,409.53,1300.0,408.7374,408.7374,408.3285,408.4283,1300.0
2015-01-02 13:00:00,409.85,410.79,409.62,410.25,8100.0,408.7474,409.6849,408.518,409.1463,8100.0
2015-01-02 13:05:00,410.03,410.57,410.02,410.08,3300.0,408.9269,409.4655,408.9169,408.9768,3300.0
2015-01-02 13:10:00,410.22,410.22,409.23,409.57,1000.0,409.1164,409.1164,408.1291,408.4681,1000.0
2015-01-02 13:15:00,409.13,409.51,409.13,409.31,1700.0,408.0293,408.4083,408.0293,408.2088,1700.0
2015-01-02 13:20:00,409.35,409.98,409.33,409.98,800.0,408.2487,408.877,408.2288,408.877,800.0
2015-01-02 13:25:00,409.58,409.91,409.01,409.29,1800.0,408.4781,408.8072,407.9097,408.1889,1800.0
2015-01-02 13:30:00,409.48,409.49,408.41,408.41,2900.0,408.3784,408.3884,407.3113,407.3113,2900.0
2015-01-02 13:35:00,408.93,409.28,408.73,408.73,2500.0,407.8299,408.1789,407.6304,407.6304,2500.0
2015-01-02 13:40:00,408.47,408.48,408.1,408.48,1400.0,407.3711,407.3811,407.0021,407.3811,1400.0
2015-01-02 13:45:00,408.51,408.84,408.18,408.84,1300.0,407.411,407.7401,407.0819,407.7401,1300.0
2015-01-02 13:50:00,408.59,409.64,408.04,409.48,2600.0,407.4908,408.538,406.9423,408.3784,2600.0
2015-01-02 13:55:00,409.45,409.5,408.69,408.92,3600.0,408.3485,408.3983,407.5905,407.8199,3600.0
2015-01-02 14:00:00,408.69,409.43,408.69,409.02,1400.0,407.5905,408.3285,407.5905,407.9196,1400.0
2015-01-02 14:05:00,408.69,409.99,408.69,409.99,2200.0,407.5905,408.887,407.5905,408.887,2200.0
2015-01-02 14:10:00,410.01,410.01,409.38,409.6,1700.0,408.907,408.907,408.2787,408.4981,1700.0
2015-01-02 14:15:00,409.6,409.61,408.91,409.04,600.0,408.4981,408.508,407.8099,407.9396,600.0
2015-01-02 14:20:00,408.86,409.26,408.64,409.26,3100.0,407.7601,408.159,407.5406,408.159,3100.0
2015-01-02 14:25:00,409.34,410.52,409.34,409.66,2300.0,408.2388,409.4156,408.2388,408.5579,2300.0
2015-01-02 14:30:00,409.62,409.62,409.0,409.0,2200.0,408.518,408.518,407.8997,407.8997,2200.0
2015-01-02 14:35:00,409.08,409.09,408.83,408.9,3400.0,407.9795,407.9894,407.7301,407.7999,3400.0
2015-01-02 14:40:00,409.36,409.54,409.0,409.39,2500.0,408.2587,408.4382,407.8997,408.2886,2500.0
2015-01-02 14:45:00,409.18,409.24,408.84,408.85,900.0,408.0792,408.139,407.7401,407.7501,900.0
2015-01-02 14:50:00,409.4,409.45,409.04,409.19,3600.0,408.2986,408.3485,407.9396,408.0892,3600.0
2015-01-02 14:55:00,409.43,409.43,408.67,408.67,1900.0,408.3285,408.3285,407.5706,407.5706,1900.0
2015-01-02 15:00:00,408.52,408.53,408.4,408.4,300.0,407.421,407.4309,407.3013,407.3013,300.0
2015-01-02 15:05:00,408.57,409.0,408.51,408.85,4000.0,407.4708,407.8997,407.411,407.7501,4000.0
2015-01-02 15:10:00,408.43,408.43,407.5,407.55,2700.0,407.3312,407.3312,406.4037,406.4536,2700.0
2015-01-02 15:15:00,407.91,408.27,407.91,408.19,500.0,406.8126,407.1716,406.8126,407.0919,500.0
2015-01-02 15:20:00,408.67,409.18,408.49,408.64,4400.0,407.5706,408.0792,407.3911,407.5406,4400.0
2015-01-02 15:25:00,409.01,409.13,408.61,409.13,20500.0,407.9097,408.0293,407.5107,408.0293,20500.0
2015-01-02 15:30:00,409.17,409.53,408.93,409.4,26100.0,408.0692,408.4283,407.8299,408.2986,26100.0
2015-01-02 15:35:00,409.41,410.0,409.08,409.73,14000.0,408.3086,408.897,407.9795,408.6277,14000.0
2015-01-02 15:40:00,409.75,410.26,409.6,410.13,9100.0,408.6477,409.1563,408.4981,409.0266,9100.0
2015-01-02 15:45:00,409.92,411.66,409.92,410.96,6300.0,408.8172,410.5525,408.8172,409.8544,6300.0
2015-01-02 15:50:00,411.16,411.76,410.55,410.92,9100.0,410.0539,410.6523,409.4455,409.8145,9100.0
2015-01-02 15:55:00,410.79,410.8,409.94,409.94,19900.0,409.6849,409.6948,408.8372,408.8372,19900.0
2015-01-05 09:30:00,414.26,417.37,413.77,417.37,34900.0,413.1455,416.2472,412.6568,416.2472,34900.0
2015-01-05 09:35:00,417.6,418.0,415.31,416.99,11400.0,416.4765,416.8755,414.1927,415.8682,11400.0
2015-01-05 09:40:00,416.9,418.5,416.56,418.35,18900.0,415.7784,417.3741,415.4393,417.2245,18900.0
2015-01-05 09:45:00,418.98,419.41,417.78,418.0,13000.0,417.8528,418.2817,416.6561,416.8755,13000.0
2015-01-05 09:50:00,418.54,418.55,416.03,416.33,8300.0,417.414,417.424,414.9108,415.21,8300.0
2015-01-05 09:55:00,416.46,417.53,415.34,416.64,9500.0,415.3396,416.4067,414.2226,415.5191,9500.0
2015-01-05 10:00:00,416.63,416.98,414.0,415.32,14800.0,415.5092,415.8582,412.8862,414.2027,14800.0
2015-01-05 10:05:00,414.86,416.75,414.52,415.51,4400.0,413.7439,415.6288,413.4048,414.3922,4400.0
2015-01-05 10:10:00,415.54,416.59,415.0,415.0,10600.0,414.4221,415.4693,413.8835,413.8835,10600.0
2015-01-05 10:15:00,415.04,417.38,415.0,415.34,12200.0,413.9234,416.2571,413.8835,414.2226,12200.0
2015-01-05 10:20:00,415.15,415.95,413.56,413.84,9200.0,414.0331,414.831,412.4474,412.7267,9200.0
2015-01-05 10:25:00,413.88,416.33,413.67,413.7,6500.0,412.7666,415.21,412.5571,412.587,6500.0
2015-01-05 10:30:00,413.67,413.69,410.63,411.52,9000.0,412.5571,412.5771,409.5253,410.4129,9000.0
2015-01-05 10:35:00,410.82,412.25,410.23,411.28,9700.0,409.7148,411.1409,409.1264,410.1735,9700.0
2015-01-05 10:40:00,411.48,411.74,409.35,409.35,5800.0,410.373,410.6323,408.2487,408.2487,5800.0
2015-01-05 10:45:00,409.96,411.87,409.85,411.53,12000.0,408.8571,410.762,408.7474,410.4229,12000.0
2015-01-05 10:50:00,411.84,413.76,411.36,413.35,22000.0,410.732,412.6469,410.2533,412.238,22000.0
2015-01-05 10:55:00,413.95,415.45,413.81,414.88,18600.0,412.8364,414.3323,412.6967,413.7639,18600.0
2015-01-05 11:00:00,414.55,415.85,414.27,415.04,8900.0,413.4347,414.7313,413.1555,413.9234,8900.0
2015-01-05 11:05:00,415.07,417.0,415.07,416.03,4100.0,413.9534,415.8782,413.9534,414.9108,4100.0
2015-01-05 11:10:00,415.81,416.63,415.6,415.99,1100.0,414.6914,415.5092,414.4819,414.8709,1100.0
2015-01-05 11:15:00,415.8,416.12,414.38,414.38,14000.0,414.6814,415.0005,413.2652,413.2652,14000.0
2015-01-05 11:20:00,414.27,416.0,413.36,414.8,4900.0,413.1555,414.8808,412.248,413.6841,4900.0
2015-01-05 11:25:00,415.3,415.63,414.61,415.48,4000.0,414.1827,414.5118,413.4946,414.3622,4000.0
2015-01-05 11:30:00,415.98,415.98,414.16,415.93,4100.0,414.8609,414.8609,413.0458,414.811,4100.0
2015-01-05 11:35:00,415.71,416.42,414.8,414.8,4100.0,414.5916,415.2997,413.6841,413.6841,4100.0
2015-01-05 11:40:00,415.41,417.52,415.15,416.58,7400.0,414.2924,416.3968,414.0331,415.4593,7400.0
2015-01-05 11:45:00,417.58,418.98,417.2,417.2,7400.0,416.4566,417.8528,416.0776,416.0776,7400.0
2015-01-05 11:50:00,417.12,418.0,416.61,416.61,3200.0,415.9978,416.8755,415.4892,415.4892,3200.0
2015-01-05 11:55:00,416.54,417.45,416.54,417.03,4500.0,415.4194,416.3269,415.4194,415.9081,4500.0
2015-01-05 12:00:00,417.0,417.1,414.92,414.92,4900.0,415.8782,415.9779,413.8038,413.8038,4900.0
2015-01-05 12:05:00,415.2,415.38,414.5,414.86,6000.0,414.083,414.2625,413.3849,413.7439,6000.0
2015-01-05 12:10:00,414.95,415.6,414.54,415.46,7300.0,413.8337,414.4819,413.4248,414.3423,7300.0
2015-01-05 12:15:00,415.43,416.18,414.44,416.14,4100.0,414.3124,415.0604,413.325,415.0205,4100.0
2015-01-05 12:20:00,416.17,417.51,416.0,416.42,2700.0,415.0504,416.3868,414.8808,415.2997,2700.0
2015-01-05 12:25:00,416.03,416.1,414.8,414.99,5600.0,414.9108,414.9806,413.6841,413.8736,5600.0
2015-01-05 12:30:00,415.49,415.49,413.51,415.25,3900.0,414.3722,414.3722,412.3975,414.1329,3900.0
2015-01-05 12:35:00,414.95,416.35,414.25,415.66,5400.0,413.8337,415.2299,413.1356,414.5418,5400.0
2015-01-05 12:40:00,415.43,416.04,415.09,416.04,700.0,414.3124,414.9207,413.9733,414.9207,700.0
2015-01-05 12:45:00,415.9,415.93,414.61,414.64,2100.0,414.7811,414.811,413.4946,413.5245,2100.0
2015-01-05 12:50:00,414.35,415.26,414.17,414.18,2700.0,413.2353,414.1428,413.0558,413.0657,2700.0
2015-01-05 12:55:00,414.48,414.93,413.57,414.16,12200.0,413.3649,413.8137,412.4574,413.0458,12200.0
2015-01-05 13:00:00,414.24,415.7,413.82,415.26,6500.0,413.1256,414.5817,412.7067,414.1428,6500.0
2015-01-05 13:05:00,415.04,415.14,413.72,414.5,10800.0,413.9234,414.0232,412.607,413.3849,10800.0
2015-01-05 13:10:00,415.01,415.01,413.12,413.12,2500.0,413.8935,413.8935,412.0086,412.0086,2500.0
2015-01-05 13:15:00,413.12,413.12,412.36,412.6,10300.0,412.0086,412.0086,411.2506,411.49,10300.0
2015-01-05 13:20:00,412.36,413.43,412.34,412.93,12700.0,411.2506,412.3178,411.2307,411.8191,12700.0
2015-01-05 13:25:00,413.0,413.0,411.18,412.0,3500.0,411.8889,411.8889,410.0738,410.8916,3500.0
2015-01-05 13:30:00,412.55,413.27,411.51,411.51,1900.0,411.4401,412.1582,410.4029,410.4029,1900.0
2015-01-05 13:35:00,411.53,412.72,410.84,410.84,14600.0,410.4229,411.6097,409.7347,409.7347,14600.0
2015-01-05 13:40:00,410.64,410.7,409.6,409.6,3100.0,409.5353,409.5951,408.4981,408.4981,3100.0
2015-01-05 13:45:00,409.66,410.36,409.04,409.43,14100.0,408.5579,409.256,407.9396,408.3285,14100.0
2015-01-05 13:50:00,409.45,411.16,409.22,410.67,10900.0,408.3485,410.0539,408.1191,409.5652,10900.0
2015-01-05 13:55:00,410.67,411.55,410.08,411.14,9600.0,409.5652,410.4428,408.9768,410.0339,9600.0
2015-01-05 14:00:00,411.2,412.25,410.97,412.25,3500.0,410.0938,411.1409,409.8644,411.1409,3500.0
2015-01-05 14:05:00,412.07,413.5,411.99,412.61,5000.0,410.9614,412.3876,410.8816,411.5,5000.0
2015-01-05 14:10:00,412.82,412.82,411.47,411.47,3000.0,411.7094,411.7094,410.363,410.363,3000.0
2015-01-05 14:15:00,411.36,413.54,411.36,412.72,3000.0,410.2533,412.4275,410.2533,411.6097,3000.0
2015-01-05 14:20:00,412.76,413.63,412.36,413.05,5700.0,411.6496,412.5172,411.2506,411.9388,5700.0
2015-01-05 14:25:00,413.04,413.5,411.99,412.78,4000.0,411.9288,412.3876,410.8816,411.6695,4000.0
2015-01-05 14:30:00,413.02,413.02,411.92,412.29,6600.0,411.9089,411.9089,410.8118,411.1808,6600.0
2015-01-05 14:35:00,412.73,413.49,412.64,412.64,3700.0,411.6196,412.3776,411.5299,411.5299,3700.0
2015-01-05 14:40:00,412.96,413.94,411.77,411.86,7500.0,411.849,412.8264,410.6622,410.752,7500.0
2015-01-05 14:45:00,412.01,413.1,411.89,412.74,7400.0,410.9016,411.9887,410.7819,411.6296,7400.0
2015-01-05 14:50:00,412.87,412.87,411.87,412.57,1900.0,411.7593,411.7593,410.762,411.4601,1900.0
2015-01-05 14:55:00,412.88,413.49,412.48,412.89,4300.0,411.7692,412.3776,411.3703,411.7792,4300.0
2015-01-05 15:00:00,412.98,412.98,411.78,411.78,4000.0,411.869,411.869,410.6722,410.6722,4000.0
2015-01-05 15:05:00,412.07,412.7,411.72,412.01,2400.0,410.9614,411.5897,410.6124,410.9016,2400.0
2015-01-05 15:10:00,411.88,412.99,411.74,412.94,10500.0,410.7719,411.8789,410.6323,411.8291,10500.0
2015-01-05 15:15:00,412.45,412.7,412.27,412.27,3600.0,411.3404,411.5897,411.1609,411.1609,3600.0
2015-01-05 15:20:00,412.6,413.25,412.34,413.25,15400.0,411.49,412.1382,411.2307,412.1382,15400.0
2015-01-05 15:25:00,412.94,413.49,412.5,412.5,6000.0,411.8291,412.3776,411.3903,411.3903,6000.0
2015-01-05 15:30:00,412.47,412.47,411.63,411.98,3200.0,411.3603,411.3603,410.5226,410.8717,3200.0
2015-01-05 15:35:00,412.04,412.71,411.71,412.66,4700.0,410.9315,411.5997,410.6024,411.5498,4700.0
2015-01-05 15:40:00,413.07,413.88,412.92,413.43,4200.0,411.9587,412.7666,411.8091,412.3178,4200.0
2015-01-05 15:45:00,413.2,413.54,412.32,413.22,5100.0,412.0884,412.4275,411.2107,412.1083,5100.0
2015-01-05 15:50:00,413.58,414.23,413.05,413.8,10700.0,412.4674,413.1156,411.9388,412.6868,10700.0
2015-01-05 15:55:00,413.75,414.28,412.28,412.44,16600.0,412.6369,413.1655,411.1709,411.3304,16600.0
2015-01-06 09:30:00,414.39,418.35,413.74,415.61,19100.0,413.2752,417.2245,412.6269,414.4919,19100.0
2015-01-06 09:35:00,415.19,416.93,414.21,416.92,5900.0,414.073,415.8083,413.0957,415.7984,5900.0
2015-01-06 09:40:00,416.91,416.92,414.93,415.33,10000.0,415.7884,415.7984,413.8137,414.2127,10000.0
2015-01-06 09:45:00,415.69,419.0,414.65,418.22,27900.0,414.5717,417.8728,413.5345,417.0949,27900.0
2015-01-06 09:50:00,418.81,420.75,418.49,420.09,14300.0,417.6833,419.6181,417.3642,418.9598,14300.0
2015-01-06 09:55:00,420.71,420.71,417.1,418.28,8100.0,419.5782,419.5782,415.9779,417.1547,8100.0
2015-01-06 10:00:00,417.72,418.14,415.46,415.9,16200.0,416.5962,417.0151,414.3423,414.7811,16200.0
2015-01-06 10:05:00,415.86,417.28,415.66,417.04,4500.0,414.7412,416.1574,414.5418,415.9181,4500.0
2015-01-06 10:10:00,417.09,419.0,417.09,418.93,10600.0,415.9679,417.8728,415.9679,417.803,10600.0
2015-01-06 10:15:00,418.12,418.39,416.66,417.37,4300.0,416.9951,417.2644,415.5391,416.2472,4300.0
2015-01-06 10:20:00,417.45,418.19,416.26,416.26,2700.0,416.3269,417.065,415.1401,415.1401,2700.0
2015-01-06 10:25:00,416.22,416.4,415.88,415.88,2100.0,415.1003,415.2798,414.7612,414.7612,2100.0
2015-01-06 10:30:00,415.7,416.45,415.57,415.71,1900.0,414.5817,415.3296,414.452,414.5916,1900.0
2015-01-06 10:35:00,415.69,415.9,413.89,413.89,3000.0,414.5717,414.7811,412.7765,412.7765,3000.0
2015-01-06 10:40:00,413.89,414.7,412.0,412.58,6800.0,412.7765,413.5843,410.8916,411.47,6800.0
2015-01-06 10:45:00,412.57,414.28,412.31,412.71,4400.0,411.4601,413.1655,411.2008,411.5997,4400.0
2015-01-06 10:50:00,412.81,413.63,412.41,412.51,5400.0,411.6994,412.5172,411.3005,411.4002,5400.0
2015-01-06 10:55:00,412.51,412.51,411.52,412.05,3300.0,411.4002,411.4002,410.4129,410.9415,3300.0
2015-01-06 11:00:00,411.6,411.6,410.59,411.29,12100.0,410.4927,410.4927,409.4854,410.1835,12100.0
2015-01-06 11:05:00,411.31,411.31,409.25,409.82,6200.0,410.2035,410.2035,408.149,408.7175,6200.0
2015-01-06 11:10:00,409.82,409.84,408.57,409.31,5900.0,408.7175,408.7374,407.4708,408.2088,5900.0
2015-01-06 11:15:00,409.77,409.97,407.94,407.94,10300.0,408.6676,408.8671,406.8425,406.8425,10300.0
2015-01-06 11:20:00,407.94,408.54,406.88,407.31,14000.0,406.8425,407.4409,405.7854,406.2142,14000.0
2015-01-06 11:25:00,407.05,407.7,406.22,407.14,17300.0,405.9549,406.6032,405.1272,406.0447,17300.0
2015-01-06 11:30:00,407.25,407.42,406.04,406.05,9600.0,406.1544,406.3239,404.9476,404.9576,9600.0
2015-01-06 11:35:00,406.24,406.24,404.0,405.09,9200.0,405.1471,405.1471,402.9131,404.0002,9200.0
2015-01-06 11:40:00,405.3,405.53,403.81,403.81,4200.0,404.2096,404.439,402.7236,402.7236,4200.0
2015-01-06 11:45:00,404.09,406.72,403.85,406.72,8600.0,403.0029,405.6258,402.7635,405.6258,8600.0
2015-01-06 11:50:00,406.19,406.5,405.05,405.12,5900.0,405.0972,405.4064,403.9603,404.0301,5900.0
2015-01-06 11:55:00,405.24,405.87,404.91,405.32,3000.0,404.1498,404.7781,403.8207,404.2296,3000.0
2015-01-06 12:00:00,405.32,405.37,404.44,404.44,3500.0,404.2296,404.2794,403.3519,403.3519,3500.0
2015-01-06 12:05:00,404.93,405.3,404.02,404.15,3500.0,403.8406,404.2096,402.9331,403.0627,3500.0
2015-01-06 12:10:00,404.43,405.0,404.02,404.83,8700.0,403.342,403.9104,402.9331,403.7409,8700.0
2015-01-06 12:15:00,404.56,404.66,402.36,402.36,3600.0,403.4716,403.5714,401.2775,401.2775,3600.0
2015-01-06 12:20:00,402.31,402.31,401.0,401.0,9200.0,401.2277,401.2277,399.9212,399.9212,9200.0
2015-01-06 12:25:00,401.42,402.9,401.12,402.48,5800.0,400.3401,401.8161,400.0409,401.3972,5800.0
2015-01-06 12:30:00,402.41,403.2,401.73,403.19,4600.0,401.3274,402.1153,400.6492,402.1053,4600.0
2015-01-06 12:35:00,402.77,405.31,402.77,405.27,15600.0,401.6864,404.2196,401.6864,404.1797,15600.0
2015-01-06 12:40:00,405.0,406.42,404.93,405.18,10300.0,403.9104,405.3266,403.8406,404.09,10300.0
2015-01-06 12:45:00,404.81,404.86,404.25,404.7,5300.0,403.721,403.7708,403.1625,403.6112,5300.0
2015-01-06 12:50:00,404.48,404.76,403.68,403.68,8800.0,403.3918,403.6711,402.594,402.594,8800.0
2015-01-06 12:55:00,404.19,404.37,403.1,403.36,7600.0,403.1026,403.2821,402.0156,402.2749,7600.0
2015-01-06 13:00:00,403.26,403.34,401.87,402.03,4400.0,402.1751,402.2549,400.7889,400.9484,4400.0
2015-01-06 13:05:00,402.42,402.96,401.11,401.52,12700.0,401.3374,401.8759,400.0309,400.4398,12700.0
2015-01-06 13:10:00,401.55,402.05,401.55,401.57,1400.0,400.4697,400.9684,400.4697,400.4897,1400.0
2015-01-06 13:15:00,401.52,401.52,399.21,399.29,16100.0,400.4398,400.4398,398.136,398.2158,16100.0
2015-01-06 13:20:00,399.19,399.63,398.0,398.37,16300.0,398.1161,398.5549,396.9293,397.2983,16300.0
2015-01-06 13:25:00,398.0,400.45,397.52,399.84,7400.0,396.9293,399.3727,396.4506,398.7643,7400.0
2015-01-06 13:30:00,399.92,400.55,399.15,399.85,4500.0,398.8441,399.4724,398.0762,398.7743,4500.0
2015-01-06 13:35:00,399.92,401.7,399.92,401.08,6900.0,398.8441,400.6193,398.8441,400.001,6900.0
2015-01-06 13:40:00,401.64,401.64,400.05,401.18,8400.0,400.5595,400.5595,398.9738,400.1007,8400.0
2015-01-06 13:45:00,401.33,401.41,400.75,401.17,4600.0,400.2503,400.3301,399.6719,400.0907,4600.0
2015-01-06 13:50:00,401.01,402.16,400.23,400.69,5800.0,399.9312,401.0781,399.1533,399.612,5800.0
2015-01-06 13:55:00,401.32,401.32,399.34,400.56,6000.0,400.2403,400.2403,398.2657,399.4824,6000.0
2015-01-06 14:00:00,400.36,402.49,400.34,401.39,11300.0,399.2829,401.4072,399.263,400.3102,11300.0
2015-01-06 14:05:00,401.45,401.67,400.2,400.2,3900.0,400.37,400.5894,399.1234,399.1234,3900.0
2015-01-06 14:10:00,400.2,400.28,397.84,397.84,11800.0,399.1234,399.2031,396.7697,396.7697,11800.0
2015-01-06 14:15:00,398.04,398.55,397.7,398.38,8400.0,396.9692,397.4778,396.6301,397.3083,8400.0
2015-01-06 14:20:00,398.38,400.41,398.38,399.95,15900.0,397.3083,399.3328,397.3083,398.874,15900.0
2015-01-06 14:25:00,400.1,400.66,399.52,400.66,17300.0,399.0236,399.5821,398.4452,399.5821,17300.0
2015-01-06 14:30:00,401.01,401.11,399.8,400.43,9700.0,399.9312,400.0309,398.7244,399.3527,9700.0
2015-01-06 14:35:00,400.89,403.15,400.54,403.0,20700.0,399.8115,402.0654,399.4624,401.9158,20700.0
2015-01-06 14:40:00,403.13,403.14,402.04,402.25,7600.0,402.0455,402.0554,400.9584,401.1678,7600.0
2015-01-06 14:45:00,402.03,402.22,400.9,401.43,8600.0,400.9484,401.1379,399.8215,400.35,8600.0
2015-01-06 14:50:00,401.32,402.87,400.9,402.16,6000.0,400.2403,401.7862,399.8215,401.0781,6000.0
2015-01-06 14:55:00,401.93,401.93,400.44,400.56,7500.0,400.8487,400.8487,399.3627,399.4824,7500.0
2015-01-06 15:00:00,400.87,400.91,400.0,400.01,6800.0,399.7916,399.8314,398.9239,398.9339,6800.0
2015-01-06 15:05:00,400.22,400.63,398.46,398.46,14900.0,399.1433,399.5522,397.388,397.388,14900.0
2015-01-06 15:10:00,398.83,399.9,398.47,398.91,12600.0,397.757,398.8242,397.398,397.8368,12600.0
2015-01-06 15:15:00,398.94,400.23,398.93,399.82,17700.0,397.8667,399.1533,397.8568,398.7444,17700.0
2015-01-06 15:20:00,399.93,400.93,399.49,400.53,23900.0,398.8541,399.8514,398.4153,399.4525,23900.0
2015-01-06 15:25:00,400.54,400.54,399.7,400.16,10500.0,399.4624,399.4624,398.6247,399.0835,10500.0
2015-01-06 15:30:00,400.44,400.78,399.96,400.04,14000.0,399.3627,399.7018,398.884,398.9638,14000.0
2015-01-06 15:35:00,400.12,400.36,399.4,399.79,15500.0,399.0436,399.2829,398.3255,398.7145,15500.0
2015-01-06 15:40:00,399.33,399.34,398.81,399.2,18800.0,398.2557,398.2657,397.7371,398.126,18800.0
2015-01-06 15:45:00,399.32,399.73,397.66,397.76,23500.0,398.2457,398.6546,396.5902,396.6899,23500.0
2015-01-06 15:50:00,397.9,399.68,397.89,398.43,35300.0,396.8295,398.6048,396.8196,397.3581,35300.0
2015-01-06 15:55:00,398.18,398.37,396.55,396.56,43900.0,397.1088,397.2983,395.4832,395.4931,43900.0
2015-01-07 09:30:00,402.79,404.52,399.95,401.21,22800.0,401.7064,403.4317,398.874,400.1306,22800.0
2015-01-07 09:35:00,400.19,403.47,400.0,400.0,10300.0,399.1134,402.3846,398.9239,398.9239,10300.0
2015-01-07 09:40:00,399.04,402.88,399.04,402.42,4800.0,397.9665,401.7961,397.9665,401.3374,4800.0
2015-01-07 09:45:00,402.81,402.81,400.91,401.33,7100.0,401.7263,401.7263,399.8314,400.2503,7100.0
2015-01-07 09:50:00,401.16,403.0,400.5,401.9,7700.0,400.0808,401.9158,399.4225,400.8188,7700.0
2015-01-07 09:55:00,400.22,402.28,400.22,402.24,10600.0,399.1433,401.1978,399.1433,401.1579,10600.0
2015-01-07 10:00:00,401.52,405.65,401.52,403.41,13900.0,400.4398,404.5587,400.4398,402.3247,13900.0
2015-01-07 10:05:00,404.04,406.0,403.61,405.7,9500.0,402.953,404.9078,402.5242,404.6086,9500.0
2015-01-07 10:10:00,405.51,405.54,402.63,402.94,4100.0,404.4191,404.449,401.5468,401.856,4100.0
2015-01-07 10:15:00,403.04,403.97,402.05,403.0,6000.0,401.9557,402.8832,400.9684,401.9158,6000.0
2015-01-07 10:20:00,402.99,403.66,400.3,400.71,10300.0,401.9058,402.574,399.2231,399.632,10300.0
2015-01-07 10:25:00,400.48,401.38,399.74,400.45,4600.0,399.4026,400.3002,398.6646,399.3727,4600.0
2015-01-07 10:30:00,400.45,401.83,398.5,400.59,14800.0,399.3727,400.749,397.4279,399.5123,14800.0
2015-01-07 10:35:00,400.54,402.49,400.53,401.35,5700.0,399.4624,401.4072,399.4525,400.2703,5700.0
2015-01-07 10:40:00,401.03,402.24,400.23,402.24,5400.0,399.9511,401.1579,399.1533,401.1579,5400.0
2015-01-07 10:45:00,402.33,403.78,402.33,403.78,6300.0,401.2476,402.6937,401.2476,402.6937,6300.0
2015-01-07 10:50:00,403.78,404.35,402.54,403.73,8200.0,402.6937,403.2622,401.4571,402.6439,8200.0
2015-01-07 10:55:00,403.73,403.73,402.68,403.2,2100.0,402.6439,402.6439,401.5967,402.1153,2100.0
2015-01-07 11:00:00,403.34,403.86,402.78,403.08,7200.0,402.2549,402.7735,401.6964,401.9956,7200.0
2015-01-07 11:05:00,403.48,404.42,402.72,403.44,9300.0,402.3945,403.332,401.6366,402.3546,9300.0
2015-01-07 11:10:00,403.08,403.47,402.46,402.46,3700.0,401.9956,402.3846,401.3773,401.3773,3700.0
2015-01-07 11:15:00,402.04,402.33,401.0,401.0,5100.0,400.9584,401.2476,399.9212,399.9212,5100.0
2015-01-07 11:20:00,401.91,402.44,401.3,401.67,3100.0,400.8288,401.3573,400.2204,400.5894,3100.0
2015-01-07 11:25:00,402.4,402.4,401.4,401.82,5300.0,401.3174,401.3174,400.3201,400.739,5300.0
2015-01-07 11:30:00,402.11,403.43,402.11,402.92,4000.0,401.0282,402.3447,401.0282,401.836,4000.0
2015-01-07 11:35:00,403.0,403.44,402.6,403.44,3600.0,401.9158,402.3546,401.5169,402.3546,3600.0
2015-01-07 11:40:00,402.59,403.95,402.14,403.95,4700.0,401.5069,402.8633,401.0581,402.8633,4700.0
2015-01-07 11:45:00,403.91,403.91,403.09,403.37,10700.0,402.8234,402.8234,402.0056,402.2848,10700.0
2015-01-07 11:50:00,403.34,403.74,402.77,403.25,15300.0,402.2549,402.6538,401.6864,402.1651,15300.0
2015-01-07 11:55:00,403.62,403.62,402.85,402.95,8400.0,402.5342,402.5342,401.7662,401.866,8400.0
2015-01-07 12:00:00,402.87,403.68,401.33,401.6,13900.0,401.7862,402.594,400.2503,400.5196,13900.0
2015-01-07 12:05:00,402.14,403.03,401.65,403.0,4300.0,401.0581,401.9457,400.5695,401.9158,4300.0
2015-01-07 12:10:00,401.99,402.0,401.09,401.09,2800.0,400.9085,400.9185,400.011,400.011,2800.0
2015-01-07 12:15:00,401.1,401.54,401.07,401.12,2400.0,400.0209,400.4598,399.991,400.0409,2400.0
2015-01-07 12:20:00,401.49,402.41,401.49,401.66,3400.0,400.4099,401.3274,400.4099,400.5794,3400.0
2015-01-07 12:25:00,401.13,401.72,400.5,400.6,10300.0,400.0509,400.6393,399.4225,399.5223,10300.0
2015-01-07 12:30:00,401.24,401.24,400.1,400.31,8800.0,400.1606,400.1606,399.0236,399.2331,8800.0
2015-01-07 12:35:00,400.54,400.54,399.94,399.94,5900.0,399.4624,399.4624,398.8641,398.8641,5900.0
2015-01-07 12:40:00,400.21,400.33,399.92,400.03,3800.0,399.1333,399.253,398.8441,398.9538,3800.0
2015-01-07 12:45:00,400.26,400.26,399.6,399.71,3100.0,399.1832,399.1832,398.525,398.6347,3100.0
2015-01-07 12:50:00,399.7,400.55,399.7,400.3,2400.0,398.6247,399.4724,398.6247,399.2231,2400.0
2015-01-07 12:55:00,400.06,401.02,400.01,401.02,3000.0,398.9837,399.9411,398.9339,399.9411,3000.0
2015-01-07 13:00:00,401.25,401.89,401.01,401.2,1900.0,400.1705,400.8088,399.9312,400.1207,1900.0
2015-01-07 13:05:00,400.89,401.47,400.56,400.71,2500.0,399.8115,400.3899,399.4824,399.632,2500.0
2015-01-07 13:10:00,400.43,401.96,400.36,401.1,7500.0,399.3527,400.8786,399.2829,400.0209,7500.0
2015-01-07 13:15:00,401.15,401.66,401.15,401.66,1300.0,400.0708,400.5794,400.0708,400.5794,1300.0
2015-01-07 13:20:00,401.43,401.99,400.44,400.64,4000.0,400.35,400.9085,399.3627,399.5622,4000.0
2015-01-07 13:25:00,400.42,400.98,400.28,400.97,2200.0,399.3428,399.9013,399.2031,399.8913,2200.0
2015-01-07 13:30:00,400.39,401.15,400.25,401.1,6200.0,399.3128,400.0708,399.1732,400.0209,6200.0
2015-01-07 13:35:00,400.97,401.07,400.01,400.6,11600.0,399.8913,399.991,398.9339,399.5223,11600.0
2015-01-07 13:40:00,400.89,401.44,400.18,400.18,4900.0,399.8115,400.36,399.1034,399.1034,4900.0
2015-01-07 13:45:00,400.47,402.2,400.47,402.1,8700.0,399.3926,401.118,399.3926,401.0182,8700.0
2015-01-07 13:50:00,402.46,403.03,402.13,402.79,11700.0,401.3773,401.9457,401.0482,401.7064,11700.0
2015-01-07 13:55:00,402.32,403.83,402.32,403.58,8800.0,401.2377,402.7436,401.2377,402.4943,8800.0
2015-01-07 14:00:00,403.59,404.37,402.84,404.37,6200.0,402.5042,403.2821,401.7563,403.2821,6200.0
2015-01-07 14:05:00,403.98,403.98,403.09,403.63,4600.0,402.8932,402.8932,402.0056,402.5441,4600.0
2015-01-07 14:10:00,403.88,404.07,402.7,403.0,3100.0,402.7935,402.9829,401.6166,401.9158,3100.0
2015-01-07 14:15:00,402.97,403.64,402.32,402.57,12300.0,401.8859,402.5541,401.2377,401.487,12300.0
2015-01-07 14:20:00,402.69,403.25,402.36,402.36,3300.0,401.6067,402.1651,401.2775,401.2775,3300.0
2015-01-07 14:25:00,402.25,403.12,402.24,402.45,2700.0,401.1678,402.0355,401.1579,401.3673,2700.0
2015-01-07 14:30:00,403.01,404.26,402.73,404.15,4100.0,401.9258,403.1724,401.6465,403.0627,4100.0
2015-01-07 14:35:00,403.94,404.33,403.5,403.94,8600.0,402.8533,403.2422,402.4145,402.8533,8600.0
2015-01-07 14:40:00,403.7,404.25,403.11,403.6,4200.0,402.6139,403.1625,402.0255,402.5142,4200.0
2015-01-07 14:45:00,404.04,405.97,404.02,405.69,11200.0,402.953,404.8778,402.9331,404.5986,11200.0
2015-01-07 14:50:00,405.45,405.89,404.78,405.27,9400.0,404.3592,404.798,403.691,404.1797,9400.0
2015-01-07 14:55:00,405.2,405.95,405.2,405.41,8200.0,404.1099,404.8579,404.1099,404.3193,8200.0
2015-01-07 15:00:00,405.54,406.69,405.54,406.3,17500.0,404.449,405.5959,404.449,405.2069,17500.0
2015-01-07 15:05:00,405.93,407.0,405.8,406.59,20600.0,404.8379,405.9051,404.7083,405.4962,20600.0
2015-01-07 15:10:00,406.6,406.9,406.0,406.27,8700.0,405.5061,405.8053,404.9078,405.177,8700.0
2015-01-07 15:15:00,405.9,406.5,405.0,406.48,5100.0,404.808,405.4064,403.9104,405.3865,5100.0
2015-01-07 15:20:00,406.1,406.15,405.45,405.64,2300.0,405.0075,405.0573,404.3592,404.5487,2300.0
2015-01-07 15:25:00,405.31,406.31,405.23,405.91,11900.0,404.2196,405.2169,404.1398,404.818,11900.0
2015-01-07 15:30:00,405.97,406.14,405.15,405.39,11800.0,404.8778,405.0474,404.06,404.2994,11800.0
2015-01-07 15:35:00,405.69,405.94,405.33,405.89,7000.0,404.5986,404.8479,404.2396,404.798,7000.0
2015-01-07 15:40:00,405.97,406.31,405.58,406.0,3500.0,404.8778,405.2169,404.4889,404.9078,3500.0
2015-01-07 15:45:00,405.97,406.27,405.64,405.77,5000.0,404.8778,405.177,404.5487,404.6784,5000.0
2015-01-07 15:50:00,405.92,406.46,405.54,406.41,10400.0,404.828,405.3665,404.449,405.3166,10400.0
2015-01-07 15:55:00,406.31,408.68,406.09,408.11,84500.0,405.2169,407.5805,404.9975,407.0121,84500.0
2015-01-08 09:30:00,411.57,412.99,411.04,412.0,23400.0,410.4628,411.8789,409.9342,410.8916,23400.0
2015-01-08 09:35:00,411.75,412.57,409.01,412.56,14200.0,410.6423,411.4601,407.9097,411.4501,14200.0
2015-01-08 09:40:00,411.95,411.95,409.77,409.77,17600.0,410.8417,410.8417,408.6676,408.6676,17600.0
2015-01-08 09:45:00,410.0,410.33,407.11,408.54,21900.0,408.897,409.2261,406.0148,407.4409,21900.0
2015-01-08 09:50:00,408.54,409.78,408.46,409.78,7800.0,407.4409,408.6776,407.3611,408.6776,7800.0
2015-01-08 09:55:00,409.68,409.78,406.0,406.85,9800.0,408.5779,408.6776,404.9078,405.7555,9800.0
2015-01-08 10:00:00,406.83,407.26,403.58,403.59,10200.0,405.7355,406.1644,402.4943,402.5042,10200.0
2015-01-08 10:05:00,403.57,406.81,403.57,406.66,11000.0,402.4843,405.7156,402.4843,405.566,11000.0
2015-01-08 10:10:00,406.49,407.2,405.0,407.0,10300.0,405.3964,406.1045,403.9104,405.9051,10300.0
2015-01-08 10:15:00,406.79,406.84,405.23,405.52,6700.0,405.6956,405.7455,404.1398,404.429,6700.0
2015-01-08 10:20:00,405.51,405.73,404.27,404.55,8800.0,404.4191,404.6385,403.1824,403.4617,8800.0
2015-01-08 10:25:00,404.38,404.92,404.06,404.81,8700.0,403.2921,403.8307,402.973,403.721,8700.0
2015-01-08 10:30:00,405.08,405.3,403.15,404.38,7000.0,403.9902,404.2096,402.0654,403.2921,7000.0
2015-01-08 10:35:00,404.1,405.26,403.51,405.04,8000.0,403.0129,404.1697,402.4245,403.9503,8000.0
2015-01-08 10:40:00,404.52,405.1,404.05,405.1,13600.0,403.4317,404.0102,402.963,404.0102,13600.0
2015-01-08 10:45:00,405.11,405.14,404.24,404.34,1700.0,404.0201,404.0501,403.1525,403.2522,1700.0
2015-01-08 10:50:00,404.42,404.89,402.14,402.73,10700.0,403.332,403.8007,401.0581,401.6465,10700.0
2015-01-08 10:55:00,403.08,403.58,402.73,403.01,3700.0,401.9956,402.4943,401.6465,401.9258,3700.0
2015-01-08 11:00:00,403.65,405.88,403.65,405.26,5100.0,402.5641,404.7881,402.5641,404.1697,5100.0
2015-01-08 11:05:00,405.04,405.51,404.28,404.5,5200.0,403.9503,404.4191,403.1924,403.4118,5200.0
2015-01-08 11:10:00,404.42,404.46,402.56,402.8,28500.0,403.332,403.3719,401.477,401.7164,28500.0
2015-01-08 11:15:00,403.15,403.15,402.3,403.08,7100.0,402.0654,402.0654,401.2177,401.9956,7100.0
2015-01-08 11:20:00,403.08,403.15,401.22,401.6,5200.0,401.9956,402.0654,400.1406,400.5196,5200.0
2015-01-08 11:25:00,401.71,401.96,401.16,401.2,9300.0,400.6293,400.8786,400.0808,400.1207,9300.0
2015-01-08 11:30:00,401.49,402.95,401.3,402.6,9100.0,400.4099,401.866,400.2204,401.5169,9100.0
2015-01-08 11:35:00,402.68,403.0,402.14,403.0,7900.0,401.5967,401.9158,401.0581,401.9158,7900.0
2015-01-08 11:40:00,403.0,403.87,402.82,403.87,5000.0,401.9158,402.7835,401.7363,402.7835,5000.0
2015-01-08 11:45:00,403.57,404.43,403.27,403.9,6200.0,402.4843,403.342,402.1851,402.8134,6200.0
2015-01-08 11:50:00,403.85,403.85,403.04,403.4,7100.0,402.7635,402.7635,401.9557,402.3147,7100.0
2015-01-08 11:55:00,403.23,403.54,402.77,403.17,10700.0,402.1452,402.4544,401.6864,402.0854,10700.0
2015-01-08 12:00:00,403.18,404.05,402.09,402.85,18200.0,402.0953,402.963,401.0083,401.7662,18200.0
2015-01-08 12:05:00,402.63,403.0,402.28,402.65,8900.0,401.5468,401.9158,401.1978,401.5668,8900.0
2015-01-08 12:10:00,402.56,403.0,402.25,402.99,12000.0,401.477,401.9158,401.1678,401.9058,12000.0
2015-01-08 12:15:00,402.7,403.5,402.51,403.02,8300.0,401.6166,402.4145,401.4271,401.9358,8300.0
2015-01-08 12:20:00,403.08,403.08,402.64,402.77,8900.0,401.9956,401.9956,401.5568,401.6864,8900.0
2015-01-08 12:25:00,402.58,403.43,402.24,402.93,11100.0,401.497,402.3447,401.1579,401.846,11100.0
2015-01-08 12:30:00,402.93,403.15,402.72,403.07,3700.0,401.846,402.0654,401.6366,401.9856,3700.0
2015-01-08 12:35:00,403.2,403.6,403.08,403.18,7200.0,402.1153,402.5142,401.9956,402.0953,7200.0
2015-01-08 12:40:00,403.57,404.12,403.33,404.11,10100.0,402.4843,403.0328,402.2449,403.0228,10100.0
2015-01-08 12:45:00,403.54,404.28,403.54,403.95,3100.0,402.4544,403.1924,402.4544,402.8633,3100.0
2015-01-08 12:50:00,404.02,404.3,403.5,404.11,11600.0,402.9331,403.2123,402.4145,403.0228,11600.0
2015-01-08 12:55:00,404.11,404.11,403.7,404.04,6700.0,403.0228,403.0228,402.6139,402.953,6700.0
2015-01-08 13:00:00,403.95,404.49,403.79,404.49,2000.0,402.8633,403.4018,402.7037,403.4018,2000.0
2015-01-08 13:05:00,404.21,404.5,404.01,404.21,10100.0,403.1226,403.4118,402.9231,403.1226,10100.0
2015-01-08 13:10:00,404.0,404.01,403.24,403.65,2500.0,402.9131,402.9231,402.1552,402.5641,2500.0
2015-01-08 13:15:00,403.27,403.45,402.78,403.01,4200.0,402.1851,402.3646,401.6964,401.9258,4200.0
2015-01-08 13:20:00,402.95,403.17,402.71,403.0,7300.0,401.866,402.0854,401.6266,401.9158,7300.0
2015-01-08 13:25:00,403.15,403.31,402.83,402.83,2900.0,402.0654,402.225,401.7463,401.7463,2900.0
2015-01-08 13:30:00,403.02,403.26,402.95,402.95,2500.0,401.9358,402.1751,401.866,401.866,2500.0
2015-01-08 13:35:00,402.85,403.04,402.6,403.0,6200.0,401.7662,401.9557,401.5169,401.9158,6200.0
2015-01-08 13:40:00,403.0,403.16,402.84,403.15,5600.0,401.9158,402.0754,401.7563,402.0654,5600.0
2015-01-08 13:45:00,403.11,403.4,402.95,403.29,7000.0,402.0255,402.3147,401.866,402.205,7000.0
2015-01-08 13:50:00,403.33,403.83,403.24,403.56,2200.0,402.2449,402.7436,402.1552,402.4743,2200.0
2015-01-08 13:55:00,403.55,403.65,402.5,403.08,3900.0,402.4643,402.5641,401.4172,401.9956,3900.0
2015-01-08 14:00:00,403.08,403.47,402.53,403.47,11900.0,401.9956,402.3846,401.4471,402.3846,11900.0
2015-01-08 14:05:00,403.17,403.5,403.08,403.49,4200.0,402.0854,402.4145,401.9956,402.4045,4200.0
2015-01-08 14:10:00,403.49,403.7,403.16,403.17,4200.0,402.4045,402.6139,402.0754,402.0854,4200.0
2015-01-08 14:15:00,403.18,403.6,403.17,403.58,10100.0,402.0953,402.5142,402.0854,402.4943,10100.0
2015-01-08 14:20:00,403.44,404.2,403.39,403.59,11500.0,402.3546,403.1126,402.3048,402.5042,11500.0
2015-01-08 14:25:00,403.46,404.4,403.46,404.0,12300.0,402.3746,403.3121,402.3746,402.9131,12300.0
2015-01-08 14:30:00,404.04,405.89,403.54,405.09,15400.0,402.953,404.798,402.4544,404.0002,15400.0
2015-01-08 14:35:00,405.1,405.48,404.75,405.03,4600.0,404.0102,404.3892,403.6611,403.9404,4600.0
2015-01-08 14:40:00,405.16,405.57,404.84,405.22,6900.0,404.07,404.4789,403.7509,404.1298,6900.0
2015-01-08 14:45:00,405.22,406.43,405.07,405.87,14100.0,404.1298,405.3366,403.9803,404.7781,14100.0
2015-01-08 14:50:00,405.87,406.23,405.57,405.79,15600.0,404.7781,405.1371,404.4789,404.6983,15600.0
2015-01-08 14:55:00,405.73,405.73,405.1,405.36,5100.0,404.6385,404.6385,404.0102,404.2695,5100.0
2015-01-08 15:00:00,405.48,405.91,405.32,405.32,10900.0,404.3892,404.818,404.2296,404.2296,10900.0
2015-01-08 15:05:00,405.42,405.82,404.75,404.75,20300.0,404.3293,404.7282,403.6611,403.6611,20300.0
2015-01-08 15:10:00,404.9,405.72,404.9,405.24,10000.0,403.8107,404.6285,403.8107,404.1498,10000.0
2015-01-08 15:15:00,405.65,405.65,404.87,405.39,14200.0,404.5587,404.5587,403.7808,404.2994,14200.0
2015-01-08 15:20:00,405.3,405.66,405.1,405.25,15800.0,404.2096,404.5687,404.0102,404.1598,15800.0
2015-01-08 15:25:00,405.25,405.36,404.76,404.82,5600.0,404.1598,404.2695,403.6711,403.7309,5600.0
2015-01-08 15:30:00,405.12,405.51,405.0,405.0,20700.0,404.0301,404.4191,403.9104,403.9104,20700.0
2015-01-08 15:35:00,405.03,405.22,404.15,404.15,30300.0,403.9404,404.1298,403.0627,403.0627,30300.0
2015-01-08 15:40:00,404.12,404.3,402.5,402.5,52600.0,403.0328,403.2123,401.4172,401.4172,52600.0
2015-01-08 15:45:00,402.75,403.35,402.54,402.89,18600.0,401.6665,402.2649,401.4571,401.8061,18600.0
2015-01-08 15:50:00,403.02,403.34,402.63,403.28,37800.0,401.9358,402.2549,401.5468,402.1951,37800.0
2015-01-08 15:55:00,403.28,403.59,402.95,403.25,32600.0,402.1951,402.5042,401.866,402.1651,32600.0
2015-01-09 09:30:00,409.78,409.78,404.5,406.25,28600.0,408.6776,408.6776,403.4118,405.1571,28600.0
2015-01-09 09:35:00,406.34,406.8,404.16,406.03,16800.0,405.2468,405.7056,403.0727,404.9377,16800.0
2015-01-09 09:40:00,405.85,408.88,405.65,408.77,15800.0,404.7582,407.78,404.5587,407.6703,15800.0
2015-01-09 09:45:00,408.45,410.65,406.11,407.82,28000.0,407.3512,409.5452,405.0175,406.7229,28000.0
2015-01-09 09:50:00,407.72,410.0,407.36,408.22,26300.0,406.6231,408.897,406.2641,407.1218,26300.0
2015-01-09 09:55:00,408.35,409.33,407.99,409.33,18500.0,407.2514,408.2288,406.8924,408.2288,18500.0
2015-01-09 10:00:00,409.35,409.35,407.4,408.9,18400.0,408.2487,408.2487,406.304,407.7999,18400.0
2015-01-09 10:05:00,409.32,410.6,406.71,410.6,16800.0,408.2188,409.4954,405.6158,409.4954,16800.0
2015-01-09 10:10:00,410.64,412.15,410.06,411.74,32800.0,409.5353,411.0412,408.9568,410.6323,32800.0
2015-01-09 10:15:00,411.49,412.24,410.38,410.93,14400.0,410.383,411.131,409.276,409.8245,14400.0
2015-01-09 10:20:00,410.3,410.86,409.26,409.76,7100.0,409.1962,409.7547,408.159,408.6576,7100.0
2015-01-09 10:25:00,409.64,410.78,409.64,409.98,8500.0,408.538,409.6749,408.538,408.877,8500.0
2015-01-09 10:30:00,410.3,410.3,407.56,409.03,11300.0,409.1962,409.1962,406.4636,407.9296,11300.0
2015-01-09 10:35:00,409.62,409.62,407.26,408.71,13200.0,408.518,408.518,406.1644,407.6105,13200.0
2015-01-09 10:40:00,408.7,408.7,407.75,408.2,8900.0,407.6005,407.6005,406.653,407.1018,8900.0
2015-01-09 10:45:00,408.04,408.62,407.77,408.26,11000.0,406.9423,407.5207,406.673,407.1617,11000.0
2015-01-09 10:50:00,408.13,409.76,408.08,408.73,11100.0,407.032,408.6576,406.9822,407.6304,11100.0
2015-01-09 10:55:00,409.01,409.71,408.79,409.37,3800.0,407.9097,408.6078,407.6902,408.2687,3800.0
2015-01-09 11:00:00,408.82,409.13,408.1,408.1,6100.0,407.7202,408.0293,407.0021,407.0021,6100.0
2015-01-09 11:05:00,408.06,408.21,406.76,406.76,6800.0,406.9622,407.1118,405.6657,405.6657,6800.0
2015-01-09 11:10:00,406.78,406.96,404.75,405.26,9200.0,405.6857,405.8652,403.6611,404.1697,9200.0
2015-01-09 11:15:00,405.27,405.95,404.87,405.61,11500.0,404.1797,404.8579,403.7808,404.5188,11500.0
2015-01-09 11:20:00,405.59,405.75,404.74,405.28,7300.0,404.4989,404.6584,403.6511,404.1897,7300.0
2015-01-09 11:25:00,405.62,406.66,405.61,406.43,8100.0,404.5288,405.566,404.5188,405.3366,8100.0
2015-01-09 11:30:00,406.03,408.11,405.66,408.11,3100.0,404.9377,407.0121,404.5687,407.0121,3100.0
2015-01-09 11:35:00,408.15,409.53,407.92,409.49,5000.0,407.052,408.4283,406.8226,408.3884,5000.0
2015-01-09 11:40:00,409.15,409.98,408.71,409.98,7100.0,408.0493,408.877,407.6105,408.877,7100.0
2015-01-09 11:45:00,410.0,410.7,409.08,410.31,21500.0,408.897,409.5951,407.9795,409.2062,21500.0
2015-01-09 11:50:00,410.26,410.62,409.17,410.52,6100.0,409.1563,409.5153,408.0692,409.4156,6100.0
2015-01-09 11:55:00,410.56,410.93,409.96,410.87,2400.0,409.4555,409.8245,408.8571,409.7646,2400.0
2015-01-09 12:00:00,411.22,412.13,411.12,412.12,19400.0,410.1137,411.0213,410.014,411.0113,19400.0
2015-01-09 12:05:00,412.03,412.86,411.87,412.81,10400.0,410.9215,411.7493,410.762,411.6994,10400.0
2015-01-09 12:10:00,412.99,413.77,412.19,413.74,9200.0,411.8789,412.6568,411.0811,412.6269,9200.0
2015-01-09 12:15:00,413.74,414.31,412.98,414.01,8500.0,412.6269,413.1954,411.869,412.8962,8500.0
2015-01-09 12:20:00,413.79,413.9,413.04,413.06,3900.0,412.6768,412.7865,411.9288,411.9488,3900.0
2015-01-09 12:25:00,413.38,413.44,412.71,413.44,3100.0,412.2679,412.3277,411.5997,412.3277,3100.0
2015-01-09 12:30:00,413.25,414.71,413.22,413.92,4700.0,412.1382,413.5943,412.1083,412.8064,4700.0
2015-01-09 12:35:00,413.99,415.0,413.89,414.48,14100.0,412.8763,413.8835,412.7765,413.3649,14100.0
2015-01-09 12:40:00,414.43,414.72,413.61,413.61,9400.0,413.3151,413.6043,412.4973,412.4973,9400.0
2015-01-09 12:45:00,413.67,414.0,413.42,413.44,10800.0,412.5571,412.8862,412.3078,412.3277,10800.0
2015-01-09 12:50:00,413.59,413.59,413.16,413.3,1400.0,412.4773,412.4773,412.0485,412.1881,1400.0
2015-01-09 12:55:00,413.29,413.96,412.9,413.16,10900.0,412.1781,412.8463,411.7892,412.0485,10900.0
2015-01-09 13:00:00,412.94,413.28,412.22,412.68,14400.0,411.8291,412.1682,411.111,411.5698,14400.0
2015-01-09 13:05:00,412.74,414.11,412.74,414.11,3500.0,411.6296,412.9959,411.6296,412.9959,3500.0
2015-01-09 13:10:00,414.13,415.63,414.13,415.63,7800.0,413.0159,414.5118,413.0159,414.5118,7800.0
2015-01-09 13:15:00,415.08,416.0,414.67,415.48,9200.0,413.9633,414.8808,413.5544,414.3622,9200.0
2015-01-09 13:20:00,415.71,415.89,414.96,414.96,3200.0,414.5916,414.7711,413.8436,413.8436,3200.0
2015-01-09 13:25:00,415.37,416.2,415.37,415.93,11400.0,414.2525,415.0803,414.2525,414.811,11400.0
2015-01-09 13:30:00,416.13,417.47,416.13,417.0,13900.0,415.0105,416.3469,415.0105,415.8782,13900.0
2015-01-09 13:35:00,417.31,418.23,417.31,418.01,10800.0,416.1873,417.1048,416.1873,416.8854,10800.0
2015-01-09 13:40:00,418.23,419.0,417.35,417.59,9100.0,417.1048,417.8728,416.2272,416.4666,9100.0
2015-01-09 13:45:00,417.36,418.1,417.32,418.08,6600.0,416.2372,416.9752,416.1973,416.9553,6600.0
2015-01-09 13:50:00,418.29,419.19,418.0,419.19,5600.0,417.1647,418.0623,416.8755,418.0623,5600.0
2015-01-09 13:55:00,418.66,418.85,417.73,417.74,5300.0,417.5337,417.7232,416.6062,416.6162,5300.0
2015-01-09 14:00:00,417.58,417.71,416.48,417.14,7000.0,416.4566,416.5862,415.3596,416.0178,7000.0
2015-01-09 14:05:00,416.72,417.26,416.59,417.26,2400.0,415.5989,416.1375,415.4693,416.1375,2400.0
2015-01-09 14:10:00,417.27,417.51,417.06,417.42,4100.0,416.1474,416.3868,415.938,416.297,4100.0
2015-01-09 14:15:00,417.27,417.35,416.76,417.22,6800.0,416.1474,416.2272,415.6388,416.0976,6800.0
2015-01-09 14:20:00,416.83,416.87,415.77,416.32,13300.0,415.7086,415.7485,414.6515,415.2,13300.0
2015-01-09 14:25:00,416.37,416.49,415.57,415.62,10800.0,415.2499,415.3695,414.452,414.5019,10800.0
2015-01-09 14:30:00,415.5,416.51,415.26,416.51,14700.0,414.3822,415.3895,414.1428,415.3895,14700.0
2015-01-09 14:35:00,416.27,417.97,416.27,417.32,9100.0,415.1501,416.8455,415.1501,416.1973,9100.0
2015-01-09 14:40:00,417.66,417.69,416.8,416.8,8200.0,416.5364,416.5663,415.6787,415.6787,8200.0
2015-01-09 14:45:00,416.62,417.34,415.9,416.37,7400.0,415.4992,416.2172,414.7811,415.2499,7400.0
2015-01-09 14:50:00,416.32,416.49,415.79,415.95,4600.0,415.2,415.3695,414.6714,414.831,4600.0
2015-01-09 14:55:00,416.22,416.43,415.59,416.25,3800.0,415.1003,415.3097,414.472,415.1302,3800.0
2015-01-09 15:00:00,416.25,416.26,415.76,416.02,5600.0,415.1302,415.1401,414.6415,414.9008,5600.0
2015-01-09 15:05:00,415.89,416.46,415.89,415.96,3800.0,414.7711,415.3396,414.7711,414.841,3800.0
2015-01-09 15:10:00,415.97,416.49,415.94,416.23,13300.0,414.8509,415.3695,414.821,415.1102,13300.0
2015-01-09 15:15:00,416.25,416.43,414.97,415.0,10000.0,415.1302,415.3097,413.8536,413.8835,10000.0
2015-01-09 15:20:00,414.96,415.48,414.15,414.5,12300.0,413.8436,414.3622,413.0358,413.3849,12300.0
2015-01-09 15:25:00,414.34,414.74,412.75,413.45,14200.0,413.2253,413.6242,411.6396,412.3377,14200.0
2015-01-09 15:30:00,413.46,413.6,412.73,413.01,8000.0,412.3477,412.4873,411.6196,411.8989,8000.0
2015-01-09 15:35:00,413.24,413.54,412.71,412.9,13600.0,412.1283,412.4275,411.5997,411.7892,13600.0
2015-01-09 15:40:00,412.89,413.46,412.59,412.6,10100.0,411.7792,412.3477,411.48,411.49,10100.0
2015-01-09 15:45:00,413.25,413.69,412.73,413.68,6900.0,412.1382,412.5771,411.6196,412.5671,6900.0
2015-01-09 15:50:00,413.18,413.26,411.89,412.07,38900.0,412.0684,412.1482,410.7819,410.9614,38900.0
2015-01-09 15:55:00,412.17,412.61,410.66,411.04,68200.0,411.0612,411.5,409.5552,409.9342,68200.0
2015-01-12 09:30:00,414.02,415.99,413.11,415.39,12000.0,412.9062,414.8709,411.9986,414.2725,12000.0
2015-01-12 09:35:00,415.03,416.25,414.52,415.52,11600.0,413.9135,415.1302,413.4048,414.4021,11600.0
2015-01-12 09:40:00,415.62,416.34,413.86,416.34,3300.0,414.5019,415.2199,412.7466,415.2199,3300.0
2015-01-12 09:45:00,416.5,417.7,416.29,417.3,7200.0,415.3795,416.5763,415.1701,416.1774,7200.0
2015-01-12 09:50:00,416.5,419.44,416.21,417.8,7400.0,415.3795,418.3116,415.0903,416.676,7400.0
2015-01-12 09:55:00,418.51,418.51,415.07,415.13,4000.0,417.3841,417.3841,413.9534,414.0132,4000.0
2015-01-12 10:00:00,415.25,415.68,413.62,414.29,12600.0,414.1329,414.5617,412.5073,413.1754,12600.0
2015-01-12 10:05:00,415.19,415.19,413.13,413.95,6300.0,414.073,414.073,412.0186,412.8364,6300.0
2015-01-12 10:10:00,413.95,414.91,411.71,412.2,5400.0,412.8364,413.7938,410.6024,411.0911,5400.0
2015-01-12 10:15:00,412.66,413.72,411.6,412.0,19000.0,411.5498,412.607,410.4927,410.8916,19000.0
2015-01-12 10:20:00,411.61,412.59,411.61,411.78,3100.0,410.5027,411.48,410.5027,410.6722,3100.0
2015-01-12 10:25:00,411.82,412.47,410.3,410.99,5900.0,410.7121,411.3603,409.1962,409.8843,5900.0
2015-01-12 10:30:00,410.99,411.28,409.9,410.0,7100.0,409.8843,410.1735,408.7973,408.897,7100.0
2015-01-12 10:35:00,409.52,411.21,409.5,410.48,5500.0,408.4183,410.1037,408.3983,409.3757,5500.0
2015-01-12 10:40:00,410.73,411.83,409.64,410.91,2200.0,409.625,410.7221,408.538,409.8045,2200.0
2015-01-12 10:45:00,411.3,411.8,410.88,410.88,7400.0,410.1935,410.6921,409.7746,409.7746,7400.0
2015-01-12 10:50:00,410.58,411.23,410.23,410.5,11100.0,409.4754,410.1237,409.1264,409.3956,11100.0
2015-01-12 10:55:00,410.47,412.53,410.47,411.73,4600.0,409.3657,411.4202,409.3657,410.6223,4600.0
2015-01-12 11:00:00,411.75,412.21,411.47,411.47,4300.0,410.6423,411.101,410.363,410.363,4300.0
2015-01-12 11:05:00,411.43,412.08,410.98,411.2,1700.0,410.3231,410.9714,409.8744,410.0938,1700.0
2015-01-12 11:10:00,411.31,412.31,410.5,410.85,6700.0,410.2035,411.2008,409.3956,409.7447,6700.0
2015-01-12 11:15:00,410.75,411.8,410.55,410.85,3500.0,409.645,410.6921,409.4455,409.7447,3500.0
2015-01-12 11:20:00,410.83,411.9,410.39,411.14,3100.0,409.7248,410.7919,409.2859,410.0339,3100.0
2015-01-12 11:25:00,411.81,413.0,411.63,412.75,4200.0,410.7021,411.8889,410.5226,411.6396,4200.0
2015-01-12 11:30:00,413.02,413.73,412.56,413.03,9500.0,411.9089,412.617,411.4501,411.9188,9500.0
2015-01-12 11:35:00,412.75,413.5,412.56,413.2,1800.0,411.6396,412.3876,411.4501,412.0884,1800.0
2015-01-12 11:40:00,413.1,413.86,412.74,413.57,7300.0,411.9887,412.7466,411.6296,412.4574,7300.0
2015-01-12 11:45:00,413.39,413.55,412.47,412.47,8100.0,412.2779,412.4374,411.3603,411.3603,8100.0
2015-01-12 11:50:00,413.12,413.6,411.99,412.81,8600.0,412.0086,412.4873,410.8816,411.6994,8600.0
2015-01-12 11:55:00,412.48,413.79,412.48,413.68,6100.0,411.3703,412.6768,411.3703,412.5671,6100.0
2015-01-12 12:00:00,413.69,415.0,413.69,415.0,4200.0,412.5771,413.8835,412.5771,413.8835,4200.0
2015-01-12 12:05:00,414.99,415.0,413.86,414.08,3400.0,413.8736,413.8835,412.7466,412.966,3400.0
2015-01-12 12:10:00,414.53,414.8,414.08,414.8,1200.0,413.4148,413.6841,412.966,413.6841,1200.0
2015-01-12 12:15:00,414.98,415.0,413.84,415.0,3500.0,413.8636,413.8835,412.7267,413.8835,3500.0
2015-01-12 12:20:00,414.9,415.0,414.38,414.84,5500.0,413.7838,413.8835,413.2652,413.724,5500.0
2015-01-12 12:25:00,414.29,414.49,414.18,414.2,7200.0,413.1754,413.3749,413.0657,413.0857,7200.0
2015-01-12 12:30:00,414.61,415.0,414.48,414.69,9300.0,413.4946,413.8835,413.3649,413.5744,9300.0
2015-01-12 12:35:00,415.01,415.1,414.76,414.93,9500.0,413.8935,413.9833,413.6442,413.8137,9500.0
2015-01-12 12:40:00,414.4,414.55,413.69,414.55,2000.0,413.2852,413.4347,412.5771,413.4347,2000.0
2015-01-12 12:45:00,415.1,415.1,414.05,414.05,2700.0,413.9833,413.9833,412.9361,412.9361,2700.0
2015-01-12 12:50:00,414.04,414.06,413.48,413.48,3500.0,412.9261,412.9461,412.3676,412.3676,3500.0
2015-01-12 12:55:00,413.07,414.0,412.68,414.0,6500.0,411.9587,412.8862,411.5698,412.8862,6500.0
2015-01-12 13:00:00,413.73,414.75,413.72,414.28,5200.0,412.617,413.6342,412.607,413.1655,5200.0
2015-01-12 13:05:00,414.45,414.7,413.43,413.95,8800.0,413.335,413.5843,412.3178,412.8364,8800.0
2015-01-12 13:10:00,413.94,415.0,413.94,414.99,2800.0,412.8264,413.8835,412.8264,413.8736,2800.0
2015-01-12 13:15:00,414.84,414.84,414.13,414.13,1600.0,413.724,413.724,413.0159,413.0159,1600.0
2015-01-12 13:20:00,413.74,414.25,413.67,414.24,900.0,412.6269,413.1356,412.5571,413.1256,900.0
2015-01-12 13:25:00,413.75,414.23,413.48,413.48,2500.0,412.6369,413.1156,412.3676,412.3676,2500.0
2015-01-12 13:30:00,413.78,414.11,413.73,413.83,900.0,412.6668,412.9959,412.617,412.7167,900.0
2015-01-12 13:35:00,413.94,414.28,413.67,414.28,1900.0,412.8264,413.1655,412.5571,413.1655,1900.0
2015-01-12 13:40:00,414.18,414.5,414.0,414.13,1400.0,413.0657,413.3849,412.8862,413.0159,1400.0
2015-01-12 13:45:00,414.5,415.52,414.47,415.52,4300.0,413.3849,414.4021,413.355,414.4021,4300.0
2015-01-12 13:50:00,415.48,416.44,415.47,416.44,2400.0,414.3622,415.3197,414.3523,415.3197,2400.0
2015-01-12 13:55:00,416.41,417.01,416.13,417.01,10500.0,415.2897,415.8881,415.0105,415.8881,10500.0
2015-01-12 14:00:00,416.67,417.3,416.5,416.88,13400.0,415.549,416.1774,415.3795,415.7585,13400.0
2015-01-12 14:05:00,416.26,416.26,415.23,415.62,2200.0,415.1401,415.1401,414.1129,414.5019,2200.0
2015-01-12 14:10:00,415.59,415.76,415.59,415.75,700.0,414.472,414.6415,414.472,414.6315,700.0
2015-01-12 14:15:00,415.88,415.88,415.24,415.24,500.0,414.7612,414.7612,414.1229,414.1229,500.0
2015-01-12 14:20:00,414.57,415.07,414.3,415.0,4000.0,413.4547,413.9534,413.1854,413.8835,4000.0
2015-01-12 14:25:00,415.32,415.85,414.83,415.13,5500.0,414.2027,414.7313,413.714,414.0132,5500.0
2015-01-12 14:30:00,415.1,415.1,414.59,414.67,3400.0,413.9833,413.9833,413.4746,413.5544,3400.0
2015-01-12 14:35:00,414.73,414.73,413.3,413.3,3000.0,413.6143,413.6143,412.1881,412.1881,3000.0
2015-01-12 14:40:00,413.1,414.12,412.79,414.12,15700.0,411.9887,413.0059,411.6795,413.0059,15700.0
2015-01-12 14:45:00,413.96,414.13,413.34,414.13,2100.0,412.8463,413.0159,412.228,413.0159,2100.0
2015-01-12 14:50:00,414.08,414.08,413.46,413.46,500.0,412.966,412.966,412.3477,412.3477,500.0
2015-01-12 14:55:00,413.31,414.11,413.2,413.2,8900.0,412.1981,412.9959,412.0884,412.0884,8900.0
2015-01-12 15:00:00,413.88,414.19,413.66,413.74,13900.0,412.7666,413.0757,412.5471,412.6269,13900.0
2015-01-12 15:05:00,413.31,413.96,413.28,413.75,2600.0,412.1981,412.8463,412.1682,412.6369,2600.0
2015-01-12 15:10:00,413.55,414.48,413.54,414.18,1200.0,412.4374,413.3649,412.4275,413.0657,1200.0
2015-01-12 15:15:00,413.75,414.81,413.75,414.55,1400.0,412.6369,413.6941,412.6369,413.4347,1400.0
2015-01-12 15:20:00,414.7,414.7,413.61,413.63,4300.0,413.5843,413.5843,412.4973,412.5172,4300.0
2015-01-12 15:25:00,413.71,414.07,413.6,413.8,2600.0,412.597,412.956,412.4873,412.6868,2600.0
2015-01-12 15:30:00,413.65,414.03,413.16,413.16,3700.0,412.5372,412.9161,412.0485,412.0485,3700.0
2015-01-12 15:35:00,413.0,413.0,412.21,412.65,4600.0,411.8889,411.8889,411.101,411.5399,4600.0
2015-01-12 15:40:00,412.81,413.09,412.38,412.49,7600.0,411.6994,411.9787,411.2706,411.3803,7600.0
2015-01-12 15:45:00,412.87,414.22,412.74,414.05,4200.0,411.7593,413.1056,411.6296,412.9361,4200.0
2015-01-12 15:50:00,414.39,414.43,412.92,413.22,10700.0,413.2752,413.3151,411.8091,412.1083,10700.0
2015-01-12 15:55:00,413.23,413.59,412.19,413.39,22000.0,412.1183,412.4773,411.0811,412.2779,22000.0
2015-01-13 09:30:00,417.73,417.73,415.3,415.69,10000.0,416.6062,416.6062,414.1827,414.5717,10000.0
2015-01-13 09:35:00,416.0,416.83,415.46,416.79,4100.0,414.8808,415.7086,414.3423,415.6687,4100.0
2015-01-13 09:40:00,417.31,418.8,416.69,416.75,7600.0,416.1873,417.6733,415.569,415.6288,7600.0
2015-01-13 09:45:00,416.84,417.5,416.31,416.99,6000.0,415.7186,416.3768,415.19,415.8682,6000.0
2015-01-13 09:50:00,417.41,417.42,414.96,414.96,11000.0,416.2871,416.297,413.8436,413.8436,11000.0
2015-01-13 09:55:00,415.74,417.49,415.08,417.49,6400.0,414.6215,416.3668,413.9633,416.3668,6400.0
2015-01-13 10:00:00,417.47,418.55,417.33,418.22,10900.0,416.3469,417.424,416.2073,417.0949,10900.0
2015-01-13 10:05:00,418.0,419.62,417.41,419.03,20100.0,416.8755,418.4911,416.2871,417.9027,20100.0
2015-01-13 10:10:00,419.64,419.7,418.91,419.45,7900.0,418.5111,418.5709,417.783,418.3216,7900.0
2015-01-13 10:15:00,418.9,420.55,418.2,420.05,12800.0,417.773,419.4186,417.0749,418.92,12800.0
2015-01-13 10:20:00,420.0,420.99,419.75,420.52,6500.0,418.8701,419.8574,418.6208,419.3887,6500.0
2015-01-13 10:25:00,420.44,420.73,419.39,420.13,8100.0,419.3089,419.5981,418.2617,418.9997,8100.0
2015-01-13 10:30:00,420.25,420.4,419.39,420.0,16000.0,419.1194,419.269,418.2617,418.8701,16000.0
2015-01-13 10:35:00,419.67,419.76,418.65,418.65,3600.0,418.541,418.6307,417.5237,417.5237,3600.0
2015-01-13 10:40:00,418.99,419.0,416.58,416.73,24700.0,417.8628,417.8728,415.4593,415.6089,24700.0
2015-01-13 10:45:00,416.38,417.66,416.3,417.4,3400.0,415.2598,416.5364,415.18,416.2771,3400.0
2015-01-13 10:50:00,417.24,419.03,417.19,418.28,13100.0,416.1175,417.9027,416.0676,417.1547,13100.0
2015-01-13 10:55:00,418.25,418.78,418.0,418.78,2600.0,417.1248,417.6534,416.8755,417.6534,2600.0
2015-01-13 11:00:00,418.36,418.43,417.76,418.39,1800.0,417.2345,417.3043,416.6361,417.2644,1800.0
2015-01-13 11:05:00,418.36,419.97,418.15,419.64,27200.0,417.2345,418.8402,417.0251,418.5111,27200.0
2015-01-13 11:10:00,419.76,421.53,419.56,421.52,6700.0,418.6307,420.396,418.4313,420.386,6700.0
2015-01-13 11:15:00,421.32,422.0,420.68,421.6,25000.0,420.1865,420.8647,419.5483,420.4658,25000.0
2015-01-13 11:20:00,421.49,422.64,421.36,422.5,20300.0,420.3561,421.503,420.2264,421.3634,20300.0
2015-01-13 11:25:00,422.54,424.54,422.5,424.5,35600.0,421.4033,423.3979,421.3634,423.358,35600.0
2015-01-13 11:30:00,424.25,425.49,424.12,424.22,13200.0,423.1087,424.3453,422.979,423.0787,13200.0
2015-01-13 11:35:00,424.67,424.84,422.9,423.08,24100.0,423.5275,423.6971,421.7623,421.9418,24100.0
2015-01-13 11:40:00,422.83,423.64,422.65,423.44,28700.0,421.6925,422.5003,421.513,422.3008,28700.0
2015-01-13 11:45:00,423.27,424.34,423.19,423.54,32800.0,422.1313,423.1984,422.0515,422.4006,32800.0
2015-01-13 11:50:00,423.66,424.13,422.94,423.3,40400.0,422.5202,422.989,421.8022,422.1612,40400.0
2015-01-13 11:55:00,423.28,424.37,423.28,424.3,14900.0,422.1413,423.2283,422.1413,423.1585,14900.0
2015-01-13 12:00:00,423.91,424.6,423.9,424.39,11900.0,422.7696,423.4577,422.7596,423.2483,11900.0
2015-01-13 12:05:00,424.48,424.67,423.87,424.67,14000.0,423.338,423.5275,422.7297,423.5275,14000.0
2015-01-13 12:10:00,424.36,425.4,424.18,425.39,8000.0,423.2184,424.2556,423.0388,424.2456,8000.0
2015-01-13 12:15:00,425.27,425.37,418.01,420.18,54400.0,424.1259,424.2256,416.8854,419.0496,54400.0
2015-01-13 12:20:00,420.55,421.85,418.96,420.74,16200.0,419.4186,420.7151,417.8329,419.6081,16200.0
2015-01-13 12:25:00,420.72,421.24,416.32,416.33,13000.0,419.5882,420.1068,415.2,415.21,13000.0
2015-01-13 12:30:00,416.81,418.56,416.01,416.15,10800.0,415.6887,417.434,414.8908,415.0304,10800.0
2015-01-13 12:35:00,416.99,417.25,413.12,415.73,19600.0,415.8682,416.1275,412.0086,414.6116,19600.0
2015-01-13 12:40:00,415.76,417.48,415.76,416.44,8400.0,414.6415,416.3569,414.6415,415.3197,8400.0
2015-01-13 12:45:00,416.4,417.68,416.06,417.64,4600.0,415.2798,416.5563,414.9407,416.5164,4600.0
2015-01-13 12:50:00,418.0,418.2,417.15,417.62,5000.0,416.8755,417.0749,416.0278,416.4965,5000.0
2015-01-13 12:55:00,417.26,418.18,415.53,418.18,11900.0,416.1375,417.055,414.4121,417.055,11900.0
2015-01-13 13:00:00,418.15,418.72,417.98,418.61,1800.0,417.0251,417.5935,416.8555,417.4838,1800.0
2015-01-13 13:05:00,418.75,419.4,418.75,418.88,4100.0,417.6235,418.2717,417.6235,417.7531,4100.0
2015-01-13 13:10:00,418.97,419.11,418.62,418.73,3500.0,417.8429,417.9825,417.4938,417.6035,3500.0
2015-01-13 13:15:00,418.67,418.67,417.82,418.59,1900.0,417.5437,417.5437,416.696,417.4639,1900.0
2015-01-13 13:20:00,417.88,417.88,415.58,416.21,7800.0,416.7558,416.7558,414.462,415.0903,7800.0
2015-01-13 13:25:00,416.89,417.0,415.76,416.66,13500.0,415.7685,415.8782,414.6415,415.5391,13500.0
2015-01-13 13:30:00,416.39,417.55,416.05,417.55,14400.0,415.2698,416.4267,414.9307,416.4267,14400.0
2015-01-13 13:35:00,417.8,420.64,417.27,419.12,32700.0,416.676,419.5084,416.1474,417.9925,32700.0
2015-01-13 13:40:00,418.61,418.63,417.52,417.78,21500.0,417.4838,417.5038,416.3968,416.6561,21500.0
2015-01-13 13:45:00,417.69,418.02,416.13,416.95,7900.0,416.5663,416.8954,415.0105,415.8283,7900.0
2015-01-13 13:50:00,416.86,416.86,411.03,411.15,19600.0,415.7385,415.7385,409.9242,410.0439,19600.0
2015-01-13 13:55:00,410.91,412.33,410.5,411.64,18500.0,409.8045,411.2207,409.3956,410.5326,18500.0
2015-01-13 14:00:00,411.09,411.39,410.0,410.54,11500.0,409.9841,410.2833,408.897,409.4355,11500.0
2015-01-13 14:05:00,410.28,410.29,407.65,408.55,10400.0,409.1762,409.1862,406.5533,407.4509,10400.0
2015-01-13 14:10:00,408.65,409.4,407.26,407.26,6500.0,407.5506,408.2986,406.1644,406.1644,6500.0
2015-01-13 14:15:00,407.52,408.61,407.11,408.16,16100.0,406.4237,407.5107,406.0148,407.0619,16100.0
2015-01-13 14:20:00,408.12,409.09,408.0,408.32,18300.0,407.022,407.9894,406.9024,407.2215,18300.0
2015-01-13 14:25:00,408.52,409.86,408.35,409.63,31400.0,407.421,408.7574,407.2514,408.528,31400.0
2015-01-13 14:30:00,409.84,410.77,409.33,410.53,26700.0,408.7374,409.6649,408.2288,409.4256,26700.0
2015-01-13 14:35:00,410.21,410.86,408.69,408.69,14600.0,409.1064,409.7547,407.5905,407.5905,14600.0
2015-01-13 14:40:00,408.55,408.94,407.69,408.68,10500.0,407.4509,407.8398,406.5932,407.5805,10500.0
2015-01-13 14:45:00,408.5,409.12,408.0,408.0,4700.0,407.401,408.0194,406.9024,406.9024,4700.0
2015-01-13 14:50:00,408.01,408.59,407.21,407.49,11400.0,406.9123,407.4908,406.1145,406.3937,11400.0
2015-01-13 14:55:00,407.52,407.84,405.0,405.05,17100.0,406.4237,406.7428,403.9104,403.9603,17100.0
2015-01-13 15:00:00,405.0,405.53,404.25,404.73,15300.0,403.9104,404.439,403.1625,403.6412,15300.0
2015-01-13 15:05:00,405.25,405.26,403.51,403.67,8200.0,404.1598,404.1697,402.4245,402.584,8200.0
2015-01-13 15:10:00,403.7,404.45,403.0,404.45,29900.0,402.6139,403.3619,401.9158,403.3619,29900.0
2015-01-13 15:15:00,404.62,405.32,404.22,404.5,8200.0,403.5315,404.2296,403.1325,403.4118,8200.0
2015-01-13 15:20:00,404.52,404.7,403.68,403.86,9600.0,403.4317,403.6112,402.594,402.7735,9600.0
2015-01-13 15:25:00,403.67,404.52,402.52,403.01,20900.0,402.584,403.4317,401.4371,401.9258,20900.0
2015-01-13 15:30:00,403.0,405.2,402.58,404.85,19200.0,401.9158,404.1099,401.497,403.7608,19200.0
2015-01-13 15:35:00,405.23,407.42,405.23,407.42,16500.0,404.1398,406.3239,404.1398,406.3239,16500.0
2015-01-13 15:40:00,407.51,407.85,406.91,407.16,8400.0,406.4137,406.7528,405.8153,406.0646,8400.0
2015-01-13 15:45:00,407.08,407.1,406.19,406.21,9500.0,405.9848,406.0048,405.0972,405.1172,9500.0
2015-01-13 15:50:00,406.59,406.73,405.67,406.21,13700.0,405.4962,405.6358,404.5786,405.1172,13700.0
2015-01-13 15:55:00,405.99,406.7,405.56,406.53,33300.0,404.8978,405.6059,404.4689,405.4363,33300.0
2015-01-14 09:30:00,403.12,408.25,401.42,406.66,34500.0,402.0355,407.1517,400.3401,405.566,34500.0
2015-01-14 09:35:00,405.69,406.94,403.0,404.34,7400.0,404.5986,405.8452,401.9158,403.2522,7400.0
2015-01-14 09:40:00,403.06,406.0,403.03,405.79,8000.0,401.9757,404.9078,401.9457,404.6983,8000.0
2015-01-14 09:45:00,405.08,405.89,404.0,405.8,11000.0,403.9902,404.798,402.9131,404.7083,11000.0
2015-01-14 09:50:00,405.89,406.66,405.54,406.45,5000.0,404.798,405.566,404.449,405.3565,5000.0
2015-01-14 09:55:00,406.8,407.7,405.61,406.43,8500.0,405.7056,406.6032,404.5188,405.3366,8500.0
2015-01-14 10:00:00,406.66,408.36,406.32,406.95,7000.0,405.566,407.2614,405.2269,405.8552,7000.0
2015-01-14 10:05:00,406.73,408.52,406.5,407.59,18200.0,405.6358,407.421,405.4064,406.4935,18200.0
2015-01-14 10:10:00,408.02,408.04,406.46,406.71,22700.0,406.9223,406.9423,405.3665,405.6158,22700.0
2015-01-14 10:15:00,406.81,407.55,406.37,407.15,5800.0,405.7156,406.4536,405.2768,406.0547,5800.0
2015-01-14 10:20:00,407.2,407.74,406.37,406.53,4700.0,406.1045,406.6431,405.2768,405.4363,4700.0
2015-01-14 10:25:00,406.38,407.18,406.23,407.1,7900.0,405.2867,406.0846,405.1371,406.0048,7900.0
2015-01-14 10:30:00,406.41,406.77,404.58,405.0,6400.0,405.3166,405.6757,403.4916,403.9104,6400.0
2015-01-14 10:35:00,405.48,405.48,403.33,403.33,3300.0,404.3892,404.3892,402.2449,402.2449,3300.0
2015-01-14 10:40:00,403.53,406.0,403.39,405.15,14700.0,402.4444,404.9078,402.3048,404.06,14700.0
2015-01-14 10:45:00,405.43,406.37,405.23,405.66,28100.0,404.3393,405.2768,404.1398,404.5687,28100.0
2015-01-14 10:50:00,405.83,406.32,404.69,404.69,3100.0,404.7382,405.2269,403.6013,403.6013,3100.0
2015-01-14 10:55:00,404.3,405.61,403.82,405.61,2600.0,403.2123,404.5188,402.7336,404.5188,2600.0
2015-01-14 11:00:00,404.98,405.25,403.86,404.14,4000.0,403.8905,404.1598,402.7735,403.0528,4000.0
2015-01-14 11:05:00,403.87,404.01,403.0,403.62,8500.0,402.7835,402.9231,401.9158,402.5342,8500.0
2015-01-14 11:10:00,403.51,404.35,402.84,402.84,3200.0,402.4245,403.2622,401.7563,401.7563,3200.0
2015-01-14 11:15:00,402.66,404.42,402.5,404.42,12400.0,401.5767,403.332,401.4172,403.332,12400.0
2015-01-14 11:20:00,404.42,406.0,404.42,405.37,8600.0,403.332,404.9078,403.332,404.2794,8600.0
2015-01-14 11:25:00,405.34,405.89,405.0,405.0,4200.0,404.2495,404.798,403.9104,403.9104,4200.0
2015-01-14 11:30:00,404.08,405.0,403.46,403.9,4200.0,402.9929,403.9104,402.3746,402.8134,4200.0
2015-01-14 11:35:00,403.9,404.53,403.0,404.53,4800.0,402.8134,403.4417,401.9158,403.4417,4800.0
2015-01-14 11:40:00,404.37,405.45,404.37,404.84,5800.0,403.2821,404.3592,403.2821,403.7509,5800.0
2015-01-14 11:45:00,404.75,405.19,404.65,404.97,7800.0,403.6611,404.0999,403.5614,403.8805,7800.0
2015-01-14 11:50:00,404.64,405.13,404.0,404.44,14100.0,403.5514,404.0401,402.9131,403.3519,14100.0
2015-01-14 11:55:00,404.61,404.88,404.08,404.08,14700.0,403.5215,403.7908,402.9929,402.9929,14700.0
2015-01-14 12:00:00,404.46,405.0,404.24,404.24,7600.0,403.3719,403.9104,403.1525,403.1525,7600.0
2015-01-14 12:05:00,403.93,403.93,403.25,403.25,1500.0,402.8433,402.8433,402.1651,402.1651,1500.0
2015-01-14 12:10:00,403.54,403.65,401.89,402.84,4000.0,402.4544,402.5641,400.8088,401.7563,4000.0
2015-01-14 12:15:00,402.83,403.48,402.1,402.1,9100.0,401.7463,402.3945,401.0182,401.0182,9100.0
2015-01-14 12:20:00,402.04,403.33,401.97,402.94,17300.0,400.9584,402.2449,400.8886,401.856,17300.0
2015-01-14 12:25:00,403.48,403.49,402.8,403.29,3900.0,402.3945,402.4045,401.7164,402.205,3900.0
2015-01-14 12:30:00,403.1,403.59,402.75,402.87,9200.0,402.0156,402.5042,401.6665,401.7862,9200.0
2015-01-14 12:35:00,403.46,403.89,403.23,403.24,3900.0,402.3746,402.8034,402.1452,402.1552,3900.0
2015-01-14 12:40:00,403.02,403.81,402.78,403.0,3200.0,401.9358,402.7236,401.6964,401.9158,3200.0
2015-01-14 12:45:00,402.57,403.12,402.21,402.21,4300.0,401.487,402.0355,401.1279,401.1279,4300.0
2015-01-14 12:50:00,402.21,402.55,401.85,402.31,2900.0,401.1279,401.467,400.7689,401.2277,2900.0
2015-01-14 12:55:00,402.2,402.91,402.04,402.9,3700.0,401.118,401.8261,400.9584,401.8161,3700.0
2015-01-14 13:00:00,402.9,403.11,402.04,402.35,4400.0,401.8161,402.0255,400.9584,401.2676,4400.0
2015-01-14 13:05:00,402.49,402.49,401.75,402.32,2600.0,401.4072,401.4072,400.6692,401.2377,2600.0
2015-01-14 13:10:00,402.48,402.75,402.06,402.06,1800.0,401.3972,401.6665,400.9784,400.9784,1800.0
2015-01-14 13:15:00,402.21,402.51,401.73,402.39,9400.0,401.1279,401.4271,400.6492,401.3075,9400.0
2015-01-14 13:20:00,402.24,402.56,401.6,401.6,3500.0,401.1579,401.477,400.5196,400.5196,3500.0
2015-01-14 13:25:00,401.61,402.78,401.55,402.68,4800.0,400.5296,401.6964,400.4697,401.5967,4800.0
2015-01-14 13:30:00,402.18,402.73,401.97,402.73,7100.0,401.098,401.6465,400.8886,401.6465,7100.0
2015-01-14 13:35:00,402.73,403.13,402.44,402.73,20300.0,401.6465,402.0455,401.3573,401.6465,20300.0
2015-01-14 13:40:00,402.71,402.74,401.55,401.91,4400.0,401.6266,401.6565,400.4697,400.8288,4400.0
2015-01-14 13:45:00,401.63,403.0,401.43,402.27,10900.0,400.5495,401.9158,400.35,401.1878,10900.0
2015-01-14 13:50:00,402.57,403.59,402.02,402.42,67500.0,401.487,402.5042,400.9385,401.3374,67500.0
2015-01-14 13:55:00,402.27,402.8,402.03,402.6,52100.0,401.1878,401.7164,400.9484,401.5169,52100.0
2015-01-14 14:00:00,402.6,403.2,402.5,402.6,15000.0,401.5169,402.1153,401.4172,401.5169,15000.0
2015-01-14 14:05:00,402.62,402.96,402.27,402.6,12100.0,401.5368,401.8759,401.1878,401.5169,12100.0
2015-01-14 14:10:00,402.35,403.7,402.35,403.42,8600.0,401.2676,402.6139,401.2676,402.3347,8600.0
2015-01-14 14:15:00,403.61,404.84,403.37,404.84,3200.0,402.5242,403.7509,402.2848,403.7509,3200.0
2015-01-14 14:20:00,404.83,404.9,404.26,404.9,3700.0,403.7409,403.8107,403.1724,403.8107,3700.0
2015-01-14 14:25:00,404.92,405.31,404.46,404.57,9400.0,403.8307,404.2196,403.3719,403.4816,9400.0
2015-01-14 14:30:00,404.5,405.3,404.34,404.39,3100.0,403.4118,404.2096,403.2522,403.3021,3100.0
2015-01-14 14:35:00,405.03,405.03,403.66,403.78,1400.0,403.9404,403.9404,402.574,402.6937,1400.0
2015-01-14 14:40:00,403.71,405.17,403.71,404.44,5200.0,402.6239,404.08,402.6239,403.3519,5200.0
2015-01-14 14:45:00,404.44,404.44,403.12,404.32,7500.0,403.3519,403.3519,402.0355,403.2323,7500.0
2015-01-14 14:50:00,403.71,403.71,402.59,403.13,2100.0,402.6239,402.6239,401.5069,402.0455,2100.0
2015-01-14 14:55:00,402.71,402.95,402.06,402.06,1300.0,401.6266,401.866,400.9784,400.9784,1300.0
2015-01-14 15:00:00,402.26,403.73,402.26,403.06,3100.0,401.1778,402.6439,401.1778,401.9757,3100.0
2015-01-14 15:05:00,403.52,403.84,402.86,402.86,10300.0,402.4344,402.7536,401.7762,401.7762,10300.0
2015-01-14 15:10:00,403.06,403.18,402.6,402.73,900.0,401.9757,402.0953,401.5169,401.6465,900.0
2015-01-14 15:15:00,402.76,404.53,402.58,404.2,9900.0,401.6765,403.4417,401.497,403.1126,9900.0
2015-01-14 15:20:00,404.05,404.7,404.0,404.7,8300.0,402.963,403.6112,402.9131,403.6112,8300.0
2015-01-14 15:25:00,404.68,404.94,403.8,404.65,11600.0,403.5913,403.8506,402.7137,403.5614,11600.0
2015-01-14 15:30:00,404.76,404.76,403.29,403.78,3900.0,403.6711,403.6711,402.205,402.6937,3900.0
2015-01-14 15:35:00,403.76,403.78,403.0,403.63,17600.0,402.6738,402.6937,401.9158,402.5441,17600.0
2015-01-14 15:40:00,403.51,404.55,403.19,403.44,5500.0,402.4245,403.4617,402.1053,402.3546,5500.0
2015-01-14 15:45:00,403.5,404.21,403.25,403.78,7000.0,402.4145,403.1226,402.1651,402.6937,7000.0
2015-01-14 15:50:00,403.77,404.41,403.72,403.93,8200.0,402.6838,403.322,402.6339,402.8433,8200.0
2015-01-14 15:55:00,404.08,404.35,403.57,403.95,19300.0,402.9929,403.2622,402.4843,402.8633,19300.0
2015-01-15 09:30:00,405.48,407.22,405.16,406.33,13200.0,404.3892,406.1245,404.07,405.2369,13200.0
2015-01-15 09:35:00,405.1,406.72,402.76,402.77,6500.0,404.0102,405.6258,401.6765,401.6864,6500.0
2015-01-15 09:40:00,403.94,403.94,400.6,401.98,6200.0,402.8533,402.8533,399.5223,400.8986,6200.0
2015-01-15 09:45:00,401.2,401.45,397.37,398.21,16300.0,400.1207,400.37,396.301,397.1387,16300.0
2015-01-15 09:50:00,398.0,399.96,397.37,399.95,10200.0,396.9293,398.884,396.301,398.874,10200.0
2015-01-15 09:55:00,399.2,399.42,397.0,397.01,19300.0,398.126,398.3455,395.932,395.9419,19300.0
2015-01-15 10:00:00,397.0,397.2,396.12,396.93,15900.0,395.932,396.1314,395.0543,395.8622,15900.0
2015-01-15 10:05:00,396.78,398.38,395.55,398.16,14300.0,395.7126,397.3083,394.4859,397.0888,14300.0
2015-01-15 10:10:00,398.14,398.83,396.96,397.7,8400.0,397.0689,397.757,395.8921,396.6301,8400.0
2015-01-15 10:15:00,397.96,399.04,397.96,398.86,4800.0,396.8894,397.9665,396.8894,397.787,4800.0
2015-01-15 10:20:00,399.22,399.77,397.89,399.5,4500.0,398.146,398.6945,396.8196,398.4252,4500.0
2015-01-15 10:25:00,399.56,400.14,399.32,399.85,4600.0,398.4851,399.0635,398.2457,398.7743,4600.0
2015-01-15 10:30:00,399.86,402.03,399.86,401.49,3300.0,398.7843,400.9484,398.7843,400.4099,3300.0
2015-01-15 10:35:00,401.5,402.1,399.55,400.2,5100.0,400.4199,401.0182,398.4751,399.1234,5100.0
2015-01-15 10:40:00,400.2,401.16,399.59,400.98,4400.0,399.1234,400.0808,398.515,399.9013,4400.0
2015-01-15 10:45:00,400.48,401.44,400.19,400.33,3500.0,399.4026,400.36,399.1134,399.253,3500.0
2015-01-15 10:50:00,400.4,401.5,400.36,401.5,5400.0,399.3228,400.4199,399.2829,400.4199,5400.0
2015-01-15 10:55:00,401.59,401.64,399.92,400.23,5700.0,400.5096,400.5595,398.8441,399.1533,5700.0
2015-01-15 11:00:00,401.0,401.0,399.63,399.63,7900.0,399.9212,399.9212,398.5549,398.5549,7900.0
2015-01-15 11:05:00,400.26,400.26,398.34,399.29,3000.0,399.1832,399.1832,397.2684,398.2158,3000.0
2015-01-15 11:10:00,399.75,400.68,399.73,400.45,2900.0,398.6746,399.6021,398.6546,399.3727,2900.0
2015-01-15 11:15:00,401.0,401.39,400.4,401.02,8800.0,399.9212,400.3102,399.3228,399.9411,8800.0
2015-01-15 11:20:00,400.34,400.73,400.02,400.27,3600.0,399.263,399.6519,398.9438,399.1932,3600.0
2015-01-15 11:25:00,400.02,400.32,399.77,400.15,3600.0,398.9438,399.243,398.6945,399.0735,3600.0
2015-01-15 11:30:00,399.87,401.33,399.82,401.33,1700.0,398.7942,400.2503,398.7444,400.2503,1700.0
2015-01-15 11:35:00,401.0,401.15,399.35,400.5,4600.0,399.9212,400.0708,398.2756,399.4225,4600.0
2015-01-15 11:40:00,400.52,400.52,399.15,399.66,4700.0,399.4425,399.4425,398.0762,398.5848,4700.0
2015-01-15 11:45:00,399.45,399.74,399.02,399.22,2500.0,398.3754,398.6646,397.9465,398.146,2500.0
2015-01-15 11:50:00,399.51,400.28,399.05,400.28,2000.0,398.4352,399.2031,397.9764,399.2031,2000.0
2015-01-15 11:55:00,400.54,400.54,399.25,399.57,2500.0,399.4624,399.4624,398.1759,398.495,2500.0
2015-01-15 12:00:00,400.13,400.93,400.11,400.19,1800.0,399.0535,399.8514,399.0336,399.1134,1800.0
2015-01-15 12:05:00,400.09,400.79,399.52,400.78,5400.0,399.0137,399.7118,398.4452,399.7018,5400.0
2015-01-15 12:10:00,400.75,400.76,400.1,400.1,4400.0,399.6719,399.6818,399.0236,399.0236,4400.0
2015-01-15 12:15:00,400.0,400.1,399.21,399.63,3400.0,398.9239,399.0236,398.136,398.5549,3400.0
2015-01-15 12:20:00,399.66,400.14,399.23,399.24,2500.0,398.5848,399.0635,398.156,398.1659,2500.0
2015-01-15 12:25:00,399.48,400.1,399.48,399.87,1400.0,398.4053,399.0236,398.4053,398.7942,1400.0
2015-01-15 12:30:00,399.26,399.26,399.23,399.23,200.0,398.1859,398.1859,398.156,398.156,200.0
2015-01-15 12:35:00,399.08,399.27,397.8,398.24,22900.0,398.0064,398.1959,396.7298,397.1686,22900.0
2015-01-15 12:40:00,398.18,398.18,396.21,396.7,16000.0,397.1088,397.1088,395.1441,395.6328,16000.0
2015-01-15 12:45:00,396.33,396.9,396.0,396.47,12000.0,395.2638,395.8322,394.9347,395.4034,12000.0
2015-01-15 12:50:00,396.64,398.46,396.64,398.23,3900.0,395.5729,397.388,395.5729,397.1587,3900.0
2015-01-15 12:55:00,397.86,398.2,397.53,397.75,10000.0,396.7897,397.1287,396.4605,396.6799,10000.0
2015-01-15 13:00:00,398.02,399.26,397.25,399.25,13700.0,396.9492,398.1859,396.1813,398.1759,13700.0
2015-01-15 13:05:00,399.7,399.7,399.07,399.35,900.0,398.6247,398.6247,397.9964,398.2756,900.0
2015-01-15 13:10:00,399.55,399.81,398.6,399.43,22200.0,398.4751,398.7344,397.5277,398.3554,22200.0
2015-01-15 13:15:00,399.37,399.85,398.88,399.85,2600.0,398.2956,398.7743,397.8069,398.7743,2600.0
2015-01-15 13:20:00,399.7,399.87,398.61,399.04,32600.0,398.6247,398.7942,397.5376,397.9665,32600.0
2015-01-15 13:25:00,398.99,399.21,397.05,397.53,8100.0,397.9166,398.136,395.9818,396.4605,8100.0
2015-01-15 13:30:00,397.62,399.0,397.05,398.58,11300.0,396.5503,397.9266,395.9818,397.5077,11300.0
2015-01-15 13:35:00,398.03,398.59,397.65,397.85,15000.0,396.9592,397.5177,396.5802,396.7797,15000.0
2015-01-15 13:40:00,397.9,398.17,397.36,398.12,12500.0,396.8295,397.0988,396.291,397.049,12500.0
2015-01-15 13:45:00,397.75,398.53,397.7,398.22,5600.0,396.6799,397.4578,396.6301,397.1487,5600.0
2015-01-15 13:50:00,398.53,398.69,398.3,398.61,7000.0,397.4578,397.6174,397.2285,397.5376,7000.0
2015-01-15 13:55:00,398.75,398.94,397.5,397.52,13700.0,397.6773,397.8667,396.4306,396.4506,13700.0
2015-01-15 14:00:00,397.54,398.33,397.39,398.33,7600.0,396.4705,397.2584,396.3209,397.2584,7600.0
2015-01-15 14:05:00,398.01,398.47,397.54,398.11,7000.0,396.9392,397.398,396.4705,397.039,7000.0
2015-01-15 14:10:00,398.1,398.51,398.0,398.42,4400.0,397.029,397.4379,396.9293,397.3481,4400.0
2015-01-15 14:15:00,398.74,398.91,397.68,398.43,9000.0,397.6673,397.8368,396.6101,397.3581,9000.0
2015-01-15 14:20:00,398.14,398.7,397.74,397.86,16300.0,397.0689,397.6274,396.67,396.7897,16300.0
2015-01-15 14:25:00,398.06,398.1,397.97,398.1,700.0,396.9891,397.029,396.8994,397.029,700.0
2015-01-15 14:30:00,398.0,398.73,397.5,398.44,13200.0,396.9293,397.6573,396.4306,397.3681,13200.0
2015-01-15 14:35:00,398.44,398.98,398.17,398.8,14300.0,397.3681,397.9066,397.0988,397.7271,14300.0
2015-01-15 14:40:00,398.75,399.22,397.74,397.74,50700.0,397.6773,398.146,396.67,396.67,50700.0
2015-01-15 14:45:00,397.74,398.8,397.52,398.12,13800.0,396.67,397.7271,396.4506,397.049,13800.0
2015-01-15 14:50:00,398.11,398.93,398.1,398.61,3900.0,397.039,397.8568,397.029,397.5376,3900.0
2015-01-15 14:55:00,398.52,398.79,398.03,398.31,23200.0,397.4479,397.7171,396.9592,397.2384,23200.0
2015-01-15 15:00:00,397.91,398.59,397.79,398.45,6100.0,396.8395,397.5177,396.7198,397.3781,6100.0
2015-01-15 15:05:00,398.08,398.31,397.74,398.13,12700.0,397.0091,397.2384,396.67,397.0589,12700.0
2015-01-15 15:10:00,398.03,398.03,397.21,397.34,19800.0,396.9592,396.9592,396.1414,396.271,19800.0
2015-01-15 15:15:00,397.72,398.27,397.2,397.73,13100.0,396.65,397.1985,396.1314,396.66,13100.0
2015-01-15 15:20:00,397.77,398.0,397.54,397.75,10300.0,396.6999,396.9293,396.4705,396.6799,10300.0
2015-01-15 15:25:00,398.3,398.82,397.94,398.27,16800.0,397.2285,397.7471,396.8694,397.1985,16800.0
2015-01-15 15:30:00,398.39,399.0,398.3,398.9,15400.0,397.3182,397.9266,397.2285,397.8269,15400.0
2015-01-15 15:35:00,398.64,398.65,397.92,398.64,8400.0,397.5676,397.5775,396.8495,397.5676,8400.0
2015-01-15 15:40:00,398.44,398.5,397.63,398.11,11500.0,397.3681,397.4279,396.5603,397.039,11500.0
2015-01-15 15:45:00,398.0,398.33,397.63,398.03,5500.0,396.9293,397.2584,396.5603,396.9592,5500.0
2015-01-15 15:50:00,397.96,398.06,397.1,397.34,13200.0,396.8894,396.9891,396.0317,396.271,13200.0
2015-01-15 15:55:00,397.34,397.72,396.67,397.13,23500.0,396.271,396.65,395.6029,396.0616,23500.0
2015-01-16 09:30:00,398.18,400.37,395.66,400.36,60700.0,397.1088,399.2929,394.5956,399.2829,60700.0
2015-01-16 09:35:00,400.31,403.75,399.51,403.0,25800.0,399.2331,402.6638,398.4352,401.9158,25800.0
2015-01-16 09:40:00,402.84,404.99,402.53,402.53,24800.0,401.7563,403.9005,401.4471,401.4471,24800.0
2015-01-16 09:45:00,401.45,402.23,396.3,398.34,20500.0,400.37,401.1479,395.2338,397.2684,20500.0
2015-01-16 09:50:00,398.34,400.6,398.34,400.5,7500.0,397.2684,399.5223,397.2684,399.4225,7500.0
2015-01-16 09:55:00,400.5,400.69,399.09,399.09,6700.0,399.4225,399.612,398.0163,398.0163,6700.0
2015-01-16 10:00:00,399.83,402.67,399.52,400.6,16400.0,398.7544,401.5867,398.4452,399.5223,16400.0
2015-01-16 10:05:00,400.6,400.6,397.36,397.36,18800.0,399.5223,399.5223,396.291,396.291,18800.0
2015-01-16 10:10:00,398.19,398.74,396.36,396.9,17200.0,397.1188,397.6673,395.2937,395.8322,17200.0
2015-01-16 10:15:00,397.22,399.8,396.65,399.8,24100.0,396.1514,398.7244,395.5829,398.7244,24100.0
2015-01-16 10:20:00,399.27,399.28,397.78,398.3,9300.0,398.1959,398.2058,396.7099,397.2285,9300.0
2015-01-16 10:25:00,398.11,398.92,398.02,398.86,8800.0,397.039,397.8468,396.9492,397.787,8800.0
2015-01-16 10:30:00,398.98,399.03,398.46,398.66,11000.0,397.9066,397.9565,397.388,397.5875,11000.0
2015-01-16 10:35:00,398.5,399.02,396.63,397.47,8700.0,397.4279,397.9465,395.563,396.4007,8700.0
2015-01-16 10:40:00,397.47,398.31,396.67,397.5,14000.0,396.4007,397.2384,395.6029,396.4306,14000.0
2015-01-16 10:45:00,397.69,398.21,396.88,397.47,13400.0,396.6201,397.1387,395.8123,396.4007,13400.0
2015-01-16 10:50:00,397.46,399.5,397.46,399.4,5200.0,396.3907,398.4252,396.3907,398.3255,5200.0
2015-01-16 10:55:00,398.76,401.0,398.76,400.06,9600.0,397.6872,399.9212,397.6872,398.9837,9600.0
2015-01-16 11:00:00,400.5,401.59,400.35,400.59,5700.0,399.4225,400.5096,399.273,399.5123,5700.0
2015-01-16 11:05:00,400.57,401.42,400.28,401.42,2300.0,399.4924,400.3401,399.2031,400.3401,2300.0
2015-01-16 11:10:00,401.53,401.53,400.46,401.09,1400.0,400.4498,400.4498,399.3827,400.011,1400.0
2015-01-16 11:15:00,400.93,402.81,400.93,402.46,5600.0,399.8514,401.7263,399.8514,401.3773,5600.0
2015-01-16 11:20:00,402.17,402.17,401.38,401.38,2000.0,401.0881,401.0881,400.3002,400.3002,2000.0
2015-01-16 11:25:00,401.38,401.94,401.19,401.33,1900.0,400.3002,400.8587,400.1107,400.2503,1900.0
2015-01-16 11:30:00,401.49,401.53,401.11,401.12,4400.0,400.4099,400.4498,400.0309,400.0409,4400.0
2015-01-16 11:35:00,401.01,402.39,400.79,402.39,3400.0,399.9312,401.3075,399.7118,401.3075,3400.0
2015-01-16 11:40:00,402.0,402.6,401.98,402.6,2600.0,400.9185,401.5169,400.8986,401.5169,2600.0
2015-01-16 11:45:00,402.04,402.15,400.85,401.08,4400.0,400.9584,401.0681,399.7716,400.001,4400.0
2015-01-16 11:50:00,400.92,401.4,399.95,399.95,5200.0,399.8414,400.3201,398.874,398.874,5200.0
2015-01-16 11:55:00,399.88,401.21,399.88,400.5,4000.0,398.8042,400.1306,398.8042,399.4225,4000.0
2015-01-16 12:00:00,400.51,401.66,400.51,401.66,2300.0,399.4325,400.5794,399.4325,400.5794,2300.0
2015-01-16 12:05:00,401.43,402.0,401.24,401.5,3500.0,400.35,400.9185,400.1606,400.4199,3500.0
2015-01-16 12:10:00,401.52,401.52,400.61,400.61,1300.0,400.4398,400.4398,399.5323,399.5323,1300.0
2015-01-16 12:15:00,400.6,401.1,400.6,401.06,1300.0,399.5223,400.0209,399.5223,399.981,1300.0
2015-01-16 12:20:00,400.93,401.75,400.92,401.28,10300.0,399.8514,400.6692,399.8414,400.2004,10300.0
2015-01-16 12:25:00,401.18,401.71,400.79,401.71,2900.0,400.1007,400.6293,399.7118,400.6293,2900.0
2015-01-16 12:30:00,401.57,402.1,401.22,402.1,3100.0,400.4897,401.0182,400.1406,401.0182,3100.0
2015-01-16 12:35:00,402.14,402.74,402.03,402.74,3300.0,401.0581,401.6565,400.9484,401.6565,3300.0
2015-01-16 12:40:00,402.9,404.35,402.7,404.07,9600.0,401.8161,403.2622,401.6166,402.9829,9600.0
2015-01-16 12:45:00,404.08,404.43,403.74,404.19,3500.0,402.9929,403.342,402.6538,403.1026,3500.0
2015-01-16 12:50:00,404.3,406.29,404.3,405.28,17500.0,403.2123,405.197,403.2123,404.1897,17500.0
2015-01-16 12:55:00,404.92,405.04,404.37,404.63,4300.0,403.8307,403.9503,403.2821,403.5414,4300.0
2015-01-16 13:00:00,404.51,405.85,404.51,404.55,14000.0,403.4218,404.7582,403.4218,403.4617,14000.0
2015-01-16 13:05:00,404.56,405.38,404.56,405.28,4600.0,403.4716,404.2894,403.4716,404.1897,4600.0
2015-01-16 13:10:00,404.71,405.37,404.64,405.13,7500.0,403.6212,404.2794,403.5514,404.0401,7500.0
2015-01-16 13:15:00,404.97,405.32,404.38,404.42,8100.0,403.8805,404.2296,403.2921,403.332,8100.0
2015-01-16 13:20:00,404.43,404.81,404.15,404.45,12400.0,403.342,403.721,403.0627,403.3619,12400.0
2015-01-16 13:25:00,404.54,404.82,403.41,403.5,3700.0,403.4517,403.7309,402.3247,402.4145,3700.0
2015-01-16 13:30:00,403.47,404.69,403.47,404.69,4700.0,402.3846,403.6013,402.3846,403.6013,4700.0
2015-01-16 13:35:00,404.55,404.73,403.59,404.17,7900.0,403.4617,403.6412,402.5042,403.0827,7900.0
2015-01-16 13:40:00,403.9,404.16,403.4,403.67,7300.0,402.8134,403.0727,402.3147,402.584,7300.0
2015-01-16 13:45:00,403.58,403.84,403.44,403.84,3500.0,402.4943,402.7536,402.3546,402.7536,3500.0
2015-01-16 13:50:00,403.48,403.56,403.12,403.12,1400.0,402.3945,402.4743,402.0355,402.0355,1400.0
2015-01-16 13:55:00,403.44,404.33,403.28,404.07,4300.0,402.3546,403.2422,402.1951,402.9829,4300.0
2015-01-16 14:00:00,404.39,404.53,403.87,404.01,4000.0,403.3021,403.4417,402.7835,402.9231,4000.0
2015-01-16 14:05:00,404.37,404.45,403.71,404.01,2300.0,403.2821,403.3619,402.6239,402.9231,2300.0
2015-01-16 14:10:00,404.05,404.4,404.05,404.13,1600.0,402.963,403.3121,402.963,403.0428,1600.0
2015-01-16 14:15:00,404.23,404.69,404.06,404.06,1300.0,403.1425,403.6013,402.973,402.973,1300.0
2015-01-16 14:20:00,404.48,404.73,404.48,404.48,2200.0,403.3918,403.6412,403.3918,403.3918,2200.0
2015-01-16 14:25:00,404.6,405.0,404.26,404.26,6100.0,403.5115,403.9104,403.1724,403.1724,6100.0
2015-01-16 14:30:00,404.25,404.75,403.98,404.17,9500.0,403.1625,403.6611,402.8932,403.0827,9500.0
2015-01-16 14:35:00,404.5,404.86,404.25,404.7,3800.0,403.4118,403.7708,403.1625,403.6112,3800.0
2015-01-16 14:40:00,404.49,405.1,404.02,404.33,5200.0,403.4018,404.0102,402.9331,403.2422,5200.0
2015-01-16 14:45:00,404.33,404.99,404.13,404.99,3900.0,403.2422,403.9005,403.0428,403.9005,3900.0
2015-01-16 14:50:00,405.03,405.3,404.88,405.28,4800.0,403.9404,404.2096,403.7908,404.1897,4800.0
2015-01-16 14:55:00,405.24,405.8,405.11,405.54,3600.0,404.1498,404.7083,404.0201,404.449,3600.0
2015-01-16 15:00:00,405.34,405.76,405.04,405.6,1100.0,404.2495,404.6684,403.9503,404.5088,1100.0
2015-01-16 15:05:00,405.4,405.75,405.38,405.61,3800.0,404.3094,404.6584,404.2894,404.5188,3800.0
2015-01-16 15:10:00,405.6,405.75,405.42,405.75,2400.0,404.5088,404.6584,404.3293,404.6584,2400.0
2015-01-16 15:15:00,405.89,405.9,405.42,405.55,4800.0,404.798,404.808,404.3293,404.459,4800.0
2015-01-16 15:20:00,405.56,406.37,405.56,405.99,7300.0,404.4689,405.2768,404.4689,404.8978,7300.0
2015-01-16 15:25:00,405.97,406.51,405.97,406.39,4100.0,404.8778,405.4164,404.8778,405.2967,4100.0
2015-01-16 15:30:00,406.02,406.35,405.7,406.32,11900.0,404.9277,405.2568,404.6086,405.2269,11900.0
2015-01-16 15:35:00,406.63,407.7,406.62,407.44,14900.0,405.5361,406.6032,405.5261,406.3439,14900.0
2015-01-16 15:40:00,407.74,408.45,407.42,408.19,10900.0,406.6431,407.3512,406.3239,407.0919,10900.0
2015-01-16 15:45:00,408.24,408.98,408.1,408.38,8500.0,407.1417,407.8797,407.0021,407.2813,8500.0
2015-01-16 15:50:00,408.74,409.7,408.74,409.45,16200.0,407.6404,408.5978,407.6404,408.3485,16200.0
2015-01-16 15:55:00,409.47,409.56,408.28,408.28,34600.0,408.3684,408.4582,407.1816,407.1816,34600.0
2015-01-20 09:30:00,410.96,412.61,410.75,412.24,14100.0,409.8544,411.5,409.645,411.131,14100.0
2015-01-20 09:35:00,412.31,412.49,411.0,411.32,12000.0,411.2008,411.3803,409.8943,410.2134,12000.0
2015-01-20 09:40:00,410.03,410.22,407.11,408.0,7100.0,408.9269,409.1164,406.0148,406.9024,7100.0
2015-01-20 09:45:00,408.28,410.13,406.95,406.95,6300.0,407.1816,409.0266,405.8552,405.8552,6300.0
2015-01-20 09:50:00,406.39,407.91,405.34,406.91,3100.0,405.2967,406.8126,404.2495,405.8153,3100.0
2015-01-20 09:55:00,406.9,407.04,405.14,406.15,7400.0,405.8053,405.945,404.0501,405.0573,7400.0
2015-01-20 10:00:00,406.4,407.47,405.9,407.34,4400.0,405.3067,406.3738,404.808,406.2441,4400.0
2015-01-20 10:05:00,407.8,410.89,407.8,410.89,4500.0,406.7029,409.7846,406.7029,409.7846,4500.0
2015-01-20 10:10:00,410.84,412.62,409.6,411.85,10300.0,409.7347,411.5099,408.4981,410.742,10300.0
2015-01-20 10:15:00,412.15,412.45,409.81,409.81,8500.0,411.0412,411.3404,408.7075,408.7075,8500.0
2015-01-20 10:20:00,410.14,412.3,410.14,412.3,8600.0,409.0366,411.1908,409.0366,411.1908,8600.0
2015-01-20 10:25:00,412.45,412.5,411.03,411.51,8100.0,411.3404,411.3903,409.9242,410.4029,8100.0
2015-01-20 10:30:00,411.93,411.93,410.9,410.91,4300.0,410.8218,410.8218,409.7946,409.8045,4300.0
2015-01-20 10:35:00,411.08,411.27,410.1,410.5,4500.0,409.9741,410.1636,408.9967,409.3956,4500.0
2015-01-20 10:40:00,410.02,410.02,408.88,409.04,10400.0,408.9169,408.9169,407.78,407.9396,10400.0
2015-01-20 10:45:00,409.01,410.17,409.01,409.96,1200.0,407.9097,409.0665,407.9097,408.8571,1200.0
2015-01-20 10:50:00,410.21,410.21,409.02,410.09,2700.0,409.1064,409.1064,407.9196,408.9867,2700.0
2015-01-20 10:55:00,409.63,409.77,409.07,409.1,1300.0,408.528,408.6676,407.9695,407.9994,1300.0
2015-01-20 11:00:00,409.9,410.13,408.85,410.13,4000.0,408.7973,409.0266,407.7501,409.0266,4000.0
2015-01-20 11:05:00,409.7,411.52,409.27,411.35,29400.0,408.5978,410.4129,408.169,410.2434,29400.0
2015-01-20 11:10:00,411.34,411.34,410.58,410.77,3500.0,410.2334,410.2334,409.4754,409.6649,3500.0
2015-01-20 11:15:00,410.66,411.14,410.51,410.89,11100.0,409.5552,410.0339,409.4056,409.7846,11100.0
2015-01-20 11:20:00,411.18,411.59,411.18,411.47,1100.0,410.0738,410.4827,410.0738,410.363,1100.0
2015-01-20 11:25:00,410.89,411.82,410.57,411.82,1900.0,409.7846,410.7121,409.4655,410.7121,1900.0
2015-01-20 11:30:00,411.94,412.0,410.58,410.59,1300.0,410.8318,410.8916,409.4754,409.4854,1300.0
2015-01-20 11:35:00,410.4,410.62,409.65,409.65,2800.0,409.2959,409.5153,408.5479,408.5479,2800.0
2015-01-20 11:40:00,409.54,409.86,408.7,408.83,6000.0,408.4382,408.7574,407.6005,407.7301,6000.0
2015-01-20 11:45:00,409.05,409.29,408.74,408.75,3200.0,407.9495,408.1889,407.6404,407.6504,3200.0
2015-01-20 11:50:00,408.37,408.48,408.13,408.38,4700.0,407.2714,407.3811,407.032,407.2813,4700.0
2015-01-20 11:55:00,408.08,408.72,408.08,408.5,8300.0,406.9822,407.6204,406.9822,407.401,8300.0
2015-01-20 12:00:00,408.79,408.88,408.36,408.76,2800.0,407.6902,407.78,407.2614,407.6603,2800.0
2015-01-20 12:05:00,408.51,409.97,408.51,409.97,2900.0,407.411,408.8671,407.411,408.8671,2900.0
2015-01-20 12:10:00,409.72,410.28,409.58,409.96,1500.0,408.6177,409.1762,408.4781,408.8571,1500.0
2015-01-20 12:15:00,410.25,410.57,410.17,410.57,2800.0,409.1463,409.4655,409.0665,409.4655,2800.0
2015-01-20 12:20:00,409.99,410.19,409.58,409.58,1200.0,408.887,409.0865,408.4781,408.4781,1200.0
2015-01-20 12:25:00,409.6,410.07,409.09,410.06,1400.0,408.4981,408.9668,407.9894,408.9568,1400.0
2015-01-20 12:30:00,410.58,410.58,409.88,409.88,2600.0,409.4754,409.4754,408.7773,408.7773,2600.0
2015-01-20 12:35:00,409.4,410.71,409.28,410.65,3300.0,408.2986,409.6051,408.1789,409.5452,3300.0
2015-01-20 12:40:00,410.73,412.18,410.73,412.18,8500.0,409.625,411.0711,409.625,411.0711,8500.0
2015-01-20 12:45:00,412.23,412.58,412.1,412.33,2000.0,411.121,411.47,410.9913,411.2207,2000.0
2015-01-20 12:50:00,412.37,412.54,411.94,411.94,2800.0,411.2606,411.4302,410.8318,410.8318,2800.0
2015-01-20 12:55:00,411.98,412.95,411.7,412.65,14900.0,410.8717,411.8391,410.5924,411.5399,14900.0
2015-01-20 13:00:00,412.8,413.44,412.16,413.44,9900.0,411.6895,412.3277,411.0512,412.3277,9900.0
2015-01-20 13:05:00,413.48,413.89,412.71,412.98,4600.0,412.3676,412.7765,411.5997,411.869,4600.0
2015-01-20 13:10:00,412.68,412.75,412.1,412.58,3400.0,411.5698,411.6396,410.9913,411.47,3400.0
2015-01-20 13:15:00,412.71,413.01,412.48,412.6,1900.0,411.5997,411.8989,411.3703,411.49,1900.0
2015-01-20 13:20:00,413.05,415.0,413.05,414.53,8400.0,411.9388,413.8835,411.9388,413.4148,8400.0
2015-01-20 13:25:00,414.85,415.0,414.26,414.86,2300.0,413.7339,413.8835,413.1455,413.7439,2300.0
2015-01-20 13:30:00,414.52,415.64,414.52,415.61,10200.0,413.4048,414.5218,413.4048,414.4919,10200.0
2015-01-20 13:35:00,415.33,415.84,415.2,415.84,3500.0,414.2127,414.7213,414.083,414.7213,3500.0
2015-01-20 13:40:00,415.61,415.72,415.16,415.56,4000.0,414.4919,414.6016,414.0431,414.442,4000.0
2015-01-20 13:45:00,415.56,416.18,415.52,415.92,4900.0,414.442,415.0604,414.4021,414.8011,4900.0
2015-01-20 13:50:00,415.93,416.91,415.93,416.68,4300.0,414.811,415.7884,414.811,415.559,4300.0
2015-01-20 13:55:00,417.0,417.41,416.88,417.34,5900.0,415.8782,416.2871,415.7585,416.2172,5900.0
2015-01-20 14:00:00,417.19,419.02,416.77,418.64,30500.0,416.0676,417.8927,415.6488,417.5137,30500.0
2015-01-20 14:05:00,418.61,419.08,417.71,417.95,2500.0,417.4838,417.9526,416.5862,416.8256,2500.0
2015-01-20 14:10:00,418.08,418.38,417.97,418.0,3100.0,416.9553,417.2544,416.8455,416.8755,3100.0
2015-01-20 14:15:00,418.21,418.21,417.5,417.51,15800.0,417.0849,417.0849,416.3768,416.3868,15800.0
2015-01-20 14:20:00,417.66,417.84,417.18,417.67,3600.0,416.5364,416.7159,416.0577,416.5464,3600.0
2015-01-20 14:25:00,417.87,418.0,417.51,418.0,2100.0,416.7458,416.8755,416.3868,416.8755,2100.0
2015-01-20 14:30:00,418.0,419.0,417.99,418.68,1900.0,416.8755,417.8728,416.8655,417.5536,1900.0
2015-01-20 14:35:00,418.87,419.55,418.44,419.07,3600.0,417.7431,418.4213,417.3143,417.9426,3600.0
2015-01-20 14:40:00,419.25,421.04,419.25,420.62,8400.0,418.1221,419.9073,418.1221,419.4884,8400.0
2015-01-20 14:45:00,420.61,420.99,420.38,420.44,5300.0,419.4784,419.8574,419.2491,419.3089,5300.0
2015-01-20 14:50:00,420.56,420.71,420.28,420.55,2900.0,419.4286,419.5782,419.1493,419.4186,2900.0
2015-01-20 14:55:00,420.36,420.71,419.79,420.7,5000.0,419.2291,419.5782,418.6607,419.5682,5000.0
2015-01-20 15:00:00,420.77,421.0,419.75,420.98,22700.0,419.638,419.8674,418.6208,419.8475,22700.0
2015-01-20 15:05:00,420.88,422.53,420.63,421.74,24100.0,419.7477,421.3933,419.4984,420.6054,24100.0
2015-01-20 15:10:00,421.6,421.6,420.41,420.41,6500.0,420.4658,420.4658,419.279,419.279,6500.0
2015-01-20 15:15:00,420.23,420.58,419.55,420.37,5200.0,419.0995,419.4485,418.4213,419.2391,5200.0
2015-01-20 15:20:00,420.56,420.67,420.07,420.12,4200.0,419.4286,419.5383,418.9399,418.9898,4200.0
2015-01-20 15:25:00,420.3,421.23,420.07,420.13,7800.0,419.1693,420.0968,418.9399,418.9997,7800.0
2015-01-20 15:30:00,420.27,420.27,419.19,419.74,13000.0,419.1394,419.1394,418.0623,418.6108,13000.0
2015-01-20 15:35:00,419.72,420.01,419.2,419.5,9400.0,418.5908,418.8801,418.0722,418.3714,9400.0
2015-01-20 15:40:00,419.67,421.47,419.66,421.47,9600.0,418.541,420.3361,418.531,420.3361,9600.0
2015-01-20 15:45:00,421.48,421.48,420.86,420.93,9800.0,420.3461,420.3461,419.7278,419.7976,9800.0
2015-01-20 15:50:00,420.95,421.19,420.1,420.29,14800.0,419.8175,420.0569,418.9698,419.1593,14800.0
2015-01-20 15:55:00,420.34,421.36,420.34,421.11,20700.0,419.2092,420.2264,419.2092,419.9771,20700.0
2015-01-21 09:30:00,418.15,418.99,412.01,412.89,14700.0,417.0251,417.8628,410.9016,411.7792,14700.0
2015-01-21 09:35:00,413.61,419.94,412.82,417.2,9000.0,412.4973,418.8102,411.7094,416.0776,9000.0
2015-01-21 09:40:00,417.2,420.57,417.19,420.57,6700.0,416.0776,419.4386,416.0676,419.4386,6700.0
2015-01-21 09:45:00,420.61,420.61,417.02,417.47,8800.0,419.4784,419.4784,415.8981,416.3469,8800.0
2015-01-21 09:50:00,417.61,418.27,416.86,417.1,5800.0,416.4865,417.1447,415.7385,415.9779,5800.0
2015-01-21 09:55:00,416.86,418.71,416.04,417.15,3600.0,415.7385,417.5836,414.9207,416.0278,3600.0
2015-01-21 10:00:00,418.44,418.83,415.17,415.17,5800.0,417.3143,417.7032,414.0531,414.0531,5800.0
2015-01-21 10:05:00,416.42,419.36,416.15,418.42,7200.0,415.2997,418.2318,415.0304,417.2943,7200.0
2015-01-21 10:10:00,418.7,419.0,416.02,419.0,25200.0,417.5736,417.8728,414.9008,417.8728,25200.0
2015-01-21 10:15:00,418.63,419.55,418.63,418.97,2700.0,417.5038,418.4213,417.5038,417.8429,2700.0
2015-01-21 10:20:00,419.28,419.31,418.44,418.55,2700.0,418.152,418.1819,417.3143,417.424,2700.0
2015-01-21 10:25:00,419.12,419.5,418.41,419.09,4500.0,417.9925,418.3714,417.2844,417.9625,4500.0
2015-01-21 10:30:00,419.35,419.35,418.01,418.29,1800.0,418.2218,418.2218,416.8854,417.1647,1800.0
2015-01-21 10:35:00,418.27,418.34,417.18,417.8,4700.0,417.1447,417.2146,416.0577,416.676,4700.0
2015-01-21 10:40:00,417.83,420.0,417.83,419.39,2800.0,416.7059,418.8701,416.7059,418.2617,2800.0
2015-01-21 10:45:00,419.89,421.9,419.81,421.9,8000.0,418.7604,420.765,418.6806,420.765,8000.0
2015-01-21 10:50:00,422.0,423.27,421.24,422.8,18600.0,420.8647,422.1313,420.1068,421.6626,18600.0
2015-01-21 10:55:00,423.01,423.01,422.07,422.78,4700.0,421.872,421.872,420.9345,421.6426,4700.0
2015-01-21 11:00:00,422.28,423.6,422.28,422.84,10100.0,421.144,422.4604,421.144,421.7024,10100.0
2015-01-21 11:05:00,422.58,422.91,421.58,422.28,2500.0,421.4431,421.7723,420.4458,421.144,2500.0
2015-01-21 11:10:00,422.28,422.28,421.74,421.76,1200.0,421.144,421.144,420.6054,420.6254,1200.0
2015-01-21 11:15:00,422.48,422.48,421.86,421.86,2400.0,421.3434,421.3434,420.7251,420.7251,2400.0
2015-01-21 11:20:00,421.75,421.75,420.57,421.7,2800.0,420.6154,420.6154,419.4386,420.5655,2800.0
2015-01-21 11:25:00,422.29,423.5,422.29,423.5,8800.0,421.1539,422.3607,421.1539,422.3607,8800.0
2015-01-21 11:30:00,423.36,423.87,422.96,423.73,4400.0,422.221,422.7297,421.8221,422.5901,4400.0
2015-01-21 11:35:00,423.42,423.91,422.98,422.99,1900.0,422.2809,422.7696,421.8421,421.852,1900.0
2015-01-21 11:40:00,422.99,423.18,422.0,422.31,3400.0,421.852,422.0415,420.8647,421.1739,3400.0
2015-01-21 11:45:00,422.15,422.29,421.76,422.07,1600.0,421.0143,421.1539,420.6254,420.9345,1600.0
2015-01-21 11:50:00,421.25,422.65,421.25,422.65,3300.0,420.1167,421.513,420.1167,421.513,3300.0
2015-01-21 11:55:00,422.65,422.76,422.04,422.75,1800.0,421.513,421.6227,420.9046,421.6127,1800.0
2015-01-21 12:00:00,422.64,423.17,422.15,422.15,2300.0,421.503,422.0316,421.0143,421.0143,2300.0
2015-01-21 12:05:00,422.29,422.29,421.02,421.38,3200.0,421.1539,421.1539,419.8873,420.2464,3200.0
2015-01-21 12:10:00,421.08,422.13,421.08,422.1,2000.0,419.9472,420.9944,419.9472,420.9644,2000.0
2015-01-21 12:15:00,421.67,422.04,421.66,421.66,1200.0,420.5356,420.9046,420.5256,420.5256,1200.0
2015-01-21 12:20:00,422.28,422.28,421.28,421.53,3100.0,421.144,421.144,420.1466,420.396,3100.0
2015-01-21 12:25:00,421.23,421.7,421.23,421.46,2400.0,420.0968,420.5655,420.0968,420.3262,2400.0
2015-01-21 12:30:00,421.66,421.66,421.14,421.45,6400.0,420.5256,420.5256,420.007,420.3162,6400.0
2015-01-21 12:35:00,421.45,421.47,419.64,419.69,10000.0,420.3162,420.3361,418.5111,418.5609,10000.0
2015-01-21 12:40:00,420.08,420.08,419.43,419.96,1500.0,418.9499,418.9499,418.3016,418.8302,1500.0
2015-01-21 12:45:00,419.96,421.2,419.96,421.12,2400.0,418.8302,420.0669,418.8302,419.9871,2400.0
2015-01-21 12:50:00,420.75,420.75,418.4,418.76,4400.0,419.6181,419.6181,417.2744,417.6334,4400.0
2015-01-21 12:55:00,418.46,419.11,418.44,418.81,1400.0,417.3342,417.9825,417.3143,417.6833,1400.0
2015-01-21 13:00:00,418.3,419.77,418.3,419.77,5000.0,417.1747,418.6407,417.1747,418.6407,5000.0
2015-01-21 13:05:00,419.25,419.55,419.0,419.55,3000.0,418.1221,418.4213,417.8728,418.4213,3000.0
2015-01-21 13:10:00,419.83,419.83,419.03,419.69,1600.0,418.7005,418.7005,417.9027,418.5609,1600.0
2015-01-21 13:15:00,419.58,420.83,419.58,420.83,2300.0,418.4512,419.6979,418.4512,419.6979,2300.0
2015-01-21 13:20:00,420.99,421.51,420.28,420.4,3200.0,419.8574,420.376,419.1493,419.269,3200.0
2015-01-21 13:25:00,420.48,420.64,418.85,419.2,4300.0,419.3488,419.5084,417.7232,418.0722,4300.0
2015-01-21 13:30:00,418.92,418.92,418.36,418.5,2500.0,417.793,417.793,417.2345,417.3741,2500.0
2015-01-21 13:35:00,418.35,419.0,417.4,419.0,7800.0,417.2245,417.8728,416.2771,417.8728,7800.0
2015-01-21 13:40:00,418.78,419.2,418.5,418.95,3200.0,417.6534,418.0722,417.3741,417.8229,3200.0
2015-01-21 13:45:00,419.19,419.74,418.27,418.27,2800.0,418.0623,418.6108,417.1447,417.1447,2800.0
2015-01-21 13:50:00,418.64,418.64,417.47,417.55,3500.0,417.5137,417.5137,416.3469,416.4267,3500.0
2015-01-21 13:55:00,418.0,418.0,416.72,417.34,7000.0,416.8755,416.8755,415.5989,416.2172,7000.0
2015-01-21 14:00:00,416.87,417.32,415.64,417.32,7300.0,415.7485,416.1973,414.5218,416.1973,7300.0
2015-01-21 14:05:00,416.92,417.01,416.22,416.52,2800.0,415.7984,415.8881,415.1003,415.3994,2800.0
2015-01-21 14:10:00,416.11,417.68,415.38,417.68,8600.0,414.9906,416.5563,414.2625,416.5563,8600.0
2015-01-21 14:15:00,417.17,417.64,417.17,417.42,1400.0,416.0477,416.5164,416.0477,416.297,1400.0
2015-01-21 14:20:00,417.24,418.31,417.16,418.02,4000.0,416.1175,417.1846,416.0377,416.8954,4000.0
2015-01-21 14:25:00,418.02,418.53,417.88,417.97,2200.0,416.8954,417.404,416.7558,416.8455,2200.0
2015-01-21 14:30:00,418.01,418.22,417.93,418.2,1400.0,416.8854,417.0949,416.8057,417.0749,1400.0
2015-01-21 14:35:00,418.0,418.0,416.13,416.13,10600.0,416.8755,416.8755,415.0105,415.0105,10600.0
2015-01-21 14:40:00,415.97,416.94,415.11,416.94,10600.0,414.8509,415.8183,413.9932,415.8183,10600.0
2015-01-21 14:45:00,417.15,418.25,416.5,417.38,5600.0,416.0278,417.1248,415.3795,416.2571,5600.0
2015-01-21 14:50:00,417.38,417.76,417.14,417.33,2500.0,416.2571,416.6361,416.0178,416.2073,2500.0
2015-01-21 14:55:00,417.31,418.14,417.14,417.59,2300.0,416.1873,417.0151,416.0178,416.4666,2300.0
2015-01-21 15:00:00,417.46,417.94,417.08,417.08,2500.0,416.3369,416.8156,415.9579,415.9579,2500.0
2015-01-21 15:05:00,417.09,417.31,416.5,416.5,3600.0,415.9679,416.1873,415.3795,415.3795,3600.0
2015-01-21 15:10:00,416.05,416.89,415.13,416.89,4400.0,414.9307,415.7685,414.0132,415.7685,4400.0
2015-01-21 15:15:00,416.88,418.0,416.88,418.0,3100.0,415.7585,416.8755,415.7585,416.8755,3100.0
2015-01-21 15:20:00,417.75,417.96,417.08,417.08,2300.0,416.6261,416.8356,415.9579,415.9579,2300.0
2015-01-21 15:25:00,417.57,417.57,416.59,416.59,3400.0,416.4466,416.4466,415.4693,415.4693,3400.0
2015-01-21 15:30:00,416.64,417.67,416.39,417.06,4000.0,415.5191,416.5464,415.2698,415.938,4000.0
2015-01-21 15:35:00,417.17,417.7,416.91,417.5,3100.0,416.0477,416.5763,415.7884,416.3768,3100.0
2015-01-21 15:40:00,417.24,417.29,416.79,417.29,3200.0,416.1175,416.1674,415.6687,416.1674,3200.0
2015-01-21 15:45:00,416.96,417.44,416.04,417.44,27200.0,415.8383,416.317,414.9207,416.317,27200.0
2015-01-21 15:50:00,417.61,418.27,416.86,418.21,14000.0,416.4865,417.1447,415.7385,417.0849,14000.0
2015-01-21 15:55:00,418.1,418.44,417.84,418.11,14100.0,416.9752,417.3143,416.7159,416.9852,14100.0
2015-01-22 09:30:00,418.97,420.0,413.14,416.52,13700.0,417.8429,418.8701,412.0285,415.3994,13700.0
2015-01-22 09:35:00,416.2,416.99,413.12,415.0,9500.0,415.0803,415.8682,412.0086,413.8835,9500.0
2015-01-22 09:40:00,413.57,415.0,410.55,413.42,17000.0,412.4574,413.8835,409.4455,412.3078,17000.0
2015-01-22 09:45:00,413.06,413.06,410.0,411.63,10400.0,411.9488,411.9488,408.897,410.5226,10400.0
2015-01-22 09:50:00,411.0,411.0,408.14,408.9,14800.0,409.8943,409.8943,407.042,407.7999,14800.0
2015-01-22 09:55:00,408.5,411.15,406.5,410.58,11600.0,407.401,410.0439,405.4064,409.4754,11600.0
2015-01-22 10:00:00,410.73,412.05,410.38,411.58,5100.0,409.625,410.9415,409.276,410.4727,5100.0
2015-01-22 10:05:00,411.6,413.22,410.43,410.91,6600.0,410.4927,412.1083,409.3258,409.8045,6600.0
2015-01-22 10:10:00,411.61,414.42,411.6,413.52,5200.0,410.5027,413.3051,410.4927,412.4075,5200.0
2015-01-22 10:15:00,413.51,415.98,413.4,415.47,3600.0,412.3975,414.8609,412.2878,414.3523,3600.0
2015-01-22 10:20:00,416.0,416.87,414.86,414.96,4700.0,414.8808,415.7485,413.7439,413.8436,4700.0
2015-01-22 10:25:00,414.49,414.57,413.0,414.31,4600.0,413.3749,413.4547,411.8889,413.1954,4600.0
2015-01-22 10:30:00,414.52,415.82,413.85,415.82,8500.0,413.4048,414.7013,412.7366,414.7013,8500.0
2015-01-22 10:35:00,415.18,415.78,414.07,414.07,10300.0,414.0631,414.6614,412.956,412.956,10300.0
2015-01-22 10:40:00,414.07,415.7,413.57,415.7,3900.0,412.956,414.5817,412.4574,414.5817,3900.0
2015-01-22 10:45:00,415.77,416.45,415.21,415.97,4300.0,414.6515,415.3296,414.093,414.8509,4300.0
2015-01-22 10:50:00,416.48,416.86,416.0,416.2,2600.0,415.3596,415.7385,414.8808,415.0803,2600.0
2015-01-22 10:55:00,416.91,418.0,416.76,417.96,5100.0,415.7884,416.8755,415.6388,416.8356,5100.0
2015-01-22 11:00:00,418.0,418.44,416.06,416.93,5800.0,416.8755,417.3143,414.9407,415.8083,5800.0
2015-01-22 11:05:00,416.94,417.79,416.67,417.39,2800.0,415.8183,416.666,415.549,416.2671,2800.0
2015-01-22 11:10:00,417.13,417.86,417.13,417.54,1400.0,416.0078,416.7358,416.0078,416.4167,1400.0
2015-01-22 11:15:00,417.85,417.91,417.17,417.17,2500.0,416.7259,416.7857,416.0477,416.0477,2500.0
2015-01-22 11:20:00,417.58,418.53,417.58,418.12,2200.0,416.4566,417.404,416.4566,416.9951,2200.0
2015-01-22 11:25:00,418.24,418.8,418.06,418.06,10600.0,417.1148,417.6733,416.9353,416.9353,10600.0
2015-01-22 11:30:00,417.34,417.76,416.12,416.13,3600.0,416.2172,416.6361,415.0005,415.0105,3600.0
2015-01-22 11:35:00,416.47,416.84,416.13,416.6,2600.0,415.3496,415.7186,415.0105,415.4792,2600.0
2015-01-22 11:40:00,416.01,416.74,415.9,416.62,7000.0,414.8908,415.6189,414.7811,415.4992,7000.0
2015-01-22 11:45:00,416.82,416.82,415.92,416.0,400.0,415.6986,415.6986,414.8011,414.8808,400.0
2015-01-22 11:50:00,415.8,416.02,415.25,415.94,800.0,414.6814,414.9008,414.1329,414.821,800.0
2015-01-22 11:55:00,415.93,416.05,415.56,415.73,1600.0,414.811,414.9307,414.442,414.6116,1600.0
2015-01-22 12:00:00,416.17,417.56,416.17,417.52,4200.0,415.0504,416.4367,415.0504,416.3968,4200.0
2015-01-22 12:05:00,417.25,417.25,416.29,416.4,1700.0,416.1275,416.1275,415.1701,415.2798,1700.0
2015-01-22 12:10:00,416.41,417.6,416.41,417.6,1900.0,415.2897,416.4765,415.2897,416.4765,1900.0
2015-01-22 12:15:00,417.2,417.85,417.04,417.84,1400.0,416.0776,416.7259,415.9181,416.7159,1400.0
2015-01-22 12:20:00,417.87,418.44,417.61,417.61,3100.0,416.7458,417.3143,416.4865,416.4865,3100.0
2015-01-22 12:25:00,417.93,418.33,417.58,418.01,1000.0,416.8057,417.2046,416.4566,416.8854,1000.0
2015-01-22 12:30:00,418.08,418.23,417.47,417.62,3400.0,416.9553,417.1048,416.3469,416.4965,3400.0
2015-01-22 12:35:00,417.98,417.99,417.45,417.83,900.0,416.8555,416.8655,416.3269,416.7059,900.0
2015-01-22 12:40:00,417.67,418.02,417.39,417.73,1200.0,416.5464,416.8954,416.2671,416.6062,1200.0
2015-01-22 12:45:00,417.67,417.93,417.27,417.93,700.0,416.5464,416.8057,416.1474,416.8057,700.0
2015-01-22 12:50:00,417.63,417.63,417.63,417.63,100.0,416.5065,416.5065,416.5065,416.5065,100.0
2015-01-22 12:55:00,417.06,417.94,417.06,417.48,2300.0,415.938,416.8156,415.938,416.3569,2300.0
2015-01-22 13:00:00,417.76,418.32,417.62,418.32,1400.0,416.6361,417.1946,416.4965,417.1946,1400.0
2015-01-22 13:05:00,418.23,418.23,417.4,417.74,600.0,417.1048,417.1048,416.2771,416.6162,600.0
2015-01-22 13:10:00,417.44,418.06,417.25,417.25,1900.0,416.317,416.9353,416.1275,416.1275,1900.0
2015-01-22 13:15:00,417.25,417.48,417.0,417.21,2200.0,416.1275,416.3569,415.8782,416.0876,2200.0
2015-01-22 13:20:00,416.95,417.08,416.47,417.07,3400.0,415.8283,415.9579,415.3496,415.948,3400.0
2015-01-22 13:25:00,417.19,417.21,415.89,416.48,5200.0,416.0676,416.0876,414.7711,415.3596,5200.0
2015-01-22 13:30:00,417.15,417.43,416.65,417.43,1100.0,416.0278,416.307,415.5291,416.307,1100.0
2015-01-22 13:35:00,416.75,417.5,416.74,417.5,1800.0,415.6288,416.3768,415.6189,416.3768,1800.0
2015-01-22 13:40:00,417.5,418.3,417.5,418.02,3500.0,416.3768,417.1747,416.3768,416.8954,3500.0
2015-01-22 13:45:00,417.37,417.46,417.08,417.08,1800.0,416.2472,416.3369,415.9579,415.9579,1800.0
2015-01-22 13:50:00,417.5,417.76,417.33,417.53,2300.0,416.3768,416.6361,416.2073,416.4067,2300.0
2015-01-22 13:55:00,417.67,417.69,416.7,416.7,13300.0,416.5464,416.5663,415.579,415.579,13300.0
2015-01-22 14:00:00,416.79,416.86,416.64,416.64,9500.0,415.6687,415.7385,415.5191,415.5191,9500.0
2015-01-22 14:05:00,416.56,416.57,415.78,415.78,4300.0,415.4393,415.4493,414.6614,414.6614,4300.0
2015-01-22 14:10:00,415.75,416.12,415.75,416.0,2400.0,414.6315,415.0005,414.6315,414.8808,2400.0
2015-01-22 14:15:00,416.0,416.71,415.86,416.45,7800.0,414.8808,415.5889,414.7412,415.3296,7800.0
2015-01-22 14:20:00,416.4,416.72,416.4,416.72,400.0,415.2798,415.5989,415.2798,415.5989,400.0
2015-01-22 14:25:00,416.52,417.0,416.39,416.39,1900.0,415.3994,415.8782,415.2698,415.2698,1900.0
2015-01-22 14:30:00,416.62,417.98,416.62,417.53,6900.0,415.4992,416.8555,415.4992,416.4067,6900.0
2015-01-22 14:35:00,417.9,417.99,417.6,417.8,1600.0,416.7757,416.8655,416.4765,416.676,1600.0
2015-01-22 14:40:00,417.4,417.99,417.4,417.4,700.0,416.2771,416.8655,416.2771,416.2771,700.0
2015-01-22 14:45:00,417.99,418.37,417.59,418.37,1800.0,416.8655,417.2445,416.4666,417.2445,1800.0
2015-01-22 14:50:00,418.12,418.75,417.91,418.74,2000.0,416.9951,417.6235,416.7857,417.6135,2000.0
2015-01-22 14:55:00,418.79,419.69,418.77,419.5,3500.0,417.6633,418.5609,417.6434,418.3714,3500.0
2015-01-22 15:00:00,419.22,420.14,418.86,419.95,9700.0,418.0922,419.0097,417.7332,418.8202,9700.0
2015-01-22 15:05:00,420.06,420.3,419.52,419.7,4200.0,418.9299,419.1693,418.3914,418.5709,4200.0
2015-01-22 15:10:00,419.72,420.11,419.72,420.03,7000.0,418.5908,418.9798,418.5908,418.9,7000.0
2015-01-22 15:15:00,420.17,421.0,419.8,421.0,3900.0,419.0396,419.8674,418.6706,419.8674,3900.0
2015-01-22 15:20:00,421.09,421.29,420.84,420.87,1400.0,419.9572,420.1566,419.7078,419.7377,1400.0
2015-01-22 15:25:00,420.87,420.87,419.26,420.04,7700.0,419.7377,419.7377,418.1321,418.91,7700.0
2015-01-22 15:30:00,420.2,420.21,419.26,420.17,3800.0,419.0695,419.0795,418.1321,419.0396,3800.0
2015-01-22 15:35:00,420.25,420.62,419.95,420.48,5200.0,419.1194,419.4884,418.8202,419.3488,5200.0
2015-01-22 15:40:00,420.7,420.7,419.88,419.88,7000.0,419.5682,419.5682,418.7504,418.7504,7000.0
2015-01-22 15:45:00,420.01,420.28,419.66,420.17,16100.0,418.8801,419.1493,418.531,419.0396,16100.0
2015-01-22 15:50:00,420.08,420.51,419.83,420.03,19300.0,418.9499,419.3787,418.7005,418.9,19300.0
2015-01-22 15:55:00,420.27,420.91,420.02,420.82,18900.0,419.1394,419.7776,418.89,419.6879,18900.0
2015-01-23 09:30:00,421.06,421.09,414.59,420.79,14200.0,419.9272,419.9572,413.4746,419.658,14200.0
2015-01-23 09:35:00,420.62,422.91,420.5,421.44,4300.0,419.4884,421.7723,419.3687,420.3062,4300.0
2015-01-23 09:40:00,419.3,421.0,418.38,420.61,2500.0,418.172,419.8674,417.2544,419.4784,2500.0
2015-01-23 09:45:00,419.49,419.74,418.55,419.56,3400.0,418.3615,418.6108,417.424,418.4313,3400.0
2015-01-23 09:50:00,419.31,419.57,418.43,418.63,13900.0,418.1819,418.4412,417.3043,417.5038,13900.0
2015-01-23 09:55:00,418.86,420.49,418.48,420.49,6800.0,417.7332,419.3588,417.3542,419.3588,6800.0
2015-01-23 10:00:00,419.72,420.54,419.59,420.2,2400.0,418.5908,419.4086,418.4612,419.0695,2400.0
2015-01-23 10:05:00,419.98,420.49,419.92,420.49,700.0,418.8501,419.3588,418.7903,419.3588,700.0
2015-01-23 10:10:00,420.53,420.53,418.64,418.9,3000.0,419.3987,419.3987,417.5137,417.773,3000.0
2015-01-23 10:15:00,418.88,419.06,417.66,417.67,4200.0,417.7531,417.9326,416.5364,416.5464,4200.0
2015-01-23 10:20:00,418.14,419.06,418.14,418.61,1400.0,417.0151,417.9326,417.0151,417.4838,1400.0
2015-01-23 10:25:00,418.43,418.48,417.29,417.56,7800.0,417.3043,417.3542,416.1674,416.4367,7800.0
2015-01-23 10:30:00,417.57,417.91,416.5,416.5,8900.0,416.4466,416.7857,415.3795,415.3795,8900.0
2015-01-23 10:35:00,416.35,416.62,416.13,416.35,1600.0,415.2299,415.4992,415.0105,415.2299,1600.0
2015-01-23 10:40:00,416.65,417.66,416.41,416.76,3200.0,415.5291,416.5364,415.2897,415.6388,3200.0
2015-01-23 10:45:00,416.68,418.0,416.68,417.73,1900.0,415.559,416.8755,415.559,416.6062,1900.0
2015-01-23 10:50:00,417.72,419.37,417.71,419.34,5700.0,416.5962,418.2418,416.5862,418.2119,5700.0
2015-01-23 10:55:00,419.37,419.86,418.7,418.7,2900.0,418.2418,418.7305,417.5736,417.5736,2900.0
2015-01-23 11:00:00,418.86,419.76,418.86,419.49,3400.0,417.7332,418.6307,417.7332,418.3615,3400.0
2015-01-23 11:05:00,419.49,419.49,419.28,419.33,400.0,418.3615,418.3615,418.152,418.2019,400.0
2015-01-23 11:10:00,419.38,419.45,418.02,418.36,2000.0,418.2518,418.3216,416.8954,417.2345,2000.0
2015-01-23 11:15:00,418.41,418.75,418.4,418.75,1000.0,417.2844,417.6235,417.2744,417.6235,1000.0
2015-01-23 11:20:00,419.58,420.0,419.11,420.0,1400.0,418.4512,418.8701,417.9825,418.8701,1400.0
2015-01-23 11:25:00,420.29,420.83,420.1,420.83,1000.0,419.1593,419.6979,418.9698,419.6979,1000.0
2015-01-23 11:30:00,420.33,420.87,420.1,420.85,12600.0,419.1992,419.7377,418.9698,419.7178,12600.0
2015-01-23 11:35:00,420.51,420.52,420.35,420.36,600.0,419.3787,419.3887,419.2191,419.2291,600.0
2015-01-23 11:40:00,419.96,419.96,419.96,419.96,100.0,418.8302,418.8302,418.8302,418.8302,100.0
2015-01-23 11:45:00,420.12,420.18,419.81,419.86,700.0,418.9898,419.0496,418.6806,418.7305,700.0
2015-01-23 11:50:00,419.72,419.84,418.7,419.16,3400.0,418.5908,418.7105,417.5736,418.0323,3400.0
2015-01-23 11:55:00,418.96,419.31,418.96,419.31,1200.0,417.8329,418.1819,417.8329,418.1819,1200.0
2015-01-23 12:00:00,418.79,419.79,418.79,419.17,5500.0,417.6633,418.6607,417.6633,418.0423,5500.0
2015-01-23 12:05:00,419.23,419.61,419.18,419.61,800.0,418.1022,418.4811,418.0523,418.4811,800.0
2015-01-23 12:10:00,419.56,420.49,419.56,420.49,1300.0,418.4313,419.3588,418.4313,419.3588,1300.0
2015-01-23 12:15:00,420.14,420.15,419.66,419.66,1300.0,419.0097,419.0197,418.531,418.531,1300.0
2015-01-23 12:20:00,419.09,419.09,419.09,419.09,100.0,417.9625,417.9625,417.9625,417.9625,100.0
2015-01-23 12:25:00,418.72,419.99,418.72,419.89,1900.0,417.5935,418.8601,417.5935,418.7604,1900.0
2015-01-23 12:30:00,419.47,420.5,419.47,420.18,2000.0,418.3415,419.3687,418.3415,419.0496,2000.0
2015-01-23 12:35:00,420.31,420.31,419.64,419.98,2500.0,419.1793,419.1793,418.5111,418.8501,2500.0
2015-01-23 12:40:00,419.98,420.5,419.92,419.96,1700.0,418.8501,419.3687,418.7903,418.8302,1700.0
2015-01-23 12:45:00,420.21,420.22,419.77,419.88,1500.0,419.0795,419.0895,418.6407,418.7504,1500.0
2015-01-23 12:50:00,419.83,420.5,419.83,420.07,1700.0,418.7005,419.3687,418.7005,418.9399,1700.0
2015-01-23 12:55:00,419.78,419.91,419.36,419.36,1000.0,418.6507,418.7803,418.2318,418.2318,1000.0
2015-01-23 13:00:00,419.51,419.74,419.47,419.74,400.0,418.3814,418.6108,418.3415,418.6108,400.0
2015-01-23 13:05:00,419.95,420.4,419.55,420.06,3300.0,418.8202,419.269,418.4213,418.9299,3300.0
2015-01-23 13:10:00,420.24,420.24,419.78,419.78,900.0,419.1094,419.1094,418.6507,418.6507,900.0
2015-01-23 13:15:00,419.67,419.76,418.63,419.23,2300.0,418.541,418.6307,417.5038,418.1022,2300.0
2015-01-23 13:20:00,419.23,419.96,419.23,419.58,1400.0,418.1022,418.8302,418.1022,418.4512,1400.0
2015-01-23 13:25:00,419.51,419.52,419.51,419.52,200.0,418.3814,418.3914,418.3814,418.3914,200.0
2015-01-23 13:30:00,419.31,419.31,419.23,419.23,600.0,418.1819,418.1819,418.1022,418.1022,600.0
2015-01-23 13:35:00,419.0,420.0,419.0,420.0,1500.0,417.8728,418.8701,417.8728,418.8701,1500.0
2015-01-23 13:40:00,419.98,419.99,419.37,419.45,8500.0,418.8501,418.8601,418.2418,418.3216,8500.0
2015-01-23 13:45:00,419.54,420.24,419.54,419.82,2600.0,418.4113,419.1094,418.4113,418.6906,2600.0
2015-01-23 13:50:00,419.77,419.77,419.34,419.36,900.0,418.6407,418.6407,418.2119,418.2318,900.0
2015-01-23 13:55:00,419.27,419.68,419.13,419.13,1500.0,418.1421,418.5509,418.0024,418.0024,1500.0
2015-01-23 14:00:00,419.38,419.98,419.38,419.52,800.0,418.2518,418.8501,418.2518,418.3914,800.0
2015-01-23 14:05:00,419.41,420.0,419.19,419.79,2800.0,418.2817,418.8701,418.0623,418.6607,2800.0
2015-01-23 14:10:00,419.6,419.69,419.32,419.68,2900.0,418.4712,418.5609,418.1919,418.5509,2900.0
2015-01-23 14:15:00,419.67,419.68,419.05,419.25,1000.0,418.541,418.5509,417.9226,418.1221,1000.0
2015-01-23 14:20:00,419.5,419.5,419.02,419.36,1700.0,418.3714,418.3714,417.8927,418.2318,1700.0
2015-01-23 14:25:00,419.0,419.6,419.0,419.6,1800.0,417.8728,418.4712,417.8728,418.4712,1800.0
2015-01-23 14:30:00,419.92,419.99,419.72,419.75,600.0,418.7903,418.8601,418.5908,418.6208,600.0
2015-01-23 14:35:00,419.21,419.68,419.0,419.45,3100.0,418.0822,418.5509,417.8728,418.3216,3100.0
2015-01-23 14:40:00,419.16,419.41,419.11,419.41,600.0,418.0323,418.2817,417.9825,418.2817,600.0
2015-01-23 14:45:00,419.19,419.19,418.71,418.72,1600.0,418.0623,418.0623,417.5836,417.5935,1600.0
2015-01-23 14:50:00,418.7,419.2,418.63,419.2,7600.0,417.5736,418.0722,417.5038,418.0722,7600.0
2015-01-23 14:55:00,419.0,419.2,419.0,419.08,1000.0,417.8728,418.0722,417.8728,417.9526,1000.0
2015-01-23 15:00:00,419.09,419.1,418.46,418.55,2300.0,417.9625,417.9725,417.3342,417.424,2300.0
2015-01-23 15:05:00,418.8,419.03,418.27,419.03,2200.0,417.6733,417.9027,417.1447,417.9027,2200.0
2015-01-23 15:10:00,419.24,419.6,419.1,419.1,1600.0,418.1121,418.4712,417.9725,417.9725,1600.0
2015-01-23 15:15:00,419.12,419.2,418.67,418.92,2400.0,417.9925,418.0722,417.5437,417.793,2400.0
2015-01-23 15:20:00,418.87,419.18,418.87,419.15,1100.0,417.7431,418.0523,417.7431,418.0224,1100.0
2015-01-23 15:25:00,419.0,420.0,419.0,419.92,2300.0,417.8728,418.8701,417.8728,418.7903,2300.0
2015-01-23 15:30:00,419.69,419.76,419.23,419.5,5200.0,418.5609,418.6307,418.1022,418.3714,5200.0
2015-01-23 15:35:00,419.63,419.82,419.11,419.34,1000.0,418.5011,418.6906,417.9825,418.2119,1000.0
2015-01-23 15:40:00,419.25,420.0,419.19,420.0,2400.0,418.1221,418.8701,418.0623,418.8701,2400.0
2015-01-23 15:45:00,420.15,420.16,419.34,420.12,4400.0,419.0197,419.0297,418.2119,418.9898,4400.0
2015-01-23 15:50:00,420.11,420.11,419.29,419.69,6100.0,418.9798,418.9798,418.162,418.5609,6100.0
2015-01-23 15:55:00,419.53,420.37,419.04,420.3,17300.0,418.4014,419.2391,417.9127,419.1693,17300.0
2015-01-26 09:30:00,419.91,420.78,418.11,419.64,11700.0,418.7803,419.648,416.9852,418.5111,11700.0
2015-01-26 09:35:00,419.48,419.48,417.01,418.21,3900.0,418.3515,418.3515,415.8881,417.0849,3900.0
2015-01-26 09:40:00,418.0,420.28,417.96,419.86,3500.0,416.8755,419.1493,416.8356,418.7305,3500.0
2015-01-26 09:45:00,419.91,420.83,419.5,419.97,2600.0,418.7803,419.6979,418.3714,418.8402,2600.0
2015-01-26 09:50:00,420.0,421.19,419.46,420.53,3600.0,418.8701,420.0569,418.3315,419.3987,3600.0
2015-01-26 09:55:00,421.04,421.37,420.65,421.34,1400.0,419.9073,420.2364,419.5183,420.2065,1400.0
2015-01-26 10:00:00,421.97,422.91,421.78,422.05,4200.0,420.8348,421.7723,420.6453,420.9146,4200.0
2015-01-26 10:05:00,422.45,422.75,421.24,422.06,5000.0,421.3135,421.6127,420.1068,420.9245,5000.0
2015-01-26 10:10:00,422.3,423.86,422.29,423.5,10300.0,421.1639,422.7197,421.1539,422.3607,10300.0
2015-01-26 10:15:00,423.49,423.87,422.62,422.64,2700.0,422.3507,422.7297,421.483,421.503,2700.0
2015-01-26 10:20:00,422.94,423.46,420.61,420.69,3600.0,421.8022,422.3208,419.4784,419.5582,3600.0
2015-01-26 10:25:00,421.27,421.27,420.65,421.23,2300.0,420.1367,420.1367,419.5183,420.0968,2300.0
2015-01-26 10:30:00,421.23,421.9,420.97,421.39,3300.0,420.0968,420.765,419.8375,420.2563,3300.0
2015-01-26 10:35:00,421.32,421.32,420.11,420.8,6800.0,420.1865,420.1865,418.9798,419.6679,6800.0
2015-01-26 10:40:00,421.05,422.58,420.96,422.58,1300.0,419.9173,421.4431,419.8275,421.4431,1300.0
2015-01-26 10:45:00,422.36,422.46,422.2,422.43,1200.0,421.2237,421.3235,421.0642,421.2936,1200.0
2015-01-26 10:50:00,422.73,423.0,421.57,422.45,3500.0,421.5927,421.862,420.4359,421.3135,3500.0
2015-01-26 10:55:00,422.52,423.9,422.35,423.9,3600.0,421.3833,422.7596,421.2138,422.7596,3600.0
2015-01-26 11:00:00,423.46,423.84,423.14,423.7,3800.0,422.3208,422.6998,422.0016,422.5601,3800.0
2015-01-26 11:05:00,423.99,424.22,423.04,423.66,5000.0,422.8494,423.0787,421.9019,422.5202,5000.0
2015-01-26 11:10:00,423.66,424.42,423.52,424.03,4100.0,422.5202,423.2782,422.3806,422.8892,4100.0
2015-01-26 11:15:00,424.07,424.27,423.43,423.5,3900.0,422.9291,423.1286,422.2909,422.3607,3900.0
2015-01-26 11:20:00,423.94,424.42,423.49,424.34,4600.0,422.7995,423.2782,422.3507,423.1984,4600.0
2015-01-26 11:25:00,424.14,426.58,424.06,426.24,25000.0,422.999,425.4324,422.9192,425.0933,25000.0
2015-01-26 11:30:00,426.09,426.34,425.3,425.35,2900.0,424.9437,425.193,424.1558,424.2057,2900.0
2015-01-26 11:35:00,425.09,425.42,424.83,425.27,2900.0,423.9464,424.2755,423.6871,424.1259,2900.0
2015-01-26 11:40:00,425.82,426.41,425.68,426.13,5400.0,424.6744,425.2628,424.5348,424.9836,5400.0
2015-01-26 11:45:00,425.89,426.24,425.79,426.24,2600.0,424.7442,425.0933,424.6445,425.0933,2600.0
2015-01-26 11:50:00,426.25,426.74,425.93,426.74,4500.0,425.1033,425.592,424.7841,425.592,4500.0
2015-01-26 11:55:00,426.88,426.89,426.64,426.65,1500.0,425.7316,425.7416,425.4922,425.5022,1500.0
2015-01-26 12:00:00,425.99,426.46,425.64,426.37,8500.0,424.844,425.3127,424.4949,425.223,8500.0
2015-01-26 12:05:00,426.34,427.45,426.34,426.87,11500.0,425.193,426.3,425.193,425.7216,11500.0
2015-01-26 12:10:00,426.83,427.35,426.34,426.34,3200.0,425.6817,426.2003,425.193,425.193,3200.0
2015-01-26 12:15:00,426.36,426.36,425.69,426.29,3000.0,425.213,425.213,424.5448,425.1432,3000.0
2015-01-26 12:20:00,426.12,426.25,424.5,424.75,5400.0,424.9736,425.1033,423.358,423.6073,5400.0
2015-01-26 12:25:00,425.04,425.29,424.9,425.29,1600.0,423.8965,424.1459,423.7569,424.1459,1600.0
2015-01-26 12:30:00,425.56,425.95,425.55,425.61,1300.0,424.4151,424.8041,424.4052,424.465,1300.0
2015-01-26 12:35:00,425.6,425.66,424.22,424.5,3300.0,424.455,424.5149,423.0787,423.358,3300.0
2015-01-26 12:40:00,424.36,424.67,424.31,424.45,1400.0,423.2184,423.5275,423.1685,423.3081,1400.0
2015-01-26 12:45:00,424.45,424.45,423.74,424.27,1200.0,423.3081,423.3081,422.6,423.1286,1200.0
2015-01-26 12:50:00,424.27,424.44,424.1,424.44,2700.0,423.1286,423.2981,422.9591,423.2981,2700.0
2015-01-26 12:55:00,424.3,424.55,423.89,424.43,2200.0,423.1585,423.4078,422.7496,423.2882,2200.0
2015-01-26 13:00:00,424.32,424.83,424.3,424.6,1100.0,423.1785,423.6871,423.1585,423.4577,1100.0
2015-01-26 13:05:00,424.78,425.1,424.24,424.93,1200.0,423.6372,423.9564,423.0987,423.7868,1200.0
2015-01-26 13:10:00,425.0,425.72,424.82,425.72,3000.0,423.8566,424.5747,423.6771,424.5747,3000.0
2015-01-26 13:15:00,425.83,425.91,425.45,425.59,6300.0,424.6844,424.7642,424.3054,424.445,6300.0
2015-01-26 13:20:00,425.35,425.59,425.26,425.5,3300.0,424.2057,424.445,424.1159,424.3553,3300.0
2015-01-26 13:25:00,425.61,425.66,425.19,425.66,1300.0,424.465,424.5149,424.0461,424.5149,1300.0
2015-01-26 13:30:00,425.59,426.11,425.06,425.06,3400.0,424.445,424.9637,423.9165,423.9165,3400.0
2015-01-26 13:35:00,424.8,424.9,424.71,424.9,600.0,423.6572,423.7569,423.5674,423.7569,600.0
2015-01-26 13:40:00,424.79,425.36,424.76,425.36,4100.0,423.6472,424.2157,423.6173,424.2157,4100.0
2015-01-26 13:45:00,424.91,426.74,424.91,426.26,3700.0,423.7669,425.592,423.7669,425.1132,3700.0
2015-01-26 13:50:00,426.17,426.17,425.29,425.29,2200.0,425.0235,425.0235,424.1459,424.1459,2200.0
2015-01-26 13:55:00,425.24,425.24,425.09,425.12,2100.0,424.096,424.096,423.9464,423.9763,2100.0
2015-01-26 14:00:00,425.07,425.55,425.07,425.55,1500.0,423.9264,424.4052,423.9264,424.4052,1500.0
2015-01-26 14:05:00,425.33,425.33,424.87,424.87,1100.0,424.1857,424.1857,423.727,423.727,1100.0
2015-01-26 14:10:00,424.87,424.87,424.25,424.46,3500.0,423.727,423.727,423.1087,423.3181,3500.0
2015-01-26 14:15:00,424.72,424.81,424.44,424.44,800.0,423.5774,423.6671,423.2981,423.2981,800.0
2015-01-26 14:20:00,424.31,424.68,424.15,424.68,2200.0,423.1685,423.5375,423.0089,423.5375,2200.0
2015-01-26 14:25:00,424.65,424.84,424.41,424.63,700.0,423.5076,423.6971,423.2682,423.4876,700.0
2015-01-26 14:30:00,424.62,424.95,424.61,424.64,900.0,423.4777,423.8068,423.4677,423.4976,900.0
2015-01-26 14:35:00,424.67,424.8,424.67,424.8,400.0,423.5275,423.6572,423.5275,423.6572,400.0
2015-01-26 14:40:00,424.96,425.1,424.4,424.4,2100.0,423.8167,423.9564,423.2583,423.2583,2100.0
2015-01-26 14:45:00,424.23,424.23,423.09,423.14,5700.0,423.0887,423.0887,421.9518,422.0016,5700.0
2015-01-26 14:50:00,423.04,423.32,422.83,423.26,2200.0,421.9019,422.1812,421.6925,422.1213,2200.0
2015-01-26 14:55:00,423.12,423.33,422.9,422.9,4300.0,421.9817,422.1911,421.7623,421.7623,4300.0
2015-01-26 15:00:00,422.95,422.95,422.41,422.48,2600.0,421.8122,421.8122,421.2736,421.3434,2600.0
2015-01-26 15:05:00,422.48,422.77,422.44,422.68,2400.0,421.3434,421.6326,421.3035,421.5429,2400.0
2015-01-26 15:10:00,422.66,423.34,422.64,422.95,3500.0,421.5229,422.2011,421.503,421.8122,3500.0
2015-01-26 15:15:00,422.63,422.64,421.67,422.25,3200.0,421.493,421.503,420.5356,421.114,3200.0
2015-01-26 15:20:00,422.05,422.1,421.6,421.66,3100.0,420.9146,420.9644,420.4658,420.5256,3100.0
2015-01-26 15:25:00,421.65,421.72,421.07,421.18,8200.0,420.5156,420.5855,419.9372,420.0469,8200.0
2015-01-26 15:30:00,421.09,421.6,421.05,421.6,5700.0,419.9572,420.4658,419.9173,420.4658,5700.0
2015-01-26 15:35:00,421.48,422.57,421.48,422.35,5500.0,420.3461,421.4332,420.3461,421.2138,5500.0
2015-01-26 15:40:00,422.36,422.57,422.22,422.56,4700.0,421.2237,421.4332,421.0841,421.4232,4700.0
2015-01-26 15:45:00,422.44,422.6,422.16,422.28,4300.0,421.3035,421.4631,421.0243,421.144,4300.0
2015-01-26 15:50:00,422.33,423.59,422.33,423.52,13000.0,421.1938,422.4504,421.1938,422.3806,13000.0
2015-01-26 15:55:00,423.44,424.23,423.27,423.51,24600.0,422.3008,423.0887,422.1313,422.3706,24600.0
2015-01-27 09:30:00,417.23,419.83,416.6,417.23,26000.0,416.1075,418.7005,415.4792,416.1075,26000.0
2015-01-27 09:35:00,417.23,420.93,415.01,420.93,12500.0,416.1075,419.7976,413.8935,419.7976,12500.0
2015-01-27 09:40:00,420.7,422.07,420.11,420.11,6100.0,419.5682,420.9345,418.9798,418.9798,6100.0
2015-01-27 09:45:00,419.0,420.64,418.92,419.65,3500.0,417.8728,419.5084,417.793,418.521,3500.0
2015-01-27 09:50:00,419.11,419.11,416.87,417.8,5600.0,417.9825,417.9825,415.7485,416.676,5600.0
2015-01-27 09:55:00,417.6,418.64,417.27,418.08,17300.0,416.4765,417.5137,416.1474,416.9553,17300.0
2015-01-27 10:00:00,417.81,418.6,416.21,416.86,16500.0,416.686,417.4739,415.0903,415.7385,16500.0
2015-01-27 10:05:00,416.85,417.74,415.41,416.51,24700.0,415.7286,416.6162,414.2924,415.3895,24700.0
2015-01-27 10:10:00,417.18,418.17,416.0,416.25,4300.0,416.0577,417.045,414.8808,415.1302,4300.0
2015-01-27 10:15:00,416.25,417.15,415.68,416.48,7300.0,415.1302,416.0278,414.5617,415.3596,7300.0
2015-01-27 10:20:00,416.12,416.71,415.21,415.35,10000.0,415.0005,415.5889,414.093,414.2326,10000.0
2015-01-27 10:25:00,415.58,418.0,415.29,417.04,5400.0,414.462,416.8755,414.1728,415.9181,5400.0
2015-01-27 10:30:00,416.45,416.77,415.6,415.6,4600.0,415.3296,415.6488,414.4819,414.4819,4600.0
2015-01-27 10:35:00,415.59,416.12,414.43,415.0,9200.0,414.472,415.0005,413.3151,413.8835,9200.0
2015-01-27 10:40:00,415.02,415.64,413.8,413.8,7100.0,413.9035,414.5218,412.6868,412.6868,7100.0
2015-01-27 10:45:00,413.8,415.79,413.65,415.6,9300.0,412.6868,414.6714,412.5372,414.4819,9300.0
2015-01-27 10:50:00,415.74,415.74,414.81,415.28,9100.0,414.6215,414.6215,413.6941,414.1628,9100.0
2015-01-27 10:55:00,415.73,418.48,415.24,417.63,19300.0,414.6116,417.3542,414.1229,416.5065,19300.0
2015-01-27 11:00:00,417.62,417.88,415.7,415.7,3900.0,416.4965,416.7558,414.5817,414.5817,3900.0
2015-01-27 11:05:00,415.7,417.97,415.7,417.97,3800.0,414.5817,416.8455,414.5817,416.8455,3800.0
2015-01-27 11:10:00,417.08,418.12,416.98,417.05,6100.0,415.9579,416.9951,415.8582,415.928,6100.0
2015-01-27 11:15:00,417.1,417.18,416.12,416.13,2800.0,415.9779,416.0577,415.0005,415.0105,2800.0
2015-01-27 11:20:00,416.18,416.4,414.71,415.43,6800.0,415.0604,415.2798,413.5943,414.3124,6800.0
2015-01-27 11:25:00,415.47,416.99,415.17,416.74,5800.0,414.3523,415.8682,414.0531,415.6189,5800.0
2015-01-27 11:30:00,416.94,418.01,416.51,416.93,15500.0,415.8183,416.8854,415.3895,415.8083,15500.0
2015-01-27 11:35:00,417.06,418.05,416.55,418.05,16200.0,415.938,416.9253,415.4294,416.9253,16200.0
2015-01-27 11:40:00,418.04,418.04,416.76,417.61,2000.0,416.9154,416.9154,415.6388,416.4865,2000.0
2015-01-27 11:45:00,417.44,418.1,417.15,418.0,2300.0,416.317,416.9752,416.0278,416.8755,2300.0
2015-01-27 11:50:00,418.1,418.1,417.03,417.03,5600.0,416.9752,416.9752,415.9081,415.9081,5600.0
2015-01-27 11:55:00,417.25,417.5,416.73,417.0,9100.0,416.1275,416.3768,415.6089,415.8782,9100.0
2015-01-27 12:00:00,416.93,417.27,416.5,417.11,4700.0,415.8083,416.1474,415.3795,415.9879,4700.0
2015-01-27 12:05:00,417.16,417.4,416.82,417.22,4700.0,416.0377,416.2771,415.6986,416.0976,4700.0
2015-01-27 12:10:00,416.97,417.3,416.55,416.64,6800.0,415.8482,416.1774,415.4294,415.5191,6800.0
2015-01-27 12:15:00,416.34,416.89,416.13,416.46,4100.0,415.2199,415.7685,415.0105,415.3396,4100.0
2015-01-27 12:20:00,416.59,416.6,415.62,415.66,7100.0,415.4693,415.4792,414.5019,414.5418,7100.0
2015-01-27 12:25:00,415.75,416.8,415.7,416.8,3900.0,414.6315,415.6787,414.5817,415.6787,3900.0
2015-01-27 12:30:00,417.0,417.0,416.44,416.64,3100.0,415.8782,415.8782,415.3197,415.5191,3100.0
2015-01-27 12:35:00,416.71,416.89,415.98,416.1,2900.0,415.5889,415.7685,414.8609,414.9806,2900.0
2015-01-27 12:40:00,415.99,416.27,415.75,415.95,2200.0,414.8709,415.1501,414.6315,414.831,2200.0
2015-01-27 12:45:00,415.9,416.63,415.9,416.27,10600.0,414.7811,415.5092,414.7811,415.1501,10600.0
2015-01-27 12:50:00,416.35,416.68,416.12,416.37,4500.0,415.2299,415.559,415.0005,415.2499,4500.0
2015-01-27 12:55:00,416.7,416.7,416.6,416.6,700.0,415.579,415.579,415.4792,415.4792,700.0
2015-01-27 13:00:00,416.97,417.54,416.71,417.54,10000.0,415.8482,416.4167,415.5889,416.4167,10000.0
2015-01-27 13:05:00,417.7,417.7,417.22,417.4,2400.0,416.5763,416.5763,416.0976,416.2771,2400.0
2015-01-27 13:10:00,417.45,417.82,417.12,417.76,6700.0,416.3269,416.696,415.9978,416.6361,6700.0
2015-01-27 13:15:00,417.93,418.6,417.7,417.95,4700.0,416.8057,417.4739,416.5763,416.8256,4700.0
2015-01-27 13:20:00,418.0,418.78,418.0,418.5,9700.0,416.8755,417.6534,416.8755,417.3741,9700.0
2015-01-27 13:25:00,418.66,419.5,418.66,419.5,7200.0,417.5337,418.3714,417.5337,418.3714,7200.0
2015-01-27 13:30:00,419.75,420.0,419.21,419.52,9600.0,418.6208,418.8701,418.0822,418.3914,9600.0
2015-01-27 13:35:00,419.21,420.2,419.2,419.96,2200.0,418.0822,419.0695,418.0722,418.8302,2200.0
2015-01-27 13:40:00,420.05,420.83,419.47,419.48,19100.0,418.92,419.6979,418.3415,418.3515,19100.0
2015-01-27 13:45:00,419.48,420.03,419.42,419.61,5100.0,418.3515,418.9,418.2916,418.4811,5100.0
2015-01-27 13:50:00,419.6,419.6,419.36,419.36,1100.0,418.4712,418.4712,418.2318,418.2318,1100.0
2015-01-27 13:55:00,419.13,419.47,418.91,419.03,6100.0,418.0024,418.3415,417.783,417.9027,6100.0
2015-01-27 14:00:00,419.0,419.38,418.91,418.93,4000.0,417.8728,418.2518,417.783,417.803,4000.0
2015-01-27 14:05:00,418.67,419.6,418.66,419.26,2000.0,417.5437,418.4712,417.5337,418.1321,2000.0
2015-01-27 14:10:00,419.2,419.5,419.2,419.46,500.0,418.0722,418.3714,418.0722,418.3315,500.0
2015-01-27 14:15:00,419.87,420.35,419.47,420.35,4700.0,418.7404,419.2191,418.3415,419.2191,4700.0
2015-01-27 14:20:00,420.49,420.88,420.01,420.06,18500.0,419.3588,419.7477,418.8801,418.9299,18500.0
2015-01-27 14:25:00,419.88,420.21,419.61,419.61,2800.0,418.7504,419.0795,418.4811,418.4811,2800.0
2015-01-27 14:30:00,419.93,419.93,419.33,419.86,2500.0,418.8003,418.8003,418.2019,418.7305,2500.0
2015-01-27 14:35:00,419.32,419.94,419.31,419.84,600.0,418.1919,418.8102,418.1819,418.7105,600.0
2015-01-27 14:40:00,419.5,419.81,418.84,418.91,2600.0,418.3714,418.6806,417.7132,417.783,2600.0
2015-01-27 14:45:00,419.32,419.63,418.78,419.63,6700.0,418.1919,418.5011,417.6534,418.5011,6700.0
2015-01-27 14:50:00,419.52,419.52,419.0,419.0,2600.0,418.3914,418.3914,417.8728,417.8728,2600.0
2015-01-27 14:55:00,419.08,419.21,418.51,418.74,4700.0,417.9526,418.0822,417.3841,417.6135,4700.0
2015-01-27 15:00:00,418.67,418.86,418.39,418.69,1100.0,417.5437,417.7332,417.2644,417.5636,1100.0
2015-01-27 15:05:00,418.51,418.74,418.2,418.74,1500.0,417.3841,417.6135,417.0749,417.6135,1500.0
2015-01-27 15:10:00,418.93,419.32,418.75,419.16,2300.0,417.803,418.1919,417.6235,418.0323,2300.0
2015-01-27 15:15:00,418.89,419.01,418.57,418.57,1700.0,417.7631,417.8828,417.4439,417.4439,1700.0
2015-01-27 15:20:00,418.4,418.43,417.39,418.13,2400.0,417.2744,417.3043,416.2671,417.0051,2400.0
2015-01-27 15:25:00,418.0,418.0,417.42,417.42,3100.0,416.8755,416.8755,416.297,416.297,3100.0
2015-01-27 15:30:00,417.55,418.0,416.71,417.41,4300.0,416.4267,416.8755,415.5889,416.2871,4300.0
2015-01-27 15:35:00,417.68,417.68,416.35,416.62,6800.0,416.5563,416.5563,415.2299,415.4992,6800.0
2015-01-27 15:40:00,416.75,417.84,416.14,417.84,4100.0,415.6288,416.7159,415.0205,416.7159,4100.0
2015-01-27 15:45:00,417.66,417.66,416.51,416.51,4100.0,416.5364,416.5364,415.3895,415.3895,4100.0
2015-01-27 15:50:00,416.69,416.71,415.66,415.91,7000.0,415.569,415.5889,414.5418,414.7911,7000.0
2015-01-27 15:55:00,416.14,416.58,415.48,415.85,13700.0,415.0205,415.4593,414.3622,414.7313,13700.0
2015-01-28 09:30:00,417.64,420.0,416.17,417.58,12900.0,416.5164,418.8701,415.0504,416.4566,12900.0
2015-01-28 09:35:00,416.3,419.99,416.3,419.34,9100.0,415.18,418.8601,415.18,418.2119,9100.0
2015-01-28 09:40:00,418.87,420.6,417.72,419.7,13300.0,417.7431,419.4685,416.5962,418.5709,13300.0
2015-01-28 09:45:00,419.18,420.07,418.21,418.25,19000.0,418.0523,418.9399,417.0849,417.1248,19000.0
2015-01-28 09:50:00,418.41,419.72,418.33,419.44,11100.0,417.2844,418.5908,417.2046,418.3116,11100.0
2015-01-28 09:55:00,418.81,419.35,418.2,418.58,6200.0,417.6833,418.2218,417.0749,417.4539,6200.0
2015-01-28 10:00:00,418.04,418.59,416.86,417.18,18100.0,416.9154,417.4639,415.7385,416.0577,18100.0
2015-01-28 10:05:00,417.45,418.09,416.66,417.01,13000.0,416.3269,416.9652,415.5391,415.8881,13000.0
2015-01-28 10:10:00,417.06,417.85,416.57,416.94,11700.0,415.938,416.7259,415.4493,415.8183,11700.0
2015-01-28 10:15:00,416.5,416.5,414.0,414.4,13000.0,415.3795,415.3795,412.8862,413.2852,13000.0
2015-01-28 10:20:00,414.73,416.06,414.61,416.01,7900.0,413.6143,414.9407,413.4946,414.8908,7900.0
2015-01-28 10:25:00,415.98,416.19,414.8,415.61,8800.0,414.8609,415.0703,413.6841,414.4919,8800.0
2015-01-28 10:30:00,415.04,415.28,413.3,413.43,8000.0,413.9234,414.1628,412.1881,412.3178,8000.0
2015-01-28 10:35:00,413.07,413.85,412.83,413.85,6200.0,411.9587,412.7366,411.7194,412.7366,6200.0
2015-01-28 10:40:00,413.85,413.85,412.73,412.74,5000.0,412.7366,412.7366,411.6196,411.6296,5000.0
2015-01-28 10:45:00,413.08,414.0,412.14,413.49,8800.0,411.9687,412.8862,411.0312,412.3776,8800.0
2015-01-28 10:50:00,413.56,413.83,413.14,413.16,2400.0,412.4474,412.7167,412.0285,412.0485,2400.0
2015-01-28 10:55:00,413.06,413.1,412.43,413.02,5900.0,411.9488,411.9887,411.3205,411.9089,5900.0
2015-01-28 11:00:00,412.82,413.88,412.59,413.5,6700.0,411.7094,412.7666,411.48,412.3876,6700.0
2015-01-28 11:05:00,413.36,414.54,413.36,414.18,5600.0,412.248,413.4248,412.248,413.0657,5600.0
2015-01-28 11:10:00,413.94,413.94,412.0,412.0,5900.0,412.8264,412.8264,410.8916,410.8916,5900.0
2015-01-28 11:15:00,411.65,412.88,411.19,412.88,4100.0,410.5426,411.7692,410.0838,411.7692,4100.0
2015-01-28 11:20:00,412.84,413.39,411.86,413.39,8400.0,411.7294,412.2779,410.752,412.2779,8400.0
2015-01-28 11:25:00,412.99,413.5,412.39,413.44,4600.0,411.8789,412.3876,411.2806,412.3277,4600.0
2015-01-28 11:30:00,413.44,415.85,412.86,414.67,7900.0,412.3277,414.7313,411.7493,413.5544,7900.0
2015-01-28 11:35:00,414.53,415.8,414.52,415.09,5300.0,413.4148,414.6814,413.4048,413.9733,5300.0
2015-01-28 11:40:00,415.02,415.03,414.49,414.74,1000.0,413.9035,413.9135,413.3749,413.6242,1000.0
2015-01-28 11:45:00,415.1,415.15,414.2,415.15,2200.0,413.9833,414.0331,413.0857,414.0331,2200.0
2015-01-28 11:50:00,415.5,415.5,414.6,414.6,800.0,414.3822,414.3822,413.4846,413.4846,800.0
2015-01-28 11:55:00,414.45,414.5,414.0,414.4,2300.0,413.335,413.3849,412.8862,413.2852,2300.0
2015-01-28 12:00:00,414.7,415.0,414.7,415.0,400.0,413.5843,413.8835,413.5843,413.8835,400.0
2015-01-28 12:05:00,415.38,415.67,415.08,415.67,2400.0,414.2625,414.5517,413.9633,414.5517,2400.0
2015-01-28 12:10:00,415.78,415.9,415.2,415.59,2200.0,414.6614,414.7811,414.083,414.472,2200.0
2015-01-28 12:15:00,415.43,416.48,415.43,416.37,2500.0,414.3124,415.3596,414.3124,415.2499,2500.0
2015-01-28 12:20:00,416.61,416.67,415.74,415.83,1800.0,415.4892,415.549,414.6215,414.7113,1800.0
2015-01-28 12:25:00,415.86,416.19,415.5,415.56,2600.0,414.7412,415.0703,414.3822,414.442,2600.0
2015-01-28 12:30:00,415.58,415.58,415.12,415.13,400.0,414.462,414.462,414.0032,414.0132,400.0
2015-01-28 12:35:00,415.01,415.01,415.0,415.0,1100.0,413.8935,413.8935,413.8835,413.8835,1100.0
2015-01-28 12:40:00,414.31,414.89,414.31,414.89,300.0,413.1954,413.7738,413.1954,413.7738,300.0
2015-01-28 12:45:00,415.28,415.48,415.01,415.45,1300.0,414.1628,414.3622,413.8935,414.3323,1300.0
2015-01-28 12:50:00,415.43,415.72,415.25,415.25,1600.0,414.3124,414.6016,414.1329,414.1329,1600.0
2015-01-28 12:55:00,415.2,415.48,414.9,414.9,800.0,414.083,414.3622,413.7838,413.7838,800.0
2015-01-28 13:00:00,414.49,414.49,414.3,414.3,400.0,413.3749,413.3749,413.1854,413.1854,400.0
2015-01-28 13:05:00,414.52,414.82,414.15,414.51,2500.0,413.4048,413.704,413.0358,413.3949,2500.0
2015-01-28 13:10:00,414.36,414.45,413.31,413.52,2800.0,413.2453,413.335,412.1981,412.4075,2800.0
2015-01-28 13:15:00,414.08,414.52,414.07,414.19,700.0,412.966,413.4048,412.956,413.0757,700.0
2015-01-28 13:20:00,414.5,415.32,414.5,414.77,1300.0,413.3849,414.2027,413.3849,413.6542,1300.0
2015-01-28 13:25:00,414.83,415.01,413.76,414.03,13800.0,413.714,413.8935,412.6469,412.9161,13800.0
2015-01-28 13:30:00,414.02,414.38,413.95,414.26,1400.0,412.9062,413.2652,412.8364,413.1455,1400.0
2015-01-28 13:35:00,414.38,415.0,414.34,415.0,2300.0,413.2652,413.8835,413.2253,413.8835,2300.0
2015-01-28 13:40:00,415.07,415.45,414.86,415.11,6400.0,413.9534,414.3323,413.7439,413.9932,6400.0
2015-01-28 13:45:00,415.2,415.2,415.05,415.08,1100.0,414.083,414.083,413.9334,413.9633,1100.0
2015-01-28 13:50:00,414.82,416.0,414.82,416.0,1500.0,413.704,414.8808,413.704,414.8808,1500.0
2015-01-28 13:55:00,415.8,415.8,414.8,414.87,1700.0,414.6814,414.6814,413.6841,413.7539,1700.0
2015-01-28 14:00:00,414.97,417.49,414.9,415.88,8300.0,413.8536,416.3668,413.7838,414.7612,8300.0
2015-01-28 14:05:00,415.53,415.98,414.0,414.0,3600.0,414.4121,414.8609,412.8862,412.8862,3600.0
2015-01-28 14:10:00,413.52,414.73,413.02,414.73,2500.0,412.4075,413.6143,411.9089,413.6143,2500.0
2015-01-28 14:15:00,414.7,415.68,414.57,415.27,3600.0,413.5843,414.5617,413.4547,414.1528,3600.0
2015-01-28 14:20:00,415.31,415.73,413.94,414.98,2400.0,414.1927,414.6116,412.8264,413.8636,2400.0
2015-01-28 14:25:00,414.48,414.48,412.5,412.51,4700.0,413.3649,413.3649,411.3903,411.4002,4700.0
2015-01-28 14:30:00,412.7,412.8,411.2,412.07,3800.0,411.5897,411.6895,410.0938,410.9614,3800.0
2015-01-28 14:35:00,412.22,414.33,411.88,412.69,3900.0,411.111,413.2153,410.7719,411.5798,3900.0
2015-01-28 14:40:00,412.12,414.34,412.0,413.45,8400.0,411.0113,413.2253,410.8916,412.3377,8400.0
2015-01-28 14:45:00,413.82,414.58,413.34,413.34,1700.0,412.7067,413.4647,412.228,412.228,1700.0
2015-01-28 14:50:00,412.97,414.0,412.86,413.98,2900.0,411.859,412.8862,411.7493,412.8663,2900.0
2015-01-28 14:55:00,414.2,414.5,413.4,413.54,1700.0,413.0857,413.3849,412.2878,412.4275,1700.0
2015-01-28 15:00:00,413.33,413.97,413.33,413.43,1400.0,412.218,412.8563,412.218,412.3178,1400.0
2015-01-28 15:05:00,413.59,413.59,412.49,412.69,1300.0,412.4773,412.4773,411.3803,411.5798,1300.0
2015-01-28 15:10:00,413.41,413.41,412.0,412.0,5000.0,412.2978,412.2978,410.8916,410.8916,5000.0
2015-01-28 15:15:00,412.21,412.21,411.07,411.38,4000.0,411.101,411.101,409.9641,410.2733,4000.0
2015-01-28 15:20:00,411.36,412.55,411.36,411.71,2900.0,410.2533,411.4401,410.2533,410.6024,2900.0
2015-01-28 15:25:00,411.42,411.42,410.33,410.81,5000.0,410.3132,410.3132,409.2261,409.7048,5000.0
2015-01-28 15:30:00,411.19,411.5,409.22,409.94,9600.0,410.0838,410.393,408.1191,408.8372,9600.0
2015-01-28 15:35:00,409.79,409.97,409.0,409.51,13800.0,408.6876,408.8671,407.8997,408.4083,13800.0
2015-01-28 15:40:00,409.34,409.34,407.5,408.64,12000.0,408.2388,408.2388,406.4037,407.5406,12000.0
2015-01-28 15:45:00,408.25,409.67,407.83,409.58,8700.0,407.1517,408.5679,406.7328,408.4781,8700.0
2015-01-28 15:50:00,409.29,409.29,408.24,408.54,8300.0,408.1889,408.1889,407.1417,407.4409,8300.0
2015-01-28 15:55:00,408.3,409.14,407.73,408.0,25300.0,407.2016,408.0393,406.6331,406.9024,25300.0
2015-01-29 09:30:00,408.68,410.16,406.78,407.56,14400.0,407.5805,409.0566,405.6857,406.4636,14400.0
2015-01-29 09:35:00,408.53,408.58,403.11,403.65,5500.0,407.4309,407.4808,402.0255,402.5641,5500.0
2015-01-29 09:40:00,403.0,403.68,402.03,403.02,8800.0,401.9158,402.594,400.9484,401.9358,8800.0
2015-01-29 09:45:00,403.25,404.17,402.02,403.22,7100.0,402.1651,403.0827,400.9385,402.1352,7100.0
2015-01-29 09:50:00,402.05,403.38,401.17,402.53,9100.0,400.9684,402.2948,400.0907,401.4471,9100.0
2015-01-29 09:55:00,402.84,406.56,402.64,405.74,7800.0,401.7563,405.4662,401.5568,404.6485,7800.0
2015-01-29 10:00:00,407.04,408.31,407.03,408.31,2500.0,405.945,407.2115,405.935,407.2115,2500.0
2015-01-29 10:05:00,407.93,408.25,406.36,407.2,6200.0,406.8326,407.1517,405.2668,406.1045,6200.0
2015-01-29 10:10:00,406.65,407.63,405.8,406.18,3300.0,405.556,406.5334,404.7083,405.0873,3300.0
2015-01-29 10:15:00,405.77,407.19,405.11,406.16,3800.0,404.6784,406.0946,404.0201,405.0673,3800.0
2015-01-29 10:20:00,406.13,407.19,405.44,405.44,1900.0,405.0374,406.0946,404.3493,404.3493,1900.0
2015-01-29 10:25:00,406.14,410.59,405.82,408.93,13600.0,405.0474,409.4854,404.7282,407.8299,13600.0
2015-01-29 10:30:00,408.9,408.9,407.05,407.06,4100.0,407.7999,407.7999,405.9549,405.9649,4100.0
2015-01-29 10:35:00,407.01,407.12,404.55,406.25,5000.0,405.915,406.0247,403.4617,405.1571,5000.0
2015-01-29 10:40:00,406.12,406.47,403.61,404.67,6800.0,405.0274,405.3765,402.5242,403.5813,6800.0
2015-01-29 10:45:00,404.2,405.83,403.44,405.83,8000.0,403.1126,404.7382,402.3546,404.7382,8000.0
2015-01-29 10:50:00,405.67,406.04,404.12,404.12,4100.0,404.5786,404.9476,403.0328,403.0328,4100.0
2015-01-29 10:55:00,404.95,405.59,404.51,405.5,4600.0,403.8606,404.4989,403.4218,404.4091,4600.0
2015-01-29 11:00:00,405.87,405.88,404.13,404.13,3200.0,404.7781,404.7881,403.0428,403.0428,3200.0
2015-01-29 11:05:00,404.81,407.94,404.25,407.43,8200.0,403.721,406.8425,403.1625,406.3339,8200.0
2015-01-29 11:10:00,407.06,408.1,406.4,408.1,3800.0,405.9649,407.0021,405.3067,407.0021,3800.0
2015-01-29 11:15:00,408.13,408.75,406.99,406.99,4100.0,407.032,407.6504,405.8951,405.8951,4100.0
2015-01-29 11:20:00,407.21,408.55,407.03,408.55,9800.0,406.1145,407.4509,405.935,407.4509,9800.0
2015-01-29 11:25:00,408.07,408.07,407.07,407.25,2300.0,406.9722,406.9722,405.9749,406.1544,2300.0
2015-01-29 11:30:00,408.57,408.85,407.8,408.85,1700.0,407.4708,407.7501,406.7029,407.7501,1700.0
2015-01-29 11:35:00,409.06,409.67,408.34,409.15,3200.0,407.9595,408.5679,407.2415,408.0493,3200.0
2015-01-29 11:40:00,409.06,409.07,408.58,408.99,1700.0,407.9595,407.9695,407.4808,407.8897,1700.0
2015-01-29 11:45:00,408.85,409.13,408.17,409.13,3200.0,407.7501,408.0293,407.0719,408.0293,3200.0
2015-01-29 11:50:00,409.45,411.01,409.25,409.65,5600.0,408.3485,409.9043,408.149,408.5479,5600.0
2015-01-29 11:55:00,408.72,409.68,408.1,409.62,6100.0,407.6204,408.5779,407.0021,408.518,6100.0
2015-01-29 12:00:00,409.24,409.34,408.64,409.11,4400.0,408.139,408.2388,407.5406,408.0094,4400.0
2015-01-29 12:05:00,409.4,410.0,408.46,409.3,6400.0,408.2986,408.897,407.3611,408.1989,6400.0
2015-01-29 12:10:00,409.47,409.99,408.4,408.4,3400.0,408.3684,408.887,407.3013,407.3013,3400.0
2015-01-29 12:15:00,408.7,409.16,408.01,408.92,6800.0,407.6005,408.0593,406.9123,407.8199,6800.0
2015-01-29 12:20:00,408.57,408.74,407.66,407.66,9700.0,407.4708,407.6404,406.5633,406.5633,9700.0
2015-01-29 12:25:00,407.66,407.66,407.01,407.02,600.0,406.5633,406.5633,405.915,405.925,600.0
2015-01-29 12:30:00,407.34,408.18,407.34,407.83,900.0,406.2441,407.0819,406.2441,406.7328,900.0
2015-01-29 12:35:00,407.6,408.42,407.2,407.98,7600.0,406.5034,407.3212,406.1045,406.8824,7600.0
2015-01-29 12:40:00,408.15,408.19,406.95,407.0,2100.0,407.052,407.0919,405.8552,405.9051,2100.0
2015-01-29 12:45:00,407.13,407.79,406.7,407.48,2800.0,406.0347,406.6929,405.6059,406.3838,2800.0
2015-01-29 12:50:00,407.19,407.46,406.29,407.42,5100.0,406.0946,406.3638,405.197,406.3239,5100.0
2015-01-29 12:55:00,407.42,408.14,407.2,407.88,4300.0,406.3239,407.042,406.1045,406.7827,4300.0
2015-01-29 13:00:00,407.89,408.54,407.45,407.73,2100.0,406.7927,407.4409,406.3539,406.6331,2100.0
2015-01-29 13:05:00,407.57,407.57,407.03,407.4,1700.0,406.4735,406.4735,405.935,406.304,1700.0
2015-01-29 13:10:00,407.67,409.0,407.67,408.11,7500.0,406.5733,407.8997,406.5733,407.0121,7500.0
2015-01-29 13:15:00,408.19,408.19,408.06,408.06,300.0,407.0919,407.0919,406.9622,406.9622,300.0
2015-01-29 13:20:00,408.69,409.36,408.69,409.29,900.0,407.5905,408.2587,407.5905,408.1889,900.0
2015-01-29 13:25:00,409.29,409.7,408.92,409.69,3700.0,408.1889,408.5978,407.8199,408.5878,3700.0
2015-01-29 13:30:00,409.31,409.81,409.31,409.79,1900.0,408.2088,408.7075,408.2088,408.6876,1900.0
2015-01-29 13:35:00,409.89,411.81,409.78,411.0,6700.0,408.7873,410.7021,408.6776,409.8943,6700.0
2015-01-29 13:40:00,410.72,411.42,410.26,410.52,1700.0,409.6151,410.3132,409.1563,409.4156,1700.0
2015-01-29 13:45:00,410.31,412.0,410.29,411.32,3900.0,409.2062,410.8916,409.1862,410.2134,3900.0
2015-01-29 13:50:00,412.09,412.4,411.56,411.97,4800.0,410.9814,411.2905,410.4528,410.8617,4800.0
2015-01-29 13:55:00,412.3,412.39,411.1,411.1,3000.0,411.1908,411.2806,409.994,409.994,3000.0
2015-01-29 14:00:00,411.56,411.83,410.68,411.16,14600.0,410.4528,410.7221,409.5752,410.0539,14600.0
2015-01-29 14:05:00,411.2,411.84,410.88,410.88,2100.0,410.0938,410.732,409.7746,409.7746,2100.0
2015-01-29 14:10:00,411.14,411.14,410.35,410.69,2100.0,410.0339,410.0339,409.246,409.5851,2100.0
2015-01-29 14:15:00,410.72,410.89,410.02,410.02,2900.0,409.6151,409.7846,408.9169,408.9169,2900.0
2015-01-29 14:20:00,410.0,411.68,410.0,411.4,3900.0,408.897,410.5725,408.897,410.2932,3900.0
2015-01-29 14:25:00,411.56,411.91,411.56,411.71,1600.0,410.4528,410.8019,410.4528,410.6024,1600.0
2015-01-29 14:30:00,412.28,412.8,412.2,412.25,3200.0,411.1709,411.6895,411.0911,411.1409,3200.0
2015-01-29 14:35:00,412.16,412.37,411.57,411.58,2300.0,411.0512,411.2606,410.4628,410.4727,2300.0
2015-01-29 14:40:00,411.56,411.86,410.88,411.39,2600.0,410.4528,410.752,409.7746,410.2833,2600.0
2015-01-29 14:45:00,411.68,412.37,411.36,411.36,1800.0,410.5725,411.2606,410.2533,410.2533,1800.0
2015-01-29 14:50:00,411.62,411.7,411.0,411.0,1600.0,410.5126,410.5924,409.8943,409.8943,1600.0
2015-01-29 14:55:00,411.39,411.58,410.73,411.58,3200.0,410.2833,410.4727,409.625,410.4727,3200.0
2015-01-29 15:00:00,411.33,412.07,411.33,412.07,10200.0,410.2234,410.9614,410.2234,410.9614,10200.0
2015-01-29 15:05:00,411.92,412.63,411.92,412.63,600.0,410.8118,411.5199,410.8118,411.5199,600.0
2015-01-29 15:10:00,412.62,412.94,411.64,412.29,10700.0,411.5099,411.8291,410.5326,411.1808,10700.0
2015-01-29 15:15:00,411.89,412.69,411.57,412.54,10100.0,410.7819,411.5798,410.4628,411.4302,10100.0
2015-01-29 15:20:00,412.46,414.0,412.46,414.0,3300.0,411.3504,412.8862,411.3504,412.8862,3300.0
2015-01-29 15:25:00,414.4,414.69,413.51,413.53,18200.0,413.2852,413.5744,412.3975,412.4175,18200.0
2015-01-29 15:30:00,413.56,413.98,413.26,413.66,7700.0,412.4474,412.8663,412.1482,412.5471,7700.0
2015-01-29 15:35:00,413.99,415.11,413.51,415.11,8900.0,412.8763,413.9932,412.3975,413.9932,8900.0
2015-01-29 15:40:00,415.24,415.5,414.13,414.13,7000.0,414.1229,414.3822,413.0159,413.0159,7000.0
2015-01-29 15:45:00,414.0,414.55,413.68,414.01,7400.0,412.8862,413.4347,412.5671,412.8962,7400.0
2015-01-29 15:50:00,414.51,414.79,413.87,414.52,6600.0,413.3949,413.6741,412.7566,413.4048,6600.0
2015-01-29 15:55:00,414.95,414.96,413.73,414.64,15900.0,413.8337,413.8436,412.617,413.5245,15900.0
2015-01-30 09:30:00,410.88,417.1,410.6,417.09,15800.0,409.7746,415.9779,409.4954,415.9679,15800.0
2015-01-30 09:35:00,416.35,421.0,415.56,420.16,28900.0,415.2299,419.8674,414.442,419.0297,28900.0
2015-01-30 09:40:00,420.56,421.76,418.96,419.46,19000.0,419.4286,420.6254,417.8329,418.3315,19000.0
2015-01-30 09:45:00,419.25,421.32,419.11,420.69,15600.0,418.1221,420.1865,417.9825,419.5582,15600.0
2015-01-30 09:50:00,420.6,421.13,418.5,418.5,15700.0,419.4685,419.997,417.3741,417.3741,15700.0
2015-01-30 09:55:00,418.53,419.61,416.0,416.0,21200.0,417.404,418.4811,414.8808,414.8808,21200.0
2015-01-30 10:00:00,415.67,417.55,414.5,417.06,8000.0,414.5517,416.4267,413.3849,415.938,8000.0
2015-01-30 10:05:00,417.33,417.36,414.5,415.19,5700.0,416.2073,416.2372,413.3849,414.073,5700.0
2015-01-30 10:10:00,415.28,415.28,413.28,415.11,8800.0,414.1628,414.1628,412.1682,413.9932,8800.0
2015-01-30 10:15:00,415.46,416.51,415.28,415.79,5700.0,414.3423,415.3895,414.1628,414.6714,5700.0
2015-01-30 10:20:00,415.2,416.26,414.5,414.53,5800.0,414.083,415.1401,413.3849,413.4148,5800.0
2015-01-30 10:25:00,414.94,415.44,414.57,414.65,11000.0,413.8237,414.3224,413.4547,413.5345,11000.0
2015-01-30 10:30:00,415.3,415.3,411.87,413.41,9200.0,414.1827,414.1827,410.762,412.2978,9200.0
2015-01-30 10:35:00,413.42,413.8,412.53,412.75,3100.0,412.3078,412.6868,411.4202,411.6396,3100.0
2015-01-30 10:40:00,412.65,414.07,412.01,413.3,8500.0,411.5399,412.956,410.9016,412.1881,8500.0
2015-01-30 10:45:00,413.63,414.4,412.68,414.2,21500.0,412.5172,413.2852,411.5698,413.0857,21500.0
2015-01-30 10:50:00,414.43,414.43,412.52,413.83,16900.0,413.3151,413.3151,411.4102,412.7167,16900.0
2015-01-30 10:55:00,413.02,414.94,412.81,414.87,5900.0,411.9089,413.8237,411.6994,413.7539,5900.0
2015-01-30 11:00:00,415.38,417.21,414.91,416.67,6100.0,414.2625,416.0876,413.7938,415.549,6100.0
2015-01-30 11:05:00,416.61,417.1,415.06,415.54,10500.0,415.4892,415.9779,413.9434,414.4221,10500.0
2015-01-30 11:10:00,415.63,416.2,414.0,414.01,4700.0,414.5118,415.0803,412.8862,412.8962,4700.0
2015-01-30 11:15:00,414.46,415.8,413.57,415.8,10100.0,413.345,414.6814,412.4574,414.6814,10100.0
2015-01-30 11:20:00,415.34,415.53,414.33,415.29,9100.0,414.2226,414.4121,413.2153,414.1728,9100.0
2015-01-30 11:25:00,415.87,418.36,415.85,417.85,8700.0,414.7512,417.2345,414.7313,416.7259,8700.0
2015-01-30 11:30:00,417.69,418.66,417.69,418.09,2800.0,416.5663,417.5337,416.5663,416.9652,2800.0
2015-01-30 11:35:00,418.11,418.3,416.76,416.79,4900.0,416.9852,417.1747,415.6388,415.6687,4900.0
2015-01-30 11:40:00,416.57,417.2,415.55,416.84,12800.0,415.4493,416.0776,414.4321,415.7186,12800.0
2015-01-30 11:45:00,417.37,418.39,417.0,417.0,4400.0,416.2472,417.2644,415.8782,415.8782,4400.0
2015-01-30 11:50:00,416.88,416.88,415.76,415.76,2000.0,415.7585,415.7585,414.6415,414.6415,2000.0
2015-01-30 11:55:00,416.26,418.79,416.26,418.45,7000.0,415.1401,417.6633,415.1401,417.3243,7000.0
2015-01-30 12:00:00,418.33,419.78,418.13,418.22,10000.0,417.2046,418.6507,417.0051,417.0949,10000.0
2015-01-30 12:05:00,418.83,418.92,418.23,418.23,2200.0,417.7032,417.793,417.1048,417.1048,2200.0
2015-01-30 12:10:00,418.3,419.3,418.3,419.24,2300.0,417.1747,418.172,417.1747,418.1121,2300.0
2015-01-30 12:15:00,419.54,420.4,419.37,420.18,5100.0,418.4113,419.269,418.2418,419.0496,5100.0
2015-01-30 12:20:00,419.65,420.94,419.12,420.38,12800.0,418.521,419.8076,417.9925,419.2491,12800.0
2015-01-30 12:25:00,420.68,421.55,420.19,421.34,10300.0,419.5483,420.4159,419.0596,420.2065,10300.0
2015-01-30 12:30:00,421.3,422.46,421.3,422.0,16700.0,420.1666,421.3235,420.1666,420.8647,16700.0
2015-01-30 12:35:00,422.18,422.18,421.09,421.92,9600.0,421.0442,421.0442,419.9572,420.7849,9600.0
2015-01-30 12:40:00,421.72,421.95,421.18,421.75,17300.0,420.5855,420.8148,420.0469,420.6154,17300.0
2015-01-30 12:45:00,421.65,421.65,421.17,421.65,1900.0,420.5156,420.5156,420.0369,420.5156,1900.0
2015-01-30 12:50:00,421.26,421.52,420.46,420.83,2100.0,420.1267,420.386,419.3289,419.6979,2100.0
2015-01-30 12:55:00,421.14,421.17,419.91,420.19,2200.0,420.007,420.0369,418.7803,419.0596,2200.0
2015-01-30 13:00:00,420.36,420.89,420.35,420.75,15500.0,419.2291,419.7577,419.2191,419.6181,15500.0
2015-01-30 13:05:00,420.91,421.02,420.4,420.56,10400.0,419.7776,419.8873,419.269,419.4286,10400.0
2015-01-30 13:10:00,420.5,420.6,419.24,419.24,12800.0,419.3687,419.4685,418.1121,418.1121,12800.0
2015-01-30 13:15:00,418.7,418.9,417.51,418.78,5000.0,417.5736,417.773,416.3868,417.6534,5000.0
2015-01-30 13:20:00,419.02,419.74,418.54,419.35,3600.0,417.8927,418.6108,417.414,418.2218,3600.0
2015-01-30 13:25:00,419.4,420.57,419.35,420.5,4000.0,418.2717,419.4386,418.2218,419.3687,4000.0
2015-01-30 13:30:00,420.13,420.72,419.49,420.55,3100.0,418.9997,419.5882,418.3615,419.4186,3100.0
2015-01-30 13:35:00,420.91,421.19,420.68,420.75,1700.0,419.7776,420.0569,419.5483,419.6181,1700.0
2015-01-30 13:40:00,421.0,421.5,420.74,421.46,5000.0,419.8674,420.3661,419.6081,420.3262,5000.0
2015-01-30 13:45:00,421.54,422.44,421.44,422.44,7400.0,420.4059,421.3035,420.3062,421.3035,7400.0
2015-01-30 13:50:00,422.49,422.49,421.41,421.52,2700.0,421.3534,421.3534,420.2763,420.386,2700.0
2015-01-30 13:55:00,421.43,422.1,421.43,421.56,2800.0,420.2962,420.9644,420.2962,420.4259,2800.0
2015-01-30 14:00:00,421.57,421.92,421.26,421.92,3900.0,420.4359,420.7849,420.1267,420.7849,3900.0
2015-01-30 14:05:00,421.74,422.19,421.23,422.19,2300.0,420.6054,421.0542,420.0968,421.0542,2300.0
2015-01-30 14:10:00,421.88,421.94,420.58,420.73,3000.0,420.745,420.8049,419.4485,419.5981,3000.0
2015-01-30 14:15:00,421.25,423.09,421.25,423.09,11400.0,420.1167,421.9518,420.1167,421.9518,11400.0
2015-01-30 14:20:00,422.63,423.61,422.58,423.56,9300.0,421.493,422.4704,421.4431,422.4205,9300.0
2015-01-30 14:25:00,423.75,424.5,423.56,424.5,6100.0,422.61,423.358,422.4205,423.358,6100.0
2015-01-30 14:30:00,424.74,424.74,423.15,423.34,7800.0,423.5973,423.5973,422.0116,422.2011,7800.0
2015-01-30 14:35:00,423.3,423.31,422.45,422.56,5300.0,422.1612,422.1712,421.3135,421.4232,5300.0
2015-01-30 14:40:00,422.5,422.78,421.05,421.19,4000.0,421.3634,421.6426,419.9173,420.0569,4000.0
2015-01-30 14:45:00,421.16,421.85,419.66,420.08,4700.0,420.027,420.7151,418.531,418.9499,4700.0
2015-01-30 14:50:00,420.0,420.08,419.13,419.74,4600.0,418.8701,418.9499,418.0024,418.6108,4600.0
2015-01-30 14:55:00,420.01,420.01,418.04,418.45,2900.0,418.8801,418.8801,416.9154,417.3243,2900.0
2015-01-30 15:00:00,419.17,419.53,417.75,417.76,3300.0,418.0423,418.4014,416.6261,416.6361,3300.0
2015-01-30 15:05:00,417.99,418.0,416.06,416.88,4100.0,416.8655,416.8755,414.9407,415.7585,4100.0
2015-01-30 15:10:00,416.84,417.75,416.53,417.75,3800.0,415.7186,416.6261,415.4094,416.6261,3800.0
2015-01-30 15:15:00,417.28,417.38,415.33,415.33,4900.0,416.1574,416.2571,414.2127,414.2127,4900.0
2015-01-30 15:20:00,415.8,417.17,414.62,416.56,3900.0,414.6814,416.0477,413.5046,415.4393,3900.0
2015-01-30 15:25:00,417.13,417.13,415.49,416.68,6600.0,416.0078,416.0078,414.3722,415.559,6600.0
2015-01-30 15:30:00,416.66,416.8,415.11,416.8,6600.0,415.5391,415.6787,413.9932,415.6787,6600.0
2015-01-30 15:35:00,416.97,417.6,416.37,416.99,6100.0,415.8482,416.4765,415.2499,415.8682,6100.0
2015-01-30 15:40:00,417.21,417.21,415.29,416.38,6500.0,416.0876,416.0876,414.1728,415.2598,6500.0
2015-01-30 15:45:00,416.67,416.85,415.86,416.3,3900.0,415.549,415.7286,414.7412,415.18,3900.0
2015-01-30 15:50:00,416.4,416.99,415.94,416.34,23400.0,415.2798,415.8682,414.821,415.2199,23400.0
2015-01-30 15:55:00,416.5,416.84,416.05,416.39,34800.0,415.3795,415.7186,414.9307,415.2698,34800.0
2015-02-02 09:30:00,419.79,420.99,418.01,418.04,16500.0,418.6607,419.8574,416.8854,416.9154,16500.0
2015-02-02 09:35:00,418.0,419.33,417.11,418.62,6000.0,416.8755,418.2019,415.9879,417.4938,6000.0
2015-02-02 09:40:00,417.86,418.47,414.18,414.49,7100.0,416.7358,417.3442,413.0657,413.3749,7100.0
2015-02-02 09:45:00,415.09,415.8,413.82,415.51,5300.0,413.9733,414.6814,412.7067,414.3922,5300.0
2015-02-02 09:50:00,415.52,415.52,412.0,413.11,9300.0,414.4021,414.4021,410.8916,411.9986,9300.0
2015-02-02 09:55:00,413.11,413.5,411.1,412.03,4600.0,411.9986,412.3876,409.994,410.9215,4600.0
2015-02-02 10:00:00,412.1,412.1,410.0,410.74,8000.0,410.9913,410.9913,408.897,409.635,8000.0
2015-02-02 10:05:00,410.25,410.25,408.39,409.59,13600.0,409.1463,409.1463,407.2913,408.4881,13600.0
2015-02-02 10:10:00,409.55,412.02,408.72,411.19,6900.0,408.4482,410.9116,407.6204,410.0838,6900.0
2015-02-02 10:15:00,410.59,411.24,409.61,410.4,8600.0,409.4854,410.1337,408.508,409.2959,8600.0
2015-02-02 10:20:00,410.81,411.99,410.46,411.87,6400.0,409.7048,410.8816,409.3558,410.762,6400.0
2015-02-02 10:25:00,411.83,412.88,411.0,412.17,7200.0,410.7221,411.7692,409.8943,411.0612,7200.0
2015-02-02 10:30:00,412.35,412.44,410.22,410.64,5200.0,411.2407,411.3304,409.1164,409.5353,5200.0
2015-02-02 10:35:00,410.93,412.09,410.0,410.93,6600.0,409.8245,410.9814,408.897,409.8245,6600.0
2015-02-02 10:40:00,411.32,412.12,410.58,410.86,6300.0,410.2134,411.0113,409.4754,409.7547,6300.0
2015-02-02 10:45:00,411.28,411.69,409.51,410.48,9500.0,410.1735,410.5824,408.4083,409.3757,9500.0
2015-02-02 10:50:00,410.44,413.2,410.44,412.78,2800.0,409.3358,412.0884,409.3358,411.6695,2800.0
2015-02-02 10:55:00,411.87,412.46,411.46,411.46,1000.0,410.762,411.3504,410.3531,410.3531,1000.0
2015-02-02 11:00:00,411.1,414.3,411.1,414.3,7400.0,409.994,413.1854,409.994,413.1854,7400.0
2015-02-02 11:05:00,414.07,415.2,414.04,415.2,3100.0,412.956,414.083,412.9261,414.083,3100.0
2015-02-02 11:10:00,415.5,415.98,414.78,414.78,2300.0,414.3822,414.8609,413.6641,413.6641,2300.0
2015-02-02 11:15:00,415.0,415.58,412.98,413.9,4400.0,413.8835,414.462,411.869,412.7865,4400.0
2015-02-02 11:20:00,413.43,413.89,412.04,413.56,4500.0,412.3178,412.7765,410.9315,412.4474,4500.0
2015-02-02 11:25:00,412.73,414.24,412.57,413.73,2200.0,411.6196,413.1256,411.4601,412.617,2200.0
2015-02-02 11:30:00,413.67,416.47,413.67,416.47,6200.0,412.5571,415.3496,412.5571,415.3496,6200.0
2015-02-02 11:35:00,416.11,416.52,415.47,415.47,6000.0,414.9906,415.3994,414.3523,414.3523,6000.0
2015-02-02 11:40:00,415.46,416.0,414.36,415.78,8400.0,414.3423,414.8808,413.2453,414.6614,8400.0
2015-02-02 11:45:00,415.38,416.3,415.0,416.07,21100.0,414.2625,415.18,413.8835,414.9507,21100.0
2015-02-02 11:50:00,415.96,416.8,415.49,416.8,5500.0,414.841,415.6787,414.3722,415.6787,5500.0
2015-02-02 11:55:00,417.0,417.0,415.67,416.25,1500.0,415.8782,415.8782,414.5517,415.1302,1500.0
2015-02-02 12:00:00,415.75,416.23,414.33,414.33,2500.0,414.6315,415.1102,413.2153,413.2153,2500.0
2015-02-02 12:05:00,414.33,414.34,413.08,413.7,1600.0,413.2153,413.2253,411.9687,412.587,1600.0
2015-02-02 12:10:00,414.38,414.38,413.2,413.2,1000.0,413.2652,413.2652,412.0884,412.0884,1000.0
2015-02-02 12:15:00,413.5,414.0,413.14,413.95,3500.0,412.3876,412.8862,412.0285,412.8364,3500.0
2015-02-02 12:20:00,414.35,414.35,412.9,413.06,1100.0,413.2353,413.2353,411.7892,411.9488,1100.0
2015-02-02 12:25:00,413.0,413.06,412.36,412.6,1800.0,411.8889,411.9488,411.2506,411.49,1800.0
2015-02-02 12:30:00,412.44,412.88,412.16,412.88,800.0,411.3304,411.7692,411.0512,411.7692,800.0
2015-02-02 12:35:00,413.05,413.65,412.85,413.09,800.0,411.9388,412.5372,411.7393,411.9787,800.0
2015-02-02 12:40:00,414.17,414.37,413.33,413.76,700.0,413.0558,413.2552,412.218,412.6469,700.0
2015-02-02 12:45:00,413.4,413.89,411.5,411.5,12200.0,412.2878,412.7765,410.393,410.393,12200.0
2015-02-02 12:50:00,411.5,412.03,411.35,411.54,1700.0,410.393,410.9215,410.2434,410.4328,1700.0
2015-02-02 12:55:00,411.58,412.69,410.75,410.75,2600.0,410.4727,411.5798,409.645,409.645,2600.0
2015-02-02 13:00:00,410.71,411.8,410.68,411.8,4100.0,409.6051,410.6921,409.5752,410.6921,4100.0
2015-02-02 13:05:00,411.79,412.03,410.53,410.63,3000.0,410.6822,410.9215,409.4256,409.5253,3000.0
2015-02-02 13:10:00,410.86,411.67,410.54,411.27,6800.0,409.7547,410.5625,409.4355,410.1636,6800.0
2015-02-02 13:15:00,410.7,411.11,409.95,411.11,4200.0,409.5951,410.004,408.8471,410.004,4200.0
2015-02-02 13:20:00,411.67,412.15,411.56,412.14,1000.0,410.5625,411.0412,410.4528,411.0312,1000.0
2015-02-02 13:25:00,411.8,412.25,410.83,411.25,3400.0,410.6921,411.1409,409.7248,410.1436,3400.0
2015-02-02 13:30:00,411.7,411.74,410.75,410.75,600.0,410.5924,410.6323,409.645,409.645,600.0
2015-02-02 13:35:00,410.75,411.42,410.31,410.74,3100.0,409.645,410.3132,409.2062,409.635,3100.0
2015-02-02 13:40:00,410.83,411.15,409.5,409.5,4600.0,409.7248,410.0439,408.3983,408.3983,4600.0
2015-02-02 13:45:00,409.69,410.38,409.25,409.4,4000.0,408.5878,409.276,408.149,408.2986,4000.0
2015-02-02 13:50:00,409.69,410.09,409.63,409.69,800.0,408.5878,408.9867,408.528,408.5878,800.0
2015-02-02 13:55:00,409.28,409.73,408.87,409.45,4700.0,408.1789,408.6277,407.77,408.3485,4700.0
2015-02-02 14:00:00,409.02,410.6,409.02,410.55,1400.0,407.9196,409.4954,407.9196,409.4455,1400.0
2015-02-02 14:05:00,410.2,411.22,410.2,410.56,2900.0,409.0965,410.1137,409.0965,409.4555,2900.0
2015-02-02 14:10:00,409.96,410.87,409.96,410.87,900.0,408.8571,409.7646,408.8571,409.7646,900.0
2015-02-02 14:15:00,410.56,411.11,410.28,410.75,8400.0,409.4555,410.004,409.1762,409.645,8400.0
2015-02-02 14:20:00,410.27,410.91,410.0,410.53,2600.0,409.1663,409.8045,408.897,409.4256,2600.0
2015-02-02 14:25:00,410.14,410.14,409.67,409.67,500.0,409.0366,409.0366,408.5679,408.5679,500.0
2015-02-02 14:30:00,410.84,410.84,409.78,410.07,2300.0,409.7347,409.7347,408.6776,408.9668,2300.0
2015-02-02 14:35:00,410.22,410.75,409.12,409.12,2500.0,409.1164,409.645,408.0194,408.0194,2500.0
2015-02-02 14:40:00,409.63,409.63,408.75,408.84,5100.0,408.528,408.528,407.6504,407.7401,5100.0
2015-02-02 14:45:00,408.7,409.09,408.0,408.0,7000.0,407.6005,407.9894,406.9024,406.9024,7000.0
2015-02-02 14:50:00,407.89,409.43,407.64,409.15,5600.0,406.7927,408.3285,406.5433,408.0493,5600.0
2015-02-02 14:55:00,408.74,409.06,408.07,408.16,4100.0,407.6404,407.9595,406.9722,407.0619,4100.0
2015-02-02 15:00:00,408.51,408.82,408.03,408.82,2500.0,407.411,407.7202,406.9323,407.7202,2500.0
2015-02-02 15:05:00,409.14,409.41,408.4,409.4,2000.0,408.0393,408.3086,407.3013,408.2986,2000.0
2015-02-02 15:10:00,409.99,410.81,409.29,410.57,2400.0,408.887,409.7048,408.1889,409.4655,2400.0
2015-02-02 15:15:00,410.69,410.76,409.46,410.14,2500.0,409.5851,409.6549,408.3584,409.0366,2500.0
2015-02-02 15:20:00,410.34,410.74,409.82,409.84,1600.0,409.2361,409.635,408.7175,408.7374,1600.0
2015-02-02 15:25:00,409.47,410.13,409.36,410.13,3800.0,408.3684,409.0266,408.2587,409.0266,3800.0
2015-02-02 15:30:00,409.84,410.47,409.41,409.59,3100.0,408.7374,409.3657,408.3086,408.4881,3100.0
2015-02-02 15:35:00,409.63,412.42,409.27,412.42,7000.0,408.528,411.3105,408.169,411.3105,7000.0
2015-02-02 15:40:00,412.61,412.99,411.87,411.87,9700.0,411.5,411.8789,410.762,410.762,9700.0
2015-02-02 15:45:00,412.48,412.75,411.86,412.23,16800.0,411.3703,411.6396,410.752,411.121,16800.0
2015-02-02 15:50:00,412.23,412.62,411.87,412.44,7900.0,411.121,411.5099,410.762,411.3304,7900.0
2015-02-02 15:55:00,412.47,413.16,412.33,413.07,19000.0,411.3603,412.0485,411.2207,411.9587,19000.0
2015-02-03 09:30:00,416.52,416.52,413.45,414.5,13300.0,415.3994,415.3994,412.3377,413.3849,13300.0
2015-02-03 09:35:00,414.31,415.3,413.12,413.12,3200.0,413.1954,414.1827,412.0086,412.0086,3200.0
2015-02-03 09:40:00,412.01,412.22,410.38,410.56,4300.0,410.9016,411.111,409.276,409.4555,4300.0
2015-02-03 09:45:00,411.09,411.5,409.5,409.5,7900.0,409.9841,410.393,408.3983,408.3983,7900.0
2015-02-03 09:50:00,409.01,409.97,407.05,407.05,11900.0,407.9097,408.8671,405.9549,405.9549,11900.0
2015-02-03 09:55:00,407.8,410.66,407.23,407.5,12900.0,406.7029,409.5552,406.1344,406.4037,12900.0
2015-02-03 10:00:00,407.79,408.09,403.94,404.76,48300.0,406.6929,406.9921,402.8533,403.6711,48300.0
2015-02-03 10:05:00,405.89,406.23,404.51,404.96,16700.0,404.798,405.1371,403.4218,403.8705,16700.0
2015-02-03 10:10:00,404.59,405.27,403.14,403.26,12000.0,403.5015,404.1797,402.0554,402.1751,12000.0
2015-02-03 10:15:00,403.03,404.32,402.26,403.94,16900.0,401.9457,403.2323,401.1778,402.8533,16900.0
2015-02-03 10:20:00,403.94,404.19,402.19,403.06,14200.0,402.8533,403.1026,401.108,401.9757,14200.0
2015-02-03 10:25:00,402.92,403.82,402.35,403.48,8900.0,401.836,402.7336,401.2676,402.3945,8900.0
2015-02-03 10:30:00,403.64,403.92,401.39,401.4,12500.0,402.5541,402.8333,400.3102,400.3201,12500.0
2015-02-03 10:35:00,401.49,402.1,401.0,401.45,11200.0,400.4099,401.0182,399.9212,400.37,11200.0
2015-02-03 10:40:00,401.72,402.06,400.18,400.58,4900.0,400.6393,400.9784,399.1034,399.5023,4900.0
2015-02-03 10:45:00,400.59,400.92,399.44,399.66,10500.0,399.5123,399.8414,398.3654,398.5848,10500.0
2015-02-03 10:50:00,400.17,401.4,399.75,401.34,11100.0,399.0934,400.3201,398.6746,400.2603,11100.0
2015-02-03 10:55:00,401.45,402.34,400.52,402.16,12000.0,400.37,401.2576,399.4425,401.0781,12000.0
2015-02-03 11:00:00,402.29,403.5,401.74,403.13,12300.0,401.2077,402.4145,400.6592,402.0455,12300.0
2015-02-03 11:05:00,403.29,403.29,401.02,403.0,6100.0,402.205,402.205,399.9411,401.9158,6100.0
2015-02-03 11:10:00,402.75,404.26,402.7,403.94,3100.0,401.6665,403.1724,401.6166,402.8533,3100.0
2015-02-03 11:15:00,403.8,405.42,403.79,404.65,8600.0,402.7137,404.3293,402.7037,403.5614,8600.0
2015-02-03 11:20:00,405.07,405.07,403.37,403.9,8500.0,403.9803,403.9803,402.2848,402.8134,8500.0
2015-02-03 11:25:00,403.4,403.58,402.0,402.08,4500.0,402.3147,402.4943,400.9185,400.9983,4500.0
2015-02-03 11:30:00,402.49,402.55,401.68,402.09,3000.0,401.4072,401.467,400.5994,401.0083,3000.0
2015-02-03 11:35:00,401.61,403.18,401.01,403.18,5400.0,400.5296,402.0953,399.9312,402.0953,5400.0
2015-02-03 11:40:00,403.16,403.73,402.85,403.71,3300.0,402.0754,402.6439,401.7662,402.6239,3300.0
2015-02-03 11:45:00,403.97,404.0,402.63,403.2,3900.0,402.8832,402.9131,401.5468,402.1153,3900.0
2015-02-03 11:50:00,403.15,403.15,401.29,401.29,12500.0,402.0654,402.0654,400.2104,400.2104,12500.0
2015-02-03 11:55:00,401.31,401.85,401.22,401.63,2700.0,400.2304,400.7689,400.1406,400.5495,2700.0
2015-02-03 12:00:00,401.49,401.49,400.32,400.83,6400.0,400.4099,400.4099,399.243,399.7517,6400.0
2015-02-03 12:05:00,400.93,401.16,400.6,400.95,5300.0,399.8514,400.0808,399.5223,399.8713,5300.0
2015-02-03 12:10:00,401.07,402.07,401.07,401.56,3200.0,399.991,400.9883,399.991,400.4797,3200.0
2015-02-03 12:15:00,401.51,401.7,401.3,401.59,5300.0,400.4298,400.6193,400.2204,400.5096,5300.0
2015-02-03 12:20:00,401.5,401.67,400.93,401.05,4700.0,400.4199,400.5894,399.8514,399.9711,4700.0
2015-02-03 12:25:00,401.0,401.23,400.59,400.91,3900.0,399.9212,400.1506,399.5123,399.8314,3900.0
2015-02-03 12:30:00,400.6,400.6,400.1,400.48,6200.0,399.5223,399.5223,399.0236,399.4026,6200.0
2015-02-03 12:35:00,400.26,400.82,400.05,400.65,3500.0,399.1832,399.7417,398.9738,399.5721,3500.0
2015-02-03 12:40:00,400.5,400.72,400.35,400.53,3700.0,399.4225,399.642,399.273,399.4525,3700.0
2015-02-03 12:45:00,400.71,401.0,400.22,400.22,4300.0,399.632,399.9212,399.1433,399.1433,4300.0
2015-02-03 12:50:00,400.55,400.65,399.51,399.68,4500.0,399.4724,399.5721,398.4352,398.6048,4500.0
2015-02-03 12:55:00,399.68,400.0,398.75,399.21,22300.0,398.6048,398.9239,397.6773,398.136,22300.0
2015-02-03 13:00:00,399.35,399.6,398.91,399.58,6300.0,398.2756,398.525,397.8368,398.505,6300.0
2015-02-03 13:05:00,399.53,399.72,399.06,399.3,4400.0,398.4552,398.6446,397.9864,398.2258,4400.0
2015-02-03 13:10:00,399.12,399.17,398.76,398.93,7500.0,398.0463,398.0961,397.6872,397.8568,7500.0
2015-02-03 13:15:00,398.92,399.16,398.71,398.92,8800.0,397.8468,398.0862,397.6374,397.8468,8800.0
2015-02-03 13:20:00,399.0,399.89,399.0,399.89,9500.0,397.9266,398.8142,397.9266,398.8142,9500.0
2015-02-03 13:25:00,399.83,401.72,399.67,401.36,12900.0,398.7544,400.6393,398.5948,400.2802,12900.0
2015-02-03 13:30:00,401.31,403.8,401.3,403.8,6400.0,400.2304,402.7137,400.2204,402.7137,6400.0
2015-02-03 13:35:00,404.0,405.2,403.49,403.5,13500.0,402.9131,404.1099,402.4045,402.4145,13500.0
2015-02-03 13:40:00,403.6,404.11,403.49,403.82,3900.0,402.5142,403.0228,402.4045,402.7336,3900.0
2015-02-03 13:45:00,404.07,405.2,404.07,405.1,5300.0,402.9829,404.1099,402.9829,404.0102,5300.0
2015-02-03 13:50:00,405.09,405.75,404.62,405.73,4500.0,404.0002,404.6584,403.5315,404.6385,4500.0
2015-02-03 13:55:00,405.66,406.6,405.53,406.02,7800.0,404.5687,405.5061,404.439,404.9277,7800.0
2015-02-03 14:00:00,405.96,407.02,405.95,406.18,9800.0,404.8679,405.925,404.8579,405.0873,9800.0
2015-02-03 14:05:00,405.93,406.35,405.6,405.6,4100.0,404.8379,405.2568,404.5088,404.5088,4100.0
2015-02-03 14:10:00,405.54,405.78,404.64,404.64,10900.0,404.449,404.6883,403.5514,403.5514,10900.0
2015-02-03 14:15:00,405.3,405.5,404.72,405.03,6500.0,404.2096,404.4091,403.6312,403.9404,6500.0
2015-02-03 14:20:00,405.3,405.94,405.0,405.16,6000.0,404.2096,404.8479,403.9104,404.07,6000.0
2015-02-03 14:25:00,405.0,405.29,404.35,404.86,7000.0,403.9104,404.1997,403.2622,403.7708,7000.0
2015-02-03 14:30:00,404.85,405.41,404.37,405.41,3200.0,403.7608,404.3193,403.2821,404.3193,3200.0
2015-02-03 14:35:00,405.27,406.29,405.09,405.92,2800.0,404.1797,405.197,404.0002,404.828,2800.0
2015-02-03 14:40:00,405.7,407.03,405.7,406.52,3100.0,404.6086,405.935,404.6086,405.4264,3100.0
2015-02-03 14:45:00,406.75,407.7,406.66,407.07,1900.0,405.6557,406.6032,405.566,405.9749,1900.0
2015-02-03 14:50:00,407.06,407.25,406.11,406.38,6300.0,405.9649,406.1544,405.0175,405.2867,6300.0
2015-02-03 14:55:00,406.67,406.67,406.04,406.14,2000.0,405.5759,405.5759,404.9476,405.0474,2000.0
2015-02-03 15:00:00,406.63,406.81,406.08,406.27,5600.0,405.5361,405.7156,404.9875,405.177,5600.0
2015-02-03 15:05:00,406.37,406.84,405.84,406.84,3400.0,405.2768,405.7455,404.7482,405.7455,3400.0
2015-02-03 15:10:00,406.67,406.93,406.26,406.65,3800.0,405.5759,405.8352,405.1671,405.556,3800.0
2015-02-03 15:15:00,406.54,406.7,406.14,406.14,4500.0,405.4463,405.6059,405.0474,405.0474,4500.0
2015-02-03 15:20:00,406.1,407.0,406.1,407.0,3600.0,405.0075,405.9051,405.0075,405.9051,3600.0
2015-02-03 15:25:00,407.0,407.0,406.5,406.87,3800.0,405.9051,405.9051,405.4064,405.7754,3800.0
2015-02-03 15:30:00,406.83,407.58,406.58,406.58,5000.0,405.7355,406.4835,405.4862,405.4862,5000.0
2015-02-03 15:35:00,406.84,407.35,406.63,407.19,3900.0,405.7455,406.2541,405.5361,406.0946,3900.0
2015-02-03 15:40:00,407.54,408.24,407.27,407.39,6100.0,406.4436,407.1417,406.1743,406.294,6100.0
2015-02-03 15:45:00,407.68,408.09,407.23,408.02,6400.0,406.5832,406.9921,406.1344,406.9223,6400.0
2015-02-03 15:50:00,408.21,408.97,408.2,408.6,23700.0,407.1118,407.8698,407.1018,407.5008,23700.0
2015-02-03 15:55:00,408.73,409.79,408.45,409.31,41000.0,407.6304,408.6876,407.3512,408.2088,41000.0
2015-02-04 09:30:00,400.47,403.12,393.0,393.21,57900.0,399.3926,402.0355,391.9427,392.1522,57900.0
2015-02-04 09:35:00,393.21,398.1,393.2,397.23,37900.0,392.1522,397.029,392.1422,396.1613,37900.0
2015-02-04 09:40:00,397.49,399.14,396.6,397.01,36700.0,396.4206,398.0662,395.533,395.9419,36700.0
2015-02-04 09:45:00,397.33,398.66,396.32,397.08,24400.0,396.2611,397.5875,395.2538,396.0117,24400.0
2015-02-04 09:50:00,397.97,398.26,396.73,397.75,21300.0,396.8994,397.1886,395.6627,396.6799,21300.0
2015-02-04 09:55:00,397.75,398.39,397.0,397.26,14600.0,396.6799,397.3182,395.932,396.1913,14600.0
2015-02-04 10:00:00,397.48,397.95,395.39,395.85,31100.0,396.4107,396.8794,394.3263,394.7851,31100.0
2015-02-04 10:05:00,395.5,396.52,394.87,396.45,34300.0,394.436,395.4533,393.8077,395.3834,34300.0
2015-02-04 10:10:00,396.33,396.55,393.85,394.35,28500.0,395.2638,395.4832,392.7904,393.2891,28500.0
2015-02-04 10:15:00,394.14,396.09,393.9,395.56,13800.0,393.0797,395.0244,392.8403,394.4958,13800.0
2015-02-04 10:20:00,395.56,395.95,395.02,395.37,12100.0,394.4958,394.8848,393.9573,394.3063,12100.0
2015-02-04 10:25:00,395.14,395.73,395.07,395.33,19200.0,394.077,394.6654,394.0072,394.2665,19200.0
2015-02-04 10:30:00,395.48,395.82,394.55,394.56,18100.0,394.4161,394.7551,393.4886,393.4985,18100.0
2015-02-04 10:35:00,394.36,395.28,393.85,394.48,19300.0,393.2991,394.2166,392.7904,393.4187,19300.0
2015-02-04 10:40:00,394.53,395.0,394.24,394.41,16800.0,393.4686,393.9373,393.1794,393.3489,16800.0
2015-02-04 10:45:00,394.47,394.7,393.5,394.22,24500.0,393.4088,393.6382,392.4414,393.1594,24500.0
2015-02-04 10:50:00,394.57,395.0,393.81,394.78,35600.0,393.5085,393.9373,392.7505,393.7179,35600.0
2015-02-04 10:55:00,394.78,397.14,394.21,396.02,25200.0,393.7179,396.0716,393.1495,394.9546,25200.0
2015-02-04 11:00:00,396.21,398.51,396.21,398.23,21600.0,395.1441,397.4379,395.1441,397.1587,21600.0
2015-02-04 11:05:00,398.34,399.61,398.17,399.26,8100.0,397.2684,398.5349,397.0988,398.1859,8100.0
2015-02-04 11:10:00,399.07,399.65,398.46,399.5,10700.0,397.9964,398.5748,397.388,398.4252,10700.0
2015-02-04 11:15:00,399.45,399.7,398.93,399.39,7200.0,398.3754,398.6247,397.8568,398.3155,7200.0
2015-02-04 11:20:00,399.47,400.7,399.24,400.46,16600.0,398.3953,399.622,398.1659,399.3827,16600.0
2015-02-04 11:25:00,400.26,402.3,400.07,402.3,12600.0,399.1832,401.2177,398.9937,401.2177,12600.0
2015-02-04 11:30:00,402.3,403.55,401.77,403.55,6400.0,401.2177,402.4643,400.6891,402.4643,6400.0
2015-02-04 11:35:00,403.76,404.99,403.46,404.27,25500.0,402.6738,403.9005,402.3746,403.1824,25500.0
2015-02-04 11:40:00,404.27,404.27,402.8,404.17,18400.0,403.1824,403.1824,401.7164,403.0827,18400.0
2015-02-04 11:45:00,404.0,406.15,403.84,406.14,7200.0,402.9131,405.0573,402.7536,405.0474,7200.0
2015-02-04 11:50:00,405.72,406.17,405.16,405.46,7800.0,404.6285,405.0773,404.07,404.3692,7800.0
2015-02-04 11:55:00,405.41,405.41,404.16,404.95,11700.0,404.3193,404.3193,403.0727,403.8606,11700.0
2015-02-04 12:00:00,405.17,405.65,404.69,405.5,11100.0,404.08,404.5587,403.6013,404.4091,11100.0
2015-02-04 12:05:00,405.58,406.88,405.47,406.2,9300.0,404.4889,405.7854,404.3792,405.1072,9300.0
2015-02-04 12:10:00,406.14,407.42,406.13,407.42,5900.0,405.0474,406.3239,405.0374,406.3239,5900.0
2015-02-04 12:15:00,407.08,407.89,406.93,407.77,7200.0,405.9848,406.7927,405.8352,406.673,7200.0
2015-02-04 12:20:00,407.44,407.64,406.3,406.5,3200.0,406.3439,406.5433,405.2069,405.4064,3200.0
2015-02-04 12:25:00,406.28,406.73,405.93,406.3,3600.0,405.187,405.6358,404.8379,405.2069,3600.0
2015-02-04 12:30:00,406.1,406.1,404.0,404.55,13000.0,405.0075,405.0075,402.9131,403.4617,13000.0
2015-02-04 12:35:00,404.27,404.49,403.44,403.45,1900.0,403.1824,403.4018,402.3546,402.3646,1900.0
2015-02-04 12:40:00,403.33,404.5,403.33,404.06,7900.0,402.2449,403.4118,402.2449,402.973,7900.0
2015-02-04 12:45:00,403.99,404.4,403.99,404.0,1000.0,402.9032,403.3121,402.9032,402.9131,1000.0
2015-02-04 12:50:00,403.88,403.88,402.68,403.09,5300.0,402.7935,402.7935,401.5967,402.0056,5300.0
2015-02-04 12:55:00,403.72,403.97,403.53,403.69,700.0,402.6339,402.8832,402.4444,402.604,700.0
2015-02-04 13:00:00,403.62,403.82,403.28,403.46,1700.0,402.5342,402.7336,402.1951,402.3746,1700.0
2015-02-04 13:05:00,403.14,403.95,403.14,403.95,2400.0,402.0554,402.8633,402.0554,402.8633,2400.0
2015-02-04 13:10:00,403.97,404.07,403.5,403.71,1800.0,402.8832,402.9829,402.4145,402.6239,1800.0
2015-02-04 13:15:00,403.57,403.82,403.37,403.53,4400.0,402.4843,402.7336,402.2848,402.4444,4400.0
2015-02-04 13:20:00,403.3,403.55,403.0,403.48,2800.0,402.215,402.4643,401.9158,402.3945,2800.0
2015-02-04 13:25:00,403.82,404.46,403.82,404.11,8000.0,402.7336,403.3719,402.7336,403.0228,8000.0
2015-02-04 13:30:00,404.27,404.6,404.19,404.42,1300.0,403.1824,403.5115,403.1026,403.332,1300.0
2015-02-04 13:35:00,404.6,404.7,403.97,404.7,2500.0,403.5115,403.6112,402.8832,403.6112,2500.0
2015-02-04 13:40:00,404.31,404.81,404.03,404.74,2400.0,403.2223,403.721,402.9431,403.6511,2400.0
2015-02-04 13:45:00,404.62,404.94,403.91,403.91,6400.0,403.5315,403.8506,402.8234,402.8234,6400.0
2015-02-04 13:50:00,404.17,404.31,403.38,404.15,2000.0,403.0827,403.2223,402.2948,403.0627,2000.0
2015-02-04 13:55:00,404.06,404.75,403.87,404.75,2100.0,402.973,403.6611,402.7835,403.6611,2100.0
2015-02-04 14:00:00,404.86,406.1,404.59,406.09,5700.0,403.7708,405.0075,403.5015,404.9975,5700.0
2015-02-04 14:05:00,405.92,405.92,404.52,404.6,3600.0,404.828,404.828,403.4317,403.5115,3600.0
2015-02-04 14:10:00,404.38,405.32,404.38,404.52,2500.0,403.2921,404.2296,403.2921,403.4317,2500.0
2015-02-04 14:15:00,404.46,405.28,404.39,404.43,3200.0,403.3719,404.1897,403.3021,403.342,3200.0
2015-02-04 14:20:00,404.67,405.46,404.67,405.05,3400.0,403.5813,404.3692,403.5813,403.9603,3400.0
2015-02-04 14:25:00,405.14,405.75,405.1,405.1,4600.0,404.0501,404.6584,404.0102,404.0102,4600.0
2015-02-04 14:30:00,405.42,405.5,404.48,404.48,2400.0,404.3293,404.4091,403.3918,403.3918,2400.0
2015-02-04 14:35:00,404.82,404.96,404.06,404.23,4500.0,403.7309,403.8705,402.973,403.1425,4500.0
2015-02-04 14:40:00,404.02,404.23,403.59,403.64,5100.0,402.9331,403.1425,402.5042,402.5541,5100.0
2015-02-04 14:45:00,403.66,405.28,403.66,405.16,4000.0,402.574,404.1897,402.574,404.07,4000.0
2015-02-04 14:50:00,405.01,405.01,403.89,403.89,3500.0,403.9204,403.9204,402.8034,402.8034,3500.0
2015-02-04 14:55:00,403.94,404.59,403.5,403.77,4300.0,402.8533,403.5015,402.4145,402.6838,4300.0
2015-02-04 15:00:00,403.72,403.9,402.67,403.81,5500.0,402.6339,402.8134,401.5867,402.7236,5500.0
2015-02-04 15:05:00,404.04,404.5,403.94,404.5,2200.0,402.953,403.4118,402.8533,403.4118,2200.0
2015-02-04 15:10:00,404.45,404.52,403.89,404.12,2800.0,403.3619,403.4317,402.8034,403.0328,2800.0
2015-02-04 15:15:00,404.4,404.86,404.14,404.3,5500.0,403.3121,403.7708,403.0528,403.2123,5500.0
2015-02-04 15:20:00,404.4,404.6,403.86,404.08,10100.0,403.3121,403.5115,402.7735,402.9929,10100.0
2015-02-04 15:25:00,404.39,405.0,404.13,405.0,4600.0,403.3021,403.9104,403.0428,403.9104,4600.0
2015-02-04 15:30:00,404.66,405.12,404.34,404.7,10800.0,403.5714,404.0301,403.2522,403.6112,10800.0
2015-02-04 15:35:00,404.73,405.75,403.64,403.84,15300.0,403.6412,404.6584,402.5541,402.7536,15300.0
2015-02-04 15:40:00,403.55,404.13,401.51,401.51,17000.0,402.4643,403.0428,400.4298,400.4298,17000.0
2015-02-04 15:45:00,401.37,402.14,400.76,401.77,14400.0,400.2902,401.0581,399.6818,400.6891,14400.0
2015-02-04 15:50:00,401.81,402.3,401.02,401.27,19300.0,400.729,401.2177,399.9411,400.1905,19300.0
2015-02-04 15:55:00,401.27,401.84,400.71,401.26,44900.0,400.1905,400.7589,399.632,400.1805,44900.0
2015-02-05 09:30:00,403.55,406.99,403.16,406.69,8700.0,402.4643,405.8951,402.0754,405.5959,8700.0
2015-02-05 09:35:00,406.35,407.02,405.05,406.69,9600.0,405.2568,405.925,403.9603,405.5959,9600.0
2015-02-05 09:40:00,406.61,407.25,404.87,405.46,7300.0,405.5161,406.1544,403.7808,404.3692,7300.0
2015-02-05 09:45:00,406.08,407.5,405.99,406.3,6300.0,404.9875,406.4037,404.8978,405.2069,6300.0
2015-02-05 09:50:00,406.69,407.25,406.0,406.25,9300.0,405.5959,406.1544,404.9078,405.1571,9300.0
2015-02-05 09:55:00,406.41,406.83,405.61,406.29,13300.0,405.3166,405.7355,404.5188,405.197,13300.0
2015-02-05 10:00:00,406.49,407.61,406.25,407.44,18500.0,405.3964,406.5134,405.1571,406.3439,18500.0
2015-02-05 10:05:00,407.25,408.38,406.92,407.43,15300.0,406.1544,407.2813,405.8253,406.3339,15300.0
2015-02-05 10:10:00,407.65,408.83,406.81,408.14,11500.0,406.5533,407.7301,405.7156,407.042,11500.0
2015-02-05 10:15:00,408.7,409.3,407.54,408.06,8100.0,407.6005,408.1989,406.4436,406.9622,8100.0
2015-02-05 10:20:00,408.0,408.36,407.12,407.12,17000.0,406.9024,407.2614,406.0247,406.0247,17000.0
2015-02-05 10:25:00,407.91,408.63,407.69,408.45,3800.0,406.8126,407.5307,406.5932,407.3512,3800.0
2015-02-05 10:30:00,408.39,409.0,408.07,408.89,2900.0,407.2913,407.8997,406.9722,407.79,2900.0
2015-02-05 10:35:00,408.93,410.0,408.74,410.0,16300.0,407.8299,408.897,407.6404,408.897,16300.0
2015-02-05 10:40:00,410.18,411.0,410.0,410.8,15100.0,409.0765,409.8943,408.897,409.6948,15100.0
2015-02-05 10:45:00,410.89,411.37,409.82,409.96,12900.0,409.7846,410.2633,408.7175,408.8571,12900.0
2015-02-05 10:50:00,410.26,410.5,409.99,409.99,4600.0,409.1563,409.3956,408.887,408.887,4600.0
2015-02-05 10:55:00,409.99,410.71,409.9,409.93,5600.0,408.887,409.6051,408.7973,408.8272,5600.0
2015-02-05 11:00:00,410.0,410.02,408.92,409.25,20000.0,408.897,408.9169,407.8199,408.149,20000.0
2015-02-05 11:05:00,409.21,409.25,408.58,408.58,1100.0,408.1091,408.149,407.4808,407.4808,1100.0
2015-02-05 11:10:00,408.63,408.75,408.2,408.51,6200.0,407.5307,407.6504,407.1018,407.411,6200.0
2015-02-05 11:15:00,408.5,408.57,407.67,407.82,5300.0,407.401,407.4708,406.5733,406.7229,5300.0
2015-02-05 11:20:00,408.02,408.44,407.5,408.28,2700.0,406.9223,407.3412,406.4037,407.1816,2700.0
2015-02-05 11:25:00,408.71,409.16,408.7,409.1,2200.0,407.6105,408.0593,407.6005,407.9994,2200.0
2015-02-05 11:30:00,409.48,409.88,409.24,409.31,3700.0,408.3784,408.7773,408.139,408.2088,3700.0
2015-02-05 11:35:00,409.13,409.2,408.32,408.78,6700.0,408.0293,408.0991,407.2215,407.6803,6700.0
2015-02-05 11:40:00,408.68,408.68,408.2,408.68,2000.0,407.5805,407.5805,407.1018,407.5805,2000.0
2015-02-05 11:45:00,408.6,409.15,408.52,409.0,3200.0,407.5008,408.0493,407.421,407.8997,3200.0
2015-02-05 11:50:00,408.82,409.06,408.24,409.06,5500.0,407.7202,407.9595,407.1417,407.9595,5500.0
2015-02-05 11:55:00,409.3,409.3,408.77,408.99,2100.0,408.1989,408.1989,407.6703,407.8897,2100.0
2015-02-05 12:00:00,408.92,409.25,408.76,409.25,1800.0,407.8199,408.149,407.6603,408.149,1800.0
2015-02-05 12:05:00,409.2,409.99,408.8,409.99,2400.0,408.0991,408.887,407.7002,408.887,2400.0
2015-02-05 12:10:00,409.78,410.21,409.0,409.0,4700.0,408.6776,409.1064,407.8997,407.8997,4700.0
2015-02-05 12:15:00,409.03,409.93,409.03,409.64,2100.0,407.9296,408.8272,407.9296,408.538,2100.0
2015-02-05 12:20:00,409.5,409.74,409.4,409.65,2400.0,408.3983,408.6377,408.2986,408.5479,2400.0
2015-02-05 12:25:00,409.32,409.42,408.66,409.42,2300.0,408.2188,408.3186,407.5606,408.3186,2300.0
2015-02-05 12:30:00,409.36,409.9,409.36,409.89,2100.0,408.2587,408.7973,408.2587,408.7873,2100.0
2015-02-05 12:35:00,410.0,410.0,409.75,409.77,1300.0,408.897,408.897,408.6477,408.6676,1300.0
2015-02-05 12:40:00,409.73,409.9,408.85,409.33,1600.0,408.6277,408.7973,407.7501,408.2288,1600.0
2015-02-05 12:45:00,409.43,409.84,409.16,409.16,1400.0,408.3285,408.7374,408.0593,408.0593,1400.0
2015-02-05 12:50:00,409.21,409.21,408.44,408.65,3000.0,408.1091,408.1091,407.3412,407.5506,3000.0
2015-02-05 12:55:00,408.57,409.0,408.13,409.0,2000.0,407.4708,407.8997,407.032,407.8997,2000.0
2015-02-05 13:00:00,408.81,409.5,408.71,409.0,1400.0,407.7102,408.3983,407.6105,407.8997,1400.0
2015-02-05 13:05:00,408.96,409.01,408.69,409.01,1100.0,407.8598,407.9097,407.5905,407.9097,1100.0
2015-02-05 13:10:00,408.95,409.46,408.95,409.0,1800.0,407.8498,408.3584,407.8498,407.8997,1800.0
2015-02-05 13:15:00,409.34,410.02,409.24,409.45,1800.0,408.2388,408.9169,408.139,408.3485,1800.0
2015-02-05 13:20:00,409.53,410.05,409.4,409.4,1100.0,408.4283,408.9469,408.2986,408.2986,1100.0
2015-02-05 13:25:00,409.51,409.85,409.12,409.39,13800.0,408.4083,408.7474,408.0194,408.2886,13800.0
2015-02-05 13:30:00,409.49,409.64,409.0,409.59,5600.0,408.3884,408.538,407.8997,408.4881,5600.0
2015-02-05 13:35:00,409.45,410.2,409.45,410.2,3900.0,408.3485,409.0965,408.3485,409.0965,3900.0
2015-02-05 13:40:00,410.2,410.57,409.89,409.92,3200.0,409.0965,409.4655,408.7873,408.8172,3200.0
2015-02-05 13:45:00,410.42,410.43,409.76,410.19,4400.0,409.3159,409.3258,408.6576,409.0865,4400.0
2015-02-05 13:50:00,410.37,410.55,410.29,410.55,600.0,409.266,409.4455,409.1862,409.4455,600.0
2015-02-05 13:55:00,410.65,410.99,410.65,410.97,2300.0,409.5452,409.8843,409.5452,409.8644,2300.0
2015-02-05 14:00:00,411.0,411.55,410.74,411.52,9700.0,409.8943,410.4428,409.635,410.4129,9700.0
2015-02-05 14:05:00,411.23,412.41,411.23,411.99,9200.0,410.1237,411.3005,410.1237,410.8816,9200.0
2015-02-05 14:10:00,412.06,412.99,412.03,412.3,4500.0,410.9514,411.8789,410.9215,411.1908,4500.0
2015-02-05 14:15:00,412.27,412.58,411.72,412.58,5000.0,411.1609,411.47,410.6124,411.47,5000.0
2015-02-05 14:20:00,412.37,412.99,412.36,412.52,2800.0,411.2606,411.8789,411.2506,411.4102,2800.0
2015-02-05 14:25:00,412.6,412.67,412.13,412.62,4900.0,411.49,411.5598,411.0213,411.5099,4900.0
2015-02-05 14:30:00,412.74,412.74,412.03,412.24,4100.0,411.6296,411.6296,410.9215,411.131,4100.0
2015-02-05 14:35:00,412.22,412.23,411.95,412.1,9500.0,411.111,411.121,410.8417,410.9913,9500.0
2015-02-05 14:40:00,412.1,412.26,411.76,412.08,7100.0,410.9913,411.1509,410.6523,410.9714,7100.0
2015-02-05 14:45:00,411.96,412.91,411.72,412.72,4800.0,410.8517,411.7992,410.6124,411.6097,4800.0
2015-02-05 14:50:00,412.78,412.99,412.4,412.66,2900.0,411.6695,411.8789,411.2905,411.5498,2900.0
2015-02-05 14:55:00,412.97,413.34,412.54,413.32,4300.0,411.859,412.228,411.4302,412.2081,4300.0
2015-02-05 15:00:00,413.2,413.54,412.94,413.42,4100.0,412.0884,412.4275,411.8291,412.3078,4100.0
2015-02-05 15:05:00,413.43,413.7,412.95,413.49,13900.0,412.3178,412.587,411.8391,412.3776,13900.0
2015-02-05 15:10:00,413.3,413.64,413.24,413.42,16200.0,412.1881,412.5272,412.1283,412.3078,16200.0
2015-02-05 15:15:00,413.6,414.17,413.29,414.17,7400.0,412.4873,413.0558,412.1781,413.0558,7400.0
2015-02-05 15:20:00,414.21,414.21,413.93,413.98,8100.0,413.0957,413.0957,412.8164,412.8663,8100.0
2015-02-05 15:25:00,414.18,415.0,413.93,414.99,5300.0,413.0657,413.8835,412.8164,413.8736,5300.0
2015-02-05 15:30:00,415.0,415.27,414.72,414.87,18300.0,413.8835,414.1528,413.6043,413.7539,18300.0
2015-02-05 15:35:00,414.85,415.12,414.61,415.0,15400.0,413.7339,414.0032,413.4946,413.8835,15400.0
2015-02-05 15:40:00,415.01,415.47,415.0,415.09,11700.0,413.8935,414.3523,413.8835,413.9733,11700.0
2015-02-05 15:45:00,415.0,415.0,413.87,413.87,16300.0,413.8835,413.8835,412.7566,412.7566,16300.0
2015-02-05 15:50:00,413.88,414.61,413.86,414.49,31100.0,412.7666,413.4946,412.7466,413.3749,31100.0
2015-02-05 15:55:00,414.54,414.54,413.7,413.83,23100.0,413.4248,413.4248,412.587,412.7167,23100.0
2015-02-06 09:30:00,413.47,414.28,410.4,411.99,14200.0,412.3577,413.1655,409.2959,410.8816,14200.0
2015-02-06 09:35:00,411.41,411.98,409.2,411.23,14900.0,410.3032,410.8717,408.0991,410.1237,14900.0
2015-02-06 09:40:00,411.29,411.73,410.0,410.54,7300.0,410.1835,410.6223,408.897,409.4355,7300.0
2015-02-06 09:45:00,410.25,410.91,409.9,410.51,13800.0,409.1463,409.8045,408.7973,409.4056,13800.0
2015-02-06 09:50:00,410.09,410.87,408.78,409.0,18500.0,408.9867,409.7646,407.6803,407.8997,18500.0
2015-02-06 09:55:00,408.78,409.88,408.77,409.85,5900.0,407.6803,408.7773,407.6703,408.7474,5900.0
2015-02-06 10:00:00,410.16,410.73,409.43,409.63,7800.0,409.0566,409.625,408.3285,408.528,7800.0
2015-02-06 10:05:00,409.42,410.51,409.23,410.32,3100.0,408.3186,409.4056,408.1291,409.2161,3100.0
2015-02-06 10:10:00,410.8,411.7,410.49,411.34,3900.0,409.6948,410.5924,409.3857,410.2334,3900.0
2015-02-06 10:15:00,411.35,412.09,411.33,412.09,9200.0,410.2434,410.9814,410.2234,410.9814,9200.0
2015-02-06 10:20:00,411.75,412.65,411.75,412.49,4300.0,410.6423,411.5399,410.6423,411.3803,4300.0
2015-02-06 10:25:00,412.79,413.6,412.35,413.14,9100.0,411.6795,412.4873,411.2407,412.0285,9100.0
2015-02-06 10:30:00,412.56,413.2,412.12,413.0,4800.0,411.4501,412.0884,411.0113,411.8889,4800.0
2015-02-06 10:35:00,413.02,413.24,412.49,413.06,7400.0,411.9089,412.1283,411.3803,411.9488,7400.0
2015-02-06 10:40:00,413.24,413.65,412.53,413.6,6200.0,412.1283,412.5372,411.4202,412.4873,6200.0
2015-02-06 10:45:00,413.54,414.47,413.51,413.73,8200.0,412.4275,413.355,412.3975,412.617,8200.0
2015-02-06 10:50:00,413.77,413.78,411.34,412.0,6600.0,412.6568,412.6668,410.2334,410.8916,6600.0
2015-02-06 10:55:00,411.99,412.03,411.49,411.64,2300.0,410.8816,410.9215,410.383,410.5326,2300.0
2015-02-06 11:00:00,411.54,411.75,409.78,410.2,7200.0,410.4328,410.6423,408.6776,409.0965,7200.0
2015-02-06 11:05:00,410.55,411.13,409.19,409.19,2900.0,409.4455,410.024,408.0892,408.0892,2900.0
2015-02-06 11:10:00,409.23,410.14,409.11,410.03,4400.0,408.1291,409.0366,408.0094,408.9269,4400.0
2015-02-06 11:15:00,410.07,410.95,409.83,410.85,6000.0,408.9668,409.8444,408.7274,409.7447,6000.0
2015-02-06 11:20:00,411.0,411.18,410.28,411.01,2100.0,409.8943,410.0738,409.1762,409.9043,2100.0
2015-02-06 11:25:00,411.67,412.47,411.67,412.18,1600.0,410.5625,411.3603,410.5625,411.0711,1600.0
2015-02-06 11:30:00,411.55,411.56,411.06,411.46,1900.0,410.4428,410.4528,409.9541,410.3531,1900.0
2015-02-06 11:35:00,411.73,411.73,410.51,410.87,3700.0,410.6223,410.6223,409.4056,409.7646,3700.0
2015-02-06 11:40:00,410.66,411.26,410.14,411.03,8400.0,409.5552,410.1536,409.0366,409.9242,8400.0
2015-02-06 11:45:00,410.98,411.17,410.66,411.0,3200.0,409.8744,410.0638,409.5552,409.8943,3200.0
2015-02-06 11:50:00,410.73,410.82,410.36,410.67,1800.0,409.625,409.7148,409.256,409.5652,1800.0
2015-02-06 11:55:00,410.67,410.67,410.0,410.17,5500.0,409.5652,409.5652,408.897,409.0665,5500.0
2015-02-06 12:00:00,410.19,411.11,410.19,410.62,1600.0,409.0865,410.004,409.0865,409.5153,1600.0
2015-02-06 12:05:00,410.45,410.6,410.26,410.35,1200.0,409.3458,409.4954,409.1563,409.246,1200.0
2015-02-06 12:10:00,410.61,410.61,409.95,409.96,2300.0,409.5053,409.5053,408.8471,408.8571,2300.0
2015-02-06 12:15:00,410.04,410.34,410.01,410.08,2000.0,408.9369,409.2361,408.907,408.9768,2000.0
2015-02-06 12:20:00,410.08,410.08,409.07,409.28,4900.0,408.9768,408.9768,407.9695,408.1789,4900.0
2015-02-06 12:25:00,409.7,410.13,409.39,409.58,1900.0,408.5978,409.0266,408.2886,408.4781,1900.0
2015-02-06 12:30:00,409.57,409.57,408.02,408.05,4900.0,408.4681,408.4681,406.9223,406.9522,4900.0
2015-02-06 12:35:00,408.28,408.88,407.6,407.6,13100.0,407.1816,407.78,406.5034,406.5034,13100.0
2015-02-06 12:40:00,407.54,408.0,406.5,406.82,15300.0,406.4436,406.9024,405.4064,405.7255,15300.0
2015-02-06 12:45:00,406.65,408.25,406.09,408.23,9500.0,405.556,407.1517,404.9975,407.1318,9500.0
2015-02-06 12:50:00,408.31,408.65,408.02,408.53,2700.0,407.2115,407.5506,406.9223,407.4309,2700.0
2015-02-06 12:55:00,408.61,409.97,408.61,409.87,5000.0,407.5107,408.8671,407.5107,408.7673,5000.0
2015-02-06 13:00:00,409.6,410.01,409.4,409.4,4600.0,408.4981,408.907,408.2986,408.2986,4600.0
2015-02-06 13:05:00,409.38,409.38,408.18,408.2,2000.0,408.2787,408.2787,407.0819,407.1018,2000.0
2015-02-06 13:10:00,408.44,408.5,408.14,408.14,3000.0,407.3412,407.401,407.042,407.042,3000.0
2015-02-06 13:15:00,408.36,408.53,407.77,407.86,1800.0,407.2614,407.4309,406.673,406.7627,1800.0
2015-02-06 13:20:00,407.87,407.92,407.64,407.85,500.0,406.7727,406.8226,406.5433,406.7528,500.0
2015-02-06 13:25:00,407.64,408.61,407.1,408.61,6100.0,406.5433,407.5107,406.0048,407.5107,6100.0
2015-02-06 13:30:00,408.26,408.34,408.0,408.17,1200.0,407.1617,407.2415,406.9024,407.0719,1200.0
2015-02-06 13:35:00,408.16,408.16,407.3,408.15,3600.0,407.0619,407.0619,406.2043,407.052,3600.0
2015-02-06 13:40:00,408.19,408.9,408.19,408.54,1800.0,407.0919,407.7999,407.0919,407.4409,1800.0
2015-02-06 13:45:00,408.72,409.56,408.72,409.5,2100.0,407.6204,408.4582,407.6204,408.3983,2100.0
2015-02-06 13:50:00,409.4,410.02,409.12,409.68,2400.0,408.2986,408.9169,408.0194,408.5779,2400.0
2015-02-06 13:55:00,409.76,410.15,409.41,409.55,7400.0,408.6576,409.0466,408.3086,408.4482,7400.0
2015-02-06 14:00:00,409.54,409.59,408.99,409.26,3600.0,408.4382,408.4881,407.8897,408.159,3600.0
2015-02-06 14:05:00,409.71,409.71,408.91,408.94,1100.0,408.6078,408.6078,407.8099,407.8398,1100.0
2015-02-06 14:10:00,408.9,409.88,408.9,409.76,2800.0,407.7999,408.7773,407.7999,408.6576,2800.0
2015-02-06 14:15:00,409.74,409.89,409.36,409.87,1400.0,408.6377,408.7873,408.2587,408.7673,1400.0
2015-02-06 14:20:00,409.82,410.79,409.82,410.72,8600.0,408.7175,409.6849,408.7175,409.6151,8600.0
2015-02-06 14:25:00,410.96,411.16,410.3,410.64,3500.0,409.8544,410.0539,409.1962,409.5353,3500.0
2015-02-06 14:30:00,410.78,410.8,410.54,410.57,500.0,409.6749,409.6948,409.4355,409.4655,500.0
2015-02-06 14:35:00,410.41,410.83,410.0,410.0,5000.0,409.3059,409.7248,408.897,408.897,5000.0
2015-02-06 14:40:00,410.14,410.29,409.63,409.63,2900.0,409.0366,409.1862,408.528,408.528,2900.0
2015-02-06 14:45:00,410.0,410.0,408.87,409.54,2800.0,408.897,408.897,407.77,408.4382,2800.0
2015-02-06 14:50:00,408.99,409.12,408.4,408.53,2300.0,407.8897,408.0194,407.3013,407.4309,2300.0
2015-02-06 14:55:00,408.45,408.45,407.29,407.45,1900.0,407.3512,407.3512,406.1943,406.3539,1900.0
2015-02-06 15:00:00,407.69,407.69,406.97,407.18,9000.0,406.5932,406.5932,405.8751,406.0846,9000.0
2015-02-06 15:05:00,407.53,408.21,407.08,407.68,5000.0,406.4336,407.1118,405.9848,406.5832,5000.0
2015-02-06 15:10:00,407.52,407.69,406.66,407.23,4100.0,406.4237,406.5932,405.566,406.1344,4100.0
2015-02-06 15:15:00,406.63,407.24,405.61,405.61,5300.0,405.5361,406.1444,404.5188,404.5188,5300.0
2015-02-06 15:20:00,405.38,407.5,405.26,406.98,11600.0,404.2894,406.4037,404.1697,405.8851,11600.0
2015-02-06 15:25:00,407.3,407.41,405.76,406.12,5900.0,406.2043,406.314,404.6684,405.0274,5900.0
2015-02-06 15:30:00,405.94,407.41,405.34,407.37,7200.0,404.8479,406.314,404.2495,406.2741,7200.0
2015-02-06 15:35:00,407.37,407.51,406.13,406.77,5400.0,406.2741,406.4137,405.0374,405.6757,5400.0
2015-02-06 15:40:00,406.46,406.47,405.84,406.07,5500.0,405.3665,405.3765,404.7482,404.9776,5500.0
2015-02-06 15:45:00,406.34,406.53,405.59,406.05,9200.0,405.2468,405.4363,404.4989,404.9576,9200.0
2015-02-06 15:50:00,406.12,407.2,406.05,407.15,13200.0,405.0274,406.1045,404.9576,406.0547,13200.0
2015-02-06 15:55:00,407.32,407.34,406.13,406.96,31100.0,406.2242,406.2441,405.0374,405.8652,31100.0
2015-02-09 09:30:00,407.55,409.15,401.23,402.02,25700.0,406.4536,408.0493,400.1506,400.9385,25700.0
2015-02-09 09:35:00,402.01,403.87,400.77,403.07,22100.0,400.9285,402.7835,399.6918,401.9856,22100.0
2015-02-09 09:40:00,402.46,404.91,402.34,402.85,10300.0,401.3773,403.8207,401.2576,401.7662,10300.0
2015-02-09 09:45:00,403.54,403.62,402.16,402.55,19900.0,402.4544,402.5342,401.0781,401.467,19900.0
2015-02-09 09:50:00,402.65,403.85,402.01,403.0,15100.0,401.5668,402.7635,400.9285,401.9158,15100.0
2015-02-09 09:55:00,402.56,403.24,401.79,401.92,22800.0,401.477,402.1552,400.7091,400.8387,22800.0
2015-02-09 10:00:00,402.46,402.46,401.08,402.21,7100.0,401.3773,401.3773,400.001,401.1279,7100.0
2015-02-09 10:05:00,401.99,402.35,401.6,401.93,13100.0,400.9085,401.2676,400.5196,400.8487,13100.0
2015-02-09 10:10:00,402.04,402.46,401.5,402.12,9200.0,400.9584,401.3773,400.4199,401.0382,9200.0
2015-02-09 10:15:00,402.21,402.87,401.83,401.98,9300.0,401.1279,401.7862,400.749,400.8986,9300.0
2015-02-09 10:20:00,401.87,402.13,400.5,400.74,11500.0,400.7889,401.0482,399.4225,399.6619,11500.0
2015-02-09 10:25:00,400.72,401.14,399.28,399.59,14400.0,399.642,400.0608,398.2058,398.515,14400.0
2015-02-09 10:30:00,399.42,399.52,398.67,398.87,11500.0,398.3455,398.4452,397.5975,397.7969,11500.0
2015-02-09 10:35:00,398.87,399.5,398.8,398.97,7400.0,397.7969,398.4252,397.7271,397.8967,7400.0
2015-02-09 10:40:00,398.88,398.88,398.0,398.6,11500.0,397.8069,397.8069,396.9293,397.5277,11500.0
2015-02-09 10:45:00,398.74,399.51,397.7,398.95,9500.0,397.6673,398.4352,396.6301,397.8767,9500.0
2015-02-09 10:50:00,398.95,400.11,398.55,400.11,8100.0,397.8767,399.0336,397.4778,399.0336,8100.0
2015-02-09 10:55:00,400.15,400.16,399.18,399.18,3400.0,399.0735,399.0835,398.1061,398.1061,3400.0
2015-02-09 11:00:00,399.26,399.8,398.27,399.8,5000.0,398.1859,398.7244,397.1985,398.7244,5000.0
2015-02-09 11:05:00,400.0,401.46,399.8,401.46,7200.0,398.9239,400.38,398.7244,400.38,7200.0
2015-02-09 11:10:00,401.46,402.48,400.95,401.44,35700.0,400.38,401.3972,399.8713,400.36,35700.0
2015-02-09 11:15:00,401.44,402.83,401.01,402.12,56900.0,400.36,401.7463,399.9312,401.0382,56900.0
2015-02-09 11:20:00,402.12,402.87,400.59,401.97,15800.0,401.0382,401.7862,399.5123,400.8886,15800.0
2015-02-09 11:25:00,401.5,401.75,399.28,401.75,9200.0,400.4199,400.6692,398.2058,400.6692,9200.0
2015-02-09 11:30:00,401.93,401.93,399.66,400.76,5000.0,400.8487,400.8487,398.5848,399.6818,5000.0
2015-02-09 11:35:00,400.97,402.23,400.5,401.67,11100.0,399.8913,401.1479,399.4225,400.5894,11100.0
2015-02-09 11:40:00,401.9,401.95,400.75,401.57,9800.0,400.8188,400.8686,399.6719,400.4897,9800.0
2015-02-09 11:45:00,401.97,401.97,400.33,401.4,11800.0,400.8886,400.8886,399.253,400.3201,11800.0
2015-02-09 11:50:00,401.52,401.52,400.11,400.61,28000.0,400.4398,400.4398,399.0336,399.5323,28000.0
2015-02-09 11:55:00,401.09,403.43,400.61,403.41,11600.0,400.011,402.3447,399.5323,402.3247,11600.0
2015-02-09 12:00:00,403.11,403.35,402.27,402.97,5300.0,402.0255,402.2649,401.1878,401.8859,5300.0
2015-02-09 12:05:00,403.15,403.7,403.05,403.7,6700.0,402.0654,402.6139,401.9657,402.6139,6700.0
2015-02-09 12:10:00,403.62,403.65,402.82,402.82,3700.0,402.5342,402.5641,401.7363,401.7363,3700.0
2015-02-09 12:15:00,402.97,403.77,402.97,403.34,2300.0,401.8859,402.6838,401.8859,402.2549,2300.0
2015-02-09 12:20:00,403.37,403.76,403.34,403.39,700.0,402.2848,402.6738,402.2549,402.3048,700.0
2015-02-09 12:25:00,403.29,404.43,403.29,404.43,4200.0,402.205,403.342,402.205,403.342,4200.0
2015-02-09 12:30:00,404.34,404.54,403.46,403.78,5600.0,403.2522,403.4517,402.3746,402.6937,5600.0
2015-02-09 12:35:00,403.84,403.84,403.32,403.51,900.0,402.7536,402.7536,402.235,402.4245,900.0
2015-02-09 12:40:00,403.93,404.0,403.2,403.39,10800.0,402.8433,402.9131,402.1153,402.3048,10800.0
2015-02-09 12:45:00,403.44,403.56,402.89,403.2,5300.0,402.3546,402.4743,401.8061,402.1153,5300.0
2015-02-09 12:50:00,403.14,403.35,402.83,402.83,1100.0,402.0554,402.2649,401.7463,401.7463,1100.0
2015-02-09 12:55:00,402.8,403.18,402.8,403.04,1100.0,401.7164,402.0953,401.7164,401.9557,1100.0
2015-02-09 13:00:00,403.33,403.33,402.47,402.48,4000.0,402.2449,402.2449,401.3872,401.3972,4000.0
2015-02-09 13:05:00,402.95,403.0,401.95,401.95,1800.0,401.866,401.9158,400.8686,400.8686,1800.0
2015-02-09 13:10:00,402.21,402.95,402.11,402.95,2600.0,401.1279,401.866,401.0282,401.866,2600.0
2015-02-09 13:15:00,403.0,403.18,402.3,402.38,4300.0,401.9158,402.0953,401.2177,401.2975,4300.0
2015-02-09 13:20:00,402.51,402.52,402.18,402.46,1600.0,401.4271,401.4371,401.098,401.3773,1600.0
2015-02-09 13:25:00,402.2,402.2,401.02,401.34,2900.0,401.118,401.118,399.9411,400.2603,2900.0
2015-02-09 13:30:00,401.5,401.5,400.02,400.52,4800.0,400.4199,400.4199,398.9438,399.4425,4800.0
2015-02-09 13:35:00,400.02,400.9,400.02,400.57,2900.0,398.9438,399.8215,398.9438,399.4924,2900.0
2015-02-09 13:40:00,400.81,401.62,400.51,400.79,3900.0,399.7317,400.5395,399.4325,399.7118,3900.0
2015-02-09 13:45:00,400.37,400.98,400.37,400.58,4800.0,399.2929,399.9013,399.2929,399.5023,4800.0
2015-02-09 13:50:00,400.47,400.52,400.05,400.25,2500.0,399.3926,399.4425,398.9738,399.1732,2500.0
2015-02-09 13:55:00,400.4,400.48,399.33,399.71,9200.0,399.3228,399.4026,398.2557,398.6347,9200.0
2015-02-09 14:00:00,399.5,400.9,399.0,400.65,6200.0,398.4252,399.8215,397.9266,399.5721,6200.0
2015-02-09 14:05:00,400.7,400.71,399.56,399.71,3200.0,399.622,399.632,398.4851,398.6347,3200.0
2015-02-09 14:10:00,399.84,400.5,399.56,399.83,4400.0,398.7643,399.4225,398.4851,398.7544,4400.0
2015-02-09 14:15:00,400.0,400.0,399.12,399.78,4900.0,398.9239,398.9239,398.0463,398.7045,4900.0
2015-02-09 14:20:00,399.33,399.81,398.79,399.57,6200.0,398.2557,398.7344,397.7171,398.495,6200.0
2015-02-09 14:25:00,399.69,400.29,399.69,399.99,2200.0,398.6147,399.2131,398.6147,398.9139,2200.0
2015-02-09 14:30:00,399.76,400.4,399.52,399.85,3900.0,398.6845,399.3228,398.4452,398.7743,3900.0
2015-02-09 14:35:00,400.03,400.44,399.75,400.44,3100.0,398.9538,399.3627,398.6746,399.3627,3100.0
2015-02-09 14:40:00,400.24,400.25,399.4,399.78,5600.0,399.1632,399.1732,398.3255,398.7045,5600.0
2015-02-09 14:45:00,400.08,400.33,399.11,400.33,4800.0,399.0037,399.253,398.0363,399.253,4800.0
2015-02-09 14:50:00,400.12,400.45,399.12,399.12,9600.0,399.0436,399.3727,398.0463,398.0463,9600.0
2015-02-09 14:55:00,399.52,399.81,399.0,399.11,3700.0,398.4452,398.7344,397.9266,398.0363,3700.0
2015-02-09 15:00:00,399.25,399.41,398.77,398.77,3300.0,398.1759,398.3355,397.6972,397.6972,3300.0
2015-02-09 15:05:00,399.13,399.26,398.58,398.77,4300.0,398.0562,398.1859,397.5077,397.6972,4300.0
2015-02-09 15:10:00,399.14,399.7,399.05,399.15,6500.0,398.0662,398.6247,397.9764,398.0762,6500.0
2015-02-09 15:15:00,399.24,399.58,398.64,398.64,4900.0,398.1659,398.505,397.5676,397.5676,4900.0
2015-02-09 15:20:00,398.65,399.65,398.65,399.14,10400.0,397.5775,398.5748,397.5775,398.0662,10400.0
2015-02-09 15:25:00,399.27,399.68,398.98,399.47,6600.0,398.1959,398.6048,397.9066,398.3953,6600.0
2015-02-09 15:30:00,399.53,399.75,399.31,399.64,10400.0,398.4552,398.6746,398.2357,398.5649,10400.0
2015-02-09 15:35:00,399.68,400.19,399.53,399.87,14500.0,398.6048,399.1134,398.4552,398.7942,14500.0
2015-02-09 15:40:00,399.65,401.63,399.55,401.18,15500.0,398.5748,400.5495,398.4751,400.1007,15500.0
2015-02-09 15:45:00,401.18,401.6,401.0,401.6,17000.0,400.1007,400.5196,399.9212,400.5196,17000.0
2015-02-09 15:50:00,401.34,401.34,399.82,400.15,25000.0,400.2603,400.2603,398.7444,399.0735,25000.0
2015-02-09 15:55:00,400.07,400.82,399.44,399.78,39400.0,398.9937,399.7417,398.3654,398.7045,39400.0
2015-02-10 09:30:00,402.65,403.06,400.29,401.02,48600.0,401.5668,401.9757,399.2131,399.9411,48600.0
2015-02-10 09:35:00,400.75,400.89,396.5,396.5,27800.0,399.6719,399.8115,395.4333,395.4333,27800.0
2015-02-10 09:40:00,396.51,398.35,395.12,395.12,19500.0,395.4433,397.2783,394.057,394.057,19500.0
2015-02-10 09:45:00,395.1,400.0,394.01,399.59,44300.0,394.0371,398.9239,392.95,398.515,44300.0
2015-02-10 09:50:00,399.6,399.6,397.43,398.71,41100.0,398.525,398.525,396.3608,397.6374,41100.0
2015-02-10 09:55:00,398.97,401.12,398.19,400.88,57300.0,397.8967,400.0409,397.1188,399.8015,57300.0
2015-02-10 10:00:00,400.44,400.82,397.74,398.47,20200.0,399.3627,399.7417,396.67,397.398,20200.0
2015-02-10 10:05:00,398.43,399.99,398.11,398.68,32400.0,397.3581,398.9139,397.039,397.6074,32400.0
2015-02-10 10:10:00,398.76,398.76,396.51,396.84,38900.0,397.6872,397.6872,395.4433,395.7724,38900.0
2015-02-10 10:15:00,396.84,396.84,395.55,396.08,24100.0,395.7724,395.7724,394.4859,395.0144,24100.0
2015-02-10 10:20:00,396.54,401.66,396.2,400.73,29500.0,395.4732,400.5794,395.1341,399.6519,29500.0
2015-02-10 10:25:00,400.71,402.5,399.55,401.93,23100.0,399.632,401.4172,398.4751,400.8487,23100.0
2015-02-10 10:30:00,401.33,404.25,400.66,403.05,37500.0,400.2503,403.1625,399.5821,401.9657,37500.0
2015-02-10 10:35:00,402.95,405.0,402.95,404.57,12900.0,401.866,403.9104,401.866,403.4816,12900.0
2015-02-10 10:40:00,404.57,407.76,404.38,406.66,16800.0,403.4816,406.663,403.2921,405.566,16800.0
2015-02-10 10:45:00,407.03,407.04,404.01,404.59,18000.0,405.935,405.945,402.9231,403.5015,18000.0
2015-02-10 10:50:00,404.35,406.19,398.84,400.97,96100.0,403.2622,405.0972,397.767,399.8913,96100.0
2015-02-10 10:55:00,400.5,401.9,400.07,401.33,19300.0,399.4225,400.8188,398.9937,400.2503,19300.0
2015-02-10 11:00:00,400.6,400.71,399.4,399.4,13900.0,399.5223,399.632,398.3255,398.3255,13900.0
2015-02-10 11:05:00,399.59,400.1,398.38,399.25,17400.0,398.515,399.0236,397.3083,398.1759,17400.0
2015-02-10 11:10:00,398.97,400.46,398.6,399.55,8900.0,397.8967,399.3827,397.5277,398.4751,8900.0
2015-02-10 11:15:00,399.99,400.69,399.56,399.98,10400.0,398.9139,399.612,398.4851,398.9039,10400.0
2015-02-10 11:20:00,400.0,400.05,398.2,398.2,11600.0,398.9239,398.9738,397.1287,397.1287,11600.0
2015-02-10 11:25:00,398.0,398.25,397.01,397.5,18000.0,396.9293,397.1786,395.9419,396.4306,18000.0
2015-02-10 11:30:00,397.46,398.49,396.43,398.49,18300.0,396.3907,397.418,395.3635,397.418,18300.0
2015-02-10 11:35:00,398.44,399.92,398.17,398.6,16300.0,397.3681,398.8441,397.0988,397.5277,16300.0
2015-02-10 11:40:00,399.06,399.14,398.51,398.51,9600.0,397.9864,398.0662,397.4379,397.4379,9600.0
2015-02-10 11:45:00,398.72,399.12,398.01,399.03,15700.0,397.6473,398.0463,396.9392,397.9565,15700.0
2015-02-10 11:50:00,398.65,398.79,397.74,397.83,3400.0,397.5775,397.7171,396.67,396.7597,3400.0
2015-02-10 11:55:00,397.98,398.67,397.88,398.67,5300.0,396.9093,397.5975,396.8096,397.5975,5300.0
2015-02-10 12:00:00,398.43,398.43,397.41,397.85,8100.0,397.3581,397.3581,396.3409,396.7797,8100.0
2015-02-10 12:05:00,397.97,398.13,397.6,397.7,4700.0,396.8994,397.0589,396.5303,396.6301,4700.0
2015-02-10 12:10:00,397.96,398.61,397.83,398.0,3700.0,396.8894,397.5376,396.7597,396.9293,3700.0
2015-02-10 12:15:00,397.83,398.36,397.83,398.17,3900.0,396.7597,397.2883,396.7597,397.0988,3900.0
2015-02-10 12:20:00,398.09,398.29,397.7,397.71,4200.0,397.019,397.2185,396.6301,396.6401,4200.0
2015-02-10 12:25:00,397.71,397.96,397.51,397.96,12300.0,396.6401,396.8894,396.4406,396.8894,12300.0
2015-02-10 12:30:00,398.1,398.26,397.4,397.61,13000.0,397.029,397.1886,396.3309,396.5403,13000.0
2015-02-10 12:35:00,397.43,397.8,397.15,397.75,4000.0,396.3608,396.7298,396.0816,396.6799,4000.0
2015-02-10 12:40:00,397.96,398.27,397.64,397.95,2200.0,396.8894,397.1985,396.5702,396.8794,2200.0
2015-02-10 12:45:00,397.81,398.97,397.72,398.73,4100.0,396.7398,397.8967,396.65,397.6573,4100.0
2015-02-10 12:50:00,398.97,399.5,398.66,398.99,4000.0,397.8967,398.4252,397.5875,397.9166,4000.0
2015-02-10 12:55:00,399.2,399.56,398.57,399.48,7400.0,398.126,398.4851,397.4977,398.4053,7400.0
2015-02-10 13:00:00,399.55,402.17,399.54,401.9,22100.0,398.4751,401.0881,398.4651,400.8188,22100.0
2015-02-10 13:05:00,402.36,403.0,401.84,403.0,8100.0,401.2775,401.9158,400.7589,401.9158,8100.0
2015-02-10 13:10:00,403.16,404.44,402.99,404.1,21700.0,402.0754,403.3519,401.9058,403.0129,21700.0
2015-02-10 13:15:00,404.02,404.28,403.8,404.12,11700.0,402.9331,403.1924,402.7137,403.0328,11700.0
2015-02-10 13:20:00,404.01,404.61,403.79,404.38,12300.0,402.9231,403.5215,402.7037,403.2921,12300.0
2015-02-10 13:25:00,404.13,404.84,404.06,404.74,4000.0,403.0428,403.7509,402.973,403.6511,4000.0
2015-02-10 13:30:00,404.39,404.48,400.16,400.16,16600.0,403.3021,403.3918,399.0835,399.0835,16600.0
2015-02-10 13:35:00,400.87,401.41,400.45,401.39,12500.0,399.7916,400.3301,399.3727,400.3102,12500.0
2015-02-10 13:40:00,400.94,401.35,399.72,399.72,13000.0,399.8614,400.2703,398.6446,398.6446,13000.0
2015-02-10 13:45:00,400.19,400.65,400.01,400.65,2200.0,399.1134,399.5721,398.9339,399.5721,2200.0
2015-02-10 13:50:00,400.4,400.75,399.7,400.0,7200.0,399.3228,399.6719,398.6247,398.9239,7200.0
2015-02-10 13:55:00,399.61,399.61,398.15,398.21,11300.0,398.5349,398.5349,397.0789,397.1387,11300.0
2015-02-10 14:00:00,398.52,398.54,397.66,397.76,9400.0,397.4479,397.4678,396.5902,396.6899,9400.0
2015-02-10 14:05:00,397.77,398.47,397.75,397.92,9200.0,396.6999,397.398,396.6799,396.8495,9200.0
2015-02-10 14:10:00,398.0,398.62,397.82,398.0,7400.0,396.9293,397.5476,396.7498,396.9293,7400.0
2015-02-10 14:15:00,398.0,398.15,397.66,397.82,5800.0,396.9293,397.0789,396.5902,396.7498,5800.0
2015-02-10 14:20:00,398.04,398.29,397.75,398.02,2600.0,396.9692,397.2185,396.6799,396.9492,2600.0
2015-02-10 14:25:00,398.04,398.23,397.76,397.93,2900.0,396.9692,397.1587,396.6899,396.8595,2900.0
2015-02-10 14:30:00,397.91,398.26,397.71,398.14,5500.0,396.8395,397.1886,396.6401,397.0689,5500.0
2015-02-10 14:35:00,398.45,399.64,397.87,399.0,11700.0,397.3781,398.5649,396.7996,397.9266,11700.0
2015-02-10 14:40:00,399.36,399.59,398.15,398.37,4800.0,398.2856,398.515,397.0789,397.2983,4800.0
2015-02-10 14:45:00,398.02,398.2,397.25,397.8,13000.0,396.9492,397.1287,396.1813,396.7298,13000.0
2015-02-10 14:50:00,397.76,398.68,397.74,398.68,5000.0,396.6899,397.6074,396.67,397.6074,5000.0
2015-02-10 14:55:00,398.69,398.85,398.15,398.22,4300.0,397.6174,397.777,397.0789,397.1487,4300.0
2015-02-10 15:00:00,398.26,398.26,397.62,397.75,3700.0,397.1886,397.1886,396.5503,396.6799,3700.0
2015-02-10 15:05:00,397.78,398.28,397.75,398.1,9400.0,396.7099,397.2085,396.6799,397.029,9400.0
2015-02-10 15:10:00,398.39,398.39,397.75,398.02,7100.0,397.3182,397.3182,396.6799,396.9492,7100.0
2015-02-10 15:15:00,397.91,398.19,397.63,398.13,3400.0,396.8395,397.1188,396.5603,397.0589,3400.0
2015-02-10 15:20:00,398.13,398.79,398.11,398.73,4300.0,397.0589,397.7171,397.039,397.6573,4300.0
2015-02-10 15:25:00,398.76,400.08,398.73,399.22,10500.0,397.6872,399.0037,397.6573,398.146,10500.0
2015-02-10 15:30:00,399.5,401.18,399.37,401.09,13000.0,398.4252,400.1007,398.2956,400.011,13000.0
2015-02-10 15:35:00,401.14,401.63,400.76,401.06,11600.0,400.0608,400.5495,399.6818,399.981,11600.0
2015-02-10 15:40:00,401.05,401.18,400.45,400.96,16000.0,399.9711,400.1007,399.3727,399.8813,16000.0
2015-02-10 15:45:00,400.99,400.99,400.51,400.78,12000.0,399.9112,399.9112,399.4325,399.7018,12000.0
2015-02-10 15:50:00,400.93,401.5,400.82,401.25,33800.0,399.8514,400.4199,399.7417,400.1705,33800.0
2015-02-10 15:55:00,401.24,401.27,400.26,400.37,33800.0,400.1606,400.1905,399.1832,399.2929,33800.0
2015-02-11 09:30:00,399.5,402.99,399.09,399.27,10300.0,398.4252,401.9058,398.0163,398.1959,10300.0
2015-02-11 09:35:00,399.96,402.14,399.0,401.5,7900.0,398.884,401.0581,397.9266,400.4199,7900.0
2015-02-11 09:40:00,402.01,402.35,401.01,401.49,4900.0,400.9285,401.2676,399.9312,400.4099,4900.0
2015-02-11 09:45:00,401.65,402.12,401.18,401.63,2400.0,400.5695,401.0382,400.1007,400.5495,2400.0
2015-02-11 09:50:00,401.95,402.37,401.48,401.96,5800.0,400.8686,401.2875,400.3999,400.8786,5800.0
2015-02-11 09:55:00,401.9,403.21,401.9,403.01,10000.0,400.8188,402.1253,400.8188,401.9258,10000.0
2015-02-11 10:00:00,402.99,403.76,402.41,402.76,6200.0,401.9058,402.6738,401.3274,401.6765,6200.0
2015-02-11 10:05:00,402.47,402.47,400.74,401.22,4500.0,401.3872,401.3872,399.6619,400.1406,4500.0
2015-02-11 10:10:00,401.32,401.97,400.99,400.99,3000.0,400.2403,400.8886,399.9112,399.9112,3000.0
2015-02-11 10:15:00,400.6,401.61,400.6,401.61,3200.0,399.5223,400.5296,399.5223,400.5296,3200.0
2015-02-11 10:20:00,401.74,402.97,401.61,402.69,3100.0,400.6592,401.8859,400.5296,401.6067,3100.0
2015-02-11 10:25:00,402.45,403.2,402.35,402.35,3600.0,401.3673,402.1153,401.2676,401.2676,3600.0
2015-02-11 10:30:00,402.61,402.65,401.78,401.78,1600.0,401.5269,401.5668,400.6991,400.6991,1600.0
2015-02-11 10:35:00,401.85,403.82,401.85,403.82,6000.0,400.7689,402.7336,400.7689,402.7336,6000.0
2015-02-11 10:40:00,403.92,405.2,403.89,405.03,15900.0,402.8333,404.1099,402.8034,403.9404,15900.0
2015-02-11 10:45:00,404.86,405.11,404.38,404.72,7900.0,403.7708,404.0201,403.2921,403.6312,7900.0
2015-02-11 10:50:00,405.2,406.9,404.94,406.9,11600.0,404.1099,405.8053,403.8506,405.8053,11600.0
2015-02-11 10:55:00,406.8,406.8,406.23,406.5,4500.0,405.7056,405.7056,405.1371,405.4064,4500.0
2015-02-11 11:00:00,406.71,406.71,405.91,405.91,3500.0,405.6158,405.6158,404.818,404.818,3500.0
2015-02-11 11:05:00,405.78,406.19,405.78,406.05,1000.0,404.6883,405.0972,404.6883,404.9576,1000.0
2015-02-11 11:10:00,405.85,405.85,402.98,402.98,8800.0,404.7582,404.7582,401.8959,401.8959,8800.0
2015-02-11 11:15:00,403.53,404.09,401.81,402.03,5000.0,402.4444,403.0029,400.729,400.9484,5000.0
2015-02-11 11:20:00,402.29,402.33,401.72,401.86,3600.0,401.2077,401.2476,400.6393,400.7789,3600.0
2015-02-11 11:25:00,401.71,401.71,400.74,400.77,9700.0,400.6293,400.6293,399.6619,399.6918,9700.0
2015-02-11 11:30:00,401.32,401.32,400.5,401.22,3000.0,400.2403,400.2403,399.4225,400.1406,3000.0
2015-02-11 11:35:00,401.37,402.16,401.22,402.0,3800.0,400.2902,401.0781,400.1406,400.9185,3800.0
2015-02-11 11:40:00,402.33,404.46,402.02,403.0,17500.0,401.2476,403.3719,400.9385,401.9158,17500.0
2015-02-11 11:45:00,403.28,404.34,402.65,404.34,17500.0,402.1951,403.2522,401.5668,403.2522,17500.0
2015-02-11 11:50:00,404.0,404.46,403.91,404.02,5500.0,402.9131,403.3719,402.8234,402.9331,5500.0
2015-02-11 11:55:00,404.31,404.63,404.04,404.04,3300.0,403.2223,403.5414,402.953,402.953,3300.0
2015-02-11 12:00:00,403.89,403.89,402.3,402.43,2100.0,402.8034,402.8034,401.2177,401.3474,2100.0
2015-02-11 12:05:00,402.8,402.99,402.34,402.34,1400.0,401.7164,401.9058,401.2576,401.2576,1400.0
2015-02-11 12:10:00,402.15,402.38,401.75,402.38,700.0,401.0681,401.2975,400.6692,401.2975,700.0
2015-02-11 12:15:00,402.36,402.61,402.36,402.61,400.0,401.2775,401.5269,401.2775,401.5269,400.0
2015-02-11 12:20:00,402.47,403.87,402.47,403.21,3000.0,401.3872,402.7835,401.3872,402.1253,3000.0
2015-02-11 12:25:00,402.99,403.99,402.67,403.94,6600.0,401.9058,402.9032,401.5867,402.8533,6600.0
2015-02-11 12:30:00,403.73,404.19,403.05,403.17,4700.0,402.6439,403.1026,401.9657,402.0854,4700.0
2015-02-11 12:35:00,403.44,404.06,403.44,404.06,1000.0,402.3546,402.973,402.3546,402.973,1000.0
2015-02-11 12:40:00,404.04,404.39,403.56,403.56,1600.0,402.953,403.3021,402.4743,402.4743,1600.0
2015-02-11 12:45:00,403.36,403.9,403.36,403.39,1300.0,402.2749,402.8134,402.2749,402.3048,1300.0
2015-02-11 12:50:00,403.77,403.83,402.62,403.1,15800.0,402.6838,402.7436,401.5368,402.0156,15800.0
2015-02-11 12:55:00,403.49,403.51,402.55,402.96,5600.0,402.4045,402.4245,401.467,401.8759,5600.0
2015-02-11 13:00:00,403.11,403.18,402.47,402.94,2800.0,402.0255,402.0953,401.3872,401.856,2800.0
2015-02-11 13:05:00,402.26,402.43,401.82,402.43,3000.0,401.1778,401.3474,400.739,401.3474,3000.0
2015-02-11 13:10:00,402.72,403.07,400.68,401.2,4400.0,401.6366,401.9856,399.6021,400.1207,4400.0
2015-02-11 13:15:00,401.23,401.83,400.91,401.23,9100.0,400.1506,400.749,399.8314,400.1506,9100.0
2015-02-11 13:20:00,400.64,401.49,400.64,400.7,4100.0,399.5622,400.4099,399.5622,399.622,4100.0
2015-02-11 13:25:00,400.52,400.7,400.2,400.7,4900.0,399.4425,399.622,399.1234,399.622,4900.0
2015-02-11 13:30:00,400.26,400.55,399.61,399.88,3600.0,399.1832,399.4724,398.5349,398.8042,3600.0
2015-02-11 13:35:00,399.43,400.15,399.43,400.15,800.0,398.3554,399.0735,398.3554,399.0735,800.0
2015-02-11 13:40:00,399.62,400.2,399.62,399.95,2200.0,398.5449,399.1234,398.5449,398.874,2200.0
2015-02-11 13:45:00,399.87,400.36,399.6,399.77,2400.0,398.7942,399.2829,398.525,398.6945,2400.0
2015-02-11 13:50:00,399.64,400.34,399.63,399.97,4300.0,398.5649,399.263,398.5549,398.894,4300.0
2015-02-11 13:55:00,400.07,400.6,399.59,400.6,3700.0,398.9937,399.5223,398.515,399.5223,3700.0
2015-02-11 14:00:00,400.68,401.02,400.58,400.58,2000.0,399.6021,399.9411,399.5023,399.5023,2000.0
2015-02-11 14:05:00,401.17,402.22,400.89,402.22,3300.0,400.0907,401.1379,399.8115,401.1379,3300.0
2015-02-11 14:10:00,402.0,402.49,401.43,401.76,3100.0,400.9185,401.4072,400.35,400.6792,3100.0
2015-02-11 14:15:00,401.81,401.81,401.14,401.44,700.0,400.729,400.729,400.0608,400.36,700.0
2015-02-11 14:20:00,401.02,401.77,401.02,401.52,3800.0,399.9411,400.6891,399.9411,400.4398,3800.0
2015-02-11 14:25:00,401.56,401.57,401.27,401.57,400.0,400.4797,400.4897,400.1905,400.4897,400.0
2015-02-11 14:30:00,401.4,402.22,401.4,402.14,2700.0,400.3201,401.1379,400.3201,401.0581,2700.0
2015-02-11 14:35:00,402.05,402.23,401.46,401.97,3700.0,400.9684,401.1479,400.38,400.8886,3700.0
2015-02-11 14:40:00,401.98,401.98,400.82,400.82,2600.0,400.8986,400.8986,399.7417,399.7417,2600.0
2015-02-11 14:45:00,401.0,401.29,400.86,401.29,900.0,399.9212,400.2104,399.7816,400.2104,900.0
2015-02-11 14:50:00,400.9,401.37,400.88,401.37,3900.0,399.8215,400.2902,399.8015,400.2902,3900.0
2015-02-11 14:55:00,401.28,401.45,401.06,401.21,1600.0,400.2004,400.37,399.981,400.1306,1600.0
2015-02-11 15:00:00,401.39,401.87,401.09,401.5,3200.0,400.3102,400.7889,400.011,400.4199,3200.0
2015-02-11 15:05:00,401.4,401.51,400.87,401.17,5500.0,400.3201,400.4298,399.7916,400.0907,5500.0
2015-02-11 15:10:00,401.15,401.17,400.69,400.9,7300.0,400.0708,400.0907,399.612,399.8215,7300.0
2015-02-11 15:15:00,400.61,400.94,400.27,400.94,4400.0,399.5323,399.8614,399.1932,399.8614,4400.0
2015-02-11 15:20:00,400.79,400.86,400.41,400.5,7000.0,399.7118,399.7816,399.3328,399.4225,7000.0
2015-02-11 15:25:00,400.58,401.11,400.47,400.59,5200.0,399.5023,400.0309,399.3926,399.5123,5200.0
2015-02-11 15:30:00,400.59,400.59,399.84,400.29,6900.0,399.5123,399.5123,398.7643,399.2131,6900.0
2015-02-11 15:35:00,400.3,400.64,399.9,400.19,8900.0,399.2231,399.5622,398.8242,399.1134,8900.0
2015-02-11 15:40:00,400.49,400.49,400.05,400.13,9300.0,399.4126,399.4126,398.9738,399.0535,9300.0
2015-02-11 15:45:00,400.1,400.21,399.35,399.66,12100.0,399.0236,399.1333,398.2756,398.5848,12100.0
2015-02-11 15:50:00,399.61,399.91,399.12,399.17,16900.0,398.5349,398.8341,398.0463,398.0961,16900.0
2015-02-11 15:55:00,399.11,399.48,398.81,399.0,36300.0,398.0363,398.4053,397.7371,397.9266,36300.0
2015-02-12 09:30:00,401.0,402.51,400.01,400.5,10100.0,399.9212,401.4271,398.9339,399.4225,10100.0
2015-02-12 09:35:00,400.07,400.18,398.99,399.27,8700.0,398.9937,399.1034,397.9166,398.1959,8700.0
2015-02-12 09:40:00,398.6,398.61,396.81,397.82,9300.0,397.5277,397.5376,395.7425,396.7498,9300.0
2015-02-12 09:45:00,398.03,398.35,397.61,398.27,1700.0,396.9592,397.2783,396.5403,397.1985,1700.0
2015-02-12 09:50:00,398.15,398.19,397.06,397.19,8000.0,397.0789,397.1188,395.9918,396.1215,8000.0
2015-02-12 09:55:00,397.77,398.05,397.19,397.65,5900.0,396.6999,396.9791,396.1215,396.5802,5900.0
2015-02-12 10:00:00,397.65,398.33,397.37,397.55,3400.0,396.5802,397.2584,396.301,396.4805,3400.0
2015-02-12 10:05:00,397.81,398.32,397.67,397.98,5400.0,396.7398,397.2484,396.6002,396.9093,5400.0
2015-02-12 10:10:00,398.1,398.13,397.26,397.76,4700.0,397.029,397.0589,396.1913,396.6899,4700.0
2015-02-12 10:15:00,397.83,398.26,397.51,397.88,7200.0,396.7597,397.1886,396.4406,396.8096,7200.0
2015-02-12 10:20:00,397.77,397.84,396.88,397.15,9400.0,396.6999,396.7697,395.8123,396.0816,9400.0
2015-02-12 10:25:00,396.94,398.08,396.62,398.0,8000.0,395.8721,397.0091,395.553,396.9293,8000.0
2015-02-12 10:30:00,398.03,398.6,397.93,398.38,8600.0,396.9592,397.5277,396.8595,397.3083,8600.0
2015-02-12 10:35:00,398.5,398.58,398.1,398.11,4200.0,397.4279,397.5077,397.029,397.039,4200.0
2015-02-12 10:40:00,398.09,398.71,397.78,398.52,7400.0,397.019,397.6374,396.7099,397.4479,7400.0
2015-02-12 10:45:00,398.67,399.67,398.5,399.5,2700.0,397.5975,398.5948,397.4279,398.4252,2700.0
2015-02-12 10:50:00,399.84,400.13,399.35,399.41,4100.0,398.7643,399.0535,398.2756,398.3355,4100.0
2015-02-12 10:55:00,399.75,400.51,399.62,400.46,2700.0,398.6746,399.4325,398.5449,399.3827,2700.0
2015-02-12 11:00:00,400.45,400.96,399.99,400.46,4300.0,399.3727,399.8813,398.9139,399.3827,4300.0
2015-02-12 11:05:00,400.44,400.62,399.91,399.93,5100.0,399.3627,399.5422,398.8341,398.8541,5100.0
2015-02-12 11:10:00,399.73,400.53,399.65,400.53,1700.0,398.6546,399.4525,398.5748,399.4525,1700.0
2015-02-12 11:15:00,400.52,400.63,399.79,399.8,2400.0,399.4425,399.5522,398.7145,398.7244,2400.0
2015-02-12 11:20:00,400.1,400.61,399.83,399.84,3700.0,399.0236,399.5323,398.7544,398.7643,3700.0
2015-02-12 11:25:00,399.92,400.75,399.83,400.75,3200.0,398.8441,399.6719,398.7544,399.6719,3200.0
2015-02-12 11:30:00,400.82,401.1,400.4,400.8,4200.0,399.7417,400.0209,399.3228,399.7217,4200.0
2015-02-12 11:35:00,400.78,401.03,400.54,400.8,2300.0,399.7018,399.9511,399.4624,399.7217,2300.0
2015-02-12 11:40:00,400.63,400.95,400.41,400.95,3400.0,399.5522,399.8713,399.3328,399.8713,3400.0
2015-02-12 11:45:00,400.93,401.5,400.73,401.0,10000.0,399.8514,400.4199,399.6519,399.9212,10000.0
2015-02-12 11:50:00,400.99,402.44,400.84,401.96,6200.0,399.9112,401.3573,399.7616,400.8786,6200.0
2015-02-12 11:55:00,401.51,401.84,401.3,401.79,2600.0,400.4298,400.7589,400.2204,400.7091,2600.0
2015-02-12 12:00:00,401.85,402.47,401.85,402.45,1900.0,400.7689,401.3872,400.7689,401.3673,1900.0
2015-02-12 12:05:00,402.4,402.41,401.36,402.1,4900.0,401.3174,401.3274,400.2802,401.0182,4900.0
2015-02-12 12:10:00,402.37,402.56,402.04,402.16,4000.0,401.2875,401.477,400.9584,401.0781,4000.0
2015-02-12 12:15:00,402.14,402.37,400.81,400.81,4600.0,401.0581,401.2875,399.7317,399.7317,4600.0
2015-02-12 12:20:00,400.23,400.96,399.83,399.83,2800.0,399.1533,399.8813,398.7544,398.7544,2800.0
2015-02-12 12:25:00,400.46,402.28,400.46,401.78,1600.0,399.3827,401.1978,399.3827,400.6991,1600.0
2015-02-12 12:30:00,402.33,402.5,401.66,401.67,5100.0,401.2476,401.4172,400.5794,400.5894,5100.0
2015-02-12 12:35:00,401.51,401.69,400.25,400.25,5600.0,400.4298,400.6093,399.1732,399.1732,5600.0
2015-02-12 12:40:00,400.01,400.26,399.4,400.26,3300.0,398.9339,399.1832,398.3255,399.1832,3300.0
2015-02-12 12:45:00,400.27,400.74,399.46,399.54,3100.0,399.1932,399.6619,398.3853,398.4651,3100.0
2015-02-12 12:50:00,399.53,400.64,399.15,400.64,5000.0,398.4552,399.5622,398.0762,399.5622,5000.0
2015-02-12 12:55:00,400.88,400.96,400.44,400.96,600.0,399.8015,399.8813,399.3627,399.8813,600.0
2015-02-12 13:00:00,400.73,401.32,400.55,400.96,3400.0,399.6519,400.2403,399.4724,399.8813,3400.0
2015-02-12 13:05:00,401.05,401.67,401.05,401.53,3000.0,399.9711,400.5894,399.9711,400.4498,3000.0
2015-02-12 13:10:00,401.55,401.98,401.22,401.22,2300.0,400.4697,400.8986,400.1406,400.1406,2300.0
2015-02-12 13:15:00,401.32,401.39,400.64,401.11,1300.0,400.2403,400.3102,399.5622,400.0309,1300.0
2015-02-12 13:20:00,401.57,401.68,400.9,401.5,2600.0,400.4897,400.5994,399.8215,400.4199,2600.0
2015-02-12 13:25:00,401.78,401.97,401.37,401.62,1800.0,400.6991,400.8886,400.2902,400.5395,1800.0
2015-02-12 13:30:00,401.73,402.77,401.73,402.6,7400.0,400.6492,401.6864,400.6492,401.5169,7400.0
2015-02-12 13:35:00,402.67,402.9,402.3,402.78,3900.0,401.5867,401.8161,401.2177,401.6964,3900.0
2015-02-12 13:40:00,402.71,402.85,402.46,402.85,1500.0,401.6266,401.7662,401.3773,401.7662,1500.0
2015-02-12 13:45:00,402.88,403.27,402.64,402.96,7200.0,401.7961,402.1851,401.5568,401.8759,7200.0
2015-02-12 13:50:00,402.96,403.73,402.79,403.73,5300.0,401.8759,402.6439,401.7064,402.6439,5300.0
2015-02-12 13:55:00,404.0,404.4,403.48,404.19,6300.0,402.9131,403.3121,402.3945,403.1026,6300.0
2015-02-12 14:00:00,404.02,404.38,403.45,403.45,6200.0,402.9331,403.2921,402.3646,402.3646,6200.0
2015-02-12 14:05:00,403.37,403.94,403.11,403.68,11400.0,402.2848,402.8533,402.0255,402.594,11400.0
2015-02-12 14:10:00,403.22,403.22,402.55,402.55,1900.0,402.1352,402.1352,401.467,401.467,1900.0
2015-02-12 14:15:00,402.39,402.39,400.76,400.96,18100.0,401.3075,401.3075,399.6818,399.8813,18100.0
2015-02-12 14:20:00,400.94,401.6,400.81,401.6,1300.0,399.8614,400.5196,399.7317,400.5196,1300.0
2015-02-12 14:25:00,401.44,401.97,401.42,401.56,1200.0,400.36,400.8886,400.3401,400.4797,1200.0
2015-02-12 14:30:00,401.58,401.92,401.0,401.3,3500.0,400.4996,400.8387,399.9212,400.2204,3500.0
2015-02-12 14:35:00,401.77,402.19,401.77,402.19,1100.0,400.6891,401.108,400.6891,401.108,1100.0
2015-02-12 14:40:00,401.82,402.91,401.82,402.91,1200.0,400.739,401.8261,400.739,401.8261,1200.0
2015-02-12 14:45:00,402.94,403.24,402.53,402.89,3300.0,401.856,402.1552,401.4471,401.8061,3300.0
2015-02-12 14:50:00,403.15,403.2,402.8,403.03,1700.0,402.0654,402.1153,401.7164,401.9457,1700.0
2015-02-12 14:55:00,403.02,403.28,402.79,403.02,4600.0,401.9358,402.1951,401.7064,401.9358,4600.0
2015-02-12 15:00:00,403.09,404.0,403.09,403.89,5500.0,402.0056,402.9131,402.0056,402.8034,5500.0
2015-02-12 15:05:00,403.92,404.94,403.75,404.93,6400.0,402.8333,403.8506,402.6638,403.8406,6400.0
2015-02-12 15:10:00,404.89,404.99,404.52,404.56,4900.0,403.8007,403.9005,403.4317,403.4716,4900.0
2015-02-12 15:15:00,404.75,405.17,404.44,405.0,7900.0,403.6611,404.08,403.3519,403.9104,7900.0
2015-02-12 15:20:00,405.17,405.17,404.63,404.86,5100.0,404.08,404.08,403.5414,403.7708,5100.0
2015-02-12 15:25:00,404.92,405.2,404.74,405.1,5600.0,403.8307,404.1099,403.6511,404.0102,5600.0
2015-02-12 15:30:00,405.13,405.13,404.41,404.41,12600.0,404.0401,404.0401,403.322,403.322,12600.0
2015-02-12 15:35:00,404.11,404.43,403.7,403.95,10200.0,403.0228,403.342,402.6139,402.8633,10200.0
2015-02-12 15:40:00,404.01,404.64,403.92,404.02,5900.0,402.9231,403.5514,402.8333,402.9331,5900.0
2015-02-12 15:45:00,404.19,404.19,403.36,403.87,10100.0,403.1026,403.1026,402.2749,402.7835,10100.0
2015-02-12 15:50:00,403.81,404.02,402.96,402.96,27500.0,402.7236,402.9331,401.8759,401.8759,27500.0
2015-02-12 15:55:00,402.96,403.12,401.56,401.75,61300.0,401.8759,402.0355,400.4797,400.6692,61300.0
2015-02-13 09:30:00,404.54,406.5,403.38,405.75,12900.0,403.4517,405.4064,402.2948,404.6584,12900.0
2015-02-13 09:35:00,405.46,405.68,402.25,403.02,9900.0,404.3692,404.5886,401.1678,401.9358,9900.0
2015-02-13 09:40:00,403.49,404.63,401.5,401.85,6700.0,402.4045,403.5414,400.4199,400.7689,6700.0
2015-02-13 09:45:00,402.45,402.45,399.13,399.69,13400.0,401.3673,401.3673,398.0562,398.6147,13400.0
2015-02-13 09:50:00,399.71,400.17,398.53,399.05,12300.0,398.6347,399.0934,397.4578,397.9764,12300.0
2015-02-13 09:55:00,399.03,400.51,398.54,399.49,6800.0,397.9565,399.4325,397.4678,398.4153,6800.0
2015-02-13 10:00:00,399.13,401.63,399.1,401.63,9600.0,398.0562,400.5495,398.0263,400.5495,9600.0
2015-02-13 10:05:00,401.04,401.75,399.76,399.84,17100.0,399.9611,400.6692,398.6845,398.7643,17100.0
2015-02-13 10:10:00,399.99,401.74,399.99,401.21,5600.0,398.9139,400.6592,398.9139,400.1306,5600.0
2015-02-13 10:15:00,401.82,402.49,401.06,401.06,3100.0,400.739,401.4072,399.981,399.981,3100.0
2015-02-13 10:20:00,401.44,401.71,400.25,401.49,6200.0,400.36,400.6293,399.1732,400.4099,6200.0
2015-02-13 10:25:00,401.34,402.24,400.79,400.86,7300.0,400.2603,401.1579,399.7118,399.7816,7300.0
2015-02-13 10:30:00,401.19,401.24,400.0,400.0,5300.0,400.1107,400.1606,398.9239,398.9239,5300.0
2015-02-13 10:35:00,400.0,400.51,399.68,400.51,8000.0,398.9239,399.4325,398.6048,399.4325,8000.0
2015-02-13 10:40:00,400.76,400.77,399.58,400.03,13000.0,399.6818,399.6918,398.505,398.9538,13000.0
2015-02-13 10:45:00,400.02,400.35,399.75,399.99,8300.0,398.9438,399.273,398.6746,398.9139,8300.0
2015-02-13 10:50:00,400.0,400.26,399.84,400.2,7900.0,398.9239,399.1832,398.7643,399.1234,7900.0
2015-02-13 10:55:00,400.14,400.76,399.75,399.91,8000.0,399.0635,399.6818,398.6746,398.8341,8000.0
2015-02-13 11:00:00,399.92,400.89,399.92,400.31,9000.0,398.8441,399.8115,398.8441,399.2331,9000.0
2015-02-13 11:05:00,400.0,400.33,399.89,399.95,6600.0,398.9239,399.253,398.8142,398.874,6600.0
2015-02-13 11:10:00,400.08,400.66,400.08,400.47,5600.0,399.0037,399.5821,399.0037,399.3926,5600.0
2015-02-13 11:15:00,400.52,400.78,400.43,400.78,6200.0,399.4425,399.7018,399.3527,399.7018,6200.0
2015-02-13 11:20:00,400.47,400.58,399.84,400.18,12800.0,399.3926,399.5023,398.7643,399.1034,12800.0
2015-02-13 11:25:00,400.1,400.38,399.97,399.99,6300.0,399.0236,399.3029,398.894,398.9139,6300.0
2015-02-13 11:30:00,400.05,400.48,400.0,400.31,5100.0,398.9738,399.4026,398.9239,399.2331,5100.0
2015-02-13 11:35:00,400.26,400.44,400.1,400.19,5200.0,399.1832,399.3627,399.0236,399.1134,5200.0
2015-02-13 11:40:00,400.23,400.56,399.86,400.03,6100.0,399.1533,399.4824,398.7843,398.9538,6100.0
2015-02-13 11:45:00,400.24,400.39,399.69,400.3,5800.0,399.1632,399.3128,398.6147,399.2231,5800.0
2015-02-13 11:50:00,400.35,401.0,400.16,400.96,6500.0,399.273,399.9212,399.0835,399.8813,6500.0
2015-02-13 11:55:00,400.89,401.04,400.58,401.04,6900.0,399.8115,399.9611,399.5023,399.9611,6900.0
2015-02-13 12:00:00,401.26,401.32,400.71,401.12,3400.0,400.1805,400.2403,399.632,400.0409,3400.0
2015-02-13 12:05:00,401.07,401.4,400.6,400.6,4200.0,399.991,400.3201,399.5223,399.5223,4200.0
2015-02-13 12:10:00,400.42,400.42,399.51,399.76,7900.0,399.3428,399.3428,398.4352,398.6845,7900.0
2015-02-13 12:15:00,399.89,399.89,399.38,399.56,5300.0,398.8142,398.8142,398.3056,398.4851,5300.0
2015-02-13 12:20:00,399.46,399.46,398.76,398.86,12000.0,398.3853,398.3853,397.6872,397.787,12000.0
2015-02-13 12:25:00,398.7,398.87,398.41,398.69,6200.0,397.6274,397.7969,397.3382,397.6174,6200.0
2015-02-13 12:30:00,398.73,398.78,398.26,398.78,6600.0,397.6573,397.7072,397.1886,397.7072,6600.0
2015-02-13 12:35:00,398.69,398.74,398.02,398.46,8400.0,397.6174,397.6673,396.9492,397.388,8400.0
2015-02-13 12:40:00,398.48,398.68,397.84,397.93,9000.0,397.408,397.6074,396.7697,396.8595,9000.0
2015-02-13 12:45:00,397.91,399.12,397.6,399.0,9400.0,396.8395,398.0463,396.5303,397.9266,9400.0
2015-02-13 12:50:00,399.0,399.62,398.62,399.5,12400.0,397.9266,398.5449,397.5476,398.4252,12400.0
2015-02-13 12:55:00,399.55,399.99,399.35,399.98,6600.0,398.4751,398.9139,398.2756,398.9039,6600.0
2015-02-13 13:00:00,400.06,400.37,399.77,399.92,4000.0,398.9837,399.2929,398.6945,398.8441,4000.0
2015-02-13 13:05:00,400.25,400.51,400.09,400.48,18900.0,399.1732,399.4325,399.0137,399.4026,18900.0
2015-02-13 13:10:00,400.5,401.44,400.29,400.68,31600.0,399.4225,400.36,399.2131,399.6021,31600.0
2015-02-13 13:15:00,400.74,400.74,399.48,399.52,4900.0,399.6619,399.6619,398.4053,398.4452,4900.0
2015-02-13 13:20:00,399.48,399.48,398.29,398.82,5100.0,398.4053,398.4053,397.2185,397.7471,5100.0
2015-02-13 13:25:00,399.0,399.19,398.38,398.38,2200.0,397.9266,398.1161,397.3083,397.3083,2200.0
2015-02-13 13:30:00,398.32,398.52,397.98,398.01,4000.0,397.2484,397.4479,396.9093,396.9392,4000.0
2015-02-13 13:35:00,398.13,398.94,397.76,398.94,7200.0,397.0589,397.8667,396.6899,397.8667,7200.0
2015-02-13 13:40:00,399.08,399.08,398.16,398.65,3000.0,398.0064,398.0064,397.0888,397.5775,3000.0
2015-02-13 13:45:00,398.7,398.82,398.3,398.46,6200.0,397.6274,397.7471,397.2285,397.388,6200.0
2015-02-13 13:50:00,398.76,398.81,398.49,398.68,1600.0,397.6872,397.7371,397.418,397.6074,1600.0
2015-02-13 13:55:00,398.68,399.26,398.52,399.26,5500.0,397.6074,398.1859,397.4479,398.1859,5500.0
2015-02-13 14:00:00,399.49,399.79,399.33,399.33,1800.0,398.4153,398.7145,398.2557,398.2557,1800.0
2015-02-13 14:05:00,399.52,399.71,399.34,399.34,2000.0,398.4452,398.6347,398.2657,398.2657,2000.0
2015-02-13 14:10:00,399.01,399.02,398.35,398.67,2500.0,397.9366,397.9465,397.2783,397.5975,2500.0
2015-02-13 14:15:00,398.4,398.4,397.92,398.31,3900.0,397.3282,397.3282,396.8495,397.2384,3900.0
2015-02-13 14:20:00,398.25,398.25,397.68,398.22,3800.0,397.1786,397.1786,396.6101,397.1487,3800.0
2015-02-13 14:25:00,398.22,398.67,397.88,397.89,2700.0,397.1487,397.5975,396.8096,396.8196,2700.0
2015-02-13 14:30:00,397.98,398.15,397.64,398.03,5100.0,396.9093,397.0789,396.5702,396.9592,5100.0
2015-02-13 14:35:00,398.08,398.36,397.9,398.35,3100.0,397.0091,397.2883,396.8295,397.2783,3100.0
2015-02-13 14:40:00,398.02,398.69,397.8,398.69,5000.0,396.9492,397.6174,396.7298,397.6174,5000.0
2015-02-13 14:45:00,398.3,399.05,398.3,398.69,3200.0,397.2285,397.9764,397.2285,397.6174,3200.0
2015-02-13 14:50:00,398.55,398.65,398.04,398.65,3500.0,397.4778,397.5775,396.9692,397.5775,3500.0
2015-02-13 14:55:00,398.76,399.38,398.76,399.38,3400.0,397.6872,398.3056,397.6872,398.3056,3400.0
2015-02-13 15:00:00,399.22,399.53,398.77,399.36,5000.0,398.146,398.4552,397.6972,398.2856,5000.0
2015-02-13 15:05:00,399.39,400.22,399.39,400.22,2900.0,398.3155,399.1433,398.3155,399.1433,2900.0
2015-02-13 15:10:00,400.19,400.48,400.11,400.4,4500.0,399.1134,399.4026,399.0336,399.3228,4500.0
2015-02-13 15:15:00,400.43,400.56,400.27,400.45,5700.0,399.3527,399.4824,399.1932,399.3727,5700.0
2015-02-13 15:20:00,400.56,400.59,400.0,400.36,5500.0,399.4824,399.5123,398.9239,399.2829,5500.0
2015-02-13 15:25:00,400.62,401.0,399.91,400.17,10300.0,399.5422,399.9212,398.8341,399.0934,10300.0
2015-02-13 15:30:00,399.9,400.69,399.9,400.69,5400.0,398.8242,399.612,398.8242,399.612,5400.0
2015-02-13 15:35:00,400.69,401.06,400.54,401.06,5600.0,399.612,399.981,399.4624,399.981,5600.0
2015-02-13 15:40:00,401.06,401.29,400.78,401.29,12400.0,399.981,400.2104,399.7018,400.2104,12400.0
2015-02-13 15:45:00,401.35,401.41,401.08,401.41,7700.0,400.2703,400.3301,400.001,400.3301,7700.0
2015-02-13 15:50:00,401.33,402.24,401.33,401.95,25700.0,400.2503,401.1579,400.2503,400.8686,25700.0
2015-02-13 15:55:00,401.98,402.58,401.98,402.4,34200.0,400.8986,401.497,400.8986,401.3174,34200.0
2015-02-17 09:30:00,403.12,405.93,401.55,405.9,22600.0,402.0355,404.8379,400.4697,404.808,22600.0
2015-02-17 09:35:00,404.79,405.91,401.0,401.0,37300.0,403.701,404.818,399.9212,399.9212,37300.0
2015-02-17 09:40:00,401.46,403.6,401.28,401.5,13300.0,400.38,402.5142,400.2004,400.4199,13300.0
2015-02-17 09:45:00,401.06,402.63,400.75,402.62,5200.0,399.981,401.5468,399.6719,401.5368,5200.0
2015-02-17 09:50:00,402.89,404.99,402.52,404.87,9600.0,401.8061,403.9005,401.4371,403.7808,9600.0
2015-02-17 09:55:00,404.6,405.92,404.56,405.75,10800.0,403.5115,404.828,403.4716,404.6584,10800.0
2015-02-17 10:00:00,405.27,405.76,404.32,404.71,6300.0,404.1797,404.6684,403.2323,403.6212,6300.0
2015-02-17 10:05:00,405.0,405.67,404.29,404.29,7500.0,403.9104,404.5786,403.2024,403.2024,7500.0
2015-02-17 10:10:00,404.24,404.43,403.43,403.46,5200.0,403.1525,403.342,402.3447,402.3746,5200.0
2015-02-17 10:15:00,403.29,403.29,402.04,403.0,6900.0,402.205,402.205,400.9584,401.9158,6900.0
2015-02-17 10:20:00,402.76,403.4,402.0,403.4,18100.0,401.6765,402.3147,400.9185,402.3147,18100.0
2015-02-17 10:25:00,403.54,405.44,403.36,405.14,11300.0,402.4544,404.3493,402.2749,404.0501,11300.0
2015-02-17 10:30:00,405.14,405.14,403.65,403.84,8400.0,404.0501,404.0501,402.5641,402.7536,8400.0
2015-02-17 10:35:00,404.01,405.19,403.65,404.93,4700.0,402.9231,404.0999,402.5641,403.8406,4700.0
2015-02-17 10:40:00,404.96,405.8,404.93,405.48,10400.0,403.8705,404.7083,403.8406,404.3892,10400.0
2015-02-17 10:45:00,405.42,405.42,404.66,404.67,4400.0,404.3293,404.3293,403.5714,403.5813,4400.0
2015-02-17 10:50:00,404.53,404.71,403.42,403.56,7700.0,403.4417,403.6212,402.3347,402.4743,7700.0
2015-02-17 10:55:00,403.75,404.03,403.58,403.91,900.0,402.6638,402.9431,402.4943,402.8234,900.0
2015-02-17 11:00:00,403.64,404.85,403.64,404.85,2600.0,402.5541,403.7608,402.5541,403.7608,2600.0
2015-02-17 11:05:00,404.86,405.0,404.34,404.5,5200.0,403.7708,403.9104,403.2522,403.4118,5200.0
2015-02-17 11:10:00,404.88,405.08,404.41,404.41,2600.0,403.7908,403.9902,403.322,403.322,2600.0
2015-02-17 11:15:00,404.53,405.14,404.52,404.9,4100.0,403.4417,404.0501,403.4317,403.8107,4100.0
2015-02-17 11:20:00,405.0,405.34,405.0,405.06,2900.0,403.9104,404.2495,403.9104,403.9703,2900.0
2015-02-17 11:25:00,405.03,405.27,404.06,404.46,5100.0,403.9404,404.1797,402.973,403.3719,5100.0
2015-02-17 11:30:00,404.5,404.5,403.43,403.98,3600.0,403.4118,403.4118,402.3447,402.8932,3600.0
2015-02-17 11:35:00,403.98,404.39,403.57,404.05,2700.0,402.8932,403.3021,402.4843,402.963,2700.0
2015-02-17 11:40:00,403.8,404.2,403.62,404.2,1900.0,402.7137,403.1126,402.5342,403.1126,1900.0
2015-02-17 11:45:00,404.21,405.06,404.2,404.7,3100.0,403.1226,403.9703,403.1126,403.6112,3100.0
2015-02-17 11:50:00,404.7,404.95,404.11,404.76,2900.0,403.6112,403.8606,403.0228,403.6711,2900.0
2015-02-17 11:55:00,404.48,405.0,404.24,404.8,3000.0,403.3918,403.9104,403.1525,403.711,3000.0
2015-02-17 12:00:00,404.89,405.17,404.65,404.79,3300.0,403.8007,404.08,403.5614,403.701,3300.0
2015-02-17 12:05:00,404.64,404.84,404.16,404.54,2400.0,403.5514,403.7509,403.0727,403.4517,2400.0
2015-02-17 12:10:00,404.83,404.83,404.23,404.26,3800.0,403.7409,403.7409,403.1425,403.1724,3800.0
2015-02-17 12:15:00,404.34,404.42,403.79,404.42,3700.0,403.2522,403.332,402.7037,403.332,3700.0
2015-02-17 12:20:00,404.63,404.84,404.35,404.84,4800.0,403.5414,403.7509,403.2622,403.7509,4800.0
2015-02-17 12:25:00,404.84,405.07,404.26,404.84,10500.0,403.7509,403.9803,403.1724,403.7509,10500.0
2015-02-17 12:30:00,404.57,404.92,404.24,404.24,15600.0,403.4816,403.8307,403.1525,403.1525,15600.0
2015-02-17 12:35:00,404.43,404.91,404.13,404.34,14600.0,403.342,403.8207,403.0428,403.2522,14600.0
2015-02-17 12:40:00,404.27,404.84,404.27,404.53,10900.0,403.1824,403.7509,403.1824,403.4417,10900.0
2015-02-17 12:45:00,404.65,405.23,404.55,405.01,6700.0,403.5614,404.1398,403.4617,403.9204,6700.0
2015-02-17 12:50:00,405.25,405.5,404.77,405.02,5600.0,404.1598,404.4091,403.6811,403.9304,5600.0
2015-02-17 12:55:00,405.17,405.5,405.17,405.22,1400.0,404.08,404.4091,404.08,404.1298,1400.0
2015-02-17 13:00:00,405.17,405.69,405.16,405.69,400.0,404.08,404.5986,404.07,404.5986,400.0
2015-02-17 13:05:00,405.31,405.6,405.2,405.24,2900.0,404.2196,404.5088,404.1099,404.1498,2900.0
2015-02-17 13:10:00,405.32,405.85,405.12,405.6,6800.0,404.2296,404.7582,404.0301,404.5088,6800.0
2015-02-17 13:15:00,405.8,405.93,405.57,405.87,1300.0,404.7083,404.8379,404.4789,404.7781,1300.0
2015-02-17 13:20:00,405.64,406.18,405.5,406.03,5000.0,404.5487,405.0873,404.4091,404.9377,5000.0
2015-02-17 13:25:00,406.21,406.25,405.75,406.24,3400.0,405.1172,405.1571,404.6584,405.1471,3400.0
2015-02-17 13:30:00,406.31,406.31,405.81,406.0,3200.0,405.2169,405.2169,404.7183,404.9078,3200.0
2015-02-17 13:35:00,406.02,406.5,405.83,406.31,3100.0,404.9277,405.4064,404.7382,405.2169,3100.0
2015-02-17 13:40:00,406.37,406.5,406.0,406.1,5200.0,405.2768,405.4064,404.9078,405.0075,5200.0
2015-02-17 13:45:00,406.0,406.14,405.66,405.77,4200.0,404.9078,405.0474,404.5687,404.6784,4200.0
2015-02-17 13:50:00,405.81,405.81,404.73,404.74,3900.0,404.7183,404.7183,403.6412,403.6511,3900.0
2015-02-17 13:55:00,404.91,404.98,404.73,404.98,2200.0,403.8207,403.8905,403.6412,403.8905,2200.0
2015-02-17 14:00:00,404.95,404.95,403.58,403.63,2500.0,403.8606,403.8606,402.4943,402.5441,2500.0
2015-02-17 14:05:00,404.11,404.33,403.82,403.82,2100.0,403.0228,403.2422,402.7336,402.7336,2100.0
2015-02-17 14:10:00,404.04,404.18,403.26,403.78,3100.0,402.953,403.0926,402.1751,402.6937,3100.0
2015-02-17 14:15:00,403.69,403.74,403.57,403.58,300.0,402.604,402.6538,402.4843,402.4943,300.0
2015-02-17 14:20:00,403.8,404.24,403.71,404.24,1400.0,402.7137,403.1525,402.6239,403.1525,1400.0
2015-02-17 14:25:00,404.3,404.65,404.25,404.25,2800.0,403.2123,403.5614,403.1625,403.1625,2800.0
2015-02-17 14:30:00,404.49,404.95,404.37,404.72,2800.0,403.4018,403.8606,403.2821,403.6312,2800.0
2015-02-17 14:35:00,404.37,404.67,404.07,404.11,1900.0,403.2821,403.5813,402.9829,403.0228,1900.0
2015-02-17 14:40:00,404.22,404.5,403.98,404.5,5000.0,403.1325,403.4118,402.8932,403.4118,5000.0
2015-02-17 14:45:00,404.1,404.7,404.03,404.7,1900.0,403.0129,403.6112,402.9431,403.6112,1900.0
2015-02-17 14:50:00,404.82,404.86,403.44,403.44,4200.0,403.7309,403.7708,402.3546,402.3546,4200.0
2015-02-17 14:55:00,403.24,403.96,403.24,403.71,3400.0,402.1552,402.8732,402.1552,402.6239,3400.0
2015-02-17 15:00:00,403.81,404.45,403.73,404.45,4500.0,402.7236,403.3619,402.6439,403.3619,4500.0
2015-02-17 15:05:00,404.44,404.44,403.53,403.85,4700.0,403.3519,403.3519,402.4444,402.7635,4700.0
2015-02-17 15:10:00,404.14,404.24,403.65,403.84,2000.0,403.0528,403.1525,402.5641,402.7536,2000.0
2015-02-17 15:15:00,403.65,404.34,403.48,404.34,1800.0,402.5641,403.2522,402.3945,403.2522,1800.0
2015-02-17 15:20:00,403.97,404.5,403.78,404.5,3000.0,402.8832,403.4118,402.6937,403.4118,3000.0
2015-02-17 15:25:00,404.12,404.13,403.54,403.54,2900.0,403.0328,403.0428,402.4544,402.4544,2900.0
2015-02-17 15:30:00,403.89,403.89,402.82,403.1,4900.0,402.8034,402.8034,401.7363,402.0156,4900.0
2015-02-17 15:35:00,403.24,403.52,402.85,403.12,2900.0,402.1552,402.4344,401.7662,402.0355,2900.0
2015-02-17 15:40:00,403.44,403.51,402.53,402.53,7800.0,402.3546,402.4245,401.4471,401.4471,7800.0
2015-02-17 15:45:00,402.76,403.29,402.64,403.29,10900.0,401.6765,402.205,401.5568,402.205,10900.0
2015-02-17 15:50:00,403.41,403.87,403.03,403.27,14900.0,402.3247,402.7835,401.9457,402.1851,14900.0
2015-02-17 15:55:00,403.33,404.24,403.27,404.21,21900.0,402.2449,403.1525,402.1851,403.1226,21900.0
2015-02-18 09:30:00,404.48,405.98,404.21,405.98,5800.0,403.3918,404.8878,403.1226,404.8878,5800.0
2015-02-18 09:35:00,406.01,408.41,405.95,406.86,16100.0,404.9177,407.3113,404.8579,405.7654,16100.0
2015-02-18 09:40:00,406.86,407.55,405.0,405.0,7400.0,405.7654,406.4536,403.9104,403.9104,7400.0
2015-02-18 09:45:00,405.06,405.58,403.0,403.11,9800.0,403.9703,404.4889,401.9158,402.0255,9800.0
2015-02-18 09:50:00,403.45,404.01,402.05,402.05,5400.0,402.3646,402.9231,400.9684,400.9684,5400.0
2015-02-18 09:55:00,402.74,402.86,402.12,402.57,3500.0,401.6565,401.7762,401.0382,401.487,3500.0
2015-02-18 10:00:00,402.75,403.29,401.86,402.35,10200.0,401.6665,402.205,400.7789,401.2676,10200.0
2015-02-18 10:05:00,402.25,402.26,401.5,401.73,9600.0,401.1678,401.1778,400.4199,400.6492,9600.0
2015-02-18 10:10:00,401.55,402.0,401.29,401.5,3900.0,400.4697,400.9185,400.2104,400.4199,3900.0
2015-02-18 10:15:00,401.5,401.5,400.51,400.68,10600.0,400.4199,400.4199,399.4325,399.6021,10600.0
2015-02-18 10:20:00,400.76,401.42,400.76,401.0,4300.0,399.6818,400.3401,399.6818,399.9212,4300.0
2015-02-18 10:25:00,400.98,401.62,400.52,400.92,5600.0,399.9013,400.5395,399.4425,399.8414,5600.0
2015-02-18 10:30:00,401.41,403.48,401.22,403.48,7800.0,400.3301,402.3945,400.1406,402.3945,7800.0
2015-02-18 10:35:00,403.24,404.5,403.12,404.15,6900.0,402.1552,403.4118,402.0355,403.0627,6900.0
2015-02-18 10:40:00,404.15,404.78,403.76,403.76,5100.0,403.0627,403.691,402.6738,402.6738,5100.0
2015-02-18 10:45:00,403.91,403.91,402.8,403.2,4700.0,402.8234,402.8234,401.7164,402.1153,4700.0
2015-02-18 10:50:00,402.78,403.56,402.61,403.5,2500.0,401.6964,402.4743,401.5269,402.4145,2500.0
2015-02-18 10:55:00,403.75,404.0,403.55,403.55,9700.0,402.6638,402.9131,402.4643,402.4643,9700.0
2015-02-18 11:00:00,403.59,404.43,403.59,403.8,4500.0,402.5042,403.342,402.5042,402.7137,4500.0
2015-02-18 11:05:00,403.74,404.3,403.62,404.2,9600.0,402.6538,403.2123,402.5342,403.1126,9600.0
2015-02-18 11:10:00,404.27,404.4,403.48,403.53,7000.0,403.1824,403.3121,402.3945,402.4444,7000.0
2015-02-18 11:15:00,403.05,403.05,402.8,402.81,2100.0,401.9657,401.9657,401.7164,401.7263,2100.0
2015-02-18 11:20:00,402.7,402.86,401.94,401.97,8600.0,401.6166,401.7762,400.8587,400.8886,8600.0
2015-02-18 11:25:00,401.92,402.85,401.92,402.85,1400.0,400.8387,401.7662,400.8387,401.7662,1400.0
2015-02-18 11:30:00,402.79,402.9,402.7,402.9,1500.0,401.7064,401.8161,401.6166,401.8161,1500.0
2015-02-18 11:35:00,402.9,403.5,402.9,403.5,1500.0,401.8161,402.4145,401.8161,402.4145,1500.0
2015-02-18 11:40:00,403.82,403.82,403.2,403.37,1500.0,402.7336,402.7336,402.1153,402.2848,1500.0
2015-02-18 11:45:00,403.25,403.48,402.68,403.43,2100.0,402.1651,402.3945,401.5967,402.3447,2100.0
2015-02-18 11:50:00,403.22,403.37,403.2,403.21,600.0,402.1352,402.2848,402.1153,402.1253,600.0
2015-02-18 11:55:00,403.24,403.65,402.67,402.8,2400.0,402.1552,402.5641,401.5867,401.7164,2400.0
2015-02-18 12:00:00,402.78,403.18,402.53,403.18,1700.0,401.6964,402.0953,401.4471,402.0953,1700.0
2015-02-18 12:05:00,403.01,403.19,402.76,402.78,1000.0,401.9258,402.1053,401.6765,401.6964,1000.0
2015-02-18 12:10:00,402.54,402.68,402.54,402.68,700.0,401.4571,401.5967,401.4571,401.5967,700.0
2015-02-18 12:15:00,402.69,403.01,402.28,403.01,3500.0,401.6067,401.9258,401.1978,401.9258,3500.0
2015-02-18 12:20:00,402.68,402.68,401.95,402.06,1600.0,401.5967,401.5967,400.8686,400.9784,1600.0
2015-02-18 12:25:00,402.2,403.16,402.2,403.16,1300.0,401.118,402.0754,401.118,402.0754,1300.0
2015-02-18 12:30:00,403.08,403.08,402.06,402.06,1700.0,401.9956,401.9956,400.9784,400.9784,1700.0
2015-02-18 12:35:00,402.13,402.53,401.17,401.25,3400.0,401.0482,401.4471,400.0907,400.1705,3400.0
2015-02-18 12:40:00,401.67,402.39,401.41,401.92,4400.0,400.5894,401.3075,400.3301,400.8387,4400.0
2015-02-18 12:45:00,402.34,402.37,401.16,401.2,1700.0,401.2576,401.2875,400.0808,400.1207,1700.0
2015-02-18 12:50:00,401.48,401.49,401.03,401.03,1900.0,400.3999,400.4099,399.9511,399.9511,1900.0
2015-02-18 12:55:00,401.04,401.63,401.04,401.3,1300.0,399.9611,400.5495,399.9611,400.2204,1300.0
2015-02-18 13:00:00,401.3,401.48,401.0,401.0,7200.0,400.2204,400.3999,399.9212,399.9212,7200.0
2015-02-18 13:05:00,401.0,401.31,400.76,401.28,5900.0,399.9212,400.2304,399.6818,400.2004,5900.0
2015-02-18 13:10:00,401.22,401.34,401.0,401.07,1900.0,400.1406,400.2603,399.9212,399.991,1900.0
2015-02-18 13:15:00,401.35,401.59,401.33,401.38,1100.0,400.2703,400.5096,400.2503,400.3002,1100.0
2015-02-18 13:20:00,401.6,402.28,401.45,402.28,3600.0,400.5196,401.1978,400.37,401.1978,3600.0
2015-02-18 13:25:00,402.25,403.12,402.25,403.02,4200.0,401.1678,402.0355,401.1678,401.9358,4200.0
2015-02-18 13:30:00,403.29,403.29,402.55,402.73,1600.0,402.205,402.205,401.467,401.6465,1600.0
2015-02-18 13:35:00,402.59,402.81,402.42,402.79,1600.0,401.5069,401.7263,401.3374,401.7064,1600.0
2015-02-18 13:40:00,402.79,402.82,402.77,402.82,700.0,401.7064,401.7363,401.6864,401.7363,700.0
2015-02-18 13:45:00,402.9,403.01,402.53,402.83,1000.0,401.8161,401.9258,401.4471,401.7463,1000.0
2015-02-18 13:50:00,402.58,402.92,402.37,402.84,1500.0,401.497,401.836,401.2875,401.7563,1500.0
2015-02-18 13:55:00,402.62,402.79,402.55,402.7,1200.0,401.5368,401.7064,401.467,401.6166,1200.0
2015-02-18 14:00:00,402.82,403.22,402.35,403.0,4800.0,401.7363,402.1352,401.2676,401.9158,4800.0
2015-02-18 14:05:00,403.14,403.63,403.0,403.51,4800.0,402.0554,402.5441,401.9158,402.4245,4800.0
2015-02-18 14:10:00,403.48,403.6,403.45,403.6,3800.0,402.3945,402.5142,402.3646,402.5142,3800.0
2015-02-18 14:15:00,403.8,403.86,403.32,403.69,3300.0,402.7137,402.7735,402.235,402.604,3300.0
2015-02-18 14:20:00,403.75,404.0,403.69,403.8,2800.0,402.6638,402.9131,402.604,402.7137,2800.0
2015-02-18 14:25:00,403.97,404.52,403.86,403.86,3900.0,402.8832,403.4317,402.7735,402.7735,3900.0
2015-02-18 14:30:00,403.94,404.52,403.93,404.5,2100.0,402.8533,403.4317,402.8433,403.4118,2100.0
2015-02-18 14:35:00,404.26,404.43,403.95,404.29,3300.0,403.1724,403.342,402.8633,403.2024,3300.0
2015-02-18 14:40:00,404.05,405.0,404.05,404.97,3800.0,402.963,403.9104,402.963,403.8805,3800.0
2015-02-18 14:45:00,404.97,405.0,404.32,404.49,2600.0,403.8805,403.9104,403.2323,403.4018,2600.0
2015-02-18 14:50:00,404.72,404.72,404.72,404.72,100.0,403.6312,403.6312,403.6312,403.6312,100.0
2015-02-18 14:55:00,404.72,404.8,404.24,404.8,2700.0,403.6312,403.711,403.1525,403.711,2700.0
2015-02-18 15:00:00,404.98,405.0,404.26,404.26,1600.0,403.8905,403.9104,403.1724,403.1724,1600.0
2015-02-18 15:05:00,404.59,404.64,404.37,404.37,1000.0,403.5015,403.5514,403.2821,403.2821,1000.0
2015-02-18 15:10:00,404.63,404.87,404.55,404.87,500.0,403.5414,403.7808,403.4617,403.7808,500.0
2015-02-18 15:15:00,404.54,405.0,404.53,404.94,2700.0,403.4517,403.9104,403.4417,403.8506,2700.0
2015-02-18 15:20:00,404.72,405.4,404.72,405.4,4300.0,403.6312,404.3094,403.6312,404.3094,4300.0
2015-02-18 15:25:00,405.17,405.4,404.76,405.4,5700.0,404.08,404.3094,403.6711,404.3094,5700.0
2015-02-18 15:30:00,405.34,405.4,405.09,405.18,2900.0,404.2495,404.3094,404.0002,404.09,2900.0
2015-02-18 15:35:00,405.37,405.49,405.06,405.4,3500.0,404.2794,404.3991,403.9703,404.3094,3500.0
2015-02-18 15:40:00,405.44,405.47,405.0,405.12,7900.0,404.3493,404.3792,403.9104,404.0301,7900.0
2015-02-18 15:45:00,405.18,405.23,404.84,404.86,5800.0,404.09,404.1398,403.7509,403.7708,5800.0
2015-02-18 15:50:00,405.12,405.63,404.96,405.41,10100.0,404.0301,404.5387,403.8705,404.3193,10100.0
2015-02-18 15:55:00,405.47,405.88,405.4,405.79,12800.0,404.3792,404.7881,404.3094,404.6983,12800.0
2015-02-19 09:30:00,408.5,411.34,407.72,410.96,27400.0,407.401,410.2334,406.6231,409.8544,27400.0
2015-02-19 09:35:00,411.3,411.8,407.49,410.13,24200.0,410.1935,410.6921,406.3937,409.0266,24200.0
2015-02-19 09:40:00,410.99,412.13,410.5,412.13,34300.0,409.8843,411.0213,409.3956,411.0213,34300.0
2015-02-19 09:45:00,412.45,417.7,412.4,416.23,69000.0,411.3404,416.5763,411.2905,415.1102,69000.0
2015-02-19 09:50:00,416.47,418.73,416.46,418.43,29600.0,415.3496,417.6035,415.3396,417.3043,29600.0
2015-02-19 09:55:00,418.21,418.47,417.52,417.74,22800.0,417.0849,417.3442,416.3968,416.6162,22800.0
2015-02-19 10:00:00,417.88,421.67,417.88,420.89,60100.0,416.7558,420.5356,416.7558,419.7577,60100.0
2015-02-19 10:05:00,420.5,422.88,420.46,422.87,30600.0,419.3687,421.7423,419.3289,421.7324,30600.0
2015-02-19 10:10:00,422.83,423.36,422.35,422.64,37600.0,421.6925,422.221,421.2138,421.503,37600.0
2015-02-19 10:15:00,422.72,423.5,422.0,423.27,42100.0,421.5828,422.3607,420.8647,422.1313,42100.0
2015-02-19 10:20:00,423.4,423.5,422.53,423.36,24200.0,422.2609,422.3607,421.3933,422.221,24200.0
2015-02-19 10:25:00,423.36,426.6,423.07,425.99,42700.0,422.221,425.4523,421.9318,424.844,42700.0
2015-02-19 10:30:00,426.0,428.47,425.81,428.41,45300.0,424.8539,427.3173,424.6645,427.2575,45300.0
2015-02-19 10:35:00,428.43,428.43,427.35,427.94,32200.0,427.2774,427.2774,426.2003,426.7887,32200.0
2015-02-19 10:40:00,428.37,428.37,424.81,425.14,29700.0,427.2176,427.2176,423.6671,423.9963,29700.0
2015-02-19 10:45:00,424.86,426.37,424.71,426.0,12100.0,423.717,425.223,423.5674,424.8539,12100.0
2015-02-19 10:50:00,426.0,426.55,425.14,425.14,8100.0,424.8539,425.4025,423.9963,423.9963,8100.0
2015-02-19 10:55:00,425.13,425.49,424.09,424.87,8500.0,423.9863,424.3453,422.9491,423.727,8500.0
2015-02-19 11:00:00,424.87,425.0,422.4,422.4,11600.0,423.727,423.8566,421.2636,421.2636,11600.0
2015-02-19 11:05:00,422.46,423.59,422.45,423.29,13600.0,421.3235,422.4504,421.3135,422.1512,13600.0
2015-02-19 11:10:00,423.54,423.61,422.44,422.69,10400.0,422.4006,422.4704,421.3035,421.5529,10400.0
2015-02-19 11:15:00,422.85,424.93,422.31,424.93,14900.0,421.7124,423.7868,421.1739,423.7868,14900.0
2015-02-19 11:20:00,424.53,425.09,424.44,424.82,8400.0,423.3879,423.9464,423.2981,423.6771,8400.0
2015-02-19 11:25:00,424.88,425.55,424.39,424.39,4800.0,423.737,424.4052,423.2483,423.2483,4800.0
2015-02-19 11:30:00,424.25,424.68,422.91,423.56,4600.0,423.1087,423.5375,421.7723,422.4205,4600.0
2015-02-19 11:35:00,423.19,423.89,422.95,422.95,8000.0,422.0515,422.7496,421.8122,421.8122,8000.0
2015-02-19 11:40:00,423.17,424.0,423.17,424.0,6400.0,422.0316,422.8593,422.0316,422.8593,6400.0
2015-02-19 11:45:00,423.87,424.67,423.84,424.05,4100.0,422.7297,423.5275,422.6998,422.9092,4100.0
2015-02-19 11:50:00,424.04,424.62,424.0,424.45,13100.0,422.8992,423.4777,422.8593,423.3081,13100.0
2015-02-19 11:55:00,424.49,424.49,423.79,424.04,3600.0,423.348,423.348,422.6499,422.8992,3600.0
2015-02-19 12:00:00,424.0,424.53,423.89,424.31,7500.0,422.8593,423.3879,422.7496,423.1685,7500.0
2015-02-19 12:05:00,424.39,424.67,424.15,424.28,3500.0,423.2483,423.5275,423.0089,423.1386,3500.0
2015-02-19 12:10:00,424.38,424.51,424.04,424.41,1100.0,423.2383,423.368,422.8992,423.2682,1100.0
2015-02-19 12:15:00,424.58,424.58,423.21,423.25,8400.0,423.4378,423.4378,422.0715,422.1113,8400.0
2015-02-19 12:20:00,423.22,423.82,423.17,423.82,4100.0,422.0814,422.6798,422.0316,422.6798,4100.0
2015-02-19 12:25:00,423.83,424.39,423.54,424.31,9100.0,422.6898,423.2483,422.4006,423.1685,9100.0
2015-02-19 12:30:00,424.06,424.99,423.49,423.69,9000.0,422.9192,423.8467,422.3507,422.5502,9000.0
2015-02-19 12:35:00,423.44,424.69,423.43,424.4,4500.0,422.3008,423.5475,422.2909,423.2583,4500.0
2015-02-19 12:40:00,424.19,425.3,424.18,425.0,9500.0,423.0488,424.1558,423.0388,423.8566,9500.0
2015-02-19 12:45:00,424.81,424.84,424.06,424.36,2500.0,423.6671,423.6971,422.9192,423.2184,2500.0
2015-02-19 12:50:00,424.39,425.3,423.98,425.2,6300.0,423.2483,424.1558,422.8394,424.0561,6300.0
2015-02-19 12:55:00,425.48,425.49,424.62,424.62,4700.0,424.3353,424.3453,423.4777,423.4777,4700.0
2015-02-19 13:00:00,424.62,424.86,424.34,424.4,6000.0,423.4777,423.717,423.1984,423.2583,6000.0
2015-02-19 13:05:00,424.43,424.95,424.21,424.95,2300.0,423.2882,423.8068,423.0688,423.8068,2300.0
2015-02-19 13:10:00,424.65,425.16,424.62,424.79,4800.0,423.5076,424.0162,423.4777,423.6472,4800.0
2015-02-19 13:15:00,424.98,426.24,424.88,426.12,6100.0,423.8367,425.0933,423.737,424.9736,6100.0
2015-02-19 13:20:00,425.81,426.42,425.4,425.4,4200.0,424.6645,425.2728,424.2556,424.2556,4200.0
2015-02-19 13:25:00,425.72,426.01,425.3,425.75,3800.0,424.5747,424.8639,424.1558,424.6046,3800.0
2015-02-19 13:30:00,425.55,425.65,425.25,425.37,1500.0,424.4052,424.5049,424.106,424.2256,1500.0
2015-02-19 13:35:00,425.32,425.32,424.52,424.98,5000.0,424.1758,424.1758,423.3779,423.8367,5000.0
2015-02-19 13:40:00,424.8,425.22,424.75,425.11,2300.0,423.6572,424.076,423.6073,423.9663,2300.0
2015-02-19 13:45:00,425.0,425.66,425.0,425.46,4500.0,423.8566,424.5149,423.8566,424.3154,4500.0
2015-02-19 13:50:00,425.55,425.61,425.2,425.59,3600.0,424.4052,424.465,424.0561,424.445,3600.0
2015-02-19 13:55:00,425.4,425.99,425.4,425.75,7500.0,424.2556,424.844,424.2556,424.6046,7500.0
2015-02-19 14:00:00,425.99,426.83,425.86,426.41,17000.0,424.844,425.6817,424.7143,425.2628,17000.0
2015-02-19 14:05:00,426.09,426.76,426.07,426.23,5700.0,424.9437,425.6119,424.9238,425.0833,5700.0
2015-02-19 14:10:00,425.85,426.41,425.85,426.03,3200.0,424.7043,425.2628,424.7043,424.8839,3200.0
2015-02-19 14:15:00,426.36,426.56,425.78,425.89,5800.0,425.213,425.4124,424.6345,424.7442,5800.0
2015-02-19 14:20:00,425.85,426.34,425.82,426.13,6700.0,424.7043,425.193,424.6744,424.9836,6700.0
2015-02-19 14:25:00,425.92,426.09,425.71,425.72,3500.0,424.7742,424.9437,424.5647,424.5747,3500.0
2015-02-19 14:30:00,425.88,426.75,425.88,426.62,9300.0,424.7343,425.6019,424.7343,425.4723,9300.0
2015-02-19 14:35:00,426.67,427.0,426.37,426.99,11500.0,425.5221,425.8513,425.223,425.8413,11500.0
2015-02-19 14:40:00,427.0,427.06,426.46,426.47,4200.0,425.8513,425.9111,425.3127,425.3227,4200.0
2015-02-19 14:45:00,426.64,426.83,426.54,426.55,2800.0,425.4922,425.6817,425.3925,425.4025,2800.0
2015-02-19 14:50:00,426.46,426.83,426.42,426.61,7000.0,425.3127,425.6817,425.2728,425.4623,7000.0
2015-02-19 14:55:00,426.7,426.76,426.21,426.21,10700.0,425.5521,425.6119,425.0634,425.0634,10700.0
2015-02-19 15:00:00,426.41,426.63,426.21,426.37,12900.0,425.2628,425.4823,425.0634,425.223,12900.0
2015-02-19 15:05:00,426.22,426.37,425.54,425.66,11300.0,425.0734,425.223,424.3952,424.5149,11300.0
2015-02-19 15:10:00,425.67,425.75,424.95,425.06,10400.0,424.5248,424.6046,423.8068,423.9165,10400.0
2015-02-19 15:15:00,424.99,424.99,424.11,424.9,11600.0,423.8467,423.8467,422.969,423.7569,11600.0
2015-02-19 15:20:00,424.75,425.09,424.5,425.09,8400.0,423.6073,423.9464,423.358,423.9464,8400.0
2015-02-19 15:25:00,425.03,425.64,424.93,425.49,13500.0,423.8866,424.4949,423.7868,424.3453,13500.0
2015-02-19 15:30:00,425.54,425.7,425.12,425.49,9000.0,424.3952,424.5548,423.9763,424.3453,9000.0
2015-02-19 15:35:00,425.49,426.1,425.37,425.73,11100.0,424.3453,424.9537,424.2256,424.5847,11100.0
2015-02-19 15:40:00,425.59,425.89,425.13,425.68,13100.0,424.445,424.7442,423.9863,424.5348,13100.0
2015-02-19 15:45:00,425.52,426.3,425.5,426.3,12600.0,424.3752,425.1531,424.3553,425.1531,12600.0
2015-02-19 15:50:00,426.14,426.73,426.11,426.72,29200.0,424.9936,425.582,424.9637,425.572,29200.0
2015-02-19 15:55:00,426.71,427.1,426.38,426.51,40000.0,425.562,425.951,425.2329,425.3626,40000.0
2015-02-20 09:30:00,424.63,425.0,421.16,422.29,59100.0,423.4876,423.8566,420.027,421.1539,59100.0
2015-02-20 09:35:00,422.75,423.74,422.1,422.97,14400.0,421.6127,422.6,420.9644,421.8321,14400.0
2015-02-20 09:40:00,423.11,423.83,422.0,423.83,10800.0,421.9717,422.6898,420.8647,422.6898,10800.0
2015-02-20 09:45:00,423.23,424.71,423.22,423.9,9000.0,422.0914,423.5674,422.0814,422.7596,9000.0
2015-02-20 09:50:00,423.9,425.96,423.7,425.96,13200.0,422.7596,424.8141,422.5601,424.8141,13200.0
2015-02-20 09:55:00,425.54,425.72,424.84,425.58,6800.0,424.3952,424.5747,423.6971,424.4351,6800.0
2015-02-20 10:00:00,425.17,426.86,424.59,426.71,12200.0,424.0262,425.7116,423.4477,425.562,12200.0
2015-02-20 10:05:00,426.65,427.5,425.76,426.09,11100.0,425.5022,426.3499,424.6146,424.9437,11100.0
2015-02-20 10:10:00,425.69,426.83,425.67,426.51,8200.0,424.5448,425.6817,424.5248,425.3626,8200.0
2015-02-20 10:15:00,426.37,427.41,426.07,426.9,5600.0,425.223,426.2602,424.9238,425.7515,5600.0
2015-02-20 10:20:00,426.9,427.41,426.65,426.91,13100.0,425.7515,426.2602,425.5022,425.7615,13100.0
2015-02-20 10:25:00,426.91,427.28,426.81,426.94,4800.0,425.7615,426.1305,425.6618,425.7914,4800.0
2015-02-20 10:30:00,426.95,427.11,425.62,426.15,11600.0,425.8014,425.961,424.475,425.0035,11600.0
2015-02-20 10:35:00,426.12,428.16,426.12,428.15,7800.0,424.9736,427.0081,424.9736,426.9982,7800.0
2015-02-20 10:40:00,428.16,428.23,426.7,427.22,6800.0,427.0081,427.0779,425.5521,426.0707,6800.0
2015-02-20 10:45:00,426.89,427.28,426.65,427.09,5700.0,425.7416,426.1305,425.5022,425.941,5700.0
2015-02-20 10:50:00,427.2,427.7,427.16,427.3,6500.0,426.0507,426.5494,426.0108,426.1504,6500.0
2015-02-20 10:55:00,427.44,428.12,426.75,426.9,11000.0,426.2901,426.9682,425.6019,425.7515,11000.0
2015-02-20 11:00:00,427.04,427.54,427.02,427.49,3100.0,425.8911,426.3898,425.8712,426.3399,3100.0
2015-02-20 11:05:00,427.5,428.15,427.25,427.54,7200.0,426.3499,426.9982,426.1006,426.3898,7200.0
2015-02-20 11:10:00,427.67,427.97,427.2,427.2,4500.0,426.5195,426.8186,426.0507,426.0507,4500.0
2015-02-20 11:15:00,427.19,427.63,427.19,427.43,7200.0,426.0407,426.4796,426.0407,426.2801,7200.0
2015-02-20 11:20:00,427.45,427.6,427.05,427.56,6500.0,426.3,426.4496,425.9011,426.4097,6500.0
2015-02-20 11:25:00,427.56,427.68,426.45,426.45,3900.0,426.4097,426.5294,425.3027,425.3027,3900.0
2015-02-20 11:30:00,426.59,426.59,425.58,426.26,6900.0,425.4424,425.4424,424.4351,425.1132,6900.0
2015-02-20 11:35:00,426.65,426.65,425.92,425.93,1800.0,425.5022,425.5022,424.7742,424.7841,1800.0
2015-02-20 11:40:00,425.98,426.35,425.87,426.09,3200.0,424.834,425.203,424.7243,424.9437,3200.0
2015-02-20 11:45:00,426.15,426.76,425.87,426.07,3600.0,425.0035,425.6119,424.7243,424.9238,3600.0
2015-02-20 11:50:00,425.88,426.33,425.66,426.12,4600.0,424.7343,425.1831,424.5149,424.9736,4600.0
2015-02-20 11:55:00,426.11,426.11,425.16,425.17,14400.0,424.9637,424.9637,424.0162,424.0262,14400.0
2015-02-20 12:00:00,425.44,426.0,425.44,425.74,3800.0,424.2955,424.8539,424.2955,424.5946,3800.0
2015-02-20 12:05:00,425.83,426.12,425.82,425.83,3200.0,424.6844,424.9736,424.6744,424.6844,3200.0
2015-02-20 12:10:00,425.83,426.19,425.27,425.89,7800.0,424.6844,425.0434,424.1259,424.7442,7800.0
2015-02-20 12:15:00,426.24,426.24,425.3,425.3,3900.0,425.0933,425.0933,424.1558,424.1558,3900.0
2015-02-20 12:20:00,425.38,426.13,425.37,425.64,22600.0,424.2356,424.9836,424.2256,424.4949,22600.0
2015-02-20 12:25:00,425.59,425.81,425.38,425.46,14900.0,424.445,424.6645,424.2356,424.3154,14900.0
2015-02-20 12:30:00,425.64,426.01,425.22,425.76,7600.0,424.4949,424.8639,424.076,424.6146,7600.0
2015-02-20 12:35:00,425.76,426.03,424.68,425.34,10800.0,424.6146,424.8839,423.5375,424.1957,10800.0
2015-02-20 12:40:00,425.25,425.8,424.79,425.02,4600.0,424.106,424.6545,423.6472,423.8766,4600.0
2015-02-20 12:45:00,425.17,425.5,424.75,424.88,2000.0,424.0262,424.3553,423.6073,423.737,2000.0
2015-02-20 12:50:00,424.84,425.07,424.66,424.66,1800.0,423.6971,423.9264,423.5176,423.5176,1800.0
2015-02-20 12:55:00,424.91,424.91,424.08,424.5,2100.0,423.7669,423.7669,422.9391,423.358,2100.0
2015-02-20 13:00:00,424.7,424.73,424.27,424.29,2600.0,423.5574,423.5874,423.1286,423.1485,2600.0
2015-02-20 13:05:00,424.33,424.33,423.13,423.42,10000.0,423.1884,423.1884,421.9917,422.2809,10000.0
2015-02-20 13:10:00,423.62,423.77,423.6,423.65,1100.0,422.4803,422.6299,422.4604,422.5103,1100.0
2015-02-20 13:15:00,423.61,423.61,421.3,421.31,15200.0,422.4704,422.4704,420.1666,420.1766,15200.0
2015-02-20 13:20:00,421.31,422.42,421.31,422.1,11200.0,420.1766,421.2836,420.1766,420.9644,11200.0
2015-02-20 13:25:00,421.88,423.03,421.88,422.93,4600.0,420.745,421.8919,420.745,421.7922,4600.0
2015-02-20 13:30:00,423.11,423.39,422.87,423.27,4300.0,421.9717,422.251,421.7324,422.1313,4300.0
2015-02-20 13:35:00,423.15,423.44,422.85,423.14,7700.0,422.0116,422.3008,421.7124,422.0016,7700.0
2015-02-20 13:40:00,422.97,423.47,422.37,422.46,9000.0,421.8321,422.3308,421.2337,421.3235,9000.0
2015-02-20 13:45:00,422.42,422.48,421.96,421.96,5700.0,421.2836,421.3434,420.8248,420.8248,5700.0
2015-02-20 13:50:00,422.05,422.24,421.75,422.13,2300.0,420.9146,421.1041,420.6154,420.9944,2300.0
2015-02-20 13:55:00,422.3,422.68,422.0,422.49,5800.0,421.1639,421.5429,420.8647,421.3534,5800.0
2015-02-20 14:00:00,422.61,423.35,422.58,422.92,7200.0,421.4731,422.2111,421.4431,421.7822,7200.0
2015-02-20 14:05:00,423.13,423.91,422.99,423.31,6900.0,421.9917,422.7696,421.852,422.1712,6900.0
2015-02-20 14:10:00,423.1,423.81,422.93,423.52,4000.0,421.9617,422.6698,421.7922,422.3806,4000.0
2015-02-20 14:15:00,423.53,423.53,423.12,423.26,3100.0,422.3906,422.3906,421.9817,422.1213,3100.0
2015-02-20 14:20:00,423.34,423.64,423.21,423.37,4000.0,422.2011,422.5003,422.0715,422.231,4000.0
2015-02-20 14:25:00,423.64,423.67,423.26,423.44,4900.0,422.5003,422.5302,422.1213,422.3008,4900.0
2015-02-20 14:30:00,423.44,423.68,423.28,423.52,5200.0,422.3008,422.5402,422.1413,422.3806,5200.0
2015-02-20 14:35:00,423.39,423.45,423.2,423.24,4200.0,422.251,422.3108,422.0615,422.1014,4200.0
2015-02-20 14:40:00,423.2,423.22,422.31,422.35,5100.0,422.0615,422.0814,421.1739,421.2138,5100.0
2015-02-20 14:45:00,422.44,422.68,422.04,422.29,4300.0,421.3035,421.5429,420.9046,421.1539,4300.0
2015-02-20 14:50:00,422.29,422.72,422.29,422.72,3400.0,421.1539,421.5828,421.1539,421.5828,3400.0
2015-02-20 14:55:00,422.77,422.91,422.38,422.64,3100.0,421.6326,421.7723,421.2437,421.503,3100.0
2015-02-20 15:00:00,422.68,423.5,422.6,423.08,7500.0,421.5429,422.3607,421.4631,421.9418,7500.0
2015-02-20 15:05:00,423.26,423.5,422.85,423.46,6000.0,422.1213,422.3607,421.7124,422.3208,6000.0
2015-02-20 15:10:00,423.44,423.8,423.13,423.13,4100.0,422.3008,422.6599,421.9917,421.9917,4100.0
2015-02-20 15:15:00,423.21,423.21,422.73,422.96,8300.0,422.0715,422.0715,421.5927,421.8221,8300.0
2015-02-20 15:20:00,422.74,423.56,422.74,423.51,4400.0,421.6027,422.4205,421.6027,422.3706,4400.0
2015-02-20 15:25:00,423.3,423.86,423.3,423.86,4200.0,422.1612,422.7197,422.1612,422.7197,4200.0
2015-02-20 15:30:00,423.8,424.32,423.49,423.58,11300.0,422.6599,423.1785,422.3507,422.4405,11300.0
2015-02-20 15:35:00,423.71,424.02,423.6,424.02,3600.0,422.5701,422.8793,422.4604,422.8793,3600.0
2015-02-20 15:40:00,424.0,424.11,423.26,423.26,8900.0,422.8593,422.969,422.1213,422.1213,8900.0
2015-02-20 15:45:00,423.38,423.59,423.01,423.47,6800.0,422.241,422.4504,421.872,422.3308,6800.0
2015-02-20 15:50:00,423.5,424.0,422.84,422.95,31700.0,422.3607,422.8593,421.7024,421.8122,31700.0
2015-02-20 15:55:00,422.99,423.83,422.87,423.82,29000.0,421.852,422.6898,421.7324,422.6798,29000.0
2015-02-23 09:30:00,423.92,426.34,423.5,426.34,27500.0,422.7795,425.193,422.3607,425.193,27500.0
2015-02-23 09:35:00,426.63,427.5,426.11,426.65,9000.0,425.4823,426.3499,424.9637,425.5022,9000.0
2015-02-23 09:40:00,427.4,429.7,426.78,428.31,11900.0,426.2502,428.544,425.6318,427.1577,11900.0
2015-02-23 09:45:00,428.15,429.02,427.76,427.77,5900.0,426.9982,427.8658,426.6092,426.6192,5900.0
2015-02-23 09:50:00,427.89,428.84,427.18,428.61,4000.0,426.7389,427.6863,426.0308,427.4569,4000.0
2015-02-23 09:55:00,428.61,429.99,428.21,429.96,11200.0,427.4569,428.8332,427.058,428.8033,11200.0
2015-02-23 10:00:00,429.63,429.72,428.56,428.62,13800.0,428.4742,428.5639,427.4071,427.4669,13800.0
2015-02-23 10:05:00,428.91,428.91,427.38,428.62,5900.0,427.7561,427.7561,426.2302,427.4669,5900.0
2015-02-23 10:10:00,428.97,429.22,427.66,427.66,11800.0,427.816,428.0653,426.5095,426.5095,11800.0
2015-02-23 10:15:00,428.06,428.06,426.52,426.52,7000.0,426.9084,426.9084,425.3725,425.3725,7000.0
2015-02-23 10:20:00,426.39,426.73,425.6,426.17,13500.0,425.2429,425.582,424.455,425.0235,13500.0
2015-02-23 10:25:00,426.32,427.03,426.17,426.54,6000.0,425.1731,425.8812,425.0235,425.3925,6000.0
2015-02-23 10:30:00,426.8,427.33,426.54,427.33,8300.0,425.6518,426.1804,425.3925,426.1804,8300.0
2015-02-23 10:35:00,427.72,429.43,427.51,429.07,14600.0,426.5693,428.2747,426.3599,427.9157,14600.0
2015-02-23 10:40:00,429.1,429.7,428.93,429.7,5100.0,427.9456,428.544,427.7761,428.544,5100.0
2015-02-23 10:45:00,429.9,429.9,428.95,429.2,6000.0,428.7435,428.7435,427.796,428.0453,6000.0
2015-02-23 10:50:00,429.46,429.5,428.47,428.55,7000.0,428.3046,428.3445,427.3173,427.3971,7000.0
2015-02-23 10:55:00,428.7,428.7,427.81,428.52,7200.0,427.5467,427.5467,426.6591,427.3672,7200.0
2015-02-23 11:00:00,428.53,429.41,428.4,428.53,6800.0,427.3771,428.2548,427.2475,427.3771,6800.0
2015-02-23 11:05:00,428.54,431.0,428.51,430.88,26800.0,427.3871,429.8405,427.3572,429.7208,26800.0
2015-02-23 11:10:00,430.87,430.87,430.06,430.12,7200.0,429.7108,429.7108,428.903,428.9629,7200.0
2015-02-23 11:15:00,430.02,430.7,429.92,430.55,4000.0,428.8631,429.5413,428.7634,429.3917,4000.0
2015-02-23 11:20:00,430.68,430.92,430.05,430.86,5500.0,429.5214,429.7607,428.8931,429.7009,5500.0
2015-02-23 11:25:00,430.83,430.83,430.15,430.53,3800.0,429.671,429.671,428.9928,429.3718,3800.0
2015-02-23 11:30:00,430.48,430.48,429.72,429.92,3600.0,429.3219,429.3219,428.5639,428.7634,3600.0
2015-02-23 11:35:00,429.85,430.84,429.85,430.54,3400.0,428.6936,429.6809,428.6936,429.3817,3400.0
2015-02-23 11:40:00,430.65,430.65,430.27,430.54,2200.0,429.4914,429.4914,429.1125,429.3817,2200.0
2015-02-23 11:45:00,430.38,430.77,430.29,430.69,1600.0,429.2222,429.6111,429.1324,429.5313,1600.0
2015-02-23 11:50:00,430.56,430.65,430.09,430.63,3100.0,429.4017,429.4914,428.9329,429.4715,3100.0
2015-02-23 11:55:00,430.73,430.73,430.2,430.2,4000.0,429.5712,429.5712,429.0426,429.0426,4000.0
2015-02-23 12:00:00,430.64,431.39,430.49,431.13,8200.0,429.4815,430.2294,429.3319,429.9701,8200.0
2015-02-23 12:05:00,431.43,432.0,430.89,431.46,10100.0,430.2693,430.8378,429.7308,430.2993,10100.0
2015-02-23 12:10:00,431.35,432.38,431.35,432.27,24900.0,430.1896,431.2168,430.1896,431.1071,24900.0
2015-02-23 12:15:00,432.0,432.21,430.84,430.85,2300.0,430.8378,431.0472,429.6809,429.6909,2300.0
2015-02-23 12:20:00,430.91,431.02,430.48,430.98,1500.0,429.7507,429.8604,429.3219,429.8205,1500.0
2015-02-23 12:25:00,431.31,431.77,430.62,430.86,17500.0,430.1497,430.6084,429.4615,429.7009,17500.0
2015-02-23 12:30:00,430.85,430.96,429.28,429.41,5100.0,429.6909,429.8006,428.1251,428.2548,5100.0
2015-02-23 12:35:00,429.79,429.99,428.92,429.24,2200.0,428.6338,428.8332,427.7661,428.0852,2200.0
2015-02-23 12:40:00,429.13,429.16,427.89,427.89,2900.0,427.9755,428.0054,426.7389,426.7389,2900.0
2015-02-23 12:45:00,427.93,428.9,427.64,428.62,11600.0,426.7788,427.7461,426.4895,427.4669,11600.0
2015-02-23 12:50:00,428.56,428.92,428.52,428.78,4000.0,427.4071,427.7661,427.3672,427.6265,4000.0
2015-02-23 12:55:00,428.74,429.08,427.97,428.29,30400.0,427.5866,427.9257,426.8186,427.1378,30400.0
2015-02-23 13:00:00,428.4,428.8,428.04,428.53,16400.0,427.2475,427.6464,426.8885,427.3771,16400.0
2015-02-23 13:05:00,428.51,429.39,428.51,429.14,7100.0,427.3572,428.2348,427.3572,427.9855,7100.0
2015-02-23 13:10:00,429.11,429.42,428.93,429.18,1100.0,427.9556,428.2647,427.7761,428.0254,1100.0
2015-02-23 13:15:00,429.02,429.41,429.02,429.23,2400.0,427.8658,428.2548,427.8658,428.0753,2400.0
2015-02-23 13:20:00,429.37,429.44,429.01,429.44,4000.0,428.2149,428.2847,427.8558,428.2847,4000.0
2015-02-23 13:25:00,429.55,429.83,429.37,429.68,3200.0,428.3944,428.6736,428.2149,428.524,3200.0
2015-02-23 13:30:00,429.5,429.7,428.13,428.14,7700.0,428.3445,428.544,426.9782,426.9882,7700.0
2015-02-23 13:35:00,428.28,428.29,427.25,427.73,5200.0,427.1278,427.1378,426.1006,426.5793,5200.0
2015-02-23 13:40:00,427.76,427.8,427.28,427.55,3900.0,426.6092,426.6491,426.1305,426.3998,3900.0
2015-02-23 13:45:00,427.53,428.08,427.4,427.76,8400.0,426.3798,426.9284,426.2502,426.6092,8400.0
2015-02-23 13:50:00,427.64,427.8,427.4,427.63,2400.0,426.4895,426.6491,426.2502,426.4796,2400.0
2015-02-23 13:55:00,427.73,427.78,426.93,427.0,1500.0,426.5793,426.6292,425.7814,425.8513,1500.0
2015-02-23 14:00:00,427.18,427.55,427.18,427.31,4500.0,426.0308,426.3998,426.0308,426.1604,4500.0
2015-02-23 14:05:00,427.44,427.84,427.44,427.74,900.0,426.2901,426.689,426.2901,426.5893,900.0
2015-02-23 14:10:00,427.91,428.4,427.82,428.31,700.0,426.7588,427.2475,426.669,427.1577,700.0
2015-02-23 14:15:00,428.0,428.0,427.71,427.71,3600.0,426.8486,426.8486,426.5593,426.5593,3600.0
2015-02-23 14:20:00,427.8,427.8,427.01,427.38,4200.0,426.6491,426.6491,425.8612,426.2302,4200.0
2015-02-23 14:25:00,427.56,428.43,427.42,427.47,12900.0,426.4097,427.2774,426.2701,426.32,12900.0
2015-02-23 14:30:00,427.37,427.56,426.99,427.56,11200.0,426.2203,426.4097,425.8413,426.4097,11200.0
2015-02-23 14:35:00,427.38,427.38,426.89,426.89,4000.0,426.2302,426.2302,425.7416,425.7416,4000.0
2015-02-23 14:40:00,426.89,427.21,426.75,426.75,7700.0,425.7416,426.0607,425.6019,425.6019,7700.0
2015-02-23 14:45:00,427.29,427.32,426.64,426.77,4900.0,426.1405,426.1704,425.4922,425.6219,4900.0
2015-02-23 14:50:00,426.84,426.85,426.14,426.19,3100.0,425.6917,425.7017,424.9936,425.0434,3100.0
2015-02-23 14:55:00,426.3,426.44,425.85,426.09,12300.0,425.1531,425.2928,424.7043,424.9437,12300.0
2015-02-23 15:00:00,426.02,426.49,425.44,425.44,2200.0,424.8739,425.3426,424.2955,424.2955,2200.0
2015-02-23 15:05:00,425.26,425.26,424.57,424.79,26000.0,424.1159,424.1159,423.4278,423.6472,26000.0
2015-02-23 15:10:00,424.75,424.94,424.53,424.94,2200.0,423.6073,423.7968,423.3879,423.7968,2200.0
2015-02-23 15:15:00,424.76,425.14,424.75,424.86,4300.0,423.6173,423.9963,423.6073,423.717,4300.0
2015-02-23 15:20:00,424.92,425.04,424.55,424.78,6700.0,423.7769,423.8965,423.4078,423.6372,6700.0
2015-02-23 15:25:00,424.93,424.93,424.16,424.68,2700.0,423.7868,423.7868,423.0189,423.5375,2700.0
2015-02-23 15:30:00,424.85,425.0,424.76,424.96,2500.0,423.707,423.8566,423.6173,423.8167,2500.0
2015-02-23 15:35:00,424.93,425.61,424.93,425.61,1800.0,423.7868,424.465,423.7868,424.465,1800.0
2015-02-23 15:40:00,425.52,425.88,425.51,425.7,13800.0,424.3752,424.7343,424.3653,424.5548,13800.0
2015-02-23 15:45:00,425.71,425.98,425.6,425.77,3300.0,424.5647,424.834,424.455,424.6246,3300.0
2015-02-23 15:50:00,425.79,425.9,425.13,425.29,7700.0,424.6445,424.7542,423.9863,424.1459,7700.0
2015-02-23 15:55:00,425.29,425.29,424.79,425.14,16700.0,424.1459,424.1459,423.6472,423.9963,16700.0
2015-02-24 09:30:00,426.36,426.55,420.87,420.97,11700.0,425.213,425.4025,419.7377,419.8375,11700.0
2015-02-24 09:35:00,421.14,421.22,419.0,421.0,10200.0,420.007,420.0868,417.8728,419.8674,10200.0
2015-02-24 09:40:00,420.65,421.48,419.28,419.39,16600.0,419.5183,420.3461,418.152,418.2617,16600.0
2015-02-24 09:45:00,419.99,420.0,419.03,419.89,12100.0,418.8601,418.8701,417.9027,418.7604,12100.0
2015-02-24 09:50:00,419.9,421.14,419.89,420.06,8800.0,418.7704,420.007,418.7604,418.9299,8800.0
2015-02-24 09:55:00,420.1,421.08,420.03,421.08,6500.0,418.9698,419.9472,418.9,419.9472,6500.0
2015-02-24 10:00:00,421.1,421.1,420.1,420.37,5200.0,419.9671,419.9671,418.9698,419.2391,5200.0
2015-02-24 10:05:00,420.35,420.8,420.09,420.44,6600.0,419.2191,419.6679,418.9598,419.3089,6600.0
2015-02-24 10:10:00,420.53,420.53,418.81,418.81,12800.0,419.3987,419.3987,417.6833,417.6833,12800.0
2015-02-24 10:15:00,418.82,419.08,418.24,418.25,7500.0,417.6933,417.9526,417.1148,417.1248,7500.0
2015-02-24 10:20:00,418.19,418.48,417.63,418.1,12900.0,417.065,417.3542,416.5065,416.9752,12900.0
2015-02-24 10:25:00,418.03,418.03,416.64,416.79,11700.0,416.9054,416.9054,415.5191,415.6687,11700.0
2015-02-24 10:30:00,416.57,416.57,415.77,416.27,13000.0,415.4493,415.4493,414.6515,415.1501,13000.0
2015-02-24 10:35:00,416.27,416.94,416.11,416.29,9400.0,415.1501,415.8183,414.9906,415.1701,9400.0
2015-02-24 10:40:00,416.07,416.59,415.97,416.59,11800.0,414.9507,415.4693,414.8509,415.4693,11800.0
2015-02-24 10:45:00,416.6,418.64,416.6,418.52,14000.0,415.4792,417.5137,415.4792,417.3941,14000.0
2015-02-24 10:50:00,418.24,418.38,417.8,417.92,6700.0,417.1148,417.2544,416.676,416.7957,6700.0
2015-02-24 10:55:00,417.98,419.07,417.98,419.07,1500.0,416.8555,417.9426,416.8555,417.9426,1500.0
2015-02-24 11:00:00,419.07,419.78,418.68,419.32,7400.0,417.9426,418.6507,417.5536,418.1919,7400.0
2015-02-24 11:05:00,419.04,419.82,418.72,419.77,11400.0,417.9127,418.6906,417.5935,418.6407,11400.0
2015-02-24 11:10:00,419.68,420.05,419.35,419.45,6100.0,418.5509,418.92,418.2218,418.3216,6100.0
2015-02-24 11:15:00,419.21,420.87,419.05,420.87,6500.0,418.0822,419.7377,417.9226,419.7377,6500.0
2015-02-24 11:20:00,420.4,420.92,420.23,420.58,3000.0,419.269,419.7876,419.0995,419.4485,3000.0
2015-02-24 11:25:00,420.39,420.83,420.13,420.83,4300.0,419.259,419.6979,418.9997,419.6979,4300.0
2015-02-24 11:30:00,420.83,420.97,420.31,420.5,7200.0,419.6979,419.8375,419.1793,419.3687,7200.0
2015-02-24 11:35:00,419.95,420.01,419.31,419.36,3700.0,418.8202,418.8801,418.1819,418.2318,3700.0
2015-02-24 11:40:00,419.17,419.19,418.61,419.16,1300.0,418.0423,418.0623,417.4838,418.0323,1300.0
2015-02-24 11:45:00,419.16,419.16,418.5,419.04,6600.0,418.0323,418.0323,417.3741,417.9127,6600.0
2015-02-24 11:50:00,419.08,419.35,418.94,419.35,2100.0,417.9526,418.2218,417.8129,418.2218,2100.0
2015-02-24 11:55:00,419.46,419.46,418.85,418.85,4500.0,418.3315,418.3315,417.7232,417.7232,4500.0
2015-02-24 12:00:00,418.86,419.65,418.53,419.65,6300.0,417.7332,418.521,417.404,418.521,6300.0
2015-02-24 12:05:00,419.58,419.74,419.2,419.59,2100.0,418.4512,418.6108,418.0722,418.4612,2100.0
2015-02-24 12:10:00,419.58,419.7,419.15,419.34,1500.0,418.4512,418.5709,418.0224,418.2119,1500.0
2015-02-24 12:15:00,419.3,419.53,418.91,419.27,1300.0,418.172,418.4014,417.783,418.1421,1300.0
2015-02-24 12:20:00,419.21,419.26,419.01,419.04,900.0,418.0822,418.1321,417.8828,417.9127,900.0
2015-02-24 12:25:00,419.18,419.18,417.8,418.01,6100.0,418.0523,418.0523,416.676,416.8854,6100.0
2015-02-24 12:30:00,417.8,417.8,416.22,416.86,6700.0,416.676,416.676,415.1003,415.7385,6700.0
2015-02-24 12:35:00,416.3,416.92,416.3,416.74,1400.0,415.18,415.7984,415.18,415.6189,1400.0
2015-02-24 12:40:00,417.05,417.49,417.04,417.49,400.0,415.928,416.3668,415.9181,416.3668,400.0
2015-02-24 12:45:00,417.19,417.2,416.29,416.29,2100.0,416.0676,416.0776,415.1701,415.1701,2100.0
2015-02-24 12:50:00,416.43,416.48,416.11,416.15,1200.0,415.3097,415.3596,414.9906,415.0304,1200.0
2015-02-24 12:55:00,416.35,417.2,416.35,416.59,7900.0,415.2299,416.0776,415.2299,415.4693,7900.0
2015-02-24 13:00:00,416.38,416.39,415.96,416.21,7400.0,415.2598,415.2698,414.841,415.0903,7400.0
2015-02-24 13:05:00,416.22,417.23,416.22,417.23,6300.0,415.1003,416.1075,415.1003,416.1075,6300.0
2015-02-24 13:10:00,417.37,417.74,417.2,417.41,2300.0,416.2472,416.6162,416.0776,416.2871,2300.0
2015-02-24 13:15:00,417.26,417.4,416.98,417.4,2300.0,416.1375,416.2771,415.8582,416.2771,2300.0
2015-02-24 13:20:00,417.4,418.22,417.18,418.21,5000.0,416.2771,417.0949,416.0577,417.0849,5000.0
2015-02-24 13:25:00,418.28,418.61,418.03,418.32,2500.0,417.1547,417.4838,416.9054,417.1946,2500.0
2015-02-24 13:30:00,418.32,418.67,418.23,418.45,3200.0,417.1946,417.5437,417.1048,417.3243,3200.0
2015-02-24 13:35:00,418.43,419.52,418.39,419.19,5400.0,417.3043,418.3914,417.2644,418.0623,5400.0
2015-02-24 13:40:00,419.48,419.79,419.23,419.79,1900.0,418.3515,418.6607,418.1022,418.6607,1900.0
2015-02-24 13:45:00,419.76,419.76,419.2,419.68,7000.0,418.6307,418.6307,418.0722,418.5509,7000.0
2015-02-24 13:50:00,419.47,419.85,419.45,419.61,6800.0,418.3415,418.7205,418.3216,418.4811,6800.0
2015-02-24 13:55:00,419.52,419.74,419.47,419.73,5400.0,418.3914,418.6108,418.3415,418.6008,5400.0
2015-02-24 14:00:00,419.75,420.0,419.51,419.57,10000.0,418.6208,418.8701,418.3814,418.4412,10000.0
2015-02-24 14:05:00,419.6,419.86,419.0,419.49,4000.0,418.4712,418.7305,417.8728,418.3615,4000.0
2015-02-24 14:10:00,419.41,419.47,418.52,418.75,2600.0,418.2817,418.3415,417.3941,417.6235,2600.0
2015-02-24 14:15:00,418.83,418.85,418.58,418.74,2100.0,417.7032,417.7232,417.4539,417.6135,2100.0
2015-02-24 14:20:00,418.5,418.5,417.87,418.0,2000.0,417.3741,417.3741,416.7458,416.8755,2000.0
2015-02-24 14:25:00,417.7,417.73,417.17,417.17,2300.0,416.5763,416.6062,416.0477,416.0477,2300.0
2015-02-24 14:30:00,417.35,417.53,417.19,417.27,800.0,416.2272,416.4067,416.0676,416.1474,800.0
2015-02-24 14:35:00,417.44,417.44,417.0,417.0,4100.0,416.317,416.317,415.8782,415.8782,4100.0
2015-02-24 14:40:00,417.0,417.33,417.0,417.11,1500.0,415.8782,416.2073,415.8782,415.9879,1500.0
2015-02-24 14:45:00,417.31,417.63,417.15,417.63,2900.0,416.1873,416.5065,416.0278,416.5065,2900.0
2015-02-24 14:50:00,417.61,417.76,417.39,417.76,300.0,416.4865,416.6361,416.2671,416.6361,300.0
2015-02-24 14:55:00,417.7,417.72,417.2,417.53,3400.0,416.5763,416.5962,416.0776,416.4067,3400.0
2015-02-24 15:00:00,417.5,418.28,417.5,417.79,2000.0,416.3768,417.1547,416.3768,416.666,2000.0
2015-02-24 15:05:00,417.68,418.09,417.51,417.95,1400.0,416.5563,416.9652,416.3868,416.8256,1400.0
2015-02-24 15:10:00,417.96,417.96,417.79,417.96,1600.0,416.8356,416.8356,416.666,416.8356,1600.0
2015-02-24 15:15:00,417.89,418.55,417.77,418.55,4200.0,416.7658,417.424,416.6461,417.424,4200.0
2015-02-24 15:20:00,418.57,418.65,418.27,418.33,2200.0,417.4439,417.5237,417.1447,417.2046,2200.0
2015-02-24 15:25:00,418.2,418.82,418.2,418.5,2800.0,417.0749,417.6933,417.0749,417.3741,2800.0
2015-02-24 15:30:00,418.5,418.57,417.97,418.3,2500.0,417.3741,417.4439,416.8455,417.1747,2500.0
2015-02-24 15:35:00,418.23,418.87,418.2,418.71,4100.0,417.1048,417.7431,417.0749,417.5836,4100.0
2015-02-24 15:40:00,418.9,419.44,418.7,418.81,6100.0,417.773,418.3116,417.5736,417.6833,6100.0
2015-02-24 15:45:00,418.83,419.83,418.83,419.57,16700.0,417.7032,418.7005,417.7032,418.4412,16700.0
2015-02-24 15:50:00,419.62,420.8,419.61,420.79,29800.0,418.4911,419.6679,418.4811,419.658,29800.0
2015-02-24 15:55:00,420.8,420.99,420.27,420.63,30700.0,419.6679,419.8574,419.1394,419.4984,30700.0
2015-02-25 09:30:00,420.16,422.0,417.55,417.55,13600.0,419.0297,420.8647,416.4267,416.4267,13600.0
2015-02-25 09:35:00,417.5,419.93,417.0,418.97,8900.0,416.3768,418.8003,415.8782,417.8429,8900.0
2015-02-25 09:40:00,418.99,419.28,417.38,418.05,9300.0,417.8628,418.152,416.2571,416.9253,9300.0
2015-02-25 09:45:00,418.27,420.05,418.27,419.57,9300.0,417.1447,418.92,417.1447,418.4412,9300.0
2015-02-25 09:50:00,419.62,419.75,418.21,418.68,5700.0,418.4911,418.6208,417.0849,417.5536,5700.0
2015-02-25 09:55:00,418.02,419.12,418.02,418.68,3500.0,416.8954,417.9925,416.8954,417.5536,3500.0
2015-02-25 10:00:00,418.81,420.6,418.81,420.23,4500.0,417.6833,419.4685,417.6833,419.0995,4500.0
2015-02-25 10:05:00,420.23,420.6,419.33,420.02,7300.0,419.0995,419.4685,418.2019,418.89,7300.0
2015-02-25 10:10:00,419.74,420.26,419.12,419.56,3100.0,418.6108,419.1294,417.9925,418.4313,3100.0
2015-02-25 10:15:00,419.1,419.93,418.48,418.69,4600.0,417.9725,418.8003,417.3542,417.5636,4600.0
2015-02-25 10:20:00,419.01,419.46,418.15,418.83,2300.0,417.8828,418.3315,417.0251,417.7032,2300.0
2015-02-25 10:25:00,418.46,418.84,418.28,418.77,3900.0,417.3342,417.7132,417.1547,417.6434,3900.0
2015-02-25 10:30:00,418.7,419.39,418.33,419.06,3900.0,417.5736,418.2617,417.2046,417.9326,3900.0
2015-02-25 10:35:00,419.03,419.22,418.46,418.74,4200.0,417.9027,418.0922,417.3342,417.6135,4200.0
2015-02-25 10:40:00,418.74,419.33,418.58,419.18,19700.0,417.6135,418.2019,417.4539,418.0523,19700.0
2015-02-25 10:45:00,419.38,419.62,418.95,419.19,6100.0,418.2518,418.4911,417.8229,418.0623,6100.0
2015-02-25 10:50:00,419.19,419.33,418.63,419.33,4400.0,418.0623,418.2019,417.5038,418.2019,4400.0
2015-02-25 10:55:00,419.36,419.85,419.19,419.63,3600.0,418.2318,418.7205,418.0623,418.5011,3600.0
2015-02-25 11:00:00,419.87,420.63,419.65,420.57,4000.0,418.7404,419.4984,418.521,419.4386,4000.0
2015-02-25 11:05:00,420.69,421.32,420.48,421.17,10300.0,419.5582,420.1865,419.3488,420.0369,10300.0
2015-02-25 11:10:00,421.19,421.19,419.82,420.11,3900.0,420.0569,420.0569,418.6906,418.9798,3900.0
2015-02-25 11:15:00,419.99,420.15,419.16,420.15,3400.0,418.8601,419.0197,418.0323,419.0197,3400.0
2015-02-25 11:20:00,420.21,420.49,419.55,419.55,2400.0,419.0795,419.3588,418.4213,418.4213,2400.0
2015-02-25 11:25:00,419.99,420.56,418.52,420.54,10700.0,418.8601,419.4286,417.3941,419.4086,10700.0
2015-02-25 11:30:00,420.2,421.1,420.2,420.97,4900.0,419.0695,419.9671,419.0695,419.8375,4900.0
2015-02-25 11:35:00,420.62,421.37,420.46,420.85,2200.0,419.4884,420.2364,419.3289,419.7178,2200.0
2015-02-25 11:40:00,420.64,421.0,420.52,420.89,1800.0,419.5084,419.8674,419.3887,419.7577,1800.0
2015-02-25 11:45:00,421.0,421.2,420.55,420.55,4400.0,419.8674,420.0669,419.4186,419.4186,4400.0
2015-02-25 11:50:00,420.76,421.3,420.58,420.76,3100.0,419.628,420.1666,419.4485,419.628,3100.0
2015-02-25 11:55:00,420.97,420.97,420.2,420.2,2800.0,419.8375,419.8375,419.0695,419.0695,2800.0
2015-02-25 12:00:00,420.55,420.99,420.14,420.59,1700.0,419.4186,419.8574,419.0097,419.4585,1700.0
2015-02-25 12:05:00,420.93,421.32,420.78,420.78,2200.0,419.7976,420.1865,419.648,419.648,2200.0
2015-02-25 12:10:00,421.02,421.42,420.58,420.71,2700.0,419.8873,420.2863,419.4485,419.5782,2700.0
2015-02-25 12:15:00,420.54,420.89,420.41,420.52,1500.0,419.4086,419.7577,419.279,419.3887,1500.0
2015-02-25 12:20:00,420.15,420.91,420.15,420.66,1400.0,419.0197,419.7776,419.0197,419.5283,1400.0
2015-02-25 12:25:00,420.83,420.89,420.59,420.6,900.0,419.6979,419.7577,419.4585,419.4685,900.0
2015-02-25 12:30:00,420.59,421.04,420.17,421.0,10000.0,419.4585,419.9073,419.0396,419.8674,10000.0
2015-02-25 12:35:00,420.79,421.07,420.64,420.79,3000.0,419.658,419.9372,419.5084,419.658,3000.0
2015-02-25 12:40:00,420.72,421.38,420.72,421.24,5300.0,419.5882,420.2464,419.5882,420.1068,5300.0
2015-02-25 12:45:00,421.43,424.0,421.34,423.81,12000.0,420.2962,422.8593,420.2065,422.6698,12000.0
2015-02-25 12:50:00,423.84,424.5,423.54,424.3,5700.0,422.6998,423.358,422.4006,423.1585,5700.0
2015-02-25 12:55:00,424.3,424.96,424.0,424.0,8800.0,423.1585,423.8167,422.8593,422.8593,8800.0
2015-02-25 13:00:00,424.18,424.85,423.83,424.61,3100.0,423.0388,423.707,422.6898,423.4677,3100.0
2015-02-25 13:05:00,424.57,425.33,424.43,424.85,10100.0,423.4278,424.1857,423.2882,423.707,10100.0
2015-02-25 13:10:00,424.9,426.14,424.87,425.75,6600.0,423.7569,424.9936,423.727,424.6046,6600.0
2015-02-25 13:15:00,425.37,426.21,425.37,426.06,11900.0,424.2256,425.0634,424.2256,424.9138,11900.0
2015-02-25 13:20:00,425.86,425.96,424.73,424.99,5700.0,424.7143,424.8141,423.5874,423.8467,5700.0
2015-02-25 13:25:00,425.19,425.66,424.87,425.66,3900.0,424.0461,424.5149,423.727,424.5149,3900.0
2015-02-25 13:30:00,425.65,426.22,424.89,425.75,4700.0,424.5049,425.0734,423.7469,424.6046,4700.0
2015-02-25 13:35:00,425.96,426.33,425.5,425.5,1900.0,424.8141,425.1831,424.3553,424.3553,1900.0
2015-02-25 13:40:00,425.59,426.15,425.57,426.01,1600.0,424.445,425.0035,424.4251,424.8639,1600.0
2015-02-25 13:45:00,426.0,426.04,425.56,426.04,3500.0,424.8539,424.8938,424.4151,424.8938,3500.0
2015-02-25 13:50:00,426.23,427.0,426.15,426.99,4100.0,425.0833,425.8513,425.0035,425.8413,4100.0
2015-02-25 13:55:00,426.99,426.99,426.15,426.46,6800.0,425.8413,425.8413,425.0035,425.3127,6800.0
2015-02-25 14:00:00,426.6,426.84,426.05,426.05,1100.0,425.4523,425.6917,424.9038,424.9038,1100.0
2015-02-25 14:05:00,425.78,425.95,425.24,425.54,7400.0,424.6345,424.8041,424.096,424.3952,7400.0
2015-02-25 14:10:00,425.24,425.24,424.74,424.94,3000.0,424.096,424.096,423.5973,423.7968,3000.0
2015-02-25 14:15:00,424.49,424.5,423.78,424.02,9100.0,423.348,423.358,422.6399,422.8793,9100.0
2015-02-25 14:20:00,424.04,424.37,422.94,423.24,6800.0,422.8992,423.2283,421.8022,422.1014,6800.0
2015-02-25 14:25:00,423.14,424.18,423.01,424.18,9600.0,422.0016,423.0388,421.872,423.0388,9600.0
2015-02-25 14:30:00,424.14,424.2,423.26,423.61,4400.0,422.999,423.0588,422.1213,422.4704,4400.0
2015-02-25 14:35:00,423.59,424.08,423.25,423.25,2700.0,422.4504,422.9391,422.1113,422.1113,2700.0
2015-02-25 14:40:00,423.39,423.55,422.75,422.95,5400.0,422.251,422.4105,421.6127,421.8122,5400.0
2015-02-25 14:45:00,423.03,423.83,423.03,423.05,2000.0,421.8919,422.6898,421.8919,421.9119,2000.0
2015-02-25 14:50:00,423.28,423.28,422.15,422.76,4100.0,422.1413,422.1413,421.0143,421.6227,4100.0
2015-02-25 14:55:00,422.39,423.01,422.24,422.25,9200.0,421.2537,421.872,421.1041,421.114,9200.0
2015-02-25 15:00:00,422.2,422.41,421.76,421.77,7600.0,421.0642,421.2736,420.6254,420.6353,7600.0
2015-02-25 15:05:00,422.05,422.36,421.92,421.96,1600.0,420.9146,421.2237,420.7849,420.8248,1600.0
2015-02-25 15:10:00,421.78,422.98,421.78,421.98,17600.0,420.6453,421.8421,420.6453,420.8448,17600.0
2015-02-25 15:15:00,422.04,422.87,421.96,422.73,8300.0,420.9046,421.7324,420.8248,421.5927,8300.0
2015-02-25 15:20:00,422.76,423.0,422.07,422.07,10200.0,421.6227,421.862,420.9345,420.9345,10200.0
2015-02-25 15:25:00,422.04,422.38,421.92,422.15,3400.0,420.9046,421.2437,420.7849,421.0143,3400.0
2015-02-25 15:30:00,421.9,422.83,421.78,422.83,8400.0,420.765,421.6925,420.6453,421.6925,8400.0
2015-02-25 15:35:00,422.54,422.9,422.08,422.88,24200.0,421.4033,421.7623,420.9445,421.7423,24200.0
2015-02-25 15:40:00,422.64,422.71,421.97,422.32,6500.0,421.503,421.5728,420.8348,421.1838,6500.0
2015-02-25 15:45:00,422.15,422.56,421.81,422.1,10200.0,421.0143,421.4232,420.6752,420.9644,10200.0
2015-02-25 15:50:00,422.65,423.6,422.15,423.44,20300.0,421.513,422.4604,421.0143,422.3008,20300.0
2015-02-25 15:55:00,423.44,423.61,422.84,423.03,25800.0,422.3008,422.4704,421.7024,421.8919,25800.0
2015-02-26 09:30:00,425.0,427.93,423.4,423.4,22100.0,423.8566,426.7788,422.2609,422.2609,22100.0
2015-02-26 09:35:00,423.51,424.97,423.41,423.42,8100.0,422.3706,423.8267,422.2709,422.2809,8100.0
2015-02-26 09:40:00,423.42,423.42,421.03,421.2,3400.0,422.2809,422.2809,419.8973,420.0669,3400.0
2015-02-26 09:45:00,420.7,421.66,420.2,421.13,6700.0,419.5682,420.5256,419.0695,419.997,6700.0
2015-02-26 09:50:00,420.7,421.35,420.06,420.35,13300.0,419.5682,420.2165,418.9299,419.2191,13300.0
2015-02-26 09:55:00,420.01,420.01,417.2,418.04,18200.0,418.8801,418.8801,416.0776,416.9154,18200.0
2015-02-26 10:00:00,418.08,418.48,417.28,417.66,5900.0,416.9553,417.3542,416.1574,416.5364,5900.0
2015-02-26 10:05:00,417.68,418.53,417.43,417.97,12900.0,416.5563,417.404,416.307,416.8455,12900.0
2015-02-26 10:10:00,418.5,418.73,417.9,418.24,10500.0,417.3741,417.6035,416.7757,417.1148,10500.0
2015-02-26 10:15:00,418.26,419.02,417.75,418.85,8500.0,417.1348,417.8927,416.6261,417.7232,8500.0
2015-02-26 10:20:00,418.37,418.82,417.83,418.82,12300.0,417.2445,417.6933,416.7059,417.6933,12300.0
2015-02-26 10:25:00,418.82,419.13,418.33,418.55,8900.0,417.6933,418.0024,417.2046,417.424,8900.0
2015-02-26 10:30:00,418.65,418.79,417.8,418.04,6900.0,417.5237,417.6633,416.676,416.9154,6900.0
2015-02-26 10:35:00,418.02,420.47,418.0,419.4,10800.0,416.8954,419.3388,416.8755,418.2717,10800.0
2015-02-26 10:40:00,419.8,419.8,419.1,419.32,1200.0,418.6706,418.6706,417.9725,418.1919,1200.0
2015-02-26 10:45:00,419.52,420.27,419.25,419.61,4300.0,418.3914,419.1394,418.1221,418.4811,4300.0
2015-02-26 10:50:00,419.47,420.2,419.4,419.6,4400.0,418.3415,419.0695,418.2717,418.4712,4400.0
2015-02-26 10:55:00,419.78,420.68,419.78,420.42,6500.0,418.6507,419.5483,418.6507,419.289,6500.0
2015-02-26 11:00:00,420.56,420.57,420.0,420.56,4300.0,419.4286,419.4386,418.8701,419.4286,4300.0
2015-02-26 11:05:00,420.44,420.49,419.8,420.49,2500.0,419.3089,419.3588,418.6706,419.3588,2500.0
2015-02-26 11:10:00,420.61,420.61,419.89,420.42,5200.0,419.4784,419.4784,418.7604,419.289,5200.0
2015-02-26 11:15:00,420.84,420.84,420.27,420.59,1400.0,419.7078,419.7078,419.1394,419.4585,1400.0
2015-02-26 11:20:00,420.57,420.57,419.49,419.51,5500.0,419.4386,419.4386,418.3615,418.3814,5500.0
2015-02-26 11:25:00,419.25,419.53,418.77,418.77,2900.0,418.1221,418.4014,417.6434,417.6434,2900.0
2015-02-26 11:30:00,418.78,418.9,417.58,417.69,18200.0,417.6534,417.773,416.4566,416.5663,18200.0
2015-02-26 11:35:00,417.64,417.98,416.46,416.75,17200.0,416.5164,416.8555,415.3396,415.6288,17200.0
2015-02-26 11:40:00,416.5,418.05,416.2,418.05,12300.0,415.3795,416.9253,415.0803,416.9253,12300.0
2015-02-26 11:45:00,417.98,419.29,417.15,419.12,21300.0,416.8555,418.162,416.0278,417.9925,21300.0
2015-02-26 11:50:00,418.85,419.12,418.78,419.12,1100.0,417.7232,417.9925,417.6534,417.9925,1100.0
2015-02-26 11:55:00,419.45,420.38,419.45,420.22,7700.0,418.3216,419.2491,418.3216,419.0895,7700.0
2015-02-26 12:00:00,420.18,420.18,419.59,419.59,1200.0,419.0496,419.0496,418.4612,418.4612,1200.0
2015-02-26 12:05:00,419.3,419.3,418.59,418.59,1300.0,418.172,418.172,417.4639,417.4639,1300.0
2015-02-26 12:10:00,418.49,418.75,417.92,417.92,4500.0,417.3642,417.6235,416.7957,416.7957,4500.0
2015-02-26 12:15:00,417.74,417.75,416.75,416.75,3900.0,416.6162,416.6261,415.6288,415.6288,3900.0
2015-02-26 12:20:00,416.5,417.15,416.5,417.14,21100.0,415.3795,416.0278,415.3795,416.0178,21100.0
2015-02-26 12:25:00,417.27,417.97,417.27,417.97,1900.0,416.1474,416.8455,416.1474,416.8455,1900.0
2015-02-26 12:30:00,418.14,418.23,418.0,418.0,900.0,417.0151,417.1048,416.8755,416.8755,900.0
2015-02-26 12:35:00,418.16,418.16,418.16,418.16,100.0,417.035,417.035,417.035,417.035,100.0
2015-02-26 12:40:00,418.26,418.65,418.17,418.19,1400.0,417.1348,417.5237,417.045,417.065,1400.0
2015-02-26 12:45:00,418.51,419.0,418.1,419.0,3100.0,417.3841,417.8728,416.9752,417.8728,3100.0
2015-02-26 12:50:00,419.0,419.0,418.61,418.65,2600.0,417.8728,417.8728,417.4838,417.5237,2600.0
2015-02-26 12:55:00,418.64,419.47,418.63,419.47,1900.0,417.5137,418.3415,417.5038,418.3415,1900.0
2015-02-26 13:00:00,419.25,419.51,419.06,419.51,800.0,418.1221,418.3814,417.9326,418.3814,800.0
2015-02-26 13:05:00,419.66,420.0,419.55,419.71,3800.0,418.531,418.8701,418.4213,418.5809,3800.0
2015-02-26 13:10:00,419.81,419.81,419.46,419.46,700.0,418.6806,418.6806,418.3315,418.3315,700.0
2015-02-26 13:15:00,419.23,419.33,418.8,418.8,1500.0,418.1022,418.2019,417.6733,417.6733,1500.0
2015-02-26 13:20:00,419.08,419.08,418.2,418.33,4200.0,417.9526,417.9526,417.0749,417.2046,4200.0
2015-02-26 13:25:00,418.55,418.63,418.36,418.63,1000.0,417.424,417.5038,417.2345,417.5038,1000.0
2015-02-26 13:30:00,418.67,418.93,418.67,418.93,400.0,417.5437,417.803,417.5437,417.803,400.0
2015-02-26 13:35:00,418.7,418.84,418.39,418.81,4500.0,417.5736,417.7132,417.2644,417.6833,4500.0
2015-02-26 13:40:00,419.22,419.53,419.0,419.24,6100.0,418.0922,418.4014,417.8728,418.1121,6100.0
2015-02-26 13:45:00,419.03,419.03,418.61,418.61,4000.0,417.9027,417.9027,417.4838,417.4838,4000.0
2015-02-26 13:50:00,418.82,418.84,418.82,418.82,600.0,417.6933,417.7132,417.6933,417.6933,600.0
2015-02-26 13:55:00,418.78,418.78,418.53,418.53,900.0,417.6534,417.6534,417.404,417.404,900.0
2015-02-26 14:00:00,418.61,419.43,418.61,419.09,5700.0,417.4838,418.3016,417.4838,417.9625,5700.0
2015-02-26 14:05:00,418.84,419.51,418.58,418.96,8800.0,417.7132,418.3814,417.4539,417.8329,8800.0
2015-02-26 14:10:00,419.02,419.86,418.86,419.86,18400.0,417.8927,418.7305,417.7332,418.7305,18400.0
2015-02-26 14:15:00,419.7,419.7,419.13,419.13,1300.0,418.5709,418.5709,418.0024,418.0024,1300.0
2015-02-26 14:20:00,419.18,419.6,418.82,419.6,2200.0,418.0523,418.4712,417.6933,418.4712,2200.0
2015-02-26 14:25:00,419.57,419.71,419.04,419.07,21900.0,418.4412,418.5809,417.9127,417.9426,21900.0
2015-02-26 14:30:00,419.38,419.87,419.3,419.79,2100.0,418.2518,418.7404,418.172,418.6607,2100.0
2015-02-26 14:35:00,419.5,419.53,418.81,419.2,2000.0,418.3714,418.4014,417.6833,418.0722,2000.0
2015-02-26 14:40:00,418.95,419.63,418.86,419.63,11400.0,417.8229,418.5011,417.7332,418.5011,11400.0
2015-02-26 14:45:00,419.42,420.47,419.42,420.07,8100.0,418.2916,419.3388,418.2916,418.9399,8100.0
2015-02-26 14:50:00,420.44,420.78,420.41,420.78,1200.0,419.3089,419.648,419.279,419.648,1200.0
2015-02-26 14:55:00,420.71,420.83,420.12,420.83,1500.0,419.5782,419.6979,418.9898,419.6979,1500.0
2015-02-26 15:00:00,420.52,420.7,419.79,420.25,17000.0,419.3887,419.5682,418.6607,419.1194,17000.0
2015-02-26 15:05:00,420.18,420.5,420.15,420.4,1300.0,419.0496,419.3687,419.0197,419.269,1300.0
2015-02-26 15:10:00,420.42,420.57,420.18,420.36,3700.0,419.289,419.4386,419.0496,419.2291,3700.0
2015-02-26 15:15:00,420.28,420.34,420.0,420.31,3500.0,419.1493,419.2092,418.8701,419.1793,3500.0
2015-02-26 15:20:00,419.92,420.49,419.64,420.04,4200.0,418.7903,419.3588,418.5111,418.91,4200.0
2015-02-26 15:25:00,420.0,420.18,419.76,420.03,1100.0,418.8701,419.0496,418.6307,418.9,1100.0
2015-02-26 15:30:00,420.28,420.55,419.6,419.97,4100.0,419.1493,419.4186,418.4712,418.8402,4100.0
2015-02-26 15:35:00,419.95,420.0,419.46,419.46,2300.0,418.8202,418.8701,418.3315,418.3315,2300.0
2015-02-26 15:40:00,419.59,420.2,419.59,420.15,6000.0,418.4612,419.0695,418.4612,419.0197,6000.0
2015-02-26 15:45:00,419.97,420.04,419.67,419.94,7500.0,418.8402,418.91,418.541,418.8102,7500.0
2015-02-26 15:50:00,420.19,420.6,420.16,420.6,15800.0,419.0596,419.4685,419.0297,419.4685,15800.0
2015-02-26 15:55:00,420.61,420.74,419.62,419.83,28300.0,419.4784,419.6081,418.4911,418.7005,28300.0
2015-02-27 09:30:00,421.04,421.07,419.32,419.6,9000.0,419.9073,419.9372,418.1919,418.4712,9000.0
2015-02-27 09:35:00,420.15,420.91,419.65,420.91,2100.0,419.0197,419.7776,418.521,419.7776,2100.0
2015-02-27 09:40:00,420.83,420.83,416.34,417.21,8800.0,419.6979,419.6979,415.2199,416.0876,8800.0
2015-02-27 09:45:00,417.04,418.2,416.8,418.0,2000.0,415.9181,417.0749,415.6787,416.8755,2000.0
2015-02-27 09:50:00,418.55,419.0,418.55,419.0,2900.0,417.424,417.8728,417.424,417.8728,2900.0
2015-02-27 09:55:00,419.19,419.25,417.65,418.5,8800.0,418.0623,418.1221,416.5264,417.3741,8800.0
2015-02-27 10:00:00,418.6,418.86,417.89,418.01,3100.0,417.4739,417.7332,416.7658,416.8854,3100.0
2015-02-27 10:05:00,417.43,417.86,416.24,417.3,11800.0,416.307,416.7358,415.1202,416.1774,11800.0
2015-02-27 10:10:00,417.3,417.44,415.67,416.68,6900.0,416.1774,416.317,414.5517,415.559,6900.0
2015-02-27 10:15:00,416.73,416.84,416.51,416.73,800.0,415.6089,415.7186,415.3895,415.6089,800.0
2015-02-27 10:20:00,416.61,417.25,416.6,416.96,3300.0,415.4892,416.1275,415.4792,415.8383,3300.0
2015-02-27 10:25:00,417.0,417.07,415.82,416.44,9400.0,415.8782,415.948,414.7013,415.3197,9400.0
2015-02-27 10:30:00,416.48,416.89,416.3,416.68,6400.0,415.3596,415.7685,415.18,415.559,6400.0
2015-02-27 10:35:00,416.34,416.55,416.16,416.28,5100.0,415.2199,415.4294,415.0404,415.1601,5100.0
2015-02-27 10:40:00,416.21,416.88,416.02,416.59,5600.0,415.0903,415.7585,414.9008,415.4693,5600.0
2015-02-27 10:45:00,416.39,416.94,415.75,415.75,6800.0,415.2698,415.8183,414.6315,414.6315,6800.0
2015-02-27 10:50:00,415.76,416.53,415.76,416.53,2100.0,414.6415,415.4094,414.6415,415.4094,2100.0
2015-02-27 10:55:00,416.53,416.55,416.26,416.49,3400.0,415.4094,415.4294,415.1401,415.3695,3400.0
2015-02-27 11:00:00,416.67,416.67,415.01,415.01,3400.0,415.549,415.549,413.8935,413.8935,3400.0
2015-02-27 11:05:00,415.0,415.98,415.0,415.91,3400.0,413.8835,414.8609,413.8835,414.7911,3400.0
2015-02-27 11:10:00,415.85,415.87,415.54,415.54,2100.0,414.7313,414.7512,414.4221,414.4221,2100.0
2015-02-27 11:15:00,415.51,416.2,415.5,416.04,3200.0,414.3922,415.0803,414.3822,414.9207,3200.0
2015-02-27 11:20:00,416.14,416.14,415.24,415.66,10200.0,415.0205,415.0205,414.1229,414.5418,10200.0
2015-02-27 11:25:00,415.38,415.38,414.74,415.36,14900.0,414.2625,414.2625,413.6242,414.2426,14900.0
2015-02-27 11:30:00,415.05,415.6,413.8,414.05,14100.0,413.9334,414.4819,412.6868,412.9361,14100.0
2015-02-27 11:35:00,413.94,414.84,412.64,414.82,28600.0,412.8264,413.724,411.5299,413.704,28600.0
2015-02-27 11:40:00,414.72,416.24,414.67,416.24,8200.0,413.6043,415.1202,413.5544,415.1202,8200.0
2015-02-27 11:45:00,416.21,416.73,415.86,416.69,6400.0,415.0903,415.6089,414.7412,415.569,6400.0
2015-02-27 11:50:00,416.31,416.45,415.95,416.07,4400.0,415.19,415.3296,414.831,414.9507,4400.0
2015-02-27 11:55:00,416.13,416.63,415.86,416.25,20800.0,415.0105,415.5092,414.7412,415.1302,20800.0
2015-02-27 12:00:00,416.11,416.15,415.63,415.91,1900.0,414.9906,415.0304,414.5118,414.7911,1900.0
2015-02-27 12:05:00,415.57,415.88,414.56,414.56,4200.0,414.452,414.7612,413.4447,413.4447,4200.0
2015-02-27 12:10:00,415.0,415.0,414.1,414.69,2700.0,413.8835,413.8835,412.986,413.5744,2700.0
2015-02-27 12:15:00,414.41,414.67,413.85,414.0,8300.0,413.2951,413.5544,412.7366,412.8862,8300.0
2015-02-27 12:20:00,414.0,414.38,413.84,414.27,3600.0,412.8862,413.2652,412.7267,413.1555,3600.0
2015-02-27 12:25:00,413.83,413.9,412.77,413.2,7300.0,412.7167,412.7865,411.6595,412.0884,7300.0
2015-02-27 12:30:00,413.55,414.01,412.91,413.71,5100.0,412.4374,412.8962,411.7992,412.597,5100.0
2015-02-27 12:35:00,413.18,413.4,412.79,413.16,5700.0,412.0684,412.2878,411.6795,412.0485,5700.0
2015-02-27 12:40:00,413.17,413.39,412.77,413.39,4000.0,412.0585,412.2779,411.6595,412.2779,4000.0
2015-02-27 12:45:00,413.21,413.21,412.74,412.74,1400.0,412.0984,412.0984,411.6296,411.6296,1400.0
2015-02-27 12:50:00,412.64,412.77,412.0,412.06,10700.0,411.5299,411.6595,410.8916,410.9514,10700.0
2015-02-27 12:55:00,412.04,412.16,411.54,411.61,7000.0,410.9315,411.0512,410.4328,410.5027,7000.0
2015-02-27 13:00:00,411.52,412.1,411.52,412.0,3800.0,410.4129,410.9913,410.4129,410.8916,3800.0
2015-02-27 13:05:00,411.7,412.58,411.7,412.18,9900.0,410.5924,411.47,410.5924,411.0711,9900.0
2015-02-27 13:10:00,412.17,412.21,412.0,412.05,500.0,411.0612,411.101,410.8916,410.9415,500.0
2015-02-27 13:15:00,412.0,412.91,412.0,412.73,4500.0,410.8916,411.7992,410.8916,411.6196,4500.0
2015-02-27 13:20:00,412.55,412.55,411.74,411.74,10500.0,411.4401,411.4401,410.6323,410.6323,10500.0
2015-02-27 13:25:00,411.64,412.0,411.04,411.56,10700.0,410.5326,410.8916,409.9342,410.4528,10700.0
2015-02-27 13:30:00,411.71,412.0,411.38,411.99,11300.0,410.6024,410.8916,410.2733,410.8816,11300.0
2015-02-27 13:35:00,411.9,412.75,411.89,411.89,5800.0,410.7919,411.6396,410.7819,410.7819,5800.0
2015-02-27 13:40:00,411.99,412.72,411.91,412.69,3000.0,410.8816,411.6097,410.8019,411.5798,3000.0
2015-02-27 13:45:00,412.84,413.96,412.68,412.93,11600.0,411.7294,412.8463,411.5698,411.8191,11600.0
2015-02-27 13:50:00,413.22,413.79,412.8,413.41,16200.0,412.1083,412.6768,411.6895,412.2978,16200.0
2015-02-27 13:55:00,413.32,415.0,413.25,415.0,24600.0,412.2081,413.8835,412.1382,413.8835,24600.0
2015-02-27 14:00:00,414.64,415.0,413.85,414.15,4500.0,413.5245,413.8835,412.7366,413.0358,4500.0
2015-02-27 14:05:00,414.0,414.0,413.25,413.25,3600.0,412.8862,412.8862,412.1382,412.1382,3600.0
2015-02-27 14:10:00,413.23,413.23,412.26,412.61,6100.0,412.1183,412.1183,411.1509,411.5,6100.0
2015-02-27 14:15:00,412.5,412.5,412.08,412.33,4500.0,411.3903,411.3903,410.9714,411.2207,4500.0
2015-02-27 14:20:00,412.2,412.2,411.65,411.76,3800.0,411.0911,411.0911,410.5426,410.6523,3800.0
2015-02-27 14:25:00,411.76,412.61,411.76,412.61,3500.0,410.6523,411.5,410.6523,411.5,3500.0
2015-02-27 14:30:00,412.35,412.96,412.01,412.92,5200.0,411.2407,411.849,410.9016,411.8091,5200.0
2015-02-27 14:35:00,413.01,413.46,412.2,412.48,8600.0,411.8989,412.3477,411.0911,411.3703,8600.0
2015-02-27 14:40:00,412.44,412.79,412.16,412.57,6000.0,411.3304,411.6795,411.0512,411.4601,6000.0
2015-02-27 14:45:00,412.5,412.7,412.07,412.7,6700.0,411.3903,411.5897,410.9614,411.5897,6700.0
2015-02-27 14:50:00,412.86,412.88,412.12,412.81,4700.0,411.7493,411.7692,411.0113,411.6994,4700.0
2015-02-27 14:55:00,412.95,413.03,412.5,412.85,1200.0,411.8391,411.9188,411.3903,411.7393,1200.0
2015-02-27 15:00:00,412.62,412.89,412.54,412.89,1600.0,411.5099,411.7792,411.4302,411.7792,1600.0
2015-02-27 15:05:00,413.12,413.57,412.92,412.96,4000.0,412.0086,412.4574,411.8091,411.849,4000.0
2015-02-27 15:10:00,413.26,413.26,412.69,412.75,12600.0,412.1482,412.1482,411.5798,411.6396,12600.0
2015-02-27 15:15:00,412.67,413.21,412.48,413.03,2800.0,411.5598,412.0984,411.3703,411.9188,2800.0
2015-02-27 15:20:00,412.99,413.86,412.99,413.44,15700.0,411.8789,412.7466,411.8789,412.3277,15700.0
2015-02-27 15:25:00,413.53,414.36,413.32,414.05,25500.0,412.4175,413.2453,412.2081,412.9361,25500.0
2015-02-27 15:30:00,414.08,414.32,413.17,413.17,4900.0,412.966,413.2054,412.0585,412.0585,4900.0
2015-02-27 15:35:00,413.19,413.94,413.17,413.58,6200.0,412.0784,412.8264,412.0585,412.4674,6200.0
2015-02-27 15:40:00,413.36,413.67,412.68,412.96,10000.0,412.248,412.5571,411.5698,411.849,10000.0
2015-02-27 15:45:00,412.98,413.86,412.74,413.06,9400.0,411.869,412.7466,411.6296,411.9488,9400.0
2015-02-27 15:50:00,413.2,413.84,413.06,413.22,10100.0,412.0884,412.7267,411.9488,412.1083,10100.0
2015-02-27 15:55:00,413.21,414.1,413.21,413.83,21900.0,412.0984,412.986,412.0984,412.7167,21900.0
2015-03-02 09:30:00,416.28,416.34,414.17,416.2,15100.0,415.1601,415.2199,413.0558,415.0803,15100.0
2015-03-02 09:35:00,416.0,417.89,415.67,416.72,17900.0,414.8808,416.7658,414.5517,415.5989,17900.0
2015-03-02 09:40:00,416.0,416.62,414.75,414.75,4800.0,414.8808,415.4992,413.6342,413.6342,4800.0
2015-03-02 09:45:00,414.83,417.58,414.82,417.58,6700.0,413.714,416.4566,413.704,416.4566,6700.0
2015-03-02 09:50:00,417.8,417.85,416.79,416.79,10500.0,416.676,416.7259,415.6687,415.6687,10500.0
2015-03-02 09:55:00,417.17,418.94,417.16,418.94,11300.0,416.0477,417.8129,416.0377,417.8129,11300.0
2015-03-02 10:00:00,418.74,419.6,417.86,419.31,21600.0,417.6135,418.4712,416.7358,418.1819,21600.0
2015-03-02 10:05:00,419.3,419.33,417.78,418.0,12500.0,418.172,418.2019,416.6561,416.8755,12500.0
2015-03-02 10:10:00,418.18,419.45,418.08,418.84,5900.0,417.055,418.3216,416.9553,417.7132,5900.0
2015-03-02 10:15:00,418.5,418.73,417.31,417.33,4000.0,417.3741,417.6035,416.1873,416.2073,4000.0
2015-03-02 10:20:00,417.15,417.55,416.85,417.07,2900.0,416.0278,416.4267,415.7286,415.948,2900.0
2015-03-02 10:25:00,416.97,416.97,416.31,416.44,3100.0,415.8482,415.8482,415.19,415.3197,3100.0
2015-03-02 10:30:00,416.72,417.33,416.61,416.83,3700.0,415.5989,416.2073,415.4892,415.7086,3700.0
2015-03-02 10:35:00,417.04,417.04,416.48,416.48,2500.0,415.9181,415.9181,415.3596,415.3596,2500.0
2015-03-02 10:40:00,416.62,417.47,416.5,417.47,7000.0,415.4992,416.3469,415.3795,416.3469,7000.0
2015-03-02 10:45:00,417.5,417.71,416.65,417.71,8400.0,416.3768,416.5862,415.5291,416.5862,8400.0
2015-03-02 10:50:00,417.9,418.07,416.96,417.29,4900.0,416.7757,416.9453,415.8383,416.1674,4900.0
2015-03-02 10:55:00,417.13,417.31,416.88,417.31,2800.0,416.0078,416.1873,415.7585,416.1873,2800.0
2015-03-02 11:00:00,417.49,418.09,417.13,417.35,19400.0,416.3668,416.9652,416.0078,416.2272,19400.0
2015-03-02 11:05:00,417.31,417.61,417.2,417.29,1200.0,416.1873,416.4865,416.0776,416.1674,1200.0
2015-03-02 11:10:00,417.2,417.55,417.05,417.55,2500.0,416.0776,416.4267,415.928,416.4267,2500.0
2015-03-02 11:15:00,417.54,418.54,417.53,418.54,2600.0,416.4167,417.414,416.4067,417.414,2600.0
2015-03-02 11:20:00,418.55,419.0,418.2,418.92,3300.0,417.424,417.8728,417.0749,417.793,3300.0
2015-03-02 11:25:00,418.69,419.11,418.3,418.37,6900.0,417.5636,417.9825,417.1747,417.2445,6900.0
2015-03-02 11:30:00,418.39,418.92,418.25,418.58,3500.0,417.2644,417.793,417.1248,417.4539,3500.0
2015-03-02 11:35:00,418.58,418.71,418.09,418.09,2800.0,417.4539,417.5836,416.9652,416.9652,2800.0
2015-03-02 11:40:00,418.18,418.64,417.94,418.46,7200.0,417.055,417.5137,416.8156,417.3342,7200.0
2015-03-02 11:45:00,418.48,418.51,418.02,418.29,5600.0,417.3542,417.3841,416.8954,417.1647,5600.0
2015-03-02 11:50:00,417.91,418.26,417.9,417.99,1100.0,416.7857,417.1348,416.7757,416.8655,1100.0
2015-03-02 11:55:00,417.99,418.19,417.58,418.19,4400.0,416.8655,417.065,416.4566,417.065,4400.0
2015-03-02 12:00:00,418.24,418.5,418.24,418.5,600.0,417.1148,417.3741,417.1148,417.3741,600.0
2015-03-02 12:05:00,418.44,418.72,418.39,418.71,700.0,417.3143,417.5935,417.2644,417.5836,700.0
2015-03-02 12:10:00,418.56,418.56,417.89,418.24,3600.0,417.434,417.434,416.7658,417.1148,3600.0
2015-03-02 12:15:00,418.25,418.75,418.25,418.55,2400.0,417.1248,417.6235,417.1248,417.424,2400.0
2015-03-02 12:20:00,418.45,418.75,418.0,418.62,2100.0,417.3243,417.6235,416.8755,417.4938,2100.0
2015-03-02 12:25:00,418.64,419.0,418.64,418.9,1600.0,417.5137,417.8728,417.5137,417.773,1600.0
2015-03-02 12:30:00,418.69,418.93,418.49,418.61,1100.0,417.5636,417.803,417.3642,417.4838,1100.0
2015-03-02 12:35:00,418.54,418.68,418.21,418.68,1500.0,417.414,417.5536,417.0849,417.5536,1500.0
2015-03-02 12:40:00,418.34,418.57,417.9,418.02,1900.0,417.2146,417.4439,416.7757,416.8954,1900.0
2015-03-02 12:45:00,418.02,418.07,418.02,418.07,500.0,416.8954,416.9453,416.8954,416.9453,500.0
2015-03-02 12:50:00,418.2,418.21,417.98,418.21,2100.0,417.0749,417.0849,416.8555,417.0849,2100.0
2015-03-02 12:55:00,417.89,418.39,417.89,418.03,800.0,416.7658,417.2644,416.7658,416.9054,800.0
2015-03-02 13:00:00,418.02,418.61,417.98,418.56,12700.0,416.8954,417.4838,416.8555,417.434,12700.0
2015-03-02 13:05:00,418.19,418.36,417.8,418.03,2000.0,417.065,417.2345,416.676,416.9054,2000.0
2015-03-02 13:10:00,418.05,418.05,417.61,417.61,500.0,416.9253,416.9253,416.4865,416.4865,500.0
2015-03-02 13:15:00,417.95,418.24,417.63,417.91,3100.0,416.8256,417.1148,416.5065,416.7857,3100.0
2015-03-02 13:20:00,417.76,417.81,417.34,417.53,900.0,416.6361,416.686,416.2172,416.4067,900.0
2015-03-02 13:25:00,417.03,417.65,416.95,417.65,1900.0,415.9081,416.5264,415.8283,416.5264,1900.0
2015-03-02 13:30:00,417.65,417.69,417.45,417.48,900.0,416.5264,416.5663,416.3269,416.3569,900.0
2015-03-02 13:35:00,418.0,418.2,417.88,417.94,1200.0,416.8755,417.0749,416.7558,416.8156,1200.0
2015-03-02 13:40:00,418.16,418.16,417.74,417.76,700.0,417.035,417.035,416.6162,416.6361,700.0
2015-03-02 13:45:00,417.5,417.65,417.5,417.58,1700.0,416.3768,416.5264,416.3768,416.4566,1700.0
2015-03-02 13:50:00,417.61,417.73,417.46,417.73,500.0,416.4865,416.6062,416.3369,416.6062,500.0
2015-03-02 13:55:00,417.55,417.72,417.29,417.44,4100.0,416.4267,416.5962,416.1674,416.317,4100.0
2015-03-02 14:00:00,417.44,417.44,416.35,416.68,13600.0,416.317,416.317,415.2299,415.559,13600.0
2015-03-02 14:05:00,416.88,417.48,416.81,417.48,8900.0,415.7585,416.3569,415.6887,416.3569,8900.0
2015-03-02 14:10:00,417.25,417.29,416.84,416.92,1300.0,416.1275,416.1674,415.7186,415.7984,1300.0
2015-03-02 14:15:00,416.93,417.23,416.75,416.91,2600.0,415.8083,416.1075,415.6288,415.7884,2600.0
2015-03-02 14:20:00,416.45,417.17,416.45,416.81,17000.0,415.3296,416.0477,415.3296,415.6887,17000.0
2015-03-02 14:25:00,416.91,417.26,416.68,416.9,4000.0,415.7884,416.1375,415.559,415.7784,4000.0
2015-03-02 14:30:00,416.95,417.19,416.66,417.16,8100.0,415.8283,416.0676,415.5391,416.0377,8100.0
2015-03-02 14:35:00,417.32,417.48,417.0,417.09,1500.0,416.1973,416.3569,415.8782,415.9679,1500.0
2015-03-02 14:40:00,417.24,417.4,417.0,417.06,800.0,416.1175,416.2771,415.8782,415.938,800.0
2015-03-02 14:45:00,416.97,417.72,416.97,417.48,1000.0,415.8482,416.5962,415.8482,416.3569,1000.0
2015-03-02 14:50:00,417.44,417.49,417.44,417.48,900.0,416.317,416.3668,416.317,416.3569,900.0
2015-03-02 14:55:00,417.51,417.94,417.49,417.94,1800.0,416.3868,416.8156,416.3668,416.8156,1800.0
2015-03-02 15:00:00,417.95,418.12,417.23,418.06,21400.0,416.8256,416.9951,416.1075,416.9353,21400.0
2015-03-02 15:05:00,418.2,418.22,417.72,418.09,11100.0,417.0749,417.0949,416.5962,416.9652,11100.0
2015-03-02 15:10:00,418.33,418.9,418.3,418.9,2400.0,417.2046,417.773,417.1747,417.773,2400.0
2015-03-02 15:15:00,418.59,418.84,417.91,418.47,16400.0,417.4639,417.7132,416.7857,417.3442,16400.0
2015-03-02 15:20:00,418.27,418.64,418.22,418.47,800.0,417.1447,417.5137,417.0949,417.3442,800.0
2015-03-02 15:25:00,418.55,418.55,418.17,418.38,2000.0,417.424,417.424,417.045,417.2544,2000.0
2015-03-02 15:30:00,418.44,418.64,418.01,418.28,6000.0,417.3143,417.5137,416.8854,417.1547,6000.0
2015-03-02 15:35:00,418.18,418.47,418.11,418.44,6200.0,417.055,417.3442,416.9852,417.3143,6200.0
2015-03-02 15:40:00,418.46,418.52,418.22,418.29,2700.0,417.3342,417.3941,417.0949,417.1647,2700.0
2015-03-02 15:45:00,418.21,418.45,418.0,418.0,5300.0,417.0849,417.3243,416.8755,416.8755,5300.0
2015-03-02 15:50:00,418.23,418.7,418.21,418.7,9600.0,417.1048,417.5736,417.0849,417.5736,9600.0
2015-03-02 15:55:00,418.61,418.67,418.16,418.16,15300.0,417.4838,417.5437,417.035,417.035,15300.0
2015-03-03 09:30:00,418.58,418.58,418.21,418.21,6300.0,417.4539,417.4539,417.0849,417.0849,6300.0
2015-03-03 09:35:00,417.89,418.82,417.6,417.6,4100.0,416.7658,417.6933,416.4765,416.4765,4100.0
2015-03-03 09:40:00,417.5,417.5,414.28,414.78,5900.0,416.3768,416.3768,413.1655,413.6641,5900.0
2015-03-03 09:45:00,416.0,416.07,414.28,415.11,3700.0,414.8808,414.9507,413.1655,413.9932,3700.0
2015-03-03 09:50:00,414.3,414.3,412.0,412.44,19900.0,413.1854,413.1854,410.8916,411.3304,19900.0
2015-03-03 09:55:00,412.25,412.75,411.53,412.6,5500.0,411.1409,411.6396,410.4229,411.49,5500.0
2015-03-03 10:00:00,412.0,413.58,411.6,413.53,6200.0,410.8916,412.4674,410.4927,412.4175,6200.0
2015-03-03 10:05:00,413.25,413.88,412.3,412.83,4900.0,412.1382,412.7666,411.1908,411.7194,4900.0
2015-03-03 10:10:00,412.19,412.75,412.05,412.05,1800.0,411.0811,411.6396,410.9415,410.9415,1800.0
2015-03-03 10:15:00,412.16,412.3,411.65,412.06,6900.0,411.0512,411.1908,410.5426,410.9514,6900.0
2015-03-03 10:20:00,412.06,412.06,411.0,411.41,7300.0,410.9514,410.9514,409.8943,410.3032,7300.0
2015-03-03 10:25:00,411.09,411.34,410.36,410.48,6800.0,409.9841,410.2334,409.256,409.3757,6800.0
2015-03-03 10:30:00,410.5,410.5,408.62,409.5,16100.0,409.3956,409.3956,407.5207,408.3983,16100.0
2015-03-03 10:35:00,409.67,409.84,408.62,409.04,6900.0,408.5679,408.7374,407.5207,407.9396,6900.0
2015-03-03 10:40:00,409.37,410.99,409.37,410.78,7900.0,408.2687,409.8843,408.2687,409.6749,7900.0
2015-03-03 10:45:00,410.78,411.39,410.43,411.32,10100.0,409.6749,410.2833,409.3258,410.2134,10100.0
2015-03-03 10:50:00,411.22,411.22,410.68,410.69,1100.0,410.1137,410.1137,409.5752,409.5851,1100.0
2015-03-03 10:55:00,410.55,411.01,410.24,410.95,6200.0,409.4455,409.9043,409.1363,409.8444,6200.0
2015-03-03 11:00:00,410.89,411.34,410.65,410.87,12100.0,409.7846,410.2334,409.5452,409.7646,12100.0
2015-03-03 11:05:00,410.9,411.0,410.23,410.24,4100.0,409.7946,409.8943,409.1264,409.1363,4100.0
2015-03-03 11:10:00,410.33,410.51,409.69,410.03,3100.0,409.2261,409.4056,408.5878,408.9269,3100.0
2015-03-03 11:15:00,410.03,410.65,410.03,410.51,700.0,408.9269,409.5452,408.9269,409.4056,700.0
2015-03-03 11:20:00,410.09,410.35,409.72,409.83,3100.0,408.9867,409.246,408.6177,408.7274,3100.0
2015-03-03 11:25:00,410.61,410.61,410.22,410.22,700.0,409.5053,409.5053,409.1164,409.1164,700.0
2015-03-03 11:30:00,409.75,410.19,408.26,408.5,6000.0,408.6477,409.0865,407.1617,407.401,6000.0
2015-03-03 11:35:00,408.7,409.14,408.6,409.14,2700.0,407.6005,408.0393,407.5008,408.0393,2700.0
2015-03-03 11:40:00,409.24,409.41,408.44,408.44,1600.0,408.139,408.3086,407.3412,407.3412,1600.0
2015-03-03 11:45:00,408.55,408.99,408.38,408.99,2500.0,407.4509,407.8897,407.2813,407.8897,2500.0
2015-03-03 11:50:00,408.99,409.4,408.99,409.11,8400.0,407.8897,408.2986,407.8897,408.0094,8400.0
2015-03-03 11:55:00,409.53,410.35,408.89,409.16,8800.0,408.4283,409.246,407.79,408.0593,8800.0
2015-03-03 12:00:00,409.12,409.3,408.95,409.15,2000.0,408.0194,408.1989,407.8498,408.0493,2000.0
2015-03-03 12:05:00,409.0,409.46,408.94,409.26,2700.0,407.8997,408.3584,407.8398,408.159,2700.0
2015-03-03 12:10:00,409.27,409.73,408.95,409.03,8100.0,408.169,408.6277,407.8498,407.9296,8100.0
2015-03-03 12:15:00,409.08,409.3,408.55,408.65,7500.0,407.9795,408.1989,407.4509,407.5506,7500.0
2015-03-03 12:20:00,408.86,409.33,408.73,409.29,3200.0,407.7601,408.2288,407.6304,408.1889,3200.0
2015-03-03 12:25:00,409.22,409.51,408.55,409.2,6700.0,408.1191,408.4083,407.4509,408.0991,6700.0
2015-03-03 12:30:00,409.19,409.39,409.01,409.39,1100.0,408.0892,408.2886,407.9097,408.2886,1100.0
2015-03-03 12:35:00,409.08,409.37,408.83,409.37,1900.0,407.9795,408.2687,407.7301,408.2687,1900.0
2015-03-03 12:40:00,409.06,409.28,409.05,409.18,1600.0,407.9595,408.1789,407.9495,408.0792,1600.0
2015-03-03 12:45:00,409.16,409.31,408.46,408.55,3400.0,408.0593,408.2088,407.3611,407.4509,3400.0
2015-03-03 12:50:00,408.65,409.02,406.85,407.86,19200.0,407.5506,407.9196,405.7555,406.7627,19200.0
2015-03-03 12:55:00,407.71,408.47,407.28,408.47,3300.0,406.6132,407.3711,406.1843,407.3711,3300.0
2015-03-03 13:00:00,408.79,410.0,408.66,409.31,9900.0,407.6902,408.897,407.5606,408.2088,9900.0
2015-03-03 13:05:00,409.3,409.73,409.16,409.33,6900.0,408.1989,408.6277,408.0593,408.2288,6900.0
2015-03-03 13:10:00,409.33,409.51,408.66,408.66,4000.0,408.2288,408.4083,407.5606,407.5606,4000.0
2015-03-03 13:15:00,408.71,409.46,408.71,409.46,1300.0,407.6105,408.3584,407.6105,408.3584,1300.0
2015-03-03 13:20:00,409.24,409.44,408.2,408.32,8700.0,408.139,408.3385,407.1018,407.2215,8700.0
2015-03-03 13:25:00,408.68,408.92,408.09,408.92,1000.0,407.5805,407.8199,406.9921,407.8199,1000.0
2015-03-03 13:30:00,409.09,409.55,409.0,409.0,2000.0,407.9894,408.4482,407.8997,407.8997,2000.0
2015-03-03 13:35:00,409.36,409.59,409.18,409.28,1000.0,408.2587,408.4881,408.0792,408.1789,1000.0
2015-03-03 13:40:00,409.42,409.6,409.0,409.51,2500.0,408.3186,408.4981,407.8997,408.4083,2500.0
2015-03-03 13:45:00,409.75,409.88,409.46,409.58,8000.0,408.6477,408.7773,408.3584,408.4781,8000.0
2015-03-03 13:50:00,409.47,409.85,409.31,409.53,15900.0,408.3684,408.7474,408.2088,408.4283,15900.0
2015-03-03 13:55:00,409.51,409.73,409.36,409.59,5500.0,408.4083,408.6277,408.2587,408.4881,5500.0
2015-03-03 14:00:00,409.54,410.14,409.38,410.01,2700.0,408.4382,409.0366,408.2787,408.907,2700.0
2015-03-03 14:05:00,410.04,410.7,410.0,410.7,3400.0,408.9369,409.5951,408.897,409.5951,3400.0
2015-03-03 14:10:00,410.67,411.17,410.45,411.0,6800.0,409.5652,410.0638,409.3458,409.8943,6800.0
2015-03-03 14:15:00,410.9,410.9,410.37,410.37,1800.0,409.7946,409.7946,409.266,409.266,1800.0
2015-03-03 14:20:00,411.5,411.69,411.42,411.69,800.0,410.393,410.5824,410.3132,410.5824,800.0
2015-03-03 14:25:00,411.25,412.0,411.21,412.0,3200.0,410.1436,410.8916,410.1037,410.8916,3200.0
2015-03-03 14:30:00,411.97,412.64,411.74,412.36,10100.0,410.8617,411.5299,410.6323,411.2506,10100.0
2015-03-03 14:35:00,411.83,412.26,411.83,411.99,2700.0,410.7221,411.1509,410.7221,410.8816,2700.0
2015-03-03 14:40:00,411.99,412.23,411.85,412.02,3100.0,410.8816,411.121,410.742,410.9116,3100.0
2015-03-03 14:45:00,412.14,412.15,411.38,411.86,3000.0,411.0312,411.0412,410.2733,410.752,3000.0
2015-03-03 14:50:00,411.86,412.03,411.86,412.03,200.0,410.752,410.9215,410.752,410.9215,200.0
2015-03-03 14:55:00,412.03,412.21,411.99,412.2,1000.0,410.9215,411.101,410.8816,411.0911,1000.0
2015-03-03 15:00:00,412.03,412.5,411.89,412.22,9200.0,410.9215,411.3903,410.7819,411.111,9200.0
2015-03-03 15:05:00,412.1,412.17,411.98,411.98,1600.0,410.9913,411.0612,410.8717,410.8717,1600.0
2015-03-03 15:10:00,412.01,412.39,411.83,412.39,1100.0,410.9016,411.2806,410.7221,411.2806,1100.0
2015-03-03 15:15:00,411.94,412.33,411.94,412.19,3200.0,410.8318,411.2207,410.8318,411.0811,3200.0
2015-03-03 15:20:00,412.0,412.73,411.99,412.73,3400.0,410.8916,411.6196,410.8816,411.6196,3400.0
2015-03-03 15:25:00,412.57,412.9,412.56,412.9,4200.0,411.4601,411.7892,411.4501,411.7892,4200.0
2015-03-03 15:30:00,412.9,412.9,412.4,412.55,4400.0,411.7892,411.7892,411.2905,411.4401,4400.0
2015-03-03 15:35:00,412.6,412.87,412.41,412.72,2600.0,411.49,411.7593,411.3005,411.6097,2600.0
2015-03-03 15:40:00,412.22,412.49,412.07,412.49,5200.0,411.111,411.3803,410.9614,411.3803,5200.0
2015-03-03 15:45:00,412.52,412.56,412.0,412.2,5300.0,411.4102,411.4501,410.8916,411.0911,5300.0
2015-03-03 15:50:00,412.2,412.52,412.0,412.22,8400.0,411.0911,411.4102,410.8916,411.111,8400.0
2015-03-03 15:55:00,412.36,412.53,411.98,412.5,16900.0,411.2506,411.4202,410.8717,411.3903,16900.0
2015-03-04 09:30:00,409.17,411.29,409.09,410.06,16700.0,408.0692,410.1835,407.9894,408.9568,16700.0
2015-03-04 09:35:00,410.87,410.87,409.02,409.69,15800.0,409.7646,409.7646,407.9196,408.5878,15800.0
2015-03-04 09:40:00,409.68,411.62,408.21,409.84,13400.0,408.5779,410.5126,407.1118,408.7374,13400.0
2015-03-04 09:45:00,410.61,411.0,409.72,410.73,5700.0,409.5053,409.8943,408.6177,409.625,5700.0
2015-03-04 09:50:00,411.12,411.12,409.64,409.64,4700.0,410.014,410.014,408.538,408.538,4700.0
2015-03-04 09:55:00,410.56,411.69,410.45,411.3,4300.0,409.4555,410.5824,409.3458,410.1935,4300.0
2015-03-04 10:00:00,410.7,411.41,410.07,410.81,3400.0,409.5951,410.3032,408.9668,409.7048,3400.0
2015-03-04 10:05:00,410.82,411.01,409.94,410.92,20600.0,409.7148,409.9043,408.8372,409.8145,20600.0
2015-03-04 10:10:00,410.64,411.15,409.68,410.54,16600.0,409.5353,410.0439,408.5779,409.4355,16600.0
2015-03-04 10:15:00,410.98,411.08,410.63,410.87,3100.0,409.8744,409.9741,409.5253,409.7646,3100.0
2015-03-04 10:20:00,410.63,411.41,410.57,411.41,6900.0,409.5253,410.3032,409.4655,410.3032,6900.0
2015-03-04 10:25:00,411.17,411.27,410.01,410.69,15600.0,410.0638,410.1636,408.907,409.5851,15600.0
2015-03-04 10:30:00,411.07,411.16,410.19,411.1,19800.0,409.9641,410.0539,409.0865,409.994,19800.0
2015-03-04 10:35:00,411.11,412.38,411.11,411.75,12600.0,410.004,411.2706,410.004,410.6423,12600.0
2015-03-04 10:40:00,411.73,412.37,411.73,412.27,1400.0,410.6223,411.2606,410.6223,411.1609,1400.0
2015-03-04 10:45:00,412.26,413.31,412.01,412.6,8300.0,411.1509,412.1981,410.9016,411.49,8300.0
2015-03-04 10:50:00,412.2,412.77,412.01,412.05,1600.0,411.0911,411.6595,410.9016,410.9415,1600.0
2015-03-04 10:55:00,412.35,413.27,412.33,413.27,7300.0,411.2407,412.1582,411.2207,412.1582,7300.0
2015-03-04 11:00:00,413.18,414.14,413.14,413.7,20600.0,412.0684,413.0259,412.0285,412.587,20600.0
2015-03-04 11:05:00,413.87,414.5,413.75,414.5,3500.0,412.7566,413.3849,412.6369,413.3849,3500.0
2015-03-04 11:10:00,414.5,414.7,414.18,414.18,4100.0,413.3849,413.5843,413.0657,413.0657,4100.0
2015-03-04 11:15:00,414.42,414.45,413.88,413.89,1900.0,413.3051,413.335,412.7666,412.7765,1900.0
2015-03-04 11:20:00,414.09,414.35,413.8,414.13,12200.0,412.976,413.2353,412.6868,413.0159,12200.0
2015-03-04 11:25:00,414.01,414.86,413.71,414.47,10900.0,412.8962,413.7439,412.597,413.355,10900.0
2015-03-04 11:30:00,414.76,414.87,414.22,414.4,4700.0,413.6442,413.7539,413.1056,413.2852,4700.0
2015-03-04 11:35:00,414.7,414.75,414.13,414.13,2300.0,413.5843,413.6342,413.0159,413.0159,2300.0
2015-03-04 11:40:00,414.07,414.56,414.07,414.39,600.0,412.956,413.4447,412.956,413.2752,600.0
2015-03-04 11:45:00,414.4,415.18,414.37,414.86,5100.0,413.2852,414.0631,413.2552,413.7439,5100.0
2015-03-04 11:50:00,415.15,415.19,414.05,414.29,3200.0,414.0331,414.073,412.9361,413.1754,3200.0
2015-03-04 11:55:00,413.88,414.2,413.79,413.91,3300.0,412.7666,413.0857,412.6768,412.7965,3300.0
2015-03-04 12:00:00,414.04,414.28,413.75,414.28,1100.0,412.9261,413.1655,412.6369,413.1655,1100.0
2015-03-04 12:05:00,414.4,414.83,414.4,414.76,800.0,413.2852,413.714,413.2852,413.6442,800.0
2015-03-04 12:10:00,414.8,415.88,414.69,415.79,1800.0,413.6841,414.7612,413.5744,414.6714,1800.0
2015-03-04 12:15:00,415.67,415.8,415.6,415.78,1500.0,414.5517,414.6814,414.4819,414.6614,1500.0
2015-03-04 12:20:00,415.71,415.76,415.52,415.74,600.0,414.5916,414.6415,414.4021,414.6215,600.0
2015-03-04 12:25:00,415.78,415.78,415.58,415.58,400.0,414.6614,414.6614,414.462,414.462,400.0
2015-03-04 12:30:00,415.43,415.47,414.28,414.29,3500.0,414.3124,414.3523,413.1655,413.1754,3500.0
2015-03-04 12:35:00,414.51,415.03,414.42,415.03,14700.0,413.3949,413.9135,413.3051,413.9135,14700.0
2015-03-04 12:40:00,415.26,415.43,414.76,414.76,19500.0,414.1428,414.3124,413.6442,413.6442,19500.0
2015-03-04 12:45:00,414.63,414.7,414.45,414.7,1400.0,413.5145,413.5843,413.335,413.5843,1400.0
2015-03-04 12:50:00,415.0,415.0,415.0,415.0,100.0,413.8835,413.8835,413.8835,413.8835,100.0
2015-03-04 12:55:00,414.68,414.68,414.17,414.48,1500.0,413.5644,413.5644,413.0558,413.3649,1500.0
2015-03-04 13:00:00,414.47,414.86,414.17,414.78,21700.0,413.355,413.7439,413.0558,413.6641,21700.0
2015-03-04 13:05:00,414.69,414.76,414.36,414.73,5100.0,413.5744,413.6442,413.2453,413.6143,5100.0
2015-03-04 13:10:00,414.41,414.67,414.3,414.67,2600.0,413.2951,413.5544,413.1854,413.5544,2600.0
2015-03-04 13:15:00,414.67,415.34,414.52,414.78,6400.0,413.5544,414.2226,413.4048,413.6641,6400.0
2015-03-04 13:20:00,414.85,415.33,414.74,415.33,3400.0,413.7339,414.2127,413.6242,414.2127,3400.0
2015-03-04 13:25:00,415.04,415.7,414.88,414.88,9400.0,413.9234,414.5817,413.7639,413.7639,9400.0
2015-03-04 13:30:00,414.88,415.47,414.69,415.34,2500.0,413.7639,414.3523,413.5744,414.2226,2500.0
2015-03-04 13:35:00,415.31,415.75,415.3,415.69,2200.0,414.1927,414.6315,414.1827,414.5717,2200.0
2015-03-04 13:40:00,415.46,415.84,415.41,415.52,1500.0,414.3423,414.7213,414.2924,414.4021,1500.0
2015-03-04 13:45:00,415.19,415.19,414.86,414.86,1200.0,414.073,414.073,413.7439,413.7439,1200.0
2015-03-04 13:50:00,414.69,415.19,414.69,415.17,600.0,413.5744,414.073,413.5744,414.0531,600.0
2015-03-04 13:55:00,414.75,414.75,414.09,414.09,3100.0,413.6342,413.6342,412.976,412.976,3100.0
2015-03-04 14:00:00,414.11,414.99,414.11,414.71,800.0,412.9959,413.8736,412.9959,413.5943,800.0
2015-03-04 14:05:00,414.7,415.08,414.58,414.64,800.0,413.5843,413.9633,413.4647,413.5245,800.0
2015-03-04 14:10:00,414.41,414.55,413.62,413.62,7600.0,413.2951,413.4347,412.5073,412.5073,7600.0
2015-03-04 14:15:00,414.07,414.41,413.72,414.02,1300.0,412.956,413.2951,412.607,412.9062,1300.0
2015-03-04 14:20:00,413.9,413.9,413.66,413.68,1000.0,412.7865,412.7865,412.5471,412.5671,1000.0
2015-03-04 14:25:00,414.12,414.12,413.73,413.73,200.0,413.0059,413.0059,412.617,412.617,200.0
2015-03-04 14:30:00,413.9,414.13,413.73,413.73,500.0,412.7865,413.0159,412.617,412.617,500.0
2015-03-04 14:35:00,413.74,413.79,413.05,413.19,2300.0,412.6269,412.6768,411.9388,412.0784,2300.0
2015-03-04 14:40:00,413.21,413.59,413.2,413.59,1600.0,412.0984,412.4773,412.0884,412.4773,1600.0
2015-03-04 14:45:00,413.28,413.56,413.17,413.17,400.0,412.1682,412.4474,412.0585,412.0585,400.0
2015-03-04 14:50:00,413.16,413.58,413.12,413.29,2000.0,412.0485,412.4674,412.0086,412.1781,2000.0
2015-03-04 14:55:00,413.3,413.3,413.3,413.3,100.0,412.1881,412.1881,412.1881,412.1881,100.0
2015-03-04 15:00:00,413.06,413.11,412.51,412.54,1300.0,411.9488,411.9986,411.4002,411.4302,1300.0
2015-03-04 15:05:00,412.17,412.59,411.58,412.59,5400.0,411.0612,411.48,410.4727,411.48,5400.0
2015-03-04 15:10:00,412.61,413.45,412.61,413.36,5200.0,411.5,412.3377,411.5,412.248,5200.0
2015-03-04 15:15:00,413.36,413.6,413.08,413.08,1500.0,412.248,412.4873,411.9687,411.9687,1500.0
2015-03-04 15:20:00,413.2,413.34,412.78,413.34,2600.0,412.0884,412.228,411.6695,412.228,2600.0
2015-03-04 15:25:00,413.18,413.18,411.93,412.41,13100.0,412.0684,412.0684,410.8218,411.3005,13100.0
2015-03-04 15:30:00,412.19,413.34,412.19,413.34,2200.0,411.0811,412.228,411.0811,412.228,2200.0
2015-03-04 15:35:00,413.04,413.2,412.61,413.1,1500.0,411.9288,412.0884,411.5,411.9887,1500.0
2015-03-04 15:40:00,413.12,413.17,412.32,412.89,3000.0,412.0086,412.0585,411.2107,411.7792,3000.0
2015-03-04 15:45:00,412.66,412.81,412.2,412.59,4900.0,411.5498,411.6994,411.0911,411.48,4900.0
2015-03-04 15:50:00,412.36,412.75,412.14,412.21,7200.0,411.2506,411.6396,411.0312,411.101,7200.0
2015-03-04 15:55:00,412.39,413.13,412.19,413.07,23500.0,411.2806,412.0186,411.0811,411.9587,23500.0
2015-03-05 09:30:00,414.93,421.0,414.21,420.35,29700.0,413.8137,419.8674,413.0957,419.2191,29700.0
2015-03-05 09:35:00,419.56,420.77,418.64,419.0,11300.0,418.4313,419.638,417.5137,417.8728,11300.0
2015-03-05 09:40:00,418.97,419.92,418.21,418.21,5000.0,417.8429,418.7903,417.0849,417.0849,5000.0
2015-03-05 09:45:00,418.55,420.5,418.55,420.45,13200.0,417.424,419.3687,417.424,419.3189,13200.0
2015-03-05 09:50:00,420.45,422.39,420.09,421.94,20300.0,419.3189,421.2537,418.9598,420.8049,20300.0
2015-03-05 09:55:00,422.15,422.35,419.26,419.64,13700.0,421.0143,421.2138,418.1321,418.5111,13700.0
2015-03-05 10:00:00,419.74,420.21,418.37,419.15,7800.0,418.6108,419.0795,417.2445,418.0224,7800.0
2015-03-05 10:05:00,419.81,421.17,419.43,420.33,8800.0,418.6806,420.0369,418.3016,419.1992,8800.0
2015-03-05 10:10:00,420.11,422.39,420.11,422.33,53600.0,418.9798,421.2537,418.9798,421.1938,53600.0
2015-03-05 10:15:00,422.28,423.74,421.98,423.64,38900.0,421.144,422.6,420.8448,422.5003,38900.0
2015-03-05 10:20:00,423.5,423.63,422.45,423.6,18100.0,422.3607,422.4903,421.3135,422.4604,18100.0
2015-03-05 10:25:00,423.26,423.9,423.14,423.62,8700.0,422.1213,422.7596,422.0016,422.4803,8700.0
2015-03-05 10:30:00,423.52,423.62,422.4,422.4,5500.0,422.3806,422.4803,421.2636,421.2636,5500.0
2015-03-05 10:35:00,422.57,423.0,421.87,421.93,4700.0,421.4332,421.862,420.7351,420.7949,4700.0
2015-03-05 10:40:00,422.34,422.37,421.94,422.14,3300.0,421.2038,421.2337,420.8049,421.0043,3300.0
2015-03-05 10:45:00,422.26,422.5,421.89,422.18,2900.0,421.124,421.3634,420.755,421.0442,2900.0
2015-03-05 10:50:00,422.34,423.0,422.3,422.67,10800.0,421.2038,421.862,421.1639,421.5329,10800.0
2015-03-05 10:55:00,422.86,422.93,422.23,422.29,8300.0,421.7224,421.7922,421.0941,421.1539,8300.0
2015-03-05 11:00:00,422.62,422.62,422.13,422.39,800.0,421.483,421.483,420.9944,421.2537,800.0
2015-03-05 11:05:00,422.07,422.39,421.02,421.28,6500.0,420.9345,421.2537,419.8873,420.1466,6500.0
2015-03-05 11:10:00,421.38,421.62,421.09,421.42,3900.0,420.2464,420.4857,419.9572,420.2863,3900.0
2015-03-05 11:15:00,421.64,422.0,420.98,421.74,9700.0,420.5057,420.8647,419.8475,420.6054,9700.0
2015-03-05 11:20:00,422.0,422.85,421.7,422.85,2400.0,420.8647,421.7124,420.5655,421.7124,2400.0
2015-03-05 11:25:00,422.53,423.2,422.41,422.43,15300.0,421.3933,422.0615,421.2736,421.2936,15300.0
2015-03-05 11:30:00,422.83,423.5,422.43,423.5,3000.0,421.6925,422.3607,421.2936,422.3607,3000.0
2015-03-05 11:35:00,423.51,423.57,422.82,423.17,3800.0,422.3706,422.4305,421.6825,422.0316,3800.0
2015-03-05 11:40:00,423.15,423.84,422.81,423.52,28000.0,422.0116,422.6998,421.6725,422.3806,28000.0
2015-03-05 11:45:00,423.81,425.51,423.6,424.96,33000.0,422.6698,424.3653,422.4604,423.8167,33000.0
2015-03-05 11:50:00,425.03,425.22,424.57,424.65,2700.0,423.8866,424.076,423.4278,423.5076,2700.0
2015-03-05 11:55:00,424.64,424.7,424.17,424.7,3900.0,423.4976,423.5574,423.0289,423.5574,3900.0
2015-03-05 12:00:00,424.77,424.99,424.48,424.98,4100.0,423.6273,423.8467,423.338,423.8367,4100.0
2015-03-05 12:05:00,424.7,425.31,424.7,425.07,5700.0,423.5574,424.1658,423.5574,423.9264,5700.0
2015-03-05 12:10:00,425.25,425.25,424.48,424.69,7700.0,424.106,424.106,423.338,423.5475,7700.0
2015-03-05 12:15:00,424.72,425.14,424.71,425.14,2600.0,423.5774,423.9963,423.5674,423.9963,2600.0
2015-03-05 12:20:00,424.98,425.27,424.54,425.09,6600.0,423.8367,424.1259,423.3979,423.9464,6600.0
2015-03-05 12:25:00,425.36,425.97,425.25,425.36,8000.0,424.2157,424.824,424.106,424.2157,8000.0
2015-03-05 12:30:00,425.17,425.5,425.01,425.13,2900.0,424.0262,424.3553,423.8666,423.9863,2900.0
2015-03-05 12:35:00,425.51,425.52,425.13,425.3,1100.0,424.3653,424.3752,423.9863,424.1558,1100.0
2015-03-05 12:40:00,425.14,425.44,424.7,424.73,6400.0,423.9963,424.2955,423.5574,423.5874,6400.0
2015-03-05 12:45:00,424.8,425.2,424.55,424.85,4400.0,423.6572,424.0561,423.4078,423.707,4400.0
2015-03-05 12:50:00,424.86,425.34,424.64,425.19,9400.0,423.717,424.1957,423.4976,424.0461,9400.0
2015-03-05 12:55:00,425.3,425.33,424.53,424.86,7500.0,424.1558,424.1857,423.3879,423.717,7500.0
2015-03-05 13:00:00,424.91,425.3,424.27,424.33,12700.0,423.7669,424.1558,423.1286,423.1884,12700.0
2015-03-05 13:05:00,424.16,424.38,423.91,424.16,10700.0,423.0189,423.2383,422.7696,423.0189,10700.0
2015-03-05 13:10:00,424.08,424.98,423.8,424.85,4500.0,422.9391,423.8367,422.6599,423.707,4500.0
2015-03-05 13:15:00,424.97,425.57,424.72,425.57,9000.0,423.8267,424.4251,423.5774,424.4251,9000.0
2015-03-05 13:20:00,425.82,426.78,425.41,426.78,11600.0,424.6744,425.6318,424.2655,425.6318,11600.0
2015-03-05 13:25:00,426.78,427.36,426.3,426.3,7000.0,425.6318,426.2103,425.1531,425.1531,7000.0
2015-03-05 13:30:00,426.47,426.91,426.16,426.8,6300.0,425.3227,425.7615,425.0135,425.6518,6300.0
2015-03-05 13:35:00,426.74,427.47,426.47,427.27,14700.0,425.592,426.32,425.3227,426.1205,14700.0
2015-03-05 13:40:00,427.13,427.21,426.46,427.15,5200.0,425.9809,426.0607,425.3127,426.0009,5200.0
2015-03-05 13:45:00,427.26,427.98,427.16,427.98,6200.0,426.1106,426.8286,426.0108,426.8286,6200.0
2015-03-05 13:50:00,427.74,427.95,427.33,427.56,4300.0,426.5893,426.7987,426.1804,426.4097,4300.0
2015-03-05 13:55:00,427.79,428.25,427.66,428.05,6400.0,426.6391,427.0979,426.5095,426.8984,6400.0
2015-03-05 14:00:00,428.07,428.87,427.82,428.65,17800.0,426.9184,427.7162,426.669,427.4968,17800.0
2015-03-05 14:05:00,428.5,428.85,428.11,428.64,26200.0,427.3472,427.6963,426.9583,427.4868,26200.0
2015-03-05 14:10:00,428.74,429.82,428.59,429.19,40000.0,427.5866,428.6637,427.437,428.0354,40000.0
2015-03-05 14:15:00,429.14,429.44,428.27,428.27,2300.0,427.9855,428.2847,427.1178,427.1178,2300.0
2015-03-05 14:20:00,428.29,429.36,428.29,428.42,12100.0,427.1378,428.2049,427.1378,427.2674,12100.0
2015-03-05 14:25:00,428.27,428.27,427.24,427.34,6200.0,427.1178,427.1178,426.0906,426.1903,6200.0
2015-03-05 14:30:00,427.69,427.95,427.55,427.75,1800.0,426.5394,426.7987,426.3998,426.5992,1800.0
2015-03-05 14:35:00,427.39,428.99,427.33,428.99,26400.0,426.2402,427.8359,426.1804,427.8359,26400.0
2015-03-05 14:40:00,428.87,429.69,428.84,429.5,8000.0,427.7162,428.534,427.6863,428.3445,8000.0
2015-03-05 14:45:00,429.42,429.69,429.21,429.23,8300.0,428.2647,428.534,428.0553,428.0753,8300.0
2015-03-05 14:50:00,429.18,430.29,429.18,430.1,13300.0,428.0254,429.1324,428.0254,428.9429,13300.0
2015-03-05 14:55:00,430.28,430.28,429.13,429.28,4800.0,429.1224,429.1224,427.9755,428.1251,4800.0
2015-03-05 15:00:00,429.41,429.45,428.84,429.44,11000.0,428.2548,428.2947,427.6863,428.2847,11000.0
2015-03-05 15:05:00,429.57,429.86,428.9,428.9,4200.0,428.4143,428.7036,427.7461,427.7461,4200.0
2015-03-05 15:10:00,428.85,429.9,428.85,429.44,8000.0,427.6963,428.7435,427.6963,428.2847,8000.0
2015-03-05 15:15:00,429.27,429.91,429.27,429.91,4800.0,428.1151,428.7534,428.1151,428.7534,4800.0
2015-03-05 15:20:00,429.91,430.53,429.9,430.3,10200.0,428.7534,429.3718,428.7435,429.1424,10200.0
2015-03-05 15:25:00,430.12,430.26,429.6,430.26,6300.0,428.9629,429.1025,428.4443,429.1025,6300.0
2015-03-05 15:30:00,430.15,430.51,429.86,430.19,11700.0,428.9928,429.3518,428.7036,429.0327,11700.0
2015-03-05 15:35:00,429.98,430.67,429.98,430.19,6400.0,428.8232,429.5114,428.8232,429.0327,6400.0
2015-03-05 15:40:00,430.38,430.52,429.25,429.53,13200.0,429.2222,429.3618,428.0952,428.3744,13200.0
2015-03-05 15:45:00,429.42,429.5,428.13,428.24,22800.0,428.2647,428.3445,426.9782,427.0879,22800.0
2015-03-05 15:50:00,428.43,429.19,428.43,428.94,24900.0,427.2774,428.0354,427.2774,427.786,24900.0
2015-03-05 15:55:00,428.96,429.2,428.67,429.04,36900.0,427.806,428.0453,427.5168,427.8858,36900.0
2015-03-06 09:30:00,428.67,428.67,426.02,426.94,18600.0,427.5168,427.5168,424.8739,425.7914,18600.0
2015-03-06 09:35:00,427.0,429.51,426.17,429.51,18100.0,425.8513,428.3545,425.0235,428.3545,18100.0
2015-03-06 09:40:00,429.34,430.19,428.64,429.97,15900.0,428.185,429.0327,427.4868,428.8133,15900.0
2015-03-06 09:45:00,429.81,430.0,428.42,429.26,19000.0,428.6537,428.8432,427.2674,428.1052,19000.0
2015-03-06 09:50:00,429.3,430.22,428.0,430.07,25300.0,428.1451,429.0626,426.8486,428.913,25300.0
2015-03-06 09:55:00,430.24,431.69,429.19,429.79,13200.0,429.0825,430.5286,428.0354,428.6338,13200.0
2015-03-06 10:00:00,429.56,430.27,428.42,428.9,4200.0,428.4044,429.1125,427.2674,427.7461,4200.0
2015-03-06 10:05:00,428.51,428.95,428.51,428.75,1500.0,427.3572,427.796,427.3572,427.5965,1500.0
2015-03-06 10:10:00,428.76,429.57,428.37,428.37,4700.0,427.6065,428.4143,427.2176,427.2176,4700.0
2015-03-06 10:15:00,428.24,428.75,428.23,428.75,1700.0,427.0879,427.5965,427.0779,427.5965,1700.0
2015-03-06 10:20:00,428.66,429.6,428.66,429.23,2100.0,427.5068,428.4443,427.5068,428.0753,2100.0
2015-03-06 10:25:00,429.41,429.99,428.75,429.78,15100.0,428.2548,428.8332,427.5965,428.6238,15100.0
2015-03-06 10:30:00,429.61,430.53,429.28,430.53,3500.0,428.4542,429.3718,428.1251,429.3718,3500.0
2015-03-06 10:35:00,430.59,430.67,429.32,429.46,4000.0,429.4316,429.5114,428.165,428.3046,4000.0
2015-03-06 10:40:00,429.97,430.04,429.48,429.48,1100.0,428.8133,428.8831,428.3246,428.3246,1100.0
2015-03-06 10:45:00,429.32,430.16,428.73,428.85,1400.0,428.165,429.0028,427.5766,427.6963,1400.0
2015-03-06 10:50:00,428.7,428.71,428.25,428.33,2300.0,427.5467,427.5567,427.0979,427.1777,2300.0
2015-03-06 10:55:00,428.33,428.33,426.97,427.44,4700.0,427.1777,427.1777,425.8213,426.2901,4700.0
2015-03-06 11:00:00,427.33,427.4,425.54,425.54,6700.0,426.1804,426.2502,424.3952,424.3952,6700.0
2015-03-06 11:05:00,425.81,425.82,424.52,424.52,3100.0,424.6645,424.6744,423.3779,423.3779,3100.0
2015-03-06 11:10:00,424.52,425.75,424.35,425.0,12100.0,423.3779,424.6046,423.2084,423.8566,12100.0
2015-03-06 11:15:00,425.11,425.5,424.72,424.73,6000.0,423.9663,424.3553,423.5774,423.5874,6000.0
2015-03-06 11:20:00,424.68,424.76,423.5,424.16,16000.0,423.5375,423.6173,422.3607,423.0189,16000.0
2015-03-06 11:25:00,424.09,424.43,423.48,423.51,7200.0,422.9491,423.2882,422.3407,422.3706,7200.0
2015-03-06 11:30:00,423.4,423.4,422.38,422.55,22300.0,422.2609,422.2609,421.2437,421.4132,22300.0
2015-03-06 11:35:00,422.66,423.18,422.52,422.61,6700.0,421.5229,422.0415,421.3833,421.4731,6700.0
2015-03-06 11:40:00,422.72,423.37,422.31,422.49,5300.0,421.5828,422.231,421.1739,421.3534,5300.0
2015-03-06 11:45:00,422.4,422.93,422.34,422.38,2000.0,421.2636,421.7922,421.2038,421.2437,2000.0
2015-03-06 11:50:00,422.37,424.71,422.3,424.71,7600.0,421.2337,423.5674,421.1639,423.5674,7600.0
2015-03-06 11:55:00,423.94,424.47,423.8,423.8,4300.0,422.7995,423.3281,422.6599,422.6599,4300.0
2015-03-06 12:00:00,423.83,424.44,423.83,424.13,6500.0,422.6898,423.2981,422.6898,422.989,6500.0
2015-03-06 12:05:00,424.32,424.32,423.55,423.74,2100.0,423.1785,423.1785,422.4105,422.6,2100.0
2015-03-06 12:10:00,423.59,423.68,423.15,423.32,800.0,422.4504,422.5402,422.0116,422.1812,800.0
2015-03-06 12:15:00,423.31,423.31,422.32,422.43,2900.0,422.1712,422.1712,421.1838,421.2936,2900.0
2015-03-06 12:20:00,422.44,422.55,421.45,421.9,18900.0,421.3035,421.4132,420.3162,420.765,18900.0
2015-03-06 12:25:00,421.91,422.5,421.83,422.41,6400.0,420.7749,421.3634,420.6952,421.2736,6400.0
2015-03-06 12:30:00,422.46,422.5,421.6,422.08,3400.0,421.3235,421.3634,420.4658,420.9445,3400.0
2015-03-06 12:35:00,421.91,422.34,421.9,421.93,2000.0,420.7749,421.2038,420.765,420.7949,2000.0
2015-03-06 12:40:00,422.28,422.44,422.08,422.14,2100.0,421.144,421.3035,420.9445,421.0043,2100.0
2015-03-06 12:45:00,422.34,422.51,422.26,422.45,700.0,421.2038,421.3733,421.124,421.3135,700.0
2015-03-06 12:50:00,422.56,422.56,421.71,421.86,900.0,421.4232,421.4232,420.5755,420.7251,900.0
2015-03-06 12:55:00,422.0,422.37,421.86,422.15,4500.0,420.8647,421.2337,420.7251,421.0143,4500.0
2015-03-06 13:00:00,422.21,422.7,422.21,422.4,3100.0,421.0741,421.5628,421.0741,421.2636,3100.0
2015-03-06 13:05:00,422.54,423.09,422.44,422.62,14900.0,421.4033,421.9518,421.3035,421.483,14900.0
2015-03-06 13:10:00,422.59,423.33,422.4,423.2,2900.0,421.4531,422.1911,421.2636,422.0615,2900.0
2015-03-06 13:15:00,423.11,423.35,422.91,422.91,3700.0,421.9717,422.2111,421.7723,421.7723,3700.0
2015-03-06 13:20:00,422.81,423.31,422.28,422.64,2200.0,421.6725,422.1712,421.144,421.503,2200.0
2015-03-06 13:25:00,422.74,423.06,422.34,423.06,1300.0,421.6027,421.9219,421.2038,421.9219,1300.0
2015-03-06 13:30:00,423.07,423.3,422.2,423.2,20900.0,421.9318,422.1612,421.0642,422.0615,20900.0
2015-03-06 13:35:00,422.77,423.12,422.11,423.07,1900.0,421.6326,421.9817,420.9744,421.9318,1900.0
2015-03-06 13:40:00,423.07,423.07,423.07,423.07,0.0,421.9318,421.9318,421.9318,421.9318,0.0
2015-03-06 13:45:00,422.26,422.65,422.26,422.3,1500.0,421.124,421.513,421.124,421.1639,1500.0
2015-03-06 13:50:00,422.55,422.95,422.55,422.74,5700.0,421.4132,421.8122,421.4132,421.6027,5700.0
2015-03-06 13:55:00,422.63,422.81,422.56,422.81,400.0,421.493,421.6725,421.4232,421.6725,400.0
2015-03-06 14:00:00,422.73,423.35,422.73,423.1,4400.0,421.5927,422.2111,421.5927,421.9617,4400.0
2015-03-06 14:05:00,423.01,423.33,422.8,423.26,2100.0,421.872,422.1911,421.6626,422.1213,2100.0
2015-03-06 14:10:00,423.12,423.42,423.05,423.42,500.0,421.9817,422.2809,421.9119,422.2809,500.0
2015-03-06 14:15:00,422.77,423.23,422.77,422.95,1100.0,421.6326,422.0914,421.6326,421.8122,1100.0
2015-03-06 14:20:00,422.98,422.98,421.75,422.51,3400.0,421.8421,421.8421,420.6154,421.3733,3400.0
2015-03-06 14:25:00,422.61,422.67,422.21,422.21,600.0,421.4731,421.5329,421.0741,421.0741,600.0
2015-03-06 14:30:00,422.37,422.72,422.16,422.72,800.0,421.2337,421.5828,421.0243,421.5828,800.0
2015-03-06 14:35:00,422.03,422.36,421.87,422.0,1700.0,420.8946,421.2237,420.7351,420.8647,1700.0
2015-03-06 14:40:00,422.24,422.25,421.46,422.25,3500.0,421.1041,421.114,420.3262,421.114,3500.0
2015-03-06 14:45:00,422.27,422.39,422.0,422.0,900.0,421.134,421.2537,420.8647,420.8647,900.0
2015-03-06 14:50:00,421.98,422.3,421.65,422.25,4800.0,420.8448,421.1639,420.5156,421.114,4800.0
2015-03-06 14:55:00,422.42,422.57,421.89,422.07,1800.0,421.2836,421.4332,420.755,420.9345,1800.0
2015-03-06 15:00:00,421.7,422.47,421.7,421.9,2400.0,420.5655,421.3334,420.5655,420.765,2400.0
2015-03-06 15:05:00,421.76,422.24,421.55,421.76,13600.0,420.6254,421.1041,420.4159,420.6254,13600.0
2015-03-06 15:10:00,422.01,422.01,421.36,421.36,1200.0,420.8747,420.8747,420.2264,420.2264,1200.0
2015-03-06 15:15:00,421.38,421.92,421.15,421.91,3800.0,420.2464,420.7849,420.017,420.7749,3800.0
2015-03-06 15:20:00,421.97,422.22,421.67,422.22,3500.0,420.8348,421.0841,420.5356,421.0841,3500.0
2015-03-06 15:25:00,422.19,422.2,421.68,421.86,1500.0,421.0542,421.0642,420.5456,420.7251,1500.0
2015-03-06 15:30:00,421.6,422.17,421.31,421.64,11900.0,420.4658,421.0342,420.1766,420.5057,11900.0
2015-03-06 15:35:00,421.74,422.0,421.19,421.55,4600.0,420.6054,420.8647,420.0569,420.4159,4600.0
2015-03-06 15:40:00,421.4,421.84,421.25,421.57,7400.0,420.2663,420.7051,420.1167,420.4359,7400.0
2015-03-06 15:45:00,421.53,422.01,421.36,421.87,9000.0,420.396,420.8747,420.2264,420.7351,9000.0
2015-03-06 15:50:00,421.65,421.76,421.44,421.54,15200.0,420.5156,420.6254,420.3062,420.4059,15200.0
2015-03-06 15:55:00,421.68,422.38,421.65,422.19,31100.0,420.5456,421.2437,420.5156,421.0542,31100.0
2015-03-09 09:30:00,424.44,424.44,422.16,423.1,9600.0,423.2981,423.2981,421.0243,421.9617,9600.0
2015-03-09 09:35:00,422.65,423.32,422.02,422.5,6100.0,421.513,422.1812,420.8847,421.3634,6100.0
2015-03-09 09:40:00,422.01,422.5,420.15,421.2,9900.0,420.8747,421.3634,419.0197,420.0669,9900.0
2015-03-09 09:45:00,421.0,422.7,420.16,422.48,12700.0,419.8674,421.5628,419.0297,421.3434,12700.0
2015-03-09 09:50:00,422.94,427.09,422.94,426.93,13400.0,421.8022,425.941,421.8022,425.7814,13400.0
2015-03-09 09:55:00,426.93,428.65,425.47,428.2,32900.0,425.7814,427.4968,424.3254,427.048,32900.0
2015-03-09 10:00:00,428.18,428.51,427.41,427.71,13900.0,427.0281,427.3572,426.2602,426.5593,13900.0
2015-03-09 10:05:00,427.86,428.7,427.86,428.25,22800.0,426.7089,427.5467,426.7089,427.0979,22800.0
2015-03-09 10:10:00,428.49,429.91,428.26,429.48,30200.0,427.3372,428.7534,427.1079,428.3246,30200.0
2015-03-09 10:15:00,429.26,429.26,428.25,428.81,22200.0,428.1052,428.1052,427.0979,427.6564,22200.0
2015-03-09 10:20:00,428.49,429.69,427.89,427.89,22000.0,427.3372,428.534,426.7389,426.7389,22000.0
2015-03-09 10:25:00,428.37,429.13,427.15,428.04,21700.0,427.2176,427.9755,426.0009,426.8885,21700.0
2015-03-09 10:30:00,428.34,428.63,427.99,428.19,2400.0,427.1877,427.4769,426.8386,427.0381,2400.0
2015-03-09 10:35:00,428.39,428.54,426.07,426.14,5100.0,427.2375,427.3871,424.9238,424.9936,5100.0
2015-03-09 10:40:00,426.14,428.79,426.04,428.75,11300.0,424.9936,427.6364,424.8938,427.5965,11300.0
2015-03-09 10:45:00,428.76,428.76,427.94,427.94,2000.0,427.6065,427.6065,426.7887,426.7887,2000.0
2015-03-09 10:50:00,427.94,428.11,427.04,427.09,2900.0,426.7887,426.9583,425.8911,425.941,2900.0
2015-03-09 10:55:00,427.04,427.41,426.27,426.77,3800.0,425.8911,426.2602,425.1232,425.6219,3800.0
2015-03-09 11:00:00,426.35,426.74,425.05,426.06,9800.0,425.203,425.592,423.9065,424.9138,9800.0
2015-03-09 11:05:00,426.1,429.69,425.84,429.45,8700.0,424.9537,428.534,424.6944,428.2947,8700.0
2015-03-09 11:10:00,429.33,430.53,429.11,429.64,14400.0,428.175,429.3718,427.9556,428.4842,14400.0
2015-03-09 11:15:00,429.74,430.99,429.0,429.07,7100.0,428.5839,429.8305,427.8459,427.9157,7100.0
2015-03-09 11:20:00,429.09,429.09,427.53,428.11,4300.0,427.9356,427.9356,426.3798,426.9583,4300.0
2015-03-09 11:25:00,428.24,429.73,428.09,428.16,4200.0,427.0879,428.5739,426.9383,427.0081,4200.0
2015-03-09 11:30:00,428.31,428.31,427.76,428.03,700.0,427.1577,427.1577,426.6092,426.8785,700.0
2015-03-09 11:35:00,428.09,428.67,427.66,428.06,3700.0,426.9383,427.5168,426.5095,426.9084,3700.0
2015-03-09 11:40:00,428.11,429.2,428.1,429.15,2500.0,426.9583,428.0453,426.9483,427.9955,2500.0
2015-03-09 11:45:00,429.05,429.05,427.97,428.39,7400.0,427.8957,427.8957,426.8186,427.2375,7400.0
2015-03-09 11:50:00,427.78,427.98,426.01,426.42,4700.0,426.6292,426.8286,424.8639,425.2728,4700.0
2015-03-09 11:55:00,426.21,427.1,426.08,426.79,3600.0,425.0634,425.951,424.9337,425.6418,3600.0
2015-03-09 12:00:00,426.26,427.01,425.95,426.78,11200.0,425.1132,425.8612,424.8041,425.6318,11200.0
2015-03-09 12:05:00,426.72,426.73,425.86,425.86,1000.0,425.572,425.582,424.7143,424.7143,1000.0
2015-03-09 12:10:00,426.31,426.37,425.06,425.06,6500.0,425.1631,425.223,423.9165,423.9165,6500.0
2015-03-09 12:15:00,425.06,425.22,424.38,424.68,8100.0,423.9165,424.076,423.2383,423.5375,8100.0
2015-03-09 12:20:00,424.91,425.89,424.89,425.86,2200.0,423.7669,424.7442,423.7469,424.7143,2200.0
2015-03-09 12:25:00,425.27,426.05,425.27,425.42,1300.0,424.1259,424.9038,424.1259,424.2755,1300.0
2015-03-09 12:30:00,425.46,425.47,425.0,425.33,6500.0,424.3154,424.3254,423.8566,424.1857,6500.0
2015-03-09 12:35:00,425.51,425.77,425.3,425.3,3300.0,424.3653,424.6246,424.1558,424.1558,3300.0
2015-03-09 12:40:00,425.5,425.96,425.5,425.71,900.0,424.3553,424.8141,424.3553,424.5647,900.0
2015-03-09 12:45:00,425.71,425.71,425.65,425.66,1000.0,424.5647,424.5647,424.5049,424.5149,1000.0
2015-03-09 12:50:00,425.67,425.67,425.28,425.28,700.0,424.5248,424.5248,424.1359,424.1359,700.0
2015-03-09 12:55:00,425.45,425.92,425.45,425.62,2400.0,424.3054,424.7742,424.3054,424.475,2400.0
2015-03-09 13:00:00,425.46,425.49,424.85,424.86,1700.0,424.3154,424.3453,423.707,423.717,1700.0
2015-03-09 13:05:00,424.88,425.19,424.74,425.19,2800.0,423.737,424.0461,423.5973,424.0461,2800.0
2015-03-09 13:10:00,425.13,425.13,424.53,424.53,5300.0,423.9863,423.9863,423.3879,423.3879,5300.0
2015-03-09 13:15:00,424.47,424.58,424.18,424.27,800.0,423.3281,423.4378,423.0388,423.1286,800.0
2015-03-09 13:20:00,424.27,424.69,423.9,423.9,12800.0,423.1286,423.5475,422.7596,422.7596,12800.0
2015-03-09 13:25:00,423.72,424.54,423.71,424.48,7500.0,422.5801,423.3979,422.5701,423.338,7500.0
2015-03-09 13:30:00,424.64,425.87,424.64,425.7,5100.0,423.4976,424.7243,423.4976,424.5548,5100.0
2015-03-09 13:35:00,425.39,426.0,425.36,425.92,3500.0,424.2456,424.8539,424.2157,424.7742,3500.0
2015-03-09 13:40:00,426.21,426.54,425.92,426.3,2100.0,425.0634,425.3925,424.7742,425.1531,2100.0
2015-03-09 13:45:00,426.4,427.45,426.4,427.4,6900.0,425.2529,426.3,425.2529,426.2502,6900.0
2015-03-09 13:50:00,427.19,427.4,426.57,427.19,3400.0,426.0407,426.2502,425.4224,426.0407,3400.0
2015-03-09 13:55:00,427.19,427.19,426.51,426.64,2300.0,426.0407,426.0407,425.3626,425.4922,2300.0
2015-03-09 14:00:00,426.68,426.87,426.26,426.74,2300.0,425.5321,425.7216,425.1132,425.592,2300.0
2015-03-09 14:05:00,426.66,427.0,425.78,425.78,2800.0,425.5122,425.8513,424.6345,424.6345,2800.0
2015-03-09 14:10:00,425.69,425.82,425.69,425.74,600.0,424.5448,424.6744,424.5448,424.5946,600.0
2015-03-09 14:15:00,425.91,425.91,424.99,424.99,900.0,424.7642,424.7642,423.8467,423.8467,900.0
2015-03-09 14:20:00,425.33,426.1,425.33,425.42,2000.0,424.1857,424.9537,424.1857,424.2755,2000.0
2015-03-09 14:25:00,425.34,425.54,424.92,425.54,1700.0,424.1957,424.3952,423.7769,424.3952,1700.0
2015-03-09 14:30:00,425.05,425.41,424.84,425.41,900.0,423.9065,424.2655,423.6971,424.2655,900.0
2015-03-09 14:35:00,425.51,425.51,424.36,424.36,1000.0,424.3653,424.3653,423.2184,423.2184,1000.0
2015-03-09 14:40:00,424.7,424.7,424.0,424.03,1800.0,423.5574,423.5574,422.8593,422.8892,1800.0
2015-03-09 14:45:00,424.76,424.76,424.59,424.59,700.0,423.6173,423.6173,423.4477,423.4477,700.0
2015-03-09 14:50:00,424.99,425.58,424.88,425.0,3600.0,423.8467,424.4351,423.737,423.8566,3600.0
2015-03-09 14:55:00,424.72,424.86,424.41,424.86,300.0,423.5774,423.717,423.2682,423.717,300.0
2015-03-09 15:00:00,424.75,425.35,424.07,424.84,21700.0,423.6073,424.2057,422.9291,423.6971,21700.0
2015-03-09 15:05:00,424.47,424.92,424.46,424.81,2400.0,423.3281,423.7769,423.3181,423.6671,2400.0
2015-03-09 15:10:00,425.25,425.29,424.95,424.95,3300.0,424.106,424.1459,423.8068,423.8068,3300.0
2015-03-09 15:15:00,425.06,425.4,425.06,425.19,800.0,423.9165,424.2556,423.9165,424.0461,800.0
2015-03-09 15:20:00,425.33,425.68,425.26,425.43,2000.0,424.1857,424.5348,424.1159,424.2855,2000.0
2015-03-09 15:25:00,425.24,425.65,424.94,425.57,3300.0,424.096,424.5049,423.7968,424.4251,3300.0
2015-03-09 15:30:00,425.5,426.23,425.5,426.19,4000.0,424.3553,425.0833,424.3553,425.0434,4000.0
2015-03-09 15:35:00,426.03,426.27,425.75,426.27,2800.0,424.8839,425.1232,424.6046,425.1232,2800.0
2015-03-09 15:40:00,426.15,426.55,425.81,426.03,6100.0,425.0035,425.4025,424.6645,424.8839,6100.0
2015-03-09 15:45:00,426.16,426.98,426.11,426.94,4800.0,425.0135,425.8313,424.9637,425.7914,4800.0
2015-03-09 15:50:00,427.0,427.2,426.65,426.9,14900.0,425.8513,426.0507,425.5022,425.7515,14900.0
2015-03-09 15:55:00,426.94,427.14,426.38,427.01,20600.0,425.7914,425.9909,425.2329,425.8612,20600.0
2015-03-10 09:30:00,424.0,424.87,422.01,423.88,18800.0,422.8593,423.727,420.8747,422.7396,18800.0
2015-03-10 09:35:00,423.62,424.24,422.01,423.58,12300.0,422.4803,423.0987,420.8747,422.4405,12300.0
2015-03-10 09:40:00,423.67,424.86,422.63,423.71,9100.0,422.5302,423.717,421.493,422.5701,9100.0
2015-03-10 09:45:00,422.68,423.07,421.96,421.96,17800.0,421.5429,421.9318,420.8248,420.8248,17800.0
2015-03-10 09:50:00,421.87,422.06,420.77,421.85,6900.0,420.7351,420.9245,419.638,420.7151,6900.0
2015-03-10 09:55:00,421.86,424.6,421.86,423.07,4500.0,420.7251,423.4577,420.7251,421.9318,4500.0
2015-03-10 10:00:00,423.09,426.87,423.09,426.87,8900.0,421.9518,425.7216,421.9518,425.7216,8900.0
2015-03-10 10:05:00,426.29,426.74,424.35,426.0,19400.0,425.1432,425.592,423.2084,424.8539,19400.0
2015-03-10 10:10:00,426.04,426.45,425.03,425.48,7000.0,424.8938,425.3027,423.8866,424.3353,7000.0
2015-03-10 10:15:00,425.43,425.43,424.34,424.5,6200.0,424.2855,424.2855,423.1984,423.358,6200.0
2015-03-10 10:20:00,424.39,424.39,423.5,423.78,4300.0,423.2483,423.2483,422.3607,422.6399,4300.0
2015-03-10 10:25:00,424.21,424.46,422.76,423.94,6600.0,423.0688,423.3181,421.6227,422.7995,6600.0
2015-03-10 10:30:00,424.36,424.74,423.99,424.28,6200.0,423.2184,423.5973,422.8494,423.1386,6200.0
2015-03-10 10:35:00,424.38,424.38,422.68,423.08,8800.0,423.2383,423.2383,421.5429,421.9418,8800.0
2015-03-10 10:40:00,423.69,424.39,423.67,423.84,2000.0,422.5502,423.2483,422.5302,422.6998,2000.0
2015-03-10 10:45:00,424.33,424.68,424.0,424.68,4400.0,423.1884,423.5375,422.8593,423.5375,4400.0
2015-03-10 10:50:00,424.55,425.55,424.07,424.12,3900.0,423.4078,424.4052,422.9291,422.979,3900.0
2015-03-10 10:55:00,424.15,424.63,423.62,423.62,5500.0,423.0089,423.4876,422.4803,422.4803,5500.0
2015-03-10 11:00:00,423.66,425.0,423.65,425.0,12200.0,422.5202,423.8566,422.5103,423.8566,12200.0
2015-03-10 11:05:00,425.02,425.3,424.35,424.47,2600.0,423.8766,424.1558,423.2084,423.3281,2600.0
2015-03-10 11:10:00,424.74,425.7,424.67,425.7,2200.0,423.5973,424.5548,423.5275,424.5548,2200.0
2015-03-10 11:15:00,425.5,426.1,425.15,426.1,3000.0,424.3553,424.9537,424.0062,424.9537,3000.0
2015-03-10 11:20:00,426.11,426.49,425.91,426.29,9000.0,424.9637,425.3426,424.7642,425.1432,9000.0
2015-03-10 11:25:00,426.52,426.86,426.2,426.53,2600.0,425.3725,425.7116,425.0534,425.3825,2600.0
2015-03-10 11:30:00,426.36,426.96,426.36,426.6,3000.0,425.213,425.8114,425.213,425.4523,3000.0
2015-03-10 11:35:00,426.62,426.62,425.86,425.87,2400.0,425.4723,425.4723,424.7143,424.7243,2400.0
2015-03-10 11:40:00,426.0,426.26,425.38,425.47,1800.0,424.8539,425.1132,424.2356,424.3254,1800.0
2015-03-10 11:45:00,425.47,425.47,424.48,424.48,5600.0,424.3254,424.3254,423.338,423.338,5600.0
2015-03-10 11:50:00,424.18,424.81,424.18,424.42,5300.0,423.0388,423.6671,423.0388,423.2782,5300.0
2015-03-10 11:55:00,424.55,424.96,424.0,424.13,4100.0,423.4078,423.8167,422.8593,422.989,4100.0
2015-03-10 12:00:00,423.85,424.13,423.39,424.13,3200.0,422.7097,422.989,422.251,422.989,3200.0
2015-03-10 12:05:00,424.01,424.15,423.79,423.79,3100.0,422.8693,423.0089,422.6499,422.6499,3100.0
2015-03-10 12:10:00,424.47,424.47,423.44,423.65,1500.0,423.3281,423.3281,422.3008,422.5103,1500.0
2015-03-10 12:15:00,423.42,424.17,423.24,423.84,15300.0,422.2809,423.0289,422.1014,422.6998,15300.0
2015-03-10 12:20:00,423.84,424.12,423.0,423.08,10000.0,422.6998,422.979,421.862,421.9418,10000.0
2015-03-10 12:25:00,422.69,423.58,422.69,423.25,1300.0,421.5529,422.4405,421.5529,422.1113,1300.0
2015-03-10 12:30:00,423.48,423.58,422.91,422.91,3900.0,422.3407,422.4405,421.7723,421.7723,3900.0
2015-03-10 12:35:00,423.34,425.59,423.24,425.56,4100.0,422.2011,424.445,422.1014,424.4151,4100.0
2015-03-10 12:40:00,425.1,425.52,424.82,425.52,2200.0,423.9564,424.3752,423.6771,424.3752,2200.0
2015-03-10 12:45:00,425.04,425.53,425.0,425.33,2100.0,423.8965,424.3852,423.8566,424.1857,2100.0
2015-03-10 12:50:00,425.44,425.5,425.0,425.0,2100.0,424.2955,424.3553,423.8566,423.8566,2100.0
2015-03-10 12:55:00,425.13,425.15,424.77,424.77,2100.0,423.9863,424.0062,423.6273,423.6273,2100.0
2015-03-10 13:00:00,425.21,425.55,425.0,425.55,1800.0,424.0661,424.4052,423.8566,424.4052,1800.0
2015-03-10 13:05:00,425.5,425.57,425.02,425.4,2300.0,424.3553,424.4251,423.8766,424.2556,2300.0
2015-03-10 13:10:00,425.3,425.82,425.29,425.45,1200.0,424.1558,424.6744,424.1459,424.3054,1200.0
2015-03-10 13:15:00,425.59,426.36,425.39,426.36,6600.0,424.445,425.213,424.2456,425.213,6600.0
2015-03-10 13:20:00,426.24,426.92,426.22,426.69,6500.0,425.0933,425.7715,425.0734,425.5421,6500.0
2015-03-10 13:25:00,426.99,427.45,426.7,426.7,10600.0,425.8413,426.3,425.5521,425.5521,10600.0
2015-03-10 13:30:00,426.74,426.74,426.09,426.55,800.0,425.592,425.592,424.9437,425.4025,800.0
2015-03-10 13:35:00,426.08,426.35,425.8,425.86,1600.0,424.9337,425.203,424.6545,424.7143,1600.0
2015-03-10 13:40:00,425.69,426.74,425.69,426.48,4100.0,424.5448,425.592,424.5448,425.3327,4100.0
2015-03-10 13:45:00,426.87,427.81,426.67,427.54,4100.0,425.7216,426.6591,425.5221,426.3898,4100.0
2015-03-10 13:50:00,427.16,427.56,427.07,427.37,2000.0,426.0108,426.4097,425.9211,426.2203,2000.0
2015-03-10 13:55:00,427.13,427.56,427.11,427.23,1500.0,425.9809,426.4097,425.961,426.0806,1500.0
2015-03-10 14:00:00,426.93,427.75,426.57,427.54,6700.0,425.7814,426.5992,425.4224,426.3898,6700.0
2015-03-10 14:05:00,427.71,427.75,427.16,427.34,8500.0,426.5593,426.5992,426.0108,426.1903,8500.0
2015-03-10 14:10:00,427.6,427.6,426.07,426.07,12900.0,426.4496,426.4496,424.9238,424.9238,12900.0
2015-03-10 14:15:00,426.03,426.28,425.41,425.67,7000.0,424.8839,425.1332,424.2655,424.5248,7000.0
2015-03-10 14:20:00,425.5,425.9,425.0,425.45,5700.0,424.3553,424.7542,423.8566,424.3054,5700.0
2015-03-10 14:25:00,425.1,426.21,424.72,425.27,5500.0,423.9564,425.0634,423.5774,424.1259,5500.0
2015-03-10 14:30:00,425.31,425.88,425.31,425.72,2600.0,424.1658,424.7343,424.1658,424.5747,2600.0
2015-03-10 14:35:00,425.46,425.8,425.46,425.66,1100.0,424.3154,424.6545,424.3154,424.5149,1100.0
2015-03-10 14:40:00,425.22,425.66,425.0,425.42,1800.0,424.076,424.5149,423.8566,424.2755,1800.0
2015-03-10 14:45:00,425.54,425.88,424.75,424.75,3200.0,424.3952,424.7343,423.6073,423.6073,3200.0
2015-03-10 14:50:00,424.78,425.16,424.38,424.53,2100.0,423.6372,424.0162,423.2383,423.3879,2100.0
2015-03-10 14:55:00,424.65,424.81,424.27,424.56,3400.0,423.5076,423.6671,423.1286,423.4178,3400.0
2015-03-10 15:00:00,424.4,424.79,424.04,424.16,5300.0,423.2583,423.6472,422.8992,423.0189,5300.0
2015-03-10 15:05:00,424.0,424.61,423.88,424.23,3200.0,422.8593,423.4677,422.7396,423.0887,3200.0
2015-03-10 15:10:00,424.47,424.47,423.59,423.59,5800.0,423.3281,423.3281,422.4504,422.4504,5800.0
2015-03-10 15:15:00,423.49,424.06,423.41,423.83,1900.0,422.3507,422.9192,422.2709,422.6898,1900.0
2015-03-10 15:20:00,423.97,424.47,423.8,424.01,2000.0,422.8294,423.3281,422.6599,422.8693,2000.0
2015-03-10 15:25:00,424.41,424.45,423.33,423.71,3200.0,423.2682,423.3081,422.1911,422.5701,3200.0
2015-03-10 15:30:00,423.37,423.43,422.74,423.04,3500.0,422.231,422.2909,421.6027,421.9019,3500.0
2015-03-10 15:35:00,422.68,423.41,422.68,423.15,11600.0,421.5429,422.2709,421.5429,422.0116,11600.0
2015-03-10 15:40:00,423.15,423.84,422.77,423.3,11500.0,422.0116,422.6998,421.6326,422.1612,11500.0
2015-03-10 15:45:00,423.3,423.91,422.88,423.91,4500.0,422.1612,422.7696,421.7423,422.7696,4500.0
2015-03-10 15:50:00,423.59,423.59,422.5,423.04,26000.0,422.4504,422.4504,421.3634,421.9019,26000.0
2015-03-10 15:55:00,422.95,423.18,422.78,422.87,27200.0,421.8122,422.0415,421.6426,421.7324,27200.0
2015-03-11 09:30:00,425.78,428.64,425.78,428.41,25800.0,424.6345,427.4868,424.6345,427.2575,25800.0
2015-03-11 09:35:00,428.53,428.59,425.59,425.85,12000.0,427.3771,427.437,424.445,424.7043,12000.0
2015-03-11 09:40:00,425.92,426.7,425.12,426.7,9800.0,424.7742,425.5521,423.9763,425.5521,9800.0
2015-03-11 09:45:00,427.1,428.85,426.98,428.29,4600.0,425.951,427.6963,425.8313,427.1378,4600.0
2015-03-11 09:50:00,428.0,429.11,428.0,428.42,6000.0,426.8486,427.9556,426.8486,427.2674,6000.0
2015-03-11 09:55:00,428.86,429.87,428.47,429.48,10600.0,427.7063,428.7135,427.3173,428.3246,10600.0
2015-03-11 10:00:00,429.48,429.66,428.55,429.16,21200.0,428.3246,428.5041,427.3971,428.0054,21200.0
2015-03-11 10:05:00,428.64,429.58,428.54,429.03,11100.0,427.4868,428.4243,427.3871,427.8758,11100.0
2015-03-11 10:10:00,429.5,429.5,428.14,428.5,11700.0,428.3445,428.3445,426.9882,427.3472,11700.0
2015-03-11 10:15:00,428.56,428.64,427.64,427.7,6500.0,427.4071,427.4868,426.4895,426.5494,6500.0
2015-03-11 10:20:00,427.56,429.35,427.56,428.45,15800.0,426.4097,428.1949,426.4097,427.2974,15800.0
2015-03-11 10:25:00,428.39,429.0,427.62,428.91,8400.0,427.2375,427.8459,426.4696,427.7561,8400.0
2015-03-11 10:30:00,428.61,429.27,426.0,426.3,8400.0,427.4569,428.1151,424.8539,425.1531,8400.0
2015-03-11 10:35:00,426.35,427.38,425.51,426.94,11700.0,425.203,426.2302,424.3653,425.7914,11700.0
2015-03-11 10:40:00,427.13,427.71,426.47,426.75,11400.0,425.9809,426.5593,425.3227,425.6019,11400.0
2015-03-11 10:45:00,426.61,427.22,426.34,426.9,5800.0,425.4623,426.0707,425.193,425.7515,5800.0
2015-03-11 10:50:00,427.2,427.2,426.38,427.19,12400.0,426.0507,426.0507,425.2329,426.0407,12400.0
2015-03-11 10:55:00,426.94,427.31,426.53,426.53,5700.0,425.7914,426.1604,425.3825,425.3825,5700.0
2015-03-11 11:00:00,426.52,427.32,426.52,427.32,6200.0,425.3725,426.1704,425.3725,426.1704,6200.0
2015-03-11 11:05:00,427.05,427.05,426.34,426.97,900.0,425.9011,425.9011,425.193,425.8213,900.0
2015-03-11 11:10:00,426.85,427.32,426.58,427.31,2400.0,425.7017,426.1704,425.4324,426.1604,2400.0
2015-03-11 11:15:00,427.22,427.28,426.51,426.52,18700.0,426.0707,426.1305,425.3626,425.3725,18700.0
2015-03-11 11:20:00,426.34,427.09,426.34,426.81,2400.0,425.193,425.941,425.193,425.6618,2400.0
2015-03-11 11:25:00,426.6,427.32,426.6,427.32,4300.0,425.4523,426.1704,425.4523,426.1704,4300.0
2015-03-11 11:30:00,427.22,428.05,427.13,427.77,10100.0,426.0707,426.8984,425.9809,426.6192,10100.0
2015-03-11 11:35:00,427.79,427.79,426.34,426.34,5100.0,426.6391,426.6391,425.193,425.193,5100.0
2015-03-11 11:40:00,426.42,426.68,426.01,426.01,1100.0,425.2728,425.5321,424.8639,424.8639,1100.0
2015-03-11 11:45:00,426.61,427.0,426.16,426.87,3500.0,425.4623,425.8513,425.0135,425.7216,3500.0
2015-03-11 11:50:00,427.07,427.25,426.51,427.12,2300.0,425.9211,426.1006,425.3626,425.9709,2300.0
2015-03-11 11:55:00,427.07,427.07,426.19,426.67,2100.0,425.9211,425.9211,425.0434,425.5221,2100.0
2015-03-11 12:00:00,426.29,426.94,426.28,426.28,1000.0,425.1432,425.7914,425.1332,425.1332,1000.0
2015-03-11 12:05:00,426.01,426.23,425.63,426.2,5800.0,424.8639,425.0833,424.4849,425.0534,5800.0
2015-03-11 12:10:00,426.37,426.63,426.06,426.56,1900.0,425.223,425.4823,424.9138,425.4124,1900.0
2015-03-11 12:15:00,426.08,427.12,426.05,427.12,2300.0,424.9337,425.9709,424.9038,425.9709,2300.0
2015-03-11 12:20:00,427.16,427.67,426.3,426.51,5500.0,426.0108,426.5195,425.1531,425.3626,5500.0
2015-03-11 12:25:00,426.41,427.09,426.02,427.02,22400.0,425.2628,425.941,424.8739,425.8712,22400.0
2015-03-11 12:30:00,427.21,427.76,427.0,427.29,24200.0,426.0607,426.6092,425.8513,426.1405,24200.0
2015-03-11 12:35:00,427.29,427.75,426.7,427.26,32500.0,426.1405,426.5992,425.5521,426.1106,32500.0
2015-03-11 12:40:00,427.36,427.66,426.96,427.66,4100.0,426.2103,426.5095,425.8114,426.5095,4100.0
2015-03-11 12:45:00,427.57,428.13,427.55,427.95,4700.0,426.4197,426.9782,426.3998,426.7987,4700.0
2015-03-11 12:50:00,428.02,428.46,427.69,428.14,2200.0,426.8685,427.3073,426.5394,426.9882,2200.0
2015-03-11 12:55:00,428.29,428.29,427.51,427.8,4800.0,427.1378,427.1378,426.3599,426.6491,4800.0
2015-03-11 13:00:00,427.31,427.54,426.49,426.5,2800.0,426.1604,426.3898,425.3426,425.3526,2800.0
2015-03-11 13:05:00,426.57,427.06,426.0,427.06,22600.0,425.4224,425.9111,424.8539,425.9111,22600.0
2015-03-11 13:10:00,427.13,427.13,426.19,426.19,18200.0,425.9809,425.9809,425.0434,425.0434,18200.0
2015-03-11 13:15:00,426.56,426.92,426.26,426.26,1300.0,425.4124,425.7715,425.1132,425.1132,1300.0
2015-03-11 13:20:00,426.85,426.89,426.23,426.23,1000.0,425.7017,425.7416,425.0833,425.0833,1000.0
2015-03-11 13:25:00,426.32,427.06,426.24,426.82,2200.0,425.1731,425.9111,425.0933,425.6717,2200.0
2015-03-11 13:30:00,426.81,426.81,426.23,426.25,7700.0,425.6618,425.6618,425.0833,425.1033,7700.0
2015-03-11 13:35:00,426.2,426.79,426.15,426.61,3500.0,425.0534,425.6418,425.0035,425.4623,3500.0
2015-03-11 13:40:00,426.38,426.56,426.38,426.55,700.0,425.2329,425.4124,425.2329,425.4025,700.0
2015-03-11 13:45:00,426.15,426.15,425.25,425.72,11800.0,425.0035,425.0035,424.106,424.5747,11800.0
2015-03-11 13:50:00,425.47,426.3,425.46,425.72,4400.0,424.3254,425.1531,424.3154,424.5747,4400.0
2015-03-11 13:55:00,425.66,425.96,425.65,425.96,200.0,424.5149,424.8141,424.5049,424.8141,200.0
2015-03-11 14:00:00,426.0,426.51,425.5,425.5,3300.0,424.8539,425.3626,424.3553,424.3553,3300.0
2015-03-11 14:05:00,425.55,426.13,425.55,425.96,600.0,424.4052,424.9836,424.4052,424.8141,600.0
2015-03-11 14:10:00,426.11,426.56,426.02,426.39,1800.0,424.9637,425.4124,424.8739,425.2429,1800.0
2015-03-11 14:15:00,426.35,426.74,426.02,426.63,2800.0,425.203,425.592,424.8739,425.4823,2800.0
2015-03-11 14:20:00,426.53,426.9,425.97,426.02,3600.0,425.3825,425.7515,424.824,424.8739,3600.0
2015-03-11 14:25:00,426.36,426.67,426.23,426.67,1400.0,425.213,425.5221,425.0833,425.5221,1400.0
2015-03-11 14:30:00,426.54,426.61,426.0,426.15,2700.0,425.3925,425.4623,424.8539,425.0035,2700.0
2015-03-11 14:35:00,426.0,426.67,426.0,426.67,2700.0,424.8539,425.5221,424.8539,425.5221,2700.0
2015-03-11 14:40:00,426.67,426.67,426.15,426.29,1100.0,425.5221,425.5221,425.0035,425.1432,1100.0
2015-03-11 14:45:00,426.53,426.65,426.26,426.41,2600.0,425.3825,425.5022,425.1132,425.2628,2600.0
2015-03-11 14:50:00,426.82,426.95,426.17,426.27,6900.0,425.6717,425.8014,425.0235,425.1232,6900.0
2015-03-11 14:55:00,426.32,426.6,426.0,426.0,2500.0,425.1731,425.4523,424.8539,424.8539,2500.0
2015-03-11 15:00:00,426.19,426.48,425.77,426.48,3300.0,425.0434,425.3327,424.6246,425.3327,3300.0
2015-03-11 15:05:00,426.31,426.62,426.08,426.12,5400.0,425.1631,425.4723,424.9337,424.9736,5400.0
2015-03-11 15:10:00,426.19,426.35,425.36,425.9,7800.0,425.0434,425.203,424.2157,424.7542,7800.0
2015-03-11 15:15:00,425.8,426.41,425.63,425.63,1100.0,424.6545,425.2628,424.4849,424.4849,1100.0
2015-03-11 15:20:00,426.06,426.06,425.4,425.58,3900.0,424.9138,424.9138,424.2556,424.4351,3900.0
2015-03-11 15:25:00,425.61,425.94,425.35,425.64,4800.0,424.465,424.7941,424.2057,424.4949,4800.0
2015-03-11 15:30:00,425.27,425.47,424.8,425.17,4100.0,424.1259,424.3254,423.6572,424.0262,4100.0
2015-03-11 15:35:00,425.34,425.79,425.2,425.79,2500.0,424.1957,424.6445,424.0561,424.6445,2500.0
2015-03-11 15:40:00,425.69,425.92,425.0,425.0,2900.0,424.5448,424.7742,423.8566,423.8566,2900.0
2015-03-11 15:45:00,425.33,425.51,425.0,425.0,4000.0,424.1857,424.3653,423.8566,423.8566,4000.0
2015-03-11 15:50:00,424.77,425.02,424.03,425.02,17800.0,423.6273,423.8766,422.8892,423.8766,17800.0
2015-03-11 15:55:00,424.67,424.9,424.48,424.66,14400.0,423.5275,423.7569,423.338,423.5176,14400.0
2015-03-12 09:30:00,427.39,427.39,425.57,425.78,13300.0,426.2402,426.2402,424.4251,424.6345,13300.0
2015-03-12 09:35:00,425.54,427.44,424.88,425.53,12600.0,424.3952,426.2901,423.737,424.3852,12600.0
2015-03-12 09:40:00,425.18,426.4,424.65,425.97,14100.0,424.0362,425.2529,423.5076,424.824,14100.0
2015-03-12 09:45:00,425.97,426.0,424.07,425.59,9400.0,424.824,424.8539,422.9291,424.445,9400.0
2015-03-12 09:50:00,425.34,425.66,423.97,425.41,8100.0,424.1957,424.5149,422.8294,424.2655,8100.0
2015-03-12 09:55:00,425.83,426.0,425.44,425.87,5300.0,424.6844,424.8539,424.2955,424.7243,5300.0
2015-03-12 10:00:00,425.34,425.74,424.7,425.34,4800.0,424.1957,424.5946,423.5574,424.1957,4800.0
2015-03-12 10:05:00,425.25,425.25,423.61,423.61,5800.0,424.106,424.106,422.4704,422.4704,5800.0
2015-03-12 10:10:00,424.32,425.05,423.75,424.4,9100.0,423.1785,423.9065,422.61,423.2583,9100.0
2015-03-12 10:15:00,424.4,424.81,423.78,423.78,1900.0,423.2583,423.6671,422.6399,422.6399,1900.0
2015-03-12 10:20:00,423.91,424.29,423.79,424.06,1400.0,422.7696,423.1485,422.6499,422.9192,1400.0
2015-03-12 10:25:00,424.29,424.9,424.27,424.5,2300.0,423.1485,423.7569,423.1286,423.358,2300.0
2015-03-12 10:30:00,424.59,424.84,424.11,424.71,3200.0,423.4477,423.6971,422.969,423.5674,3200.0
2015-03-12 10:35:00,424.76,424.93,424.59,424.88,4600.0,423.6173,423.7868,423.4477,423.737,4600.0
2015-03-12 10:40:00,424.91,424.91,424.2,424.88,1400.0,423.7669,423.7669,423.0588,423.737,1400.0
2015-03-12 10:45:00,424.31,424.38,423.75,423.8,3500.0,423.1685,423.2383,422.61,422.6599,3500.0
2015-03-12 10:50:00,424.28,424.28,423.55,423.55,2700.0,423.1386,423.1386,422.4105,422.4105,2700.0
2015-03-12 10:55:00,423.5,424.1,423.37,424.1,1600.0,422.3607,422.9591,422.231,422.9591,1600.0
2015-03-12 11:00:00,423.6,424.16,423.39,423.84,6900.0,422.4604,423.0189,422.251,422.6998,6900.0
2015-03-12 11:05:00,423.8,424.53,423.8,423.94,1800.0,422.6599,423.3879,422.6599,422.7995,1800.0
2015-03-12 11:10:00,423.91,425.1,423.86,424.38,16600.0,422.7696,423.9564,422.7197,423.2383,16600.0
2015-03-12 11:15:00,424.84,425.04,424.56,424.82,2000.0,423.6971,423.8965,423.4178,423.6771,2000.0
2015-03-12 11:20:00,424.75,424.9,424.45,424.9,1700.0,423.6073,423.7569,423.3081,423.7569,1700.0
2015-03-12 11:25:00,424.67,424.96,424.64,424.81,6600.0,423.5275,423.8167,423.4976,423.6671,6600.0
2015-03-12 11:30:00,424.85,425.65,424.67,425.01,22800.0,423.707,424.5049,423.5275,423.8666,22800.0
2015-03-12 11:35:00,425.5,425.96,425.41,425.44,3500.0,424.3553,424.8141,424.2655,424.2955,3500.0
2015-03-12 11:40:00,425.28,425.8,424.98,425.03,2700.0,424.1359,424.6545,423.8367,423.8866,2700.0
2015-03-12 11:45:00,425.16,425.5,425.0,425.27,1600.0,424.0162,424.3553,423.8566,424.1259,1600.0
2015-03-12 11:50:00,425.32,425.65,425.02,425.62,4800.0,424.1758,424.5049,423.8766,424.475,4800.0
2015-03-12 11:55:00,425.02,425.62,425.0,425.43,1800.0,423.8766,424.475,423.8566,424.2855,1800.0
2015-03-12 12:00:00,425.0,425.78,424.72,425.22,3100.0,423.8566,424.6345,423.5774,424.076,3100.0
2015-03-12 12:05:00,424.88,425.12,424.5,424.5,2100.0,423.737,423.9763,423.358,423.358,2100.0
2015-03-12 12:10:00,424.54,424.54,424.44,424.46,900.0,423.3979,423.3979,423.2981,423.3181,900.0
2015-03-12 12:15:00,424.54,424.54,423.81,423.85,5400.0,423.3979,423.3979,422.6698,422.7097,5400.0
2015-03-12 12:20:00,423.86,423.89,423.61,423.89,2100.0,422.7197,422.7496,422.4704,422.7496,2100.0
2015-03-12 12:25:00,423.61,423.92,423.43,423.88,6300.0,422.4704,422.7795,422.2909,422.7396,6300.0
2015-03-12 12:30:00,423.92,424.27,423.7,424.02,2100.0,422.7795,423.1286,422.5601,422.8793,2100.0
2015-03-12 12:35:00,423.81,423.81,423.45,423.45,800.0,422.6698,422.6698,422.3108,422.3108,800.0
2015-03-12 12:40:00,423.45,423.8,423.4,423.4,2300.0,422.3108,422.6599,422.2609,422.2609,2300.0
2015-03-12 12:45:00,423.37,423.48,422.8,423.26,3400.0,422.231,422.3407,421.6626,422.1213,3400.0
2015-03-12 12:50:00,423.5,423.53,423.24,423.4,800.0,422.3607,422.3906,422.1014,422.2609,800.0
2015-03-12 12:55:00,423.25,423.33,422.79,422.8,1700.0,422.1113,422.1911,421.6526,421.6626,1700.0
2015-03-12 13:00:00,423.09,423.19,422.25,422.25,4200.0,421.9518,422.0515,421.114,421.114,4200.0
2015-03-12 13:05:00,422.68,423.2,422.21,423.02,3600.0,421.5429,422.0615,421.0741,421.882,3600.0
2015-03-12 13:10:00,422.98,422.98,422.53,422.92,2700.0,421.8421,421.8421,421.3933,421.7822,2700.0
2015-03-12 13:15:00,422.93,423.23,422.74,423.05,9300.0,421.7922,422.0914,421.6027,421.9119,9300.0
2015-03-12 13:20:00,422.92,423.22,422.7,423.0,12200.0,421.7822,422.0814,421.5628,421.862,12200.0
2015-03-12 13:25:00,423.09,423.3,423.09,423.3,600.0,421.9518,422.1612,421.9518,422.1612,600.0
2015-03-12 13:30:00,423.2,423.25,422.77,423.25,2000.0,422.0615,422.1113,421.6326,422.1113,2000.0
2015-03-12 13:35:00,423.21,423.71,422.86,423.36,5400.0,422.0715,422.5701,421.7224,422.221,5400.0
2015-03-12 13:40:00,423.22,424.02,423.01,424.01,14400.0,422.0814,422.8793,421.872,422.8693,14400.0
2015-03-12 13:45:00,424.01,424.01,423.51,423.57,2600.0,422.8693,422.8693,422.3706,422.4305,2600.0
2015-03-12 13:50:00,423.53,424.16,423.47,424.16,3500.0,422.3906,423.0189,422.3308,423.0189,3500.0
2015-03-12 13:55:00,424.26,424.73,423.94,423.94,3900.0,423.1186,423.5874,422.7995,422.7995,3900.0
2015-03-12 14:00:00,424.0,424.33,424.0,424.08,1800.0,422.8593,423.1884,422.8593,422.9391,1800.0
2015-03-12 14:05:00,424.28,424.87,424.28,424.8,1200.0,423.1386,423.727,423.1386,423.6572,1200.0
2015-03-12 14:10:00,424.82,424.82,423.71,423.71,3000.0,423.6771,423.6771,422.5701,422.5701,3000.0
2015-03-12 14:15:00,424.21,424.25,423.82,424.08,3400.0,423.0688,423.1087,422.6798,422.9391,3400.0
2015-03-12 14:20:00,424.08,424.51,424.08,424.25,2300.0,422.9391,423.368,422.9391,423.1087,2300.0
2015-03-12 14:25:00,424.47,424.63,424.18,424.4,3000.0,423.3281,423.4876,423.0388,423.2583,3000.0
2015-03-12 14:30:00,424.37,424.73,423.93,423.93,2200.0,423.2283,423.5874,422.7895,422.7895,2200.0
2015-03-12 14:35:00,424.23,424.23,424.21,424.21,600.0,423.0887,423.0887,423.0688,423.0688,600.0
2015-03-12 14:40:00,423.81,424.38,423.7,424.1,3900.0,422.6698,423.2383,422.5601,422.9591,3900.0
2015-03-12 14:45:00,424.01,424.35,423.67,424.1,3300.0,422.8693,423.2084,422.5302,422.9591,3300.0
2015-03-12 14:50:00,424.2,424.36,423.75,423.99,1400.0,423.0588,423.2184,422.61,422.8494,1400.0
2015-03-12 14:55:00,423.84,424.6,423.84,424.28,3400.0,422.6998,423.4577,422.6998,423.1386,3400.0
2015-03-12 15:00:00,424.23,424.58,423.97,424.26,3500.0,423.0887,423.4378,422.8294,423.1186,3500.0
2015-03-12 15:05:00,424.28,424.77,424.13,424.76,3200.0,423.1386,423.6273,422.989,423.6173,3200.0
2015-03-12 15:10:00,424.52,425.14,424.51,424.95,4100.0,423.3779,423.9963,423.368,423.8068,4100.0
2015-03-12 15:15:00,424.52,424.86,424.42,424.42,700.0,423.3779,423.717,423.2782,423.2782,700.0
2015-03-12 15:20:00,424.42,425.02,424.33,424.59,20000.0,423.2782,423.8766,423.1884,423.4477,20000.0
2015-03-12 15:25:00,424.62,424.98,424.4,424.98,1900.0,423.4777,423.8367,423.2583,423.8367,1900.0
2015-03-12 15:30:00,424.55,424.62,424.1,424.1,2500.0,423.4078,423.4777,422.9591,422.9591,2500.0
2015-03-12 15:35:00,424.31,425.06,424.28,425.06,5800.0,423.1685,423.9165,423.1386,423.9165,5800.0
2015-03-12 15:40:00,425.06,425.06,424.62,424.65,2300.0,423.9165,423.9165,423.4777,423.5076,2300.0
2015-03-12 15:45:00,424.5,424.97,424.17,424.73,10300.0,423.358,423.8267,423.0289,423.5874,10300.0
2015-03-12 15:50:00,424.95,425.25,424.94,425.14,5100.0,423.8068,424.106,423.7968,423.9963,5100.0
2015-03-12 15:55:00,425.1,425.45,425.02,425.07,11900.0,423.9564,424.3054,423.8766,423.9264,11900.0
2015-03-13 09:30:00,425.0,425.96,424.5,425.14,14600.0,423.8566,424.8141,423.358,423.9963,14600.0
2015-03-13 09:35:00,425.95,428.5,425.2,428.5,14400.0,424.8041,427.3472,424.0561,427.3472,14400.0
2015-03-13 09:40:00,428.97,435.0,428.61,434.72,29700.0,427.816,433.8297,427.4569,433.5505,29700.0
2015-03-13 09:45:00,434.27,434.47,432.7,433.2,9600.0,433.1017,433.3012,431.5359,432.0346,9600.0
2015-03-13 09:50:00,433.89,434.5,432.21,433.15,37600.0,432.7227,433.3311,431.0472,431.9847,37600.0
2015-03-13 09:55:00,432.92,433.42,432.29,433.42,12100.0,431.7553,432.254,431.127,432.254,12100.0
2015-03-13 10:00:00,433.48,434.86,433.33,434.45,24000.0,432.3138,433.6901,432.1642,433.2812,24000.0
2015-03-13 10:05:00,434.01,434.78,433.21,433.81,13700.0,432.8424,433.6103,432.0445,432.6429,13700.0
2015-03-13 10:10:00,433.66,433.66,432.56,433.62,5600.0,432.4933,432.4933,431.3963,432.4534,5600.0
2015-03-13 10:15:00,433.57,434.24,433.09,434.15,20000.0,432.4036,433.0718,431.9249,432.982,20000.0
2015-03-13 10:20:00,434.12,434.41,433.2,433.21,18300.0,432.9521,433.2413,432.0346,432.0445,18300.0
2015-03-13 10:25:00,433.23,434.25,431.08,431.47,28400.0,432.0645,433.0818,429.9203,430.3092,28400.0
2015-03-13 10:30:00,431.41,432.0,430.18,432.0,11500.0,430.2494,430.8378,429.0227,430.8378,11500.0
2015-03-13 10:35:00,431.94,432.37,431.3,432.37,8900.0,430.778,431.2068,430.1397,431.2068,8900.0
2015-03-13 10:40:00,432.01,432.49,431.36,431.72,20500.0,430.8478,431.3265,430.1995,430.5586,20500.0
2015-03-13 10:45:00,431.6,432.49,431.27,432.49,7300.0,430.4389,431.3265,430.1098,431.3265,7300.0
2015-03-13 10:50:00,432.14,432.14,430.53,430.54,6600.0,430.9774,430.9774,429.3718,429.3817,6600.0
2015-03-13 10:55:00,430.54,430.71,428.59,428.59,11900.0,429.3817,429.5513,427.437,427.437,11900.0
2015-03-13 11:00:00,428.53,429.23,427.5,429.13,9400.0,427.3771,428.0753,426.3499,427.9755,9400.0
2015-03-13 11:05:00,429.25,429.5,428.5,429.5,5600.0,428.0952,428.3445,427.3472,428.3445,5600.0
2015-03-13 11:10:00,429.9,430.04,429.0,430.04,2200.0,428.7435,428.8831,427.8459,428.8831,2200.0
2015-03-13 11:15:00,429.75,430.26,428.76,428.76,4000.0,428.5939,429.1025,427.6065,427.6065,4000.0
2015-03-13 11:20:00,428.96,429.76,428.68,429.3,3000.0,427.806,428.6038,427.5267,428.1451,3000.0
2015-03-13 11:25:00,429.23,430.15,429.1,429.54,2900.0,428.0753,428.9928,427.9456,428.3844,2900.0
2015-03-13 11:30:00,429.37,429.81,429.14,429.23,2700.0,428.2149,428.6537,427.9855,428.0753,2700.0
2015-03-13 11:35:00,429.57,430.0,429.57,429.92,1100.0,428.4143,428.8432,428.4143,428.7634,1100.0
2015-03-13 11:40:00,430.01,430.39,429.75,430.09,5900.0,428.8532,429.2321,428.5939,428.9329,5900.0
2015-03-13 11:45:00,429.9,429.97,427.67,428.28,7500.0,428.7435,428.8133,426.5195,427.1278,7500.0
2015-03-13 11:50:00,428.5,429.0,427.94,429.0,5500.0,427.3472,427.8459,426.7887,427.8459,5500.0
2015-03-13 11:55:00,428.57,429.49,428.57,429.28,2500.0,427.417,428.3346,427.417,428.1251,2500.0
2015-03-13 12:00:00,429.65,429.65,428.0,428.65,6700.0,428.4941,428.4941,426.8486,427.4968,6700.0
2015-03-13 12:05:00,428.68,428.96,428.19,428.55,2500.0,427.5267,427.806,427.0381,427.3971,2500.0
2015-03-13 12:10:00,428.45,430.12,428.45,429.13,5900.0,427.2974,428.9629,427.2974,427.9755,5900.0
2015-03-13 12:15:00,428.5,428.85,427.59,427.83,4400.0,427.3472,427.6963,426.4397,426.679,4400.0
2015-03-13 12:20:00,428.0,428.73,427.83,428.1,3600.0,426.8486,427.5766,426.679,426.9483,3600.0
2015-03-13 12:25:00,428.42,429.39,428.28,428.3,12700.0,427.2674,428.2348,427.1278,427.1478,12700.0
2015-03-13 12:30:00,428.82,430.03,428.82,429.9,9800.0,427.6664,428.8731,427.6664,428.7435,9800.0
2015-03-13 12:35:00,430.03,431.17,430.03,430.22,8400.0,428.8731,430.01,428.8731,429.0626,8400.0
2015-03-13 12:40:00,430.0,430.65,429.85,430.31,3300.0,428.8432,429.4914,428.6936,429.1524,3300.0
2015-03-13 12:45:00,430.71,430.88,429.75,429.75,1200.0,429.5513,429.7208,428.5939,428.5939,1200.0
2015-03-13 12:50:00,430.03,430.03,429.26,429.8,2600.0,428.8731,428.8731,428.1052,428.6437,2600.0
2015-03-13 12:55:00,429.84,430.16,429.67,429.67,2300.0,428.6836,429.0028,428.5141,428.5141,2300.0
2015-03-13 13:00:00,429.62,429.67,429.26,429.34,1100.0,428.4642,428.5141,428.1052,428.185,1100.0
2015-03-13 13:05:00,429.51,429.57,429.19,429.19,1000.0,428.3545,428.4143,428.0354,428.0354,1000.0
2015-03-13 13:10:00,429.54,429.54,428.7,429.13,2500.0,428.3844,428.3844,427.5467,427.9755,2500.0
2015-03-13 13:15:00,429.0,429.31,428.52,428.52,1300.0,427.8459,428.155,427.3672,427.3672,1300.0
2015-03-13 13:20:00,429.05,429.06,428.19,428.58,3800.0,427.8957,427.9057,427.0381,427.427,3800.0
2015-03-13 13:25:00,428.66,429.03,428.0,428.0,4100.0,427.5068,427.8758,426.8486,426.8486,4100.0
2015-03-13 13:30:00,428.0,428.5,427.2,428.23,8000.0,426.8486,427.3472,426.0507,427.0779,8000.0
2015-03-13 13:35:00,427.97,428.61,427.48,428.61,2400.0,426.8186,427.4569,426.33,427.4569,2400.0
2015-03-13 13:40:00,428.81,429.65,428.78,429.3,2500.0,427.6564,428.4941,427.6265,428.1451,2500.0
2015-03-13 13:45:00,429.11,429.11,428.57,428.58,1800.0,427.9556,427.9556,427.417,427.427,1800.0
2015-03-13 13:50:00,428.56,429.57,428.55,429.57,3500.0,427.4071,428.4143,427.3971,428.4143,3500.0
2015-03-13 13:55:00,429.15,429.45,428.47,428.48,2400.0,427.9955,428.2947,427.3173,427.3273,2400.0
2015-03-13 14:00:00,428.69,428.69,428.47,428.47,200.0,427.5367,427.5367,427.3173,427.3173,200.0
2015-03-13 14:05:00,428.31,428.77,428.1,428.1,3900.0,427.1577,427.6165,426.9483,426.9483,3900.0
2015-03-13 14:10:00,427.9,427.9,427.04,427.08,2700.0,426.7488,426.7488,425.8911,425.931,2700.0
2015-03-13 14:15:00,427.04,428.04,427.04,427.4,3500.0,425.8911,426.8885,425.8911,426.2502,3500.0
2015-03-13 14:20:00,427.34,427.49,427.19,427.49,2200.0,426.1903,426.3399,426.0407,426.3399,2200.0
2015-03-13 14:25:00,427.7,427.7,427.42,427.5,900.0,426.5494,426.5494,426.2701,426.3499,900.0
2015-03-13 14:30:00,427.43,427.84,427.33,427.4,4400.0,426.2801,426.689,426.1804,426.2502,4400.0
2015-03-13 14:35:00,427.76,427.78,427.12,427.25,5200.0,426.6092,426.6292,425.9709,426.1006,5200.0
2015-03-13 14:40:00,427.1,427.42,426.58,427.26,8300.0,425.951,426.2701,425.4324,426.1106,8300.0
2015-03-13 14:45:00,427.39,427.75,427.04,427.04,3200.0,426.2402,426.5992,425.8911,425.8911,3200.0
2015-03-13 14:50:00,427.15,427.99,427.1,427.5,3000.0,426.0009,426.8386,425.951,426.3499,3000.0
2015-03-13 14:55:00,427.0,427.51,426.99,427.23,4400.0,425.8513,426.3599,425.8413,426.0806,4400.0
2015-03-13 15:00:00,427.16,427.33,426.63,426.63,9600.0,426.0108,426.1804,425.4823,425.4823,9600.0
2015-03-13 15:05:00,426.63,427.22,426.63,426.77,1500.0,425.4823,426.0707,425.4823,425.6219,1500.0
2015-03-13 15:10:00,427.0,427.36,426.83,427.3,900.0,425.8513,426.2103,425.6817,426.1504,900.0
2015-03-13 15:15:00,427.53,428.0,427.24,427.71,5200.0,426.3798,426.8486,426.0906,426.5593,5200.0
2015-03-13 15:20:00,427.5,427.83,427.17,427.64,5100.0,426.3499,426.679,426.0208,426.4895,5100.0
2015-03-13 15:25:00,427.55,428.29,427.18,428.29,2400.0,426.3998,427.1378,426.0308,427.1378,2400.0
2015-03-13 15:30:00,428.56,428.66,427.55,428.3,4400.0,427.4071,427.5068,426.3998,427.1478,4400.0
2015-03-13 15:35:00,428.31,428.7,427.96,428.7,6200.0,427.1577,427.5467,426.8087,427.5467,6200.0
2015-03-13 15:40:00,428.68,428.93,427.52,428.3,7600.0,427.5267,427.7761,426.3699,427.1478,7600.0
2015-03-13 15:45:00,428.32,428.82,427.78,428.73,6400.0,427.1677,427.6664,426.6292,427.5766,6400.0
2015-03-13 15:50:00,428.94,430.05,428.92,430.05,14100.0,427.786,428.8931,427.7661,428.8931,14100.0
2015-03-13 15:55:00,430.08,430.36,429.08,429.22,17300.0,428.923,429.2022,427.9257,428.0653,17300.0
2015-03-16 09:30:00,436.56,439.9,436.56,438.0,57800.0,435.3855,438.7166,435.3855,436.8217,57800.0
2015-03-16 09:35:00,438.28,443.75,437.91,442.76,66700.0,437.1009,442.5562,436.7319,441.5689,66700.0
2015-03-16 09:40:00,443.59,445.48,442.8,443.73,57700.0,442.3966,444.2815,441.6087,442.5362,57700.0
2015-03-16 09:45:00,443.08,443.62,441.88,442.37,17700.0,441.888,442.4265,440.6912,441.1799,17700.0
2015-03-16 09:50:00,442.29,445.0,442.29,444.74,31600.0,441.1001,443.8028,441.1001,443.5435,31600.0
2015-03-16 09:55:00,444.54,445.92,444.02,444.5,28700.0,443.3441,444.7204,442.8255,443.3042,28700.0
2015-03-16 10:00:00,444.06,444.97,442.49,443.0,21100.0,442.8654,443.7729,441.2996,441.8082,21100.0
2015-03-16 10:05:00,443.0,445.2,442.88,444.68,31900.0,441.8082,444.0023,441.6885,443.4837,31900.0
2015-03-16 10:10:00,444.71,446.5,444.46,445.02,39500.0,443.5136,445.2988,443.2643,443.8228,39500.0
2015-03-16 10:15:00,444.78,445.01,443.1,443.98,20600.0,443.5834,443.8128,441.9079,442.7856,20600.0
2015-03-16 10:20:00,443.91,444.39,443.33,443.79,37800.0,442.7158,443.1945,442.1373,442.5961,37800.0
2015-03-16 10:25:00,443.79,444.54,443.65,444.18,6500.0,442.5961,443.3441,442.4565,442.985,6500.0
2015-03-16 10:30:00,443.95,444.48,443.3,444.05,29000.0,442.7557,443.2842,442.1074,442.8554,29000.0
2015-03-16 10:35:00,444.01,444.44,443.6,443.87,6500.0,442.8155,443.2443,442.4066,442.6759,6500.0
2015-03-16 10:40:00,444.02,444.47,443.59,444.0,13100.0,442.8255,443.2743,442.3966,442.8055,13100.0
2015-03-16 10:45:00,443.67,445.48,443.67,445.18,12600.0,442.4764,444.2815,442.4764,443.9823,12600.0
2015-03-16 10:50:00,445.19,446.33,444.53,446.27,10100.0,443.9923,445.1293,443.3341,445.0694,10100.0
2015-03-16 10:55:00,446.33,446.49,445.53,446.13,20000.0,445.1293,445.2888,444.3314,444.9298,20000.0
2015-03-16 11:00:00,446.14,446.4,445.87,445.89,13800.0,444.9398,445.1991,444.6705,444.6904,13800.0
2015-03-16 11:05:00,445.98,446.59,445.81,445.91,11600.0,444.7802,445.3886,444.6107,444.7104,11600.0
2015-03-16 11:10:00,446.21,446.5,445.65,445.9,7900.0,445.0096,445.2988,444.4511,444.7004,7900.0
2015-03-16 11:15:00,446.08,447.53,445.81,447.53,17200.0,444.8799,446.326,444.6107,446.326,17200.0
2015-03-16 11:20:00,447.44,448.43,447.0,447.42,17700.0,446.2363,447.2236,445.7975,446.2163,17700.0
2015-03-16 11:25:00,447.43,448.34,447.42,448.25,18000.0,446.2263,447.1338,446.2163,447.0441,18000.0
2015-03-16 11:30:00,448.23,449.0,448.17,448.78,22600.0,447.0241,447.7921,446.9643,447.5727,22600.0
2015-03-16 11:35:00,448.69,449.0,447.8,447.89,11700.0,447.4829,447.7921,446.5953,446.6851,11700.0
2015-03-16 11:40:00,447.97,448.06,447.17,447.45,13300.0,446.7648,446.8546,445.967,446.2462,13300.0
2015-03-16 11:45:00,447.94,448.69,447.49,448.49,16600.0,446.7349,447.4829,446.2861,447.2834,16600.0
2015-03-16 11:50:00,448.64,448.88,448.12,448.44,9700.0,447.433,447.6724,446.9144,447.2336,9700.0
2015-03-16 11:55:00,448.48,448.67,448.14,448.17,3500.0,447.2735,447.463,446.9344,446.9643,3500.0
2015-03-16 12:00:00,447.99,448.5,447.25,447.46,8200.0,446.7848,447.2934,446.0468,446.2562,8200.0
2015-03-16 12:05:00,447.39,447.51,446.7,446.73,6100.0,446.1864,446.3061,445.4983,445.5282,6100.0
2015-03-16 12:10:00,446.85,447.53,446.66,446.99,6600.0,445.6479,446.326,445.4584,445.7875,6600.0
2015-03-16 12:15:00,446.96,447.18,446.56,446.86,10400.0,445.7576,445.977,445.3586,445.6578,10400.0
2015-03-16 12:20:00,446.82,447.0,446.42,447.0,5600.0,445.6179,445.7975,445.219,445.7975,5600.0
2015-03-16 12:25:00,446.74,447.1,446.56,446.98,4300.0,445.5382,445.8972,445.3586,445.7775,4300.0
2015-03-16 12:30:00,447.07,447.19,446.6,446.96,5500.0,445.8673,445.9869,445.3985,445.7576,5500.0
2015-03-16 12:35:00,446.85,447.46,446.47,447.46,3900.0,445.6479,446.2562,445.2689,446.2562,3900.0
2015-03-16 12:40:00,447.6,447.63,447.07,447.15,5800.0,446.3958,446.4258,445.8673,445.947,5800.0
2015-03-16 12:45:00,447.2,447.49,446.9,446.9,5400.0,445.9969,446.2861,445.6977,445.6977,5400.0
2015-03-16 12:50:00,447.15,448.27,447.09,448.03,6900.0,445.947,447.064,445.8872,446.8247,6900.0
2015-03-16 12:55:00,448.09,448.09,447.07,447.07,3800.0,446.8845,446.8845,445.8673,445.8673,3800.0
2015-03-16 13:00:00,446.92,447.26,446.37,446.37,6100.0,445.7177,446.0568,445.1691,445.1691,6100.0
2015-03-16 13:05:00,446.37,446.64,446.04,446.34,7500.0,445.1691,445.4384,444.84,445.1392,7500.0
2015-03-16 13:10:00,446.44,446.91,446.08,446.83,1600.0,445.239,445.7077,444.8799,445.6279,1600.0
2015-03-16 13:15:00,446.44,446.92,446.31,446.92,6000.0,445.239,445.7177,445.1093,445.7177,6000.0
2015-03-16 13:20:00,447.0,447.49,446.94,446.98,4200.0,445.7975,446.2861,445.7376,445.7775,4200.0
2015-03-16 13:25:00,446.96,447.46,446.6,447.33,5700.0,445.7576,446.2562,445.3985,446.1266,5700.0
2015-03-16 13:30:00,447.12,447.49,446.97,447.35,4800.0,445.9171,446.2861,445.7675,446.1465,4800.0
2015-03-16 13:35:00,447.52,448.89,447.24,448.76,8900.0,446.3161,447.6824,446.0368,447.5527,8900.0
2015-03-16 13:40:00,448.67,448.67,447.59,447.63,12300.0,447.463,447.463,446.3859,446.4258,12300.0
2015-03-16 13:45:00,447.9,448.43,447.83,448.34,2200.0,446.695,447.2236,446.6252,447.1338,2200.0
2015-03-16 13:50:00,448.24,448.6,447.67,447.96,4200.0,447.0341,447.3931,446.4656,446.7549,4200.0
2015-03-16 13:55:00,447.99,448.48,447.76,448.48,9400.0,446.7848,447.2735,446.5554,447.2735,9400.0
2015-03-16 14:00:00,448.2,448.37,447.65,447.73,13000.0,446.9942,447.1638,446.4457,446.5255,13000.0
2015-03-16 14:05:00,447.74,447.86,447.51,447.67,1200.0,446.5355,446.6551,446.3061,446.4656,1200.0
2015-03-16 14:10:00,447.63,447.67,447.1,447.67,11600.0,446.4258,446.4656,445.8972,446.4656,11600.0
2015-03-16 14:15:00,447.82,448.43,447.64,448.19,10500.0,446.6152,447.2236,446.4357,446.9842,10500.0
2015-03-16 14:20:00,448.32,448.58,448.02,448.06,3400.0,447.1139,447.3732,446.8147,446.8546,3400.0
2015-03-16 14:25:00,448.17,448.52,448.04,448.29,2000.0,446.9643,447.3134,446.8347,447.084,2000.0
2015-03-16 14:30:00,448.08,449.4,448.08,449.12,21900.0,446.8745,448.191,446.8745,447.9117,21900.0
2015-03-16 14:35:00,449.26,449.26,448.48,448.81,7300.0,448.0514,448.0514,447.2735,447.6026,7300.0
2015-03-16 14:40:00,448.97,450.0,448.97,449.09,19700.0,447.7622,448.7894,447.7622,447.8818,19700.0
2015-03-16 14:45:00,449.11,449.28,448.82,449.28,6300.0,447.9018,448.0713,447.6126,448.0713,6300.0
2015-03-16 14:50:00,449.0,449.8,448.95,449.41,17400.0,447.7921,448.5899,447.7422,448.201,17400.0
2015-03-16 14:55:00,449.32,449.5,448.98,449.5,4800.0,448.1112,448.2907,447.7721,448.2907,4800.0
2015-03-16 15:00:00,449.31,449.88,449.26,449.42,7700.0,448.1012,448.6697,448.0514,448.2109,7700.0
2015-03-16 15:05:00,449.4,449.68,449.22,449.57,5900.0,448.191,448.4702,448.0115,448.3605,5900.0
2015-03-16 15:10:00,449.57,449.67,449.23,449.67,6400.0,448.3605,448.4603,448.0215,448.4603,6400.0
2015-03-16 15:15:00,449.67,449.81,449.53,449.55,4300.0,448.4603,448.5999,448.3206,448.3406,4300.0
2015-03-16 15:20:00,449.48,449.48,449.07,449.42,7500.0,448.2708,448.2708,447.8619,448.2109,7500.0
2015-03-16 15:25:00,449.46,449.69,449.1,449.25,12400.0,448.2508,448.4802,447.8918,448.0414,12400.0
2015-03-16 15:30:00,449.21,450.19,449.21,449.85,47900.0,448.0015,448.9789,448.0015,448.6398,47900.0
2015-03-16 15:35:00,450.0,450.42,449.55,449.73,13300.0,448.7894,449.2082,448.3406,448.5201,13300.0
2015-03-16 15:40:00,449.98,450.32,449.64,449.89,14900.0,448.7694,449.1085,448.4303,448.6797,14900.0
2015-03-16 15:45:00,449.83,450.68,449.83,450.35,23000.0,448.6198,449.4676,448.6198,449.1384,23000.0
2015-03-16 15:50:00,450.99,451.69,450.44,451.47,46500.0,449.7767,450.4748,449.2282,450.2554,46500.0
2015-03-16 15:55:00,451.35,452.36,451.24,451.77,58300.0,450.1357,451.143,450.026,450.5546,58300.0
2015-03-17 09:30:00,450.02,451.75,447.32,448.8,35500.0,448.8093,450.5347,446.1166,447.5926,35500.0
2015-03-17 09:35:00,447.91,454.0,447.5,452.67,32200.0,446.705,452.7786,446.2961,451.4522,32200.0
2015-03-17 09:40:00,452.65,456.95,452.29,456.92,52200.0,451.4323,455.7207,451.0732,455.6908,52200.0
2015-03-17 09:45:00,456.54,456.91,455.0,456.5,23200.0,455.3118,455.6808,453.7759,455.2719,23200.0
2015-03-17 09:50:00,456.44,459.07,456.05,458.77,22500.0,455.2121,457.835,454.8231,457.5358,22500.0
2015-03-17 09:55:00,459.37,460.88,458.7,460.76,25500.0,458.1342,459.6401,457.466,459.5204,25500.0
2015-03-17 10:00:00,460.57,461.2,457.95,458.77,28800.0,459.3309,459.9592,456.718,457.5358,28800.0
2015-03-17 10:05:00,458.77,459.93,457.59,459.46,31600.0,457.5358,458.6927,456.359,458.2239,31600.0
2015-03-17 10:10:00,459.76,460.95,458.7,458.7,27800.0,458.5231,459.7099,457.466,457.466,27800.0
2015-03-17 10:15:00,459.05,460.95,458.96,460.35,10800.0,457.815,459.7099,457.7253,459.1115,10800.0
2015-03-17 10:20:00,460.57,463.57,460.14,463.06,45000.0,459.3309,462.3229,458.9021,461.8142,45000.0
2015-03-17 10:25:00,462.91,465.2,462.56,464.0,77400.0,461.6646,463.9485,461.3156,462.7517,77400.0
2015-03-17 10:30:00,464.25,464.32,463.3,463.66,32200.0,463.001,463.0709,462.0536,462.4126,32200.0
2015-03-17 10:35:00,463.56,464.06,462.95,463.01,30100.0,462.3129,462.8116,461.7045,461.7644,30100.0
2015-03-17 10:40:00,463.18,463.71,462.63,463.7,9700.0,461.9339,462.4625,461.3854,462.4525,9700.0
2015-03-17 10:45:00,463.87,465.38,463.3,465.38,27100.0,462.6221,464.128,462.0536,464.128,27100.0
2015-03-17 10:50:00,465.09,465.09,463.45,463.46,10400.0,463.8388,463.8388,462.2032,462.2132,10400.0
2015-03-17 10:55:00,463.4,463.69,462.36,462.85,13100.0,462.1533,462.4425,461.1161,461.6048,13100.0
2015-03-17 11:00:00,462.66,462.72,461.58,461.9,19200.0,461.4153,461.4752,460.3382,460.6574,19200.0
2015-03-17 11:05:00,461.79,462.09,461.47,462.09,8200.0,460.5477,460.8469,460.2285,460.8469,8200.0
2015-03-17 11:10:00,462.2,464.27,461.81,463.83,24200.0,460.9566,463.021,460.5676,462.5822,24200.0
2015-03-17 11:15:00,463.7,464.23,462.54,463.31,15900.0,462.4525,462.9811,461.2956,462.0636,15900.0
2015-03-17 11:20:00,463.44,464.82,463.09,464.8,7900.0,462.1932,463.5695,461.8442,463.5496,7900.0
2015-03-17 11:25:00,464.39,465.35,464.12,464.87,17400.0,463.1407,464.0981,462.8714,463.6194,17400.0
2015-03-17 11:30:00,464.87,465.44,464.39,465.33,28800.0,463.6194,464.1878,463.1407,464.0781,28800.0
2015-03-17 11:35:00,465.2,466.42,464.94,465.75,30900.0,463.9485,465.1652,463.6892,464.497,30900.0
2015-03-17 11:40:00,465.76,466.43,465.65,466.33,9600.0,464.507,465.1752,464.3973,465.0754,9600.0
2015-03-17 11:45:00,466.06,466.16,465.28,465.64,5600.0,464.8062,464.9059,464.0283,464.3873,5600.0
2015-03-17 11:50:00,465.53,465.53,464.6,464.86,6400.0,464.2776,464.2776,463.3501,463.6094,6400.0
2015-03-17 11:55:00,464.9,465.9,464.85,465.9,6300.0,463.6493,464.6466,463.5994,464.6466,6300.0
2015-03-17 12:00:00,465.64,466.11,465.58,465.62,11000.0,464.3873,464.856,464.3275,464.3674,11000.0
2015-03-17 12:05:00,465.88,466.68,465.88,466.09,5800.0,464.6267,465.4245,464.6267,464.8361,5800.0
2015-03-17 12:10:00,466.3,467.38,466.09,467.36,13000.0,465.0455,466.1226,464.8361,466.1027,13000.0
2015-03-17 12:15:00,467.15,467.61,466.54,467.49,18700.0,465.8932,466.352,465.2849,466.2323,18700.0
2015-03-17 12:20:00,467.57,467.99,466.04,466.04,26500.0,466.3121,466.731,464.7862,464.7862,26500.0
2015-03-17 12:25:00,466.09,466.9,465.71,466.51,5400.0,464.8361,465.6439,464.4571,465.255,5400.0
2015-03-17 12:30:00,466.26,466.9,466.05,466.48,4900.0,465.0056,465.6439,464.7962,465.225,4900.0
2015-03-17 12:35:00,466.81,466.81,466.3,466.49,4600.0,465.5542,465.5542,465.0455,465.235,4600.0
2015-03-17 12:40:00,466.74,467.18,466.41,466.93,10000.0,465.4843,465.9232,465.1552,465.6738,10000.0
2015-03-17 12:45:00,466.74,466.87,466.33,466.41,8300.0,465.4843,465.614,465.0754,465.1552,8300.0
2015-03-17 12:50:00,466.31,466.79,465.82,465.91,4000.0,465.0555,465.5342,464.5668,464.6566,4000.0
2015-03-17 12:55:00,465.64,465.9,464.73,464.93,20300.0,464.3873,464.6466,463.4798,463.6792,20300.0
2015-03-17 13:00:00,464.81,465.19,464.46,465.15,9200.0,463.5595,463.9385,463.2105,463.8986,9200.0
2015-03-17 13:05:00,465.37,465.92,465.25,465.45,9200.0,464.118,464.6666,463.9984,464.1978,9200.0
2015-03-17 13:10:00,465.13,465.36,464.77,464.77,3400.0,463.8787,464.1081,463.5196,463.5196,3400.0
2015-03-17 13:15:00,464.96,465.49,464.96,465.23,2700.0,463.7091,464.2377,463.7091,463.9784,2700.0
2015-03-17 13:20:00,465.09,465.45,465.09,465.39,2200.0,463.8388,464.1978,463.8388,464.138,2200.0
2015-03-17 13:25:00,465.49,466.35,465.19,466.35,3800.0,464.2377,465.0954,463.9385,465.0954,3800.0
2015-03-17 13:30:00,466.09,467.0,465.64,465.64,26900.0,464.8361,465.7436,464.3873,464.3873,26900.0
2015-03-17 13:35:00,465.52,466.35,465.2,465.75,7700.0,464.2676,465.0954,463.9485,464.497,7700.0
2015-03-17 13:40:00,465.68,466.0,465.07,465.11,2900.0,464.4272,464.7463,463.8188,463.8587,2900.0
2015-03-17 13:45:00,465.29,465.71,464.82,465.71,2700.0,464.0382,464.4571,463.5695,464.4571,2700.0
2015-03-17 13:50:00,465.89,466.3,465.76,465.97,4500.0,464.6366,465.0455,464.507,464.7164,4500.0
2015-03-17 13:55:00,465.91,466.89,465.77,466.89,2200.0,464.6566,465.6339,464.517,465.6339,2200.0
2015-03-17 14:00:00,466.48,467.23,466.38,467.06,5500.0,465.225,465.973,465.1253,465.8035,5500.0
2015-03-17 14:05:00,466.91,467.69,466.49,466.75,24700.0,465.6539,466.4318,465.235,465.4943,24700.0
2015-03-17 14:10:00,466.82,466.82,466.39,466.39,500.0,465.5641,465.5641,465.1353,465.1353,500.0
2015-03-17 14:15:00,466.58,467.07,466.25,467.01,4500.0,465.3248,465.8135,464.9957,465.7536,4500.0
2015-03-17 14:20:00,466.59,466.91,466.1,466.1,4500.0,465.3347,465.6539,464.8461,464.8461,4500.0
2015-03-17 14:25:00,466.5,466.51,465.99,466.3,6600.0,465.245,465.255,464.7364,465.0455,6600.0
2015-03-17 14:30:00,465.85,466.26,465.49,465.59,11400.0,464.5967,465.0056,464.2377,464.3374,11400.0
2015-03-17 14:35:00,465.71,465.79,464.82,464.94,6300.0,464.4571,464.5369,463.5695,463.6892,6300.0
2015-03-17 14:40:00,464.91,465.69,464.64,465.53,7400.0,463.6593,464.4372,463.39,464.2776,7400.0
2015-03-17 14:45:00,465.56,466.15,465.41,466.15,8200.0,464.3075,464.8959,464.1579,464.8959,8200.0
2015-03-17 14:50:00,465.94,466.91,465.5,466.54,9200.0,464.6865,465.6539,464.2477,465.2849,9200.0
2015-03-17 14:55:00,466.57,467.77,466.37,467.77,8100.0,465.3148,466.5116,465.1153,466.5116,8100.0
2015-03-17 15:00:00,467.39,468.28,467.39,468.06,7200.0,466.1326,467.0202,466.1326,466.8008,7200.0
2015-03-17 15:05:00,468.23,468.33,465.0,466.52,27200.0,466.9703,467.0701,463.749,465.2649,27200.0
2015-03-17 15:10:00,466.5,467.39,466.5,467.39,9100.0,465.245,466.1326,465.245,466.1326,9100.0
2015-03-17 15:15:00,467.36,467.85,466.95,467.85,9800.0,466.1027,466.5914,465.6938,466.5914,9800.0
2015-03-17 15:20:00,467.82,468.0,467.05,467.1,15100.0,466.5614,466.741,465.7935,465.8434,15100.0
2015-03-17 15:25:00,467.06,467.87,467.0,467.58,16000.0,465.8035,466.6113,465.7436,466.3221,16000.0
2015-03-17 15:30:00,467.62,467.87,467.0,467.13,12100.0,466.362,466.6113,465.7436,465.8733,12100.0
2015-03-17 15:35:00,467.11,467.43,467.0,467.35,18900.0,465.8533,466.1725,465.7436,466.0927,18900.0
2015-03-17 15:40:00,467.39,467.86,467.0,467.57,27000.0,466.1326,466.6013,465.7436,466.3121,27000.0
2015-03-17 15:45:00,467.44,468.42,467.44,468.37,25900.0,466.1825,467.1598,466.1825,467.11,25900.0
2015-03-17 15:50:00,468.41,468.5,467.99,468.39,34700.0,467.1499,467.2396,466.731,467.1299,34700.0
2015-03-17 15:55:00,468.28,468.5,467.66,467.84,52000.0,467.0202,467.2396,466.4019,466.5814,52000.0
2015-03-18 09:30:00,465.08,466.95,465.01,465.21,22900.0,463.8288,465.6938,463.759,463.9585,22900.0
2015-03-18 09:35:00,465.11,465.35,461.32,463.36,12800.0,463.8587,464.0981,460.0789,462.1134,12800.0
2015-03-18 09:40:00,463.3,465.37,462.44,464.95,11300.0,462.0536,464.118,461.1959,463.6992,11300.0
2015-03-18 09:45:00,464.6,464.61,463.01,463.01,7500.0,463.3501,463.3601,461.7644,461.7644,7500.0
2015-03-18 09:50:00,463.01,464.27,463.01,463.74,8500.0,461.7644,463.021,461.7644,462.4924,8500.0
2015-03-18 09:55:00,463.55,464.08,462.35,462.99,12100.0,462.3029,462.8315,461.1062,461.7444,12100.0
2015-03-18 10:00:00,462.75,465.11,462.67,463.44,15900.0,461.5051,463.8587,461.4253,462.1932,15900.0
2015-03-18 10:05:00,463.32,463.89,462.89,463.79,20000.0,462.0735,462.642,461.6447,462.5423,20000.0
2015-03-18 10:10:00,463.83,463.83,463.05,463.37,23400.0,462.5822,462.5822,461.8043,462.1234,23400.0
2015-03-18 10:15:00,463.41,464.19,463.39,464.19,9900.0,462.1633,462.9412,462.1434,462.9412,9900.0
2015-03-18 10:20:00,464.07,465.96,463.8,465.38,19200.0,462.8215,464.7064,462.5523,464.128,19200.0
2015-03-18 10:25:00,465.38,466.0,463.89,464.19,10500.0,464.128,464.7463,462.642,462.9412,10500.0
2015-03-18 10:30:00,464.0,464.6,463.88,464.26,8700.0,462.7517,463.3501,462.632,463.011,8700.0
2015-03-18 10:35:00,464.39,464.55,464.03,464.39,3500.0,463.1407,463.3002,462.7816,463.1407,3500.0
2015-03-18 10:40:00,464.61,465.1,464.44,465.1,5400.0,463.3601,463.8488,463.1905,463.8488,5400.0
2015-03-18 10:45:00,465.0,465.59,464.73,465.4,12400.0,463.749,464.3374,463.4798,464.1479,12400.0
2015-03-18 10:50:00,465.08,465.56,465.08,465.49,5700.0,463.8288,464.3075,463.8288,464.2377,5700.0
2015-03-18 10:55:00,465.2,466.07,465.08,465.79,15900.0,463.9485,464.8161,463.8288,464.5369,15900.0
2015-03-18 11:00:00,465.78,466.06,465.48,465.5,4800.0,464.5269,464.8062,464.2277,464.2477,4800.0
2015-03-18 11:05:00,465.45,466.16,465.32,466.16,4800.0,464.1978,464.9059,464.0682,464.9059,4800.0
2015-03-18 11:10:00,466.08,466.08,465.0,465.0,1200.0,464.8261,464.8261,463.749,463.749,1200.0
2015-03-18 11:15:00,465.35,466.25,465.21,465.99,7800.0,464.0981,464.9957,463.9585,464.7364,7800.0
2015-03-18 11:20:00,466.13,466.28,465.29,465.29,6400.0,464.876,465.0256,464.0382,464.0382,6400.0
2015-03-18 11:25:00,465.0,465.0,464.28,464.5,6300.0,463.749,463.749,463.031,463.2504,6300.0
2015-03-18 11:30:00,464.71,464.71,464.1,464.16,1300.0,463.4598,463.4598,462.8514,462.9113,1300.0
2015-03-18 11:35:00,464.16,464.16,463.7,463.78,5900.0,462.9113,462.9113,462.4525,462.5323,5900.0
2015-03-18 11:40:00,463.61,464.23,463.42,464.0,9800.0,462.3628,462.9811,462.1733,462.7517,9800.0
2015-03-18 11:45:00,463.75,463.95,463.09,463.5,6700.0,462.5024,462.7019,461.8442,462.2531,6700.0
2015-03-18 11:50:00,463.41,463.93,463.41,463.7,5100.0,462.1633,462.6819,462.1633,462.4525,5100.0
2015-03-18 11:55:00,463.9,464.68,463.83,464.67,2800.0,462.652,463.4299,462.5822,463.4199,2800.0
2015-03-18 12:00:00,464.5,464.5,463.76,464.35,4000.0,463.2504,463.2504,462.5124,463.1008,4000.0
2015-03-18 12:05:00,464.08,464.11,463.6,463.84,4700.0,462.8315,462.8614,462.3528,462.5921,4700.0
2015-03-18 12:10:00,463.67,464.27,463.53,464.11,4000.0,462.4226,463.021,462.283,462.8614,4000.0
2015-03-18 12:15:00,464.02,464.63,463.91,464.63,3700.0,462.7717,463.38,462.662,463.38,3700.0
2015-03-18 12:20:00,464.5,465.16,464.35,465.16,5800.0,463.2504,463.9086,463.1008,463.9086,5800.0
2015-03-18 12:25:00,465.11,465.21,463.72,463.72,4500.0,463.8587,463.9585,462.4725,462.4725,4500.0
2015-03-18 12:30:00,464.25,464.62,463.63,464.46,8400.0,463.001,463.37,462.3827,463.2105,8400.0
2015-03-18 12:35:00,464.08,464.83,464.08,464.25,10500.0,462.8315,463.5795,462.8315,463.001,10500.0
2015-03-18 12:40:00,464.51,464.59,464.14,464.21,2000.0,463.2603,463.3401,462.8913,462.9612,2000.0
2015-03-18 12:45:00,464.07,464.3,463.68,463.96,6400.0,462.8215,463.0509,462.4326,462.7118,6400.0
2015-03-18 12:50:00,463.96,464.22,463.37,463.37,4100.0,462.7118,462.9711,462.1234,462.1234,4100.0
2015-03-18 12:55:00,463.34,463.74,463.0,463.14,5100.0,462.0935,462.4924,461.7544,461.894,5100.0
2015-03-18 13:00:00,463.19,463.83,463.02,463.14,4100.0,461.9439,462.5822,461.7744,461.894,4100.0
2015-03-18 13:05:00,463.6,463.87,463.06,463.62,4900.0,462.3528,462.6221,461.8142,462.3727,4900.0
2015-03-18 13:10:00,463.67,464.15,463.11,463.77,7100.0,462.4226,462.9013,461.8641,462.5223,7100.0
2015-03-18 13:15:00,463.68,463.96,463.37,463.94,3900.0,462.4326,462.7118,462.1234,462.6919,3900.0
2015-03-18 13:20:00,463.78,463.88,463.02,463.3,8400.0,462.5323,462.632,461.7744,462.0536,8400.0
2015-03-18 13:25:00,463.29,463.74,463.0,463.01,10900.0,462.0436,462.4924,461.7544,461.7644,10900.0
2015-03-18 13:30:00,462.65,463.01,462.32,462.8,8300.0,461.4053,461.7644,461.0762,461.5549,8300.0
2015-03-18 13:35:00,463.09,463.37,462.63,462.63,8200.0,461.8442,462.1234,461.3854,461.3854,8200.0
2015-03-18 13:40:00,462.74,463.5,462.63,463.5,3000.0,461.4951,462.2531,461.3854,462.2531,3000.0
2015-03-18 13:45:00,463.26,463.75,463.1,463.75,2700.0,462.0137,462.5024,461.8541,462.5024,2700.0
2015-03-18 13:50:00,463.77,464.1,463.48,464.06,1600.0,462.5223,462.8514,462.2331,462.8116,1600.0
2015-03-18 13:55:00,463.92,465.07,463.7,465.06,3000.0,462.6719,463.8188,462.4525,463.8089,3000.0
2015-03-18 14:00:00,465.72,468.0,464.56,467.11,20100.0,464.4671,466.741,463.3102,465.8533,20100.0
2015-03-18 14:05:00,467.0,470.87,467.0,470.25,21100.0,465.7436,469.6032,465.7436,468.9849,21100.0
2015-03-18 14:10:00,469.74,470.29,469.61,470.29,13600.0,468.4763,469.0248,468.3466,469.0248,13600.0
2015-03-18 14:15:00,470.71,472.49,470.66,471.9,10300.0,469.4437,471.2189,469.3938,470.6305,10300.0
2015-03-18 14:20:00,471.78,471.83,469.96,470.66,7300.0,470.5108,470.5607,468.6957,469.3938,7300.0
2015-03-18 14:25:00,470.1,470.1,468.01,469.78,12500.0,468.8353,468.8353,466.7509,468.5162,12500.0
2015-03-18 14:30:00,470.4,471.78,470.4,471.38,9000.0,469.1345,470.5108,469.1345,470.1119,9000.0
2015-03-18 14:35:00,471.35,471.73,470.83,471.5,4500.0,470.0819,470.4609,469.5633,470.2315,4500.0
2015-03-18 14:40:00,471.55,471.89,470.74,471.32,10700.0,470.2814,470.6205,469.4736,470.052,10700.0
2015-03-18 14:45:00,470.8,471.83,470.8,471.65,2100.0,469.5334,470.5607,469.5334,470.3811,2100.0
2015-03-18 14:50:00,471.59,472.09,471.05,472.09,6000.0,470.3213,470.82,469.7827,470.82,6000.0
2015-03-18 14:55:00,472.07,472.95,472.07,472.52,11100.0,470.8,471.6776,470.8,471.2488,11100.0
2015-03-18 15:00:00,472.84,474.22,471.84,473.97,12800.0,471.5679,472.9442,470.5706,472.6949,12800.0
2015-03-18 15:05:00,473.84,473.94,472.77,473.85,10200.0,472.5652,472.665,471.4981,472.5752,10200.0
2015-03-18 15:10:00,473.59,475.64,473.57,475.2,15600.0,472.3159,474.3604,472.296,473.9216,15600.0
2015-03-18 15:15:00,475.0,475.95,474.51,475.17,9500.0,473.7221,474.6696,473.2334,473.8917,9500.0
2015-03-18 15:20:00,475.1,475.5,473.93,474.43,13100.0,473.8219,474.2208,472.655,473.1537,13100.0
2015-03-18 15:25:00,474.51,474.51,472.81,472.81,5200.0,473.2334,473.2334,471.538,471.538,5200.0
2015-03-18 15:30:00,472.91,473.28,472.04,472.04,9200.0,471.6377,472.0068,470.7701,470.7701,9200.0
2015-03-18 15:35:00,472.02,472.78,471.39,471.39,9900.0,470.7501,471.5081,470.1218,470.1218,9900.0
2015-03-18 15:40:00,471.38,471.38,470.37,470.86,16300.0,470.1119,470.1119,469.1046,469.5933,16300.0
2015-03-18 15:45:00,470.95,471.09,470.17,470.69,14900.0,469.683,469.8226,468.9051,469.4237,14900.0
2015-03-18 15:50:00,470.5,470.99,470.41,470.91,20000.0,469.2342,469.7229,469.1445,469.6431,20000.0
2015-03-18 15:55:00,470.82,472.42,470.62,472.25,69400.0,469.5534,471.1491,469.3539,470.9795,69400.0
2015-03-19 09:30:00,474.69,478.8,472.45,478.1,31200.0,473.413,477.5119,471.179,476.8138,31200.0
2015-03-19 09:35:00,478.5,480.61,477.62,480.6,24800.0,477.2127,479.317,476.3351,479.3071,24800.0
2015-03-19 09:40:00,480.05,480.57,477.0,477.48,25800.0,478.7585,479.2771,475.7167,476.1955,25800.0
2015-03-19 09:45:00,477.53,478.36,475.04,476.46,14700.0,476.2453,477.0731,473.762,475.1782,14700.0
2015-03-19 09:50:00,476.3,478.89,475.93,478.88,11200.0,475.0186,477.6017,474.6496,477.5917,11200.0
2015-03-19 09:55:00,478.84,480.39,478.4,479.73,9200.0,477.5518,479.0976,477.113,478.4394,9200.0
2015-03-19 10:00:00,479.0,479.95,478.5,479.37,8000.0,477.7114,478.6588,477.2127,478.0804,8000.0
2015-03-19 10:05:00,479.0,479.37,477.05,477.05,5600.0,477.7114,478.0804,475.7666,475.7666,5600.0
2015-03-19 10:10:00,477.06,477.97,477.0,477.65,10800.0,475.7766,476.6841,475.7167,476.365,10800.0
2015-03-19 10:15:00,478.1,479.09,477.5,477.67,3700.0,476.8138,477.8011,476.2154,476.3849,3700.0
2015-03-19 10:20:00,477.19,479.03,477.12,478.7,3900.0,475.9062,477.7413,475.8364,477.4122,3900.0
2015-03-19 10:25:00,478.35,479.44,478.04,478.7,5200.0,477.0631,478.1502,476.7539,477.4122,5200.0
2015-03-19 10:30:00,478.97,478.97,478.17,478.17,4000.0,477.6814,477.6814,476.8836,476.8836,4000.0
2015-03-19 10:35:00,478.26,478.98,477.68,478.98,7400.0,476.9734,477.6914,476.3949,477.6914,7400.0
2015-03-19 10:40:00,478.83,479.77,478.62,479.77,6200.0,477.5418,478.4793,477.3324,478.4793,6200.0
2015-03-19 10:45:00,479.77,480.35,478.87,479.8,8700.0,478.4793,479.0577,477.5817,478.5092,8700.0
2015-03-19 10:50:00,479.89,480.01,479.29,479.46,22100.0,478.599,478.7186,478.0006,478.1701,22100.0
2015-03-19 10:55:00,479.37,479.53,478.8,479.04,7200.0,478.0804,478.2399,477.5119,477.7513,7200.0
2015-03-19 11:00:00,479.49,479.84,479.0,479.79,10700.0,478.2,478.5491,477.7114,478.4992,10700.0
2015-03-19 11:05:00,479.86,480.0,479.5,479.57,7800.0,478.569,478.7087,478.21,478.2798,7800.0
2015-03-19 11:10:00,479.45,480.0,479.39,479.95,17800.0,478.1602,478.7087,478.1003,478.6588,17800.0
2015-03-19 11:15:00,480.0,481.38,479.71,480.48,14600.0,478.7087,480.085,478.4195,479.1874,14600.0
2015-03-19 11:20:00,480.27,480.67,479.72,479.72,11800.0,478.9779,479.3769,478.4294,478.4294,11800.0
2015-03-19 11:25:00,479.99,480.92,479.99,480.34,2100.0,478.6987,479.6262,478.6987,479.0478,2100.0
2015-03-19 11:30:00,480.87,480.87,478.86,478.86,6200.0,479.5763,479.5763,477.5717,477.5717,6200.0
2015-03-19 11:35:00,478.82,479.8,478.78,479.58,4500.0,477.5318,478.5092,477.492,478.2898,4500.0
2015-03-19 11:40:00,479.65,480.75,479.65,480.68,3600.0,478.3596,479.4567,478.3596,479.3868,3600.0
2015-03-19 11:45:00,480.93,481.49,480.44,481.18,5700.0,479.6362,480.1947,479.1475,479.8855,5700.0
2015-03-19 11:50:00,480.93,481.25,480.4,480.75,4400.0,479.6362,479.9553,479.1076,479.4567,4400.0
2015-03-19 11:55:00,481.07,481.61,480.55,481.41,6700.0,479.7758,480.3143,479.2572,480.1149,6700.0
2015-03-19 12:00:00,481.48,481.78,481.1,481.54,4800.0,480.1847,480.4839,479.8057,480.2445,4800.0
2015-03-19 12:05:00,481.63,481.99,481.04,481.9,6100.0,480.3343,480.6933,479.7459,480.6036,6100.0
2015-03-19 12:10:00,481.7,481.93,480.85,480.98,2900.0,480.4041,480.6335,479.5564,479.686,2900.0
2015-03-19 12:15:00,481.07,481.57,481.07,481.5,3100.0,479.7758,480.2744,479.7758,480.2046,3100.0
2015-03-19 12:20:00,481.42,481.42,480.88,481.01,3800.0,480.1249,480.1249,479.5863,479.716,3800.0
2015-03-19 12:25:00,481.02,481.33,480.99,481.0,5900.0,479.7259,480.0351,479.696,479.706,5900.0
2015-03-19 12:30:00,481.0,481.43,480.07,481.43,6900.0,479.706,480.1348,478.7785,480.1348,6900.0
2015-03-19 12:35:00,481.1,482.24,481.1,482.0,16500.0,479.8057,480.9426,479.8057,480.7033,16500.0
2015-03-19 12:40:00,482.16,482.78,481.76,482.64,3800.0,480.8629,481.4812,480.4639,481.3416,3800.0
2015-03-19 12:45:00,482.61,482.61,481.85,482.28,4200.0,481.3117,481.3117,480.5537,480.9825,4200.0
2015-03-19 12:50:00,482.35,482.37,482.02,482.15,2800.0,481.0523,481.0723,480.7232,480.8529,2800.0
2015-03-19 12:55:00,482.08,482.25,481.52,482.17,18400.0,480.7831,480.9526,480.2246,480.8728,18400.0
2015-03-19 13:00:00,482.09,482.34,481.69,482.34,7800.0,480.793,481.0424,480.3941,481.0424,7800.0
2015-03-19 13:05:00,482.52,483.53,482.52,483.53,5300.0,481.2219,482.2292,481.2219,482.2292,5300.0
2015-03-19 13:10:00,483.98,484.19,483.32,483.36,8200.0,482.678,482.8874,482.0197,482.0596,8200.0
2015-03-19 13:15:00,483.36,484.03,483.24,483.97,10200.0,482.0596,482.7278,481.94,482.668,10200.0
2015-03-19 13:20:00,483.84,483.88,483.38,483.62,3000.0,482.5383,482.5782,482.0796,482.3189,3000.0
2015-03-19 13:25:00,483.62,484.35,483.62,483.65,9900.0,482.3189,483.047,482.3189,482.3489,9900.0
2015-03-19 13:30:00,483.69,484.1,483.41,483.6,2800.0,482.3887,482.7976,482.1095,482.299,2800.0
2015-03-19 13:35:00,483.61,483.79,483.31,483.32,3600.0,482.309,482.4885,482.0098,482.0197,3600.0
2015-03-19 13:40:00,483.33,483.46,482.68,483.13,7200.0,482.0297,482.1594,481.3815,481.8303,7200.0
2015-03-19 13:45:00,483.04,483.59,482.75,483.24,5500.0,481.7405,482.289,481.4513,481.94,5500.0
2015-03-19 13:50:00,483.44,483.68,482.8,483.11,5200.0,482.1394,482.3788,481.5011,481.8103,5200.0
2015-03-19 13:55:00,483.14,483.73,482.68,483.1,6300.0,481.8402,482.4286,481.3815,481.8003,6300.0
2015-03-19 14:00:00,483.17,483.31,482.89,483.05,4700.0,481.8701,482.0098,481.5909,481.7505,4700.0
2015-03-19 14:05:00,482.83,483.4,482.72,482.76,3600.0,481.5311,482.0995,481.4214,481.4612,3600.0
2015-03-19 14:10:00,483.0,483.47,482.81,483.11,8300.0,481.7006,482.1693,481.5111,481.8103,8300.0
2015-03-19 14:15:00,483.08,483.08,482.35,482.75,2800.0,481.7804,481.7804,481.0523,481.4513,2800.0
2015-03-19 14:20:00,482.73,483.09,482.32,482.87,8000.0,481.4313,481.7904,481.0224,481.571,8000.0
2015-03-19 14:25:00,482.45,483.02,482.37,482.83,2700.0,481.1521,481.7205,481.0723,481.5311,2700.0
2015-03-19 14:30:00,482.88,483.53,482.88,483.22,2800.0,481.5809,482.2292,481.5809,481.92,2800.0
2015-03-19 14:35:00,483.29,483.79,482.81,483.77,6800.0,481.9898,482.4885,481.5111,482.4685,6800.0
2015-03-19 14:40:00,484.02,484.34,483.63,484.1,4100.0,482.7179,483.037,482.3289,482.7976,4100.0
2015-03-19 14:45:00,484.34,484.78,484.14,484.46,5700.0,483.037,483.4758,482.8375,483.1567,5700.0
2015-03-19 14:50:00,484.49,484.71,483.88,483.89,6600.0,483.1866,483.406,482.5782,482.5882,6600.0
2015-03-19 14:55:00,483.55,485.0,483.48,484.61,9000.0,482.2491,483.6952,482.1793,483.3063,9000.0
2015-03-19 15:00:00,484.73,485.57,484.67,485.2,13900.0,483.4259,484.2637,483.3661,483.8947,13900.0
2015-03-19 15:05:00,485.1,485.1,484.23,484.47,13600.0,483.795,483.795,482.9273,483.1666,13600.0
2015-03-19 15:10:00,484.84,485.35,484.62,485.22,4900.0,483.5357,484.0443,483.3162,483.9146,4900.0
2015-03-19 15:15:00,485.19,485.42,484.33,484.33,15300.0,483.8847,484.1141,483.027,483.027,15300.0
2015-03-19 15:20:00,484.58,484.6,483.5,483.67,15200.0,483.2764,483.2963,482.1993,482.3688,15200.0
2015-03-19 15:25:00,483.88,485.96,483.88,485.37,34900.0,482.5782,484.6526,482.5782,484.0642,34900.0
2015-03-19 15:30:00,485.53,486.44,484.99,486.44,45800.0,484.2238,485.1313,483.6852,485.1313,45800.0
2015-03-19 15:35:00,486.4,486.63,485.64,485.82,17100.0,485.0915,485.3208,484.3335,484.513,17100.0
2015-03-19 15:40:00,485.78,485.87,484.01,484.01,12800.0,484.4731,484.5629,482.7079,482.7079,12800.0
2015-03-19 15:45:00,484.38,485.77,484.22,485.48,33800.0,483.0769,484.4631,482.9173,484.1739,33800.0
2015-03-19 15:50:00,485.45,485.78,485.05,485.54,17300.0,484.144,484.4731,483.7451,484.2338,17300.0
2015-03-19 15:55:00,485.54,486.44,485.43,486.13,37300.0,484.2338,485.1313,484.1241,484.8222,37300.0
2015-03-20 09:30:00,493.32,495.5,490.05,493.5,170900.0,491.9928,494.167,488.7316,492.1724,170900.0
2015-03-20 09:35:00,493.22,493.29,485.87,485.87,34500.0,491.8931,491.9629,484.5629,484.5629,34500.0
2015-03-20 09:40:00,485.88,487.0,481.8,484.57,42300.0,484.5729,485.6898,480.5038,483.2664,42300.0
2015-03-20 09:45:00,485.23,485.28,481.56,481.56,20700.0,483.9246,483.9745,480.2645,480.2645,20700.0
2015-03-20 09:50:00,481.97,482.76,480.54,480.74,20300.0,480.6734,481.4612,479.2472,479.4467,20300.0
2015-03-20 09:55:00,480.7,482.26,478.64,479.8,37000.0,479.4068,480.9626,477.3523,478.5092,37000.0
2015-03-20 10:00:00,479.87,483.99,479.43,481.9,30500.0,478.579,482.6879,478.1402,480.6036,30500.0
2015-03-20 10:05:00,481.9,482.63,481.09,481.17,13400.0,480.6036,481.3316,479.7957,479.8755,13400.0
2015-03-20 10:10:00,482.02,482.58,479.57,479.89,17300.0,480.7232,481.2817,478.2798,478.599,17300.0
2015-03-20 10:15:00,479.57,480.16,478.75,479.01,17500.0,478.2798,478.8682,477.462,477.7213,17500.0
2015-03-20 10:20:00,479.28,479.83,476.68,478.47,17300.0,477.9906,478.5391,475.3976,477.1828,17300.0
2015-03-20 10:25:00,478.02,478.93,476.26,478.31,22400.0,476.734,477.6416,474.9787,477.0232,22400.0
2015-03-20 10:30:00,478.34,480.74,477.73,480.21,27100.0,477.0531,479.4467,476.4448,478.9181,27100.0
2015-03-20 10:35:00,480.33,482.0,480.32,481.25,8700.0,479.0378,480.7033,479.0278,479.9553,8700.0
2015-03-20 10:40:00,481.1,481.68,480.06,480.45,3500.0,479.8057,480.3842,478.7685,479.1575,3500.0
2015-03-20 10:45:00,480.37,480.47,478.0,478.4,5300.0,479.0777,479.1774,476.7141,477.113,5300.0
2015-03-20 10:50:00,478.23,479.25,478.05,478.23,5800.0,476.9434,477.9607,476.7639,476.9434,5800.0
2015-03-20 10:55:00,478.31,480.77,478.31,479.31,9400.0,477.0232,479.4766,477.0232,478.0205,9400.0
2015-03-20 11:00:00,479.71,483.0,479.71,481.98,9000.0,478.4195,481.7006,478.4195,480.6833,9000.0
2015-03-20 11:05:00,482.33,483.41,481.87,483.0,10500.0,481.0324,482.1095,480.5736,481.7006,10500.0
2015-03-20 11:10:00,482.78,485.09,482.78,484.82,10900.0,481.4812,483.785,481.4812,483.5157,10900.0
2015-03-20 11:15:00,485.21,485.35,483.81,483.81,7700.0,483.9047,484.0443,482.5084,482.5084,7700.0
2015-03-20 11:20:00,483.62,483.62,482.51,482.68,6400.0,482.3189,482.3189,481.2119,481.3815,6400.0
2015-03-20 11:25:00,483.27,484.53,482.67,484.42,4200.0,481.9699,483.2265,481.3715,483.1168,4200.0
2015-03-20 11:30:00,484.63,485.23,484.47,484.48,3000.0,483.3262,483.9246,483.1666,483.1766,3000.0
2015-03-20 11:35:00,484.68,485.0,484.19,484.19,3900.0,483.3761,483.6952,482.8874,482.8874,3900.0
2015-03-20 11:40:00,484.4,484.47,483.24,483.24,3300.0,483.0968,483.1666,481.94,481.94,3300.0
2015-03-20 11:45:00,483.06,483.42,482.88,482.88,1600.0,481.7604,482.1195,481.5809,481.5809,1600.0
2015-03-20 11:50:00,483.06,483.06,481.78,481.82,8000.0,481.7604,481.7604,480.4839,480.5238,8000.0
2015-03-20 11:55:00,481.82,482.2,481.15,481.6,9900.0,480.5238,480.9028,479.8556,480.3044,9900.0
2015-03-20 12:00:00,481.79,482.95,481.72,482.34,3300.0,480.4939,481.6507,480.424,481.0424,3300.0
2015-03-20 12:05:00,483.0,483.7,482.66,483.09,2100.0,481.7006,482.3987,481.3615,481.7904,2100.0
2015-03-20 12:10:00,483.51,484.06,482.83,484.06,1200.0,482.2092,482.7577,481.5311,482.7577,1200.0
2015-03-20 12:15:00,483.71,484.05,483.41,483.71,2900.0,482.4087,482.7478,482.1095,482.4087,2900.0
2015-03-20 12:20:00,483.34,483.73,482.82,482.82,4700.0,482.0397,482.4286,481.5211,481.5211,4700.0
2015-03-20 12:25:00,483.26,483.45,481.88,481.88,3800.0,481.9599,482.1494,480.5836,480.5836,3800.0
2015-03-20 12:30:00,482.31,482.31,481.71,482.17,3500.0,481.0125,481.0125,480.4141,480.8728,3500.0
2015-03-20 12:35:00,481.85,482.42,481.52,482.42,16900.0,480.5537,481.1222,480.2246,481.1222,16900.0
2015-03-20 12:40:00,482.73,483.71,482.34,483.71,2200.0,481.4313,482.4087,481.0424,482.4087,2200.0
2015-03-20 12:45:00,483.92,484.42,483.59,484.15,3600.0,482.6181,483.1168,482.289,482.8475,3600.0
2015-03-20 12:50:00,484.43,485.61,484.05,485.61,10700.0,483.1268,484.3036,482.7478,484.3036,10700.0
2015-03-20 12:55:00,485.48,485.91,484.3,484.61,6100.0,484.1739,484.6028,482.9971,483.3063,6100.0
2015-03-20 13:00:00,484.42,485.01,484.14,484.88,2600.0,483.1168,483.7052,482.8375,483.5755,2600.0
2015-03-20 13:05:00,484.88,485.07,484.1,484.4,5100.0,483.5755,483.765,482.7976,483.0968,5100.0
2015-03-20 13:10:00,484.4,484.4,483.41,484.0,3700.0,483.0968,483.0968,482.1095,482.6979,3700.0
2015-03-20 13:15:00,484.0,484.47,483.98,484.06,4000.0,482.6979,483.1666,482.678,482.7577,4000.0
2015-03-20 13:20:00,484.23,484.58,483.96,484.58,2700.0,482.9273,483.2764,482.658,483.2764,2700.0
2015-03-20 13:25:00,484.3,485.58,484.28,485.58,11500.0,482.9971,484.2737,482.9772,484.2737,11500.0
2015-03-20 13:30:00,485.78,486.75,485.71,486.41,16300.0,484.4731,485.4405,484.4033,485.1014,16300.0
2015-03-20 13:35:00,486.17,486.46,484.92,485.11,9400.0,484.8621,485.1513,483.6154,483.8049,9400.0
2015-03-20 13:40:00,485.34,485.46,484.9,485.01,6500.0,484.0343,484.154,483.5955,483.7052,6500.0
2015-03-20 13:45:00,484.92,485.3,484.71,485.15,1900.0,483.6154,483.9944,483.406,483.8448,1900.0
2015-03-20 13:50:00,485.1,486.08,485.1,485.99,3200.0,483.795,484.7723,483.795,484.6826,3200.0
2015-03-20 13:55:00,486.0,486.34,485.28,485.53,3600.0,484.6925,485.0316,483.9745,484.2238,3600.0
2015-03-20 14:00:00,485.41,485.99,485.24,485.85,3700.0,484.1041,484.6826,483.9346,484.5429,3700.0
2015-03-20 14:05:00,485.46,486.37,485.46,485.97,6200.0,484.154,485.0615,484.154,484.6626,6200.0
2015-03-20 14:10:00,486.18,486.38,485.73,485.97,5900.0,484.872,485.0715,484.4233,484.6626,5900.0
2015-03-20 14:15:00,485.7,486.14,485.55,486.08,7700.0,484.3933,484.8322,484.2437,484.7723,7700.0
2015-03-20 14:20:00,485.86,486.66,485.56,485.56,7800.0,484.5529,485.3508,484.2537,484.2537,7800.0
2015-03-20 14:25:00,485.4,485.4,484.37,485.0,5300.0,484.0941,484.0941,483.0669,483.6952,5300.0
2015-03-20 14:30:00,484.79,485.03,484.0,485.03,3900.0,483.4858,483.7251,482.6979,483.7251,3900.0
2015-03-20 14:35:00,484.96,484.99,484.12,484.12,4300.0,483.6553,483.6852,482.8176,482.8176,4300.0
2015-03-20 14:40:00,484.12,484.7,483.84,484.41,6700.0,482.8176,483.396,482.5383,483.1068,6700.0
2015-03-20 14:45:00,484.55,484.55,483.23,483.48,5200.0,483.2464,483.2464,481.93,482.1793,5200.0
2015-03-20 14:50:00,483.55,483.93,483.24,483.9,5100.0,482.2491,482.6281,481.94,482.5982,5100.0
2015-03-20 14:55:00,483.9,484.1,483.75,484.1,5800.0,482.5982,482.7976,482.4486,482.7976,5800.0
2015-03-20 15:00:00,484.1,484.55,483.83,484.39,15600.0,482.7976,483.2464,482.5284,483.0869,15600.0
2015-03-20 15:05:00,484.33,484.33,483.58,484.21,5300.0,483.027,483.027,482.279,482.9073,5300.0
2015-03-20 15:10:00,484.21,484.27,482.84,482.84,9200.0,482.9073,482.9672,481.541,481.541,9200.0
2015-03-20 15:15:00,482.67,483.36,482.2,482.68,4800.0,481.3715,482.0596,480.9028,481.3815,4800.0
2015-03-20 15:20:00,482.69,482.92,481.93,482.71,7900.0,481.3914,481.6208,480.6335,481.4114,7900.0
2015-03-20 15:25:00,482.2,483.19,482.07,483.13,8900.0,480.9028,481.8901,480.7731,481.8303,8900.0
2015-03-20 15:30:00,483.33,484.07,483.28,484.07,6300.0,482.0297,482.7677,481.9798,482.7677,6300.0
2015-03-20 15:35:00,484.03,484.61,483.65,484.58,8300.0,482.7278,483.3063,482.3489,483.2764,8300.0
2015-03-20 15:40:00,484.58,485.44,484.17,485.44,19100.0,483.2764,484.134,482.8675,484.134,19100.0
2015-03-20 15:45:00,485.23,486.45,485.23,486.23,42600.0,483.9246,485.1413,483.9246,484.9219,42600.0
2015-03-20 15:50:00,486.45,487.66,486.45,487.65,38500.0,485.1413,486.3481,485.1413,486.3381,38500.0
2015-03-20 15:55:00,487.66,489.64,487.26,488.85,83900.0,486.3481,488.3227,485.9491,487.5349,83900.0
2015-03-23 09:30:00,480.83,480.83,478.0,478.02,39500.0,479.5364,479.5364,476.7141,476.734,39500.0
2015-03-23 09:35:00,477.97,478.13,475.01,477.76,22200.0,476.6841,476.8437,473.7321,476.4747,22200.0
2015-03-23 09:40:00,477.03,478.97,476.08,476.92,14900.0,475.7467,477.6814,474.7992,475.637,14900.0
2015-03-23 09:45:00,476.5,476.96,472.51,474.07,33000.0,475.2181,475.6769,471.2388,472.7946,33000.0
2015-03-23 09:50:00,474.7,477.0,474.37,476.26,17900.0,473.4229,475.7167,473.0938,474.9787,17900.0
2015-03-23 09:55:00,476.24,476.3,473.05,473.2,13700.0,474.9588,475.0186,471.7774,471.927,13700.0
2015-03-23 10:00:00,473.82,476.51,473.05,476.51,8400.0,472.5453,475.2281,471.7774,475.2281,8400.0
2015-03-23 10:05:00,475.83,477.2,475.17,477.2,5300.0,474.5499,475.9162,473.8917,475.9162,5300.0
2015-03-23 10:10:00,476.62,477.2,475.43,476.67,8100.0,475.3378,475.9162,474.151,475.3876,8100.0
2015-03-23 10:15:00,477.09,478.17,476.89,477.94,7200.0,475.8065,476.8836,475.607,476.6542,7200.0
2015-03-23 10:20:00,478.34,479.66,478.0,479.45,9400.0,477.0531,478.3696,476.7141,478.1602,9400.0
2015-03-23 10:25:00,479.45,479.77,478.01,478.01,14500.0,478.1602,478.4793,476.724,476.724,14500.0
2015-03-23 10:30:00,478.44,479.73,478.01,479.34,10400.0,477.1529,478.4394,476.724,478.0504,10400.0
2015-03-23 10:35:00,479.72,481.88,479.63,480.02,19000.0,478.4294,480.5836,478.3397,478.7286,19000.0
2015-03-23 10:40:00,479.78,479.78,478.41,478.42,7600.0,478.4893,478.4893,477.1229,477.1329,7600.0
2015-03-23 10:45:00,478.53,478.98,477.51,477.58,21100.0,477.2426,477.6914,476.2254,476.2952,21100.0
2015-03-23 10:50:00,477.57,477.79,476.76,476.76,6400.0,476.2852,476.5046,475.4774,475.4774,6400.0
2015-03-23 10:55:00,476.75,476.75,474.5,474.5,12000.0,475.4674,475.4674,473.2235,473.2235,12000.0
2015-03-23 11:00:00,474.65,477.02,474.49,476.29,11300.0,473.3731,475.7367,473.2135,475.0087,11300.0
2015-03-23 11:05:00,476.59,478.0,476.28,477.84,5000.0,475.3078,476.7141,474.9987,476.5545,5000.0
2015-03-23 11:10:00,478.0,478.08,476.78,477.58,7400.0,476.7141,476.7938,475.4973,476.2952,7400.0
2015-03-23 11:15:00,477.03,477.55,476.03,476.76,2000.0,475.7467,476.2653,474.7494,475.4774,2000.0
2015-03-23 11:20:00,476.7,477.13,475.94,476.69,6000.0,475.4175,475.8464,474.6596,475.4076,6000.0
2015-03-23 11:25:00,476.64,476.64,475.63,475.63,1100.0,475.3577,475.3577,474.3504,474.3504,1100.0
2015-03-23 11:30:00,475.65,475.85,475.13,475.4,2700.0,474.3704,474.5698,473.8518,474.121,2700.0
2015-03-23 11:35:00,475.08,475.55,474.93,475.1,7600.0,473.8019,474.2706,473.6523,473.8219,7600.0
2015-03-23 11:40:00,475.45,475.45,474.23,474.36,15500.0,474.1709,474.1709,472.9542,473.0838,15500.0
2015-03-23 11:45:00,474.77,475.23,474.39,475.23,4100.0,473.4927,473.9515,473.1138,473.9515,4100.0
2015-03-23 11:50:00,475.45,476.01,475.23,475.26,4400.0,474.1709,474.7294,473.9515,473.9814,4400.0
2015-03-23 11:55:00,475.26,475.53,474.9,475.44,4600.0,473.9814,474.2507,473.6224,474.1609,4600.0
2015-03-23 12:00:00,474.9,475.5,474.61,475.31,2600.0,473.6224,474.2208,473.3332,474.0313,2600.0
2015-03-23 12:05:00,475.73,475.86,475.16,475.37,2800.0,474.4502,474.5798,473.8817,474.0911,2800.0
2015-03-23 12:10:00,475.56,475.56,474.02,474.29,4500.0,474.2806,474.2806,472.7448,473.014,4500.0
2015-03-23 12:15:00,474.02,474.09,472.53,473.19,7200.0,472.7448,472.8146,471.2588,471.917,7200.0
2015-03-23 12:20:00,472.76,473.75,472.75,473.46,2700.0,471.4881,472.4755,471.4782,472.1863,2700.0
2015-03-23 12:25:00,473.72,473.72,472.57,472.62,5800.0,472.4456,472.4456,471.2987,471.3485,5800.0
2015-03-23 12:30:00,472.55,472.99,472.36,472.7,5700.0,471.2787,471.7175,471.0892,471.4283,5700.0
2015-03-23 12:35:00,472.74,473.31,472.5,472.5,2600.0,471.4682,472.0367,471.2288,471.2288,2600.0
2015-03-23 12:40:00,472.41,473.28,472.41,473.28,2400.0,471.1391,472.0068,471.1391,472.0068,2400.0
2015-03-23 12:45:00,473.62,473.81,473.44,473.62,4100.0,472.3458,472.5353,472.1663,472.3458,4100.0
2015-03-23 12:50:00,473.74,474.19,471.98,471.98,15800.0,472.4655,472.9143,470.7102,470.7102,15800.0
2015-03-23 12:55:00,471.75,472.94,471.75,472.79,6400.0,470.4809,471.6677,470.4809,471.5181,6400.0
2015-03-23 13:00:00,472.89,473.7,472.52,472.69,3200.0,471.6178,472.4256,471.2488,471.4183,3200.0
2015-03-23 13:05:00,472.22,472.66,471.78,472.66,6600.0,470.9496,471.3884,470.5108,471.3884,6600.0
2015-03-23 13:10:00,472.71,472.88,472.07,472.63,3500.0,471.4383,471.6078,470.8,471.3585,3500.0
2015-03-23 13:15:00,472.28,472.58,471.77,472.07,3000.0,471.0094,471.3086,470.5008,470.8,3000.0
2015-03-23 13:20:00,472.08,472.24,471.56,471.84,5100.0,470.81,470.9695,470.2914,470.5706,5100.0
2015-03-23 13:25:00,471.68,472.09,471.11,471.53,5200.0,470.4111,470.82,469.8426,470.2615,5200.0
2015-03-23 13:30:00,471.2,471.95,471.17,471.66,4000.0,469.9323,470.6803,469.9024,470.3911,4000.0
2015-03-23 13:35:00,471.44,472.0,471.44,471.53,2900.0,470.1717,470.7302,470.1717,470.2615,2900.0
2015-03-23 13:40:00,471.73,472.3,471.58,472.3,4800.0,470.4609,471.0294,470.3113,471.0294,4800.0
2015-03-23 13:45:00,472.48,472.7,472.11,472.12,1900.0,471.2089,471.4283,470.8399,470.8499,1900.0
2015-03-23 13:50:00,471.58,471.96,471.18,471.96,4200.0,470.3113,470.6903,469.9124,470.6903,4200.0
2015-03-23 13:55:00,471.77,472.77,471.77,472.59,6300.0,470.5008,471.4981,470.5008,471.3186,6300.0
2015-03-23 14:00:00,472.59,472.74,472.2,472.74,3500.0,471.3186,471.4682,470.9297,471.4682,3500.0
2015-03-23 14:05:00,472.61,473.24,472.24,473.24,5900.0,471.3386,471.9669,470.9695,471.9669,5900.0
2015-03-23 14:10:00,473.25,474.0,473.24,473.95,11700.0,471.9768,472.7248,471.9669,472.6749,11700.0
2015-03-23 14:15:00,474.0,475.66,474.0,475.66,10100.0,472.7248,474.3803,472.7248,474.3803,10100.0
2015-03-23 14:20:00,475.5,475.79,474.95,475.37,10300.0,474.2208,474.51,473.6723,474.0911,10300.0
2015-03-23 14:25:00,475.57,475.72,475.24,475.68,5100.0,474.2906,474.4402,473.9615,474.4003,5100.0
2015-03-23 14:30:00,475.47,475.77,475.31,475.72,2100.0,474.1909,474.4901,474.0313,474.4402,2100.0
2015-03-23 14:35:00,475.86,477.49,475.86,477.27,16200.0,474.5798,476.2054,474.5798,475.986,16200.0
2015-03-23 14:40:00,477.6,477.62,477.09,477.09,10400.0,476.3151,476.3351,475.8065,475.8065,10400.0
2015-03-23 14:45:00,477.22,477.22,475.66,475.66,13700.0,475.9362,475.9362,474.3803,474.3803,13700.0
2015-03-23 14:50:00,475.88,476.5,475.37,476.47,8900.0,474.5998,475.2181,474.0911,475.1882,8900.0
2015-03-23 14:55:00,476.46,477.66,476.2,477.13,7400.0,475.1782,476.375,474.9189,475.8464,7400.0
2015-03-23 15:00:00,477.68,478.0,477.18,478.0,9500.0,476.3949,476.7141,475.8963,476.7141,9500.0
2015-03-23 15:05:00,478.01,479.3,477.74,479.02,9600.0,476.724,478.0106,476.4548,477.7313,9600.0
2015-03-23 15:10:00,479.12,479.5,477.61,477.89,9100.0,477.831,478.21,476.3251,476.6043,9100.0
2015-03-23 15:15:00,478.25,478.26,477.59,478.26,3700.0,476.9634,476.9734,476.3052,476.9734,3700.0
2015-03-23 15:20:00,478.18,478.52,478.17,478.49,3100.0,476.8936,477.2327,476.8836,477.2027,3100.0
2015-03-23 15:25:00,478.27,478.49,477.77,477.82,5700.0,476.9833,477.2027,476.4847,476.5345,5700.0
2015-03-23 15:30:00,477.83,478.35,477.82,478.2,5000.0,476.5445,477.0631,476.5345,476.9135,5000.0
2015-03-23 15:35:00,478.07,478.28,477.87,478.16,7200.0,476.7839,476.9933,476.5844,476.8736,7200.0
2015-03-23 15:40:00,478.16,478.89,477.85,478.89,12200.0,476.8736,477.6017,476.5645,477.6017,12200.0
2015-03-23 15:45:00,478.48,478.9,478.22,478.69,12100.0,477.1928,477.6116,476.9335,477.4022,12100.0
2015-03-23 15:50:00,478.42,478.75,478.38,478.74,15200.0,477.1329,477.462,477.093,477.4521,15200.0
2015-03-23 15:55:00,478.73,479.18,478.29,478.29,39100.0,477.4421,477.8909,477.0033,477.0033,39100.0
2015-03-24 09:30:00,478.36,480.37,478.02,479.32,15900.0,477.0731,479.0777,476.734,478.0305,15900.0
2015-03-24 09:35:00,478.95,478.95,476.85,478.58,18900.0,477.6615,477.6615,475.5671,477.2925,18900.0
2015-03-24 09:40:00,478.59,478.91,477.63,478.04,9100.0,477.3025,477.6216,476.345,476.7539,9100.0
2015-03-24 09:45:00,478.3,479.26,478.18,478.95,11100.0,477.0132,477.9707,476.8936,477.6615,11100.0
2015-03-24 09:50:00,479.31,481.4,479.31,481.04,8700.0,478.0205,480.1049,478.0205,479.7459,8700.0
2015-03-24 09:55:00,481.5,481.64,480.01,480.27,8400.0,480.2046,480.3443,478.7186,478.9779,8400.0
2015-03-24 10:00:00,480.06,481.4,479.85,480.99,5800.0,478.7685,480.1049,478.5591,479.696,5800.0
2015-03-24 10:05:00,481.08,481.5,480.0,480.9,12600.0,479.7858,480.2046,478.7087,479.6063,12600.0
2015-03-24 10:10:00,480.6,481.77,480.32,481.09,7600.0,479.3071,480.4739,479.0278,479.7957,7600.0
2015-03-24 10:15:00,481.37,481.92,481.3,481.74,2700.0,480.075,480.6235,480.0052,480.444,2700.0
2015-03-24 10:20:00,481.86,482.98,481.49,481.49,13500.0,480.5637,481.6807,480.1947,480.1947,13500.0
2015-03-24 10:25:00,481.49,481.52,481.23,481.39,2900.0,480.1947,480.2246,479.9354,480.0949,2900.0
2015-03-24 10:30:00,481.57,481.63,481.18,481.47,8200.0,480.2744,480.3343,479.8855,480.1747,8200.0
2015-03-24 10:35:00,481.19,481.48,480.74,480.81,8100.0,479.8955,480.1847,479.4467,479.5165,8100.0
2015-03-24 10:40:00,480.85,481.32,480.48,480.48,8500.0,479.5564,480.0251,479.1874,479.1874,8500.0
2015-03-24 10:45:00,480.48,480.63,479.95,479.95,3500.0,479.1874,479.337,478.6588,478.6588,3500.0
2015-03-24 10:50:00,480.11,481.06,479.98,480.8,7900.0,478.8184,479.7658,478.6887,479.5065,7900.0
2015-03-24 10:55:00,480.72,480.75,480.25,480.71,1100.0,479.4267,479.4567,478.958,479.4168,1100.0
2015-03-24 11:00:00,480.56,480.69,480.4,480.47,11900.0,479.2672,479.3968,479.1076,479.1774,11900.0
2015-03-24 11:05:00,480.73,482.45,480.46,482.45,15500.0,479.4367,481.1521,479.1674,481.1521,15500.0
2015-03-24 11:10:00,482.11,482.95,482.1,482.67,3300.0,480.813,481.6507,480.803,481.3715,3300.0
2015-03-24 11:15:00,482.54,482.72,482.39,482.56,6300.0,481.2418,481.4214,481.0922,481.2618,6300.0
2015-03-24 11:20:00,482.63,482.92,482.28,482.51,8200.0,481.3316,481.6208,480.9825,481.2119,8200.0
2015-03-24 11:25:00,482.28,482.47,480.86,481.09,9800.0,480.9825,481.172,479.5664,479.7957,9800.0
2015-03-24 11:30:00,481.4,482.0,481.4,482.0,1600.0,480.1049,480.7033,480.1049,480.7033,1600.0
2015-03-24 11:35:00,481.92,481.92,481.27,481.64,2900.0,480.6235,480.6235,479.9753,480.3443,2900.0
2015-03-24 11:40:00,481.77,481.96,481.51,481.71,7100.0,480.4739,480.6634,480.2146,480.4141,7100.0
2015-03-24 11:45:00,481.84,482.27,481.8,481.83,2700.0,480.5437,480.9726,480.5038,480.5337,2700.0
2015-03-24 11:50:00,481.85,482.15,481.58,481.72,800.0,480.5537,480.8529,480.2844,480.424,800.0
2015-03-24 11:55:00,481.83,481.83,481.3,481.63,4000.0,480.5337,480.5337,480.0052,480.3343,4000.0
2015-03-24 12:00:00,481.55,481.56,481.29,481.55,2600.0,480.2545,480.2645,479.9952,480.2545,2600.0
2015-03-24 12:05:00,481.41,481.41,480.09,480.09,4800.0,480.1149,480.1149,478.7984,478.7984,4800.0
2015-03-24 12:10:00,480.12,480.12,479.72,479.72,500.0,478.8283,478.8283,478.4294,478.4294,500.0
2015-03-24 12:15:00,479.66,480.07,479.18,479.41,6300.0,478.3696,478.7785,477.8909,478.1203,6300.0
2015-03-24 12:20:00,479.77,479.83,478.43,478.43,12200.0,478.4793,478.5391,477.1429,477.1429,12200.0
2015-03-24 12:25:00,478.43,478.5,477.3,477.3,2800.0,477.1429,477.2127,476.0159,476.0159,2800.0
2015-03-24 12:30:00,477.33,478.0,477.33,477.91,7800.0,476.0459,476.7141,476.0459,476.6243,7800.0
2015-03-24 12:35:00,477.7,478.59,477.58,477.58,10900.0,476.4149,477.3025,476.2952,476.2952,10900.0
2015-03-24 12:40:00,477.58,479.01,477.49,478.81,9900.0,476.2952,477.7213,476.2054,477.5219,9900.0
2015-03-24 12:45:00,478.92,479.09,478.88,478.88,1000.0,477.6316,477.8011,477.5917,477.5917,1000.0
2015-03-24 12:50:00,479.04,479.46,478.52,479.1,6600.0,477.7513,478.1701,477.2327,477.8111,6600.0
2015-03-24 12:55:00,479.1,479.3,478.59,478.79,11800.0,477.8111,478.0106,477.3025,477.5019,11800.0
2015-03-24 13:00:00,478.96,478.97,477.9,478.0,2200.0,477.6715,477.6814,476.6143,476.7141,2200.0
2015-03-24 13:05:00,478.18,478.34,477.51,477.51,5200.0,476.8936,477.0531,476.2254,476.2254,5200.0
2015-03-24 13:10:00,477.56,477.87,476.57,476.89,7200.0,476.2752,476.5844,475.2879,475.607,7200.0
2015-03-24 13:15:00,476.94,478.0,476.93,477.59,5500.0,475.6569,476.7141,475.6469,476.3052,5500.0
2015-03-24 13:20:00,477.3,477.78,476.0,476.3,13100.0,476.0159,476.4946,474.7194,475.0186,13100.0
2015-03-24 13:25:00,476.4,476.4,474.19,475.0,20600.0,475.1184,475.1184,472.9143,473.7221,20600.0
2015-03-24 13:30:00,474.92,475.77,474.36,475.35,10300.0,473.6423,474.4901,473.0838,474.0712,10300.0
2015-03-24 13:35:00,475.76,476.72,475.76,476.66,5100.0,474.4801,475.4375,474.4801,475.3777,5100.0
2015-03-24 13:40:00,476.7,477.23,476.34,477.23,3200.0,475.4175,475.9461,475.0585,475.9461,3200.0
2015-03-24 13:45:00,477.28,477.63,476.83,477.14,1700.0,475.996,476.345,475.5472,475.8564,1700.0
2015-03-24 13:50:00,476.97,477.91,476.74,477.91,4500.0,475.6868,476.6243,475.4574,476.6243,4500.0
2015-03-24 13:55:00,477.65,478.7,477.3,477.37,3900.0,476.365,477.4122,476.0159,476.0857,3900.0
2015-03-24 14:00:00,477.3,477.83,476.47,477.0,1800.0,476.0159,476.5445,475.1882,475.7167,1800.0
2015-03-24 14:05:00,476.95,476.95,476.0,476.31,5600.0,475.6669,475.6669,474.7194,475.0286,5600.0
2015-03-24 14:10:00,476.81,476.82,475.79,476.37,2100.0,475.5273,475.5372,474.51,475.0884,2100.0
2015-03-24 14:15:00,476.32,476.32,474.21,474.42,6000.0,475.0386,475.0386,472.9342,473.1437,6000.0
2015-03-24 14:20:00,473.95,474.99,473.95,474.99,1900.0,472.6749,473.7121,472.6749,473.7121,1900.0
2015-03-24 14:25:00,474.79,476.08,474.48,475.9,6000.0,473.5127,474.7992,473.2035,474.6197,6000.0
2015-03-24 14:30:00,475.38,475.91,474.72,475.49,3800.0,474.1011,474.6297,473.4429,474.2108,3800.0
2015-03-24 14:35:00,475.59,476.19,475.59,475.84,5100.0,474.3105,474.9089,474.3105,474.5599,5100.0
2015-03-24 14:40:00,475.85,477.06,475.83,477.06,1800.0,474.5698,475.7766,474.5499,475.7766,1800.0
2015-03-24 14:45:00,477.22,477.38,476.38,477.05,8800.0,475.9362,476.0957,475.0984,475.7666,8800.0
2015-03-24 14:50:00,476.93,476.99,476.28,476.53,5400.0,475.6469,475.7068,474.9987,475.248,5400.0
2015-03-24 14:55:00,476.09,476.93,475.24,475.63,7600.0,474.8092,475.6469,473.9615,474.3504,7600.0
2015-03-24 15:00:00,475.5,476.75,475.26,476.55,7400.0,474.2208,475.4674,473.9814,475.268,7400.0
2015-03-24 15:05:00,476.85,477.75,476.83,477.75,4400.0,475.5671,476.4647,475.5472,476.4647,4400.0
2015-03-24 15:10:00,476.99,477.41,476.75,477.09,3100.0,475.7068,476.1256,475.4674,475.8065,3100.0
2015-03-24 15:15:00,476.92,477.5,476.61,476.64,5600.0,475.637,476.2154,475.3278,475.3577,5600.0
2015-03-24 15:20:00,476.62,476.62,474.44,474.44,8300.0,475.3378,475.3378,473.1636,473.1636,8300.0
2015-03-24 15:25:00,474.58,475.24,474.39,474.43,6400.0,473.3033,473.9615,473.1138,473.1537,6400.0
2015-03-24 15:30:00,474.56,475.76,474.42,475.76,10500.0,473.2833,474.4801,473.1437,474.4801,10500.0
2015-03-24 15:35:00,475.41,475.55,474.85,475.09,6800.0,474.131,474.2706,473.5725,473.8119,6800.0
2015-03-24 15:40:00,475.19,475.29,474.66,474.7,12900.0,473.9116,474.0113,473.383,473.4229,12900.0
2015-03-24 15:45:00,474.9,475.29,474.07,474.09,12900.0,473.6224,474.0113,472.7946,472.8146,12900.0
2015-03-24 15:50:00,474.08,474.76,473.37,473.45,22100.0,472.8046,473.4828,472.0965,472.1763,22100.0
2015-03-24 15:55:00,473.45,473.96,473.12,473.74,39600.0,472.1763,472.6849,471.8472,472.4655,39600.0
2015-03-25 09:30:00,474.48,478.74,473.76,476.85,12500.0,473.2035,477.4521,472.4855,475.5671,12500.0
2015-03-25 09:35:00,476.08,476.08,470.71,470.74,18300.0,474.7992,474.7992,469.4437,469.4736,18300.0
2015-03-25 09:40:00,470.79,473.12,470.79,473.04,6300.0,469.5234,471.8472,469.5234,471.7674,6300.0
2015-03-25 09:45:00,473.6,473.8,468.2,468.41,16300.0,472.3259,472.5254,466.9404,467.1499,16300.0
2015-03-25 09:50:00,468.26,470.0,466.66,466.74,20700.0,467.0003,468.7356,465.4046,465.4843,20700.0
2015-03-25 09:55:00,467.2,467.62,465.82,466.49,22900.0,465.9431,466.362,464.5668,465.235,22900.0
2015-03-25 10:00:00,466.0,466.56,463.79,465.1,43500.0,464.7463,465.3048,462.5423,463.8488,43500.0
2015-03-25 10:05:00,465.01,466.88,464.95,465.84,24300.0,463.759,465.624,463.6992,464.5868,24300.0
2015-03-25 10:10:00,465.85,468.52,465.85,468.23,11300.0,464.5967,467.2596,464.5967,466.9703,11300.0
2015-03-25 10:15:00,467.78,467.78,463.79,464.26,16300.0,466.5215,466.5215,462.5423,463.011,16300.0
2015-03-25 10:20:00,464.21,465.92,464.21,465.52,12000.0,462.9612,464.6666,462.9612,464.2676,12000.0
2015-03-25 10:25:00,465.52,465.52,464.0,464.06,3600.0,464.2676,464.2676,462.7517,462.8116,3600.0
2015-03-25 10:30:00,464.07,466.75,463.81,465.27,48700.0,462.8215,465.4943,462.5622,464.0183,48700.0
2015-03-25 10:35:00,465.27,465.27,462.66,462.69,14800.0,464.0183,464.0183,461.4153,461.4452,14800.0
2015-03-25 10:40:00,462.66,463.41,461.02,461.59,18500.0,461.4153,462.1633,459.7797,460.3482,18500.0
2015-03-25 10:45:00,461.57,462.78,460.9,462.51,8800.0,460.3283,461.535,459.6601,461.2657,8800.0
2015-03-25 10:50:00,462.2,462.5,460.33,460.33,10200.0,460.9566,461.2558,459.0916,459.0916,10200.0
2015-03-25 10:55:00,460.33,461.9,459.34,460.94,17000.0,459.0916,460.6574,458.1043,459.6999,17000.0
2015-03-25 11:00:00,461.63,462.92,460.98,462.61,15700.0,460.3881,461.6746,459.7398,461.3655,15700.0
2015-03-25 11:05:00,462.85,462.87,461.73,461.73,6100.0,461.6048,461.6248,460.4878,460.4878,6100.0
2015-03-25 11:10:00,461.65,462.28,461.6,461.89,3500.0,460.408,461.0363,460.3582,460.6474,3500.0
2015-03-25 11:15:00,461.68,461.68,459.3,460.13,8000.0,460.438,460.438,458.0644,458.8921,8000.0
2015-03-25 11:20:00,460.28,460.28,458.0,458.4,9900.0,459.0417,459.0417,456.7679,457.1668,9900.0
2015-03-25 11:25:00,458.62,459.98,458.62,459.5,5100.0,457.3862,458.7425,457.3862,458.2638,5100.0
2015-03-25 11:30:00,459.69,459.7,457.63,457.63,13200.0,458.4533,458.4633,456.3989,456.3989,13200.0
2015-03-25 11:35:00,457.24,458.85,456.19,456.21,8600.0,456.0099,457.6156,454.9627,454.9827,8600.0
2015-03-25 11:40:00,456.2,456.82,455.24,455.39,12300.0,454.9727,455.591,454.0153,454.1649,12300.0
2015-03-25 11:45:00,455.32,458.13,455.03,458.13,10700.0,454.0951,456.8975,453.8058,456.8975,10700.0
2015-03-25 11:50:00,458.06,460.24,458.03,459.62,9700.0,456.8277,459.0018,456.7978,458.3835,9700.0
2015-03-25 11:55:00,460.0,460.94,458.67,460.17,9800.0,458.7625,459.6999,457.4361,458.932,9800.0
2015-03-25 12:00:00,460.52,460.8,458.91,460.0,4300.0,459.2811,459.5603,457.6754,458.7625,4300.0
2015-03-25 12:05:00,460.0,460.14,458.87,459.1,3500.0,458.7625,458.9021,457.6355,457.8649,3500.0
2015-03-25 12:10:00,458.69,460.64,458.69,460.36,3700.0,457.456,459.4008,457.456,459.1215,3700.0
2015-03-25 12:15:00,460.38,460.87,458.37,458.38,4000.0,459.1415,459.6301,457.1369,457.1468,4000.0
2015-03-25 12:20:00,458.43,459.2,457.0,457.0,5000.0,457.1967,457.9646,455.7705,455.7705,5000.0
2015-03-25 12:25:00,457.0,459.32,456.82,457.9,20900.0,455.7705,458.0843,455.591,456.6681,20900.0
2015-03-25 12:30:00,458.22,458.22,456.0,456.47,10000.0,456.9873,456.9873,454.7732,455.242,10000.0
2015-03-25 12:35:00,457.0,457.0,455.53,456.58,10000.0,455.7705,455.7705,454.3045,455.3517,10000.0
2015-03-25 12:40:00,456.17,456.49,454.68,455.03,17500.0,454.9428,455.2619,453.4568,453.8058,17500.0
2015-03-25 12:45:00,455.13,456.0,455.05,455.74,5000.0,453.9056,454.7732,453.8258,454.5139,5000.0
2015-03-25 12:50:00,455.79,457.41,455.57,457.06,13600.0,454.5638,456.1794,454.3444,455.8304,13600.0
2015-03-25 12:55:00,457.05,457.57,456.0,456.0,8800.0,455.8204,456.339,454.7732,454.7732,8800.0
2015-03-25 13:00:00,456.27,457.15,456.0,456.6,3500.0,455.0425,455.9201,454.7732,455.3716,3500.0
2015-03-25 13:05:00,456.32,456.32,455.24,456.18,5200.0,455.0924,455.0924,454.0153,454.9528,5200.0
2015-03-25 13:10:00,456.4,456.43,455.4,455.58,6300.0,455.1722,455.2021,454.1749,454.3544,6300.0
2015-03-25 13:15:00,456.0,456.2,454.22,454.98,11800.0,454.7732,454.9727,452.998,453.756,11800.0
2015-03-25 13:20:00,455.23,455.23,454.11,454.2,2800.0,454.0053,454.0053,452.8883,452.9781,2800.0
2015-03-25 13:25:00,454.44,455.4,453.69,454.46,12600.0,453.2174,454.1749,452.4695,453.2374,12600.0
2015-03-25 13:30:00,454.66,454.73,453.27,453.34,5200.0,453.4368,453.5067,452.0506,452.1204,5200.0
2015-03-25 13:35:00,453.11,453.18,452.01,452.75,5100.0,451.891,451.9608,450.794,451.532,5100.0
2015-03-25 13:40:00,453.09,455.31,453.02,454.86,13400.0,451.8711,454.0851,451.8013,453.6363,13400.0
2015-03-25 13:45:00,455.41,455.86,454.69,455.04,13200.0,454.1848,454.6336,453.4668,453.8158,13200.0
2015-03-25 13:50:00,455.6,455.94,454.0,454.0,12100.0,454.3743,454.7134,452.7786,452.7786,12100.0
2015-03-25 13:55:00,454.02,454.89,453.88,454.15,2200.0,452.7986,453.6662,452.6589,452.9282,2200.0
2015-03-25 14:00:00,454.02,455.7,453.55,455.36,6500.0,452.7986,454.474,452.3298,454.135,6500.0
2015-03-25 14:05:00,455.28,455.28,454.24,454.58,2800.0,454.0552,454.0552,453.018,453.3571,2800.0
2015-03-25 14:10:00,454.6,455.1,453.99,454.8,4400.0,453.377,453.8757,452.7686,453.5765,4400.0
2015-03-25 14:15:00,454.84,456.44,454.04,454.52,15200.0,453.6164,455.2121,452.8185,453.2972,15200.0
2015-03-25 14:20:00,454.84,456.16,454.67,456.03,20800.0,453.6164,454.9328,453.4468,454.8032,20800.0
2015-03-25 14:25:00,455.97,457.71,455.79,457.57,9500.0,454.7433,456.4786,454.5638,456.339,9500.0
2015-03-25 14:30:00,458.11,458.11,456.0,456.0,4300.0,456.8776,456.8776,454.7732,454.7732,4300.0
2015-03-25 14:35:00,455.57,455.63,454.5,454.81,2500.0,454.3444,454.4042,453.2773,453.5864,2500.0
2015-03-25 14:40:00,454.45,454.45,453.55,453.74,5400.0,453.2274,453.2274,452.3298,452.5193,5400.0
2015-03-25 14:45:00,454.29,454.76,453.68,454.72,7400.0,453.0678,453.5366,452.4595,453.4967,7400.0
2015-03-25 14:50:00,455.0,455.42,454.9,454.92,2100.0,453.7759,454.1948,453.6762,453.6961,2100.0
2015-03-25 14:55:00,454.51,454.93,453.58,453.58,5100.0,453.2872,453.7061,452.3597,452.3597,5100.0
2015-03-25 15:00:00,453.68,454.06,453.11,453.77,5300.0,452.4595,452.8385,451.891,452.5492,5300.0
2015-03-25 15:05:00,453.78,453.83,452.5,452.94,21400.0,452.5592,452.6091,451.2827,451.7215,21400.0
2015-03-25 15:10:00,452.87,454.7,452.59,454.7,3500.0,451.6517,453.4767,451.3724,453.4767,3500.0
2015-03-25 15:15:00,454.69,454.76,453.82,453.82,6900.0,453.4668,453.5366,452.5991,452.5991,6900.0
2015-03-25 15:20:00,454.33,454.34,452.7,454.0,11700.0,453.1077,453.1177,451.4821,452.7786,11700.0
2015-03-25 15:25:00,454.17,454.17,453.17,453.32,6800.0,452.9482,452.9482,451.9509,452.1004,6800.0
2015-03-25 15:30:00,453.31,454.33,453.0,453.97,9800.0,452.0905,453.1077,451.7813,452.7487,9800.0
2015-03-25 15:35:00,453.99,454.37,453.43,453.94,12800.0,452.7686,453.1476,452.2102,452.7188,12800.0
2015-03-25 15:40:00,453.4,454.36,453.28,453.51,20300.0,452.1802,453.1377,452.0606,452.2899,20300.0
2015-03-25 15:45:00,453.46,453.68,452.22,453.21,17100.0,452.2401,452.4595,451.0034,451.9907,17100.0
2015-03-25 15:50:00,453.01,454.36,452.8,453.97,40300.0,451.7913,453.1377,451.5818,452.7487,40300.0
2015-03-25 15:55:00,453.89,455.08,453.83,453.83,50700.0,452.6689,453.8557,452.6091,452.6091,50700.0
2015-03-26 09:30:00,448.0,448.0,441.87,443.67,54400.0,446.7948,446.7948,440.6813,442.4764,54400.0
2015-03-26 09:35:00,444.62,447.44,443.68,446.64,42800.0,443.4239,446.2363,442.4864,445.4384,42800.0
2015-03-26 09:40:00,447.84,451.17,446.68,448.97,42600.0,446.6352,449.9562,445.4783,447.7622,42600.0
2015-03-26 09:45:00,448.0,451.5,448.0,449.46,20200.0,446.7948,450.2853,446.7948,448.2508,20200.0
2015-03-26 09:50:00,450.36,450.85,448.2,448.28,26700.0,449.1484,449.6371,446.9942,447.074,26700.0
2015-03-26 09:55:00,448.88,448.88,443.82,444.09,15000.0,447.6724,447.6724,442.626,442.8953,15000.0
2015-03-26 10:00:00,444.52,447.76,444.51,445.85,16400.0,443.3241,446.5554,443.3141,444.6505,16400.0
2015-03-26 10:05:00,445.63,446.22,443.54,445.99,24300.0,444.4311,445.0195,442.3468,444.7902,24300.0
2015-03-26 10:10:00,445.89,446.99,444.87,445.56,11100.0,444.6904,445.7875,443.6732,444.3613,11100.0
2015-03-26 10:15:00,444.97,449.01,444.87,448.82,22800.0,443.7729,447.802,443.6732,447.6126,22800.0
2015-03-26 10:20:00,448.79,450.51,448.28,448.59,12200.0,447.5826,449.298,447.074,447.3832,12200.0
2015-03-26 10:25:00,448.35,448.72,446.86,447.48,15700.0,447.1438,447.5128,445.6578,446.2762,15700.0
2015-03-26 10:30:00,447.2,447.65,445.76,446.61,23100.0,445.9969,446.4457,444.5608,445.4085,23100.0
2015-03-26 10:35:00,447.14,450.28,447.14,448.57,42500.0,445.9371,449.0686,445.9371,447.3632,42500.0
2015-03-26 10:40:00,448.57,449.29,446.96,448.66,8100.0,447.3632,448.0813,445.7576,447.453,8100.0
2015-03-26 10:45:00,448.67,448.67,445.74,447.03,9100.0,447.463,447.463,444.5408,445.8274,9100.0
2015-03-26 10:50:00,447.64,448.14,446.01,446.01,17400.0,446.4357,446.9344,444.8101,444.8101,17400.0
2015-03-26 10:55:00,445.79,447.46,445.41,447.46,12900.0,444.5907,446.2562,444.2117,446.2562,12900.0
2015-03-26 11:00:00,447.62,447.93,446.45,447.22,10400.0,446.4158,446.7249,445.2489,446.0169,10400.0
2015-03-26 11:05:00,447.28,448.22,446.88,447.79,6500.0,446.0767,447.0142,445.6778,446.5853,6500.0
2015-03-26 11:10:00,447.91,448.23,445.5,446.8,14600.0,446.705,447.0241,444.3015,445.598,14600.0
2015-03-26 11:15:00,446.8,448.23,446.8,447.01,4000.0,445.598,447.0241,445.598,445.8074,4000.0
2015-03-26 11:20:00,446.57,447.65,446.37,446.93,5700.0,445.3686,446.4457,445.1691,445.7276,5700.0
2015-03-26 11:25:00,447.16,447.87,447.07,447.65,2300.0,445.957,446.6651,445.8673,446.4457,2300.0
2015-03-26 11:30:00,447.15,449.35,446.94,449.35,11200.0,445.947,448.1411,445.7376,448.1411,11200.0
2015-03-26 11:35:00,449.71,449.95,449.27,449.7,6700.0,448.5002,448.7395,448.0613,448.4902,6700.0
2015-03-26 11:40:00,449.7,451.28,449.61,450.21,9400.0,448.4902,450.0659,448.4004,448.9988,9400.0
2015-03-26 11:45:00,450.22,450.25,449.58,450.22,7000.0,449.0088,449.0387,448.3705,449.0088,7000.0
2015-03-26 11:50:00,450.16,450.49,449.95,450.4,3600.0,448.9489,449.2781,448.7395,449.1883,3600.0
2015-03-26 11:55:00,449.99,451.0,449.65,451.0,5500.0,448.7794,449.7867,448.4403,449.7867,5500.0
2015-03-26 12:00:00,451.09,452.0,450.8,451.85,6900.0,449.8764,450.784,449.5872,450.6344,6900.0
2015-03-26 12:05:00,451.55,452.29,450.91,451.02,2900.0,450.3352,451.0732,449.6969,449.8066,2900.0
2015-03-26 12:10:00,451.02,452.29,450.95,452.09,8800.0,449.8066,451.0732,449.7368,450.8738,8800.0
2015-03-26 12:15:00,452.17,452.86,452.01,452.18,5000.0,450.9535,451.6417,450.794,450.9635,5000.0
2015-03-26 12:20:00,451.93,452.34,450.13,450.14,3200.0,450.7142,451.1231,448.919,448.929,3200.0
2015-03-26 12:25:00,450.27,450.97,450.17,450.33,1400.0,449.0587,449.7568,448.9589,449.1185,1400.0
2015-03-26 12:30:00,450.56,451.38,450.41,451.17,11500.0,449.3479,450.1657,449.1983,449.9562,11500.0
2015-03-26 12:35:00,451.26,451.84,451.26,451.26,700.0,450.046,450.6244,450.046,450.046,700.0
2015-03-26 12:40:00,451.06,451.06,450.06,450.33,3700.0,449.8465,449.8465,448.8492,449.1185,3700.0
2015-03-26 12:45:00,450.45,450.72,450.26,450.5,2200.0,449.2382,449.5074,449.0487,449.288,2200.0
2015-03-26 12:50:00,451.15,453.74,451.15,453.69,7100.0,449.9363,452.5193,449.9363,452.4695,7100.0
2015-03-26 12:55:00,453.51,454.0,453.28,453.9,8800.0,452.2899,452.7786,452.0606,452.6789,8800.0
2015-03-26 13:00:00,453.78,454.46,453.24,453.7,7800.0,452.5592,453.2374,452.0207,452.4794,7800.0
2015-03-26 13:05:00,453.62,454.0,453.46,454.0,3000.0,452.3996,452.7786,452.2401,452.7786,3000.0
2015-03-26 13:10:00,454.11,454.28,452.53,452.63,4700.0,452.8883,453.0579,451.3126,451.4123,4700.0
2015-03-26 13:15:00,452.53,452.74,452.23,452.58,1100.0,451.3126,451.522,451.0134,451.3624,1100.0
2015-03-26 13:20:00,452.49,453.21,451.85,452.78,1900.0,451.2727,451.9907,450.6344,451.5619,1900.0
2015-03-26 13:25:00,453.2,453.21,452.38,452.84,1600.0,451.9808,451.9907,451.163,451.6217,1600.0
2015-03-26 13:30:00,452.76,454.12,452.33,454.06,3800.0,451.542,452.8983,451.1131,452.8385,3800.0
2015-03-26 13:35:00,453.99,455.19,453.95,455.03,6400.0,452.7686,453.9654,452.7288,453.8058,6400.0
2015-03-26 13:40:00,455.69,457.4,455.69,457.37,12900.0,454.4641,456.1695,454.4641,456.1396,12900.0
2015-03-26 13:45:00,457.4,457.54,456.06,456.18,4800.0,456.1695,456.3091,454.8331,454.9528,4800.0
2015-03-26 13:50:00,455.98,457.67,455.98,457.39,5300.0,454.7533,456.4387,454.7533,456.1595,5300.0
2015-03-26 13:55:00,457.72,457.72,455.77,456.19,4300.0,456.4886,456.4886,454.5439,454.9627,4300.0
2015-03-26 14:00:00,456.11,456.11,453.75,453.75,3500.0,454.8829,454.8829,452.5293,452.5293,3500.0
2015-03-26 14:05:00,454.09,454.17,452.05,452.53,13100.0,452.8684,452.9482,450.8339,451.3126,13100.0
2015-03-26 14:10:00,452.67,453.34,451.52,451.94,4900.0,451.4522,452.1204,450.3053,450.7242,4900.0
2015-03-26 14:15:00,451.38,453.69,451.35,453.66,4600.0,450.1657,452.4695,450.1357,452.4395,4600.0
2015-03-26 14:20:00,453.34,453.62,451.36,451.68,2900.0,452.1204,452.3996,450.1457,450.4649,2900.0
2015-03-26 14:25:00,452.08,452.08,449.49,450.05,6000.0,450.8638,450.8638,448.2808,448.8392,6000.0
2015-03-26 14:30:00,449.74,450.92,449.37,450.27,4200.0,448.5301,449.7069,448.1611,449.0587,4200.0
2015-03-26 14:35:00,451.12,451.89,450.91,451.22,5600.0,449.9064,450.6743,449.6969,450.0061,5600.0
2015-03-26 14:40:00,451.6,451.8,450.53,450.53,2500.0,450.3851,450.5845,449.318,449.318,2500.0
2015-03-26 14:45:00,450.41,450.41,448.84,449.39,2700.0,449.1983,449.1983,447.6325,448.181,2700.0
2015-03-26 14:50:00,448.43,450.38,448.43,449.99,5400.0,447.2236,449.1684,447.2236,448.7794,5400.0
2015-03-26 14:55:00,448.95,450.08,448.72,448.73,4300.0,447.7422,448.8692,447.5128,447.5228,4300.0
2015-03-26 15:00:00,448.47,449.99,448.24,449.76,5900.0,447.2635,448.7794,447.0341,448.55,5900.0
2015-03-26 15:05:00,449.62,449.66,448.65,449.63,4500.0,448.4104,448.4503,447.443,448.4204,4500.0
2015-03-26 15:10:00,449.15,449.55,448.08,448.73,4900.0,447.9417,448.3406,446.8745,447.5228,4900.0
2015-03-26 15:15:00,448.89,449.66,448.7,449.28,6600.0,447.6824,448.4503,447.4929,448.0713,6600.0
2015-03-26 15:20:00,449.27,449.27,448.26,448.26,1500.0,448.0613,448.0613,447.0541,447.0541,1500.0
2015-03-26 15:25:00,448.57,449.53,448.35,449.37,7500.0,447.3632,448.3206,447.1438,448.1611,7500.0
2015-03-26 15:30:00,449.29,449.29,448.29,448.8,6200.0,448.0813,448.0813,447.084,447.5926,6200.0
2015-03-26 15:35:00,448.92,450.26,448.55,449.13,9800.0,447.7123,449.0487,447.3433,447.9217,9800.0
2015-03-26 15:40:00,448.68,449.62,448.39,449.19,6400.0,447.4729,448.4104,447.1837,447.9816,6400.0
2015-03-26 15:45:00,449.4,449.6,449.12,449.5,7200.0,448.191,448.3905,447.9117,448.2907,7200.0
2015-03-26 15:50:00,449.4,449.48,448.79,448.9,14400.0,448.191,448.2708,447.5826,447.6923,14400.0
2015-03-26 15:55:00,448.9,448.94,448.0,448.34,25800.0,447.6923,447.7322,446.7948,447.1338,25800.0
2015-03-27 09:30:00,449.48,455.39,448.04,455.39,24600.0,448.2708,454.1649,446.8347,454.1649,24600.0
2015-03-27 09:35:00,456.14,457.95,455.39,456.66,24000.0,454.9129,456.718,454.1649,455.4315,24000.0
2015-03-27 09:40:00,456.97,457.27,455.49,455.49,15000.0,455.7406,456.0398,454.2646,454.2646,15000.0
2015-03-27 09:45:00,456.49,458.37,454.0,458.28,11000.0,455.2619,457.1369,452.7786,457.0471,11000.0
2015-03-27 09:50:00,458.17,458.36,455.28,456.69,6000.0,456.9374,457.1269,454.0552,455.4614,6000.0
2015-03-27 09:55:00,456.51,456.51,455.02,456.51,3400.0,455.2819,455.2819,453.7959,455.2819,3400.0
2015-03-27 10:00:00,456.43,459.46,456.43,459.46,11700.0,455.2021,458.2239,455.2021,458.2239,11700.0
2015-03-27 10:05:00,459.5,459.76,458.01,459.73,11400.0,458.2638,458.5231,456.7778,458.4932,11400.0
2015-03-27 10:10:00,459.15,459.58,455.5,456.86,7200.0,457.9148,458.3436,454.2746,455.6309,7200.0
2015-03-27 10:15:00,457.0,457.34,454.05,455.93,7600.0,455.7705,456.1096,452.8285,454.7034,7600.0
2015-03-27 10:20:00,455.92,458.2,455.92,457.74,4200.0,454.6935,456.9673,454.6935,456.5086,4200.0
2015-03-27 10:25:00,457.74,458.11,456.05,456.66,6600.0,456.5086,456.8776,454.8231,455.4315,6600.0
2015-03-27 10:30:00,456.28,456.81,456.0,456.0,5300.0,455.0525,455.5811,454.7732,454.7732,5300.0
2015-03-27 10:35:00,455.84,458.28,455.29,457.96,4600.0,454.6137,457.0471,454.0651,456.728,4600.0
2015-03-27 10:40:00,458.41,459.08,458.2,458.49,9100.0,457.1768,457.845,456.9673,457.2565,9100.0
2015-03-27 10:45:00,458.75,458.75,457.86,458.04,1800.0,457.5158,457.5158,456.6282,456.8077,1800.0
2015-03-27 10:50:00,458.54,458.57,458.03,458.31,2800.0,457.3064,457.3363,456.7978,457.077,2800.0
2015-03-27 10:55:00,458.05,460.12,458.05,459.98,12000.0,456.8177,458.8822,456.8177,458.7425,12000.0
2015-03-27 11:00:00,460.11,460.11,458.78,458.8,3000.0,458.8722,458.8722,457.5458,457.5657,3000.0
2015-03-27 11:05:00,458.27,460.08,458.26,459.45,4100.0,457.0371,458.8423,457.0272,458.214,4100.0
2015-03-27 11:10:00,459.48,459.51,459.01,459.47,3400.0,458.2439,458.2738,457.7751,458.2339,3400.0
2015-03-27 11:15:00,459.94,460.02,458.53,458.99,3900.0,458.7026,458.7824,457.2964,457.7552,3900.0
2015-03-27 11:20:00,458.66,458.83,458.07,458.62,3700.0,457.4261,457.5956,456.8377,457.3862,3700.0
2015-03-27 11:25:00,458.71,458.71,456.35,456.67,2200.0,457.4759,457.4759,455.1223,455.4414,2200.0
2015-03-27 11:30:00,456.72,457.77,456.72,457.22,4300.0,455.4913,456.5385,455.4913,455.99,4300.0
2015-03-27 11:35:00,457.24,457.6,456.58,456.76,6000.0,456.0099,456.3689,455.3517,455.5312,6000.0
2015-03-27 11:40:00,457.21,457.22,456.11,457.03,6100.0,455.98,455.99,454.8829,455.8005,6100.0
2015-03-27 11:45:00,457.09,458.21,456.62,458.04,3700.0,455.8603,456.9773,455.3916,456.8077,3700.0
2015-03-27 11:50:00,457.72,458.26,456.01,456.01,4500.0,456.4886,457.0272,454.7832,454.7832,4500.0
2015-03-27 11:55:00,455.99,456.61,455.24,456.59,6500.0,454.7633,455.3816,454.0153,455.3617,6500.0
2015-03-27 12:00:00,457.41,457.41,455.45,456.07,6900.0,456.1794,456.1794,454.2247,454.843,6900.0
2015-03-27 12:05:00,456.36,457.39,455.78,456.52,3300.0,455.1323,456.1595,454.5538,455.2918,3300.0
2015-03-27 12:10:00,456.96,456.96,455.85,456.46,3900.0,455.7307,455.7307,454.6236,455.232,3900.0
2015-03-27 12:15:00,456.45,456.78,456.23,456.23,1800.0,455.222,455.5511,455.0026,455.0026,1800.0
2015-03-27 12:20:00,456.35,456.47,455.84,455.84,7000.0,455.1223,455.242,454.6137,454.6137,7000.0
2015-03-27 12:25:00,455.85,456.56,455.11,455.11,6900.0,454.6236,455.3317,453.8856,453.8856,6900.0
2015-03-27 12:30:00,455.69,456.21,455.61,455.88,3800.0,454.4641,454.9827,454.3843,454.6536,3800.0
2015-03-27 12:35:00,455.4,456.35,455.19,455.34,5500.0,454.1749,455.1223,453.9654,454.115,5500.0
2015-03-27 12:40:00,455.7,456.57,455.55,455.76,2100.0,454.474,455.3417,454.3244,454.5339,2100.0
2015-03-27 12:45:00,455.16,456.33,455.05,456.33,2500.0,453.9355,455.1024,453.8258,455.1024,2500.0
2015-03-27 12:50:00,456.14,456.61,455.74,455.76,2200.0,454.9129,455.3816,454.5139,454.5339,2200.0
2015-03-27 12:55:00,456.3,456.51,455.76,456.27,3300.0,455.0724,455.2819,454.5339,455.0425,3300.0
2015-03-27 13:00:00,456.27,457.39,456.27,456.91,2800.0,455.0425,456.1595,455.0425,455.6808,2800.0
2015-03-27 13:05:00,456.54,456.66,455.63,455.86,3900.0,455.3118,455.4315,454.4042,454.6336,3900.0
2015-03-27 13:10:00,456.17,456.54,455.81,456.49,2400.0,454.9428,455.3118,454.5837,455.2619,2400.0
2015-03-27 13:15:00,456.68,456.81,455.05,455.46,3300.0,455.4514,455.5811,453.8258,454.2347,3300.0
2015-03-27 13:20:00,456.09,456.63,456.09,456.45,3700.0,454.863,455.4015,454.863,455.222,3700.0
2015-03-27 13:25:00,456.59,457.02,455.91,455.91,1700.0,455.3617,455.7905,454.6835,454.6835,1700.0
2015-03-27 13:30:00,456.21,457.42,455.83,457.41,4400.0,454.9827,456.1894,454.6037,456.1794,4400.0
2015-03-27 13:35:00,457.15,457.49,456.47,456.54,3400.0,455.9201,456.2592,455.242,455.3118,3400.0
2015-03-27 13:40:00,456.92,457.11,455.85,455.85,2500.0,455.6908,455.8803,454.6236,454.6236,2500.0
2015-03-27 13:45:00,455.47,456.6,454.83,454.89,5800.0,454.2447,455.3716,453.6064,453.6662,5800.0
2015-03-27 13:50:00,454.96,456.15,454.96,456.15,1700.0,453.736,454.9228,453.736,454.9228,1700.0
2015-03-27 13:55:00,456.42,456.66,455.88,456.29,2500.0,455.1921,455.4315,454.6536,455.0625,2500.0
2015-03-27 14:00:00,456.47,457.12,456.23,456.49,4200.0,455.242,455.8902,455.0026,455.2619,4200.0
2015-03-27 14:05:00,456.74,456.74,455.21,456.48,7100.0,455.5112,455.5112,453.9854,455.2519,7100.0
2015-03-27 14:10:00,456.66,456.88,455.29,455.33,3700.0,455.4315,455.6509,454.0651,454.105,3700.0
2015-03-27 14:15:00,455.95,457.02,455.95,457.02,2800.0,454.7234,455.7905,454.7234,455.7905,2800.0
2015-03-27 14:20:00,457.14,457.14,455.58,455.63,3100.0,455.9102,455.9102,454.3544,454.4042,3100.0
2015-03-27 14:25:00,455.96,456.9,455.73,456.07,2500.0,454.7333,455.6708,454.504,454.843,2500.0
2015-03-27 14:30:00,456.1,456.93,456.01,456.65,2900.0,454.873,455.7007,454.7832,455.4215,2900.0
2015-03-27 14:35:00,456.16,456.9,456.16,456.59,800.0,454.9328,455.6708,454.9328,455.3617,800.0
2015-03-27 14:40:00,456.5,457.58,456.47,457.58,2500.0,455.2719,456.349,455.242,456.349,2500.0
2015-03-27 14:45:00,457.55,457.9,456.41,456.91,18100.0,456.3191,456.6681,455.1821,455.6808,18100.0
2015-03-27 14:50:00,457.02,457.02,456.0,456.76,2200.0,455.7905,455.7905,454.7732,455.5312,2200.0
2015-03-27 14:55:00,456.59,457.12,456.59,456.98,2500.0,455.3617,455.8902,455.3617,455.7506,2500.0
2015-03-27 15:00:00,457.03,457.09,456.71,457.03,2000.0,455.8005,455.8603,455.4813,455.8005,2000.0
2015-03-27 15:05:00,457.11,457.11,455.76,455.76,1600.0,455.8803,455.8803,454.5339,454.5339,1600.0
2015-03-27 15:10:00,455.85,456.89,455.85,456.89,4400.0,454.6236,455.6608,454.6236,455.6608,4400.0
2015-03-27 15:15:00,456.78,456.8,454.95,455.1,6100.0,455.5511,455.5711,453.7261,453.8757,6100.0
2015-03-27 15:20:00,455.06,456.25,455.0,456.07,4200.0,453.8358,455.0226,453.7759,454.843,4200.0
2015-03-27 15:25:00,456.11,456.12,455.5,455.5,2400.0,454.8829,454.8929,454.2746,454.2746,2400.0
2015-03-27 15:30:00,455.69,456.3,455.19,456.21,3500.0,454.4641,455.0724,453.9654,454.9827,3500.0
2015-03-27 15:35:00,456.02,456.08,454.96,455.78,4900.0,454.7932,454.853,453.736,454.5538,4900.0
2015-03-27 15:40:00,455.59,456.31,455.0,456.19,9500.0,454.3643,455.0824,453.7759,454.9627,9500.0
2015-03-27 15:45:00,455.85,456.1,455.22,455.28,6800.0,454.6236,454.873,453.9953,454.0552,6800.0
2015-03-27 15:50:00,455.76,456.05,454.88,455.11,12300.0,454.5339,454.8231,453.6563,453.8856,12300.0
2015-03-27 15:55:00,455.26,456.0,454.17,454.5,28800.0,454.0352,454.7732,452.9482,453.2773,28800.0
2015-03-30 09:30:00,459.05,459.98,457.51,458.6,28900.0,457.815,458.7425,456.2792,457.3662,28900.0
2015-03-30 09:35:00,458.09,461.42,458.08,460.15,16400.0,456.8576,460.1787,456.8476,458.9121,16400.0
2015-03-30 09:40:00,459.64,459.64,458.0,459.0,8100.0,458.4034,458.4034,456.7679,457.7652,8100.0
2015-03-30 09:45:00,458.41,459.98,458.01,458.65,8400.0,457.1768,458.7425,456.7778,457.4161,8400.0
2015-03-30 09:50:00,458.1,458.51,454.81,456.2,14300.0,456.8676,457.2765,453.5864,454.9727,14300.0
2015-03-30 09:55:00,456.47,457.12,455.94,456.7,8800.0,455.242,455.8902,454.7134,455.4714,8800.0
2015-03-30 10:00:00,456.78,458.81,453.61,455.68,17300.0,455.5511,457.5757,452.3897,454.4541,17300.0
2015-03-30 10:05:00,454.66,456.19,453.73,453.74,4600.0,453.4368,454.9627,452.5093,452.5193,4600.0
2015-03-30 10:10:00,453.37,455.36,453.11,454.72,13000.0,452.1503,454.135,451.891,453.4967,13000.0
2015-03-30 10:15:00,454.98,456.99,454.97,456.6,4000.0,453.756,455.7606,453.746,455.3716,4000.0
2015-03-30 10:20:00,456.6,457.1,456.02,456.81,5800.0,455.3716,455.8703,454.7932,455.5811,5800.0
2015-03-30 10:25:00,456.47,456.72,455.48,456.19,2300.0,455.242,455.4913,454.2546,454.9627,2300.0
2015-03-30 10:30:00,456.01,457.52,455.95,457.52,6200.0,454.7832,456.2891,454.7234,456.2891,6200.0
2015-03-30 10:35:00,457.67,460.28,457.6,460.11,16700.0,456.4387,459.0417,456.3689,458.8722,16700.0
2015-03-30 10:40:00,460.0,460.18,458.29,458.38,4600.0,458.7625,458.942,457.0571,457.1468,4600.0
2015-03-30 10:45:00,459.11,459.11,457.98,457.98,2100.0,457.8749,457.8749,456.7479,456.7479,2100.0
2015-03-30 10:50:00,458.03,459.49,457.79,459.49,3600.0,456.7978,458.2538,456.5584,458.2538,3600.0
2015-03-30 10:55:00,459.4,459.4,458.51,458.91,2100.0,458.1641,458.1641,457.2765,457.6754,2100.0
2015-03-30 11:00:00,459.1,459.46,458.32,458.37,4200.0,457.8649,458.2239,457.087,457.1369,4200.0
2015-03-30 11:05:00,458.3,459.23,457.53,459.06,2300.0,457.0671,457.9945,456.2991,457.825,2300.0
2015-03-30 11:10:00,459.15,461.78,458.8,460.81,10400.0,457.9148,460.5377,457.5657,459.5703,10400.0
2015-03-30 11:15:00,460.79,460.79,459.72,459.72,3800.0,459.5504,459.5504,458.4832,458.4832,3800.0
2015-03-30 11:20:00,459.76,460.4,459.76,460.12,2500.0,458.5231,459.1614,458.5231,458.8822,2500.0
2015-03-30 11:25:00,460.14,462.31,459.86,461.83,7500.0,458.9021,461.0663,458.6229,460.5876,7500.0
2015-03-30 11:30:00,461.29,461.73,460.87,461.14,5200.0,460.049,460.4878,459.6301,459.8994,5200.0
2015-03-30 11:35:00,460.84,461.48,460.32,460.76,4300.0,459.6002,460.2385,459.0816,459.5204,4300.0
2015-03-30 11:40:00,460.66,461.11,459.35,459.96,6800.0,459.4207,459.8695,458.1142,458.7226,6800.0
2015-03-30 11:45:00,460.2,460.4,459.46,459.5,2400.0,458.9619,459.1614,458.2239,458.2638,2400.0
2015-03-30 11:50:00,459.3,459.3,458.6,458.71,3200.0,458.0644,458.0644,457.3662,457.4759,3200.0
2015-03-30 11:55:00,458.92,459.15,458.27,459.15,1500.0,457.6854,457.9148,457.0371,457.9148,1500.0
2015-03-30 12:00:00,459.75,460.38,459.67,459.89,2500.0,458.5131,459.1415,458.4334,458.6528,2500.0
2015-03-30 12:05:00,459.3,459.6,458.64,458.96,2100.0,458.0644,458.3636,457.4061,457.7253,2100.0
2015-03-30 12:10:00,458.91,459.29,458.0,459.12,3700.0,457.6754,458.0544,456.7679,457.8848,3700.0
2015-03-30 12:15:00,458.52,460.62,458.21,460.18,2800.0,457.2865,459.3808,456.9773,458.942,2800.0
2015-03-30 12:20:00,460.04,460.29,458.31,459.29,2900.0,458.8024,459.0517,457.077,458.0544,2900.0
2015-03-30 12:25:00,459.0,460.53,459.0,460.19,1600.0,457.7652,459.2911,457.7652,458.952,1600.0
2015-03-30 12:30:00,460.17,460.25,459.19,460.25,1200.0,458.932,459.0118,457.9547,459.0118,1200.0
2015-03-30 12:35:00,459.49,459.94,458.67,458.68,2200.0,458.2538,458.7026,457.4361,457.446,2200.0
2015-03-30 12:40:00,459.01,459.7,459.01,459.5,2800.0,457.7751,458.4633,457.7751,458.2638,2800.0
2015-03-30 12:45:00,459.88,460.42,459.61,459.76,8200.0,458.6428,459.1813,458.3735,458.5231,8200.0
2015-03-30 12:50:00,459.93,459.93,458.83,459.83,9600.0,458.6927,458.6927,457.5956,458.5929,9600.0
2015-03-30 12:55:00,459.91,460.47,459.72,460.44,2200.0,458.6727,459.2312,458.4832,459.2013,2200.0
2015-03-30 13:00:00,460.35,460.66,459.7,460.22,1700.0,459.1115,459.4207,458.4633,458.9819,1700.0
2015-03-30 13:05:00,460.06,460.35,459.66,460.26,1800.0,458.8223,459.1115,458.4234,459.0218,1800.0
2015-03-30 13:10:00,459.64,460.62,459.64,460.35,1800.0,458.4034,459.3808,458.4034,459.1115,1800.0
2015-03-30 13:15:00,460.36,460.55,459.68,460.4,1500.0,459.1215,459.311,458.4433,459.1614,1500.0
2015-03-30 13:20:00,460.68,461.25,460.42,461.24,2400.0,459.4406,460.0091,459.1813,459.9991,2400.0
2015-03-30 13:25:00,460.7,461.7,460.54,461.7,3100.0,459.4606,460.4579,459.301,460.4579,3100.0
2015-03-30 13:30:00,461.66,461.96,460.23,460.23,2500.0,460.418,460.7172,458.9919,458.9919,2500.0
2015-03-30 13:35:00,459.87,460.23,459.52,459.71,1800.0,458.6328,458.9919,458.2838,458.4733,1800.0
2015-03-30 13:40:00,460.27,462.59,460.27,460.96,6100.0,459.0318,461.3455,459.0318,459.7199,6100.0
2015-03-30 13:45:00,460.42,460.59,460.09,460.21,1700.0,459.1813,459.3509,458.8522,458.9719,1700.0
2015-03-30 13:50:00,460.28,460.49,459.83,460.34,12200.0,459.0417,459.2512,458.5929,459.1016,12200.0
2015-03-30 13:55:00,460.42,460.46,459.73,460.04,2600.0,459.1813,459.2212,458.4932,458.8024,2600.0
2015-03-30 14:00:00,460.49,460.6,460.07,460.07,2700.0,459.2512,459.3609,458.8323,458.8323,2700.0
2015-03-30 14:05:00,460.32,460.77,459.16,459.16,3000.0,459.0816,459.5304,457.9247,457.9247,3000.0
2015-03-30 14:10:00,459.18,459.77,459.18,459.77,2100.0,457.9447,458.5331,457.9447,458.5331,2100.0
2015-03-30 14:15:00,459.89,460.94,459.58,459.58,4200.0,458.6528,459.6999,458.3436,458.3436,4200.0
2015-03-30 14:20:00,459.58,460.0,459.58,459.73,1200.0,458.3436,458.7625,458.3436,458.4932,1200.0
2015-03-30 14:25:00,459.19,460.0,458.96,458.96,1700.0,457.9547,458.7625,457.7253,457.7253,1700.0
2015-03-30 14:30:00,459.23,459.32,459.22,459.32,500.0,457.9945,458.0843,457.9846,458.0843,500.0
2015-03-30 14:35:00,459.05,459.18,458.82,459.18,1200.0,457.815,457.9447,457.5857,457.9447,1200.0
2015-03-30 14:40:00,458.72,458.81,457.75,458.45,5400.0,457.4859,457.5757,456.5185,457.2166,5400.0
2015-03-30 14:45:00,458.23,458.81,458.21,458.69,1300.0,456.9972,457.5757,456.9773,457.456,1300.0
2015-03-30 14:50:00,458.4,458.88,458.01,458.41,4600.0,457.1668,457.6455,456.7778,457.1768,4600.0
2015-03-30 14:55:00,458.41,459.3,458.41,459.08,3000.0,457.1768,458.0644,457.1768,457.845,3000.0
2015-03-30 15:00:00,459.38,459.38,458.97,459.21,800.0,458.1441,458.1441,457.7352,457.9746,800.0
2015-03-30 15:05:00,459.45,459.98,459.04,459.98,4600.0,458.214,458.7425,457.8051,458.7425,4600.0
2015-03-30 15:10:00,459.96,460.17,459.07,459.66,7200.0,458.7226,458.932,457.835,458.4234,7200.0
2015-03-30 15:15:00,459.3,459.3,458.45,458.96,4400.0,458.0644,458.0644,457.2166,457.7253,4400.0
2015-03-30 15:20:00,458.87,459.07,458.3,458.41,4500.0,457.6355,457.835,457.0671,457.1768,4500.0
2015-03-30 15:25:00,458.12,458.37,457.78,458.3,4400.0,456.8875,457.1369,456.5484,457.0671,4400.0
2015-03-30 15:30:00,458.05,458.64,457.82,458.49,5100.0,456.8177,457.4061,456.5883,457.2565,5100.0
2015-03-30 15:35:00,458.57,458.78,458.03,458.31,5500.0,457.3363,457.5458,456.7978,457.077,5500.0
2015-03-30 15:40:00,458.37,459.14,458.34,458.84,8600.0,457.1369,457.9048,457.1069,457.6056,8600.0
2015-03-30 15:45:00,458.83,459.05,458.24,459.05,5000.0,457.5956,457.815,457.0072,457.815,5000.0
2015-03-30 15:50:00,458.91,459.69,458.73,459.6,9000.0,457.6754,458.4533,457.4959,458.3636,9000.0
2015-03-30 15:55:00,459.5,460.23,459.28,459.78,13700.0,458.2638,458.9919,458.0444,458.5431,13700.0
2015-03-31 09:30:00,456.23,459.76,456.23,457.71,7900.0,455.0026,458.5231,455.0026,456.4786,7900.0
2015-03-31 09:35:00,457.18,457.84,454.0,454.85,8600.0,455.9501,456.6083,452.7786,453.6263,8600.0
2015-03-31 09:40:00,454.56,457.12,454.2,456.55,15100.0,453.3371,455.8902,452.9781,455.3218,15100.0
2015-03-31 09:45:00,456.51,457.5,456.29,456.85,7700.0,455.2819,456.2692,455.0625,455.621,7700.0
2015-03-31 09:50:00,456.5,456.75,456.0,456.75,7500.0,455.2719,455.5212,454.7732,455.5212,7500.0
2015-03-31 09:55:00,456.43,458.64,456.28,458.62,8000.0,455.2021,457.4061,455.0525,457.3862,8000.0
2015-03-31 10:00:00,458.74,459.37,457.58,458.59,5400.0,457.5059,458.1342,456.349,457.3563,5400.0
2015-03-31 10:05:00,458.6,459.01,457.59,459.01,3900.0,457.3662,457.7751,456.359,457.7751,3900.0
2015-03-31 10:10:00,458.8,458.82,457.98,458.02,3500.0,457.5657,457.5857,456.7479,456.7878,3500.0
2015-03-31 10:15:00,458.11,458.11,457.0,457.7,4000.0,456.8776,456.8776,455.7705,456.4687,4000.0
2015-03-31 10:20:00,457.8,458.92,457.58,458.92,3400.0,456.5684,457.6854,456.349,457.6854,3400.0
2015-03-31 10:25:00,458.89,459.17,458.5,458.5,2900.0,457.6555,457.9347,457.2665,457.2665,2900.0
2015-03-31 10:30:00,458.75,460.63,458.7,460.52,13100.0,457.5158,459.3908,457.466,459.2811,13100.0
2015-03-31 10:35:00,460.77,461.15,460.36,460.63,9900.0,459.5304,459.9094,459.1215,459.3908,9900.0
2015-03-31 10:40:00,460.49,461.05,460.15,460.9,6700.0,459.2512,459.8097,458.9121,459.6601,6700.0
2015-03-31 10:45:00,460.81,462.28,460.81,462.2,18800.0,459.5703,461.0363,459.5703,460.9566,18800.0
2015-03-31 10:50:00,461.89,462.47,461.3,461.65,16500.0,460.6474,461.2258,460.059,460.408,16500.0
2015-03-31 10:55:00,461.72,463.08,461.72,462.99,6800.0,460.4778,461.8342,460.4778,461.7444,6800.0
2015-03-31 11:00:00,462.95,464.26,462.33,462.33,17500.0,461.7045,463.011,461.0862,461.0862,17500.0
2015-03-31 11:05:00,462.3,462.49,461.84,462.48,7200.0,461.0563,461.2458,460.5975,461.2358,7200.0
2015-03-31 11:10:00,463.02,463.91,462.89,463.77,5100.0,461.7744,462.662,461.6447,462.5223,5100.0
2015-03-31 11:15:00,463.91,464.24,463.2,463.99,11300.0,462.662,462.9911,461.9539,462.7417,11300.0
2015-03-31 11:20:00,463.66,464.52,463.6,464.0,8100.0,462.4126,463.2703,462.3528,462.7517,8100.0
2015-03-31 11:25:00,463.99,464.27,463.67,463.75,4600.0,462.7417,463.021,462.4226,462.5024,4600.0
2015-03-31 11:30:00,463.67,463.67,462.13,462.13,9100.0,462.4226,462.4226,460.8867,460.8867,9100.0
2015-03-31 11:35:00,461.92,462.5,461.29,461.97,7100.0,460.6773,461.2558,460.049,460.7272,7100.0
2015-03-31 11:40:00,461.98,461.98,459.14,459.78,5900.0,460.7372,460.7372,457.9048,458.5431,5900.0
2015-03-31 11:45:00,459.79,460.45,459.22,459.35,10500.0,458.553,459.2113,457.9846,458.1142,10500.0
2015-03-31 11:50:00,459.21,459.3,458.1,458.11,3100.0,457.9746,458.0644,456.8676,456.8776,3100.0
2015-03-31 11:55:00,458.2,458.9,458.04,458.9,8600.0,456.9673,457.6654,456.8077,457.6654,8600.0
2015-03-31 12:00:00,458.89,458.89,457.5,457.63,11900.0,457.6555,457.6555,456.2692,456.3989,11900.0
2015-03-31 12:05:00,457.52,457.76,456.76,456.76,4000.0,456.2891,456.5285,455.5312,455.5312,4000.0
2015-03-31 12:10:00,456.7,457.64,456.36,457.64,5300.0,455.4714,456.4088,455.1323,456.4088,5300.0
2015-03-31 12:15:00,457.41,458.0,457.24,458.0,1700.0,456.1794,456.7679,456.0099,456.7679,1700.0
2015-03-31 12:20:00,457.99,458.77,457.77,457.82,9800.0,456.7579,457.5358,456.5385,456.5883,9800.0
2015-03-31 12:25:00,457.71,457.84,457.02,457.57,4200.0,456.4786,456.6083,455.7905,456.339,4200.0
2015-03-31 12:30:00,457.51,458.04,456.94,457.58,13600.0,456.2792,456.8077,455.7107,456.349,13600.0
2015-03-31 12:35:00,457.75,458.54,457.68,458.51,1700.0,456.5185,457.3064,456.4487,457.2765,1700.0
2015-03-31 12:40:00,458.0,458.63,458.0,458.5,1000.0,456.7679,457.3962,456.7679,457.2665,1000.0
2015-03-31 12:45:00,458.6,458.6,457.9,457.9,2200.0,457.3662,457.3662,456.6681,456.6681,2200.0
2015-03-31 12:50:00,458.06,458.31,457.9,457.99,2000.0,456.8277,457.077,456.6681,456.7579,2000.0
2015-03-31 12:55:00,457.99,458.35,457.87,458.18,1200.0,456.7579,457.1169,456.6382,456.9474,1200.0
2015-03-31 13:00:00,458.48,458.63,457.85,458.23,1800.0,457.2466,457.3962,456.6183,456.9972,1800.0
2015-03-31 13:05:00,458.43,458.43,458.42,458.43,100.0,457.1967,457.1967,457.1867,457.1967,100.0
2015-03-31 13:10:00,457.99,458.25,457.65,457.99,4100.0,456.7579,457.0172,456.4188,456.7579,4100.0
2015-03-31 13:15:00,458.21,458.48,458.01,458.45,1200.0,456.9773,457.2466,456.7778,457.2166,1200.0
2015-03-31 13:20:00,458.33,458.4,457.99,458.34,1300.0,457.097,457.1668,456.7579,457.1069,1300.0
2015-03-31 13:25:00,458.11,458.3,457.5,458.14,14200.0,456.8776,457.0671,456.2692,456.9075,14200.0
2015-03-31 13:30:00,457.86,458.43,457.49,457.86,6400.0,456.6282,457.1967,456.2592,456.6282,6400.0
2015-03-31 13:35:00,457.88,457.97,457.04,457.28,6500.0,456.6482,456.7379,455.8104,456.0498,6500.0
2015-03-31 13:40:00,457.15,458.22,457.15,457.93,5500.0,455.9201,456.9873,455.9201,456.698,5500.0
2015-03-31 13:45:00,457.81,458.0,457.41,457.84,6200.0,456.5784,456.7679,456.1794,456.6083,6200.0
2015-03-31 13:50:00,457.56,459.14,457.56,458.08,9700.0,456.329,457.9048,456.329,456.8476,9700.0
2015-03-31 13:55:00,457.85,458.3,457.49,457.56,15600.0,456.6183,457.0671,456.2592,456.329,15600.0
2015-03-31 14:00:00,457.65,457.74,456.86,457.35,7300.0,456.4188,456.5086,455.6309,456.1196,7300.0
2015-03-31 14:05:00,457.0,457.67,456.75,456.93,2600.0,455.7705,456.4387,455.5212,455.7007,2600.0
2015-03-31 14:10:00,457.0,457.0,456.01,456.49,5900.0,455.7705,455.7705,454.7832,455.2619,5900.0
2015-03-31 14:15:00,456.48,456.5,455.56,455.82,6100.0,455.2519,455.2719,454.3344,454.5937,6100.0
2015-03-31 14:20:00,455.51,456.0,455.0,455.93,6200.0,454.2846,454.7732,453.7759,454.7034,6200.0
2015-03-31 14:25:00,455.85,455.85,455.25,455.77,3400.0,454.6236,454.6236,454.0253,454.5439,3400.0
2015-03-31 14:30:00,455.67,455.98,455.06,455.06,5000.0,454.4441,454.7533,453.8358,453.8358,5000.0
2015-03-31 14:35:00,455.02,455.67,455.02,455.14,2700.0,453.7959,454.4441,453.7959,453.9156,2700.0
2015-03-31 14:40:00,455.0,455.17,454.63,455.05,2500.0,453.7759,453.9455,453.4069,453.8258,2500.0
2015-03-31 14:45:00,454.68,455.58,454.66,455.57,3500.0,453.4568,454.3544,453.4368,454.3444,3500.0
2015-03-31 14:50:00,455.94,455.99,455.16,455.24,2100.0,454.7134,454.7633,453.9355,454.0153,2100.0
2015-03-31 14:55:00,455.71,455.71,455.0,455.58,2800.0,454.484,454.484,453.7759,454.3544,2800.0
2015-03-31 15:00:00,455.58,455.58,454.84,454.84,6300.0,454.3544,454.3544,453.6164,453.6164,6300.0
2015-03-31 15:05:00,454.82,455.18,454.09,454.32,8200.0,453.5964,453.9554,452.8684,453.0978,8200.0
2015-03-31 15:10:00,454.35,454.75,453.56,453.71,4600.0,453.1277,453.5266,452.3398,452.4894,4600.0
2015-03-31 15:15:00,453.85,453.85,452.68,453.26,7600.0,452.629,452.629,451.4622,452.0406,7600.0
2015-03-31 15:20:00,453.36,454.27,452.84,453.46,5100.0,452.1403,453.0479,451.6217,452.2401,5100.0
2015-03-31 15:25:00,453.31,454.08,453.31,453.32,4300.0,452.0905,452.8584,452.0905,452.1004,4300.0
2015-03-31 15:30:00,453.73,453.77,453.0,453.63,7100.0,452.5093,452.5492,451.7813,452.4096,7100.0
2015-03-31 15:35:00,453.82,454.81,453.82,454.53,5800.0,452.5991,453.5864,452.5991,453.3072,5800.0
2015-03-31 15:40:00,454.77,455.3,453.97,454.41,11600.0,453.5465,454.0751,452.7487,453.1875,11600.0
2015-03-31 15:45:00,453.97,454.9,453.76,454.48,9600.0,452.7487,453.6762,452.5393,453.2573,9600.0
2015-03-31 15:50:00,454.28,454.29,450.02,451.12,44400.0,453.0579,453.0678,448.8093,449.9064,44400.0
2015-03-31 15:55:00,451.31,452.99,451.2,451.49,43300.0,450.0959,451.7713,449.9862,450.2754,43300.0
2015-04-01 09:30:00,450.0,450.0,445.68,445.68,21200.0,448.7894,448.7894,444.481,444.481,21200.0
2015-04-01 09:35:00,445.1,445.98,442.0,442.18,16600.0,443.9026,444.7802,440.8109,440.9904,16600.0
2015-04-01 09:40:00,442.0,442.5,440.4,440.4,21300.0,440.8109,441.3096,439.2152,439.2152,21300.0
2015-04-01 09:45:00,440.4,441.32,437.0,439.1,30300.0,439.2152,440.1327,435.8244,437.9187,30300.0
2015-04-01 09:50:00,438.27,438.83,435.0,436.0,27900.0,437.0909,437.6494,433.8297,434.827,27900.0
2015-04-01 09:55:00,436.23,437.56,435.06,437.56,17200.0,435.0564,436.3828,433.8896,436.3828,17200.0
2015-04-01 10:00:00,437.35,439.46,436.9,439.39,13600.0,436.1734,438.2777,435.7246,438.2079,13600.0
2015-04-01 10:05:00,438.71,439.94,438.42,439.65,10000.0,437.5298,438.7564,437.2405,438.4672,10000.0
2015-04-01 10:10:00,439.16,439.16,437.17,437.67,9500.0,437.9785,437.9785,435.9939,436.4926,9500.0
2015-04-01 10:15:00,437.29,439.85,436.5,439.2,7800.0,436.1136,438.6667,435.3257,438.0184,7800.0
2015-04-01 10:20:00,439.24,440.36,437.39,437.95,9600.0,438.0583,439.1753,436.2133,436.7718,9600.0
2015-04-01 10:25:00,438.25,438.6,436.47,437.29,12000.0,437.071,437.42,435.2958,436.1136,12000.0
2015-04-01 10:30:00,437.6,437.94,435.38,435.5,12500.0,436.4227,436.7618,434.2087,434.3284,12500.0
2015-04-01 10:35:00,435.5,435.55,433.47,434.69,20900.0,434.3284,434.3783,432.3038,433.5206,20900.0
2015-04-01 10:40:00,435.14,437.83,435.02,436.27,13300.0,433.9694,436.6521,433.8497,435.0963,13300.0
2015-04-01 10:45:00,435.95,437.53,435.77,436.35,7000.0,434.7772,436.3529,434.5977,435.1761,7000.0
2015-04-01 10:50:00,437.2,440.65,437.2,440.0,18300.0,436.0238,439.4645,436.0238,438.8163,18300.0
2015-04-01 10:55:00,439.82,441.0,438.93,440.38,9100.0,438.6368,439.8136,437.7492,439.1953,9100.0
2015-04-01 11:00:00,440.46,440.74,439.31,440.62,10300.0,439.275,439.5543,438.1281,439.4346,10300.0
2015-04-01 11:05:00,440.0,440.63,439.7,440.22,5000.0,438.8163,439.4446,438.5171,439.0357,5000.0
2015-04-01 11:10:00,440.5,441.44,439.39,441.0,26800.0,439.3149,440.2524,438.2079,439.8136,26800.0
2015-04-01 11:15:00,441.44,441.83,440.23,440.61,13300.0,440.2524,440.6414,439.0457,439.4246,13300.0
2015-04-01 11:20:00,440.33,440.34,439.27,439.54,17800.0,439.1454,439.1554,438.0882,438.3575,17800.0
2015-04-01 11:25:00,439.48,439.81,437.15,437.67,8200.0,438.2977,438.6268,435.9739,436.4926,8200.0
2015-04-01 11:30:00,437.83,438.9,437.34,437.8,7200.0,436.6521,437.7192,436.1634,436.6222,7200.0
2015-04-01 11:35:00,437.83,440.91,437.82,440.61,8300.0,436.6521,439.7238,436.6421,439.4246,8300.0
2015-04-01 11:40:00,440.82,441.0,438.89,439.03,12600.0,439.6341,439.8136,437.7093,437.8489,12600.0
2015-04-01 11:45:00,438.89,438.91,438.08,438.32,8600.0,437.7093,437.7292,436.9014,437.1408,8600.0
2015-04-01 11:50:00,438.31,439.99,438.21,439.79,13100.0,437.1308,438.8063,437.0311,438.6068,13100.0
2015-04-01 11:55:00,439.95,440.64,438.71,439.08,8700.0,438.7664,439.4546,437.5298,437.8988,8700.0
2015-04-01 12:00:00,439.25,439.88,438.77,439.14,5400.0,438.0683,438.6966,437.5896,437.9586,5400.0
2015-04-01 12:05:00,439.0,439.0,438.02,438.16,5300.0,437.819,437.819,436.8416,436.9812,5300.0
2015-04-01 12:10:00,438.13,438.59,436.91,438.49,3900.0,436.9513,437.4101,435.7346,437.3103,3900.0
2015-04-01 12:15:00,438.52,438.57,437.03,437.03,5000.0,437.3403,437.3901,435.8543,435.8543,5000.0
2015-04-01 12:20:00,436.92,437.7,436.92,437.14,3700.0,435.7446,436.5225,435.7446,435.964,3700.0
2015-04-01 12:25:00,437.4,438.39,437.32,437.5,5000.0,436.2233,437.2106,436.1435,436.323,5000.0
2015-04-01 12:30:00,437.24,437.88,436.5,436.51,10000.0,436.0637,436.702,435.3257,435.3357,10000.0
2015-04-01 12:35:00,436.87,437.85,436.07,436.99,28900.0,435.6947,436.6721,434.8969,435.8144,28900.0
2015-04-01 12:40:00,436.74,437.43,436.29,437.31,7100.0,435.5651,436.2532,435.1163,436.1335,7100.0
2015-04-01 12:45:00,437.42,437.61,436.34,437.04,6700.0,436.2432,436.4327,435.1661,435.8642,6700.0
2015-04-01 12:50:00,437.39,439.32,437.32,439.31,7700.0,436.2133,438.1381,436.1435,438.1281,7700.0
2015-04-01 12:55:00,439.27,439.27,437.45,437.9,5100.0,438.0882,438.0882,436.2731,436.7219,5100.0
2015-04-01 13:00:00,437.71,437.77,436.79,437.01,2700.0,436.5324,436.5923,435.6149,435.8343,2700.0
2015-04-01 13:05:00,436.92,438.44,436.92,437.64,2300.0,435.7446,437.2605,435.7446,436.4626,2300.0
2015-04-01 13:10:00,437.76,438.14,437.76,438.03,1200.0,436.5823,436.9613,436.5823,436.8516,1200.0
2015-04-01 13:15:00,438.28,439.01,438.0,438.0,3100.0,437.1009,437.8289,436.8217,436.8217,3100.0
2015-04-01 13:20:00,437.88,438.25,437.61,438.18,2100.0,436.702,437.071,436.4327,437.0012,2100.0
2015-04-01 13:25:00,437.98,439.65,437.9,439.42,2300.0,436.8017,438.4672,436.7219,438.2378,2300.0
2015-04-01 13:30:00,439.8,439.8,438.72,439.25,7700.0,438.6168,438.6168,437.5397,438.0683,7700.0
2015-04-01 13:35:00,439.37,439.77,439.17,439.38,5500.0,438.188,438.5869,437.9885,438.198,5500.0
2015-04-01 13:40:00,439.56,440.0,438.92,439.01,7500.0,438.3775,438.8163,437.7392,437.8289,7500.0
2015-04-01 13:45:00,438.82,439.14,438.19,438.21,5900.0,437.6395,437.9586,437.0112,437.0311,5900.0
2015-04-01 13:50:00,438.15,438.73,437.67,437.68,1300.0,436.9713,437.5497,436.4926,436.5025,1300.0
2015-04-01 13:55:00,438.08,439.01,438.01,438.1,4100.0,436.9014,437.8289,436.8316,436.9214,4100.0
2015-04-01 14:00:00,438.45,438.84,437.83,438.12,4900.0,437.2705,437.6594,436.6521,436.9413,4900.0
2015-04-01 14:05:00,438.05,438.58,438.05,438.37,2800.0,436.8715,437.4001,436.8715,437.1907,2800.0
2015-04-01 14:10:00,437.84,438.32,437.0,437.1,6200.0,436.6621,437.1408,435.8244,435.9241,6200.0
2015-04-01 14:15:00,437.17,437.75,436.92,437.75,5300.0,435.9939,436.5723,435.7446,436.5723,5300.0
2015-04-01 14:20:00,437.74,437.74,436.5,437.12,4400.0,436.5624,436.5624,435.3257,435.944,4400.0
2015-04-01 14:25:00,437.1,437.1,435.35,435.35,14500.0,435.9241,435.9241,434.1788,434.1788,14500.0
2015-04-01 14:30:00,435.75,435.95,435.17,435.33,5800.0,434.5777,434.7772,433.9993,434.1588,5800.0
2015-04-01 14:35:00,435.65,436.99,434.76,436.99,10100.0,434.478,435.8144,433.5904,435.8144,10100.0
2015-04-01 14:40:00,436.71,437.13,436.34,436.78,8000.0,435.5351,435.954,435.1661,435.6049,8000.0
2015-04-01 14:45:00,436.72,438.02,436.48,437.62,6700.0,435.5451,436.8416,435.3058,436.4427,6700.0
2015-04-01 14:50:00,437.92,438.44,437.73,438.13,5900.0,436.7419,437.2605,436.5524,436.9513,5900.0
2015-04-01 14:55:00,437.87,438.44,437.46,437.58,6500.0,436.692,437.2605,436.2831,436.4028,6500.0
2015-04-01 15:00:00,437.85,437.85,436.61,437.02,4900.0,436.6721,436.6721,435.4354,435.8443,4900.0
2015-04-01 15:05:00,437.03,437.2,436.44,436.86,5000.0,435.8543,436.0238,435.2659,435.6847,5000.0
2015-04-01 15:10:00,436.88,437.61,436.42,437.1,11100.0,435.7047,436.4327,435.2459,435.9241,11100.0
2015-04-01 15:15:00,437.33,437.87,436.97,437.64,8200.0,436.1535,436.692,435.7944,436.4626,8200.0
2015-04-01 15:20:00,437.43,439.18,437.13,438.72,10500.0,436.2532,437.9985,435.954,437.5397,10500.0
2015-04-01 15:25:00,438.78,438.89,437.32,437.74,10700.0,437.5996,437.7093,436.1435,436.5624,10700.0
2015-04-01 15:30:00,437.72,438.79,437.11,438.33,10800.0,436.5424,437.6095,435.9341,437.1508,10800.0
2015-04-01 15:35:00,438.33,439.88,438.33,439.14,17300.0,437.1508,438.6966,437.1508,437.9586,17300.0
2015-04-01 15:40:00,439.49,440.76,438.0,439.25,21500.0,438.3077,439.5742,436.8217,438.0683,21500.0
2015-04-01 15:45:00,439.27,439.71,437.85,438.28,14200.0,438.0882,438.5271,436.6721,437.1009,14200.0
2015-04-01 15:50:00,438.05,441.86,437.76,440.29,42400.0,436.8715,440.6713,436.5823,439.1055,42400.0
2015-04-01 15:55:00,440.49,441.33,440.23,440.93,53400.0,439.305,440.1427,439.0457,439.7438,53400.0
2015-04-02 09:30:00,443.18,443.18,436.05,439.38,16400.0,441.9877,441.9877,434.8769,438.198,16400.0
2015-04-02 09:35:00,440.0,440.83,434.46,434.49,11800.0,438.8163,439.644,433.2912,433.3211,11800.0
2015-04-02 09:40:00,436.37,437.94,434.43,437.59,4800.0,435.196,436.7618,433.2613,436.4128,4800.0
2015-04-02 09:45:00,437.2,439.3,435.5,437.46,15000.0,436.0238,438.1182,434.3284,436.2831,15000.0
2015-04-02 09:50:00,438.25,441.9,437.83,440.78,11900.0,437.071,440.7112,436.6521,439.5942,11900.0
2015-04-02 09:55:00,440.65,442.73,440.65,442.3,11300.0,439.4645,441.5389,439.4645,441.1101,11300.0
2015-04-02 10:00:00,442.0,443.18,441.2,443.0,12900.0,440.8109,441.9877,440.0131,441.8082,12900.0
2015-04-02 10:05:00,443.0,443.12,441.24,442.46,15000.0,441.8082,441.9279,440.0529,441.2697,15000.0
2015-04-02 10:10:00,442.7,442.74,441.24,442.18,14700.0,441.509,441.5489,440.0529,440.9904,14700.0
2015-04-02 10:15:00,441.62,443.3,441.3,442.41,22000.0,440.4319,442.1074,440.1128,441.2198,22000.0
2015-04-02 10:20:00,442.29,442.33,440.53,440.63,17300.0,441.1001,441.14,439.3449,439.4446,17300.0
2015-04-02 10:25:00,440.82,440.97,440.24,440.82,10200.0,439.6341,439.7837,439.0556,439.6341,10200.0
2015-04-02 10:30:00,440.4,440.91,440.18,440.45,5800.0,439.2152,439.7238,438.9958,439.2651,5800.0
2015-04-02 10:35:00,440.5,440.54,440.06,440.17,2300.0,439.3149,439.3548,438.8761,438.9858,2300.0
2015-04-02 10:40:00,440.12,441.39,439.61,440.14,7700.0,438.936,440.2025,438.4273,438.9559,7700.0
2015-04-02 10:45:00,440.3,440.86,440.2,440.86,2400.0,439.1155,439.674,439.0157,439.674,2400.0
2015-04-02 10:50:00,440.6,440.76,439.08,439.14,10100.0,439.4147,439.5742,437.8988,437.9586,10100.0
2015-04-02 10:55:00,439.27,440.16,439.08,439.81,3900.0,438.0882,438.9759,437.8988,438.6268,3900.0
2015-04-02 11:00:00,440.06,441.47,440.06,441.47,1900.0,438.8761,440.2823,438.8761,440.2823,1900.0
2015-04-02 11:05:00,441.51,442.67,441.3,441.55,5200.0,440.3222,441.4791,440.1128,440.3621,5200.0
2015-04-02 11:10:00,441.54,442.45,441.37,442.06,2500.0,440.3521,441.2597,440.1826,440.8707,2500.0
2015-04-02 11:15:00,442.08,442.69,441.48,442.52,3900.0,440.8907,441.499,440.2923,441.3295,3900.0
2015-04-02 11:20:00,442.69,443.11,442.37,442.72,10000.0,441.499,441.9179,441.1799,441.529,10000.0
2015-04-02 11:25:00,442.57,442.69,442.04,442.37,4500.0,441.3794,441.499,440.8508,441.1799,4500.0
2015-04-02 11:30:00,442.49,442.84,442.21,442.46,4700.0,441.2996,441.6486,441.0203,441.2697,4700.0
2015-04-02 11:35:00,442.88,443.78,442.83,443.72,8100.0,441.6885,442.5861,441.6387,442.5263,8100.0
2015-04-02 11:40:00,443.9,444.79,443.35,444.14,21100.0,442.7058,443.5934,442.1573,442.9451,21100.0
2015-04-02 11:45:00,444.14,444.28,442.73,443.64,9800.0,442.9451,443.0848,441.5389,442.4465,9800.0
2015-04-02 11:50:00,443.45,443.45,442.62,442.81,4000.0,442.257,442.257,441.4292,441.6187,4000.0
2015-04-02 11:55:00,442.85,442.85,441.56,441.56,12700.0,441.6586,441.6586,440.3721,440.3721,12700.0
2015-04-02 12:00:00,441.87,441.87,440.31,440.95,4400.0,440.6813,440.6813,439.1254,439.7637,4400.0
2015-04-02 12:05:00,440.95,440.95,439.3,439.3,3700.0,439.7637,439.7637,438.1182,438.1182,3700.0
2015-04-02 12:10:00,439.79,440.31,439.31,439.93,2100.0,438.6068,439.1254,438.1281,438.7465,2100.0
2015-04-02 12:15:00,440.14,440.28,439.09,439.56,4300.0,438.9559,439.0955,437.9087,438.3775,4300.0
2015-04-02 12:20:00,440.09,440.76,440.09,440.5,800.0,438.906,439.5742,438.906,439.3149,800.0
2015-04-02 12:25:00,440.31,440.59,439.77,440.0,1800.0,439.1254,439.4047,438.5869,438.8163,1800.0
2015-04-02 12:30:00,439.67,440.1,439.54,439.54,1700.0,438.4872,438.916,438.3575,438.3575,1700.0
2015-04-02 12:35:00,439.6,440.11,439.04,439.33,5000.0,438.4174,438.926,437.8589,438.1481,5000.0
2015-04-02 12:40:00,439.9,441.27,439.51,440.75,5000.0,438.7166,440.0829,438.3276,439.5643,5000.0
2015-04-02 12:45:00,440.75,441.3,440.05,440.52,18600.0,439.5643,440.1128,438.8661,439.3349,18600.0
2015-04-02 12:50:00,440.8,440.82,439.93,439.93,2200.0,439.6141,439.6341,438.7465,438.7465,2200.0
2015-04-02 12:55:00,439.93,439.93,439.17,439.8,1800.0,438.7465,438.7465,437.9885,438.6168,1800.0
2015-04-02 13:00:00,439.43,439.67,439.31,439.67,2300.0,438.2478,438.4872,438.1281,438.4872,2300.0
2015-04-02 13:05:00,439.8,439.8,438.8,439.26,3400.0,438.6168,438.6168,437.6195,438.0783,3400.0
2015-04-02 13:10:00,439.06,439.78,438.96,439.78,2900.0,437.8788,438.5969,437.7791,438.5969,2900.0
2015-04-02 13:15:00,439.67,440.87,439.67,439.71,5800.0,438.4872,439.6839,438.4872,438.5271,5800.0
2015-04-02 13:20:00,439.7,440.2,439.7,439.78,2300.0,438.5171,439.0157,438.5171,438.5969,2300.0
2015-04-02 13:25:00,439.78,439.78,439.06,439.32,2400.0,438.5969,438.5969,437.8788,438.1381,2400.0
2015-04-02 13:30:00,439.06,439.79,439.06,439.52,4000.0,437.8788,438.6068,437.8788,438.3376,4000.0
2015-04-02 13:35:00,439.86,439.89,438.66,439.2,5600.0,438.6767,438.7066,437.4799,438.0184,5600.0
2015-04-02 13:40:00,439.1,439.65,438.84,439.3,8400.0,437.9187,438.4672,437.6594,438.1182,8400.0
2015-04-02 13:45:00,439.1,439.76,439.01,439.6,6000.0,437.9187,438.5769,437.8289,438.4174,6000.0
2015-04-02 13:50:00,439.75,439.75,438.76,438.82,2800.0,438.567,438.567,437.5796,437.6395,2800.0
2015-04-02 13:55:00,438.82,439.64,438.82,439.22,9900.0,437.6395,438.4573,437.6395,438.0384,9900.0
2015-04-02 14:00:00,439.52,439.87,439.1,439.67,15900.0,438.3376,438.6866,437.9187,438.4872,15900.0
2015-04-02 14:05:00,439.96,440.0,438.77,439.41,8300.0,438.7764,438.8163,437.5896,438.2279,8300.0
2015-04-02 14:10:00,439.25,439.8,439.15,439.55,9800.0,438.0683,438.6168,437.9686,438.3675,9800.0
2015-04-02 14:15:00,439.9,440.45,439.48,440.45,3900.0,438.7166,439.2651,438.2977,439.2651,3900.0
2015-04-02 14:20:00,440.1,440.13,439.14,439.92,3300.0,438.916,438.9459,437.9586,438.7365,3300.0
2015-04-02 14:25:00,439.82,440.01,439.09,439.52,4900.0,438.6368,438.8263,437.9087,438.3376,4900.0
2015-04-02 14:30:00,439.51,439.77,439.0,439.31,3800.0,438.3276,438.5869,437.819,438.1281,3800.0
2015-04-02 14:35:00,439.29,440.11,439.06,439.68,4800.0,438.1082,438.926,437.8788,438.4971,4800.0
2015-04-02 14:40:00,439.33,439.45,438.25,438.65,5600.0,438.1481,438.2678,437.071,437.4699,5600.0
2015-04-02 14:45:00,438.66,439.14,438.5,438.87,2200.0,437.4799,437.9586,437.3203,437.6893,2200.0
2015-04-02 14:50:00,438.59,439.26,438.41,438.82,2100.0,437.4101,438.0783,437.2306,437.6395,2100.0
2015-04-02 14:55:00,438.7,438.8,438.01,438.01,3300.0,437.5198,437.6195,436.8316,436.8316,3300.0
2015-04-02 15:00:00,438.1,438.77,438.07,438.08,4100.0,436.9214,437.5896,436.8915,436.9014,4100.0
2015-04-02 15:05:00,438.49,438.79,438.06,438.24,5200.0,437.3103,437.6095,436.8815,437.061,5200.0
2015-04-02 15:10:00,438.27,438.59,437.58,437.58,5100.0,437.0909,437.4101,436.4028,436.4028,5100.0
2015-04-02 15:15:00,437.76,438.47,437.55,438.08,5500.0,436.5823,437.2904,436.3729,436.9014,5500.0
2015-04-02 15:20:00,437.85,438.02,437.13,437.47,3500.0,436.6721,436.8416,435.954,436.2931,3500.0
2015-04-02 15:25:00,437.61,437.88,437.18,437.64,4800.0,436.4327,436.702,436.0039,436.4626,4800.0
2015-04-02 15:30:00,437.85,438.2,437.29,437.72,8000.0,436.6721,437.0211,436.1136,436.5424,8000.0
2015-04-02 15:35:00,438.05,438.77,437.62,438.62,9500.0,436.8715,437.5896,436.4427,437.44,9500.0
2015-04-02 15:40:00,438.42,438.57,437.88,438.37,4200.0,437.2405,437.3901,436.702,437.1907,4200.0
2015-04-02 15:45:00,438.52,439.26,438.26,438.92,12800.0,437.3403,438.0783,437.081,437.7392,12800.0
2015-04-02 15:50:00,438.89,439.59,438.87,438.88,14600.0,437.7093,438.4074,437.6893,437.6993,14600.0
2015-04-02 15:55:00,438.88,439.07,438.13,438.14,17400.0,437.6993,437.8888,436.9513,436.9613,17400.0
2015-04-06 09:30:00,434.25,438.2,434.01,437.22,16900.0,433.0818,437.0211,432.8424,436.0438,16900.0
2015-04-06 09:35:00,437.84,440.88,437.02,440.88,4300.0,436.6621,439.6939,435.8443,439.6939,4300.0
2015-04-06 09:40:00,440.9,443.5,440.89,442.99,18700.0,439.7139,442.3069,439.7039,441.7982,18700.0
2015-04-06 09:45:00,442.85,444.81,442.8,442.86,16300.0,441.6586,443.6133,441.6087,441.6686,16300.0
2015-04-06 09:50:00,441.35,442.68,439.97,439.97,4300.0,440.1627,441.4891,438.7864,438.7864,4300.0
2015-04-06 09:55:00,439.95,441.44,439.71,439.74,8000.0,438.7664,440.2524,438.5271,438.557,8000.0
2015-04-06 10:00:00,439.3,439.3,437.63,437.63,4700.0,438.1182,438.1182,436.4527,436.4527,4700.0
2015-04-06 10:05:00,437.42,438.75,437.11,437.12,5400.0,436.2432,437.5696,435.9341,435.944,5400.0
2015-04-06 10:10:00,436.01,436.9,435.01,436.52,5200.0,434.837,435.7246,433.8397,435.3456,5200.0
2015-04-06 10:15:00,437.11,438.68,437.0,438.19,4500.0,435.9341,437.4998,435.8244,437.0112,4500.0
2015-04-06 10:20:00,438.62,440.41,438.62,440.35,4000.0,437.44,439.2252,437.44,439.1653,4000.0
2015-04-06 10:25:00,440.17,440.32,438.97,440.32,5500.0,438.9858,439.1354,437.7891,439.1354,5500.0
2015-04-06 10:30:00,440.37,441.11,439.28,439.28,3200.0,439.1853,439.9233,438.0982,438.0982,3200.0
2015-04-06 10:35:00,439.0,439.6,438.66,438.95,3200.0,437.819,438.4174,437.4799,437.7691,3200.0
2015-04-06 10:40:00,438.83,439.24,438.31,439.04,4800.0,437.6494,438.0583,437.1308,437.8589,4800.0
2015-04-06 10:45:00,439.24,439.68,438.25,439.03,4800.0,438.0583,438.4971,437.071,437.8489,4800.0
2015-04-06 10:50:00,438.78,439.22,438.24,438.59,2300.0,437.5996,438.0384,437.061,437.4101,2300.0
2015-04-06 10:55:00,438.72,440.02,438.26,439.59,4900.0,437.5397,438.8362,437.081,438.4074,4900.0
2015-04-06 11:00:00,439.87,440.28,439.3,439.3,2500.0,438.6866,439.0955,438.1182,438.1182,2500.0
2015-04-06 11:05:00,439.2,440.5,439.2,440.0,1700.0,438.0184,439.3149,438.0184,438.8163,1700.0
2015-04-06 11:10:00,439.43,439.46,439.06,439.39,1900.0,438.2478,438.2777,437.8788,438.2079,1900.0
2015-04-06 11:15:00,439.33,439.33,439.26,439.3,300.0,438.1481,438.1481,438.0783,438.1182,300.0
2015-04-06 11:20:00,438.93,439.9,438.54,439.02,2600.0,437.7492,438.7166,437.3602,437.8389,2600.0
2015-04-06 11:25:00,438.33,439.63,438.33,439.63,1000.0,437.1508,438.4473,437.1508,438.4473,1000.0
2015-04-06 11:30:00,439.45,439.46,438.91,439.01,2400.0,438.2678,438.2777,437.7292,437.8289,2400.0
2015-04-06 11:35:00,439.16,439.61,439.16,439.51,800.0,437.9785,438.4273,437.9785,438.3276,800.0
2015-04-06 11:40:00,439.6,439.97,439.0,439.41,2700.0,438.4174,438.7864,437.819,438.2279,2700.0
2015-04-06 11:45:00,439.41,439.98,439.25,439.86,4700.0,438.2279,438.7963,438.0683,438.6767,4700.0
2015-04-06 11:50:00,439.23,439.85,439.23,439.84,1400.0,438.0484,438.6667,438.0484,438.6567,1400.0
2015-04-06 11:55:00,439.53,440.73,439.37,440.73,3100.0,438.3475,439.5443,438.188,439.5443,3100.0
2015-04-06 12:00:00,440.64,441.05,440.35,440.74,1600.0,439.4546,439.8635,439.1653,439.5543,1600.0
2015-04-06 12:05:00,441.06,442.23,441.06,441.76,5200.0,439.8734,441.0403,439.8734,440.5715,5200.0
2015-04-06 12:10:00,441.76,441.76,440.97,441.59,2100.0,440.5715,440.5715,439.7837,440.402,2100.0
2015-04-06 12:15:00,440.79,441.91,440.79,441.56,2400.0,439.6042,440.7211,439.6042,440.3721,2400.0
2015-04-06 12:20:00,441.81,442.66,441.81,442.66,2300.0,440.6214,441.4691,440.6214,441.4691,2300.0
2015-04-06 12:25:00,442.64,442.64,441.62,442.23,900.0,441.4492,441.4492,440.4319,441.0403,900.0
2015-04-06 12:30:00,442.21,442.21,441.81,441.81,500.0,441.0203,441.0203,440.6214,440.6214,500.0
2015-04-06 12:35:00,441.96,441.96,440.75,441.29,5700.0,440.771,440.771,439.5643,440.1028,5700.0
2015-04-06 12:40:00,441.59,441.69,441.18,441.57,2900.0,440.402,440.5017,439.9931,440.3821,2900.0
2015-04-06 12:45:00,441.8,442.99,441.79,442.99,1800.0,440.6114,441.7982,440.6015,441.7982,1800.0
2015-04-06 12:50:00,442.51,442.85,442.02,442.65,4300.0,441.3195,441.6586,440.8308,441.4592,4300.0
2015-04-06 12:55:00,443.0,443.68,443.0,443.55,2500.0,441.8082,442.4864,441.8082,442.3567,2500.0
2015-04-06 13:00:00,443.75,444.95,443.75,444.95,6100.0,442.5562,443.753,442.5562,443.753,6100.0
2015-04-06 13:05:00,444.94,445.6,444.62,445.31,7500.0,443.743,444.4012,443.4239,444.112,7500.0
2015-04-06 13:10:00,445.25,445.64,444.71,445.0,7500.0,444.0522,444.4411,443.5136,443.8028,7500.0
2015-04-06 13:15:00,445.0,445.42,444.58,445.42,4200.0,443.8028,444.2217,443.384,444.2217,4200.0
2015-04-06 13:20:00,445.62,445.75,444.94,445.0,5000.0,444.4212,444.5508,443.743,443.8028,5000.0
2015-04-06 13:25:00,445.0,445.36,444.8,445.0,6700.0,443.8028,444.1619,443.6034,443.8028,6700.0
2015-04-06 13:30:00,445.2,445.26,443.64,443.81,9300.0,444.0023,444.0621,442.4465,442.616,9300.0
2015-04-06 13:35:00,443.85,443.9,442.5,443.27,5000.0,442.6559,442.7058,441.3096,442.0775,5000.0
2015-04-06 13:40:00,442.79,443.27,441.91,441.91,3000.0,441.5988,442.0775,440.7211,440.7211,3000.0
2015-04-06 13:45:00,441.76,442.37,441.41,442.37,1800.0,440.5715,441.1799,440.2225,441.1799,1800.0
2015-04-06 13:50:00,442.67,443.36,442.12,443.36,2400.0,441.4791,442.1672,440.9306,442.1672,2400.0
2015-04-06 13:55:00,443.02,443.28,442.54,442.74,6400.0,441.8282,442.0875,441.3494,441.5489,6400.0
2015-04-06 14:00:00,442.86,442.87,441.51,441.51,3100.0,441.6686,441.6786,440.3222,440.3222,3100.0
2015-04-06 14:05:00,441.9,441.9,440.86,441.3,2600.0,440.7112,440.7112,439.674,440.1128,2600.0
2015-04-06 14:10:00,441.3,441.52,440.85,441.15,2700.0,440.1128,440.3322,439.664,439.9632,2700.0
2015-04-06 14:15:00,441.43,442.2,441.43,442.2,1200.0,440.2424,441.0104,440.2424,441.0104,1200.0
2015-04-06 14:20:00,442.37,442.4,440.8,440.8,2800.0,441.1799,441.2098,439.6141,439.6141,2800.0
2015-04-06 14:25:00,440.86,441.32,440.86,441.32,1200.0,439.674,440.1327,439.674,440.1327,1200.0
2015-04-06 14:30:00,441.62,441.91,441.14,441.24,2700.0,440.4319,440.7211,439.9532,440.0529,2700.0
2015-04-06 14:35:00,441.67,442.1,441.67,442.1,400.0,440.4818,440.9106,440.4818,440.9106,400.0
2015-04-06 14:40:00,442.26,442.26,441.15,441.88,3800.0,441.0702,441.0702,439.9632,440.6912,3800.0
2015-04-06 14:45:00,441.63,441.92,441.47,441.48,800.0,440.4419,440.7311,440.2823,440.2923,800.0
2015-04-06 14:50:00,441.88,442.04,441.29,441.37,4100.0,440.6912,440.8508,440.1028,440.1826,4100.0
2015-04-06 14:55:00,441.19,441.65,440.98,441.27,3400.0,440.0031,440.4618,439.7936,440.0829,3400.0
2015-04-06 15:00:00,441.11,441.77,440.85,441.13,3200.0,439.9233,440.5815,439.664,439.9432,3200.0
2015-04-06 15:05:00,441.55,441.58,440.17,440.99,10200.0,440.3621,440.392,438.9858,439.8036,10200.0
2015-04-06 15:10:00,441.2,441.2,440.46,441.01,6400.0,440.0131,440.0131,439.275,439.8236,6400.0
2015-04-06 15:15:00,440.45,441.34,440.43,440.63,4600.0,439.2651,440.1527,439.2451,439.4446,4600.0
2015-04-06 15:20:00,440.6,441.2,440.27,440.27,2600.0,439.4147,440.0131,439.0856,439.0856,2600.0
2015-04-06 15:25:00,440.54,440.83,440.1,440.42,4800.0,439.3548,439.644,438.916,439.2352,4800.0
2015-04-06 15:30:00,440.42,441.17,440.41,441.1,8000.0,439.2352,439.9831,439.2252,439.9133,8000.0
2015-04-06 15:35:00,441.1,441.22,440.5,440.81,3900.0,439.9133,440.033,439.3149,439.6241,3900.0
2015-04-06 15:40:00,440.52,441.11,440.41,440.8,6900.0,439.3349,439.9233,439.2252,439.6141,6900.0
2015-04-06 15:45:00,440.59,441.03,440.23,440.7,8100.0,439.4047,439.8435,439.0457,439.5144,8100.0
2015-04-06 15:50:00,440.71,441.3,440.19,441.3,14500.0,439.5244,440.1128,439.0058,440.1128,14500.0
2015-04-06 15:55:00,441.24,441.29,440.0,440.33,20800.0,440.0529,440.1028,438.8163,439.1454,20800.0
2015-04-07 09:30:00,440.19,447.21,440.19,446.49,11200.0,439.0058,446.0069,439.0058,445.2888,11200.0
2015-04-07 09:35:00,446.49,450.0,445.57,448.1,23800.0,445.2888,448.7894,444.3713,446.8945,23800.0
2015-04-07 09:40:00,448.64,452.98,448.64,450.8,19200.0,447.433,451.7614,447.433,449.5872,19200.0
2015-04-07 09:45:00,452.65,453.36,450.41,453.21,10700.0,451.4323,452.1403,449.1983,451.9907,10700.0
2015-04-07 09:50:00,452.6,454.2,451.64,451.76,13300.0,451.3824,452.9781,450.425,450.5446,13300.0
2015-04-07 09:55:00,451.87,452.8,450.77,450.77,5200.0,450.6543,451.5818,449.5573,449.5573,5200.0
2015-04-07 10:00:00,450.96,451.7,449.16,449.23,7000.0,449.7468,450.4848,447.9516,448.0215,7000.0
2015-04-07 10:05:00,449.42,450.56,448.36,450.13,7800.0,448.2109,449.3479,447.1538,448.919,7800.0
2015-04-07 10:10:00,449.5,449.98,448.38,448.47,5100.0,448.2907,448.7694,447.1737,447.2635,5100.0
2015-04-07 10:15:00,448.53,449.35,448.3,449.35,4900.0,447.3233,448.1411,447.094,448.1411,4900.0
2015-04-07 10:20:00,449.45,451.1,449.45,449.46,8100.0,448.2409,449.8864,448.2409,448.2508,8100.0
2015-04-07 10:25:00,450.2,451.81,449.74,451.35,5700.0,448.9888,450.5945,448.5301,450.1357,5700.0
2015-04-07 10:30:00,451.59,452.89,451.31,452.69,8400.0,450.3751,451.6716,450.0959,451.4721,8400.0
2015-04-07 10:35:00,452.42,452.84,451.24,451.92,6900.0,451.2029,451.6217,450.026,450.7042,6900.0
2015-04-07 10:40:00,451.39,452.1,451.36,451.82,3300.0,450.1756,450.8837,450.1457,450.6045,3300.0
2015-04-07 10:45:00,451.85,452.39,451.0,451.02,3300.0,450.6344,451.173,449.7867,449.8066,3300.0
2015-04-07 10:50:00,451.02,451.02,450.22,450.36,2100.0,449.8066,449.8066,449.0088,449.1484,2100.0
2015-04-07 10:55:00,450.79,451.2,449.5,449.5,4500.0,449.5773,449.9862,448.2907,448.2907,4500.0
2015-04-07 11:00:00,449.01,449.56,448.58,448.59,1700.0,447.802,448.3506,447.3732,447.3832,1700.0
2015-04-07 11:05:00,448.48,448.85,448.28,448.4,900.0,447.2735,447.6425,447.074,447.1937,900.0
2015-04-07 11:10:00,448.19,448.35,447.78,448.16,5900.0,446.9842,447.1438,446.5754,446.9543,5900.0
2015-04-07 11:15:00,448.0,448.0,446.84,446.84,2200.0,446.7948,446.7948,445.6379,445.6379,2200.0
2015-04-07 11:20:00,446.59,448.75,446.59,448.59,11500.0,445.3886,447.5427,445.3886,447.3832,11500.0
2015-04-07 11:25:00,448.55,448.98,447.9,447.9,1900.0,447.3433,447.7721,446.695,446.695,1900.0
2015-04-07 11:30:00,447.91,448.37,447.0,447.69,7400.0,446.705,447.1638,445.7975,446.4856,7400.0
2015-04-07 11:35:00,447.7,448.8,447.7,448.09,1900.0,446.4956,447.5926,446.4956,446.8845,1900.0
2015-04-07 11:40:00,447.89,448.05,447.35,447.97,1900.0,446.6851,446.8446,446.1465,446.7648,1900.0
2015-04-07 11:45:00,447.55,447.7,446.77,447.39,2300.0,446.346,446.4956,445.5681,446.1864,2300.0
2015-04-07 11:50:00,447.3,447.62,446.33,447.03,4600.0,446.0966,446.4158,445.1293,445.8274,4600.0
2015-04-07 11:55:00,447.73,447.79,446.69,446.93,1600.0,446.5255,446.5853,445.4883,445.7276,1600.0
2015-04-07 12:00:00,447.31,448.7,447.31,448.7,1300.0,446.1066,447.4929,446.1066,447.4929,1300.0
2015-04-07 12:05:00,448.6,448.66,447.92,447.93,1100.0,447.3931,447.453,446.715,446.7249,1100.0
2015-04-07 12:10:00,447.87,448.12,447.66,447.66,2300.0,446.6651,446.9144,446.4557,446.4557,2300.0
2015-04-07 12:15:00,447.0,447.0,447.0,447.0,100.0,445.7975,445.7975,445.7975,445.7975,100.0
2015-04-07 12:20:00,446.7,448.13,446.69,447.67,2900.0,445.4983,446.9244,445.4883,446.4656,2900.0
2015-04-07 12:25:00,447.8,447.8,447.4,447.79,800.0,446.5953,446.5953,446.1964,446.5853,800.0
2015-04-07 12:30:00,448.12,448.2,447.91,447.91,600.0,446.9144,446.9942,446.705,446.705,600.0
2015-04-07 12:35:00,448.08,448.32,447.33,447.34,1500.0,446.8745,447.1139,446.1266,446.1365,1500.0
2015-04-07 12:40:00,446.92,446.95,446.59,446.65,1600.0,445.7177,445.7476,445.3886,445.4484,1600.0
2015-04-07 12:45:00,446.65,446.65,446.65,446.65,0.0,445.4484,445.4484,445.4484,445.4484,0.0
2015-04-07 12:50:00,446.57,447.0,446.01,446.41,2500.0,445.3686,445.7975,444.8101,445.209,2500.0
2015-04-07 12:55:00,446.44,446.78,446.31,446.55,900.0,445.239,445.578,445.1093,445.3487,900.0
2015-04-07 13:00:00,446.6,446.62,446.6,446.62,200.0,445.3985,445.4185,445.3985,445.4185,200.0
2015-04-07 13:05:00,446.41,446.51,446.3,446.5,1000.0,445.209,445.3088,445.0993,445.2988,1000.0
2015-04-07 13:10:00,446.61,446.93,446.61,446.93,200.0,445.4085,445.7276,445.4085,445.7276,200.0
2015-04-07 13:15:00,446.43,446.88,446.43,446.63,700.0,445.229,445.6778,445.229,445.4284,700.0
2015-04-07 13:20:00,446.84,446.84,446.14,446.14,500.0,445.6379,445.6379,444.9398,444.9398,500.0
2015-04-07 13:25:00,446.76,447.25,446.61,447.25,800.0,445.5581,446.0468,445.4085,446.0468,800.0
2015-04-07 13:30:00,446.65,446.65,446.5,446.51,500.0,445.4484,445.4484,445.2988,445.3088,500.0
2015-04-07 13:35:00,446.32,446.79,445.75,445.85,3100.0,445.1193,445.588,444.5508,444.6505,3100.0
2015-04-07 13:40:00,445.7,446.38,445.54,446.38,1500.0,444.5009,445.1791,444.3414,445.1791,1500.0
2015-04-07 13:45:00,445.95,446.01,445.26,445.26,3000.0,444.7503,444.8101,444.0621,444.0621,3000.0
2015-04-07 13:50:00,445.31,445.54,444.17,444.22,2600.0,444.112,444.3414,442.9751,443.0249,2600.0
2015-04-07 13:55:00,444.24,444.65,444.0,444.64,2400.0,443.0449,443.4538,442.8055,443.4438,2400.0
2015-04-07 14:00:00,444.65,445.33,444.47,445.24,2100.0,443.4538,444.1319,443.2743,444.0422,2100.0
2015-04-07 14:05:00,445.5,446.53,445.49,445.81,3300.0,444.3015,445.3287,444.2915,444.6107,3300.0
2015-04-07 14:10:00,446.18,446.19,445.81,445.81,400.0,444.9797,444.9896,444.6107,444.6107,400.0
2015-04-07 14:15:00,445.75,446.01,445.65,445.65,900.0,444.5508,444.8101,444.4511,444.4511,900.0
2015-04-07 14:20:00,445.34,445.79,445.12,445.22,3000.0,444.1419,444.5907,443.9225,444.0222,3000.0
2015-04-07 14:25:00,445.1,445.1,444.93,444.94,500.0,443.9026,443.9026,443.733,443.743,500.0
2015-04-07 14:30:00,444.72,445.32,444.41,444.68,2200.0,443.5236,444.122,443.2144,443.4837,2200.0
2015-04-07 14:35:00,444.71,444.71,443.91,444.19,2500.0,443.5136,443.5136,442.7158,442.995,2500.0
2015-04-07 14:40:00,444.35,444.38,443.98,443.99,1000.0,443.1546,443.1845,442.7856,442.7955,1000.0
2015-04-07 14:45:00,444.06,444.45,444.03,444.21,900.0,442.8654,443.2543,442.8354,443.015,900.0
2015-04-07 14:50:00,444.2,444.44,443.48,443.57,2100.0,443.005,443.2443,442.2869,442.3767,2100.0
2015-04-07 14:55:00,443.34,443.76,442.79,443.22,2300.0,442.1473,442.5662,441.5988,442.0276,2300.0
2015-04-07 15:00:00,443.7,443.7,442.75,443.07,3300.0,442.5063,442.5063,441.5589,441.878,3300.0
2015-04-07 15:05:00,443.04,443.21,442.75,443.03,2200.0,441.8481,442.0176,441.5589,441.8381,2200.0
2015-04-07 15:10:00,442.9,443.32,442.77,443.17,5000.0,441.7085,442.1274,441.5788,441.9778,5000.0
2015-04-07 15:15:00,442.98,443.24,442.89,442.9,1200.0,441.7883,442.0476,441.6985,441.7085,1200.0
2015-04-07 15:20:00,442.82,442.82,441.76,441.77,5900.0,441.6287,441.6287,440.5715,440.5815,5900.0
2015-04-07 15:25:00,442.04,442.82,441.94,442.82,2200.0,440.8508,441.6287,440.7511,441.6287,2200.0
2015-04-07 15:30:00,442.8,443.26,442.51,442.97,3900.0,441.6087,442.0675,441.3195,441.7783,3900.0
2015-04-07 15:35:00,442.85,443.0,441.79,441.8,4800.0,441.6586,441.8082,440.6015,440.6114,4800.0
2015-04-07 15:40:00,441.8,442.72,441.4,442.66,5500.0,440.6114,441.529,440.2125,441.4691,5500.0
2015-04-07 15:45:00,442.78,442.98,441.55,442.23,3800.0,441.5888,441.7883,440.3621,441.0403,3800.0
2015-04-07 15:50:00,441.88,442.04,441.36,441.78,10500.0,440.6912,440.8508,440.1726,440.5915,10500.0
2015-04-07 15:55:00,441.6,442.55,441.49,441.51,21600.0,440.412,441.3594,440.3023,440.3222,21600.0
2015-04-08 09:30:00,444.37,445.57,440.05,444.87,7900.0,443.1745,444.3713,438.8661,443.6732,7900.0
2015-04-08 09:35:00,445.46,447.79,445.23,446.5,6200.0,444.2616,446.5853,444.0322,445.2988,6200.0
2015-04-08 09:40:00,447.22,449.19,446.64,449.19,2200.0,446.0169,447.9816,445.4384,447.9816,2200.0
2015-04-08 09:45:00,448.93,450.92,447.89,450.92,9000.0,447.7223,449.7069,446.6851,449.7069,9000.0
2015-04-08 09:50:00,451.0,451.25,449.32,451.0,9700.0,449.7867,450.036,448.1112,449.7867,9700.0
2015-04-08 09:55:00,450.87,451.4,449.93,451.4,5300.0,449.657,450.1856,448.7196,450.1856,5300.0
2015-04-08 10:00:00,451.45,452.0,450.36,450.36,11900.0,450.2355,450.784,449.1484,449.1484,11900.0
2015-04-08 10:05:00,450.5,451.25,450.11,450.53,5900.0,449.288,450.036,448.8991,449.318,5900.0
2015-04-08 10:10:00,450.9,451.13,450.33,450.99,3500.0,449.687,449.9163,449.1185,449.7767,3500.0
2015-04-08 10:15:00,450.77,451.49,450.63,451.31,4000.0,449.5573,450.2754,449.4177,450.0959,4000.0
2015-04-08 10:20:00,451.45,452.34,451.41,452.0,6300.0,450.2355,451.1231,450.1956,450.784,6300.0
2015-04-08 10:25:00,452.06,453.44,452.01,453.44,2300.0,450.8438,452.2201,450.794,452.2201,2300.0
2015-04-08 10:30:00,453.13,453.13,452.02,452.14,2100.0,451.911,451.911,450.8039,450.9236,2100.0
2015-04-08 10:35:00,451.91,452.22,451.28,451.7,4300.0,450.6942,451.0034,450.0659,450.4848,4300.0
2015-04-08 10:40:00,451.9,452.0,449.02,449.52,10500.0,450.6843,450.784,447.812,448.3107,10500.0
2015-04-08 10:45:00,448.96,450.0,448.72,449.78,8600.0,447.7522,448.7894,447.5128,448.57,8600.0
2015-04-08 10:50:00,450.08,451.36,450.07,450.59,1600.0,448.8692,450.1457,448.8592,449.3778,1600.0
2015-04-08 10:55:00,450.88,451.27,450.53,450.53,1000.0,449.667,450.056,449.318,449.318,1000.0
2015-04-08 11:00:00,450.99,451.59,450.56,451.01,2800.0,449.7767,450.3751,449.3479,449.7967,2800.0
2015-04-08 11:05:00,451.03,451.58,451.01,451.58,1300.0,449.8166,450.3651,449.7967,450.3651,1300.0
2015-04-08 11:10:00,451.6,451.72,451.02,451.5,1800.0,450.3851,450.5048,449.8066,450.2853,1800.0
2015-04-08 11:15:00,451.55,452.75,451.41,452.75,3400.0,450.3352,451.532,450.1956,451.532,3400.0
2015-04-08 11:20:00,452.3,452.4,451.7,452.18,5200.0,451.0832,451.1829,450.4848,450.9635,5200.0
2015-04-08 11:25:00,451.57,454.0,451.39,452.86,4600.0,450.3552,452.7786,450.1756,451.6417,4600.0
2015-04-08 11:30:00,453.69,454.4,453.0,453.38,14500.0,452.4695,453.1775,451.7813,452.1603,14500.0
2015-04-08 11:35:00,453.79,454.69,453.76,454.64,6900.0,452.5692,453.4668,452.5393,453.4169,6900.0
2015-04-08 11:40:00,454.46,455.52,454.24,455.41,10300.0,453.2374,454.2945,453.018,454.1848,10300.0
2015-04-08 11:45:00,455.41,458.01,455.26,457.47,14700.0,454.1848,456.7778,454.0352,456.2393,14700.0
2015-04-08 11:50:00,457.53,458.94,455.89,455.99,7600.0,456.2991,457.7053,454.6635,454.7633,7600.0
2015-04-08 11:55:00,455.26,456.01,454.6,455.7,4300.0,454.0352,454.7832,453.377,454.474,4300.0
2015-04-08 12:00:00,455.29,455.76,454.98,454.98,6400.0,454.0651,454.5339,453.756,453.756,6400.0
2015-04-08 12:05:00,454.76,454.77,454.38,454.38,1000.0,453.5366,453.5465,453.1576,453.1576,1000.0
2015-04-08 12:10:00,454.47,455.58,454.47,455.58,2800.0,453.2474,454.3544,453.2474,454.3544,2800.0
2015-04-08 12:15:00,454.76,455.19,454.51,454.99,2200.0,453.5366,453.9654,453.2872,453.766,2200.0
2015-04-08 12:20:00,455.02,455.45,454.12,454.62,1900.0,453.7959,454.2247,452.8983,453.397,1900.0
2015-04-08 12:25:00,454.14,454.14,453.23,453.6,2600.0,452.9182,452.9182,452.0107,452.3797,2600.0
2015-04-08 12:30:00,453.1,453.26,452.5,452.5,4200.0,451.881,452.0406,451.2827,451.2827,4200.0
2015-04-08 12:35:00,452.71,452.75,452.54,452.75,400.0,451.4921,451.532,451.3225,451.532,400.0
2015-04-08 12:40:00,452.89,453.42,452.86,452.86,1300.0,451.6716,452.2002,451.6417,451.6417,1300.0
2015-04-08 12:45:00,453.22,453.55,452.98,453.55,2000.0,452.0007,452.3298,451.7614,452.3298,2000.0
2015-04-08 12:50:00,453.55,454.0,453.55,453.68,5200.0,452.3298,452.7786,452.3298,452.4595,5200.0
2015-04-08 12:55:00,453.6,453.6,453.5,453.5,900.0,452.3797,452.3797,452.28,452.28,900.0
2015-04-08 13:00:00,453.31,453.31,453.0,453.0,2500.0,452.0905,452.0905,451.7813,451.7813,2500.0
2015-04-08 13:05:00,453.26,453.7,453.04,453.55,4900.0,452.0406,452.4794,451.8212,452.3298,4900.0
2015-04-08 13:10:00,453.14,453.6,452.88,452.89,1200.0,451.9209,452.3797,451.6616,451.6716,1200.0
2015-04-08 13:15:00,452.89,453.58,452.12,452.61,2100.0,451.6716,452.3597,450.9037,451.3924,2100.0
2015-04-08 13:20:00,452.42,453.2,451.68,452.93,5000.0,451.2029,451.9808,450.4649,451.7115,5000.0
2015-04-08 13:25:00,452.66,453.3,452.65,452.85,1600.0,451.4422,452.0805,451.4323,451.6317,1600.0
2015-04-08 13:30:00,452.87,453.79,452.87,453.79,1200.0,451.6517,452.5692,451.6517,452.5692,1200.0
2015-04-08 13:35:00,453.89,454.1,452.79,452.79,2600.0,452.6689,452.8783,451.5719,451.5719,2600.0
2015-04-08 13:40:00,453.09,453.31,452.5,453.0,2300.0,451.8711,452.0905,451.2827,451.7813,2300.0
2015-04-08 13:45:00,452.99,453.3,452.74,453.3,1600.0,451.7713,452.0805,451.522,452.0805,1600.0
2015-04-08 13:50:00,453.22,453.24,453.04,453.07,400.0,452.0007,452.0207,451.8212,451.8511,400.0
2015-04-08 13:55:00,452.85,452.85,452.85,452.85,200.0,451.6317,451.6317,451.6317,451.6317,200.0
2015-04-08 14:00:00,452.3,452.38,451.78,452.38,800.0,451.0832,451.163,450.5646,451.163,800.0
2015-04-08 14:05:00,452.55,452.55,449.58,449.83,9000.0,451.3325,451.3325,448.3705,448.6198,9000.0
2015-04-08 14:10:00,449.4,452.29,449.4,452.29,1600.0,448.191,451.0732,448.191,451.0732,1600.0
2015-04-08 14:15:00,452.28,453.59,452.0,452.58,2700.0,451.0632,452.3697,450.784,451.3624,2700.0
2015-04-08 14:20:00,452.8,453.65,452.15,452.41,7800.0,451.5818,452.4296,450.9336,451.1929,7800.0
2015-04-08 14:25:00,452.69,452.96,452.25,452.25,400.0,451.4721,451.7414,451.0333,451.0333,400.0
2015-04-08 14:30:00,452.54,452.89,452.42,452.88,500.0,451.3225,451.6716,451.2029,451.6616,500.0
2015-04-08 14:35:00,453.08,453.7,452.61,453.27,5700.0,451.8611,452.4794,451.3924,452.0506,5700.0
2015-04-08 14:40:00,453.51,453.61,452.66,453.38,1900.0,452.2899,452.3897,451.4422,452.1603,1900.0
2015-04-08 14:45:00,453.8,453.8,452.72,453.07,2300.0,452.5792,452.5792,451.5021,451.8511,2300.0
2015-04-08 14:50:00,453.31,453.42,451.57,451.58,1700.0,452.0905,452.2002,450.3552,450.3651,1700.0
2015-04-08 14:55:00,452.02,452.02,451.05,451.54,2600.0,450.8039,450.8039,449.8366,450.3252,2600.0
2015-04-08 15:00:00,451.79,452.5,451.79,452.5,2100.0,450.5746,451.2827,450.5746,451.2827,2100.0
2015-04-08 15:05:00,452.26,452.85,451.63,451.79,2400.0,451.0433,451.6317,450.415,450.5746,2400.0
2015-04-08 15:10:00,451.92,452.42,451.04,451.04,6500.0,450.7042,451.2029,449.8266,449.8266,6500.0
2015-04-08 15:15:00,451.66,451.96,450.9,450.9,5700.0,450.4449,450.7441,449.687,449.687,5700.0
2015-04-08 15:20:00,451.06,451.49,450.79,451.32,1000.0,449.8465,450.2754,449.5773,450.1058,1000.0
2015-04-08 15:25:00,450.98,451.63,450.98,451.0,4000.0,449.7667,450.415,449.7667,449.7867,4000.0
2015-04-08 15:30:00,451.21,451.89,450.88,451.32,8600.0,449.9961,450.6743,449.667,450.1058,8600.0
2015-04-08 15:35:00,451.28,451.82,451.28,451.54,3900.0,450.0659,450.6045,450.0659,450.3252,3900.0
2015-04-08 15:40:00,451.79,452.4,451.25,451.71,9700.0,450.5746,451.1829,450.036,450.4948,9700.0
2015-04-08 15:45:00,451.3,451.93,451.3,451.66,5700.0,450.0859,450.7142,450.0859,450.4449,5700.0
2015-04-08 15:50:00,451.93,453.0,451.9,452.46,8200.0,450.7142,451.7813,450.6843,451.2428,8200.0
2015-04-08 15:55:00,452.26,453.67,452.15,453.02,18900.0,451.0433,452.4495,450.9336,451.8013,18900.0
2015-04-09 09:30:00,452.33,457.97,452.33,456.99,8300.0,451.1131,456.7379,451.1131,455.7606,8300.0
2015-04-09 09:35:00,457.95,457.96,456.61,457.08,5000.0,456.718,456.728,455.3816,455.8503,5000.0
2015-04-09 09:40:00,457.43,458.45,456.0,456.0,6500.0,456.1994,457.2166,454.7732,454.7732,6500.0
2015-04-09 09:45:00,455.61,455.92,452.0,454.23,10600.0,454.3843,454.6935,450.784,453.008,10600.0
2015-04-09 09:50:00,453.28,454.28,452.2,453.82,10600.0,452.0606,453.0579,450.9835,452.5991,10600.0
2015-04-09 09:55:00,453.67,453.91,452.73,453.91,2900.0,452.4495,452.6889,451.512,452.6889,2900.0
2015-04-09 10:00:00,454.18,454.75,453.57,454.38,4500.0,452.9581,453.5266,452.3498,453.1576,4500.0
2015-04-09 10:05:00,454.35,454.67,452.15,452.88,6600.0,453.1277,453.4468,450.9336,451.6616,6600.0
2015-04-09 10:10:00,452.58,453.56,452.3,453.45,5000.0,451.3624,452.3398,451.0832,452.2301,5000.0
2015-04-09 10:15:00,453.94,453.94,452.73,452.73,3000.0,452.7188,452.7188,451.512,451.512,3000.0
2015-04-09 10:20:00,452.61,453.02,451.26,452.83,10600.0,451.3924,451.8013,450.046,451.6118,10600.0
2015-04-09 10:25:00,452.38,453.03,452.11,452.91,4700.0,451.163,451.8112,450.8937,451.6916,4700.0
2015-04-09 10:30:00,453.05,453.66,452.55,453.07,6000.0,451.8312,452.4395,451.3325,451.8511,6000.0
2015-04-09 10:35:00,452.99,453.22,451.71,451.91,6700.0,451.7713,452.0007,450.4948,450.6942,6700.0
2015-04-09 10:40:00,451.59,452.0,451.24,451.95,4500.0,450.3751,450.784,450.026,450.7341,4500.0
2015-04-09 10:45:00,451.49,451.5,450.5,451.06,3200.0,450.2754,450.2853,449.288,449.8465,3200.0
2015-04-09 10:50:00,450.81,451.11,449.51,450.3,4000.0,449.5972,449.8964,448.3007,449.0886,4000.0
2015-04-09 10:55:00,450.54,450.56,449.57,450.25,14000.0,449.3279,449.3479,448.3605,449.0387,14000.0
2015-04-09 11:00:00,450.68,451.31,450.5,451.25,4000.0,449.4676,450.0959,449.288,450.036,4000.0
2015-04-09 11:05:00,451.3,451.3,450.71,451.2,2500.0,450.0859,450.0859,449.4975,449.9862,2500.0
2015-04-09 11:10:00,450.93,451.33,450.55,451.33,700.0,449.7169,450.1158,449.3379,450.1158,700.0
2015-04-09 11:15:00,451.4,451.4,450.43,450.43,2800.0,450.1856,450.1856,449.2182,449.2182,2800.0
2015-04-09 11:20:00,450.44,451.39,450.2,451.09,3100.0,449.2282,450.1756,448.9888,449.8764,3100.0
2015-04-09 11:25:00,451.34,452.71,451.06,452.41,1400.0,450.1258,451.4921,449.8465,451.1929,1400.0
2015-04-09 11:30:00,452.27,452.86,451.69,452.8,4400.0,451.0533,451.6417,450.4748,451.5818,4400.0
2015-04-09 11:35:00,452.87,452.87,452.33,452.58,4000.0,451.6517,451.6517,451.1131,451.3624,4000.0
2015-04-09 11:40:00,452.36,453.12,452.27,453.12,1900.0,451.143,451.901,451.0533,451.901,1900.0
2015-04-09 11:45:00,453.0,453.0,452.11,452.57,2400.0,451.7813,451.7813,450.8937,451.3525,2400.0
2015-04-09 11:50:00,452.33,452.33,451.92,452.27,600.0,451.1131,451.1131,450.7042,451.0533,600.0
2015-04-09 11:55:00,452.33,452.51,451.94,452.5,1200.0,451.1131,451.2926,450.7242,451.2827,1200.0
2015-04-09 12:00:00,452.08,453.11,452.08,452.99,4200.0,450.8638,451.891,450.8638,451.7713,4200.0
2015-04-09 12:05:00,452.84,453.18,452.84,453.14,1200.0,451.6217,451.9608,451.6217,451.9209,1200.0
2015-04-09 12:10:00,453.37,454.0,452.99,454.0,3300.0,452.1503,452.7786,451.7713,452.7786,3300.0
2015-04-09 12:15:00,454.18,454.43,453.32,453.95,4500.0,452.9581,453.2075,452.1004,452.7288,4500.0
2015-04-09 12:20:00,454.08,455.17,454.0,455.0,1400.0,452.8584,453.9455,452.7786,453.7759,1400.0
2015-04-09 12:25:00,455.32,455.98,455.18,455.96,5000.0,454.0951,454.7533,453.9554,454.7333,5000.0
2015-04-09 12:30:00,455.54,455.7,454.43,454.43,1600.0,454.3145,454.474,453.2075,453.2075,1600.0
2015-04-09 12:35:00,454.17,455.6,454.11,455.5,2100.0,452.9482,454.3743,452.8883,454.2746,2100.0
2015-04-09 12:40:00,455.49,455.65,454.99,454.99,1500.0,454.2646,454.4242,453.766,453.766,1500.0
2015-04-09 12:45:00,454.75,454.78,454.25,454.71,2200.0,453.5266,453.5565,453.0279,453.4867,2200.0
2015-04-09 12:50:00,454.6,455.15,454.55,454.55,1400.0,453.377,453.9255,453.3271,453.3271,1400.0
2015-04-09 12:55:00,454.18,454.75,453.76,454.25,1700.0,452.9581,453.5266,452.5393,453.0279,1700.0
2015-04-09 13:00:00,454.4,454.73,453.62,453.67,3100.0,453.1775,453.5067,452.3996,452.4495,3100.0
2015-04-09 13:05:00,453.88,453.88,452.61,452.61,4300.0,452.6589,452.6589,451.3924,451.3924,4300.0
2015-04-09 13:10:00,452.75,453.46,452.58,453.22,900.0,451.532,452.2401,451.3624,452.0007,900.0
2015-04-09 13:15:00,452.76,453.59,452.4,453.59,2100.0,451.542,452.3697,451.1829,452.3697,2100.0
2015-04-09 13:20:00,453.48,454.06,453.48,453.48,2000.0,452.26,452.8385,452.26,452.26,2000.0
2015-04-09 13:25:00,453.37,453.62,452.77,453.49,4100.0,452.1503,452.3996,451.5519,452.27,4100.0
2015-04-09 13:30:00,452.86,453.04,452.59,453.03,700.0,451.6417,451.8212,451.3724,451.8112,700.0
2015-04-09 13:35:00,452.77,452.98,452.39,452.98,2700.0,451.5519,451.7614,451.173,451.7614,2700.0
2015-04-09 13:40:00,452.97,453.55,452.97,453.38,1700.0,451.7514,452.3298,451.7514,452.1603,1700.0
2015-04-09 13:45:00,453.72,453.73,453.31,453.39,1500.0,452.4994,452.5093,452.0905,452.1703,1500.0
2015-04-09 13:50:00,453.25,454.35,452.97,454.35,1400.0,452.0306,453.1277,451.7514,453.1277,1400.0
2015-04-09 13:55:00,453.9,453.9,453.12,453.67,3900.0,452.6789,452.6789,451.901,452.4495,3900.0
2015-04-09 14:00:00,454.06,454.56,454.06,454.18,5600.0,452.8385,453.3371,452.8385,452.9581,5600.0
2015-04-09 14:05:00,453.93,453.93,452.36,452.61,7400.0,452.7088,452.7088,451.143,451.3924,7400.0
2015-04-09 14:10:00,452.76,453.5,452.76,453.5,300.0,451.542,452.28,451.542,452.28,300.0
2015-04-09 14:15:00,453.16,453.36,453.09,453.16,1900.0,451.9409,452.1403,451.8711,451.9409,1900.0
2015-04-09 14:20:00,453.17,453.17,452.14,453.13,5500.0,451.9509,451.9509,450.9236,451.911,5500.0
2015-04-09 14:25:00,453.26,454.22,452.9,454.22,3200.0,452.0406,452.998,451.6816,452.998,3200.0
2015-04-09 14:30:00,453.4,453.81,453.31,453.31,900.0,452.1802,452.5891,452.0905,452.0905,900.0
2015-04-09 14:35:00,453.47,453.93,453.45,453.79,2900.0,452.25,452.7088,452.2301,452.5692,2900.0
2015-04-09 14:40:00,454.11,454.4,452.81,453.1,9400.0,452.8883,453.1775,451.5918,451.881,9400.0
2015-04-09 14:45:00,453.26,453.3,453.26,453.29,300.0,452.0406,452.0805,452.0406,452.0705,300.0
2015-04-09 14:50:00,453.33,453.42,452.76,453.25,1000.0,452.1104,452.2002,451.542,452.0306,1000.0
2015-04-09 14:55:00,452.82,453.67,452.78,453.58,900.0,451.6018,452.4495,451.5619,452.3597,900.0
2015-04-09 15:00:00,454.0,454.26,453.3,454.2,10400.0,452.7786,453.0379,452.0805,452.9781,10400.0
2015-04-09 15:05:00,454.51,454.51,453.91,453.99,600.0,453.2872,453.2872,452.6889,452.7686,600.0
2015-04-09 15:10:00,453.99,455.42,453.81,455.21,2100.0,452.7686,454.1948,452.5891,453.9854,2100.0
2015-04-09 15:15:00,455.73,455.85,455.18,455.85,3100.0,454.504,454.6236,453.9554,454.6236,3100.0
2015-04-09 15:20:00,456.0,456.0,454.62,455.71,1600.0,454.7732,454.7732,453.397,454.484,1600.0
2015-04-09 15:25:00,455.21,456.21,455.21,456.16,1400.0,453.9854,454.9827,453.9854,454.9328,1400.0
2015-04-09 15:30:00,456.16,456.22,455.14,455.31,2800.0,454.9328,454.9926,453.9156,454.0851,2800.0
2015-04-09 15:35:00,455.78,455.8,454.94,454.96,4200.0,454.5538,454.5738,453.7161,453.736,4200.0
2015-04-09 15:40:00,455.38,455.43,454.61,455.01,15300.0,454.1549,454.2048,453.387,453.7859,15300.0
2015-04-09 15:45:00,454.92,455.0,454.38,454.53,3500.0,453.6961,453.7759,453.1576,453.3072,3500.0
2015-04-09 15:50:00,454.34,455.35,454.27,455.26,4200.0,453.1177,454.125,453.0479,454.0352,4200.0
2015-04-09 15:55:00,455.33,455.41,454.79,455.28,14800.0,454.105,454.1848,453.5665,454.0552,14800.0
2015-04-10 09:30:00,456.63,457.79,454.56,457.25,18500.0,455.4015,456.5584,453.3371,456.0199,18500.0
2015-04-10 09:35:00,456.84,458.84,456.44,457.87,20800.0,455.611,457.6056,455.2121,456.6382,20800.0
2015-04-10 09:40:00,458.0,458.91,457.76,458.37,13700.0,456.7679,457.6754,456.5285,457.1369,13700.0
2015-04-10 09:45:00,458.52,459.96,457.72,459.49,12100.0,457.2865,458.7226,456.4886,458.2538,12100.0
2015-04-10 09:50:00,459.54,460.63,458.54,460.5,12100.0,458.3037,459.3908,457.3064,459.2611,12100.0
2015-04-10 09:55:00,460.74,461.88,460.53,461.48,5700.0,459.5005,460.6374,459.2911,460.2385,5700.0
2015-04-10 10:00:00,461.46,461.75,460.3,460.3,5600.0,460.2185,460.5078,459.0617,459.0617,5600.0
2015-04-10 10:05:00,460.3,460.3,458.77,458.77,3700.0,459.0617,459.0617,457.5358,457.5358,3700.0
2015-04-10 10:10:00,458.74,458.74,456.17,456.59,9000.0,457.5059,457.5059,454.9428,455.3617,9000.0
2015-04-10 10:15:00,456.6,457.41,456.6,457.05,5200.0,455.3716,456.1794,455.3716,455.8204,5200.0
2015-04-10 10:20:00,457.05,457.88,457.04,457.04,4300.0,455.8204,456.6482,455.8104,455.8104,4300.0
2015-04-10 10:25:00,456.65,456.65,455.78,456.24,3900.0,455.4215,455.4215,454.5538,455.0126,3900.0
2015-04-10 10:30:00,456.02,456.79,456.02,456.25,2300.0,454.7932,455.5611,454.7932,455.0226,2300.0
2015-04-10 10:35:00,456.49,456.91,456.35,456.36,2400.0,455.2619,455.6808,455.1223,455.1323,2400.0
2015-04-10 10:40:00,456.53,456.69,456.07,456.07,3300.0,455.3018,455.4614,454.843,454.843,3300.0
2015-04-10 10:45:00,456.27,456.37,454.8,455.0,5500.0,455.0425,455.1422,453.5765,453.7759,5500.0
2015-04-10 10:50:00,454.96,455.69,454.42,455.69,6000.0,453.736,454.4641,453.1975,454.4641,6000.0
2015-04-10 10:55:00,455.71,456.33,455.51,456.33,800.0,454.484,455.1024,454.2846,455.1024,800.0
2015-04-10 11:00:00,456.46,456.73,456.14,456.14,3000.0,455.232,455.5013,454.9129,454.9129,3000.0
2015-04-10 11:05:00,456.33,457.51,456.33,456.94,7800.0,455.1024,456.2792,455.1024,455.7107,7800.0
2015-04-10 11:10:00,456.84,456.84,455.16,455.36,31100.0,455.611,455.611,453.9355,454.135,31100.0
2015-04-10 11:15:00,455.2,455.87,455.0,455.0,11500.0,453.9754,454.6436,453.7759,453.7759,11500.0
2015-04-10 11:20:00,455.0,455.43,454.95,455.42,4700.0,453.7759,454.2048,453.7261,454.1948,4700.0
2015-04-10 11:25:00,455.92,456.47,455.77,456.47,1300.0,454.6935,455.242,454.5439,455.242,1300.0
2015-04-10 11:30:00,456.76,457.2,456.71,456.97,2000.0,455.5312,455.97,455.4813,455.7406,2000.0
2015-04-10 11:35:00,456.98,458.65,456.98,458.31,6200.0,455.7506,457.4161,455.7506,457.077,6200.0
2015-04-10 11:40:00,458.26,459.15,458.15,458.74,8000.0,457.0272,457.9148,456.9175,457.5059,8000.0
2015-04-10 11:45:00,458.5,458.91,458.49,458.91,1100.0,457.2665,457.6754,457.2565,457.6754,1100.0
2015-04-10 11:50:00,459.15,459.82,458.92,459.82,4200.0,457.9148,458.583,457.6854,458.583,4200.0
2015-04-10 11:55:00,459.92,461.0,459.5,460.49,8500.0,458.6827,459.7598,458.2638,459.2512,8500.0
2015-04-10 12:00:00,460.44,460.49,460.04,460.31,2300.0,459.2013,459.2512,458.8024,459.0716,2300.0
2015-04-10 12:05:00,459.88,460.77,459.88,460.69,2700.0,458.6428,459.5304,458.6428,459.4506,2700.0
2015-04-10 12:10:00,461.0,461.63,460.66,461.63,3200.0,459.7598,460.3881,459.4207,460.3881,3200.0
2015-04-10 12:15:00,461.7,462.19,461.19,462.19,5800.0,460.4579,460.9466,459.9493,460.9466,5800.0
2015-04-10 12:20:00,461.81,461.81,460.92,461.22,3400.0,460.5676,460.5676,459.68,459.9792,3400.0
2015-04-10 12:25:00,461.31,461.68,461.28,461.67,3600.0,460.069,460.438,460.039,460.428,3600.0
2015-04-10 12:30:00,461.85,461.99,461.03,461.36,3000.0,460.6075,460.7471,459.7897,460.1188,3000.0
2015-04-10 12:35:00,461.18,462.23,461.17,462.23,800.0,459.9393,460.9865,459.9293,460.9865,800.0
2015-04-10 12:40:00,462.38,462.47,461.81,461.82,5800.0,461.1361,461.2258,460.5676,460.5776,5800.0
2015-04-10 12:45:00,462.07,462.07,461.01,461.01,1200.0,460.8269,460.8269,459.7698,459.7698,1200.0
2015-04-10 12:50:00,460.52,460.95,460.5,460.5,1000.0,459.2811,459.7099,459.2611,459.2611,1000.0
2015-04-10 12:55:00,460.74,460.82,460.32,460.67,1800.0,459.5005,459.5803,459.0816,459.4307,1800.0
2015-04-10 13:00:00,460.7,461.14,460.7,460.73,1800.0,459.4606,459.8994,459.4606,459.4905,1800.0
2015-04-10 13:05:00,460.75,460.97,460.52,460.74,1200.0,459.5105,459.7299,459.2811,459.5005,1200.0
2015-04-10 13:10:00,460.51,460.56,460.18,460.18,1400.0,459.2711,459.321,458.942,458.942,1400.0
2015-04-10 13:15:00,460.0,460.29,459.67,460.29,2000.0,458.7625,459.0517,458.4334,459.0517,2000.0
2015-04-10 13:20:00,460.3,461.02,460.25,461.02,1400.0,459.0617,459.7797,459.0118,459.7797,1400.0
2015-04-10 13:25:00,460.8,460.8,460.32,460.64,1200.0,459.5603,459.5603,459.0816,459.4008,1200.0
2015-04-10 13:30:00,460.56,460.56,460.28,460.45,900.0,459.321,459.321,459.0417,459.2113,900.0
2015-04-10 13:35:00,460.54,461.48,460.54,461.08,1700.0,459.301,460.2385,459.301,459.8396,1700.0
2015-04-10 13:40:00,461.38,461.81,461.32,461.8,500.0,460.1388,460.5676,460.0789,460.5576,500.0
2015-04-10 13:45:00,461.45,461.94,461.26,461.71,1200.0,460.2086,460.6973,460.0191,460.4679,1200.0
2015-04-10 13:50:00,461.8,462.35,461.78,461.78,3200.0,460.5576,461.1062,460.5377,460.5377,3200.0
2015-04-10 13:55:00,461.81,461.81,461.75,461.75,200.0,460.5676,460.5676,460.5078,460.5078,200.0
2015-04-10 14:00:00,461.9,462.06,461.57,462.06,2000.0,460.6574,460.8169,460.3283,460.8169,2000.0
2015-04-10 14:05:00,461.97,462.45,461.62,462.45,3600.0,460.7272,461.2059,460.3781,461.2059,3600.0
2015-04-10 14:10:00,462.39,463.22,462.39,463.22,4400.0,461.146,461.9738,461.146,461.9738,4400.0
2015-04-10 14:15:00,463.47,463.47,462.1,462.1,6000.0,462.2231,462.2231,460.8568,460.8568,6000.0
2015-04-10 14:20:00,461.86,462.39,461.12,461.12,3400.0,460.6175,461.146,459.8795,459.8795,3400.0
2015-04-10 14:25:00,461.42,461.72,461.25,461.72,1200.0,460.1787,460.4778,460.0091,460.4778,1200.0
2015-04-10 14:30:00,462.02,462.89,461.96,462.52,5600.0,460.777,461.6447,460.7172,461.2757,5600.0
2015-04-10 14:35:00,462.22,462.76,461.92,462.76,5100.0,460.9765,461.5151,460.6773,461.5151,5100.0
2015-04-10 14:40:00,462.75,462.77,461.91,462.3,3300.0,461.5051,461.525,460.6673,461.0563,3300.0
2015-04-10 14:45:00,462.51,462.63,462.16,462.3,2000.0,461.2657,461.3854,460.9167,461.0563,2000.0
2015-04-10 14:50:00,462.34,462.56,462.21,462.22,4100.0,461.0962,461.3156,460.9665,460.9765,4100.0
2015-04-10 14:55:00,462.44,462.84,462.05,462.06,3200.0,461.1959,461.5948,460.807,460.8169,3200.0
2015-04-10 15:00:00,462.06,462.12,461.13,461.13,4100.0,460.8169,460.8768,459.8894,459.8894,4100.0
2015-04-10 15:05:00,461.36,461.61,461.01,461.01,5200.0,460.1188,460.3681,459.7698,459.7698,5200.0
2015-04-10 15:10:00,461.16,461.41,460.99,461.16,2700.0,459.9194,460.1687,459.7498,459.9194,2700.0
2015-04-10 15:15:00,460.82,461.03,460.24,460.24,2500.0,459.5803,459.7897,459.0018,459.0018,2500.0
2015-04-10 15:20:00,460.07,460.29,459.66,460.09,2600.0,458.8323,459.0517,458.4234,458.8522,2600.0
2015-04-10 15:25:00,459.93,460.26,459.67,460.14,2900.0,458.6927,459.0218,458.4334,458.9021,2900.0
2015-04-10 15:30:00,460.03,460.2,459.8,459.98,7700.0,458.7924,458.9619,458.563,458.7425,7700.0
2015-04-10 15:35:00,460.15,460.15,459.71,459.95,5500.0,458.9121,458.9121,458.4733,458.7126,5500.0
2015-04-10 15:40:00,460.01,460.1,459.3,459.73,3000.0,458.7725,458.8622,458.0644,458.4932,3000.0
2015-04-10 15:45:00,459.77,460.1,459.37,459.46,6200.0,458.5331,458.8622,458.1342,458.2239,6200.0
2015-04-10 15:50:00,459.62,461.09,459.54,461.09,19100.0,458.3835,459.8495,458.3037,459.8495,19100.0
2015-04-10 15:55:00,461.07,461.64,460.9,461.51,29800.0,459.8296,460.3981,459.6601,460.2684,29800.0
2015-04-13 09:30:00,460.94,469.9,460.94,469.24,22300.0,459.6999,468.6358,459.6999,467.9776,22300.0
2015-04-13 09:35:00,469.72,469.8,466.96,466.97,11600.0,468.4563,468.5361,465.7038,465.7137,11600.0
2015-04-13 09:40:00,467.85,468.0,465.52,466.36,5800.0,466.5914,466.741,464.2676,465.1054,5800.0
2015-04-13 09:45:00,466.27,466.46,463.4,463.63,6200.0,465.0156,465.2051,462.1533,462.3827,6200.0
2015-04-13 09:50:00,464.35,464.36,463.3,463.58,5400.0,463.1008,463.1107,462.0536,462.3328,5400.0
2015-04-13 09:55:00,463.02,464.41,463.02,464.36,2300.0,461.7744,463.1606,461.7744,463.1107,2300.0
2015-04-13 10:00:00,464.36,464.36,463.58,463.87,1700.0,463.1107,463.1107,462.3328,462.6221,1700.0
2015-04-13 10:05:00,464.03,464.05,463.03,463.36,4500.0,462.7816,462.8016,461.7843,462.1134,4500.0
2015-04-13 10:10:00,463.16,463.85,462.95,463.51,3700.0,461.914,462.6021,461.7045,462.263,3700.0
2015-04-13 10:15:00,463.4,463.4,461.35,461.37,9500.0,462.1533,462.1533,460.1088,460.1288,9500.0
2015-04-13 10:20:00,462.0,463.91,461.51,463.56,6700.0,460.7571,462.662,460.2684,462.3129,6700.0
2015-04-13 10:25:00,463.55,465.0,463.25,464.94,6900.0,462.3029,463.749,462.0037,463.6892,6900.0
2015-04-13 10:30:00,464.94,465.4,464.41,464.43,7500.0,463.6892,464.1479,463.1606,463.1806,7500.0
2015-04-13 10:35:00,464.35,464.35,463.62,464.29,3000.0,463.1008,463.1008,462.3727,463.0409,3000.0
2015-04-13 10:40:00,464.53,464.53,463.14,463.55,3400.0,463.2803,463.2803,461.894,462.3029,3400.0
2015-04-13 10:45:00,463.29,463.7,462.84,462.84,2900.0,462.0436,462.4525,461.5948,461.5948,2900.0
2015-04-13 10:50:00,462.6,463.63,462.6,463.0,3500.0,461.3555,462.3827,461.3555,461.7544,3500.0
2015-04-13 10:55:00,463.0,463.3,462.93,463.0,3500.0,461.7544,462.0536,461.6846,461.7544,3500.0
2015-04-13 11:00:00,463.21,463.25,462.77,462.77,5400.0,461.9638,462.0037,461.525,461.525,5400.0
2015-04-13 11:05:00,462.75,463.0,462.58,462.71,3700.0,461.5051,461.7544,461.3355,461.4652,3700.0
2015-04-13 11:10:00,462.41,462.41,461.99,462.11,4700.0,461.166,461.166,460.7471,460.8668,4700.0
2015-04-13 11:15:00,462.76,462.83,462.51,462.54,1700.0,461.5151,461.5849,461.2657,461.2956,1700.0
2015-04-13 11:20:00,462.47,463.02,462.27,463.02,1500.0,461.2258,461.7744,461.0264,461.7744,1500.0
2015-04-13 11:25:00,463.0,463.52,462.64,462.81,1700.0,461.7544,462.273,461.3954,461.5649,1700.0
2015-04-13 11:30:00,462.1,462.13,461.15,462.02,2100.0,460.8568,460.8867,459.9094,460.777,2100.0
2015-04-13 11:35:00,461.97,462.76,461.97,462.6,1700.0,460.7272,461.5151,460.7272,461.3555,1700.0
2015-04-13 11:40:00,462.75,463.5,462.75,463.22,4400.0,461.5051,462.2531,461.5051,461.9738,4400.0
2015-04-13 11:45:00,462.98,463.46,462.93,463.29,2100.0,461.7345,462.2132,461.6846,462.0436,2100.0
2015-04-13 11:50:00,463.19,463.3,462.96,463.1,2400.0,461.9439,462.0536,461.7145,461.8541,2400.0
2015-04-13 11:55:00,463.15,463.15,462.13,462.62,1100.0,461.904,461.904,460.8867,461.3754,1100.0
2015-04-13 12:00:00,462.92,463.17,462.2,462.2,2100.0,461.6746,461.9239,460.9566,460.9566,2100.0
2015-04-13 12:05:00,462.23,462.65,461.84,461.91,4600.0,460.9865,461.4053,460.5975,460.6673,4600.0
2015-04-13 12:10:00,461.79,461.79,460.16,460.49,8700.0,460.5477,460.5477,458.922,459.2512,8700.0
2015-04-13 12:15:00,460.23,460.72,459.7,459.7,4400.0,458.9919,459.4805,458.4633,458.4633,4400.0
2015-04-13 12:20:00,460.2,460.45,459.95,460.45,600.0,458.9619,459.2113,458.7126,459.2113,600.0
2015-04-13 12:25:00,460.45,460.53,460.4,460.53,1200.0,459.2113,459.2911,459.1614,459.2911,1200.0
2015-04-13 12:30:00,460.49,461.15,460.32,460.46,5800.0,459.2512,459.9094,459.0816,459.2212,5800.0
2015-04-13 12:35:00,460.37,460.5,460.0,460.5,3300.0,459.1315,459.2611,458.7625,459.2611,3300.0
2015-04-13 12:40:00,460.5,460.5,460.03,460.03,2300.0,459.2611,459.2611,458.7924,458.7924,2300.0
2015-04-13 12:45:00,460.47,460.47,459.86,460.36,1700.0,459.2312,459.2312,458.6229,459.1215,1700.0
2015-04-13 12:50:00,460.34,460.95,460.34,460.91,1900.0,459.1016,459.7099,459.1016,459.67,1900.0
2015-04-13 12:55:00,460.61,460.61,460.61,460.61,100.0,459.3708,459.3708,459.3708,459.3708,100.0
2015-04-13 13:00:00,460.57,460.57,460.13,460.13,200.0,459.3309,459.3309,458.8921,458.8921,200.0
2015-04-13 13:05:00,459.83,459.83,458.89,458.89,2000.0,458.5929,458.5929,457.6555,457.6555,2000.0
2015-04-13 13:10:00,458.84,458.84,457.49,458.21,4000.0,457.6056,457.6056,456.2592,456.9773,4000.0
2015-04-13 13:15:00,458.41,458.68,458.24,458.62,4300.0,457.1768,457.446,457.0072,457.3862,4300.0
2015-04-13 13:20:00,458.55,458.79,457.22,457.22,4400.0,457.3164,457.5557,455.99,455.99,4400.0
2015-04-13 13:25:00,457.38,458.21,457.38,458.21,2900.0,456.1495,456.9773,456.1495,456.9773,2900.0
2015-04-13 13:30:00,457.9,457.96,457.56,457.69,2900.0,456.6681,456.728,456.329,456.4587,2900.0
2015-04-13 13:35:00,458.36,458.97,458.32,458.55,2400.0,457.1269,457.7352,457.087,457.3164,2400.0
2015-04-13 13:40:00,458.72,458.99,458.52,458.73,3900.0,457.4859,457.7552,457.2865,457.4959,3900.0
2015-04-13 13:45:00,458.93,458.93,457.6,457.61,1500.0,457.6954,457.6954,456.3689,456.3789,1500.0
2015-04-13 13:50:00,457.91,458.82,457.83,458.64,2100.0,456.6781,457.5857,456.5983,457.4061,2100.0
2015-04-13 13:55:00,458.66,458.76,458.2,458.76,2400.0,457.4261,457.5258,456.9673,457.5258,2400.0
2015-04-13 14:00:00,458.82,459.44,458.6,459.11,1500.0,457.5857,458.204,457.3662,457.8749,1500.0
2015-04-13 14:05:00,459.36,459.49,458.95,459.06,2400.0,458.1242,458.2538,457.7153,457.825,2400.0
2015-04-13 14:10:00,459.07,459.38,458.73,459.17,2300.0,457.835,458.1441,457.4959,457.9347,2300.0
2015-04-13 14:15:00,459.07,459.66,458.78,459.29,3100.0,457.835,458.4234,457.5458,458.0544,3100.0
2015-04-13 14:20:00,459.4,459.41,458.51,458.83,2900.0,458.1641,458.1741,457.2765,457.5956,2900.0
2015-04-13 14:25:00,458.93,459.24,458.78,458.79,4100.0,457.6954,458.0045,457.5458,457.5557,4100.0
2015-04-13 14:30:00,458.97,459.67,458.7,459.67,3800.0,457.7352,458.4334,457.466,458.4334,3800.0
2015-04-13 14:35:00,459.89,460.4,459.66,460.4,900.0,458.6528,459.1614,458.4234,459.1614,900.0
2015-04-13 14:40:00,460.5,460.99,459.77,459.77,5000.0,459.2611,459.7498,458.5331,458.5331,5000.0
2015-04-13 14:45:00,460.11,460.5,459.38,459.38,2000.0,458.8722,459.2611,458.1441,458.1441,2000.0
2015-04-13 14:50:00,460.03,460.18,458.8,459.82,4800.0,458.7924,458.942,457.5657,458.583,4800.0
2015-04-13 14:55:00,459.97,460.29,459.55,460.29,2000.0,458.7326,459.0517,458.3137,459.0517,2000.0
2015-04-13 15:00:00,459.81,460.0,459.23,459.81,1700.0,458.573,458.7625,457.9945,458.573,1700.0
2015-04-13 15:05:00,459.44,460.72,458.96,459.89,5100.0,458.204,459.4805,457.7253,458.6528,5100.0
2015-04-13 15:10:00,459.96,459.96,459.31,459.78,2400.0,458.7226,458.7226,458.0743,458.5431,2400.0
2015-04-13 15:15:00,459.6,459.6,458.31,459.33,3300.0,458.3636,458.3636,457.077,458.0943,3300.0
2015-04-13 15:20:00,459.59,459.6,458.0,458.63,3000.0,458.3536,458.3636,456.7679,457.3962,3000.0
2015-04-13 15:25:00,458.49,458.6,458.09,458.26,2700.0,457.2565,457.3662,456.8576,457.0272,2700.0
2015-04-13 15:30:00,457.8,458.94,457.7,458.49,3400.0,456.5684,457.7053,456.4687,457.2565,3400.0
2015-04-13 15:35:00,458.67,458.79,457.72,458.17,5500.0,457.4361,457.5557,456.4886,456.9374,5500.0
2015-04-13 15:40:00,457.84,458.69,457.72,458.06,4300.0,456.6083,457.456,456.4886,456.8277,4300.0
2015-04-13 15:45:00,457.95,457.97,457.27,457.37,7100.0,456.718,456.7379,456.0398,456.1396,7100.0
2015-04-13 15:50:00,457.37,457.68,456.59,456.87,17000.0,456.1396,456.4487,455.3617,455.6409,17000.0
2015-04-13 15:55:00,457.31,457.65,456.57,457.13,22400.0,456.0797,456.4188,455.3417,455.9002,22400.0
2015-04-14 09:30:00,455.94,458.48,455.29,458.42,13200.0,454.7134,457.2466,454.0651,457.1867,13200.0
2015-04-14 09:35:00,458.86,458.86,457.5,458.18,9200.0,457.6255,457.6255,456.2692,456.9474,9200.0
2015-04-14 09:40:00,458.19,458.19,455.26,455.26,2900.0,456.9573,456.9573,454.0352,454.0352,2900.0
2015-04-14 09:45:00,455.96,455.96,452.0,453.74,5300.0,454.7333,454.7333,450.784,452.5193,5300.0
2015-04-14 09:50:00,454.8,454.8,452.16,452.16,3200.0,453.5765,453.5765,450.9436,450.9436,3200.0
2015-04-14 09:55:00,452.61,452.61,451.1,451.95,5600.0,451.3924,451.3924,449.8864,450.7341,5600.0
2015-04-14 10:00:00,451.93,452.55,449.51,449.95,12200.0,450.7142,451.3325,448.3007,448.7395,12200.0
2015-04-14 10:05:00,449.53,451.85,449.02,450.78,10000.0,448.3206,450.6344,447.812,449.5673,10000.0
2015-04-14 10:10:00,451.11,453.25,450.65,452.7,9900.0,449.8964,452.0306,449.4376,451.4821,9900.0
2015-04-14 10:15:00,452.5,453.45,452.27,452.5,9800.0,451.2827,452.2301,451.0533,451.2827,9800.0
2015-04-14 10:20:00,452.55,453.29,451.81,452.46,4100.0,451.3325,452.0705,450.5945,451.2428,4100.0
2015-04-14 10:25:00,452.72,453.32,452.33,453.1,3300.0,451.5021,452.1004,451.1131,451.881,3300.0
2015-04-14 10:30:00,452.77,453.18,451.75,452.36,4800.0,451.5519,451.9608,450.5347,451.143,4800.0
2015-04-14 10:35:00,452.37,452.8,451.49,451.78,5000.0,451.153,451.5818,450.2754,450.5646,5000.0
2015-04-14 10:40:00,452.48,453.2,451.79,452.17,3500.0,451.2627,451.9808,450.5746,450.9535,3500.0
2015-04-14 10:45:00,452.07,453.95,451.95,453.95,5100.0,450.8538,452.7288,450.7341,452.7288,5100.0
2015-04-14 10:50:00,453.68,453.69,452.47,452.47,1200.0,452.4595,452.4695,451.2527,451.2527,1200.0
2015-04-14 10:55:00,452.54,453.11,452.14,453.11,2100.0,451.3225,451.891,450.9236,451.891,2100.0
2015-04-14 11:00:00,452.67,452.67,451.16,451.16,11000.0,451.4522,451.4522,449.9463,449.9463,11000.0
2015-04-14 11:05:00,451.16,451.16,450.64,450.83,5400.0,449.9463,449.9463,449.4277,449.6171,5400.0
2015-04-14 11:10:00,450.62,453.11,450.51,453.11,4100.0,449.4077,451.891,449.298,451.891,4100.0
2015-04-14 11:15:00,453.11,453.65,453.11,453.4,1700.0,451.891,452.4296,451.891,452.1802,1700.0
2015-04-14 11:20:00,453.11,453.47,452.22,452.22,1300.0,451.891,452.25,451.0034,451.0034,1300.0
2015-04-14 11:25:00,452.27,452.43,451.02,451.02,3600.0,451.0533,451.2128,449.8066,449.8066,3600.0
2015-04-14 11:30:00,451.65,452.28,451.65,451.94,2700.0,450.4349,451.0632,450.4349,450.7242,2700.0
2015-04-14 11:35:00,451.65,451.95,451.58,451.58,700.0,450.4349,450.7341,450.3651,450.3651,700.0
2015-04-14 11:40:00,451.63,451.77,451.42,451.45,900.0,450.415,450.5546,450.2056,450.2355,900.0
2015-04-14 11:45:00,451.12,451.19,450.73,451.19,3200.0,449.9064,449.9762,449.5174,449.9762,3200.0
2015-04-14 11:50:00,451.14,451.48,450.96,451.48,1000.0,449.9263,450.2654,449.7468,450.2654,1000.0
2015-04-14 11:55:00,451.97,452.18,451.58,451.94,2800.0,450.7541,450.9635,450.3651,450.7242,2800.0
2015-04-14 12:00:00,452.19,452.46,451.81,452.13,2100.0,450.9735,451.2428,450.5945,450.9136,2100.0
2015-04-14 12:05:00,452.17,453.0,452.17,453.0,1000.0,450.9535,451.7813,450.9535,451.7813,1000.0
2015-04-14 12:10:00,452.69,452.78,452.35,452.52,1300.0,451.4721,451.5619,451.1331,451.3026,1300.0
2015-04-14 12:15:00,452.63,452.64,452.16,452.17,1200.0,451.4123,451.4223,450.9436,450.9535,1200.0
2015-04-14 12:20:00,452.28,452.47,451.9,452.47,2200.0,451.0632,451.2527,450.6843,451.2527,2200.0
2015-04-14 12:25:00,452.72,452.99,452.62,452.7,1100.0,451.5021,451.7713,451.4023,451.4821,1100.0
2015-04-14 12:30:00,452.65,453.88,452.64,453.44,3500.0,451.4323,452.6589,451.4223,452.2201,3500.0
2015-04-14 12:35:00,453.55,453.56,452.83,452.99,1200.0,452.3298,452.3398,451.6118,451.7713,1200.0
2015-04-14 12:40:00,452.2,452.47,451.89,452.43,1700.0,450.9835,451.2527,450.6743,451.2128,1700.0
2015-04-14 12:45:00,452.77,452.82,452.35,452.7,1200.0,451.5519,451.6018,451.1331,451.4821,1200.0
2015-04-14 12:50:00,452.7,452.7,452.7,452.7,0.0,451.4821,451.4821,451.4821,451.4821,0.0
2015-04-14 12:55:00,452.73,453.0,452.2,452.67,2900.0,451.512,451.7813,450.9835,451.4522,2900.0
2015-04-14 13:00:00,452.13,452.34,451.17,451.19,18100.0,450.9136,451.1231,449.9562,449.9762,18100.0
2015-04-14 13:05:00,451.41,451.95,451.41,451.94,1600.0,450.1956,450.7341,450.1956,450.7242,1600.0
2015-04-14 13:10:00,451.76,452.0,451.63,451.63,400.0,450.5446,450.784,450.415,450.415,400.0
2015-04-14 13:15:00,451.63,451.71,450.88,451.22,3400.0,450.415,450.4948,449.667,450.0061,3400.0
2015-04-14 13:20:00,451.26,451.92,451.26,451.92,1500.0,450.046,450.7042,450.046,450.7042,1500.0
2015-04-14 13:25:00,451.8,452.21,451.8,452.18,1600.0,450.5845,450.9934,450.5845,450.9635,1600.0
2015-04-14 13:30:00,452.4,452.4,452.21,452.21,600.0,451.1829,451.1829,450.9934,450.9934,600.0
2015-04-14 13:35:00,452.39,452.72,452.25,452.68,1400.0,451.173,451.5021,451.0333,451.4622,1400.0
2015-04-14 13:40:00,452.31,452.31,451.7,452.29,2000.0,451.0932,451.0932,450.4848,451.0732,2000.0
2015-04-14 13:45:00,452.72,452.72,451.99,451.99,700.0,451.5021,451.5021,450.774,450.774,700.0
2015-04-14 13:50:00,451.67,452.57,451.67,452.07,500.0,450.4549,451.3525,450.4549,450.8538,500.0
2015-04-14 13:55:00,452.09,452.33,451.82,452.33,1400.0,450.8738,451.1131,450.6045,451.1131,1400.0
2015-04-14 14:00:00,452.02,452.41,451.93,452.41,1200.0,450.8039,451.1929,450.7142,451.1929,1200.0
2015-04-14 14:05:00,452.53,452.65,451.89,452.51,800.0,451.3126,451.4323,450.6743,451.2926,800.0
2015-04-14 14:10:00,452.33,452.66,452.21,452.66,1900.0,451.1131,451.4422,450.9934,451.4422,1900.0
2015-04-14 14:15:00,453.0,453.15,453.0,453.0,500.0,451.7813,451.9309,451.7813,451.7813,500.0
2015-04-14 14:20:00,453.0,453.0,452.35,452.56,1400.0,451.7813,451.7813,451.1331,451.3425,1400.0
2015-04-14 14:25:00,452.11,452.79,452.11,452.79,1600.0,450.8937,451.5719,450.8937,451.5719,1600.0
2015-04-14 14:30:00,452.53,452.58,452.24,452.24,1200.0,451.3126,451.3624,451.0234,451.0234,1200.0
2015-04-14 14:35:00,452.12,452.25,451.58,451.59,1100.0,450.9037,451.0333,450.3651,450.3751,1100.0
2015-04-14 14:40:00,451.6,452.27,451.25,452.27,1200.0,450.3851,451.0533,450.036,451.0533,1200.0
2015-04-14 14:45:00,452.02,452.14,451.78,452.12,900.0,450.8039,450.9236,450.5646,450.9037,900.0
2015-04-14 14:50:00,452.51,452.51,452.07,452.45,1300.0,451.2926,451.2926,450.8538,451.2328,1300.0
2015-04-14 14:55:00,452.43,453.99,452.42,453.26,3100.0,451.2128,452.7686,451.2029,452.0406,3100.0
2015-04-14 15:00:00,453.37,453.53,453.01,453.53,5500.0,452.1503,452.3099,451.7913,452.3099,5500.0
2015-04-14 15:05:00,453.68,453.68,453.29,453.3,2400.0,452.4595,452.4595,452.0705,452.0805,2400.0
2015-04-14 15:10:00,453.55,454.0,453.23,453.55,3000.0,452.3298,452.7786,452.0107,452.3298,3000.0
2015-04-14 15:15:00,453.95,454.83,453.95,454.83,400.0,452.7288,453.6064,452.7288,453.6064,400.0
2015-04-14 15:20:00,454.96,454.96,454.2,454.47,3200.0,453.736,453.736,452.9781,453.2474,3200.0
2015-04-14 15:25:00,454.84,454.84,454.18,454.6,7300.0,453.6164,453.6164,452.9581,453.377,7300.0
2015-04-14 15:30:00,454.39,455.01,454.38,454.68,5000.0,453.1676,453.7859,453.1576,453.4568,5000.0
2015-04-14 15:35:00,454.72,454.83,454.0,454.51,6400.0,453.4967,453.6064,452.7786,453.2872,6400.0
2015-04-14 15:40:00,454.63,454.9,454.39,454.4,10900.0,453.4069,453.6762,453.1676,453.1775,10900.0
2015-04-14 15:45:00,454.38,455.24,453.98,454.82,9700.0,453.1576,454.0153,452.7587,453.5964,9700.0
2015-04-14 15:50:00,454.92,455.25,453.94,453.94,12300.0,453.6961,454.0253,452.7188,452.7188,12300.0
2015-04-14 15:55:00,454.22,455.17,453.99,455.02,7300.0,452.998,453.9455,452.7686,453.7959,7300.0
2015-04-15 09:30:00,457.01,457.01,454.01,454.11,11500.0,455.7805,455.7805,452.7886,452.8883,11500.0
2015-04-15 09:35:00,454.13,454.13,451.0,452.17,12600.0,452.9083,452.9083,449.7867,450.9535,12600.0
2015-04-15 09:40:00,451.38,452.92,447.8,448.07,14100.0,450.1657,451.7015,446.5953,446.8646,14100.0
2015-04-15 09:45:00,447.53,449.95,445.01,448.9,31600.0,446.326,448.7395,443.8128,447.6923,31600.0
2015-04-15 09:50:00,449.44,451.03,448.91,450.77,5000.0,448.2309,449.8166,447.7023,449.5573,5000.0
2015-04-15 09:55:00,451.03,453.34,450.5,453.34,19400.0,449.8166,452.1204,449.288,452.1204,19400.0
2015-04-15 10:00:00,452.63,452.99,450.43,451.24,8300.0,451.4123,451.7713,449.2182,450.026,8300.0
2015-04-15 10:05:00,450.25,451.74,449.45,450.1,3800.0,449.0387,450.5247,448.2409,448.8891,3800.0
2015-04-15 10:10:00,449.65,451.82,449.46,450.86,9900.0,448.4403,450.6045,448.2508,449.6471,9900.0
2015-04-15 10:15:00,451.0,451.91,450.72,451.13,7700.0,449.7867,450.6942,449.5074,449.9163,7700.0
2015-04-15 10:20:00,451.01,453.69,450.99,453.06,6700.0,449.7967,452.4695,449.7767,451.8411,6700.0
2015-04-15 10:25:00,453.62,453.67,451.69,451.75,4200.0,452.3996,452.4495,450.4748,450.5347,4200.0
2015-04-15 10:30:00,452.42,452.93,451.33,451.43,4400.0,451.2029,451.7115,450.1158,450.2155,4400.0
2015-04-15 10:35:00,451.81,452.13,451.12,452.08,7400.0,450.5945,450.9136,449.9064,450.8638,7400.0
2015-04-15 10:40:00,451.87,451.94,450.92,451.02,2400.0,450.6543,450.7242,449.7069,449.8066,2400.0
2015-04-15 10:45:00,451.47,452.01,450.78,451.5,12300.0,450.2554,450.794,449.5673,450.2853,12300.0
2015-04-15 10:50:00,451.87,452.13,450.99,452.0,8800.0,450.6543,450.9136,449.7767,450.784,8800.0
2015-04-15 10:55:00,451.6,453.03,451.38,452.61,9200.0,450.3851,451.8112,450.1657,451.3924,9200.0
2015-04-15 11:00:00,452.42,453.0,452.08,452.09,6600.0,451.2029,451.7813,450.8638,450.8738,6600.0
2015-04-15 11:05:00,452.09,452.59,451.88,452.36,7100.0,450.8738,451.3724,450.6643,451.143,7100.0
2015-04-15 11:10:00,452.01,452.51,451.85,452.28,3500.0,450.794,451.2926,450.6344,451.0632,3500.0
2015-04-15 11:15:00,452.41,452.47,451.77,451.8,2400.0,451.1929,451.2527,450.5546,450.5845,2400.0
2015-04-15 11:20:00,451.38,452.14,451.32,452.14,6300.0,450.1657,450.9236,450.1058,450.9236,6300.0
2015-04-15 11:25:00,452.2,452.43,451.5,451.99,17200.0,450.9835,451.2128,450.2853,450.774,17200.0
2015-04-15 11:30:00,452.06,452.61,451.66,451.7,2100.0,450.8438,451.3924,450.4449,450.4848,2100.0
2015-04-15 11:35:00,451.66,451.91,451.17,451.17,3800.0,450.4449,450.6942,449.9562,449.9562,3800.0
2015-04-15 11:40:00,451.42,451.85,451.42,451.85,1500.0,450.2056,450.6344,450.2056,450.6344,1500.0
2015-04-15 11:45:00,451.36,452.41,451.33,452.41,2800.0,450.1457,451.1929,450.1158,451.1929,2800.0
2015-04-15 11:50:00,452.47,452.47,452.33,452.33,1000.0,451.2527,451.2527,451.1131,451.1131,1000.0
2015-04-15 11:55:00,452.23,453.31,452.23,452.93,2200.0,451.0134,452.0905,451.0134,451.7115,2200.0
2015-04-15 12:00:00,452.68,453.12,452.61,452.84,2300.0,451.4622,451.901,451.3924,451.6217,2300.0
2015-04-15 12:05:00,453.18,453.43,452.78,452.79,1700.0,451.9608,452.2102,451.5619,451.5719,1700.0
2015-04-15 12:10:00,452.8,453.0,452.7,452.98,5200.0,451.5818,451.7813,451.4821,451.7614,5200.0
2015-04-15 12:15:00,452.93,452.99,452.52,452.95,3000.0,451.7115,451.7713,451.3026,451.7314,3000.0
2015-04-15 12:20:00,452.84,453.72,452.83,453.5,1600.0,451.6217,452.4994,451.6118,452.28,1600.0
2015-04-15 12:25:00,452.99,453.33,452.79,452.95,2600.0,451.7713,452.1104,451.5719,451.7314,2600.0
2015-04-15 12:30:00,453.14,453.52,452.55,452.55,3500.0,451.9209,452.2999,451.3325,451.3325,3500.0
2015-04-15 12:35:00,453.06,453.25,452.74,452.74,1600.0,451.8411,452.0306,451.522,451.522,1600.0
2015-04-15 12:40:00,452.7,453.63,452.69,453.0,1700.0,451.4821,452.4096,451.4721,451.7813,1700.0
2015-04-15 12:45:00,453.53,453.54,453.02,453.02,1200.0,452.3099,452.3199,451.8013,451.8013,1200.0
2015-04-15 12:50:00,453.01,453.01,452.44,452.44,1000.0,451.7913,451.7913,451.2228,451.2228,1000.0
2015-04-15 12:55:00,452.35,452.97,452.3,452.3,1900.0,451.1331,451.7514,451.0832,451.0832,1900.0
2015-04-15 13:00:00,452.83,453.41,452.29,452.83,3000.0,451.6118,452.1902,451.0732,451.6118,3000.0
2015-04-15 13:05:00,452.81,453.34,452.54,453.34,1500.0,451.5918,452.1204,451.3225,452.1204,1500.0
2015-04-15 13:10:00,453.34,453.34,452.84,453.23,5800.0,452.1204,452.1204,451.6217,452.0107,5800.0
2015-04-15 13:15:00,453.14,453.98,453.14,453.9,3600.0,451.9209,452.7587,451.9209,452.6789,3600.0
2015-04-15 13:20:00,453.94,454.91,453.7,454.9,4900.0,452.7188,453.6862,452.4794,453.6762,4900.0
2015-04-15 13:25:00,454.51,455.65,454.23,455.65,5500.0,453.2872,454.4242,453.008,454.4242,5500.0
2015-04-15 13:30:00,455.65,455.73,454.83,454.88,5700.0,454.4242,454.504,453.6064,453.6563,5700.0
2015-04-15 13:35:00,455.18,456.05,455.17,456.05,6400.0,453.9554,454.8231,453.9455,454.8231,6400.0
2015-04-15 13:40:00,455.83,456.04,455.26,455.92,3000.0,454.6037,454.8131,454.0352,454.6935,3000.0
2015-04-15 13:45:00,455.92,456.99,455.68,456.05,8200.0,454.6935,455.7606,454.4541,454.8231,8200.0
2015-04-15 13:50:00,455.68,456.06,455.0,455.42,7000.0,454.4541,454.8331,453.7759,454.1948,7000.0
2015-04-15 13:55:00,455.44,455.44,454.45,454.54,2000.0,454.2147,454.2147,453.2274,453.3172,2000.0
2015-04-15 14:00:00,454.79,455.65,454.68,455.3,2600.0,453.5665,454.4242,453.4568,454.0751,2600.0
2015-04-15 14:05:00,455.23,455.86,455.13,455.35,1900.0,454.0053,454.6336,453.9056,454.125,1900.0
2015-04-15 14:10:00,455.31,455.83,454.29,454.3,5500.0,454.0851,454.6037,453.0678,453.0778,5500.0
2015-04-15 14:15:00,454.61,454.75,454.09,454.41,4900.0,453.387,453.5266,452.8684,453.1875,4900.0
2015-04-15 14:20:00,454.44,454.5,453.31,453.64,5500.0,453.2174,453.2773,452.0905,452.4196,5500.0
2015-04-15 14:25:00,453.72,453.94,453.49,453.89,1600.0,452.4994,452.7188,452.27,452.6689,1600.0
2015-04-15 14:30:00,453.76,453.86,453.4,453.4,1300.0,452.5393,452.639,452.1802,452.1802,1300.0
2015-04-15 14:35:00,453.05,453.22,452.69,452.7,12500.0,451.8312,452.0007,451.4721,451.4821,12500.0
2015-04-15 14:40:00,452.88,453.1,452.48,453.1,1400.0,451.6616,451.881,451.2627,451.881,1400.0
2015-04-15 14:45:00,453.1,453.4,452.69,452.91,1100.0,451.881,452.1802,451.4721,451.6916,1100.0
2015-04-15 14:50:00,453.4,453.57,452.98,452.98,1900.0,452.1802,452.3498,451.7614,451.7614,1900.0
2015-04-15 14:55:00,453.0,453.04,452.69,452.69,700.0,451.7813,451.8212,451.4721,451.4721,700.0
2015-04-15 15:00:00,453.0,453.6,453.0,453.49,2600.0,451.7813,452.3797,451.7813,452.27,2600.0
2015-04-15 15:05:00,453.79,453.79,453.29,453.29,700.0,452.5692,452.5692,452.0705,452.0705,700.0
2015-04-15 15:10:00,453.62,453.83,453.2,453.2,2500.0,452.3996,452.6091,451.9808,451.9808,2500.0
2015-04-15 15:15:00,453.6,453.75,453.2,453.55,7400.0,452.3797,452.5293,451.9808,452.3298,7400.0
2015-04-15 15:20:00,453.25,453.7,452.75,452.88,8000.0,452.0306,452.4794,451.532,451.6616,8000.0
2015-04-15 15:25:00,452.89,453.45,452.65,453.06,7600.0,451.6716,452.2301,451.4323,451.8411,7600.0
2015-04-15 15:30:00,453.0,453.32,452.62,452.97,7800.0,451.7813,452.1004,451.4023,451.7514,7800.0
2015-04-15 15:35:00,453.06,453.66,452.8,452.8,6900.0,451.8411,452.4395,451.5818,451.5818,6900.0
2015-04-15 15:40:00,452.85,453.48,452.81,453.48,3600.0,451.6317,452.26,451.5918,452.26,3600.0
2015-04-15 15:45:00,453.54,453.59,453.24,453.41,4700.0,452.3199,452.3697,452.0207,452.1902,4700.0
2015-04-15 15:50:00,453.41,454.27,453.41,454.27,8600.0,452.1902,453.0479,452.1902,453.0479,8600.0
2015-04-15 15:55:00,454.16,454.46,453.87,453.89,23000.0,452.9382,453.2374,452.649,452.6689,23000.0
2015-04-16 09:30:00,454.55,456.41,453.95,455.29,20100.0,453.3271,455.1821,452.7288,454.0651,20100.0
2015-04-16 09:35:00,455.44,457.0,454.8,456.87,17600.0,454.2147,455.7705,453.5765,455.6409,17600.0
2015-04-16 09:40:00,456.67,456.67,454.94,454.94,8500.0,455.4414,455.4414,453.7161,453.7161,8500.0
2015-04-16 09:45:00,456.16,456.17,455.21,455.59,12700.0,454.9328,454.9428,453.9854,454.3643,12700.0
2015-04-16 09:50:00,455.38,455.59,452.97,453.84,10000.0,454.1549,454.3643,451.7514,452.619,10000.0
2015-04-16 09:55:00,453.88,455.0,453.88,455.0,9000.0,452.6589,453.7759,452.6589,453.7759,9000.0
2015-04-16 10:00:00,454.99,456.16,454.54,456.16,5700.0,453.766,454.9328,453.3172,454.9328,5700.0
2015-04-16 10:05:00,456.56,456.8,455.65,456.24,12900.0,455.3317,455.5711,454.4242,455.0126,12900.0
2015-04-16 10:10:00,456.62,457.8,456.23,456.65,28900.0,455.3916,456.5684,455.0026,455.4215,28900.0
2015-04-16 10:15:00,456.27,456.66,455.25,455.45,8100.0,455.0425,455.4315,454.0253,454.2247,8100.0
2015-04-16 10:20:00,455.39,455.59,454.83,454.93,17300.0,454.1649,454.3643,453.6064,453.7061,17300.0
2015-04-16 10:25:00,455.17,455.51,454.5,455.5,10800.0,453.9455,454.2846,453.2773,454.2746,10800.0
2015-04-16 10:30:00,455.48,455.81,454.56,455.11,17300.0,454.2546,454.5837,453.3371,453.8856,17300.0
2015-04-16 10:35:00,454.59,455.5,454.59,455.46,9000.0,453.367,454.2746,453.367,454.2347,9000.0
2015-04-16 10:40:00,455.5,456.18,455.15,455.91,10400.0,454.2746,454.9528,453.9255,454.6835,10400.0
2015-04-16 10:45:00,455.7,456.2,455.09,456.1,5200.0,454.474,454.9727,453.8657,454.873,5200.0
2015-04-16 10:50:00,455.96,455.97,455.2,455.21,2000.0,454.7333,454.7433,453.9754,453.9854,2000.0
2015-04-16 10:55:00,455.63,456.95,455.62,456.32,5400.0,454.4042,455.7207,454.3943,455.0924,5400.0
2015-04-16 11:00:00,456.34,456.55,455.04,456.29,8900.0,455.1123,455.3218,453.8158,455.0625,8900.0
2015-04-16 11:05:00,456.29,456.58,455.57,456.57,8800.0,455.0625,455.3517,454.3444,455.3417,8800.0
2015-04-16 11:10:00,456.23,457.6,456.23,456.93,8900.0,455.0026,456.3689,455.0026,455.7007,8900.0
2015-04-16 11:15:00,457.2,457.47,456.41,456.66,6500.0,455.97,456.2393,455.1821,455.4315,6500.0
2015-04-16 11:20:00,456.6,456.77,455.93,455.95,6900.0,455.3716,455.5412,454.7034,454.7234,6900.0
2015-04-16 11:25:00,456.08,456.08,455.7,455.7,600.0,454.853,454.853,454.474,454.474,600.0
2015-04-16 11:30:00,455.58,456.56,455.58,456.25,1300.0,454.3544,455.3317,454.3544,455.0226,1300.0
2015-04-16 11:35:00,456.34,457.02,456.02,456.02,1800.0,455.1123,455.7905,454.7932,454.7932,1800.0
2015-04-16 11:40:00,456.25,456.32,455.69,456.18,5100.0,455.0226,455.0924,454.4641,454.9528,5100.0
2015-04-16 11:45:00,456.16,456.8,456.01,456.8,3600.0,454.9328,455.5711,454.7832,455.5711,3600.0
2015-04-16 11:50:00,456.75,457.11,456.26,456.72,5100.0,455.5212,455.8803,455.0325,455.4913,5100.0
2015-04-16 11:55:00,456.72,457.5,456.55,457.35,3500.0,455.4913,456.2692,455.3218,456.1196,3500.0
2015-04-16 12:00:00,457.38,457.8,456.78,457.03,4900.0,456.1495,456.5684,455.5511,455.8005,4900.0
2015-04-16 12:05:00,457.03,457.28,456.48,456.97,2700.0,455.8005,456.0498,455.2519,455.7406,2700.0
2015-04-16 12:10:00,456.7,456.95,456.7,456.94,200.0,455.4714,455.7207,455.4714,455.7107,200.0
2015-04-16 12:15:00,457.06,457.06,456.02,456.03,1700.0,455.8304,455.8304,454.7932,454.8032,1700.0
2015-04-16 12:20:00,455.81,456.26,455.81,456.26,500.0,454.5837,455.0325,454.5837,455.0325,500.0
2015-04-16 12:25:00,456.26,456.84,456.08,456.84,1500.0,455.0325,455.611,454.853,455.611,1500.0
2015-04-16 12:30:00,456.92,457.9,456.92,457.66,4100.0,455.6908,456.6681,455.6908,456.4288,4100.0
2015-04-16 12:35:00,457.3,457.51,456.82,456.82,1200.0,456.0697,456.2792,455.591,455.591,1200.0
2015-04-16 12:40:00,456.34,456.4,455.92,456.16,1800.0,455.1123,455.1722,454.6935,454.9328,1800.0
2015-04-16 12:45:00,456.4,456.91,456.29,456.91,1900.0,455.1722,455.6808,455.0625,455.6808,1900.0
2015-04-16 12:50:00,456.92,457.09,456.42,456.91,2800.0,455.6908,455.8603,455.1921,455.6808,2800.0
2015-04-16 12:55:00,457.05,457.19,456.89,457.12,1300.0,455.8204,455.96,455.6608,455.8902,1300.0
2015-04-16 13:00:00,457.13,458.0,457.13,457.74,5300.0,455.9002,456.7679,455.9002,456.5086,5300.0
2015-04-16 13:05:00,457.98,458.0,457.48,457.87,900.0,456.7479,456.7679,456.2493,456.6382,900.0
2015-04-16 13:10:00,457.91,457.91,457.15,457.82,3000.0,456.6781,456.6781,455.9201,456.5883,3000.0
2015-04-16 13:15:00,457.93,458.27,457.72,458.27,2000.0,456.698,457.0371,456.4886,457.0371,2000.0
2015-04-16 13:20:00,458.24,458.3,457.0,457.0,5600.0,457.0072,457.0671,455.7705,455.7705,5600.0
2015-04-16 13:25:00,457.03,457.03,456.29,456.29,1000.0,455.8005,455.8005,455.0625,455.0625,1000.0
2015-04-16 13:30:00,456.3,456.7,455.74,456.7,3400.0,455.0724,455.4714,454.5139,455.4714,3400.0
2015-04-16 13:35:00,456.69,457.15,456.11,456.17,19100.0,455.4614,455.9201,454.8829,454.9428,19100.0
2015-04-16 13:40:00,456.43,456.55,456.18,456.55,4400.0,455.2021,455.3218,454.9528,455.3218,4400.0
2015-04-16 13:45:00,456.69,458.25,456.59,457.4,9000.0,455.4614,457.0172,455.3617,456.1695,9000.0
2015-04-16 13:50:00,457.31,457.69,457.3,457.31,1500.0,456.0797,456.4587,456.0697,456.0797,1500.0
2015-04-16 13:55:00,457.3,457.92,457.29,457.53,4500.0,456.0697,456.6881,456.0598,456.2991,4500.0
2015-04-16 14:00:00,457.47,457.73,457.32,457.32,1500.0,456.2393,456.4986,456.0897,456.0897,1500.0
2015-04-16 14:05:00,457.23,457.37,456.91,456.91,4700.0,455.9999,456.1396,455.6808,455.6808,4700.0
2015-04-16 14:10:00,457.23,457.38,456.85,457.0,4100.0,455.9999,456.1495,455.621,455.7705,4100.0
2015-04-16 14:15:00,457.02,457.37,456.81,456.86,1800.0,455.7905,456.1396,455.5811,455.6309,1800.0
2015-04-16 14:20:00,456.8,457.44,456.56,456.94,3300.0,455.5711,456.2094,455.3317,455.7107,3300.0
2015-04-16 14:25:00,457.22,457.81,457.22,457.57,1800.0,455.99,456.5784,455.99,456.339,1800.0
2015-04-16 14:30:00,457.8,457.8,457.18,457.57,3000.0,456.5684,456.5684,455.9501,456.339,3000.0
2015-04-16 14:35:00,457.78,457.94,457.65,457.65,300.0,456.5484,456.708,456.4188,456.4188,300.0
2015-04-16 14:40:00,457.99,458.3,457.5,457.5,3900.0,456.7579,457.0671,456.2692,456.2692,3900.0
2015-04-16 14:45:00,457.82,458.22,457.75,458.22,1700.0,456.5883,456.9873,456.5185,456.9873,1700.0
2015-04-16 14:50:00,457.81,457.91,457.57,457.57,1300.0,456.5784,456.6781,456.339,456.339,1300.0
2015-04-16 14:55:00,457.57,457.57,457.26,457.26,1600.0,456.339,456.339,456.0298,456.0298,1600.0
2015-04-16 15:00:00,457.47,457.53,457.47,457.5,900.0,456.2393,456.2991,456.2393,456.2692,900.0
2015-04-16 15:05:00,457.75,457.76,456.85,457.5,3600.0,456.5185,456.5285,455.621,456.2692,3600.0
2015-04-16 15:10:00,457.25,457.47,457.11,457.15,1000.0,456.0199,456.2393,455.8803,455.9201,1000.0
2015-04-16 15:15:00,457.21,458.02,457.21,457.36,4700.0,455.98,456.7878,455.98,456.1296,4700.0
2015-04-16 15:20:00,457.55,457.57,456.79,456.79,2900.0,456.3191,456.339,455.5611,455.5611,2900.0
2015-04-16 15:25:00,456.75,457.0,456.32,456.56,3200.0,455.5212,455.7705,455.0924,455.3317,3200.0
2015-04-16 15:30:00,456.51,456.97,456.46,456.83,6000.0,455.2819,455.7406,455.232,455.601,6000.0
2015-04-16 15:35:00,456.97,457.18,456.41,456.76,5800.0,455.7406,455.9501,455.1821,455.5312,5800.0
2015-04-16 15:40:00,456.99,457.24,456.6,457.24,1000.0,455.7606,456.0099,455.3716,456.0099,1000.0
2015-04-16 15:45:00,456.94,457.15,456.7,456.88,5000.0,455.7107,455.9201,455.4714,455.6509,5000.0
2015-04-16 15:50:00,456.83,456.88,456.36,456.58,6300.0,455.601,455.6509,455.1323,455.3517,6300.0
2015-04-16 15:55:00,456.62,457.68,456.48,457.43,19800.0,455.3916,456.4487,455.2519,456.1994,19800.0
2015-04-17 09:30:00,451.58,453.35,451.0,452.88,33300.0,450.3651,452.1304,449.7867,451.6616,33300.0
2015-04-17 09:35:00,452.81,455.78,452.81,453.99,5600.0,451.5918,454.5538,451.5918,452.7686,5600.0
2015-04-17 09:40:00,454.03,454.03,449.0,449.0,3900.0,452.8085,452.8085,447.7921,447.7921,3900.0
2015-04-17 09:45:00,448.63,451.0,447.89,450.03,11300.0,447.4231,449.7867,446.6851,448.8193,11300.0
2015-04-17 09:50:00,450.04,452.0,449.81,450.76,9800.0,448.8293,450.784,448.5999,449.5473,9800.0
2015-04-17 09:55:00,450.22,450.22,447.6,447.85,5800.0,449.0088,449.0088,446.3958,446.6452,5800.0
2015-04-17 10:00:00,448.08,449.32,447.0,447.22,5600.0,446.8745,448.1112,445.7975,446.0169,5600.0
2015-04-17 10:05:00,447.09,447.5,445.25,445.73,10800.0,445.8872,446.2961,444.0522,444.5309,10800.0
2015-04-17 10:10:00,445.48,448.88,445.48,448.88,11000.0,444.2815,447.6724,444.2815,447.6724,11000.0
2015-04-17 10:15:00,448.01,449.17,447.97,448.56,4300.0,446.8047,447.9616,446.7648,447.3533,4300.0
2015-04-17 10:20:00,449.19,449.19,447.48,448.08,2200.0,447.9816,447.9816,446.2762,446.8745,2200.0
2015-04-17 10:25:00,447.63,448.87,447.23,447.55,6800.0,446.4258,447.6624,446.0268,446.346,6800.0
2015-04-17 10:30:00,447.01,447.56,446.62,446.62,13600.0,445.8074,446.3559,445.4185,445.4185,13600.0
2015-04-17 10:35:00,446.62,446.82,445.25,445.68,6500.0,445.4185,445.6179,444.0522,444.481,6500.0
2015-04-17 10:40:00,445.63,446.03,445.25,445.85,1500.0,444.4311,444.8301,444.0522,444.6505,1500.0
2015-04-17 10:45:00,446.22,446.83,445.92,445.98,3400.0,445.0195,445.6279,444.7204,444.7802,3400.0
2015-04-17 10:50:00,446.16,446.16,444.27,444.81,4800.0,444.9597,444.9597,443.0748,443.6133,4800.0
2015-04-17 10:55:00,444.49,445.17,444.43,444.9,3200.0,443.2942,443.9724,443.2344,443.7031,3200.0
2015-04-17 11:00:00,444.99,445.11,443.95,444.05,4900.0,443.7929,443.9125,442.7557,442.8554,4900.0
2015-04-17 11:05:00,444.23,446.05,443.79,446.05,5700.0,443.0349,444.85,442.5961,444.85,5700.0
2015-04-17 11:10:00,446.07,446.31,445.73,446.13,5500.0,444.87,445.1093,444.5309,444.9298,5500.0
2015-04-17 11:15:00,445.85,446.01,444.74,444.74,2500.0,444.6505,444.8101,443.5435,443.5435,2500.0
2015-04-17 11:20:00,445.06,445.3,444.94,445.0,2200.0,443.8627,444.102,443.743,443.8028,2200.0
2015-04-17 11:25:00,444.87,445.26,444.38,444.78,3700.0,443.6732,444.0621,443.1845,443.5834,3700.0
2015-04-17 11:30:00,444.26,444.26,443.4,443.55,6100.0,443.0648,443.0648,442.2071,442.3567,6100.0
2015-04-17 11:35:00,443.77,444.0,442.89,443.34,9000.0,442.5761,442.8055,441.6985,442.1473,9000.0
2015-04-17 11:40:00,443.83,443.89,443.25,443.5,2300.0,442.636,442.6958,442.0575,442.3069,2300.0
2015-04-17 11:45:00,443.9,444.78,443.59,444.6,1500.0,442.7058,443.5834,442.3966,443.4039,1500.0
2015-04-17 11:50:00,444.52,446.04,444.48,446.04,3300.0,443.3241,444.84,443.2842,444.84,3300.0
2015-04-17 11:55:00,445.9,446.44,445.32,445.57,2200.0,444.7004,445.239,444.122,444.3713,2200.0
2015-04-17 12:00:00,445.3,445.89,445.3,445.65,2300.0,444.102,444.6904,444.102,444.4511,2300.0
2015-04-17 12:05:00,445.56,445.69,445.31,445.31,2200.0,444.3613,444.491,444.112,444.112,2200.0
2015-04-17 12:10:00,445.78,446.01,445.49,446.0,1200.0,444.5807,444.8101,444.2915,444.8001,1200.0
2015-04-17 12:15:00,446.02,446.66,445.37,445.69,8300.0,444.8201,445.4584,444.1718,444.491,8300.0
2015-04-17 12:20:00,446.22,446.4,446.01,446.01,800.0,445.0195,445.1991,444.8101,444.8101,800.0
2015-04-17 12:25:00,445.86,446.06,445.4,445.4,1300.0,444.6605,444.86,444.2018,444.2018,1300.0
2015-04-17 12:30:00,445.3,446.11,445.29,445.5,2900.0,444.102,444.9098,444.0921,444.3015,2900.0
2015-04-17 12:35:00,445.61,446.63,445.61,446.49,2000.0,444.4112,445.4284,444.4112,445.2888,2000.0
2015-04-17 12:40:00,446.27,446.27,445.5,445.59,1900.0,445.0694,445.0694,444.3015,444.3912,1900.0
2015-04-17 12:45:00,445.5,446.33,445.5,446.09,2800.0,444.3015,445.1293,444.3015,444.8899,2800.0
2015-04-17 12:50:00,446.35,446.4,445.5,445.5,4300.0,445.1492,445.1991,444.3015,444.3015,4300.0
2015-04-17 12:55:00,445.56,446.17,445.56,446.01,1600.0,444.3613,444.9697,444.3613,444.8101,1600.0
2015-04-17 13:00:00,445.61,445.88,445.54,445.86,3100.0,444.4112,444.6805,444.3414,444.6605,3100.0
2015-04-17 13:05:00,445.9,446.06,445.9,446.06,300.0,444.7004,444.86,444.7004,444.86,300.0
2015-04-17 13:10:00,445.71,446.42,445.7,446.42,4100.0,444.5109,445.219,444.5009,445.219,4100.0
2015-04-17 13:15:00,446.42,446.42,445.83,445.96,900.0,445.219,445.219,444.6306,444.7602,900.0
2015-04-17 13:20:00,446.35,446.51,446.0,446.19,1100.0,445.1492,445.3088,444.8001,444.9896,1100.0
2015-04-17 13:25:00,445.8,446.38,445.7,446.38,1000.0,444.6007,445.1791,444.5009,445.1791,1000.0
2015-04-17 13:30:00,446.11,446.3,445.21,445.21,1100.0,444.9098,445.0993,444.0123,444.0123,1100.0
2015-04-17 13:35:00,445.37,445.67,445.3,445.3,1200.0,444.1718,444.471,444.102,444.102,1200.0
2015-04-17 13:40:00,445.6,445.82,445.04,445.5,7300.0,444.4012,444.6206,443.8427,444.3015,7300.0
2015-04-17 13:45:00,445.19,445.63,445.04,445.31,3600.0,443.9923,444.4311,443.8427,444.112,3600.0
2015-04-17 13:50:00,445.3,445.99,444.22,444.22,5000.0,444.102,444.7902,443.0249,443.0249,5000.0
2015-04-17 13:55:00,444.39,444.75,444.06,444.47,5700.0,443.1945,443.5535,442.8654,443.2743,5700.0
2015-04-17 14:00:00,444.25,444.81,444.0,444.0,3700.0,443.0548,443.6133,442.8055,442.8055,3700.0
2015-04-17 14:05:00,444.22,444.27,443.71,443.83,2600.0,443.0249,443.0748,442.5163,442.636,2600.0
2015-04-17 14:10:00,443.41,443.41,443.01,443.14,2100.0,442.2171,442.2171,441.8182,441.9478,2100.0
2015-04-17 14:15:00,443.27,444.91,442.6,444.77,8800.0,442.0775,443.7131,441.4093,443.5734,8800.0
2015-04-17 14:20:00,444.99,445.31,444.8,445.31,500.0,443.7929,444.112,443.6034,444.112,500.0
2015-04-17 14:25:00,444.78,445.5,444.15,444.78,3700.0,443.5834,444.3015,442.9551,443.5834,3700.0
2015-04-17 14:30:00,444.74,444.75,443.88,443.88,700.0,443.5435,443.5535,442.6858,442.6858,700.0
2015-04-17 14:35:00,443.54,444.72,443.07,444.41,2900.0,442.3468,443.5236,441.878,443.2144,2900.0
2015-04-17 14:40:00,444.77,445.25,444.73,444.92,1500.0,443.5734,444.0522,443.5336,443.723,1500.0
2015-04-17 14:45:00,444.91,444.91,444.37,444.8,1200.0,443.7131,443.7131,443.1745,443.6034,1200.0
2015-04-17 14:50:00,444.54,445.04,443.9,444.46,2300.0,443.3441,443.8427,442.7058,443.2643,2300.0
2015-04-17 14:55:00,445.01,445.28,444.7,444.7,1500.0,443.8128,444.0821,443.5036,443.5036,1500.0
2015-04-17 15:00:00,444.99,445.99,444.98,445.87,3600.0,443.7929,444.7902,443.7829,444.6705,3600.0
2015-04-17 15:05:00,445.57,445.73,444.91,444.92,1900.0,444.3713,444.5309,443.7131,443.723,1900.0
2015-04-17 15:10:00,445.47,446.0,445.42,445.73,4500.0,444.2716,444.8001,444.2217,444.5309,4500.0
2015-04-17 15:15:00,445.69,446.03,445.41,445.52,8000.0,444.491,444.8301,444.2117,444.3214,8000.0
2015-04-17 15:20:00,445.7,446.18,445.07,445.86,4500.0,444.5009,444.9797,443.8726,444.6605,4500.0
2015-04-17 15:25:00,446.2,446.73,445.92,446.16,6000.0,444.9996,445.5282,444.7204,444.9597,6000.0
2015-04-17 15:30:00,446.24,447.38,446.22,447.38,6500.0,445.0395,446.1764,445.0195,446.1764,6500.0
2015-04-17 15:35:00,447.38,447.91,446.81,447.61,4100.0,446.1764,446.705,445.608,446.4058,4100.0
2015-04-17 15:40:00,447.58,448.02,447.25,447.66,7500.0,446.3759,446.8147,446.0468,446.4557,7500.0
2015-04-17 15:45:00,447.77,448.21,447.3,447.3,9400.0,446.5654,447.0042,446.0966,446.0966,9400.0
2015-04-17 15:50:00,447.41,448.28,447.36,447.86,17100.0,446.2063,447.074,446.1565,446.6551,17100.0
2015-04-17 15:55:00,448.0,448.45,447.25,447.52,26400.0,446.7948,447.2435,446.0468,446.3161,26400.0
2015-04-20 09:30:00,449.82,452.0,448.21,448.21,22000.0,448.6099,450.784,447.0042,447.0042,22000.0
2015-04-20 09:35:00,448.02,448.09,445.39,445.7,5000.0,446.8147,446.8845,444.1918,444.5009,5000.0
2015-04-20 09:40:00,446.0,449.11,445.53,449.11,5800.0,444.8001,447.9018,444.3314,447.9018,5800.0
2015-04-20 09:45:00,448.78,450.19,448.3,448.81,5800.0,447.5727,448.9789,447.094,447.6026,5800.0
2015-04-20 09:50:00,448.91,449.24,447.25,447.25,6400.0,447.7023,448.0314,446.0468,446.0468,6400.0
2015-04-20 09:55:00,447.97,448.74,447.2,447.78,7000.0,446.7648,447.5328,445.9969,446.5754,7000.0
2015-04-20 10:00:00,448.0,449.2,447.0,447.66,9000.0,446.7948,447.9915,445.7975,446.4557,9000.0
2015-04-20 10:05:00,447.5,448.99,447.5,447.91,8400.0,446.2961,447.7821,446.2961,446.705,8400.0
2015-04-20 10:10:00,448.64,448.75,447.78,447.93,16800.0,447.433,447.5427,446.5754,446.7249,16800.0
2015-04-20 10:15:00,447.87,448.93,447.87,448.93,3800.0,446.6651,447.7223,446.6651,447.7223,3800.0
2015-04-20 10:20:00,449.13,450.9,449.13,450.61,8800.0,447.9217,449.687,447.9217,449.3977,8800.0
2015-04-20 10:25:00,450.05,451.13,449.45,449.46,12200.0,448.8392,449.9163,448.2409,448.2508,12200.0
2015-04-20 10:30:00,449.65,450.73,449.65,450.73,2400.0,448.4403,449.5174,448.4403,449.5174,2400.0
2015-04-20 10:35:00,450.48,451.0,449.98,449.98,5000.0,449.2681,449.7867,448.7694,448.7694,5000.0
2015-04-20 10:40:00,450.22,450.75,450.19,450.74,7600.0,449.0088,449.5374,448.9789,449.5274,7600.0
2015-04-20 10:45:00,450.93,452.03,450.92,452.03,14400.0,449.7169,450.8139,449.7069,450.8139,14400.0
2015-04-20 10:50:00,451.74,452.48,451.73,452.4,3200.0,450.5247,451.2627,450.5147,451.1829,3200.0
2015-04-20 10:55:00,452.46,453.73,452.42,453.33,11800.0,451.2428,452.5093,451.2029,452.1104,11800.0
2015-04-20 11:00:00,452.73,454.07,452.73,454.07,5000.0,451.512,452.8484,451.512,452.8484,5000.0
2015-04-20 11:05:00,453.65,454.21,453.38,454.13,9200.0,452.4296,452.9881,452.1603,452.9083,9200.0
2015-04-20 11:10:00,453.85,454.69,453.85,454.5,5800.0,452.629,453.4668,452.629,453.2773,5800.0
2015-04-20 11:15:00,454.31,454.89,453.81,453.81,13000.0,453.0878,453.6662,452.5891,452.5891,13000.0
2015-04-20 11:20:00,453.94,454.79,453.66,453.7,5200.0,452.7188,453.5665,452.4395,452.4794,5200.0
2015-04-20 11:25:00,453.64,454.09,453.56,454.05,1800.0,452.4196,452.8684,452.3398,452.8285,1800.0
2015-04-20 11:30:00,454.31,455.19,454.31,455.15,3800.0,453.0878,453.9654,453.0878,453.9255,3800.0
2015-04-20 11:35:00,455.27,455.88,454.68,454.68,5000.0,454.0452,454.6536,453.4568,453.4568,5000.0
2015-04-20 11:40:00,454.06,454.1,453.79,454.1,2800.0,452.8385,452.8783,452.5692,452.8783,2800.0
2015-04-20 11:45:00,453.9,454.27,453.79,454.27,4600.0,452.6789,453.0479,452.5692,453.0479,4600.0
2015-04-20 11:50:00,454.05,454.51,454.0,454.23,4200.0,452.8285,453.2872,452.7786,453.008,4200.0
2015-04-20 11:55:00,453.62,453.83,453.62,453.83,400.0,452.3996,452.6091,452.3996,452.6091,400.0
2015-04-20 12:00:00,453.93,453.95,453.27,453.27,1400.0,452.7088,452.7288,452.0506,452.0506,1400.0
2015-04-20 12:05:00,452.67,452.79,452.0,452.0,3400.0,451.4522,451.5719,450.784,450.784,3400.0
2015-04-20 12:10:00,452.0,452.36,452.0,452.25,1400.0,450.784,451.143,450.784,451.0333,1400.0
2015-04-20 12:15:00,452.03,452.55,452.0,452.07,7000.0,450.8139,451.3325,450.784,450.8538,7000.0
2015-04-20 12:20:00,452.0,452.64,451.84,451.84,4000.0,450.784,451.4223,450.6244,450.6244,4000.0
2015-04-20 12:25:00,451.76,452.18,451.76,452.18,800.0,450.5446,450.9635,450.5446,450.9635,800.0
2015-04-20 12:30:00,452.14,453.53,452.14,453.53,2600.0,450.9236,452.3099,450.9236,452.3099,2600.0
2015-04-20 12:35:00,452.69,453.01,452.07,452.07,7800.0,451.4721,451.7913,450.8538,450.8538,7800.0
2015-04-20 12:40:00,452.3,452.3,451.93,451.94,1600.0,451.0832,451.0832,450.7142,450.7242,1600.0
2015-04-20 12:45:00,452.33,452.33,451.75,451.9,3600.0,451.1131,451.1131,450.5347,450.6843,3600.0
2015-04-20 12:50:00,451.8,451.93,451.75,451.75,2000.0,450.5845,450.7142,450.5347,450.5347,2000.0
2015-04-20 12:55:00,451.99,452.12,451.99,452.11,1000.0,450.774,450.9037,450.774,450.8937,1000.0
2015-04-20 13:00:00,451.92,452.14,451.83,451.98,2200.0,450.7042,450.9236,450.6145,450.7641,2200.0
2015-04-20 13:05:00,452.09,452.09,452.09,452.09,400.0,450.8738,450.8738,450.8738,450.8738,400.0
2015-04-20 13:10:00,452.09,452.75,451.82,452.43,2400.0,450.8738,451.532,450.6045,451.2128,2400.0
2015-04-20 13:15:00,452.26,452.63,451.87,451.87,2800.0,451.0433,451.4123,450.6543,450.6543,2800.0
2015-04-20 13:20:00,451.7,451.7,450.35,450.47,2200.0,450.4848,450.4848,449.1384,449.2581,2200.0
2015-04-20 13:25:00,450.46,450.91,450.29,450.29,3000.0,449.2481,449.6969,449.0786,449.0786,3000.0
2015-04-20 13:30:00,450.45,451.74,450.44,451.2,9000.0,449.2382,450.5247,449.2282,449.9862,9000.0
2015-04-20 13:35:00,451.62,451.63,450.87,450.87,1000.0,450.405,450.415,449.657,449.657,1000.0
2015-04-20 13:40:00,451.19,451.6,451.19,451.6,2600.0,449.9762,450.3851,449.9762,450.3851,2600.0
2015-04-20 13:45:00,451.74,452.08,451.73,451.83,2200.0,450.5247,450.8638,450.5147,450.6145,2200.0
2015-04-20 13:50:00,451.65,451.65,451.51,451.6,1000.0,450.4349,450.4349,450.2953,450.3851,1000.0
2015-04-20 13:55:00,451.39,452.25,451.39,452.25,2200.0,450.1756,451.0333,450.1756,451.0333,2200.0
2015-04-20 14:00:00,451.83,451.98,451.83,451.85,800.0,450.6145,450.7641,450.6145,450.6344,800.0
2015-04-20 14:05:00,451.4,451.92,451.36,451.83,2200.0,450.1856,450.7042,450.1457,450.6145,2200.0
2015-04-20 14:10:00,451.52,451.52,450.47,450.47,3200.0,450.3053,450.3053,449.2581,449.2581,3200.0
2015-04-20 14:15:00,450.81,451.88,450.8,451.22,3000.0,449.5972,450.6643,449.5872,450.0061,3000.0
2015-04-20 14:20:00,450.67,451.16,450.53,451.16,2400.0,449.4576,449.9463,449.318,449.9463,2400.0
2015-04-20 14:25:00,450.73,450.85,449.71,449.71,3200.0,449.5174,449.6371,448.5002,448.5002,3200.0
2015-04-20 14:30:00,450.11,450.45,450.11,450.24,1800.0,448.8991,449.2382,448.8991,449.0287,1800.0
2015-04-20 14:35:00,450.46,451.4,450.46,450.9,6000.0,449.2481,450.1856,449.2481,449.687,6000.0
2015-04-20 14:40:00,451.5,451.5,451.2,451.21,400.0,450.2853,450.2853,449.9862,449.9961,400.0
2015-04-20 14:45:00,451.6,451.81,450.93,451.35,7800.0,450.3851,450.5945,449.7169,450.1357,7800.0
2015-04-20 14:50:00,450.84,451.46,450.54,450.55,2000.0,449.6271,450.2455,449.3279,449.3379,2000.0
2015-04-20 14:55:00,450.79,451.62,450.79,451.62,3200.0,449.5773,450.405,449.5773,450.405,3200.0
2015-04-20 15:00:00,451.34,451.58,450.85,451.3,9000.0,450.1258,450.3651,449.6371,450.0859,9000.0
2015-04-20 15:05:00,451.31,451.83,450.93,451.83,8600.0,450.0959,450.6145,449.7169,450.6145,8600.0
2015-04-20 15:10:00,451.65,452.01,451.37,451.69,12200.0,450.4349,450.794,450.1557,450.4748,12200.0
2015-04-20 15:15:00,451.39,451.98,451.39,451.98,9000.0,450.1756,450.7641,450.1756,450.7641,9000.0
2015-04-20 15:20:00,452.0,452.26,451.72,451.83,10000.0,450.784,451.0433,450.5048,450.6145,10000.0
2015-04-20 15:25:00,452.2,452.24,451.65,452.16,2400.0,450.9835,451.0234,450.4349,450.9436,2400.0
2015-04-20 15:30:00,452.22,452.5,451.94,452.08,9400.0,451.0034,451.2827,450.7242,450.8638,9400.0
2015-04-20 15:35:00,452.45,452.67,452.32,452.35,5200.0,451.2328,451.4522,451.1031,451.1331,5200.0
2015-04-20 15:40:00,452.34,452.47,451.94,452.15,5000.0,451.1231,451.2527,450.7242,450.9336,5000.0
2015-04-20 15:45:00,451.95,452.34,451.89,451.94,4000.0,450.7341,451.1231,450.6743,450.7242,4000.0
2015-04-20 15:50:00,451.94,452.6,451.79,452.6,13400.0,450.7242,451.3824,450.5746,451.3824,13400.0
2015-04-20 15:55:00,452.48,452.56,452.23,452.43,25400.0,451.2627,451.3425,451.0134,451.2128,25400.0
2015-04-21 09:30:00,454.75,455.78,450.84,452.29,10700.0,453.5266,454.5538,449.6271,451.0732,10700.0
2015-04-21 09:35:00,450.53,454.95,450.02,454.14,5500.0,449.318,453.7261,448.8093,452.9182,5500.0
2015-04-21 09:40:00,454.85,455.79,453.18,454.19,4600.0,453.6263,454.5638,451.9608,452.9681,4600.0
2015-04-21 09:45:00,455.33,456.29,454.4,455.16,3200.0,454.105,455.0625,453.1775,453.9355,3200.0
2015-04-21 09:50:00,454.77,456.86,454.77,456.54,3200.0,453.5465,455.6309,453.5465,455.3118,3200.0
2015-04-21 09:55:00,455.75,458.5,455.75,458.5,7700.0,454.5239,457.2665,454.5239,457.2665,7700.0
2015-04-21 10:00:00,458.13,458.86,457.21,457.89,16200.0,456.8975,457.6255,455.98,456.6582,16200.0
2015-04-21 10:05:00,457.93,457.93,456.21,456.37,9700.0,456.698,456.698,454.9827,455.1422,9700.0
2015-04-21 10:10:00,456.69,458.94,456.69,457.77,20000.0,455.4614,457.7053,455.4614,456.5385,20000.0
2015-04-21 10:15:00,457.75,459.1,457.63,458.95,9500.0,456.5185,457.8649,456.3989,457.7153,9500.0
2015-04-21 10:20:00,459.12,459.12,457.77,458.3,14000.0,457.8848,457.8848,456.5385,457.0671,14000.0
2015-04-21 10:25:00,458.49,458.66,456.52,457.73,10300.0,457.2565,457.4261,455.2918,456.4986,10300.0
2015-04-21 10:30:00,456.92,458.4,456.84,457.66,5400.0,455.6908,457.1668,455.611,456.4288,5400.0
2015-04-21 10:35:00,458.16,459.36,457.93,459.2,13600.0,456.9274,458.1242,456.698,457.9646,13600.0
2015-04-21 10:40:00,459.06,459.21,458.49,459.21,6700.0,457.825,457.9746,457.2565,457.9746,6700.0
2015-04-21 10:45:00,459.03,459.77,458.0,458.77,29500.0,457.7951,458.5331,456.7679,457.5358,29500.0
2015-04-21 10:50:00,458.71,459.89,458.66,459.49,12400.0,457.4759,458.6528,457.4261,458.2538,12400.0
2015-04-21 10:55:00,459.25,459.46,458.06,458.63,15300.0,458.0145,458.2239,456.8277,457.3962,15300.0
2015-04-21 11:00:00,458.57,460.97,458.51,459.92,26000.0,457.3363,459.7299,457.2765,458.6827,26000.0
2015-04-21 11:05:00,459.55,460.39,459.53,459.96,4900.0,458.3137,459.1514,458.2937,458.7226,4900.0
2015-04-21 11:10:00,460.24,461.19,460.24,461.07,3300.0,459.0018,459.9493,459.0018,459.8296,3300.0
2015-04-21 11:15:00,460.96,460.96,460.18,460.51,14400.0,459.7199,459.7199,458.942,459.2711,14400.0
2015-04-21 11:20:00,460.08,462.51,460.07,461.25,12000.0,458.8423,461.2657,458.8323,460.0091,12000.0
2015-04-21 11:25:00,461.24,461.24,460.58,460.58,1800.0,459.9991,459.9991,459.3409,459.3409,1800.0
2015-04-21 11:30:00,460.91,462.3,460.29,461.34,15200.0,459.67,461.0563,459.0517,460.0989,15200.0
2015-04-21 11:35:00,461.79,462.63,461.79,462.63,5900.0,460.5477,461.3854,460.5477,461.3854,5900.0
2015-04-21 11:40:00,462.37,462.52,461.2,461.48,2200.0,461.1261,461.2757,459.9592,460.2385,2200.0
2015-04-21 11:45:00,460.86,461.89,460.78,461.21,2800.0,459.6202,460.6474,459.5404,459.9692,2800.0
2015-04-21 11:50:00,461.15,461.15,460.15,460.72,5800.0,459.9094,459.9094,458.9121,459.4805,5800.0
2015-04-21 11:55:00,460.94,461.45,460.79,460.89,1700.0,459.6999,460.2086,459.5504,459.6501,1700.0
2015-04-21 12:00:00,461.05,461.05,460.28,460.52,2600.0,459.8097,459.8097,459.0417,459.2811,2600.0
2015-04-21 12:05:00,460.46,461.0,460.34,461.0,4100.0,459.2212,459.7598,459.1016,459.7598,4100.0
2015-04-21 12:10:00,461.12,461.58,460.59,461.37,2900.0,459.8795,460.3382,459.3509,460.1288,2900.0
2015-04-21 12:15:00,461.13,461.55,460.25,460.6,2600.0,459.8894,460.3083,459.0118,459.3609,2600.0
2015-04-21 12:20:00,460.66,460.66,460.26,460.4,500.0,459.4207,459.4207,459.0218,459.1614,500.0
2015-04-21 12:25:00,460.49,461.67,460.03,461.46,6800.0,459.2512,460.428,458.7924,460.2185,6800.0
2015-04-21 12:30:00,460.95,462.5,460.61,461.03,25400.0,459.7099,461.2558,459.3708,459.7897,25400.0
2015-04-21 12:35:00,461.07,461.18,461.07,461.18,200.0,459.8296,459.9393,459.8296,459.9393,200.0
2015-04-21 12:40:00,461.0,461.08,460.63,461.08,1900.0,459.7598,459.8396,459.3908,459.8396,1900.0
2015-04-21 12:45:00,460.61,460.91,460.06,460.06,10500.0,459.3708,459.67,458.8223,458.8223,10500.0
2015-04-21 12:50:00,460.54,461.42,460.28,460.84,3500.0,459.301,460.1787,459.0417,459.6002,3500.0
2015-04-21 12:55:00,461.0,461.07,460.11,460.5,4800.0,459.7598,459.8296,458.8722,459.2611,4800.0
2015-04-21 13:00:00,460.32,460.87,460.31,460.53,1400.0,459.0816,459.6301,459.0716,459.2911,1400.0
2015-04-21 13:05:00,460.9,461.11,460.64,461.1,1200.0,459.6601,459.8695,459.4008,459.8595,1200.0
2015-04-21 13:10:00,461.09,461.86,460.92,461.58,7000.0,459.8495,460.6175,459.68,460.3382,7000.0
2015-04-21 13:15:00,461.44,461.44,460.82,460.82,1900.0,460.1986,460.1986,459.5803,459.5803,1900.0
2015-04-21 13:20:00,460.64,461.64,460.64,461.64,14900.0,459.4008,460.3981,459.4008,460.3981,14900.0
2015-04-21 13:25:00,461.36,461.69,461.24,461.66,2000.0,460.1188,460.4479,459.9991,460.418,2000.0
2015-04-21 13:30:00,461.79,461.94,461.12,461.14,3200.0,460.5477,460.6973,459.8795,459.8994,3200.0
2015-04-21 13:35:00,460.62,460.79,460.01,460.53,5700.0,459.3808,459.5504,458.7725,459.2911,5700.0
2015-04-21 13:40:00,460.79,460.79,460.68,460.68,300.0,459.5504,459.5504,459.4406,459.4406,300.0
2015-04-21 13:45:00,460.86,461.27,460.61,460.62,6600.0,459.6202,460.0291,459.3708,459.3808,6600.0
2015-04-21 13:50:00,460.58,460.97,460.17,460.73,2700.0,459.3409,459.7299,458.932,459.4905,2700.0
2015-04-21 13:55:00,460.96,461.13,460.62,460.65,1700.0,459.7199,459.8894,459.3808,459.4107,1700.0
2015-04-21 14:00:00,460.31,460.6,460.28,460.6,1700.0,459.0716,459.3609,459.0417,459.3609,1700.0
2015-04-21 14:05:00,460.52,460.81,460.13,460.81,6600.0,459.2811,459.5703,458.8921,459.5703,6600.0
2015-04-21 14:10:00,460.73,462.0,460.73,461.88,3200.0,459.4905,460.7571,459.4905,460.6374,3200.0
2015-04-21 14:15:00,461.86,462.44,461.86,462.27,3300.0,460.6175,461.1959,460.6175,461.0264,3300.0
2015-04-21 14:20:00,461.99,462.1,461.33,461.76,3000.0,460.7471,460.8568,460.0889,460.5177,3000.0
2015-04-21 14:25:00,461.76,462.39,461.59,462.08,22200.0,460.5177,461.146,460.3482,460.8369,22200.0
2015-04-21 14:30:00,462.09,463.0,461.99,462.67,4500.0,460.8469,461.7544,460.7471,461.4253,4500.0
2015-04-21 14:35:00,462.84,462.84,461.92,461.92,1700.0,461.5948,461.5948,460.6773,460.6773,1700.0
2015-04-21 14:40:00,461.9,461.91,461.56,461.91,1100.0,460.6574,460.6673,460.3183,460.6673,1100.0
2015-04-21 14:45:00,461.87,462.38,461.81,462.24,1800.0,460.6274,461.1361,460.5676,460.9965,1800.0
2015-04-21 14:50:00,461.87,462.26,461.86,462.26,1300.0,460.6274,461.0164,460.6175,461.0164,1300.0
2015-04-21 14:55:00,461.96,463.0,461.96,462.74,1800.0,460.7172,461.7544,460.7172,461.4951,1800.0
2015-04-21 15:00:00,462.35,462.35,461.69,461.69,500.0,461.1062,461.1062,460.4479,460.4479,500.0
2015-04-21 15:05:00,462.07,462.36,462.0,462.25,1700.0,460.8269,461.1161,460.7571,461.0064,1700.0
2015-04-21 15:10:00,462.2,462.71,461.81,462.36,7400.0,460.9566,461.4652,460.5676,461.1161,7400.0
2015-04-21 15:15:00,462.37,463.0,461.92,462.7,7900.0,461.1261,461.7544,460.6773,461.4552,7900.0
2015-04-21 15:20:00,462.73,462.82,461.57,462.36,16400.0,461.4851,461.5749,460.3283,461.1161,16400.0
2015-04-21 15:25:00,462.48,462.56,462.03,462.34,17800.0,461.2358,461.3156,460.787,461.0962,17800.0
2015-04-21 15:30:00,462.15,462.43,461.8,462.24,6500.0,460.9067,461.1859,460.5576,460.9965,6500.0
2015-04-21 15:35:00,462.34,462.99,462.14,462.98,19200.0,461.0962,461.7444,460.8967,461.7345,19200.0
2015-04-21 15:40:00,462.9,463.54,462.36,462.49,13900.0,461.6547,462.293,461.1161,461.2458,13900.0
2015-04-21 15:45:00,462.44,462.87,462.07,462.09,7400.0,461.1959,461.6248,460.8269,460.8469,7400.0
2015-04-21 15:50:00,462.08,462.93,462.08,462.93,15700.0,460.8369,461.6846,460.8369,461.6846,15700.0
2015-04-21 15:55:00,463.04,463.73,462.86,463.12,29300.0,461.7943,462.4824,461.6148,461.8741,29300.0
2015-04-22 09:30:00,464.92,473.01,463.84,472.99,52100.0,463.6692,471.7375,462.5921,471.7175,52100.0
2015-04-22 09:35:00,472.95,474.51,471.1,474.41,18300.0,471.6776,473.2334,469.8326,473.1337,18300.0
2015-04-22 09:40:00,473.62,474.49,469.25,469.78,13300.0,472.3458,473.2135,467.9876,468.5162,13300.0
2015-04-22 09:45:00,469.24,470.29,468.02,469.91,14200.0,467.9776,469.0248,466.7609,468.6458,14200.0
2015-04-22 09:50:00,469.9,472.75,469.33,472.1,7700.0,468.6358,471.4782,468.0674,470.8299,7700.0
2015-04-22 09:55:00,472.15,473.48,471.42,473.48,7100.0,470.8798,472.2062,470.1518,472.2062,7100.0
2015-04-22 10:00:00,473.46,474.0,469.78,469.78,16100.0,472.1863,472.7248,468.5162,468.5162,16100.0
2015-04-22 10:05:00,468.94,471.04,468.58,471.04,19200.0,467.6784,469.7728,467.3194,469.7728,19200.0
2015-04-22 10:10:00,470.58,472.24,470.03,471.07,5300.0,469.314,470.9695,468.7655,469.8027,5300.0
2015-04-22 10:15:00,470.77,470.77,468.32,470.56,7300.0,469.5035,469.5035,467.0601,469.2941,7300.0
2015-04-22 10:20:00,470.55,470.55,468.8,468.99,3500.0,469.2841,469.2841,467.5388,467.7283,3500.0
2015-04-22 10:25:00,469.13,469.48,468.07,468.07,9300.0,467.8679,468.217,466.8108,466.8108,9300.0
2015-04-22 10:30:00,467.99,469.04,467.51,469.04,12400.0,466.731,467.7782,466.2523,467.7782,12400.0
2015-04-22 10:35:00,468.9,469.05,467.4,467.47,12000.0,467.6385,467.7881,466.1426,466.2124,12000.0
2015-04-22 10:40:00,467.06,468.61,466.8,467.98,5900.0,465.8035,467.3493,465.5442,466.721,5900.0
2015-04-22 10:45:00,467.85,470.46,467.74,470.46,4400.0,466.5914,469.1943,466.4817,469.1943,4400.0
2015-04-22 10:50:00,469.23,471.71,469.23,471.29,13400.0,467.9676,470.441,467.9676,470.0221,13400.0
2015-04-22 10:55:00,471.06,471.46,469.79,469.96,4900.0,469.7927,470.1916,468.5261,468.6957,4900.0
2015-04-22 11:00:00,470.58,471.99,470.03,470.03,2400.0,469.314,470.7202,468.7655,468.7655,2400.0
2015-04-22 11:05:00,470.16,471.88,470.16,471.88,1800.0,468.8951,470.6105,468.8951,470.6105,1800.0
2015-04-22 11:10:00,472.06,472.79,470.76,470.9,8600.0,470.79,471.5181,469.4935,469.6332,8600.0
2015-04-22 11:15:00,470.87,471.72,470.75,470.91,20200.0,469.6032,470.4509,469.4836,469.6431,20200.0
2015-04-22 11:20:00,470.89,471.24,469.77,470.09,17000.0,469.6232,469.9722,468.5062,468.8253,17000.0
2015-04-22 11:25:00,470.19,470.95,470.04,470.44,2900.0,468.9251,469.683,468.7755,469.1744,2900.0
2015-04-22 11:30:00,470.73,471.14,469.84,471.12,11400.0,469.4636,469.8725,468.576,469.8526,11400.0
2015-04-22 11:35:00,471.46,471.5,470.6,471.09,7200.0,470.1916,470.2315,469.334,469.8226,7200.0
2015-04-22 11:40:00,471.16,471.71,470.98,471.12,8600.0,469.8925,470.441,469.7129,469.8526,8600.0
2015-04-22 11:45:00,471.0,471.31,470.42,470.53,9600.0,469.7329,470.0421,469.1544,469.2641,9600.0
2015-04-22 11:50:00,470.39,470.47,470.06,470.13,2000.0,469.1245,469.2043,468.7954,468.8652,2000.0
2015-04-22 11:55:00,470.32,471.49,470.31,471.49,1800.0,469.0547,470.2216,469.0447,470.2216,1800.0
2015-04-22 12:00:00,470.91,471.42,469.8,470.13,15100.0,469.6431,470.1518,468.5361,468.8652,15100.0
2015-04-22 12:05:00,470.38,470.48,470.02,470.33,3500.0,469.1146,469.2143,468.7555,469.0647,3500.0
2015-04-22 12:10:00,470.2,471.19,470.18,471.19,1600.0,468.935,469.9224,468.9151,469.9224,1600.0
2015-04-22 12:15:00,471.1,471.1,470.62,470.62,3100.0,469.8326,469.8326,469.3539,469.3539,3100.0
2015-04-22 12:20:00,471.02,472.4,471.02,471.98,3100.0,469.7528,471.1291,469.7528,470.7102,3100.0
2015-04-22 12:25:00,471.71,472.44,471.19,471.83,1200.0,470.441,471.169,469.9224,470.5607,1200.0
2015-04-22 12:30:00,471.76,471.76,471.16,471.39,2000.0,470.4908,470.4908,469.8925,470.1218,2000.0
2015-04-22 12:35:00,471.57,471.99,471.09,471.99,1800.0,470.3014,470.7202,469.8226,470.7202,1800.0
2015-04-22 12:40:00,471.72,471.91,471.23,471.74,3500.0,470.4509,470.6404,469.9623,470.4709,3500.0
2015-04-22 12:45:00,471.6,471.6,470.55,471.24,4300.0,470.3313,470.3313,469.2841,469.9722,4300.0
2015-04-22 12:50:00,470.96,471.99,470.96,471.92,2700.0,469.693,470.7202,469.693,470.6504,2700.0
2015-04-22 12:55:00,471.63,472.0,471.16,472.0,13900.0,470.3612,470.7302,469.8925,470.7302,13900.0
2015-04-22 13:00:00,471.87,472.22,471.02,471.48,9800.0,470.6005,470.9496,469.7528,470.2116,9800.0
2015-04-22 13:05:00,471.15,471.48,470.81,471.48,1200.0,469.8825,470.2116,469.5434,470.2116,1200.0
2015-04-22 13:10:00,470.99,471.16,470.73,471.16,300.0,469.7229,469.8925,469.4636,469.8925,300.0
2015-04-22 13:15:00,471.22,471.28,468.22,469.38,6000.0,469.9523,470.0121,466.9604,468.1172,6000.0
2015-04-22 13:20:00,469.83,469.96,469.7,469.72,500.0,468.566,468.6957,468.4364,468.4563,500.0
2015-04-22 13:25:00,469.98,470.9,469.98,470.36,6400.0,468.7156,469.6332,468.7156,469.0946,6400.0
2015-04-22 13:30:00,470.36,471.55,470.36,471.16,26900.0,469.0946,470.2814,469.0946,469.8925,26900.0
2015-04-22 13:35:00,470.89,472.79,470.89,472.79,3400.0,469.6232,471.5181,469.6232,471.5181,3400.0
2015-04-22 13:40:00,472.61,475.0,472.49,474.48,23000.0,471.3386,473.7221,471.2189,473.2035,23000.0
2015-04-22 13:45:00,474.77,475.0,474.01,474.99,10300.0,473.4927,473.7221,472.7348,473.7121,10300.0
2015-04-22 13:50:00,474.81,475.88,474.35,475.84,14800.0,473.5326,474.5998,473.0739,474.5599,14800.0
2015-04-22 13:55:00,475.45,475.84,475.19,475.36,8200.0,474.1709,474.5599,473.9116,474.0812,8200.0
2015-04-22 14:00:00,475.14,475.56,474.53,475.38,6900.0,473.8617,474.2806,473.2534,474.1011,6900.0
2015-04-22 14:05:00,475.4,476.54,475.12,476.54,23600.0,474.121,475.258,473.8418,475.258,23600.0
2015-04-22 14:10:00,476.49,477.1,475.66,475.92,6400.0,475.2081,475.8165,474.3803,474.6396,6400.0
2015-04-22 14:15:00,475.55,475.6,475.1,475.6,4900.0,474.2706,474.3205,473.8219,474.3205,4900.0
2015-04-22 14:20:00,475.84,476.66,475.77,476.52,7000.0,474.5599,475.3777,474.4901,475.238,7000.0
2015-04-22 14:25:00,476.46,476.83,476.05,476.27,4100.0,475.1782,475.5472,474.7693,474.9887,4100.0
2015-04-22 14:30:00,476.26,476.72,475.62,476.72,2800.0,474.9787,475.4375,474.3405,475.4375,2800.0
2015-04-22 14:35:00,476.38,476.68,475.72,476.0,2000.0,475.0984,475.3976,474.4402,474.7194,2000.0
2015-04-22 14:40:00,476.25,476.28,474.15,474.15,31700.0,474.9688,474.9987,472.8744,472.8744,31700.0
2015-04-22 14:45:00,474.0,474.0,473.02,473.02,6900.0,472.7248,472.7248,471.7474,471.7474,6900.0
2015-04-22 14:50:00,472.95,472.95,472.49,472.9,3100.0,471.6776,471.6776,471.2189,471.6278,3100.0
2015-04-22 14:55:00,472.45,472.79,472.0,472.01,6600.0,471.179,471.5181,470.7302,470.7402,6600.0
2015-04-22 15:00:00,472.04,473.1,472.04,472.72,4700.0,470.7701,471.8272,470.7701,471.4483,4700.0
2015-04-22 15:05:00,472.83,473.61,472.83,473.61,3300.0,471.558,472.3359,471.558,472.3359,3300.0
2015-04-22 15:10:00,473.7,473.94,472.6,472.94,3100.0,472.4256,472.665,471.3286,471.6677,3100.0
2015-04-22 15:15:00,472.88,473.34,472.68,473.29,5300.0,471.6078,472.0666,471.4084,472.0167,5300.0
2015-04-22 15:20:00,473.54,474.15,473.0,473.21,4600.0,472.2661,472.8744,471.7275,471.9369,4600.0
2015-04-22 15:25:00,473.28,473.72,472.22,472.29,4200.0,472.0068,472.4456,470.9496,471.0194,4200.0
2015-04-22 15:30:00,472.02,472.26,471.33,472.24,8400.0,470.7501,470.9895,470.062,470.9695,8400.0
2015-04-22 15:35:00,472.25,472.97,472.24,472.95,8700.0,470.9795,471.6976,470.9695,471.6776,8700.0
2015-04-22 15:40:00,472.93,472.93,472.05,472.38,8100.0,471.6577,471.6577,470.7801,471.1092,8100.0
2015-04-22 15:45:00,472.39,472.81,472.26,472.53,12400.0,471.1191,471.538,470.9895,471.2588,12400.0
2015-04-22 15:50:00,472.46,472.95,472.29,472.86,20000.0,471.189,471.6776,471.0194,471.5879,20000.0
2015-04-22 15:55:00,472.66,472.97,472.65,472.7,43200.0,471.3884,471.6976,471.3784,471.4283,43200.0
2015-04-23 09:30:00,478.0,478.56,475.07,475.7,24500.0,476.7141,477.2725,473.7919,474.4202,24500.0
2015-04-23 09:35:00,475.85,477.1,475.31,476.48,14900.0,474.5698,475.8165,474.0313,475.1981,14900.0
2015-04-23 09:40:00,476.16,476.4,475.63,476.0,33800.0,474.879,475.1184,474.3504,474.7194,33800.0
2015-04-23 09:45:00,475.83,477.59,475.63,477.19,17700.0,474.5499,476.3052,474.3504,475.9062,17700.0
2015-04-23 09:50:00,477.45,477.47,476.32,476.9,11200.0,476.1655,476.1855,475.0386,475.617,11200.0
2015-04-23 09:55:00,477.38,477.38,475.98,475.99,7100.0,476.0957,476.0957,474.6995,474.7095,7100.0
2015-04-23 10:00:00,476.0,477.66,475.64,475.95,10300.0,474.7194,476.375,474.3604,474.6696,10300.0
2015-04-23 10:05:00,475.93,476.55,475.51,475.92,8100.0,474.6496,475.268,474.2308,474.6396,8100.0
2015-04-23 10:10:00,475.91,477.23,475.65,476.61,24900.0,474.6297,475.9461,474.3704,475.3278,24900.0
2015-04-23 10:15:00,476.73,477.62,476.32,477.09,9100.0,475.4475,476.3351,475.0386,475.8065,9100.0
2015-04-23 10:20:00,477.08,479.7,477.08,479.65,28800.0,475.7965,478.4095,475.7965,478.3596,28800.0
2015-04-23 10:25:00,479.55,481.92,479.55,480.85,17100.0,478.2599,480.6235,478.2599,479.5564,17100.0
2015-04-23 10:30:00,480.7,481.08,479.94,479.96,28500.0,479.4068,479.7858,478.6488,478.6688,28500.0
2015-04-23 10:35:00,479.9,479.94,478.46,478.91,9300.0,478.6089,478.6488,477.1728,477.6216,9300.0
2015-04-23 10:40:00,478.59,479.95,478.59,479.22,30800.0,477.3025,478.6588,477.3025,477.9308,30800.0
2015-04-23 10:45:00,479.53,479.72,478.92,479.72,10600.0,478.2399,478.4294,477.6316,478.4294,10600.0
2015-04-23 10:50:00,479.86,481.26,479.59,481.26,14500.0,478.569,479.9653,478.2998,479.9653,14500.0
2015-04-23 10:55:00,481.24,481.95,480.61,480.61,9700.0,479.9453,480.6534,479.317,479.317,9700.0
2015-04-23 11:00:00,480.5,481.42,480.27,480.91,5200.0,479.2073,480.1249,478.9779,479.6162,5200.0
2015-04-23 11:05:00,480.69,480.74,479.88,479.88,2400.0,479.3968,479.4467,478.589,478.589,2400.0
2015-04-23 11:10:00,479.73,479.74,478.24,478.56,5700.0,478.4394,478.4494,476.9534,477.2725,5700.0
2015-04-23 11:15:00,478.77,478.82,477.98,478.24,7600.0,477.482,477.5318,476.6941,476.9534,7600.0
2015-04-23 11:20:00,478.15,479.15,478.0,479.15,9800.0,476.8636,477.861,476.7141,477.861,9800.0
2015-04-23 11:25:00,479.12,480.22,479.11,479.43,3100.0,477.831,478.9281,477.8211,478.1402,3100.0
2015-04-23 11:30:00,478.94,479.09,477.93,477.93,3700.0,477.6515,477.8011,476.6442,476.6442,3700.0
2015-04-23 11:35:00,478.02,478.34,477.1,477.13,1700.0,476.734,477.0531,475.8165,475.8464,1700.0
2015-04-23 11:40:00,477.18,478.23,476.71,477.0,5600.0,475.8963,476.9434,475.4275,475.7167,5600.0
2015-04-23 11:45:00,477.0,477.95,476.55,477.73,5900.0,475.7167,476.6642,475.268,476.4448,5900.0
2015-04-23 11:50:00,477.47,480.38,477.47,480.26,5800.0,476.1855,479.0876,476.1855,478.968,5800.0
2015-04-23 11:55:00,480.05,480.05,478.7,479.52,3200.0,478.7585,478.7585,477.4122,478.23,3200.0
2015-04-23 12:00:00,479.23,480.05,478.05,478.13,3400.0,477.9407,478.7585,476.7639,476.8437,3400.0
2015-04-23 12:05:00,478.02,479.11,478.02,478.81,3500.0,476.734,477.8211,476.734,477.5219,3500.0
2015-04-23 12:10:00,478.7,480.5,478.58,480.5,22900.0,477.4122,479.2073,477.2925,479.2073,22900.0
2015-04-23 12:15:00,480.42,480.5,479.2,480.15,15300.0,479.1275,479.2073,477.9108,478.8583,15300.0
2015-04-23 12:20:00,480.15,480.44,479.71,480.1,7400.0,478.8583,479.1475,478.4195,478.8084,7400.0
2015-04-23 12:25:00,480.27,480.67,480.0,480.0,22800.0,478.9779,479.3769,478.7087,478.7087,22800.0
2015-04-23 12:30:00,480.3,480.52,479.05,480.06,11300.0,479.0079,479.2273,477.7612,478.7685,11300.0
2015-04-23 12:35:00,480.29,480.66,480.12,480.41,2300.0,478.9979,479.3669,478.8283,479.1176,2300.0
2015-04-23 12:40:00,480.64,480.97,479.9,480.26,9100.0,479.3469,479.6761,478.6089,478.968,9100.0
2015-04-23 12:45:00,479.76,480.09,479.34,479.67,9800.0,478.4693,478.7984,478.0504,478.3796,9800.0
2015-04-23 12:50:00,479.55,480.03,478.98,480.0,9400.0,478.2599,478.7386,477.6914,478.7087,9400.0
2015-04-23 12:55:00,479.68,479.9,478.83,479.53,11300.0,478.3895,478.6089,477.5418,478.2399,11300.0
2015-04-23 13:00:00,479.23,479.64,479.0,479.18,1000.0,477.9407,478.3496,477.7114,477.8909,1000.0
2015-04-23 13:05:00,479.6,479.6,478.87,478.95,2500.0,478.3097,478.3097,477.5817,477.6615,2500.0
2015-04-23 13:10:00,479.0,479.29,478.97,479.29,2200.0,477.7114,478.0006,477.6814,478.0006,2200.0
2015-04-23 13:15:00,479.08,479.48,478.94,479.28,3300.0,477.7911,478.1901,477.6515,477.9906,3300.0
2015-04-23 13:20:00,479.28,479.53,479.0,479.16,3500.0,477.9906,478.2399,477.7114,477.8709,3500.0
2015-04-23 13:25:00,479.16,479.21,478.91,479.21,5300.0,477.8709,477.9208,477.6216,477.9208,5300.0
2015-04-23 13:30:00,479.04,479.7,479.0,479.7,3500.0,477.7513,478.4095,477.7114,478.4095,3500.0
2015-04-23 13:35:00,479.96,480.0,478.89,479.0,4700.0,478.6688,478.7087,477.6017,477.7114,4700.0
2015-04-23 13:40:00,478.9,479.56,478.9,479.08,4000.0,477.6116,478.2699,477.6116,477.7911,4000.0
2015-04-23 13:45:00,478.92,479.9,478.92,479.61,10200.0,477.6316,478.6089,477.6316,478.3197,10200.0
2015-04-23 13:50:00,479.59,479.61,479.0,479.0,3200.0,478.2998,478.3197,477.7114,477.7114,3200.0
2015-04-23 13:55:00,479.02,479.48,478.99,479.0,4500.0,477.7313,478.1901,477.7014,477.7114,4500.0
2015-04-23 14:00:00,479.0,479.65,478.99,479.65,5500.0,477.7114,478.3596,477.7014,478.3596,5500.0
2015-04-23 14:05:00,479.83,479.94,479.14,479.94,3500.0,478.5391,478.6488,477.851,478.6488,3500.0
2015-04-23 14:10:00,479.65,479.85,479.19,479.42,4300.0,478.3596,478.5591,477.9009,478.1302,4300.0
2015-04-23 14:15:00,479.4,480.0,479.28,479.57,15300.0,478.1103,478.7087,477.9906,478.2798,15300.0
2015-04-23 14:20:00,479.72,479.81,479.25,479.6,6000.0,478.4294,478.5192,477.9607,478.3097,6000.0
2015-04-23 14:25:00,479.77,479.82,479.23,479.4,31200.0,478.4793,478.5292,477.9407,478.1103,31200.0
2015-04-23 14:30:00,479.3,479.8,479.02,479.64,6900.0,478.0106,478.5092,477.7313,478.3496,6900.0
2015-04-23 14:35:00,479.57,479.83,479.0,479.08,7600.0,478.2798,478.5391,477.7114,477.7911,7600.0
2015-04-23 14:40:00,479.0,479.36,478.89,479.34,3700.0,477.7114,478.0704,477.6017,478.0504,3700.0
2015-04-23 14:45:00,479.14,479.78,478.91,479.78,6600.0,477.851,478.4893,477.6216,478.4893,6600.0
2015-04-23 14:50:00,479.79,480.46,479.64,480.41,4700.0,478.4992,479.1674,478.3496,479.1176,4700.0
2015-04-23 14:55:00,480.45,480.61,480.02,480.36,6100.0,479.1575,479.317,478.7286,479.0677,6100.0
2015-04-23 15:00:00,480.22,481.5,480.21,481.5,18200.0,478.9281,480.2046,478.9181,480.2046,18200.0
2015-04-23 15:05:00,481.32,481.75,481.14,481.42,9000.0,480.0251,480.454,479.8456,480.1249,9000.0
2015-04-23 15:10:00,481.29,481.94,481.26,481.94,5900.0,479.9952,480.6435,479.9653,480.6435,5900.0
2015-04-23 15:15:00,481.94,482.0,481.08,481.1,15800.0,480.6435,480.7033,479.7858,479.8057,15800.0
2015-04-23 15:20:00,480.97,481.47,480.84,481.12,5600.0,479.6761,480.1747,479.5464,479.8257,5600.0
2015-04-23 15:25:00,480.89,481.38,480.1,481.0,8000.0,479.5963,480.085,478.8084,479.706,8000.0
2015-04-23 15:30:00,481.15,481.15,480.0,480.0,11400.0,479.8556,479.8556,478.7087,478.7087,11400.0
2015-04-23 15:35:00,479.98,480.93,479.98,480.35,10700.0,478.6887,479.6362,478.6887,479.0577,10700.0
2015-04-23 15:40:00,480.51,480.54,480.0,480.05,8200.0,479.2173,479.2472,478.7087,478.7585,8200.0
2015-04-23 15:45:00,480.0,480.38,479.84,479.92,15400.0,478.7087,479.0876,478.5491,478.6289,15400.0
2015-04-23 15:50:00,480.15,480.35,479.85,480.0,27800.0,478.8583,479.0577,478.5591,478.7087,27800.0
2015-04-23 15:55:00,480.0,480.38,479.8,480.05,45500.0,478.7087,479.0876,478.5092,478.7585,45500.0
2015-04-24 09:30:00,479.16,479.29,475.02,476.57,36800.0,477.8709,478.0006,473.7421,475.2879,36800.0
2015-04-24 09:35:00,476.0,485.17,475.43,485.0,34000.0,474.7194,483.8648,474.151,483.6952,34000.0
2015-04-24 09:40:00,484.24,484.69,480.34,481.0,10700.0,482.9373,483.3861,479.0478,479.706,10700.0
2015-04-24 09:45:00,481.43,481.44,479.22,479.26,5800.0,480.1348,480.1448,477.9308,477.9707,5800.0
2015-04-24 09:50:00,479.18,481.8,479.11,481.0,24500.0,477.8909,480.5038,477.8211,479.706,24500.0
2015-04-24 09:55:00,481.5,484.96,481.49,484.3,34900.0,480.2046,483.6553,480.1947,482.9971,34900.0
2015-04-24 10:00:00,484.3,485.68,483.63,483.63,15300.0,482.9971,484.3734,482.3289,482.3289,15300.0
2015-04-24 10:05:00,484.13,484.13,482.63,483.37,4500.0,482.8276,482.8276,481.3316,482.0696,4500.0
2015-04-24 10:10:00,482.92,483.76,482.68,483.3,10400.0,481.6208,482.4586,481.3815,481.9998,10400.0
2015-04-24 10:15:00,483.3,484.23,482.71,483.18,3400.0,481.9998,482.9273,481.4114,481.8801,3400.0
2015-04-24 10:20:00,483.13,483.91,482.33,483.91,6900.0,481.8303,482.6082,481.0324,482.6082,6900.0
2015-04-24 10:25:00,483.9,486.0,483.9,485.23,10000.0,482.5982,484.6925,482.5982,483.9246,10000.0
2015-04-24 10:30:00,485.15,485.37,483.5,483.5,6500.0,483.8448,484.0642,482.1993,482.1993,6500.0
2015-04-24 10:35:00,483.61,485.48,483.61,485.29,2000.0,482.309,484.1739,482.309,483.9844,2000.0
2015-04-24 10:40:00,485.23,485.9,484.76,485.0,7700.0,483.9246,484.5928,483.4559,483.6952,7700.0
2015-04-24 10:45:00,484.57,484.57,483.0,483.7,2600.0,483.2664,483.2664,481.7006,482.3987,2600.0
2015-04-24 10:50:00,483.55,484.2,483.2,483.55,3300.0,482.2491,482.8974,481.9001,482.2491,3300.0
2015-04-24 10:55:00,483.34,483.74,483.25,483.67,1000.0,482.0397,482.4386,481.9499,482.3688,1000.0
2015-04-24 11:00:00,483.68,484.49,483.31,484.46,2300.0,482.3788,483.1866,482.0098,483.1567,2300.0
2015-04-24 11:05:00,484.61,484.61,483.51,483.51,1300.0,483.3063,483.3063,482.2092,482.2092,1300.0
2015-04-24 11:10:00,483.99,484.59,483.88,484.59,3500.0,482.6879,483.2863,482.5782,483.2863,3500.0
2015-04-24 11:15:00,484.41,484.41,483.04,483.61,3600.0,483.1068,483.1068,481.7405,482.309,3600.0
2015-04-24 11:20:00,483.68,483.68,482.78,483.46,6300.0,482.3788,482.3788,481.4812,482.1594,6300.0
2015-04-24 11:25:00,483.47,484.0,483.15,483.99,15800.0,482.1693,482.6979,481.8502,482.6879,15800.0
2015-04-24 11:30:00,483.88,483.9,482.46,482.46,5000.0,482.5782,482.5982,481.1621,481.1621,5000.0
2015-04-24 11:35:00,482.35,482.76,481.76,481.94,8400.0,481.0523,481.4612,480.4639,480.6435,8400.0
2015-04-24 11:40:00,482.38,482.38,481.15,481.34,2800.0,481.0823,481.0823,479.8556,480.0451,2800.0
2015-04-24 11:45:00,481.37,481.66,480.8,481.66,6100.0,480.075,480.3642,479.5065,480.3642,6100.0
2015-04-24 11:50:00,481.72,481.81,481.11,481.17,8400.0,480.424,480.5138,479.8157,479.8755,8400.0
2015-04-24 11:55:00,481.26,481.37,481.0,481.17,7500.0,479.9653,480.075,479.706,479.8755,7500.0
2015-04-24 12:00:00,481.0,481.88,481.0,481.88,6500.0,479.706,480.5836,479.706,480.5836,6500.0
2015-04-24 12:05:00,481.88,481.97,481.54,481.54,4400.0,480.5836,480.6734,480.2445,480.2445,4400.0
2015-04-24 12:10:00,481.69,482.15,481.65,481.66,3300.0,480.3941,480.8529,480.3542,480.3642,3300.0
2015-04-24 12:15:00,482.02,482.03,481.18,481.56,2000.0,480.7232,480.7332,479.8855,480.2645,2000.0
2015-04-24 12:20:00,481.31,481.78,481.0,481.0,2900.0,480.0151,480.4839,479.706,479.706,2900.0
2015-04-24 12:25:00,481.25,481.79,481.02,481.44,1200.0,479.9553,480.4939,479.7259,480.1448,1200.0
2015-04-24 12:30:00,481.14,481.46,481.14,481.46,300.0,479.8456,480.1647,479.8456,480.1647,300.0
2015-04-24 12:35:00,481.52,481.53,481.0,481.33,3300.0,480.2246,480.2346,479.706,480.0351,3300.0
2015-04-24 12:40:00,481.02,481.49,481.0,481.25,2800.0,479.7259,480.1947,479.706,479.9553,2800.0
2015-04-24 12:45:00,481.1,481.36,481.0,481.0,2800.0,479.8057,480.065,479.706,479.706,2800.0
2015-04-24 12:50:00,481.0,481.69,481.0,481.65,900.0,479.706,480.3941,479.706,480.3542,900.0
2015-04-24 12:55:00,481.3,481.56,481.0,481.38,5000.0,480.0052,480.2645,479.706,480.085,5000.0
2015-04-24 13:00:00,481.0,481.46,481.0,481.46,500.0,479.706,480.1647,479.706,480.1647,500.0
2015-04-24 13:05:00,481.27,481.75,481.0,481.24,1400.0,479.9753,480.454,479.706,479.9453,1400.0
2015-04-24 13:10:00,481.43,481.72,481.03,481.3,2600.0,480.1348,480.424,479.7359,480.0052,2600.0
2015-04-24 13:15:00,481.31,481.36,481.0,481.0,7600.0,480.0151,480.065,479.706,479.706,7600.0
2015-04-24 13:20:00,481.0,482.12,480.64,481.3,25200.0,479.706,480.823,479.3469,480.0052,25200.0
2015-04-24 13:25:00,481.8,481.81,481.52,481.81,2800.0,480.5038,480.5138,480.2246,480.5138,2800.0
2015-04-24 13:30:00,481.93,482.16,481.48,481.86,10400.0,480.6335,480.8629,480.1847,480.5637,10400.0
2015-04-24 13:35:00,481.81,482.59,481.62,482.24,15900.0,480.5138,481.2917,480.3243,480.9426,15900.0
2015-04-24 13:40:00,482.09,482.33,481.89,482.33,3700.0,480.793,481.0324,480.5936,481.0324,3700.0
2015-04-24 13:45:00,482.33,482.69,482.25,482.35,5600.0,481.0324,481.3914,480.9526,481.0523,5600.0
2015-04-24 13:50:00,482.1,482.1,480.56,481.54,20800.0,480.803,480.803,479.2672,480.2445,20800.0
2015-04-24 13:55:00,481.43,482.57,480.67,482.57,10100.0,480.1348,481.2718,479.3769,481.2718,10100.0
2015-04-24 14:00:00,482.4,482.67,482.17,482.37,3800.0,481.1022,481.3715,480.8728,481.0723,3800.0
2015-04-24 14:05:00,482.24,482.55,482.24,482.55,3500.0,480.9426,481.2518,480.9426,481.2518,3500.0
2015-04-24 14:10:00,482.55,482.55,482.28,482.28,2000.0,481.2518,481.2518,480.9825,480.9825,2000.0
2015-04-24 14:15:00,482.28,482.3,481.64,481.67,6300.0,480.9825,481.0025,480.3443,480.3742,6300.0
2015-04-24 14:20:00,481.84,482.44,481.34,482.27,10800.0,480.5437,481.1421,480.0451,480.9726,10800.0
2015-04-24 14:25:00,482.33,482.33,482.03,482.24,2300.0,481.0324,481.0324,480.7332,480.9426,2300.0
2015-04-24 14:30:00,482.26,482.47,482.05,482.05,5800.0,480.9626,481.172,480.7532,480.7532,5800.0
2015-04-24 14:35:00,482.54,483.96,482.03,483.74,26600.0,481.2418,482.658,480.7332,482.4386,26600.0
2015-04-24 14:40:00,483.74,485.94,483.54,485.94,22200.0,482.4386,484.6327,482.2391,484.6327,22200.0
2015-04-24 14:45:00,485.83,485.83,484.47,484.75,5400.0,484.523,484.523,483.1666,483.4459,5400.0
2015-04-24 14:50:00,484.67,484.74,483.75,483.75,9500.0,483.3661,483.4359,482.4486,482.4486,9500.0
2015-04-24 14:55:00,483.92,484.0,483.5,483.96,4000.0,482.6181,482.6979,482.1993,482.658,4000.0
2015-04-24 15:00:00,483.6,483.93,482.31,482.61,8800.0,482.299,482.6281,481.0125,481.3117,8800.0
2015-04-24 15:05:00,482.47,482.47,481.43,481.99,6700.0,481.172,481.172,480.1348,480.6933,6700.0
2015-04-24 15:10:00,482.1,482.42,481.07,481.96,11800.0,480.803,481.1222,479.7758,480.6634,11800.0
2015-04-24 15:15:00,481.7,481.93,480.24,481.02,21300.0,480.4041,480.6335,478.948,479.7259,21300.0
2015-04-24 15:20:00,480.68,481.0,479.5,479.81,6600.0,479.3868,479.706,478.21,478.5192,6600.0
2015-04-24 15:25:00,479.77,480.02,479.39,480.02,14900.0,478.4793,478.7286,478.1003,478.7286,14900.0
2015-04-24 15:30:00,479.69,480.54,479.69,480.32,15600.0,478.3995,479.2472,478.3995,479.0278,15600.0
2015-04-24 15:35:00,480.31,480.93,479.96,480.14,9000.0,479.0178,479.6362,478.6688,478.8483,9000.0
2015-04-24 15:40:00,480.15,480.78,480.02,480.32,12600.0,478.8583,479.4866,478.7286,479.0278,12600.0
2015-04-24 15:45:00,480.44,480.72,480.18,480.18,11900.0,479.1475,479.4267,478.8882,478.8882,11900.0
2015-04-24 15:50:00,480.18,480.5,479.7,480.17,27700.0,478.8882,479.2073,478.4095,478.8782,27700.0
2015-04-24 15:55:00,480.16,480.44,479.42,480.09,38500.0,478.8682,479.1475,478.1302,478.7984,38500.0
2015-04-27 09:30:00,483.61,485.75,482.01,482.01,22400.0,482.309,484.4432,480.7133,480.7133,22400.0
2015-04-27 09:35:00,484.93,484.93,480.5,480.8,8700.0,483.6254,483.6254,479.2073,479.5065,8700.0
2015-04-27 09:40:00,481.11,481.93,480.25,480.55,5400.0,479.8157,480.6335,478.958,479.2572,5400.0
2015-04-27 09:45:00,480.54,481.74,479.76,479.8,9900.0,479.2472,480.444,478.4693,478.5092,9900.0
2015-04-27 09:50:00,479.77,481.69,479.45,481.0,9800.0,478.4793,480.3941,478.1602,479.706,9800.0
2015-04-27 09:55:00,481.29,483.84,480.14,483.84,15600.0,479.9952,482.5383,478.8483,482.5383,15600.0
2015-04-27 10:00:00,482.95,484.06,482.13,483.64,18700.0,481.6507,482.7577,480.8329,482.3389,18700.0
2015-04-27 10:05:00,483.67,483.74,482.49,482.94,3000.0,482.3688,482.4386,481.192,481.6408,3000.0
2015-04-27 10:10:00,482.4,482.61,482.03,482.31,3800.0,481.1022,481.3117,480.7332,481.0125,3800.0
2015-04-27 10:15:00,481.92,481.92,481.01,481.47,1800.0,480.6235,480.6235,479.716,480.1747,1800.0
2015-04-27 10:20:00,481.43,481.98,481.38,481.69,3100.0,480.1348,480.6833,480.085,480.3941,3100.0
2015-04-27 10:25:00,481.96,481.98,481.66,481.67,1300.0,480.6634,480.6833,480.3642,480.3742,1300.0
2015-04-27 10:30:00,481.5,482.18,481.44,482.18,10400.0,480.2046,480.8828,480.1448,480.8828,10400.0
2015-04-27 10:35:00,482.2,482.2,480.17,481.0,6700.0,480.9028,480.9028,478.8782,479.706,6700.0
2015-04-27 10:40:00,481.1,481.78,480.62,480.93,5100.0,479.8057,480.4839,479.327,479.6362,5100.0
2015-04-27 10:45:00,480.47,480.59,479.08,480.0,9200.0,479.1774,479.2971,477.7911,478.7087,9200.0
2015-04-27 10:50:00,479.52,480.05,478.72,479.49,19400.0,478.23,478.7585,477.4321,478.2,19400.0
2015-04-27 10:55:00,479.65,480.0,477.0,477.99,20200.0,478.3596,478.7087,475.7167,476.7041,20200.0
2015-04-27 11:00:00,477.99,477.99,476.74,477.35,11900.0,476.7041,476.7041,475.4574,476.0658,11900.0
2015-04-27 11:05:00,477.59,478.01,477.11,477.72,7000.0,476.3052,476.724,475.8264,476.4348,7000.0
2015-04-27 11:10:00,477.8,479.34,477.58,479.31,7100.0,476.5146,478.0504,476.2952,478.0205,7100.0
2015-04-27 11:15:00,479.27,480.7,479.27,480.7,2700.0,477.9806,479.4068,477.9806,479.4068,2700.0
2015-04-27 11:20:00,480.8,480.95,479.89,479.89,4300.0,479.5065,479.6561,478.599,478.599,4300.0
2015-04-27 11:25:00,480.99,480.99,480.41,480.81,2500.0,479.696,479.696,479.1176,479.5165,2500.0
2015-04-27 11:30:00,480.94,480.94,478.94,479.75,4500.0,479.6461,479.6461,477.6515,478.4593,4500.0
2015-04-27 11:35:00,479.08,479.57,478.64,478.88,1700.0,477.7911,478.2798,477.3523,477.5917,1700.0
2015-04-27 11:40:00,478.16,478.71,477.7,477.8,2000.0,476.8736,477.4221,476.4149,476.5146,2000.0
2015-04-27 11:45:00,477.78,478.48,477.02,477.3,28100.0,476.4946,477.1928,475.7367,476.0159,28100.0
2015-04-27 11:50:00,477.02,477.32,473.72,474.56,11700.0,475.7367,476.0359,472.4456,473.2833,11700.0
2015-04-27 11:55:00,474.29,474.29,471.5,471.51,14000.0,473.014,473.014,470.2315,470.2415,14000.0
2015-04-27 12:00:00,471.56,471.9,471.0,471.54,17700.0,470.2914,470.6305,469.7329,470.2714,17700.0
2015-04-27 12:05:00,471.35,471.55,470.64,470.97,5500.0,470.0819,470.2814,469.3739,469.703,5500.0
2015-04-27 12:10:00,470.69,470.91,468.4,468.83,9400.0,469.4237,469.6431,467.1399,467.5687,9400.0
2015-04-27 12:15:00,468.81,468.91,467.42,467.84,17600.0,467.5488,467.6485,466.1625,466.5814,17600.0
2015-04-27 12:20:00,467.87,471.19,467.2,471.19,8900.0,466.6113,469.9224,465.9431,469.9224,8900.0
2015-04-27 12:25:00,471.28,475.33,471.28,472.8,17400.0,470.0121,474.0512,470.0121,471.528,17400.0
2015-04-27 12:30:00,473.31,473.31,471.61,471.62,5400.0,472.0367,472.0367,470.3412,470.3512,5400.0
2015-04-27 12:35:00,471.36,472.87,471.36,472.87,3000.0,470.0919,471.5979,470.0919,471.5979,3000.0
2015-04-27 12:40:00,472.79,472.86,471.52,471.97,7500.0,471.5181,471.5879,470.2515,470.7003,7500.0
2015-04-27 12:45:00,471.73,472.53,471.2,471.47,2300.0,470.4609,471.2588,469.9323,470.2016,2300.0
2015-04-27 12:50:00,471.41,473.89,471.24,473.76,22400.0,470.1418,472.6151,469.9722,472.4855,22400.0
2015-04-27 12:55:00,473.31,473.93,473.08,473.82,4500.0,472.0367,472.655,471.8073,472.5453,4500.0
2015-04-27 13:00:00,474.1,475.05,473.55,474.6,6200.0,472.8245,473.772,472.276,473.3232,6200.0
2015-04-27 13:05:00,474.74,476.01,474.74,475.29,15600.0,473.4628,474.7294,473.4628,474.0113,15600.0
2015-04-27 13:10:00,475.06,475.63,473.93,473.93,1500.0,473.782,474.3504,472.655,472.655,1500.0
2015-04-27 13:15:00,473.61,473.61,473.0,473.0,600.0,472.3359,472.3359,471.7275,471.7275,600.0
2015-04-27 13:20:00,473.14,473.5,472.93,472.94,2400.0,471.8671,472.2262,471.6577,471.6677,2400.0
2015-04-27 13:25:00,473.21,473.5,471.65,473.05,3400.0,471.9369,472.2262,470.3811,471.7774,3400.0
2015-04-27 13:30:00,472.44,472.85,471.75,472.11,6800.0,471.169,471.5779,470.4809,470.8399,6800.0
2015-04-27 13:35:00,471.89,473.37,471.88,473.1,4400.0,470.6205,472.0965,470.6105,471.8272,4400.0
2015-04-27 13:40:00,472.46,473.66,472.46,473.62,2200.0,471.189,472.3857,471.189,472.3458,2200.0
2015-04-27 13:45:00,473.22,474.44,472.96,474.44,11200.0,471.9469,473.1636,471.6876,473.1636,11200.0
2015-04-27 13:50:00,474.69,474.69,473.87,474.4,3000.0,473.413,473.413,472.5952,473.1237,3000.0
2015-04-27 13:55:00,474.44,474.66,473.73,473.9,2400.0,473.1636,473.383,472.4555,472.6251,2400.0
2015-04-27 14:00:00,473.89,473.9,472.64,473.03,3900.0,472.6151,472.6251,471.3685,471.7574,3900.0
2015-04-27 14:05:00,473.11,473.81,473.11,473.29,3000.0,471.8372,472.5353,471.8372,472.0167,3000.0
2015-04-27 14:10:00,473.27,473.27,472.79,472.92,1800.0,471.9968,471.9968,471.5181,471.6477,1800.0
2015-04-27 14:15:00,473.08,473.54,472.17,473.19,4000.0,471.8073,472.2661,470.8997,471.917,4000.0
2015-04-27 14:20:00,472.67,474.97,472.67,474.86,29300.0,471.3984,473.6922,471.3984,473.5825,29300.0
2015-04-27 14:25:00,474.66,475.65,474.46,474.95,10100.0,473.383,474.3704,473.1836,473.6723,10100.0
2015-04-27 14:30:00,475.3,475.3,474.12,474.29,3900.0,474.0213,474.0213,472.8445,473.014,3900.0
2015-04-27 14:35:00,474.08,474.1,472.75,472.75,4900.0,472.8046,472.8245,471.4782,471.4782,4900.0
2015-04-27 14:40:00,472.94,473.88,472.46,473.88,15300.0,471.6677,472.6051,471.189,472.6051,15300.0
2015-04-27 14:45:00,473.5,474.95,473.42,474.62,19800.0,472.2262,473.6723,472.1464,473.3431,19800.0
2015-04-27 14:50:00,474.4,474.4,472.11,472.11,6200.0,473.1237,473.1237,470.8399,470.8399,6200.0
2015-04-27 14:55:00,472.22,473.21,470.58,470.58,5900.0,470.9496,471.9369,469.314,469.314,5900.0
2015-04-27 15:00:00,471.28,472.34,470.36,470.36,7200.0,470.0121,471.0693,469.0946,469.0946,7200.0
2015-04-27 15:05:00,470.42,471.9,470.42,471.42,7600.0,469.1544,470.6305,469.1544,470.1518,7600.0
2015-04-27 15:10:00,470.72,471.14,470.05,470.24,5200.0,469.4536,469.8725,468.7854,468.9749,5200.0
2015-04-27 15:15:00,470.65,470.7,469.19,469.19,9400.0,469.3838,469.4337,467.9278,467.9278,9400.0
2015-04-27 15:20:00,469.31,469.85,468.83,469.44,10200.0,468.0474,468.586,467.5687,468.1771,10200.0
2015-04-27 15:25:00,469.39,470.59,468.47,470.31,27700.0,468.1272,469.324,467.2097,469.0447,27700.0
2015-04-27 15:30:00,470.04,471.19,470.02,471.01,12700.0,468.7755,469.9224,468.7555,469.7429,12700.0
2015-04-27 15:35:00,471.19,472.23,470.9,471.93,11300.0,469.9224,470.9596,469.6332,470.6604,11300.0
2015-04-27 15:40:00,471.93,473.35,471.81,472.73,9900.0,470.6604,472.0766,470.5407,471.4582,9900.0
2015-04-27 15:45:00,472.73,472.76,471.4,471.98,11300.0,471.4582,471.4881,470.1318,470.7102,11300.0
2015-04-27 15:50:00,472.1,472.35,471.35,472.09,19600.0,470.8299,471.0793,470.0819,470.82,19600.0
2015-04-27 15:55:00,472.21,473.94,472.09,473.48,50000.0,470.9396,472.665,470.82,472.2062,50000.0
2015-04-28 09:30:00,474.53,476.92,471.72,472.13,9700.0,473.2534,475.637,470.4509,470.8598,9700.0
2015-04-28 09:35:00,473.78,476.8,473.4,475.28,6000.0,472.5054,475.5173,472.1264,474.0014,6000.0
2015-04-28 09:40:00,474.75,477.55,473.88,475.25,15600.0,473.4728,476.2653,472.6051,473.9715,15600.0
2015-04-28 09:45:00,475.0,476.26,469.77,470.81,22600.0,473.7221,474.9787,468.5062,469.5434,22600.0
2015-04-28 09:50:00,470.39,473.13,469.54,472.39,8200.0,469.1245,471.8572,468.2768,471.1191,8200.0
2015-04-28 09:55:00,472.18,472.92,464.0,465.0,32600.0,470.9097,471.6477,462.7517,463.749,32600.0
2015-04-28 10:00:00,465.9,468.86,461.87,463.44,23200.0,464.6466,467.5986,460.6274,462.1932,23200.0
2015-04-28 10:05:00,462.91,464.64,461.87,463.74,19800.0,461.6646,463.39,460.6274,462.4924,19800.0
2015-04-28 10:10:00,464.17,464.18,459.0,461.96,36300.0,462.9213,462.9312,457.7652,460.7172,36300.0
2015-04-28 10:15:00,461.53,462.89,460.21,461.38,21200.0,460.2884,461.6447,458.9719,460.1388,21200.0
2015-04-28 10:20:00,461.38,462.57,460.98,462.29,6100.0,460.1388,461.3256,459.7398,461.0463,6100.0
2015-04-28 10:25:00,462.44,466.22,462.29,465.73,20900.0,461.1959,464.9657,461.0463,464.4771,20900.0
2015-04-28 10:30:00,465.73,467.75,464.41,467.61,17300.0,464.4771,466.4916,463.1606,466.352,17300.0
2015-04-28 10:35:00,468.32,468.89,467.22,467.33,10700.0,467.0601,467.6286,465.9631,466.0728,10700.0
2015-04-28 10:40:00,467.33,467.99,466.39,466.99,11400.0,466.0728,466.731,465.1353,465.7337,11400.0
2015-04-28 10:45:00,467.31,469.9,467.06,469.73,7400.0,466.0528,468.6358,465.8035,468.4663,7400.0
2015-04-28 10:50:00,469.59,470.9,467.29,467.29,9300.0,468.3267,469.6332,466.0329,466.0329,9300.0
2015-04-28 10:55:00,466.92,467.85,465.92,465.92,7700.0,465.6639,466.5914,464.6666,464.6666,7700.0
2015-04-28 11:00:00,466.08,468.3,466.06,468.08,3900.0,464.8261,467.0401,464.8062,466.8207,3900.0
2015-04-28 11:05:00,467.83,469.69,467.8,469.11,6200.0,466.5714,468.4264,466.5415,467.848,6200.0
2015-04-28 11:10:00,469.12,470.0,468.9,468.92,8000.0,467.8579,468.7356,467.6385,467.6585,8000.0
2015-04-28 11:15:00,468.94,468.94,467.05,468.24,9600.0,467.6784,467.6784,465.7935,466.9803,9600.0
2015-04-28 11:20:00,467.94,467.94,466.67,467.85,4100.0,466.6811,466.6811,465.4145,466.5914,4100.0
2015-04-28 11:25:00,467.98,469.0,467.45,468.11,11600.0,466.721,467.7383,466.1924,466.8507,11600.0
2015-04-28 11:30:00,467.54,468.3,467.42,468.29,4500.0,466.2822,467.0401,466.1625,467.0302,4500.0
2015-04-28 11:35:00,468.38,469.52,467.82,467.82,3300.0,467.1199,468.2569,466.5614,466.5614,3300.0
2015-04-28 11:40:00,467.9,468.0,465.85,466.39,5900.0,466.6412,466.741,464.5967,465.1353,5900.0
2015-04-28 11:45:00,466.17,466.98,465.7,466.97,3600.0,464.9159,465.7237,464.4471,465.7137,3600.0
2015-04-28 11:50:00,466.96,468.39,466.58,468.04,2000.0,465.7038,467.1299,465.3248,466.7808,2000.0
2015-04-28 11:55:00,467.86,468.22,466.99,467.46,2300.0,466.6013,466.9604,465.7337,466.2024,2300.0
2015-04-28 12:00:00,467.44,468.32,467.34,467.34,2800.0,466.1825,467.0601,466.0827,466.0827,2800.0
2015-04-28 12:05:00,467.5,470.48,467.5,470.48,3800.0,466.2423,469.2143,466.2423,469.2143,3800.0
2015-04-28 12:10:00,470.48,470.48,468.77,468.77,1700.0,469.2143,469.2143,467.5089,467.5089,1700.0
2015-04-28 12:15:00,469.04,469.43,468.55,469.06,2200.0,467.7782,468.1671,467.2895,467.7981,2200.0
2015-04-28 12:20:00,469.03,469.21,468.82,468.82,800.0,467.7682,467.9477,467.5587,467.5587,800.0
2015-04-28 12:25:00,468.99,469.95,468.7,469.5,10500.0,467.7283,468.6857,467.4391,468.2369,10500.0
2015-04-28 12:30:00,469.6,470.06,468.98,469.12,13000.0,468.3367,468.7954,467.7183,467.8579,13000.0
2015-04-28 12:35:00,469.15,469.15,467.8,468.2,1300.0,467.8879,467.8879,466.5415,466.9404,1300.0
2015-04-28 12:40:00,467.92,468.93,467.92,468.21,2200.0,466.6612,467.6685,466.6612,466.9504,2200.0
2015-04-28 12:45:00,468.15,469.09,468.15,468.51,2200.0,466.8906,467.828,466.8906,467.2496,2200.0
2015-04-28 12:50:00,468.6,469.8,468.08,469.67,2300.0,467.3393,468.5361,466.8207,468.4065,2300.0
2015-04-28 12:55:00,469.7,469.7,468.68,468.68,1300.0,468.4364,468.4364,467.4191,467.4191,1300.0
2015-04-28 13:00:00,468.41,469.18,468.01,469.18,2200.0,467.1499,467.9178,466.7509,467.9178,2200.0
2015-04-28 13:05:00,468.89,468.9,467.9,468.29,3600.0,467.6286,467.6385,466.6412,467.0302,3600.0
2015-04-28 13:10:00,468.31,469.34,468.31,469.28,3000.0,467.0501,468.0773,467.0501,468.0175,3000.0
2015-04-28 13:15:00,469.07,469.07,468.23,468.27,2200.0,467.8081,467.8081,466.9703,467.0102,2200.0
2015-04-28 13:20:00,468.19,469.09,468.19,468.59,3200.0,466.9304,467.828,466.9304,467.3294,3200.0
2015-04-28 13:25:00,468.61,468.61,466.85,466.85,1000.0,467.3493,467.3493,465.594,465.594,1000.0
2015-04-28 13:30:00,466.89,467.38,466.63,466.89,5400.0,465.6339,466.1226,465.3746,465.6339,5400.0
2015-04-28 13:35:00,467.29,467.45,465.45,465.84,9200.0,466.0329,466.1924,464.1978,464.5868,9200.0
2015-04-28 13:40:00,466.03,467.39,465.75,467.39,8100.0,464.7763,466.1326,464.497,466.1326,8100.0
2015-04-28 13:45:00,467.41,467.45,466.47,466.47,3500.0,466.1525,466.1924,465.2151,465.2151,3500.0
2015-04-28 13:50:00,467.04,467.04,465.93,466.68,5400.0,465.7835,465.7835,464.6765,465.4245,5400.0
2015-04-28 13:55:00,466.88,467.27,466.4,466.4,4000.0,465.624,466.0129,465.1453,465.1453,4000.0
2015-04-28 14:00:00,466.5,466.87,465.8,465.98,5700.0,465.245,465.614,464.5469,464.7264,5700.0
2015-04-28 14:05:00,466.18,466.69,465.54,465.56,9000.0,464.9259,465.4345,464.2876,464.3075,9000.0
2015-04-28 14:10:00,465.85,465.91,465.01,465.26,6700.0,464.5967,464.6566,463.759,464.0083,6700.0
2015-04-28 14:15:00,465.27,466.02,464.99,465.01,5600.0,464.0183,464.7663,463.7391,463.759,5600.0
2015-04-28 14:20:00,465.63,465.64,464.72,464.99,9300.0,464.3773,464.3873,463.4698,463.7391,9300.0
2015-04-28 14:25:00,464.99,465.4,464.75,465.4,3300.0,463.7391,464.1479,463.4997,464.1479,3300.0
2015-04-28 14:30:00,465.0,466.64,464.96,466.63,3400.0,463.749,465.3846,463.7091,465.3746,3400.0
2015-04-28 14:35:00,466.41,466.7,466.02,466.03,2100.0,465.1552,465.4445,464.7663,464.7763,2100.0
2015-04-28 14:40:00,465.92,465.93,465.35,465.63,1300.0,464.6666,464.6765,464.0981,464.3773,1300.0
2015-04-28 14:45:00,465.7,466.19,465.34,465.34,2600.0,464.4471,464.9358,464.0881,464.0881,2600.0
2015-04-28 14:50:00,465.44,466.4,465.23,466.03,8500.0,464.1878,465.1453,463.9784,464.7763,8500.0
2015-04-28 14:55:00,465.98,465.98,465.01,465.01,2200.0,464.7264,464.7264,463.759,463.759,2200.0
2015-04-28 15:00:00,465.12,466.1,465.01,466.1,2700.0,463.8687,464.8461,463.759,464.8461,2700.0
2015-04-28 15:05:00,465.64,465.64,464.96,464.96,6700.0,464.3873,464.3873,463.7091,463.7091,6700.0
2015-04-28 15:10:00,465.04,465.99,465.0,465.0,2800.0,463.7889,464.7364,463.749,463.749,2800.0
2015-04-28 15:15:00,464.92,465.45,464.48,464.62,13500.0,463.6692,464.1978,463.2304,463.37,13500.0
2015-04-28 15:20:00,464.62,465.19,464.62,464.74,2300.0,463.37,463.9385,463.37,463.4897,2300.0
2015-04-28 15:25:00,464.49,464.49,463.35,463.81,10000.0,463.2404,463.2404,462.1035,462.5622,10000.0
2015-04-28 15:30:00,464.1,465.42,463.67,465.32,16800.0,462.8514,464.1679,462.4226,464.0682,16800.0
2015-04-28 15:35:00,465.04,465.04,464.44,464.82,5200.0,463.7889,463.7889,463.1905,463.5695,5200.0
2015-04-28 15:40:00,464.9,464.99,464.58,464.94,5000.0,463.6493,463.7391,463.3302,463.6892,5000.0
2015-04-28 15:45:00,464.96,465.09,464.4,464.6,10500.0,463.7091,463.8388,463.1506,463.3501,10500.0
2015-04-28 15:50:00,464.46,465.68,464.34,465.5,11200.0,463.2105,464.4272,463.0908,464.2477,11200.0
2015-04-28 15:55:00,465.66,467.02,465.22,466.58,57300.0,464.4073,465.7636,463.9684,465.3248,57300.0
2015-04-29 09:30:00,463.87,468.53,463.2,467.69,12900.0,462.6221,467.2695,461.9539,466.4318,12900.0
2015-04-29 09:35:00,467.79,473.6,467.0,472.57,13300.0,466.5315,472.3259,465.7436,471.2987,13300.0
2015-04-29 09:40:00,472.48,472.48,468.47,470.0,7500.0,471.2089,471.2089,467.2097,468.7356,7500.0
2015-04-29 09:45:00,471.0,471.0,469.28,469.99,5000.0,469.7329,469.7329,468.0175,468.7256,5000.0
2015-04-29 09:50:00,470.27,471.88,469.4,471.04,5400.0,469.0048,470.6105,468.1372,469.7728,5400.0
2015-04-29 09:55:00,470.76,471.34,469.11,470.99,12100.0,469.4935,470.072,467.848,469.7229,12100.0
2015-04-29 10:00:00,470.99,471.41,469.99,470.53,4200.0,469.7229,470.1418,468.7256,469.2641,4200.0
2015-04-29 10:05:00,469.98,471.07,469.29,470.82,4000.0,468.7156,469.8027,468.0275,469.5534,4000.0
2015-04-29 10:10:00,470.35,471.6,468.5,471.59,6200.0,469.0846,470.3313,467.2396,470.3213,6200.0
2015-04-29 10:15:00,471.49,471.74,469.43,469.57,7200.0,470.2216,470.4709,468.1671,468.3067,7200.0
2015-04-29 10:20:00,470.34,470.68,469.01,469.78,4100.0,469.0747,469.4137,467.7482,468.5162,4100.0
2015-04-29 10:25:00,469.62,471.0,468.22,469.46,5200.0,468.3566,469.7329,466.9604,468.197,5200.0
2015-04-29 10:30:00,468.2,469.42,467.67,468.77,15600.0,466.9404,468.1571,466.4118,467.5089,15600.0
2015-04-29 10:35:00,468.54,469.86,467.02,469.53,12400.0,467.2795,468.596,465.7636,468.2668,12400.0
2015-04-29 10:40:00,469.97,470.65,469.8,470.05,7800.0,468.7057,469.3838,468.5361,468.7854,7800.0
2015-04-29 10:45:00,469.92,470.51,468.72,469.77,9200.0,468.6558,469.2442,467.459,468.5062,9200.0
2015-04-29 10:50:00,469.73,469.73,469.0,469.0,1600.0,468.4663,468.4663,467.7383,467.7383,1600.0
2015-04-29 10:55:00,469.12,469.12,468.0,468.0,1000.0,467.8579,467.8579,466.741,466.741,1000.0
2015-04-29 11:00:00,467.88,470.32,467.88,470.32,5000.0,466.6213,469.0547,466.6213,469.0547,5000.0
2015-04-29 11:05:00,469.93,470.79,469.18,470.79,5100.0,468.6658,469.5234,467.9178,469.5234,5100.0
2015-04-29 11:10:00,470.33,470.6,468.82,468.82,5900.0,469.0647,469.334,467.5587,467.5587,5900.0
2015-04-29 11:15:00,468.96,469.46,468.62,468.65,2500.0,467.6984,468.197,467.3593,467.3892,2500.0
2015-04-29 11:20:00,468.94,468.97,467.55,467.85,2600.0,467.6784,467.7083,466.2922,466.5914,2600.0
2015-04-29 11:25:00,467.9,468.21,467.04,467.48,4300.0,466.6412,466.9504,465.7835,466.2224,4300.0
2015-04-29 11:30:00,467.26,467.44,464.38,464.65,13400.0,466.0029,466.1825,463.1307,463.4,13400.0
2015-04-29 11:35:00,464.73,465.66,464.42,465.63,12100.0,463.4798,464.4073,463.1706,464.3773,12100.0
2015-04-29 11:40:00,465.43,467.02,465.43,466.62,3700.0,464.1779,465.7636,464.1779,465.3647,3700.0
2015-04-29 11:45:00,466.59,467.1,465.58,466.77,4700.0,465.3347,465.8434,464.3275,465.5143,4700.0
2015-04-29 11:50:00,466.62,467.41,466.62,467.38,1900.0,465.3647,466.1525,465.3647,466.1226,1900.0
2015-04-29 11:55:00,467.23,467.26,466.57,466.57,400.0,465.973,466.0029,465.3148,465.3148,400.0
2015-04-29 12:00:00,466.99,467.0,465.8,465.94,1900.0,465.7337,465.7436,464.5469,464.6865,1900.0
2015-04-29 12:05:00,465.4,466.07,465.2,466.05,4100.0,464.1479,464.8161,463.9485,464.7962,4100.0
2015-04-29 12:10:00,465.38,465.66,464.25,465.29,3400.0,464.128,464.4073,463.001,464.0382,3400.0
2015-04-29 12:15:00,464.55,465.15,464.0,464.0,4600.0,463.3002,463.8986,462.7517,462.7517,4600.0
2015-04-29 12:20:00,464.21,464.64,463.74,464.08,3500.0,462.9612,463.39,462.4924,462.8315,3500.0
2015-04-29 12:25:00,463.74,464.91,463.4,464.04,9500.0,462.4924,463.6593,462.1533,462.7916,9500.0
2015-04-29 12:30:00,464.3,464.33,461.11,462.16,16700.0,463.0509,463.0808,459.8695,460.9167,16700.0
2015-04-29 12:35:00,462.1,462.55,461.57,462.08,10300.0,460.8568,461.3056,460.3283,460.8369,10300.0
2015-04-29 12:40:00,461.87,462.48,461.31,462.41,7600.0,460.6274,461.2358,460.069,461.166,7600.0
2015-04-29 12:45:00,462.46,465.26,462.46,464.9,8600.0,461.2159,464.0083,461.2159,463.6493,8600.0
2015-04-29 12:50:00,464.26,464.37,464.26,464.37,200.0,463.011,463.1207,463.011,463.1207,200.0
2015-04-29 12:55:00,464.36,466.3,464.36,466.24,3600.0,463.1107,465.0455,463.1107,464.9857,3600.0
2015-04-29 13:00:00,466.74,468.13,466.67,466.97,3200.0,465.4843,466.8706,465.4145,465.7137,3200.0
2015-04-29 13:05:00,466.54,467.54,466.0,467.31,58100.0,465.2849,466.2822,464.7463,466.0528,58100.0
2015-04-29 13:10:00,467.79,468.53,466.14,468.53,6700.0,466.5315,467.2695,464.886,467.2695,6700.0
2015-04-29 13:15:00,468.63,468.84,466.11,466.15,2700.0,467.3693,467.5787,464.856,464.8959,2700.0
2015-04-29 13:20:00,466.04,466.49,465.27,465.51,6900.0,464.7862,465.235,464.0183,464.2577,6900.0
2015-04-29 13:25:00,465.81,466.21,465.38,465.67,2700.0,464.5568,464.9558,464.128,464.4172,2700.0
2015-04-29 13:30:00,465.77,466.71,465.77,466.11,7500.0,464.517,465.4544,464.517,464.856,7500.0
2015-04-29 13:35:00,466.2,468.02,466.15,467.41,14700.0,464.9458,466.7609,464.8959,466.1525,14700.0
2015-04-29 13:40:00,467.14,467.72,466.62,467.53,2500.0,465.8833,466.4617,465.3647,466.2722,2500.0
2015-04-29 13:45:00,467.52,468.1,467.2,468.04,7600.0,466.2622,466.8407,465.9431,466.7808,7600.0
2015-04-29 13:50:00,467.77,468.55,467.3,468.55,1600.0,466.5116,467.2895,466.0428,467.2895,1600.0
2015-04-29 13:55:00,468.6,469.68,466.77,468.75,11700.0,467.3393,468.4164,465.5143,467.4889,11700.0
2015-04-29 14:00:00,468.93,469.06,467.63,468.45,4600.0,467.6685,467.7981,466.372,467.1897,4600.0
2015-04-29 14:05:00,469.15,470.22,467.98,468.74,6800.0,467.8879,468.955,466.721,467.479,6800.0
2015-04-29 14:10:00,467.9,468.92,466.9,468.03,12900.0,466.6412,467.6585,465.6439,466.7709,12900.0
2015-04-29 14:15:00,467.33,470.54,467.22,470.54,12100.0,466.0728,469.2741,465.9631,469.2741,12100.0
2015-04-29 14:20:00,470.26,470.99,470.0,470.0,3400.0,468.9949,469.7229,468.7356,468.7356,3400.0
2015-04-29 14:25:00,470.01,471.0,469.63,471.0,4800.0,468.7455,469.7329,468.3666,469.7329,4800.0
2015-04-29 14:30:00,470.6,471.25,470.11,471.25,4600.0,469.334,469.9822,468.8453,469.9822,4600.0
2015-04-29 14:35:00,471.1,471.69,470.67,470.67,3900.0,469.8326,470.421,469.4038,469.4038,3900.0
2015-04-29 14:40:00,470.85,471.65,470.36,471.65,3300.0,469.5833,470.3811,469.0946,470.3811,3300.0
2015-04-29 14:45:00,471.5,472.33,471.34,471.34,7900.0,470.2315,471.0593,470.072,470.072,7900.0
2015-04-29 14:50:00,471.74,471.98,471.01,471.25,4400.0,470.4709,470.7102,469.7429,469.9822,4400.0
2015-04-29 14:55:00,471.48,471.9,471.0,471.0,5400.0,470.2116,470.6305,469.7329,469.7329,5400.0
2015-04-29 15:00:00,470.91,471.38,470.1,470.34,22400.0,469.6431,470.1119,468.8353,469.0747,22400.0
2015-04-29 15:05:00,470.52,470.93,470.0,470.13,5300.0,469.2542,469.6631,468.7356,468.8652,5300.0
2015-04-29 15:10:00,469.89,471.06,469.29,470.73,5200.0,468.6259,469.7927,468.0275,469.4636,5200.0
2015-04-29 15:15:00,470.77,471.19,470.49,471.19,6000.0,469.5035,469.9224,469.2243,469.9224,6000.0
2015-04-29 15:20:00,471.15,471.55,470.61,471.55,5300.0,469.8825,470.2814,469.3439,470.2814,5300.0
2015-04-29 15:25:00,471.52,471.52,470.51,471.46,6200.0,470.2515,470.2515,469.2442,470.1916,6200.0
2015-04-29 15:30:00,471.45,471.63,470.65,470.93,5500.0,470.1817,470.3612,469.3838,469.6631,5500.0
2015-04-29 15:35:00,470.96,471.4,470.4,471.13,9000.0,469.693,470.1318,469.1345,469.8625,9000.0
2015-04-29 15:40:00,471.13,471.29,469.11,469.33,10000.0,469.8625,470.0221,467.848,468.0674,10000.0
2015-04-29 15:45:00,469.12,470.1,468.95,470.03,11100.0,467.8579,468.8353,467.6884,468.7655,11100.0
2015-04-29 15:50:00,470.12,470.48,469.55,470.22,17700.0,468.8553,469.2143,468.2868,468.955,17700.0
2015-04-29 15:55:00,470.28,470.44,469.54,469.7,16100.0,469.0148,469.1744,468.2768,468.4364,16100.0
2015-04-30 09:30:00,467.28,469.0,466.0,469.0,6700.0,466.0229,467.7383,464.7463,467.7383,6700.0
2015-04-30 09:35:00,469.67,471.22,469.67,470.05,2400.0,468.4065,469.9523,468.4065,468.7854,2400.0
2015-04-30 09:40:00,470.55,471.09,468.43,469.03,5200.0,469.2841,469.8226,467.1698,467.7682,5200.0
2015-04-30 09:45:00,469.54,469.54,467.15,467.68,5100.0,468.2768,468.2768,465.8932,466.4218,5100.0
2015-04-30 09:50:00,467.0,467.11,464.51,464.94,10100.0,465.7436,465.8533,463.2603,463.6892,10100.0
2015-04-30 09:55:00,464.96,465.41,463.42,463.48,7000.0,463.7091,464.1579,462.1733,462.2331,7000.0
2015-04-30 10:00:00,463.44,463.97,462.0,463.28,6900.0,462.1932,462.7218,460.7571,462.0337,6900.0
2015-04-30 10:05:00,463.35,466.61,463.35,465.49,4200.0,462.1035,465.3547,462.1035,464.2377,4200.0
2015-04-30 10:10:00,465.89,466.04,463.83,464.75,6400.0,464.6366,464.7862,462.5822,463.4997,6400.0
2015-04-30 10:15:00,464.14,465.02,463.96,464.36,4000.0,462.8913,463.769,462.7118,463.1107,4000.0
2015-04-30 10:20:00,465.04,465.41,463.14,464.02,6700.0,463.7889,464.1579,461.894,462.7717,6700.0
2015-04-30 10:25:00,464.02,465.79,464.01,465.61,1700.0,462.7717,464.5369,462.7617,464.3574,1700.0
2015-04-30 10:30:00,465.05,465.61,463.35,463.53,6700.0,463.7989,464.3574,462.1035,462.283,6700.0
2015-04-30 10:35:00,463.41,463.83,462.99,463.37,2800.0,462.1633,462.5822,461.7444,462.1234,2800.0
2015-04-30 10:40:00,462.82,463.95,462.0,463.32,7700.0,461.5749,462.7019,460.7571,462.0735,7700.0
2015-04-30 10:45:00,463.7,463.7,461.34,462.11,7900.0,462.4525,462.4525,460.0989,460.8668,7900.0
2015-04-30 10:50:00,461.77,463.4,460.35,461.25,11500.0,460.5277,462.1533,459.1115,460.0091,11500.0
2015-04-30 10:55:00,461.07,462.71,460.57,461.91,5400.0,459.8296,461.4652,459.3309,460.6673,5400.0
2015-04-30 11:00:00,462.56,465.42,462.56,464.93,6800.0,461.3156,464.1679,461.3156,463.6792,6800.0
2015-04-30 11:05:00,465.25,466.5,465.25,466.5,4300.0,463.9984,465.245,463.9984,465.245,4300.0
2015-04-30 11:10:00,467.0,467.84,466.69,467.59,1800.0,465.7436,466.5814,465.4345,466.3321,1800.0
2015-04-30 11:15:00,467.27,467.48,466.39,466.59,1000.0,466.0129,466.2224,465.1353,465.3347,1000.0
2015-04-30 11:20:00,466.72,466.99,466.26,466.53,1600.0,465.4644,465.7337,465.0056,465.2749,1600.0
2015-04-30 11:25:00,466.24,466.61,465.21,465.21,1300.0,464.9857,465.3547,463.9585,463.9585,1300.0
2015-04-30 11:30:00,465.76,466.22,465.15,465.49,800.0,464.507,464.9657,463.8986,464.2377,800.0
2015-04-30 11:35:00,464.52,464.52,464.0,464.36,1700.0,463.2703,463.2703,462.7517,463.1107,1700.0
2015-04-30 11:40:00,463.57,464.0,463.45,463.94,3000.0,462.3229,462.7517,462.2032,462.6919,3000.0
2015-04-30 11:45:00,463.65,464.0,463.2,463.98,600.0,462.4027,462.7517,461.9539,462.7318,600.0
2015-04-30 11:50:00,463.45,464.3,463.44,463.99,700.0,462.2032,463.0509,462.1932,462.7417,700.0
2015-04-30 11:55:00,463.49,463.71,462.21,462.44,1400.0,462.2431,462.4625,460.9665,461.1959,1400.0
2015-04-30 12:00:00,462.36,462.44,461.8,461.81,1400.0,461.1161,461.1959,460.5576,460.5676,1400.0
2015-04-30 12:05:00,461.8,461.99,460.89,460.92,5200.0,460.5576,460.7471,459.6501,459.68,5200.0
2015-04-30 12:10:00,461.0,461.7,460.53,461.7,4000.0,459.7598,460.4579,459.2911,460.4579,4000.0
2015-04-30 12:15:00,461.84,462.61,461.47,462.61,1600.0,460.5975,461.3655,460.2285,461.3655,1600.0
2015-04-30 12:20:00,463.18,463.65,462.75,462.98,6700.0,461.9339,462.4027,461.5051,461.7345,6700.0
2015-04-30 12:25:00,462.46,462.46,460.63,460.63,1000.0,461.2159,461.2159,459.3908,459.3908,1000.0
2015-04-30 12:30:00,461.0,461.36,460.56,461.13,2500.0,459.7598,460.1188,459.321,459.8894,2500.0
2015-04-30 12:35:00,461.08,461.08,460.0,460.52,5400.0,459.8396,459.8396,458.7625,459.2811,5400.0
2015-04-30 12:40:00,460.04,460.35,459.97,460.06,1600.0,458.8024,459.1115,458.7326,458.8223,1600.0
2015-04-30 12:45:00,460.03,460.28,459.29,460.05,7000.0,458.7924,459.0417,458.0544,458.8123,7000.0
2015-04-30 12:50:00,459.97,460.0,459.01,459.2,2800.0,458.7326,458.7625,457.7751,457.9646,2800.0
2015-04-30 12:55:00,459.42,459.86,459.11,459.23,2200.0,458.184,458.6229,457.8749,457.9945,2200.0
2015-04-30 13:00:00,459.79,461.01,459.42,461.01,5900.0,458.553,459.7698,458.184,459.7698,5900.0
2015-04-30 13:05:00,460.99,461.8,459.86,461.3,22700.0,459.7498,460.5576,458.6229,460.059,22700.0
2015-04-30 13:10:00,461.1,462.26,461.02,462.03,3500.0,459.8595,461.0164,459.7797,460.787,3500.0
2015-04-30 13:15:00,462.14,462.57,462.0,462.57,2400.0,460.8967,461.3256,460.7571,461.3256,2400.0
2015-04-30 13:20:00,462.37,462.37,461.66,461.66,1900.0,461.1261,461.1261,460.418,460.418,1900.0
2015-04-30 13:25:00,461.64,462.3,461.2,461.2,5500.0,460.3981,461.0563,459.9592,459.9592,5500.0
2015-04-30 13:30:00,461.0,461.93,460.79,461.67,14600.0,459.7598,460.6873,459.5504,460.428,14600.0
2015-04-30 13:35:00,461.69,461.69,459.76,459.95,2900.0,460.4479,460.4479,458.5231,458.7126,2900.0
2015-04-30 13:40:00,459.42,459.55,459.23,459.55,1200.0,458.184,458.3137,457.9945,458.3137,1200.0
2015-04-30 13:45:00,459.5,459.89,458.57,458.58,4800.0,458.2638,458.6528,457.3363,457.3463,4800.0
2015-04-30 13:50:00,458.14,458.5,457.43,457.82,3900.0,456.9075,457.2665,456.1994,456.5883,3900.0
2015-04-30 13:55:00,457.64,457.84,457.0,457.06,2300.0,456.4088,456.6083,455.7705,455.8304,2300.0
2015-04-30 14:00:00,456.58,457.56,456.43,456.89,5700.0,455.3517,456.329,455.2021,455.6608,5700.0
2015-04-30 14:05:00,456.6,457.46,456.03,457.45,1400.0,455.3716,456.2293,454.8032,456.2193,1400.0
2015-04-30 14:10:00,456.84,458.98,456.84,458.98,1600.0,455.611,457.7452,455.611,457.7452,1600.0
2015-04-30 14:15:00,458.41,458.41,457.5,457.5,2400.0,457.1768,457.1768,456.2692,456.2692,2400.0
2015-04-30 14:20:00,457.23,458.0,456.27,456.27,6300.0,455.9999,456.7679,455.0425,455.0425,6300.0
2015-04-30 14:25:00,456.55,457.02,456.08,456.08,4500.0,455.3218,455.7905,454.853,454.853,4500.0
2015-04-30 14:30:00,456.0,456.0,455.05,455.7,3800.0,454.7732,454.7732,453.8258,454.474,3800.0
2015-04-30 14:35:00,455.66,456.78,455.42,456.78,2800.0,454.4342,455.5511,454.1948,455.5511,2800.0
2015-04-30 14:40:00,456.26,456.5,455.05,456.5,15300.0,455.0325,455.2719,453.8258,455.2719,15300.0
2015-04-30 14:45:00,456.26,456.69,455.86,455.86,2900.0,455.0325,455.4614,454.6336,454.6336,2900.0
2015-04-30 14:50:00,455.93,455.95,455.09,455.41,2300.0,454.7034,454.7234,453.8657,454.1848,2300.0
2015-04-30 14:55:00,455.34,455.51,454.6,455.18,3900.0,454.115,454.2846,453.377,453.9554,3900.0
2015-04-30 15:00:00,454.95,454.95,453.03,453.54,6400.0,453.7261,453.7261,451.8112,452.3199,6400.0
2015-04-30 15:05:00,453.82,453.82,453.02,453.16,8300.0,452.5991,452.5991,451.8013,451.9409,8300.0
2015-04-30 15:10:00,453.08,453.31,451.59,453.08,17900.0,451.8611,452.0905,450.3751,451.8611,17900.0
2015-04-30 15:15:00,453.45,455.6,453.45,455.51,13100.0,452.2301,454.3743,452.2301,454.2846,13100.0
2015-04-30 15:20:00,455.28,455.57,454.0,454.48,5000.0,454.0552,454.3444,452.7786,453.2573,5000.0
2015-04-30 15:25:00,454.16,454.36,452.55,453.38,4200.0,452.9382,453.1377,451.3325,452.1603,4200.0
2015-04-30 15:30:00,453.06,455.12,452.92,455.0,8600.0,451.8411,453.8956,451.7015,453.7759,8600.0
2015-04-30 15:35:00,455.0,456.11,454.67,456.0,10100.0,453.7759,454.8829,453.4468,454.7732,10100.0
2015-04-30 15:40:00,455.49,455.76,454.5,454.89,5200.0,454.2646,454.5339,453.2773,453.6662,5200.0
2015-04-30 15:45:00,454.94,456.31,454.62,456.31,8400.0,453.7161,455.0824,453.397,455.0824,8400.0
2015-04-30 15:50:00,455.96,457.7,455.87,457.24,19400.0,454.7333,456.4687,454.6436,456.0099,19400.0
2015-04-30 15:55:00,457.56,457.97,456.82,457.24,38000.0,456.329,456.7379,455.591,456.0099,38000.0
2015-05-01 09:30:00,463.02,469.52,462.45,467.62,32900.0,461.7744,468.2569,461.2059,466.362,32900.0
2015-05-01 09:35:00,467.56,470.96,466.48,469.45,16600.0,466.3021,469.693,465.225,468.1871,16600.0
2015-05-01 09:40:00,470.15,474.97,469.23,474.62,25400.0,468.8852,473.6922,467.9676,473.3431,25400.0
2015-05-01 09:45:00,474.07,474.93,472.01,472.2,11200.0,472.7946,473.6523,470.7402,470.9297,11200.0
2015-05-01 09:50:00,471.39,472.19,467.42,470.13,32300.0,470.1218,470.9197,466.1625,468.8652,32300.0
2015-05-01 09:55:00,469.32,472.32,468.18,471.99,9100.0,468.0574,471.0493,466.9205,470.7202,9100.0
2015-05-01 10:00:00,471.0,473.94,469.0,472.68,13700.0,469.7329,472.665,467.7383,471.4084,13700.0
2015-05-01 10:05:00,472.07,472.07,469.6,469.6,6000.0,470.8,470.8,468.3367,468.3367,6000.0
2015-05-01 10:10:00,470.73,471.74,469.86,470.8,6700.0,469.4636,470.4709,468.596,469.5334,6700.0
2015-05-01 10:15:00,471.18,472.35,470.7,471.72,5600.0,469.9124,471.0793,469.4337,470.4509,5600.0
2015-05-01 10:20:00,472.26,472.82,470.94,472.22,5400.0,470.9895,471.548,469.673,470.9496,5400.0
2015-05-01 10:25:00,473.06,474.5,471.73,471.73,9000.0,471.7873,473.2235,470.4609,470.4609,9000.0
2015-05-01 10:30:00,471.76,472.77,471.35,471.97,4200.0,470.4908,471.4981,470.0819,470.7003,4200.0
2015-05-01 10:35:00,472.13,472.13,470.93,472.05,2100.0,470.8598,470.8598,469.6631,470.7801,2100.0
2015-05-01 10:40:00,471.18,471.41,470.32,470.32,11900.0,469.9124,470.1418,469.0547,469.0547,11900.0
2015-05-01 10:45:00,471.21,471.22,469.34,469.85,7200.0,469.9423,469.9523,468.0773,468.586,7200.0
2015-05-01 10:50:00,469.85,470.47,469.35,470.11,3000.0,468.586,469.2043,468.0873,468.8453,3000.0
2015-05-01 10:55:00,470.3,470.5,469.56,469.8,8900.0,469.0348,469.2342,468.2968,468.5361,8900.0
2015-05-01 11:00:00,469.91,470.07,468.69,468.78,2900.0,468.6458,468.8054,467.4291,467.5189,2900.0
2015-05-01 11:05:00,468.75,469.92,468.37,469.12,4200.0,467.4889,468.6558,467.11,467.8579,4200.0
2015-05-01 11:10:00,468.96,469.88,468.88,469.7,2400.0,467.6984,468.6159,467.6186,468.4364,2400.0
2015-05-01 11:15:00,469.7,470.43,468.97,470.43,6100.0,468.4364,469.1644,467.7083,469.1644,6100.0
2015-05-01 11:20:00,470.23,470.23,468.5,468.59,10300.0,468.965,468.965,467.2396,467.3294,10300.0
2015-05-01 11:25:00,468.3,470.97,468.29,470.97,5600.0,467.0401,469.703,467.0302,469.703,5600.0
2015-05-01 11:30:00,470.47,471.23,469.93,469.93,8000.0,469.2043,469.9623,468.6658,468.6658,8000.0
2015-05-01 11:35:00,469.73,470.27,469.33,470.16,4300.0,468.4663,469.0048,468.0674,468.8951,4300.0
2015-05-01 11:40:00,470.09,470.94,470.09,470.61,6900.0,468.8253,469.673,468.8253,469.3439,6900.0
2015-05-01 11:45:00,470.51,470.63,468.08,468.08,8200.0,469.2442,469.3639,466.8207,466.8207,8200.0
2015-05-01 11:50:00,467.69,468.5,467.3,467.37,2600.0,466.4318,467.2396,466.0428,466.1126,2600.0
2015-05-01 11:55:00,467.12,468.64,466.7,467.61,1900.0,465.8633,467.3792,465.4445,466.352,1900.0
2015-05-01 12:00:00,468.0,468.0,466.71,467.77,3800.0,466.741,466.741,465.4544,466.5116,3800.0
2015-05-01 12:05:00,467.99,468.41,467.44,467.44,4100.0,466.731,467.1499,466.1825,466.1825,4100.0
2015-05-01 12:10:00,467.82,467.82,467.62,467.62,300.0,466.5614,466.5614,466.362,466.362,300.0
2015-05-01 12:15:00,467.64,468.0,466.14,468.0,5300.0,466.3819,466.741,464.886,466.741,5300.0
2015-05-01 12:20:00,468.18,468.18,467.26,467.68,2600.0,466.9205,466.9205,466.0029,466.4218,2600.0
2015-05-01 12:25:00,467.68,467.68,466.65,467.55,2300.0,466.4218,466.4218,465.3946,466.2922,2300.0
2015-05-01 12:30:00,467.24,469.0,467.24,468.15,5000.0,465.983,467.7383,465.983,466.8906,5000.0
2015-05-01 12:35:00,468.1,468.67,468.1,468.6,700.0,466.8407,467.4092,466.8407,467.3393,700.0
2015-05-01 12:40:00,468.6,468.97,468.6,468.97,600.0,467.3393,467.7083,467.3393,467.7083,600.0
2015-05-01 12:45:00,468.94,469.34,468.43,469.34,1300.0,467.6784,468.0773,467.1698,468.0773,1300.0
2015-05-01 12:50:00,468.78,469.31,468.61,469.31,500.0,467.5189,468.0474,467.3493,468.0474,500.0
2015-05-01 12:55:00,469.36,470.84,469.36,470.8,1400.0,468.0973,469.5733,468.0973,469.5334,1400.0
2015-05-01 13:00:00,470.17,470.18,469.51,469.59,1700.0,468.9051,468.9151,468.2469,468.3267,1700.0
2015-05-01 13:05:00,469.01,469.21,468.34,468.34,1600.0,467.7482,467.9477,467.08,467.08,1600.0
2015-05-01 13:10:00,468.19,468.84,467.56,467.56,1900.0,466.9304,467.5787,466.3021,466.3021,1900.0
2015-05-01 13:15:00,467.75,468.18,467.03,467.21,800.0,466.4916,466.9205,465.7736,465.9531,800.0
2015-05-01 13:20:00,467.25,467.79,467.25,467.46,3100.0,465.993,466.5315,465.993,466.2024,3100.0
2015-05-01 13:25:00,467.42,467.42,466.42,467.22,6000.0,466.1625,466.1625,465.1652,465.9631,6000.0
2015-05-01 13:30:00,466.55,467.25,466.4,466.8,9600.0,465.2949,465.993,465.1453,465.5442,9600.0
2015-05-01 13:35:00,466.75,466.76,466.38,466.38,300.0,465.4943,465.5043,465.1253,465.1253,300.0
2015-05-01 13:40:00,466.15,467.13,466.15,467.13,1900.0,464.8959,465.8733,464.8959,465.8733,1900.0
2015-05-01 13:45:00,467.22,468.0,467.22,467.9,3000.0,465.9631,466.741,465.9631,466.6412,3000.0
2015-05-01 13:50:00,468.0,469.73,468.0,469.22,5000.0,466.741,468.4663,466.741,467.9577,5000.0
2015-05-01 13:55:00,469.13,469.54,468.7,468.7,1300.0,467.8679,468.2768,467.4391,467.4391,1300.0
2015-05-01 14:00:00,468.42,468.96,468.36,468.96,3300.0,467.1598,467.6984,467.1,467.6984,3300.0
2015-05-01 14:05:00,469.3,469.58,468.52,469.36,3300.0,468.0375,468.3167,467.2596,468.0973,3300.0
2015-05-01 14:10:00,469.5,470.5,469.5,470.5,5100.0,468.2369,469.2342,468.2369,469.2342,5100.0
2015-05-01 14:15:00,470.44,471.18,470.44,471.18,2000.0,469.1744,469.9124,469.1744,469.9124,2000.0
2015-05-01 14:20:00,471.49,471.67,471.0,471.67,3600.0,470.2216,470.4011,469.7329,470.4011,3600.0
2015-05-01 14:25:00,471.99,472.15,471.49,471.99,13800.0,470.7202,470.8798,470.2216,470.7202,13800.0
2015-05-01 14:30:00,472.14,472.15,470.53,471.0,9800.0,470.8698,470.8798,469.2641,469.7329,9800.0
2015-05-01 14:35:00,471.0,471.62,470.49,471.62,1400.0,469.7329,470.3512,469.2243,470.3512,1400.0
2015-05-01 14:40:00,471.83,471.84,471.13,471.18,1500.0,470.5607,470.5706,469.8625,469.9124,1500.0
2015-05-01 14:45:00,471.12,472.5,471.03,472.08,4100.0,469.8526,471.2288,469.7628,470.81,4100.0
2015-05-01 14:50:00,471.95,471.95,471.06,471.06,13500.0,470.6803,470.6803,469.7927,469.7927,13500.0
2015-05-01 14:55:00,471.13,471.23,470.78,470.95,1600.0,469.8625,469.9623,469.5135,469.683,1600.0
2015-05-01 15:00:00,470.99,471.75,469.78,470.73,7000.0,469.7229,470.4809,468.5162,469.4636,7000.0
2015-05-01 15:05:00,470.87,470.87,470.04,470.65,2100.0,469.6032,469.6032,468.7755,469.3838,2100.0
2015-05-01 15:10:00,470.35,470.81,470.16,470.59,1900.0,469.0846,469.5434,468.8951,469.324,1900.0
2015-05-01 15:15:00,470.26,470.99,470.21,470.36,2200.0,468.9949,469.7229,468.945,469.0946,2200.0
2015-05-01 15:20:00,470.13,470.34,469.16,469.91,3800.0,468.8652,469.0747,467.8978,468.6458,3800.0
2015-05-01 15:25:00,469.85,469.85,468.72,469.17,2700.0,468.586,468.586,467.459,467.9078,2700.0
2015-05-01 15:30:00,469.46,470.23,469.35,470.23,1500.0,468.197,468.965,468.0873,468.965,1500.0
2015-05-01 15:35:00,470.1,470.45,469.66,469.82,3100.0,468.8353,469.1844,468.3965,468.5561,3100.0
2015-05-01 15:40:00,470.1,470.28,469.66,469.83,3400.0,468.8353,469.0148,468.3965,468.566,3400.0
2015-05-01 15:45:00,469.52,470.23,469.32,469.99,5600.0,468.2569,468.965,468.0574,468.7256,5600.0
2015-05-01 15:50:00,470.0,471.6,469.98,471.14,16200.0,468.7356,470.3313,468.7156,469.8725,16200.0
2015-05-01 15:55:00,470.96,471.66,470.88,471.16,21400.0,469.693,470.3911,469.6132,469.8925,21400.0
2015-05-04 09:30:00,473.45,476.89,472.01,474.68,12300.0,472.1763,475.607,470.7402,473.403,12300.0
2015-05-04 09:35:00,475.09,475.09,473.52,473.68,3800.0,473.8119,473.8119,472.2461,472.4057,3800.0
2015-05-04 09:40:00,474.98,476.0,472.29,473.34,5300.0,473.7022,474.7194,471.0194,472.0666,5300.0
2015-05-04 09:45:00,473.72,473.72,470.53,471.95,6000.0,472.4456,472.4456,469.2641,470.6803,6000.0
2015-05-04 09:50:00,472.42,474.5,471.96,474.46,2500.0,471.1491,473.2235,470.6903,473.1836,2500.0
2015-05-04 09:55:00,474.75,476.04,473.69,476.03,6000.0,473.4728,474.7593,472.4156,474.7494,6000.0
2015-05-04 10:00:00,475.96,476.0,475.0,476.0,3200.0,474.6795,474.7194,473.7221,474.7194,3200.0
2015-05-04 10:05:00,475.96,476.84,474.0,474.0,8900.0,474.6795,475.5572,472.7248,472.7248,8900.0
2015-05-04 10:10:00,474.0,474.95,473.28,474.95,4100.0,472.7248,473.6723,472.0068,473.6723,4100.0
2015-05-04 10:15:00,474.52,475.0,473.73,474.77,4200.0,473.2434,473.7221,472.4555,473.4927,4200.0
2015-05-04 10:20:00,474.56,476.13,473.51,475.96,7000.0,473.2833,474.8491,472.2361,474.6795,7000.0
2015-05-04 10:25:00,476.14,477.08,475.75,476.49,6900.0,474.8591,475.7965,474.4701,475.2081,6900.0
2015-05-04 10:30:00,476.55,476.75,474.46,475.26,5800.0,475.268,475.4674,473.1836,473.9814,5800.0
2015-05-04 10:35:00,475.26,476.62,474.16,474.16,6300.0,473.9814,475.3378,472.8844,472.8844,6300.0
2015-05-04 10:40:00,473.67,475.42,473.09,474.92,4800.0,472.3957,474.141,471.8173,473.6423,4800.0
2015-05-04 10:45:00,475.45,475.45,473.25,473.8,3600.0,474.1709,474.1709,471.9768,472.5254,3600.0
2015-05-04 10:50:00,473.45,473.82,472.14,473.2,17900.0,472.1763,472.5453,470.8698,471.927,17900.0
2015-05-04 10:55:00,473.0,473.98,473.0,473.98,11600.0,471.7275,472.7049,471.7275,472.7049,11600.0
2015-05-04 11:00:00,474.03,475.06,473.8,474.64,4200.0,472.7547,473.782,472.5254,473.3631,4200.0
2015-05-04 11:05:00,474.22,474.94,473.0,473.0,6300.0,472.9442,473.6623,471.7275,471.7275,6300.0
2015-05-04 11:10:00,472.45,474.02,472.45,474.02,2500.0,471.179,472.7448,471.179,472.7448,2500.0
2015-05-04 11:15:00,473.24,473.33,472.72,472.84,1400.0,471.9669,472.0566,471.4483,471.5679,1400.0
2015-05-04 11:20:00,472.65,472.77,472.57,472.72,1000.0,471.3784,471.4981,471.2987,471.4483,1000.0
2015-05-04 11:25:00,472.75,472.88,471.64,472.86,3000.0,471.4782,471.6078,470.3712,471.5879,3000.0
2015-05-04 11:30:00,473.2,473.2,472.31,472.4,2600.0,471.927,471.927,471.0394,471.1291,2600.0
2015-05-04 11:35:00,472.75,473.68,472.55,473.2,5500.0,471.4782,472.4057,471.2787,471.927,5500.0
2015-05-04 11:40:00,473.5,473.5,472.58,472.58,3200.0,472.2262,472.2262,471.3086,471.3086,3200.0
2015-05-04 11:45:00,472.9,473.9,472.34,473.65,2600.0,471.6278,472.6251,471.0693,472.3758,2600.0
2015-05-04 11:50:00,473.41,474.32,473.11,473.2,4200.0,472.1364,473.044,471.8372,471.927,4200.0
2015-05-04 11:55:00,473.2,473.22,473.07,473.07,400.0,471.927,471.9469,471.7973,471.7973,400.0
2015-05-04 12:00:00,473.17,474.74,472.91,474.74,2500.0,471.897,473.4628,471.6377,473.4628,2500.0
2015-05-04 12:05:00,475.11,476.23,474.72,475.48,3700.0,473.8318,474.9488,473.4429,474.2008,3700.0
2015-05-04 12:10:00,475.78,476.5,474.92,475.76,2200.0,474.5,475.2181,473.6423,474.4801,2200.0
2015-05-04 12:15:00,475.82,476.0,475.5,475.51,4200.0,474.5399,474.7194,474.2208,474.2308,4200.0
2015-05-04 12:20:00,475.51,476.99,475.09,475.19,6600.0,474.2308,475.7068,473.8119,473.9116,6600.0
2015-05-04 12:25:00,476.16,477.65,476.16,477.65,2000.0,474.879,476.365,474.879,476.365,2000.0
2015-05-04 12:30:00,477.66,477.73,475.27,476.1,2800.0,476.375,476.4448,473.9914,474.8192,2800.0
2015-05-04 12:35:00,476.88,477.3,475.62,475.63,2500.0,475.5971,476.0159,474.3405,474.3504,2500.0
2015-05-04 12:40:00,475.55,475.8,473.8,473.8,2800.0,474.2706,474.52,472.5254,472.5254,2800.0
2015-05-04 12:45:00,473.88,475.03,473.81,474.93,15300.0,472.6051,473.752,472.5353,473.6523,15300.0
2015-05-04 12:50:00,475.13,475.4,475.13,475.16,900.0,473.8518,474.121,473.8518,473.8817,900.0
2015-05-04 12:55:00,475.16,475.59,474.57,475.0,5200.0,473.8817,474.3105,473.2933,473.7221,5200.0
2015-05-04 13:00:00,475.0,475.6,474.78,475.3,6200.0,473.7221,474.3205,473.5027,474.0213,6200.0
2015-05-04 13:05:00,475.02,475.69,474.25,474.43,8500.0,473.7421,474.4103,472.9741,473.1537,8500.0
2015-05-04 13:10:00,473.92,474.24,472.45,472.66,8100.0,472.645,472.9642,471.179,471.3884,8100.0
2015-05-04 13:15:00,472.84,473.4,472.77,473.38,3100.0,471.5679,472.1264,471.4981,472.1065,3100.0
2015-05-04 13:20:00,473.53,474.04,473.17,473.23,3800.0,472.2561,472.7647,471.897,471.9569,3800.0
2015-05-04 13:25:00,473.7,474.44,473.23,473.23,8700.0,472.4256,473.1636,471.9569,471.9569,8700.0
2015-05-04 13:30:00,473.52,474.04,473.05,473.08,2400.0,472.2461,472.7647,471.7774,471.8073,2400.0
2015-05-04 13:35:00,473.79,474.21,473.73,474.21,600.0,472.5154,472.9342,472.4555,472.9342,600.0
2015-05-04 13:40:00,473.92,474.05,473.01,473.01,900.0,472.645,472.7747,471.7375,471.7375,900.0
2015-05-04 13:45:00,473.05,473.25,472.7,472.7,1800.0,471.7774,471.9768,471.4283,471.4283,1800.0
2015-05-04 13:50:00,472.95,473.51,472.95,472.98,1400.0,471.6776,472.2361,471.6776,471.7076,1400.0
2015-05-04 13:55:00,473.69,473.74,473.43,473.67,500.0,472.4156,472.4655,472.1563,472.3957,500.0
2015-05-04 14:00:00,473.68,473.74,472.75,472.75,1600.0,472.4057,472.4655,471.4782,471.4782,1600.0
2015-05-04 14:05:00,472.68,473.25,472.38,473.11,1600.0,471.4084,471.9768,471.1092,471.8372,1600.0
2015-05-04 14:10:00,472.91,473.25,472.91,472.91,1000.0,471.6377,471.9768,471.6377,471.6377,1000.0
2015-05-04 14:15:00,473.46,474.26,473.35,473.86,3700.0,472.1863,472.9841,472.0766,472.5852,3700.0
2015-05-04 14:20:00,474.24,474.25,473.14,473.41,3000.0,472.9642,472.9741,471.8671,472.1364,3000.0
2015-05-04 14:25:00,473.71,474.06,473.36,474.06,3100.0,472.4356,472.7847,472.0865,472.7847,3100.0
2015-05-04 14:30:00,473.73,473.73,472.79,473.26,2400.0,472.4555,472.4555,471.5181,471.9868,2400.0
2015-05-04 14:35:00,473.84,474.51,473.66,474.5,10400.0,472.5652,473.2334,472.3857,473.2235,10400.0
2015-05-04 14:40:00,474.5,474.79,474.16,474.16,2100.0,473.2235,473.5127,472.8844,472.8844,2100.0
2015-05-04 14:45:00,474.13,474.59,473.81,474.23,2300.0,472.8545,473.3132,472.5353,472.9542,2300.0
2015-05-04 14:50:00,473.81,475.0,473.68,474.5,7100.0,472.5353,473.7221,472.4057,473.2235,7100.0
2015-05-04 14:55:00,474.26,475.22,473.9,475.16,14400.0,472.9841,473.9415,472.6251,473.8817,14400.0
2015-05-04 15:00:00,474.94,475.31,473.97,474.47,8600.0,473.6623,474.0313,472.6949,473.1935,8600.0
2015-05-04 15:05:00,474.47,474.77,474.04,474.36,2500.0,473.1935,473.4927,472.7647,473.0838,2500.0
2015-05-04 15:10:00,473.95,474.72,473.9,474.29,2400.0,472.6749,473.4429,472.6251,473.014,2400.0
2015-05-04 15:15:00,474.4,474.43,473.83,474.06,3400.0,473.1237,473.1537,472.5553,472.7847,3400.0
2015-05-04 15:20:00,473.95,474.64,473.95,474.16,3300.0,472.6749,473.3631,472.6749,472.8844,3300.0
2015-05-04 15:25:00,474.54,474.59,473.69,474.2,6900.0,473.2634,473.3132,472.4156,472.9243,6900.0
2015-05-04 15:30:00,473.98,474.59,473.79,474.17,5500.0,472.7049,473.3132,472.5154,472.8944,5500.0
2015-05-04 15:35:00,474.15,474.95,474.07,474.07,2100.0,472.8744,473.6723,472.7946,472.7946,2100.0
2015-05-04 15:40:00,474.79,474.79,473.36,474.2,4000.0,473.5127,473.5127,472.0865,472.9243,4000.0
2015-05-04 15:45:00,474.09,474.23,473.37,473.37,2800.0,472.8146,472.9542,472.0965,472.0965,2800.0
2015-05-04 15:50:00,473.62,474.94,473.62,474.73,13000.0,472.3458,473.6623,472.3458,473.4528,13000.0
2015-05-04 15:55:00,474.61,474.97,473.9,474.09,13100.0,473.3332,473.6922,472.6251,472.8146,13100.0
2015-05-05 09:30:00,472.16,473.1,470.25,472.0,9000.0,470.8898,471.8272,468.9849,470.7302,9000.0
2015-05-05 09:35:00,471.01,471.93,469.0,469.0,2600.0,469.7429,470.6604,467.7383,467.7383,2600.0
2015-05-05 09:40:00,468.49,469.71,465.0,469.71,10400.0,467.2296,468.4464,463.749,468.4464,10400.0
2015-05-05 09:45:00,469.08,469.08,464.77,465.22,7600.0,467.818,467.818,463.5196,463.9684,7600.0
2015-05-05 09:50:00,464.99,465.23,464.0,464.43,9200.0,463.7391,463.9784,462.7517,463.1806,9200.0
2015-05-05 09:55:00,464.01,465.01,463.41,464.18,3100.0,462.7617,463.759,462.1633,462.9312,3100.0
2015-05-05 10:00:00,464.67,465.09,462.29,462.29,6200.0,463.4199,463.8388,461.0463,461.0463,6200.0
2015-05-05 10:05:00,462.78,466.03,462.64,466.03,4000.0,461.535,464.7763,461.3954,464.7763,4000.0
2015-05-05 10:10:00,466.46,466.47,462.92,463.58,7800.0,465.2051,465.2151,461.6746,462.3328,7800.0
2015-05-05 10:15:00,463.57,465.78,463.02,465.76,7400.0,462.3229,464.5269,461.7744,464.507,7400.0
2015-05-05 10:20:00,465.9,469.91,465.23,468.82,8700.0,464.6466,468.6458,463.9784,467.5587,8700.0
2015-05-05 10:25:00,468.4,470.06,468.15,468.41,4400.0,467.1399,468.7954,466.8906,467.1499,4400.0
2015-05-05 10:30:00,468.33,468.33,465.26,465.54,9000.0,467.0701,467.0701,464.0083,464.2876,9000.0
2015-05-05 10:35:00,466.49,469.09,466.49,468.04,3600.0,465.235,467.828,465.235,466.7808,3600.0
2015-05-05 10:40:00,467.03,469.0,466.91,469.0,7700.0,465.7736,467.7383,465.6539,467.7383,7700.0
2015-05-05 10:45:00,468.68,469.4,467.76,468.57,3300.0,467.4191,468.1372,466.5016,467.3094,3300.0
2015-05-05 10:50:00,468.56,468.56,467.45,467.45,2200.0,467.2994,467.2994,466.1924,466.1924,2200.0
2015-05-05 10:55:00,467.48,468.2,467.38,467.73,3300.0,466.2224,466.9404,466.1226,466.4717,3300.0
2015-05-05 11:00:00,467.58,469.85,466.93,468.1,2600.0,466.3221,468.586,465.6738,466.8407,2600.0
2015-05-05 11:05:00,467.53,468.23,466.25,467.77,4100.0,466.2722,466.9703,464.9957,466.5116,4100.0
2015-05-05 11:10:00,467.8,467.81,466.87,467.27,3200.0,466.5415,466.5515,465.614,466.0129,3200.0
2015-05-05 11:15:00,467.0,468.15,466.97,467.84,800.0,465.7436,466.8906,465.7137,466.5814,800.0
2015-05-05 11:20:00,468.21,468.21,467.1,467.1,3700.0,466.9504,466.9504,465.8434,465.8434,3700.0
2015-05-05 11:25:00,466.94,466.94,466.01,466.28,2000.0,465.6838,465.6838,464.7563,465.0256,2000.0
2015-05-05 11:30:00,465.65,466.74,465.35,466.74,4800.0,464.3973,465.4843,464.0981,465.4843,4800.0
2015-05-05 11:35:00,466.91,467.32,466.77,467.14,1700.0,465.6539,466.0628,465.5143,465.8833,1700.0
2015-05-05 11:40:00,467.62,468.0,467.29,467.58,3000.0,466.362,466.741,466.0329,466.3221,3000.0
2015-05-05 11:45:00,467.53,467.85,465.97,467.41,4700.0,466.2722,466.5914,464.7164,466.1525,4700.0
2015-05-05 11:50:00,467.39,467.5,466.97,467.24,2800.0,466.1326,466.2423,465.7137,465.983,2800.0
2015-05-05 11:55:00,467.68,469.45,467.68,469.03,4100.0,466.4218,468.1871,466.4218,467.7682,4100.0
2015-05-05 12:00:00,469.83,469.9,468.86,468.86,4000.0,468.566,468.6358,467.5986,467.5986,4000.0
2015-05-05 12:05:00,468.33,469.75,467.78,469.43,3200.0,467.0701,468.4862,466.5215,468.1671,3200.0
2015-05-05 12:10:00,469.66,469.66,468.75,469.11,2600.0,468.3965,468.3965,467.4889,467.848,2600.0
2015-05-05 12:15:00,468.74,469.47,468.74,469.26,3200.0,467.479,468.207,467.479,467.9976,3200.0
2015-05-05 12:20:00,469.66,469.89,468.74,469.0,2200.0,468.3965,468.6259,467.479,467.7383,2200.0
2015-05-05 12:25:00,468.84,469.68,468.84,469.1,1500.0,467.5787,468.4164,467.5787,467.838,1500.0
2015-05-05 12:30:00,468.18,468.29,467.29,467.93,2700.0,466.9205,467.0302,466.0329,466.6711,2700.0
2015-05-05 12:35:00,468.06,468.39,467.77,467.77,1500.0,466.8008,467.1299,466.5116,466.5116,1500.0
2015-05-05 12:40:00,468.04,468.29,467.07,467.07,1500.0,466.7808,467.0302,465.8135,465.8135,1500.0
2015-05-05 12:45:00,467.66,468.0,467.42,467.6,2000.0,466.4019,466.741,466.1625,466.342,2000.0
2015-05-05 12:50:00,467.52,467.85,467.25,467.68,2200.0,466.2622,466.5914,465.993,466.4218,2200.0
2015-05-05 12:55:00,467.47,467.73,466.97,467.59,5300.0,466.2124,466.4717,465.7137,466.3321,5300.0
2015-05-05 13:00:00,467.66,467.66,466.81,466.81,2900.0,466.4019,466.4019,465.5542,465.5542,2900.0
2015-05-05 13:05:00,466.5,467.13,466.42,466.48,2300.0,465.245,465.8733,465.1652,465.225,2300.0
2015-05-05 13:10:00,466.53,466.53,465.44,465.56,900.0,465.2749,465.2749,464.1878,464.3075,900.0
2015-05-05 13:15:00,465.78,466.15,465.3,465.49,1700.0,464.5269,464.8959,464.0482,464.2377,1700.0
2015-05-05 13:20:00,465.42,465.79,465.25,465.79,6000.0,464.1679,464.5369,463.9984,464.5369,6000.0
2015-05-05 13:25:00,465.67,466.01,465.58,465.93,1200.0,464.4172,464.7563,464.3275,464.6765,1200.0
2015-05-05 13:30:00,465.61,465.8,465.31,465.5,1400.0,464.3574,464.5469,464.0582,464.2477,1400.0
2015-05-05 13:35:00,465.43,466.49,465.31,466.1,2400.0,464.1779,465.235,464.0582,464.8461,2400.0
2015-05-05 13:40:00,465.99,466.25,465.18,465.94,8700.0,464.7364,464.9957,463.9285,464.6865,8700.0
2015-05-05 13:45:00,465.46,466.39,465.46,465.88,11700.0,464.2078,465.1353,464.2078,464.6267,11700.0
2015-05-05 13:50:00,465.81,466.34,465.52,466.23,1700.0,464.5568,465.0854,464.2676,464.9757,1700.0
2015-05-05 13:55:00,465.91,465.91,465.16,465.16,1300.0,464.6566,464.6566,463.9086,463.9086,1300.0
2015-05-05 14:00:00,465.09,465.42,464.27,464.84,2200.0,463.8388,464.1679,463.021,463.5895,2200.0
2015-05-05 14:05:00,464.85,465.52,464.63,465.23,2200.0,463.5994,464.2676,463.38,463.9784,2200.0
2015-05-05 14:10:00,465.24,466.04,465.15,466.04,2300.0,463.9884,464.7862,463.8986,464.7862,2300.0
2015-05-05 14:15:00,466.1,466.1,465.42,465.74,2600.0,464.8461,464.8461,464.1679,464.487,2600.0
2015-05-05 14:20:00,466.34,467.42,466.31,466.65,4400.0,465.0854,466.1625,465.0555,465.3946,4400.0
2015-05-05 14:25:00,466.68,467.02,466.14,466.72,1800.0,465.4245,465.7636,464.886,465.4644,1800.0
2015-05-05 14:30:00,466.49,466.98,465.59,466.98,2600.0,465.235,465.7237,464.3374,465.7237,2600.0
2015-05-05 14:35:00,466.73,467.22,466.32,466.9,3200.0,465.4744,465.9631,465.0655,465.6439,3200.0
2015-05-05 14:40:00,466.47,467.24,465.78,466.1,3700.0,465.2151,465.983,464.5269,464.8461,3700.0
2015-05-05 14:45:00,466.43,466.92,465.4,466.5,5200.0,465.1752,465.6639,464.1479,465.245,5200.0
2015-05-05 14:50:00,466.29,466.56,465.92,465.92,900.0,465.0356,465.3048,464.6666,464.6666,900.0
2015-05-05 14:55:00,465.73,466.9,465.43,466.36,7000.0,464.4771,465.6439,464.1779,465.1054,7000.0
2015-05-05 15:00:00,466.55,467.31,466.55,466.67,2500.0,465.2949,466.0528,465.2949,465.4145,2500.0
2015-05-05 15:05:00,466.96,467.31,465.85,466.08,3800.0,465.7038,466.0528,464.5967,464.8261,3800.0
2015-05-05 15:10:00,466.32,466.87,465.76,466.87,2600.0,465.0655,465.614,464.507,465.614,2600.0
2015-05-05 15:15:00,466.92,467.04,466.25,466.25,3000.0,465.6639,465.7835,464.9957,464.9957,3000.0
2015-05-05 15:20:00,466.44,467.36,466.18,466.92,5100.0,465.1852,466.1027,464.9259,465.6639,5100.0
2015-05-05 15:25:00,466.91,467.38,466.52,466.52,3900.0,465.6539,466.1226,465.2649,465.2649,3900.0
2015-05-05 15:30:00,466.84,467.67,466.7,467.5,4800.0,465.5841,466.4118,465.4445,466.2423,4800.0
2015-05-05 15:35:00,467.33,467.96,467.28,467.65,8000.0,466.0728,466.7011,466.0229,466.3919,8000.0
2015-05-05 15:40:00,467.59,467.72,466.99,467.18,6300.0,466.3321,466.4617,465.7337,465.9232,6300.0
2015-05-05 15:45:00,467.23,467.8,466.4,466.86,6700.0,465.973,466.5415,465.1453,465.604,6700.0
2015-05-05 15:50:00,466.52,466.83,465.52,466.08,16000.0,465.2649,465.5741,464.2676,464.8261,16000.0
2015-05-05 15:55:00,466.18,466.65,465.16,465.43,25400.0,464.9259,465.3946,463.9086,464.1779,25400.0
2015-05-06 09:30:00,469.16,475.96,469.16,470.6,25100.0,467.8978,474.6795,467.8978,469.334,25100.0
2015-05-06 09:35:00,470.46,471.19,468.42,469.49,15100.0,469.1943,469.9224,467.1598,468.2269,15100.0
2015-05-06 09:40:00,469.01,471.0,466.18,468.5,13100.0,467.7482,469.7329,464.9259,467.2396,13100.0
2015-05-06 09:45:00,467.37,471.73,466.5,471.73,5900.0,466.1126,470.4609,465.245,470.4609,5900.0
2015-05-06 09:50:00,471.73,473.13,470.55,471.0,7600.0,470.4609,471.8572,469.2841,469.7329,7600.0
2015-05-06 09:55:00,470.77,473.12,470.77,471.91,4000.0,469.5035,471.8472,469.5035,470.6404,4000.0
2015-05-06 10:00:00,471.78,473.85,469.44,472.1,8000.0,470.5108,472.5752,468.1771,470.8299,8000.0
2015-05-06 10:05:00,473.64,475.77,471.87,473.14,16400.0,472.3658,474.4901,470.6005,471.8671,16400.0
2015-05-06 10:10:00,472.87,477.0,472.01,476.5,19000.0,471.5979,475.7167,470.7402,475.2181,19000.0
2015-05-06 10:15:00,476.87,476.88,473.06,475.88,4100.0,475.5871,475.5971,471.7873,474.5998,4100.0
2015-05-06 10:20:00,475.28,476.95,474.82,475.0,10900.0,474.0014,475.6669,473.5426,473.7221,10900.0
2015-05-06 10:25:00,475.72,477.72,475.72,477.06,6700.0,474.4402,476.4348,474.4402,475.7766,6700.0
2015-05-06 10:30:00,476.69,477.38,475.49,476.71,9200.0,475.4076,476.0957,474.2108,475.4275,9200.0
2015-05-06 10:35:00,476.13,477.0,475.0,475.84,7600.0,474.8491,475.7167,473.7221,474.5599,7600.0
2015-05-06 10:40:00,475.4,476.97,474.77,475.31,6500.0,474.121,475.6868,473.4927,474.0313,6500.0
2015-05-06 10:45:00,475.6,477.62,475.49,475.69,4400.0,474.3205,476.3351,474.2108,474.4103,4400.0
2015-05-06 10:50:00,475.66,477.0,475.01,476.79,19900.0,474.3803,475.7167,473.7321,475.5073,19900.0
2015-05-06 10:55:00,477.0,477.75,476.27,476.74,12100.0,475.7167,476.4647,474.9887,475.4574,12100.0
2015-05-06 11:00:00,476.7,478.0,476.68,477.42,4300.0,475.4175,476.7141,475.3976,476.1356,4300.0
2015-05-06 11:05:00,477.64,477.7,476.45,476.47,7200.0,476.355,476.4149,475.1682,475.1882,7200.0
2015-05-06 11:10:00,476.95,477.31,475.76,475.76,6800.0,475.6669,476.0259,474.4801,474.4801,6800.0
2015-05-06 11:15:00,475.89,476.22,474.45,476.22,5600.0,474.6097,474.9388,473.1736,474.9388,5600.0
2015-05-06 11:20:00,476.37,476.71,476.09,476.18,6800.0,475.0884,475.4275,474.8092,474.8989,6800.0
2015-05-06 11:25:00,476.0,476.65,475.63,475.63,3200.0,474.7194,475.3677,474.3504,474.3504,3200.0
2015-05-06 11:30:00,476.55,477.49,476.48,476.74,2600.0,475.268,476.2054,475.1981,475.4574,2600.0
2015-05-06 11:35:00,476.48,476.55,475.28,475.85,4800.0,475.1981,475.268,474.0014,474.5698,4800.0
2015-05-06 11:40:00,476.2,476.65,476.09,476.65,2800.0,474.9189,475.3677,474.8092,475.3677,2800.0
2015-05-06 11:45:00,476.46,476.94,475.66,476.06,11700.0,475.1782,475.6569,474.3803,474.7793,11700.0
2015-05-06 11:50:00,476.0,476.82,475.57,475.57,3800.0,474.7194,475.5372,474.2906,474.2906,3800.0
2015-05-06 11:55:00,475.68,476.49,474.86,476.49,3400.0,474.4003,475.2081,473.5825,475.2081,3400.0
2015-05-06 12:00:00,476.33,476.33,474.97,475.39,7700.0,475.0485,475.0485,473.6922,474.1111,7700.0
2015-05-06 12:05:00,475.23,476.45,475.17,475.47,3400.0,473.9515,475.1682,473.8917,474.1909,3400.0
2015-05-06 12:10:00,475.26,475.86,474.65,474.65,5500.0,473.9814,474.5798,473.3731,473.3731,5500.0
2015-05-06 12:15:00,474.87,475.3,474.03,474.69,4900.0,473.5925,474.0213,472.7547,473.413,4900.0
2015-05-06 12:20:00,474.65,475.2,474.58,474.9,5800.0,473.3731,473.9216,473.3033,473.6224,5800.0
2015-05-06 12:25:00,474.91,475.45,474.63,474.65,3700.0,473.6324,474.1709,473.3531,473.3731,3700.0
2015-05-06 12:30:00,474.29,475.01,474.19,474.99,3800.0,473.014,473.7321,472.9143,473.7121,3800.0
2015-05-06 12:35:00,474.7,475.78,474.42,474.68,8400.0,473.4229,474.5,473.1437,473.403,8400.0
2015-05-06 12:40:00,474.63,474.66,472.91,472.91,7800.0,473.3531,473.383,471.6377,471.6377,7800.0
2015-05-06 12:45:00,473.14,473.92,472.48,473.65,4400.0,471.8671,472.645,471.2089,472.3758,4400.0
2015-05-06 12:50:00,473.61,473.62,473.21,473.5,800.0,472.3359,472.3458,471.9369,472.2262,800.0
2015-05-06 12:55:00,473.39,473.62,472.95,473.48,3500.0,472.1165,472.3458,471.6776,472.2062,3500.0
2015-05-06 13:00:00,473.47,473.47,472.15,472.15,3800.0,472.1962,472.1962,470.8798,470.8798,3800.0
2015-05-06 13:05:00,471.7,473.24,471.5,472.52,2600.0,470.431,471.9669,470.2315,471.2488,2600.0
2015-05-06 13:10:00,472.52,472.52,471.85,472.17,3900.0,471.2488,471.2488,470.5806,470.8997,3900.0
2015-05-06 13:15:00,472.22,472.66,472.11,472.66,1400.0,470.9496,471.3884,470.8399,471.3884,1400.0
2015-05-06 13:20:00,473.14,473.14,472.09,472.09,2300.0,471.8671,471.8671,470.82,470.82,2300.0
2015-05-06 13:25:00,472.47,472.74,471.19,471.25,6100.0,471.1989,471.4682,469.9224,469.9822,6100.0
2015-05-06 13:30:00,471.01,471.75,469.97,469.97,10700.0,469.7429,470.4809,468.7057,468.7057,10700.0
2015-05-06 13:35:00,469.73,470.29,469.48,470.23,6700.0,468.4663,469.0248,468.217,468.965,6700.0
2015-05-06 13:40:00,470.11,470.27,469.48,469.98,2600.0,468.8453,469.0048,468.217,468.7156,2600.0
2015-05-06 13:45:00,469.98,469.98,469.02,469.52,4300.0,468.7156,468.7156,467.7582,468.2569,4300.0
2015-05-06 13:50:00,469.37,470.03,468.34,468.58,7600.0,468.1073,468.7655,467.08,467.3194,7600.0
2015-05-06 13:55:00,468.57,468.79,467.96,467.96,4100.0,467.3094,467.5288,466.7011,466.7011,4100.0
2015-05-06 14:00:00,467.85,468.96,467.1,468.03,9300.0,466.5914,467.6984,465.8434,466.7709,9300.0
2015-05-06 14:05:00,468.03,468.56,467.53,467.54,4500.0,466.7709,467.2994,466.2722,466.2822,4500.0
2015-05-06 14:10:00,467.18,467.22,466.38,466.46,4700.0,465.9232,465.9631,465.1253,465.2051,4700.0
2015-05-06 14:15:00,466.43,467.14,466.22,467.14,6400.0,465.1752,465.8833,464.9657,465.8833,6400.0
2015-05-06 14:20:00,467.14,467.34,466.57,466.8,3100.0,465.8833,466.0827,465.3148,465.5442,3100.0
2015-05-06 14:25:00,466.92,466.92,465.8,466.52,6100.0,465.6639,465.6639,464.5469,465.2649,6100.0
2015-05-06 14:30:00,466.87,466.87,466.12,466.67,5700.0,465.614,465.614,464.866,465.4145,5700.0
2015-05-06 14:35:00,466.32,467.2,466.27,466.75,5300.0,465.0655,465.9431,465.0156,465.4943,5300.0
2015-05-06 14:40:00,467.12,467.24,466.27,466.54,5000.0,465.8633,465.983,465.0156,465.2849,5000.0
2015-05-06 14:45:00,466.74,467.23,466.12,467.13,9400.0,465.4843,465.973,464.866,465.8733,9400.0
2015-05-06 14:50:00,467.48,467.74,466.83,467.1,4700.0,466.2224,466.4817,465.5741,465.8434,4700.0
2015-05-06 14:55:00,467.26,467.27,466.7,467.17,2900.0,466.0029,466.0129,465.4445,465.9132,2900.0
2015-05-06 15:00:00,466.87,467.34,466.87,467.32,2400.0,465.614,466.0827,465.614,466.0628,2400.0
2015-05-06 15:05:00,467.41,469.54,467.26,469.54,7500.0,466.1525,468.2768,466.0029,468.2768,7500.0
2015-05-06 15:10:00,469.64,469.9,468.61,468.9,4200.0,468.3765,468.6358,467.3493,467.6385,4200.0
2015-05-06 15:15:00,468.78,468.78,467.36,467.65,3400.0,467.5189,467.5189,466.1027,466.3919,3400.0
2015-05-06 15:20:00,467.65,468.47,467.17,468.21,6600.0,466.3919,467.2097,465.9132,466.9504,6600.0
2015-05-06 15:25:00,468.85,468.9,467.76,468.57,4300.0,467.5887,467.6385,466.5016,467.3094,4300.0
2015-05-06 15:30:00,468.48,468.82,468.12,468.31,4300.0,467.2197,467.5587,466.8606,467.0501,4300.0
2015-05-06 15:35:00,468.43,469.58,468.38,469.58,7300.0,467.1698,468.3167,467.1199,468.3167,7300.0
2015-05-06 15:40:00,468.87,469.32,468.56,468.82,5600.0,467.6086,468.0574,467.2994,467.5587,5600.0
2015-05-06 15:45:00,468.82,469.4,468.33,469.17,8900.0,467.5587,468.1372,467.0701,467.9078,8900.0
2015-05-06 15:50:00,469.02,469.6,468.02,469.46,27100.0,467.7582,468.3367,466.7609,468.197,27100.0
2015-05-06 15:55:00,469.54,470.98,469.37,470.01,27500.0,468.2768,469.7129,468.1073,468.7455,27500.0
2015-05-07 09:30:00,480.01,482.99,475.53,475.53,62400.0,478.7186,481.6906,474.2507,474.2507,62400.0
2015-05-07 09:35:00,475.5,476.99,468.74,474.64,31800.0,474.2208,475.7068,467.479,473.3631,31800.0
2015-05-07 09:40:00,474.64,477.8,473.38,474.93,22200.0,473.3631,476.5146,472.1065,473.6523,22200.0
2015-05-07 09:45:00,474.2,475.67,471.5,473.8,31500.0,472.9243,474.3903,470.2315,472.5254,31500.0
2015-05-07 09:50:00,473.52,474.95,469.1,469.11,28000.0,472.2461,473.6723,467.838,467.848,28000.0
2015-05-07 09:55:00,469.39,469.71,466.79,468.0,21400.0,468.1272,468.4464,465.5342,466.741,21400.0
2015-05-07 10:00:00,467.7,471.73,466.21,471.49,19300.0,466.4418,470.4609,464.9558,470.2216,19300.0
2015-05-07 10:05:00,470.21,471.48,469.08,469.76,20000.0,468.945,470.2116,467.818,468.4962,20000.0
2015-05-07 10:10:00,470.5,472.36,467.83,470.22,34200.0,469.2342,471.0892,466.5714,468.955,34200.0
2015-05-07 10:15:00,471.47,471.47,467.67,467.67,9800.0,470.2016,470.2016,466.4118,466.4118,9800.0
2015-05-07 10:20:00,467.8,469.33,466.68,467.96,15000.0,466.5415,468.0674,465.4245,466.7011,15000.0
2015-05-07 10:25:00,468.14,469.56,466.44,469.07,19100.0,466.8806,468.2968,465.1852,467.8081,19100.0
2015-05-07 10:30:00,468.39,468.39,464.43,464.7,26400.0,467.1299,467.1299,463.1806,463.4498,26400.0
2015-05-07 10:35:00,464.59,466.0,462.49,464.9,20600.0,463.3401,464.7463,461.2458,463.6493,20600.0
2015-05-07 10:40:00,465.0,465.79,463.94,465.0,20100.0,463.749,464.5369,462.6919,463.749,20100.0
2015-05-07 10:45:00,464.62,469.76,464.62,469.66,28100.0,463.37,468.4962,463.37,468.3965,28100.0
2015-05-07 10:50:00,469.23,472.0,469.22,470.8,12800.0,467.9676,470.7302,467.9577,469.5334,12800.0
2015-05-07 10:55:00,471.39,471.39,470.34,470.89,9300.0,470.1218,470.1218,469.0747,469.6232,9300.0
2015-05-07 11:00:00,470.79,471.59,470.01,470.01,12600.0,469.5234,470.3213,468.7455,468.7455,12600.0
2015-05-07 11:05:00,470.16,470.67,469.1,469.17,7100.0,468.8951,469.4038,467.838,467.9078,7100.0
2015-05-07 11:10:00,468.64,468.64,463.89,464.0,10500.0,467.3792,467.3792,462.642,462.7517,10500.0
2015-05-07 11:15:00,463.5,464.05,462.14,462.8,12300.0,462.2531,462.8016,460.8967,461.5549,12300.0
2015-05-07 11:20:00,462.28,464.84,462.0,464.84,7400.0,461.0363,463.5895,460.7571,463.5895,7400.0
2015-05-07 11:25:00,464.82,465.35,464.46,464.46,6800.0,463.5695,464.0981,463.2105,463.2105,6800.0
2015-05-07 11:30:00,464.51,465.17,464.0,464.0,5000.0,463.2603,463.9186,462.7517,462.7517,5000.0
2015-05-07 11:35:00,464.52,467.07,464.45,465.29,9700.0,463.2703,465.8135,463.2005,464.0382,9700.0
2015-05-07 11:40:00,465.5,466.07,464.84,464.86,6400.0,464.2477,464.8161,463.5895,463.6094,6400.0
2015-05-07 11:45:00,465.01,467.02,465.0,465.83,3600.0,463.759,465.7636,463.749,464.5768,3600.0
2015-05-07 11:50:00,466.83,467.1,464.17,464.18,3500.0,465.5741,465.8434,462.9213,462.9312,3500.0
2015-05-07 11:55:00,464.52,464.82,462.94,462.96,4900.0,463.2703,463.5695,461.6946,461.7145,4900.0
2015-05-07 12:00:00,463.01,463.9,462.79,463.17,2500.0,461.7644,462.652,461.545,461.9239,2500.0
2015-05-07 12:05:00,463.17,463.17,462.02,462.45,8600.0,461.9239,461.9239,460.777,461.2059,8600.0
2015-05-07 12:10:00,462.52,464.04,462.11,463.55,5900.0,461.2757,462.7916,460.8668,462.3029,5900.0
2015-05-07 12:15:00,463.54,463.55,462.24,462.24,4700.0,462.293,462.3029,460.9965,460.9965,4700.0
2015-05-07 12:20:00,462.62,463.08,462.01,463.0,1800.0,461.3754,461.8342,460.7671,461.7544,1800.0
2015-05-07 12:25:00,462.73,463.85,462.2,463.85,4600.0,461.4851,462.6021,460.9566,462.6021,4600.0
2015-05-07 12:30:00,463.89,466.5,463.89,465.47,13800.0,462.642,465.245,462.642,464.2178,13800.0
2015-05-07 12:35:00,466.11,468.49,465.61,466.69,19600.0,464.856,467.2296,464.3574,465.4345,19600.0
2015-05-07 12:40:00,466.09,466.51,465.0,465.46,4500.0,464.8361,465.255,463.749,464.2078,4500.0
2015-05-07 12:45:00,465.74,467.89,464.48,464.56,11400.0,464.487,466.6313,463.2304,463.3102,11400.0
2015-05-07 12:50:00,464.55,465.18,463.05,464.09,11000.0,463.3002,463.9285,461.8043,462.8415,11000.0
2015-05-07 12:55:00,464.66,465.18,464.54,464.78,3800.0,463.4099,463.9285,463.2903,463.5296,3800.0
2015-05-07 13:00:00,465.03,467.95,464.84,467.08,7600.0,463.7789,466.6911,463.5895,465.8234,7600.0
2015-05-07 13:05:00,467.42,468.27,467.26,467.96,5200.0,466.1625,467.0102,466.0029,466.7011,5200.0
2015-05-07 13:10:00,467.62,468.25,467.62,468.25,900.0,466.362,466.9903,466.362,466.9903,900.0
2015-05-07 13:15:00,467.76,469.42,467.76,468.5,6400.0,466.5016,468.1571,466.5016,467.2396,6400.0
2015-05-07 13:20:00,468.5,469.0,467.99,469.0,3700.0,467.2396,467.7383,466.731,467.7383,3700.0
2015-05-07 13:25:00,469.04,470.18,467.8,467.8,18100.0,467.7782,468.9151,466.5415,466.5415,18100.0
2015-05-07 13:30:00,467.6,468.03,467.19,467.7,5800.0,466.342,466.7709,465.9331,466.4418,5800.0
2015-05-07 13:35:00,467.2,467.42,466.93,466.93,1600.0,465.9431,466.1625,465.6738,465.6738,1600.0
2015-05-07 13:40:00,466.92,467.31,466.87,467.2,5000.0,465.6639,466.0528,465.614,465.9431,5000.0
2015-05-07 13:45:00,467.11,467.19,466.35,466.43,8000.0,465.8533,465.9331,465.0954,465.1752,8000.0
2015-05-07 13:50:00,466.5,466.73,465.23,466.23,7500.0,465.245,465.4744,463.9784,464.9757,7500.0
2015-05-07 13:55:00,466.26,466.6,464.86,465.87,15300.0,465.0056,465.3447,463.6094,464.6167,15300.0
2015-05-07 14:00:00,466.06,466.47,465.75,466.16,2800.0,464.8062,465.2151,464.497,464.9059,2800.0
2015-05-07 14:05:00,466.43,466.48,465.78,465.81,1300.0,465.1752,465.225,464.5269,464.5568,1300.0
2015-05-07 14:10:00,466.24,466.25,465.64,466.01,1800.0,464.9857,464.9957,464.3873,464.7563,1800.0
2015-05-07 14:15:00,465.83,466.23,465.65,465.68,1200.0,464.5768,464.9757,464.3973,464.4272,1200.0
2015-05-07 14:20:00,466.19,466.36,465.39,465.61,12600.0,464.9358,465.1054,464.138,464.3574,12600.0
2015-05-07 14:25:00,465.57,466.03,465.19,465.42,3400.0,464.3175,464.7763,463.9385,464.1679,3400.0
2015-05-07 14:30:00,465.97,466.3,464.48,464.48,12100.0,464.7164,465.0455,463.2304,463.2304,12100.0
2015-05-07 14:35:00,465.1,465.1,464.69,464.74,4400.0,463.8488,463.8488,463.4399,463.4897,4400.0
2015-05-07 14:40:00,465.06,466.39,464.59,465.73,12500.0,463.8089,465.1353,463.3401,464.4771,12500.0
2015-05-07 14:45:00,465.67,465.67,464.8,464.8,2000.0,464.4172,464.4172,463.5496,463.5496,2000.0
2015-05-07 14:50:00,464.41,465.0,463.62,463.94,6600.0,463.1606,463.749,462.3727,462.6919,6600.0
2015-05-07 14:55:00,463.67,465.26,463.67,464.87,6900.0,462.4226,464.0083,462.4226,463.6194,6900.0
2015-05-07 15:00:00,464.56,465.16,464.46,465.07,4600.0,463.3102,463.9086,463.2105,463.8188,4600.0
2015-05-07 15:05:00,464.97,465.65,464.5,465.16,12200.0,463.7191,464.3973,463.2504,463.9086,12200.0
2015-05-07 15:10:00,465.42,466.15,465.27,465.95,19900.0,464.1679,464.8959,464.0183,464.6965,19900.0
2015-05-07 15:15:00,466.03,467.85,465.63,465.86,11300.0,464.7763,466.5914,464.3773,464.6067,11300.0
2015-05-07 15:20:00,465.7,466.54,465.51,465.51,6400.0,464.4471,465.2849,464.2577,464.2577,6400.0
2015-05-07 15:25:00,465.46,466.59,464.59,465.26,23100.0,464.2078,465.3347,463.3401,464.0083,23100.0
2015-05-07 15:30:00,465.26,465.49,464.48,464.48,23300.0,464.0083,464.2377,463.2304,463.2304,23300.0
2015-05-07 15:35:00,464.49,465.75,464.46,465.17,18400.0,463.2404,464.497,463.2105,463.9186,18400.0
2015-05-07 15:40:00,465.25,465.53,464.44,464.8,15300.0,463.9984,464.2776,463.1905,463.5496,15300.0
2015-05-07 15:45:00,464.46,466.21,464.46,465.81,17000.0,463.2105,464.9558,463.2105,464.5568,17000.0
2015-05-07 15:50:00,465.99,468.04,465.99,467.88,41000.0,464.7364,466.7808,464.7364,466.6213,41000.0
2015-05-07 15:55:00,467.93,470.65,467.59,468.62,54300.0,466.6711,469.3838,466.3321,467.3593,54300.0
2015-05-08 09:30:00,470.0,475.0,470.0,474.89,27400.0,468.7356,473.7221,468.7356,473.6124,27400.0
2015-05-08 09:35:00,474.69,476.7,472.54,472.54,18100.0,473.413,475.4175,471.2687,471.2687,18100.0
2015-05-08 09:40:00,473.53,474.53,471.87,473.85,9600.0,472.2561,473.2534,470.6005,472.5752,9600.0
2015-05-08 09:45:00,474.22,474.9,472.41,473.2,8400.0,472.9442,473.6224,471.1391,471.927,8400.0
2015-05-08 09:50:00,473.5,473.95,472.0,472.0,7800.0,472.2262,472.6749,470.7302,470.7302,7800.0
2015-05-08 09:55:00,472.62,472.98,470.55,472.96,9900.0,471.3485,471.7076,469.2841,471.6876,9900.0
2015-05-08 10:00:00,472.0,474.4,472.0,472.61,7500.0,470.7302,473.1237,470.7302,471.3386,7500.0
2015-05-08 10:05:00,472.56,474.49,472.21,473.86,13300.0,471.2887,473.2135,470.9396,472.5852,13300.0
2015-05-08 10:10:00,474.38,476.0,474.03,476.0,19600.0,473.1038,474.7194,472.7547,474.7194,19600.0
2015-05-08 10:15:00,475.67,477.96,475.67,476.73,16500.0,474.3903,476.6742,474.3903,475.4475,16500.0
2015-05-08 10:20:00,477.33,477.67,475.56,476.87,6300.0,476.0459,476.3849,474.2806,475.5871,6300.0
2015-05-08 10:25:00,477.28,478.85,477.14,478.11,12200.0,475.996,477.5618,475.8564,476.8238,12200.0
2015-05-08 10:30:00,478.82,478.83,477.26,477.56,6000.0,477.5318,477.5418,475.976,476.2752,6000.0
2015-05-08 10:35:00,478.1,479.34,477.87,479.34,16000.0,476.8138,478.0504,476.5844,478.0504,16000.0
2015-05-08 10:40:00,478.96,480.0,478.59,480.0,17800.0,477.6715,478.7087,477.3025,478.7087,17800.0
2015-05-08 10:45:00,480.0,481.11,479.58,479.97,17900.0,478.7087,479.8157,478.2898,478.6788,17900.0
2015-05-08 10:50:00,480.85,480.85,479.28,479.96,17000.0,479.5564,479.5564,477.9906,478.6688,17000.0
2015-05-08 10:55:00,480.09,480.19,478.15,478.87,9100.0,478.7984,478.8982,476.8636,477.5817,9100.0
2015-05-08 11:00:00,478.99,480.12,478.99,479.61,3600.0,477.7014,478.8283,477.7014,478.3197,3600.0
2015-05-08 11:05:00,479.83,480.25,479.0,479.92,7000.0,478.5391,478.958,477.7114,478.6289,7000.0
2015-05-08 11:10:00,479.91,481.89,479.53,481.57,10800.0,478.6189,480.5936,478.2399,480.2744,10800.0
2015-05-08 11:15:00,481.85,482.37,481.48,481.96,12400.0,480.5537,481.0723,480.1847,480.6634,12400.0
2015-05-08 11:20:00,481.93,482.59,481.44,482.03,7400.0,480.6335,481.2917,480.1448,480.7332,7400.0
2015-05-08 11:25:00,482.1,482.34,480.39,480.4,12700.0,480.803,481.0424,479.0976,479.1076,12700.0
2015-05-08 11:30:00,480.4,481.86,480.07,481.57,19700.0,479.1076,480.5637,478.7785,480.2744,19700.0
2015-05-08 11:35:00,481.56,482.49,481.56,482.2,8100.0,480.2645,481.192,480.2645,480.9028,8100.0
2015-05-08 11:40:00,482.4,482.76,482.01,482.27,12800.0,481.1022,481.4612,480.7133,480.9726,12800.0
2015-05-08 11:45:00,482.41,484.0,482.41,483.95,26200.0,481.1122,482.6979,481.1122,482.648,26200.0
2015-05-08 11:50:00,483.86,484.11,482.83,483.27,8400.0,482.5583,482.8076,481.5311,481.9699,8400.0
2015-05-08 11:55:00,483.14,484.36,483.1,484.05,17800.0,481.8402,483.0569,481.8003,482.7478,17800.0
2015-05-08 12:00:00,484.08,484.85,483.16,483.16,9200.0,482.7777,483.5456,481.8602,481.8602,9200.0
2015-05-08 12:05:00,483.08,483.79,482.01,482.01,6700.0,481.7804,482.4885,480.7133,480.7133,6700.0
2015-05-08 12:10:00,482.33,482.5,481.9,482.49,5900.0,481.0324,481.2019,480.6036,481.192,5900.0
2015-05-08 12:15:00,482.07,483.46,482.07,482.58,5100.0,480.7731,482.1594,480.7731,481.2817,5100.0
2015-05-08 12:20:00,482.11,482.49,481.5,481.5,2500.0,480.813,481.192,480.2046,480.2046,2500.0
2015-05-08 12:25:00,481.53,482.25,481.53,481.64,7400.0,480.2346,480.9526,480.2346,480.3443,7400.0
2015-05-08 12:30:00,481.39,482.78,481.39,482.12,5300.0,480.0949,481.4812,480.0949,480.823,5300.0
2015-05-08 12:35:00,482.47,483.21,481.95,482.36,8100.0,481.172,481.91,480.6534,481.0623,8100.0
2015-05-08 12:40:00,482.37,482.85,482.18,482.18,6300.0,481.0723,481.551,480.8828,480.8828,6300.0
2015-05-08 12:45:00,482.26,482.59,482.17,482.17,3800.0,480.9626,481.2917,480.8728,480.8728,3800.0
2015-05-08 12:50:00,482.49,482.53,478.47,480.33,19600.0,481.192,481.2319,477.1828,479.0378,19600.0
2015-05-08 12:55:00,480.33,481.44,479.25,481.44,5500.0,479.0378,480.1448,477.9607,480.1448,5500.0
2015-05-08 13:00:00,481.16,481.16,479.82,479.82,9900.0,479.8656,479.8656,478.5292,478.5292,9900.0
2015-05-08 13:05:00,480.0,480.42,479.44,480.21,4900.0,478.7087,479.1275,478.1502,478.9181,4900.0
2015-05-08 13:10:00,480.18,480.36,478.57,478.93,10300.0,478.8882,479.0677,477.2825,477.6416,10300.0
2015-05-08 13:15:00,479.07,479.76,478.91,479.09,6900.0,477.7812,478.4693,477.6216,477.8011,6900.0
2015-05-08 13:20:00,479.08,479.91,478.7,478.71,3800.0,477.7911,478.6189,477.4122,477.4221,3800.0
2015-05-08 13:25:00,479.37,480.44,479.05,479.93,11000.0,478.0804,479.1475,477.7612,478.6389,11000.0
2015-05-08 13:30:00,479.97,480.24,479.01,479.64,10800.0,478.6788,478.948,477.7213,478.3496,10800.0
2015-05-08 13:35:00,479.24,479.28,476.9,477.39,10200.0,477.9507,477.9906,475.617,476.1057,10200.0
2015-05-08 13:40:00,477.56,478.41,476.99,478.39,6600.0,476.2752,477.1229,475.7068,477.103,6600.0
2015-05-08 13:45:00,478.39,478.95,477.66,478.0,4500.0,477.103,477.6615,476.375,476.7141,4500.0
2015-05-08 13:50:00,477.76,477.94,477.22,477.35,7600.0,476.4747,476.6542,475.9362,476.0658,7600.0
2015-05-08 13:55:00,477.02,478.32,476.01,476.14,22800.0,475.7367,477.0332,474.7294,474.8591,22800.0
2015-05-08 14:00:00,476.34,476.61,475.55,475.9,10100.0,475.0585,475.3278,474.2706,474.6197,10100.0
2015-05-08 14:05:00,476.31,476.88,475.67,476.67,5800.0,475.0286,475.5971,474.3903,475.3876,5800.0
2015-05-08 14:10:00,476.68,477.88,476.45,477.88,6400.0,475.3976,476.5944,475.1682,476.5944,6400.0
2015-05-08 14:15:00,477.65,477.91,476.93,477.91,1900.0,476.365,476.6243,475.6469,476.6243,1900.0
2015-05-08 14:20:00,477.55,478.79,477.42,477.72,8700.0,476.2653,477.5019,476.1356,476.4348,8700.0
2015-05-08 14:25:00,477.91,478.23,476.2,476.2,7000.0,476.6243,476.9434,474.9189,474.9189,7000.0
2015-05-08 14:30:00,476.61,476.61,474.71,474.95,25300.0,475.3278,475.3278,473.4329,473.6723,25300.0
2015-05-08 14:35:00,475.12,475.54,474.17,474.73,20700.0,473.8418,474.2607,472.8944,473.4528,20700.0
2015-05-08 14:40:00,474.98,477.01,474.81,476.4,24100.0,473.7022,475.7267,473.5326,475.1184,24100.0
2015-05-08 14:45:00,476.84,476.84,475.65,476.18,16900.0,475.5572,475.5572,474.3704,474.8989,16900.0
2015-05-08 14:50:00,475.86,475.96,474.63,475.39,21100.0,474.5798,474.6795,473.3531,474.1111,21100.0
2015-05-08 14:55:00,475.51,476.04,474.89,475.9,15100.0,474.2308,474.7593,473.6124,474.6197,15100.0
2015-05-08 15:00:00,476.19,476.2,474.79,475.15,6800.0,474.9089,474.9189,473.5127,473.8717,6800.0
2015-05-08 15:05:00,475.16,475.97,475.0,475.63,12100.0,473.8817,474.6895,473.7221,474.3504,12100.0
2015-05-08 15:10:00,475.63,477.0,475.62,476.93,9800.0,474.3504,475.7167,474.3405,475.6469,9800.0
2015-05-08 15:15:00,477.0,477.0,476.47,476.51,10600.0,475.7167,475.7167,475.1882,475.2281,10600.0
2015-05-08 15:20:00,476.88,477.04,476.34,476.82,16800.0,475.5971,475.7566,475.0585,475.5372,16800.0
2015-05-08 15:25:00,476.94,477.58,475.5,476.73,12600.0,475.6569,476.2952,474.2208,475.4475,12600.0
2015-05-08 15:30:00,476.65,477.81,476.55,477.53,13400.0,475.3677,476.5246,475.268,476.2453,13400.0
2015-05-08 15:35:00,477.53,478.94,477.37,478.5,18500.0,476.2453,477.6515,476.0857,477.2127,18500.0
2015-05-08 15:40:00,478.62,479.84,478.57,479.84,13200.0,477.3324,478.5491,477.2825,478.5491,13200.0
2015-05-08 15:45:00,479.66,480.34,479.4,480.01,24900.0,478.3696,479.0478,478.1103,478.7186,24900.0
2015-05-08 15:50:00,480.1,481.35,480.05,480.87,40300.0,478.8084,480.055,478.7585,479.5763,40300.0
2015-05-08 15:55:00,480.75,481.53,480.13,481.29,60200.0,479.4567,480.2346,478.8383,479.9952,60200.0
2015-05-11 09:30:00,484.26,488.0,482.88,487.99,24100.0,482.9572,486.6871,481.5809,486.6772,24100.0
2015-05-11 09:35:00,487.42,488.0,484.66,484.68,12600.0,486.1087,486.6871,483.3561,483.3761,12600.0
2015-05-11 09:40:00,484.8,485.02,481.5,482.0,16300.0,483.4958,483.7152,480.2046,480.7033,16300.0
2015-05-11 09:45:00,482.3,482.88,480.5,482.88,10900.0,481.0025,481.5809,479.2073,481.5809,10900.0
2015-05-11 09:50:00,482.31,483.44,481.39,482.05,6100.0,481.0125,482.1394,480.0949,480.7532,6100.0
2015-05-11 09:55:00,481.39,482.71,480.85,482.71,6800.0,480.0949,481.4114,479.5564,481.4114,6800.0
2015-05-11 10:00:00,482.65,484.75,482.65,484.51,7100.0,481.3515,483.4459,481.3515,483.2065,7100.0
2015-05-11 10:05:00,484.96,484.99,483.11,483.11,5100.0,483.6553,483.6852,481.8103,481.8103,5100.0
2015-05-11 10:10:00,483.77,483.77,482.47,482.8,6600.0,482.4685,482.4685,481.172,481.5011,6600.0
2015-05-11 10:15:00,482.74,483.12,481.72,481.97,6300.0,481.4413,481.8203,480.424,480.6734,6300.0
2015-05-11 10:20:00,481.52,483.12,481.52,482.62,4300.0,480.2246,481.8203,480.2246,481.3216,4300.0
2015-05-11 10:25:00,482.95,484.34,482.95,483.6,5600.0,481.6507,483.037,481.6507,482.299,5600.0
2015-05-11 10:30:00,483.07,483.13,480.7,481.43,18800.0,481.7704,481.8303,479.4068,480.1348,18800.0
2015-05-11 10:35:00,481.08,481.45,480.13,481.12,3200.0,479.7858,480.1548,478.8383,479.8257,3200.0
2015-05-11 10:40:00,480.64,481.24,479.52,481.05,4100.0,479.3469,479.9453,478.23,479.7558,4100.0
2015-05-11 10:45:00,481.07,482.2,480.5,481.26,15000.0,479.7758,480.9028,479.2073,479.9653,15000.0
2015-05-11 10:50:00,481.32,481.76,480.6,480.6,2200.0,480.0251,480.4639,479.3071,479.3071,2200.0
2015-05-11 10:55:00,480.54,481.12,480.0,481.07,3600.0,479.2472,479.8257,478.7087,479.7758,3600.0
2015-05-11 11:00:00,480.86,480.86,479.47,479.89,3700.0,479.5664,479.5664,478.1801,478.599,3700.0
2015-05-11 11:05:00,479.6,480.63,479.0,480.63,3400.0,478.3097,479.337,477.7114,479.337,3400.0
2015-05-11 11:10:00,480.82,482.5,480.65,481.66,7200.0,479.5265,481.2019,479.3569,480.3642,7200.0
2015-05-11 11:15:00,481.74,482.87,481.5,482.76,1700.0,480.444,481.571,480.2046,481.4612,1700.0
2015-05-11 11:20:00,482.62,482.87,482.4,482.59,1100.0,481.3216,481.571,481.1022,481.2917,1100.0
2015-05-11 11:25:00,482.1,482.16,481.57,482.16,700.0,480.803,480.8629,480.2744,480.8629,700.0
2015-05-11 11:30:00,481.57,481.57,480.42,480.86,1200.0,480.2744,480.2744,479.1275,479.5664,1200.0
2015-05-11 11:35:00,480.57,480.83,480.3,480.69,1500.0,479.2771,479.5364,479.0079,479.3968,1500.0
2015-05-11 11:40:00,480.78,481.07,480.51,480.57,2000.0,479.4866,479.7758,479.2173,479.2771,2000.0
2015-05-11 11:45:00,480.81,481.01,479.26,480.6,7400.0,479.5165,479.716,477.9707,479.3071,7400.0
2015-05-11 11:50:00,480.66,481.99,479.54,481.9,3300.0,479.3669,480.6933,478.2499,480.6036,3300.0
2015-05-11 11:55:00,481.58,482.61,481.5,482.61,1800.0,480.2844,481.3117,480.2046,481.3117,1800.0
2015-05-11 12:00:00,482.9,483.66,481.87,482.27,3300.0,481.6009,482.3588,480.5736,480.9726,3300.0
2015-05-11 12:05:00,481.8,482.63,481.8,482.5,1900.0,480.5038,481.3316,480.5038,481.2019,1900.0
2015-05-11 12:10:00,482.22,482.55,482.22,482.55,400.0,480.9227,481.2518,480.9227,481.2518,400.0
2015-05-11 12:15:00,482.58,483.7,482.41,482.53,4300.0,481.2817,482.3987,481.1122,481.2319,4300.0
2015-05-11 12:20:00,481.96,482.43,481.41,482.16,1400.0,480.6634,481.1321,480.1149,480.8629,1400.0
2015-05-11 12:25:00,481.92,482.28,481.75,482.27,1000.0,480.6235,480.9825,480.454,480.9726,1000.0
2015-05-11 12:30:00,482.28,482.49,480.62,480.62,3400.0,480.9825,481.192,479.327,479.327,3400.0
2015-05-11 12:35:00,480.99,481.82,480.25,480.81,6800.0,479.696,480.5238,478.958,479.5165,6800.0
2015-05-11 12:40:00,480.83,480.83,479.65,479.65,900.0,479.5364,479.5364,478.3596,478.3596,900.0
2015-05-11 12:45:00,479.91,480.38,479.89,480.29,1600.0,478.6189,479.0876,478.599,478.9979,1600.0
2015-05-11 12:50:00,480.03,480.31,479.54,479.54,4500.0,478.7386,479.0178,478.2499,478.2499,4500.0
2015-05-11 12:55:00,479.93,479.95,479.44,479.44,1600.0,478.6389,478.6588,478.1502,478.1502,1600.0
2015-05-11 13:00:00,479.71,480.47,479.67,479.68,7200.0,478.4195,479.1774,478.3796,478.3895,7200.0
2015-05-11 13:05:00,479.82,480.0,479.74,479.95,1400.0,478.5292,478.7087,478.4494,478.6588,1400.0
2015-05-11 13:10:00,480.64,480.64,479.99,479.99,700.0,479.3469,479.3469,478.6987,478.6987,700.0
2015-05-11 13:15:00,480.45,480.99,480.38,480.99,2800.0,479.1575,479.696,479.0876,479.696,2800.0
2015-05-11 13:20:00,480.98,481.51,480.84,481.36,1200.0,479.686,480.2146,479.5464,480.065,1200.0
2015-05-11 13:25:00,481.37,482.43,481.37,481.63,2900.0,480.075,481.1321,480.075,480.3343,2900.0
2015-05-11 13:30:00,481.74,482.12,481.19,481.63,3500.0,480.444,480.823,479.8955,480.3343,3500.0
2015-05-11 13:35:00,481.5,482.12,481.15,481.49,8200.0,480.2046,480.823,479.8556,480.1947,8200.0
2015-05-11 13:40:00,481.49,481.7,480.42,480.49,3000.0,480.1947,480.4041,479.1275,479.1974,3000.0
2015-05-11 13:45:00,480.0,481.11,479.72,480.55,8400.0,478.7087,479.8157,478.4294,479.2572,8400.0
2015-05-11 13:50:00,480.23,481.2,479.83,480.39,8400.0,478.9381,479.9054,478.5391,479.0976,8400.0
2015-05-11 13:55:00,480.57,481.6,479.7,479.97,24600.0,479.2771,480.3044,478.4095,478.6788,24600.0
2015-05-11 14:00:00,479.8,480.62,479.71,480.62,4000.0,478.5092,479.327,478.4195,479.327,4000.0
2015-05-11 14:05:00,480.23,480.23,479.5,479.72,2000.0,478.9381,478.9381,478.21,478.4294,2000.0
2015-05-11 14:10:00,479.6,479.83,479.2,479.45,1600.0,478.3097,478.5391,477.9108,478.1602,1600.0
2015-05-11 14:15:00,479.01,479.4,478.0,478.7,6900.0,477.7213,478.1103,476.7141,477.4122,6900.0
2015-05-11 14:20:00,478.63,480.01,478.63,479.28,8800.0,477.3424,478.7186,477.3424,477.9906,8800.0
2015-05-11 14:25:00,479.5,479.94,479.24,479.36,7300.0,478.21,478.6488,477.9507,478.0704,7300.0
2015-05-11 14:30:00,479.6,480.05,479.21,479.5,6700.0,478.3097,478.7585,477.9208,478.21,6700.0
2015-05-11 14:35:00,479.56,479.56,478.56,479.39,3000.0,478.2699,478.2699,477.2725,478.1003,3000.0
2015-05-11 14:40:00,480.0,480.58,479.54,479.55,4100.0,478.7087,479.2871,478.2499,478.2599,4100.0
2015-05-11 14:45:00,479.33,479.33,478.35,478.49,3100.0,478.0405,478.0405,477.0631,477.2027,3100.0
2015-05-11 14:50:00,478.49,478.92,478.27,478.27,2500.0,477.2027,477.6316,476.9833,476.9833,2500.0
2015-05-11 14:55:00,478.29,478.3,477.05,477.73,5200.0,477.0033,477.0132,475.7666,476.4448,5200.0
2015-05-11 15:00:00,477.75,477.75,476.62,477.42,5000.0,476.4647,476.4647,475.3378,476.1356,5000.0
2015-05-11 15:05:00,477.25,478.34,477.05,478.34,1700.0,475.9661,477.0531,475.7666,477.0531,1700.0
2015-05-11 15:10:00,478.57,478.97,477.93,478.01,4700.0,477.2825,477.6814,476.6442,476.724,4700.0
2015-05-11 15:15:00,477.86,478.46,477.54,477.72,4100.0,476.5744,477.1728,476.2553,476.4348,4100.0
2015-05-11 15:20:00,477.72,478.41,477.67,478.02,3800.0,476.4348,477.1229,476.3849,476.734,3800.0
2015-05-11 15:25:00,478.16,478.5,477.75,478.1,4700.0,476.8736,477.2127,476.4647,476.8138,4700.0
2015-05-11 15:30:00,478.06,479.49,478.06,478.64,3900.0,476.7739,478.2,476.7739,477.3523,3900.0
2015-05-11 15:35:00,478.6,478.99,478.18,478.21,4000.0,477.3124,477.7014,476.8936,476.9235,4000.0
2015-05-11 15:40:00,478.7,479.2,478.6,479.2,3500.0,477.4122,477.9108,477.3124,477.9108,3500.0
2015-05-11 15:45:00,479.04,479.27,477.81,477.81,4100.0,477.7513,477.9806,476.5246,476.5246,4100.0
2015-05-11 15:50:00,477.22,478.54,476.78,478.41,18600.0,475.9362,477.2526,475.4973,477.1229,18600.0
2015-05-11 15:55:00,478.69,478.69,477.42,477.58,11800.0,477.4022,477.4022,476.1356,476.2952,11800.0
2015-05-12 09:30:00,474.99,475.0,470.26,470.99,18300.0,473.7121,473.7221,468.9949,469.7229,18300.0
2015-05-12 09:35:00,470.25,470.53,469.5,469.51,8700.0,468.9849,469.2641,468.2369,468.2469,8700.0
2015-05-12 09:40:00,470.0,470.31,466.02,466.95,11300.0,468.7356,469.0447,464.7663,465.6938,11300.0
2015-05-12 09:45:00,467.12,469.08,465.26,469.08,16100.0,465.8633,467.818,464.0083,467.818,16100.0
2015-05-12 09:50:00,469.08,472.63,469.07,471.4,9300.0,467.818,471.3585,467.8081,470.1318,9300.0
2015-05-12 09:55:00,470.84,472.67,470.42,470.42,8500.0,469.5733,471.3984,469.1544,469.1544,8500.0
2015-05-12 10:00:00,471.2,471.2,469.83,470.78,3700.0,469.9323,469.9323,468.566,469.5135,3700.0
2015-05-12 10:05:00,470.78,472.9,470.78,472.9,6800.0,469.5135,471.6278,469.5135,471.6278,6800.0
2015-05-12 10:10:00,472.23,472.95,471.79,472.41,8700.0,470.9596,471.6776,470.5208,471.1391,8700.0
2015-05-12 10:15:00,472.11,472.66,471.35,471.35,5000.0,470.8399,471.3884,470.0819,470.0819,5000.0
2015-05-12 10:20:00,470.65,471.61,470.03,470.03,1800.0,469.3838,470.3412,468.7655,468.7655,1800.0
2015-05-12 10:25:00,470.91,472.11,470.9,471.11,4000.0,469.6431,470.8399,469.6332,469.8426,4000.0
2015-05-12 10:30:00,471.15,472.35,470.5,472.09,18600.0,469.8825,471.0793,469.2342,470.82,18600.0
2015-05-12 10:35:00,472.52,473.39,472.49,473.16,5100.0,471.2488,472.1165,471.2189,471.8871,5100.0
2015-05-12 10:40:00,473.7,474.6,473.61,474.1,4000.0,472.4256,473.3232,472.3359,472.8245,4000.0
2015-05-12 10:45:00,474.56,475.32,473.02,473.02,3700.0,473.2833,474.0413,471.7474,471.7474,3700.0
2015-05-12 10:50:00,472.74,473.59,472.52,473.31,16300.0,471.4682,472.3159,471.2488,472.0367,16300.0
2015-05-12 10:55:00,473.28,473.97,473.03,473.97,4100.0,472.0068,472.6949,471.7574,472.6949,4100.0
2015-05-12 11:00:00,474.08,475.07,473.21,474.57,8500.0,472.8046,473.7919,471.9369,473.2933,8500.0
2015-05-12 11:05:00,475.4,476.32,474.88,475.66,8200.0,474.121,475.0386,473.6024,474.3803,8200.0
2015-05-12 11:10:00,475.59,475.67,474.44,475.54,1900.0,474.3105,474.3903,473.1636,474.2607,1900.0
2015-05-12 11:15:00,475.7,475.7,473.05,473.86,10300.0,474.4202,474.4202,471.7774,472.5852,10300.0
2015-05-12 11:20:00,473.78,474.92,473.72,474.09,11500.0,472.5054,473.6423,472.4456,472.8146,11500.0
2015-05-12 11:25:00,474.38,474.38,472.8,473.85,10400.0,473.1038,473.1038,471.528,472.5752,10400.0
2015-05-12 11:30:00,473.83,474.9,473.5,474.1,5100.0,472.5553,473.6224,472.2262,472.8245,5100.0
2015-05-12 11:35:00,474.42,474.42,474.25,474.27,600.0,473.1437,473.1437,472.9741,472.9941,600.0
2015-05-12 11:40:00,474.03,474.21,473.66,473.66,2300.0,472.7547,472.9342,472.3857,472.3857,2300.0
2015-05-12 11:45:00,473.86,474.38,473.86,474.14,3900.0,472.5852,473.1038,472.5852,472.8644,3900.0
2015-05-12 11:50:00,473.68,473.83,472.34,472.52,7100.0,472.4057,472.5553,471.0693,471.2488,7100.0
2015-05-12 11:55:00,472.6,473.07,472.13,472.13,900.0,471.3286,471.7973,470.8598,470.8598,900.0
2015-05-12 12:00:00,472.02,473.28,472.02,472.77,1000.0,470.7501,472.0068,470.7501,471.4981,1000.0
2015-05-12 12:05:00,472.57,473.28,472.0,472.0,1500.0,471.2987,472.0068,470.7302,470.7302,1500.0
2015-05-12 12:10:00,472.17,473.71,471.93,473.0,8800.0,470.8997,472.4356,470.6604,471.7275,8800.0
2015-05-12 12:15:00,472.7,473.39,472.63,473.08,1500.0,471.4283,472.1165,471.3585,471.8073,1500.0
2015-05-12 12:20:00,472.79,473.29,472.79,473.09,1900.0,471.5181,472.0167,471.5181,471.8173,1900.0
2015-05-12 12:25:00,473.15,473.3,472.99,473.3,700.0,471.8771,472.0267,471.7175,472.0267,700.0
2015-05-12 12:30:00,473.09,473.17,472.37,472.93,4000.0,471.8173,471.897,471.0992,471.6577,4000.0
2015-05-12 12:35:00,473.51,474.6,473.46,474.4,1200.0,472.2361,473.3232,472.1863,473.1237,1200.0
2015-05-12 12:40:00,474.6,475.08,474.6,475.08,4600.0,473.3232,473.8019,473.3232,473.8019,4600.0
2015-05-12 12:45:00,474.77,475.34,474.5,475.3,4800.0,473.4927,474.0612,473.2235,474.0213,4800.0
2015-05-12 12:50:00,475.02,476.8,475.02,476.41,1800.0,473.7421,475.5173,473.7421,475.1283,1800.0
2015-05-12 12:55:00,476.55,476.55,475.66,475.8,2800.0,475.268,475.268,474.3803,474.52,2800.0
2015-05-12 13:00:00,475.87,476.1,475.51,475.96,800.0,474.5898,474.8192,474.2308,474.6795,800.0
2015-05-12 13:05:00,476.26,476.93,476.26,476.45,1700.0,474.9787,475.6469,474.9787,475.1682,1700.0
2015-05-12 13:10:00,477.07,477.67,476.57,476.94,1600.0,475.7866,476.3849,475.2879,475.6569,1600.0
2015-05-12 13:15:00,477.37,477.37,475.64,476.0,7600.0,476.0857,476.0857,474.3604,474.7194,7600.0
2015-05-12 13:20:00,476.0,476.46,475.13,475.16,1500.0,474.7194,475.1782,473.8518,473.8817,1500.0
2015-05-12 13:25:00,475.13,475.74,474.98,475.3,2100.0,473.8518,474.4601,473.7022,474.0213,2100.0
2015-05-12 13:30:00,475.33,476.15,475.33,476.06,1700.0,474.0512,474.869,474.0512,474.7793,1700.0
2015-05-12 13:35:00,476.08,476.27,475.08,475.08,1400.0,474.7992,474.9887,473.8019,473.8019,1400.0
2015-05-12 13:40:00,475.35,475.35,474.26,474.34,1100.0,474.0712,474.0712,472.9841,473.0639,1100.0
2015-05-12 13:45:00,474.32,475.14,474.05,474.82,2700.0,473.044,473.8617,472.7747,473.5426,2700.0
2015-05-12 13:50:00,474.55,475.03,473.91,474.62,13800.0,473.2733,473.752,472.6351,473.3431,13800.0
2015-05-12 13:55:00,474.87,476.47,474.72,475.73,14900.0,473.5925,475.1882,473.4429,474.4502,14900.0
2015-05-12 14:00:00,475.47,477.26,475.47,477.26,9500.0,474.1909,475.976,474.1909,475.976,9500.0
2015-05-12 14:05:00,477.27,477.67,476.77,477.01,3400.0,475.986,476.3849,475.4874,475.7267,3400.0
2015-05-12 14:10:00,477.07,477.37,476.03,476.7,3700.0,475.7866,476.0857,474.7494,475.4175,3700.0
2015-05-12 14:15:00,476.92,477.04,476.4,476.82,5600.0,475.637,475.7566,475.1184,475.5372,5600.0
2015-05-12 14:20:00,477.01,478.0,476.95,476.95,7600.0,475.7267,476.7141,475.6669,475.6669,7600.0
2015-05-12 14:25:00,477.14,477.85,476.99,477.31,6100.0,475.8564,476.5645,475.7068,476.0259,6100.0
2015-05-12 14:30:00,477.34,477.77,477.34,477.77,1500.0,476.0558,476.4847,476.0558,476.4847,1500.0
2015-05-12 14:35:00,477.73,479.26,477.72,479.17,9500.0,476.4448,477.9707,476.4348,477.8809,9500.0
2015-05-12 14:40:00,479.37,479.95,479.37,479.91,3400.0,478.0804,478.6588,478.0804,478.6189,3400.0
2015-05-12 14:45:00,479.89,479.89,479.47,479.5,2500.0,478.599,478.599,478.1801,478.21,2500.0
2015-05-12 14:50:00,479.46,480.19,478.82,479.9,22000.0,478.1701,478.8982,477.5318,478.6089,22000.0
2015-05-12 14:55:00,479.76,480.39,479.29,479.54,12400.0,478.4693,479.0976,478.0006,478.2499,12400.0
2015-05-12 15:00:00,479.26,479.46,479.21,479.25,900.0,477.9707,478.1701,477.9208,477.9607,900.0
2015-05-12 15:05:00,479.21,479.77,478.9,479.68,5300.0,477.9208,478.4793,477.6116,478.3895,5300.0
2015-05-12 15:10:00,479.78,479.79,479.09,479.58,2800.0,478.4893,478.4992,477.8011,478.2898,2800.0
2015-05-12 15:15:00,479.55,479.91,479.0,479.05,12400.0,478.2599,478.6189,477.7114,477.7612,12400.0
2015-05-12 15:20:00,479.1,479.58,478.78,478.85,7200.0,477.8111,478.2898,477.492,477.5618,7200.0
2015-05-12 15:25:00,478.9,479.33,477.03,477.58,8000.0,477.6116,478.0405,475.7467,476.2952,8000.0
2015-05-12 15:30:00,477.62,478.37,477.23,477.6,5500.0,476.3351,477.0831,475.9461,476.3151,5500.0
2015-05-12 15:35:00,477.58,478.0,477.03,477.5,3100.0,476.2952,476.7141,475.7467,476.2154,3100.0
2015-05-12 15:40:00,477.28,479.42,477.01,478.83,7600.0,475.996,478.1302,475.7267,477.5418,7600.0
2015-05-12 15:45:00,478.92,480.0,478.85,479.79,7700.0,477.6316,478.7087,477.5618,478.4992,7700.0
2015-05-12 15:50:00,479.96,480.86,479.43,480.86,15900.0,478.6688,479.5664,478.1402,479.5664,15900.0
2015-05-12 15:55:00,480.88,480.95,479.27,479.54,19300.0,479.5863,479.6561,477.9806,478.2499,19300.0
2015-05-13 09:30:00,479.3,480.27,476.58,478.17,13700.0,478.0106,478.9779,475.2979,476.8836,13700.0
2015-05-13 09:35:00,478.24,480.08,475.05,475.05,8200.0,476.9534,478.7885,473.772,473.772,8200.0
2015-05-13 09:40:00,474.68,476.54,473.05,476.0,9300.0,473.403,475.258,471.7774,474.7194,9300.0
2015-05-13 09:45:00,476.12,476.33,474.0,476.33,5000.0,474.8391,475.0485,472.7248,475.0485,5000.0
2015-05-13 09:50:00,476.05,476.28,474.99,476.28,4700.0,474.7693,474.9987,473.7121,474.9987,4700.0
2015-05-13 09:55:00,476.27,476.71,475.28,475.28,2000.0,474.9887,475.4275,474.0014,474.0014,2000.0
2015-05-13 10:00:00,476.21,476.22,474.38,475.1,5200.0,474.9289,474.9388,473.1038,473.8219,5200.0
2015-05-13 10:05:00,475.04,475.2,474.21,474.59,4600.0,473.762,473.9216,472.9342,473.3132,4600.0
2015-05-13 10:10:00,474.82,475.63,474.28,475.01,5100.0,473.5426,474.3504,473.0041,473.7321,5100.0
2015-05-13 10:15:00,475.0,476.46,474.71,474.71,10000.0,473.7221,475.1782,473.4329,473.4329,10000.0
2015-05-13 10:20:00,474.51,476.14,474.5,475.29,8600.0,473.2334,474.8591,473.2235,474.0113,8600.0
2015-05-13 10:25:00,475.2,476.66,475.2,476.66,4300.0,473.9216,475.3777,473.9216,475.3777,4300.0
2015-05-13 10:30:00,476.92,476.92,475.6,476.34,4900.0,475.637,475.637,474.3205,475.0585,4900.0
2015-05-13 10:35:00,476.2,476.31,475.19,475.71,7100.0,474.9189,475.0286,473.9116,474.4302,7100.0
2015-05-13 10:40:00,475.59,476.25,475.59,476.25,1100.0,474.3105,474.9688,474.3105,474.9688,1100.0
2015-05-13 10:45:00,475.97,476.26,475.61,476.0,4300.0,474.6895,474.9787,474.3305,474.7194,4300.0
2015-05-13 10:50:00,476.0,476.35,475.97,476.16,1900.0,474.7194,475.0685,474.6895,474.879,1900.0
2015-05-13 10:55:00,476.16,476.5,475.78,475.94,2700.0,474.879,475.2181,474.5,474.6596,2700.0
2015-05-13 11:00:00,474.99,474.99,473.0,473.95,5400.0,473.7121,473.7121,471.7275,472.6749,5400.0
2015-05-13 11:05:00,473.95,475.1,473.95,474.69,1700.0,472.6749,473.8219,472.6749,473.413,1700.0
2015-05-13 11:10:00,474.75,475.92,474.69,475.57,3400.0,473.4728,474.6396,473.413,474.2906,3400.0
2015-05-13 11:15:00,475.44,475.89,474.88,475.34,2900.0,474.1609,474.6097,473.6024,474.0612,2900.0
2015-05-13 11:20:00,475.48,476.2,474.35,475.51,12300.0,474.2008,474.9189,473.0739,474.2308,12300.0
2015-05-13 11:25:00,475.41,475.88,475.06,475.78,5200.0,474.131,474.5998,473.782,474.5,5200.0
2015-05-13 11:30:00,475.83,475.95,475.46,475.75,10600.0,474.5499,474.6696,474.1809,474.4701,10600.0
2015-05-13 11:35:00,475.81,475.82,475.33,475.37,2600.0,474.5299,474.5399,474.0512,474.0911,2600.0
2015-05-13 11:40:00,474.89,475.6,474.83,475.42,3400.0,473.6124,474.3205,473.5526,474.141,3400.0
2015-05-13 11:45:00,475.0,475.26,474.72,475.09,1900.0,473.7221,473.9814,473.4429,473.8119,1900.0
2015-05-13 11:50:00,475.14,475.14,474.31,474.35,5200.0,473.8617,473.8617,473.034,473.0739,5200.0
2015-05-13 11:55:00,474.47,474.7,474.11,474.22,1200.0,473.1935,473.4229,472.8345,472.9442,1200.0
2015-05-13 12:00:00,474.22,474.56,473.79,474.21,2900.0,472.9442,473.2833,472.5154,472.9342,2900.0
2015-05-13 12:05:00,474.01,474.54,474.01,474.28,2600.0,472.7348,473.2634,472.7348,473.0041,2600.0
2015-05-13 12:10:00,473.95,474.76,473.78,473.85,2300.0,472.6749,473.4828,472.5054,472.5752,2300.0
2015-05-13 12:15:00,474.38,474.45,474.11,474.36,1200.0,473.1038,473.1736,472.8345,473.0838,1200.0
2015-05-13 12:20:00,474.36,474.36,474.07,474.07,200.0,473.0838,473.0838,472.7946,472.7946,200.0
2015-05-13 12:25:00,474.08,474.28,473.72,474.28,3100.0,472.8046,473.0041,472.4456,473.0041,3100.0
2015-05-13 12:30:00,474.28,474.41,473.85,474.15,5700.0,473.0041,473.1337,472.5752,472.8744,5700.0
2015-05-13 12:35:00,474.64,475.56,474.64,475.56,1400.0,473.3631,474.2806,473.3631,474.2806,1400.0
2015-05-13 12:40:00,475.71,476.34,475.69,476.29,5900.0,474.4302,475.0585,474.4103,475.0087,5900.0
2015-05-13 12:45:00,476.0,476.65,475.96,476.59,7600.0,474.7194,475.3677,474.6795,475.3078,7600.0
2015-05-13 12:50:00,476.72,476.72,476.51,476.59,1900.0,475.4375,475.4375,475.2281,475.3078,1900.0
2015-05-13 12:55:00,476.23,476.46,475.15,475.92,16200.0,474.9488,475.1782,473.8717,474.6396,16200.0
2015-05-13 13:00:00,476.19,477.74,476.19,477.74,7200.0,474.9089,476.4548,474.9089,476.4548,7200.0
2015-05-13 13:05:00,477.52,477.65,476.87,477.34,6000.0,476.2353,476.365,475.5871,476.0558,6000.0
2015-05-13 13:10:00,477.09,477.14,476.89,477.14,1200.0,475.8065,475.8564,475.607,475.8564,1200.0
2015-05-13 13:15:00,477.16,477.17,476.79,477.16,2800.0,475.8763,475.8863,475.5073,475.8763,2800.0
2015-05-13 13:20:00,477.01,477.23,476.76,476.99,2100.0,475.7267,475.9461,475.4774,475.7068,2100.0
2015-05-13 13:25:00,477.06,477.16,476.6,476.8,3800.0,475.7766,475.8763,475.3178,475.5173,3800.0
2015-05-13 13:30:00,477.42,477.74,477.12,477.42,4400.0,476.1356,476.4548,475.8364,476.1356,4400.0
2015-05-13 13:35:00,477.51,477.51,477.25,477.25,1400.0,476.2254,476.2254,475.9661,475.9661,1400.0
2015-05-13 13:40:00,477.41,477.59,477.36,477.37,1500.0,476.1256,476.3052,476.0758,476.0857,1500.0
2015-05-13 13:45:00,477.19,477.32,476.77,476.91,8600.0,475.9062,476.0359,475.4874,475.627,8600.0
2015-05-13 13:50:00,476.56,477.0,476.41,477.0,4100.0,475.2779,475.7167,475.1283,475.7167,4100.0
2015-05-13 13:55:00,477.0,477.51,476.99,477.51,2200.0,475.7167,476.2254,475.7068,476.2254,2200.0
2015-05-13 14:00:00,477.83,477.83,477.14,477.25,3200.0,476.5445,476.5445,475.8564,475.9661,3200.0
2015-05-13 14:05:00,477.28,477.45,476.98,476.98,800.0,475.996,476.1655,475.6968,475.6968,800.0
2015-05-13 14:10:00,476.94,476.94,476.11,476.25,5100.0,475.6569,475.6569,474.8291,474.9688,5100.0
2015-05-13 14:15:00,476.02,476.02,474.12,474.69,11200.0,474.7394,474.7394,472.8445,473.413,11200.0
2015-05-13 14:20:00,474.28,474.79,474.03,474.73,9000.0,473.0041,473.5127,472.7547,473.4528,9000.0
2015-05-13 14:25:00,474.73,475.67,474.42,475.55,16200.0,473.4528,474.3903,473.1437,474.2706,16200.0
2015-05-13 14:30:00,474.92,475.02,474.52,474.88,3100.0,473.6423,473.7421,473.2434,473.6024,3100.0
2015-05-13 14:35:00,474.87,475.31,474.84,475.16,1800.0,473.5925,474.0313,473.5626,473.8817,1800.0
2015-05-13 14:40:00,475.19,476.14,474.99,476.14,5600.0,473.9116,474.8591,473.7121,474.8591,5600.0
2015-05-13 14:45:00,476.26,476.81,475.91,476.34,7600.0,474.9787,475.5273,474.6297,475.0585,7600.0
2015-05-13 14:50:00,476.5,476.77,475.74,476.77,2000.0,475.2181,475.4874,474.4601,475.4874,2000.0
2015-05-13 14:55:00,476.28,476.71,475.89,475.89,1100.0,474.9987,475.4275,474.6097,474.6097,1100.0
2015-05-13 15:00:00,476.38,477.09,476.34,477.05,5300.0,475.0984,475.8065,475.0585,475.7666,5300.0
2015-05-13 15:05:00,476.99,477.24,476.61,477.1,12100.0,475.7068,475.9561,475.3278,475.8165,12100.0
2015-05-13 15:10:00,477.2,477.92,477.06,477.31,15500.0,475.9162,476.6343,475.7766,476.0259,15500.0
2015-05-13 15:15:00,477.47,477.89,477.33,477.72,1700.0,476.1855,476.6043,476.0459,476.4348,1700.0
2015-05-13 15:20:00,477.72,477.89,476.93,477.57,6500.0,476.4348,476.6043,475.6469,476.2852,6500.0
2015-05-13 15:25:00,477.44,477.54,476.75,476.75,2500.0,476.1556,476.2553,475.4674,475.4674,2500.0
2015-05-13 15:30:00,476.84,477.08,476.69,476.98,4000.0,475.5572,475.7965,475.4076,475.6968,4000.0
2015-05-13 15:35:00,476.64,477.54,476.64,477.04,12700.0,475.3577,476.2553,475.3577,475.7566,12700.0
2015-05-13 15:40:00,477.12,477.23,476.73,477.13,4800.0,475.8364,475.9461,475.4475,475.8464,4800.0
2015-05-13 15:45:00,476.84,478.23,476.82,478.0,12700.0,475.5572,476.9434,475.5372,476.7141,12700.0
2015-05-13 15:50:00,477.66,477.91,477.43,477.76,12000.0,476.375,476.6243,476.1456,476.4747,12000.0
2015-05-13 15:55:00,477.91,478.26,477.41,477.42,20900.0,476.6243,476.9734,476.1256,476.1356,20900.0
2015-05-14 09:30:00,481.66,481.66,476.25,479.31,9600.0,480.3642,480.3642,474.9688,478.0205,9600.0
2015-05-14 09:35:00,479.1,480.04,478.43,479.68,3900.0,477.8111,478.7486,477.1429,478.3895,3900.0
2015-05-14 09:40:00,478.03,478.55,475.73,475.89,3800.0,476.744,477.2626,474.4502,474.6097,3800.0
2015-05-14 09:45:00,475.13,475.8,474.8,475.29,5200.0,473.8518,474.52,473.5227,474.0113,5200.0
2015-05-14 09:50:00,475.52,476.81,475.52,476.81,1400.0,474.2407,475.5273,474.2407,475.5273,1400.0
2015-05-14 09:55:00,477.85,477.85,474.74,474.74,2300.0,476.5645,476.5645,473.4628,473.4628,2300.0
2015-05-14 10:00:00,476.04,476.88,474.0,476.58,5800.0,474.7593,475.5971,472.7248,475.2979,5800.0
2015-05-14 10:05:00,476.99,477.0,475.87,477.0,1200.0,475.7068,475.7167,474.5898,475.7167,1200.0
2015-05-14 10:10:00,476.55,478.64,476.55,478.64,1900.0,475.268,477.3523,475.268,477.3523,1900.0
2015-05-14 10:15:00,479.0,479.0,477.25,477.26,5400.0,477.7114,477.7114,475.9661,475.976,5400.0
2015-05-14 10:20:00,477.37,478.0,477.37,478.0,2600.0,476.0857,476.7141,476.0857,476.7141,2600.0
2015-05-14 10:25:00,478.0,479.5,477.71,479.5,3700.0,476.7141,478.21,476.4248,478.21,3700.0
2015-05-14 10:30:00,479.55,479.98,479.25,479.97,2800.0,478.2599,478.6887,477.9607,478.6788,2800.0
2015-05-14 10:35:00,479.68,480.31,478.99,480.31,4900.0,478.3895,479.0178,477.7014,479.0178,4900.0
2015-05-14 10:40:00,480.25,480.94,479.84,480.86,7800.0,478.958,479.6461,478.5491,479.5664,7800.0
2015-05-14 10:45:00,480.89,483.0,480.89,482.1,37700.0,479.5963,481.7006,479.5963,480.803,37700.0
2015-05-14 10:50:00,482.32,483.75,481.86,483.5,7400.0,481.0224,482.4486,480.5637,482.1993,7400.0
2015-05-14 10:55:00,483.49,483.74,482.29,482.67,6200.0,482.1893,482.4386,480.9925,481.3715,6200.0
2015-05-14 11:00:00,482.59,484.49,482.24,484.1,4900.0,481.2917,483.1866,480.9426,482.7976,4900.0
2015-05-14 11:05:00,484.37,485.48,484.0,485.25,5000.0,483.0669,484.1739,482.6979,483.9445,5000.0
2015-05-14 11:10:00,485.0,485.48,484.84,485.36,4800.0,483.6952,484.1739,483.5357,484.0543,4800.0
2015-05-14 11:15:00,485.4,485.5,484.84,485.46,6200.0,484.0941,484.1939,483.5357,484.154,6200.0
2015-05-14 11:20:00,485.05,485.46,484.77,485.46,4500.0,483.7451,484.154,483.4658,484.154,4500.0
2015-05-14 11:25:00,485.48,485.48,485.15,485.46,5700.0,484.1739,484.1739,483.8448,484.154,5700.0
2015-05-14 11:30:00,485.46,486.25,484.59,485.9,10000.0,484.154,484.9419,483.2863,484.5928,10000.0
2015-05-14 11:35:00,485.83,486.1,485.5,486.1,2000.0,484.523,484.7923,484.1939,484.7923,2000.0
2015-05-14 11:40:00,486.06,486.28,485.09,485.48,1900.0,484.7524,484.9718,483.785,484.1739,1900.0
2015-05-14 11:45:00,485.63,485.81,485.18,485.34,10600.0,484.3235,484.503,483.8747,484.0343,10600.0
2015-05-14 11:50:00,485.9,485.9,485.43,485.63,1300.0,484.5928,484.5928,484.1241,484.3235,1300.0
2015-05-14 11:55:00,485.8,485.81,484.44,484.58,6300.0,484.4931,484.503,483.1367,483.2764,6300.0
2015-05-14 12:00:00,484.86,485.78,484.78,485.4,6300.0,483.5556,484.4731,483.4758,484.0941,6300.0
2015-05-14 12:05:00,485.5,485.56,485.16,485.16,3400.0,484.1939,484.2537,483.8548,483.8548,3400.0
2015-05-14 12:10:00,485.1,486.43,485.04,486.2,7600.0,483.795,485.1214,483.7351,484.892,7600.0
2015-05-14 12:15:00,486.19,487.19,486.08,487.19,5000.0,484.882,485.8793,484.7723,485.8793,5000.0
2015-05-14 12:20:00,487.39,487.48,486.99,487.13,3100.0,486.0788,486.1685,485.6799,485.8195,3100.0
2015-05-14 12:25:00,487.15,487.97,486.98,487.79,6900.0,485.8394,486.6572,485.6699,486.4777,6900.0
2015-05-14 12:30:00,487.97,489.0,487.79,488.44,7000.0,486.6572,487.6845,486.4777,487.126,7000.0
2015-05-14 12:35:00,487.87,488.16,487.45,487.9,3100.0,486.5575,486.8467,486.1386,486.5874,3100.0
2015-05-14 12:40:00,488.0,488.88,487.65,488.15,4500.0,486.6871,487.5648,486.3381,486.8367,4500.0
2015-05-14 12:45:00,488.14,489.0,488.12,489.0,3300.0,486.8268,487.6845,486.8068,487.6845,3300.0
2015-05-14 12:50:00,489.0,489.95,488.75,489.33,8900.0,487.6845,488.6319,487.4351,488.0136,8900.0
2015-05-14 12:55:00,489.23,489.84,488.96,489.84,3600.0,487.9138,488.5222,487.6446,488.5222,3600.0
2015-05-14 13:00:00,489.53,489.92,489.1,489.77,6300.0,488.213,488.602,487.7842,488.4524,6300.0
2015-05-14 13:05:00,489.61,490.62,489.58,490.38,13400.0,488.2928,489.3001,488.2629,489.0607,13400.0
2015-05-14 13:10:00,490.36,490.66,489.8,490.34,3800.0,489.0408,489.34,488.4823,489.0209,3800.0
2015-05-14 13:15:00,490.35,490.57,489.33,489.33,2000.0,489.0308,489.2502,488.0136,488.0136,2000.0
2015-05-14 13:20:00,489.84,490.26,489.65,489.87,3000.0,488.5222,488.9411,488.3327,488.5521,3000.0
2015-05-14 13:25:00,489.89,490.39,489.56,490.0,6200.0,488.5721,489.0707,488.243,488.6818,6200.0
2015-05-14 13:30:00,490.03,490.16,489.4,489.79,4900.0,488.7117,488.8413,488.0834,488.4723,4900.0
2015-05-14 13:35:00,489.37,490.12,489.14,489.57,9300.0,488.0535,488.8014,487.8241,488.2529,9300.0
2015-05-14 13:40:00,489.52,489.97,488.42,488.73,11000.0,488.2031,488.6518,487.106,487.4152,11000.0
2015-05-14 13:45:00,488.61,488.87,487.91,488.16,9300.0,487.2955,487.5548,486.5974,486.8467,9300.0
2015-05-14 13:50:00,488.02,488.53,487.9,487.9,1300.0,486.7071,487.2157,486.5874,486.5874,1300.0
2015-05-14 13:55:00,488.1,488.1,486.49,486.49,3800.0,486.7869,486.7869,485.1812,485.1812,3800.0
2015-05-14 14:00:00,486.83,487.0,485.44,485.78,7700.0,485.5203,485.6898,484.134,484.4731,7700.0
2015-05-14 14:05:00,485.39,487.22,485.08,486.92,3300.0,484.0842,485.9092,483.775,485.6101,3300.0
2015-05-14 14:10:00,486.94,488.41,486.93,488.41,2600.0,485.63,487.096,485.62,487.096,2600.0
2015-05-14 14:15:00,488.01,489.1,488.0,488.75,2600.0,486.6971,487.7842,486.6871,487.4351,2600.0
2015-05-14 14:20:00,488.77,489.27,488.34,488.37,2700.0,487.4551,487.9537,487.0262,487.0562,2700.0
2015-05-14 14:25:00,488.49,489.16,488.23,489.12,5200.0,487.1758,487.844,486.9165,487.8041,5200.0
2015-05-14 14:30:00,489.16,489.5,488.89,489.13,5700.0,487.844,488.1831,487.5748,487.8141,5700.0
2015-05-14 14:35:00,489.56,490.02,489.33,489.83,4700.0,488.243,488.7017,488.0136,488.5122,4700.0
2015-05-14 14:40:00,489.84,490.15,489.3,489.81,10300.0,488.5222,488.8314,487.9837,488.4923,10300.0
2015-05-14 14:45:00,489.81,490.04,489.15,489.15,9100.0,488.4923,488.7217,487.8341,487.8341,9100.0
2015-05-14 14:50:00,489.48,489.69,488.68,488.88,16000.0,488.1632,488.3726,487.3653,487.5648,16000.0
2015-05-14 14:55:00,488.88,489.17,487.45,488.23,9200.0,487.5648,487.854,486.1386,486.9165,9200.0
2015-05-14 15:00:00,487.9,488.99,487.62,488.47,12500.0,486.5874,487.6745,486.3082,487.1559,12500.0
2015-05-14 15:05:00,488.51,488.85,488.23,488.85,4200.0,487.1958,487.5349,486.9165,487.5349,4200.0
2015-05-14 15:10:00,488.89,489.19,488.58,488.65,9800.0,487.5748,487.8739,487.2656,487.3354,9800.0
2015-05-14 15:15:00,488.65,489.79,488.65,489.34,6400.0,487.3354,488.4723,487.3354,488.0235,6400.0
2015-05-14 15:20:00,489.42,489.96,489.42,489.96,4600.0,488.1033,488.6419,488.1033,488.6419,4600.0
2015-05-14 15:25:00,489.98,490.4,489.42,490.29,15300.0,488.6618,489.0807,488.1033,488.971,15300.0
2015-05-14 15:30:00,489.77,490.99,489.76,490.98,7300.0,488.4524,489.6691,488.4424,489.6591,7300.0
2015-05-14 15:35:00,490.97,490.99,490.0,490.56,8000.0,489.6492,489.6691,488.6818,489.2403,8000.0
2015-05-14 15:40:00,490.61,491.48,490.5,491.47,11600.0,489.2901,490.1578,489.1804,490.1478,11600.0
2015-05-14 15:45:00,491.48,491.5,490.55,490.93,20600.0,490.1578,490.1777,489.2303,489.6093,20600.0
2015-05-14 15:50:00,490.98,492.22,490.73,490.97,27900.0,489.6591,490.8958,489.4098,489.6492,27900.0
2015-05-14 15:55:00,491.18,492.07,490.9,491.66,47000.0,489.8586,490.7462,489.5793,490.3373,47000.0
2015-05-15 09:30:00,495.0,498.49,493.66,496.47,63200.0,493.6683,497.1489,492.3319,495.1344,63200.0
2015-05-15 09:35:00,496.9,497.0,494.16,494.94,8700.0,495.5632,495.6629,492.8306,493.6085,8700.0
2015-05-15 09:40:00,494.92,494.92,490.95,490.96,5400.0,493.5885,493.5885,489.6292,489.6392,5400.0
2015-05-15 09:45:00,491.26,493.78,491.26,493.78,7800.0,489.9384,492.4516,489.9384,492.4516,7800.0
2015-05-15 09:50:00,494.36,495.55,494.08,494.35,6100.0,493.03,494.2168,492.7508,493.0201,6100.0
2015-05-15 09:55:00,494.27,494.32,492.25,492.25,4800.0,492.9403,492.9901,490.9257,490.9257,4800.0
2015-05-15 10:00:00,491.66,492.74,488.1,489.2,12900.0,490.3373,491.4144,486.7869,487.8839,12900.0
2015-05-15 10:05:00,489.8,492.36,489.7,490.79,4800.0,488.4823,491.0354,488.3826,489.4696,4800.0
2015-05-15 10:10:00,491.18,491.61,489.72,491.07,6200.0,489.8586,490.2874,488.4025,489.7489,6200.0
2015-05-15 10:15:00,490.78,491.38,490.72,490.72,1500.0,489.4597,490.0581,489.3998,489.3998,1500.0
2015-05-15 10:20:00,491.28,492.39,491.27,491.39,1900.0,489.9583,491.0653,489.9484,490.068,1900.0
2015-05-15 10:25:00,491.56,492.52,491.51,492.52,1400.0,490.2376,491.195,490.1877,491.195,1400.0
2015-05-15 10:30:00,492.5,492.56,490.71,491.16,4100.0,491.175,491.2349,489.3899,489.8386,4100.0
2015-05-15 10:35:00,491.74,491.99,491.17,491.8,2500.0,490.4171,490.6664,489.8486,490.4769,2500.0
2015-05-15 10:40:00,492.01,492.56,491.92,491.98,1900.0,490.6864,491.2349,490.5966,490.6564,1900.0
2015-05-15 10:45:00,491.69,492.34,491.54,491.86,2300.0,490.3672,491.0155,490.2176,490.5368,2300.0
2015-05-15 10:50:00,492.01,492.32,491.97,492.32,600.0,490.6864,490.9955,490.6465,490.9955,600.0
2015-05-15 10:55:00,492.04,492.55,491.93,491.94,1000.0,490.7163,491.2249,490.6066,490.6165,1000.0
2015-05-15 11:00:00,491.5,491.5,490.75,491.09,1900.0,490.1777,490.1777,489.4298,489.7688,1900.0
2015-05-15 11:05:00,491.07,491.3,491.07,491.3,300.0,489.7489,489.9783,489.7489,489.9783,300.0
2015-05-15 11:10:00,491.35,491.51,491.15,491.51,1900.0,490.0281,490.1877,489.8287,490.1877,1900.0
2015-05-15 11:15:00,491.53,492.91,491.42,491.53,3400.0,490.2077,491.5839,490.0979,490.2077,3400.0
2015-05-15 11:20:00,491.55,492.19,491.04,491.86,700.0,490.2276,490.8659,489.719,490.5368,700.0
2015-05-15 11:25:00,491.48,492.12,491.0,491.0,2600.0,490.1578,490.7961,489.6791,489.6791,2600.0
2015-05-15 11:30:00,491.21,491.23,490.77,490.77,500.0,489.8885,489.9085,489.4497,489.4497,500.0
2015-05-15 11:35:00,490.91,491.14,489.73,489.73,2500.0,489.5893,489.8187,488.4125,488.4125,2500.0
2015-05-15 11:40:00,489.76,491.2,489.76,491.14,1500.0,488.4424,489.8785,488.4424,489.8187,1500.0
2015-05-15 11:45:00,490.08,491.51,490.08,491.41,4100.0,488.7616,490.1877,488.7616,490.088,4100.0
2015-05-15 11:50:00,491.1,491.22,490.03,490.05,10000.0,489.7788,489.8985,488.7117,488.7316,10000.0
2015-05-15 11:55:00,490.43,490.43,490.08,490.21,500.0,489.1106,489.1106,488.7616,488.8912,500.0
2015-05-15 12:00:00,490.92,490.92,489.34,490.16,2600.0,489.5993,489.5993,488.0235,488.8413,2600.0
2015-05-15 12:05:00,490.05,490.05,490.02,490.02,300.0,488.7316,488.7316,488.7017,488.7017,300.0
2015-05-15 12:10:00,490.0,490.0,488.84,488.84,500.0,488.6818,488.6818,487.5249,487.5249,500.0
2015-05-15 12:15:00,489.27,489.83,489.27,489.64,700.0,487.9537,488.5122,487.9537,488.3227,700.0
2015-05-15 12:20:00,489.0,490.14,489.0,490.14,2600.0,487.6845,488.8214,487.6845,488.8214,2600.0
2015-05-15 12:25:00,490.12,490.12,489.68,489.69,900.0,488.8014,488.8014,488.3626,488.3726,900.0
2015-05-15 12:30:00,490.02,490.02,489.6,489.94,1100.0,488.7017,488.7017,488.2828,488.6219,1100.0
2015-05-15 12:35:00,489.89,489.9,488.79,488.96,2300.0,488.5721,488.582,487.475,487.6446,2300.0
2015-05-15 12:40:00,489.5,489.78,489.0,489.78,1500.0,488.1831,488.4624,487.6845,488.4624,1500.0
2015-05-15 12:45:00,489.74,490.39,489.51,489.52,4800.0,488.4225,489.0707,488.1931,488.2031,4800.0
2015-05-15 12:50:00,489.41,490.42,489.41,489.89,1000.0,488.0934,489.1006,488.0934,488.5721,1000.0
2015-05-15 12:55:00,490.18,490.21,489.22,489.22,1000.0,488.8613,488.8912,487.9039,487.9039,1000.0
2015-05-15 13:00:00,488.91,489.87,488.84,488.84,1100.0,487.5947,488.5521,487.5249,487.5249,1100.0
2015-05-15 13:05:00,488.85,488.85,488.17,488.17,1900.0,487.5349,487.5349,486.8567,486.8567,1900.0
2015-05-15 13:10:00,488.17,488.17,486.23,486.47,8100.0,486.8567,486.8567,484.9219,485.1613,8100.0
2015-05-15 13:15:00,486.57,487.56,486.56,487.56,2100.0,485.261,486.2483,485.251,486.2483,2100.0
2015-05-15 13:20:00,487.55,487.58,486.43,487.12,2500.0,486.2384,486.2683,485.1214,485.8095,2500.0
2015-05-15 13:25:00,487.16,487.28,486.5,487.07,1500.0,485.8494,485.9691,485.1912,485.7597,1500.0
2015-05-15 13:30:00,486.83,487.38,486.77,486.91,3700.0,485.5203,486.0688,485.4605,485.6001,3700.0
2015-05-15 13:35:00,487.04,487.04,487.04,487.04,100.0,485.7297,485.7297,485.7297,485.7297,100.0
2015-05-15 13:40:00,487.34,487.86,487.18,487.19,3400.0,486.0289,486.5475,485.8694,485.8793,3400.0
2015-05-15 13:45:00,487.63,487.63,486.38,486.4,2400.0,486.3181,486.3181,485.0715,485.0915,2400.0
2015-05-15 13:50:00,486.44,487.16,486.44,486.66,1900.0,485.1313,485.8494,485.1313,485.3508,1900.0
2015-05-15 13:55:00,486.25,487.09,486.25,486.59,3100.0,484.9419,485.7796,484.9419,485.2809,3100.0
2015-05-15 14:00:00,486.75,487.99,486.75,487.01,1900.0,485.4405,486.6772,485.4405,485.6998,1900.0
2015-05-15 14:05:00,487.01,487.38,486.31,487.19,2800.0,485.6998,486.0688,485.0017,485.8793,2800.0
2015-05-15 14:10:00,486.77,486.77,486.73,486.73,300.0,485.4605,485.4605,485.4206,485.4206,300.0
2015-05-15 14:15:00,487.34,487.43,486.81,486.99,1300.0,486.0289,486.1187,485.5004,485.6799,1300.0
2015-05-15 14:20:00,486.94,487.22,486.81,487.06,2500.0,485.63,485.9092,485.5004,485.7497,2500.0
2015-05-15 14:25:00,486.88,487.86,486.8,487.39,2000.0,485.5702,486.5475,485.4904,486.0788,2000.0
2015-05-15 14:30:00,487.79,487.88,487.31,487.88,1200.0,486.4777,486.5675,485.999,486.5675,1200.0
2015-05-15 14:35:00,487.82,488.97,487.44,488.84,21100.0,486.5076,487.6545,486.1287,487.5249,21100.0
2015-05-15 14:40:00,488.84,489.12,488.46,488.46,2800.0,487.5249,487.8041,487.1459,487.1459,2800.0
2015-05-15 14:45:00,488.68,488.69,488.6,488.6,300.0,487.3653,487.3753,487.2855,487.2855,300.0
2015-05-15 14:50:00,488.48,488.55,488.24,488.24,1300.0,487.1659,487.2357,486.9265,486.9265,1300.0
2015-05-15 14:55:00,487.88,488.42,487.83,488.14,3300.0,486.5675,487.106,486.5176,486.8268,3300.0
2015-05-15 15:00:00,488.2,488.53,488.03,488.53,2300.0,486.8866,487.2157,486.7171,487.2157,2300.0
2015-05-15 15:05:00,488.47,488.88,488.08,488.08,2400.0,487.1559,487.5648,486.7669,486.7669,2400.0
2015-05-15 15:10:00,487.86,488.93,487.85,488.5,1800.0,486.5475,487.6146,486.5376,487.1858,1800.0
2015-05-15 15:15:00,488.51,488.98,488.12,488.54,11600.0,487.1958,487.6645,486.8068,487.2257,11600.0
2015-05-15 15:20:00,488.27,488.47,487.94,488.06,4900.0,486.9564,487.1559,486.6273,486.747,4900.0
2015-05-15 15:25:00,488.22,488.23,487.64,487.64,2200.0,486.9066,486.9165,486.3281,486.3281,2200.0
2015-05-15 15:30:00,487.79,488.32,487.79,487.86,1300.0,486.4777,487.0063,486.4777,486.5475,1300.0
2015-05-15 15:35:00,487.84,487.84,487.54,487.78,900.0,486.5276,486.5276,486.2284,486.4677,900.0
2015-05-15 15:40:00,487.65,488.34,487.65,488.17,4200.0,486.3381,487.0262,486.3381,486.8567,4200.0
2015-05-15 15:45:00,488.17,488.54,488.0,488.28,3900.0,486.8567,487.2257,486.6871,486.9664,3900.0
2015-05-15 15:50:00,488.5,488.58,488.1,488.22,6400.0,487.1858,487.2656,486.7869,486.9066,6400.0
2015-05-15 15:55:00,488.38,489.36,487.99,488.9,19700.0,487.0661,488.0435,486.6772,487.5847,19700.0
2015-05-18 09:30:00,488.01,489.98,487.81,489.48,6700.0,486.6971,488.6618,486.4977,488.1632,6700.0
2015-05-18 09:35:00,488.99,491.04,488.99,490.17,1800.0,487.6745,489.719,487.6745,488.8513,1800.0
2015-05-18 09:40:00,492.0,493.19,489.17,489.17,8400.0,490.6764,491.8632,487.854,487.854,8400.0
2015-05-18 09:45:00,490.13,494.09,489.98,493.91,13200.0,488.8114,492.7608,488.6618,492.5813,13200.0
2015-05-18 09:50:00,493.11,494.54,493.1,493.58,5300.0,491.7834,493.2096,491.7734,492.2521,5300.0
2015-05-18 09:55:00,493.48,494.87,493.26,494.42,5000.0,492.1524,493.5387,491.933,493.0899,5000.0
2015-05-18 10:00:00,494.81,494.88,492.04,492.15,13100.0,493.4788,493.5486,490.7163,490.826,13100.0
2015-05-18 10:05:00,492.92,492.93,491.64,491.93,7400.0,491.5939,491.6039,490.3174,490.6066,7400.0
2015-05-18 10:10:00,491.97,491.97,490.24,491.52,3100.0,490.6465,490.6465,488.9211,490.1977,3100.0
2015-05-18 10:15:00,490.95,493.4,490.55,492.88,9200.0,489.6292,492.0726,489.2303,491.554,9200.0
2015-05-18 10:20:00,493.35,493.35,491.49,492.23,5300.0,492.0228,492.0228,490.1678,490.9058,5300.0
2015-05-18 10:25:00,492.26,492.35,490.68,490.68,1000.0,490.9357,491.0254,489.3599,489.3599,1000.0
2015-05-18 10:30:00,491.28,493.44,490.99,493.44,3400.0,489.9583,492.1125,489.6691,492.1125,3400.0
2015-05-18 10:35:00,492.77,492.77,491.51,491.63,900.0,491.4443,491.4443,490.1877,490.3074,900.0
2015-05-18 10:40:00,491.67,492.23,491.67,491.96,1500.0,490.3473,490.9058,490.3473,490.6365,1500.0
2015-05-18 10:45:00,492.47,492.6,491.91,492.55,1400.0,491.1451,491.2748,490.5866,491.2249,1400.0
2015-05-18 10:50:00,492.73,493.2,492.19,493.19,11400.0,491.4044,491.8732,490.8659,491.8632,11400.0
2015-05-18 10:55:00,492.9,495.45,492.73,495.42,27200.0,491.574,494.1171,491.4044,494.0872,27200.0
2015-05-18 11:00:00,494.75,497.5,494.62,496.78,15100.0,493.419,496.1616,493.2893,495.4435,15100.0
2015-05-18 11:05:00,496.55,497.08,495.96,496.6,1500.0,495.2141,495.7427,494.6257,495.264,1500.0
2015-05-18 11:10:00,496.61,497.22,495.85,497.1,1700.0,495.274,495.8823,494.516,495.7627,1700.0
2015-05-18 11:15:00,497.02,497.59,496.79,497.26,9300.0,495.6829,496.2513,495.4535,495.9222,9300.0
2015-05-18 11:20:00,497.64,497.76,497.26,497.75,2700.0,496.3012,496.4209,495.9222,496.4109,2700.0
2015-05-18 11:25:00,497.45,497.84,496.59,497.68,4700.0,496.1117,496.5007,495.254,496.3411,4700.0
2015-05-18 11:30:00,497.74,498.0,497.4,498.0,4900.0,496.4009,496.6602,496.0619,496.6602,4900.0
2015-05-18 11:35:00,497.99,498.69,497.99,498.69,9400.0,496.6503,497.3484,496.6503,497.3484,9400.0
2015-05-18 11:40:00,498.86,499.0,498.17,498.32,12100.0,497.5179,497.6576,496.8298,496.9794,12100.0
2015-05-18 11:45:00,498.46,498.79,497.66,497.68,4400.0,497.119,497.4481,496.3212,496.3411,4400.0
2015-05-18 11:50:00,497.82,498.52,497.81,498.48,2600.0,496.4807,497.1788,496.4708,497.139,2600.0
2015-05-18 11:55:00,498.22,498.36,497.41,497.41,800.0,496.8797,497.0193,496.0718,496.0718,800.0
2015-05-18 12:00:00,497.37,498.27,497.37,497.4,22800.0,496.0319,496.9295,496.0319,496.0619,22800.0
2015-05-18 12:05:00,497.34,497.63,496.93,497.47,3000.0,496.002,496.2912,495.5931,496.1317,3000.0
2015-05-18 12:10:00,497.27,497.8,497.1,497.3,2100.0,495.9322,496.4608,495.7627,495.9621,2100.0
2015-05-18 12:15:00,497.08,497.47,496.19,496.87,29300.0,495.7427,496.1317,494.8551,495.5333,29300.0
2015-05-18 12:20:00,496.92,497.95,496.54,497.87,14400.0,495.5832,496.6104,495.2042,496.5306,14400.0
2015-05-18 12:25:00,497.91,498.24,496.68,497.34,8000.0,496.5705,496.8996,495.3438,496.002,8000.0
2015-05-18 12:30:00,497.42,500.36,496.5,497.5,37600.0,496.0818,499.0139,495.1643,496.1616,37600.0
2015-05-18 12:35:00,497.48,497.48,496.34,497.09,4300.0,496.1416,496.1416,495.0047,495.7527,4300.0
2015-05-18 12:40:00,497.01,497.68,497.0,497.55,3900.0,495.6729,496.3411,495.6629,496.2115,3900.0
2015-05-18 12:45:00,497.83,497.93,497.35,497.39,1000.0,496.4907,496.5904,496.012,496.0519,1000.0
2015-05-18 12:50:00,497.46,497.93,497.34,497.83,1600.0,496.1217,496.5904,496.002,496.4907,1600.0
2015-05-18 12:55:00,497.75,498.16,497.48,497.55,2900.0,496.4109,496.8198,496.1416,496.2115,2900.0
2015-05-18 13:00:00,497.61,497.76,497.61,497.76,600.0,496.2713,496.4209,496.2713,496.4209,600.0
2015-05-18 13:05:00,497.53,497.93,497.38,497.38,1600.0,496.1915,496.5904,496.0419,496.0419,1600.0
2015-05-18 13:10:00,497.59,497.98,497.59,497.75,1900.0,496.2513,496.6403,496.2513,496.4109,1900.0
2015-05-18 13:15:00,497.55,497.93,497.33,497.91,1200.0,496.2115,496.5904,495.992,496.5705,1200.0
2015-05-18 13:20:00,497.73,497.73,497.28,497.5,1600.0,496.391,496.391,495.9422,496.1616,1600.0
2015-05-18 13:25:00,497.39,497.67,497.34,497.48,1800.0,496.0519,496.3311,496.002,496.1416,1800.0
2015-05-18 13:30:00,497.61,497.99,497.61,497.67,1000.0,496.2713,496.6503,496.2713,496.3311,1000.0
2015-05-18 13:35:00,497.8,498.0,497.1,498.0,2600.0,496.4608,496.6602,495.7627,496.6602,2600.0
2015-05-18 13:40:00,498.51,498.87,497.91,498.16,2600.0,497.1689,497.5279,496.5705,496.8198,2600.0
2015-05-18 13:45:00,498.35,499.58,498.35,499.34,11500.0,497.0093,498.236,497.0093,497.9966,11500.0
2015-05-18 13:50:00,499.42,499.9,499.09,499.24,2100.0,498.0764,498.5551,497.7473,497.8969,2100.0
2015-05-18 13:55:00,499.26,499.92,499.13,499.9,3600.0,497.9169,498.5751,497.7872,498.5551,3600.0
2015-05-18 14:00:00,499.67,499.67,498.95,499.59,2100.0,498.3258,498.3258,497.6077,498.246,2100.0
2015-05-18 14:05:00,499.6,499.81,499.23,499.8,2900.0,498.2559,498.4654,497.8869,498.4554,2900.0
2015-05-18 14:10:00,499.39,499.88,499.08,499.68,3100.0,498.0465,498.5352,497.7373,498.3357,3100.0
2015-05-18 14:15:00,499.91,499.93,499.11,499.11,2700.0,498.5651,498.5851,497.7673,497.7673,2700.0
2015-05-18 14:20:00,499.02,499.84,498.66,499.45,4700.0,497.6775,498.4953,497.3185,498.1063,4700.0
2015-05-18 14:25:00,499.51,499.54,499.21,499.21,400.0,498.1662,498.1961,497.867,497.867,400.0
2015-05-18 14:30:00,499.09,499.09,499.09,499.09,100.0,497.7473,497.7473,497.7473,497.7473,100.0
2015-05-18 14:35:00,499.28,499.49,498.74,498.81,2800.0,497.9368,498.1462,497.3983,497.4681,2800.0
2015-05-18 14:40:00,499.54,499.72,499.08,499.5,5000.0,498.1961,498.3756,497.7373,498.1562,5000.0
2015-05-18 14:45:00,499.47,499.47,498.85,499.03,1600.0,498.1263,498.1263,497.508,497.6875,1600.0
2015-05-18 14:50:00,499.01,499.46,498.8,498.8,8500.0,497.6675,498.1163,497.4581,497.4581,8500.0
2015-05-18 14:55:00,498.69,499.0,498.43,499.0,2700.0,497.3484,497.6576,497.0891,497.6576,2700.0
2015-05-18 15:00:00,499.23,499.23,498.19,498.19,13500.0,497.8869,497.8869,496.8497,496.8497,13500.0
2015-05-18 15:05:00,498.36,498.54,498.15,498.15,700.0,497.0193,497.1988,496.8098,496.8098,700.0
2015-05-18 15:10:00,498.54,498.85,498.07,498.37,2700.0,497.1988,497.508,496.7301,497.0293,2700.0
2015-05-18 15:15:00,498.35,498.69,498.17,498.5,6300.0,497.0093,497.3484,496.8298,497.1589,6300.0
2015-05-18 15:20:00,498.49,498.83,498.36,498.67,3700.0,497.1489,497.488,497.0193,497.3284,3700.0
2015-05-18 15:25:00,498.92,498.92,498.03,498.25,2600.0,497.5778,497.5778,496.6902,496.9096,2600.0
2015-05-18 15:30:00,498.58,498.58,497.97,498.23,10400.0,497.2387,497.2387,496.6303,496.8896,10400.0
2015-05-18 15:35:00,498.01,498.25,497.62,497.96,12000.0,496.6702,496.9096,496.2813,496.6204,12000.0
2015-05-18 15:40:00,498.27,498.61,498.14,498.14,14000.0,496.9295,497.2686,496.7999,496.7999,14000.0
2015-05-18 15:45:00,498.0,498.18,497.05,497.51,10800.0,496.6602,496.8398,495.7128,496.1716,10800.0
2015-05-18 15:50:00,497.25,497.9,497.23,497.62,15100.0,495.9123,496.5605,495.8923,496.2813,15100.0
2015-05-18 15:55:00,497.55,497.56,496.42,496.73,40100.0,496.2115,496.2214,495.0845,495.3937,40100.0
2015-05-19 09:30:00,495.51,497.59,495.0,495.05,13300.0,494.1769,496.2513,493.6683,493.7182,13300.0
2015-05-19 09:35:00,495.0,498.25,494.0,498.25,3200.0,493.6683,496.9096,492.671,496.9096,3200.0
2015-05-19 09:40:00,499.0,501.0,498.5,499.48,9200.0,497.6576,499.6522,497.1589,498.1363,9200.0
2015-05-19 09:45:00,499.33,499.94,498.69,498.91,4800.0,497.9867,498.595,497.3484,497.5678,4800.0
2015-05-19 09:50:00,498.7,498.7,497.25,498.51,5100.0,497.3584,497.3584,495.9123,497.1689,5100.0
2015-05-19 09:55:00,498.03,499.79,497.92,498.0,3400.0,496.6902,498.4454,496.5805,496.6602,3400.0
2015-05-19 10:00:00,498.17,498.49,495.42,495.42,4100.0,496.8298,497.1489,494.0872,494.0872,4100.0
2015-05-19 10:05:00,495.53,495.87,495.01,495.19,2900.0,494.1969,494.536,493.6783,493.8578,2900.0
2015-05-19 10:10:00,495.03,496.66,493.31,496.66,9500.0,493.6982,495.3239,491.9829,495.3239,9500.0
2015-05-19 10:15:00,497.07,497.65,496.04,497.25,12900.0,495.7327,496.3112,494.7055,495.9123,12900.0
2015-05-19 10:20:00,497.25,497.25,496.33,496.6,2000.0,495.9123,495.9123,494.9947,495.264,2000.0
2015-05-19 10:25:00,496.5,497.85,496.49,497.74,900.0,495.1643,496.5107,495.1543,496.4009,900.0
2015-05-19 10:30:00,497.83,497.91,496.21,496.41,2100.0,496.4907,496.5705,494.8751,495.0745,2100.0
2015-05-19 10:35:00,496.1,496.12,495.66,496.12,1500.0,494.7654,494.7853,494.3265,494.7853,1500.0
2015-05-19 10:40:00,496.36,496.7,496.3,496.7,1500.0,495.0247,495.3637,494.9648,495.3637,1500.0
2015-05-19 10:45:00,496.7,496.74,496.04,496.05,1800.0,495.3637,495.4036,494.7055,494.7155,1800.0
2015-05-19 10:50:00,496.12,496.17,495.21,495.67,1600.0,494.7853,494.8352,493.8778,494.3365,1600.0
2015-05-19 10:55:00,495.2,495.96,495.2,495.61,1000.0,493.8678,494.6257,493.8678,494.2767,1000.0
2015-05-19 11:00:00,495.61,495.85,495.25,495.25,1100.0,494.2767,494.516,493.9176,493.9176,1100.0
2015-05-19 11:05:00,495.33,496.2,495.01,496.14,11200.0,493.9974,494.8651,493.6783,494.8053,11200.0
2015-05-19 11:10:00,496.19,497.46,495.92,497.46,15200.0,494.8551,496.1217,494.5858,496.1217,15200.0
2015-05-19 11:15:00,497.55,497.98,497.46,497.9,2500.0,496.2115,496.6403,496.1217,496.5605,2500.0
2015-05-19 11:20:00,497.62,498.0,497.21,497.21,2000.0,496.2813,496.6602,495.8724,495.8724,2000.0
2015-05-19 11:25:00,497.2,498.0,497.2,497.79,1600.0,495.8624,496.6602,495.8624,496.4508,1600.0
2015-05-19 11:30:00,497.59,497.75,497.5,497.5,300.0,496.2513,496.4109,496.1616,496.1616,300.0
2015-05-19 11:35:00,497.79,497.79,497.68,497.69,300.0,496.4508,496.4508,496.3411,496.3511,300.0
2015-05-19 11:40:00,497.41,498.45,497.0,498.45,7000.0,496.0718,497.109,495.6629,497.109,7000.0
2015-05-19 11:45:00,498.24,498.66,498.01,498.16,4900.0,496.8996,497.3185,496.6702,496.8198,4900.0
2015-05-19 11:50:00,498.28,499.18,498.28,499.15,4500.0,496.9395,497.8371,496.9395,497.8072,4500.0
2015-05-19 11:55:00,498.34,499.39,498.34,498.88,1100.0,496.9993,498.0465,496.9993,497.5379,1100.0
2015-05-19 12:00:00,499.08,499.21,498.85,498.93,800.0,497.7373,497.867,497.508,497.5877,800.0
2015-05-19 12:05:00,499.15,499.24,499.15,499.24,400.0,497.8072,497.8969,497.8072,497.8969,400.0
2015-05-19 12:10:00,499.17,499.9,498.91,499.9,7300.0,497.8271,498.5551,497.5678,498.5551,7300.0
2015-05-19 12:15:00,499.77,499.77,498.97,499.42,5300.0,498.4255,498.4255,497.6276,498.0764,5300.0
2015-05-19 12:20:00,499.02,499.78,498.93,499.39,18300.0,497.6775,498.4355,497.5877,498.0465,18300.0
2015-05-19 12:25:00,499.26,500.14,499.16,500.05,25700.0,497.9169,498.7945,497.8171,498.7047,25700.0
2015-05-19 12:30:00,500.05,500.79,500.05,500.74,5900.0,498.7047,499.4427,498.7047,499.3929,5900.0
2015-05-19 12:35:00,500.73,501.41,500.73,501.41,7400.0,499.3829,500.0611,499.3829,500.0611,7400.0
2015-05-19 12:40:00,501.57,501.72,501.08,501.56,3400.0,500.2206,500.3702,499.732,500.2107,3400.0
2015-05-19 12:45:00,501.73,502.44,501.41,502.3,6800.0,500.3802,501.0883,500.0611,500.9487,6800.0
2015-05-19 12:50:00,502.01,502.8,502.01,502.67,6100.0,500.6595,501.4473,500.6595,501.3177,6100.0
2015-05-19 12:55:00,502.75,503.0,502.0,503.0,10800.0,501.3975,501.6468,500.6495,501.6468,10800.0
2015-05-19 13:00:00,502.88,502.96,502.0,502.28,3900.0,501.5271,501.6069,500.6495,500.9287,3900.0
2015-05-19 13:05:00,502.13,502.2,501.97,501.98,4300.0,500.7791,500.8489,500.6196,500.6295,4300.0
2015-05-19 13:10:00,502.11,502.44,501.98,502.31,3400.0,500.7592,501.0883,500.6295,500.9587,3400.0
2015-05-19 13:15:00,502.35,503.58,502.26,503.4,7800.0,500.9985,502.2252,500.9088,502.0457,7800.0
2015-05-19 13:20:00,503.07,503.67,503.06,503.53,5000.0,501.7166,502.315,501.7066,502.1754,5000.0
2015-05-19 13:25:00,503.54,504.17,503.48,503.96,12600.0,502.1853,502.8136,502.1255,502.6042,12600.0
2015-05-19 13:30:00,503.5,504.21,503.11,503.11,9600.0,502.1455,502.8535,501.7565,501.7565,9600.0
2015-05-19 13:35:00,503.2,504.24,503.2,503.82,2700.0,501.8463,502.8835,501.8463,502.4646,2700.0
2015-05-19 13:40:00,503.66,504.3,503.66,504.28,6000.0,502.305,502.9433,502.305,502.9234,6000.0
2015-05-19 13:45:00,504.14,504.6,504.0,504.6,3800.0,502.7837,503.2425,502.6441,503.2425,3800.0
2015-05-19 13:50:00,504.6,504.65,503.83,503.83,5500.0,503.2425,503.2924,502.4746,502.4746,5500.0
2015-05-19 13:55:00,503.83,504.5,503.81,504.44,2500.0,502.4746,503.1428,502.4546,503.0829,2500.0
2015-05-19 14:00:00,504.55,505.49,504.37,505.49,8600.0,503.1926,504.1301,503.0131,504.1301,8600.0
2015-05-19 14:05:00,505.27,506.25,504.94,506.25,7800.0,503.9107,504.8881,503.5816,504.8881,7800.0
2015-05-19 14:10:00,506.04,506.22,505.44,505.45,10400.0,504.6786,504.8581,504.0802,504.0902,10400.0
2015-05-19 14:15:00,505.53,505.73,505.11,505.23,3000.0,504.17,504.3695,503.7511,503.8708,3000.0
2015-05-19 14:20:00,505.28,505.29,504.51,504.92,4100.0,503.9207,503.9306,503.1527,503.5616,4100.0
2015-05-19 14:25:00,505.19,505.27,504.52,504.95,4300.0,503.8309,503.9107,503.1627,503.5915,4300.0
2015-05-19 14:30:00,504.68,504.76,504.26,504.57,2700.0,503.3223,503.4021,502.9034,503.2126,2700.0
2015-05-19 14:35:00,504.15,504.34,503.46,504.17,5000.0,502.7937,502.9832,502.1056,502.8136,5000.0
2015-05-19 14:40:00,503.89,504.5,503.71,504.35,4300.0,502.5344,503.1428,502.3549,502.9932,4300.0
2015-05-19 14:45:00,504.24,504.51,503.43,503.82,14500.0,502.8835,503.1527,502.0756,502.4646,14500.0
2015-05-19 14:50:00,503.82,503.84,503.73,503.73,1400.0,502.4646,502.4845,502.3748,502.3748,1400.0
2015-05-19 14:55:00,503.64,504.15,503.52,504.15,3000.0,502.2851,502.7937,502.1654,502.7937,3000.0
2015-05-19 15:00:00,503.74,504.7,503.72,504.56,4300.0,502.3848,503.3422,502.3649,503.2026,4300.0
2015-05-19 15:05:00,504.0,504.19,503.56,503.78,4800.0,502.6441,502.8336,502.2053,502.4247,4800.0
2015-05-19 15:10:00,503.4,503.79,503.17,503.17,10200.0,502.0457,502.4347,501.8163,501.8163,10200.0
2015-05-19 15:15:00,503.0,503.6,503.0,503.56,13500.0,501.6468,502.2452,501.6468,502.2053,13500.0
2015-05-19 15:20:00,503.29,503.6,503.02,503.36,8900.0,501.936,502.2452,501.6667,502.0058,8900.0
2015-05-19 15:25:00,503.38,503.69,503.15,503.24,18700.0,502.0258,502.3349,501.7964,501.8861,18700.0
2015-05-19 15:30:00,503.09,503.49,503.02,503.21,23300.0,501.7366,502.1355,501.6667,501.8562,23300.0
2015-05-19 15:35:00,503.1,503.36,502.91,502.96,4000.0,501.7465,502.0058,501.557,501.6069,4000.0
2015-05-19 15:40:00,503.08,503.08,502.0,502.18,4200.0,501.7266,501.7266,500.6495,500.829,4200.0
2015-05-19 15:45:00,502.3,502.65,501.73,502.21,7100.0,500.9487,501.2977,500.3802,500.8589,7100.0
2015-05-19 15:50:00,502.16,503.24,502.01,502.97,11700.0,500.8091,501.8861,500.6595,501.6169,11700.0
2015-05-19 15:55:00,502.97,504.57,502.96,503.99,17100.0,501.6169,503.2126,501.6069,502.6341,17100.0
2015-05-20 09:30:00,507.5,514.5,507.28,507.57,66200.0,506.1347,513.1159,505.9153,506.2045,66200.0
2015-05-20 09:35:00,507.0,511.08,506.95,510.67,14300.0,505.636,509.7051,505.5862,509.2962,14300.0
2015-05-20 09:40:00,509.7,509.7,506.5,506.5,16800.0,508.3288,508.3288,505.1374,505.1374,16800.0
2015-05-20 09:45:00,506.32,506.32,503.42,505.42,16200.0,504.9579,504.9579,502.0657,504.0603,16200.0
2015-05-20 09:50:00,504.81,509.0,504.74,509.0,10100.0,503.4519,507.6307,503.3821,507.6307,10100.0
2015-05-20 09:55:00,508.69,509.55,507.72,508.31,8600.0,507.3215,508.1792,506.3541,506.9425,8600.0
2015-05-20 10:00:00,508.25,510.0,507.5,509.19,6100.0,506.8827,508.628,506.1347,507.8201,6100.0
2015-05-20 10:05:00,509.48,510.99,508.98,510.41,8000.0,508.1094,509.6153,507.6107,509.0369,8000.0
2015-05-20 10:10:00,510.33,511.48,509.64,511.42,13400.0,508.9571,510.104,508.2689,510.0441,13400.0
2015-05-20 10:15:00,511.22,512.05,509.86,511.87,21100.0,509.8447,510.6724,508.4883,510.4929,21100.0
2015-05-20 10:20:00,511.99,513.0,511.15,513.0,27900.0,510.6126,511.6199,509.7749,511.6199,27900.0
2015-05-20 10:25:00,512.43,513.99,511.33,511.33,9300.0,511.0514,512.6072,509.9544,509.9544,9300.0
2015-05-20 10:30:00,511.33,512.99,511.2,512.47,6800.0,509.9544,511.6099,509.8247,511.0913,6800.0
2015-05-20 10:35:00,512.84,513.99,512.66,513.51,4300.0,511.4603,512.6072,511.2808,512.1285,4300.0
2015-05-20 10:40:00,513.92,513.92,512.49,513.08,6700.0,512.5374,512.5374,511.1113,511.6997,6700.0
2015-05-20 10:45:00,513.24,513.46,512.03,512.03,2900.0,511.8592,512.0787,510.6525,510.6525,2900.0
2015-05-20 10:50:00,512.07,512.99,511.33,511.58,5900.0,510.6924,511.6099,509.9544,510.2037,5900.0
2015-05-20 10:55:00,511.54,511.69,511.09,511.15,2700.0,510.1638,510.3134,509.715,509.7749,2700.0
2015-05-20 11:00:00,511.4,512.06,510.69,510.69,4500.0,510.0242,510.6824,509.3161,509.3161,4500.0
2015-05-20 11:05:00,510.9,511.7,510.9,511.7,2500.0,509.5255,510.3234,509.5255,510.3234,2500.0
2015-05-20 11:10:00,511.88,512.39,511.24,512.39,4200.0,510.5029,511.0115,509.8646,511.0115,4200.0
2015-05-20 11:15:00,512.07,512.07,511.18,511.78,2400.0,510.6924,510.6924,509.8048,510.4032,2400.0
2015-05-20 11:20:00,511.21,511.61,510.78,511.09,3800.0,509.8347,510.2336,509.4059,509.715,3800.0
2015-05-20 11:25:00,511.02,511.22,510.16,510.31,16000.0,509.6452,509.8447,508.7875,508.9371,16000.0
2015-05-20 11:30:00,510.44,510.62,510.0,510.62,1500.0,509.0668,509.2463,508.628,509.2463,1500.0
2015-05-20 11:35:00,510.95,511.03,510.0,510.69,2100.0,509.5754,509.6552,508.628,509.3161,2100.0
2015-05-20 11:40:00,510.96,510.96,510.39,510.48,1200.0,509.5854,509.5854,509.0169,509.1067,1200.0
2015-05-20 11:45:00,510.57,511.09,510.29,510.92,2400.0,509.1964,509.715,508.9172,509.5455,2400.0
2015-05-20 11:50:00,510.62,511.0,510.13,510.5,800.0,509.2463,509.6253,508.7576,509.1266,800.0
2015-05-20 11:55:00,510.57,511.68,510.5,511.4,14800.0,509.1964,510.3034,509.1266,510.0242,14800.0
2015-05-20 12:00:00,511.3,512.39,511.3,512.25,5100.0,509.9245,511.0115,509.9245,510.8719,5100.0
2015-05-20 12:05:00,512.46,512.54,512.25,512.53,2100.0,511.0813,511.1611,510.8719,511.1512,2100.0
2015-05-20 12:10:00,512.45,512.45,512.05,512.22,800.0,511.0714,511.0714,510.6724,510.842,800.0
2015-05-20 12:15:00,512.37,512.46,511.88,511.88,1800.0,510.9916,511.0813,510.5029,510.5029,1800.0
2015-05-20 12:20:00,511.58,511.62,511.33,511.62,900.0,510.2037,510.2436,509.9544,510.2436,900.0
2015-05-20 12:25:00,511.57,511.66,510.92,510.92,5400.0,510.1937,510.2835,509.5455,509.5455,5400.0
2015-05-20 12:30:00,511.05,511.51,510.83,510.92,5200.0,509.6751,510.1339,509.4557,509.5455,5200.0
2015-05-20 12:35:00,510.73,511.0,510.0,510.92,15700.0,509.356,509.6253,508.628,509.5455,15700.0
2015-05-20 12:40:00,510.34,511.43,510.34,511.43,400.0,508.967,510.0541,508.967,510.0541,400.0
2015-05-20 12:45:00,511.84,511.84,510.95,510.95,1500.0,510.463,510.463,509.5754,509.5754,1500.0
2015-05-20 12:50:00,511.13,511.53,510.98,511.53,7000.0,509.7549,510.1538,509.6053,510.1538,7000.0
2015-05-20 12:55:00,511.93,512.06,511.71,511.71,3100.0,510.5528,510.6824,510.3334,510.3334,3100.0
2015-05-20 13:00:00,511.64,512.02,511.64,511.74,1700.0,510.2636,510.6425,510.2636,510.3633,1700.0
2015-05-20 13:05:00,511.92,511.93,511.79,511.79,1100.0,510.5428,510.5528,510.4131,510.4131,1100.0
2015-05-20 13:10:00,511.62,512.2,511.45,512.2,3800.0,510.2436,510.822,510.0741,510.822,3800.0
2015-05-20 13:15:00,512.12,512.86,511.74,512.49,3400.0,510.7423,511.4803,510.3633,511.1113,3400.0
2015-05-20 13:20:00,512.66,512.87,512.31,512.87,1300.0,511.2808,511.4902,510.9317,511.4902,1300.0
2015-05-20 13:25:00,512.83,513.63,512.68,513.63,4200.0,511.4504,512.2482,511.3008,512.2482,4200.0
2015-05-20 13:30:00,513.69,513.98,513.45,513.45,3500.0,512.308,512.5973,512.0687,512.0687,3500.0
2015-05-20 13:35:00,513.5,513.92,513.28,513.59,2700.0,512.1185,512.5374,511.8991,512.2083,2700.0
2015-05-20 13:40:00,513.43,513.55,513.05,513.45,800.0,512.0487,512.1684,511.6698,512.0687,800.0
2015-05-20 13:45:00,513.46,513.6,513.06,513.06,1700.0,512.0787,512.2183,511.6797,511.6797,1700.0
2015-05-20 13:50:00,513.54,513.55,513.28,513.51,1400.0,512.1584,512.1684,511.8991,512.1285,1400.0
2015-05-20 13:55:00,513.52,513.97,513.33,513.33,5000.0,512.1385,512.5873,511.949,511.949,5000.0
2015-05-20 14:00:00,513.9,514.74,513.49,513.49,6500.0,512.5175,513.3552,512.1086,512.1086,6500.0
2015-05-20 14:05:00,513.61,514.56,513.61,514.39,1400.0,512.2283,513.1757,512.2283,513.0062,1400.0
2015-05-20 14:10:00,514.46,514.85,514.03,514.62,4900.0,513.076,513.4649,512.6471,513.2355,4900.0
2015-05-20 14:15:00,514.59,514.92,514.34,514.47,7800.0,513.2056,513.5347,512.9563,513.0859,7800.0
2015-05-20 14:20:00,514.62,514.94,514.27,514.27,4300.0,513.2355,513.5547,512.8865,512.8865,4300.0
2015-05-20 14:25:00,514.56,515.45,514.38,515.45,17200.0,513.1757,514.0633,512.9962,514.0633,17200.0
2015-05-20 14:30:00,515.73,515.87,514.85,515.1,3200.0,514.3425,514.4822,513.4649,513.7142,3200.0
2015-05-20 14:35:00,515.41,515.88,515.15,515.88,1900.0,514.0234,514.4921,513.7641,514.4921,1900.0
2015-05-20 14:40:00,515.68,516.12,515.41,515.96,1500.0,514.2927,514.7315,514.0234,514.5719,1500.0
2015-05-20 14:45:00,516.25,516.54,515.5,515.5,3300.0,514.8611,515.1504,514.1132,514.1132,3300.0
2015-05-20 14:50:00,515.65,516.44,515.4,516.44,6800.0,514.2628,515.0506,514.0134,515.0506,6800.0
2015-05-20 14:55:00,516.49,516.67,516.04,516.04,3500.0,515.1005,515.28,514.6517,514.6517,3500.0
2015-05-20 15:00:00,516.45,516.45,515.48,515.84,6400.0,515.0606,515.0606,514.0932,514.4523,6400.0
2015-05-20 15:05:00,515.86,516.81,515.53,516.34,12900.0,514.4722,515.4196,514.1431,514.9509,12900.0
2015-05-20 15:10:00,516.14,516.64,515.36,515.36,4800.0,514.7514,515.2501,513.9735,513.9735,4800.0
2015-05-20 15:15:00,515.3,515.3,513.17,514.3,6400.0,513.9137,513.9137,511.7894,512.9164,6400.0
2015-05-20 15:20:00,514.24,514.24,512.59,513.29,10100.0,512.8566,512.8566,511.211,511.9091,10100.0
2015-05-20 15:25:00,513.49,514.55,513.31,514.19,21400.0,512.1086,513.1657,511.9291,512.8067,21400.0
2015-05-20 15:30:00,514.27,514.32,513.63,514.07,3300.0,512.8865,512.9363,512.2482,512.687,3300.0
2015-05-20 15:35:00,514.1,514.1,512.79,512.91,11300.0,512.7169,512.7169,511.4105,511.5301,11300.0
2015-05-20 15:40:00,513.18,513.57,512.86,513.23,11500.0,511.7994,512.1884,511.4803,511.8493,11500.0
2015-05-20 15:45:00,513.08,514.27,513.08,514.27,6000.0,511.6997,512.8865,511.6997,512.8865,6000.0
2015-05-20 15:50:00,514.43,514.44,512.97,513.28,16000.0,513.046,513.056,511.59,511.8991,16000.0
2015-05-20 15:55:00,513.23,513.43,512.69,512.77,14500.0,511.8493,512.0487,511.3107,511.3905,14500.0
2015-05-21 09:30:00,513.09,514.64,510.2,511.5,17700.0,511.7097,513.2555,508.8274,510.1239,17700.0
2015-05-21 09:35:00,512.28,517.94,512.0,516.99,22200.0,510.9018,516.5466,510.6226,515.5992,22200.0
2015-05-21 09:40:00,517.93,518.2,517.0,517.34,10600.0,516.5366,516.8059,515.6091,515.9482,10600.0
2015-05-21 09:45:00,517.02,517.06,514.37,514.73,17000.0,515.6291,515.669,512.9862,513.3452,17000.0
2015-05-21 09:50:00,514.02,514.07,511.1,512.74,25900.0,512.6371,512.687,509.725,511.3606,25900.0
2015-05-21 09:55:00,512.49,512.88,511.21,512.21,29300.0,511.1113,511.5002,509.8347,510.832,29300.0
2015-05-21 10:00:00,512.07,513.07,510.99,510.99,9600.0,510.6924,511.6897,509.6153,509.6153,9600.0
2015-05-21 10:05:00,510.88,513.96,510.88,513.48,6300.0,509.5056,512.5773,509.5056,512.0986,6300.0
2015-05-21 10:10:00,513.75,513.79,512.39,512.39,9300.0,512.3679,512.4078,511.0115,511.0115,9300.0
2015-05-21 10:15:00,512.63,512.63,510.77,512.0,14100.0,511.2509,511.2509,509.3959,510.6226,14100.0
2015-05-21 10:20:00,512.2,514.87,512.1,514.62,10000.0,510.822,513.4849,510.7223,513.2355,10000.0
2015-05-21 10:25:00,514.98,515.67,514.65,515.07,7900.0,513.5946,514.2827,513.2655,513.6843,7900.0
2015-05-21 10:30:00,514.91,515.94,514.65,515.4,7300.0,513.5248,514.552,513.2655,514.0134,7300.0
2015-05-21 10:35:00,515.5,515.5,512.78,512.78,13900.0,514.1132,514.1132,511.4005,511.4005,13900.0
2015-05-21 10:40:00,513.45,513.99,513.1,513.5,6200.0,512.0687,512.6072,511.7196,512.1185,6200.0
2015-05-21 10:45:00,514.12,514.12,513.0,513.32,3800.0,512.7369,512.7369,511.6199,511.939,3800.0
2015-05-21 10:50:00,513.42,513.97,513.34,513.56,2000.0,512.0388,512.5873,511.959,512.1784,2000.0
2015-05-21 10:55:00,513.96,514.08,513.4,513.4,2800.0,512.5773,512.697,512.0188,512.0188,2800.0
2015-05-21 11:00:00,513.42,514.17,513.1,514.11,26700.0,512.0388,512.7867,511.7196,512.7269,26700.0
2015-05-21 11:05:00,514.4,515.67,514.2,515.67,15100.0,513.0161,514.2827,512.8167,514.2827,15100.0
2015-05-21 11:10:00,515.18,515.52,514.71,514.71,4200.0,513.794,514.1331,513.3253,513.3253,4200.0
2015-05-21 11:15:00,515.31,515.58,515.06,515.3,3400.0,513.9237,514.193,513.6744,513.9137,3400.0
2015-05-21 11:20:00,514.86,515.2,514.15,515.11,4200.0,513.4749,513.814,512.7668,513.7242,4200.0
2015-05-21 11:25:00,515.0,515.55,513.68,513.73,22100.0,513.6145,514.163,512.2981,512.3479,22100.0
2015-05-21 11:30:00,513.35,514.13,513.24,513.9,5900.0,511.969,512.7469,511.8592,512.5175,5900.0
2015-05-21 11:35:00,513.58,514.43,512.9,513.29,5700.0,512.1983,513.046,511.5202,511.9091,5700.0
2015-05-21 11:40:00,512.84,512.92,512.24,512.45,23300.0,511.4603,511.5401,510.8619,511.0714,23300.0
2015-05-21 11:45:00,512.52,513.24,512.23,513.04,7900.0,511.1412,511.8592,510.852,511.6598,7900.0
2015-05-21 11:50:00,513.15,514.51,513.14,513.93,8500.0,511.7695,513.1258,511.7595,512.5474,8500.0
2015-05-21 11:55:00,513.79,514.29,513.65,513.98,5300.0,512.4078,512.9064,512.2681,512.5973,5300.0
2015-05-21 12:00:00,514.11,514.69,513.53,514.29,4500.0,512.7269,513.3053,512.1485,512.9064,4500.0
2015-05-21 12:05:00,514.31,514.36,513.91,513.91,2100.0,512.9264,512.9762,512.5274,512.5274,2100.0
2015-05-21 12:10:00,513.73,513.99,513.29,513.31,5100.0,512.3479,512.6072,511.9091,511.9291,5100.0
2015-05-21 12:15:00,513.34,513.4,512.61,513.08,8000.0,511.959,512.0188,511.2309,511.6997,8000.0
2015-05-21 12:20:00,513.04,513.22,512.74,513.0,12100.0,511.6598,511.8393,511.3606,511.6199,12100.0
2015-05-21 12:25:00,513.01,514.17,512.95,514.0,7700.0,511.6299,512.7867,511.57,512.6172,7700.0
2015-05-21 12:30:00,514.16,515.02,513.97,514.87,15100.0,512.7768,513.6345,512.5873,513.4849,15100.0
2015-05-21 12:35:00,514.92,514.92,514.15,514.31,2800.0,513.5347,513.5347,512.7668,512.9264,2800.0
2015-05-21 12:40:00,514.4,515.53,514.39,515.2,4000.0,513.0161,514.1431,513.0062,513.814,4000.0
2015-05-21 12:45:00,515.13,515.13,514.7,514.9,1600.0,513.7442,513.7442,513.3153,513.5148,1600.0
2015-05-21 12:50:00,514.96,515.0,514.26,514.49,3200.0,513.5746,513.6145,512.8765,513.1059,3200.0
2015-05-21 12:55:00,514.38,514.77,513.81,513.81,3200.0,512.9962,513.3851,512.4277,512.4277,3200.0
2015-05-21 13:00:00,513.84,514.26,513.37,513.72,7400.0,512.4576,512.8765,511.9889,512.338,7400.0
2015-05-21 13:05:00,513.99,514.31,513.55,514.31,3800.0,512.6072,512.9264,512.1684,512.9264,3800.0
2015-05-21 13:10:00,514.52,515.16,514.36,514.56,5900.0,513.1358,513.7741,512.9762,513.1757,5900.0
2015-05-21 13:15:00,514.55,515.25,514.25,514.78,7100.0,513.1657,513.8638,512.8665,513.3951,7100.0
2015-05-21 13:20:00,514.85,514.93,514.52,514.91,6400.0,513.4649,513.5447,513.1358,513.5248,6400.0
2015-05-21 13:25:00,514.88,515.18,514.48,515.18,6200.0,513.4948,513.794,513.0959,513.794,6200.0
2015-05-21 13:30:00,515.27,516.91,515.04,516.91,11200.0,513.8838,515.5194,513.6544,515.5194,11200.0
2015-05-21 13:35:00,516.64,516.64,515.44,515.63,5200.0,515.2501,515.2501,514.0533,514.2428,5200.0
2015-05-21 13:40:00,515.71,515.98,515.43,515.96,6300.0,514.3226,514.5919,514.0434,514.5719,6300.0
2015-05-21 13:45:00,515.91,516.29,515.91,516.01,4100.0,514.5221,514.901,514.5221,514.6218,4100.0
2015-05-21 13:50:00,516.34,516.81,516.21,516.5,2200.0,514.9509,515.4196,514.8213,515.1105,2200.0
2015-05-21 13:55:00,516.31,516.87,516.31,516.74,3400.0,514.921,515.4795,514.921,515.3498,3400.0
2015-05-21 14:00:00,516.62,516.7,515.82,515.89,2700.0,515.2302,515.3099,514.4323,514.5021,2700.0
2015-05-21 14:05:00,515.88,516.35,515.83,516.11,1500.0,514.4921,514.9609,514.4423,514.7215,1500.0
2015-05-21 14:10:00,516.17,516.42,515.84,516.19,3100.0,514.7814,515.0307,514.4523,514.8013,3100.0
2015-05-21 14:15:00,515.98,516.06,514.97,515.45,13800.0,514.5919,514.6717,513.5846,514.0633,13800.0
2015-05-21 14:20:00,515.17,516.05,515.02,515.77,12900.0,513.7841,514.6617,513.6345,514.3824,12900.0
2015-05-21 14:25:00,515.73,515.85,515.42,515.85,4300.0,514.3425,514.4622,514.0334,514.4622,4300.0
2015-05-21 14:30:00,515.8,516.22,515.67,516.22,1400.0,514.4124,514.8312,514.2827,514.8312,1400.0
2015-05-21 14:35:00,516.04,516.41,515.73,515.73,2200.0,514.6517,515.0207,514.3425,514.3425,2200.0
2015-05-21 14:40:00,515.88,516.17,515.6,515.6,3500.0,514.4921,514.7814,514.2129,514.2129,3500.0
2015-05-21 14:45:00,515.29,515.75,514.91,515.75,5300.0,513.9037,514.3625,513.5248,514.3625,5300.0
2015-05-21 14:50:00,515.89,515.96,514.99,514.99,7700.0,514.5021,514.5719,513.6045,513.6045,7700.0
2015-05-21 14:55:00,515.08,515.54,515.08,515.35,1200.0,513.6943,514.1531,513.6943,513.9636,1200.0
2015-05-21 15:00:00,515.4,515.45,514.99,515.18,2900.0,514.0134,514.0633,513.6045,513.794,2900.0
2015-05-21 15:05:00,515.22,515.77,514.89,515.48,6000.0,513.8339,514.3824,513.5048,514.0932,6000.0
2015-05-21 15:10:00,515.67,515.7,515.03,515.34,2800.0,514.2827,514.3126,513.6444,513.9536,2800.0
2015-05-21 15:15:00,515.19,515.19,514.52,514.63,3900.0,513.804,513.804,513.1358,513.2455,3900.0
2015-05-21 15:20:00,514.46,514.89,514.06,514.34,5300.0,513.076,513.5048,512.677,512.9563,5300.0
2015-05-21 15:25:00,514.24,514.6,514.0,514.29,5600.0,512.8566,513.2156,512.6172,512.9064,5600.0
2015-05-21 15:30:00,514.38,514.71,514.2,514.46,4700.0,512.9962,513.3253,512.8167,513.076,4700.0
2015-05-21 15:35:00,514.64,515.51,514.52,515.5,8100.0,513.2555,514.1231,513.1358,514.1132,8100.0
2015-05-21 15:40:00,515.61,516.71,515.24,515.8,10200.0,514.2229,515.3199,513.8539,514.4124,10200.0
2015-05-21 15:45:00,516.06,516.12,515.39,515.4,4500.0,514.6717,514.7315,514.0035,514.0134,4500.0
2015-05-21 15:50:00,515.48,516.07,515.42,515.81,14600.0,514.0932,514.6816,514.0334,514.4223,14600.0
2015-05-21 15:55:00,515.97,516.26,515.7,516.01,23800.0,514.5819,514.8711,514.3126,514.6218,23800.0
2015-05-22 09:30:00,513.74,516.8,513.74,515.43,14100.0,512.3579,515.4097,512.3579,514.0434,14100.0
2015-05-22 09:35:00,515.41,516.19,514.01,514.38,7000.0,514.0234,514.8013,512.6272,512.9962,7000.0
2015-05-22 09:40:00,515.05,518.79,514.57,518.79,10500.0,513.6644,517.3943,513.1857,517.3943,10500.0
2015-05-22 09:45:00,518.79,518.79,515.35,516.26,15000.0,517.3943,517.3943,513.9636,514.8711,15000.0
2015-05-22 09:50:00,516.78,517.5,515.98,517.5,8700.0,515.3897,516.1078,514.5919,516.1078,8700.0
2015-05-22 09:55:00,517.52,517.87,516.49,517.44,13100.0,516.1277,516.4768,515.1005,516.0479,13100.0
2015-05-22 10:00:00,517.1,518.73,516.92,518.73,12000.0,515.7089,517.3345,515.5293,517.3345,12000.0
2015-05-22 10:05:00,518.79,519.46,518.32,518.66,25200.0,517.3943,518.0625,516.9256,517.2647,25200.0
2015-05-22 10:10:00,518.48,518.89,517.54,517.55,7100.0,517.0852,517.494,516.1477,516.1577,7100.0
2015-05-22 10:15:00,517.99,518.17,517.54,517.58,4000.0,516.5965,516.776,516.1477,516.1876,4000.0
2015-05-22 10:20:00,517.47,517.47,515.47,516.41,6300.0,516.0779,516.0779,514.0832,515.0207,6300.0
2015-05-22 10:25:00,516.79,516.79,515.47,516.22,16200.0,515.3997,515.3997,514.0832,514.8312,16200.0
2015-05-22 10:30:00,516.2,516.82,516.19,516.63,3400.0,514.8113,515.4296,514.8013,515.2401,3400.0
2015-05-22 10:35:00,516.22,516.66,515.86,516.54,10500.0,514.8312,515.27,514.4722,515.1504,10500.0
2015-05-22 10:40:00,516.43,516.72,516.0,516.17,20300.0,515.0407,515.3299,514.6118,514.7814,20300.0
2015-05-22 10:45:00,516.18,516.7,515.18,515.63,14400.0,514.7913,515.3099,513.794,514.2428,14400.0
2015-05-22 10:50:00,515.61,516.47,515.18,516.47,19800.0,514.2229,515.0806,513.794,515.0806,19800.0
2015-05-22 10:55:00,516.0,516.0,515.28,515.66,2400.0,514.6118,514.6118,513.8938,514.2727,2400.0
2015-05-22 11:00:00,515.66,516.39,515.38,516.19,6400.0,514.2727,515.0008,513.9935,514.8013,6400.0
2015-05-22 11:05:00,516.4,516.51,514.38,514.74,6600.0,515.0107,515.1205,512.9962,513.3552,6600.0
2015-05-22 11:10:00,514.88,515.04,513.8,513.9,9200.0,513.4948,513.6544,512.4177,512.5175,9200.0
2015-05-22 11:15:00,513.73,514.71,513.5,514.37,7200.0,512.3479,513.3253,512.1185,512.9862,7200.0
2015-05-22 11:20:00,514.39,515.83,514.0,515.83,17200.0,513.0062,514.4423,512.6172,514.4423,17200.0
2015-05-22 11:25:00,515.8,515.95,515.08,515.77,14100.0,514.4124,514.562,513.6943,514.3824,14100.0
2015-05-22 11:30:00,515.75,515.94,514.7,515.38,11800.0,514.3625,514.552,513.3153,513.9935,11800.0
2015-05-22 11:35:00,515.33,515.68,514.65,515.43,7400.0,513.9436,514.2927,513.2655,514.0434,7400.0
2015-05-22 11:40:00,515.47,515.98,514.85,515.98,3100.0,514.0832,514.5919,513.4649,514.5919,3100.0
2015-05-22 11:45:00,515.71,515.76,515.29,515.76,800.0,514.3226,514.3725,513.9037,514.3725,800.0
2015-05-22 11:50:00,515.99,516.48,515.88,516.43,1700.0,514.6018,515.0905,514.4921,515.0407,1700.0
2015-05-22 11:55:00,516.44,516.5,515.75,516.24,2500.0,515.0506,515.1105,514.3625,514.8512,2500.0
2015-05-22 12:00:00,516.49,516.6,516.09,516.28,1300.0,515.1005,515.2102,514.7016,514.8911,1300.0
2015-05-22 12:05:00,516.47,516.55,516.27,516.29,2900.0,515.0806,515.1603,514.8811,514.901,2900.0
2015-05-22 12:10:00,516.31,516.58,516.28,516.4,1600.0,514.921,515.1903,514.8911,515.0107,1600.0
2015-05-22 12:15:00,516.48,516.53,516.0,516.0,7200.0,515.0905,515.1404,514.6118,514.6118,7200.0
2015-05-22 12:20:00,516.45,516.45,516.0,516.0,800.0,515.0606,515.0606,514.6118,514.6118,800.0
2015-05-22 12:25:00,515.81,516.49,515.81,516.49,1400.0,514.4223,515.1005,514.4223,515.1005,1400.0
2015-05-22 12:30:00,516.49,516.94,516.43,516.94,3000.0,515.1005,515.5493,515.0407,515.5493,3000.0
2015-05-22 12:35:00,516.94,517.72,516.69,517.72,13000.0,515.5493,516.3272,515.3,516.3272,13000.0
2015-05-22 12:40:00,517.81,517.81,517.38,517.7,10800.0,516.417,516.417,515.9881,516.3072,10800.0
2015-05-22 12:45:00,517.78,518.17,517.68,518.14,3400.0,516.387,516.776,516.2873,516.7461,3400.0
2015-05-22 12:50:00,518.44,518.44,516.87,517.24,2500.0,517.0453,517.0453,515.4795,515.8485,2500.0
2015-05-22 12:55:00,517.27,518.04,517.27,517.9,1400.0,515.8784,516.6463,515.8784,516.5067,1400.0
2015-05-22 13:00:00,516.91,518.49,516.91,517.91,1300.0,515.5194,517.0951,515.5194,516.5167,1300.0
2015-05-22 13:05:00,517.53,518.06,517.21,517.21,2200.0,516.1377,516.6663,515.8186,515.8186,2200.0
2015-05-22 13:10:00,517.77,517.77,516.88,517.38,2300.0,516.3771,516.3771,515.4895,515.9881,2300.0
2015-05-22 13:15:00,516.91,517.66,516.62,517.59,13200.0,515.5194,516.2674,515.2302,516.1975,13200.0
2015-05-22 13:20:00,517.7,518.09,517.44,518.0,6200.0,516.3072,516.6962,516.0479,516.6064,6200.0
2015-05-22 13:25:00,517.64,517.67,517.21,517.25,1800.0,516.2474,516.2773,515.8186,515.8585,1800.0
2015-05-22 13:30:00,517.76,517.93,517.4,517.44,2200.0,516.3671,516.5366,516.0081,516.0479,2200.0
2015-05-22 13:35:00,517.38,517.89,516.96,517.2,7300.0,515.9881,516.4967,515.5692,515.8086,7300.0
2015-05-22 13:40:00,517.38,517.77,517.15,517.15,14100.0,515.9881,516.3771,515.7587,515.7587,14100.0
2015-05-22 13:45:00,517.15,517.15,516.4,516.7,2300.0,515.7587,515.7587,515.0107,515.3099,2300.0
2015-05-22 13:50:00,517.0,517.0,516.36,516.61,1300.0,515.6091,515.6091,514.9709,515.2202,1300.0
2015-05-22 13:55:00,516.62,516.8,516.0,516.41,3300.0,515.2302,515.4097,514.6118,515.0207,3300.0
2015-05-22 14:00:00,516.03,516.06,514.86,514.86,2500.0,514.6417,514.6717,513.4749,513.4749,2500.0
2015-05-22 14:05:00,514.9,515.31,514.1,515.09,14600.0,513.5148,513.9237,512.7169,513.7043,14600.0
2015-05-22 14:10:00,515.61,516.27,515.61,516.0,1100.0,514.2229,514.8811,514.2229,514.6118,1100.0
2015-05-22 14:15:00,515.82,515.83,515.46,515.69,900.0,514.4323,514.4423,514.0733,514.3027,900.0
2015-05-22 14:20:00,515.38,516.22,515.38,516.16,17800.0,513.9935,514.8312,513.9935,514.7714,17800.0
2015-05-22 14:25:00,516.01,516.35,515.58,516.07,11200.0,514.6218,514.9609,514.193,514.6816,11200.0
2015-05-22 14:30:00,515.98,515.98,515.06,515.5,5800.0,514.5919,514.5919,513.6744,514.1132,5800.0
2015-05-22 14:35:00,515.84,516.36,515.3,515.67,1300.0,514.4523,514.9709,513.9137,514.2827,1300.0
2015-05-22 14:40:00,515.24,515.24,514.75,514.88,5100.0,513.8539,513.8539,513.3652,513.4948,5100.0
2015-05-22 14:45:00,515.04,515.78,514.9,515.62,8200.0,513.6544,514.3924,513.5148,514.2328,8200.0
2015-05-22 14:50:00,515.85,516.0,515.73,515.81,2200.0,514.4622,514.6118,514.3425,514.4223,2200.0
2015-05-22 14:55:00,515.76,515.76,515.18,515.19,1100.0,514.3725,514.3725,513.794,513.804,1100.0
2015-05-22 15:00:00,515.05,515.64,514.95,515.13,2500.0,513.6644,514.2528,513.5646,513.7442,2500.0
2015-05-22 15:05:00,514.98,515.4,514.6,515.1,9800.0,513.5946,514.0134,513.2156,513.7142,9800.0
2015-05-22 15:10:00,515.22,515.33,514.68,515.12,1800.0,513.8339,513.9436,513.2954,513.7342,1800.0
2015-05-22 15:15:00,515.36,515.54,515.14,515.14,2200.0,513.9735,514.1531,513.7541,513.7541,2200.0
2015-05-22 15:20:00,515.28,515.52,514.9,515.02,15000.0,513.8938,514.1331,513.5148,513.6345,15000.0
2015-05-22 15:25:00,515.01,516.4,515.0,516.32,18200.0,513.6245,515.0107,513.6145,514.931,18200.0
2015-05-22 15:30:00,516.47,516.95,516.37,516.51,5200.0,515.0806,515.5593,514.9808,515.1205,5200.0
2015-05-22 15:35:00,516.6,516.64,515.72,515.91,2900.0,515.2102,515.2501,514.3326,514.5221,2900.0
2015-05-22 15:40:00,515.92,516.28,514.62,515.3,9700.0,514.532,514.8911,513.2355,513.9137,9700.0
2015-05-22 15:45:00,515.05,515.29,514.4,514.88,5500.0,513.6644,513.9037,513.0161,513.4948,5500.0
2015-05-22 15:50:00,514.81,515.4,514.28,514.29,15200.0,513.425,514.0134,512.8964,512.9064,15200.0
2015-05-22 15:55:00,514.24,514.36,513.77,513.86,27900.0,512.8566,512.9762,512.3878,512.4776,27900.0
2015-05-26 09:30:00,511.8,512.99,508.54,508.54,16400.0,510.4231,511.6099,507.1719,507.1719,16400.0
2015-05-26 09:35:00,508.88,514.45,507.55,514.45,12100.0,507.511,513.066,506.1846,513.066,12100.0
2015-05-26 09:40:00,514.21,514.21,511.02,511.02,5100.0,512.8266,512.8266,509.6452,509.6452,5100.0
2015-05-26 09:45:00,511.0,512.97,510.33,512.0,5900.0,509.6253,511.59,508.9571,510.6226,5900.0
2015-05-26 09:50:00,511.99,511.99,509.02,510.65,10300.0,510.6126,510.6126,507.6506,509.2762,10300.0
2015-05-26 09:55:00,509.77,510.08,509.02,509.97,7300.0,508.3986,508.7077,507.6506,508.598,7300.0
2015-05-26 10:00:00,509.79,510.53,509.02,509.38,22500.0,508.4185,509.1565,507.6506,508.0096,22500.0
2015-05-26 10:05:00,509.02,509.97,508.4,508.4,22900.0,507.6506,508.598,507.0323,507.0323,22900.0
2015-05-26 10:10:00,508.27,508.3,506.45,506.62,22800.0,506.9026,506.9325,505.0875,505.2571,22800.0
2015-05-26 10:15:00,506.46,506.53,503.38,503.38,20000.0,505.0975,505.1673,502.0258,502.0258,20000.0
2015-05-26 10:20:00,503.4,507.01,503.27,507.0,13200.0,502.0457,505.646,501.9161,505.636,13200.0
2015-05-26 10:25:00,506.77,509.0,506.53,509.0,7300.0,505.4067,507.6307,505.1673,507.6307,7300.0
2015-05-26 10:30:00,509.54,509.54,506.58,506.68,9600.0,508.1692,508.1692,505.2172,505.3169,9600.0
2015-05-26 10:35:00,506.65,507.1,506.0,506.0,7900.0,505.287,505.7358,504.6387,504.6387,7900.0
2015-05-26 10:40:00,506.0,507.74,506.0,507.74,5700.0,504.6387,506.374,504.6387,506.374,5700.0
2015-05-26 10:45:00,508.26,509.1,507.57,508.47,6500.0,506.8926,507.7304,506.2045,507.1021,6500.0
2015-05-26 10:50:00,509.0,509.0,506.3,507.09,12100.0,507.6307,507.6307,504.9379,505.7258,12100.0
2015-05-26 10:55:00,506.24,507.76,506.15,507.76,3800.0,504.8781,506.394,504.7883,506.394,3800.0
2015-05-26 11:00:00,507.57,508.68,506.42,506.42,4200.0,506.2045,507.3115,505.0576,505.0576,4200.0
2015-05-26 11:05:00,506.51,507.28,506.1,506.15,6800.0,505.1474,505.9153,504.7385,504.7883,6800.0
2015-05-26 11:10:00,506.02,506.12,505.01,505.72,9900.0,504.6587,504.7584,503.6514,504.3595,9900.0
2015-05-26 11:15:00,505.69,505.99,504.57,505.5,16800.0,504.3296,504.6288,503.2126,504.1401,16800.0
2015-05-26 11:20:00,505.2,505.91,504.91,505.91,1000.0,503.8409,504.549,503.5517,504.549,1000.0
2015-05-26 11:25:00,505.67,506.39,505.33,506.0,9600.0,504.3096,505.0277,503.9705,504.6387,9600.0
2015-05-26 11:30:00,505.83,507.19,505.34,507.19,2100.0,504.4692,505.8255,503.9805,505.8255,2100.0
2015-05-26 11:35:00,507.8,507.96,507.5,507.73,2700.0,506.4339,506.5935,506.1347,506.3641,2700.0
2015-05-26 11:40:00,507.73,507.95,507.18,507.32,3300.0,506.3641,506.5835,505.8156,505.9552,3300.0
2015-05-26 11:45:00,507.41,508.09,507.41,507.93,2300.0,506.0449,506.7231,506.0449,506.5635,2300.0
2015-05-26 11:50:00,508.05,508.08,507.15,507.68,7800.0,506.6832,506.7131,505.7856,506.3142,7800.0
2015-05-26 11:55:00,508.04,508.11,507.31,507.78,3500.0,506.6732,506.743,505.9452,506.4139,3500.0
2015-05-26 12:00:00,508.02,508.64,507.88,508.13,2700.0,506.6533,507.2716,506.5137,506.763,2700.0
2015-05-26 12:05:00,508.51,509.28,508.44,508.51,4200.0,507.142,507.9099,507.0722,507.142,4200.0
2015-05-26 12:10:00,508.53,508.68,508.35,508.35,1700.0,507.1619,507.3115,506.9824,506.9824,1700.0
2015-05-26 12:15:00,508.75,509.43,508.69,509.24,7300.0,507.3813,508.0595,507.3215,507.87,7300.0
2015-05-26 12:20:00,509.38,510.02,509.38,509.61,4600.0,508.0096,508.6479,508.0096,508.239,4600.0
2015-05-26 12:25:00,509.55,509.82,509.06,509.49,4400.0,508.1792,508.4484,507.6905,508.1193,4400.0
2015-05-26 12:30:00,509.51,509.8,508.86,509.54,2500.0,508.1393,508.4285,507.491,508.1692,2500.0
2015-05-26 12:35:00,509.15,509.53,508.84,509.15,9000.0,507.7803,508.1592,507.4711,507.7803,9000.0
2015-05-26 12:40:00,509.2,509.98,509.07,509.97,12800.0,507.8301,508.608,507.7005,508.598,12800.0
2015-05-26 12:45:00,509.71,509.71,509.69,509.69,900.0,508.3387,508.3387,508.3188,508.3188,900.0
2015-05-26 12:50:00,509.73,509.73,508.49,508.49,4100.0,508.3587,508.3587,507.122,507.122,4100.0
2015-05-26 12:55:00,508.45,508.49,506.93,506.93,2700.0,507.0821,507.122,505.5662,505.5662,2700.0
2015-05-26 13:00:00,507.51,507.98,507.51,507.98,1500.0,506.1447,506.6134,506.1447,506.6134,1500.0
2015-05-26 13:05:00,508.48,508.48,507.36,507.48,2900.0,507.1121,507.1121,505.9951,506.1147,2900.0
2015-05-26 13:10:00,507.5,507.55,507.1,507.1,1300.0,506.1347,506.1846,505.7358,505.7358,1300.0
2015-05-26 13:15:00,507.1,507.1,506.51,506.69,1900.0,505.7358,505.7358,505.1474,505.3269,1900.0
2015-05-26 13:20:00,506.87,507.13,506.29,506.49,4600.0,505.5064,505.7657,504.9279,505.1274,4600.0
2015-05-26 13:25:00,506.49,507.14,506.28,506.83,4800.0,505.1274,505.7757,504.918,505.4665,4800.0
2015-05-26 13:30:00,506.49,506.92,505.82,506.11,13100.0,505.1274,505.5562,504.4592,504.7484,13100.0
2015-05-26 13:35:00,506.09,506.19,504.77,504.77,8200.0,504.7285,504.8282,503.412,503.412,8200.0
2015-05-26 13:40:00,505.0,505.58,504.95,505.03,5500.0,503.6414,504.2199,503.5915,503.6713,5500.0
2015-05-26 13:45:00,504.89,505.48,504.01,504.05,4800.0,503.5317,504.1201,502.6541,502.694,4800.0
2015-05-26 13:50:00,504.15,504.25,503.16,503.16,4100.0,502.7937,502.8934,501.8064,501.8064,4100.0
2015-05-26 13:55:00,503.95,504.25,503.59,503.59,5200.0,502.5942,502.8934,502.2352,502.2352,5200.0
2015-05-26 14:00:00,503.96,504.2,503.73,503.97,4200.0,502.6042,502.8436,502.3748,502.6142,4200.0
2015-05-26 14:05:00,503.96,503.97,503.29,503.62,2300.0,502.6042,502.6142,501.936,502.2651,2300.0
2015-05-26 14:10:00,503.68,504.52,503.64,504.25,3400.0,502.325,503.1627,502.2851,502.8934,3400.0
2015-05-26 14:15:00,504.32,505.35,504.31,505.35,1600.0,502.9632,503.9905,502.9533,503.9905,1600.0
2015-05-26 14:20:00,505.77,506.06,505.38,505.43,4400.0,504.4093,504.6986,504.0204,504.0703,4400.0
2015-05-26 14:25:00,505.59,506.11,505.59,505.87,2300.0,504.2298,504.7484,504.2298,504.5091,2300.0
2015-05-26 14:30:00,505.85,506.76,505.85,506.19,2200.0,504.4891,505.3967,504.4891,504.8282,2200.0
2015-05-26 14:35:00,506.28,506.59,505.8,506.3,6700.0,504.918,505.2271,504.4393,504.9379,6700.0
2015-05-26 14:40:00,506.48,506.61,505.97,506.19,2900.0,505.1174,505.2471,504.6088,504.8282,2900.0
2015-05-26 14:45:00,506.49,507.0,506.19,506.19,5600.0,505.1274,505.636,504.8282,504.8282,5600.0
2015-05-26 14:50:00,505.97,506.15,505.02,505.34,9800.0,504.6088,504.7883,503.6614,503.9805,9800.0
2015-05-26 14:55:00,505.26,505.4,504.57,504.8,13100.0,503.9007,504.0403,503.2126,503.442,13100.0
2015-05-26 15:00:00,504.77,505.31,504.76,505.31,2400.0,503.412,503.9506,503.4021,503.9506,2400.0
2015-05-26 15:05:00,505.7,506.11,505.59,505.62,5500.0,504.3395,504.7484,504.2298,504.2597,5500.0
2015-05-26 15:10:00,505.59,506.07,505.39,506.07,5300.0,504.2298,504.7085,504.0304,504.7085,5300.0
2015-05-26 15:15:00,506.07,506.45,505.25,505.35,6800.0,504.7085,505.0875,503.8907,503.9905,6800.0
2015-05-26 15:20:00,505.65,505.77,505.38,505.41,3300.0,504.2897,504.4093,504.0204,504.0503,3300.0
2015-05-26 15:25:00,505.48,505.63,505.0,505.22,4100.0,504.1201,504.2697,503.6414,503.8608,4100.0
2015-05-26 15:30:00,505.51,505.71,505.11,505.48,4700.0,504.15,504.3495,503.7511,504.1201,4700.0
2015-05-26 15:35:00,505.8,505.98,505.19,505.88,6100.0,504.4393,504.6188,503.8309,504.519,6100.0
2015-05-26 15:40:00,506.06,506.47,505.85,506.31,7100.0,504.6986,505.1075,504.4891,504.9479,7100.0
2015-05-26 15:45:00,506.76,506.76,506.01,506.48,5300.0,505.3967,505.3967,504.6487,505.1174,5300.0
2015-05-26 15:50:00,506.2,507.36,506.16,506.76,18200.0,504.8382,505.9951,504.7983,505.3967,18200.0
2015-05-26 15:55:00,506.96,507.33,506.58,506.79,21300.0,505.5961,505.9651,505.2172,505.4266,21300.0
2015-05-27 09:30:00,509.05,509.56,505.55,506.07,8000.0,507.6805,508.1891,504.1899,504.7085,8000.0
2015-05-27 09:35:00,506.58,510.54,506.09,508.79,8700.0,505.2172,509.1665,504.7285,507.4212,8700.0
2015-05-27 09:40:00,509.08,511.3,508.88,511.3,12400.0,507.7104,509.9245,507.511,509.9245,12400.0
2015-05-27 09:45:00,511.9,511.9,510.33,511.33,5100.0,510.5229,510.5229,508.9571,509.9544,5100.0
2015-05-27 09:50:00,511.4,512.0,511.26,511.88,7500.0,510.0242,510.6226,509.8846,510.5029,7500.0
2015-05-27 09:55:00,512.23,512.44,508.68,510.02,5300.0,510.852,511.0614,507.3115,508.6479,5300.0
2015-05-27 10:00:00,510.48,512.1,510.48,512.0,2900.0,509.1067,510.7223,509.1067,510.6226,2900.0
2015-05-27 10:05:00,512.68,513.0,511.62,512.69,9300.0,511.3008,511.6199,510.2436,511.3107,9300.0
2015-05-27 10:10:00,512.98,512.98,511.93,512.65,14300.0,511.5999,511.5999,510.5528,511.2708,14300.0
2015-05-27 10:15:00,512.72,512.98,512.54,512.88,5300.0,511.3406,511.5999,511.1611,511.5002,5300.0
2015-05-27 10:20:00,512.98,513.95,512.41,512.82,13400.0,511.5999,512.5673,511.0315,511.4404,13400.0
2015-05-27 10:25:00,512.69,513.72,512.64,512.64,19600.0,511.3107,512.338,511.2609,511.2609,19600.0
2015-05-27 10:30:00,512.88,514.2,512.74,513.71,4500.0,511.5002,512.8167,511.3606,512.328,4500.0
2015-05-27 10:35:00,514.04,514.04,513.19,513.22,1600.0,512.6571,512.6571,511.8094,511.8393,1600.0
2015-05-27 10:40:00,513.25,514.78,513.19,514.01,9600.0,511.8692,513.3951,511.8094,512.6272,9600.0
2015-05-27 10:45:00,514.5,514.75,513.14,513.18,2300.0,513.1159,513.3652,511.7595,511.7994,2300.0
2015-05-27 10:50:00,513.07,513.42,512.66,513.4,2700.0,511.6897,512.0388,511.2808,512.0188,2700.0
2015-05-27 10:55:00,513.42,514.41,512.83,513.57,11300.0,512.0388,513.0261,511.4504,512.1884,11300.0
2015-05-27 11:00:00,513.41,514.59,513.27,514.2,4100.0,512.0288,513.2056,511.8892,512.8167,4100.0
2015-05-27 11:05:00,513.88,514.75,513.88,514.75,2400.0,512.4975,513.3652,512.4975,513.3652,2400.0
2015-05-27 11:10:00,514.6,514.88,514.55,514.88,1400.0,513.2156,513.4948,513.1657,513.4948,1400.0
2015-05-27 11:15:00,514.94,515.0,514.18,514.92,3500.0,513.5547,513.6145,512.7967,513.5347,3500.0
2015-05-27 11:20:00,513.94,514.97,513.94,514.97,1800.0,512.5574,513.5846,512.5574,513.5846,1800.0
2015-05-27 11:25:00,515.0,515.0,514.62,514.62,4400.0,513.6145,513.6145,513.2355,513.2355,4400.0
2015-05-27 11:30:00,515.07,515.8,515.01,515.27,3500.0,513.6843,514.4124,513.6245,513.8838,3500.0
2015-05-27 11:35:00,515.28,515.39,514.68,514.68,3400.0,513.8938,514.0035,513.2954,513.2954,3400.0
2015-05-27 11:40:00,514.63,515.4,514.63,515.22,6500.0,513.2455,514.0134,513.2455,513.8339,6500.0
2015-05-27 11:45:00,514.85,514.85,512.95,512.95,3800.0,513.4649,513.4649,511.57,511.57,3800.0
2015-05-27 11:50:00,512.84,514.08,512.77,513.77,2900.0,511.4603,512.697,511.3905,512.3878,2900.0
2015-05-27 11:55:00,513.48,513.48,512.98,512.98,1600.0,512.0986,512.0986,511.5999,511.5999,1600.0
2015-05-27 12:00:00,512.98,513.01,512.3,512.75,2200.0,511.5999,511.6299,510.9218,511.3706,2200.0
2015-05-27 12:05:00,512.96,512.96,512.5,512.51,300.0,511.58,511.58,511.1212,511.1312,300.0
2015-05-27 12:10:00,512.0,512.22,511.36,511.5,2700.0,510.6226,510.842,509.9843,510.1239,2700.0
2015-05-27 12:15:00,511.11,511.9,510.97,511.9,6200.0,509.735,510.5229,509.5954,510.5229,6200.0
2015-05-27 12:20:00,511.28,512.99,511.28,512.61,1600.0,509.9045,511.6099,509.9045,511.2309,1600.0
2015-05-27 12:25:00,512.52,512.89,512.52,512.88,1000.0,511.1412,511.5102,511.1412,511.5002,1000.0
2015-05-27 12:30:00,512.57,512.77,512.01,512.5,5300.0,511.191,511.3905,510.6326,511.1212,5300.0
2015-05-27 12:35:00,512.71,512.71,512.71,512.71,100.0,511.3307,511.3307,511.3307,511.3307,100.0
2015-05-27 12:40:00,512.15,512.15,511.13,511.66,3300.0,510.7722,510.7722,509.7549,510.2835,3300.0
2015-05-27 12:45:00,511.43,512.1,511.43,511.97,6600.0,510.0541,510.7223,510.0541,510.5927,6600.0
2015-05-27 12:50:00,511.7,511.7,511.39,511.39,300.0,510.3234,510.3234,510.0142,510.0142,300.0
2015-05-27 12:55:00,511.03,511.4,511.03,511.18,2400.0,509.6552,510.0242,509.6552,509.8048,2400.0
2015-05-27 13:00:00,511.61,511.96,511.4,511.61,2900.0,510.2336,510.5827,510.0242,510.2336,2900.0
2015-05-27 13:05:00,511.5,511.7,511.21,511.51,1600.0,510.1239,510.3234,509.8347,510.1339,1600.0
2015-05-27 13:10:00,511.59,511.68,510.95,510.95,5000.0,510.2137,510.3034,509.5754,509.5754,5000.0
2015-05-27 13:15:00,510.62,511.0,510.02,510.46,4200.0,509.2463,509.6253,508.6479,509.0867,4200.0
2015-05-27 13:20:00,510.33,510.5,509.77,509.89,10700.0,508.9571,509.1266,508.3986,508.5183,10700.0
2015-05-27 13:25:00,509.76,510.24,509.26,509.8,4300.0,508.3886,508.8673,507.89,508.4285,4300.0
2015-05-27 13:30:00,509.76,510.56,509.62,510.23,5800.0,508.3886,509.1865,508.249,508.8573,5800.0
2015-05-27 13:35:00,511.0,511.0,510.22,510.64,6100.0,509.6253,509.6253,508.8474,509.2662,6100.0
2015-05-27 13:40:00,510.35,511.44,510.08,511.01,18500.0,508.977,510.0641,508.7077,509.6352,18500.0
2015-05-27 13:45:00,510.87,511.41,510.52,511.26,6500.0,509.4956,510.0342,509.1466,509.8846,6500.0
2015-05-27 13:50:00,511.58,511.58,511.58,511.58,1000.0,510.2037,510.2037,510.2037,510.2037,1000.0
2015-05-27 13:55:00,511.12,511.95,511.12,511.95,1900.0,509.745,510.5727,509.745,510.5727,1900.0
2015-05-27 14:00:00,511.64,511.89,511.38,511.49,2800.0,510.2636,510.5129,510.0043,510.114,2800.0
2015-05-27 14:05:00,511.73,511.99,511.09,511.79,5200.0,510.3533,510.6126,509.715,510.4131,5200.0
2015-05-27 14:10:00,511.4,511.85,511.39,511.72,2500.0,510.0242,510.473,510.0142,510.3433,2500.0
2015-05-27 14:15:00,511.75,511.96,511.49,511.51,500.0,510.3733,510.5827,510.114,510.1339,500.0
2015-05-27 14:20:00,511.41,511.51,510.95,511.29,1800.0,510.0342,510.1339,509.5754,509.9145,1800.0
2015-05-27 14:25:00,511.29,512.32,511.29,512.32,2500.0,509.9145,510.9417,509.9145,510.9417,2500.0
2015-05-27 14:30:00,512.23,512.34,511.96,512.03,2800.0,510.852,510.9617,510.5827,510.6525,2800.0
2015-05-27 14:35:00,512.43,512.96,512.42,512.92,4000.0,511.0514,511.58,511.0415,511.5401,4000.0
2015-05-27 14:40:00,512.69,512.92,512.0,512.0,3500.0,511.3107,511.5401,510.6226,510.6226,3500.0
2015-05-27 14:45:00,512.0,512.3,511.85,512.29,2000.0,510.6226,510.9218,510.473,510.9118,2000.0
2015-05-27 14:50:00,512.64,512.98,512.54,512.66,2600.0,511.2609,511.5999,511.1611,511.2808,2600.0
2015-05-27 14:55:00,512.8,512.98,512.28,512.52,4100.0,511.4204,511.5999,510.9018,511.1412,4100.0
2015-05-27 15:00:00,512.72,512.8,512.2,512.8,1600.0,511.3406,511.4204,510.822,511.4204,1600.0
2015-05-27 15:05:00,512.51,513.12,512.51,512.8,4900.0,511.1312,511.7396,511.1312,511.4204,4900.0
2015-05-27 15:10:00,513.07,513.15,512.59,513.01,3000.0,511.6897,511.7695,511.211,511.6299,3000.0
2015-05-27 15:15:00,513.28,513.71,513.22,513.43,2300.0,511.8991,512.328,511.8393,512.0487,2300.0
2015-05-27 15:20:00,513.91,513.98,513.1,513.1,2400.0,512.5274,512.5973,511.7196,511.7196,2400.0
2015-05-27 15:25:00,513.5,513.69,513.28,513.57,2000.0,512.1185,512.308,511.8991,512.1884,2000.0
2015-05-27 15:30:00,513.56,514.0,513.12,513.24,5000.0,512.1784,512.6172,511.7396,511.8592,5000.0
2015-05-27 15:35:00,513.54,513.95,513.43,513.94,5800.0,512.1584,512.5673,512.0487,512.5574,5800.0
2015-05-27 15:40:00,514.06,514.15,513.49,513.54,2800.0,512.677,512.7668,512.1086,512.1584,2800.0
2015-05-27 15:45:00,513.76,514.03,513.27,513.27,5100.0,512.3778,512.6471,511.8892,511.8892,5100.0
2015-05-27 15:50:00,513.23,515.57,513.23,514.96,20300.0,511.8493,514.183,511.8493,513.5746,20300.0
2015-05-27 15:55:00,514.87,515.6,514.85,515.17,15100.0,513.4849,514.2129,513.4649,513.7841,15100.0
2015-05-28 09:30:00,512.11,514.12,510.61,514.12,16200.0,510.7323,512.7369,509.2363,512.7369,16200.0
2015-05-28 09:35:00,512.29,514.32,512.29,512.82,6400.0,510.9118,512.9363,510.9118,511.4404,6400.0
2015-05-28 09:40:00,512.5,512.74,510.63,512.08,13400.0,511.1212,511.3606,509.2563,510.7024,13400.0
2015-05-28 09:45:00,511.78,512.03,510.9,511.0,7100.0,510.4032,510.6525,509.5255,509.6253,7100.0
2015-05-28 09:50:00,511.09,511.64,510.41,511.64,6500.0,509.715,510.2636,509.0369,510.2636,6500.0
2015-05-28 09:55:00,510.96,511.05,510.02,510.36,17900.0,509.5854,509.6751,508.6479,508.987,17900.0
2015-05-28 10:00:00,510.62,510.82,510.0,510.82,6800.0,509.2463,509.4458,508.628,509.4458,6800.0
2015-05-28 10:05:00,510.82,511.0,510.07,510.75,3500.0,509.4458,509.6253,508.6978,509.3759,3500.0
2015-05-28 10:10:00,510.75,510.98,509.5,510.24,6400.0,509.3759,509.6053,508.1293,508.8673,6400.0
2015-05-28 10:15:00,509.74,510.61,509.5,510.61,4400.0,508.3687,509.2363,508.1293,509.2363,4400.0
2015-05-28 10:20:00,510.2,510.73,509.46,510.28,9800.0,508.8274,509.356,508.0894,508.9072,9800.0
2015-05-28 10:25:00,510.04,510.8,510.04,510.44,1300.0,508.6679,509.4258,508.6679,509.0668,1300.0
2015-05-28 10:30:00,510.44,510.44,509.6,510.4,3100.0,509.0668,509.0668,508.229,509.0269,3100.0
2015-05-28 10:35:00,510.39,510.57,509.94,510.57,2400.0,509.0169,509.1964,508.5681,509.1964,2400.0
2015-05-28 10:40:00,510.28,511.71,510.27,511.65,3800.0,508.9072,510.3334,508.8972,510.2735,3800.0
2015-05-28 10:45:00,511.88,511.9,511.23,511.9,2300.0,510.5029,510.5229,509.8547,510.5229,2300.0
2015-05-28 10:50:00,511.64,511.64,510.55,510.99,4400.0,510.2636,510.2636,509.1765,509.6153,4400.0
2015-05-28 10:55:00,510.99,511.54,510.99,511.0,1400.0,509.6153,510.1638,509.6153,509.6253,1400.0
2015-05-28 11:00:00,510.67,511.0,509.96,510.74,12800.0,509.2962,509.6253,508.5881,509.366,12800.0
2015-05-28 11:05:00,510.48,510.86,510.47,510.76,1400.0,509.1067,509.4857,509.0967,509.3859,1400.0
2015-05-28 11:10:00,510.75,511.37,510.62,511.37,6600.0,509.3759,509.9943,509.2463,509.9943,6600.0
2015-05-28 11:15:00,511.51,511.67,511.13,511.46,2900.0,510.1339,510.2935,509.7549,510.084,2900.0
2015-05-28 11:20:00,511.56,511.87,511.0,511.0,2800.0,510.1838,510.4929,509.6253,509.6253,2800.0
2015-05-28 11:25:00,510.78,511.5,510.65,511.0,14000.0,509.4059,510.1239,509.2762,509.6253,14000.0
2015-05-28 11:30:00,511.34,511.34,511.07,511.27,1800.0,509.9644,509.9644,509.6951,509.8945,1800.0
2015-05-28 11:35:00,510.98,511.3,510.72,511.04,3600.0,509.6053,509.9245,509.346,509.6652,3600.0
2015-05-28 11:40:00,511.22,511.22,510.4,510.48,2200.0,509.8447,509.8447,509.0269,509.1067,2200.0
2015-05-28 11:45:00,510.77,510.77,509.5,509.97,5700.0,509.3959,509.3959,508.1293,508.598,5700.0
2015-05-28 11:50:00,510.27,510.4,509.58,510.04,2500.0,508.8972,509.0269,508.2091,508.6679,2500.0
2015-05-28 11:55:00,510.46,510.46,509.72,510.11,1500.0,509.0867,509.0867,508.3487,508.7377,1500.0
2015-05-28 12:00:00,510.43,511.16,510.16,510.96,5800.0,509.0568,509.7848,508.7875,509.5854,5800.0
2015-05-28 12:05:00,510.76,511.34,510.58,511.34,8100.0,509.3859,509.9644,509.2064,509.9644,8100.0
2015-05-28 12:10:00,511.11,511.46,511.0,511.01,1000.0,509.735,510.084,509.6253,509.6352,1000.0
2015-05-28 12:15:00,511.19,511.79,511.0,511.63,4400.0,509.8148,510.4131,509.6253,510.2536,4400.0
2015-05-28 12:20:00,511.68,511.88,511.39,511.51,800.0,510.3034,510.5029,510.0142,510.1339,800.0
2015-05-28 12:25:00,511.72,511.72,510.7,511.54,2800.0,510.3433,510.3433,509.3261,510.1638,2800.0
2015-05-28 12:30:00,511.55,511.73,511.38,511.38,3000.0,510.1738,510.3533,510.0043,510.0043,3000.0
2015-05-28 12:35:00,511.04,512.28,510.99,512.08,9000.0,509.6652,510.9018,509.6153,510.7024,9000.0
2015-05-28 12:40:00,512.02,512.18,511.62,511.62,2700.0,510.6425,510.8021,510.2436,510.2436,2700.0
2015-05-28 12:45:00,512.15,512.15,511.05,511.17,6200.0,510.7722,510.7722,509.6751,509.7948,6200.0
2015-05-28 12:50:00,511.59,511.8,511.46,511.6,1600.0,510.2137,510.4231,510.084,510.2237,1600.0
2015-05-28 12:55:00,511.26,511.48,510.59,510.96,5700.0,509.8846,510.104,509.2164,509.5854,5700.0
2015-05-28 13:00:00,510.96,511.32,510.96,511.31,2900.0,509.5854,509.9444,509.5854,509.9344,2900.0
2015-05-28 13:05:00,511.4,511.9,511.4,511.48,800.0,510.0242,510.5229,510.0242,510.104,800.0
2015-05-28 13:10:00,511.32,512.0,511.23,511.65,1800.0,509.9444,510.6226,509.8547,510.2735,1800.0
2015-05-28 13:15:00,511.49,511.49,510.79,510.79,700.0,510.114,510.114,509.4158,509.4158,700.0
2015-05-28 13:20:00,510.79,510.81,510.34,510.48,2000.0,509.4158,509.4358,508.967,509.1067,2000.0
2015-05-28 13:25:00,510.87,511.1,510.74,511.0,4800.0,509.4956,509.725,509.366,509.6253,4800.0
2015-05-28 13:30:00,511.27,511.42,510.86,510.97,1900.0,509.8945,510.0441,509.4857,509.5954,1900.0
2015-05-28 13:35:00,510.72,511.46,510.43,510.88,12900.0,509.346,510.084,509.0568,509.5056,12900.0
2015-05-28 13:40:00,510.83,511.2,510.25,510.86,9800.0,509.4557,509.8247,508.8773,509.4857,9800.0
2015-05-28 13:45:00,511.0,511.21,510.94,511.15,2100.0,509.6253,509.8347,509.5654,509.7749,2100.0
2015-05-28 13:50:00,511.37,511.45,511.15,511.41,2900.0,509.9943,510.0741,509.7749,510.0342,2900.0
2015-05-28 13:55:00,511.3,511.49,511.0,511.0,2900.0,509.9245,510.114,509.6253,509.6253,2900.0
2015-05-28 14:00:00,511.17,511.4,510.97,511.26,7500.0,509.7948,510.0242,509.5954,509.8846,7500.0
2015-05-28 14:05:00,511.4,511.84,511.39,511.71,2200.0,510.0242,510.463,510.0142,510.3334,2200.0
2015-05-28 14:10:00,511.84,512.0,511.56,511.61,4400.0,510.463,510.6226,510.1838,510.2336,4400.0
2015-05-28 14:15:00,511.94,512.71,511.94,512.54,7300.0,510.5627,511.3307,510.5627,511.1611,7300.0
2015-05-28 14:20:00,512.54,513.0,512.22,512.87,5100.0,511.1611,511.6199,510.842,511.4902,5100.0
2015-05-28 14:25:00,512.85,513.15,512.53,513.15,4400.0,511.4703,511.7695,511.1512,511.7695,4400.0
2015-05-28 14:30:00,512.99,513.25,512.66,513.13,1600.0,511.6099,511.8692,511.2808,511.7495,1600.0
2015-05-28 14:35:00,513.32,513.74,513.21,513.43,2200.0,511.939,512.3579,511.8293,512.0487,2200.0
2015-05-28 14:40:00,513.4,513.4,512.73,513.23,2100.0,512.0188,512.0188,511.3506,511.8493,2100.0
2015-05-28 14:45:00,513.23,513.52,512.5,512.5,1400.0,511.8493,512.1385,511.1212,511.1212,1400.0
2015-05-28 14:50:00,512.67,512.73,511.73,511.89,1900.0,511.2908,511.3506,510.3533,510.5129,1900.0
2015-05-28 14:55:00,511.94,512.32,511.94,512.27,1400.0,510.5627,510.9417,510.5627,510.8919,1400.0
2015-05-28 15:00:00,511.86,512.29,511.82,511.82,2400.0,510.483,510.9118,510.4431,510.4431,2400.0
2015-05-28 15:05:00,511.75,511.78,511.38,511.44,2900.0,510.3733,510.4032,510.0043,510.0641,2900.0
2015-05-28 15:10:00,511.38,511.78,510.98,511.78,5400.0,510.0043,510.4032,509.6053,510.4032,5400.0
2015-05-28 15:15:00,511.94,512.34,511.94,512.12,800.0,510.5627,510.9617,510.5627,510.7423,800.0
2015-05-28 15:20:00,512.19,512.19,511.52,511.52,1200.0,510.8121,510.8121,510.1439,510.1439,1200.0
2015-05-28 15:25:00,511.66,511.76,511.35,511.76,3100.0,510.2835,510.3832,509.9743,510.3832,3100.0
2015-05-28 15:30:00,511.66,511.66,511.2,511.21,2000.0,510.2835,510.2835,509.8247,509.8347,2000.0
2015-05-28 15:35:00,511.53,511.63,511.17,511.63,4700.0,510.1538,510.2536,509.7948,510.2536,4700.0
2015-05-28 15:40:00,511.64,511.92,511.31,511.82,3100.0,510.2636,510.5428,509.9344,510.4431,3100.0
2015-05-28 15:45:00,511.92,512.04,511.56,511.89,4500.0,510.5428,510.6625,510.1838,510.5129,4500.0
2015-05-28 15:50:00,511.91,512.36,511.77,512.34,8200.0,510.5328,510.9816,510.3932,510.9617,8200.0
2015-05-28 15:55:00,512.37,512.54,512.0,512.01,15700.0,510.9916,511.1611,510.6226,510.6326,15700.0
2015-05-29 09:30:00,508.73,513.99,508.73,513.68,19699.0,507.3614,512.6072,507.3614,512.2981,19699.0
2015-05-29 09:35:00,513.05,513.69,511.33,512.95,5050.0,511.6698,512.308,509.9544,511.57,5050.0
2015-05-29 09:40:00,513.31,516.0,513.31,514.58,9410.0,511.9291,514.6118,511.9291,513.1956,9410.0
2015-05-29 09:45:00,514.03,514.98,513.07,514.98,2920.0,512.6471,513.5946,511.6897,513.5946,2920.0
2015-05-29 09:50:00,514.19,517.18,514.18,514.76,9128.0,512.8067,515.7886,512.7967,513.3752,9128.0
2015-05-29 09:55:00,514.94,516.51,514.53,516.51,5056.0,513.5547,515.1205,513.1458,515.1205,5056.0
2015-05-29 10:00:00,516.7,516.7,515.09,515.21,6441.0,515.3099,515.3099,513.7043,513.8239,6441.0
2015-05-29 10:05:00,515.2,515.6,513.42,513.83,6100.0,513.814,514.2129,512.0388,512.4477,6100.0
2015-05-29 10:10:00,513.44,513.69,513.02,513.69,4000.0,512.0587,512.308,511.6398,512.308,4000.0
2015-05-29 10:15:00,513.58,514.73,513.08,514.69,11740.0,512.1983,513.3452,511.6997,513.3053,11740.0
2015-05-29 10:20:00,514.09,515.86,514.08,515.86,2709.0,512.707,514.4722,512.697,514.4722,2709.0
2015-05-29 10:25:00,515.68,516.87,515.56,515.92,7200.0,514.2927,515.4795,514.173,514.532,7200.0
2015-05-29 10:30:00,515.75,515.91,514.42,514.47,4244.0,514.3625,514.5221,513.0361,513.0859,4244.0
2015-05-29 10:35:00,514.38,514.69,513.53,514.0,6663.0,512.9962,513.3053,512.1485,512.6172,6663.0
2015-05-29 10:40:00,513.99,514.29,511.64,512.01,12926.0,512.6072,512.9064,510.2636,510.6326,12926.0
2015-05-29 10:45:00,511.3,512.25,510.82,511.17,7743.0,509.9245,510.8719,509.4458,509.7948,7743.0
2015-05-29 10:50:00,510.89,510.9,510.18,510.18,7442.0,509.5156,509.5255,508.8075,508.8075,7442.0
2015-05-29 10:55:00,510.88,511.48,509.66,511.48,13207.0,509.5056,510.104,508.2889,510.104,13207.0
2015-05-29 11:00:00,511.35,512.25,511.0,512.25,4209.0,509.9743,510.8719,509.6253,510.8719,4209.0
2015-05-29 11:05:00,511.89,513.34,511.89,512.96,4805.0,510.5129,511.959,510.5129,511.58,4805.0
2015-05-29 11:10:00,512.61,512.75,511.94,512.13,5009.0,511.2309,511.3706,510.5627,510.7522,5009.0
2015-05-29 11:15:00,512.51,513.51,512.35,513.5,1063.0,511.1312,512.1285,510.9716,512.1185,1063.0
2015-05-29 11:20:00,513.46,513.54,512.43,512.43,2500.0,512.0787,512.1584,511.0514,511.0514,2500.0
2015-05-29 11:25:00,512.28,512.93,511.94,511.94,2300.0,510.9018,511.5501,510.5627,510.5627,2300.0
2015-05-29 11:30:00,511.94,513.14,511.92,512.6,3449.0,510.5627,511.7595,510.5428,511.221,3449.0
2015-05-29 11:35:00,512.37,512.81,511.64,512.78,2950.0,510.9916,511.4304,510.2636,511.4005,2950.0
2015-05-29 11:40:00,512.76,513.26,512.28,513.26,1000.0,511.3805,511.8792,510.9018,511.8792,1000.0
2015-05-29 11:45:00,513.25,513.92,512.46,513.92,15608.0,511.8692,512.5374,511.0813,512.5374,15608.0
2015-05-29 11:50:00,513.92,513.96,512.74,512.85,3252.0,512.5374,512.5773,511.3606,511.4703,3252.0
2015-05-29 11:55:00,512.75,513.7,512.46,513.46,11300.0,511.3706,512.318,511.0813,512.0787,11300.0
2015-05-29 12:00:00,513.8,514.77,513.79,513.8,9754.0,512.4177,513.3851,512.4078,512.4177,9754.0
2015-05-29 12:05:00,513.86,514.93,513.22,514.93,6100.0,512.4776,513.5447,511.8393,513.5447,6100.0
2015-05-29 12:10:00,514.89,514.89,513.06,513.06,1900.0,513.5048,513.5048,511.6797,511.6797,1900.0
2015-05-29 12:15:00,513.38,514.45,513.38,514.01,1800.0,511.9989,513.066,511.9989,512.6272,1800.0
2015-05-29 12:20:00,513.72,514.44,513.41,514.36,3900.0,512.338,513.056,512.0288,512.9762,3900.0
2015-05-29 12:25:00,514.69,515.08,514.49,514.99,2200.0,513.3053,513.6943,513.1059,513.6045,2200.0
2015-05-29 12:30:00,515.0,515.29,514.75,515.0,2500.0,513.6145,513.9037,513.3652,513.6145,2500.0
2015-05-29 12:35:00,514.63,515.01,514.35,515.0,3581.0,513.2455,513.6245,512.9663,513.6145,3581.0
2015-05-29 12:40:00,515.18,515.52,514.99,515.38,1511.0,513.794,514.1331,513.6045,513.9935,1511.0
2015-05-29 12:45:00,515.52,515.52,515.02,515.52,1100.0,514.1331,514.1331,513.6345,514.1331,1100.0
2015-05-29 12:50:00,515.92,515.92,514.97,514.97,1400.0,514.532,514.532,513.5846,513.5846,1400.0
2015-05-29 12:55:00,514.85,515.08,514.02,514.13,4038.0,513.4649,513.6943,512.6371,512.7469,4038.0
2015-05-29 13:00:00,514.4,515.4,514.39,515.4,800.0,513.0161,514.0134,513.0062,514.0134,800.0
2015-05-29 13:05:00,514.85,515.39,514.58,515.29,3100.0,513.4649,514.0035,513.1956,513.9037,3100.0
2015-05-29 13:10:00,515.28,516.4,515.1,516.4,2300.0,513.8938,515.0107,513.7142,515.0107,2300.0
2015-05-29 13:15:00,516.0,516.46,515.54,516.46,1863.0,514.6118,515.0706,514.1531,515.0706,1863.0
2015-05-29 13:20:00,516.65,517.18,516.4,516.4,2574.0,515.2601,515.7886,515.0107,515.0107,2574.0
2015-05-29 13:25:00,516.5,516.76,516.25,516.25,1894.0,515.1105,515.3698,514.8611,514.8611,1894.0
2015-05-29 13:30:00,516.41,516.42,516.11,516.27,2665.0,515.0207,515.0307,514.7215,514.8811,2665.0
2015-05-29 13:35:00,516.03,516.31,515.77,515.83,2378.0,514.6417,514.921,514.3824,514.4423,2378.0
2015-05-29 13:40:00,515.87,515.88,515.58,515.65,1655.0,514.4822,514.4921,514.193,514.2628,1655.0
2015-05-29 13:45:00,515.67,515.81,515.37,515.76,1500.0,514.2827,514.4223,513.9835,514.3725,1500.0
2015-05-29 13:50:00,515.58,516.53,515.34,516.11,2300.0,514.193,515.1404,513.9536,514.7215,2300.0
2015-05-29 13:55:00,516.03,516.69,515.74,516.47,8652.0,514.6417,515.3,514.3525,515.0806,8652.0
2015-05-29 14:00:00,516.7,516.7,515.51,515.51,6012.0,515.3099,515.3099,514.1231,514.1231,6012.0
2015-05-29 14:05:00,515.21,515.31,514.3,515.13,9915.0,513.8239,513.9237,512.9164,513.7442,9915.0
2015-05-29 14:10:00,514.74,515.2,513.49,513.56,9696.0,513.3552,513.814,512.1086,512.1784,9696.0
2015-05-29 14:15:00,513.51,514.17,513.37,513.58,1500.0,512.1285,512.7867,511.9889,512.1983,1500.0
2015-05-29 14:20:00,513.58,513.72,511.37,512.23,6950.0,512.1983,512.338,509.9943,510.852,6950.0
2015-05-29 14:25:00,512.36,513.06,511.55,511.92,6280.0,510.9816,511.6797,510.1738,510.5428,6280.0
2015-05-29 14:30:00,512.43,512.88,512.08,512.54,3700.0,511.0514,511.5002,510.7024,511.1611,3700.0
2015-05-29 14:35:00,512.3,512.4,511.96,512.01,2182.0,510.9218,511.0215,510.5827,510.6326,2182.0
2015-05-29 14:40:00,511.39,512.51,511.38,512.36,6653.0,510.0142,511.1312,510.0043,510.9816,6653.0
2015-05-29 14:45:00,512.43,512.43,511.05,511.05,1924.0,511.0514,511.0514,509.6751,509.6751,1924.0
2015-05-29 14:50:00,511.44,511.83,511.02,511.83,6505.0,510.0641,510.453,509.6452,510.453,6505.0
2015-05-29 14:55:00,511.74,512.07,511.02,512.06,4500.0,510.3633,510.6924,509.6452,510.6824,4500.0
2015-05-29 15:00:00,511.77,513.1,511.77,513.05,2827.0,510.3932,511.7196,510.3932,511.6698,2827.0
2015-05-29 15:05:00,512.7,513.65,511.91,513.02,6150.0,511.3207,512.2681,510.5328,511.6398,6150.0
2015-05-29 15:10:00,513.0,513.55,512.52,513.55,2835.0,511.6199,512.1684,511.1412,512.1684,2835.0
2015-05-29 15:15:00,513.0,513.41,512.49,512.49,10900.0,511.6199,512.0288,511.1113,511.1113,10900.0
2015-05-29 15:20:00,512.57,513.35,512.52,512.93,4012.0,511.191,511.969,511.1412,511.5501,4012.0
2015-05-29 15:25:00,513.08,513.98,512.77,513.98,3850.0,511.6997,512.5973,511.3905,512.5973,3850.0
2015-05-29 15:30:00,513.96,514.1,513.08,514.1,10981.0,512.5773,512.7169,511.6997,512.7169,10981.0
2015-05-29 15:35:00,513.97,514.7,513.66,514.59,4850.0,512.5873,513.3153,512.2781,513.2056,4850.0
2015-05-29 15:40:00,514.57,515.19,514.18,514.76,5950.0,513.1857,513.804,512.7967,513.3752,5950.0
2015-05-29 15:45:00,514.75,514.75,513.41,514.21,4423.0,513.3652,513.3652,512.0288,512.8266,4423.0
2015-05-29 15:50:00,513.82,513.9,512.42,512.89,9018.0,512.4377,512.5175,511.0415,511.5102,9018.0
2015-05-29 15:55:00,512.93,513.46,512.55,512.56,35300.0,511.5501,512.0787,511.1711,511.1811,35300.0
2015-06-01 09:30:00,517.08,517.08,512.99,512.99,11709.0,515.6889,515.6889,511.6099,511.6099,11709.0
2015-06-01 09:35:00,514.11,514.12,512.12,512.53,4175.0,512.7269,512.7369,510.7423,511.1512,4175.0
2015-06-01 09:40:00,512.58,513.17,510.82,510.82,4815.0,511.201,511.7894,509.4458,509.4458,4815.0
2015-06-01 09:45:00,511.03,512.62,510.02,510.86,6909.0,509.6552,511.2409,508.6479,509.4857,6909.0
2015-06-01 09:50:00,510.19,510.6,507.45,507.45,14932.0,508.8175,509.2263,506.0848,506.0848,14932.0
2015-06-01 09:55:00,507.88,508.34,506.56,507.46,10362.0,506.5137,506.9724,505.1972,506.0948,10362.0
2015-06-01 10:00:00,507.47,510.1,507.01,508.63,9825.0,506.1048,508.7277,505.646,507.2616,9825.0
2015-06-01 10:05:00,508.31,510.05,508.31,508.84,5003.0,506.9425,508.6778,506.9425,507.4711,5003.0
2015-06-01 10:10:00,509.16,509.42,508.15,508.15,2915.0,507.7902,508.0495,506.7829,506.7829,2915.0
2015-06-01 10:15:00,508.11,508.26,505.12,506.34,6846.0,506.743,506.8926,503.7611,504.9778,6846.0
2015-06-01 10:20:00,506.14,507.39,505.61,507.06,3900.0,504.7783,506.025,504.2498,505.6959,3900.0
2015-06-01 10:25:00,507.9,508.32,506.9,507.31,3967.0,506.5336,506.9525,505.5363,505.9452,3967.0
2015-06-01 10:30:00,507.54,509.14,506.34,508.92,8341.0,506.1746,507.7703,504.9778,507.5509,8341.0
2015-06-01 10:35:00,508.91,510.74,508.16,509.86,3325.0,507.5409,509.366,506.7929,508.4883,3325.0
2015-06-01 10:40:00,509.6,510.04,508.28,509.68,6961.0,508.229,508.6679,506.9126,508.3088,6961.0
2015-06-01 10:45:00,509.2,511.15,509.2,510.79,7815.0,507.8301,509.7749,507.8301,509.4158,7815.0
2015-06-01 10:50:00,510.72,512.26,510.37,511.55,3833.0,509.346,510.8819,508.997,510.1738,3833.0
2015-06-01 10:55:00,511.32,512.93,510.15,512.93,6469.0,509.9444,511.5501,508.7776,511.5501,6469.0
2015-06-01 11:00:00,512.36,512.98,512.36,512.6,4000.0,510.9816,511.5999,510.9816,511.221,4000.0
2015-06-01 11:05:00,512.96,512.98,510.87,511.83,2664.0,511.58,511.5999,509.4956,510.453,2664.0
2015-06-01 11:10:00,512.45,512.98,511.97,512.31,2567.0,511.0714,511.5999,510.5927,510.9317,2567.0
2015-06-01 11:15:00,512.84,512.98,512.63,512.85,2472.0,511.4603,511.5999,511.2509,511.4703,2472.0
2015-06-01 11:20:00,512.91,513.52,512.4,512.99,9560.0,511.5301,512.1385,511.0215,511.6099,9560.0
2015-06-01 11:25:00,513.15,513.46,511.99,512.0,3900.0,511.7695,512.0787,510.6126,510.6226,3900.0
2015-06-01 11:30:00,512.49,512.69,512.08,512.59,800.0,511.1113,511.3107,510.7024,511.211,800.0
2015-06-01 11:35:00,512.61,512.61,511.87,512.09,4333.0,511.2309,511.2309,510.4929,510.7123,4333.0
2015-06-01 11:40:00,512.11,512.21,511.23,512.21,10787.0,510.7323,510.832,509.8547,510.832,10787.0
2015-06-01 11:45:00,512.0,512.21,511.37,512.21,1425.0,510.6226,510.832,509.9943,510.832,1425.0
2015-06-01 11:50:00,511.85,512.05,511.46,511.7,2338.0,510.473,510.6724,510.084,510.3234,2338.0
2015-06-01 11:55:00,511.95,511.95,510.97,511.39,1300.0,510.5727,510.5727,509.5954,510.0142,1300.0
2015-06-01 12:00:00,511.71,512.92,511.03,512.71,3638.0,510.3334,511.5401,509.6552,511.3307,3638.0
2015-06-01 12:05:00,512.58,513.0,512.32,513.0,2576.0,511.201,511.6199,510.9417,511.6199,2576.0
2015-06-01 12:10:00,512.85,512.85,512.05,512.05,600.0,511.4703,511.4703,510.6724,510.6724,600.0
2015-06-01 12:15:00,512.33,513.79,511.88,513.79,2100.0,510.9517,512.4078,510.5029,512.4078,2100.0
2015-06-01 12:20:00,513.93,514.41,513.5,514.17,2375.0,512.5474,513.0261,512.1185,512.7867,2375.0
2015-06-01 12:25:00,514.42,514.7,513.6,513.98,3631.0,513.0361,513.3153,512.2183,512.5973,3631.0
2015-06-01 12:30:00,514.25,514.39,514.21,514.3,1100.0,512.8665,513.0062,512.8266,512.9164,1100.0
2015-06-01 12:35:00,514.4,514.99,514.1,514.64,2100.0,513.0161,513.6045,512.7169,513.2555,2100.0
2015-06-01 12:40:00,514.36,514.6,513.99,513.99,1061.0,512.9762,513.2156,512.6072,512.6072,1061.0
2015-06-01 12:45:00,514.35,515.0,514.32,514.6,3400.0,512.9663,513.6145,512.9363,513.2156,3400.0
2015-06-01 12:50:00,514.61,514.68,513.95,514.6,3481.0,513.2256,513.2954,512.5673,513.2156,3481.0
2015-06-01 12:55:00,514.59,515.7,514.59,515.58,1812.0,513.2056,514.3126,513.2056,514.193,1812.0
2015-06-01 13:00:00,515.39,516.87,515.39,516.47,6607.0,514.0035,515.4795,514.0035,515.0806,6607.0
2015-06-01 13:05:00,516.17,516.17,515.55,515.86,900.0,514.7814,514.7814,514.163,514.4722,900.0
2015-06-01 13:10:00,515.75,516.02,515.58,515.8,1000.0,514.3625,514.6318,514.193,514.4124,1000.0
2015-06-01 13:15:00,515.91,515.91,515.32,515.32,2477.0,514.5221,514.5221,513.9337,513.9337,2477.0
2015-06-01 13:20:00,515.11,515.73,515.08,515.46,3800.0,513.7242,514.3425,513.6943,514.0733,3800.0
2015-06-01 13:25:00,515.26,515.95,515.26,515.91,1900.0,513.8738,514.562,513.8738,514.5221,1900.0
2015-06-01 13:30:00,515.83,516.23,515.6,515.63,2800.0,514.4423,514.8412,514.2129,514.2428,2800.0
2015-06-01 13:35:00,515.6,516.01,515.52,516.01,950.0,514.2129,514.6218,514.1331,514.6218,950.0
2015-06-01 13:40:00,515.59,515.88,515.57,515.65,1100.0,514.2029,514.4921,514.183,514.2628,1100.0
2015-06-01 13:45:00,515.92,516.25,515.87,516.25,2550.0,514.532,514.8611,514.4822,514.8611,2550.0
2015-06-01 13:50:00,515.63,515.77,515.59,515.77,1500.0,514.2428,514.3824,514.2029,514.3824,1500.0
2015-06-01 13:55:00,515.84,516.09,515.28,515.28,3300.0,514.4523,514.7016,513.8938,513.8938,3300.0
2015-06-01 14:00:00,515.99,516.2,515.47,515.49,1600.0,514.6018,514.8113,514.0832,514.1032,1600.0
2015-06-01 14:05:00,515.74,515.87,514.59,515.16,5914.0,514.3525,514.4822,513.2056,513.7741,5914.0
2015-06-01 14:10:00,515.15,515.65,515.0,515.37,2500.0,513.7641,514.2628,513.6145,513.9835,2500.0
2015-06-01 14:15:00,515.4,516.1,515.4,515.96,1494.0,514.0134,514.7116,514.0134,514.5719,1494.0
2015-06-01 14:20:00,516.02,516.5,515.65,515.67,2487.0,514.6318,515.1105,514.2628,514.2827,2487.0
2015-06-01 14:25:00,515.86,516.14,515.44,516.14,2255.0,514.4722,514.7514,514.0533,514.7514,2255.0
2015-06-01 14:30:00,516.16,516.17,515.48,516.04,1161.0,514.7714,514.7814,514.0932,514.6517,1161.0
2015-06-01 14:35:00,515.91,515.99,515.39,515.57,3200.0,514.5221,514.6018,514.0035,514.183,3200.0
2015-06-01 14:40:00,515.16,515.78,514.78,515.78,2500.0,513.7741,514.3924,513.3951,514.3924,2500.0
2015-06-01 14:45:00,515.72,516.31,515.44,516.15,8506.0,514.3326,514.921,514.0533,514.7614,8506.0
2015-06-01 14:50:00,516.2,516.2,515.61,516.08,1200.0,514.8113,514.8113,514.2229,514.6916,1200.0
2015-06-01 14:55:00,515.78,516.25,515.36,515.36,800.0,514.3924,514.8611,513.9735,513.9735,800.0
2015-06-01 15:00:00,515.62,515.81,515.38,515.78,2033.0,514.2328,514.4223,513.9935,514.3924,2033.0
2015-06-01 15:05:00,515.75,516.25,515.07,515.43,3693.0,514.3625,514.8611,513.6843,514.0434,3693.0
2015-06-01 15:10:00,515.37,515.93,514.57,514.57,12660.0,513.9835,514.542,513.1857,513.1857,12660.0
2015-06-01 15:15:00,515.04,515.63,514.8,515.45,2133.0,513.6544,514.2428,513.4151,514.0633,2133.0
2015-06-01 15:20:00,515.51,515.66,514.86,515.18,2375.0,514.1231,514.2727,513.4749,513.794,2375.0
2015-06-01 15:25:00,514.77,515.31,514.51,515.0,8461.0,513.3851,513.9237,513.1258,513.6145,8461.0
2015-06-01 15:30:00,514.59,514.66,513.76,513.97,5650.0,513.2056,513.2754,512.3778,512.5873,5650.0
2015-06-01 15:35:00,514.15,514.48,514.05,514.34,2800.0,512.7668,513.0959,512.6671,512.9563,2800.0
2015-06-01 15:40:00,514.3,514.64,514.11,514.49,3770.0,512.9164,513.2555,512.7269,513.1059,3770.0
2015-06-01 15:45:00,514.54,514.7,513.88,514.45,4600.0,513.1557,513.3153,512.4975,513.066,4600.0
2015-06-01 15:50:00,514.45,514.45,513.18,513.66,24768.0,513.066,513.066,511.7994,512.2781,24768.0
2015-06-01 15:55:00,513.56,514.33,513.37,514.14,36910.0,512.1784,512.9463,511.9889,512.7568,36910.0
2015-06-02 09:30:00,511.25,512.38,507.0,508.03,29760.0,509.8746,511.0016,505.636,506.6633,29760.0
2015-06-02 09:35:00,508.02,508.72,505.25,508.51,18764.0,506.6533,507.3514,503.8907,507.142,18764.0
2015-06-02 09:40:00,509.19,509.82,507.87,509.73,6251.0,507.8201,508.4484,506.5037,508.3587,6251.0
2015-06-02 09:45:00,508.82,510.66,508.11,510.6,12616.0,507.4511,509.2862,506.743,509.2263,12616.0
2015-06-02 09:50:00,509.33,510.6,507.89,507.9,5744.0,507.9598,509.2263,506.5236,506.5336,5744.0
2015-06-02 09:55:00,508.0,509.61,507.7,508.5,4246.0,506.6333,508.239,506.3342,507.132,4246.0
2015-06-02 10:00:00,509.35,510.84,507.35,510.84,13405.0,507.9797,509.4657,505.9851,509.4657,13405.0
2015-06-02 10:05:00,510.82,510.98,509.73,510.53,2600.0,509.4458,509.6053,508.3587,509.1565,2600.0
2015-06-02 10:10:00,509.56,510.98,508.22,509.11,5950.0,508.1891,509.6053,506.8528,507.7404,5950.0
2015-06-02 10:15:00,508.34,509.99,507.55,509.14,10873.0,506.9724,508.618,506.1846,507.7703,10873.0
2015-06-02 10:20:00,509.14,509.7,508.33,509.24,9020.0,507.7703,508.3288,506.9625,507.87,9020.0
2015-06-02 10:25:00,508.51,509.15,507.62,507.62,5800.0,507.142,507.7803,506.2544,506.2544,5800.0
2015-06-02 10:30:00,508.13,509.08,508.12,508.21,2143.0,506.763,507.7104,506.753,506.8428,2143.0
2015-06-02 10:35:00,509.06,510.32,508.36,509.59,6300.0,507.6905,508.9471,506.9924,508.2191,6300.0
2015-06-02 10:40:00,509.6,510.0,509.22,509.77,3000.0,508.229,508.628,507.8501,508.3986,3000.0
2015-06-02 10:45:00,509.85,510.88,509.85,510.63,4100.0,508.4784,509.5056,508.4784,509.2563,4100.0
2015-06-02 10:50:00,510.88,510.88,510.05,510.71,3600.0,509.5056,509.5056,508.6778,509.3361,3600.0
2015-06-02 10:55:00,510.43,510.76,509.77,509.77,3091.0,509.0568,509.3859,508.3986,508.3986,3091.0
2015-06-02 11:00:00,509.72,510.28,509.14,509.94,4900.0,508.3487,508.9072,507.7703,508.5681,4900.0
2015-06-02 11:05:00,509.75,510.72,509.23,510.5,4200.0,508.3786,509.346,507.86,509.1266,4200.0
2015-06-02 11:10:00,510.77,510.98,509.74,509.74,2900.0,509.3959,509.6053,508.3687,508.3687,2900.0
2015-06-02 11:15:00,510.2,510.74,509.74,510.74,3050.0,508.8274,509.366,508.3687,509.366,3050.0
2015-06-02 11:20:00,510.37,510.66,509.96,510.48,3000.0,508.997,509.2862,508.5881,509.1067,3000.0
2015-06-02 11:25:00,510.48,510.65,509.3,509.48,4950.0,509.1067,509.2762,507.9298,508.1094,4950.0
2015-06-02 11:30:00,509.7,510.95,509.1,510.29,13951.0,508.3288,509.5754,507.7304,508.9172,13951.0
2015-06-02 11:35:00,510.46,510.75,509.97,510.75,1761.0,509.0867,509.3759,508.598,509.3759,1761.0
2015-06-02 11:40:00,510.45,510.72,510.06,510.09,1294.0,509.0768,509.346,508.6878,508.7177,1294.0
2015-06-02 11:45:00,510.51,510.56,509.94,510.05,4438.0,509.1366,509.1865,508.5681,508.6778,4438.0
2015-06-02 11:50:00,509.83,509.89,509.42,509.42,2256.0,508.4584,508.5183,508.0495,508.0495,2256.0
2015-06-02 11:55:00,509.37,509.49,508.08,508.96,11999.0,507.9997,508.1193,506.7131,507.5908,11999.0
2015-06-02 12:00:00,508.88,510.97,508.88,510.97,19037.0,507.511,509.5954,507.511,509.5954,19037.0
2015-06-02 12:05:00,510.93,510.98,510.44,510.45,5553.0,509.5555,509.6053,509.0668,509.0768,5553.0
2015-06-02 12:10:00,510.45,510.81,509.58,509.83,2000.0,509.0768,509.4358,508.2091,508.4584,2000.0
2015-06-02 12:15:00,509.58,509.58,509.02,509.02,1600.0,508.2091,508.2091,507.6506,507.6506,1600.0
2015-06-02 12:20:00,509.02,509.95,509.02,509.07,5590.0,507.6506,508.5781,507.6506,507.7005,5590.0
2015-06-02 12:25:00,509.39,509.49,509.02,509.02,2465.0,508.0196,508.1193,507.6506,507.6506,2465.0
2015-06-02 12:30:00,509.02,509.44,508.98,509.07,3150.0,507.6506,508.0695,507.6107,507.7005,3150.0
2015-06-02 12:35:00,509.07,509.11,508.61,508.66,3000.0,507.7005,507.7404,507.2417,507.2916,3000.0
2015-06-02 12:40:00,508.7,509.43,508.7,508.78,2200.0,507.3315,508.0595,507.3315,507.4112,2200.0
2015-06-02 12:45:00,508.79,510.0,508.79,510.0,2754.0,507.4212,508.628,507.4212,508.628,2754.0
2015-06-02 12:50:00,509.99,510.57,509.72,510.39,4886.0,508.618,509.1964,508.3487,509.0169,4886.0
2015-06-02 12:55:00,510.01,510.86,509.69,510.16,9100.0,508.6379,509.4857,508.3188,508.7875,9100.0
2015-06-02 13:00:00,510.13,510.72,509.91,510.36,4434.0,508.7576,509.346,508.5382,508.987,4434.0
2015-06-02 13:05:00,510.45,510.45,509.77,510.15,500.0,509.0768,509.0768,508.3986,508.7776,500.0
2015-06-02 13:10:00,510.23,510.54,509.68,510.3,10630.0,508.8573,509.1665,508.3088,508.9272,10630.0
2015-06-02 13:15:00,510.2,510.98,510.18,510.98,22268.0,508.8274,509.6053,508.8075,509.6053,22268.0
2015-06-02 13:20:00,510.98,511.96,510.98,511.46,3542.0,509.6053,510.5827,509.6053,510.084,3542.0
2015-06-02 13:25:00,511.53,511.67,511.14,511.46,2658.0,510.1538,510.2935,509.7649,510.084,2658.0
2015-06-02 13:30:00,511.97,512.76,511.68,512.59,7376.0,510.5927,511.3805,510.3034,511.211,7376.0
2015-06-02 13:35:00,512.23,512.69,512.12,512.43,1600.0,510.852,511.3107,510.7423,511.0514,1600.0
2015-06-02 13:40:00,512.19,512.95,512.01,512.5,9810.0,510.8121,511.57,510.6326,511.1212,9810.0
2015-06-02 13:45:00,512.08,512.82,512.07,512.4,400.0,510.7024,511.4404,510.6924,511.0215,400.0
2015-06-02 13:50:00,512.11,512.84,512.11,512.84,200.0,510.7323,511.4603,510.7323,511.4603,200.0
2015-06-02 13:55:00,512.89,512.9,512.37,512.84,1350.0,511.5102,511.5202,510.9916,511.4603,1350.0
2015-06-02 14:00:00,512.54,512.85,512.03,512.85,1550.0,511.1611,511.4703,510.6525,511.4703,1550.0
2015-06-02 14:05:00,512.87,512.94,512.36,512.36,1770.0,511.4902,511.5601,510.9816,510.9816,1770.0
2015-06-02 14:10:00,512.26,512.29,511.36,512.04,5350.0,510.8819,510.9118,509.9843,510.6625,5350.0
2015-06-02 14:15:00,511.74,512.09,510.75,511.09,14030.0,510.3633,510.7123,509.3759,509.715,14030.0
2015-06-02 14:20:00,511.58,512.0,511.21,512.0,2940.0,510.2037,510.6226,509.8347,510.6226,2940.0
2015-06-02 14:25:00,512.31,512.31,511.15,511.15,17571.0,510.9317,510.9317,509.7749,509.7749,17571.0
2015-06-02 14:30:00,511.31,511.31,510.84,511.05,1800.0,509.9344,509.9344,509.4657,509.6751,1800.0
2015-06-02 14:35:00,511.05,511.31,510.62,510.62,1462.0,509.6751,509.9344,509.2463,509.2463,1462.0
2015-06-02 14:40:00,510.5,510.5,510.26,510.5,900.0,509.1266,509.1266,508.8873,509.1266,900.0
2015-06-02 14:45:00,510.07,510.9,509.79,510.03,8905.0,508.6978,509.5255,508.4185,508.6579,8905.0
2015-06-02 14:50:00,510.2,510.44,509.88,510.33,8468.0,508.8274,509.0668,508.5083,508.9571,8468.0
2015-06-02 14:55:00,510.68,510.73,510.49,510.5,950.0,509.3061,509.356,509.1166,509.1266,950.0
2015-06-02 15:00:00,510.57,510.92,510.15,510.24,1754.0,509.1964,509.5455,508.7776,508.8673,1754.0
2015-06-02 15:05:00,510.01,510.09,509.46,509.49,3028.0,508.6379,508.7177,508.0894,508.1193,3028.0
2015-06-02 15:10:00,510.02,510.22,509.73,509.73,1435.0,508.6479,508.8474,508.3587,508.3587,1435.0
2015-06-02 15:15:00,509.8,510.02,509.45,509.47,5600.0,508.4285,508.6479,508.0794,508.0994,5600.0
2015-06-02 15:20:00,509.72,509.92,509.45,509.51,1300.0,508.3487,508.5482,508.0794,508.1393,1300.0
2015-06-02 15:25:00,509.45,509.59,509.29,509.4,1300.0,508.0794,508.2191,507.9199,508.0296,1300.0
2015-06-02 15:30:00,509.05,509.45,509.0,509.38,4800.0,507.6805,508.0794,507.6307,508.0096,4800.0
2015-06-02 15:35:00,509.4,510.27,509.38,509.69,3720.0,508.0296,508.8972,508.0096,508.3188,3720.0
2015-06-02 15:40:00,509.74,510.09,509.6,509.9,3190.0,508.3687,508.7177,508.229,508.5282,3190.0
2015-06-02 15:45:00,509.76,509.89,509.02,509.73,7027.0,508.3886,508.5183,507.6506,508.3587,7027.0
2015-06-02 15:50:00,509.59,509.61,509.02,509.5,11177.0,508.2191,508.239,507.6506,508.1293,11177.0
2015-06-02 15:55:00,509.34,509.66,508.9,508.9,23414.0,507.9697,508.2889,507.5309,507.5309,23414.0
2015-06-03 09:30:00,509.64,511.98,509.64,510.0,10303.0,508.2689,510.6026,508.2689,508.628,10303.0
2015-06-03 09:35:00,510.0,511.14,509.06,510.48,1600.0,508.628,509.7649,507.6905,509.1067,1600.0
2015-06-03 09:40:00,510.48,510.98,509.59,509.72,2322.0,509.1067,509.6053,508.2191,508.3487,2322.0
2015-06-03 09:45:00,509.66,510.61,509.02,509.55,10173.0,508.2889,509.2363,507.6506,508.1792,10173.0
2015-06-03 09:50:00,510.06,510.69,509.4,509.76,3500.0,508.6878,509.3161,508.0296,508.3886,3500.0
2015-06-03 09:55:00,509.75,511.61,509.74,511.61,12050.0,508.3786,510.2336,508.3687,510.2336,12050.0
2015-06-03 10:00:00,511.07,511.17,509.51,509.51,7390.0,509.6951,509.7948,508.1393,508.1393,7390.0
2015-06-03 10:05:00,509.5,509.9,508.77,509.6,5392.0,508.1293,508.5282,507.4013,508.229,5392.0
2015-06-03 10:10:00,510.14,511.38,510.13,510.83,5159.0,508.7676,510.0043,508.7576,509.4557,5159.0
2015-06-03 10:15:00,510.49,510.49,510.37,510.39,600.0,509.1166,509.1166,508.997,509.0169,600.0
2015-06-03 10:20:00,510.37,511.87,510.36,511.43,3300.0,508.997,510.4929,508.987,510.0541,3300.0
2015-06-03 10:25:00,511.34,511.52,511.02,511.16,1700.0,509.9644,510.1439,509.6452,509.7848,1700.0
2015-06-03 10:30:00,511.22,511.22,510.71,510.8,3700.0,509.8447,509.8447,509.3361,509.4258,3700.0
2015-06-03 10:35:00,510.1,511.5,510.1,511.19,14119.0,508.7277,510.1239,508.7277,509.8148,14119.0
2015-06-03 10:40:00,511.11,511.98,510.84,511.98,10484.0,509.735,510.6026,509.4657,510.6026,10484.0
2015-06-03 10:45:00,511.98,511.98,511.35,511.47,1900.0,510.6026,510.6026,509.9743,510.094,1900.0
2015-06-03 10:50:00,511.58,511.82,511.36,511.82,3287.0,510.2037,510.4431,509.9843,510.4431,3287.0
2015-06-03 10:55:00,511.97,511.98,511.66,511.66,1400.0,510.5927,510.6026,510.2835,510.2835,1400.0
2015-06-03 11:00:00,511.48,512.0,511.15,511.15,5843.0,510.104,510.6226,509.7749,509.7749,5843.0
2015-06-03 11:05:00,511.15,511.5,510.85,511.49,10374.0,509.7749,510.1239,509.4757,510.114,10374.0
2015-06-03 11:10:00,511.51,511.55,511.16,511.3,2300.0,510.1339,510.1738,509.7848,509.9245,2300.0
2015-06-03 11:15:00,511.51,511.51,511.44,511.44,700.0,510.1339,510.1339,510.0641,510.0641,700.0
2015-06-03 11:20:00,511.44,511.98,511.44,511.98,1800.0,510.0641,510.6026,510.0641,510.6026,1800.0
2015-06-03 11:25:00,511.97,512.4,511.96,511.97,1611.0,510.5927,511.0215,510.5827,510.5927,1611.0
2015-06-03 11:30:00,511.54,512.41,511.54,511.57,11525.0,510.1638,511.0315,510.1638,510.1937,11525.0
2015-06-03 11:35:00,511.82,512.4,511.66,511.73,3600.0,510.4431,511.0215,510.2835,510.3533,3600.0
2015-06-03 11:40:00,511.95,511.95,511.35,511.38,1000.0,510.5727,510.5727,509.9743,510.0043,1000.0
2015-06-03 11:45:00,510.76,511.33,510.51,511.22,11242.0,509.3859,509.9544,509.1366,509.8447,11242.0
2015-06-03 11:50:00,510.75,511.24,510.49,511.21,3100.0,509.3759,509.8646,509.1166,509.8347,3100.0
2015-06-03 11:55:00,511.3,511.95,511.04,511.95,15501.0,509.9245,510.5727,509.6652,510.5727,15501.0
2015-06-03 12:00:00,511.75,512.35,511.54,512.35,4700.0,510.3733,510.9716,510.1638,510.9716,4700.0
2015-06-03 12:05:00,512.61,513.0,512.08,512.99,22863.0,511.2309,511.6199,510.7024,511.6099,22863.0
2015-06-03 12:10:00,513.0,513.45,512.95,513.0,1100.0,511.6199,512.0687,511.57,511.6199,1100.0
2015-06-03 12:15:00,513.14,513.47,512.11,512.11,5648.0,511.7595,512.0886,510.7323,510.7323,5648.0
2015-06-03 12:20:00,512.17,512.17,511.34,511.34,5724.0,510.7921,510.7921,509.9644,509.9644,5724.0
2015-06-03 12:25:00,511.28,511.39,510.3,511.12,8300.0,509.9045,510.0142,508.9272,509.745,8300.0
2015-06-03 12:30:00,511.17,511.26,510.68,510.68,1500.0,509.7948,509.8846,509.3061,509.3061,1500.0
2015-06-03 12:35:00,510.37,511.38,510.37,511.11,6800.0,508.997,510.0043,508.997,509.735,6800.0
2015-06-03 12:40:00,510.95,510.95,510.36,510.36,2002.0,509.5754,509.5754,508.987,508.987,2002.0
2015-06-03 12:45:00,510.76,510.89,510.59,510.59,2100.0,509.3859,509.5156,509.2164,509.2164,2100.0
2015-06-03 12:50:00,510.74,511.08,510.2,510.66,10400.0,509.366,509.7051,508.8274,509.2862,10400.0
2015-06-03 12:55:00,510.45,511.67,510.45,511.67,1921.0,509.0768,510.2935,509.0768,510.2935,1921.0
2015-06-03 13:00:00,511.5,511.51,510.72,510.72,1950.0,510.1239,510.1339,509.346,509.346,1950.0
2015-06-03 13:05:00,510.84,511.62,510.84,511.49,5176.0,509.4657,510.2436,509.4657,510.114,5176.0
2015-06-03 13:10:00,511.34,511.96,511.31,511.96,1193.0,509.9644,510.5827,509.9344,510.5827,1193.0
2015-06-03 13:15:00,511.74,512.43,511.55,512.13,3900.0,510.3633,511.0514,510.1738,510.7522,3900.0
2015-06-03 13:20:00,512.13,512.13,510.98,511.35,2298.0,510.7522,510.7522,509.6053,509.9743,2298.0
2015-06-03 13:25:00,510.88,511.48,510.84,511.48,5557.0,509.5056,510.104,509.4657,510.104,5557.0
2015-06-03 13:30:00,511.24,511.76,510.92,511.76,1000.0,509.8646,510.3832,509.5455,510.3832,1000.0
2015-06-03 13:35:00,511.45,511.81,511.22,511.81,800.0,510.0741,510.4331,509.8447,510.4331,800.0
2015-06-03 13:40:00,511.65,511.65,511.1,511.1,908.0,510.2735,510.2735,509.725,509.725,908.0
2015-06-03 13:45:00,511.24,511.64,511.1,511.64,5600.0,509.8646,510.2636,509.725,510.2636,5600.0
2015-06-03 13:50:00,511.48,512.28,511.4,512.08,10474.0,510.104,510.9018,510.0242,510.7024,10474.0
2015-06-03 13:55:00,512.28,512.93,512.28,512.93,1850.0,510.9018,511.5501,510.9018,511.5501,1850.0
2015-06-03 14:00:00,513.0,514.0,512.66,513.96,5101.0,511.6199,512.6172,511.2808,512.5773,5101.0
2015-06-03 14:05:00,513.47,514.13,513.47,513.51,2625.0,512.0886,512.7469,512.0886,512.1285,2625.0
2015-06-03 14:10:00,513.49,513.84,513.49,513.84,1088.0,512.1086,512.4576,512.1086,512.4576,1088.0
2015-06-03 14:15:00,513.74,514.41,513.74,514.35,3350.0,512.3579,513.0261,512.3579,512.9663,3350.0
2015-06-03 14:20:00,514.42,514.7,514.28,514.57,5050.0,513.0361,513.3153,512.8964,513.1857,5050.0
2015-06-03 14:25:00,514.5,514.51,513.59,514.07,6205.0,513.1159,513.1258,512.2083,512.687,6205.0
2015-06-03 14:30:00,514.2,514.78,514.0,514.78,12289.0,512.8167,513.3951,512.6172,513.3951,12289.0
2015-06-03 14:35:00,514.7,514.76,514.37,514.37,1000.0,513.3153,513.3752,512.9862,512.9862,1000.0
2015-06-03 14:40:00,514.53,514.76,514.14,514.59,5700.0,513.1458,513.3752,512.7568,513.2056,5700.0
2015-06-03 14:45:00,514.66,514.91,514.16,514.65,10876.0,513.2754,513.5248,512.7768,513.2655,10876.0
2015-06-03 14:50:00,514.61,514.9,514.27,514.66,1325.0,513.2256,513.5148,512.8865,513.2754,1325.0
2015-06-03 14:55:00,514.54,514.63,514.17,514.17,1773.0,513.1557,513.2455,512.7867,512.7867,1773.0
2015-06-03 15:00:00,514.42,514.7,514.0,514.0,3300.0,513.0361,513.3153,512.6172,512.6172,3300.0
2015-06-03 15:05:00,513.73,514.53,513.73,514.53,700.0,512.3479,513.1458,512.3479,513.1458,700.0
2015-06-03 15:10:00,514.21,514.52,513.89,513.9,2400.0,512.8266,513.1358,512.5075,512.5175,2400.0
2015-06-03 15:15:00,513.86,513.99,512.65,513.19,11056.0,512.4776,512.6072,511.2708,511.8094,11056.0
2015-06-03 15:20:00,513.23,513.29,512.97,512.98,1450.0,511.8493,511.9091,511.59,511.5999,1450.0
2015-06-03 15:25:00,513.25,513.4,512.87,513.15,1705.0,511.8692,512.0188,511.4902,511.7695,1705.0
2015-06-03 15:30:00,512.91,513.02,512.53,513.0,3538.0,511.5301,511.6398,511.1512,511.6199,3538.0
2015-06-03 15:35:00,513.11,513.39,513.0,513.39,1300.0,511.7296,512.0088,511.6199,512.0088,1300.0
2015-06-03 15:40:00,513.49,513.62,512.97,513.32,3359.0,512.1086,512.2382,511.59,511.939,3359.0
2015-06-03 15:45:00,513.44,513.55,512.53,512.54,2767.0,512.0587,512.1684,511.1512,511.1611,2767.0
2015-06-03 15:50:00,512.84,514.0,512.84,514.0,14160.0,511.4603,512.6172,511.4603,512.6172,14160.0
2015-06-03 15:55:00,513.96,514.48,513.94,514.11,17197.0,512.5773,513.0959,512.5574,512.7269,17197.0
2015-06-04 09:30:00,510.84,512.43,510.19,511.24,11968.0,509.4657,511.0514,508.8175,509.8646,11968.0
2015-06-04 09:35:00,511.21,512.71,510.98,512.22,4297.0,509.8347,511.3307,509.6053,510.842,4297.0
2015-06-04 09:40:00,512.71,514.0,512.71,513.03,6616.0,511.3307,512.6172,511.3307,511.6498,6616.0
2015-06-04 09:45:00,513.66,515.01,513.19,514.05,6780.0,512.2781,513.6245,511.8094,512.6671,6780.0
2015-06-04 09:50:00,513.88,516.63,513.88,515.47,14521.0,512.4975,515.2401,512.4975,514.0832,14521.0
2015-06-04 09:55:00,515.52,516.96,515.38,516.54,10077.0,514.1331,515.5692,513.9935,515.1504,10077.0
2015-06-04 10:00:00,516.51,517.94,516.24,516.57,24705.0,515.1205,516.5466,514.8512,515.1803,24705.0
2015-06-04 10:05:00,516.63,518.57,516.56,518.39,13556.0,515.2401,517.1749,515.1703,516.9954,13556.0
2015-06-04 10:10:00,518.02,518.2,516.06,516.53,13867.0,516.6264,516.8059,514.6717,515.1404,13867.0
2015-06-04 10:15:00,516.57,517.85,516.18,517.12,2400.0,515.1803,516.4568,514.7913,515.7288,2400.0
2015-06-04 10:20:00,517.35,518.22,517.24,517.4,4575.0,515.9582,516.8258,515.8485,516.0081,4575.0
2015-06-04 10:25:00,517.38,518.13,516.11,516.11,4991.0,515.9881,516.7361,514.7215,514.7215,4991.0
2015-06-04 10:30:00,516.0,516.6,515.79,516.35,17164.0,514.6118,515.2102,514.4024,514.9609,17164.0
2015-06-04 10:35:00,516.43,516.83,515.36,515.39,10746.0,515.0407,515.4396,513.9735,514.0035,10746.0
2015-06-04 10:40:00,515.66,517.4,515.63,516.61,10300.0,514.2727,516.0081,514.2428,515.2202,10300.0
2015-06-04 10:45:00,516.95,516.95,516.0,516.54,6273.0,515.5593,515.5593,514.6118,515.1504,6273.0
2015-06-04 10:50:00,516.97,517.63,516.58,517.29,2010.0,515.5792,516.2374,515.1903,515.8984,2010.0
2015-06-04 10:55:00,517.28,518.0,517.15,517.15,1002.0,515.8884,516.6064,515.7587,515.7587,1002.0
2015-06-04 11:00:00,517.17,517.54,516.85,517.43,12407.0,515.7787,516.1477,515.4595,516.038,12407.0
2015-06-04 11:05:00,517.01,517.01,515.63,516.13,2370.0,515.6191,515.6191,514.2428,514.7415,2370.0
2015-06-04 11:10:00,516.1,517.5,515.46,517.5,4110.0,514.7116,516.1078,514.0733,516.1078,4110.0
2015-06-04 11:15:00,517.0,517.0,515.81,516.3,1800.0,515.6091,515.6091,514.4223,514.911,1800.0
2015-06-04 11:20:00,516.06,516.87,516.04,516.87,7795.0,514.6717,515.4795,514.6517,515.4795,7795.0
2015-06-04 11:25:00,516.95,517.45,516.44,517.15,9920.0,515.5593,516.0579,515.0506,515.7587,9920.0
2015-06-04 11:30:00,516.92,517.22,515.36,516.2,10610.0,515.5293,515.8285,513.9735,514.8113,10610.0
2015-06-04 11:35:00,515.46,516.07,515.38,515.81,13750.0,514.0733,514.6816,513.9935,514.4223,13750.0
2015-06-04 11:40:00,516.01,516.57,515.34,515.61,4219.0,514.6218,515.1803,513.9536,514.2229,4219.0
2015-06-04 11:45:00,515.23,516.42,514.71,516.42,6406.0,513.8439,515.0307,513.3253,515.0307,6406.0
2015-06-04 11:50:00,516.43,516.68,516.13,516.13,3359.0,515.0407,515.29,514.7415,514.7415,3359.0
2015-06-04 11:55:00,516.26,516.99,516.0,516.69,5810.0,514.8711,515.5992,514.6118,515.3,5810.0
2015-06-04 12:00:00,517.02,517.02,516.26,516.26,2000.0,515.6291,515.6291,514.8711,514.8711,2000.0
2015-06-04 12:05:00,516.36,516.72,516.01,516.28,1900.0,514.9709,515.3299,514.6218,514.8911,1900.0
2015-06-04 12:10:00,516.71,516.71,516.21,516.47,5605.0,515.3199,515.3199,514.8213,515.0806,5605.0
2015-06-04 12:15:00,516.61,516.91,516.21,516.5,12671.0,515.2202,515.5194,514.8213,515.1105,12671.0
2015-06-04 12:20:00,516.2,516.35,515.9,515.99,11233.0,514.8113,514.9609,514.5121,514.6018,11233.0
2015-06-04 12:25:00,515.85,516.45,515.65,516.45,7367.0,514.4622,515.0606,514.2628,515.0606,7367.0
2015-06-04 12:30:00,515.91,516.34,515.91,516.17,1400.0,514.5221,514.9509,514.5221,514.7814,1400.0
2015-06-04 12:35:00,516.06,516.43,515.98,516.43,500.0,514.6717,515.0407,514.5919,515.0407,500.0
2015-06-04 12:40:00,516.26,516.46,515.86,516.46,7840.0,514.8711,515.0706,514.4722,515.0706,7840.0
2015-06-04 12:45:00,516.45,516.45,516.21,516.21,800.0,515.0606,515.0606,514.8213,514.8213,800.0
2015-06-04 12:50:00,515.98,516.32,515.88,515.99,900.0,514.5919,514.931,514.4921,514.6018,900.0
2015-06-04 12:55:00,516.0,516.49,515.9,516.49,10600.0,514.6118,515.1005,514.5121,515.1005,10600.0
2015-06-04 13:00:00,516.14,516.19,515.73,516.19,8671.0,514.7514,514.8013,514.3425,514.8013,8671.0
2015-06-04 13:05:00,516.14,516.14,515.48,515.98,15100.0,514.7514,514.7514,514.0932,514.5919,15100.0
2015-06-04 13:10:00,515.94,516.2,515.1,515.36,4100.0,514.552,514.8113,513.7142,513.9735,4100.0
2015-06-04 13:15:00,515.63,515.64,514.44,514.5,10747.0,514.2428,514.2528,513.056,513.1159,10747.0
2015-06-04 13:20:00,514.65,515.0,514.02,514.7,7700.0,513.2655,513.6145,512.6371,513.3153,7700.0
2015-06-04 13:25:00,514.74,516.36,514.43,515.97,6300.0,513.3552,514.9709,513.046,514.5819,6300.0
2015-06-04 13:30:00,515.99,516.18,515.13,515.78,9079.0,514.6018,514.7913,513.7442,514.3924,9079.0
2015-06-04 13:35:00,516.2,516.2,515.49,515.76,2673.0,514.8113,514.8113,514.1032,514.3725,2673.0
2015-06-04 13:40:00,515.96,515.96,515.1,515.77,2000.0,514.5719,514.5719,513.7142,514.3824,2000.0
2015-06-04 13:45:00,515.44,516.08,515.27,516.08,5550.0,514.0533,514.6916,513.8838,514.6916,5550.0
2015-06-04 13:50:00,515.61,515.87,514.69,514.84,6397.0,514.2229,514.4822,513.3053,513.4549,6397.0
2015-06-04 13:55:00,514.96,515.76,514.4,515.31,10306.0,513.5746,514.3725,513.0161,513.9237,10306.0
2015-06-04 14:00:00,515.2,515.45,514.32,515.14,5640.0,513.814,514.0633,512.9363,513.7541,5640.0
2015-06-04 14:05:00,515.3,515.47,514.68,515.32,4025.0,513.9137,514.0832,513.2954,513.9337,4025.0
2015-06-04 14:10:00,515.45,516.04,515.07,516.04,6738.0,514.0633,514.6517,513.6843,514.6517,6738.0
2015-06-04 14:15:00,516.02,516.19,514.99,515.76,3000.0,514.6318,514.8013,513.6045,514.3725,3000.0
2015-06-04 14:20:00,516.09,516.55,515.86,515.88,6522.0,514.7016,515.1603,514.4722,514.4921,6522.0
2015-06-04 14:25:00,515.82,516.5,515.66,515.92,5342.0,514.4323,515.1105,514.2727,514.532,5342.0
2015-06-04 14:30:00,515.87,516.59,515.7,516.4,4630.0,514.4822,515.2002,514.3126,515.0107,4630.0
2015-06-04 14:35:00,516.0,517.01,515.63,516.92,5555.0,514.6118,515.6191,514.2428,515.5293,5555.0
2015-06-04 14:40:00,516.95,517.32,516.85,517.31,3981.0,515.5593,515.9283,515.4595,515.9183,3981.0
2015-06-04 14:45:00,517.26,518.22,517.26,517.98,5712.0,515.8684,516.8258,515.8684,516.5865,5712.0
2015-06-04 14:50:00,517.78,518.48,517.6,518.09,9180.0,516.387,517.0852,516.2075,516.6962,9180.0
2015-06-04 14:55:00,518.62,519.25,518.48,519.14,13118.0,517.2248,517.8531,517.0852,517.7434,13118.0
2015-06-04 15:00:00,519.04,519.33,518.16,519.07,3300.0,517.6436,517.9329,516.766,517.6736,3300.0
2015-06-04 15:05:00,519.5,519.8,518.21,518.92,11735.0,518.1024,518.4016,516.8159,517.524,11735.0
2015-06-04 15:10:00,518.9,518.9,517.27,517.61,3950.0,517.504,517.504,515.8784,516.2175,3950.0
2015-06-04 15:15:00,517.61,517.88,516.7,517.23,4025.0,516.2175,516.4868,515.3099,515.8385,4025.0
2015-06-04 15:20:00,517.27,517.76,517.06,517.06,3476.0,515.8784,516.3671,515.669,515.669,3476.0
2015-06-04 15:25:00,517.47,517.53,516.75,516.91,2600.0,516.0779,516.1377,515.3598,515.5194,2600.0
2015-06-04 15:30:00,516.66,517.53,516.1,517.02,3260.0,515.27,516.1377,514.7116,515.6291,3260.0
2015-06-04 15:35:00,517.07,517.44,516.53,516.85,7198.0,515.6789,516.0479,515.1404,515.4595,7198.0
2015-06-04 15:40:00,516.98,517.74,516.56,517.65,7751.0,515.5892,516.3471,515.1703,516.2574,7751.0
2015-06-04 15:45:00,517.18,517.82,516.83,517.27,7933.0,515.7886,516.4269,515.4396,515.8784,7933.0
2015-06-04 15:50:00,517.25,517.89,516.93,517.8,13563.0,515.8585,516.4967,515.5393,516.407,13563.0
2015-06-04 15:55:00,517.69,518.95,517.5,518.61,18984.0,516.2973,517.5539,516.1078,517.2148,18984.0
2015-06-05 09:30:00,519.4,520.71,518.8,519.21,30246.0,518.0027,519.3092,517.4043,517.8132,30246.0
2015-06-05 09:35:00,519.08,521.93,518.82,519.62,28122.0,517.6835,520.5259,517.4242,518.2221,28122.0
2015-06-05 09:40:00,519.51,521.14,519.5,520.52,11604.0,518.1124,519.738,518.1024,519.1197,11604.0
2015-06-05 09:45:00,519.55,520.7,517.8,518.25,19531.0,518.1523,519.2992,516.407,516.8558,19531.0
2015-06-05 09:50:00,518.02,519.08,516.85,518.72,9039.0,516.6264,517.6835,515.4595,517.3245,9039.0
2015-06-05 09:55:00,518.27,520.37,517.45,520.21,9104.0,516.8757,518.9701,516.0579,518.8105,9104.0
2015-06-05 10:00:00,519.82,523.23,519.82,523.14,19532.0,518.4215,521.8224,518.4215,521.7326,19532.0
2015-06-05 10:05:00,522.62,524.46,522.38,523.07,14405.0,521.214,523.0491,520.9747,521.6628,14405.0
2015-06-05 10:10:00,523.29,525.94,522.78,525.08,17924.0,521.8822,524.5251,521.3736,523.6674,17924.0
2015-06-05 10:15:00,525.08,527.97,525.08,527.0,14002.0,523.6674,526.5496,523.6674,525.5822,14002.0
2015-06-05 10:20:00,527.0,527.84,526.25,527.26,12483.0,525.5822,526.42,524.8342,525.8415,12483.0
2015-06-05 10:25:00,527.57,527.91,526.17,526.75,7738.0,526.1507,526.4898,524.7545,525.3329,7738.0
2015-06-05 10:30:00,527.0,527.56,526.4,527.25,9187.0,525.5822,526.1407,524.9838,525.8316,9187.0
2015-06-05 10:35:00,527.19,527.3,525.99,526.52,5200.0,525.7717,525.8814,524.5749,525.1035,5200.0
2015-06-05 10:40:00,526.33,527.5,526.33,527.42,8437.0,524.914,526.0809,524.914,526.0011,8437.0
2015-06-05 10:45:00,527.54,527.54,526.78,527.02,5529.0,526.1208,526.1208,525.3628,525.6022,5529.0
2015-06-05 10:50:00,527.23,527.23,526.47,527.01,6810.0,525.8116,525.8116,525.0537,525.5922,6810.0
2015-06-05 10:55:00,527.26,528.88,527.16,528.78,8573.0,525.8415,527.4572,525.7418,527.3574,8573.0
2015-06-05 11:00:00,528.85,529.72,528.56,529.72,10049.0,527.4273,528.2949,527.138,528.2949,10049.0
2015-06-05 11:05:00,529.7,529.97,528.55,528.56,6098.0,528.275,528.5442,527.1281,527.138,6098.0
2015-06-05 11:10:00,528.65,529.5,528.56,528.99,8650.0,527.2278,528.0755,527.138,527.5669,8650.0
2015-06-05 11:15:00,528.99,529.09,527.89,528.31,4689.0,527.5669,527.6666,526.4698,526.8887,4689.0
2015-06-05 11:20:00,528.88,529.57,528.0,528.0,5438.0,527.4572,528.1453,526.5795,526.5795,5438.0
2015-06-05 11:25:00,528.25,529.6,527.57,529.6,3798.0,526.8289,528.1752,526.1507,528.1752,3798.0
2015-06-05 11:30:00,528.8,528.81,527.5,527.52,2619.0,527.3774,527.3874,526.0809,526.1008,2619.0
2015-06-05 11:35:00,527.59,528.46,527.23,528.4,5979.0,526.1706,527.0383,525.8116,526.9785,5979.0
2015-06-05 11:40:00,528.85,528.87,527.37,527.5,3320.0,527.4273,527.4472,525.9512,526.0809,3320.0
2015-06-05 11:45:00,527.54,528.43,527.33,528.39,1850.0,526.1208,527.0084,525.9113,526.9685,1850.0
2015-06-05 11:50:00,528.4,529.55,527.6,529.13,8075.0,526.9785,528.1254,526.1806,527.7065,8075.0
2015-06-05 11:55:00,529.56,531.41,529.31,531.0,12444.0,528.1353,529.9804,527.886,529.5715,12444.0
2015-06-05 12:00:00,530.92,531.16,530.14,530.73,15145.0,529.4917,529.731,528.7138,529.3022,15145.0
2015-06-05 12:05:00,530.5,530.5,529.5,530.3,3569.0,529.0728,529.0728,528.0755,528.8734,3569.0
2015-06-05 12:10:00,530.5,530.85,530.08,530.8,10012.0,529.0728,529.4219,528.6539,529.372,10012.0
2015-06-05 12:15:00,530.75,531.52,530.51,531.3,7235.0,529.3221,530.0901,529.0828,529.8707,7235.0
2015-06-05 12:20:00,531.6,531.68,531.07,531.13,3500.0,530.1699,530.2496,529.6413,529.7011,3500.0
2015-06-05 12:25:00,531.13,531.65,530.05,530.08,3700.0,529.7011,530.2197,528.624,528.6539,3700.0
2015-06-05 12:30:00,530.08,530.11,529.37,530.11,5364.0,528.6539,528.6839,527.9459,528.6839,5364.0
2015-06-05 12:35:00,529.52,529.72,529.4,529.44,1000.0,528.0954,528.2949,527.9758,528.0157,1000.0
2015-06-05 12:40:00,529.37,529.46,527.54,528.02,9218.0,527.9459,528.0356,526.1208,526.5995,9218.0
2015-06-05 12:45:00,528.66,528.72,528.08,528.39,2922.0,527.2378,527.2976,526.6593,526.9685,2922.0
2015-06-05 12:50:00,528.08,528.41,527.54,528.23,6004.0,526.6593,526.9884,526.1208,526.8089,6004.0
2015-06-05 12:55:00,528.75,529.02,528.36,528.51,3440.0,527.3275,527.5968,526.9386,527.0882,3440.0
2015-06-05 13:00:00,528.45,529.2,528.09,529.19,2500.0,527.0283,527.7763,526.6693,527.7663,2500.0
2015-06-05 13:05:00,528.84,529.8,528.84,529.53,3750.0,527.4173,528.3747,527.4173,528.1054,3750.0
2015-06-05 13:10:00,529.32,530.54,529.32,530.54,7201.0,527.896,529.1127,527.896,529.1127,7201.0
2015-06-05 13:15:00,530.36,531.74,530.19,531.74,5255.0,528.9332,530.3095,528.7636,530.3095,5255.0
2015-06-05 13:20:00,531.53,532.74,531.53,532.27,14923.0,530.1,531.3068,530.1,530.8381,14923.0
2015-06-05 13:25:00,532.27,532.77,531.56,532.37,12502.0,530.8381,531.3367,530.13,530.9378,12502.0
2015-06-05 13:30:00,532.5,533.82,532.5,533.57,12194.0,531.0674,532.3839,531.0674,532.1346,12194.0
2015-06-05 13:35:00,533.77,534.21,533.4,534.18,7186.0,532.334,532.7728,531.965,532.7429,7186.0
2015-06-05 13:40:00,533.73,534.37,533.07,534.18,8154.0,532.2941,532.9324,531.6359,532.7429,8154.0
2015-06-05 13:45:00,533.72,534.28,533.57,534.28,7100.0,532.2842,532.8426,532.1346,532.8426,7100.0
2015-06-05 13:50:00,534.13,534.85,533.48,534.52,8266.0,532.693,533.4111,532.0448,533.082,8266.0
2015-06-05 13:55:00,534.47,534.98,534.36,534.54,7801.0,533.0321,533.5408,532.9224,533.1019,7801.0
2015-06-05 14:00:00,534.6,535.44,534.6,535.41,11077.0,533.1618,533.9995,533.1618,533.9696,11077.0
2015-06-05 14:05:00,535.2,535.21,534.37,534.77,3250.0,533.7602,533.7701,532.9324,533.3313,3250.0
2015-06-05 14:10:00,534.5,536.47,534.49,536.35,15109.0,533.0621,535.0268,533.0521,534.9071,15109.0
2015-06-05 14:15:00,536.32,537.13,536.26,536.78,14331.0,534.8772,535.685,534.8173,535.3359,14331.0
2015-06-05 14:20:00,536.85,536.85,535.5,535.95,7341.0,535.4057,535.4057,534.0594,534.5082,7341.0
2015-06-05 14:25:00,535.9,535.9,535.24,535.29,8051.0,534.4583,534.4583,533.8001,533.8499,8051.0
2015-06-05 14:30:00,535.75,535.96,534.89,535.04,7219.0,534.3087,534.5181,533.451,533.6006,7219.0
2015-06-05 14:35:00,535.48,535.8,534.94,535.25,4220.0,534.0394,534.3586,533.5009,533.81,4220.0
2015-06-05 14:40:00,535.03,535.8,534.99,535.6,10153.0,533.5906,534.3586,533.5507,534.1591,10153.0
2015-06-05 14:45:00,535.67,536.23,535.32,536.1,12045.0,534.2289,534.7874,533.8798,534.6577,12045.0
2015-06-05 14:50:00,535.96,537.89,535.91,537.48,16946.0,534.5181,536.4429,534.4683,536.034,16946.0
2015-06-05 14:55:00,537.5,538.11,537.31,537.43,12766.0,536.054,536.6623,535.8645,535.9842,12766.0
2015-06-05 15:00:00,536.83,538.0,536.83,537.48,4125.0,535.3858,536.5526,535.3858,536.034,4125.0
2015-06-05 15:05:00,537.49,538.25,537.49,538.11,6800.0,536.044,536.802,536.044,536.6623,6800.0
2015-06-05 15:10:00,538.39,538.83,537.92,538.83,8562.0,536.9416,537.3804,536.4729,537.3804,8562.0
2015-06-05 15:15:00,538.55,538.83,538.15,538.42,8100.0,537.1012,537.3804,536.7022,536.9715,8100.0
2015-06-05 15:20:00,538.42,539.3,538.3,539.16,18786.0,536.9715,537.8491,536.8518,537.7095,18786.0
2015-06-05 15:25:00,538.9,539.18,538.41,538.99,12318.0,537.4502,537.7295,536.9615,537.54,12318.0
2015-06-05 15:30:00,538.69,539.17,538.41,538.41,20449.0,537.2408,537.7195,536.9615,536.9615,20449.0
2015-06-05 15:35:00,538.4,538.74,538.19,538.53,30047.0,536.9516,537.2906,536.7421,537.0812,30047.0
2015-06-05 15:40:00,538.45,539.23,538.45,539.09,14729.0,537.0014,537.7793,537.0014,537.6397,14729.0
2015-06-05 15:45:00,538.93,539.8,538.75,539.45,38462.0,537.4801,538.3478,537.3006,537.9987,38462.0
2015-06-05 15:50:00,539.4,539.79,538.75,539.12,28838.0,537.9489,538.3378,537.3006,537.6696,28838.0
2015-06-05 15:55:00,539.15,539.48,538.98,539.3,42049.0,537.6995,538.0287,537.53,537.8491,42049.0
2015-06-08 09:30:00,540.98,544.0,539.58,541.19,37796.0,539.5246,542.5365,538.1284,539.7341,37796.0
2015-06-08 09:35:00,540.78,541.59,538.0,539.99,23922.0,539.3252,540.133,536.5526,538.5373,23922.0
2015-06-08 09:40:00,539.83,540.0,533.02,533.02,13285.0,538.3777,538.5473,531.586,531.586,13285.0
2015-06-08 09:45:00,533.02,536.13,533.02,535.04,11560.0,531.586,534.6877,531.586,533.6006,11560.0
2015-06-08 09:50:00,535.2,535.38,533.02,533.16,8991.0,533.7602,533.9397,531.586,531.7257,8991.0
2015-06-08 09:55:00,533.1,533.75,532.45,533.74,19299.0,531.6658,532.3141,531.0176,532.3041,19299.0
2015-06-08 10:00:00,532.91,532.91,530.38,532.87,9050.0,531.4763,531.4763,528.9531,531.4364,9050.0
2015-06-08 10:05:00,533.0,534.1,531.86,532.86,6108.0,531.5661,532.6631,530.4292,531.4265,6108.0
2015-06-08 10:10:00,532.76,533.46,532.4,533.14,5390.0,531.3267,532.0249,530.9677,531.7057,5390.0
2015-06-08 10:15:00,533.3,533.8,532.43,533.8,6340.0,531.8653,532.3639,530.9976,532.3639,6340.0
2015-06-08 10:20:00,533.88,536.74,533.78,536.67,6808.0,532.4437,535.296,532.344,535.2262,6808.0
2015-06-08 10:25:00,535.87,535.87,534.52,534.55,4900.0,534.4284,534.4284,533.082,533.1119,4900.0
2015-06-08 10:30:00,534.5,535.78,533.37,534.95,11521.0,533.0621,534.3386,531.9351,533.5108,11521.0
2015-06-08 10:35:00,535.32,535.32,534.49,535.07,2940.0,533.8798,533.8798,533.0521,533.6305,2940.0
2015-06-08 10:40:00,535.15,536.29,535.1,535.19,2912.0,533.7103,534.8472,533.6604,533.7502,2912.0
2015-06-08 10:45:00,534.55,535.52,534.55,534.66,800.0,533.1119,534.0793,533.1119,533.2216,800.0
2015-06-08 10:50:00,534.66,534.79,533.76,534.79,1900.0,533.2216,533.3513,532.324,533.3513,1900.0
2015-06-08 10:55:00,534.1,535.27,533.85,533.85,9997.0,532.6631,533.83,532.4138,532.4138,9997.0
2015-06-08 11:00:00,533.79,535.54,533.72,535.1,6876.0,532.354,534.0993,532.2842,533.6604,6876.0
2015-06-08 11:05:00,534.78,536.1,534.46,535.12,10598.0,533.3413,534.6577,533.0222,533.6804,10598.0
2015-06-08 11:10:00,535.01,535.38,533.87,534.46,6900.0,533.5707,533.9397,532.4337,533.0222,6900.0
2015-06-08 11:15:00,534.55,535.04,534.23,534.59,4200.0,533.1119,533.6006,532.7928,533.1518,4200.0
2015-06-08 11:20:00,534.94,536.03,534.63,534.64,7058.0,533.5009,534.5879,533.1917,533.2017,7058.0
2015-06-08 11:25:00,534.8,535.57,534.12,534.12,6542.0,533.3612,534.1292,532.6831,532.6831,6542.0
2015-06-08 11:30:00,534.14,534.83,534.14,534.31,12269.0,532.703,533.3912,532.703,532.8726,12269.0
2015-06-08 11:35:00,534.14,535.45,533.74,535.41,22314.0,532.703,534.0095,532.3041,533.9696,22314.0
2015-06-08 11:40:00,535.29,535.3,534.02,534.67,2357.0,533.8499,533.8599,532.5833,533.2316,2357.0
2015-06-08 11:45:00,534.25,534.32,533.8,533.8,1800.0,532.8127,532.8825,532.3639,532.3639,1800.0
2015-06-08 11:50:00,533.5,533.88,533.0,533.45,3755.0,532.0647,532.4437,531.5661,532.0149,3755.0
2015-06-08 11:55:00,533.27,533.3,532.33,532.97,9743.0,531.8354,531.8653,530.8979,531.5362,9743.0
2015-06-08 12:00:00,532.76,532.97,532.4,532.65,1400.0,531.3267,531.5362,530.9677,531.217,1400.0
2015-06-08 12:05:00,532.89,533.96,532.86,533.95,2214.0,531.4564,532.5235,531.4265,532.5135,2214.0
2015-06-08 12:10:00,533.72,534.24,533.18,533.67,3200.0,532.2842,532.8028,531.7456,532.2343,3200.0
2015-06-08 12:15:00,534.28,534.29,533.19,533.19,10022.0,532.8426,532.8526,531.7556,531.7556,10022.0
2015-06-08 12:20:00,533.18,533.56,532.74,532.9,5558.0,531.7456,532.1246,531.3068,531.4664,5558.0
2015-06-08 12:25:00,533.03,533.08,531.93,531.93,7670.0,531.596,531.6459,530.499,530.499,7670.0
2015-06-08 12:30:00,531.66,532.01,531.2,531.2,3645.0,530.2297,530.5788,529.7709,529.7709,3645.0
2015-06-08 12:35:00,531.21,531.87,531.21,531.72,2700.0,529.7809,530.4391,529.7809,530.2895,2700.0
2015-06-08 12:40:00,531.55,531.65,530.75,530.75,5810.0,530.12,530.2197,529.3221,529.3221,5810.0
2015-06-08 12:45:00,531.0,531.0,530.29,530.44,5916.0,529.5715,529.5715,528.8634,529.013,5916.0
2015-06-08 12:50:00,530.84,531.53,530.5,531.03,8864.0,529.4119,530.1,529.0728,529.6014,8864.0
2015-06-08 12:55:00,530.73,530.83,528.86,529.36,14056.0,529.3022,529.4019,527.4372,527.9359,14056.0
2015-06-08 13:00:00,529.38,529.68,528.86,529.67,6988.0,527.9558,528.255,527.4372,528.245,6988.0
2015-06-08 13:05:00,529.62,530.11,529.58,529.81,4269.0,528.1952,528.6839,528.1553,528.3847,4269.0
2015-06-08 13:10:00,530.03,530.03,528.31,528.45,6395.0,528.6041,528.6041,526.8887,527.0283,6395.0
2015-06-08 13:15:00,528.41,528.41,527.22,527.79,19914.0,526.9884,526.9884,525.8016,526.3701,19914.0
2015-06-08 13:20:00,527.76,528.0,527.08,527.08,7729.0,526.3402,526.5795,525.662,525.662,7729.0
2015-06-08 13:25:00,527.05,527.39,526.78,526.81,4924.0,525.6321,525.9712,525.3628,525.3927,4924.0
2015-06-08 13:30:00,526.99,526.99,525.97,526.78,12090.0,525.5723,525.5723,524.555,525.3628,12090.0
2015-06-08 13:35:00,526.68,526.84,526.43,526.65,1625.0,525.2631,525.4227,525.0138,525.2332,1625.0
2015-06-08 13:40:00,526.37,526.56,525.76,525.92,1705.0,524.9539,525.1434,524.3456,524.5051,1705.0
2015-06-08 13:45:00,525.95,526.31,525.85,525.9,3400.0,524.5351,524.8941,524.4353,524.4852,3400.0
2015-06-08 13:50:00,525.87,526.58,525.76,526.25,4375.0,524.4553,525.1634,524.3456,524.8342,4375.0
2015-06-08 13:55:00,526.06,527.01,525.87,527.01,6394.0,524.6448,525.5922,524.4553,525.5922,6394.0
2015-06-08 14:00:00,527.09,527.09,526.37,526.92,4393.0,525.672,525.672,524.9539,525.5024,4393.0
2015-06-08 14:05:00,527.01,527.12,526.81,527.05,1286.0,525.5922,525.7019,525.3927,525.6321,1286.0
2015-06-08 14:10:00,527.23,527.99,527.02,527.18,2700.0,525.8116,526.5696,525.6022,525.7617,2700.0
2015-06-08 14:15:00,527.18,527.96,526.91,527.49,7245.0,525.7617,526.5396,525.4925,526.0709,7245.0
2015-06-08 14:20:00,527.57,528.74,527.51,527.7,8000.0,526.1507,527.3175,526.0909,526.2803,8000.0
2015-06-08 14:25:00,528.0,528.74,527.76,528.74,4500.0,526.5795,527.3175,526.3402,527.3175,4500.0
2015-06-08 14:30:00,528.56,529.3,528.4,528.88,3500.0,527.138,527.876,526.9785,527.4572,3500.0
2015-06-08 14:35:00,529.46,529.88,528.69,528.69,5700.0,528.0356,528.4545,527.2677,527.2677,5700.0
2015-06-08 14:40:00,528.87,531.12,528.87,531.12,6518.0,527.4472,529.6911,527.4472,529.6911,6518.0
2015-06-08 14:45:00,530.85,530.86,530.08,530.17,7500.0,529.4219,529.4318,528.6539,528.7437,7500.0
2015-06-08 14:50:00,530.04,530.52,529.39,529.39,5376.0,528.6141,529.0928,527.9658,527.9658,5376.0
2015-06-08 14:55:00,529.55,529.55,528.75,528.91,2400.0,528.1254,528.1254,527.3275,527.4871,2400.0
2015-06-08 15:00:00,528.94,528.94,527.64,527.7,4100.0,527.517,527.517,526.2205,526.2803,4100.0
2015-06-08 15:05:00,527.91,528.61,527.86,528.16,4369.0,526.4898,527.1879,526.4399,526.7391,4369.0
2015-06-08 15:10:00,527.92,528.12,527.7,527.89,4135.0,526.4998,526.6992,526.2803,526.4698,4135.0
2015-06-08 15:15:00,528.2,528.2,527.69,528.09,2600.0,526.779,526.779,526.2704,526.6693,2600.0
2015-06-08 15:20:00,528.04,528.39,527.59,527.65,4922.0,526.6194,526.9685,526.1706,526.2305,4922.0
2015-06-08 15:25:00,527.51,527.94,527.21,527.63,4800.0,526.0909,526.5197,525.7917,526.2105,4800.0
2015-06-08 15:30:00,527.57,528.09,527.56,527.71,2705.0,526.1507,526.6693,526.1407,526.2903,2705.0
2015-06-08 15:35:00,527.55,527.77,526.76,527.06,9042.0,526.1307,526.3502,525.3429,525.6421,9042.0
2015-06-08 15:40:00,527.06,527.65,526.89,527.51,9431.0,525.6421,526.2305,525.4725,526.0909,9431.0
2015-06-08 15:45:00,527.5,527.62,526.97,527.62,8325.0,526.0809,526.2006,525.5523,526.2006,8325.0
2015-06-08 15:50:00,527.42,527.42,526.0,526.14,26922.0,526.0011,526.0011,524.5849,524.7245,26922.0
2015-06-08 15:55:00,526.1,526.49,525.56,526.1,34601.0,524.6847,525.0736,524.1461,524.6847,34601.0
2015-06-10 09:30:00,505.73,506.0,499.82,505.95,146521.0,504.3695,504.6387,498.4754,504.5889,146521.0
2015-06-10 09:35:00,505.92,507.71,503.14,505.12,77839.0,504.5589,506.3441,501.7864,503.7611,77839.0
2015-06-10 09:40:00,505.11,505.79,502.13,504.32,46088.0,503.7511,504.4293,500.7791,502.9632,46088.0
2015-06-10 09:45:00,504.32,506.61,503.74,504.0,42544.0,502.9632,505.2471,502.3848,502.6441,42544.0
2015-06-10 09:50:00,503.89,505.87,503.5,504.58,20458.0,502.5344,504.5091,502.1455,503.2225,20458.0
2015-06-10 09:55:00,504.5,505.48,503.99,504.44,20397.0,503.1428,504.1201,502.6341,503.0829,20397.0
2015-06-10 10:00:00,504.66,505.38,504.1,504.34,16495.0,503.3023,504.0204,502.7438,502.9832,16495.0
2015-06-10 10:05:00,504.36,504.86,501.11,501.24,58843.0,503.0031,503.5018,499.7619,499.8915,58843.0
2015-06-10 10:10:00,501.27,501.85,500.2,501.16,50262.0,499.9214,500.4999,498.8543,499.8117,50262.0
2015-06-10 10:15:00,501.45,502.64,499.52,501.38,45835.0,500.101,501.2878,498.1762,500.0312,45835.0
2015-06-10 10:20:00,500.95,501.38,499.21,500.03,31063.0,499.6023,500.0312,497.867,498.6848,31063.0
2015-06-10 10:25:00,500.45,501.53,498.6,501.32,37197.0,499.1037,500.1808,497.2586,499.9713,37197.0
2015-06-10 10:30:00,501.35,507.0,501.03,506.91,26578.0,500.0012,505.636,499.6821,505.5463,26578.0
2015-06-10 10:35:00,506.3,507.24,506.01,506.32,15105.0,504.9379,505.8754,504.6487,504.9579,15105.0
2015-06-10 10:40:00,506.26,508.37,505.07,507.88,18490.0,504.898,507.0023,503.7112,506.5137,18490.0
2015-06-10 10:45:00,508.0,508.72,506.42,508.72,18708.0,506.6333,507.3514,505.0576,507.3514,18708.0
2015-06-10 10:50:00,508.99,509.73,507.55,507.73,24617.0,507.6207,508.3587,506.1846,506.3641,24617.0
2015-06-10 10:55:00,507.7,509.26,507.05,508.53,24749.0,506.3342,507.89,505.6859,507.1619,24749.0
2015-06-10 11:00:00,508.73,510.0,508.56,509.41,30067.0,507.3614,508.628,507.1918,508.0396,30067.0
2015-06-10 11:05:00,509.38,509.9,508.21,508.86,25350.0,508.0096,508.5282,506.8428,507.491,25350.0
2015-06-10 11:10:00,508.7,510.46,507.98,509.52,29212.0,507.3315,509.0867,506.6134,508.1493,29212.0
2015-06-10 11:15:00,509.24,510.22,509.03,509.33,14500.0,507.87,508.8474,507.6606,507.9598,14500.0
2015-06-10 11:20:00,509.4,510.0,509.0,509.23,16762.0,508.0296,508.628,507.6307,507.86,16762.0
2015-06-10 11:25:00,509.22,510.5,509.08,510.25,25416.0,507.8501,509.1266,507.7104,508.8773,25416.0
2015-06-10 11:30:00,510.45,510.45,508.07,508.86,32790.0,509.0768,509.0768,506.7032,507.491,32790.0
2015-06-10 11:35:00,509.2,509.2,508.4,508.51,1700.0,507.8301,507.8301,507.0323,507.142,1700.0
2015-06-10 11:40:00,508.53,509.18,508.09,509.18,6900.0,507.1619,507.8102,506.7231,507.8102,6900.0
2015-06-10 11:45:00,509.15,510.26,509.15,509.61,5800.0,507.7803,508.8873,507.7803,508.239,5800.0
2015-06-10 11:50:00,509.35,510.2,509.33,509.93,6900.0,507.9797,508.8274,507.9598,508.5582,6900.0
2015-06-10 11:55:00,510.18,510.43,509.58,509.58,12900.0,508.8075,509.0568,508.2091,508.2091,12900.0
2015-06-10 12:00:00,510.47,510.48,508.52,509.37,6439.0,509.0967,509.1067,507.1519,507.9997,6439.0
2015-06-10 12:05:00,509.11,510.04,508.53,508.63,5760.0,507.7404,508.6679,507.1619,507.2616,5760.0
2015-06-10 12:10:00,508.7,508.83,508.19,508.23,5775.0,507.3315,507.4611,506.8228,506.8627,5775.0
2015-06-10 12:15:00,508.23,509.18,507.6,508.09,4032.0,506.8627,507.8102,506.2344,506.7231,4032.0
2015-06-10 12:20:00,508.81,509.52,508.09,508.1,3713.0,507.4412,508.1493,506.7231,506.7331,3713.0
2015-06-10 12:25:00,508.0,508.67,507.83,507.99,7203.0,506.6333,507.3015,506.4638,506.6234,7203.0
2015-06-10 12:30:00,507.8,509.24,507.8,509.1,4193.0,506.4339,507.87,506.4339,507.7304,4193.0
2015-06-10 12:35:00,509.28,509.28,508.41,508.53,2426.0,507.9099,507.9099,507.0422,507.1619,2426.0
2015-06-10 12:40:00,508.6,508.6,507.73,507.95,4214.0,507.2317,507.2317,506.3641,506.5835,4214.0
2015-06-10 12:45:00,507.6,508.02,507.21,507.21,4637.0,506.2344,506.6533,505.8455,505.8455,4637.0
2015-06-10 12:50:00,507.58,508.42,507.36,508.05,2300.0,506.2145,507.0522,505.9951,506.6832,2300.0
2015-06-10 12:55:00,508.23,508.68,508.1,508.17,4000.0,506.8627,507.3115,506.7331,506.8029,4000.0
2015-06-10 13:00:00,508.22,508.62,508.08,508.08,1700.0,506.8528,507.2517,506.7131,506.7131,1700.0
2015-06-10 13:05:00,508.07,508.97,508.07,508.97,4800.0,506.7032,507.6007,506.7032,507.6007,4800.0
2015-06-10 13:10:00,509.13,509.97,509.13,509.38,9277.0,507.7603,508.598,507.7603,508.0096,9277.0
2015-06-10 13:15:00,508.99,509.21,508.44,509.02,1900.0,507.6207,507.8401,507.0722,507.6506,1900.0
2015-06-10 13:20:00,508.85,509.52,508.81,508.94,2609.0,507.4811,508.1493,507.4412,507.5708,2609.0
2015-06-10 13:25:00,508.94,510.09,508.72,509.63,9640.0,507.5708,508.7177,507.3514,508.259,9640.0
2015-06-10 13:30:00,509.66,510.2,509.23,510.06,5513.0,508.2889,508.8274,507.86,508.6878,5513.0
2015-06-10 13:35:00,510.02,510.03,509.33,509.33,2000.0,508.6479,508.6579,507.9598,507.9598,2000.0
2015-06-10 13:40:00,509.33,509.8,509.28,509.28,3609.0,507.9598,508.4285,507.9099,507.9099,3609.0
2015-06-10 13:45:00,509.03,510.0,509.01,509.41,6780.0,507.6606,508.628,507.6406,508.0396,6780.0
2015-06-10 13:50:00,509.63,510.14,509.43,509.82,6670.0,508.259,508.7676,508.0595,508.4484,6670.0
2015-06-10 13:55:00,510.0,510.03,509.55,509.77,3325.0,508.628,508.6579,508.1792,508.3986,3325.0
2015-06-10 14:00:00,509.99,510.39,509.87,510.0,15381.0,508.618,509.0169,508.4983,508.628,15381.0
2015-06-10 14:05:00,510.0,510.1,508.91,508.92,4214.0,508.628,508.7277,507.5409,507.5509,4214.0
2015-06-10 14:10:00,509.28,509.28,508.24,508.6,4307.0,507.9099,507.9099,506.8727,507.2317,4307.0
2015-06-10 14:15:00,508.34,510.5,508.3,510.16,10200.0,506.9724,509.1266,506.9325,508.7875,10200.0
2015-06-10 14:20:00,510.07,510.38,509.83,509.84,3628.0,508.6978,509.0069,508.4584,508.4684,3628.0
2015-06-10 14:25:00,509.99,510.07,509.43,509.68,2816.0,508.618,508.6978,508.0595,508.3088,2816.0
2015-06-10 14:30:00,509.52,509.98,508.88,509.07,3450.0,508.1493,508.608,507.511,507.7005,3450.0
2015-06-10 14:35:00,509.49,509.51,508.83,508.91,3000.0,508.1193,508.1393,507.4611,507.5409,3000.0
2015-06-10 14:40:00,508.98,510.42,508.98,510.19,6200.0,507.6107,509.0468,507.6107,508.8175,6200.0
2015-06-10 14:45:00,510.16,510.27,509.28,509.28,12434.0,508.7875,508.8972,507.9099,507.9099,12434.0
2015-06-10 14:50:00,509.66,509.78,509.15,509.21,3300.0,508.2889,508.4086,507.7803,507.8401,3300.0
2015-06-10 14:55:00,509.31,509.77,508.68,508.68,4100.0,507.9398,508.3986,507.3115,507.3115,4100.0
2015-06-10 15:00:00,508.79,509.21,508.79,509.11,2600.0,507.4212,507.8401,507.4212,507.7404,2600.0
2015-06-10 15:05:00,508.99,509.73,508.92,509.07,4100.0,507.6207,508.3587,507.5509,507.7005,4100.0
2015-06-10 15:10:00,509.21,509.65,509.03,509.22,7400.0,507.8401,508.2789,507.6606,507.8501,7400.0
2015-06-10 15:15:00,509.37,509.82,509.16,509.51,10608.0,507.9997,508.4484,507.7902,508.1393,10608.0
2015-06-10 15:20:00,509.69,509.81,509.15,509.15,10468.0,508.3188,508.4385,507.7803,507.7803,10468.0
2015-06-10 15:25:00,509.33,510.25,509.16,510.25,8883.0,507.9598,508.8773,507.7902,508.8773,8883.0
2015-06-10 15:30:00,510.06,511.51,510.06,511.4,10664.0,508.6878,510.1339,508.6878,510.0242,10664.0
2015-06-10 15:35:00,511.34,512.0,511.34,511.78,14910.0,509.9644,510.6226,509.9644,510.4032,14910.0
2015-06-10 15:40:00,511.81,512.87,511.62,512.16,19185.0,510.4331,511.4902,510.2436,510.7822,19185.0
2015-06-10 15:45:00,512.15,512.77,512.15,512.66,11221.0,510.7722,511.3905,510.7722,511.2808,11221.0
2015-06-10 15:50:00,512.65,513.73,511.82,511.86,28350.0,511.2708,512.3479,510.4431,510.483,28350.0
2015-06-10 15:55:00,512.14,512.97,511.52,511.77,35636.0,510.7622,511.59,510.1439,510.3932,35636.0
2015-06-11 09:30:00,513.29,514.85,513.05,513.23,36726.0,511.9091,513.4649,511.6698,511.8493,36726.0
2015-06-11 09:35:00,514.21,514.21,509.7,509.7,17895.0,512.8266,512.8266,508.3288,508.3288,17895.0
2015-06-11 09:40:00,509.45,510.53,508.9,508.9,10816.0,508.0794,509.1565,507.5309,507.5309,10816.0
2015-06-11 09:45:00,509.07,509.08,507.21,508.03,14810.0,507.7005,507.7104,505.8455,506.6633,14810.0
2015-06-11 09:50:00,507.83,508.66,507.53,507.94,5385.0,506.4638,507.2916,506.1646,506.5735,5385.0
2015-06-11 09:55:00,508.5,509.39,507.85,509.36,6099.0,507.132,508.0196,506.4837,507.9897,6099.0
2015-06-11 10:00:00,508.93,510.18,508.55,510.16,8290.0,507.5608,508.8075,507.1819,508.7875,8290.0
2015-06-11 10:05:00,510.06,510.37,509.06,509.53,4710.0,508.6878,508.997,507.6905,508.1592,4710.0
2015-06-11 10:10:00,509.62,510.25,509.44,509.44,3165.0,508.249,508.8773,508.0695,508.0695,3165.0
2015-06-11 10:15:00,509.73,512.05,509.44,512.03,12362.0,508.3587,510.6724,508.0695,510.6525,12362.0
2015-06-11 10:20:00,511.72,512.13,511.31,511.31,3900.0,510.3433,510.7522,509.9344,509.9344,3900.0
2015-06-11 10:25:00,511.27,511.5,510.99,511.24,3552.0,509.8945,510.1239,509.6153,509.8646,3552.0
2015-06-11 10:30:00,511.28,511.43,510.46,511.09,4792.0,509.9045,510.0541,509.0867,509.715,4792.0
2015-06-11 10:35:00,511.06,511.13,509.1,509.1,2950.0,509.6851,509.7549,507.7304,507.7304,2950.0
2015-06-11 10:40:00,509.05,510.04,508.01,509.8,8894.0,507.6805,508.6679,506.6433,508.4285,8894.0
2015-06-11 10:45:00,510.03,510.75,510.01,510.25,4450.0,508.6579,509.3759,508.6379,508.8773,4450.0
2015-06-11 10:50:00,510.36,510.58,509.59,510.33,3125.0,508.987,509.2064,508.2191,508.9571,3125.0
2015-06-11 10:55:00,510.56,511.01,508.83,508.83,10001.0,509.1865,509.6352,507.4611,507.4611,10001.0
2015-06-11 11:00:00,508.83,509.44,508.48,509.08,1700.0,507.4611,508.0695,507.1121,507.7104,1700.0
2015-06-11 11:05:00,509.13,509.53,509.09,509.26,4000.0,507.7603,508.1592,507.7204,507.89,4000.0
2015-06-11 11:10:00,509.15,509.67,508.91,509.29,6729.0,507.7803,508.2989,507.5409,507.9199,6729.0
2015-06-11 11:15:00,508.94,509.11,507.75,508.12,8134.0,507.5708,507.7404,506.384,506.753,8134.0
2015-06-11 11:20:00,507.8,508.05,506.65,507.19,8909.0,506.4339,506.6832,505.287,505.8255,8909.0
2015-06-11 11:25:00,506.91,507.19,506.65,506.92,3295.0,505.5463,505.8255,505.287,505.5562,3295.0
2015-06-11 11:30:00,506.92,508.36,506.91,508.15,4928.0,505.5562,506.9924,505.5463,506.7829,4928.0
2015-06-11 11:35:00,508.65,509.21,508.64,509.1,4315.0,507.2816,507.8401,507.2716,507.7304,4315.0
2015-06-11 11:40:00,508.9,508.9,508.33,508.33,1000.0,507.5309,507.5309,506.9625,506.9625,1000.0
2015-06-11 11:45:00,508.26,509.48,508.26,509.07,2400.0,506.8926,508.1094,506.8926,507.7005,2400.0
2015-06-11 11:50:00,509.02,509.09,508.39,508.56,3752.0,507.6506,507.7204,507.0223,507.1918,3752.0
2015-06-11 11:55:00,508.56,508.88,508.13,508.58,3597.0,507.1918,507.511,506.763,507.2118,3597.0
2015-06-11 12:00:00,508.26,508.8,508.26,508.68,4664.0,506.8926,507.4312,506.8926,507.3115,4664.0
2015-06-11 12:05:00,508.27,508.36,507.9,507.9,2600.0,506.9026,506.9924,506.5336,506.5336,2600.0
2015-06-11 12:10:00,508.02,508.02,506.62,507.03,4669.0,506.6533,506.6533,505.2571,505.666,4669.0
2015-06-11 12:15:00,506.78,506.78,505.62,505.84,22253.0,505.4166,505.4166,504.2597,504.4792,22253.0
2015-06-11 12:20:00,506.25,506.25,505.51,505.52,2141.0,504.8881,504.8881,504.15,504.16,2141.0
2015-06-11 12:25:00,505.54,505.9,504.84,504.94,17413.0,504.18,504.539,503.4818,503.5816,17413.0
2015-06-11 12:30:00,504.95,505.42,504.77,504.82,5797.0,503.5915,504.0603,503.412,503.4619,5797.0
2015-06-11 12:35:00,504.94,505.09,504.0,504.5,6104.0,503.5816,503.7312,502.6441,503.1428,6104.0
2015-06-11 12:40:00,504.53,505.08,504.24,505.08,5398.0,503.1727,503.7212,502.8835,503.7212,5398.0
2015-06-11 12:45:00,505.12,505.29,504.65,505.07,3790.0,503.7611,503.9306,503.2924,503.7112,3790.0
2015-06-11 12:50:00,505.13,505.13,504.49,504.49,2500.0,503.7711,503.7711,503.1328,503.1328,2500.0
2015-06-11 12:55:00,504.63,504.85,504.08,504.64,2432.0,503.2724,503.4918,502.7239,503.2824,2432.0
2015-06-11 13:00:00,504.71,505.0,504.43,504.99,9655.0,503.3522,503.6414,503.0729,503.6314,9655.0
2015-06-11 13:05:00,504.7,504.75,504.3,504.3,2900.0,503.3422,503.3921,502.9433,502.9433,2900.0
2015-06-11 13:10:00,504.3,504.4,503.26,503.43,3200.0,502.9433,503.043,501.9061,502.0756,3200.0
2015-06-11 13:15:00,503.59,503.68,502.08,502.28,18993.0,502.2352,502.325,500.7293,500.9287,18993.0
2015-06-11 13:20:00,502.28,502.55,501.35,501.88,10195.0,500.9287,501.198,500.0012,500.5298,10195.0
2015-06-11 13:25:00,501.88,502.76,501.87,502.3,7832.0,500.5298,501.4074,500.5198,500.9487,7832.0
2015-06-11 13:30:00,502.43,502.43,501.18,501.96,14703.0,501.0783,501.0783,499.8317,500.6096,14703.0
2015-06-11 13:35:00,501.96,502.29,501.34,501.75,15200.0,500.6096,500.9387,499.9913,500.4002,15200.0
2015-06-11 13:40:00,501.75,501.87,501.22,501.48,16150.0,500.4002,500.5198,499.8716,500.1309,16150.0
2015-06-11 13:45:00,501.45,501.9,501.39,501.52,8100.0,500.101,500.5498,500.0411,500.1708,8100.0
2015-06-11 13:50:00,501.74,502.16,501.4,501.71,8798.0,500.3902,500.8091,500.0511,500.3603,8798.0
2015-06-11 13:55:00,501.98,502.22,501.57,501.57,12996.0,500.6295,500.8689,500.2206,500.2206,12996.0
2015-06-11 14:00:00,501.45,501.9,501.16,501.25,5565.0,500.101,500.5498,499.8117,499.9015,5565.0
2015-06-11 14:05:00,501.52,503.0,501.45,502.52,9903.0,500.1708,501.6468,500.101,501.1681,9903.0
2015-06-11 14:10:00,502.54,502.74,501.77,502.2,9964.0,501.188,501.3875,500.4201,500.8489,9964.0
2015-06-11 14:15:00,502.19,502.52,501.41,501.89,8008.0,500.839,501.1681,500.0611,500.5398,8008.0
2015-06-11 14:20:00,501.95,502.23,501.94,502.1,5839.0,500.5996,500.8789,500.5896,500.7492,5839.0
2015-06-11 14:25:00,501.84,502.11,501.58,501.94,8641.0,500.4899,500.7592,500.2306,500.5896,8641.0
2015-06-11 14:30:00,501.71,501.86,501.27,501.79,3539.0,500.3603,500.5099,499.9214,500.4401,3539.0
2015-06-11 14:35:00,501.85,502.42,501.79,502.4,5815.0,500.4999,501.0684,500.4401,501.0484,5815.0
2015-06-11 14:40:00,502.35,502.35,502.0,502.0,1935.0,500.9985,500.9985,500.6495,500.6495,1935.0
2015-06-11 14:45:00,502.05,502.09,501.05,501.41,5694.0,500.6994,500.7392,499.702,500.0611,5694.0
2015-06-11 14:50:00,501.64,501.64,500.39,500.39,12396.0,500.2905,500.2905,499.0438,499.0438,12396.0
2015-06-11 14:55:00,500.57,500.99,500.1,500.59,14474.0,499.2233,499.6422,498.7546,499.2433,14474.0
2015-06-11 15:00:00,500.87,501.52,500.59,501.43,4607.0,499.5225,500.1708,499.2433,500.081,4607.0
2015-06-11 15:05:00,501.49,501.77,500.85,501.32,7715.0,500.1409,500.4201,499.5026,499.9713,7715.0
2015-06-11 15:10:00,501.2,501.76,501.19,501.68,6660.0,499.8516,500.4101,499.8417,500.3303,6660.0
2015-06-11 15:15:00,501.53,501.68,501.16,501.26,7446.0,500.1808,500.3303,499.8117,499.9115,7446.0
2015-06-11 15:20:00,501.39,501.59,501.12,501.52,7851.0,500.0411,500.2406,499.7719,500.1708,7851.0
2015-06-11 15:25:00,501.52,501.52,501.0,501.01,7501.0,500.1708,500.1708,499.6522,499.6621,7501.0
2015-06-11 15:30:00,501.25,501.45,500.92,501.09,6014.0,499.9015,500.101,499.5724,499.7419,6014.0
2015-06-11 15:35:00,501.15,501.3,500.8,500.98,5802.0,499.8018,499.9514,499.4527,499.6322,5802.0
2015-06-11 15:40:00,500.86,501.1,500.63,500.63,10623.0,499.5126,499.7519,499.2832,499.2832,10623.0
2015-06-11 15:45:00,500.71,501.18,500.65,501.01,15225.0,499.363,499.8317,499.3031,499.6621,15225.0
2015-06-11 15:50:00,501.01,501.15,500.52,500.54,17502.0,499.6621,499.8018,499.1735,499.1934,17502.0
2015-06-11 15:55:00,500.54,501.36,499.9,501.3,77339.0,499.1934,500.0112,498.5551,499.9514,77339.0
2015-06-12 09:30:00,499.44,500.78,498.27,499.38,24250.0,498.0964,499.4328,496.9295,498.0365,24250.0
2015-06-12 09:35:00,499.44,500.65,497.05,497.28,18119.0,498.0964,499.3031,495.7128,495.9422,18119.0
2015-06-12 09:40:00,497.0,498.86,496.39,498.46,12817.0,495.6629,497.5179,495.0546,497.119,12817.0
2015-06-12 09:45:00,497.56,500.0,497.07,499.59,9509.0,496.2214,498.6549,495.7327,498.246,9509.0
2015-06-12 09:50:00,499.16,499.75,498.55,498.55,6467.0,497.8171,498.4055,497.2088,497.2088,6467.0
2015-06-12 09:55:00,499.0,499.05,498.41,498.63,21979.0,497.6576,497.7074,497.0691,497.2886,21979.0
2015-06-12 10:00:00,498.6,498.94,497.66,498.13,18863.0,497.2586,497.5977,496.3212,496.7899,18863.0
2015-06-12 10:05:00,498.14,498.44,496.88,496.89,12763.0,496.7999,497.0991,495.5433,495.5532,12763.0
2015-06-12 10:10:00,496.94,498.0,496.69,497.47,8400.0,495.6031,496.6602,495.3538,496.1317,8400.0
2015-06-12 10:15:00,497.69,498.38,497.39,497.97,12770.0,496.3511,497.0392,496.0519,496.6303,12770.0
2015-06-12 10:20:00,498.0,498.0,496.88,496.88,2937.0,496.6602,496.6602,495.5433,495.5433,2937.0
2015-06-12 10:25:00,496.83,496.96,495.41,495.59,17996.0,495.4934,495.623,494.0772,494.2567,17996.0
2015-06-12 10:30:00,495.36,496.33,495.06,495.18,8878.0,494.0273,494.9947,493.7282,493.8478,8878.0
2015-06-12 10:35:00,495.02,495.26,494.14,495.01,13677.0,493.6883,493.9276,492.8106,493.6783,13677.0
2015-06-12 10:40:00,495.0,495.08,494.51,494.56,5712.0,493.6683,493.7481,493.1796,493.2295,5712.0
2015-06-12 10:45:00,494.69,494.69,493.81,493.82,8806.0,493.3592,493.3592,492.4815,492.4915,8806.0
2015-06-12 10:50:00,493.73,494.13,493.28,493.5,11643.0,492.4017,492.8007,491.9529,492.1724,11643.0
2015-06-12 10:55:00,493.29,493.78,492.19,492.67,5354.0,491.9629,492.4516,490.8659,491.3446,5354.0
2015-06-12 11:00:00,492.3,492.3,490.86,491.0,16752.0,490.9756,490.9756,489.5395,489.6791,16752.0
2015-06-12 11:05:00,491.28,493.1,491.27,492.67,17649.0,489.9583,491.7734,489.9484,491.3446,17649.0
2015-06-12 11:10:00,493.18,495.56,492.67,495.25,12560.0,491.8532,494.2268,491.3446,493.9176,12560.0
2015-06-12 11:15:00,495.12,495.12,493.61,493.73,4100.0,493.788,493.788,492.2821,492.4017,4100.0
2015-06-12 11:20:00,494.45,495.46,494.21,495.26,8614.0,493.1198,494.1271,492.8804,493.9276,8614.0
2015-06-12 11:25:00,495.46,497.29,495.37,496.78,10184.0,494.1271,495.9522,494.0373,495.4435,10184.0
2015-06-12 11:30:00,496.43,497.05,495.84,496.5,5600.0,495.0945,495.7128,494.5061,495.1643,5600.0
2015-06-12 11:35:00,496.45,497.3,496.2,496.97,6007.0,495.1144,495.9621,494.8651,495.633,6007.0
2015-06-12 11:40:00,497.0,497.14,495.76,495.88,5050.0,495.6629,495.8026,494.4263,494.546,5050.0
2015-06-12 11:45:00,495.7,496.52,495.65,496.25,4206.0,494.3664,495.1842,494.3166,494.915,4206.0
2015-06-12 11:50:00,496.26,497.0,496.25,496.5,2300.0,494.9249,495.6629,494.915,495.1643,2300.0
2015-06-12 11:55:00,496.49,496.54,495.85,495.85,4141.0,495.1543,495.2042,494.516,494.516,4141.0
2015-06-12 12:00:00,495.95,496.5,495.93,496.27,7028.0,494.6158,495.1643,494.5958,494.9349,7028.0
2015-06-12 12:05:00,495.99,496.32,495.3,495.52,3650.0,494.6557,494.9848,493.9675,494.1869,3650.0
2015-06-12 12:10:00,495.53,495.53,495.11,495.41,2550.0,494.1969,494.1969,493.778,494.0772,2550.0
2015-06-12 12:15:00,495.18,495.85,494.98,495.67,3507.0,493.8478,494.516,493.6484,494.3365,3507.0
2015-06-12 12:20:00,495.67,495.69,495.01,495.01,4224.0,494.3365,494.3565,493.6783,493.6783,4224.0
2015-06-12 12:25:00,495.27,495.78,494.75,495.02,5997.0,493.9376,494.4462,493.419,493.6883,5997.0
2015-06-12 12:30:00,495.08,495.33,494.79,495.33,1800.0,493.7481,493.9974,493.4589,493.9974,1800.0
2015-06-12 12:35:00,495.33,495.73,495.26,495.4,2100.0,493.9974,494.3964,493.9276,494.0672,2100.0
2015-06-12 12:40:00,495.55,495.74,495.02,495.56,2800.0,494.2168,494.4063,493.6883,494.2268,2800.0
2015-06-12 12:45:00,495.69,495.69,494.36,494.4,12500.0,494.3565,494.3565,493.03,493.0699,12500.0
2015-06-12 12:50:00,494.56,495.01,494.41,494.42,5100.0,493.2295,493.6783,493.0799,493.0899,5100.0
2015-06-12 12:55:00,494.64,494.66,494.04,494.04,3365.0,493.3093,493.3292,492.7109,492.7109,3365.0
2015-06-12 13:00:00,494.11,494.31,493.5,493.5,2900.0,492.7807,492.9802,492.1724,492.1724,2900.0
2015-06-12 13:05:00,493.6,494.1,493.6,493.96,1100.0,492.2721,492.7707,492.2721,492.6311,1100.0
2015-06-12 13:10:00,494.06,494.14,493.69,493.92,2190.0,492.7308,492.8106,492.3618,492.5912,2190.0
2015-06-12 13:15:00,493.68,493.82,493.25,493.52,2140.0,492.3519,492.4915,491.923,492.1923,2140.0
2015-06-12 13:20:00,493.27,493.57,493.07,493.29,3100.0,491.943,492.2422,491.7435,491.9629,3100.0
2015-06-12 13:25:00,493.58,493.58,493.18,493.56,2600.0,492.2521,492.2521,491.8532,492.2322,2600.0
2015-06-12 13:30:00,493.64,494.62,493.64,494.4,5668.0,492.312,493.2893,492.312,493.0699,5668.0
2015-06-12 13:35:00,494.47,495.44,494.47,495.18,6125.0,493.1397,494.1071,493.1397,493.8478,6125.0
2015-06-12 13:40:00,495.22,495.31,495.03,495.25,2500.0,493.8877,493.9775,493.6982,493.9176,2500.0
2015-06-12 13:45:00,495.21,496.18,495.08,495.54,6975.0,493.8778,494.8451,493.7481,494.2069,6975.0
2015-06-12 13:50:00,495.39,495.93,495.26,495.6,2800.0,494.0573,494.5958,493.9276,494.2667,2800.0
2015-06-12 13:55:00,495.56,496.47,495.56,496.42,4046.0,494.2268,495.1344,494.2268,495.0845,4046.0
2015-06-12 14:00:00,496.03,496.2,495.4,495.88,10120.0,494.6955,494.8651,494.0672,494.546,10120.0
2015-06-12 14:05:00,495.5,495.67,495.12,495.32,3000.0,494.167,494.3365,493.788,493.9875,3000.0
2015-06-12 14:10:00,495.38,495.67,495.13,495.13,2000.0,494.0473,494.3365,493.798,493.798,2000.0
2015-06-12 14:15:00,495.44,495.95,495.37,495.95,1500.0,494.1071,494.6158,494.0373,494.6158,1500.0
2015-06-12 14:20:00,495.54,495.99,495.24,495.26,2100.0,494.2069,494.6557,493.9077,493.9276,2100.0
2015-06-12 14:25:00,495.66,495.76,495.26,495.58,1030.0,494.3265,494.4263,493.9276,494.2468,1030.0
2015-06-12 14:30:00,495.75,495.75,494.59,494.61,8700.0,494.4163,494.4163,493.2594,493.2794,8700.0
2015-06-12 14:35:00,494.88,494.88,494.05,494.32,8575.0,493.5486,493.5486,492.7209,492.9901,8575.0
2015-06-12 14:40:00,494.33,494.39,493.65,493.83,6350.0,493.0001,493.06,492.3219,492.5015,6350.0
2015-06-12 14:45:00,493.7,493.7,493.24,493.43,7397.0,492.3718,492.3718,491.9131,492.1025,7397.0
2015-06-12 14:50:00,493.45,493.61,493.22,493.22,4991.0,492.1225,492.2821,491.8931,491.8931,4991.0
2015-06-12 14:55:00,493.44,493.54,492.92,493.03,9859.0,492.1125,492.2122,491.5939,491.7036,9859.0
2015-06-12 15:00:00,493.25,493.28,492.51,492.57,4671.0,491.923,491.9529,491.185,491.2449,4671.0
2015-06-12 15:05:00,492.78,493.09,492.58,492.82,10883.0,491.4543,491.7635,491.2548,491.4942,10883.0
2015-06-12 15:10:00,492.82,493.05,492.35,492.49,14282.0,491.4942,491.7236,491.0254,491.1651,14282.0
2015-06-12 15:15:00,492.81,493.0,492.44,492.67,10241.0,491.4842,491.6737,491.1152,491.3446,10241.0
2015-06-12 15:20:00,492.74,493.1,492.33,492.73,14018.0,491.4144,491.7734,491.0055,491.4044,14018.0
2015-06-12 15:25:00,492.7,493.0,492.05,492.27,22949.0,491.3745,491.6737,490.7263,490.9457,22949.0
2015-06-12 15:30:00,492.27,492.83,492.27,492.63,12318.0,490.9457,491.5042,490.9457,491.3047,12318.0
2015-06-12 15:35:00,492.69,492.93,492.29,492.84,13599.0,491.3645,491.6039,490.9656,491.5141,13599.0
2015-06-12 15:40:00,492.71,493.36,492.7,493.25,17914.0,491.3845,492.0327,491.3745,491.923,17914.0
2015-06-12 15:45:00,493.27,493.32,492.55,492.77,17489.0,491.943,491.9928,491.2249,491.4443,17489.0
2015-06-12 15:50:00,492.63,493.16,492.63,493.12,12516.0,491.3047,491.8333,491.3047,491.7934,12516.0
2015-06-12 15:55:00,493.01,493.16,492.01,492.01,52166.0,491.6837,491.8333,490.6864,490.6864,52166.0
2015-06-15 09:30:00,490.11,490.95,487.63,488.9,39379.0,488.7915,489.6292,486.3181,487.5847,39379.0
2015-06-15 09:35:00,489.14,490.7,488.06,488.57,9111.0,487.8241,489.3799,486.747,487.2556,9111.0
2015-06-15 09:40:00,488.57,490.46,488.19,488.19,11318.0,487.2556,489.1405,486.8766,486.8766,11318.0
2015-06-15 09:45:00,488.73,488.73,483.88,485.04,24712.0,487.4152,487.4152,482.5782,483.7351,24712.0
2015-06-15 09:50:00,484.81,486.82,484.61,486.71,9168.0,483.5057,485.5103,483.3063,485.4006,9168.0
2015-06-15 09:55:00,486.42,486.43,483.39,484.07,13520.0,485.1114,485.1214,482.0896,482.7677,13520.0
2015-06-15 10:00:00,483.97,485.49,482.91,485.1,18702.0,482.668,484.1839,481.6108,483.795,18702.0
2015-06-15 10:05:00,484.91,485.47,483.57,484.99,13537.0,483.6055,484.164,482.2691,483.6852,13537.0
2015-06-15 10:10:00,485.39,486.91,484.59,484.6,8719.0,484.0842,485.6001,483.2863,483.2963,8719.0
2015-06-15 10:15:00,485.0,485.95,484.59,485.55,10927.0,483.6952,484.6427,483.2863,484.2437,10927.0
2015-06-15 10:20:00,485.75,486.39,484.88,485.08,12081.0,484.4432,485.0815,483.5755,483.775,12081.0
2015-06-15 10:25:00,484.52,485.5,483.48,485.35,4655.0,483.2165,484.1939,482.1793,484.0443,4655.0
2015-06-15 10:30:00,485.08,485.46,484.55,485.46,4541.0,483.775,484.154,483.2464,484.154,4541.0
2015-06-15 10:35:00,484.83,487.14,484.83,487.14,9700.0,483.5257,485.8295,483.5257,485.8295,9700.0
2015-06-15 10:40:00,486.7,487.33,486.16,486.85,9918.0,485.3906,486.019,484.8521,485.5402,9918.0
2015-06-15 10:45:00,486.5,488.67,486.49,488.66,10603.0,485.1912,487.3553,485.1812,487.3454,10603.0
2015-06-15 10:50:00,488.28,488.94,488.27,488.76,5300.0,486.9664,487.6246,486.9564,487.4451,5300.0
2015-06-15 10:55:00,488.57,489.3,488.48,489.06,9367.0,487.2556,487.9837,487.1659,487.7443,9367.0
2015-06-15 11:00:00,489.29,490.5,489.17,489.68,13420.0,487.9737,489.1804,487.854,488.3626,13420.0
2015-06-15 11:05:00,490.05,490.9,489.54,490.73,2850.0,488.7316,489.5793,488.223,489.4098,2850.0
2015-06-15 11:10:00,490.59,491.79,490.59,490.86,5829.0,489.2702,490.467,489.2702,489.5395,5829.0
2015-06-15 11:15:00,491.44,491.46,491.07,491.39,4200.0,490.1179,490.1378,489.7489,490.068,4200.0
2015-06-15 11:20:00,491.5,492.03,491.5,491.91,2373.0,490.1777,490.7063,490.1777,490.5866,2373.0
2015-06-15 11:25:00,491.92,491.92,490.69,490.99,7025.0,490.5966,490.5966,489.3699,489.6691,7025.0
2015-06-15 11:30:00,491.14,491.34,490.0,490.01,5209.0,489.8187,490.0182,488.6818,488.6917,5209.0
2015-06-15 11:35:00,490.27,491.24,490.01,491.23,1400.0,488.951,489.9184,488.6917,489.9085,1400.0
2015-06-15 11:40:00,491.25,491.48,490.74,491.31,4812.0,489.9284,490.1578,489.4198,489.9882,4812.0
2015-06-15 11:45:00,491.25,491.52,491.0,491.33,8070.0,489.9284,490.1977,489.6791,490.0082,8070.0
2015-06-15 11:50:00,491.33,491.48,490.94,491.37,2129.0,490.0082,490.1578,489.6192,490.0481,2129.0
2015-06-15 11:55:00,491.36,491.95,491.24,491.95,5000.0,490.0381,490.6265,489.9184,490.6265,5000.0
2015-06-15 12:00:00,491.88,492.49,491.74,491.82,9763.0,490.5567,491.1651,490.4171,490.4969,9763.0
2015-06-15 12:05:00,492.06,492.67,492.05,492.12,2400.0,490.7362,491.3446,490.7263,490.7961,2400.0
2015-06-15 12:10:00,492.6,493.17,492.29,492.85,6400.0,491.2748,491.8432,490.9656,491.5241,6400.0
2015-06-15 12:15:00,492.56,493.16,492.5,492.5,5150.0,491.2349,491.8333,491.175,491.175,5150.0
2015-06-15 12:20:00,493.16,493.92,493.16,493.92,3995.0,491.8333,492.5912,491.8333,492.5912,3995.0
2015-06-15 12:25:00,494.0,494.5,493.69,494.2,16900.0,492.671,493.1697,492.3618,492.8705,16900.0
2015-06-15 12:30:00,494.17,496.4,494.16,496.0,23817.0,492.8406,495.0646,492.8306,494.6656,23817.0
2015-06-15 12:35:00,496.2,496.33,495.8,496.06,6045.0,494.8651,494.9947,494.4662,494.7255,6045.0
2015-06-15 12:40:00,496.1,496.5,495.92,496.02,9288.0,494.7654,495.1643,494.5858,494.6856,9288.0
2015-06-15 12:45:00,496.14,496.98,496.02,496.98,5341.0,494.8053,495.643,494.6856,495.643,5341.0
2015-06-15 12:50:00,496.75,497.46,496.51,496.9,21726.0,495.4136,496.1217,495.1743,495.5632,21726.0
2015-06-15 12:55:00,497.39,497.7,496.71,496.99,11802.0,496.0519,496.3611,495.3737,495.653,11802.0
2015-06-15 13:00:00,496.91,496.96,496.14,496.62,5875.0,495.5732,495.623,494.8053,495.284,5875.0
2015-06-15 13:05:00,496.27,496.27,495.66,496.21,7950.0,494.9349,494.9349,494.3265,494.8751,7950.0
2015-06-15 13:10:00,496.16,496.77,496.16,496.77,6093.0,494.8252,495.4336,494.8252,495.4336,6093.0
2015-06-15 13:15:00,496.98,497.1,496.6,496.89,15880.0,495.643,495.7627,495.264,495.5532,15880.0
2015-06-15 13:20:00,497.06,497.08,496.69,496.72,5292.0,495.7228,495.7427,495.3538,495.3837,5292.0
2015-06-15 13:25:00,496.85,497.35,496.7,496.84,2999.0,495.5133,496.012,495.3637,495.5034,2999.0
2015-06-15 13:30:00,496.84,497.6,496.79,497.43,7025.0,495.5034,496.2613,495.4535,496.0918,7025.0
2015-06-15 13:35:00,497.53,497.78,497.01,497.39,17256.0,496.1915,496.4408,495.6729,496.0519,17256.0
2015-06-15 13:40:00,497.37,497.6,497.11,497.45,4237.0,496.0319,496.2613,495.7726,496.1117,4237.0
2015-06-15 13:45:00,497.7,498.29,497.17,497.87,22690.0,496.3611,496.9495,495.8325,496.5306,22690.0
2015-06-15 13:50:00,497.98,498.34,497.45,497.85,10844.0,496.6403,496.9993,496.1117,496.5107,10844.0
2015-06-15 13:55:00,498.3,499.27,498.19,499.2,15209.0,496.9594,497.9268,496.8497,497.857,15209.0
2015-06-15 14:00:00,499.35,499.9,498.67,498.68,11612.0,498.0066,498.5551,497.3284,497.3384,11612.0
2015-06-15 14:05:00,498.61,499.11,498.43,498.7,7253.0,497.2686,497.7673,497.0891,497.3584,7253.0
2015-06-15 14:10:00,498.67,499.39,498.66,499.04,10451.0,497.3284,498.0465,497.3185,497.6974,10451.0
2015-06-15 14:15:00,499.24,499.34,498.14,498.17,26514.0,497.8969,497.9966,496.7999,496.8298,26514.0
2015-06-15 14:20:00,498.25,498.44,497.72,497.73,8000.0,496.9096,497.0991,496.381,496.391,8000.0
2015-06-15 14:25:00,497.9,498.08,497.13,497.5,4937.0,496.5605,496.74,495.7926,496.1616,4937.0
2015-06-15 14:30:00,497.68,498.29,497.33,498.15,2800.0,496.3411,496.9495,495.992,496.8098,2800.0
2015-06-15 14:35:00,498.08,498.89,498.08,498.62,3371.0,496.74,497.5479,496.74,497.2786,3371.0
2015-06-15 14:40:00,498.62,498.79,498.28,498.58,4138.0,497.2786,497.4481,496.9395,497.2387,4138.0
2015-06-15 14:45:00,498.58,499.34,498.34,498.99,6962.0,497.2387,497.9966,496.9993,497.6476,6962.0
2015-06-15 14:50:00,498.71,498.71,497.71,497.78,5018.0,497.3683,497.3683,496.371,496.4408,5018.0
2015-06-15 14:55:00,498.07,498.35,497.72,497.92,7835.0,496.7301,497.0093,496.381,496.5805,7835.0
2015-06-15 15:00:00,498.21,498.4,497.45,497.64,12401.0,496.8697,497.0592,496.1117,496.3012,12401.0
2015-06-15 15:05:00,497.54,497.72,496.78,497.52,5001.0,496.2015,496.381,495.4435,496.1815,5001.0
2015-06-15 15:10:00,497.34,497.34,496.64,496.87,3350.0,496.002,496.002,495.3039,495.5333,3350.0
2015-06-15 15:15:00,496.69,496.77,495.65,496.24,16619.0,495.3538,495.4336,494.3166,494.905,16619.0
2015-06-15 15:20:00,496.23,496.42,495.88,496.25,7736.0,494.895,495.0845,494.546,494.915,7736.0
2015-06-15 15:25:00,496.25,497.07,496.08,496.89,7692.0,494.915,495.7327,494.7454,495.5532,7692.0
2015-06-15 15:30:00,497.16,497.89,496.86,497.76,7000.0,495.8225,496.5505,495.5233,496.4209,7000.0
2015-06-15 15:35:00,497.84,498.6,497.75,498.5,11865.0,496.5007,497.2586,496.4109,497.1589,11865.0
2015-06-15 15:40:00,498.46,498.96,498.41,498.49,5713.0,497.119,497.6177,497.0691,497.1489,5713.0
2015-06-15 15:45:00,498.5,499.38,498.47,499.15,12601.0,497.1589,498.0365,497.129,497.8072,12601.0
2015-06-15 15:50:00,499.14,499.47,498.87,499.4,24799.0,497.7972,498.1263,497.5279,498.0565,24799.0
2015-06-15 15:55:00,499.36,499.87,498.75,499.07,42442.0,498.0166,498.5252,497.4082,497.7274,42442.0
2015-06-16 09:30:00,498.18,501.26,498.05,501.23,14035.0,496.8398,499.9115,496.7101,499.8816,14035.0
2015-06-16 09:35:00,501.42,505.15,501.12,503.63,10960.0,500.071,503.791,499.7719,502.2751,10960.0
2015-06-16 09:40:00,504.49,505.0,503.51,503.77,9000.0,503.1328,503.6414,502.1554,502.4147,9000.0
2015-06-16 09:45:00,503.52,503.78,502.68,503.35,4404.0,502.1654,502.4247,501.3277,501.9959,4404.0
2015-06-16 09:50:00,503.23,503.24,500.07,500.31,22910.0,501.8762,501.8861,498.7247,498.964,22910.0
2015-06-16 09:55:00,500.86,503.86,500.73,503.45,18147.0,499.5126,502.5045,499.3829,502.0956,18147.0
2015-06-16 10:00:00,503.55,503.86,501.14,501.58,8409.0,502.1953,502.5045,499.7918,500.2306,8409.0
2015-06-16 10:05:00,501.57,502.97,500.05,500.05,6271.0,500.2206,501.6169,498.7047,498.7047,6271.0
2015-06-16 10:10:00,500.36,500.99,497.06,497.07,15432.0,499.0139,499.6422,495.7228,495.7327,15432.0
2015-06-16 10:15:00,497.6,499.02,497.35,498.96,4200.0,496.2613,497.6775,496.012,497.6177,4200.0
2015-06-16 10:20:00,498.8,499.13,498.48,498.8,9706.0,497.4581,497.7872,497.139,497.4581,9706.0
2015-06-16 10:25:00,499.03,499.14,497.5,497.65,13118.0,497.6875,497.7972,496.1616,496.3112,13118.0
2015-06-16 10:30:00,497.88,498.95,497.66,498.38,5162.0,496.5406,497.6077,496.3212,497.0392,5162.0
2015-06-16 10:35:00,497.96,498.92,497.66,498.47,11510.0,496.6204,497.5778,496.3212,497.129,11510.0
2015-06-16 10:40:00,498.49,500.47,498.49,500.14,12736.0,497.1489,499.1236,497.1489,498.7945,12736.0
2015-06-16 10:45:00,500.19,500.61,500.19,500.61,1725.0,498.8444,499.2632,498.8444,499.2632,1725.0
2015-06-16 10:50:00,500.57,500.86,499.7,500.04,4000.0,499.2233,499.5126,498.3557,498.6948,4000.0
2015-06-16 10:55:00,500.13,501.02,500.13,501.02,5786.0,498.7845,499.6721,498.7845,499.6721,5786.0
2015-06-16 11:00:00,501.07,502.0,501.01,501.19,7750.0,499.722,500.6495,499.6621,499.8417,7750.0
2015-06-16 11:05:00,501.01,501.53,500.46,501.52,4200.0,499.6621,500.1808,499.1136,500.1708,4200.0
2015-06-16 11:10:00,501.6,502.39,501.37,501.39,8567.0,500.2506,501.0384,500.0212,500.0411,8567.0
2015-06-16 11:15:00,501.51,503.0,501.51,503.0,5089.0,500.1608,501.6468,500.1608,501.6468,5089.0
2015-06-16 11:20:00,503.04,503.95,503.0,503.35,4500.0,501.6867,502.5942,501.6468,501.9959,4500.0
2015-06-16 11:25:00,503.51,503.89,503.29,503.59,3542.0,502.1554,502.5344,501.936,502.2352,3542.0
2015-06-16 11:30:00,503.57,503.75,502.29,502.84,5889.0,502.2153,502.3948,500.9387,501.4872,5889.0
2015-06-16 11:35:00,503.07,503.56,502.76,503.18,1150.0,501.7166,502.2053,501.4074,501.8263,1150.0
2015-06-16 11:40:00,503.23,503.46,502.95,503.22,1500.0,501.8762,502.1056,501.5969,501.8662,1500.0
2015-06-16 11:45:00,503.0,503.09,502.59,503.08,2100.0,501.6468,501.7366,501.2379,501.7266,2100.0
2015-06-16 11:50:00,502.86,502.9,502.08,502.5,3480.0,501.5072,501.5471,500.7293,501.1481,3480.0
2015-06-16 11:55:00,502.12,502.61,502.12,502.61,1480.0,500.7692,501.2578,500.7692,501.2578,1480.0
2015-06-16 12:00:00,502.5,502.9,502.25,502.39,4900.0,501.1481,501.5471,500.8988,501.0384,4900.0
2015-06-16 12:05:00,502.81,502.81,502.36,502.69,1000.0,501.4573,501.4573,501.0085,501.3376,1000.0
2015-06-16 12:10:00,502.68,503.25,502.41,503.24,1900.0,501.3277,501.8961,501.0584,501.8861,1900.0
2015-06-16 12:15:00,503.01,503.26,502.85,503.05,7800.0,501.6568,501.9061,501.4972,501.6967,7800.0
2015-06-16 12:20:00,502.9,503.03,502.58,502.58,3437.0,501.5471,501.6767,501.2279,501.2279,3437.0
2015-06-16 12:25:00,502.8,502.84,502.75,502.75,4440.0,501.4473,501.4872,501.3975,501.3975,4440.0
2015-06-16 12:30:00,502.84,502.87,502.59,502.63,5159.0,501.4872,501.5171,501.2379,501.2778,5159.0
2015-06-16 12:35:00,502.84,503.03,502.41,502.41,3261.0,501.4872,501.6767,501.0584,501.0584,3261.0
2015-06-16 12:40:00,502.4,502.55,502.05,502.08,11087.0,501.0484,501.198,500.6994,500.7293,11087.0
2015-06-16 12:45:00,502.34,502.83,502.34,502.51,2200.0,500.9886,501.4773,500.9886,501.1581,2200.0
2015-06-16 12:50:00,502.27,502.62,502.2,502.62,900.0,500.9188,501.2678,500.8489,501.2678,900.0
2015-06-16 12:55:00,502.75,503.0,502.17,502.17,3350.0,501.3975,501.6468,500.819,500.819,3350.0
2015-06-16 13:00:00,502.23,502.94,502.23,502.58,900.0,500.8789,501.587,500.8789,501.2279,900.0
2015-06-16 13:05:00,502.94,502.94,502.21,502.84,1900.0,501.587,501.587,500.8589,501.4872,1900.0
2015-06-16 13:10:00,502.67,502.78,502.43,502.7,2702.0,501.3177,501.4274,501.0783,501.3476,2702.0
2015-06-16 13:15:00,502.39,502.78,502.29,502.56,5900.0,501.0384,501.4274,500.9387,501.208,5900.0
2015-06-16 13:20:00,502.54,502.64,502.11,502.26,1974.0,501.188,501.2878,500.7592,500.9088,1974.0
2015-06-16 13:25:00,502.3,502.58,502.3,502.58,600.0,500.9487,501.2279,500.9487,501.2279,600.0
2015-06-16 13:30:00,502.59,502.94,502.59,502.89,1900.0,501.2379,501.587,501.2379,501.5371,1900.0
2015-06-16 13:35:00,502.39,502.73,502.36,502.54,1800.0,501.0384,501.3775,501.0085,501.188,1800.0
2015-06-16 13:40:00,502.98,503.0,502.52,502.57,2990.0,501.6268,501.6468,501.1681,501.218,2990.0
2015-06-16 13:45:00,502.55,502.78,502.24,502.7,2010.0,501.198,501.4274,500.8888,501.3476,2010.0
2015-06-16 13:50:00,502.76,502.76,502.2,502.2,2100.0,501.4074,501.4074,500.8489,500.8489,2100.0
2015-06-16 13:55:00,502.08,502.44,501.97,501.97,2710.0,500.7293,501.0883,500.6196,500.6196,2710.0
2015-06-16 14:00:00,502.01,502.09,501.96,501.97,4211.0,500.6595,500.7392,500.6096,500.6196,4211.0
2015-06-16 14:05:00,501.89,502.75,501.88,502.75,5296.0,500.5398,501.3975,500.5298,501.3975,5296.0
2015-06-16 14:10:00,502.7,502.94,502.27,502.51,2150.0,501.3476,501.587,500.9188,501.1581,2150.0
2015-06-16 14:15:00,502.6,502.6,502.39,502.6,500.0,501.2479,501.2479,501.0384,501.2479,500.0
2015-06-16 14:20:00,502.39,502.49,502.17,502.33,1500.0,501.0384,501.1382,500.819,500.9786,1500.0
2015-06-16 14:25:00,502.17,502.4,502.0,502.4,1914.0,500.819,501.0484,500.6495,501.0484,1914.0
2015-06-16 14:30:00,502.12,502.6,502.06,502.46,2762.0,500.7692,501.2479,500.7093,501.1082,2762.0
2015-06-16 14:35:00,502.53,502.53,502.19,502.34,698.0,501.1781,501.1781,500.839,500.9886,698.0
2015-06-16 14:40:00,502.44,502.44,501.79,502.06,3397.0,501.0883,501.0883,500.4401,500.7093,3397.0
2015-06-16 14:45:00,502.05,502.09,501.73,501.74,9191.0,500.6994,500.7392,500.3802,500.3902,9191.0
2015-06-16 14:50:00,501.81,502.18,501.8,502.14,2681.0,500.46,500.829,500.45,500.7891,2681.0
2015-06-16 14:55:00,502.14,502.14,501.74,501.99,3050.0,500.7891,500.7891,500.3902,500.6395,3050.0
2015-06-16 15:00:00,501.99,502.17,501.67,502.11,3459.0,500.6395,500.819,500.3204,500.7592,3459.0
2015-06-16 15:05:00,502.11,502.11,501.76,501.76,1300.0,500.7592,500.7592,500.4101,500.4101,1300.0
2015-06-16 15:10:00,501.92,501.99,501.53,501.56,2900.0,500.5697,500.6395,500.1808,500.2107,2900.0
2015-06-16 15:15:00,501.51,501.87,501.31,501.31,9930.0,500.1608,500.5198,499.9613,499.9613,9930.0
2015-06-16 15:20:00,501.31,501.4,501.0,501.22,5653.0,499.9613,500.0511,499.6522,499.8716,5653.0
2015-06-16 15:25:00,501.34,501.99,501.0,501.99,4800.0,499.9913,500.6395,499.6522,500.6395,4800.0
2015-06-16 15:30:00,501.95,502.02,501.44,501.44,4600.0,500.5996,500.6694,500.091,500.091,4600.0
2015-06-16 15:35:00,501.68,501.99,501.56,501.81,1421.0,500.3303,500.6395,500.2107,500.46,1421.0
2015-06-16 15:40:00,502.1,502.1,501.49,502.02,6900.0,500.7492,500.7492,500.1409,500.6694,6900.0
2015-06-16 15:45:00,502.02,502.45,501.79,502.45,5870.0,500.6694,501.0983,500.4401,501.0983,5870.0
2015-06-16 15:50:00,502.35,502.36,501.13,501.37,11374.0,500.9985,501.0085,499.7818,500.0212,11374.0
2015-06-16 15:55:00,501.26,501.94,501.26,501.9,14565.0,499.9115,500.5896,499.9115,500.5498,14565.0
2015-06-17 09:30:00,501.76,504.83,501.76,504.35,10271.0,500.4101,503.4719,500.4101,502.9932,10271.0
2015-06-17 09:35:00,504.49,504.55,502.21,503.54,4998.0,503.1328,503.1926,500.8589,502.1853,4998.0
2015-06-17 09:40:00,502.92,504.2,502.06,503.76,5100.0,501.567,502.8436,500.7093,502.4048,5100.0
2015-06-17 09:45:00,504.4,505.47,502.88,504.38,6956.0,503.043,504.1102,501.5271,503.0231,6956.0
2015-06-17 09:50:00,504.5,504.92,503.56,504.03,9180.0,503.1428,503.5616,502.2053,502.674,9180.0
2015-06-17 09:55:00,504.04,505.45,504.04,505.2,4100.0,502.684,504.0902,502.684,503.8409,4100.0
2015-06-17 10:00:00,505.04,505.61,504.68,504.81,3736.0,503.6813,504.2498,503.3223,503.4519,3736.0
2015-06-17 10:05:00,504.93,505.72,504.78,505.26,5073.0,503.5716,504.3595,503.422,503.9007,5073.0
2015-06-17 10:10:00,505.21,506.0,505.01,505.41,14400.0,503.8509,504.6387,503.6514,504.0503,14400.0
2015-06-17 10:15:00,505.15,505.71,505.0,505.01,5700.0,503.791,504.3495,503.6414,503.6514,5700.0
2015-06-17 10:20:00,505.15,505.47,504.92,505.31,3728.0,503.791,504.1102,503.5616,503.9506,3728.0
2015-06-17 10:25:00,505.32,505.39,504.53,504.8,2600.0,503.9606,504.0304,503.1727,503.442,2600.0
2015-06-17 10:30:00,504.51,504.67,504.37,504.41,2100.0,503.1527,503.3123,503.0131,503.053,2100.0
2015-06-17 10:35:00,504.69,504.98,504.3,504.3,2600.0,503.3322,503.6215,502.9433,502.9433,2600.0
2015-06-17 10:40:00,504.63,505.06,504.26,505.06,14271.0,503.2724,503.7013,502.9034,503.7013,14271.0
2015-06-17 10:45:00,505.0,505.57,504.71,505.53,3450.0,503.6414,504.2099,503.3522,504.17,3450.0
2015-06-17 10:50:00,505.44,505.99,505.2,505.75,6093.0,504.0802,504.6288,503.8409,504.3894,6093.0
2015-06-17 10:55:00,505.73,506.72,505.62,506.72,3855.0,504.3695,505.3568,504.2597,505.3568,3855.0
2015-06-17 11:00:00,506.74,508.05,506.74,507.93,17504.0,505.3767,506.6832,505.3767,506.5635,17504.0
2015-06-17 11:05:00,507.98,508.08,506.64,507.63,7100.0,506.6134,506.7131,505.277,506.2643,7100.0
2015-06-17 11:10:00,507.52,507.52,506.57,507.08,2574.0,506.1546,506.1546,505.2072,505.7158,2574.0
2015-06-17 11:15:00,506.62,507.25,506.61,506.76,4334.0,505.2571,505.8854,505.2471,505.3967,4334.0
2015-06-17 11:20:00,506.85,507.25,506.5,507.25,6840.0,505.4864,505.8854,505.1374,505.8854,6840.0
2015-06-17 11:25:00,507.42,507.42,506.54,506.54,3147.0,506.0549,506.0549,505.1773,505.1773,3147.0
2015-06-17 11:30:00,506.74,507.36,506.54,507.13,2887.0,505.3767,505.9951,505.1773,505.7657,2887.0
2015-06-17 11:35:00,507.18,507.18,506.53,506.85,1400.0,505.8156,505.8156,505.1673,505.4864,1400.0
2015-06-17 11:40:00,507.0,507.0,506.48,506.85,1300.0,505.636,505.636,505.1174,505.4864,1300.0
2015-06-17 11:45:00,507.33,507.33,506.22,506.85,2900.0,505.9651,505.9651,504.8581,505.4864,2900.0
2015-06-17 11:50:00,506.78,506.94,506.53,506.92,2500.0,505.4166,505.5762,505.1673,505.5562,2500.0
2015-06-17 11:55:00,506.62,506.88,506.0,506.57,5800.0,505.2571,505.5164,504.6387,505.2072,5800.0
2015-06-17 12:00:00,506.42,507.1,506.0,506.69,6951.0,505.0576,505.7358,504.6387,505.3269,6951.0
2015-06-17 12:05:00,506.59,506.67,506.1,506.63,1406.0,505.2271,505.3069,504.7385,505.267,1406.0
2015-06-17 12:10:00,506.5,506.56,505.86,505.86,2008.0,505.1374,505.1972,504.4991,504.4991,2008.0
2015-06-17 12:15:00,505.79,506.33,505.54,505.79,7445.0,504.4293,504.9678,504.18,504.4293,7445.0
2015-06-17 12:20:00,506.13,506.61,505.84,505.99,1232.0,504.7684,505.2471,504.4792,504.6288,1232.0
2015-06-17 12:25:00,506.62,506.65,506.4,506.65,840.0,505.2571,505.287,505.0376,505.287,840.0
2015-06-17 12:30:00,506.5,507.28,506.36,506.92,2450.0,505.1374,505.9153,504.9978,505.5562,2450.0
2015-06-17 12:35:00,507.1,507.41,506.65,507.41,2247.0,505.7358,506.0449,505.287,506.0449,2247.0
2015-06-17 12:40:00,507.07,508.0,507.07,507.39,5400.0,505.7058,506.6333,505.7058,506.025,5400.0
2015-06-17 12:45:00,507.71,507.99,507.19,507.75,4300.0,506.3441,506.6234,505.8255,506.384,4300.0
2015-06-17 12:50:00,507.73,507.76,507.31,507.65,949.0,506.3641,506.394,505.9452,506.2843,949.0
2015-06-17 12:55:00,507.54,507.55,506.39,506.67,2000.0,506.1746,506.1846,505.0277,505.3069,2000.0
2015-06-17 13:00:00,506.33,507.0,506.16,506.98,3000.0,504.9678,505.636,504.7983,505.6161,3000.0
2015-06-17 13:05:00,506.71,507.71,506.49,507.7,1600.0,505.3468,506.3441,505.1274,506.3342,1600.0
2015-06-17 13:10:00,507.66,507.98,506.92,507.94,8175.0,506.2943,506.6134,505.5562,506.5735,8175.0
2015-06-17 13:15:00,507.91,508.27,507.91,508.24,3767.0,506.5436,506.9026,506.5436,506.8727,3767.0
2015-06-17 13:20:00,508.16,508.93,508.07,508.79,11316.0,506.7929,507.5608,506.7032,507.4212,11316.0
2015-06-17 13:25:00,508.95,509.83,508.95,509.34,11580.0,507.5808,508.4584,507.5808,507.9697,11580.0
2015-06-17 13:30:00,509.18,509.28,508.57,509.03,1700.0,507.8102,507.9099,507.2018,507.6606,1700.0
2015-06-17 13:35:00,509.03,509.03,508.06,508.46,2000.0,507.6606,507.6606,506.6932,507.0921,2000.0
2015-06-17 13:40:00,508.73,508.93,508.24,508.93,1400.0,507.3614,507.5608,506.8727,507.5608,1400.0
2015-06-17 13:45:00,508.87,509.02,508.16,508.43,8760.0,507.501,507.6506,506.7929,507.0622,8760.0
2015-06-17 13:50:00,508.73,508.73,508.23,508.23,1067.0,507.3614,507.3614,506.8627,506.8627,1067.0
2015-06-17 13:55:00,508.25,508.67,508.21,508.67,600.0,506.8827,507.3015,506.8428,507.3015,600.0
2015-06-17 14:00:00,508.13,511.44,506.23,511.44,22620.0,506.763,510.0641,504.8681,510.0641,22620.0
2015-06-17 14:05:00,510.95,512.07,509.95,512.0,26066.0,509.5754,510.6924,508.5781,510.6226,26066.0
2015-06-17 14:10:00,512.0,512.44,511.5,512.0,8146.0,510.6226,511.0614,510.1239,510.6226,8146.0
2015-06-17 14:15:00,512.13,512.37,510.05,510.71,13520.0,510.7522,510.9916,508.6778,509.3361,13520.0
2015-06-17 14:20:00,510.17,510.57,508.64,509.53,5899.0,508.7975,509.1964,507.2716,508.1592,5899.0
2015-06-17 14:25:00,509.41,510.72,509.18,510.22,1400.0,508.0396,509.346,507.8102,508.8474,1400.0
2015-06-17 14:30:00,510.72,511.87,510.21,511.87,7674.0,509.346,510.4929,508.8374,510.4929,7674.0
2015-06-17 14:35:00,511.38,511.86,510.35,511.86,7855.0,510.0043,510.483,508.977,510.483,7855.0
2015-06-17 14:40:00,512.2,513.27,511.92,512.91,7566.0,510.822,511.8892,510.5428,511.5301,7566.0
2015-06-17 14:45:00,512.98,513.5,512.67,513.39,8731.0,511.5999,512.1185,511.2908,512.0088,8731.0
2015-06-17 14:50:00,513.4,514.33,513.07,514.01,7548.0,512.0188,512.9463,511.6897,512.6272,7548.0
2015-06-17 14:55:00,513.86,513.99,513.25,513.5,4862.0,512.4776,512.6072,511.8692,512.1185,4862.0
2015-06-17 15:00:00,513.9,514.51,512.85,513.45,14779.0,512.5175,513.1258,511.4703,512.0687,14779.0
2015-06-17 15:05:00,513.59,513.6,512.95,513.0,5696.0,512.2083,512.2183,511.57,511.6199,5696.0
2015-06-17 15:10:00,513.19,513.86,512.87,513.66,13455.0,511.8094,512.4776,511.4902,512.2781,13455.0
2015-06-17 15:15:00,513.57,514.98,513.57,514.64,17128.0,512.1884,513.5946,512.1884,513.2555,17128.0
2015-06-17 15:20:00,514.52,515.0,514.36,514.37,12937.0,513.1358,513.6145,512.9762,512.9862,12937.0
2015-06-17 15:25:00,514.35,515.0,514.12,515.0,10459.0,512.9663,513.6145,512.7369,513.6145,10459.0
2015-06-17 15:30:00,514.99,514.99,514.42,514.86,8048.0,513.6045,513.6045,513.0361,513.4749,8048.0
2015-06-17 15:35:00,514.83,514.92,514.41,514.54,4600.0,513.445,513.5347,513.0261,513.1557,4600.0
2015-06-17 15:40:00,514.4,514.58,513.68,514.24,11212.0,513.0161,513.1956,512.2981,512.8566,11212.0
2015-06-17 15:45:00,514.15,514.43,513.17,513.48,26402.0,512.7668,513.046,511.7894,512.0986,26402.0
2015-06-17 15:50:00,513.47,513.52,513.04,513.35,17001.0,512.0886,512.1385,511.6598,511.969,17001.0
2015-06-17 15:55:00,513.35,513.5,512.84,513.45,20777.0,511.969,512.1185,511.4603,512.0687,20777.0
2015-06-18 09:30:00,515.11,519.99,514.97,518.52,24476.0,513.7242,518.5911,513.5846,517.125,24476.0
2015-06-18 09:35:00,519.62,521.92,519.61,519.86,25524.0,518.2221,520.5159,518.2121,518.4614,25524.0
2015-06-18 09:40:00,520.2,524.5,520.2,524.5,18463.0,518.8005,523.089,518.8005,523.089,18463.0
2015-06-18 09:45:00,524.2,527.98,523.95,526.5,25112.0,522.7898,526.5596,522.5404,525.0836,25112.0
2015-06-18 09:50:00,526.61,527.26,525.15,525.68,13926.0,525.1933,525.8415,523.7372,524.2658,13926.0
2015-06-18 09:55:00,525.4,525.96,523.83,523.83,10454.0,523.9865,524.545,522.4208,522.4208,10454.0
2015-06-18 10:00:00,523.73,524.67,523.16,523.94,8884.0,522.321,523.2585,521.7526,522.5305,8884.0
2015-06-18 10:05:00,524.09,524.99,523.65,524.94,8265.0,522.6801,523.5776,522.2412,523.5278,8265.0
2015-06-18 10:10:00,524.57,526.87,524.57,526.87,8420.0,523.1588,525.4526,523.1588,525.4526,8420.0
2015-06-18 10:15:00,526.87,527.18,525.42,525.71,7141.0,525.4526,525.7617,524.0065,524.2957,7141.0
2015-06-18 10:20:00,525.88,528.92,525.63,528.92,11722.0,524.4652,527.4971,524.2159,527.4971,11722.0
2015-06-18 10:25:00,527.9,529.85,527.9,529.31,10530.0,526.4798,528.4246,526.4798,527.886,10530.0
2015-06-18 10:30:00,529.3,529.31,527.36,528.66,12767.0,527.876,527.886,525.9413,527.2378,12767.0
2015-06-18 10:35:00,529.0,529.99,528.13,529.72,12372.0,527.5768,528.5642,526.7092,528.2949,12372.0
2015-06-18 10:40:00,529.72,530.46,528.41,530.34,23080.0,528.2949,529.0329,526.9884,528.9132,23080.0
2015-06-18 10:45:00,530.11,530.5,528.51,528.86,17638.0,528.6839,529.0728,527.0882,527.4372,17638.0
2015-06-18 10:50:00,529.25,530.27,529.25,529.32,5434.0,527.8262,528.8434,527.8262,527.896,5434.0
2015-06-18 10:55:00,529.49,530.24,529.49,530.0,4327.0,528.0655,528.8135,528.0655,528.5742,4327.0
2015-06-18 11:00:00,529.85,530.48,529.69,530.06,12991.0,528.4246,529.0529,528.265,528.634,12991.0
2015-06-18 11:05:00,530.07,530.5,529.41,530.16,5500.0,528.644,529.0728,527.9857,528.7337,5500.0
2015-06-18 11:10:00,530.5,530.99,530.34,530.71,4849.0,529.0728,529.5615,528.9132,529.2822,4849.0
2015-06-18 11:15:00,530.99,532.19,530.88,532.18,6974.0,529.5615,530.7583,529.4518,530.7483,6974.0
2015-06-18 11:20:00,532.15,532.16,530.37,530.8,10482.0,530.7184,530.7283,528.9432,529.372,10482.0
2015-06-18 11:25:00,530.48,531.14,530.01,531.14,5521.0,529.0529,529.7111,528.5841,529.7111,5521.0
2015-06-18 11:30:00,530.97,532.19,530.6,531.8,5968.0,529.5415,530.7583,529.1725,530.3693,5968.0
2015-06-18 11:35:00,531.78,531.89,531.24,531.52,3996.0,530.3494,530.4591,529.8108,530.0901,3996.0
2015-06-18 11:40:00,531.74,532.29,531.08,532.0,4532.0,530.3095,530.858,529.6513,530.5688,4532.0
2015-06-18 11:45:00,532.0,532.29,531.34,531.68,7475.0,530.5688,530.858,529.9106,530.2496,7475.0
2015-06-18 11:50:00,531.34,531.8,530.77,531.38,9300.0,529.9106,530.3693,529.3421,529.9504,9300.0
2015-06-18 11:55:00,531.08,531.4,530.38,530.38,5600.0,529.6513,529.9704,528.9531,528.9531,5600.0
2015-06-18 12:00:00,530.59,530.94,530.21,530.93,5560.0,529.1626,529.5116,528.7836,529.5017,5560.0
2015-06-18 12:05:00,530.61,530.95,529.54,530.0,7250.0,529.1825,529.5216,528.1154,528.5742,7250.0
2015-06-18 12:10:00,529.82,530.0,529.82,529.99,1700.0,528.3946,528.5742,528.3946,528.5642,1700.0
2015-06-18 12:15:00,529.99,531.38,529.57,531.38,5208.0,528.5642,529.9504,528.1453,529.9504,5208.0
2015-06-18 12:20:00,531.63,531.77,530.62,531.5,8635.0,530.1998,530.3394,529.1925,530.0701,8635.0
2015-06-18 12:25:00,531.5,532.0,531.24,531.94,4000.0,530.0701,530.5688,529.8108,530.5089,4000.0
2015-06-18 12:30:00,532.0,533.17,532.0,532.19,9438.0,530.5688,531.7356,530.5688,530.7583,9438.0
2015-06-18 12:35:00,532.6,533.09,531.62,532.09,5896.0,531.1672,531.6558,530.1898,530.6585,5896.0
2015-06-18 12:40:00,532.47,532.79,532.01,532.17,3724.0,531.0375,531.3567,530.5788,530.7383,3724.0
2015-06-18 12:45:00,532.13,532.21,530.9,530.91,2700.0,530.6984,530.7782,529.4717,529.4817,2700.0
2015-06-18 12:50:00,530.5,530.75,529.35,529.36,3991.0,529.0728,529.3221,527.9259,527.9359,3991.0
2015-06-18 12:55:00,529.36,529.48,527.89,527.89,15567.0,527.9359,528.0556,526.4698,526.4698,15567.0
2015-06-18 13:00:00,527.8,528.58,527.8,528.21,3650.0,526.3801,527.158,526.3801,526.789,3650.0
2015-06-18 13:05:00,528.26,528.59,527.89,528.3,7450.0,526.8388,527.168,526.4698,526.8787,7450.0
2015-06-18 13:10:00,527.98,528.91,527.74,528.47,4812.0,526.5596,527.4871,526.3202,527.0483,4812.0
2015-06-18 13:15:00,528.38,528.49,527.3,527.3,10400.0,526.9585,527.0682,525.8814,525.8814,10400.0
2015-06-18 13:20:00,527.16,527.65,525.09,526.07,37419.0,525.7418,526.2305,523.6774,524.6547,37419.0
2015-06-18 13:25:00,526.02,526.91,525.08,526.91,18020.0,524.6049,525.4925,523.6674,525.4925,18020.0
2015-06-18 13:30:00,526.39,528.87,525.88,528.87,5660.0,524.9739,527.4472,524.4652,527.4472,5660.0
2015-06-18 13:35:00,528.34,528.34,527.34,528.01,5841.0,526.9186,526.9186,525.9213,526.5895,5841.0
2015-06-18 13:40:00,528.04,528.96,527.88,527.88,5326.0,526.6194,527.537,526.4599,526.4599,5326.0
2015-06-18 13:45:00,527.88,527.88,526.45,526.57,14000.0,526.4599,526.4599,525.0337,525.1534,14000.0
2015-06-18 13:50:00,526.57,527.59,526.57,527.56,4139.0,525.1534,526.1706,525.1534,526.1407,4139.0
2015-06-18 13:55:00,527.56,527.98,527.21,527.78,2345.0,526.1407,526.5596,525.7917,526.3601,2345.0
2015-06-18 14:00:00,527.58,528.02,527.33,527.42,11236.0,526.1607,526.5995,525.9113,526.0011,11236.0
2015-06-18 14:05:00,527.5,527.66,527.0,527.64,3808.0,526.0809,526.2405,525.5822,526.2205,3808.0
2015-06-18 14:10:00,527.05,527.42,527.05,527.42,500.0,525.6321,526.0011,525.6321,526.0011,500.0
2015-06-18 14:15:00,527.12,527.53,526.49,526.49,4844.0,525.7019,526.1108,525.0736,525.0736,4844.0
2015-06-18 14:20:00,526.11,526.37,525.86,526.37,800.0,524.6946,524.9539,524.4453,524.9539,800.0
2015-06-18 14:25:00,526.8,527.84,526.8,527.68,2296.0,525.3828,526.42,525.3828,526.2604,2296.0
2015-06-18 14:30:00,527.56,528.55,527.56,528.55,1000.0,526.1407,527.1281,526.1407,527.1281,1000.0
2015-06-18 14:35:00,528.13,528.25,527.4,528.0,8450.0,526.7092,526.8289,525.9812,526.5795,8450.0
2015-06-18 14:40:00,528.35,529.46,528.12,529.04,10403.0,526.9286,528.0356,526.6992,527.6167,10403.0
2015-06-18 14:45:00,528.6,530.0,528.59,530.0,4817.0,527.1779,528.5742,527.168,528.5742,4817.0
2015-06-18 14:50:00,529.92,530.59,529.47,530.04,7687.0,528.4944,529.1626,528.0456,528.6141,7687.0
2015-06-18 14:55:00,529.64,529.74,529.1,529.1,1645.0,528.2151,528.3149,527.6766,527.6766,1645.0
2015-06-18 15:00:00,529.11,529.14,527.53,527.56,4308.0,527.6866,527.7165,526.1108,526.1407,4308.0
2015-06-18 15:05:00,527.63,528.03,527.24,527.37,6897.0,526.2105,526.6095,525.8216,525.9512,6897.0
2015-06-18 15:10:00,526.87,527.08,526.4,527.08,3994.0,525.4526,525.662,524.9838,525.662,3994.0
2015-06-18 15:15:00,526.56,527.59,526.56,527.58,6435.0,525.1434,526.1706,525.1434,526.1607,6435.0
2015-06-18 15:20:00,527.27,527.58,526.51,526.82,5520.0,525.8515,526.1607,525.0935,525.4027,5520.0
2015-06-18 15:25:00,526.95,528.0,526.95,527.87,6917.0,525.5324,526.5795,525.5324,526.4499,6917.0
2015-06-18 15:30:00,528.03,528.48,527.44,528.14,6671.0,526.6095,527.0582,526.021,526.7192,6671.0
2015-06-18 15:35:00,527.72,528.26,526.4,527.06,7417.0,526.3003,526.8388,524.9838,525.6421,7417.0
2015-06-18 15:40:00,526.88,527.45,526.73,526.81,6600.0,525.4626,526.031,525.313,525.3927,6600.0
2015-06-18 15:45:00,527.4,527.73,526.86,527.38,4573.0,525.9812,526.3103,525.4426,525.9612,4573.0
2015-06-18 15:50:00,527.45,528.5,527.09,527.63,13382.0,526.031,527.0782,525.672,526.2105,13382.0
2015-06-18 15:55:00,527.61,528.0,527.09,527.97,16830.0,526.1906,526.5795,525.672,526.5496,16830.0
2015-06-19 09:30:00,531.64,534.77,531.6,532.49,156573.0,530.2097,533.3313,530.1699,531.0575,156573.0
2015-06-19 09:35:00,531.78,532.12,529.3,530.32,6178.0,530.3494,530.6885,527.876,528.8933,6178.0
2015-06-19 09:40:00,529.68,531.12,529.64,529.8,5201.0,528.255,529.6911,528.2151,528.3747,5201.0
2015-06-19 09:45:00,529.9,530.58,525.87,527.43,11506.0,528.4744,529.1526,524.4553,526.0111,11506.0
2015-06-19 09:50:00,526.99,527.98,525.18,525.3,12265.0,525.5723,526.5596,523.7671,523.8868,12265.0
2015-06-19 09:55:00,525.09,528.0,525.09,527.24,5313.0,523.6774,526.5795,523.6774,525.8216,5313.0
2015-06-19 10:00:00,527.93,527.98,526.85,527.48,2400.0,526.5097,526.5596,525.4326,526.0609,2400.0
2015-06-19 10:05:00,527.67,527.87,525.58,525.58,4500.0,526.2504,526.4499,524.166,524.166,4500.0
2015-06-19 10:10:00,525.58,527.32,525.35,527.32,3249.0,524.166,525.9014,523.9367,525.9014,3249.0
2015-06-19 10:15:00,527.32,527.32,526.3,526.33,1900.0,525.9014,525.9014,524.8841,524.914,1900.0
2015-06-19 10:20:00,526.53,527.8,526.53,527.37,2300.0,525.1135,526.3801,525.1135,525.9512,2300.0
2015-06-19 10:25:00,527.04,527.75,526.67,527.48,3400.0,525.6221,526.3302,525.2531,526.0609,3400.0
2015-06-19 10:30:00,527.59,527.79,527.03,527.22,1140.0,526.1706,526.3701,525.6121,525.8016,1140.0
2015-06-19 10:35:00,527.18,528.77,527.18,527.34,7314.0,525.7617,527.3475,525.7617,525.9213,7314.0
2015-06-19 10:40:00,527.73,527.77,527.41,527.66,1230.0,526.3103,526.3502,525.9911,526.2405,1230.0
2015-06-19 10:45:00,527.5,528.7,527.23,528.69,3116.0,526.0809,527.2777,525.8116,527.2677,3116.0
2015-06-19 10:50:00,529.0,529.96,528.77,529.88,5850.0,527.5768,528.5343,527.3475,528.4545,5850.0
2015-06-19 10:55:00,529.88,530.78,529.87,530.1,6260.0,528.4545,529.3521,528.4445,528.6739,6260.0
2015-06-19 11:00:00,530.29,530.54,529.51,529.73,4109.0,528.8634,529.1127,528.0855,528.3049,4109.0
2015-06-19 11:05:00,529.94,530.03,529.26,529.67,5336.0,528.5143,528.6041,527.8361,528.245,5336.0
2015-06-19 11:10:00,529.5,530.41,529.16,530.14,6400.0,528.0755,528.9831,527.7364,528.7138,6400.0
2015-06-19 11:15:00,529.96,530.24,529.51,529.58,6300.0,528.5343,528.8135,528.0855,528.1553,6300.0
2015-06-19 11:20:00,529.4,529.88,529.26,529.88,2250.0,527.9758,528.4545,527.8361,528.4545,2250.0
2015-06-19 11:25:00,530.0,530.2,529.33,529.6,3385.0,528.5742,528.7736,527.906,528.1752,3385.0
2015-06-19 11:30:00,529.1,529.18,528.77,529.18,1000.0,527.6766,527.7564,527.3475,527.7564,1000.0
2015-06-19 11:35:00,528.82,528.96,527.6,527.65,3444.0,527.3973,527.537,526.1806,526.2305,3444.0
2015-06-19 11:40:00,527.62,527.62,526.8,527.48,3342.0,526.2006,526.2006,525.3828,526.0609,3342.0
2015-06-19 11:45:00,527.26,527.26,526.51,526.51,1100.0,525.8415,525.8415,525.0935,525.0935,1100.0
2015-06-19 11:50:00,526.5,526.5,526.0,526.41,4316.0,525.0836,525.0836,524.5849,524.9938,4316.0
2015-06-19 11:55:00,526.86,527.4,526.33,526.33,3550.0,525.4426,525.9812,524.914,524.914,3550.0
2015-06-19 12:00:00,526.32,526.87,525.76,525.88,5469.0,524.9041,525.4526,524.3456,524.4652,5469.0
2015-06-19 12:05:00,526.12,526.2,525.6,525.95,2200.0,524.7046,524.7844,524.186,524.5351,2200.0
2015-06-19 12:10:00,527.21,527.22,525.65,525.81,3289.0,525.7917,525.8016,524.2359,524.3954,3289.0
2015-06-19 12:15:00,525.78,525.94,525.41,525.89,5650.0,524.3655,524.5251,523.9965,524.4752,5650.0
2015-06-19 12:20:00,525.98,526.4,525.41,525.71,10448.0,524.565,524.9838,523.9965,524.2957,10448.0
2015-06-19 12:25:00,525.72,526.65,525.72,525.84,8920.0,524.3057,525.2332,524.3057,524.4253,8920.0
2015-06-19 12:30:00,525.63,526.23,525.38,525.8,11746.0,524.2159,524.8143,523.9666,524.3855,11746.0
2015-06-19 12:35:00,525.77,526.07,525.38,525.62,7188.0,524.3555,524.6547,523.9666,524.2059,7188.0
2015-06-19 12:40:00,525.51,525.84,525.51,525.84,925.0,524.0962,524.4253,524.0962,524.4253,925.0
2015-06-19 12:45:00,525.73,527.0,525.72,526.7,3100.0,524.3156,525.5822,524.3057,525.283,3100.0
2015-06-19 12:50:00,526.5,526.6,526.26,526.26,2099.0,525.0836,525.1833,524.8442,524.8442,2099.0
2015-06-19 12:55:00,526.37,526.7,526.1,526.5,3000.0,524.9539,525.283,524.6847,525.0836,3000.0
2015-06-19 13:00:00,526.46,526.55,526.14,526.14,2100.0,525.0437,525.1334,524.7245,524.7245,2100.0
2015-06-19 13:05:00,526.14,526.14,524.69,524.7,7078.0,524.7245,524.7245,523.2784,523.2884,7078.0
2015-06-19 13:10:00,524.97,525.76,524.74,525.5,3300.0,523.5577,524.3456,523.3283,524.0863,3300.0
2015-06-19 13:15:00,525.51,525.51,524.61,524.67,3150.0,524.0962,524.0962,523.1987,523.2585,3150.0
2015-06-19 13:20:00,524.62,524.84,524.51,524.62,5544.0,523.2086,523.428,523.0989,523.2086,5544.0
2015-06-19 13:25:00,524.85,524.86,523.49,523.89,4557.0,523.438,523.448,522.0817,522.4806,4557.0
2015-06-19 13:30:00,523.93,525.83,523.93,525.2,3400.0,522.5205,524.4154,522.5205,523.7871,3400.0
2015-06-19 13:35:00,525.19,525.38,524.61,524.61,3367.0,523.7771,523.9666,523.1987,523.1987,3367.0
2015-06-19 13:40:00,525.17,525.17,524.28,524.36,4327.0,523.7572,523.7572,522.8695,522.9493,4327.0
2015-06-19 13:45:00,524.14,524.31,523.92,524.05,4200.0,522.7299,522.8995,522.5105,522.6402,4200.0
2015-06-19 13:50:00,524.15,524.33,523.43,523.71,6597.0,522.7399,522.9194,522.0218,522.3011,6597.0
2015-06-19 13:55:00,523.92,524.16,523.59,523.83,4200.0,522.5105,522.7499,522.1814,522.4208,4200.0
2015-06-19 14:00:00,523.85,524.09,523.11,523.11,3900.0,522.4407,522.6801,521.7027,521.7027,3900.0
2015-06-19 14:05:00,523.41,523.96,523.01,523.01,8844.0,522.0019,522.5504,521.603,521.603,8844.0
2015-06-19 14:10:00,523.02,524.47,523.01,524.33,6887.0,521.6129,523.059,521.603,522.9194,6887.0
2015-06-19 14:15:00,524.34,524.63,523.5,523.5,2800.0,522.9294,523.2186,522.0916,522.0916,2800.0
2015-06-19 14:20:00,523.39,523.44,522.2,522.36,2900.0,521.9819,522.0318,520.7951,520.9547,2900.0
2015-06-19 14:25:00,522.21,522.7,522.02,522.12,4275.0,520.8051,521.2938,520.6156,520.7154,4275.0
2015-06-19 14:30:00,522.13,522.6,522.13,522.58,4300.0,520.7253,521.1941,520.7253,521.1741,4300.0
2015-06-19 14:35:00,522.6,523.59,522.14,523.01,6600.0,521.1941,522.1814,520.7353,521.603,6600.0
2015-06-19 14:40:00,523.01,523.01,522.38,522.43,3400.0,521.603,521.603,520.9747,521.0245,3400.0
2015-06-19 14:45:00,522.53,522.84,522.14,522.72,5600.0,521.1243,521.4334,520.7353,521.3137,5600.0
2015-06-19 14:50:00,522.73,522.73,521.01,521.2,7998.0,521.3237,521.3237,519.6083,519.7978,7998.0
2015-06-19 14:55:00,521.13,521.57,520.96,521.51,4290.0,519.728,520.1668,519.5585,520.107,4290.0
2015-06-19 15:00:00,521.1,522.62,521.09,522.35,4235.0,519.6981,521.214,519.6881,520.9447,4235.0
2015-06-19 15:05:00,522.45,523.54,522.3,522.82,3050.0,521.0445,522.1315,520.8949,521.4135,3050.0
2015-06-19 15:10:00,523.13,523.86,523.1,523.26,6800.0,521.7226,522.4507,521.6927,521.8523,6800.0
2015-06-19 15:15:00,523.54,523.79,522.69,523.1,2900.0,522.1315,522.3809,521.2838,521.6927,2900.0
2015-06-19 15:20:00,522.92,524.68,522.66,524.17,5459.0,521.5132,523.2685,521.2539,522.7598,5459.0
2015-06-19 15:25:00,524.02,524.68,523.96,524.61,3600.0,522.6102,523.2685,522.5504,523.1987,3600.0
2015-06-19 15:30:00,524.53,525.23,524.41,525.2,5000.0,523.1189,523.817,522.9992,523.7871,5000.0
2015-06-19 15:35:00,525.21,525.4,524.49,525.4,8908.0,523.797,523.9865,523.079,523.9865,8908.0
2015-06-19 15:40:00,525.7,525.99,525.53,525.58,5478.0,524.2857,524.5749,524.1162,524.166,5478.0
2015-06-19 15:45:00,525.74,526.16,525.59,526.16,9751.0,524.3256,524.7445,524.176,524.7445,9751.0
2015-06-19 15:50:00,526.16,526.22,523.63,524.51,28447.0,524.7445,524.8043,522.2213,523.0989,28447.0
2015-06-19 15:55:00,524.3,524.62,522.11,522.28,42685.0,522.8895,523.2086,520.7054,520.8749,42685.0
2015-06-22 09:30:00,526.85,532.0,526.13,532.0,30980.0,525.4326,530.5688,524.7146,530.5688,30980.0
2015-06-22 09:35:00,531.99,531.99,526.03,526.04,8363.0,530.5588,530.5588,524.6148,524.6248,8363.0
2015-06-22 09:40:00,526.0,527.07,525.62,526.0,10212.0,524.5849,525.652,524.2059,524.5849,10212.0
2015-06-22 09:45:00,525.7,528.99,525.43,527.94,11096.0,524.2857,527.5669,524.0165,526.5197,11096.0
2015-06-22 09:50:00,527.9,529.72,527.5,528.79,13310.0,526.4798,528.2949,526.0809,527.3674,13310.0
2015-06-22 09:55:00,529.96,530.77,528.7,530.61,11489.0,528.5343,529.3421,527.2777,529.1825,11489.0
2015-06-22 10:00:00,530.0,530.07,529.34,529.6,3573.0,528.5742,528.644,527.9159,528.1752,3573.0
2015-06-22 10:05:00,529.55,530.0,528.85,529.43,10900.0,528.1254,528.5742,527.4273,528.0057,10900.0
2015-06-22 10:10:00,530.0,530.74,528.34,528.35,2723.0,528.5742,529.3122,526.9186,526.9286,2723.0
2015-06-22 10:15:00,528.12,528.82,528.01,528.49,2100.0,526.6992,527.3973,526.5895,527.0682,2100.0
2015-06-22 10:20:00,528.31,528.31,525.27,526.68,9216.0,526.8887,526.8887,523.8569,525.2631,9216.0
2015-06-22 10:25:00,527.35,528.76,526.6,527.33,10795.0,525.9313,527.3375,525.1833,525.9113,10795.0
2015-06-22 10:30:00,526.93,527.5,525.43,525.43,24765.0,525.5124,526.0809,524.0165,524.0165,24765.0
2015-06-22 10:35:00,525.0,525.34,524.32,524.87,3820.0,523.5876,523.9267,522.9094,523.458,3820.0
2015-06-22 10:40:00,525.38,526.66,524.78,526.66,3780.0,523.9666,525.2431,523.3682,525.2431,3780.0
2015-06-22 10:45:00,526.58,526.8,525.74,525.75,2105.0,525.1634,525.3828,524.3256,524.3356,2105.0
2015-06-22 10:50:00,525.51,526.08,525.51,525.61,1300.0,524.0962,524.6647,524.0962,524.196,1300.0
2015-06-22 10:55:00,525.7,526.24,525.5,525.93,1700.0,524.2857,524.8243,524.0863,524.5151,1700.0
2015-06-22 11:00:00,525.62,525.72,525.01,525.72,3700.0,524.2059,524.3057,523.5976,524.3057,3700.0
2015-06-22 11:05:00,525.32,526.33,525.32,525.97,5705.0,523.9067,524.914,523.9067,524.555,5705.0
2015-06-22 11:10:00,525.84,526.3,525.01,525.59,4487.0,524.4253,524.8841,523.5976,524.176,4487.0
2015-06-22 11:15:00,525.33,526.0,525.05,525.12,2992.0,523.9167,524.5849,523.6375,523.7073,2992.0
2015-06-22 11:20:00,525.13,525.51,524.86,524.98,6720.0,523.7173,524.0962,523.448,523.5677,6720.0
2015-06-22 11:25:00,524.94,525.05,524.26,524.32,3023.0,523.5278,523.6375,522.8496,522.9094,3023.0
2015-06-22 11:30:00,524.35,525.34,524.35,525.17,5999.0,522.9394,523.9267,522.9394,523.7572,5999.0
2015-06-22 11:35:00,525.15,525.36,524.7,524.85,3000.0,523.7372,523.9466,523.2884,523.438,3000.0
2015-06-22 11:40:00,525.02,525.5,524.81,525.35,4026.0,523.6076,524.0863,523.3981,523.9367,4026.0
2015-06-22 11:45:00,525.1,525.46,524.79,525.41,10064.0,523.6873,524.0464,523.3782,523.9965,10064.0
2015-06-22 11:50:00,525.26,525.76,525.0,525.5,5208.0,523.8469,524.3456,523.5876,524.0863,5208.0
2015-06-22 11:55:00,525.55,526.3,525.41,525.61,5941.0,524.1361,524.8841,523.9965,524.196,5941.0
2015-06-22 12:00:00,525.63,525.91,525.4,525.4,6459.0,524.2159,524.4952,523.9865,523.9865,6459.0
2015-06-22 12:05:00,525.74,525.77,524.4,524.92,8221.0,524.3256,524.3555,522.9892,523.5078,8221.0
2015-06-22 12:10:00,524.86,525.11,524.2,524.2,4800.0,523.448,523.6973,522.7898,522.7898,4800.0
2015-06-22 12:15:00,524.12,524.17,523.25,523.92,4130.0,522.71,522.7598,521.8423,522.5105,4130.0
2015-06-22 12:20:00,523.91,523.95,520.75,521.68,17886.0,522.5005,522.5404,519.349,520.2765,17886.0
2015-06-22 12:25:00,521.7,522.3,520.87,520.87,4400.0,520.2965,520.8949,519.4687,519.4687,4400.0
2015-06-22 12:30:00,521.33,522.65,521.31,522.65,2300.0,519.9275,521.2439,519.9075,521.2439,2300.0
2015-06-22 12:35:00,522.79,525.19,522.74,524.88,7401.0,521.3836,523.7771,521.3337,523.4679,7401.0
2015-06-22 12:40:00,524.9,524.9,523.63,523.63,2200.0,523.4879,523.4879,522.2213,522.2213,2200.0
2015-06-22 12:45:00,523.54,523.83,523.35,523.49,1300.0,522.1315,522.4208,521.942,522.0817,1300.0
2015-06-22 12:50:00,523.84,524.65,523.66,524.41,1876.0,522.4307,523.2386,522.2512,522.9992,1876.0
2015-06-22 12:55:00,524.63,524.82,524.41,524.64,8600.0,523.2186,523.4081,522.9992,523.2286,8600.0
2015-06-22 13:00:00,524.72,524.85,524.65,524.65,1500.0,523.3084,523.438,523.2386,523.2386,1500.0
2015-06-22 13:05:00,524.52,524.59,523.83,523.83,4697.0,523.1089,523.1787,522.4208,522.4208,4697.0
2015-06-22 13:10:00,523.66,523.79,522.54,522.54,3313.0,522.2512,522.3809,521.1342,521.1342,3313.0
2015-06-22 13:15:00,522.93,522.97,522.43,522.64,3254.0,521.5232,521.5631,521.0245,521.234,3254.0
2015-06-22 13:20:00,522.5,522.6,522.21,522.21,1800.0,521.0943,521.1941,520.8051,520.8051,1800.0
2015-06-22 13:25:00,522.26,522.5,521.91,522.43,2005.0,520.855,521.0943,520.5059,521.0245,2005.0
2015-06-22 13:30:00,521.93,522.43,521.9,522.29,3700.0,520.5259,521.0245,520.4959,520.8849,3700.0
2015-06-22 13:35:00,522.01,522.02,521.64,521.64,1500.0,520.6057,520.6156,520.2366,520.2366,1500.0
2015-06-22 13:40:00,521.71,522.04,521.5,521.6,6450.0,520.3065,520.6356,520.097,520.1968,6450.0
2015-06-22 13:45:00,521.6,521.8,521.12,521.22,4506.0,520.1968,520.3962,519.718,519.8178,4506.0
2015-06-22 13:50:00,521.44,521.6,521.2,521.21,2857.0,520.0372,520.1968,519.7978,519.8078,2857.0
2015-06-22 13:55:00,521.3,521.77,521.24,521.77,6200.0,519.8976,520.3663,519.8377,520.3663,6200.0
2015-06-22 14:00:00,521.78,521.78,521.26,521.27,4350.0,520.3763,520.3763,519.8577,519.8676,4350.0
2015-06-22 14:05:00,521.3,521.76,520.84,520.84,8150.0,519.8976,520.3563,519.4388,519.4388,8150.0
2015-06-22 14:10:00,520.8,521.66,520.78,521.6,3225.0,519.3989,520.2566,519.379,520.1968,3225.0
2015-06-22 14:15:00,521.44,521.51,521.05,521.05,2200.0,520.0372,520.107,519.6482,519.6482,2200.0
2015-06-22 14:20:00,520.86,520.88,520.51,520.71,5333.0,519.4587,519.4787,519.1097,519.3092,5333.0
2015-06-22 14:25:00,520.54,520.77,519.73,520.2,10155.0,519.1396,519.369,518.3318,518.8005,10155.0
2015-06-22 14:30:00,520.25,520.88,520.02,520.75,2800.0,518.8504,519.4787,518.621,519.349,2800.0
2015-06-22 14:35:00,520.88,521.71,520.82,520.93,12706.0,519.4787,520.3065,519.4189,519.5286,12706.0
2015-06-22 14:40:00,521.04,521.59,520.93,520.96,5000.0,519.6383,520.1868,519.5286,519.5585,5000.0
2015-06-22 14:45:00,520.93,521.43,518.0,519.39,26415.0,519.5286,520.0272,516.6064,517.9927,26415.0
2015-06-22 14:50:00,519.83,521.2,519.82,520.85,8252.0,518.4315,519.7978,518.4215,519.4488,8252.0
2015-06-22 14:55:00,520.85,521.18,520.23,520.79,13099.0,519.4488,519.7779,518.8304,519.3889,13099.0
2015-06-22 15:00:00,521.3,521.58,520.33,520.88,15471.0,519.8976,520.1768,518.9302,519.4787,15471.0
2015-06-22 15:05:00,521.66,522.75,521.11,521.97,10595.0,520.2566,521.3437,519.7081,520.5658,10595.0
2015-06-22 15:10:00,522.19,522.8,522.19,522.56,1400.0,520.7852,521.3935,520.7852,521.1542,1400.0
2015-06-22 15:15:00,522.86,522.99,522.12,522.12,3900.0,521.4534,521.583,520.7154,520.7154,3900.0
2015-06-22 15:20:00,522.13,522.85,522.12,522.17,3268.0,520.7253,521.4434,520.7154,520.7652,3268.0
2015-06-22 15:25:00,522.17,523.26,522.17,523.11,2700.0,520.7652,521.8523,520.7652,521.7027,2700.0
2015-06-22 15:30:00,522.5,523.38,522.19,523.15,5800.0,521.0943,521.972,520.7852,521.7426,5800.0
2015-06-22 15:35:00,522.67,523.23,522.6,523.12,3200.0,521.2639,521.8224,521.1941,521.7127,3200.0
2015-06-22 15:40:00,523.05,523.16,522.53,522.75,9305.0,521.6429,521.7526,521.1243,521.3437,9305.0
2015-06-22 15:45:00,522.55,522.6,521.45,521.57,7764.0,521.1442,521.1941,520.0472,520.1668,7764.0
2015-06-22 15:50:00,520.97,521.58,520.54,520.82,17433.0,519.5685,520.1768,519.1396,519.4189,17433.0
2015-06-22 15:55:00,520.75,521.0,520.03,521.0,22794.0,519.349,519.5984,518.631,519.5984,22794.0
2015-06-23 09:30:00,522.16,523.63,521.22,521.77,10836.0,520.7553,522.2213,519.8178,520.3663,10836.0
2015-06-23 09:35:00,521.9,521.9,516.01,516.17,9340.0,520.4959,520.4959,514.6218,514.7814,9340.0
2015-06-23 09:40:00,516.18,518.26,516.18,518.0,5014.0,514.7913,516.8657,514.7913,516.6064,5014.0
2015-06-23 09:45:00,517.95,520.49,517.75,520.04,20673.0,516.5566,519.0897,516.3571,518.641,20673.0
2015-06-23 09:50:00,520.77,521.17,518.8,519.18,7701.0,519.369,519.7679,517.4043,517.7833,7701.0
2015-06-23 09:55:00,519.72,519.91,519.32,519.49,925.0,518.3218,518.5113,517.9229,518.0924,925.0
2015-06-23 10:00:00,519.27,519.54,517.64,518.27,14668.0,517.873,518.1423,516.2474,516.8757,14668.0
2015-06-23 10:05:00,518.33,518.85,517.22,518.74,15272.0,516.9356,517.4542,515.8285,517.3445,15272.0
2015-06-23 10:10:00,519.07,519.75,518.86,519.51,4845.0,517.6736,518.3517,517.4641,518.1124,4845.0
2015-06-23 10:15:00,519.75,519.75,518.0,518.0,2910.0,518.3517,518.3517,516.6064,516.6064,2910.0
2015-06-23 10:20:00,517.8,518.54,517.54,518.27,16205.0,516.407,517.145,516.1477,516.8757,16205.0
2015-06-23 10:25:00,518.52,518.52,516.9,516.97,14600.0,517.125,517.125,515.5094,515.5792,14600.0
2015-06-23 10:30:00,516.69,517.21,516.5,516.79,4615.0,515.3,515.8186,515.1105,515.3997,4615.0
2015-06-23 10:35:00,516.64,516.73,514.65,515.02,17708.0,515.2501,515.3399,513.2655,513.6345,17708.0
2015-06-23 10:40:00,515.41,515.43,514.0,514.16,15205.0,514.0234,514.0434,512.6172,512.7768,15205.0
2015-06-23 10:45:00,514.69,517.45,514.65,515.9,9639.0,513.3053,516.0579,513.2655,514.5121,9639.0
2015-06-23 10:50:00,515.69,519.07,515.69,519.07,12153.0,514.3027,517.6736,514.3027,517.6736,12153.0
2015-06-23 10:55:00,518.63,519.82,518.55,519.43,5914.0,517.2347,518.4215,517.155,518.0326,5914.0
2015-06-23 11:00:00,519.41,519.82,518.99,519.24,1400.0,518.0126,518.4215,517.5938,517.8431,1400.0
2015-06-23 11:05:00,519.73,520.69,519.72,519.83,4652.0,518.3318,519.2892,518.3218,518.4315,4652.0
2015-06-23 11:10:00,520.0,521.25,520.0,520.86,1500.0,518.6011,519.8477,518.6011,519.4587,1500.0
2015-06-23 11:15:00,520.86,520.95,519.99,520.95,1750.0,519.4587,519.5485,518.5911,519.5485,1750.0
2015-06-23 11:20:00,520.64,520.84,520.12,520.12,1083.0,519.2393,519.4388,518.7207,518.7207,1083.0
2015-06-23 11:25:00,520.13,520.26,519.8,520.26,2400.0,518.7307,518.8604,518.4016,518.8604,2400.0
2015-06-23 11:30:00,519.94,520.86,519.6,520.86,1696.0,518.5412,519.4587,518.2021,519.4587,1696.0
2015-06-23 11:35:00,520.67,521.24,520.63,520.63,10348.0,519.2693,519.8377,519.2294,519.2294,10348.0
2015-06-23 11:40:00,520.35,520.51,520.02,520.39,1100.0,518.9501,519.1097,518.621,518.99,1100.0
2015-06-23 11:45:00,520.13,520.5,520.04,520.5,1000.0,518.7307,519.0997,518.641,519.0997,1000.0
2015-06-23 11:50:00,520.73,521.03,520.49,520.74,1800.0,519.3291,519.6283,519.0897,519.3391,1800.0
2015-06-23 11:55:00,521.03,521.25,520.63,520.82,1285.0,519.6283,519.8477,519.2294,519.4189,1285.0
2015-06-23 12:00:00,520.83,520.83,519.46,520.23,2700.0,519.4288,519.4288,518.0625,518.8304,2700.0
2015-06-23 12:05:00,519.82,520.0,519.66,520.0,1400.0,518.4215,518.6011,518.262,518.6011,1400.0
2015-06-23 12:10:00,519.68,519.84,519.46,519.46,1790.0,518.2819,518.4415,518.0625,518.0625,1790.0
2015-06-23 12:15:00,519.63,520.0,519.46,520.0,1400.0,518.2321,518.6011,518.0625,518.6011,1400.0
2015-06-23 12:20:00,520.13,520.13,518.65,518.9,2600.0,518.7307,518.7307,517.2547,517.504,2600.0
2015-06-23 12:25:00,519.43,519.58,519.06,519.58,500.0,518.0326,518.1822,517.6636,518.1822,500.0
2015-06-23 12:30:00,519.51,519.57,518.0,518.45,2195.0,518.1124,518.1722,516.6064,517.0552,2195.0
2015-06-23 12:35:00,518.15,518.45,517.87,517.87,1000.0,516.756,517.0552,516.4768,516.4768,1000.0
2015-06-23 12:40:00,518.21,519.54,517.59,519.54,2700.0,516.8159,518.1423,516.1975,518.1423,2700.0
2015-06-23 12:45:00,519.3,519.31,518.35,518.99,2400.0,517.9029,517.9129,516.9555,517.5938,2400.0
2015-06-23 12:50:00,518.58,519.19,518.58,519.18,2254.0,517.1849,517.7932,517.1849,517.7833,2254.0
2015-06-23 12:55:00,519.21,519.94,518.88,519.94,1525.0,517.8132,518.5412,517.4841,518.5412,1525.0
2015-06-23 13:00:00,519.62,519.62,519.38,519.38,600.0,518.2221,518.2221,517.9827,517.9827,600.0
2015-06-23 13:05:00,519.44,519.59,518.95,519.25,2950.0,518.0426,518.1922,517.5539,517.8531,2950.0
2015-06-23 13:10:00,519.62,519.62,519.18,519.18,200.0,518.2221,518.2221,517.7833,517.7833,200.0
2015-06-23 13:15:00,519.67,520.52,519.67,520.02,1655.0,518.2719,519.1197,518.2719,518.621,1655.0
2015-06-23 13:20:00,519.89,520.52,519.55,519.55,3150.0,518.4914,519.1197,518.1523,518.1523,3150.0
2015-06-23 13:25:00,519.84,520.0,518.26,520.0,2500.0,518.4415,518.6011,516.8657,518.6011,2500.0
2015-06-23 13:30:00,520.0,520.05,519.67,519.68,500.0,518.6011,518.6509,518.2719,518.2819,500.0
2015-06-23 13:35:00,519.99,520.3,519.99,520.25,1000.0,518.5911,518.9003,518.5911,518.8504,1000.0
2015-06-23 13:40:00,520.18,520.47,520.17,520.25,2200.0,518.7806,519.0698,518.7706,518.8504,2200.0
2015-06-23 13:45:00,520.35,520.5,520.21,520.21,2534.0,518.9501,519.0997,518.8105,518.8105,2534.0
2015-06-23 13:50:00,520.22,520.54,520.17,520.5,1244.0,518.8205,519.1396,518.7706,519.0997,1244.0
2015-06-23 13:55:00,520.24,520.75,520.17,520.75,2065.0,518.8404,519.349,518.7706,519.349,2065.0
2015-06-23 14:00:00,520.19,520.74,520.19,520.69,940.0,518.7905,519.3391,518.7905,519.2892,940.0
2015-06-23 14:05:00,520.27,520.73,519.8,519.87,2400.0,518.8703,519.3291,518.4016,518.4714,2400.0
2015-06-23 14:10:00,519.92,519.92,518.62,518.62,2000.0,518.5213,518.5213,517.2248,517.2248,2000.0
2015-06-23 14:15:00,518.67,519.12,518.63,518.65,1393.0,517.2746,517.7234,517.2347,517.2547,1393.0
2015-06-23 14:20:00,518.79,519.52,518.78,518.88,1100.0,517.3943,518.1224,517.3843,517.4841,1100.0
2015-06-23 14:25:00,519.38,519.6,518.92,519.09,1321.0,517.9827,518.2021,517.524,517.6935,1321.0
2015-06-23 14:30:00,519.09,519.36,518.46,518.46,2424.0,517.6935,517.9628,517.0652,517.0652,2424.0
2015-06-23 14:35:00,518.5,519.85,518.5,519.85,1800.0,517.1051,518.4515,517.1051,518.4515,1800.0
2015-06-23 14:40:00,520.0,520.56,519.68,520.27,2900.0,518.6011,519.1596,518.2819,518.8703,2900.0
2015-06-23 14:45:00,520.0,520.21,519.43,519.95,3378.0,518.6011,518.8105,518.0326,518.5512,3378.0
2015-06-23 14:50:00,520.0,520.29,519.94,519.94,2600.0,518.6011,518.8903,518.5412,518.5412,2600.0
2015-06-23 14:55:00,520.0,520.13,520.0,520.0,1000.0,518.6011,518.7307,518.6011,518.6011,1000.0
2015-06-23 15:00:00,519.74,520.5,519.74,520.25,1190.0,518.3418,519.0997,518.3418,518.8504,1190.0
2015-06-23 15:05:00,520.25,520.49,520.05,520.25,1050.0,518.8504,519.0897,518.6509,518.8504,1050.0
2015-06-23 15:10:00,520.48,520.48,520.08,520.08,1800.0,519.0798,519.0798,518.6808,518.6808,1800.0
2015-06-23 15:15:00,520.09,520.75,520.03,520.7,2269.0,518.6908,519.349,518.631,519.2992,2269.0
2015-06-23 15:20:00,520.7,520.96,520.41,520.7,2904.0,519.2992,519.5585,519.01,519.2992,2904.0
2015-06-23 15:25:00,520.9,521.0,520.7,520.95,3234.0,519.4986,519.5984,519.2992,519.5485,3234.0
2015-06-23 15:30:00,520.92,521.25,520.66,521.25,2642.0,519.5186,519.8477,519.2593,519.8477,2642.0
2015-06-23 15:35:00,521.01,521.01,519.47,519.49,3700.0,519.6083,519.6083,518.0725,518.0924,3700.0
2015-06-23 15:40:00,519.53,520.17,519.53,519.87,8102.0,518.1323,518.7706,518.1323,518.4714,8102.0
2015-06-23 15:45:00,520.09,520.17,519.99,520.02,4200.0,518.6908,518.7706,518.5911,518.621,4200.0
2015-06-23 15:50:00,520.6,521.25,520.28,521.0,9128.0,519.1994,519.8477,518.8803,519.5984,9128.0
2015-06-23 15:55:00,521.18,521.42,520.52,520.87,16131.0,519.7779,520.0172,519.1197,519.4687,16131.0
2015-06-24 09:30:00,519.01,519.95,516.51,518.07,6817.0,517.6137,518.5512,515.1205,516.6763,6817.0
2015-06-24 09:35:00,518.07,519.05,516.79,517.7,5596.0,516.6763,517.6536,515.3997,516.3072,5596.0
2015-06-24 09:40:00,516.83,518.97,516.83,518.94,1200.0,515.4396,517.5738,515.4396,517.5439,1200.0
2015-06-24 09:45:00,518.18,518.21,516.66,517.86,2970.0,516.786,516.8159,515.27,516.4668,2970.0
2015-06-24 09:50:00,517.98,518.0,516.2,517.8,6620.0,516.5865,516.6064,514.8113,516.407,6620.0
2015-06-24 09:55:00,518.14,521.53,518.14,520.28,12455.0,516.7461,520.1269,516.7461,518.8803,12455.0
2015-06-24 10:00:00,520.6,520.68,518.75,519.06,2426.0,519.1994,519.2792,517.3544,517.6636,2426.0
2015-06-24 10:05:00,519.51,520.41,518.53,520.41,6350.0,518.1124,519.01,517.135,519.01,6350.0
2015-06-24 10:10:00,520.02,520.34,518.47,519.44,1700.0,518.621,518.9401,517.0752,518.0426,1700.0
2015-06-24 10:15:00,519.87,520.07,519.52,520.07,2011.0,518.4714,518.6709,518.1224,518.6709,2011.0
2015-06-24 10:20:00,520.05,520.19,520.05,520.19,800.0,518.6509,518.7905,518.6509,518.7905,800.0
2015-06-24 10:25:00,519.91,522.23,519.89,522.23,5395.0,518.5113,520.8251,518.4914,520.8251,5395.0
2015-06-24 10:30:00,522.22,522.22,520.64,520.65,3300.0,520.8151,520.8151,519.2393,519.2493,3300.0
2015-06-24 10:35:00,521.62,521.67,520.71,521.53,1392.0,520.2167,520.2666,519.3092,520.1269,1392.0
2015-06-24 10:40:00,521.02,521.07,519.26,519.26,1400.0,519.6183,519.6682,517.8631,517.8631,1400.0
2015-06-24 10:45:00,519.21,519.92,519.2,519.69,1600.0,517.8132,518.5213,517.8032,518.2919,1600.0
2015-06-24 10:50:00,519.7,519.7,518.36,519.51,4605.0,518.3019,518.3019,516.9655,518.1124,4605.0
2015-06-24 10:55:00,519.17,519.82,519.16,519.81,975.0,517.7733,518.4215,517.7633,518.4116,975.0
2015-06-24 11:00:00,519.18,519.46,518.65,519.46,7090.0,517.7833,518.0625,517.2547,518.0625,7090.0
2015-06-24 11:05:00,519.49,521.49,519.49,520.25,5735.0,518.0924,520.0871,518.0924,518.8504,5735.0
2015-06-24 11:10:00,520.41,520.41,518.65,519.1,2050.0,519.01,519.01,517.2547,517.7035,2050.0
2015-06-24 11:15:00,519.76,520.59,518.66,520.59,1600.0,518.3617,519.1895,517.2647,519.1895,1600.0
2015-06-24 11:20:00,521.08,521.08,519.94,519.94,2000.0,519.6782,519.6782,518.5412,518.5412,2000.0
2015-06-24 11:25:00,519.18,519.61,519.18,519.61,200.0,517.7833,518.2121,517.7833,518.2121,200.0
2015-06-24 11:30:00,519.22,519.78,519.16,519.78,400.0,517.8232,518.3817,517.7633,518.3817,400.0
2015-06-24 11:35:00,519.14,520.22,519.14,519.92,3100.0,517.7434,518.8205,517.7434,518.5213,3100.0
2015-06-24 11:40:00,519.69,519.76,519.01,519.3,2000.0,518.2919,518.3617,517.6137,517.9029,2000.0
2015-06-24 11:45:00,519.34,519.44,518.79,519.44,1207.0,517.9428,518.0426,517.3943,518.0426,1207.0
2015-06-24 11:50:00,518.95,518.95,518.87,518.87,300.0,517.5539,517.5539,517.4741,517.4741,300.0
2015-06-24 11:55:00,518.71,519.28,518.32,519.28,8843.0,517.3145,517.883,516.9256,517.883,8843.0
2015-06-24 12:00:00,518.66,519.32,518.01,518.01,7300.0,517.2647,517.9229,516.6164,516.6164,7300.0
2015-06-24 12:05:00,518.47,518.47,517.0,517.0,2400.0,517.0752,517.0752,515.6091,515.6091,2400.0
2015-06-24 12:10:00,517.0,517.74,516.89,517.29,2200.0,515.6091,516.3471,515.4994,515.8984,2200.0
2015-06-24 12:15:00,517.22,517.43,516.67,516.84,2508.0,515.8285,516.038,515.28,515.4496,2508.0
2015-06-24 12:20:00,516.63,516.63,515.6,515.6,5987.0,515.2401,515.2401,514.2129,514.2129,5987.0
2015-06-24 12:25:00,515.0,515.37,514.48,514.93,8900.0,513.6145,513.9835,513.0959,513.5447,8900.0
2015-06-24 12:30:00,514.5,515.65,514.5,514.82,3400.0,513.1159,514.2628,513.1159,513.435,3400.0
2015-06-24 12:35:00,514.84,515.62,514.82,514.82,2921.0,513.4549,514.2328,513.435,513.435,2921.0
2015-06-24 12:40:00,514.76,515.69,514.63,515.01,5796.0,513.3752,514.3027,513.2455,513.6245,5796.0
2015-06-24 12:45:00,514.79,515.65,514.59,515.65,8444.0,513.4051,514.2628,513.2056,514.2628,8444.0
2015-06-24 12:50:00,515.29,517.7,515.28,517.65,6775.0,513.9037,516.3072,513.8938,516.2574,6775.0
2015-06-24 12:55:00,517.7,518.13,516.34,516.34,9535.0,516.3072,516.7361,514.9509,514.9509,9535.0
2015-06-24 13:00:00,516.35,516.63,516.17,516.18,800.0,514.9609,515.2401,514.7814,514.7913,800.0
2015-06-24 13:05:00,515.9,516.52,515.9,516.27,594.0,514.5121,515.1304,514.5121,514.8811,594.0
2015-06-24 13:10:00,516.3,516.3,516.05,516.05,200.0,514.911,514.911,514.6617,514.6617,200.0
2015-06-24 13:15:00,516.29,516.29,515.61,515.78,800.0,514.901,514.901,514.2229,514.3924,800.0
2015-06-24 13:20:00,515.66,515.79,515.2,515.66,1100.0,514.2727,514.4024,513.814,514.2727,1100.0
2015-06-24 13:25:00,515.19,515.48,514.53,514.53,1323.0,513.804,514.0932,513.1458,513.1458,1323.0
2015-06-24 13:30:00,514.54,515.19,514.54,514.71,514.0,513.1557,513.804,513.1557,513.3253,514.0
2015-06-24 13:35:00,515.0,515.37,514.44,514.5,2970.0,513.6145,513.9835,513.056,513.1159,2970.0
2015-06-24 13:40:00,514.3,514.69,513.92,513.92,4686.0,512.9164,513.3053,512.5374,512.5374,4686.0
2015-06-24 13:45:00,514.0,514.83,513.43,514.83,2100.0,512.6172,513.445,512.0487,513.445,2100.0
2015-06-24 13:50:00,515.01,515.02,514.41,514.83,1300.0,513.6245,513.6345,513.0261,513.445,1300.0
2015-06-24 13:55:00,515.0,515.0,514.58,514.95,2276.0,513.6145,513.6145,513.1956,513.5646,2276.0
2015-06-24 14:00:00,515.48,516.45,515.24,516.11,2363.0,514.0932,515.0606,513.8539,514.7215,2363.0
2015-06-24 14:05:00,516.0,516.0,514.52,515.25,1823.0,514.6118,514.6118,513.1358,513.8638,1823.0
2015-06-24 14:10:00,515.51,515.76,514.63,514.63,800.0,514.1231,514.3725,513.2455,513.2455,800.0
2015-06-24 14:15:00,515.32,515.7,515.03,515.5,900.0,513.9337,514.3126,513.6444,514.1132,900.0
2015-06-24 14:20:00,514.94,515.7,514.94,515.65,500.0,513.5547,514.3126,513.5547,514.2628,500.0
2015-06-24 14:25:00,515.96,515.96,514.98,515.44,1060.0,514.5719,514.5719,513.5946,514.0533,1060.0
2015-06-24 14:30:00,516.2,516.71,515.69,516.71,1000.0,514.8113,515.3199,514.3027,515.3199,1000.0
2015-06-24 14:35:00,516.58,516.98,515.8,516.23,3136.0,515.1903,515.5892,514.4124,514.8412,3136.0
2015-06-24 14:40:00,516.3,516.76,515.9,516.44,1500.0,514.911,515.3698,514.5121,515.0506,1500.0
2015-06-24 14:45:00,516.32,516.32,516.32,516.32,100.0,514.931,514.931,514.931,514.931,100.0
2015-06-24 14:50:00,516.59,516.95,516.44,516.44,2515.0,515.2002,515.5593,515.0506,515.0506,2515.0
2015-06-24 14:55:00,516.29,516.29,515.95,516.11,1433.0,514.901,514.901,514.562,514.7215,1433.0
2015-06-24 15:00:00,515.88,516.09,515.68,515.73,1805.0,514.4921,514.7016,514.2927,514.3425,1805.0
2015-06-24 15:05:00,515.69,515.75,514.86,515.04,5248.0,514.3027,514.3625,513.4749,513.6544,5248.0
2015-06-24 15:10:00,515.12,515.12,514.83,515.12,1200.0,513.7342,513.7342,513.445,513.7342,1200.0
2015-06-24 15:15:00,515.4,516.63,514.97,516.63,1214.0,514.0134,515.2401,513.5846,515.2401,1214.0
2015-06-24 15:20:00,516.28,516.28,515.53,516.27,1450.0,514.8911,514.8911,514.1431,514.8811,1450.0
2015-06-24 15:25:00,515.76,516.25,515.63,515.93,600.0,514.3725,514.8611,514.2428,514.542,600.0
2015-06-24 15:30:00,516.03,516.71,516.03,516.53,2300.0,514.6417,515.3199,514.6417,515.1404,2300.0
2015-06-24 15:35:00,516.3,516.93,516.3,516.91,1464.0,514.911,515.5393,514.911,515.5194,1464.0
2015-06-24 15:40:00,516.48,516.91,516.05,516.78,3600.0,515.0905,515.5194,514.6617,515.3897,3600.0
2015-06-24 15:45:00,516.78,517.08,516.26,516.55,3099.0,515.3897,515.6889,514.8711,515.1603,3099.0
2015-06-24 15:50:00,516.52,516.85,516.12,516.83,16413.0,515.1304,515.4595,514.7315,515.4396,16413.0
2015-06-24 15:55:00,516.93,517.08,516.56,516.62,15649.0,515.5393,515.6889,515.1703,515.2302,15649.0
2015-06-25 09:30:00,517.97,519.49,517.32,518.18,10106.0,516.5765,518.0924,515.9283,516.786,10106.0
2015-06-25 09:35:00,518.44,520.0,518.43,519.0,10146.0,517.0453,518.6011,517.0353,517.6038,10146.0
2015-06-25 09:40:00,518.93,519.2,517.0,517.81,6810.0,517.5339,517.8032,515.6091,516.417,6810.0
2015-06-25 09:45:00,517.79,518.24,516.66,517.24,8452.0,516.397,516.8458,515.27,515.8485,8452.0
2015-06-25 09:50:00,517.92,517.97,516.7,516.81,2200.0,516.5267,516.5765,515.3099,515.4196,2200.0
2015-06-25 09:55:00,516.96,517.53,516.6,517.51,2100.0,515.5692,516.1377,515.2102,516.1178,2100.0
2015-06-25 10:00:00,518.0,518.5,517.42,518.49,2386.0,516.6064,517.1051,516.028,517.0951,2386.0
2015-06-25 10:05:00,518.78,519.34,518.26,518.98,1600.0,517.3843,517.9428,516.8657,517.5838,1600.0
2015-06-25 10:10:00,518.99,522.97,518.98,522.04,18220.0,517.5938,521.5631,517.5838,520.6356,18220.0
2015-06-25 10:15:00,521.32,521.32,519.58,519.99,6006.0,519.9175,519.9175,518.1822,518.5911,6006.0
2015-06-25 10:20:00,520.6,521.79,520.11,521.79,1000.0,519.1994,520.3862,518.7108,520.3862,1000.0
2015-06-25 10:25:00,521.14,522.0,520.61,521.49,6000.0,519.738,520.5957,519.2094,520.0871,6000.0
2015-06-25 10:30:00,521.59,521.98,521.49,521.5,4500.0,520.1868,520.5757,520.0871,520.097,4500.0
2015-06-25 10:35:00,521.55,521.7,520.51,520.72,7160.0,520.1469,520.2965,519.1097,519.3191,7160.0
2015-06-25 10:40:00,520.9,521.02,520.45,520.46,2100.0,519.4986,519.6183,519.0499,519.0598,2100.0
2015-06-25 10:45:00,520.63,521.36,520.63,521.36,1447.0,519.2294,519.9574,519.2294,519.9574,1447.0
2015-06-25 10:50:00,521.55,522.01,521.32,522.01,1300.0,520.1469,520.6057,519.9175,520.6057,1300.0
2015-06-25 10:55:00,522.45,522.76,522.06,522.55,5800.0,521.0445,521.3536,520.6555,521.1442,5800.0
2015-06-25 11:00:00,522.5,523.5,522.5,522.63,3700.0,521.0943,522.0916,521.0943,521.224,3700.0
2015-06-25 11:05:00,523.18,524.08,522.97,524.08,5429.0,521.7725,522.6701,521.5631,522.6701,5429.0
2015-06-25 11:10:00,524.28,524.93,523.73,524.3,2800.0,522.8695,523.5178,522.321,522.8895,2800.0
2015-06-25 11:15:00,524.26,524.27,523.46,523.58,4423.0,522.8496,522.8596,522.0518,522.1714,4423.0
2015-06-25 11:20:00,523.54,524.43,523.54,524.43,1406.0,522.1315,523.0191,522.1315,523.0191,1406.0
2015-06-25 11:25:00,524.44,525.18,524.09,524.56,9279.0,523.0291,523.7671,522.6801,523.1488,9279.0
2015-06-25 11:30:00,524.78,525.95,524.29,525.48,9800.0,523.3682,524.5351,522.8795,524.0663,9800.0
2015-06-25 11:35:00,525.68,525.94,525.0,525.0,2649.0,524.2658,524.5251,523.5876,523.5876,2649.0
2015-06-25 11:40:00,525.23,525.23,524.33,525.06,2500.0,523.817,523.817,522.9194,523.6474,2500.0
2015-06-25 11:45:00,524.66,525.56,524.66,525.34,2329.0,523.2485,524.1461,523.2485,523.9267,2329.0
2015-06-25 11:50:00,525.23,525.77,525.23,525.35,2800.0,523.817,524.3555,523.817,523.9367,2800.0
2015-06-25 11:55:00,525.0,525.29,524.78,524.78,1600.0,523.5876,523.8768,523.3682,523.3682,1600.0
2015-06-25 12:00:00,524.74,525.04,524.5,524.5,2615.0,523.3283,523.6275,523.089,523.089,2615.0
2015-06-25 12:05:00,524.69,525.32,524.46,524.51,3649.0,523.2784,523.9067,523.0491,523.0989,3649.0
2015-06-25 12:10:00,524.29,524.81,524.27,524.31,8237.0,522.8795,523.3981,522.8596,522.8995,8237.0
2015-06-25 12:15:00,524.24,524.24,523.49,524.13,5203.0,522.8297,522.8297,522.0817,522.72,5203.0
2015-06-25 12:20:00,523.94,523.95,522.34,522.34,3954.0,522.5305,522.5404,520.9348,520.9348,3954.0
2015-06-25 12:25:00,522.34,522.63,522.11,522.11,2620.0,520.9348,521.224,520.7054,520.7054,2620.0
2015-06-25 12:30:00,522.45,523.07,522.45,522.82,1300.0,521.0445,521.6628,521.0445,521.4135,1300.0
2015-06-25 12:35:00,522.98,522.98,522.64,522.8,890.0,521.573,521.573,521.234,521.3935,890.0
2015-06-25 12:40:00,523.03,523.03,522.75,522.84,600.0,521.6229,521.6229,521.3437,521.4334,600.0
2015-06-25 12:45:00,523.01,523.3,522.76,523.25,10608.0,521.603,521.8922,521.3536,521.8423,10608.0
2015-06-25 12:50:00,523.62,524.14,523.48,524.14,2593.0,522.2113,522.7299,522.0717,522.7299,2593.0
2015-06-25 12:55:00,524.22,524.55,523.48,523.48,5899.0,522.8097,523.1388,522.0717,522.0717,5899.0
2015-06-25 13:00:00,523.83,523.83,523.44,523.44,600.0,522.4208,522.4208,522.0318,522.0318,600.0
2015-06-25 13:05:00,523.5,523.5,523.5,523.5,100.0,522.0916,522.0916,522.0916,522.0916,100.0
2015-06-25 13:10:00,523.39,524.35,523.18,523.36,3515.0,521.9819,522.9394,521.7725,521.952,3515.0
2015-06-25 13:15:00,523.61,523.79,523.42,523.48,680.0,522.2013,522.3809,522.0119,522.0717,680.0
2015-06-25 13:20:00,523.43,523.87,523.43,523.87,1750.0,522.0218,522.4606,522.0218,522.4606,1750.0
2015-06-25 13:25:00,523.6,523.89,523.49,523.49,300.0,522.1914,522.4806,522.0817,522.0817,300.0
2015-06-25 13:30:00,523.46,523.76,522.51,523.0,17631.0,522.0518,522.3509,521.1043,521.593,17631.0
2015-06-25 13:35:00,523.02,523.26,522.39,522.46,16178.0,521.6129,521.8523,520.9846,521.0544,16178.0
2015-06-25 13:40:00,522.45,522.48,521.63,522.06,12827.0,521.0445,521.0744,520.2267,520.6555,12827.0
2015-06-25 13:45:00,521.8,522.28,521.63,522.12,2000.0,520.3962,520.8749,520.2267,520.7154,2000.0
2015-06-25 13:50:00,522.02,522.34,521.58,521.58,1800.0,520.6156,520.9348,520.1768,520.1768,1800.0
2015-06-25 13:55:00,521.57,521.75,521.25,521.25,1300.0,520.1668,520.3464,519.8477,519.8477,1300.0
2015-06-25 14:00:00,521.31,521.31,520.43,520.79,3128.0,519.9075,519.9075,519.0299,519.3889,3128.0
2015-06-25 14:05:00,521.26,521.26,520.73,520.75,800.0,519.8577,519.8577,519.3291,519.349,800.0
2015-06-25 14:10:00,520.75,520.75,518.62,518.89,6542.0,519.349,519.349,517.2248,517.494,6542.0
2015-06-25 14:15:00,519.28,519.28,518.72,519.12,700.0,517.883,517.883,517.3245,517.7234,700.0
2015-06-25 14:20:00,519.32,519.38,519.05,519.25,501.0,517.9229,517.9827,517.6536,517.8531,501.0
2015-06-25 14:25:00,519.0,519.0,517.65,518.08,5817.0,517.6038,517.6038,516.2574,516.6862,5817.0
2015-06-25 14:30:00,518.08,518.88,517.74,518.33,6504.0,516.6862,517.4841,516.3471,516.9356,6504.0
2015-06-25 14:35:00,518.89,518.89,518.31,518.82,1900.0,517.494,517.494,516.9156,517.4242,1900.0
2015-06-25 14:40:00,518.88,519.18,518.6,518.76,3727.0,517.4841,517.7833,517.2048,517.3644,3727.0
2015-06-25 14:45:00,518.95,518.95,518.95,518.95,200.0,517.5539,517.5539,517.5539,517.5539,200.0
2015-06-25 14:50:00,518.77,518.77,518.41,518.75,2200.0,517.3744,517.3744,517.0153,517.3544,2200.0
2015-06-25 14:55:00,518.6,519.0,518.21,518.8,2400.0,517.2048,517.6038,516.8159,517.4043,2400.0
2015-06-25 15:00:00,518.58,519.57,518.49,519.41,2700.0,517.1849,518.1722,517.0951,518.0126,2700.0
2015-06-25 15:05:00,519.43,520.59,519.43,520.27,6009.0,518.0326,519.1895,518.0326,518.8703,6009.0
2015-06-25 15:10:00,520.13,520.13,519.58,519.58,1500.0,518.7307,518.7307,518.1822,518.1822,1500.0
2015-06-25 15:15:00,519.69,520.02,519.54,519.54,1800.0,518.2919,518.621,518.1423,518.1423,1800.0
2015-06-25 15:20:00,519.61,519.99,519.46,519.54,2360.0,518.2121,518.5911,518.0625,518.1423,2360.0
2015-06-25 15:25:00,519.85,519.94,519.7,519.94,2000.0,518.4515,518.5412,518.3019,518.5412,2000.0
2015-06-25 15:30:00,519.92,520.06,519.38,519.38,4503.0,518.5213,518.6609,517.9827,517.9827,4503.0
2015-06-25 15:35:00,519.31,519.31,519.02,519.12,3100.0,517.9129,517.9129,517.6237,517.7234,3100.0
2015-06-25 15:40:00,519.18,519.43,519.0,519.18,5200.0,517.7833,518.0326,517.6038,517.7833,5200.0
2015-06-25 15:45:00,519.22,519.48,519.11,519.48,9322.0,517.8232,518.0825,517.7135,518.0825,9322.0
2015-06-25 15:50:00,519.22,519.22,518.67,518.82,8068.0,517.8232,517.8232,517.2746,517.4242,8068.0
2015-06-25 15:55:00,518.95,520.2,518.88,519.06,20929.0,517.5539,518.8005,517.4841,517.6636,20929.0
2015-06-26 09:30:00,522.53,524.72,520.8,520.8,7234.0,521.1243,523.3084,519.3989,519.3989,7234.0
2015-06-26 09:35:00,522.97,522.97,519.27,520.12,1449.0,521.5631,521.5631,517.873,518.7207,1449.0
2015-06-26 09:40:00,521.82,521.82,518.37,519.61,8390.0,520.4162,520.4162,516.9754,518.2121,8390.0
2015-06-26 09:45:00,520.28,522.65,518.99,520.44,17464.0,518.8803,521.2439,517.5938,519.0399,17464.0
2015-06-26 09:50:00,521.04,521.04,519.76,520.13,1700.0,519.6383,519.6383,518.3617,518.7307,1700.0
2015-06-26 09:55:00,520.52,521.98,519.81,521.98,9391.0,519.1197,520.5757,518.4116,520.5757,9391.0
2015-06-26 10:00:00,521.58,523.0,521.18,521.96,3578.0,520.1768,521.593,519.7779,520.5558,3578.0
2015-06-26 10:05:00,522.06,522.5,522.06,522.4,1240.0,520.6555,521.0943,520.6555,520.9946,1240.0
2015-06-26 10:10:00,521.99,522.4,521.03,521.75,4500.0,520.5857,520.9946,519.6283,520.3464,4500.0
2015-06-26 10:15:00,522.43,522.43,521.54,522.24,1900.0,521.0245,521.0245,520.1369,520.835,1900.0
2015-06-26 10:20:00,521.49,522.4,520.61,521.17,3064.0,520.0871,520.9946,519.2094,519.7679,3064.0
2015-06-26 10:25:00,520.87,520.9,520.87,520.89,200.0,519.4687,519.4986,519.4687,519.4887,200.0
2015-06-26 10:30:00,521.29,522.5,520.76,521.59,12503.0,519.8876,521.0943,519.359,520.1868,12503.0
2015-06-26 10:35:00,521.33,521.93,521.05,521.78,4400.0,519.9275,520.5259,519.6482,520.3763,4400.0
2015-06-26 10:40:00,521.58,521.7,520.92,521.58,5310.0,520.1768,520.2965,519.5186,520.1768,5310.0
2015-06-26 10:45:00,521.52,521.8,521.38,521.59,8167.0,520.117,520.3962,519.9773,520.1868,8167.0
2015-06-26 10:50:00,521.18,521.59,521.17,521.44,2210.0,519.7779,520.1868,519.7679,520.0372,2210.0
2015-06-26 10:55:00,521.17,521.77,520.03,520.03,11700.0,519.7679,520.3663,518.631,518.631,11700.0
2015-06-26 11:00:00,520.25,520.98,519.86,520.98,5309.0,518.8504,519.5784,518.4614,519.5784,5309.0
2015-06-26 11:05:00,520.97,521.4,520.79,521.4,1200.0,519.5685,519.9973,519.3889,519.9973,1200.0
2015-06-26 11:10:00,521.39,521.39,521.39,521.39,300.0,519.9873,519.9873,519.9873,519.9873,300.0
2015-06-26 11:15:00,521.4,521.51,521.4,521.51,681.0,519.9973,520.107,519.9973,520.107,681.0
2015-06-26 11:20:00,521.21,521.21,520.71,520.99,1700.0,519.8078,519.8078,519.3092,519.5884,1700.0
2015-06-26 11:25:00,520.48,520.93,520.48,520.93,384.0,519.0798,519.5286,519.0798,519.5286,384.0
2015-06-26 11:30:00,520.43,520.58,519.76,519.93,1200.0,519.0299,519.1795,518.3617,518.5312,1200.0
2015-06-26 11:35:00,519.96,519.96,518.71,518.72,1475.0,518.5612,518.5612,517.3145,517.3245,1475.0
2015-06-26 11:40:00,518.72,519.13,518.72,519.13,900.0,517.3245,517.7334,517.3245,517.7334,900.0
2015-06-26 11:45:00,518.61,519.3,518.61,519.0,500.0,517.2148,517.9029,517.2148,517.6038,500.0
2015-06-26 11:50:00,518.64,519.19,518.64,518.76,1362.0,517.2447,517.7932,517.2447,517.3644,1362.0
2015-06-26 11:55:00,518.78,519.08,518.72,518.72,500.0,517.3843,517.6835,517.3245,517.3245,500.0
2015-06-26 12:00:00,518.71,519.43,518.58,519.31,1650.0,517.3145,518.0326,517.1849,517.9129,1650.0
2015-06-26 12:05:00,519.12,519.12,519.12,519.12,100.0,517.7234,517.7234,517.7234,517.7234,100.0
2015-06-26 12:10:00,518.8,518.81,518.8,518.81,200.0,517.4043,517.4143,517.4043,517.4143,200.0
2015-06-26 12:15:00,519.21,519.79,518.99,519.79,800.0,517.8132,518.3916,517.5938,518.3916,800.0
2015-06-26 12:20:00,520.0,520.3,519.72,519.72,900.0,518.6011,518.9003,518.3218,518.3218,900.0
2015-06-26 12:25:00,519.56,519.56,519.42,519.42,200.0,518.1622,518.1622,518.0226,518.0226,200.0
2015-06-26 12:30:00,519.26,519.27,518.8,518.8,650.0,517.8631,517.873,517.4043,517.4043,650.0
2015-06-26 12:35:00,518.81,518.81,516.89,517.0,3478.0,517.4143,517.4143,515.4994,515.6091,3478.0
2015-06-26 12:40:00,516.55,517.3,515.5,515.91,4707.0,515.1603,515.9083,514.1132,514.5221,4707.0
2015-06-26 12:45:00,515.1,516.23,515.01,515.69,4200.0,513.7142,514.8412,513.6245,514.3027,4200.0
2015-06-26 12:50:00,515.87,516.66,515.5,515.75,2832.0,514.4822,515.27,514.1132,514.3625,2832.0
2015-06-26 12:55:00,515.01,515.25,513.66,513.97,3000.0,513.6245,513.8638,512.2781,512.5873,3000.0
2015-06-26 13:00:00,513.8,515.8,513.79,515.57,3200.0,512.4177,514.4124,512.4078,514.183,3200.0
2015-06-26 13:05:00,515.03,515.5,514.49,515.35,1135.0,513.6444,514.1132,513.1059,513.9636,1135.0
2015-06-26 13:10:00,514.76,514.76,514.7,514.7,400.0,513.3752,513.3752,513.3153,513.3153,400.0
2015-06-26 13:15:00,514.01,514.43,514.01,514.43,200.0,512.6272,513.046,512.6272,513.046,200.0
2015-06-26 13:20:00,514.0,514.0,513.66,513.7,920.0,512.6172,512.6172,512.2781,512.318,920.0
2015-06-26 13:25:00,514.53,515.65,513.9,515.38,1825.0,513.1458,514.2628,512.5175,513.9935,1825.0
2015-06-26 13:30:00,515.94,515.95,514.95,514.95,300.0,514.552,514.562,513.5646,513.5646,300.0
2015-06-26 13:35:00,514.95,514.95,514.95,514.95,0.0,513.5646,513.5646,513.5646,513.5646,0.0
2015-06-26 13:40:00,515.62,518.1,515.62,518.1,2151.0,514.2328,516.7062,514.2328,516.7062,2151.0
2015-06-26 13:45:00,518.03,519.01,518.02,518.23,1016.0,516.6364,517.6137,516.6264,516.8358,1016.0
2015-06-26 13:50:00,517.45,517.69,516.99,516.99,775.0,516.0579,516.2973,515.5992,515.5992,775.0
2015-06-26 13:55:00,516.34,516.35,516.34,516.34,100.0,514.9509,514.9609,514.9509,514.9509,100.0
2015-06-26 14:00:00,516.34,516.34,516.34,516.34,0.0,514.9509,514.9509,514.9509,514.9509,0.0
2015-06-26 14:05:00,517.41,517.41,516.95,517.39,842.0,516.018,516.018,515.5593,515.9981,842.0
2015-06-26 14:10:00,516.5,516.9,515.81,515.84,2600.0,515.1105,515.5094,514.4223,514.4523,2600.0
2015-06-26 14:15:00,516.74,517.68,516.44,516.44,700.0,515.3498,516.2873,515.0506,515.0506,700.0
2015-06-26 14:20:00,517.21,517.21,517.2,517.21,200.0,515.8186,515.8186,515.8086,515.8186,200.0
2015-06-26 14:25:00,516.91,518.24,516.91,518.24,400.0,515.5194,516.8458,515.5194,516.8458,400.0
2015-06-26 14:30:00,518.34,519.71,518.05,519.02,1850.0,516.9455,518.3118,516.6563,517.6237,1850.0
2015-06-26 14:35:00,517.63,518.9,517.63,518.9,950.0,516.2374,517.504,516.2374,517.504,950.0
2015-06-26 14:40:00,518.75,519.09,518.12,518.26,2000.0,517.3544,517.6935,516.7261,516.8657,2000.0
2015-06-26 14:45:00,518.0,519.32,517.78,518.28,7931.0,516.6064,517.9229,516.387,516.8857,7931.0
2015-06-26 14:50:00,518.89,519.2,518.79,519.06,1700.0,517.494,517.8032,517.3943,517.6636,1700.0
2015-06-26 14:55:00,518.96,519.36,518.91,518.94,1200.0,517.5639,517.9628,517.514,517.5439,1200.0
2015-06-26 15:00:00,518.92,520.46,518.85,520.39,2600.0,517.524,519.0598,517.4542,518.99,2600.0
2015-06-26 15:05:00,520.13,520.78,519.58,520.5,3786.0,518.7307,519.379,518.1822,519.0997,3786.0
2015-06-26 15:10:00,521.04,521.56,519.81,520.4,4909.0,519.6383,520.1569,518.4116,519.0,4909.0
2015-06-26 15:15:00,520.22,520.75,519.93,520.75,2000.0,518.8205,519.349,518.5312,519.349,2000.0
2015-06-26 15:20:00,520.69,521.27,520.18,521.27,2850.0,519.2892,519.8676,518.7806,519.8676,2850.0
2015-06-26 15:25:00,520.96,521.49,520.53,520.78,3524.0,519.5585,520.0871,519.1296,519.379,3524.0
2015-06-26 15:30:00,521.1,521.29,520.04,520.53,9310.0,519.6981,519.8876,518.641,519.1296,9310.0
2015-06-26 15:35:00,519.38,520.18,519.38,520.01,5500.0,517.9827,518.7806,517.9827,518.611,5500.0
2015-06-26 15:40:00,519.74,519.8,518.56,518.77,7450.0,518.3418,518.4016,517.1649,517.3744,7450.0
2015-06-26 15:45:00,519.75,519.97,519.38,519.75,3194.0,518.3517,518.5711,517.9827,518.3517,3194.0
2015-06-26 15:50:00,519.51,520.16,518.87,519.82,15401.0,518.1124,518.7606,517.4741,518.4215,15401.0
2015-06-26 15:55:00,520.49,521.49,519.72,521.22,18532.0,519.0897,520.0871,518.3218,519.8178,18532.0
2015-06-29 09:30:00,514.59,514.95,510.0,513.07,14373.0,513.2056,513.5646,508.628,511.6897,14373.0
2015-06-29 09:35:00,514.52,516.48,513.67,513.79,2685.0,513.1358,515.0905,512.2881,512.4078,2685.0
2015-06-29 09:40:00,513.16,518.58,513.16,518.01,20945.0,511.7795,517.1849,511.7795,516.6164,20945.0
2015-06-29 09:45:00,518.87,520.5,518.4,518.64,9476.0,517.4741,519.0997,517.0054,517.2447,9476.0
2015-06-29 09:50:00,518.71,518.71,515.87,516.7,2790.0,517.3145,517.3145,514.4822,515.3099,2790.0
2015-06-29 09:55:00,517.38,517.38,515.61,515.83,1500.0,515.9881,515.9881,514.2229,514.4423,1500.0
2015-06-29 10:00:00,516.0,516.28,515.2,515.21,3004.0,514.6118,514.8911,513.814,513.8239,3004.0
2015-06-29 10:05:00,516.27,517.12,516.27,517.01,2000.0,514.8811,515.7288,514.8811,515.6191,2000.0
2015-06-29 10:10:00,516.27,516.3,515.58,515.9,1340.0,514.8811,514.911,514.193,514.5121,1340.0
2015-06-29 10:15:00,515.66,517.81,515.3,515.84,3550.0,514.2727,516.417,513.9137,514.4523,3550.0
2015-06-29 10:20:00,515.85,515.85,514.89,514.89,1000.0,514.4622,514.4622,513.5048,513.5048,1000.0
2015-06-29 10:25:00,515.78,516.13,515.22,516.13,925.0,514.3924,514.7415,513.8339,514.7415,925.0
2015-06-29 10:30:00,515.6,515.6,514.0,515.31,6730.0,514.2129,514.2129,512.6172,513.9237,6730.0
2015-06-29 10:35:00,515.46,516.35,515.03,515.03,8587.0,514.0733,514.9609,513.6444,513.6444,8587.0
2015-06-29 10:40:00,515.07,515.07,514.2,514.2,1100.0,513.6843,513.6843,512.8167,512.8167,1100.0
2015-06-29 10:45:00,514.05,515.5,514.0,515.42,3220.0,512.6671,514.1132,512.6172,514.0334,3220.0
2015-06-29 10:50:00,515.41,515.54,514.48,515.07,3400.0,514.0234,514.1531,513.0959,513.6843,3400.0
2015-06-29 10:55:00,515.26,516.67,515.01,516.49,13850.0,513.8738,515.28,513.6245,515.1005,13850.0
2015-06-29 11:00:00,516.28,516.94,514.52,514.63,20120.0,514.8911,515.5493,513.1358,513.2455,20120.0
2015-06-29 11:05:00,514.76,514.88,512.08,512.67,9231.0,513.3752,513.4948,510.7024,511.2908,9231.0
2015-06-29 11:10:00,512.94,513.47,511.42,512.36,16357.0,511.5601,512.0886,510.0441,510.9816,16357.0
2015-06-29 11:15:00,513.13,513.13,512.16,512.46,6036.0,511.7495,511.7495,510.7822,511.0813,6036.0
2015-06-29 11:20:00,512.26,513.76,512.26,513.68,4121.0,510.8819,512.3778,510.8819,512.2981,4121.0
2015-06-29 11:25:00,513.9,514.16,512.6,513.0,5295.0,512.5175,512.7768,511.221,511.6199,5295.0
2015-06-29 11:30:00,513.11,513.18,511.75,512.1,7050.0,511.7296,511.7994,510.3733,510.7223,7050.0
2015-06-29 11:35:00,512.14,513.28,511.59,512.52,18966.0,510.7622,511.8991,510.2137,511.1412,18966.0
2015-06-29 11:40:00,512.75,513.1,512.5,512.8,2000.0,511.3706,511.7196,511.1212,511.4204,2000.0
2015-06-29 11:45:00,512.66,513.19,512.25,513.19,5926.0,511.2808,511.8094,510.8719,511.8094,5926.0
2015-06-29 11:50:00,513.49,513.9,512.89,513.5,4816.0,512.1086,512.5175,511.5102,512.1185,4816.0
2015-06-29 11:55:00,513.89,514.75,513.89,514.32,2000.0,512.5075,513.3652,512.5075,512.9363,2000.0
2015-06-29 12:00:00,514.82,514.82,513.94,514.0,3000.0,513.435,513.435,512.5574,512.6172,3000.0
2015-06-29 12:05:00,514.7,515.76,514.03,515.47,4853.0,513.3153,514.3725,512.6471,514.0832,4853.0
2015-06-29 12:10:00,515.12,515.96,514.63,514.83,4425.0,513.7342,514.5719,513.2455,513.445,4425.0
2015-06-29 12:15:00,514.5,514.5,513.52,513.64,13298.0,513.1159,513.1159,512.1385,512.2582,13298.0
2015-06-29 12:20:00,513.92,514.32,513.33,514.09,5400.0,512.5374,512.9363,511.949,512.707,5400.0
2015-06-29 12:25:00,514.09,514.29,513.83,514.29,1716.0,512.707,512.9064,512.4477,512.9064,1716.0
2015-06-29 12:30:00,514.7,514.7,514.61,514.61,300.0,513.3153,513.3153,513.2256,513.2256,300.0
2015-06-29 12:35:00,514.53,514.87,513.88,514.55,1400.0,513.1458,513.4849,512.4975,513.1657,1400.0
2015-06-29 12:40:00,514.53,514.53,513.7,513.71,775.0,513.1458,513.1458,512.318,512.328,775.0
2015-06-29 12:45:00,513.59,514.48,513.59,514.01,1800.0,512.2083,513.0959,512.2083,512.6272,1800.0
2015-06-29 12:50:00,513.53,514.13,513.53,513.87,900.0,512.1485,512.7469,512.1485,512.4876,900.0
2015-06-29 12:55:00,513.93,514.05,513.61,513.7,1200.0,512.5474,512.6671,512.2283,512.318,1200.0
2015-06-29 13:00:00,513.81,513.95,513.0,513.02,3841.0,512.4277,512.5673,511.6199,511.6398,3841.0
2015-06-29 13:05:00,513.1,513.1,512.57,512.64,1950.0,511.7196,511.7196,511.191,511.2609,1950.0
2015-06-29 13:10:00,512.6,512.95,511.8,511.8,2100.0,511.221,511.57,510.4231,510.4231,2100.0
2015-06-29 13:15:00,512.23,513.09,512.12,513.04,6065.0,510.852,511.7097,510.7423,511.6598,6065.0
2015-06-29 13:20:00,512.63,512.77,512.63,512.77,700.0,511.2509,511.3905,511.2509,511.3905,700.0
2015-06-29 13:25:00,512.5,512.59,512.21,512.3,1700.0,511.1212,511.211,510.832,510.9218,1700.0
2015-06-29 13:30:00,512.3,512.84,512.21,512.36,1300.0,510.9218,511.4603,510.832,510.9816,1300.0
2015-06-29 13:35:00,512.11,512.65,512.01,512.65,1132.0,510.7323,511.2708,510.6326,511.2708,1132.0
2015-06-29 13:40:00,512.0,512.0,511.31,511.47,4007.0,510.6226,510.6226,509.9344,510.094,4007.0
2015-06-29 13:45:00,511.73,511.74,511.53,511.53,300.0,510.3533,510.3633,510.1538,510.1538,300.0
2015-06-29 13:50:00,511.73,511.76,511.34,511.76,1300.0,510.3533,510.3832,509.9644,510.3832,1300.0
2015-06-29 13:55:00,511.44,512.01,511.22,511.51,4502.0,510.0641,510.6326,509.8447,510.1339,4502.0
2015-06-29 14:00:00,511.74,513.32,511.74,513.32,4594.0,510.3633,511.939,510.3633,511.939,4594.0
2015-06-29 14:05:00,512.26,513.19,512.26,512.85,3100.0,510.8819,511.8094,510.8819,511.4703,3100.0
2015-06-29 14:10:00,512.41,512.53,511.47,511.75,3059.0,511.0315,511.1512,510.094,510.3733,3059.0
2015-06-29 14:15:00,511.63,512.14,511.63,512.14,200.0,510.2536,510.7622,510.2536,510.7622,200.0
2015-06-29 14:20:00,511.9,512.3,511.37,512.3,2634.0,510.5229,510.9218,509.9943,510.9218,2634.0
2015-06-29 14:25:00,511.26,511.27,510.57,510.57,3209.0,509.8846,509.8945,509.1964,509.1964,3209.0
2015-06-29 14:30:00,510.32,510.32,508.37,508.38,6645.0,508.9471,508.9471,507.0023,507.0123,6645.0
2015-06-29 14:35:00,508.42,510.52,508.37,509.98,2703.0,507.0522,509.1466,507.0023,508.608,2703.0
2015-06-29 14:40:00,509.32,510.24,509.32,509.94,5000.0,507.9498,508.8673,507.9498,508.5681,5000.0
2015-06-29 14:45:00,510.03,511.38,510.03,511.0,3974.0,508.6579,510.0043,508.6579,509.6253,3974.0
2015-06-29 14:50:00,510.36,510.95,510.0,510.1,3000.0,508.987,509.5754,508.628,508.7277,3000.0
2015-06-29 14:55:00,509.89,510.28,509.15,510.28,1700.0,508.5183,508.9072,507.7803,508.9072,1700.0
2015-06-29 15:00:00,509.84,510.24,508.99,509.0,2150.0,508.4684,508.8673,507.6207,507.6307,2150.0
2015-06-29 15:05:00,508.97,509.0,507.77,508.55,6909.0,507.6007,507.6307,506.404,507.1819,6909.0
2015-06-29 15:10:00,508.14,508.85,507.26,507.62,2000.0,506.773,507.4811,505.8953,506.2544,2000.0
2015-06-29 15:15:00,508.23,508.23,507.11,508.03,9282.0,506.8627,506.8627,505.7457,506.6633,9282.0
2015-06-29 15:20:00,508.55,508.84,508.15,508.76,3900.0,507.1819,507.4711,506.7829,507.3913,3900.0
2015-06-29 15:25:00,509.08,509.09,508.13,508.48,2758.0,507.7104,507.7204,506.763,507.1121,2758.0
2015-06-29 15:30:00,508.16,508.99,507.12,507.99,8640.0,506.7929,507.6207,505.7557,506.6234,8640.0
2015-06-29 15:35:00,507.29,507.74,506.78,506.9,4951.0,505.9253,506.374,505.4166,505.5363,4951.0
2015-06-29 15:40:00,506.67,506.68,505.71,505.9,4400.0,505.3069,505.3169,504.3495,504.539,4400.0
2015-06-29 15:45:00,506.01,506.01,505.15,505.65,9306.0,504.6487,504.6487,503.791,504.2897,9306.0
2015-06-29 15:50:00,505.51,506.66,505.29,505.82,14830.0,504.15,505.2969,503.9306,504.4592,14830.0
2015-06-29 15:55:00,505.67,506.33,504.52,505.41,34102.0,504.3096,504.9678,503.1627,504.0503,34102.0
2015-06-30 09:30:00,512.2,512.5,509.87,510.64,11655.0,510.822,511.1212,508.4983,509.2662,11655.0
2015-06-30 09:35:00,510.63,512.68,510.52,512.3,7478.0,509.2563,511.3008,509.1466,510.9218,7478.0
2015-06-30 09:40:00,512.5,512.5,510.03,511.04,9489.0,511.1212,511.1212,508.6579,509.6652,9489.0
2015-06-30 09:45:00,511.29,513.27,510.01,513.27,5395.0,509.9145,511.8892,508.6379,511.8892,5395.0
2015-06-30 09:50:00,513.75,514.8,511.37,512.05,12611.0,512.3679,513.4151,509.9943,510.6724,12611.0
2015-06-30 09:55:00,511.74,512.09,510.0,510.0,4542.0,510.3633,510.7123,508.628,508.628,4542.0
2015-06-30 10:00:00,509.6,510.98,508.24,508.24,10390.0,508.229,509.6053,506.8727,506.8727,10390.0
2015-06-30 10:05:00,508.7,509.09,508.31,508.32,3575.0,507.3315,507.7204,506.9425,506.9525,3575.0
2015-06-30 10:10:00,508.0,509.22,507.78,508.03,8625.0,506.6333,507.8501,506.4139,506.6633,8625.0
2015-06-30 10:15:00,507.79,508.41,506.35,506.35,6038.0,506.4239,507.0422,504.9878,504.9878,6038.0
2015-06-30 10:20:00,506.01,507.27,505.62,505.67,7250.0,504.6487,505.9053,504.2597,504.3096,7250.0
2015-06-30 10:25:00,505.9,508.48,505.85,508.48,7968.0,504.539,507.1121,504.4891,507.1121,7968.0
2015-06-30 10:30:00,508.55,509.02,507.69,507.78,4025.0,507.1819,507.6506,506.3242,506.4139,4025.0
2015-06-30 10:35:00,508.02,508.02,507.05,507.05,1093.0,506.6533,506.6533,505.6859,505.6859,1093.0
2015-06-30 10:40:00,507.05,507.49,506.51,507.49,1100.0,505.6859,506.1247,505.1474,506.1247,1100.0
2015-06-30 10:45:00,507.15,509.14,506.71,506.72,4000.0,505.7856,507.7703,505.3468,505.3568,4000.0
2015-06-30 10:50:00,506.96,508.03,506.5,507.73,1700.0,505.5961,506.6633,505.1374,506.3641,1700.0
2015-06-30 10:55:00,507.12,509.1,507.12,508.97,2200.0,505.7557,507.7304,505.7557,507.6007,2200.0
2015-06-30 11:00:00,508.31,511.46,508.31,509.64,6292.0,506.9425,510.084,506.9425,508.2689,6292.0
2015-06-30 11:05:00,509.68,510.64,509.29,509.78,1264.0,508.3088,509.2662,507.9199,508.4086,1264.0
2015-06-30 11:10:00,509.5,511.18,509.5,511.18,4800.0,508.1293,509.8048,508.1293,509.8048,4800.0
2015-06-30 11:15:00,510.29,512.22,510.29,511.81,2500.0,508.9172,510.842,508.9172,510.4331,2500.0
2015-06-30 11:20:00,511.55,513.51,511.51,512.15,4460.0,510.1738,512.1285,510.1339,510.7722,4460.0
2015-06-30 11:25:00,511.41,512.38,510.62,510.95,1506.0,510.0342,511.0016,509.2463,509.5754,1506.0
2015-06-30 11:30:00,510.15,510.15,509.0,509.0,1200.0,508.7776,508.7776,507.6307,507.6307,1200.0
2015-06-30 11:35:00,509.4,509.76,508.35,508.82,1106.0,508.0296,508.3886,506.9824,507.4511,1106.0
2015-06-30 11:40:00,509.6,509.62,508.71,508.71,1536.0,508.229,508.249,507.3414,507.3414,1536.0
2015-06-30 11:45:00,509.3,510.44,508.6,510.44,7456.0,507.9298,509.0668,507.2317,509.0668,7456.0
2015-06-30 11:50:00,510.33,510.35,509.39,509.58,4655.0,508.9571,508.977,508.0196,508.2091,4655.0
2015-06-30 11:55:00,509.91,509.95,509.13,509.24,1000.0,508.5382,508.5781,507.7603,507.87,1000.0
2015-06-30 12:00:00,509.84,510.19,509.59,509.6,3022.0,508.4684,508.8175,508.2191,508.229,3022.0
2015-06-30 12:05:00,509.45,509.45,507.96,508.88,2200.0,508.0794,508.0794,506.5935,507.511,2200.0
2015-06-30 12:10:00,508.92,509.62,508.47,509.5,2700.0,507.5509,508.249,507.1021,508.1293,2700.0
2015-06-30 12:15:00,509.51,509.76,508.86,509.38,1800.0,508.1393,508.3886,507.491,508.0096,1800.0
2015-06-30 12:20:00,509.09,509.5,507.91,508.28,1300.0,507.7204,508.1293,506.5436,506.9126,1300.0
2015-06-30 12:25:00,509.0,509.0,507.46,507.53,2050.0,507.6307,507.6307,506.0948,506.1646,2050.0
2015-06-30 12:30:00,507.65,507.65,506.51,507.57,4030.0,506.2843,506.2843,505.1474,506.2045,4030.0
2015-06-30 12:35:00,506.97,507.72,506.78,506.78,1300.0,505.6061,506.3541,505.4166,505.4166,1300.0
2015-06-30 12:40:00,507.5,507.5,506.67,506.91,3600.0,506.1347,506.1347,505.3069,505.5463,3600.0
2015-06-30 12:45:00,507.03,507.39,505.97,506.11,4491.0,505.666,506.025,504.6088,504.7484,4491.0
2015-06-30 12:50:00,506.73,506.85,505.68,505.8,4400.0,505.3668,505.4864,504.3196,504.4393,4400.0
2015-06-30 12:55:00,505.86,508.0,505.86,507.93,4460.0,504.4991,506.6333,504.4991,506.5635,4460.0
2015-06-30 13:00:00,508.1,509.32,507.15,508.64,5700.0,506.7331,507.9498,505.7856,507.2716,5700.0
2015-06-30 13:05:00,508.05,508.45,507.1,507.92,11576.0,506.6832,507.0821,505.7358,506.5536,11576.0
2015-06-30 13:10:00,507.22,507.79,506.19,507.38,8881.0,505.8554,506.4239,504.8282,506.015,8881.0
2015-06-30 13:15:00,507.19,507.55,506.14,507.0,4150.0,505.8255,506.1846,504.7783,505.636,4150.0
2015-06-30 13:20:00,507.0,507.0,507.0,507.0,0.0,505.636,505.636,505.636,505.636,0.0
2015-06-30 13:25:00,507.28,508.81,507.05,507.9,2828.0,505.9153,507.4412,505.6859,506.5336,2828.0
2015-06-30 13:30:00,507.77,509.9,507.77,508.86,3574.0,506.404,508.5282,506.404,507.491,3574.0
2015-06-30 13:35:00,509.43,510.79,509.41,509.9,6000.0,508.0595,509.4158,508.0396,508.5282,6000.0
2015-06-30 13:40:00,509.53,510.91,509.53,510.03,5515.0,508.1592,509.5355,508.1592,508.6579,5515.0
2015-06-30 13:45:00,510.1,510.1,508.66,509.5,1600.0,508.7277,508.7277,507.2916,508.1293,1600.0
2015-06-30 13:50:00,509.15,511.3,509.09,509.99,3097.0,507.7803,509.9245,507.7204,508.618,3097.0
2015-06-30 13:55:00,509.97,511.66,509.97,510.69,5937.0,508.598,510.2835,508.598,509.3161,5937.0
2015-06-30 14:00:00,510.89,511.79,510.89,510.9,6746.0,509.5156,510.4131,509.5156,509.5255,6746.0
2015-06-30 14:05:00,511.34,513.0,511.34,512.33,2550.0,509.9644,511.6199,509.9644,510.9517,2550.0
2015-06-30 14:10:00,512.6,512.99,511.2,511.2,7850.0,511.221,511.6099,509.8247,509.8247,7850.0
2015-06-30 14:15:00,511.22,511.38,510.21,510.88,6784.0,509.8447,510.0043,508.8374,509.5056,6784.0
2015-06-30 14:20:00,511.91,511.98,510.61,510.94,1465.0,510.5328,510.6026,509.2363,509.5654,1465.0
2015-06-30 14:25:00,510.83,511.07,509.47,510.52,2900.0,509.4557,509.6951,508.0994,509.1466,2900.0
2015-06-30 14:30:00,509.46,510.49,509.41,510.49,800.0,508.0894,509.1166,508.0396,509.1166,800.0
2015-06-30 14:35:00,510.63,511.36,510.63,510.91,1100.0,509.2563,509.9843,509.2563,509.5355,1100.0
2015-06-30 14:40:00,511.24,511.24,509.89,510.85,9861.0,509.8646,509.8646,508.5183,509.4757,9861.0
2015-06-30 14:45:00,510.92,510.92,509.36,509.98,7203.0,509.5455,509.5455,507.9897,508.608,7203.0
2015-06-30 14:50:00,509.95,510.91,509.53,509.53,1200.0,508.5781,509.5355,508.1592,508.1592,1200.0
2015-06-30 14:55:00,510.4,510.41,509.26,509.81,2300.0,509.0269,509.0369,507.89,508.4385,2300.0
2015-06-30 15:00:00,510.3,510.5,508.8,509.41,5912.0,508.9272,509.1266,507.4312,508.0396,5912.0
2015-06-30 15:05:00,510.1,510.11,508.57,508.59,1510.0,508.7277,508.7377,507.2018,507.2218,1510.0
2015-06-30 15:10:00,508.58,509.31,508.21,508.22,3450.0,507.2118,507.9398,506.8428,506.8528,3450.0
2015-06-30 15:15:00,508.45,509.8,508.45,509.8,2000.0,507.0821,508.4285,507.0821,508.4285,2000.0
2015-06-30 15:20:00,509.35,509.71,508.44,508.44,1500.0,507.9797,508.3387,507.0722,507.0722,1500.0
2015-06-30 15:25:00,509.15,509.79,508.58,508.87,3021.0,507.7803,508.4185,507.2118,507.501,3021.0
2015-06-30 15:30:00,509.18,511.1,508.95,510.81,4293.0,507.8102,509.725,507.5808,509.4358,4293.0
2015-06-30 15:35:00,510.18,511.76,510.13,510.99,8498.0,508.8075,510.3832,508.7576,509.6153,8498.0
2015-06-30 15:40:00,510.95,511.7,510.57,511.05,20812.0,509.5754,510.3234,509.1964,509.6751,20812.0
2015-06-30 15:45:00,511.56,512.2,510.94,511.92,9857.0,510.1838,510.822,509.5654,510.5428,9857.0
2015-06-30 15:50:00,511.69,511.73,510.67,511.32,9426.0,510.3134,510.3533,509.2962,509.9444,9426.0
2015-06-30 15:55:00,511.04,511.47,510.12,510.56,26953.0,509.6652,510.094,508.7476,509.1865,26953.0
2015-07-01 09:30:00,515.23,516.05,512.11,513.05,14073.0,513.8439,514.6617,510.7323,511.6698,14073.0
2015-07-01 09:35:00,512.22,515.73,512.22,515.58,5782.0,510.842,514.3425,510.842,514.193,5782.0
2015-07-01 09:40:00,515.09,515.84,512.91,513.5,5581.0,513.7043,514.4523,511.5301,512.1185,5581.0
2015-07-01 09:45:00,513.63,514.01,510.01,510.29,7700.0,512.2482,512.6272,508.6379,508.9172,7700.0
2015-07-01 09:50:00,511.11,511.47,510.3,511.47,3662.0,509.735,510.094,508.9272,510.094,3662.0
2015-07-01 09:55:00,512.67,513.04,511.76,513.04,1299.0,511.2908,511.6598,510.3832,511.6598,1299.0
2015-07-01 10:00:00,512.91,514.01,511.85,511.85,2130.0,511.5301,512.6272,510.473,510.473,2130.0
2015-07-01 10:05:00,512.47,512.86,511.16,512.22,10659.0,511.0913,511.4803,509.7848,510.842,10659.0
2015-07-01 10:10:00,511.87,512.96,511.45,511.96,8586.0,510.4929,511.58,510.0741,510.5827,8586.0
2015-07-01 10:15:00,511.91,512.32,511.64,511.99,6200.0,510.5328,510.9417,510.2636,510.6126,6200.0
2015-07-01 10:20:00,512.17,512.63,512.06,512.41,5750.0,510.7921,511.2509,510.6824,511.0315,5750.0
2015-07-01 10:25:00,512.54,512.88,511.5,511.8,4492.0,511.1611,511.5002,510.1239,510.4231,4492.0
2015-07-01 10:30:00,511.8,511.96,510.07,510.99,7022.0,510.4231,510.5827,508.6978,509.6153,7022.0
2015-07-01 10:35:00,511.27,512.46,511.15,511.4,2900.0,509.8945,511.0813,509.7749,510.0242,2900.0
2015-07-01 10:40:00,511.38,511.97,511.38,511.45,1600.0,510.0043,510.5927,510.0043,510.0741,1600.0
2015-07-01 10:45:00,510.99,511.34,509.08,509.08,3950.0,509.6153,509.9644,507.7104,507.7104,3950.0
2015-07-01 10:50:00,509.21,509.91,508.57,509.73,3750.0,507.8401,508.5382,507.2018,508.3587,3750.0
2015-07-01 10:55:00,510.5,510.91,509.98,510.91,3000.0,509.1266,509.5355,508.608,509.5355,3000.0
2015-07-01 11:00:00,510.91,510.91,509.31,510.32,5403.0,509.5355,509.5355,507.9398,508.9471,5403.0
2015-07-01 11:05:00,510.06,511.48,510.06,511.48,1600.0,508.6878,510.104,508.6878,510.104,1600.0
2015-07-01 11:10:00,511.79,511.79,511.08,511.57,2867.0,510.4131,510.4131,509.7051,510.1937,2867.0
2015-07-01 11:15:00,511.31,511.87,510.83,510.83,3621.0,509.9344,510.4929,509.4557,509.4557,3621.0
2015-07-01 11:20:00,510.94,510.94,510.94,510.94,100.0,509.5654,509.5654,509.5654,509.5654,100.0
2015-07-01 11:25:00,511.03,511.24,510.56,510.98,2200.0,509.6552,509.8646,509.1865,509.6053,2200.0
2015-07-01 11:30:00,511.0,511.41,510.05,510.05,5045.0,509.6253,510.0342,508.6778,508.6778,5045.0
2015-07-01 11:35:00,510.03,510.54,509.77,509.77,700.0,508.6579,509.1665,508.3986,508.3986,700.0
2015-07-01 11:40:00,509.85,510.45,509.0,509.3,4150.0,508.4784,509.0768,507.6307,507.9298,4150.0
2015-07-01 11:45:00,509.3,509.3,508.85,509.16,3536.0,507.9298,507.9298,507.4811,507.7902,3536.0
2015-07-01 11:50:00,509.35,509.69,509.34,509.54,1200.0,507.9797,508.3188,507.9697,508.1692,1200.0
2015-07-01 11:55:00,509.57,509.57,508.17,508.17,2099.0,508.1991,508.1991,506.8029,506.8029,2099.0
2015-07-01 12:00:00,508.49,509.83,507.39,509.16,3700.0,507.122,508.4584,506.025,507.7902,3700.0
2015-07-01 12:05:00,509.99,509.99,509.07,509.97,1300.0,508.618,508.618,507.7005,508.598,1300.0
2015-07-01 12:10:00,509.79,509.79,508.07,509.0,1100.0,508.4185,508.4185,506.7032,507.6307,1100.0
2015-07-01 12:15:00,508.76,509.71,508.76,509.05,4980.0,507.3913,508.3387,507.3913,507.6805,4980.0
2015-07-01 12:20:00,509.05,509.14,508.01,508.61,6953.0,507.6805,507.7703,506.6433,507.2417,6953.0
2015-07-01 12:25:00,508.61,509.35,508.61,509.29,305.0,507.2417,507.9797,507.2417,507.9199,305.0
2015-07-01 12:30:00,509.05,510.13,509.04,510.13,1600.0,507.6805,508.7576,507.6705,508.7576,1600.0
2015-07-01 12:35:00,509.83,509.83,509.11,509.11,950.0,508.4584,508.4584,507.7404,507.7404,950.0
2015-07-01 12:40:00,509.21,509.22,507.18,507.59,4836.0,507.8401,507.8501,505.8156,506.2244,4836.0
2015-07-01 12:45:00,507.8,508.85,507.72,508.85,565.0,506.4339,507.4811,506.3541,507.4811,565.0
2015-07-01 12:50:00,508.83,508.83,508.1,508.83,700.0,507.4611,507.4611,506.7331,507.4611,700.0
2015-07-01 12:55:00,508.5,508.5,507.4,507.4,1400.0,507.132,507.132,506.035,506.035,1400.0
2015-07-01 13:00:00,507.06,507.42,506.44,507.31,2850.0,505.6959,506.0549,505.0775,505.9452,2850.0
2015-07-01 13:05:00,507.63,507.85,506.72,506.72,2300.0,506.2643,506.4837,505.3568,505.3568,2300.0
2015-07-01 13:10:00,507.63,507.67,507.39,507.4,300.0,506.2643,506.3042,506.025,506.035,300.0
2015-07-01 13:15:00,507.07,507.39,506.86,507.05,5500.0,505.7058,506.025,505.4964,505.6859,5500.0
2015-07-01 13:20:00,507.17,508.09,507.04,507.78,3700.0,505.8056,506.7231,505.6759,506.4139,3700.0
2015-07-01 13:25:00,506.89,507.65,506.63,506.63,700.0,505.5263,506.2843,505.267,505.267,700.0
2015-07-01 13:30:00,507.16,507.72,506.79,507.18,3200.0,505.7956,506.3541,505.4266,505.8156,3200.0
2015-07-01 13:35:00,506.85,507.5,506.6,507.15,1730.0,505.4864,506.1347,505.2371,505.7856,1730.0
2015-07-01 13:40:00,506.84,507.0,506.66,506.66,1655.0,505.4765,505.636,505.2969,505.2969,1655.0
2015-07-01 13:45:00,506.74,507.5,506.74,507.06,3378.0,505.3767,506.1347,505.3767,505.6959,3378.0
2015-07-01 13:50:00,507.48,507.48,506.45,506.49,5957.0,506.1147,506.1147,505.0875,505.1274,5957.0
2015-07-01 13:55:00,506.45,506.45,504.33,504.92,7039.0,505.0875,505.0875,502.9732,503.5616,7039.0
2015-07-01 14:00:00,505.0,505.92,504.61,504.61,5366.0,503.6414,504.5589,503.2525,503.2525,5366.0
2015-07-01 14:05:00,504.84,505.6,504.73,504.73,5500.0,503.4818,504.2398,503.3721,503.3721,5500.0
2015-07-01 14:10:00,504.74,506.45,504.74,505.86,7850.0,503.3821,505.0875,503.3821,504.4991,7850.0
2015-07-01 14:15:00,506.19,506.66,505.43,505.98,3324.0,504.8282,505.2969,504.0703,504.6188,3324.0
2015-07-01 14:20:00,506.08,506.63,505.4,505.71,1500.0,504.7185,505.267,504.0403,504.3495,1500.0
2015-07-01 14:25:00,505.48,505.73,505.14,505.43,3800.0,504.1201,504.3695,503.781,504.0703,3800.0
2015-07-01 14:30:00,505.16,505.77,504.85,504.85,1600.0,503.801,504.4093,503.4918,503.4918,1600.0
2015-07-01 14:35:00,505.11,505.55,505.11,505.18,1355.0,503.7511,504.1899,503.7511,503.8209,1355.0
2015-07-01 14:40:00,505.6,505.72,505.23,505.27,1714.0,504.2398,504.3595,503.8708,503.9107,1714.0
2015-07-01 14:45:00,505.19,505.39,504.83,505.0,1000.0,503.8309,504.0304,503.4719,503.6414,1000.0
2015-07-01 14:50:00,505.02,505.5,504.61,505.5,4970.0,503.6614,504.1401,503.2525,504.1401,4970.0
2015-07-01 14:55:00,505.58,506.02,505.37,505.51,3210.0,504.2199,504.6587,504.0104,504.15,3210.0
2015-07-01 15:00:00,505.15,505.76,505.07,505.48,1000.0,503.791,504.3994,503.7112,504.1201,1000.0
2015-07-01 15:05:00,505.81,506.82,505.7,505.89,4030.0,504.4492,505.4565,504.3395,504.529,4030.0
2015-07-01 15:10:00,505.91,505.91,505.48,505.61,1500.0,504.549,504.549,504.1201,504.2498,1500.0
2015-07-01 15:15:00,505.6,506.45,505.37,506.44,2600.0,504.2398,505.0875,504.0104,505.0775,2600.0
2015-07-01 15:20:00,506.0,506.69,505.5,506.69,4310.0,504.6387,505.3269,504.1401,505.3269,4310.0
2015-07-01 15:25:00,506.03,506.39,505.95,506.16,1650.0,504.6686,505.0277,504.5889,504.7983,1650.0
2015-07-01 15:30:00,506.29,506.29,505.64,505.7,1900.0,504.9279,504.9279,504.2797,504.3395,1900.0
2015-07-01 15:35:00,505.71,505.75,505.25,505.65,8304.0,504.3495,504.3894,503.8907,504.2897,8304.0
2015-07-01 15:40:00,505.88,506.51,505.8,506.51,4025.0,504.519,505.1474,504.4393,505.1474,4025.0
2015-07-01 15:45:00,506.86,507.01,506.01,506.17,4568.0,505.4964,505.646,504.6487,504.8083,4568.0
2015-07-01 15:50:00,506.51,507.48,506.21,506.24,9106.0,505.1474,506.1147,504.8482,504.8781,9106.0
2015-07-01 15:55:00,506.72,507.17,506.24,506.53,22902.0,505.3568,505.8056,504.8781,505.1673,22902.0
2015-07-02 09:30:00,509.5,510.25,508.0,509.51,21590.0,508.1293,508.8773,506.6333,508.1393,21590.0
2015-07-02 09:35:00,509.42,510.94,509.01,509.07,7857.0,508.0495,509.5654,507.6406,507.7005,7857.0
2015-07-02 09:40:00,508.06,509.55,506.92,507.29,2100.0,506.6932,508.1792,505.5562,505.9253,2100.0
2015-07-02 09:45:00,507.69,507.99,506.52,507.06,3600.0,506.3242,506.6234,505.1573,505.6959,3600.0
2015-07-02 09:50:00,507.66,507.66,505.31,506.77,12800.0,506.2943,506.2943,503.9506,505.4067,12800.0
2015-07-02 09:55:00,505.89,506.82,505.63,506.27,800.0,504.529,505.4565,504.2697,504.908,800.0
2015-07-02 10:00:00,505.29,507.52,505.28,507.5,2300.0,503.9306,506.1546,503.9207,506.1347,2300.0
2015-07-02 10:05:00,507.31,507.5,506.01,507.04,5600.0,505.9452,506.1347,504.6487,505.6759,5600.0
2015-07-02 10:10:00,506.98,507.27,505.81,505.81,2900.0,505.6161,505.9053,504.4492,504.4492,2900.0
2015-07-02 10:15:00,506.55,507.63,506.55,507.15,1750.0,505.1872,506.2643,505.1872,505.7856,1750.0
2015-07-02 10:20:00,507.62,509.83,507.62,509.83,5125.0,506.2544,508.4584,506.2544,508.4584,5125.0
2015-07-02 10:25:00,509.57,510.43,508.53,509.0,8160.0,508.1991,509.0568,507.1619,507.6307,8160.0
2015-07-02 10:30:00,508.67,509.0,507.74,507.74,1500.0,507.3015,507.6307,506.374,506.374,1500.0
2015-07-02 10:35:00,507.76,507.76,506.79,507.12,1600.0,506.394,506.394,505.4266,505.7557,1600.0
2015-07-02 10:40:00,507.56,508.72,507.46,508.33,2295.0,506.1945,507.3514,506.0948,506.9625,2295.0
2015-07-02 10:45:00,508.1,508.44,507.62,507.93,2600.0,506.7331,507.0722,506.2544,506.5635,2600.0
2015-07-02 10:50:00,507.38,508.73,507.38,508.7,400.0,506.015,507.3614,506.015,507.3315,400.0
2015-07-02 10:55:00,508.68,508.68,508.68,508.68,200.0,507.3115,507.3115,507.3115,507.3115,200.0
2015-07-02 11:00:00,508.65,508.65,507.86,508.17,2725.0,507.2816,507.2816,506.4937,506.8029,2725.0
2015-07-02 11:05:00,508.17,508.49,507.85,507.85,1200.0,506.8029,507.122,506.4837,506.4837,1200.0
2015-07-02 11:10:00,507.85,507.85,506.24,506.87,2100.0,506.4837,506.4837,504.8781,505.5064,2100.0
2015-07-02 11:15:00,506.99,508.13,506.83,506.83,4300.0,505.6261,506.763,505.4665,505.4665,4300.0
2015-07-02 11:20:00,506.82,507.55,506.82,507.55,5344.0,505.4565,506.1846,505.4565,506.1846,5344.0
2015-07-02 11:25:00,507.59,509.14,507.59,508.84,6396.0,506.2244,507.7703,506.2244,507.4711,6396.0
2015-07-02 11:30:00,508.59,509.4,507.47,509.4,3550.0,507.2218,508.0296,506.1048,508.0296,3550.0
2015-07-02 11:35:00,509.3,509.8,507.64,507.87,5947.0,507.9298,508.4285,506.2743,506.5037,5947.0
2015-07-02 11:40:00,508.15,509.24,508.15,508.71,3200.0,506.7829,507.87,506.7829,507.3414,3200.0
2015-07-02 11:45:00,509.15,509.57,509.0,509.33,1400.0,507.7803,508.1991,507.6307,507.9598,1400.0
2015-07-02 11:50:00,508.99,509.21,508.3,508.64,4228.0,507.6207,507.8401,506.9325,507.2716,4228.0
2015-07-02 11:55:00,508.87,509.48,508.46,509.26,5270.0,507.501,508.1094,507.0921,507.89,5270.0
2015-07-02 12:00:00,509.09,509.09,508.44,508.44,359.0,507.7204,507.7204,507.0722,507.0722,359.0
2015-07-02 12:05:00,508.44,508.75,508.44,508.65,500.0,507.0722,507.3813,507.0722,507.2816,500.0
2015-07-02 12:10:00,508.6,509.39,508.6,509.39,1100.0,507.2317,508.0196,507.2317,508.0196,1100.0
2015-07-02 12:15:00,509.57,509.8,508.51,508.51,2984.0,508.1991,508.4285,507.142,507.142,2984.0
2015-07-02 12:20:00,508.77,508.92,508.19,508.86,6500.0,507.4013,507.5509,506.8228,507.491,6500.0
2015-07-02 12:25:00,509.07,509.35,508.67,508.68,3804.0,507.7005,507.9797,507.3015,507.3115,3804.0
2015-07-02 12:30:00,508.89,508.93,508.89,508.93,400.0,507.5209,507.5608,507.5209,507.5608,400.0
2015-07-02 12:35:00,508.65,508.78,507.75,507.75,1650.0,507.2816,507.4112,506.384,506.384,1650.0
2015-07-02 12:40:00,507.94,508.38,507.24,508.38,11106.0,506.5735,507.0123,505.8754,507.0123,11106.0
2015-07-02 12:45:00,507.98,508.4,507.98,508.09,1400.0,506.6134,507.0323,506.6134,506.7231,1400.0
2015-07-02 12:50:00,508.39,508.57,508.37,508.57,800.0,507.0223,507.2018,507.0023,507.2018,800.0
2015-07-02 12:55:00,508.15,508.8,508.15,508.8,488.0,506.7829,507.4312,506.7829,507.4312,488.0
2015-07-02 13:00:00,508.78,509.07,508.78,509.07,400.0,507.4112,507.7005,507.4112,507.7005,400.0
2015-07-02 13:05:00,509.2,509.43,508.92,508.98,1300.0,507.8301,508.0595,507.5509,507.6107,1300.0
2015-07-02 13:10:00,509.38,509.49,508.69,508.83,2495.0,508.0096,508.1193,507.3215,507.4611,2495.0
2015-07-02 13:15:00,508.76,508.76,508.09,508.09,300.0,507.3913,507.3913,506.7231,506.7231,300.0
2015-07-02 13:20:00,508.67,508.84,508.16,508.78,1000.0,507.3015,507.4711,506.7929,507.4112,1000.0
2015-07-02 13:25:00,509.2,509.78,509.09,509.64,2847.0,507.8301,508.4086,507.7204,508.2689,2847.0
2015-07-02 13:30:00,509.35,510.72,508.87,510.24,12660.0,507.9797,509.346,507.501,508.8673,12660.0
2015-07-02 13:35:00,510.01,510.01,510.01,510.01,100.0,508.6379,508.6379,508.6379,508.6379,100.0
2015-07-02 13:40:00,510.1,510.1,509.86,509.86,300.0,508.7277,508.7277,508.4883,508.4883,300.0
2015-07-02 13:45:00,510.22,510.36,510.22,510.36,300.0,508.8474,508.987,508.8474,508.987,300.0
2015-07-02 13:50:00,510.35,510.87,510.35,510.39,1999.0,508.977,509.4956,508.977,509.0169,1999.0
2015-07-02 13:55:00,510.44,511.19,509.88,510.17,4003.0,509.0668,509.8148,508.5083,508.7975,4003.0
2015-07-02 14:00:00,510.58,511.19,510.58,510.71,1000.0,509.2064,509.8148,509.2064,509.3361,1000.0
2015-07-02 14:05:00,510.52,510.92,509.98,510.51,3044.0,509.1466,509.5455,508.608,509.1366,3044.0
2015-07-02 14:10:00,510.56,510.75,510.14,510.75,1416.0,509.1865,509.3759,508.7676,509.3759,1416.0
2015-07-02 14:15:00,510.28,510.74,510.27,510.73,627.0,508.9072,509.366,508.8972,509.356,627.0
2015-07-02 14:20:00,511.19,512.27,510.82,512.07,2400.0,509.8148,510.8919,509.4458,510.6924,2400.0
2015-07-02 14:25:00,512.03,512.5,511.64,511.64,3043.0,510.6525,511.1212,510.2636,510.2636,3043.0
2015-07-02 14:30:00,511.55,511.55,511.17,511.55,600.0,510.1738,510.1738,509.7948,510.1738,600.0
2015-07-02 14:35:00,511.06,511.54,511.03,511.47,1500.0,509.6851,510.1638,509.6552,510.094,1500.0
2015-07-02 14:40:00,511.68,511.75,511.26,511.75,740.0,510.3034,510.3733,509.8846,510.3733,740.0
2015-07-02 14:45:00,511.75,511.9,511.65,511.9,1100.0,510.3733,510.5229,510.2735,510.5229,1100.0
2015-07-02 14:50:00,511.35,512.19,511.25,511.25,12698.0,509.9743,510.8121,509.8746,509.8746,12698.0
2015-07-02 14:55:00,511.8,511.84,511.47,511.66,1585.0,510.4231,510.463,510.094,510.2835,1585.0
2015-07-02 15:00:00,511.48,511.93,510.0,510.0,11129.0,510.104,510.5528,508.628,508.628,11129.0
2015-07-02 15:05:00,510.06,510.18,509.31,509.75,3281.0,508.6878,508.8075,507.9398,508.3786,3281.0
2015-07-02 15:10:00,509.31,510.37,509.26,510.27,1920.0,507.9398,508.997,507.89,508.8972,1920.0
2015-07-02 15:15:00,510.26,510.52,510.02,510.52,1000.0,508.8873,509.1466,508.6479,509.1466,1000.0
2015-07-02 15:20:00,510.49,511.36,510.49,511.32,2100.0,509.1166,509.9843,509.1166,509.9444,2100.0
2015-07-02 15:25:00,511.17,511.74,511.03,511.53,4200.0,509.7948,510.3633,509.6552,510.1538,4200.0
2015-07-02 15:30:00,511.58,511.67,510.63,511.44,3600.0,510.2037,510.2935,509.2563,510.0641,3600.0
2015-07-02 15:35:00,511.57,511.57,511.03,511.06,900.0,510.1937,510.1937,509.6552,509.6851,900.0
2015-07-02 15:40:00,511.05,511.8,511.05,511.8,900.0,509.6751,510.4231,509.6751,510.4231,900.0
2015-07-02 15:45:00,511.5,512.13,511.43,511.89,5765.0,510.1239,510.7522,510.0541,510.5129,5765.0
2015-07-02 15:50:00,512.11,512.16,511.19,511.19,4342.0,510.7323,510.7822,509.8148,509.8148,4342.0
2015-07-02 15:55:00,510.85,511.94,510.68,510.78,10731.0,509.4757,510.5627,509.3061,509.4059,10731.0
2015-07-06 09:30:00,505.46,509.85,505.11,507.66,6539.0,504.1002,508.4784,503.7511,506.2943,6539.0
2015-07-06 09:35:00,507.63,510.35,507.47,510.35,1700.0,506.2643,508.977,506.1048,508.977,1700.0
2015-07-06 09:40:00,510.0,511.67,509.79,511.1,5183.0,508.628,510.2935,508.4185,509.725,5183.0
2015-07-06 09:45:00,511.17,512.5,511.09,512.5,2500.0,509.7948,511.1212,509.715,511.1212,2500.0
2015-07-06 09:50:00,513.53,514.0,512.96,512.96,6525.0,512.1485,512.6172,511.58,511.58,6525.0
2015-07-06 09:55:00,514.27,516.0,513.55,515.2,3944.0,512.8865,514.6118,512.1684,513.814,3944.0
2015-07-06 10:00:00,516.15,516.15,512.24,512.6,9250.0,514.7614,514.7614,510.8619,511.221,9250.0
2015-07-06 10:05:00,513.0,513.51,512.51,512.91,2347.0,511.6199,512.1285,511.1312,511.5301,2347.0
2015-07-06 10:10:00,513.82,514.44,512.74,513.48,6650.0,512.4377,513.056,511.3606,512.0986,6650.0
2015-07-06 10:15:00,513.75,514.11,513.12,513.12,2200.0,512.3679,512.7269,511.7396,511.7396,2200.0
2015-07-06 10:20:00,513.15,514.43,513.15,513.68,2850.0,511.7695,513.046,511.7695,512.2981,2850.0
2015-07-06 10:25:00,513.34,513.72,513.12,513.72,4350.0,511.959,512.338,511.7396,512.338,4350.0
2015-07-06 10:30:00,513.61,516.6,513.59,516.6,5651.0,512.2283,515.2102,512.2083,515.2102,5651.0
2015-07-06 10:35:00,516.79,517.67,516.53,517.03,5552.0,515.3997,516.2773,515.1404,515.6391,5552.0
2015-07-06 10:40:00,517.05,518.5,516.4,518.5,5121.0,515.659,517.1051,515.0107,517.1051,5121.0
2015-07-06 10:45:00,518.7,519.66,517.94,517.95,7665.0,517.3046,518.262,516.5466,516.5566,7665.0
2015-07-06 10:50:00,518.7,518.7,517.88,518.19,7333.0,517.3046,517.3046,516.4868,516.7959,7333.0
2015-07-06 10:55:00,518.58,518.59,516.49,516.49,2150.0,517.1849,517.1949,515.1005,515.1005,2150.0
2015-07-06 11:00:00,516.15,516.81,514.69,516.25,6312.0,514.7614,515.4196,513.3053,514.8611,6312.0
2015-07-06 11:05:00,516.34,516.57,515.5,515.65,18058.0,514.9509,515.1803,514.1132,514.2628,18058.0
2015-07-06 11:10:00,515.7,516.73,515.28,516.73,3790.0,514.3126,515.3399,513.8938,515.3399,3790.0
2015-07-06 11:15:00,516.19,516.21,515.5,516.13,7110.0,514.8013,514.8213,514.1132,514.7415,7110.0
2015-07-06 11:20:00,515.82,516.13,514.99,514.99,3507.0,514.4323,514.7415,513.6045,513.6045,3507.0
2015-07-06 11:25:00,514.99,515.29,512.76,513.03,10955.0,513.6045,513.9037,511.3805,511.6498,10955.0
2015-07-06 11:30:00,512.44,513.32,512.13,513.32,2950.0,511.0614,511.939,510.7522,511.939,2950.0
2015-07-06 11:35:00,513.59,513.59,513.27,513.49,400.0,512.2083,512.2083,511.8892,512.1086,400.0
2015-07-06 11:40:00,513.53,514.24,513.48,513.75,1400.0,512.1485,512.8566,512.0986,512.3679,1400.0
2015-07-06 11:45:00,514.05,514.05,513.23,513.27,2000.0,512.6671,512.6671,511.8493,511.8892,2000.0
2015-07-06 11:50:00,513.26,513.26,512.89,513.03,2100.0,511.8792,511.8792,511.5102,511.6498,2100.0
2015-07-06 11:55:00,513.04,513.37,513.03,513.37,2874.0,511.6598,511.9889,511.6498,511.9889,2874.0
2015-07-06 12:00:00,512.9,512.9,512.35,512.6,400.0,511.5202,511.5202,510.9716,511.221,400.0
2015-07-06 12:05:00,513.4,513.99,512.85,513.0,1250.0,512.0188,512.6072,511.4703,511.6199,1250.0
2015-07-06 12:10:00,512.98,513.06,512.48,513.06,300.0,511.5999,511.6797,511.1013,511.6797,300.0
2015-07-06 12:15:00,513.43,514.68,512.93,514.68,2200.0,512.0487,513.2954,511.5501,513.2954,2200.0
2015-07-06 12:20:00,514.05,514.65,513.45,513.48,2500.0,512.6671,513.2655,512.0687,512.0986,2500.0
2015-07-06 12:25:00,513.15,513.15,512.95,513.01,600.0,511.7695,511.7695,511.57,511.6299,600.0
2015-07-06 12:30:00,513.01,513.01,512.03,512.03,1200.0,511.6299,511.6299,510.6525,510.6525,1200.0
2015-07-06 12:35:00,512.03,512.17,511.17,512.17,2300.0,510.6525,510.7921,509.7948,510.7921,2300.0
2015-07-06 12:40:00,511.59,512.05,511.59,512.05,300.0,510.2137,510.6724,510.2137,510.6724,300.0
2015-07-06 12:45:00,511.91,511.98,510.82,510.82,1270.0,510.5328,510.6026,509.4458,509.4458,1270.0
2015-07-06 12:50:00,510.77,510.99,510.6,510.6,500.0,509.3959,509.6153,509.2263,509.2263,500.0
2015-07-06 12:55:00,510.38,510.9,510.3,510.84,1920.0,509.0069,509.5255,508.9272,509.4657,1920.0
2015-07-06 13:00:00,510.84,511.19,510.55,510.94,1111.0,509.4657,509.8148,509.1765,509.5654,1111.0
2015-07-06 13:05:00,511.19,511.86,511.19,511.52,1500.0,509.8148,510.483,509.8148,510.1439,1500.0
2015-07-06 13:10:00,511.11,511.11,510.75,510.75,1263.0,509.735,509.735,509.3759,509.3759,1263.0
2015-07-06 13:15:00,510.54,510.54,508.61,508.85,5731.0,509.1665,509.1665,507.2417,507.4811,5731.0
2015-07-06 13:20:00,509.26,510.69,509.26,510.21,2500.0,507.89,509.3161,507.89,508.8374,2500.0
2015-07-06 13:25:00,510.63,511.54,509.89,511.54,2118.0,509.2563,510.1638,508.5183,510.1638,2118.0
2015-07-06 13:30:00,510.93,511.06,510.84,510.84,900.0,509.5555,509.6851,509.4657,509.4657,900.0
2015-07-06 13:35:00,510.7,510.8,509.54,509.95,1500.0,509.3261,509.4258,508.1692,508.5781,1500.0
2015-07-06 13:40:00,509.85,509.85,508.82,508.88,1000.0,508.4784,508.4784,507.4511,507.511,1000.0
2015-07-06 13:45:00,508.88,508.88,507.5,507.91,1900.0,507.511,507.511,506.1347,506.5436,1900.0
2015-07-06 13:50:00,507.61,508.22,507.03,508.22,3000.0,506.2444,506.8528,505.666,506.8528,3000.0
2015-07-06 13:55:00,508.85,508.85,508.2,508.75,2950.0,507.4811,507.4811,506.8328,507.3813,2950.0
2015-07-06 14:00:00,508.73,509.69,508.06,508.74,2608.0,507.3614,508.3188,506.6932,507.3714,2608.0
2015-07-06 14:05:00,509.29,509.29,508.53,509.0,900.0,507.9199,507.9199,507.1619,507.6307,900.0
2015-07-06 14:10:00,508.55,509.89,508.54,509.89,7094.0,507.1819,508.5183,507.1719,508.5183,7094.0
2015-07-06 14:15:00,509.89,509.91,509.27,509.4,21336.0,508.5183,508.5382,507.8999,508.0296,21336.0
2015-07-06 14:20:00,509.08,509.17,508.37,509.0,3573.0,507.7104,507.8002,507.0023,507.6307,3573.0
2015-07-06 14:25:00,509.41,509.41,508.47,509.05,400.0,508.0396,508.0396,507.1021,507.6805,400.0
2015-07-06 14:30:00,508.39,508.58,508.32,508.32,400.0,507.0223,507.2118,506.9525,506.9525,400.0
2015-07-06 14:35:00,508.9,508.9,508.05,508.26,1557.0,507.5309,507.5309,506.6832,506.8926,1557.0
2015-07-06 14:40:00,507.98,508.26,507.13,507.59,3100.0,506.6134,506.8926,505.7657,506.2244,3100.0
2015-07-06 14:45:00,507.39,508.5,507.24,507.88,1100.0,506.025,507.132,505.8754,506.5137,1100.0
2015-07-06 14:50:00,508.11,508.38,507.91,507.96,1200.0,506.743,507.0123,506.5436,506.5935,1200.0
2015-07-06 14:55:00,507.96,508.25,507.86,507.86,1600.0,506.5935,506.8827,506.4937,506.4937,1600.0
2015-07-06 15:00:00,508.14,508.46,507.48,508.0,2100.0,506.773,507.0921,506.1147,506.6333,2100.0
2015-07-06 15:05:00,507.75,508.06,507.38,507.61,2621.0,506.384,506.6932,506.015,506.2444,2621.0
2015-07-06 15:10:00,507.71,509.14,507.71,508.65,5000.0,506.3441,507.7703,506.3441,507.2816,5000.0
2015-07-06 15:15:00,508.87,509.29,508.39,508.39,3900.0,507.501,507.9199,507.0223,507.0223,3900.0
2015-07-06 15:20:00,508.41,509.9,508.41,508.96,2025.0,507.0422,508.5282,507.0422,507.5908,2025.0
2015-07-06 15:25:00,508.97,508.97,508.41,508.5,1800.0,507.6007,507.6007,507.0422,507.132,1800.0
2015-07-06 15:30:00,509.09,511.58,509.06,511.58,7997.0,507.7204,510.2037,507.6905,510.2037,7997.0
2015-07-06 15:35:00,511.54,511.54,509.61,509.75,2220.0,510.1638,510.1638,508.239,508.3786,2220.0
2015-07-06 15:40:00,510.02,510.45,509.72,509.78,4879.0,508.6479,509.0768,508.3487,508.4086,4879.0
2015-07-06 15:45:00,509.81,511.6,509.81,511.59,4900.0,508.4385,510.2237,508.4385,510.2137,4900.0
2015-07-06 15:50:00,511.21,512.86,511.17,512.76,10522.0,509.8347,511.4803,509.7948,511.3805,10522.0
2015-07-06 15:55:00,511.99,512.85,511.16,512.2,11687.0,510.6126,511.4703,509.7848,510.822,11687.0
2015-07-07 09:30:00,515.74,515.92,513.01,513.89,8105.0,514.3525,514.532,511.6299,512.5075,8105.0
2015-07-07 09:35:00,514.12,515.0,513.11,515.0,4200.0,512.7369,513.6145,511.7296,513.6145,4200.0
2015-07-07 09:40:00,513.83,515.84,513.63,514.57,6224.0,512.4477,514.4523,512.2482,513.1857,6224.0
2015-07-07 09:45:00,514.67,515.82,514.0,515.25,3100.0,513.2854,514.4323,512.6172,513.8638,3100.0
2015-07-07 09:50:00,514.3,516.95,514.12,516.52,14095.0,512.9164,515.5593,512.7369,515.1304,14095.0
2015-07-07 09:55:00,516.69,517.67,516.02,516.05,7667.0,515.3,516.2773,514.6318,514.6617,7667.0
2015-07-07 10:00:00,516.74,516.74,514.66,515.05,10175.0,515.3498,515.3498,513.2754,513.6644,10175.0
2015-07-07 10:05:00,513.05,513.77,511.11,511.87,7573.0,511.6698,512.3878,509.735,510.4929,7573.0
2015-07-07 10:10:00,512.59,514.18,512.59,513.0,7040.0,511.211,512.7967,511.211,511.6199,7040.0
2015-07-07 10:15:00,512.51,513.85,512.51,513.2,1600.0,511.1312,512.4676,511.1312,511.8194,1600.0
2015-07-07 10:20:00,513.21,513.45,512.8,513.38,2000.0,511.8293,512.0687,511.4204,511.9989,2000.0
2015-07-07 10:25:00,513.45,513.83,513.0,513.83,3500.0,512.0687,512.4477,511.6199,512.4477,3500.0
2015-07-07 10:30:00,513.93,513.99,512.82,512.82,5700.0,512.5474,512.6072,511.4404,511.4404,5700.0
2015-07-07 10:35:00,512.7,512.72,508.35,508.42,11902.0,511.3207,511.3406,506.9824,507.0522,11902.0
2015-07-07 10:40:00,509.23,509.66,508.0,509.43,4700.0,507.86,508.2889,506.6333,508.0595,4700.0
2015-07-07 10:45:00,508.65,511.48,508.17,510.88,8518.0,507.2816,510.104,506.8029,509.5056,8518.0
2015-07-07 10:50:00,511.23,511.83,511.1,511.83,3541.0,509.8547,510.453,509.725,510.453,3541.0
2015-07-07 10:55:00,512.03,512.03,511.27,511.85,1680.0,510.6525,510.6525,509.8945,510.473,1680.0
2015-07-07 11:00:00,511.36,511.56,510.03,510.12,4709.0,509.9843,510.1838,508.6579,508.7476,4709.0
2015-07-07 11:05:00,510.67,511.25,510.39,511.25,900.0,509.2962,509.8746,509.0169,509.8746,900.0
2015-07-07 11:10:00,511.44,512.41,511.07,511.83,4943.0,510.0641,511.0315,509.6951,510.453,4943.0
2015-07-07 11:15:00,512.1,512.42,511.01,511.24,3200.0,510.7223,511.0415,509.6352,509.8646,3200.0
2015-07-07 11:20:00,511.19,511.19,509.51,509.86,3470.0,509.8148,509.8148,508.1393,508.4883,3470.0
2015-07-07 11:25:00,510.08,510.84,508.98,508.98,4794.0,508.7077,509.4657,507.6107,507.6107,4794.0
2015-07-07 11:30:00,508.94,509.21,507.5,508.08,4803.0,507.5708,507.8401,506.1347,506.7131,4803.0
2015-07-07 11:35:00,507.8,511.12,507.79,511.12,3600.0,506.4339,509.745,506.4239,509.745,3600.0
2015-07-07 11:40:00,511.14,511.92,510.61,511.59,4982.0,509.7649,510.5428,509.2363,510.2137,4982.0
2015-07-07 11:45:00,511.83,511.83,510.15,510.15,2100.0,510.453,510.453,508.7776,508.7776,2100.0
2015-07-07 11:50:00,510.24,510.51,509.75,510.27,1600.0,508.8673,509.1366,508.3786,508.8972,1600.0
2015-07-07 11:55:00,509.94,511.56,509.94,511.53,1600.0,508.5681,510.1838,508.5681,510.1538,1600.0
2015-07-07 12:00:00,510.81,511.89,510.81,511.5,800.0,509.4358,510.5129,509.4358,510.1239,800.0
2015-07-07 12:05:00,511.19,511.9,510.92,511.57,1095.0,509.8148,510.5229,509.5455,510.1937,1095.0
2015-07-07 12:10:00,511.04,511.04,510.29,511.0,1400.0,509.6652,509.6652,508.9172,509.6253,1400.0
2015-07-07 12:15:00,510.53,511.95,510.48,511.95,3800.0,509.1565,510.5727,509.1067,510.5727,3800.0
2015-07-07 12:20:00,511.04,512.64,511.04,512.64,2980.0,509.6652,511.2609,509.6652,511.2609,2980.0
2015-07-07 12:25:00,512.6,512.6,511.87,512.34,500.0,511.221,511.221,510.4929,510.9617,500.0
2015-07-07 12:30:00,512.51,513.79,512.3,513.57,5549.0,511.1312,512.4078,510.9218,512.1884,5549.0
2015-07-07 12:35:00,514.03,514.21,513.55,514.21,4200.0,512.6471,512.8266,512.1684,512.8266,4200.0
2015-07-07 12:40:00,514.06,514.41,513.89,514.41,1230.0,512.677,513.0261,512.5075,513.0261,1230.0
2015-07-07 12:45:00,515.04,515.05,513.61,514.15,2306.0,513.6544,513.6644,512.2283,512.7668,2306.0
2015-07-07 12:50:00,513.99,514.89,513.93,514.54,2125.0,512.6072,513.5048,512.5474,513.1557,2125.0
2015-07-07 12:55:00,514.99,515.05,513.87,513.87,2900.0,513.6045,513.6644,512.4876,512.4876,2900.0
2015-07-07 13:00:00,513.85,514.71,513.06,513.06,2416.0,512.4676,513.3253,511.6797,511.6797,2416.0
2015-07-07 13:05:00,513.23,514.24,512.59,513.59,1300.0,511.8493,512.8566,511.211,512.2083,1300.0
2015-07-07 13:10:00,514.01,514.76,513.88,514.41,1900.0,512.6272,513.3752,512.4975,513.0261,1900.0
2015-07-07 13:15:00,514.65,514.66,513.34,513.85,2870.0,513.2655,513.2754,511.959,512.4676,2870.0
2015-07-07 13:20:00,513.49,513.99,512.32,512.79,3570.0,512.1086,512.6072,510.9417,511.4105,3570.0
2015-07-07 13:25:00,513.14,513.14,512.29,512.96,800.0,511.7595,511.7595,510.9118,511.58,800.0
2015-07-07 13:30:00,513.14,513.93,512.99,512.99,1400.0,511.7595,512.5474,511.6099,511.6099,1400.0
2015-07-07 13:35:00,514.21,514.51,513.39,513.94,1000.0,512.8266,513.1258,512.0088,512.5574,1000.0
2015-07-07 13:40:00,514.02,514.28,513.31,514.21,3730.0,512.6371,512.8964,511.9291,512.8266,3730.0
2015-07-07 13:45:00,514.92,514.92,513.64,514.33,1503.0,513.5347,513.5347,512.2582,512.9463,1503.0
2015-07-07 13:50:00,514.98,514.98,513.71,513.78,700.0,513.5946,513.5946,512.328,512.3978,700.0
2015-07-07 13:55:00,512.94,512.95,512.94,512.94,100.0,511.5601,511.57,511.5601,511.5601,100.0
2015-07-07 14:00:00,513.62,514.18,513.48,513.81,6400.0,512.2382,512.7967,512.0986,512.4277,6400.0
2015-07-07 14:05:00,513.62,513.62,513.53,513.53,300.0,512.2382,512.2382,512.1485,512.1485,300.0
2015-07-07 14:10:00,513.07,513.68,513.06,513.1,300.0,511.6897,512.2981,511.6797,511.7196,300.0
2015-07-07 14:15:00,513.0,513.0,511.96,512.0,1000.0,511.6199,511.6199,510.5827,510.6226,1000.0
2015-07-07 14:20:00,510.9,511.02,508.19,508.19,6280.0,509.5255,509.6452,506.8228,506.8228,6280.0
2015-07-07 14:25:00,508.03,510.46,508.03,509.94,2216.0,506.6633,509.0867,506.6633,508.5681,2216.0
2015-07-07 14:30:00,510.06,512.16,510.06,511.22,2700.0,508.6878,510.7822,508.6878,509.8447,2700.0
2015-07-07 14:35:00,511.09,511.99,511.09,511.62,3300.0,509.715,510.6126,509.715,510.2436,3300.0
2015-07-07 14:40:00,511.62,514.41,511.62,513.55,3862.0,510.2436,513.0261,510.2436,512.1684,3862.0
2015-07-07 14:45:00,513.73,514.41,513.65,513.87,3600.0,512.3479,513.0261,512.2681,512.4876,3600.0
2015-07-07 14:50:00,514.16,514.16,513.07,514.02,900.0,512.7768,512.7768,511.6897,512.6371,900.0
2015-07-07 14:55:00,513.18,516.13,513.18,516.13,7095.0,511.7994,514.7415,511.7994,514.7415,7095.0
2015-07-07 15:00:00,515.73,516.09,514.96,515.7,3394.0,514.3425,514.7016,513.5746,514.3126,3394.0
2015-07-07 15:05:00,515.78,515.78,514.99,515.37,800.0,514.3924,514.3924,513.6045,513.9835,800.0
2015-07-07 15:10:00,514.73,515.13,514.48,514.94,4800.0,513.3452,513.7442,513.0959,513.5547,4800.0
2015-07-07 15:15:00,515.2,516.25,514.79,515.28,7214.0,513.814,514.8611,513.4051,513.8938,7214.0
2015-07-07 15:20:00,515.68,516.04,515.63,515.8,3900.0,514.2927,514.6517,514.2428,514.4124,3900.0
2015-07-07 15:25:00,515.95,516.97,515.66,516.47,7733.0,514.562,515.5792,514.2727,515.0806,7733.0
2015-07-07 15:30:00,516.01,517.35,515.87,516.65,6457.0,514.6218,515.9582,514.4822,515.2601,6457.0
2015-07-07 15:35:00,516.62,517.07,516.07,516.71,3275.0,515.2302,515.6789,514.6816,515.3199,3275.0
2015-07-07 15:40:00,516.71,516.99,516.16,516.5,10400.0,515.3199,515.5992,514.7714,515.1105,10400.0
2015-07-07 15:45:00,516.99,517.34,516.66,516.69,6390.0,515.5992,515.9482,515.27,515.3,6390.0
2015-07-07 15:50:00,516.9,517.83,516.69,517.31,7260.0,515.5094,516.4369,515.3,515.9183,7260.0
2015-07-07 15:55:00,517.3,517.89,516.79,517.46,14663.0,515.9083,516.4967,515.3997,516.0679,14663.0
2015-07-08 09:30:00,515.54,515.7,512.16,515.0,6165.0,514.1531,514.3126,510.7822,513.6145,6165.0
2015-07-08 09:35:00,514.07,514.82,512.26,512.51,1300.0,512.687,513.435,510.8819,511.1312,1300.0
2015-07-08 09:40:00,512.14,514.56,511.01,513.21,3550.0,510.7622,513.1757,509.6352,511.8293,3550.0
2015-07-08 09:45:00,514.35,514.35,510.96,511.7,6540.0,512.9663,512.9663,509.5854,510.3234,6540.0
2015-07-08 09:50:00,511.09,511.29,509.78,511.12,4187.0,509.715,509.9145,508.4086,509.745,4187.0
2015-07-08 09:55:00,511.04,512.86,510.45,512.22,4000.0,509.6652,511.4803,509.0768,510.842,4000.0
2015-07-08 10:00:00,511.57,512.17,509.02,509.1,5370.0,510.1937,510.7921,507.6506,507.7304,5370.0
2015-07-08 10:05:00,509.01,510.87,508.63,510.05,6312.0,507.6406,509.4956,507.2616,508.6778,6312.0
2015-07-08 10:10:00,510.89,512.09,510.15,511.77,10605.0,509.5156,510.7123,508.7776,510.3932,10605.0
2015-07-08 10:15:00,512.45,514.09,511.5,514.09,8635.0,511.0714,512.707,510.1239,512.707,8635.0
2015-07-08 10:20:00,513.1,515.34,513.1,515.34,3183.0,511.7196,513.9536,511.7196,513.9536,3183.0
2015-07-08 10:25:00,515.28,515.28,513.84,514.57,4210.0,513.8938,513.8938,512.4576,513.1857,4210.0
2015-07-08 10:30:00,513.83,513.91,511.3,511.3,4295.0,512.4477,512.5274,509.9245,509.9245,4295.0
2015-07-08 10:35:00,511.61,515.0,511.54,515.0,2100.0,510.2336,513.6145,510.1638,513.6145,2100.0
2015-07-08 10:40:00,514.99,515.49,514.75,515.49,1700.0,513.6045,514.1032,513.3652,514.1032,1700.0
2015-07-08 10:45:00,515.49,516.38,515.39,516.38,3000.0,514.1032,514.9908,514.0035,514.9908,3000.0
2015-07-08 10:50:00,516.38,517.77,516.38,517.76,3793.0,514.9908,516.3771,514.9908,516.3671,3793.0
2015-07-08 10:55:00,517.75,518.44,517.47,518.44,5435.0,516.3571,517.0453,516.0779,517.0453,5435.0
2015-07-08 11:00:00,518.35,518.35,517.03,517.7,7807.0,516.9555,516.9555,515.6391,516.3072,7807.0
2015-07-08 11:05:00,517.79,518.27,517.03,517.77,18390.0,516.397,516.8757,515.6391,516.3771,18390.0
2015-07-08 11:10:00,517.49,518.02,516.62,516.99,3529.0,516.0978,516.6264,515.2302,515.5992,3529.0
2015-07-08 11:15:00,516.62,517.46,516.02,517.46,3600.0,515.2302,516.0679,514.6318,516.0679,3600.0
2015-07-08 11:20:00,517.1,517.41,514.97,514.97,2295.0,515.7089,516.018,513.5846,513.5846,2295.0
2015-07-08 11:25:00,514.09,516.81,514.08,516.78,5173.0,512.707,515.4196,512.697,515.3897,5173.0
2015-07-08 11:30:00,516.8,517.99,516.7,517.81,2750.0,515.4097,516.5965,515.3099,516.417,2750.0
2015-07-08 11:35:00,516.56,516.56,516.14,516.14,700.0,515.1703,515.1703,514.7514,514.7514,700.0
2015-07-08 11:40:00,516.02,516.03,514.46,515.76,2700.0,514.6318,514.6417,513.076,514.3725,2700.0
2015-07-08 11:45:00,515.69,515.74,514.86,515.63,510.0,514.3027,514.3525,513.4749,514.2428,510.0
2015-07-08 11:50:00,514.93,514.93,514.16,514.45,2114.0,513.5447,513.5447,512.7768,513.066,2114.0
2015-07-08 11:55:00,514.06,514.41,513.0,514.09,2400.0,512.677,513.0261,511.6199,512.707,2400.0
2015-07-08 12:00:00,514.06,515.71,514.06,515.1,900.0,512.677,514.3226,512.677,513.7142,900.0
2015-07-08 12:05:00,515.0,515.71,515.0,515.71,600.0,513.6145,514.3226,513.6145,514.3226,600.0
2015-07-08 12:10:00,514.75,515.06,513.68,514.59,815.0,513.3652,513.6744,512.2981,513.2056,815.0
2015-07-08 12:15:00,513.68,513.68,513.0,513.0,300.0,512.2981,512.2981,511.6199,511.6199,300.0
2015-07-08 12:20:00,513.72,515.01,513.72,514.82,1350.0,512.338,513.6245,512.338,513.435,1350.0
2015-07-08 12:25:00,513.58,513.58,513.58,513.58,100.0,512.1983,512.1983,512.1983,512.1983,100.0
2015-07-08 12:30:00,513.36,513.77,512.5,512.75,3309.0,511.9789,512.3878,511.1212,511.3706,3309.0
2015-07-08 12:35:00,512.37,513.47,512.37,512.98,1000.0,510.9916,512.0886,510.9916,511.5999,1000.0
2015-07-08 12:40:00,512.97,513.19,512.9,512.97,1100.0,511.59,511.8094,511.5202,511.59,1100.0
2015-07-08 12:45:00,512.51,512.51,512.21,512.21,800.0,511.1312,511.1312,510.832,510.832,800.0
2015-07-08 12:50:00,513.48,513.48,512.52,512.52,700.0,512.0986,512.0986,511.1412,511.1412,700.0
2015-07-08 12:55:00,513.1,514.57,512.61,514.57,4939.0,511.7196,513.1857,511.2309,513.1857,4939.0
2015-07-08 13:00:00,514.37,514.37,513.78,514.29,2100.0,512.9862,512.9862,512.3978,512.9064,2100.0
2015-07-08 13:05:00,513.75,514.15,513.59,513.61,500.0,512.3679,512.7668,512.2083,512.2283,500.0
2015-07-08 13:10:00,514.15,515.56,514.15,514.98,2200.0,512.7668,514.173,512.7668,513.5946,2200.0
2015-07-08 13:15:00,514.55,514.75,514.48,514.72,1200.0,513.1657,513.3652,513.0959,513.3353,1200.0
2015-07-08 13:20:00,514.79,514.79,513.31,513.9,3100.0,513.4051,513.4051,511.9291,512.5175,3100.0
2015-07-08 13:25:00,513.8,513.94,513.8,513.9,900.0,512.4177,512.5574,512.4177,512.5175,900.0
2015-07-08 13:30:00,514.34,514.88,513.0,513.0,1750.0,512.9563,513.4948,511.6199,511.6199,1750.0
2015-07-08 13:35:00,513.69,513.83,513.0,513.68,1982.0,512.308,512.4477,511.6199,512.2981,1982.0
2015-07-08 13:40:00,513.98,513.99,513.98,513.99,200.0,512.5973,512.6072,512.5973,512.6072,200.0
2015-07-08 13:45:00,513.99,513.99,513.99,513.99,0.0,512.6072,512.6072,512.6072,512.6072,0.0
2015-07-08 13:50:00,515.19,515.19,514.27,514.85,1200.0,513.804,513.804,512.8865,513.4649,1200.0
2015-07-08 13:55:00,514.92,516.01,514.37,514.38,3065.0,513.5347,514.6218,512.9862,512.9962,3065.0
2015-07-08 14:00:00,514.3,514.56,513.45,513.79,3100.0,512.9164,513.1757,512.0687,512.4078,3100.0
2015-07-08 14:05:00,514.4,515.16,513.0,514.02,3674.0,513.0161,513.7741,511.6199,512.6371,3674.0
2015-07-08 14:10:00,513.71,513.86,513.71,513.86,800.0,512.328,512.4776,512.328,512.4776,800.0
2015-07-08 14:15:00,514.86,514.86,514.14,514.14,200.0,513.4749,513.4749,512.7568,512.7568,200.0
2015-07-08 14:20:00,513.0,514.02,512.53,514.02,1043.0,511.6199,512.6371,511.1512,512.6371,1043.0
2015-07-08 14:25:00,513.78,513.78,512.55,513.2,1320.0,512.3978,512.3978,511.1711,511.8194,1320.0
2015-07-08 14:30:00,512.5,513.05,511.5,512.32,4931.0,511.1212,511.6698,510.1239,510.9417,4931.0
2015-07-08 14:35:00,512.11,512.84,510.93,510.93,4247.0,510.7323,511.4603,509.5555,509.5555,4247.0
2015-07-08 14:40:00,510.99,511.34,510.2,510.2,2897.0,509.6153,509.9644,508.8274,508.8274,2897.0
2015-07-08 14:45:00,510.25,510.52,508.87,508.87,6602.0,508.8773,509.1466,507.501,507.501,6602.0
2015-07-08 14:50:00,508.87,509.84,508.28,509.34,4971.0,507.501,508.4684,506.9126,507.9697,4971.0
2015-07-08 14:55:00,509.48,511.23,509.06,511.02,5552.0,508.1094,509.8547,507.6905,509.6452,5552.0
2015-07-08 15:00:00,511.04,511.62,510.16,510.56,2400.0,509.6652,510.2436,508.7875,509.1865,2400.0
2015-07-08 15:05:00,509.99,511.8,509.99,511.8,500.0,508.618,510.4231,508.618,510.4231,500.0
2015-07-08 15:10:00,511.76,513.0,511.75,513.0,1890.0,510.3832,511.6199,510.3733,511.6199,1890.0
2015-07-08 15:15:00,512.97,513.74,512.61,513.31,1417.0,511.59,512.3579,511.2309,511.9291,1417.0
2015-07-08 15:20:00,512.46,512.49,511.22,511.22,2300.0,511.0813,511.1113,509.8447,509.8447,2300.0
2015-07-08 15:25:00,511.16,511.16,509.06,509.13,7960.0,509.7848,509.7848,507.6905,507.7603,7960.0
2015-07-08 15:30:00,509.06,511.68,509.05,511.4,4300.0,507.6905,510.3034,507.6805,510.0242,4300.0
2015-07-08 15:35:00,511.16,511.24,509.53,509.8,3425.0,509.7848,509.8646,508.1592,508.4285,3425.0
2015-07-08 15:40:00,509.58,511.88,509.58,510.66,1965.0,508.2091,510.5029,508.2091,509.2862,1965.0
2015-07-08 15:45:00,510.82,511.08,509.7,509.96,4052.0,509.4458,509.7051,508.3288,508.5881,4052.0
2015-07-08 15:50:00,509.87,510.38,509.32,509.83,14763.0,508.4983,509.0069,507.9498,508.4584,14763.0
2015-07-08 15:55:00,509.79,510.46,509.17,509.64,12364.0,508.4185,509.0867,507.8002,508.2689,12364.0
2015-07-09 09:30:00,506.74,507.06,504.99,507.06,19015.0,505.3767,505.6959,503.6314,505.6959,19015.0
2015-07-09 09:35:00,506.53,509.32,505.02,505.02,16431.0,505.1673,507.9498,503.6614,503.6614,16431.0
2015-07-09 09:40:00,505.02,506.03,503.64,505.65,20017.0,503.6614,504.6686,502.2851,504.2897,20017.0
2015-07-09 09:45:00,505.44,507.8,505.44,507.76,13090.0,504.0802,506.4339,504.0802,506.394,13090.0
2015-07-09 09:50:00,508.18,509.88,507.57,509.35,13517.0,506.8129,508.5083,506.2045,507.9797,13517.0
2015-07-09 09:55:00,509.34,509.5,507.91,509.5,7218.0,507.9697,508.1293,506.5436,508.1293,7218.0
2015-07-09 10:00:00,509.73,512.9,509.44,512.38,12918.0,508.3587,511.5202,508.0695,511.0016,12918.0
2015-07-09 10:05:00,512.02,512.5,511.24,511.57,6400.0,510.6425,511.1212,509.8646,510.1937,6400.0
2015-07-09 10:10:00,511.49,511.78,509.0,510.35,8775.0,510.114,510.4032,507.6307,508.977,8775.0
2015-07-09 10:15:00,510.36,510.36,508.05,508.19,4363.0,508.987,508.987,506.6832,506.8228,4363.0
2015-07-09 10:20:00,508.6,508.6,506.76,506.87,20671.0,507.2317,507.2317,505.3967,505.5064,20671.0
2015-07-09 10:25:00,507.22,507.6,506.14,506.14,5369.0,505.8554,506.2344,504.7783,504.7783,5369.0
2015-07-09 10:30:00,506.22,506.81,505.14,506.81,9399.0,504.8581,505.4465,503.781,505.4465,9399.0
2015-07-09 10:35:00,506.25,506.5,505.71,505.73,4200.0,504.8881,505.1374,504.3495,504.3695,4200.0
2015-07-09 10:40:00,505.8,507.61,505.8,507.61,4891.0,504.4393,506.2444,504.4393,506.2444,4891.0
2015-07-09 10:45:00,506.76,508.67,506.76,508.67,7710.0,505.3967,507.3015,505.3967,507.3015,7710.0
2015-07-09 10:50:00,508.09,508.77,507.71,507.91,3500.0,506.7231,507.4013,506.3441,506.5436,3500.0
2015-07-09 10:55:00,508.54,509.69,508.5,509.65,6013.0,507.1719,508.3188,507.132,508.2789,6013.0
2015-07-09 11:00:00,509.6,510.73,509.6,509.97,7217.0,508.229,509.356,508.229,508.598,7217.0
2015-07-09 11:05:00,510.38,512.0,510.38,512.0,2444.0,509.0069,510.6226,509.0069,510.6226,2444.0
2015-07-09 11:10:00,512.0,512.3,511.95,512.24,4698.0,510.6226,510.9218,510.5727,510.8619,4698.0
2015-07-09 11:15:00,511.93,512.36,511.78,512.36,4737.0,510.5528,510.9816,510.4032,510.9816,4737.0
2015-07-09 11:20:00,512.61,513.02,512.01,513.02,18222.0,511.2309,511.6398,510.6326,511.6398,18222.0
2015-07-09 11:25:00,513.14,513.18,509.5,509.59,23895.0,511.7595,511.7994,508.1293,508.2191,23895.0
2015-07-09 11:30:00,510.05,510.42,509.9,510.42,3603.0,508.6778,509.0468,508.5282,509.0468,3603.0
2015-07-09 11:35:00,510.13,510.22,509.85,509.85,2000.0,508.7576,508.8474,508.4784,508.4784,2000.0
2015-07-09 11:40:00,509.85,510.36,509.85,510.31,1527.0,508.4784,508.987,508.4784,508.9371,1527.0
2015-07-09 11:45:00,510.3,510.4,509.98,510.17,1600.0,508.9272,509.0269,508.608,508.7975,1600.0
2015-07-09 11:50:00,509.77,510.39,509.76,510.35,600.0,508.3986,509.0169,508.3886,508.977,600.0
2015-07-09 11:55:00,510.5,510.62,509.0,509.45,2982.0,509.1266,509.2463,507.6307,508.0794,2982.0
2015-07-09 12:00:00,509.45,509.88,509.0,509.88,700.0,508.0794,508.5083,507.6307,508.5083,700.0
2015-07-09 12:05:00,509.92,509.93,508.75,508.75,3275.0,508.5482,508.5582,507.3813,507.3813,3275.0
2015-07-09 12:10:00,508.75,508.87,508.61,508.81,1130.0,507.3813,507.501,507.2417,507.4412,1130.0
2015-07-09 12:15:00,508.33,509.26,508.32,508.71,700.0,506.9625,507.89,506.9525,507.3414,700.0
2015-07-09 12:20:00,509.42,509.56,508.96,509.56,1190.0,508.0495,508.1891,507.5908,508.1891,1190.0
2015-07-09 12:25:00,509.62,509.89,509.13,509.57,1400.0,508.249,508.5183,507.7603,508.1991,1400.0
2015-07-09 12:30:00,509.72,510.15,509.17,510.12,2834.0,508.3487,508.7776,507.8002,508.7476,2834.0
2015-07-09 12:35:00,510.13,510.31,509.39,509.44,3120.0,508.7576,508.9371,508.0196,508.0695,3120.0
2015-07-09 12:40:00,509.01,509.13,508.42,508.76,6900.0,507.6406,507.7603,507.0522,507.3913,6900.0
2015-07-09 12:45:00,508.46,509.22,508.35,508.62,2850.0,507.0921,507.8501,506.9824,507.2517,2850.0
2015-07-09 12:50:00,508.62,508.78,508.35,508.64,4260.0,507.2517,507.4112,506.9824,507.2716,4260.0
2015-07-09 12:55:00,508.73,508.76,508.12,508.14,3386.0,507.3614,507.3913,506.753,506.773,3386.0
2015-07-09 13:00:00,508.41,508.41,507.9,508.01,4074.0,507.0422,507.0422,506.5336,506.6433,4074.0
2015-07-09 13:05:00,508.14,508.35,507.68,508.16,4283.0,506.773,506.9824,506.3142,506.7929,4283.0
2015-07-09 13:10:00,508.14,508.41,508.11,508.39,600.0,506.773,507.0422,506.743,507.0223,600.0
2015-07-09 13:15:00,507.95,507.95,507.17,507.4,2220.0,506.5835,506.5835,505.8056,506.035,2220.0
2015-07-09 13:20:00,507.36,507.77,506.56,507.61,5351.0,505.9951,506.404,505.1972,506.2444,5351.0
2015-07-09 13:25:00,507.78,507.79,507.34,507.34,901.0,506.4139,506.4239,505.9751,505.9751,901.0
2015-07-09 13:30:00,507.5,507.93,507.5,507.93,600.0,506.1347,506.5635,506.1347,506.5635,600.0
2015-07-09 13:35:00,507.76,508.0,507.39,507.65,1746.0,506.394,506.6333,506.025,506.2843,1746.0
2015-07-09 13:40:00,508.13,508.26,508.0,508.24,3007.0,506.763,506.8926,506.6333,506.8727,3007.0
2015-07-09 13:45:00,508.31,508.56,508.21,508.25,2981.0,506.9425,507.1918,506.8428,506.8827,2981.0
2015-07-09 13:50:00,508.06,508.35,507.91,508.0,2150.0,506.6932,506.9824,506.5436,506.6333,2150.0
2015-07-09 13:55:00,507.46,508.29,507.46,507.94,2200.0,506.0948,506.9226,506.0948,506.5735,2200.0
2015-07-09 14:00:00,508.4,508.4,507.58,508.22,2296.0,507.0323,507.0323,506.2145,506.8528,2296.0
2015-07-09 14:05:00,508.37,508.49,507.77,507.77,1400.0,507.0023,507.122,506.404,506.404,1400.0
2015-07-09 14:10:00,507.56,507.85,507.09,507.85,1400.0,506.1945,506.4837,505.7258,506.4837,1400.0
2015-07-09 14:15:00,507.29,507.72,506.31,506.7,3100.0,505.9253,506.3541,504.9479,505.3368,3100.0
2015-07-09 14:20:00,506.7,507.11,506.28,506.28,1184.0,505.3368,505.7457,504.918,504.918,1184.0
2015-07-09 14:25:00,506.44,506.8,505.75,506.8,3302.0,505.0775,505.4366,504.3894,505.4366,3302.0
2015-07-09 14:30:00,506.25,506.25,505.37,505.37,6211.0,504.8881,504.8881,504.0104,504.0104,6211.0
2015-07-09 14:35:00,505.38,505.86,505.02,505.49,6061.0,504.0204,504.4991,503.6614,504.1301,6061.0
2015-07-09 14:40:00,505.22,506.42,504.89,506.4,13861.0,503.8608,505.0576,503.5317,505.0376,13861.0
2015-07-09 14:45:00,506.21,506.4,505.77,506.19,6901.0,504.8482,505.0376,504.4093,504.8282,6901.0
2015-07-09 14:50:00,506.15,507.28,506.15,507.28,4426.0,504.7883,505.9153,504.7883,505.9153,4426.0
2015-07-09 14:55:00,507.5,508.13,506.93,507.43,2528.0,506.1347,506.763,505.5662,506.0649,2528.0
2015-07-09 15:00:00,507.38,507.85,507.1,507.81,1080.0,506.015,506.4837,505.7358,506.4439,1080.0
2015-07-09 15:05:00,507.69,507.92,507.46,507.46,1442.0,506.3242,506.5536,506.0948,506.0948,1442.0
2015-07-09 15:10:00,507.99,508.55,507.95,508.55,1400.0,506.6234,507.1819,506.5835,507.1819,1400.0
2015-07-09 15:15:00,508.32,508.46,507.83,508.46,3750.0,506.9525,507.0921,506.4638,507.0921,3750.0
2015-07-09 15:20:00,508.26,508.29,507.75,507.86,2500.0,506.8926,506.9226,506.384,506.4937,2500.0
2015-07-09 15:25:00,507.73,507.92,507.06,507.06,2711.0,506.3641,506.5536,505.6959,505.6959,2711.0
2015-07-09 15:30:00,507.63,507.98,507.29,507.3,3798.0,506.2643,506.6134,505.9253,505.9352,3798.0
2015-07-09 15:35:00,507.57,508.37,507.46,508.32,4800.0,506.2045,507.0023,506.0948,506.9525,4800.0
2015-07-09 15:40:00,508.14,509.18,507.87,508.81,8179.0,506.773,507.8102,506.5037,507.4412,8179.0
2015-07-09 15:45:00,508.85,510.5,508.84,510.5,10234.0,507.4811,509.1266,507.4711,509.1266,10234.0
2015-07-09 15:50:00,510.31,510.79,509.93,510.21,17646.0,508.9371,509.4158,508.5582,508.8374,17646.0
2015-07-09 15:55:00,510.2,510.69,508.45,509.1,27855.0,508.8274,509.3161,507.0821,507.7304,27855.0
2015-07-10 09:30:00,514.5,514.5,509.61,509.61,9010.0,513.1159,513.1159,508.239,508.239,9010.0
2015-07-10 09:35:00,509.61,513.92,509.15,512.97,8681.0,508.239,512.5374,507.7803,511.59,8681.0
2015-07-10 09:40:00,512.88,513.92,511.0,513.92,24703.0,511.5002,512.5374,509.6253,512.5374,24703.0
2015-07-10 09:45:00,512.94,513.84,512.56,513.37,5900.0,511.5601,512.4576,511.1811,511.9889,5900.0
2015-07-10 09:50:00,513.35,514.45,512.69,513.7,5370.0,511.969,513.066,511.3107,512.318,5370.0
2015-07-10 09:55:00,513.15,513.96,511.14,511.29,10386.0,511.7695,512.5773,509.7649,509.9145,10386.0
2015-07-10 10:00:00,511.7,512.82,511.3,512.82,14717.0,510.3234,511.4404,509.9245,511.4404,14717.0
2015-07-10 10:05:00,513.15,513.79,512.28,513.78,14821.0,511.7695,512.4078,510.9018,512.3978,14821.0
2015-07-10 10:10:00,513.42,514.9,512.95,514.7,9317.0,512.0388,513.5148,511.57,513.3153,9317.0
2015-07-10 10:15:00,514.8,515.7,514.34,514.82,10157.0,513.4151,514.3126,512.9563,513.435,10157.0
2015-07-10 10:20:00,515.02,517.09,514.94,515.58,19759.0,513.6345,515.6989,513.5547,514.193,19759.0
2015-07-10 10:25:00,515.39,517.62,515.39,517.62,15658.0,514.0035,516.2275,514.0035,516.2275,15658.0
2015-07-10 10:30:00,517.31,518.97,517.3,518.24,8766.0,515.9183,517.5738,515.9083,516.8458,8766.0
2015-07-10 10:35:00,518.22,518.22,516.3,516.56,4025.0,516.8258,516.8258,514.911,515.1703,4025.0
2015-07-10 10:40:00,516.82,516.82,515.21,515.95,3900.0,515.4296,515.4296,513.8239,514.562,3900.0
2015-07-10 10:45:00,515.88,515.91,514.7,515.13,3407.0,514.4921,514.5221,513.3153,513.7442,3407.0
2015-07-10 10:50:00,514.75,516.75,514.75,516.75,2325.0,513.3652,515.3598,513.3652,515.3598,2325.0
2015-07-10 10:55:00,516.64,518.32,516.42,517.99,4965.0,515.2501,516.9256,515.0307,516.5965,4965.0
2015-07-10 11:00:00,517.96,518.7,517.74,518.15,2380.0,516.5665,517.3046,516.3471,516.756,2380.0
2015-07-10 11:05:00,518.16,518.9,517.79,518.26,3675.0,516.766,517.504,516.397,516.8657,3675.0
2015-07-10 11:10:00,518.81,520.64,518.27,520.64,18044.0,517.4143,519.2393,516.8757,519.2393,18044.0
2015-07-10 11:15:00,520.36,520.55,519.63,519.68,3350.0,518.9601,519.1496,518.2321,518.2819,3350.0
2015-07-10 11:20:00,520.26,521.61,520.26,521.04,5576.0,518.8604,520.2067,518.8604,519.6383,5576.0
2015-07-10 11:25:00,521.22,521.22,520.57,521.15,3500.0,519.8178,519.8178,519.1695,519.748,3500.0
2015-07-10 11:30:00,520.84,520.84,519.97,520.5,3585.0,519.4388,519.4388,518.5711,519.0997,3585.0
2015-07-10 11:35:00,520.15,520.79,519.98,520.49,2341.0,518.7507,519.3889,518.5811,519.0897,2341.0
2015-07-10 11:40:00,520.38,521.19,520.38,521.17,4999.0,518.98,519.7879,518.98,519.7679,4999.0
2015-07-10 11:45:00,521.18,521.73,520.61,521.63,5886.0,519.7779,520.3264,519.2094,520.2267,5886.0
2015-07-10 11:50:00,521.5,521.69,521.05,521.25,2818.0,520.097,520.2865,519.6482,519.8477,2818.0
2015-07-10 11:55:00,521.24,521.49,520.24,520.81,2400.0,519.8377,520.0871,518.8404,519.4089,2400.0
2015-07-10 12:00:00,520.05,520.46,519.32,519.75,4121.0,518.6509,519.0598,517.9229,518.3517,4121.0
2015-07-10 12:05:00,519.3,520.0,519.11,519.9,2320.0,517.9029,518.6011,517.7135,518.5013,2320.0
2015-07-10 12:10:00,519.47,520.31,519.47,519.76,2263.0,518.0725,518.9102,518.0725,518.3617,2263.0
2015-07-10 12:15:00,520.34,520.4,519.98,520.15,1100.0,518.9401,519.0,518.5811,518.7507,1100.0
2015-07-10 12:20:00,520.1,520.86,520.1,520.86,1900.0,518.7008,519.4587,518.7008,519.4587,1900.0
2015-07-10 12:25:00,520.5,520.79,520.49,520.76,600.0,519.0997,519.3889,519.0897,519.359,600.0
2015-07-10 12:30:00,520.12,520.87,519.5,519.5,3913.0,518.7207,519.4687,518.1024,518.1024,3913.0
2015-07-10 12:35:00,519.54,520.7,519.54,520.57,2153.0,518.1423,519.2992,518.1423,519.1695,2153.0
2015-07-10 12:40:00,520.35,520.47,519.8,520.17,1400.0,518.9501,519.0698,518.4016,518.7706,1400.0
2015-07-10 12:45:00,520.12,520.74,519.93,520.72,1900.0,518.7207,519.3391,518.5312,519.3191,1900.0
2015-07-10 12:50:00,520.74,520.74,519.94,520.34,1000.0,519.3391,519.3391,518.5412,518.9401,1000.0
2015-07-10 12:55:00,520.7,521.35,519.99,521.26,3949.0,519.2992,519.9474,518.5911,519.8577,3949.0
2015-07-10 13:00:00,520.63,521.61,520.63,521.49,1900.0,519.2294,520.2067,519.2294,520.0871,1900.0
2015-07-10 13:05:00,521.4,521.98,521.37,521.63,2951.0,519.9973,520.5757,519.9674,520.2267,2951.0
2015-07-10 13:10:00,521.85,522.28,521.22,521.73,13974.0,520.4461,520.8749,519.8178,520.3264,13974.0
2015-07-10 13:15:00,521.77,521.77,520.07,521.12,5202.0,520.3663,520.3663,518.6709,519.718,5202.0
2015-07-10 13:20:00,521.12,521.86,520.27,521.5,5200.0,519.718,520.4561,518.8703,520.097,5200.0
2015-07-10 13:25:00,521.03,522.98,520.91,522.66,13934.0,519.6283,521.573,519.5086,521.2539,13934.0
2015-07-10 13:30:00,522.44,522.96,522.44,522.91,3300.0,521.0345,521.5531,521.0345,521.5032,3300.0
2015-07-10 13:35:00,522.99,523.0,522.22,522.72,4000.0,521.583,521.593,520.8151,521.3137,4000.0
2015-07-10 13:40:00,522.46,522.9,522.41,522.44,1765.0,521.0544,521.4933,521.0046,521.0345,1765.0
2015-07-10 13:45:00,522.28,522.44,521.56,522.14,2600.0,520.8749,521.0345,520.1569,520.7353,2600.0
2015-07-10 13:50:00,522.09,522.5,521.57,521.59,1852.0,520.6854,521.0943,520.1668,520.1868,1852.0
2015-07-10 13:55:00,522.0,522.96,521.76,522.96,3208.0,520.5957,521.5531,520.3563,521.5531,3208.0
2015-07-10 14:00:00,522.52,523.51,522.3,523.23,3675.0,521.1143,522.1016,520.8949,521.8224,3675.0
2015-07-10 14:05:00,523.59,523.81,523.05,523.49,2000.0,522.1814,522.4008,521.6429,522.0817,2000.0
2015-07-10 14:10:00,523.49,523.8,523.0,523.8,3599.0,522.0817,522.3908,521.593,522.3908,3599.0
2015-07-10 14:15:00,523.8,524.01,523.73,523.96,3048.0,522.3908,522.6003,522.321,522.5504,3048.0
2015-07-10 14:20:00,524.23,524.3,523.15,523.84,6335.0,522.8197,522.8895,521.7426,522.4307,6335.0
2015-07-10 14:25:00,523.84,523.96,523.31,523.96,1787.0,522.4307,522.5504,521.9022,522.5504,1787.0
2015-07-10 14:30:00,523.76,523.94,523.01,523.46,9141.0,522.3509,522.5305,521.603,522.0518,9141.0
2015-07-10 14:35:00,523.32,523.79,523.29,523.76,2100.0,521.9121,522.3809,521.8822,522.3509,2100.0
2015-07-10 14:40:00,523.66,524.19,523.3,524.17,2451.0,522.2512,522.7798,521.8922,522.7598,2451.0
2015-07-10 14:45:00,524.13,524.13,523.26,523.57,2722.0,522.72,522.72,521.8523,522.1615,2722.0
2015-07-10 14:50:00,523.73,523.96,523.29,523.82,1700.0,522.321,522.5504,521.8822,522.4108,1700.0
2015-07-10 14:55:00,523.55,524.0,523.3,523.62,6050.0,522.1415,522.5903,521.8922,522.2113,6050.0
2015-07-10 15:00:00,523.35,524.17,523.35,523.72,3878.0,521.942,522.7598,521.942,522.3111,3878.0
2015-07-10 15:05:00,523.4,523.87,523.29,523.33,4400.0,521.9919,522.4606,521.8822,521.9221,4400.0
2015-07-10 15:10:00,523.43,523.84,523.3,523.8,1900.0,522.0218,522.4307,521.8922,522.3908,1900.0
2015-07-10 15:15:00,523.88,524.64,523.88,524.6,7742.0,522.4706,523.2286,522.4706,523.1887,7742.0
2015-07-10 15:20:00,524.53,524.61,523.82,523.93,2611.0,523.1189,523.1987,522.4108,522.5205,2611.0
2015-07-10 15:25:00,523.85,524.14,523.35,523.48,2330.0,522.4407,522.7299,521.942,522.0717,2330.0
2015-07-10 15:30:00,523.4,523.65,522.71,523.13,3205.0,521.9919,522.2412,521.3038,521.7226,3205.0
2015-07-10 15:35:00,522.86,523.93,522.45,523.33,7980.0,521.4534,522.5205,521.0445,521.9221,7980.0
2015-07-10 15:40:00,523.67,524.25,523.67,524.16,5134.0,522.2612,522.8396,522.2612,522.7499,5134.0
2015-07-10 15:45:00,524.25,524.88,523.76,524.06,9939.0,522.8396,523.4679,522.3509,522.6501,9939.0
2015-07-10 15:50:00,524.74,525.89,524.57,525.3,35565.0,523.3283,524.4752,523.1588,523.8868,35565.0
2015-07-10 15:55:00,525.28,526.23,524.89,525.26,41783.0,523.8669,524.8143,523.4779,523.8469,41783.0
2015-07-13 09:30:00,532.28,535.72,531.95,535.72,39429.0,530.848,534.2788,530.5189,534.2788,39429.0
2015-07-13 09:35:00,536.4,537.47,535.75,536.46,15404.0,534.9569,536.0241,534.3087,535.0168,15404.0
2015-07-13 09:40:00,536.56,539.5,536.56,537.44,14822.0,535.1165,538.0486,535.1165,535.9941,14822.0
2015-07-13 09:45:00,537.44,537.81,535.74,536.27,12597.0,535.9941,536.3631,534.2987,534.8273,12597.0
2015-07-13 09:50:00,536.63,537.57,535.77,536.36,8069.0,535.1863,536.1238,534.3286,534.917,8069.0
2015-07-13 09:55:00,536.14,536.47,535.29,535.5,6522.0,534.6976,535.0268,533.8499,534.0594,6522.0
2015-07-13 10:00:00,535.79,536.75,535.52,536.63,4871.0,534.3486,535.306,534.0793,535.1863,4871.0
2015-07-13 10:05:00,536.65,536.85,536.13,536.36,4141.0,535.2063,535.4057,534.6877,534.917,4141.0
2015-07-13 10:10:00,536.31,536.76,536.04,536.6,3400.0,534.8672,535.316,534.5979,535.1564,3400.0
2015-07-13 10:15:00,536.61,536.61,535.14,535.19,4940.0,535.1664,535.1664,533.7003,533.7502,4940.0
2015-07-13 10:20:00,535.5,536.28,534.77,535.1,5661.0,534.0594,534.8373,533.3313,533.6604,5661.0
2015-07-13 10:25:00,535.02,535.29,534.18,534.87,3313.0,533.5807,533.8499,532.7429,533.4311,3313.0
2015-07-13 10:30:00,534.38,534.77,534.17,534.43,2200.0,532.9424,533.3313,532.7329,532.9922,2200.0
2015-07-13 10:35:00,534.43,534.87,534.11,534.6,3600.0,532.9922,533.4311,532.6731,533.1618,3600.0
2015-07-13 10:40:00,534.21,534.41,534.09,534.3,1375.0,532.7728,532.9723,532.6532,532.8626,1375.0
2015-07-13 10:45:00,534.42,534.88,534.11,534.88,3417.0,532.9823,533.441,532.6731,533.441,3417.0
2015-07-13 10:50:00,534.8,534.92,534.2,534.52,1700.0,533.3612,533.4809,532.7629,533.082,1700.0
2015-07-13 10:55:00,534.17,535.32,534.07,535.31,2851.0,532.7329,533.8798,532.6332,533.8699,2851.0
2015-07-13 11:00:00,535.1,535.98,535.06,535.98,1900.0,533.6604,534.5381,533.6205,534.5381,1900.0
2015-07-13 11:05:00,535.52,535.76,535.08,535.76,1607.0,534.0793,534.3187,533.6405,534.3187,1607.0
2015-07-13 11:10:00,535.4,535.86,534.62,534.62,2625.0,533.9596,534.4184,533.1817,533.1817,2625.0
2015-07-13 11:15:00,534.68,534.98,534.33,534.95,4900.0,533.2416,533.5408,532.8925,533.5108,4900.0
2015-07-13 11:20:00,534.48,536.16,534.41,536.02,3584.0,533.0421,534.7176,532.9723,534.578,3584.0
2015-07-13 11:25:00,536.04,536.04,534.92,535.98,7541.0,534.5979,534.5979,533.4809,534.5381,7541.0
2015-07-13 11:30:00,535.65,537.44,535.64,537.2,11600.0,534.209,535.9941,534.199,535.7548,11600.0
2015-07-13 11:35:00,537.54,537.65,537.06,537.4,3500.0,536.0939,536.2036,535.6152,535.9543,3500.0
2015-07-13 11:40:00,537.64,538.5,537.6,538.48,6630.0,536.1936,537.0513,536.1537,537.0313,6630.0
2015-07-13 11:45:00,538.62,538.71,538.03,538.63,2100.0,537.171,537.2607,536.5826,537.1809,2100.0
2015-07-13 11:50:00,538.35,538.8,538.16,538.5,2425.0,536.9017,537.3505,536.7122,537.0513,2425.0
2015-07-13 11:55:00,538.5,538.58,537.85,538.07,3218.0,537.0513,537.1311,536.403,536.6224,3218.0
2015-07-13 12:00:00,538.0,538.0,537.0,537.0,4359.0,536.5526,536.5526,535.5553,535.5553,4359.0
2015-07-13 12:05:00,536.84,536.99,536.43,536.84,4103.0,535.3958,535.5454,534.9869,535.3958,4103.0
2015-07-13 12:10:00,536.99,537.89,536.94,537.88,1800.0,535.5454,536.4429,535.4955,536.433,1800.0
2015-07-13 12:15:00,537.84,537.84,537.35,537.35,1100.0,536.3931,536.3931,535.9044,535.9044,1100.0
2015-07-13 12:20:00,537.35,537.63,537.35,537.63,928.0,535.9044,536.1836,535.9044,536.1836,928.0
2015-07-13 12:25:00,537.64,538.09,537.57,538.02,3500.0,536.1936,536.6424,536.1238,536.5726,3500.0
2015-07-13 12:30:00,537.82,537.91,537.12,537.23,1990.0,536.3731,536.4629,535.675,535.7847,1990.0
2015-07-13 12:35:00,537.13,537.69,537.13,537.42,3400.0,535.685,536.2435,535.685,535.9742,3400.0
2015-07-13 12:40:00,537.65,537.66,537.25,537.48,790.0,536.2036,536.2136,535.8047,536.034,790.0
2015-07-13 12:45:00,537.68,537.92,537.37,537.75,2187.0,536.2335,536.4729,535.9243,536.3033,2187.0
2015-07-13 12:50:00,537.94,537.94,537.5,537.51,700.0,536.4928,536.4928,536.054,536.064,700.0
2015-07-13 12:55:00,537.46,538.09,537.46,538.04,7542.0,536.0141,536.6424,536.0141,536.5925,7542.0
2015-07-13 13:00:00,538.07,538.17,537.79,537.79,1700.0,536.6224,536.7222,536.3432,536.3432,1700.0
2015-07-13 13:05:00,537.97,537.98,537.37,537.54,950.0,536.5227,536.5327,535.9243,536.0939,950.0
2015-07-13 13:10:00,537.46,537.84,537.36,537.84,543.0,536.0141,536.3931,535.9144,536.3931,543.0
2015-07-13 13:15:00,537.83,537.93,537.13,537.38,1800.0,536.3831,536.4828,535.685,535.9343,1800.0
2015-07-13 13:20:00,537.43,537.72,537.07,537.42,7457.0,535.9842,536.2734,535.6251,535.9742,7457.0
2015-07-13 13:25:00,537.83,537.83,537.83,537.83,369.0,536.3831,536.3831,536.3831,536.3831,369.0
2015-07-13 13:30:00,537.57,538.14,537.5,537.53,938.0,536.1238,536.6923,536.054,536.0839,938.0
2015-07-13 13:35:00,537.85,537.85,537.07,537.08,1900.0,536.403,536.403,535.6251,535.6351,1900.0
2015-07-13 13:40:00,537.2,537.2,535.95,535.95,5226.0,535.7548,535.7548,534.5082,534.5082,5226.0
2015-07-13 13:45:00,535.99,535.99,535.3,535.3,700.0,534.548,534.548,533.8599,533.8599,700.0
2015-07-13 13:50:00,535.0,535.01,534.35,534.66,1937.0,533.5607,533.5707,532.9125,533.2216,1937.0
2015-07-13 13:55:00,534.78,534.97,534.56,534.92,3034.0,533.3413,533.5308,533.1219,533.4809,3034.0
2015-07-13 14:00:00,534.61,535.91,534.56,535.75,6032.0,533.1718,534.4683,533.1219,534.3087,6032.0
2015-07-13 14:05:00,535.9,536.23,535.76,536.23,1100.0,534.4583,534.7874,534.3187,534.7874,1100.0
2015-07-13 14:10:00,536.01,536.93,536.01,536.87,1500.0,534.568,535.4855,534.568,535.4257,1500.0
2015-07-13 14:15:00,537.01,537.01,535.34,535.34,2482.0,535.5653,535.5653,533.8998,533.8998,2482.0
2015-07-13 14:20:00,535.03,536.1,535.03,535.52,2125.0,533.5906,534.6577,533.5906,534.0793,2125.0
2015-07-13 14:25:00,535.61,535.69,535.59,535.59,900.0,534.1691,534.2489,534.1491,534.1491,900.0
2015-07-13 14:30:00,535.43,535.97,535.43,535.55,1000.0,533.9896,534.5281,533.9896,534.1092,1000.0
2015-07-13 14:35:00,534.76,535.78,534.65,535.18,3397.0,533.3214,534.3386,533.2116,533.7402,3397.0
2015-07-13 14:40:00,535.85,535.92,534.6,534.6,1300.0,534.4084,534.4782,533.1618,533.1618,1300.0
2015-07-13 14:45:00,535.39,535.4,534.52,534.52,2854.0,533.9497,533.9596,533.082,533.082,2854.0
2015-07-13 14:50:00,534.58,535.24,534.53,535.23,2800.0,533.1418,533.8001,533.092,533.7901,2800.0
2015-07-13 14:55:00,535.63,536.19,534.93,535.59,850.0,534.189,534.7475,533.4909,534.1491,850.0
2015-07-13 15:00:00,535.98,536.08,534.96,535.38,2500.0,534.5381,534.6378,533.5208,533.9397,2500.0
2015-07-13 15:05:00,535.17,535.94,534.55,534.55,3150.0,533.7302,534.4982,533.1119,533.1119,3150.0
2015-07-13 15:10:00,534.99,536.35,534.55,536.22,5961.0,533.5507,534.9071,533.1119,534.7774,5961.0
2015-07-13 15:15:00,535.32,536.27,535.31,535.9,2151.0,533.8798,534.8273,533.8699,534.4583,2151.0
2015-07-13 15:20:00,536.23,536.26,535.28,536.05,3500.0,534.7874,534.8173,533.84,534.6079,3500.0
2015-07-13 15:25:00,536.33,536.6,535.54,535.85,4558.0,534.8871,535.1564,534.0993,534.4084,4558.0
2015-07-13 15:30:00,536.79,537.05,535.48,535.58,8100.0,535.3459,535.6052,534.0394,534.1391,8100.0
2015-07-13 15:35:00,536.22,536.69,535.43,535.45,7210.0,534.7774,535.2462,533.9896,534.0095,7210.0
2015-07-13 15:40:00,536.0,536.01,535.44,535.66,4200.0,534.558,534.568,533.9995,534.2189,4200.0
2015-07-13 15:45:00,535.97,536.59,535.68,536.11,8300.0,534.5281,535.1464,534.2389,534.6677,8300.0
2015-07-13 15:50:00,536.15,537.0,536.15,536.77,13481.0,534.7076,535.5553,534.7076,535.3259,13481.0
2015-07-13 15:55:00,536.77,536.89,535.84,536.2,28338.0,535.3259,535.4456,534.3984,534.7575,28338.0
2015-07-14 09:30:00,537.0,538.0,536.11,536.11,6340.0,535.5553,536.5526,534.6677,534.6677,6340.0
2015-07-14 09:35:00,537.7,539.8,537.63,539.26,9724.0,536.2534,538.3478,536.1836,537.8092,9724.0
2015-07-14 09:40:00,539.65,541.65,539.13,541.65,15666.0,538.1982,540.1928,537.6796,540.1928,15666.0
2015-07-14 09:45:00,540.9,541.71,539.19,541.58,7578.0,539.4448,540.2527,537.7394,540.123,7578.0
2015-07-14 09:50:00,541.87,542.92,540.82,540.82,16787.0,540.4122,541.4594,539.365,539.365,16787.0
2015-07-14 09:55:00,541.0,541.43,540.04,541.41,5306.0,539.5446,539.9734,538.5871,539.9535,5306.0
2015-07-14 10:00:00,541.37,541.4,539.51,540.44,4263.0,539.9136,539.9435,538.0586,538.9861,4263.0
2015-07-14 10:05:00,540.16,540.78,537.6,537.88,6184.0,538.7068,539.3252,536.1537,536.433,6184.0
2015-07-14 10:10:00,538.44,538.99,537.51,537.52,6250.0,536.9915,537.54,536.064,536.0739,6250.0
2015-07-14 10:15:00,537.89,539.5,537.55,539.5,10053.0,536.4429,538.0486,536.1038,538.0486,10053.0
2015-07-14 10:20:00,539.5,541.18,539.5,539.78,3350.0,538.0486,539.7241,538.0486,538.3278,3350.0
2015-07-14 10:25:00,539.76,540.27,539.43,539.59,3600.0,538.3079,538.8165,537.9788,538.1384,3600.0
2015-07-14 10:30:00,540.29,540.43,539.59,540.43,2800.0,538.8365,538.9761,538.1384,538.9761,2800.0
2015-07-14 10:35:00,540.31,540.34,539.44,539.69,3500.0,538.8564,538.8863,537.9888,538.2381,3500.0
2015-07-14 10:40:00,539.7,539.7,538.4,539.26,3020.0,538.2481,538.2481,536.9516,537.8092,3020.0
2015-07-14 10:45:00,539.4,539.49,538.53,538.61,2500.0,537.9489,538.0386,537.0812,537.161,2500.0
2015-07-14 10:50:00,538.94,538.95,537.51,537.67,21012.0,537.4901,537.5001,536.064,536.2235,21012.0
2015-07-14 10:55:00,537.86,538.16,537.33,537.33,5597.0,536.413,536.7122,535.8844,535.8844,5597.0
2015-07-14 11:00:00,537.68,538.33,537.36,537.58,9000.0,536.2335,536.8817,535.9144,536.1338,9000.0
2015-07-14 11:05:00,537.58,537.9,537.47,537.9,5650.0,536.1338,536.4529,536.0241,536.4529,5650.0
2015-07-14 11:10:00,538.0,539.84,538.0,539.39,5050.0,536.5526,538.3877,536.5526,537.9389,5050.0
2015-07-14 11:15:00,539.49,539.75,538.81,538.81,4094.0,538.0386,538.2979,537.3605,537.3605,4094.0
2015-07-14 11:20:00,539.33,539.48,539.33,539.48,200.0,537.8791,538.0287,537.8791,538.0287,200.0
2015-07-14 11:25:00,539.25,539.74,539.02,539.72,3650.0,537.7993,538.288,537.5699,538.268,3650.0
2015-07-14 11:30:00,539.74,540.32,539.64,540.32,2100.0,538.288,538.8664,538.1882,538.8664,2100.0
2015-07-14 11:35:00,540.3,540.31,539.88,539.96,1800.0,538.8464,538.8564,538.4276,538.5074,1800.0
2015-07-14 11:40:00,540.19,540.75,540.18,540.22,5317.0,538.7367,539.2952,538.7268,538.7667,5317.0
2015-07-14 11:45:00,540.75,540.75,540.27,540.73,5834.0,539.2952,539.2952,538.8165,539.2753,5834.0
2015-07-14 11:50:00,540.4,540.8,540.35,540.35,5600.0,538.9462,539.3451,538.8963,538.8963,5600.0
2015-07-14 11:55:00,540.29,540.51,540.21,540.5,600.0,538.8365,539.0559,538.7567,539.0459,600.0
2015-07-14 12:00:00,540.5,541.0,540.37,540.5,5231.0,539.0459,539.5446,538.9163,539.0459,5231.0
2015-07-14 12:05:00,540.4,540.49,540.34,540.34,746.0,538.9462,539.0359,538.8863,538.8863,746.0
2015-07-14 12:10:00,540.26,540.36,540.01,540.07,3295.0,538.8066,538.9063,538.5572,538.6171,3295.0
2015-07-14 12:15:00,540.09,540.25,540.03,540.03,400.0,538.637,538.7966,538.5772,538.5772,400.0
2015-07-14 12:20:00,540.06,540.38,539.74,539.74,2100.0,538.6071,538.9262,538.288,538.288,2100.0
2015-07-14 12:25:00,539.76,539.76,539.53,539.59,835.0,538.3079,538.3079,538.0785,538.1384,835.0
2015-07-14 12:30:00,539.68,539.68,539.08,539.08,800.0,538.2281,538.2281,537.6297,537.6297,800.0
2015-07-14 12:35:00,539.69,539.85,539.03,539.03,1500.0,538.2381,538.3977,537.5799,537.5799,1500.0
2015-07-14 12:40:00,539.02,539.43,538.21,538.78,1506.0,537.5699,537.9788,536.7621,537.3305,1506.0
2015-07-14 12:45:00,538.21,538.83,538.0,538.12,3463.0,536.7621,537.3804,536.5526,536.6723,3463.0
2015-07-14 12:50:00,538.12,538.38,537.9,538.13,1300.0,536.6723,536.9316,536.4529,536.6823,1300.0
2015-07-14 12:55:00,537.99,538.15,537.5,537.88,4102.0,536.5427,536.7022,536.054,536.433,4102.0
2015-07-14 13:00:00,537.96,538.31,537.66,537.98,1300.0,536.5127,536.8618,536.2136,536.5327,1300.0
2015-07-14 13:05:00,537.81,538.32,537.7,537.71,2601.0,536.3631,536.8718,536.2534,536.2634,2601.0
2015-07-14 13:10:00,538.14,538.77,538.14,538.73,2346.0,536.6923,537.3206,536.6923,537.2807,2346.0
2015-07-14 13:15:00,538.77,538.79,538.06,538.12,2300.0,537.3206,537.3405,536.6125,536.6723,2300.0
2015-07-14 13:20:00,538.52,538.52,538.0,538.09,1600.0,537.0712,537.0712,536.5526,536.6424,1600.0
2015-07-14 13:25:00,538.42,538.43,537.7,537.74,1300.0,536.9715,536.9815,536.2534,536.2933,1300.0
2015-07-14 13:30:00,538.0,538.38,537.75,538.29,5131.0,536.5526,536.9316,536.3033,536.8419,5131.0
2015-07-14 13:35:00,538.35,538.61,537.88,538.61,5200.0,536.9017,537.161,536.433,537.161,5200.0
2015-07-14 13:40:00,538.62,539.22,538.62,539.22,4606.0,537.171,537.7694,537.171,537.7694,4606.0
2015-07-14 13:45:00,539.17,540.0,539.17,540.0,1041.0,537.7195,538.5473,537.7195,538.5473,1041.0
2015-07-14 13:50:00,539.85,539.89,539.41,539.71,4200.0,538.3977,538.4376,537.9588,538.258,4200.0
2015-07-14 13:55:00,539.89,540.0,539.31,539.52,5250.0,538.4376,538.5473,537.8591,538.0685,5250.0
2015-07-14 14:00:00,539.71,539.71,539.18,539.65,3425.0,538.258,538.258,537.7295,538.1982,3425.0
2015-07-14 14:05:00,539.45,540.8,539.2,540.8,7218.0,537.9987,539.3451,537.7494,539.3451,7218.0
2015-07-14 14:10:00,540.29,540.85,540.18,540.19,4625.0,538.8365,539.395,538.7268,538.7367,4625.0
2015-07-14 14:15:00,540.56,540.97,540.11,540.8,2400.0,539.1057,539.5146,538.657,539.3451,2400.0
2015-07-14 14:20:00,541.0,541.4,540.79,540.79,3371.0,539.5446,539.9435,539.3351,539.3351,3371.0
2015-07-14 14:25:00,541.08,541.4,540.98,541.25,1325.0,539.6244,539.9435,539.5246,539.7939,1325.0
2015-07-14 14:30:00,541.4,541.95,541.09,541.09,5078.0,539.9435,540.492,539.6343,539.6343,5078.0
2015-07-14 14:35:00,541.81,541.81,541.4,541.81,1000.0,540.3524,540.3524,539.9435,540.3524,1000.0
2015-07-14 14:40:00,541.77,542.0,541.08,541.32,4714.0,540.3125,540.5419,539.6244,539.8637,4714.0
2015-07-14 14:45:00,541.35,541.95,541.31,541.31,2100.0,539.8936,540.492,539.8537,539.8537,2100.0
2015-07-14 14:50:00,541.47,541.52,541.02,541.52,1200.0,540.0133,540.0632,539.5645,540.0632,1200.0
2015-07-14 14:55:00,541.25,542.23,541.25,541.91,3835.0,539.7939,540.7713,539.7939,540.4521,3835.0
2015-07-14 15:00:00,541.86,542.72,541.34,542.59,3825.0,540.4023,541.2599,539.8837,541.1303,3825.0
2015-07-14 15:05:00,542.16,542.5,541.65,542.35,5394.0,540.7014,541.0405,540.1928,540.8909,5394.0
2015-07-14 15:10:00,542.41,542.91,542.29,542.84,2400.0,540.9508,541.4494,540.8311,541.3796,2400.0
2015-07-14 15:15:00,542.58,542.76,542.25,542.57,2250.0,541.1203,541.2998,540.7912,541.1103,2250.0
2015-07-14 15:20:00,542.52,543.62,542.52,543.39,7445.0,541.0605,542.1575,541.0605,541.9281,7445.0
2015-07-14 15:25:00,543.4,543.68,543.39,543.59,3521.0,541.9381,542.2174,541.9281,542.1276,3521.0
2015-07-14 15:30:00,543.7,544.48,543.63,544.48,5715.0,542.2373,543.0152,542.1675,543.0152,5715.0
2015-07-14 15:35:00,544.43,544.86,544.17,544.78,8827.0,542.9653,543.3942,542.706,543.3144,8827.0
2015-07-14 15:40:00,544.63,544.63,544.06,544.06,5010.0,543.1648,543.1648,542.5963,542.5963,5010.0
2015-07-14 15:45:00,544.01,544.29,543.64,543.8,7598.0,542.5465,542.8257,542.1775,542.337,7598.0
2015-07-14 15:50:00,543.8,543.8,541.27,542.11,15334.0,542.337,542.337,539.8138,540.6516,15334.0
2015-07-14 15:55:00,541.71,543.63,541.7,542.9,15664.0,540.2527,542.1675,540.2427,541.4395,15664.0
2015-07-15 09:30:00,546.96,546.96,540.43,545.88,13725.0,545.4885,545.4885,538.9761,544.4114,13725.0
2015-07-15 09:35:00,543.21,544.68,542.01,544.68,5384.0,541.7486,543.2147,540.5518,543.2147,5384.0
2015-07-15 09:40:00,544.45,549.92,544.45,549.92,13084.0,542.9853,548.4406,542.9853,548.4406,13084.0
2015-07-15 09:45:00,549.84,551.93,548.88,548.88,33346.0,548.3608,550.4452,547.4034,547.4034,33346.0
2015-07-15 09:50:00,548.83,548.83,547.56,547.81,4328.0,547.3535,547.3535,546.0869,546.3362,4328.0
2015-07-15 09:55:00,548.39,551.08,548.04,550.73,8305.0,546.9147,549.5974,546.5656,549.2484,8305.0
2015-07-15 10:00:00,550.14,550.73,549.44,550.05,10942.0,548.66,549.2484,547.9619,548.5702,10942.0
2015-07-15 10:05:00,549.46,550.15,549.0,549.3,2000.0,547.9818,548.6699,547.523,547.8222,2000.0
2015-07-15 10:10:00,549.69,549.69,547.74,548.05,6908.0,548.2112,548.2112,546.2664,546.5756,6908.0
2015-07-15 10:15:00,548.05,549.37,547.8,547.93,4200.0,546.5756,547.892,546.3263,546.4559,4200.0
2015-07-15 10:20:00,548.08,548.13,546.47,546.48,5095.0,546.6055,546.6554,544.9998,545.0098,5095.0
2015-07-15 10:25:00,546.68,546.76,545.79,545.92,7534.0,545.2093,545.2891,544.3217,544.4513,7534.0
2015-07-15 10:30:00,545.5,546.0,545.07,545.67,7308.0,544.0325,544.5311,543.6036,544.202,7308.0
2015-07-15 10:35:00,545.46,548.01,545.46,547.62,6280.0,543.9926,546.5357,543.9926,546.1468,6280.0
2015-07-15 10:40:00,547.67,548.21,546.14,546.6,13628.0,546.1966,546.7352,544.6707,545.1295,13628.0
2015-07-15 10:45:00,546.15,546.57,545.96,546.27,1900.0,544.6807,545.0996,544.4912,544.8004,1900.0
2015-07-15 10:50:00,546.22,546.55,545.98,546.32,2300.0,544.7505,545.0796,544.5112,544.8503,2300.0
2015-07-15 10:55:00,546.05,546.59,545.99,546.04,3300.0,544.581,545.1195,544.5211,544.571,3300.0
2015-07-15 11:00:00,546.09,546.55,545.63,545.63,2750.0,544.6209,545.0796,544.1621,544.1621,2750.0
2015-07-15 11:05:00,545.62,547.19,544.76,547.19,6100.0,544.1521,545.7179,543.2945,545.7179,6100.0
2015-07-15 11:10:00,547.12,547.43,546.23,546.23,2200.0,545.6481,545.9573,544.7605,544.7605,2200.0
2015-07-15 11:15:00,546.12,546.5,546.03,546.03,1439.0,544.6508,545.0298,544.561,544.561,1439.0
2015-07-15 11:20:00,545.82,546.18,545.67,546.18,700.0,544.3516,544.7106,544.202,544.7106,700.0
2015-07-15 11:25:00,545.87,545.87,544.65,544.66,3434.0,544.4015,544.4015,543.1847,543.1947,3434.0
2015-07-15 11:30:00,544.66,544.71,544.31,544.31,2296.0,543.1947,543.2446,542.8457,542.8457,2296.0
2015-07-15 11:35:00,544.43,544.96,544.03,544.96,2300.0,542.9653,543.4939,542.5664,543.4939,2300.0
2015-07-15 11:40:00,545.04,545.05,544.52,544.75,1900.0,543.5737,543.5837,543.0551,543.2845,1900.0
2015-07-15 11:45:00,545.13,545.25,544.09,544.14,2500.0,543.6635,543.7831,542.6263,542.6761,2500.0
2015-07-15 11:50:00,544.09,544.72,543.75,544.09,4623.0,542.6263,543.2546,542.2872,542.6263,4623.0
2015-07-15 11:55:00,543.61,544.77,543.61,544.06,600.0,542.1475,543.3044,542.1475,542.5963,600.0
2015-07-15 12:00:00,544.46,544.76,544.17,544.76,1400.0,542.9953,543.2945,542.706,543.2945,1400.0
2015-07-15 12:05:00,545.01,545.07,544.39,544.39,1300.0,543.5438,543.6036,542.9254,542.9254,1300.0
2015-07-15 12:10:00,544.5,544.5,544.5,544.5,100.0,543.0351,543.0351,543.0351,543.0351,100.0
2015-07-15 12:15:00,544.48,544.87,543.82,543.96,1650.0,543.0152,543.4042,542.357,542.4966,1650.0
2015-07-15 12:20:00,544.09,544.58,544.09,544.58,700.0,542.6263,543.1149,542.6263,543.1149,700.0
2015-07-15 12:25:00,544.83,546.18,544.6,545.83,5916.0,543.3643,544.7106,543.1349,544.3616,5916.0
2015-07-15 12:30:00,546.62,546.62,545.72,545.9,2500.0,545.1494,545.1494,544.2519,544.4314,2500.0
2015-07-15 12:35:00,545.72,546.65,545.72,546.65,5144.0,544.2519,545.1794,544.2519,545.1794,5144.0
2015-07-15 12:40:00,546.33,546.73,546.23,546.73,1300.0,544.8602,545.2592,544.7605,545.2592,1300.0
2015-07-15 12:45:00,546.73,546.77,546.52,546.66,1838.0,545.2592,545.299,545.0497,545.1893,1838.0
2015-07-15 12:50:00,546.2,546.7,544.44,544.89,6878.0,544.7306,545.2292,542.9753,543.4241,6878.0
2015-07-15 12:55:00,544.78,546.0,544.78,545.5,8000.0,543.3144,544.5311,543.3144,544.0325,8000.0
2015-07-15 13:00:00,545.48,546.4,545.25,546.21,9294.0,544.0125,544.93,543.7831,544.7405,9294.0
2015-07-15 13:05:00,546.0,546.13,545.36,545.36,5586.0,544.5311,544.6608,543.8928,543.8928,5586.0
2015-07-15 13:10:00,545.27,545.27,545.09,545.09,300.0,543.8031,543.8031,543.6236,543.6236,300.0
2015-07-15 13:15:00,544.95,545.44,544.82,545.44,800.0,543.4839,543.9726,543.3543,543.9726,800.0
2015-07-15 13:20:00,544.91,544.91,544.91,544.91,200.0,543.444,543.444,543.444,543.444,200.0
2015-07-15 13:25:00,544.86,545.04,544.36,544.36,1400.0,543.3942,543.5737,542.8955,542.8955,1400.0
2015-07-15 13:30:00,544.38,544.81,544.38,544.81,300.0,542.9155,543.3443,542.9155,543.3443,300.0
2015-07-15 13:35:00,544.82,545.15,544.55,544.74,1100.0,543.3543,543.6834,543.085,543.2745,1100.0
2015-07-15 13:40:00,544.5,544.5,544.49,544.49,600.0,543.0351,543.0351,543.0252,543.0252,600.0
2015-07-15 13:45:00,544.54,544.59,544.4,544.4,1250.0,543.075,543.1249,542.9354,542.9354,1250.0
2015-07-15 13:50:00,544.72,544.72,544.09,544.24,1302.0,543.2546,543.2546,542.6263,542.7758,1302.0
2015-07-15 13:55:00,544.55,544.56,543.64,543.95,1410.0,543.085,543.095,542.1775,542.4866,1410.0
2015-07-15 14:00:00,543.34,543.64,543.34,543.64,400.0,541.8783,542.1775,541.8783,542.1775,400.0
2015-07-15 14:05:00,543.78,543.92,543.2,543.79,1422.0,542.3171,542.4567,541.7386,542.3271,1422.0
2015-07-15 14:10:00,543.88,544.28,543.55,544.28,2900.0,542.4168,542.8157,542.0877,542.8157,2900.0
2015-07-15 14:15:00,544.53,544.54,544.53,544.54,1000.0,543.0651,543.075,543.0651,543.075,1000.0
2015-07-15 14:20:00,544.14,544.26,543.88,543.88,1801.0,542.6761,542.7958,542.4168,542.4168,1801.0
2015-07-15 14:25:00,543.89,544.35,542.61,543.18,4148.0,542.4268,542.8856,541.1502,541.7187,4148.0
2015-07-15 14:30:00,542.84,542.99,541.78,542.34,2000.0,541.3796,541.5292,540.3225,540.881,2000.0
2015-07-15 14:35:00,542.0,542.21,541.38,542.21,4760.0,540.5419,540.7513,539.9235,540.7513,4760.0
2015-07-15 14:40:00,542.73,542.73,541.63,541.7,2100.0,541.2699,541.2699,540.1729,540.2427,2100.0
2015-07-15 14:45:00,541.7,542.2,541.0,542.04,4480.0,540.2427,540.7413,539.5446,540.5818,4480.0
2015-07-15 14:50:00,542.04,542.04,541.31,541.71,600.0,540.5818,540.5818,539.8537,540.2527,600.0
2015-07-15 14:55:00,541.1,541.72,540.83,541.72,2331.0,539.6443,540.2626,539.375,540.2626,2331.0
2015-07-15 15:00:00,542.0,543.05,541.74,543.05,5320.0,540.5419,541.5891,540.2826,541.5891,5320.0
2015-07-15 15:05:00,542.82,542.82,542.1,542.1,1206.0,541.3597,541.3597,540.6416,540.6416,1206.0
2015-07-15 15:10:00,541.9,543.16,541.9,542.42,3018.0,540.4421,541.6988,540.4421,540.9607,3018.0
2015-07-15 15:15:00,541.9,542.93,541.9,542.27,1140.0,540.4421,541.4694,540.4421,540.8111,1140.0
2015-07-15 15:20:00,542.88,542.88,541.52,541.52,2344.0,541.4195,541.4195,540.0632,540.0632,2344.0
2015-07-15 15:25:00,541.59,542.19,541.52,542.19,2681.0,540.133,540.7314,540.0632,540.7314,2681.0
2015-07-15 15:30:00,541.89,542.22,541.29,541.67,8000.0,540.4322,540.7613,539.8338,540.2128,8000.0
2015-07-15 15:35:00,541.97,543.72,541.78,543.14,2901.0,540.512,542.2572,540.3225,541.6788,2901.0
2015-07-15 15:40:00,543.1,543.45,542.4,543.45,5400.0,541.6389,541.988,540.9408,541.988,5400.0
2015-07-15 15:45:00,543.12,543.57,542.81,543.3,2300.0,541.6589,542.1077,541.3497,541.8384,2300.0
2015-07-15 15:50:00,543.12,544.29,543.11,544.08,6369.0,541.6589,542.8257,541.6489,542.6163,6369.0
2015-07-15 15:55:00,543.77,543.77,542.38,543.41,15875.0,542.3071,542.3071,540.9209,541.9481,15875.0
2015-07-16 09:30:00,547.0,547.0,542.94,543.03,9078.0,545.5284,545.5284,541.4793,541.5691,9078.0
2015-07-16 09:35:00,542.81,545.33,542.43,543.1,2015.0,541.3497,543.8629,540.9707,541.6389,2015.0
2015-07-16 09:40:00,542.75,544.5,542.43,544.27,8718.0,541.2899,543.0351,540.9707,542.8058,8718.0
2015-07-16 09:45:00,543.66,546.59,543.66,546.59,15509.0,542.1974,545.1195,542.1974,545.1195,15509.0
2015-07-16 09:50:00,546.46,547.88,542.61,544.37,5740.0,544.9899,546.4061,541.1502,542.9055,5740.0
2015-07-16 09:55:00,544.05,545.87,544.05,544.7,4600.0,542.5864,544.4015,542.5864,543.2346,4600.0
2015-07-16 10:00:00,544.7,546.75,544.7,546.75,31163.0,543.2346,545.2791,543.2346,545.2791,31163.0
2015-07-16 10:05:00,546.12,546.94,545.56,546.52,3947.0,544.6508,545.4686,544.0923,545.0497,3947.0
2015-07-16 10:10:00,546.18,547.0,543.52,543.52,7620.0,544.7106,545.5284,542.0578,542.0578,7620.0
2015-07-16 10:15:00,543.92,546.26,543.92,546.14,3898.0,542.4567,544.7904,542.4567,544.6707,3898.0
2015-07-16 10:20:00,546.47,546.61,545.67,546.59,945.0,544.9998,545.1395,544.202,545.1195,945.0
2015-07-16 10:25:00,545.83,545.85,545.71,545.76,400.0,544.3616,544.3815,544.2419,544.2918,400.0
2015-07-16 10:30:00,546.73,546.73,545.72,545.72,436.0,545.2592,545.2592,544.2519,544.2519,436.0
2015-07-16 10:35:00,546.38,547.49,546.0,547.13,7802.0,544.9101,546.0171,544.5311,545.6581,7802.0
2015-07-16 10:40:00,547.38,547.89,547.28,547.74,800.0,545.9074,546.416,545.8077,546.2664,800.0
2015-07-16 10:45:00,547.96,547.96,547.05,547.56,3000.0,546.4858,546.4858,545.5783,546.0869,3000.0
2015-07-16 10:50:00,547.78,548.72,547.39,548.53,3841.0,546.3063,547.2438,545.9174,547.0543,3841.0
2015-07-16 10:55:00,548.75,549.09,548.55,549.01,5257.0,547.2737,547.6128,547.0743,547.533,5257.0
2015-07-16 11:00:00,549.29,551.06,549.0,551.02,13965.0,547.8123,549.5775,547.523,549.5376,13965.0
2015-07-16 11:05:00,551.06,551.5,550.32,550.65,6280.0,549.5775,550.0163,548.8395,549.1686,6280.0
2015-07-16 11:10:00,550.98,550.98,550.42,550.53,4980.0,549.4977,549.4977,548.9392,549.0489,4980.0
2015-07-16 11:15:00,550.86,550.86,550.12,550.13,1020.0,549.378,549.378,548.64,548.65,1020.0
2015-07-16 11:20:00,549.97,550.38,549.31,549.75,2300.0,548.4904,548.8993,547.8322,548.271,2300.0
2015-07-16 11:25:00,549.74,549.79,549.33,549.33,1200.0,548.2611,548.3109,547.8522,547.8522,1200.0
2015-07-16 11:30:00,549.5,550.53,549.49,550.04,3163.0,548.0217,549.0489,548.0117,548.5602,3163.0
2015-07-16 11:35:00,550.35,550.35,549.74,550.0,1512.0,548.8694,548.8694,548.2611,548.5204,1512.0
2015-07-16 11:40:00,550.35,550.43,549.96,549.97,1300.0,548.8694,548.9492,548.4805,548.4904,1300.0
2015-07-16 11:45:00,550.28,551.35,550.28,551.35,3262.0,548.7996,549.8667,548.7996,549.8667,3262.0
2015-07-16 11:50:00,551.17,551.58,550.29,550.3,4420.0,549.6872,550.0961,548.8096,548.8195,4420.0
2015-07-16 11:55:00,550.66,550.66,550.3,550.3,1000.0,549.1786,549.1786,548.8195,548.8195,1000.0
2015-07-16 12:00:00,550.46,550.73,550.29,550.39,1000.0,548.9791,549.2484,548.8096,548.9093,1000.0
2015-07-16 12:05:00,550.9,550.9,550.89,550.9,500.0,549.4179,549.4179,549.408,549.4179,500.0
2015-07-16 12:10:00,550.88,551.37,550.77,551.37,800.0,549.398,549.8867,549.2883,549.8867,800.0
2015-07-16 12:15:00,551.49,551.49,551.05,551.06,1100.0,550.0063,550.0063,549.5675,549.5775,1100.0
2015-07-16 12:20:00,551.01,551.5,550.93,551.37,4227.0,549.5276,550.0163,549.4479,549.8867,4227.0
2015-07-16 12:25:00,551.6,551.6,551.22,551.49,2687.0,550.116,550.116,549.7371,550.0063,2687.0
2015-07-16 12:30:00,551.54,551.54,551.12,551.53,800.0,550.0562,550.0562,549.6373,550.0462,800.0
2015-07-16 12:35:00,551.25,551.42,551.0,551.34,1561.0,549.767,549.9365,549.5177,549.8567,1561.0
2015-07-16 12:40:00,551.34,551.34,551.34,551.34,0.0,549.8567,549.8567,549.8567,549.8567,0.0
2015-07-16 12:45:00,551.1,551.29,551.08,551.29,300.0,549.6174,549.8069,549.5974,549.8069,300.0
2015-07-16 12:50:00,551.28,551.43,551.28,551.4,650.0,549.7969,549.9465,549.7969,549.9166,650.0
2015-07-16 12:55:00,551.35,551.35,550.69,550.75,4088.0,549.8667,549.8667,549.2085,549.2683,4088.0
2015-07-16 13:00:00,550.57,550.87,550.57,550.79,900.0,549.0888,549.388,549.0888,549.3082,900.0
2015-07-16 13:05:00,550.67,550.67,550.67,550.67,100.0,549.1886,549.1886,549.1886,549.1886,100.0
2015-07-16 13:10:00,551.09,551.14,550.76,550.77,900.0,549.6074,549.6573,549.2783,549.2883,900.0
2015-07-16 13:15:00,550.85,550.86,550.5,550.53,1200.0,549.3681,549.378,549.019,549.0489,1200.0
2015-07-16 13:20:00,550.38,550.38,550.32,550.32,300.0,548.8993,548.8993,548.8395,548.8395,300.0
2015-07-16 13:25:00,550.59,550.98,550.29,550.56,1499.0,549.1088,549.4977,548.8096,549.0788,1499.0
2015-07-16 13:30:00,550.74,550.8,549.89,549.89,2300.0,549.2584,549.3182,548.4106,548.4106,2300.0
2015-07-16 13:35:00,549.91,549.93,549.91,549.93,200.0,548.4306,548.4505,548.4306,548.4505,200.0
2015-07-16 13:40:00,549.83,550.39,549.83,550.39,200.0,548.3508,548.9093,548.3508,548.9093,200.0
2015-07-16 13:45:00,549.84,549.86,549.78,549.83,2000.0,548.3608,548.3807,548.3009,548.3508,2000.0
2015-07-16 13:50:00,549.64,549.85,549.64,549.65,300.0,548.1613,548.3708,548.1613,548.1713,300.0
2015-07-16 13:55:00,549.84,550.38,549.84,550.38,1000.0,548.3608,548.8993,548.3608,548.8993,1000.0
2015-07-16 14:00:00,550.39,550.45,549.87,550.45,2300.0,548.9093,548.9691,548.3907,548.9691,2300.0
2015-07-16 14:05:00,550.73,551.03,550.63,550.79,1200.0,549.2484,549.5476,549.1487,549.3082,1200.0
2015-07-16 14:10:00,550.97,551.08,550.46,551.0,3000.0,549.4877,549.5974,548.9791,549.5177,3000.0
2015-07-16 14:15:00,551.0,551.47,550.71,550.9,2675.0,549.5177,549.9864,549.2284,549.4179,2675.0
2015-07-16 14:20:00,551.29,551.29,550.68,551.22,1200.0,549.8069,549.8069,549.1985,549.7371,1200.0
2015-07-16 14:25:00,551.22,551.5,551.22,551.49,1455.0,549.7371,550.0163,549.7371,550.0063,1455.0
2015-07-16 14:30:00,551.5,551.53,550.4,550.87,4279.0,550.0163,550.0462,548.9193,549.388,4279.0
2015-07-16 14:35:00,550.98,550.98,550.98,550.98,100.0,549.4977,549.4977,549.4977,549.4977,100.0
2015-07-16 14:40:00,550.99,551.33,550.84,551.33,1390.0,549.5077,549.8468,549.3581,549.8468,1390.0
2015-07-16 14:45:00,550.64,551.25,550.64,551.25,1000.0,549.1586,549.767,549.1586,549.767,1000.0
2015-07-16 14:50:00,550.76,551.45,550.44,550.44,2900.0,549.2783,549.9665,548.9592,548.9592,2900.0
2015-07-16 14:55:00,550.35,550.61,549.4,549.59,1100.0,548.8694,549.1287,547.922,548.1115,1100.0
2015-07-16 15:00:00,549.08,549.92,548.75,549.56,3895.0,547.6028,548.4406,547.2737,548.0815,3895.0
2015-07-16 15:05:00,549.92,549.94,549.44,549.94,600.0,548.4406,548.4605,547.9619,548.4605,600.0
2015-07-16 15:10:00,549.49,549.96,549.49,549.63,1300.0,548.0117,548.4805,548.0117,548.1513,1300.0
2015-07-16 15:15:00,549.59,550.98,549.59,550.75,1200.0,548.1115,549.4977,548.1115,549.2683,1200.0
2015-07-16 15:20:00,550.2,550.61,549.97,550.37,1500.0,548.7198,549.1287,548.4904,548.8894,1500.0
2015-07-16 15:25:00,550.17,550.79,550.0,550.66,5204.0,548.6899,549.3082,548.5204,549.1786,5204.0
2015-07-16 15:30:00,550.7,551.09,550.47,550.95,2705.0,549.2185,549.6074,548.9891,549.4678,2705.0
2015-07-16 15:35:00,550.91,551.17,550.65,550.65,2200.0,549.4279,549.6872,549.1686,549.1686,2200.0
2015-07-16 15:40:00,550.92,551.24,550.46,550.83,2200.0,549.4379,549.757,548.9791,549.3481,2200.0
2015-07-16 15:45:00,550.83,551.04,550.0,550.13,6198.0,549.3481,549.5576,548.5204,548.65,6198.0
2015-07-16 15:50:00,550.31,550.49,549.92,550.27,13826.0,548.8295,549.009,548.4406,548.7896,13826.0
2015-07-16 15:55:00,550.63,552.0,550.33,551.52,23602.0,549.1487,550.515,548.8495,550.0363,23602.0
2015-07-17 09:30:00,552.62,552.62,547.5,548.98,30976.0,551.1333,551.1333,546.0271,547.5031,30976.0
2015-07-17 09:35:00,548.05,548.53,547.55,547.56,4210.0,546.5756,547.0543,546.0769,546.0869,4210.0
2015-07-17 09:40:00,547.92,549.4,547.47,549.4,1900.0,546.4459,547.922,545.9972,547.922,1900.0
2015-07-17 09:45:00,549.42,549.48,547.36,547.36,2400.0,547.9419,548.0018,545.8875,545.8875,2400.0
2015-07-17 09:50:00,548.23,549.41,547.74,548.16,17944.0,546.7551,547.9319,546.2664,546.6853,17944.0
2015-07-17 09:55:00,547.91,549.25,547.9,549.25,6000.0,546.436,547.7724,546.426,547.7724,6000.0
2015-07-17 10:00:00,549.31,551.3,549.31,550.36,5601.0,547.8322,549.8169,547.8322,548.8794,5601.0
2015-07-17 10:05:00,550.99,551.0,548.46,548.47,2800.0,549.5077,549.5177,546.9845,546.9945,2800.0
2015-07-17 10:10:00,548.86,548.96,546.93,547.84,11426.0,547.3834,547.4832,545.4586,546.3662,11426.0
2015-07-17 10:15:00,547.63,547.86,547.19,547.57,4168.0,546.1567,546.3861,545.7179,546.0969,4168.0
2015-07-17 10:20:00,547.06,548.15,547.06,547.76,1700.0,545.5883,546.6753,545.5883,546.2864,1700.0
2015-07-17 10:25:00,548.17,548.17,547.8,547.81,850.0,546.6953,546.6953,546.3263,546.3362,850.0
2015-07-17 10:30:00,547.5,547.5,546.35,546.35,5385.0,546.0271,546.0271,544.8802,544.8802,5385.0
2015-07-17 10:35:00,546.24,546.34,545.5,546.24,5277.0,544.7705,544.8702,544.0325,544.7705,5277.0
2015-07-17 10:40:00,546.15,546.94,546.01,546.5,2700.0,544.6807,545.4686,544.5411,545.0298,2700.0
2015-07-17 10:45:00,546.23,546.97,546.17,546.72,3200.0,544.7605,545.4985,544.7007,545.2492,3200.0
2015-07-17 10:50:00,546.37,547.22,546.35,547.21,1300.0,544.9001,545.7478,544.8802,545.7379,1300.0
2015-07-17 10:55:00,547.24,547.8,547.01,547.38,2300.0,545.7678,546.3263,545.5384,545.9074,2300.0
2015-07-17 11:00:00,547.28,547.48,546.92,547.29,1701.0,545.8077,546.0071,545.4486,545.8176,1701.0
2015-07-17 11:05:00,546.85,546.99,546.61,546.61,1586.0,545.3788,545.5185,545.1395,545.1395,1586.0
2015-07-17 11:10:00,546.5,546.5,546.11,546.46,800.0,545.0298,545.0298,544.6408,544.9899,800.0
2015-07-17 11:15:00,546.12,546.67,546.12,546.67,2837.0,544.6508,545.1993,544.6508,545.1993,2837.0
2015-07-17 11:20:00,546.59,547.45,546.4,546.54,2100.0,545.1195,545.9772,544.93,545.0697,2100.0
2015-07-17 11:25:00,546.6,547.1,546.51,546.52,1300.0,545.1295,545.6282,545.0397,545.0497,1300.0
2015-07-17 11:30:00,546.76,548.34,546.48,548.34,4395.0,545.2891,546.8648,545.0098,546.8648,4395.0
2015-07-17 11:35:00,548.14,548.2,546.95,546.95,8000.0,546.6654,546.7252,545.4786,545.4786,8000.0
2015-07-17 11:40:00,547.0,547.0,546.1,546.1,3800.0,545.5284,545.5284,544.6308,544.6308,3800.0
2015-07-17 11:45:00,546.49,546.77,546.39,546.52,3450.0,545.0198,545.299,544.9201,545.0497,3450.0
2015-07-17 11:50:00,546.53,546.53,546.21,546.48,700.0,545.0597,545.0597,544.7405,545.0098,700.0
2015-07-17 11:55:00,546.49,546.5,546.16,546.45,1900.0,545.0198,545.0298,544.6907,544.9799,1900.0
2015-07-17 12:00:00,546.63,546.95,546.58,546.95,400.0,545.1594,545.4786,545.1096,545.4786,400.0
2015-07-17 12:05:00,546.51,548.28,546.51,548.01,4090.0,545.0397,546.805,545.0397,546.5357,4090.0
2015-07-17 12:10:00,547.91,548.52,547.76,548.17,1600.0,546.436,547.0443,546.2864,546.6953,1600.0
2015-07-17 12:15:00,547.99,548.07,547.96,547.96,400.0,546.5158,546.5955,546.4858,546.4858,400.0
2015-07-17 12:20:00,547.96,547.96,547.55,547.55,955.0,546.4858,546.4858,546.0769,546.0769,955.0
2015-07-17 12:25:00,547.58,547.58,547.21,547.21,723.0,546.1069,546.1069,545.7379,545.7379,723.0
2015-07-17 12:30:00,547.76,547.76,546.96,547.69,1310.0,546.2864,546.2864,545.4885,546.2166,1310.0
2015-07-17 12:35:00,546.85,547.59,546.85,547.21,3800.0,545.3788,546.1168,545.3788,545.7379,3800.0
2015-07-17 12:40:00,547.39,547.66,547.32,547.42,4000.0,545.9174,546.1866,545.8476,545.9473,4000.0
2015-07-17 12:45:00,547.37,548.2,547.32,548.2,3500.0,545.8974,546.7252,545.8476,546.7252,3500.0
2015-07-17 12:50:00,548.06,548.66,547.98,548.27,7500.0,546.5856,547.184,546.5058,546.795,7500.0
2015-07-17 12:55:00,548.08,548.38,547.81,548.38,2100.0,546.6055,546.9047,546.3362,546.9047,2100.0
2015-07-17 13:00:00,548.43,548.43,548.33,548.33,217.0,546.9546,546.9546,546.8548,546.8548,217.0
2015-07-17 13:05:00,548.38,548.88,548.38,548.61,800.0,546.9047,547.4034,546.9047,547.1341,800.0
2015-07-17 13:10:00,548.32,548.76,548.28,548.33,12948.0,546.8449,547.2837,546.805,546.8548,12948.0
2015-07-17 13:15:00,548.73,548.8,548.73,548.8,200.0,547.2538,547.3236,547.2538,547.3236,200.0
2015-07-17 13:20:00,548.8,549.0,548.69,548.71,1000.0,547.3236,547.523,547.2139,547.2338,1000.0
2015-07-17 13:25:00,549.01,549.17,548.94,548.94,300.0,547.533,547.6926,547.4632,547.4632,300.0
2015-07-17 13:30:00,549.09,549.11,548.95,549.09,500.0,547.6128,547.6327,547.4732,547.6128,500.0
2015-07-17 13:35:00,549.04,549.45,549.0,549.11,3305.0,547.5629,547.9718,547.523,547.6327,3305.0
2015-07-17 13:40:00,549.37,549.7,549.37,549.7,593.0,547.892,548.2212,547.892,548.2212,593.0
2015-07-17 13:45:00,549.99,549.99,548.87,548.87,1385.0,548.5104,548.5104,547.3934,547.3934,1385.0
2015-07-17 13:50:00,548.87,548.87,548.87,548.87,0.0,547.3934,547.3934,547.3934,547.3934,0.0
2015-07-17 13:55:00,548.54,548.54,548.41,548.41,300.0,547.0643,547.0643,546.9346,546.9346,300.0
2015-07-17 14:00:00,548.8,548.9,548.38,548.47,1500.0,547.3236,547.4233,546.9047,546.9945,1500.0
2015-07-17 14:05:00,548.53,548.53,548.53,548.53,100.0,547.0543,547.0543,547.0543,547.0543,100.0
2015-07-17 14:10:00,548.88,550.0,548.75,550.0,7764.0,547.4034,548.5204,547.2737,548.5204,7764.0
2015-07-17 14:15:00,549.51,549.85,549.15,549.5,12144.0,548.0317,548.3708,547.6726,548.0217,12144.0
2015-07-17 14:20:00,549.68,549.83,549.35,549.73,4314.0,548.2012,548.3508,547.8721,548.2511,4314.0
2015-07-17 14:25:00,549.52,549.53,549.52,549.52,100.0,548.0416,548.0516,548.0416,548.0416,100.0
2015-07-17 14:30:00,549.62,549.93,549.44,549.93,500.0,548.1414,548.4505,547.9619,548.4505,500.0
2015-07-17 14:35:00,550.04,551.29,549.74,550.72,3999.0,548.5602,549.8069,548.2611,549.2384,3999.0
2015-07-17 14:40:00,550.8,550.86,550.44,550.44,1400.0,549.3182,549.378,548.9592,548.9592,1400.0
2015-07-17 14:45:00,550.44,550.45,550.13,550.24,1300.0,548.9592,548.9691,548.65,548.7597,1300.0
2015-07-17 14:50:00,550.0,550.18,549.76,549.78,1890.0,548.5204,548.6999,548.281,548.3009,1890.0
2015-07-17 14:55:00,549.86,550.43,549.82,549.82,500.0,548.3807,548.9492,548.3408,548.3408,500.0
2015-07-17 15:00:00,549.8,549.8,549.78,549.78,734.0,548.3209,548.3209,548.3009,548.3009,734.0
2015-07-17 15:05:00,549.64,549.75,549.64,549.75,400.0,548.1613,548.271,548.1613,548.271,400.0
2015-07-17 15:10:00,550.1,550.12,549.7,549.71,900.0,548.6201,548.64,548.2212,548.2311,900.0
2015-07-17 15:15:00,549.68,549.88,549.61,549.64,900.0,548.2012,548.4007,548.1314,548.1613,900.0
2015-07-17 15:20:00,549.64,550.53,549.64,550.31,5500.0,548.1613,549.0489,548.1613,548.8295,5500.0
2015-07-17 15:25:00,550.72,550.72,550.27,550.52,2700.0,549.2384,549.2384,548.7896,549.039,2700.0
2015-07-17 15:30:00,550.61,550.99,550.33,550.72,8960.0,549.1287,549.5077,548.8495,549.2384,8960.0
2015-07-17 15:35:00,550.92,551.27,550.35,550.81,14753.0,549.4379,549.7869,548.8694,549.3282,14753.0
2015-07-17 15:40:00,551.19,551.55,551.01,551.55,3078.0,549.7072,550.0662,549.5276,550.0662,3078.0
2015-07-17 15:45:00,551.17,551.76,550.78,551.75,6649.0,549.6872,550.2756,549.2983,550.2656,6649.0
2015-07-17 15:50:00,551.76,552.98,551.76,552.08,28548.0,550.2756,551.4923,550.2756,550.5948,28548.0
2015-07-17 15:55:00,552.16,552.39,551.3,551.98,15205.0,550.6745,550.9039,549.8169,550.495,15205.0
2015-07-20 09:30:00,555.0,555.04,553.15,554.81,11727.0,553.5069,553.5468,551.6619,553.3174,11727.0
2015-07-20 09:35:00,553.3,555.23,552.33,555.09,8596.0,551.8115,553.7363,550.8441,553.5967,8596.0
2015-07-20 09:40:00,554.87,558.0,554.87,557.43,11391.0,553.3773,556.4988,553.3773,555.9304,11391.0
2015-07-20 09:45:00,558.0,560.83,557.73,560.83,18438.0,556.4988,559.3212,556.2296,559.3212,18438.0
2015-07-20 09:50:00,560.92,564.0,560.51,563.48,14926.0,559.411,562.4827,559.0021,561.9641,14926.0
2015-07-20 09:55:00,563.47,563.89,563.0,563.0,17977.0,561.9541,562.373,561.4854,561.4854,17977.0
2015-07-20 10:00:00,562.87,564.73,561.82,564.46,20554.0,561.3557,563.2107,560.3086,562.9415,20554.0
2015-07-20 10:05:00,564.35,565.84,562.49,565.08,27262.0,562.8317,564.3177,560.9768,563.5598,27262.0
2015-07-20 10:10:00,565.0,565.07,564.37,564.64,5486.0,563.48,563.5498,562.8517,563.121,5486.0
2015-07-20 10:15:00,564.46,564.83,563.36,563.61,10843.0,562.9415,563.3105,561.8444,562.0937,10843.0
2015-07-20 10:20:00,563.5,565.31,563.49,564.83,14719.0,561.984,563.7892,561.9741,563.3105,14719.0
2015-07-20 10:25:00,564.83,565.49,564.2,565.48,8648.0,563.3105,563.9687,562.6822,563.9587,8648.0
2015-07-20 10:30:00,565.06,565.57,563.95,565.57,5775.0,563.5398,564.0485,562.4328,564.0485,5775.0
2015-07-20 10:35:00,565.24,567.47,565.2,567.42,3792.0,563.7194,565.9434,563.6795,565.8935,3792.0
2015-07-20 10:40:00,567.4,567.7,566.39,566.6,5605.0,565.8735,566.1727,564.8663,565.0757,5605.0
2015-07-20 10:45:00,566.6,566.7,566.19,566.56,2090.0,565.0757,565.1754,564.6668,565.0358,2090.0
2015-07-20 10:50:00,566.94,566.98,566.64,566.94,2600.0,565.4148,565.4547,565.1156,565.4148,2600.0
2015-07-20 10:55:00,566.97,566.97,566.4,566.97,1600.0,565.4447,565.4447,564.8762,565.4447,1600.0
2015-07-20 11:00:00,566.96,567.0,566.6,566.6,6485.0,565.4347,565.4746,565.0757,565.0757,6485.0
2015-07-20 11:05:00,566.69,566.69,565.78,565.78,2898.0,565.1655,565.1655,564.2579,564.2579,2898.0
2015-07-20 11:10:00,565.31,565.4,564.2,564.64,2949.0,563.7892,563.8789,562.6822,563.121,2949.0
2015-07-20 11:15:00,564.65,565.16,564.65,564.97,6376.0,563.1309,563.6396,563.1309,563.4501,6376.0
2015-07-20 11:20:00,564.88,565.65,564.8,565.24,707.0,563.3603,564.1283,563.2805,563.7194,707.0
2015-07-20 11:25:00,565.57,565.57,564.91,565.15,2300.0,564.0485,564.0485,563.3902,563.6296,2300.0
2015-07-20 11:30:00,564.72,565.03,564.38,564.97,2700.0,563.2008,563.5099,562.8617,563.4501,2700.0
2015-07-20 11:35:00,564.72,565.96,564.72,565.96,1477.0,563.2008,564.4374,563.2008,564.4374,1477.0
2015-07-20 11:40:00,565.89,566.95,565.89,566.95,1215.0,564.3676,565.4248,564.3676,565.4248,1215.0
2015-07-20 11:45:00,566.96,568.13,566.68,568.04,9171.0,565.4347,566.6016,565.1555,566.5118,9171.0
2015-07-20 11:50:00,567.44,567.93,567.35,567.35,1613.0,565.9134,566.4021,565.8237,565.8237,1613.0
2015-07-20 11:55:00,567.18,567.72,567.14,567.41,1400.0,565.6541,566.1927,565.6142,565.8835,1400.0
2015-07-20 12:00:00,567.26,567.79,566.74,567.0,2300.0,565.7339,566.2625,565.2153,565.4746,2300.0
2015-07-20 12:05:00,566.65,567.0,566.34,567.0,52459.0,565.1256,565.4746,564.8164,565.4746,52459.0
2015-07-20 12:10:00,567.42,568.0,567.01,567.96,6799.0,565.8935,566.4719,565.4846,566.432,6799.0
2015-07-20 12:15:00,567.68,568.84,567.43,567.69,8330.0,566.1528,567.3097,565.9035,566.1628,8330.0
2015-07-20 12:20:00,567.79,568.99,567.78,568.43,4004.0,566.2625,567.4593,566.2525,566.9008,4004.0
2015-07-20 12:25:00,568.0,568.16,567.78,567.78,1800.0,566.4719,566.6315,566.2525,566.2525,1800.0
2015-07-20 12:30:00,567.83,568.91,567.82,568.77,1100.0,566.3024,567.3795,566.2924,567.2399,1100.0
2015-07-20 12:35:00,568.97,569.0,567.99,568.06,10235.0,567.4393,567.4692,566.462,566.5318,10235.0
2015-07-20 12:40:00,567.95,568.41,567.95,568.41,400.0,566.4221,566.8808,566.4221,566.8808,400.0
2015-07-20 12:45:00,568.61,568.61,567.71,567.71,1200.0,567.0803,567.0803,566.1827,566.1827,1200.0
2015-07-20 12:50:00,567.54,567.95,567.54,567.69,5100.0,566.0132,566.4221,566.0132,566.1628,5100.0
2015-07-20 12:55:00,567.9,567.9,567.21,567.61,900.0,566.3722,566.3722,565.6841,566.083,900.0
2015-07-20 13:00:00,567.89,568.57,567.77,568.57,1300.0,566.3622,567.0404,566.2425,567.0404,1300.0
2015-07-20 13:05:00,568.63,568.98,567.98,568.95,5225.0,567.1002,567.4493,566.452,567.4194,5225.0
2015-07-20 13:10:00,568.44,569.06,568.4,569.06,7923.0,566.9107,567.5291,566.8709,567.5291,7923.0
2015-07-20 13:15:00,568.72,569.92,568.72,569.38,5050.0,567.19,568.3868,567.19,567.8482,5050.0
2015-07-20 13:20:00,569.35,569.74,569.19,569.31,10782.0,567.8183,568.2072,567.6587,567.7784,10782.0
2015-07-20 13:25:00,569.31,569.91,569.04,569.87,9402.0,567.7784,568.3768,567.5091,568.3369,9402.0
2015-07-20 13:30:00,569.36,569.62,569.35,569.42,1000.0,567.8283,568.0876,567.8183,567.8881,1000.0
2015-07-20 13:35:00,569.32,569.39,568.77,568.81,1400.0,567.7884,567.8582,567.2399,567.2797,1400.0
2015-07-20 13:40:00,568.79,569.09,568.76,568.83,2480.0,567.2598,567.559,567.2299,567.2997,2480.0
2015-07-20 13:45:00,568.97,568.97,567.58,568.04,4000.0,567.4393,567.4393,566.0531,566.5118,4000.0
2015-07-20 13:50:00,568.11,568.11,567.73,567.89,1100.0,566.5816,566.5816,566.2027,566.3622,1100.0
2015-07-20 13:55:00,567.94,568.15,566.8,566.8,11199.0,566.4121,566.6215,565.2752,565.2752,11199.0
2015-07-20 14:00:00,567.26,567.31,566.62,566.92,8913.0,565.7339,565.7838,565.0956,565.3948,8913.0
2015-07-20 14:05:00,567.0,567.0,566.67,566.67,1550.0,565.4746,565.4746,565.1455,565.1455,1550.0
2015-07-20 14:10:00,566.7,566.85,566.52,566.85,1100.0,565.1754,565.325,564.9959,565.325,1100.0
2015-07-20 14:15:00,566.97,566.99,566.42,566.42,3000.0,565.4447,565.4646,564.8962,564.8962,3000.0
2015-07-20 14:20:00,566.7,566.7,566.4,566.69,800.0,565.1754,565.1754,564.8762,565.1655,800.0
2015-07-20 14:25:00,566.52,566.6,565.43,566.22,10978.0,564.9959,565.0757,563.9088,564.6967,10978.0
2015-07-20 14:30:00,565.87,566.46,565.86,565.86,1700.0,564.3477,564.9361,564.3377,564.3377,1700.0
2015-07-20 14:35:00,565.86,566.32,565.55,565.78,4400.0,564.3377,564.7964,564.0285,564.2579,4400.0
2015-07-20 14:40:00,565.57,565.92,565.21,565.21,2973.0,564.0485,564.3975,563.6894,563.6894,2973.0
2015-07-20 14:45:00,565.5,565.57,564.51,564.79,4707.0,563.9787,564.0485,562.9913,563.2706,4707.0
2015-07-20 14:50:00,564.78,564.99,564.53,564.95,4522.0,563.2606,563.47,563.0113,563.4301,4522.0
2015-07-20 14:55:00,564.96,565.36,564.52,564.63,7345.0,563.4401,563.839,563.0013,563.111,7345.0
2015-07-20 15:00:00,564.71,565.12,564.2,564.37,15843.0,563.1908,563.5997,562.6822,562.8517,15843.0
2015-07-20 15:05:00,564.33,564.58,564.11,564.58,9804.0,562.8118,563.0611,562.5924,563.0611,9804.0
2015-07-20 15:10:00,564.46,565.28,563.88,564.66,5704.0,562.9415,563.7592,562.363,563.1409,5704.0
2015-07-20 15:15:00,564.23,564.57,564.0,564.4,1503.0,562.7121,563.0512,562.4827,562.8816,1503.0
2015-07-20 15:20:00,564.18,564.47,563.89,564.16,1000.0,562.6622,562.9514,562.373,562.6423,1000.0
2015-07-20 15:25:00,564.02,564.35,563.93,564.01,3117.0,562.5026,562.8317,562.4129,562.4927,3117.0
2015-07-20 15:30:00,564.32,564.32,563.65,563.74,2300.0,562.8018,562.8018,562.1336,562.2234,2300.0
2015-07-20 15:35:00,563.6,563.73,561.95,561.99,9558.0,562.0838,562.2134,560.4382,560.4781,9558.0
2015-07-20 15:40:00,562.17,562.18,560.96,560.96,7635.0,560.6576,560.6676,559.4509,559.4509,7635.0
2015-07-20 15:45:00,560.96,561.13,560.32,560.48,17412.0,559.4509,559.6204,558.8126,558.9722,17412.0
2015-07-20 15:50:00,560.66,561.27,560.56,560.61,20033.0,559.1517,559.76,559.0519,559.1018,20033.0
2015-07-20 15:55:00,560.63,561.53,560.01,561.18,51818.0,559.1218,560.0193,558.5034,559.6703,51818.0
2015-07-21 09:30:00,560.0,560.54,558.14,560.4,19979.0,558.4935,559.032,556.6385,558.8924,19979.0
2015-07-21 09:35:00,560.81,560.81,558.52,559.27,18083.0,559.3013,559.3013,557.0174,557.7654,18083.0
2015-07-21 09:40:00,559.48,559.77,557.15,559.39,15290.0,557.9748,558.2641,555.6511,557.8851,15290.0
2015-07-21 09:45:00,558.79,559.85,558.07,558.17,7859.0,557.2867,558.3439,556.5686,556.6684,7859.0
2015-07-21 09:50:00,558.65,558.8,555.17,555.8,10810.0,557.1471,557.2967,553.6764,554.3047,10810.0
2015-07-21 09:55:00,555.73,557.13,555.09,555.51,7125.0,554.2349,555.6312,553.5967,554.0155,7125.0
2015-07-21 10:00:00,556.39,556.48,555.09,555.12,9059.0,554.8932,554.9829,553.5967,553.6266,9059.0
2015-07-21 10:05:00,555.0,555.37,554.15,554.15,8740.0,553.5069,553.8759,552.6592,552.6592,8740.0
2015-07-21 10:10:00,554.16,554.92,554.11,554.3,6872.0,552.6692,553.4271,552.6193,552.8088,6872.0
2015-07-21 10:15:00,554.36,554.77,554.01,554.06,3769.0,552.8686,553.2775,552.5196,552.5694,3769.0
2015-07-21 10:20:00,554.01,554.24,553.56,553.76,2959.0,552.5196,552.7489,552.0708,552.2702,2959.0
2015-07-21 10:25:00,553.76,555.38,553.76,554.85,6000.0,552.2702,553.8859,552.2702,553.3573,6000.0
2015-07-21 10:30:00,554.82,555.03,554.56,554.56,1200.0,553.3274,553.5368,553.0681,553.0681,1200.0
2015-07-21 10:35:00,554.66,555.64,554.56,555.53,3400.0,553.1678,554.1452,553.0681,554.0355,3400.0
2015-07-21 10:40:00,555.53,555.53,554.49,554.7,4143.0,554.0355,554.0355,552.9983,553.2077,4143.0
2015-07-21 10:45:00,554.6,555.51,554.55,555.02,2851.0,553.108,554.0155,553.0581,553.5268,2851.0
2015-07-21 10:50:00,554.9,555.83,554.55,555.83,2000.0,553.4072,554.3347,553.0581,554.3347,2000.0
2015-07-21 10:55:00,555.88,557.55,555.72,557.27,12120.0,554.3845,556.05,554.225,555.7708,12120.0
2015-07-21 11:00:00,556.95,558.33,556.95,557.53,6919.0,555.4517,556.8279,555.4517,556.0301,6919.0
2015-07-21 11:05:00,557.23,557.47,556.65,556.71,4171.0,555.7309,555.9703,555.1525,555.2123,4171.0
2015-07-21 11:10:00,556.66,556.66,556.0,556.41,2500.0,555.1624,555.1624,554.5042,554.9131,2500.0
2015-07-21 11:15:00,556.25,556.25,555.26,555.27,1732.0,554.7535,554.7535,553.7662,553.7762,1732.0
2015-07-21 11:20:00,555.88,555.89,554.51,554.82,4500.0,554.3845,554.3945,553.0182,553.3274,4500.0
2015-07-21 11:25:00,554.85,554.98,554.55,554.66,1300.0,553.3573,553.487,553.0581,553.1678,1300.0
2015-07-21 11:30:00,554.55,555.27,554.54,555.27,1650.0,553.0581,553.7762,553.0481,553.7762,1650.0
2015-07-21 11:35:00,554.97,555.5,554.43,554.55,3454.0,553.477,554.0056,552.9384,553.0581,3454.0
2015-07-21 11:40:00,554.38,556.25,554.38,556.24,3776.0,552.8886,554.7535,552.8886,554.7436,3776.0
2015-07-21 11:45:00,556.06,556.81,555.54,556.39,2632.0,554.564,555.312,554.0454,554.8932,2632.0
2015-07-21 11:50:00,556.24,558.43,556.15,558.07,18406.0,554.7436,556.9277,554.6538,556.5686,18406.0
2015-07-21 11:55:00,558.23,558.25,557.47,557.7,990.0,556.7282,556.7482,555.9703,556.1996,990.0
2015-07-21 12:00:00,557.76,558.66,557.61,557.97,5396.0,556.2595,557.1571,556.1099,556.4689,5396.0
2015-07-21 12:05:00,557.43,558.44,557.42,558.12,2150.0,555.9304,556.9376,555.9204,556.6185,2150.0
2015-07-21 12:10:00,557.98,558.82,557.82,558.65,8947.0,556.4789,557.3166,556.3193,557.1471,8947.0
2015-07-21 12:15:00,558.83,559.87,558.83,559.86,3779.0,557.3266,558.3638,557.3266,558.3538,3779.0
2015-07-21 12:20:00,559.67,560.0,559.27,559.28,3175.0,558.1643,558.4935,557.7654,557.7754,3175.0
2015-07-21 12:25:00,559.52,561.0,559.47,560.34,9400.0,558.0147,559.4908,557.9649,558.8325,9400.0
2015-07-21 12:30:00,560.92,561.49,560.36,560.74,3100.0,559.411,559.9794,558.8525,559.2315,3100.0
2015-07-21 12:35:00,560.39,560.5,559.54,559.69,1400.0,558.8824,558.9921,558.0347,558.1843,1400.0
2015-07-21 12:40:00,559.77,559.77,559.77,559.77,100.0,558.2641,558.2641,558.2641,558.2641,100.0
2015-07-21 12:45:00,559.63,559.63,557.8,557.93,17559.0,558.1244,558.1244,556.2994,556.429,17559.0
2015-07-21 12:50:00,558.14,558.96,556.37,556.37,8657.0,556.6385,557.4562,554.8732,554.8732,8657.0
2015-07-21 12:55:00,556.76,556.76,556.76,556.76,100.0,555.2622,555.2622,555.2622,555.2622,100.0
2015-07-21 13:00:00,557.22,557.74,557.21,557.4,500.0,555.7209,556.2395,555.711,555.9004,500.0
2015-07-21 13:05:00,557.42,558.28,556.46,557.21,4500.0,555.9204,556.7781,554.963,555.711,4500.0
2015-07-21 13:10:00,557.4,557.65,557.17,557.26,1291.0,555.9004,556.1498,555.6711,555.7608,1291.0
2015-07-21 13:15:00,557.32,558.02,557.32,557.94,1000.0,555.8207,556.5188,555.8207,556.439,1000.0
2015-07-21 13:20:00,557.97,557.99,557.55,557.61,1500.0,556.4689,556.4889,556.05,556.1099,1500.0
2015-07-21 13:25:00,558.18,559.44,558.18,559.43,1900.0,556.6783,557.935,556.6783,557.925,1900.0
2015-07-21 13:30:00,559.07,559.41,559.07,559.3,700.0,557.566,557.905,557.566,557.7953,700.0
2015-07-21 13:35:00,559.42,559.54,559.42,559.5,1050.0,557.915,558.0347,557.915,557.9948,1050.0
2015-07-21 13:40:00,559.53,560.13,559.53,560.12,1578.0,558.0247,558.6231,558.0247,558.6131,1578.0
2015-07-21 13:45:00,560.42,560.43,559.92,560.0,922.0,558.9123,558.9223,558.4137,558.4935,922.0
2015-07-21 13:50:00,559.86,560.23,559.76,560.21,829.0,558.3538,558.7228,558.2541,558.7029,829.0
2015-07-21 13:55:00,560.21,560.49,560.09,560.12,1100.0,558.7029,558.9821,558.5832,558.6131,1100.0
2015-07-21 14:00:00,560.04,560.68,559.68,560.11,14040.0,558.5333,559.1716,558.1743,558.6032,14040.0
2015-07-21 14:05:00,559.96,560.44,559.11,559.31,4972.0,558.4536,558.9323,557.6058,557.8053,4972.0
2015-07-21 14:10:00,559.31,559.31,559.13,559.17,1000.0,557.8053,557.8053,557.6258,557.6657,1000.0
2015-07-21 14:15:00,559.88,560.45,559.35,560.24,1450.0,558.3738,558.9422,557.8452,558.7328,1450.0
2015-07-21 14:20:00,560.88,561.03,560.05,560.31,8130.0,559.3711,559.5207,558.5433,558.8026,8130.0
2015-07-21 14:25:00,561.06,561.06,560.32,560.41,1400.0,559.5506,559.5506,558.8126,558.9023,1400.0
2015-07-21 14:30:00,560.42,560.68,559.8,560.3,5400.0,558.9123,559.1716,558.294,558.7926,5400.0
2015-07-21 14:35:00,560.06,560.35,559.94,560.08,2100.0,558.5533,558.8425,558.4336,558.5732,2100.0
2015-07-21 14:40:00,560.43,560.48,559.61,559.61,4200.0,558.9223,558.9722,558.1045,558.1045,4200.0
2015-07-21 14:45:00,559.61,561.1,559.61,561.06,2049.0,558.1045,559.5905,558.1045,559.5506,2049.0
2015-07-21 14:50:00,560.57,561.33,560.2,561.32,1501.0,559.0619,559.8199,558.6929,559.8099,1501.0
2015-07-21 14:55:00,561.39,561.41,561.09,561.41,1500.0,559.8797,559.8997,559.5805,559.8997,1500.0
2015-07-21 15:00:00,561.41,561.45,560.93,561.45,3428.0,559.8997,559.9395,559.4209,559.9395,3428.0
2015-07-21 15:05:00,561.44,562.65,561.44,561.61,4105.0,559.9296,561.1363,559.9296,560.0991,4105.0
2015-07-21 15:10:00,561.4,562.05,561.29,562.05,1300.0,559.8897,560.5379,559.78,560.5379,1300.0
2015-07-21 15:15:00,563.02,563.3,562.62,563.25,1172.0,561.5053,561.7846,561.1064,561.7347,1172.0
2015-07-21 15:20:00,562.99,562.99,561.57,562.88,2990.0,561.4754,561.4754,560.0592,561.3657,2990.0
2015-07-21 15:25:00,562.6,563.13,561.69,562.61,1888.0,561.0865,561.615,560.1789,561.0964,1888.0
2015-07-21 15:30:00,562.6,563.0,562.29,562.56,2700.0,561.0865,561.4854,560.7773,561.0466,2700.0
2015-07-21 15:35:00,562.22,562.7,562.2,562.7,1400.0,560.7075,561.1862,560.6875,561.1862,1400.0
2015-07-21 15:40:00,562.7,562.91,561.65,561.82,15700.0,561.1862,561.3956,560.139,560.3086,15700.0
2015-07-21 15:45:00,561.98,563.18,561.31,562.17,11536.0,560.4681,561.6649,559.7999,560.6576,11536.0
2015-07-21 15:50:00,562.58,562.58,560.45,560.45,12018.0,561.0665,561.0665,558.9422,558.9422,12018.0
2015-07-21 15:55:00,560.53,561.35,559.78,559.78,25299.0,559.022,559.8398,558.274,558.274,25299.0
2015-07-22 09:30:00,558.89,559.51,556.47,557.48,17970.0,557.3864,558.0048,554.9729,555.9802,17970.0
2015-07-22 09:35:00,557.39,558.99,556.27,558.99,7447.0,555.8905,557.4862,554.7735,557.4862,7447.0
2015-07-22 09:40:00,558.17,558.96,557.4,557.56,4238.0,556.6684,557.4562,555.9004,556.06,4238.0
2015-07-22 09:45:00,557.5,558.97,557.5,558.96,10493.0,556.0002,557.4662,556.0002,557.4562,10493.0
2015-07-22 09:50:00,559.3,560.52,559.3,559.96,13500.0,557.7953,559.0121,557.7953,558.4536,13500.0
2015-07-22 09:55:00,560.8,561.46,560.34,560.34,4000.0,559.2913,559.9495,558.8325,558.8325,4000.0
2015-07-22 10:00:00,559.97,560.78,558.33,559.92,16101.0,558.4635,559.2714,556.8279,558.4137,16101.0
2015-07-22 10:05:00,560.06,560.64,559.71,560.08,6881.0,558.5533,559.1317,558.2042,558.5732,6881.0
2015-07-22 10:10:00,560.08,561.0,559.29,560.53,10478.0,558.5732,559.4908,557.7854,559.022,10478.0
2015-07-22 10:15:00,561.24,561.93,560.85,561.61,3322.0,559.7301,560.4183,559.3412,560.0991,3322.0
2015-07-22 10:20:00,561.65,563.23,560.91,561.88,13551.0,560.139,561.7148,559.401,560.3684,13551.0
2015-07-22 10:25:00,561.77,561.77,559.35,560.8,13600.0,560.2587,560.2587,557.8452,559.2913,13600.0
2015-07-22 10:30:00,560.75,560.81,559.77,560.52,2378.0,559.2414,559.3013,558.2641,559.0121,2378.0
2015-07-22 10:35:00,560.72,560.86,559.97,559.97,2704.0,559.2115,559.3511,558.4635,558.4635,2704.0
2015-07-22 10:40:00,560.29,560.57,559.32,559.47,5450.0,558.7827,559.0619,557.8153,557.9649,5450.0
2015-07-22 10:45:00,559.29,559.54,558.38,559.15,5399.0,557.7854,558.0347,556.8778,557.6457,5399.0
2015-07-22 10:50:00,558.87,559.37,557.69,557.98,10049.0,557.3665,557.8651,556.1897,556.4789,10049.0
2015-07-22 10:55:00,558.41,559.0,556.5,556.98,26531.0,556.9077,557.4961,555.0029,555.4816,26531.0
2015-07-22 11:00:00,557.32,557.71,555.78,557.59,17354.0,555.8207,556.2096,554.2848,556.0899,17354.0
2015-07-22 11:05:00,556.96,557.6,556.47,556.73,14743.0,555.4616,556.0999,554.9729,555.2322,14743.0
2015-07-22 11:10:00,557.39,557.58,556.54,556.85,17849.0,555.8905,556.08,555.0428,555.3519,17849.0
2015-07-22 11:15:00,557.23,557.38,556.94,557.29,600.0,555.7309,555.8805,555.4417,555.7907,600.0
2015-07-22 11:20:00,557.32,557.32,555.17,555.17,11417.0,555.8207,555.8207,553.6764,553.6764,11417.0
2015-07-22 11:25:00,555.7,555.7,553.78,554.47,19736.0,554.205,554.205,552.2902,552.9783,19736.0
2015-07-22 11:30:00,554.37,555.46,554.2,555.2,7549.0,552.8786,553.9657,552.7091,553.7064,7549.0
2015-07-22 11:35:00,555.25,555.59,554.46,554.59,12898.0,553.7562,554.0953,552.9684,553.098,12898.0
2015-07-22 11:40:00,554.69,555.84,554.2,555.73,8743.0,553.1977,554.3446,552.7091,554.2349,8743.0
2015-07-22 11:45:00,556.15,556.29,554.42,554.93,13350.0,554.6538,554.7934,552.9285,553.4371,13350.0
2015-07-22 11:50:00,555.32,555.75,554.35,554.79,4500.0,553.826,554.2549,552.8587,553.2975,4500.0
2015-07-22 11:55:00,554.88,555.42,554.74,555.21,5782.0,553.3872,553.9258,553.2476,553.7163,5782.0
2015-07-22 12:00:00,555.36,555.6,554.68,555.3,8435.0,553.8659,554.1053,553.1878,553.8061,8435.0
2015-07-22 12:05:00,555.01,555.36,554.33,555.0,12609.0,553.5169,553.8659,552.8387,553.5069,12609.0
2015-07-22 12:10:00,555.28,555.31,555.08,555.31,3097.0,553.7861,553.8161,553.5867,553.8161,3097.0
2015-07-22 12:15:00,555.35,555.68,554.68,555.14,3390.0,553.856,554.1851,553.1878,553.6465,3390.0
2015-07-22 12:20:00,555.0,555.57,554.81,555.57,1900.0,553.5069,554.0754,553.3174,554.0754,1900.0
2015-07-22 12:25:00,555.43,555.68,555.0,555.5,12225.0,553.9357,554.1851,553.5069,554.0056,12225.0
2015-07-22 12:30:00,555.44,555.65,554.95,555.39,10164.0,553.9457,554.1552,553.457,553.8959,10164.0
2015-07-22 12:35:00,555.36,555.36,554.81,554.81,1000.0,553.8659,553.8659,553.3174,553.3174,1000.0
2015-07-22 12:40:00,554.77,554.87,554.5,554.52,1802.0,553.2775,553.3773,553.0082,553.0282,1802.0
2015-07-22 12:45:00,554.5,554.57,554.01,554.19,3310.0,553.0082,553.0781,552.5196,552.6991,3310.0
2015-07-22 12:50:00,553.96,554.24,553.78,553.78,5568.0,552.4697,552.7489,552.2902,552.2902,5568.0
2015-07-22 12:55:00,554.11,554.62,554.11,554.5,1000.0,552.6193,553.1279,552.6193,553.0082,1000.0
2015-07-22 13:00:00,554.55,555.01,554.42,555.01,1000.0,553.0581,553.5169,552.9285,553.5169,1000.0
2015-07-22 13:05:00,554.77,555.74,554.77,555.61,3550.0,553.2775,554.2449,553.2775,554.1153,3550.0
2015-07-22 13:10:00,555.7,555.74,554.74,555.0,11463.0,554.205,554.2449,553.2476,553.5069,11463.0
2015-07-22 13:15:00,555.0,555.12,554.97,555.12,500.0,553.5069,553.6266,553.477,553.6266,500.0
2015-07-22 13:20:00,555.5,555.5,554.7,554.87,1400.0,554.0056,554.0056,553.2077,553.3773,1400.0
2015-07-22 13:25:00,555.08,555.59,555.05,555.29,6426.0,553.5867,554.0953,553.5568,553.7961,6426.0
2015-07-22 13:30:00,555.28,555.39,555.01,555.11,6000.0,553.7861,553.8959,553.5169,553.6166,6000.0
2015-07-22 13:35:00,555.05,555.3,554.76,555.2,4905.0,553.5568,553.8061,553.2675,553.7064,4905.0
2015-07-22 13:40:00,555.15,555.25,554.89,554.98,5789.0,553.6565,553.7562,553.3972,553.487,5789.0
2015-07-22 13:45:00,555.03,555.1,554.82,555.0,917.0,553.5368,553.6066,553.3274,553.5069,917.0
2015-07-22 13:50:00,555.09,555.09,554.78,554.84,2400.0,553.5967,553.5967,553.2875,553.3473,2400.0
2015-07-22 13:55:00,555.05,555.35,554.96,555.27,8100.0,553.5568,553.856,553.467,553.7762,8100.0
2015-07-22 14:00:00,555.06,555.41,555.0,555.03,5955.0,553.5667,553.9158,553.5069,553.5368,5955.0
2015-07-22 14:05:00,555.14,555.28,554.97,554.97,1250.0,553.6465,553.7861,553.477,553.477,1250.0
2015-07-22 14:10:00,555.13,555.2,554.93,555.0,2200.0,553.6366,553.7064,553.4371,553.5069,2200.0
2015-07-22 14:15:00,555.06,555.26,555.02,555.02,2600.0,553.5667,553.7662,553.5268,553.5268,2600.0
2015-07-22 14:20:00,555.31,555.85,554.81,555.31,14564.0,553.8161,554.3546,553.3174,553.8161,14564.0
2015-07-22 14:25:00,555.24,555.5,554.9,555.22,4597.0,553.7463,554.0056,553.4072,553.7263,4597.0
2015-07-22 14:30:00,555.0,555.37,555.0,555.24,4718.0,553.5069,553.8759,553.5069,553.7463,4718.0
2015-07-22 14:35:00,555.24,555.26,554.72,555.12,8801.0,553.7463,553.7662,553.2277,553.6266,8801.0
2015-07-22 14:40:00,555.17,555.35,554.72,554.78,39745.0,553.6764,553.856,553.2277,553.2875,39745.0
2015-07-22 14:45:00,554.91,555.2,554.81,554.83,8906.0,553.4171,553.7064,553.3174,553.3374,8906.0
2015-07-22 14:50:00,554.75,555.05,554.74,554.95,18826.0,553.2576,553.5568,553.2476,553.457,18826.0
2015-07-22 14:55:00,554.94,555.14,554.6,555.14,12768.0,553.4471,553.6465,553.108,553.6465,12768.0
2015-07-22 15:00:00,555.16,555.19,554.93,554.96,7357.0,553.6665,553.6964,553.4371,553.467,7357.0
2015-07-22 15:05:00,554.91,555.46,554.91,555.35,13062.0,553.4171,553.9657,553.4171,553.856,13062.0
2015-07-22 15:10:00,555.23,555.5,554.71,554.71,8698.0,553.7363,554.0056,553.2177,553.2177,8698.0
2015-07-22 15:15:00,554.66,554.68,553.82,554.28,5457.0,553.1678,553.1878,552.3301,552.7888,5457.0
2015-07-22 15:20:00,554.44,554.94,554.44,554.84,1600.0,552.9484,553.4471,552.9484,553.3473,1600.0
2015-07-22 15:25:00,555.05,555.26,554.44,554.48,3424.0,553.5568,553.7662,552.9484,552.9883,3424.0
2015-07-22 15:30:00,554.24,555.5,554.24,555.5,2945.0,552.7489,554.0056,552.7489,554.0056,2945.0
2015-07-22 15:35:00,555.44,555.77,555.14,555.37,6746.0,553.9457,554.2748,553.6465,553.8759,6746.0
2015-07-22 15:40:00,555.61,556.15,555.19,556.15,4985.0,554.1153,554.6538,553.6964,554.6538,4985.0
2015-07-22 15:45:00,555.92,556.96,555.62,556.34,10808.0,554.4244,555.4616,554.1252,554.8433,10808.0
2015-07-22 15:50:00,556.14,557.01,556.07,556.61,7800.0,554.6438,555.5115,554.574,555.1126,7800.0
2015-07-22 15:55:00,556.44,557.39,556.13,556.52,14969.0,554.943,555.8905,554.6339,555.0228,14969.0
2015-07-23 09:30:00,558.19,558.21,555.72,556.15,6660.0,556.6883,556.7083,554.225,554.6538,6660.0
2015-07-23 09:35:00,555.08,556.95,555.0,555.74,8000.0,553.5867,555.4517,553.5069,554.2449,8000.0
2015-07-23 09:40:00,555.8,556.41,555.41,556.05,3400.0,554.3047,554.9131,553.9158,554.5541,3400.0
2015-07-23 09:45:00,555.87,558.19,555.86,558.19,2658.0,554.3746,556.6883,554.3646,556.6883,2658.0
2015-07-23 09:50:00,557.09,557.67,556.32,556.9,1306.0,555.5913,556.1697,554.8234,555.4018,1306.0
2015-07-23 09:55:00,556.16,556.83,555.0,556.83,4529.0,554.6638,555.332,553.5069,555.332,4529.0
2015-07-23 10:00:00,557.82,558.29,557.65,557.65,1600.0,556.3193,556.7881,556.1498,556.1498,1600.0
2015-07-23 10:05:00,558.18,558.44,557.76,558.22,3000.0,556.6783,556.9376,556.2595,556.7182,3000.0
2015-07-23 10:10:00,558.23,559.06,557.8,558.84,10561.0,556.7282,557.556,556.2994,557.3366,10561.0
2015-07-23 10:15:00,559.45,559.68,558.23,559.25,9021.0,557.9449,558.1743,556.7282,557.7455,9021.0
2015-07-23 10:20:00,559.35,559.38,558.0,558.13,8799.0,557.8452,557.8751,556.4988,556.6285,8799.0
2015-07-23 10:25:00,558.49,559.25,557.9,558.0,13651.0,556.9875,557.7455,556.3991,556.4988,13651.0
2015-07-23 10:30:00,558.36,558.42,557.64,558.05,3048.0,556.8579,556.9177,556.1398,556.5487,3048.0
2015-07-23 10:35:00,558.34,558.48,558.0,558.33,6754.0,556.8379,556.9775,556.4988,556.8279,6754.0
2015-07-23 10:40:00,558.23,558.5,557.64,557.67,8721.0,556.7282,556.9975,556.1398,556.1697,8721.0
2015-07-23 10:45:00,557.9,557.96,557.86,557.95,700.0,556.3991,556.4589,556.3592,556.449,700.0
2015-07-23 10:50:00,558.0,558.35,557.63,558.04,3405.0,556.4988,556.8479,556.1298,556.5387,3405.0
2015-07-23 10:55:00,558.28,558.94,558.04,558.04,5700.0,556.7781,557.4363,556.5387,556.5387,5700.0
2015-07-23 11:00:00,558.22,559.43,558.03,559.4,5776.0,556.7182,557.925,556.5288,557.8951,5776.0
2015-07-23 11:05:00,559.0,559.78,559.0,559.0,9808.0,557.4961,558.274,557.4961,557.4961,9808.0
2015-07-23 11:10:00,559.22,559.45,558.49,558.92,4548.0,557.7155,557.9449,556.9875,557.4164,4548.0
2015-07-23 11:15:00,558.59,558.92,558.36,558.79,2700.0,557.0872,557.4164,556.8579,557.2867,2700.0
2015-07-23 11:20:00,558.57,559.11,558.11,559.11,12543.0,557.0673,557.6058,556.6085,557.6058,12543.0
2015-07-23 11:25:00,558.79,558.79,557.9,558.43,2803.0,557.2867,557.2867,556.3991,556.9277,2803.0
2015-07-23 11:30:00,557.88,558.49,557.0,557.68,9879.0,556.3792,556.9875,555.5015,556.1797,9879.0
2015-07-23 11:35:00,557.42,557.42,556.05,556.12,1645.0,555.9204,555.9204,554.5541,554.6239,1645.0
2015-07-23 11:40:00,556.36,556.49,555.04,556.19,2615.0,554.8632,554.9929,553.5468,554.6937,2615.0
2015-07-23 11:45:00,556.48,556.97,555.76,555.77,1200.0,554.9829,555.4716,554.2649,554.2748,1200.0
2015-07-23 11:50:00,555.78,555.91,554.99,555.56,5651.0,554.2848,554.4145,553.4969,554.0654,5651.0
2015-07-23 11:55:00,555.95,556.2,554.84,555.34,10800.0,554.4543,554.7037,553.3473,553.846,10800.0
2015-07-23 12:00:00,555.36,555.66,554.63,555.02,4820.0,553.8659,554.1651,553.1379,553.5268,4820.0
2015-07-23 12:05:00,555.0,555.0,553.79,554.71,2481.0,553.5069,553.5069,552.3002,553.2177,2481.0
2015-07-23 12:10:00,554.84,555.45,554.83,555.32,400.0,553.3473,553.9557,553.3374,553.826,400.0
2015-07-23 12:15:00,554.98,555.0,554.55,554.69,700.0,553.487,553.5069,553.0581,553.1977,700.0
2015-07-23 12:20:00,553.8,554.66,553.8,554.36,1058.0,552.3101,553.1678,552.3101,552.8686,1058.0
2015-07-23 12:25:00,553.98,554.77,553.14,554.39,3209.0,552.4896,553.2775,551.6519,552.8985,3209.0
2015-07-23 12:30:00,554.59,555.3,554.25,554.87,1310.0,553.098,553.8061,552.7589,553.3773,1310.0
2015-07-23 12:35:00,555.34,555.34,555.34,555.34,100.0,553.846,553.846,553.846,553.846,100.0
2015-07-23 12:40:00,555.44,555.72,555.44,555.72,700.0,553.9457,554.225,553.9457,554.225,700.0
2015-07-23 12:45:00,555.16,555.7,554.37,554.56,1275.0,553.6665,554.205,552.8786,553.0681,1275.0
2015-07-23 12:50:00,554.93,556.31,554.93,556.07,1200.0,553.4371,554.8134,553.4371,554.574,1200.0
2015-07-23 12:55:00,556.73,556.73,556.73,556.73,200.0,555.2322,555.2322,555.2322,555.2322,200.0
2015-07-23 13:00:00,556.56,556.56,555.68,555.68,500.0,555.0627,555.0627,554.1851,554.1851,500.0
2015-07-23 13:05:00,556.02,556.02,556.02,556.02,100.0,554.5242,554.5242,554.5242,554.5242,100.0
2015-07-23 13:10:00,556.12,556.46,555.54,556.46,600.0,554.6239,554.963,554.0454,554.963,600.0
2015-07-23 13:15:00,556.49,556.49,556.49,556.49,100.0,554.9929,554.9929,554.9929,554.9929,100.0
2015-07-23 13:20:00,556.49,556.49,556.49,556.49,100.0,554.9929,554.9929,554.9929,554.9929,100.0
2015-07-23 13:25:00,556.3,556.6,556.3,556.6,200.0,554.8034,555.1026,554.8034,555.1026,200.0
2015-07-23 13:30:00,556.59,556.59,556.59,556.59,200.0,555.0926,555.0926,555.0926,555.0926,200.0
2015-07-23 13:35:00,556.59,556.59,555.69,555.69,700.0,555.0926,555.0926,554.195,554.195,700.0
2015-07-23 13:40:00,555.81,556.11,555.32,555.32,600.0,554.3147,554.6139,553.826,553.826,600.0
2015-07-23 13:45:00,556.01,556.75,555.03,556.75,1753.0,554.5142,555.2522,553.5368,555.2522,1753.0
2015-07-23 13:50:00,556.75,557.73,556.75,557.73,1572.0,555.2522,556.2296,555.2522,556.2296,1572.0
2015-07-23 13:55:00,557.73,558.73,557.73,557.95,2764.0,556.2296,557.2269,556.2296,556.449,2764.0
2015-07-23 14:00:00,557.79,558.0,557.1,557.59,900.0,556.2894,556.4988,555.6013,556.0899,900.0
2015-07-23 14:05:00,558.0,558.72,558.0,558.4,2200.0,556.4988,557.2169,556.4988,556.8978,2200.0
2015-07-23 14:10:00,558.69,558.69,558.06,558.37,1900.0,557.187,557.187,556.5587,556.8678,1900.0
2015-07-23 14:15:00,558.37,558.47,558.19,558.35,600.0,556.8678,556.9676,556.6883,556.8479,600.0
2015-07-23 14:20:00,558.3,558.3,557.81,558.07,2100.0,556.798,556.798,556.3093,556.5686,2100.0
2015-07-23 14:25:00,558.0,558.0,557.14,557.94,1008.0,556.4988,556.4988,555.6411,556.439,1008.0
2015-07-23 14:30:00,557.54,558.31,557.45,558.31,6470.0,556.0401,556.808,555.9503,556.808,6470.0
2015-07-23 14:35:00,558.25,558.25,557.65,557.72,3493.0,556.7482,556.7482,556.1498,556.2196,3493.0
2015-07-23 14:40:00,558.1,558.2,557.55,558.2,500.0,556.5986,556.6983,556.05,556.6983,500.0
2015-07-23 14:45:00,557.83,558.14,557.5,558.1,1750.0,556.3293,556.6385,556.0002,556.5986,1750.0
2015-07-23 14:50:00,558.11,558.11,556.49,557.39,3104.0,556.6085,556.6085,554.9929,555.8905,3104.0
2015-07-23 14:55:00,557.0,558.08,557.0,557.59,821.0,555.5015,556.5786,555.5015,556.0899,821.0
2015-07-23 15:00:00,557.36,557.92,557.36,557.9,700.0,555.8606,556.419,555.8606,556.3991,700.0
2015-07-23 15:05:00,557.83,557.84,556.24,556.24,2547.0,556.3293,556.3393,554.7436,554.7436,2547.0
2015-07-23 15:10:00,556.0,556.77,555.6,556.7,1900.0,554.5042,555.2721,554.1053,555.2023,1900.0
2015-07-23 15:15:00,556.31,556.71,556.09,556.66,1222.0,554.8134,555.2123,554.594,555.1624,1222.0
2015-07-23 15:20:00,556.27,556.49,555.79,556.03,2949.0,554.7735,554.9929,554.2948,554.5341,2949.0
2015-07-23 15:25:00,556.12,557.42,556.03,556.88,4024.0,554.6239,555.9204,554.5341,555.3818,4024.0
2015-07-23 15:30:00,556.94,557.35,556.35,556.5,3665.0,555.4417,555.8506,554.8533,555.0029,3665.0
2015-07-23 15:35:00,556.81,558.18,556.73,557.3,6683.0,555.312,556.6783,555.2322,555.8007,6683.0
2015-07-23 15:40:00,557.32,557.92,556.27,556.27,6683.0,555.8207,556.419,554.7735,554.7735,6683.0
2015-07-23 15:45:00,556.72,557.79,556.29,557.46,11248.0,555.2223,556.2894,554.7934,555.9603,11248.0
2015-07-23 15:50:00,557.83,557.83,556.09,556.09,7658.0,556.3293,556.3293,554.594,554.594,7658.0
2015-07-23 15:55:00,556.57,556.67,555.43,556.61,26478.0,555.0727,555.1724,553.9357,555.1126,26478.0
2015-07-24 09:30:00,550.51,553.94,549.0,552.36,33473.0,549.029,552.4498,547.523,550.874,33473.0
2015-07-24 09:35:00,552.35,555.0,550.79,554.84,7900.0,550.864,553.5069,549.3082,553.3473,7900.0
2015-07-24 09:40:00,554.92,558.0,553.61,555.8,8602.0,553.4271,556.4988,552.1206,554.3047,8602.0
2015-07-24 09:45:00,555.7,555.9,553.5,554.26,4936.0,554.205,554.4045,552.0109,552.7689,4936.0
2015-07-24 09:50:00,554.14,555.74,554.14,555.4,1800.0,552.6492,554.2449,552.6492,553.9058,1800.0
2015-07-24 09:55:00,554.0,554.11,553.51,553.66,2010.0,552.5096,552.6193,552.0209,552.1705,2010.0
2015-07-24 10:00:00,553.78,554.0,552.0,552.02,12201.0,552.2902,552.5096,550.515,550.5349,12201.0
2015-07-24 10:05:00,552.33,554.66,552.11,554.66,9204.0,550.8441,553.1678,550.6247,553.1678,9204.0
2015-07-24 10:10:00,554.59,554.59,552.02,552.02,3591.0,553.098,553.098,550.5349,550.5349,3591.0
2015-07-24 10:15:00,552.14,552.57,551.38,551.38,7100.0,550.6546,551.0834,549.8966,549.8966,7100.0
2015-07-24 10:20:00,551.73,552.1,551.19,552.0,5800.0,550.2457,550.6147,549.7072,550.515,5800.0
2015-07-24 10:25:00,551.37,551.7,550.54,551.41,7830.0,549.8867,550.2158,549.0589,549.9266,7830.0
2015-07-24 10:30:00,552.0,552.24,550.99,552.0,6792.0,550.515,550.7543,549.5077,550.515,6792.0
2015-07-24 10:35:00,551.43,552.85,551.43,552.36,4164.0,549.9465,551.3627,549.9465,550.874,4164.0
2015-07-24 10:40:00,552.24,553.18,551.73,553.18,1980.0,550.7543,551.6918,550.2457,551.6918,1980.0
2015-07-24 10:45:00,553.26,553.28,552.66,552.76,1200.0,551.7716,551.7915,551.1732,551.2729,1200.0
2015-07-24 10:50:00,553.17,553.71,552.68,552.88,2700.0,551.6818,552.2204,551.1931,551.3926,2700.0
2015-07-24 10:55:00,553.05,553.68,553.04,553.68,400.0,551.5621,552.1905,551.5522,552.1905,400.0
2015-07-24 11:00:00,553.25,553.25,552.77,553.13,1300.0,551.7616,551.7616,551.2829,551.6419,1300.0
2015-07-24 11:05:00,553.53,553.68,552.93,553.03,6488.0,552.0409,552.1905,551.4425,551.5422,6488.0
2015-07-24 11:10:00,553.0,553.13,552.22,552.22,1937.0,551.5123,551.6419,550.7344,550.7344,1937.0
2015-07-24 11:15:00,552.01,552.91,551.89,552.62,6011.0,550.5249,551.4225,550.4053,551.1333,6011.0
2015-07-24 11:20:00,553.01,553.19,552.8,553.01,1700.0,551.5223,551.7018,551.3128,551.5223,1700.0
2015-07-24 11:25:00,553.01,553.26,552.84,552.99,7449.0,551.5223,551.7716,551.3527,551.5023,7449.0
2015-07-24 11:30:00,552.51,552.52,551.53,552.14,1550.0,551.0236,551.0336,550.0462,550.6546,1550.0
2015-07-24 11:35:00,551.05,552.28,551.05,552.02,3400.0,549.5675,550.7942,549.5675,550.5349,3400.0
2015-07-24 11:40:00,552.63,552.63,551.78,552.06,10957.0,551.1433,551.1433,550.2956,550.5748,10957.0
2015-07-24 11:45:00,552.02,552.27,551.57,551.82,2128.0,550.5349,550.7842,550.0861,550.3355,2128.0
2015-07-24 11:50:00,551.66,551.92,550.55,551.05,5351.0,550.1759,550.4352,549.0689,549.5675,5351.0
2015-07-24 11:55:00,551.25,551.54,550.32,550.32,4800.0,549.767,550.0562,548.8395,548.8395,4800.0
2015-07-24 12:00:00,550.86,552.52,550.46,550.91,7440.0,549.378,551.0336,548.9791,549.4279,7440.0
2015-07-24 12:05:00,551.3,551.54,550.58,551.15,2100.0,549.8169,550.0562,549.0988,549.6673,2100.0
2015-07-24 12:10:00,550.77,551.55,550.77,551.55,2700.0,549.2883,550.0662,549.2883,550.0662,2700.0
2015-07-24 12:15:00,551.86,552.06,550.45,551.57,10412.0,550.3753,550.5748,548.9691,550.0861,10412.0
2015-07-24 12:20:00,551.71,552.74,551.71,552.74,1400.0,550.2258,551.253,550.2258,551.253,1400.0
2015-07-24 12:25:00,552.26,552.73,552.25,552.25,800.0,550.7743,551.243,550.7643,550.7643,800.0
2015-07-24 12:30:00,552.51,552.7,551.33,551.55,1700.0,551.0236,551.2131,549.8468,550.0662,1700.0
2015-07-24 12:35:00,550.74,551.56,550.73,550.8,1100.0,549.2584,550.0762,549.2484,549.3182,1100.0
2015-07-24 12:40:00,550.8,550.86,550.32,550.32,1200.0,549.3182,549.378,548.8395,548.8395,1200.0
2015-07-24 12:45:00,550.33,551.23,550.12,550.58,14612.0,548.8495,549.747,548.64,549.0988,14612.0
2015-07-24 12:50:00,551.31,551.31,550.53,550.54,3107.0,549.8268,549.8268,549.0489,549.0589,3107.0
2015-07-24 12:55:00,550.64,550.69,549.44,550.11,6400.0,549.1586,549.2085,547.9619,548.6301,6400.0
2015-07-24 13:00:00,550.08,552.15,550.08,550.81,7001.0,548.6001,550.6646,548.6001,549.3282,7001.0
2015-07-24 13:05:00,550.83,551.85,550.83,550.95,2000.0,549.3481,550.3654,549.3481,549.4678,2000.0
2015-07-24 13:10:00,550.95,551.14,549.4,549.47,4307.0,549.4678,549.6573,547.922,547.9918,4307.0
2015-07-24 13:15:00,549.37,549.96,548.57,549.33,3976.0,547.892,548.4805,547.0942,547.8522,3976.0
2015-07-24 13:20:00,548.81,549.7,548.0,548.78,9115.0,547.3336,548.2212,546.5257,547.3036,9115.0
2015-07-24 13:25:00,548.78,549.13,548.03,548.4,3244.0,547.3036,547.6527,546.5557,546.9247,3244.0
2015-07-24 13:30:00,548.12,548.53,546.31,546.31,3167.0,546.6454,547.0543,544.8403,544.8403,3167.0
2015-07-24 13:35:00,545.56,546.72,544.6,545.74,8142.0,544.0923,545.2492,543.1349,544.2718,8142.0
2015-07-24 13:40:00,545.86,545.86,542.16,542.61,13659.0,544.3915,544.3915,540.7014,541.1502,13659.0
2015-07-24 13:45:00,542.83,544.99,542.49,544.0,4138.0,541.3696,543.5238,541.0306,542.5365,4138.0
2015-07-24 13:50:00,543.53,545.64,543.53,544.58,24630.0,542.0678,544.1721,542.0678,543.1149,24630.0
2015-07-24 13:55:00,544.34,544.69,542.52,543.88,26434.0,542.8756,543.2246,541.0605,542.4168,26434.0
2015-07-24 14:00:00,543.89,543.89,542.0,542.47,6800.0,542.4268,542.4268,540.5419,541.0106,6800.0
2015-07-24 14:05:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 14:10:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 14:15:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 14:20:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 14:25:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 14:30:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 14:35:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 14:40:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 14:45:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 14:50:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 14:55:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 15:00:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 15:05:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 15:10:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 15:15:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 15:20:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 15:25:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 15:30:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 15:35:00,542.47,542.47,542.47,542.47,1.0,541.0106,541.0106,541.0106,541.0106,1.0
2015-07-24 15:40:00,539.76,546.83,534.18,534.33,251150.0,538.3079,545.3589,532.7429,532.8925,251150.0
2015-07-24 15:45:00,534.9,545.75,533.51,542.05,51993.0,533.461,544.2818,532.0747,540.5917,51993.0
2015-07-24 15:50:00,541.14,543.4,541.0,542.23,26788.0,539.6842,541.9381,539.5446,540.7713,26788.0
2015-07-24 15:55:00,542.02,543.0,541.0,542.5,56254.0,540.5618,541.5392,539.5446,541.0405,56254.0
2015-07-27 09:30:00,538.74,538.74,531.77,532.52,27292.0,537.2906,537.2906,530.3394,531.0874,27292.0
2015-07-27 09:35:00,532.77,533.93,530.58,531.27,27460.0,531.3367,532.4936,529.1526,529.8407,27460.0
2015-07-27 09:40:00,531.5,535.8,531.0,535.8,9703.0,530.0701,534.3586,529.5715,534.3586,9703.0
2015-07-27 09:45:00,535.62,536.03,534.19,536.0,6471.0,534.179,534.5879,532.7529,534.558,6471.0
2015-07-27 09:50:00,535.81,543.0,535.81,541.63,14222.0,534.3685,541.5392,534.3685,540.1729,14222.0
2015-07-27 09:55:00,541.79,542.3,540.0,540.0,6169.0,540.3324,540.8411,538.5473,538.5473,6169.0
2015-07-27 10:00:00,539.39,540.42,537.52,538.72,6550.0,537.9389,538.9661,536.0739,537.2707,6550.0
2015-07-27 10:05:00,538.49,539.98,538.47,538.78,3900.0,537.0413,538.5273,537.0214,537.3305,3900.0
2015-07-27 10:10:00,538.59,540.24,538.24,540.24,3875.0,537.141,538.7866,536.792,538.7866,3875.0
2015-07-27 10:15:00,540.04,540.78,539.26,539.67,21465.0,538.5871,539.3252,537.8092,538.2181,21465.0
2015-07-27 10:20:00,539.27,539.27,536.45,537.76,6967.0,537.8192,537.8192,535.0068,536.3133,6967.0
2015-07-27 10:25:00,536.35,538.95,536.35,538.34,2115.0,534.9071,537.5001,534.9071,536.8917,2115.0
2015-07-27 10:30:00,538.27,541.0,538.09,541.0,2366.0,536.8219,539.5446,536.6424,539.5446,2366.0
2015-07-27 10:35:00,540.55,541.5,540.42,541.02,7341.0,539.0958,540.0432,538.9661,539.5645,7341.0
2015-07-27 10:40:00,541.26,541.26,540.1,540.11,6534.0,539.8039,539.8039,538.647,538.657,6534.0
2015-07-27 10:45:00,540.11,540.83,539.69,539.69,3000.0,538.657,539.375,538.2381,538.2381,3000.0
2015-07-27 10:50:00,539.97,539.98,538.72,539.11,3870.0,538.5173,538.5273,537.2707,537.6597,3870.0
2015-07-27 10:55:00,538.92,538.92,537.98,538.02,12216.0,537.4702,537.4702,536.5327,536.5726,12216.0
2015-07-27 11:00:00,537.72,537.88,536.4,536.78,10545.0,536.2734,536.433,534.9569,535.3359,10545.0
2015-07-27 11:05:00,537.0,537.67,536.74,536.95,5900.0,535.5553,536.2235,535.296,535.5055,5900.0
2015-07-27 11:10:00,537.09,537.17,534.49,534.49,6487.0,535.6451,535.7249,533.0521,533.0521,6487.0
2015-07-27 11:15:00,534.55,535.83,534.09,534.16,2900.0,533.1119,534.3885,532.6532,532.723,2900.0
2015-07-27 11:20:00,534.37,534.37,533.04,533.06,6905.0,532.9324,532.9324,531.606,531.6259,6905.0
2015-07-27 11:25:00,533.07,534.6,533.07,533.71,8918.0,531.6359,533.1618,531.6359,532.2742,8918.0
2015-07-27 11:30:00,534.01,534.94,533.29,533.52,5300.0,532.5734,533.5009,531.8553,532.0847,5300.0
2015-07-27 11:35:00,533.93,533.93,532.55,533.74,2995.0,532.4936,532.4936,531.1173,532.3041,2995.0
2015-07-27 11:40:00,533.26,533.96,533.26,533.66,1100.0,531.8254,532.5235,531.8254,532.2243,1100.0
2015-07-27 11:45:00,533.38,533.4,532.01,532.31,4025.0,531.9451,531.965,530.5788,530.8779,4025.0
2015-07-27 11:50:00,532.02,533.05,532.0,533.05,5955.0,530.5887,531.616,530.5688,531.616,5955.0
2015-07-27 11:55:00,532.77,533.56,532.66,533.32,8721.0,531.3367,532.1246,531.227,531.8852,8721.0
2015-07-27 12:00:00,533.12,533.38,531.7,532.57,4262.0,531.6858,531.9451,530.2696,531.1372,4262.0
2015-07-27 12:05:00,532.38,532.51,530.66,531.0,7976.0,530.9478,531.0774,529.2324,529.5715,7976.0
2015-07-27 12:10:00,531.27,531.27,530.8,530.8,3475.0,529.8407,529.8407,529.372,529.372,3475.0
2015-07-27 12:15:00,530.56,531.34,530.35,531.33,7270.0,529.1327,529.9106,528.9232,529.9006,7270.0
2015-07-27 12:20:00,530.93,533.15,530.86,533.0,5232.0,529.5017,531.7157,529.4318,531.5661,5232.0
2015-07-27 12:25:00,533.15,534.86,532.92,533.25,3625.0,531.7157,533.4211,531.4863,531.8154,3625.0
2015-07-27 12:30:00,533.26,534.1,533.26,533.68,2617.0,531.8254,532.6631,531.8254,532.2443,2617.0
2015-07-27 12:35:00,533.76,535.16,533.51,534.82,4734.0,532.324,533.7203,532.0747,533.3812,4734.0
2015-07-27 12:40:00,534.82,535.58,534.42,535.58,3038.0,533.3812,534.1391,532.9823,534.1391,3038.0
2015-07-27 12:45:00,536.55,537.0,535.79,535.84,2400.0,535.1065,535.5553,534.3486,534.3984,2400.0
2015-07-27 12:50:00,535.5,535.75,535.04,535.46,3500.0,534.0594,534.3087,533.6006,534.0195,3500.0
2015-07-27 12:55:00,535.46,535.67,535.28,535.67,1387.0,534.0195,534.2289,533.84,534.2289,1387.0
2015-07-27 13:00:00,535.81,536.63,535.48,536.63,1646.0,534.3685,535.1863,534.0394,535.1863,1646.0
2015-07-27 13:05:00,536.51,538.47,536.51,538.19,4473.0,535.0666,537.0214,535.0666,536.7421,4473.0
2015-07-27 13:10:00,538.29,539.22,537.91,538.37,6900.0,536.8419,537.7694,536.4629,536.9216,6900.0
2015-07-27 13:15:00,538.46,538.48,537.79,537.79,3137.0,537.0114,537.0313,536.3432,536.3432,3137.0
2015-07-27 13:20:00,537.54,537.58,537.0,537.58,3000.0,536.0939,536.1338,535.5553,536.1338,3000.0
2015-07-27 13:25:00,537.58,538.0,537.2,537.86,2612.0,536.1338,536.5526,535.7548,536.413,2612.0
2015-07-27 13:30:00,537.51,537.81,536.7,536.7,3122.0,536.064,536.3631,535.2561,535.2561,3122.0
2015-07-27 13:35:00,536.53,536.53,535.23,536.2,2643.0,535.0866,535.0866,533.7901,534.7575,2643.0
2015-07-27 13:40:00,535.78,536.62,535.78,536.47,908.0,534.3386,535.1763,534.3386,535.0268,908.0
2015-07-27 13:45:00,536.54,536.62,536.49,536.53,600.0,535.0966,535.1763,535.0467,535.0866,600.0
2015-07-27 13:50:00,537.0,537.5,537.0,537.16,2619.0,535.5553,536.054,535.5553,535.7149,2619.0
2015-07-27 13:55:00,538.09,538.09,537.33,537.33,200.0,536.6424,536.6424,535.8844,535.8844,200.0
2015-07-27 14:00:00,537.54,537.92,537.54,537.71,500.0,536.0939,536.4729,536.0939,536.2634,500.0
2015-07-27 14:05:00,537.65,537.75,537.41,537.41,3130.0,536.2036,536.3033,535.9642,535.9642,3130.0
2015-07-27 14:10:00,537.55,538.0,537.34,538.0,2526.0,536.1038,536.5526,535.8944,536.5526,2526.0
2015-07-27 14:15:00,538.0,538.27,538.0,538.27,1000.0,536.5526,536.8219,536.5526,536.8219,1000.0
2015-07-27 14:20:00,538.75,538.82,538.15,538.76,1703.0,537.3006,537.3704,536.7022,537.3106,1703.0
2015-07-27 14:25:00,538.91,539.99,538.76,539.99,6888.0,537.4602,538.5373,537.3106,538.5373,6888.0
2015-07-27 14:30:00,539.99,540.0,539.27,539.99,2640.0,538.5373,538.5473,537.8192,538.5373,2640.0
2015-07-27 14:35:00,539.98,540.11,538.98,539.94,5209.0,538.5273,538.657,537.53,538.4874,5209.0
2015-07-27 14:40:00,540.65,541.99,540.36,540.69,2450.0,539.1955,540.5319,538.9063,539.2354,2450.0
2015-07-27 14:45:00,540.71,541.75,539.15,540.25,7993.0,539.2553,540.2925,537.6995,538.7966,7993.0
2015-07-27 14:50:00,540.35,541.55,540.06,540.33,5574.0,538.8963,540.0931,538.6071,538.8764,5574.0
2015-07-27 14:55:00,540.33,540.77,540.07,540.66,2800.0,538.8764,539.3152,538.6171,539.2055,2800.0
2015-07-27 15:00:00,540.01,540.4,539.33,539.37,5365.0,538.5572,538.9462,537.8791,537.919,5365.0
2015-07-27 15:05:00,539.7,540.18,539.4,539.91,2655.0,538.2481,538.7268,537.9489,538.4575,2655.0
2015-07-27 15:10:00,539.87,542.74,539.84,542.71,5340.0,538.4176,541.2799,538.3877,541.25,5340.0
2015-07-27 15:15:00,542.24,542.57,541.07,541.65,4212.0,540.7812,541.1103,539.6144,540.1928,4212.0
2015-07-27 15:20:00,541.86,542.12,541.36,542.05,5973.0,540.4023,540.6616,539.9036,540.5917,5973.0
2015-07-27 15:25:00,541.8,542.57,541.18,542.25,6512.0,540.3424,541.1103,539.7241,540.7912,6512.0
2015-07-27 15:30:00,542.5,542.5,541.32,541.7,4758.0,541.0405,541.0405,539.8637,540.2427,4758.0
2015-07-27 15:35:00,541.32,541.43,540.14,540.55,4337.0,539.8637,539.9734,538.6869,539.0958,4337.0
2015-07-27 15:40:00,540.13,540.53,539.92,540.29,5735.0,538.6769,539.0758,538.4675,538.8365,5735.0
2015-07-27 15:45:00,540.13,541.38,540.03,540.38,10739.0,538.6769,539.9235,538.5772,538.9262,10739.0
2015-07-27 15:50:00,540.03,540.08,538.72,539.13,14116.0,538.5772,538.627,537.2707,537.6796,14116.0
2015-07-27 15:55:00,539.31,540.96,538.92,540.03,23770.0,537.8591,539.5047,537.4702,538.5772,23770.0
2015-07-28 09:30:00,553.3,557.41,553.0,554.77,33625.0,551.8115,555.9104,551.5123,553.2775,33625.0
2015-07-28 09:35:00,554.3,557.57,553.75,554.46,23311.0,552.8088,556.07,552.2603,552.9684,23311.0
2015-07-28 09:40:00,553.97,553.97,547.81,550.0,19318.0,552.4797,552.4797,546.3362,548.5204,19318.0
2015-07-28 09:45:00,549.88,553.0,549.88,550.81,9846.0,548.4007,551.5123,548.4007,549.3282,9846.0
2015-07-28 09:50:00,551.87,554.5,551.3,552.4,14201.0,550.3853,553.0082,549.8169,550.9139,14201.0
2015-07-28 09:55:00,551.46,553.7,550.5,552.65,15802.0,549.9764,552.2104,549.019,551.1632,15802.0
2015-07-28 10:00:00,552.71,553.23,548.09,548.97,24444.0,551.2231,551.7417,546.6155,547.4931,24444.0
2015-07-28 10:05:00,548.46,549.0,545.0,546.51,13410.0,546.9845,547.523,543.5338,545.0397,13410.0
2015-07-28 10:10:00,545.87,549.75,545.8,547.98,9059.0,544.4015,548.271,544.3317,546.5058,9059.0
2015-07-28 10:15:00,548.41,550.59,547.71,548.84,7628.0,546.9346,549.1088,546.2365,547.3635,7628.0
2015-07-28 10:20:00,548.12,548.5,546.27,547.54,7382.0,546.6454,547.0244,544.8004,546.067,7382.0
2015-07-28 10:25:00,547.76,549.98,547.59,549.84,4833.0,546.2864,548.5004,546.1168,548.3608,4833.0
2015-07-28 10:30:00,549.62,551.22,549.62,551.22,1850.0,548.1414,549.7371,548.1414,549.7371,1850.0
2015-07-28 10:35:00,551.22,551.22,549.62,549.62,5569.0,549.7371,549.7371,548.1414,548.1414,5569.0
2015-07-28 10:40:00,549.33,551.07,549.33,550.54,12000.0,547.8522,549.5875,547.8522,549.0589,12000.0
2015-07-28 10:45:00,549.9,550.71,549.76,549.97,10325.0,548.4206,549.2284,548.281,548.4904,10325.0
2015-07-28 10:50:00,550.18,550.35,549.41,550.35,6446.0,548.6999,548.8694,547.9319,548.8694,6446.0
2015-07-28 10:55:00,550.5,550.78,549.13,549.5,4700.0,549.019,549.2983,547.6527,548.0217,4700.0
2015-07-28 11:00:00,549.37,549.79,548.16,548.16,3150.0,547.892,548.3109,546.6853,546.6853,3150.0
2015-07-28 11:05:00,548.2,549.34,547.81,549.08,5716.0,546.7252,547.8621,546.3362,547.6028,5716.0
2015-07-28 11:10:00,549.46,550.2,549.29,550.2,1072.0,547.9818,548.7198,547.8123,548.7198,1072.0
2015-07-28 11:15:00,550.63,550.63,549.89,550.48,3200.0,549.1487,549.1487,548.4106,548.9991,3200.0
2015-07-28 11:20:00,550.53,550.59,549.98,550.09,2520.0,549.0489,549.1088,548.5004,548.6101,2520.0
2015-07-28 11:25:00,550.04,551.19,550.01,551.19,4283.0,548.5602,549.7072,548.5303,549.7072,4283.0
2015-07-28 11:30:00,551.42,551.54,550.73,550.88,6105.0,549.9365,550.0562,549.2484,549.398,6105.0
2015-07-28 11:35:00,551.19,551.82,551.19,551.62,5000.0,549.7072,550.3355,549.7072,550.136,5000.0
2015-07-28 11:40:00,551.23,551.9,551.23,551.78,800.0,549.747,550.4152,549.747,550.2956,800.0
2015-07-28 11:45:00,551.6,551.89,551.21,551.21,1440.0,550.116,550.4053,549.7271,549.7271,1440.0
2015-07-28 11:50:00,551.66,551.83,551.47,551.47,800.0,550.1759,550.3454,549.9864,549.9864,800.0
2015-07-28 11:55:00,551.53,551.76,551.29,551.57,1300.0,550.0462,550.2756,549.8069,550.0861,1300.0
2015-07-28 12:00:00,551.59,551.82,549.31,549.83,9624.0,550.1061,550.3355,547.8322,548.3508,9624.0
2015-07-28 12:05:00,549.84,549.84,549.84,549.84,100.0,548.3608,548.3608,548.3608,548.3608,100.0
2015-07-28 12:10:00,549.71,550.68,549.5,550.68,4492.0,548.2311,549.1985,548.0217,549.1985,4492.0
2015-07-28 12:15:00,550.68,553.94,550.48,552.83,6854.0,549.1985,552.4498,548.9991,551.3427,6854.0
2015-07-28 12:20:00,553.35,554.46,553.29,554.12,9009.0,551.8613,552.9684,551.8015,552.6293,9009.0
2015-07-28 12:25:00,553.91,554.0,552.67,553.68,4700.0,552.4198,552.5096,551.1832,552.1905,4700.0
2015-07-28 12:30:00,553.04,553.04,552.27,552.59,1100.0,551.5522,551.5522,550.7842,551.1034,1100.0
2015-07-28 12:35:00,553.05,553.05,552.27,552.63,1313.0,551.5621,551.5621,550.7842,551.1433,1313.0
2015-07-28 12:40:00,552.89,553.93,552.52,553.93,13650.0,551.4026,552.4398,551.0336,552.4398,13650.0
2015-07-28 12:45:00,553.96,555.0,553.96,554.63,5020.0,552.4697,553.5069,552.4697,553.1379,5020.0
2015-07-28 12:50:00,554.52,555.57,554.35,555.5,7798.0,553.0282,554.0754,552.8587,554.0056,7798.0
2015-07-28 12:55:00,555.42,555.99,555.37,555.68,5175.0,553.9258,554.4942,553.8759,554.1851,5175.0
2015-07-28 13:00:00,555.67,555.67,554.89,555.63,8800.0,554.1751,554.1751,553.3972,554.1352,8800.0
2015-07-28 13:05:00,555.67,557.0,555.67,556.93,7837.0,554.1751,555.5015,554.1751,555.4317,7837.0
2015-07-28 13:10:00,556.84,557.7,556.79,557.43,28543.0,555.342,556.1996,555.2921,555.9304,28543.0
2015-07-28 13:15:00,557.7,557.98,557.46,557.97,5530.0,556.1996,556.4789,555.9603,556.4689,5530.0
2015-07-28 13:20:00,557.98,559.0,557.96,559.0,9115.0,556.4789,557.4961,556.4589,557.4961,9115.0
2015-07-28 13:25:00,558.62,559.0,558.22,558.84,3855.0,557.1172,557.4961,556.7182,557.3366,3855.0
2015-07-28 13:30:00,558.51,558.85,558.3,558.68,2700.0,557.0075,557.3465,556.798,557.177,2700.0
2015-07-28 13:35:00,558.99,558.99,557.0,557.06,2500.0,557.4862,557.4862,555.5015,555.5614,2500.0
2015-07-28 13:40:00,558.11,558.11,557.59,557.69,800.0,556.6085,556.6085,556.0899,556.1897,800.0
2015-07-28 13:45:00,557.93,558.04,557.57,557.99,2932.0,556.429,556.5387,556.07,556.4889,2932.0
2015-07-28 13:50:00,557.57,558.54,557.36,557.88,3200.0,556.07,557.0374,555.8606,556.3792,3200.0
2015-07-28 13:55:00,557.44,558.44,557.44,558.29,1850.0,555.9403,556.9376,555.9403,556.7881,1850.0
2015-07-28 14:00:00,558.58,558.58,558.05,558.07,5005.0,557.0773,557.0773,556.5487,556.5686,5005.0
2015-07-28 14:05:00,558.69,559.2,558.34,559.2,3772.0,557.187,557.6956,556.8379,557.6956,3772.0
2015-07-28 14:10:00,559.37,559.37,558.4,559.21,2326.0,557.8651,557.8651,556.8978,557.7056,2326.0
2015-07-28 14:15:00,559.21,559.43,558.93,559.28,1900.0,557.7056,557.925,557.4263,557.7754,1900.0
2015-07-28 14:20:00,559.22,559.65,558.89,559.65,5330.0,557.7155,558.1444,557.3864,558.1444,5330.0
2015-07-28 14:25:00,559.27,559.31,558.75,559.16,1800.0,557.7654,557.8053,557.2468,557.6557,1800.0
2015-07-28 14:30:00,558.11,558.69,557.0,557.32,4370.0,556.6085,557.187,555.5015,555.8207,4370.0
2015-07-28 14:35:00,557.1,557.13,555.02,556.48,8741.0,555.6013,555.6312,553.5268,554.9829,8741.0
2015-07-28 14:40:00,556.48,556.76,556.11,556.41,2300.0,554.9829,555.2622,554.6139,554.9131,2300.0
2015-07-28 14:45:00,556.37,557.17,556.05,556.64,7267.0,554.8732,555.6711,554.5541,555.1425,7267.0
2015-07-28 14:50:00,556.54,556.93,555.09,555.41,6123.0,555.0428,555.4317,553.5967,553.9158,6123.0
2015-07-28 14:55:00,555.14,556.49,555.0,556.11,7984.0,553.6465,554.9929,553.5069,554.6139,7984.0
2015-07-28 15:00:00,556.11,556.11,555.04,555.74,6792.0,554.6139,554.6139,553.5468,554.2449,6792.0
2015-07-28 15:05:00,555.52,555.52,553.87,554.44,5759.0,554.0255,554.0255,552.3799,552.9484,5759.0
2015-07-28 15:10:00,553.94,553.97,553.52,553.56,7407.0,552.4498,552.4797,552.0309,552.0708,7407.0
2015-07-28 15:15:00,553.57,553.85,553.51,553.62,18416.0,552.0807,552.36,552.0209,552.1306,18416.0
2015-07-28 15:20:00,553.65,553.65,552.01,552.01,7848.0,552.1605,552.1605,550.5249,550.5249,7848.0
2015-07-28 15:25:00,552.01,552.01,550.66,550.75,9518.0,550.5249,550.5249,549.1786,549.2683,9518.0
2015-07-28 15:30:00,551.02,551.74,550.76,551.74,17375.0,549.5376,550.2557,549.2783,550.2557,17375.0
2015-07-28 15:35:00,551.76,552.38,551.63,551.72,9958.0,550.2756,550.894,550.146,550.2357,9958.0
2015-07-28 15:40:00,551.66,552.29,551.56,552.19,13679.0,550.1759,550.8042,550.0762,550.7045,13679.0
2015-07-28 15:45:00,551.91,552.24,551.54,551.76,17577.0,550.4252,550.7543,550.0562,550.2756,17577.0
2015-07-28 15:50:00,551.9,553.4,551.79,553.31,21756.0,550.4152,551.9112,550.3055,551.8214,21756.0
2015-07-28 15:55:00,553.25,553.44,551.95,552.45,40189.0,551.7616,551.9511,550.4651,550.9638,40189.0
2015-07-29 09:30:00,555.23,558.66,553.01,555.51,14751.0,553.7363,557.1571,551.5223,554.0155,14751.0
2015-07-29 09:35:00,554.04,554.63,553.03,554.62,4677.0,552.5495,553.1379,551.5422,553.1279,4677.0
2015-07-29 09:40:00,554.5,554.5,549.11,549.34,7475.0,553.0082,553.0082,547.6327,547.8621,7475.0
2015-07-29 09:45:00,549.67,549.67,546.53,548.13,7014.0,548.1912,548.1912,545.0597,546.6554,7014.0
2015-07-29 09:50:00,548.23,548.66,547.37,547.59,7333.0,546.7551,547.184,545.8974,546.1168,7333.0
2015-07-29 09:55:00,547.84,548.17,546.35,546.98,6096.0,546.3662,546.6953,544.8802,545.5085,6096.0
2015-07-29 10:00:00,546.99,547.28,545.99,546.0,9455.0,545.5185,545.8077,544.5211,544.5311,9455.0
2015-07-29 10:05:00,545.64,548.69,545.64,547.25,5700.0,544.1721,547.2139,544.1721,545.7778,5700.0
2015-07-29 10:10:00,547.55,549.39,547.46,547.49,14160.0,546.0769,547.912,545.9872,546.0171,14160.0
2015-07-29 10:15:00,547.86,548.06,547.21,548.06,28408.0,546.3861,546.5856,545.7379,546.5856,28408.0
2015-07-29 10:20:00,548.48,548.57,546.65,547.26,5489.0,547.0044,547.0942,545.1794,545.7877,5489.0
2015-07-29 10:25:00,547.45,547.71,545.72,546.29,9239.0,545.9772,546.2365,544.2519,544.8203,9239.0
2015-07-29 10:30:00,545.97,547.61,545.8,546.32,9350.0,544.5012,546.1368,544.3317,544.8503,9350.0
2015-07-29 10:35:00,546.8,546.8,545.65,546.24,2605.0,545.329,545.329,544.1821,544.7705,2605.0
2015-07-29 10:40:00,546.62,547.2,545.71,547.2,4198.0,545.1494,545.7279,544.2419,545.7279,4198.0
2015-07-29 10:45:00,546.64,546.89,545.75,546.82,4400.0,545.1694,545.4187,544.2818,545.3489,4400.0
2015-07-29 10:50:00,546.79,547.28,545.78,546.57,4172.0,545.319,545.8077,544.3117,545.0996,4172.0
2015-07-29 10:55:00,546.65,546.83,545.84,546.83,7413.0,545.1794,545.3589,544.3715,545.3589,7413.0
2015-07-29 11:00:00,545.97,546.12,545.06,545.3,7600.0,544.5012,544.6508,543.5936,543.833,7600.0
2015-07-29 11:05:00,545.04,545.54,544.21,544.4,5005.0,543.5737,544.0724,542.7459,542.9354,5005.0
2015-07-29 11:10:00,544.25,544.65,543.42,543.75,7746.0,542.7858,543.1847,541.9581,542.2872,7746.0
2015-07-29 11:15:00,543.87,543.87,542.72,543.31,3400.0,542.4068,542.4068,541.2599,541.8484,3400.0
2015-07-29 11:20:00,543.21,543.98,543.05,543.5,9187.0,541.7486,542.5165,541.5891,542.0378,9187.0
2015-07-29 11:25:00,543.5,543.6,542.56,542.56,4233.0,542.0378,542.1376,541.1004,541.1004,4233.0
2015-07-29 11:30:00,542.5,543.5,541.59,543.13,6079.0,541.0405,542.0378,540.133,541.6688,6079.0
2015-07-29 11:35:00,543.57,543.57,542.92,543.19,5178.0,542.1077,542.1077,541.4594,541.7287,5178.0
2015-07-29 11:40:00,543.47,545.08,543.47,544.64,5331.0,542.0079,543.6136,542.0079,543.1748,5331.0
2015-07-29 11:45:00,544.55,544.55,543.9,544.03,1500.0,543.085,543.085,542.4368,542.5664,1500.0
2015-07-29 11:50:00,543.1,543.81,542.93,542.94,8342.0,541.6389,542.347,541.4694,541.4793,8342.0
2015-07-29 11:55:00,543.25,543.73,543.09,543.73,400.0,541.7885,542.2672,541.6289,542.2672,400.0
2015-07-29 12:00:00,543.73,543.73,542.04,542.48,7736.0,542.2672,542.2672,540.5818,541.0206,7736.0
2015-07-29 12:05:00,542.6,542.6,541.58,541.97,6000.0,541.1403,541.1403,540.123,540.512,6000.0
2015-07-29 12:10:00,541.98,542.14,541.2,541.75,3869.0,540.5219,540.6815,539.744,540.2925,3869.0
2015-07-29 12:15:00,541.75,542.25,541.19,541.68,4438.0,540.2925,540.7912,539.7341,540.2227,4438.0
2015-07-29 12:20:00,541.68,541.68,540.68,540.88,6752.0,540.2227,540.2227,539.2254,539.4249,6752.0
2015-07-29 12:25:00,540.83,541.81,540.83,541.81,8826.0,539.375,540.3524,539.375,540.3524,8826.0
2015-07-29 12:30:00,541.91,543.01,541.9,542.68,4577.0,540.4521,541.5492,540.4421,541.22,4577.0
2015-07-29 12:35:00,542.83,542.88,542.3,542.66,750.0,541.3696,541.4195,540.8411,541.2001,750.0
2015-07-29 12:40:00,542.28,544.38,542.27,544.21,3537.0,540.8211,542.9155,540.8111,542.7459,3537.0
2015-07-29 12:45:00,543.97,544.51,543.97,544.15,1450.0,542.5066,543.0451,542.5066,542.6861,1450.0
2015-07-29 12:50:00,544.31,544.88,543.13,543.71,5958.0,542.8457,543.4141,541.6688,542.2473,5958.0
2015-07-29 12:55:00,543.71,543.71,543.71,543.71,0.0,542.2473,542.2473,542.2473,542.2473,0.0
2015-07-29 13:00:00,542.86,542.88,541.72,541.73,2701.0,541.3996,541.4195,540.2626,540.2726,2701.0
2015-07-29 13:05:00,542.32,542.32,541.72,542.01,1100.0,540.861,540.861,540.2626,540.5518,1100.0
2015-07-29 13:10:00,542.0,542.32,541.71,542.06,1200.0,540.5419,540.861,540.2527,540.6017,1200.0
2015-07-29 13:15:00,542.32,542.33,541.01,541.43,4864.0,540.861,540.871,539.5545,539.9734,4864.0
2015-07-29 13:20:00,541.03,541.3,540.76,540.76,600.0,539.5745,539.8438,539.3052,539.3052,600.0
2015-07-29 13:25:00,540.76,541.28,540.57,540.97,6480.0,539.3052,539.8238,539.1157,539.5146,6480.0
2015-07-29 13:30:00,541.17,541.23,540.02,540.29,6425.0,539.7141,539.7739,538.5672,538.8365,6425.0
2015-07-29 13:35:00,540.48,540.96,540.02,540.8,5825.0,539.026,539.5047,538.5672,539.3451,5825.0
2015-07-29 13:40:00,540.34,540.51,540.34,540.51,200.0,538.8863,539.0559,538.8863,539.0559,200.0
2015-07-29 13:45:00,540.51,540.51,540.02,540.09,2900.0,539.0559,539.0559,538.5672,538.637,2900.0
2015-07-29 13:50:00,540.02,540.92,540.02,540.72,3254.0,538.5672,539.4648,538.5672,539.2653,3254.0
2015-07-29 13:55:00,540.51,541.29,540.02,541.29,3973.0,539.0559,539.8338,538.5672,539.8338,3973.0
2015-07-29 14:00:00,540.31,541.79,540.02,540.02,2823.0,538.8564,540.3324,538.5672,538.5672,2823.0
2015-07-29 14:05:00,540.42,540.95,540.12,540.31,3020.0,538.9661,539.4947,538.6669,538.8564,3020.0
2015-07-29 14:10:00,540.13,540.62,540.02,540.18,2700.0,538.6769,539.1656,538.5672,538.7268,2700.0
2015-07-29 14:15:00,540.6,541.32,540.6,541.32,1806.0,539.1456,539.8637,539.1456,539.8637,1806.0
2015-07-29 14:20:00,541.25,541.7,541.09,541.18,5097.0,539.7939,540.2427,539.6343,539.7241,5097.0
2015-07-29 14:25:00,541.16,541.25,540.26,541.18,6281.0,539.7041,539.7939,538.8066,539.7241,6281.0
2015-07-29 14:30:00,541.33,541.86,541.32,541.54,2600.0,539.8737,540.4023,539.8637,540.0831,2600.0
2015-07-29 14:35:00,541.63,543.81,540.98,543.42,7650.0,540.1729,542.347,539.5246,541.9581,7650.0
2015-07-29 14:40:00,543.33,544.75,542.56,544.69,5954.0,541.8683,543.2845,541.1004,543.2246,5954.0
2015-07-29 14:45:00,544.83,546.0,544.6,546.0,12215.0,543.3643,544.5311,543.1349,544.5311,12215.0
2015-07-29 14:50:00,545.5,546.74,545.29,545.29,7324.0,544.0325,545.2691,543.823,543.823,7324.0
2015-07-29 14:55:00,545.59,545.59,544.65,544.65,1500.0,544.1222,544.1222,543.1847,543.1847,1500.0
2015-07-29 15:00:00,543.66,545.69,543.65,545.17,3581.0,542.1974,544.2219,542.1874,543.7033,3581.0
2015-07-29 15:05:00,545.51,546.45,544.84,546.45,13150.0,544.0424,544.9799,543.3742,544.9799,13150.0
2015-07-29 15:10:00,545.91,546.37,545.0,546.21,4637.0,544.4414,544.9001,543.5338,544.7405,4637.0
2015-07-29 15:15:00,545.89,547.36,545.89,546.41,5762.0,544.4214,545.8875,544.4214,544.94,5762.0
2015-07-29 15:20:00,546.38,547.93,546.21,547.92,9352.0,544.9101,546.4559,544.7405,546.4459,9352.0
2015-07-29 15:25:00,547.41,548.0,546.9,547.35,3709.0,545.9373,546.5257,545.4287,545.8775,3709.0
2015-07-29 15:30:00,546.74,548.17,546.38,546.87,12905.0,545.2691,546.6953,544.9101,545.3988,12905.0
2015-07-29 15:35:00,547.34,548.11,546.96,547.76,10156.0,545.8675,546.6354,545.4885,546.2864,10156.0
2015-07-29 15:40:00,547.91,547.97,546.2,546.8,8275.0,546.436,546.4958,544.7306,545.329,8275.0
2015-07-29 15:45:00,546.83,547.0,546.04,546.63,3305.0,545.3589,545.5284,544.571,545.1594,3305.0
2015-07-29 15:50:00,546.62,547.82,546.62,546.97,11044.0,545.1494,546.3462,545.1494,545.4985,11044.0
2015-07-29 15:55:00,547.38,547.98,545.55,545.95,23059.0,545.9074,546.5058,544.0823,544.4812,23059.0
2015-07-30 09:30:00,545.63,546.9,540.25,540.32,10160.0,544.1621,545.4287,538.7966,538.8664,10160.0
2015-07-30 09:35:00,540.57,541.71,538.24,538.63,9766.0,539.1157,540.2527,536.792,537.1809,9766.0
2015-07-30 09:40:00,538.98,541.03,536.74,541.02,9487.0,537.53,539.5745,535.296,539.5645,9487.0
2015-07-30 09:45:00,540.2,540.72,538.0,538.02,7808.0,538.7467,539.2653,536.5526,536.5726,7808.0
2015-07-30 09:50:00,538.14,539.4,537.22,537.22,7483.0,536.6923,537.9489,535.7747,535.7747,7483.0
2015-07-30 09:55:00,537.31,537.98,536.03,536.24,10161.0,535.8645,536.5327,534.5879,534.7974,10161.0
2015-07-30 10:00:00,536.03,538.28,536.02,537.77,12021.0,534.5879,536.8319,534.578,536.3233,12021.0
2015-07-30 10:05:00,537.91,541.44,537.73,540.37,8355.0,536.4629,539.9834,536.2834,538.9163,8355.0
2015-07-30 10:10:00,540.99,541.6,539.92,540.61,6785.0,539.5346,540.143,538.4675,539.1556,6785.0
2015-07-30 10:15:00,542.06,542.19,540.79,541.09,5500.0,540.6017,540.7314,539.3351,539.6343,5500.0
2015-07-30 10:20:00,541.42,542.83,539.66,540.12,10885.0,539.9634,541.3696,538.2082,538.6669,10885.0
2015-07-30 10:25:00,539.57,541.48,539.57,539.92,10917.0,538.1184,540.0233,538.1184,538.4675,10917.0
2015-07-30 10:30:00,540.92,541.29,540.33,541.13,2500.0,539.4648,539.8338,538.8764,539.6742,2500.0
2015-07-30 10:35:00,541.67,542.6,541.16,541.18,4003.0,540.2128,541.1403,539.7041,539.7241,4003.0
2015-07-30 10:40:00,541.48,542.52,541.21,542.52,1600.0,540.0233,541.0605,539.754,541.0605,1600.0
2015-07-30 10:45:00,542.04,542.98,541.9,542.44,2580.0,540.5818,541.5192,540.4421,540.9807,2580.0
2015-07-30 10:50:00,541.36,541.45,539.75,539.93,8855.0,539.9036,539.9934,538.2979,538.4774,8855.0
2015-07-30 10:55:00,540.0,540.03,537.36,537.36,5189.0,538.5473,538.5772,535.9144,535.9144,5189.0
2015-07-30 11:00:00,537.65,537.73,536.51,536.56,4883.0,536.2036,536.2834,535.0666,535.1165,4883.0
2015-07-30 11:05:00,536.51,537.85,536.44,536.87,4790.0,535.0666,536.403,534.9968,535.4257,4790.0
2015-07-30 11:10:00,536.68,538.67,536.21,538.19,5647.0,535.2362,537.2208,534.7675,536.7421,5647.0
2015-07-30 11:15:00,538.15,539.09,538.0,538.08,2168.0,536.7022,537.6397,536.5526,536.6324,2168.0
2015-07-30 11:20:00,538.0,538.85,538.0,538.42,800.0,536.5526,537.4003,536.5526,536.9715,800.0
2015-07-30 11:25:00,538.85,540.59,538.85,540.0,9987.0,537.4003,539.1357,537.4003,538.5473,9987.0
2015-07-30 11:30:00,540.0,541.0,540.0,540.05,3725.0,538.5473,539.5446,538.5473,538.5971,3725.0
2015-07-30 11:35:00,540.14,541.03,540.1,540.98,2000.0,538.6869,539.5745,538.647,539.5246,2000.0
2015-07-30 11:40:00,540.98,541.44,540.56,541.0,1600.0,539.5246,539.9834,539.1057,539.5446,1600.0
2015-07-30 11:45:00,541.45,542.5,540.76,542.5,3075.0,539.9934,541.0405,539.3052,541.0405,3075.0
2015-07-30 11:50:00,541.66,542.95,541.46,542.51,12397.0,540.2028,541.4893,540.0033,541.0505,12397.0
2015-07-30 11:55:00,542.63,543.36,542.39,542.95,6307.0,541.1702,541.8982,540.9308,541.4893,6307.0
2015-07-30 12:00:00,543.64,543.92,543.64,543.92,500.0,542.1775,542.4567,542.1775,542.4567,500.0
2015-07-30 12:05:00,544.54,544.54,543.18,543.21,2750.0,543.075,543.075,541.7187,541.7486,2750.0
2015-07-30 12:10:00,543.61,544.5,543.61,544.5,1600.0,542.1475,543.0351,542.1475,543.0351,1600.0
2015-07-30 12:15:00,544.31,545.87,544.08,545.87,1600.0,542.8457,544.4015,542.6163,544.4015,1600.0
2015-07-30 12:20:00,546.37,547.0,545.33,547.0,7521.0,544.9001,545.5284,543.8629,545.5284,7521.0
2015-07-30 12:25:00,546.62,547.07,546.29,547.07,4287.0,545.1494,545.5982,544.8203,545.5982,4287.0
2015-07-30 12:30:00,546.9,547.1,546.22,546.4,1900.0,545.4287,545.6282,544.7505,544.93,1900.0
2015-07-30 12:35:00,546.13,546.25,545.46,546.2,1400.0,544.6608,544.7804,543.9926,544.7306,1400.0
2015-07-30 12:40:00,545.93,547.0,545.92,546.57,700.0,544.4613,545.5284,544.4513,545.0996,700.0
2015-07-30 12:45:00,547.1,547.92,547.1,547.41,2043.0,545.6282,546.4459,545.6282,545.9373,2043.0
2015-07-30 12:50:00,547.52,548.14,547.14,547.76,2300.0,546.047,546.6654,545.668,546.2864,2300.0
2015-07-30 12:55:00,547.39,548.03,547.39,548.0,2000.0,545.9174,546.5557,545.9174,546.5257,2000.0
2015-07-30 13:00:00,547.82,549.37,547.82,548.56,5079.0,546.3462,547.892,546.3462,547.0842,5079.0
2015-07-30 13:05:00,548.56,548.96,547.93,548.52,4255.0,547.0842,547.4832,546.4559,547.0443,4255.0
2015-07-30 13:10:00,548.73,549.3,548.63,548.83,1980.0,547.2538,547.8222,547.154,547.3535,1980.0
2015-07-30 13:15:00,549.17,550.25,548.95,550.0,18113.0,547.6926,548.7697,547.4732,548.5204,18113.0
2015-07-30 13:20:00,549.77,550.1,548.66,548.69,2729.0,548.291,548.6201,547.184,547.2139,2729.0
2015-07-30 13:25:00,548.69,549.95,548.15,549.53,5500.0,547.2139,548.4705,546.6753,548.0516,5500.0
2015-07-30 13:30:00,549.72,549.72,548.87,548.95,1475.0,548.2411,548.2411,547.3934,547.4732,1475.0
2015-07-30 13:35:00,548.51,549.15,548.09,548.36,2725.0,547.0344,547.6726,546.6155,546.8848,2725.0
2015-07-30 13:40:00,548.86,548.86,547.79,548.0,2500.0,547.3834,547.3834,546.3163,546.5257,2500.0
2015-07-30 13:45:00,548.17,548.48,547.51,548.0,3927.0,546.6953,547.0044,546.0371,546.5257,3927.0
2015-07-30 13:50:00,548.34,549.43,548.34,549.43,3019.0,546.8648,547.9519,546.8648,547.9519,3019.0
2015-07-30 13:55:00,548.61,548.84,548.35,548.37,1400.0,547.1341,547.3635,546.8748,546.8947,1400.0
2015-07-30 14:00:00,548.92,549.18,548.45,548.45,800.0,547.4433,547.7026,546.9745,546.9745,800.0
2015-07-30 14:05:00,548.31,548.31,547.71,547.95,2100.0,546.8349,546.8349,546.2365,546.4759,2100.0
2015-07-30 14:10:00,548.1,548.1,546.81,547.63,5300.0,546.6255,546.6255,545.3389,546.1567,5300.0
2015-07-30 14:15:00,547.7,548.49,547.53,548.39,3100.0,546.2265,547.0144,546.057,546.9147,3100.0
2015-07-30 14:20:00,548.42,549.0,548.0,548.0,2180.0,546.9446,547.523,546.5257,546.5257,2180.0
2015-07-30 14:25:00,547.82,548.57,547.76,548.05,7148.0,546.3462,547.0942,546.2864,546.5756,7148.0
2015-07-30 14:30:00,548.31,548.58,547.72,548.26,7187.0,546.8349,547.1042,546.2465,546.785,7187.0
2015-07-30 14:35:00,547.98,548.15,547.22,547.73,4250.0,546.5058,546.6753,545.7478,546.2565,4250.0
2015-07-30 14:40:00,547.81,548.12,547.66,547.8,2950.0,546.3362,546.6454,546.1866,546.3263,2950.0
2015-07-30 14:45:00,548.29,548.29,547.7,547.7,700.0,546.815,546.815,546.2265,546.2265,700.0
2015-07-30 14:50:00,548.0,548.97,547.79,548.69,9179.0,546.5257,547.4931,546.3163,547.2139,9179.0
2015-07-30 14:55:00,548.15,548.64,548.0,548.64,3604.0,546.6753,547.164,546.5257,547.164,3604.0
2015-07-30 15:00:00,548.31,548.52,547.96,548.32,4605.0,546.8349,547.0443,546.4858,546.8449,4605.0
2015-07-30 15:05:00,548.05,548.14,547.5,547.53,1900.0,546.5756,546.6654,546.0271,546.057,1900.0
2015-07-30 15:10:00,547.33,547.86,547.06,547.85,1500.0,545.8575,546.3861,545.5883,546.3761,1500.0
2015-07-30 15:15:00,547.5,547.66,547.2,547.2,2600.0,546.0271,546.1866,545.7279,545.7279,2600.0
2015-07-30 15:20:00,547.25,548.11,546.71,548.07,6428.0,545.7778,546.6354,545.2392,546.5955,6428.0
2015-07-30 15:25:00,547.94,549.11,547.94,548.31,5620.0,546.4659,547.6327,546.4659,546.8349,5620.0
2015-07-30 15:30:00,548.27,548.93,547.71,548.06,17700.0,546.795,547.4532,546.2365,546.5856,17700.0
2015-07-30 15:35:00,548.06,548.73,547.63,548.73,4536.0,546.5856,547.2538,546.1567,547.2538,4536.0
2015-07-30 15:40:00,548.78,548.78,547.98,548.44,5300.0,547.3036,547.3036,546.5058,546.9645,5300.0
2015-07-30 15:45:00,548.04,548.55,547.53,547.92,6550.0,546.5656,547.0743,546.057,546.4459,6550.0
2015-07-30 15:50:00,548.01,548.74,547.47,548.67,11229.0,546.5357,547.2637,545.9972,547.1939,11229.0
2015-07-30 15:55:00,548.57,548.78,546.69,547.1,32096.0,547.0942,547.3036,545.2193,545.6282,32096.0
2015-07-31 09:30:00,551.29,551.97,547.85,548.67,11559.0,549.8069,550.4851,546.3761,547.1939,11559.0
2015-07-31 09:35:00,547.97,551.47,547.97,550.46,8843.0,546.4958,549.9864,546.4958,548.9791,8843.0
2015-07-31 09:40:00,550.5,553.78,549.99,553.78,13157.0,549.019,552.2902,548.5104,552.2902,13157.0
2015-07-31 09:45:00,553.5,554.24,552.64,552.65,7398.0,552.0109,552.7489,551.1533,551.1632,7398.0
2015-07-31 09:50:00,552.83,553.27,552.43,552.97,6071.0,551.3427,551.7816,550.9438,551.4824,6071.0
2015-07-31 09:55:00,552.85,553.85,552.55,553.74,9725.0,551.3627,552.36,551.0635,552.2503,9725.0
2015-07-31 10:00:00,553.2,555.5,553.16,555.1,8596.0,551.7117,554.0056,551.6719,553.6066,8596.0
2015-07-31 10:05:00,554.9,556.87,554.31,556.87,6337.0,553.4072,555.3719,552.8188,555.3719,6337.0
2015-07-31 10:10:00,557.83,558.5,556.08,557.01,10155.0,556.3293,556.9975,554.584,555.5115,10155.0
2015-07-31 10:15:00,557.02,558.12,556.6,556.61,3956.0,555.5215,556.6185,555.1026,555.1126,3956.0
2015-07-31 10:20:00,557.0,558.43,557.0,558.35,2723.0,555.5015,556.9277,555.5015,556.8479,2723.0
2015-07-31 10:25:00,558.44,558.5,557.09,557.09,3147.0,556.9376,556.9975,555.5913,555.5913,3147.0
2015-07-31 10:30:00,556.14,556.92,555.78,555.91,2029.0,554.6438,555.4217,554.2848,554.4145,2029.0
2015-07-31 10:35:00,555.84,556.37,555.77,556.14,4340.0,554.3446,554.8732,554.2748,554.6438,4340.0
2015-07-31 10:40:00,556.13,556.7,555.8,556.4,1400.0,554.6339,555.2023,554.3047,554.9031,1400.0
2015-07-31 10:45:00,556.8,557.63,556.8,557.19,1000.0,555.3021,556.1298,555.3021,555.691,1000.0
2015-07-31 10:50:00,557.63,557.63,556.46,557.12,3000.0,556.1298,556.1298,554.963,555.6212,3000.0
2015-07-31 10:55:00,557.12,557.4,556.69,556.69,2000.0,555.6212,555.9004,555.1924,555.1924,2000.0
2015-07-31 11:00:00,556.85,556.85,556.27,556.28,1900.0,555.3519,555.3519,554.7735,554.7835,1900.0
2015-07-31 11:05:00,556.1,556.1,555.6,555.65,1400.0,554.6039,554.6039,554.1053,554.1552,1400.0
2015-07-31 11:10:00,556.0,556.0,553.73,553.73,2592.0,554.5042,554.5042,552.2403,552.2403,2592.0
2015-07-31 11:15:00,553.58,555.59,553.58,555.54,4550.0,552.0907,554.0953,552.0907,554.0454,4550.0
2015-07-31 11:20:00,555.21,555.76,555.07,555.64,2900.0,553.7163,554.2649,553.5767,554.1452,2900.0
2015-07-31 11:25:00,554.75,555.78,554.75,555.19,1920.0,553.2576,554.2848,553.2576,553.6964,1920.0
2015-07-31 11:30:00,555.19,555.24,553.98,553.98,1700.0,553.6964,553.7463,552.4896,552.4896,1700.0
2015-07-31 11:35:00,554.6,555.63,554.51,555.53,1700.0,553.108,554.1352,553.0182,554.0355,1700.0
2015-07-31 11:40:00,555.51,555.51,554.31,555.02,6605.0,554.0155,554.0155,552.8188,553.5268,6605.0
2015-07-31 11:45:00,554.17,557.0,554.16,556.93,4278.0,552.6791,555.5015,552.6692,555.4317,4278.0
2015-07-31 11:50:00,556.9,556.95,556.05,556.08,2293.0,555.4018,555.4517,554.5541,554.584,2293.0
2015-07-31 11:55:00,556.65,556.65,555.43,556.09,2200.0,555.1525,555.1525,553.9357,554.594,2200.0
2015-07-31 12:00:00,556.13,557.0,556.13,556.94,2500.0,554.6339,555.5015,554.6339,555.4417,2500.0
2015-07-31 12:05:00,556.88,557.94,556.78,557.65,6285.0,555.3818,556.439,555.2821,556.1498,6285.0
2015-07-31 12:10:00,557.89,557.94,556.76,556.76,1544.0,556.3891,556.439,555.2622,555.2622,1544.0
2015-07-31 12:15:00,557.29,557.66,557.29,557.66,1000.0,555.7907,556.1597,555.7907,556.1597,1000.0
2015-07-31 12:20:00,557.31,557.6,557.31,557.6,1325.0,555.8107,556.0999,555.8107,556.0999,1325.0
2015-07-31 12:25:00,557.44,557.44,557.03,557.03,200.0,555.9403,555.9403,555.5314,555.5314,200.0
2015-07-31 12:30:00,557.45,557.56,557.29,557.3,1150.0,555.9503,556.06,555.7907,555.8007,1150.0
2015-07-31 12:35:00,557.54,557.81,557.29,557.53,2400.0,556.0401,556.3093,555.7907,556.0301,2400.0
2015-07-31 12:40:00,557.54,557.72,556.82,556.86,1400.0,556.0401,556.2196,555.322,555.3619,1400.0
2015-07-31 12:45:00,557.16,557.16,555.41,555.41,3118.0,555.6611,555.6611,553.9158,553.9158,3118.0
2015-07-31 12:50:00,555.85,556.23,555.66,556.14,1500.0,554.3546,554.7336,554.1651,554.6438,1500.0
2015-07-31 12:55:00,556.0,556.27,556.0,556.01,1000.0,554.5042,554.7735,554.5042,554.5142,1000.0
2015-07-31 13:00:00,556.0,556.76,555.58,556.75,1480.0,554.5042,555.2622,554.0853,555.2522,1480.0
2015-07-31 13:05:00,556.75,556.75,556.75,556.75,0.0,555.2522,555.2522,555.2522,555.2522,0.0
2015-07-31 13:10:00,556.66,556.73,556.0,556.38,2325.0,555.1624,555.2322,554.5042,554.8832,2325.0
2015-07-31 13:15:00,556.4,556.63,556.09,556.29,900.0,554.9031,555.1325,554.594,554.7934,900.0
2015-07-31 13:20:00,556.2,556.2,556.2,556.2,200.0,554.7037,554.7037,554.7037,554.7037,200.0
2015-07-31 13:25:00,555.75,556.44,555.75,556.44,500.0,554.2549,554.943,554.2549,554.943,500.0
2015-07-31 13:30:00,556.01,556.43,554.64,555.53,3600.0,554.5142,554.9331,553.1479,554.0355,3600.0
2015-07-31 13:35:00,556.25,556.25,554.95,554.95,2273.0,554.7535,554.7535,553.457,553.457,2273.0
2015-07-31 13:40:00,554.28,554.75,554.28,554.51,500.0,552.7888,553.2576,552.7888,553.0182,500.0
2015-07-31 13:45:00,554.85,554.85,554.59,554.59,300.0,553.3573,553.3573,553.098,553.098,300.0
2015-07-31 13:50:00,554.69,555.27,554.59,554.63,2100.0,553.1977,553.7762,553.098,553.1379,2100.0
2015-07-31 13:55:00,554.59,555.03,554.16,554.93,8198.0,553.098,553.5368,552.6692,553.4371,8198.0
2015-07-31 14:00:00,554.91,555.7,554.29,555.03,2170.0,553.4171,554.205,552.7988,553.5368,2170.0
2015-07-31 14:05:00,554.98,555.56,554.31,555.56,2300.0,553.487,554.0654,552.8188,554.0654,2300.0
2015-07-31 14:10:00,555.41,555.41,554.39,554.39,3500.0,553.9158,553.9158,552.8985,552.8985,3500.0
2015-07-31 14:15:00,554.87,555.69,554.44,555.69,2300.0,553.3773,554.195,552.9484,554.195,2300.0
2015-07-31 14:20:00,555.3,555.7,553.88,554.83,5326.0,553.8061,554.205,552.3899,553.3374,5326.0
2015-07-31 14:25:00,554.78,555.44,554.63,554.9,1700.0,553.2875,553.9457,553.1379,553.4072,1700.0
2015-07-31 14:30:00,555.0,555.46,554.56,555.46,2600.0,553.5069,553.9657,553.0681,553.9657,2600.0
2015-07-31 14:35:00,555.13,555.41,554.12,554.61,3302.0,553.6366,553.9158,552.6293,553.118,3302.0
2015-07-31 14:40:00,554.61,554.61,554.02,554.02,600.0,553.118,553.118,552.5295,552.5295,600.0
2015-07-31 14:45:00,554.23,555.29,553.89,555.29,3850.0,552.739,553.7961,552.3999,553.7961,3850.0
2015-07-31 14:50:00,555.09,555.31,554.6,554.86,1800.0,553.5967,553.8161,553.108,553.3673,1800.0
2015-07-31 14:55:00,554.9,555.12,554.39,554.39,2794.0,553.4072,553.6266,552.8985,552.8985,2794.0
2015-07-31 15:00:00,554.08,554.83,554.07,554.57,5404.0,552.5894,553.3374,552.5794,553.0781,5404.0
2015-07-31 15:05:00,554.35,554.6,553.84,554.28,2835.0,552.8587,553.108,552.35,552.7888,2835.0
2015-07-31 15:10:00,554.2,554.21,553.77,553.89,2600.0,552.7091,552.719,552.2802,552.3999,2600.0
2015-07-31 15:15:00,553.9,554.25,553.37,553.64,4945.0,552.4099,552.7589,551.8813,552.1506,4945.0
2015-07-31 15:20:00,553.69,554.34,553.43,553.62,7341.0,552.2004,552.8487,551.9411,552.1306,7341.0
2015-07-31 15:25:00,553.7,553.73,552.98,553.05,4193.0,552.2104,552.2403,551.4923,551.5621,4193.0
2015-07-31 15:30:00,553.22,554.05,553.03,553.59,3752.0,551.7317,552.5595,551.5422,552.1007,3752.0
2015-07-31 15:35:00,554.49,555.41,554.17,555.38,2355.0,552.9983,553.9158,552.6791,553.8859,2355.0
2015-07-31 15:40:00,555.13,555.13,553.86,553.86,4170.0,553.6366,553.6366,552.37,552.37,4170.0
2015-07-31 15:45:00,553.98,554.29,553.83,554.0,4342.0,552.4896,552.7988,552.34,552.5096,4342.0
2015-07-31 15:50:00,553.81,553.81,552.12,553.32,18787.0,552.3201,552.3201,550.6346,551.8314,18787.0
2015-07-31 15:55:00,553.02,554.58,553.02,553.36,30853.0,551.5322,553.088,551.5322,551.8713,30853.0
2015-08-03 09:30:00,558.47,561.31,556.01,556.96,29285.0,556.9676,559.7999,554.5142,555.4616,29285.0
2015-08-03 09:35:00,555.96,558.48,555.58,558.48,4700.0,554.4643,556.9775,554.0853,556.9775,4700.0
2015-08-03 09:40:00,556.08,558.45,553.85,553.85,12650.0,554.584,556.9476,552.36,552.36,12650.0
2015-08-03 09:45:00,554.92,556.91,554.92,556.91,3100.0,553.4271,555.4118,553.4271,555.4118,3100.0
2015-08-03 09:50:00,556.65,556.65,553.83,553.83,5800.0,555.1525,555.1525,552.34,552.34,5800.0
2015-08-03 09:55:00,553.67,554.98,553.67,554.33,3840.0,552.1805,553.487,552.1805,552.8387,3840.0
2015-08-03 10:00:00,554.35,554.35,551.01,551.48,7589.0,552.8587,552.8587,549.5276,549.9964,7589.0
2015-08-03 10:05:00,552.12,552.48,551.0,551.0,7865.0,550.6346,550.9937,549.5177,549.5177,7865.0
2015-08-03 10:10:00,551.29,552.17,550.41,551.17,7212.0,549.8069,550.6845,548.9293,549.6872,7212.0
2015-08-03 10:15:00,550.86,550.93,549.3,550.58,5176.0,549.378,549.4479,547.8222,549.0988,5176.0
2015-08-03 10:20:00,551.28,551.28,549.0,549.0,4148.0,549.7969,549.7969,547.523,547.523,4148.0
2015-08-03 10:25:00,548.65,550.08,547.24,550.08,8013.0,547.174,548.6001,545.7678,548.6001,8013.0
2015-08-03 10:30:00,549.72,550.51,548.29,550.02,8366.0,548.2411,549.029,546.815,548.5403,8366.0
2015-08-03 10:35:00,549.7,550.3,548.78,550.3,13434.0,548.2212,548.8195,547.3036,548.8195,13434.0
2015-08-03 10:40:00,549.89,549.89,548.59,548.59,1000.0,548.4106,548.4106,547.1141,547.1141,1000.0
2015-08-03 10:45:00,548.26,548.83,547.61,548.83,2900.0,546.785,547.3535,546.1368,547.3535,2900.0
2015-08-03 10:50:00,548.82,549.02,548.08,548.74,5305.0,547.3435,547.543,546.6055,547.2637,5305.0
2015-08-03 10:55:00,548.57,549.04,547.24,548.94,5090.0,547.0942,547.5629,545.7678,547.4632,5090.0
2015-08-03 11:00:00,548.8,549.07,548.7,548.7,1864.0,547.3236,547.5929,547.2239,547.2239,1864.0
2015-08-03 11:05:00,549.07,550.6,549.07,550.6,1669.0,547.5929,549.1187,547.5929,549.1187,1669.0
2015-08-03 11:10:00,550.79,551.03,549.82,549.82,1300.0,549.3082,549.5476,548.3408,548.3408,1300.0
2015-08-03 11:15:00,549.82,550.69,549.37,550.0,7694.0,548.3408,549.2085,547.892,548.5204,7694.0
2015-08-03 11:20:00,550.62,551.5,550.35,551.22,2100.0,549.1387,550.0163,548.8694,549.7371,2100.0
2015-08-03 11:25:00,551.46,552.06,551.46,552.06,3472.0,549.9764,550.5748,549.9764,550.5748,3472.0
2015-08-03 11:30:00,552.96,554.0,552.95,553.75,9810.0,551.4724,552.5096,551.4624,552.2603,9810.0
2015-08-03 11:35:00,554.06,554.3,553.45,553.62,3000.0,552.5694,552.8088,551.9611,552.1306,3000.0
2015-08-03 11:40:00,553.84,553.85,552.5,553.28,4450.0,552.35,552.36,551.0136,551.7915,4450.0
2015-08-03 11:45:00,553.04,553.75,553.03,553.63,1225.0,551.5522,552.2603,551.5422,552.1406,1225.0
2015-08-03 11:50:00,553.43,553.43,553.11,553.11,1000.0,551.9411,551.9411,551.622,551.622,1000.0
2015-08-03 11:55:00,553.11,553.11,552.76,553.06,1000.0,551.622,551.622,551.2729,551.5721,1000.0
2015-08-03 12:00:00,552.91,553.38,552.58,552.78,4441.0,551.4225,551.8913,551.0934,551.2929,4441.0
2015-08-03 12:05:00,552.63,553.25,552.55,552.96,6467.0,551.1433,551.7616,551.0635,551.4724,6467.0
2015-08-03 12:10:00,553.11,554.47,553.11,553.12,1267.0,551.622,552.9783,551.622,551.632,1267.0
2015-08-03 12:15:00,553.64,553.65,552.55,552.55,2505.0,552.1506,552.1605,551.0635,551.0635,2505.0
2015-08-03 12:20:00,552.56,552.83,551.98,552.29,2070.0,551.0735,551.3427,550.495,550.8042,2070.0
2015-08-03 12:25:00,552.01,552.22,551.29,552.04,1480.0,550.5249,550.7344,549.8069,550.5549,1480.0
2015-08-03 12:30:00,551.87,551.97,550.35,550.67,7855.0,550.3853,550.4851,548.8694,549.1886,7855.0
2015-08-03 12:35:00,550.68,550.68,550.26,550.26,1400.0,549.1985,549.1985,548.7797,548.7797,1400.0
2015-08-03 12:40:00,550.34,550.34,549.61,549.8,1098.0,548.8594,548.8594,548.1314,548.3209,1098.0
2015-08-03 12:45:00,549.61,550.0,548.0,548.0,3522.0,548.1314,548.5204,546.5257,546.5257,3522.0
2015-08-03 12:50:00,548.0,548.0,546.0,546.0,6320.0,546.5257,546.5257,544.5311,544.5311,6320.0
2015-08-03 12:55:00,546.21,547.0,546.15,546.16,2397.0,544.7405,545.5284,544.6807,544.6907,2397.0
2015-08-03 13:00:00,546.15,547.27,546.11,547.27,3301.0,544.6807,545.7977,544.6408,545.7977,3301.0
2015-08-03 13:05:00,546.56,547.43,546.21,546.28,5574.0,545.0896,545.9573,544.7405,544.8104,5574.0
2015-08-03 13:10:00,546.38,547.07,546.38,546.8,1104.0,544.9101,545.5982,544.9101,545.329,1104.0
2015-08-03 13:15:00,546.98,547.44,546.5,547.26,1318.0,545.5085,545.9672,545.0298,545.7877,1318.0
2015-08-03 13:20:00,547.19,547.21,546.11,546.96,1820.0,545.7179,545.7379,544.6408,545.4885,1820.0
2015-08-03 13:25:00,546.91,547.87,546.91,547.87,1000.0,545.4387,546.3961,545.4387,546.3961,1000.0
2015-08-03 13:30:00,547.92,549.21,547.67,549.21,1125.0,546.4459,547.7325,546.1966,547.7325,1125.0
2015-08-03 13:35:00,548.75,548.75,547.39,547.39,2100.0,547.2737,547.2737,545.9174,545.9174,2100.0
2015-08-03 13:40:00,548.19,548.9,547.83,548.9,1100.0,546.7152,547.4233,546.3562,547.4233,1100.0
2015-08-03 13:45:00,550.0,550.14,549.17,550.13,1850.0,548.5204,548.66,547.6926,548.65,1850.0
2015-08-03 13:50:00,550.4,551.0,549.44,550.48,4941.0,548.9193,549.5177,547.9619,548.9991,4941.0
2015-08-03 13:55:00,550.22,550.87,549.23,549.58,6900.0,548.7398,549.388,547.7524,548.1015,6900.0
2015-08-03 14:00:00,549.04,549.77,549.03,549.74,2050.0,547.5629,548.291,547.553,548.2611,2050.0
2015-08-03 14:05:00,549.68,550.0,549.04,549.04,2700.0,548.2012,548.5204,547.5629,547.5629,2700.0
2015-08-03 14:10:00,548.89,549.28,546.9,547.0,3065.0,547.4133,547.8023,545.4287,545.5284,3065.0
2015-08-03 14:15:00,547.87,547.87,546.31,546.8,5445.0,546.3961,546.3961,544.8403,545.329,5445.0
2015-08-03 14:20:00,546.66,546.77,546.0,546.72,3794.0,545.1893,545.299,544.5311,545.2492,3794.0
2015-08-03 14:25:00,546.2,547.09,546.2,546.85,1100.0,544.7306,545.6182,544.7306,545.3788,1100.0
2015-08-03 14:30:00,546.48,548.17,546.48,548.05,5543.0,545.0098,546.6953,545.0098,546.5756,5543.0
2015-08-03 14:35:00,548.18,550.47,547.77,550.47,2370.0,546.7052,548.9891,546.2964,548.9891,2370.0
2015-08-03 14:40:00,550.57,551.89,549.21,550.66,4638.0,549.0888,550.4053,547.7325,549.1786,4638.0
2015-08-03 14:45:00,550.81,550.81,549.44,549.48,1400.0,549.3282,549.3282,547.9619,548.0018,1400.0
2015-08-03 14:50:00,549.56,549.88,548.35,549.38,4600.0,548.0815,548.4007,546.8748,547.902,4600.0
2015-08-03 14:55:00,548.96,549.62,547.34,549.62,11634.0,547.4832,548.1414,545.8675,548.1414,11634.0
2015-08-03 15:00:00,548.97,549.91,548.44,549.62,2535.0,547.4931,548.4306,546.9645,548.1414,2535.0
2015-08-03 15:05:00,549.66,551.13,549.19,551.13,4243.0,548.1813,549.6473,547.7125,549.6473,4243.0
2015-08-03 15:10:00,550.95,551.37,549.5,550.86,3451.0,549.4678,549.8867,548.0217,549.378,3451.0
2015-08-03 15:15:00,550.86,552.27,550.35,550.76,8200.0,549.378,550.7842,548.8694,549.2783,8200.0
2015-08-03 15:20:00,551.04,552.57,550.73,551.79,5745.0,549.5576,551.0834,549.2484,550.3055,5745.0
2015-08-03 15:25:00,552.21,553.05,551.92,552.63,7080.0,550.7244,551.5621,550.4352,551.1433,7080.0
2015-08-03 15:30:00,552.63,553.01,550.86,550.86,10161.0,551.1433,551.5223,549.378,549.378,10161.0
2015-08-03 15:35:00,551.53,553.0,551.24,552.56,9362.0,550.0462,551.5123,549.757,551.0735,9362.0
2015-08-03 15:40:00,552.75,553.2,552.09,552.83,10526.0,551.263,551.7117,550.6047,551.3427,10526.0
2015-08-03 15:45:00,552.14,552.97,552.14,552.62,5297.0,550.6546,551.4824,550.6546,551.1333,5297.0
2015-08-03 15:50:00,552.42,554.07,551.78,554.05,19949.0,550.9338,552.5794,550.2956,552.5595,19949.0
2015-08-03 15:55:00,554.06,556.0,552.9,555.45,30404.0,552.5694,554.5042,551.4126,553.9557,30404.0
2015-08-04 09:30:00,586.0,588.0,580.52,586.72,79353.0,584.4235,586.4181,578.9582,585.1416,79353.0
2015-08-04 09:35:00,586.4,594.95,585.48,589.61,69237.0,584.8224,593.3494,583.9049,588.0238,69237.0
2015-08-04 09:40:00,589.92,599.98,589.92,598.71,59962.0,588.333,598.3659,588.333,597.0993,59962.0
2015-08-04 09:45:00,599.53,605.0,598.52,604.92,91076.0,597.9171,603.3724,596.9098,603.2926,91076.0
2015-08-04 09:50:00,604.51,605.93,598.5,599.13,40845.0,602.8837,604.2999,596.8899,597.5182,40845.0
2015-08-04 09:55:00,600.7,602.03,598.2,598.2,15788.0,599.084,600.4104,596.5907,596.5907,15788.0
2015-08-04 10:00:00,598.36,598.9,594.52,596.98,26733.0,596.7503,597.2888,592.9206,595.374,26733.0
2015-08-04 10:05:00,596.98,597.6,594.2,596.32,28706.0,595.374,595.9923,592.6014,594.7157,28706.0
2015-08-04 10:10:00,595.7,596.0,594.0,594.3,35252.0,594.0974,594.3966,592.402,592.7012,35252.0
2015-08-04 10:15:00,594.28,599.92,594.26,599.52,24084.0,592.6812,598.3061,592.6613,597.9071,24084.0
2015-08-04 10:20:00,599.22,600.49,596.45,596.51,18035.0,597.6079,598.8745,594.8454,594.9052,18035.0
2015-08-04 10:25:00,597.54,600.98,597.0,599.1,15270.0,595.9325,599.3632,595.3939,597.4883,15270.0
2015-08-04 10:30:00,599.12,600.03,598.42,599.68,9752.0,597.5082,598.4158,596.8101,598.0667,9752.0
2015-08-04 10:35:00,600.32,600.32,597.13,599.21,16997.0,598.705,598.705,595.5236,597.598,16997.0
2015-08-04 10:40:00,598.6,599.0,597.69,598.79,8638.0,596.9896,597.3885,596.0821,597.1791,8638.0
2015-08-04 10:45:00,598.6,599.99,596.69,596.69,19806.0,596.9896,598.3759,595.0847,595.0847,19806.0
2015-08-04 10:50:00,596.79,597.27,594.07,594.07,33733.0,595.1845,595.6632,592.4718,592.4718,33733.0
2015-08-04 10:55:00,594.39,594.4,591.15,592.91,20673.0,592.7909,592.8009,589.5596,591.3149,20673.0
2015-08-04 11:00:00,592.15,592.15,590.52,590.52,13679.0,590.557,590.557,588.9313,588.9313,13679.0
2015-08-04 11:05:00,590.3,593.99,590.0,592.33,30124.0,588.7119,592.392,588.4127,590.7365,30124.0
2015-08-04 11:10:00,592.48,593.98,591.07,593.82,20224.0,590.8861,592.382,589.4799,592.2225,20224.0
2015-08-04 11:15:00,592.69,593.95,592.05,592.33,7400.0,591.0955,592.3521,590.4572,590.7365,7400.0
2015-08-04 11:20:00,592.1,592.17,590.26,590.61,8478.0,590.5071,590.5769,588.672,589.0211,8478.0
2015-08-04 11:25:00,590.88,590.88,586.02,587.25,21811.0,589.2904,589.2904,584.4434,585.6701,21811.0
2015-08-04 11:30:00,587.3,588.98,586.11,588.82,11568.0,585.72,587.3955,584.5332,587.2359,11568.0
2015-08-04 11:35:00,588.84,588.84,586.5,586.63,7217.0,587.2559,587.2559,584.9222,585.0518,7217.0
2015-08-04 11:40:00,586.69,587.58,586.0,586.0,19333.0,585.1116,585.9993,584.4235,584.4235,19333.0
2015-08-04 11:45:00,586.95,587.82,586.72,586.72,5625.0,585.3709,586.2386,585.1416,585.1416,5625.0
2015-08-04 11:50:00,587.21,587.51,586.22,586.81,7933.0,585.6302,585.9294,584.6429,585.2313,7933.0
2015-08-04 11:55:00,586.23,589.11,586.23,588.1,7297.0,584.6529,587.5251,584.6529,586.5179,7297.0
2015-08-04 12:00:00,588.64,591.0,588.64,590.83,8771.0,587.0564,589.4101,587.0564,589.2405,8771.0
2015-08-04 12:05:00,590.62,592.16,590.4,591.6,20059.0,589.0311,590.5669,588.8117,590.0084,20059.0
2015-08-04 12:10:00,591.37,591.99,589.99,590.35,7314.0,589.7791,590.3974,588.4028,588.7618,7314.0
2015-08-04 12:15:00,590.29,590.37,587.83,588.45,8892.0,588.702,588.7817,586.2486,586.8669,8892.0
2015-08-04 12:20:00,588.46,589.05,586.92,587.18,4850.0,586.8769,587.4653,585.341,585.6003,4850.0
2015-08-04 12:25:00,586.89,588.35,586.89,587.89,5700.0,585.3111,586.7672,585.3111,586.3084,5700.0
2015-08-04 12:30:00,588.4,588.42,587.71,587.71,3346.0,586.817,586.837,586.1289,586.1289,3346.0
2015-08-04 12:35:00,587.93,588.03,587.22,588.03,4739.0,586.3483,586.448,585.6402,586.448,4739.0
2015-08-04 12:40:00,587.73,588.24,586.92,587.16,6594.0,586.1488,586.6575,585.341,585.5804,6594.0
2015-08-04 12:45:00,587.08,587.83,586.62,587.83,6472.0,585.5006,586.2486,585.0418,586.2486,6472.0
2015-08-04 12:50:00,587.3,587.94,587.19,587.19,3400.0,585.72,586.3583,585.6103,585.6103,3400.0
2015-08-04 12:55:00,587.02,587.02,583.69,584.29,17712.0,585.4408,585.4408,582.1197,582.7181,17712.0
2015-08-04 13:00:00,584.01,584.59,583.0,584.55,9641.0,582.4389,583.0173,581.4316,582.9774,9641.0
2015-08-04 13:05:00,584.56,586.34,584.11,585.5,7241.0,582.9874,584.7626,582.5386,583.9248,7241.0
2015-08-04 13:10:00,585.54,586.26,585.5,586.26,7779.0,583.9647,584.6828,583.9248,584.6828,7779.0
2015-08-04 13:15:00,586.3,590.48,585.53,588.94,20847.0,584.7227,588.8915,583.9548,587.3556,20847.0
2015-08-04 13:20:00,589.57,589.57,586.02,586.02,12684.0,587.9839,587.9839,584.4434,584.4434,12684.0
2015-08-04 13:25:00,586.03,586.49,585.12,586.49,9681.0,584.4534,584.9122,583.5459,584.9122,9681.0
2015-08-04 13:30:00,586.79,588.12,585.52,585.52,8568.0,585.2114,586.5378,583.9448,583.9448,8568.0
2015-08-04 13:35:00,585.68,585.75,582.75,583.0,5776.0,584.1044,584.1742,581.1822,581.4316,5776.0
2015-08-04 13:40:00,583.17,584.4,582.0,583.09,13436.0,581.6011,582.8278,580.4343,581.5213,13436.0
2015-08-04 13:45:00,582.77,584.99,582.6,584.65,13117.0,581.2022,583.4162,581.0327,583.0771,13117.0
2015-08-04 13:50:00,584.34,584.34,582.34,582.34,7104.0,582.768,582.768,580.7733,580.7733,7104.0
2015-08-04 13:55:00,583.09,583.39,582.23,583.29,6919.0,581.5213,581.8205,580.6636,581.7208,6919.0
2015-08-04 14:00:00,583.5,583.62,582.8,583.61,6032.0,581.9302,582.0499,581.2321,582.0399,6032.0
2015-08-04 14:05:00,583.23,583.3,581.61,581.89,10470.0,581.661,581.7308,580.0453,580.3246,10470.0
2015-08-04 14:10:00,581.87,582.88,581.02,581.42,18058.0,580.3046,581.3119,579.4569,579.8558,18058.0
2015-08-04 14:15:00,582.21,582.3,581.37,582.3,9176.0,580.6437,580.7335,579.806,580.7335,9176.0
2015-08-04 14:20:00,582.29,582.88,581.46,581.46,9962.0,580.7235,581.3119,579.8957,579.8957,9962.0
2015-08-04 14:25:00,581.46,582.19,580.96,581.8,12139.0,579.8957,580.6238,579.3971,580.2348,12139.0
2015-08-04 14:30:00,582.09,582.09,578.75,578.75,12701.0,580.524,580.524,577.193,577.193,12701.0
2015-08-04 14:35:00,578.9,581.62,578.21,579.64,16185.0,577.3426,580.0553,576.6545,578.0806,16185.0
2015-08-04 14:40:00,579.77,582.16,579.53,581.8,14279.0,578.2103,580.5938,577.9709,580.2348,14279.0
2015-08-04 14:45:00,581.43,586.24,581.43,586.24,17454.0,579.8658,584.6629,579.8658,584.6629,17454.0
2015-08-04 14:50:00,585.97,586.6,583.04,584.36,15614.0,584.3936,585.0219,581.4715,582.7879,15614.0
2015-08-04 14:55:00,583.95,584.5,582.89,583.38,7274.0,582.379,582.9275,581.3219,581.8106,7274.0
2015-08-04 15:00:00,583.9,585.0,582.83,584.29,13282.0,582.3292,583.4262,581.262,582.7181,13282.0
2015-08-04 15:05:00,583.99,585.24,583.99,584.67,8096.0,582.4189,583.6655,582.4189,583.0971,8096.0
2015-08-04 15:10:00,584.32,584.59,582.51,583.31,9450.0,582.748,583.0173,580.9429,581.7407,9450.0
2015-08-04 15:15:00,582.64,583.61,582.54,583.18,7242.0,581.0725,582.0399,580.9728,581.6111,7242.0
2015-08-04 15:20:00,583.22,583.62,582.71,582.82,9033.0,581.651,582.0499,581.1424,581.2521,9033.0
2015-08-04 15:25:00,582.82,584.56,582.82,584.0,10874.0,581.2521,582.9874,581.2521,582.4289,10874.0
2015-08-04 15:30:00,583.99,584.49,583.31,583.37,8451.0,582.4189,582.9176,581.7407,581.8006,8451.0
2015-08-04 15:35:00,584.0,584.72,583.25,584.55,13902.0,582.4289,583.1469,581.6809,582.9774,13902.0
2015-08-04 15:40:00,584.65,586.19,583.26,583.99,45428.0,583.0771,584.613,581.6909,582.4189,45428.0
2015-08-04 15:45:00,583.65,584.13,582.02,583.46,26456.0,582.0798,582.5585,580.4542,581.8903,26456.0
2015-08-04 15:50:00,583.07,583.67,582.06,582.37,40158.0,581.5014,582.0998,580.4941,580.8033,40158.0
2015-08-04 15:55:00,582.07,582.37,579.01,580.93,91837.0,580.5041,580.8033,577.4523,579.3671,91837.0
2015-08-05 09:30:00,584.3,588.51,581.38,588.19,35108.0,582.7281,586.9268,579.8159,586.6076,35108.0
2015-08-05 09:35:00,588.19,589.98,587.1,588.0,17943.0,586.6076,588.3928,585.5205,586.4181,17943.0
2015-08-05 09:40:00,587.69,588.0,582.91,583.77,9615.0,586.109,586.4181,581.3418,582.1995,9615.0
2015-08-05 09:45:00,584.41,588.42,584.4,588.0,5997.0,582.8378,586.837,582.8278,586.4181,5997.0
2015-08-05 09:50:00,588.5,588.98,586.86,588.0,7781.0,586.9168,587.3955,585.2812,586.4181,7781.0
2015-08-05 09:55:00,588.0,588.0,585.28,585.73,5044.0,586.4181,586.4181,583.7054,584.1542,5044.0
2015-08-05 10:00:00,585.89,586.77,585.08,586.72,8369.0,584.3138,585.1914,583.506,585.1416,8369.0
2015-08-05 10:05:00,587.9,587.9,586.04,586.47,3185.0,586.3184,586.3184,584.4634,584.8922,3185.0
2015-08-05 10:10:00,586.46,586.46,583.55,583.55,9149.0,584.8823,584.8823,581.9801,581.9801,9149.0
2015-08-05 10:15:00,583.05,584.08,583.04,583.25,3950.0,581.4814,582.5087,581.4715,581.6809,3950.0
2015-08-05 10:20:00,583.24,584.18,583.04,584.08,10203.0,581.6709,582.6084,581.4715,582.5087,10203.0
2015-08-05 10:25:00,584.38,586.36,584.38,586.36,14761.0,582.8079,584.7825,582.8079,584.7825,14761.0
2015-08-05 10:30:00,586.65,587.0,585.67,585.72,4995.0,585.0718,585.4208,584.0944,584.1443,4995.0
2015-08-05 10:35:00,586.39,587.0,585.83,586.29,3461.0,584.8125,585.4208,584.254,584.7127,3461.0
2015-08-05 10:40:00,586.98,588.28,586.68,588.2,5341.0,585.4009,586.6974,585.1017,586.6176,5341.0
2015-08-05 10:45:00,588.99,589.64,588.63,589.01,6867.0,587.4055,588.0537,587.0464,587.4254,6867.0
2015-08-05 10:50:00,589.23,589.46,588.95,588.96,8386.0,587.6448,587.8742,587.3656,587.3755,8386.0
2015-08-05 10:55:00,589.21,590.83,588.92,590.83,16452.0,587.6249,589.2405,587.3356,589.2405,16452.0
2015-08-05 11:00:00,591.49,592.0,590.58,590.68,10272.0,589.8987,590.4074,588.9912,589.0909,10272.0
2015-08-05 11:05:00,592.16,592.6,591.42,592.4,7185.0,590.5669,591.0057,589.8289,590.8063,7185.0
2015-08-05 11:10:00,592.73,595.0,592.6,594.31,24601.0,591.1354,593.3993,591.0057,592.7111,24601.0
2015-08-05 11:15:00,594.31,594.71,592.68,593.37,10658.0,592.7111,593.1101,591.0855,591.7737,10658.0
2015-08-05 11:20:00,593.26,594.12,592.8,593.66,4344.0,591.664,592.5217,591.2052,592.0629,4344.0
2015-08-05 11:25:00,593.24,593.3,591.2,592.26,9841.0,591.644,591.7039,589.6095,590.6667,9841.0
2015-08-05 11:30:00,591.97,592.65,591.73,591.85,7179.0,590.3774,591.0556,590.1381,590.2578,7179.0
2015-08-05 11:35:00,591.5,591.97,590.63,591.86,10070.0,589.9087,590.3774,589.041,590.2677,10070.0
2015-08-05 11:40:00,591.58,593.88,591.58,593.56,5412.0,589.9885,592.2823,589.9885,591.9632,5412.0
2015-08-05 11:45:00,593.57,594.0,592.98,594.0,7498.0,591.9731,592.402,591.3847,592.402,7498.0
2015-08-05 11:50:00,593.46,595.01,593.46,595.01,4954.0,591.8634,593.4093,591.8634,593.4093,4954.0
2015-08-05 11:55:00,595.12,595.89,594.65,594.66,8179.0,593.519,594.2869,593.0502,593.0602,8179.0
2015-08-05 12:00:00,594.3,594.8,592.84,593.41,3000.0,592.7012,593.1998,591.2451,591.8136,3000.0
2015-08-05 12:05:00,593.14,593.39,592.08,592.08,5525.0,591.5443,591.7936,590.4871,590.4871,5525.0
2015-08-05 12:10:00,592.0,592.45,591.51,591.72,1900.0,590.4074,590.8562,589.9187,590.1281,1900.0
2015-08-05 12:15:00,591.36,591.36,590.24,591.12,5075.0,589.7691,589.7691,588.6521,589.5297,5075.0
2015-08-05 12:20:00,591.07,591.07,590.16,590.16,3020.0,589.4799,589.4799,588.5723,588.5723,3020.0
2015-08-05 12:25:00,589.99,591.85,589.89,591.82,2420.0,588.4028,590.2578,588.303,590.2278,2420.0
2015-08-05 12:30:00,592.45,592.75,591.77,592.61,3779.0,590.8562,591.1553,590.178,591.0157,3779.0
2015-08-05 12:35:00,592.78,594.18,592.47,594.0,6153.0,591.1853,592.5815,590.8761,592.402,6153.0
2015-08-05 12:40:00,593.86,593.96,592.37,592.38,1415.0,592.2624,592.3621,590.7764,590.7863,1415.0
2015-08-05 12:45:00,593.09,594.22,592.4,593.41,4633.0,591.4944,592.6214,590.8063,591.8136,4633.0
2015-08-05 12:50:00,593.69,593.69,592.81,593.64,5100.0,592.0928,592.0928,591.2152,592.0429,5100.0
2015-08-05 12:55:00,593.92,595.65,593.92,595.11,9624.0,592.3222,594.0475,592.3222,593.509,9624.0
2015-08-05 13:00:00,595.18,595.18,593.44,593.99,6216.0,593.5788,593.5788,591.8435,592.392,6216.0
2015-08-05 13:05:00,593.4,594.27,593.39,594.15,3800.0,591.8036,592.6713,591.7936,592.5516,3800.0
2015-08-05 13:10:00,594.3,594.3,593.1,593.11,3018.0,592.7012,592.7012,591.5044,591.5144,3018.0
2015-08-05 13:15:00,593.43,593.75,591.37,592.43,12380.0,591.8335,592.1527,589.7791,590.8362,12380.0
2015-08-05 13:20:00,592.38,593.79,592.37,593.79,3902.0,590.7863,592.1925,590.7764,592.1925,3902.0
2015-08-05 13:25:00,593.27,593.3,592.74,593.2,1026.0,591.6739,591.7039,591.1454,591.6041,1026.0
2015-08-05 13:30:00,592.73,593.72,592.46,593.72,4202.0,591.1354,592.1227,590.8661,592.1227,4202.0
2015-08-05 13:35:00,593.17,593.67,592.49,593.67,1620.0,591.5742,592.0729,590.896,592.0729,1620.0
2015-08-05 13:40:00,593.78,593.98,593.31,593.98,1100.0,592.1826,592.382,591.7138,592.382,1100.0
2015-08-05 13:45:00,593.61,593.71,593.14,593.68,3336.0,592.013,592.1128,591.5443,592.0828,3336.0
2015-08-05 13:50:00,593.69,593.94,592.66,592.92,3600.0,592.0928,592.3421,591.0656,591.3249,3600.0
2015-08-05 13:55:00,592.98,592.98,592.65,592.74,400.0,591.3847,591.3847,591.0556,591.1454,400.0
2015-08-05 14:00:00,592.56,592.56,591.78,591.99,1500.0,590.9659,590.9659,590.188,590.3974,1500.0
2015-08-05 14:05:00,591.96,592.93,591.95,592.33,1648.0,590.3675,591.3349,590.3575,590.7365,1648.0
2015-08-05 14:10:00,592.62,592.62,591.56,591.99,6706.0,591.0257,591.0257,589.9685,590.3974,6706.0
2015-08-05 14:15:00,591.99,592.19,591.58,591.64,3652.0,590.3974,590.5969,589.9885,590.0483,3652.0
2015-08-05 14:20:00,592.39,592.4,591.7,592.38,2706.0,590.7963,590.8063,590.1082,590.7863,2706.0
2015-08-05 14:25:00,592.38,592.88,592.2,592.88,1637.0,590.7863,591.285,590.6068,591.285,1637.0
2015-08-05 14:30:00,592.9,593.8,592.82,593.45,4034.0,591.3049,592.2025,591.2252,591.8535,4034.0
2015-08-05 14:35:00,593.38,594.0,593.36,594.0,1700.0,591.7836,592.402,591.7637,592.402,1700.0
2015-08-05 14:40:00,593.99,594.91,593.82,594.0,3374.0,592.392,593.3095,592.2225,592.402,3374.0
2015-08-05 14:45:00,594.33,595.49,594.19,595.49,6802.0,592.7311,593.888,592.5915,593.888,6802.0
2015-08-05 14:50:00,595.49,595.49,593.69,593.69,2441.0,593.888,593.888,592.0928,592.0928,2441.0
2015-08-05 14:55:00,593.41,593.53,592.49,593.5,3976.0,591.8136,591.9332,590.896,591.9033,3976.0
2015-08-05 15:00:00,593.6,594.29,593.56,594.11,1888.0,592.0031,592.6912,591.9632,592.5117,1888.0
2015-08-05 15:05:00,593.95,594.69,593.94,594.69,11326.0,592.3521,593.0901,592.3421,593.0901,11326.0
2015-08-05 15:10:00,594.96,595.68,594.53,595.02,6273.0,593.3594,594.0775,592.9306,593.4192,6273.0
2015-08-05 15:15:00,595.02,595.4,593.63,593.63,7134.0,593.4192,593.7982,592.033,592.033,7134.0
2015-08-05 15:20:00,593.71,593.99,592.97,593.44,3600.0,592.1128,592.392,591.3748,591.8435,3600.0
2015-08-05 15:25:00,593.41,593.79,593.34,593.78,3045.0,591.8136,592.1925,591.7438,592.1826,3045.0
2015-08-05 15:30:00,593.72,593.72,593.09,593.32,3950.0,592.1227,592.1227,591.4944,591.7238,3950.0
2015-08-05 15:35:00,593.32,593.66,592.58,592.59,4510.0,591.7238,592.0629,590.9858,590.9958,4510.0
2015-08-05 15:40:00,592.28,592.88,592.25,592.81,4976.0,590.6866,591.285,590.6567,591.2152,4976.0
2015-08-05 15:45:00,592.79,592.87,591.97,592.05,17923.0,591.1952,591.275,590.3774,590.4572,17923.0
2015-08-05 15:50:00,592.02,593.0,592.02,592.9,20489.0,590.4273,591.4047,590.4273,591.3049,20489.0
2015-08-05 15:55:00,592.83,593.18,592.33,592.33,39522.0,591.2351,591.5842,590.7365,590.7365,39522.0
2015-08-06 09:30:00,593.66,593.66,590.16,590.19,11361.0,592.0629,592.0629,588.5723,588.6022,11361.0
2015-08-06 09:35:00,589.98,590.02,587.02,588.33,8716.0,588.3928,588.4327,585.4408,586.7472,8716.0
2015-08-06 09:40:00,588.36,590.0,587.98,588.76,11414.0,586.7772,588.4127,586.3982,587.1761,11414.0
2015-08-06 09:45:00,590.28,592.53,589.83,592.4,9606.0,588.692,590.9359,588.2432,590.8063,9606.0
2015-08-06 09:50:00,592.33,592.52,589.75,590.44,9168.0,590.7365,590.926,588.1634,588.8516,9168.0
2015-08-06 09:55:00,589.42,590.21,589.09,590.21,8513.0,587.8343,588.6222,587.5052,588.6222,8513.0
2015-08-06 10:00:00,590.27,590.27,589.47,589.74,2600.0,588.682,588.682,587.8842,588.1534,2600.0
2015-08-06 10:05:00,589.27,590.51,589.26,590.0,1950.0,587.6847,588.9214,587.6747,588.4127,1950.0
2015-08-06 10:10:00,590.46,591.67,589.98,591.17,2480.0,588.8715,590.0782,588.3928,589.5796,2480.0
2015-08-06 10:15:00,590.55,591.0,587.5,587.5,3429.0,588.9613,589.4101,585.9195,585.9195,3429.0
2015-08-06 10:20:00,587.37,588.29,587.02,587.63,5400.0,585.7898,586.7073,585.4408,586.0491,5400.0
2015-08-06 10:25:00,587.61,588.99,586.74,587.04,4550.0,586.0292,587.4055,585.1615,585.4607,4550.0
2015-08-06 10:30:00,586.57,586.84,584.71,584.9,4141.0,584.992,585.2612,583.137,583.3265,4141.0
2015-08-06 10:35:00,585.13,586.11,584.79,585.08,4046.0,583.5558,584.5332,583.2168,583.506,4046.0
2015-08-06 10:40:00,585.37,585.83,585.22,585.53,1200.0,583.7952,584.254,583.6456,583.9548,1200.0
2015-08-06 10:45:00,585.83,586.47,584.97,586.47,3571.0,584.254,584.8922,583.3963,584.8922,3571.0
2015-08-06 10:50:00,585.77,586.19,584.5,585.34,5840.0,584.1941,584.613,582.9275,583.7653,5840.0
2015-08-06 10:55:00,584.99,584.99,584.28,584.35,3260.0,583.4162,583.4162,582.7081,582.7779,3260.0
2015-08-06 11:00:00,584.01,584.74,583.11,583.11,6648.0,582.4389,583.1669,581.5413,581.5413,6648.0
2015-08-06 11:05:00,583.23,583.98,582.95,583.98,4100.0,581.661,582.4089,581.3817,582.4089,4100.0
2015-08-06 11:10:00,584.21,584.73,583.04,583.76,5200.0,582.6383,583.1569,581.4715,582.1895,5200.0
2015-08-06 11:15:00,583.6,586.1,583.6,584.53,3600.0,582.03,584.5232,582.03,582.9575,3600.0
2015-08-06 11:20:00,584.82,585.61,582.18,582.18,7536.0,583.2467,584.0346,580.6138,580.6138,7536.0
2015-08-06 11:25:00,582.51,582.97,582.02,582.05,13510.0,580.9429,581.4017,580.4542,580.4841,13510.0
2015-08-06 11:30:00,582.96,582.96,580.34,580.5,8619.0,581.3917,581.3917,578.7787,578.9383,8619.0
2015-08-06 11:35:00,580.04,581.71,580.04,580.38,12146.0,578.4795,580.145,578.4795,578.8186,12146.0
2015-08-06 11:40:00,580.4,582.79,580.04,582.01,8500.0,578.8386,581.2221,578.4795,580.4442,8500.0
2015-08-06 11:45:00,581.98,582.01,580.08,580.83,7722.0,580.4143,580.4442,578.5194,579.2674,7722.0
2015-08-06 11:50:00,580.77,581.06,579.31,580.07,18728.0,579.2076,579.4968,577.7515,578.5095,18728.0
2015-08-06 11:55:00,579.73,581.86,579.01,579.17,14911.0,578.1704,580.2946,577.4523,577.6119,14911.0
2015-08-06 12:00:00,579.17,581.86,579.0,580.99,11003.0,577.6119,580.2946,577.4423,579.427,11003.0
2015-08-06 12:05:00,580.93,582.84,580.89,582.84,4025.0,579.3671,581.272,579.3273,581.272,4025.0
2015-08-06 12:10:00,582.94,583.6,582.02,582.36,4800.0,581.3717,582.03,580.4542,580.7933,4800.0
2015-08-06 12:15:00,582.38,582.53,581.0,581.0,3107.0,580.8132,580.9628,579.437,579.437,3107.0
2015-08-06 12:20:00,581.24,581.8,580.14,581.8,6075.0,579.6763,580.2348,578.5793,580.2348,6075.0
2015-08-06 12:25:00,581.36,583.48,581.36,582.93,4000.0,579.796,581.9103,579.796,581.3618,4000.0
2015-08-06 12:30:00,583.51,584.22,582.73,584.22,1300.0,581.9402,582.6483,581.1623,582.6483,1300.0
2015-08-06 12:35:00,582.73,584.11,582.38,582.56,3632.0,581.1623,582.5386,580.8132,580.9928,3632.0
2015-08-06 12:40:00,582.38,582.49,581.46,582.09,1645.0,580.8132,580.9229,579.8957,580.524,1645.0
2015-08-06 12:45:00,581.58,582.06,580.95,581.57,3550.0,580.0154,580.4941,579.3871,580.0054,3550.0
2015-08-06 12:50:00,583.27,584.98,582.92,584.9,5016.0,581.7008,583.4062,581.3518,583.3265,5016.0
2015-08-06 12:55:00,584.89,585.17,583.66,584.9,5900.0,583.3165,583.5957,582.0898,583.3265,5900.0
2015-08-06 13:00:00,584.65,584.85,582.87,583.52,1405.0,583.0771,583.2766,581.3019,581.9502,1405.0
2015-08-06 13:05:00,583.44,585.0,583.14,584.88,5431.0,581.8704,583.4262,581.5712,583.3065,5431.0
2015-08-06 13:10:00,584.1,584.88,583.72,584.73,2100.0,582.5286,583.3065,582.1496,583.1569,2100.0
2015-08-06 13:15:00,584.4,586.31,584.4,585.98,5714.0,582.8278,584.7327,582.8278,584.4036,5714.0
2015-08-06 13:20:00,585.99,586.1,584.77,585.91,2300.0,584.4135,584.5232,583.1968,584.3337,2300.0
2015-08-06 13:25:00,586.44,587.48,585.96,586.72,9399.0,584.8623,585.8995,584.3836,585.1416,9399.0
2015-08-06 13:30:00,587.26,587.48,586.26,587.46,3262.0,585.6801,585.8995,584.6828,585.8796,3262.0
2015-08-06 13:35:00,587.34,587.34,585.21,586.08,4685.0,585.7599,585.7599,583.6356,584.5033,4685.0
2015-08-06 13:40:00,585.19,586.0,584.25,584.25,3076.0,583.6157,584.4235,582.6782,582.6782,3076.0
2015-08-06 13:45:00,584.69,585.99,584.69,585.47,2800.0,583.117,584.4135,583.117,583.8949,2800.0
2015-08-06 13:50:00,585.61,585.61,583.22,584.18,6108.0,584.0346,584.0346,581.651,582.6084,6108.0
2015-08-06 13:55:00,584.01,584.6,583.01,583.21,4896.0,582.4389,583.0273,581.4415,581.641,4896.0
2015-08-06 14:00:00,582.86,583.31,582.03,582.03,4800.0,581.292,581.7407,580.4642,580.4642,4800.0
2015-08-06 14:05:00,582.02,583.1,582.02,582.65,2300.0,580.4542,581.5313,580.4542,581.0825,2300.0
2015-08-06 14:10:00,582.38,583.02,582.11,582.98,3314.0,580.8132,581.4515,580.544,581.4116,3314.0
2015-08-06 14:15:00,582.42,583.3,582.37,583.3,3427.0,580.8531,581.7308,580.8033,581.7308,3427.0
2015-08-06 14:20:00,582.9,584.82,582.9,584.29,4150.0,581.3318,583.2467,581.3318,582.7181,4150.0
2015-08-06 14:25:00,584.8,584.84,583.05,584.84,7700.0,583.2267,583.2666,581.4814,583.2666,7700.0
2015-08-06 14:30:00,585.0,585.51,584.67,584.99,5137.0,583.4262,583.9348,583.0971,583.4162,5137.0
2015-08-06 14:35:00,584.99,585.87,584.99,585.18,3296.0,583.4162,584.2939,583.4162,583.6057,3296.0
2015-08-06 14:40:00,585.54,585.92,585.36,585.89,2250.0,583.9647,584.3437,583.7852,584.3138,2250.0
2015-08-06 14:45:00,585.86,585.86,584.79,584.79,3400.0,584.2839,584.2839,583.2168,583.2168,3400.0
2015-08-06 14:50:00,584.85,584.85,583.37,583.38,6274.0,583.2766,583.2766,581.8006,581.8106,6274.0
2015-08-06 14:55:00,583.48,584.97,583.15,584.97,4735.0,581.9103,583.3963,581.5812,583.3963,4735.0
2015-08-06 15:00:00,584.94,585.75,584.06,584.54,2922.0,583.3664,584.1742,582.4887,582.9674,2922.0
2015-08-06 15:05:00,585.37,585.41,584.5,584.67,3607.0,583.7952,583.8351,582.9275,583.0971,3607.0
2015-08-06 15:10:00,584.72,584.81,583.49,584.04,11450.0,583.1469,583.2367,581.9203,582.4688,11450.0
2015-08-06 15:15:00,584.06,584.52,583.15,583.7,5225.0,582.4887,582.9475,581.5812,582.1297,5225.0
2015-08-06 15:20:00,583.89,583.89,583.03,583.57,3278.0,582.3192,582.3192,581.4615,582.0,3278.0
2015-08-06 15:25:00,583.68,583.68,582.72,583.0,9298.0,582.1097,582.1097,581.1523,581.4316,9298.0
2015-08-06 15:30:00,583.0,583.7,582.83,583.23,8800.0,581.4316,582.1297,581.262,581.661,8800.0
2015-08-06 15:35:00,583.24,583.36,582.31,582.59,8617.0,581.6709,581.7906,580.7434,581.0227,8617.0
2015-08-06 15:40:00,582.69,585.23,582.63,583.68,11812.0,581.1224,583.6556,581.0626,582.1097,11812.0
2015-08-06 15:45:00,583.39,585.04,583.39,585.0,11580.0,581.8205,583.4661,581.8205,583.4262,11580.0
2015-08-06 15:50:00,584.75,584.88,583.23,583.44,18249.0,583.1769,583.3065,581.661,581.8704,18249.0
2015-08-06 15:55:00,583.33,584.03,581.94,582.48,25161.0,581.7607,582.4588,580.3744,580.913,25161.0
2015-08-07 09:30:00,586.0,586.0,576.59,577.97,21719.0,584.4235,584.4235,575.0388,576.4151,21719.0
2015-08-07 09:35:00,578.2,578.73,575.01,576.09,25857.0,576.6445,577.1731,573.4631,574.5402,25857.0
2015-08-07 09:40:00,576.36,581.18,575.06,581.18,19313.0,574.8094,579.6165,573.5129,579.6165,19313.0
2015-08-07 09:45:00,581.19,581.19,578.38,578.38,10948.0,579.6264,579.6264,576.824,576.824,10948.0
2015-08-07 09:50:00,578.31,585.52,577.77,584.6,10891.0,576.7542,583.9448,576.2156,583.0273,10891.0
2015-08-07 09:55:00,584.6,585.96,583.72,583.85,14861.0,583.0273,584.3836,582.1496,582.2793,14861.0
2015-08-07 10:00:00,584.3,585.49,583.49,583.93,8484.0,582.7281,583.9149,581.9203,582.3591,8484.0
2015-08-07 10:05:00,583.0,583.7,580.7,581.83,8105.0,581.4316,582.1297,579.1378,580.2647,8105.0
2015-08-07 10:10:00,581.3,582.43,580.82,581.79,4500.0,579.7361,580.8631,579.2574,580.2248,4500.0
2015-08-07 10:15:00,582.28,583.6,581.64,583.34,4100.0,580.7135,582.03,580.0752,581.7707,4100.0
2015-08-07 10:20:00,583.6,583.6,579.06,579.95,7754.0,582.03,582.03,577.5022,578.3898,7754.0
2015-08-07 10:25:00,579.53,579.84,578.51,579.0,9558.0,577.9709,578.2801,576.9537,577.4423,9558.0
2015-08-07 10:30:00,579.0,580.88,578.73,580.88,6014.0,577.4423,579.3173,577.1731,579.3173,6014.0
2015-08-07 10:35:00,580.25,583.0,580.25,583.0,4500.0,578.689,581.4316,578.689,581.4316,4500.0
2015-08-07 10:40:00,582.76,582.77,581.34,582.35,2315.0,581.1922,581.2022,579.776,580.7833,2315.0
2015-08-07 10:45:00,583.0,584.94,582.64,583.45,5516.0,581.4316,583.3664,581.0725,581.8804,5516.0
2015-08-07 10:50:00,584.54,585.78,582.1,583.46,6160.0,582.9674,584.2041,580.534,581.8903,6160.0
2015-08-07 10:55:00,583.16,583.81,582.1,583.69,6981.0,581.5911,582.2394,580.534,582.1197,6981.0
2015-08-07 11:00:00,583.75,585.4,583.17,583.77,15075.0,582.1796,583.8251,581.6011,582.1995,15075.0
2015-08-07 11:05:00,583.12,583.21,582.55,582.55,1200.0,581.5513,581.641,580.9828,580.9828,1200.0
2015-08-07 11:10:00,583.09,583.09,580.25,580.77,5189.0,581.5213,581.5213,578.689,579.2076,5189.0
2015-08-07 11:15:00,580.79,580.79,578.67,579.24,4570.0,579.2275,579.2275,577.1132,577.6817,4570.0
2015-08-07 11:20:00,578.94,579.15,578.53,578.58,3192.0,577.3825,577.5919,576.9736,577.0235,3192.0
2015-08-07 11:25:00,578.59,580.94,578.59,579.92,9601.0,577.0334,579.3771,577.0334,578.3599,9601.0
2015-08-07 11:30:00,578.5,579.39,576.64,577.01,14339.0,576.9437,577.8313,575.0887,575.4577,14339.0
2015-08-07 11:35:00,576.15,578.18,576.0,576.38,9467.0,574.6,576.6245,574.4504,574.8294,9467.0
2015-08-07 11:40:00,576.34,577.98,576.02,577.98,4581.0,574.7895,576.4251,574.4704,576.4251,4581.0
2015-08-07 11:45:00,578.02,578.73,577.99,578.49,2200.0,576.465,577.1731,576.4351,576.9337,2200.0
2015-08-07 11:50:00,578.81,581.41,578.81,580.97,6600.0,577.2528,579.8459,577.2528,579.407,6600.0
2015-08-07 11:55:00,580.21,580.61,579.02,579.02,7400.0,578.6491,579.048,577.4623,577.4623,7400.0
2015-08-07 12:00:00,579.26,579.63,578.75,578.98,12301.0,577.7016,578.0706,577.193,577.4224,12301.0
2015-08-07 12:05:00,578.45,579.69,578.03,579.69,3486.0,576.8938,578.1305,576.4749,578.1305,3486.0
2015-08-07 12:10:00,579.77,581.4,579.77,580.36,2152.0,578.2103,579.8359,578.2103,578.7987,2152.0
2015-08-07 12:15:00,580.01,581.17,580.01,581.17,700.0,578.4496,579.6065,578.4496,579.6065,700.0
2015-08-07 12:20:00,580.73,581.14,580.58,581.05,1507.0,579.1677,579.5766,579.0181,579.4868,1507.0
2015-08-07 12:25:00,581.14,581.77,581.14,581.26,412.0,579.5766,580.2049,579.5766,579.6963,412.0
2015-08-07 12:30:00,581.39,581.66,581.12,581.3,3900.0,579.8259,580.0952,579.5566,579.7361,3900.0
2015-08-07 12:35:00,580.86,580.86,580.29,580.29,2000.0,579.2973,579.2973,578.7289,578.7289,2000.0
2015-08-07 12:40:00,580.1,580.1,579.15,579.77,2034.0,578.5394,578.5394,577.5919,578.2103,2034.0
2015-08-07 12:45:00,578.93,579.4,577.97,577.97,2000.0,577.3725,577.8413,576.4151,576.4151,2000.0
2015-08-07 12:50:00,578.05,578.05,577.46,577.58,2800.0,576.4949,576.4949,575.9065,576.0262,2800.0
2015-08-07 12:55:00,577.0,578.22,577.0,577.38,3100.0,575.4477,576.6644,575.4477,575.8267,3100.0
2015-08-07 13:00:00,577.52,578.35,577.52,577.75,1900.0,575.9663,576.7941,575.9663,576.1957,1900.0
2015-08-07 13:05:00,577.54,578.24,577.27,577.32,4147.0,575.9863,576.6844,575.717,575.7669,4147.0
2015-08-07 13:10:00,577.33,577.33,576.5,576.54,4368.0,575.7768,575.7768,574.9491,574.989,4368.0
2015-08-07 13:15:00,576.0,576.51,575.54,575.75,2825.0,574.4504,574.959,573.9916,574.2011,2825.0
2015-08-07 13:20:00,576.17,577.79,575.75,576.26,8500.0,574.6199,576.2356,574.2011,574.7097,8500.0
2015-08-07 13:25:00,577.0,577.27,576.11,576.71,1823.0,575.4477,575.717,574.5601,575.1585,1823.0
2015-08-07 13:30:00,576.21,577.38,576.16,576.96,13309.0,574.6598,575.8267,574.61,575.4078,13309.0
2015-08-07 13:35:00,576.98,577.18,576.61,577.14,1437.0,575.4278,575.6272,575.0588,575.5873,1437.0
2015-08-07 13:40:00,577.0,577.15,576.75,576.77,6276.0,575.4477,575.5973,575.1984,575.2183,6276.0
2015-08-07 13:45:00,576.82,577.59,576.77,577.46,7963.0,575.2682,576.0361,575.2183,575.9065,7963.0
2015-08-07 13:50:00,577.25,577.65,576.64,576.64,1900.0,575.697,576.096,575.0887,575.0887,1900.0
2015-08-07 13:55:00,576.98,576.98,575.92,576.12,4800.0,575.4278,575.4278,574.3706,574.5701,4800.0
2015-08-07 14:00:00,576.12,576.12,575.46,575.67,1250.0,574.5701,574.5701,573.9119,574.1213,1250.0
2015-08-07 14:05:00,575.46,575.46,574.25,575.0,16701.0,573.9119,573.9119,572.7051,573.4531,16701.0
2015-08-07 14:10:00,575.0,577.0,575.0,576.58,5112.0,573.4531,575.4477,573.4531,575.0288,5112.0
2015-08-07 14:15:00,576.64,577.0,576.16,576.69,5920.0,575.0887,575.4477,574.61,575.1385,5920.0
2015-08-07 14:20:00,575.89,577.0,575.89,576.9,3000.0,574.3407,575.4477,574.3407,575.348,3000.0
2015-08-07 14:25:00,576.89,576.89,575.99,576.6,3323.0,575.338,575.338,574.4404,575.0488,3323.0
2015-08-07 14:30:00,576.83,576.94,576.66,576.79,3100.0,575.2782,575.3879,575.1086,575.2383,3100.0
2015-08-07 14:35:00,576.86,577.19,576.62,576.65,11231.0,575.3081,575.6372,575.0687,575.0987,11231.0
2015-08-07 14:40:00,576.37,576.7,575.09,576.7,6541.0,574.8194,575.1485,573.5429,575.1485,6541.0
2015-08-07 14:45:00,576.53,577.04,575.79,577.04,3000.0,574.979,575.4876,574.241,575.4876,3000.0
2015-08-07 14:50:00,577.05,577.55,576.73,576.73,4824.0,575.4976,575.9962,575.1784,575.1784,4824.0
2015-08-07 14:55:00,577.0,578.24,576.73,578.01,10929.0,575.4477,576.6844,575.1784,576.455,10929.0
2015-08-07 15:00:00,578.02,578.92,577.7,578.7,5829.0,576.465,577.3626,576.1458,577.1431,5829.0
2015-08-07 15:05:00,578.4,578.4,577.5,577.52,9843.0,576.8439,576.8439,575.9464,575.9663,9843.0
2015-08-07 15:10:00,577.63,578.65,577.52,578.07,1694.0,576.076,577.0933,575.9663,576.5148,1694.0
2015-08-07 15:15:00,578.26,578.26,577.77,577.77,5648.0,576.7043,576.7043,576.2156,576.2156,5648.0
2015-08-07 15:20:00,577.98,579.36,577.98,579.0,8495.0,576.4251,577.8014,576.4251,577.4423,8495.0
2015-08-07 15:25:00,578.98,580.93,578.97,580.57,11400.0,577.4224,579.3671,577.4124,579.0081,11400.0
2015-08-07 15:30:00,580.5,581.0,580.0,581.0,17237.0,578.9383,579.437,578.4396,579.437,17237.0
2015-08-07 15:35:00,581.0,581.86,580.0,581.31,11137.0,579.437,580.2946,578.4396,579.7461,11137.0
2015-08-07 15:40:00,580.77,581.56,578.62,579.12,4302.0,579.2076,579.9954,577.0634,577.562,4302.0
2015-08-07 15:45:00,579.02,579.55,578.48,579.55,10830.0,577.4623,577.9909,576.9237,577.9909,10830.0
2015-08-07 15:50:00,578.78,579.9,578.54,579.0,20168.0,577.2229,578.3399,576.9836,577.4423,20168.0
2015-08-07 15:55:00,579.03,579.45,578.36,578.84,29067.0,577.4723,577.8911,576.8041,577.2828,29067.0
2015-08-10 09:30:00,584.67,589.0,582.37,589.0,22868.0,583.0971,587.4154,580.8033,587.4154,22868.0
2015-08-10 09:35:00,588.58,588.87,584.95,588.37,10917.0,586.9966,587.2858,583.3763,586.7871,10917.0
2015-08-10 09:40:00,587.89,589.89,587.29,589.88,18196.0,586.3084,588.303,585.71,588.2931,18196.0
2015-08-10 09:45:00,589.92,591.0,589.03,589.59,14891.0,588.333,589.4101,587.4454,588.0038,14891.0
2015-08-10 09:50:00,590.0,590.47,588.15,588.15,12485.0,588.4127,588.8815,586.5677,586.5677,12485.0
2015-08-10 09:55:00,588.99,589.48,587.63,589.05,9922.0,587.4055,587.8941,586.0491,587.4653,9922.0
2015-08-10 10:00:00,589.05,591.55,588.87,591.0,10074.0,587.4653,589.9586,587.2858,589.4101,10074.0
2015-08-10 10:05:00,591.49,591.84,589.34,590.2,17472.0,589.8987,590.2478,587.7545,588.6122,17472.0
2015-08-10 10:10:00,590.12,591.13,589.2,589.32,12772.0,588.5324,589.5397,587.6149,587.7346,12772.0
2015-08-10 10:15:00,589.13,589.3,586.99,588.06,11873.0,587.5451,587.7146,585.4108,586.478,11873.0
2015-08-10 10:20:00,588.26,588.6,587.6,588.6,3650.0,586.6774,587.0165,586.0192,587.0165,3650.0
2015-08-10 10:25:00,589.16,589.32,587.61,587.62,7200.0,587.575,587.7346,586.0292,586.0391,7200.0
2015-08-10 10:30:00,587.77,587.84,585.21,585.44,4153.0,586.1887,586.2586,583.6356,583.865,4153.0
2015-08-10 10:35:00,584.56,585.6,584.14,584.18,6068.0,582.9874,584.0246,582.5685,582.6084,6068.0
2015-08-10 10:40:00,584.0,585.19,583.04,585.0,5784.0,582.4289,583.6157,581.4715,583.4262,5784.0
2015-08-10 10:45:00,585.69,587.52,585.69,587.52,4866.0,584.1143,585.9394,584.1143,585.9394,4866.0
2015-08-10 10:50:00,586.77,589.09,585.79,586.21,8349.0,585.1914,587.5052,584.2141,584.6329,8349.0
2015-08-10 10:55:00,586.25,588.03,585.19,588.02,3300.0,584.6728,586.448,583.6157,586.4381,3300.0
2015-08-10 11:00:00,588.05,588.5,586.27,587.74,4436.0,586.468,586.9168,584.6928,586.1588,4436.0
2015-08-10 11:05:00,587.33,588.71,586.76,588.49,10455.0,585.7499,587.1262,585.1815,586.9068,10455.0
2015-08-10 11:10:00,588.2,588.45,587.95,587.95,936.0,586.6176,586.8669,586.3683,586.3683,936.0
2015-08-10 11:15:00,588.45,589.0,588.0,588.71,8415.0,586.8669,587.4154,586.4181,587.1262,8415.0
2015-08-10 11:20:00,588.75,588.93,587.9,587.9,7375.0,587.1661,587.3456,586.3184,586.3184,7375.0
2015-08-10 11:25:00,588.49,588.75,587.5,587.95,6063.0,586.9068,587.1661,585.9195,586.3683,6063.0
2015-08-10 11:30:00,587.94,587.94,587.71,587.72,200.0,586.3583,586.3583,586.1289,586.1389,200.0
2015-08-10 11:35:00,587.18,587.18,585.55,586.41,2100.0,585.6003,585.6003,583.9747,584.8324,2100.0
2015-08-10 11:40:00,586.42,586.42,583.56,583.56,10175.0,584.8424,584.8424,581.9901,581.9901,10175.0
2015-08-10 11:45:00,584.1,584.1,582.95,584.0,6689.0,582.5286,582.5286,581.3817,582.4289,6689.0
2015-08-10 11:50:00,585.44,585.95,584.6,584.85,7722.0,583.865,584.3736,583.0273,583.2766,7722.0
2015-08-10 11:55:00,584.77,585.21,584.77,585.21,675.0,583.1968,583.6356,583.1968,583.6356,675.0
2015-08-10 12:00:00,585.2,585.2,584.53,584.8,600.0,583.6257,583.6257,582.9575,583.2267,600.0
2015-08-10 12:05:00,584.76,584.77,583.17,583.68,5895.0,583.1868,583.1968,581.6011,582.1097,5895.0
2015-08-10 12:10:00,584.8,585.46,584.2,585.01,4700.0,583.2267,583.885,582.6283,583.4362,4700.0
2015-08-10 12:15:00,584.96,585.37,583.9,583.9,5840.0,583.3863,583.7952,582.3292,582.3292,5840.0
2015-08-10 12:20:00,584.49,584.5,584.03,584.04,2100.0,582.9176,582.9275,582.4588,582.4688,2100.0
2015-08-10 12:25:00,584.6,585.38,584.59,585.0,2900.0,583.0273,583.8052,583.0173,583.4262,2900.0
2015-08-10 12:30:00,585.31,585.35,584.2,584.36,5174.0,583.7354,583.7753,582.6283,582.7879,5174.0
2015-08-10 12:35:00,585.15,585.15,584.2,584.2,1135.0,583.5758,583.5758,582.6283,582.6283,1135.0
2015-08-10 12:40:00,584.9,584.98,584.21,584.21,1100.0,583.3265,583.4062,582.6383,582.6383,1100.0
2015-08-10 12:45:00,585.0,586.67,585.0,586.67,1600.0,583.4262,585.0917,583.4262,585.0917,1600.0
2015-08-10 12:50:00,586.06,586.9,586.0,586.29,1840.0,584.4833,585.3211,584.4235,584.7127,1840.0
2015-08-10 12:55:00,586.65,586.65,584.91,584.91,2739.0,585.0718,585.0718,583.3364,583.3364,2739.0
2015-08-10 13:00:00,585.37,586.13,585.21,585.29,2100.0,583.7952,584.5532,583.6356,583.7154,2100.0
2015-08-10 13:05:00,586.17,586.18,584.77,584.77,2710.0,584.593,584.603,583.1968,583.1968,2710.0
2015-08-10 13:10:00,584.32,584.91,584.02,584.91,1465.0,582.748,583.3364,582.4488,583.3364,1465.0
2015-08-10 13:15:00,585.15,585.34,584.0,585.34,1740.0,583.5758,583.7653,582.4289,583.7653,1740.0
2015-08-10 13:20:00,585.52,585.69,585.0,585.48,1025.0,583.9448,584.1143,583.4262,583.9049,1025.0
2015-08-10 13:25:00,585.85,585.91,585.51,585.51,900.0,584.2739,584.3337,583.9348,583.9348,900.0
2015-08-10 13:30:00,585.54,586.04,585.02,585.65,3739.0,583.9647,584.4634,583.4461,584.0744,3739.0
2015-08-10 13:35:00,585.79,585.79,585.24,585.24,200.0,584.2141,584.2141,583.6655,583.6655,200.0
2015-08-10 13:40:00,585.87,586.9,585.49,586.56,5301.0,584.2939,585.3211,583.9149,584.982,5301.0
2015-08-10 13:45:00,586.49,586.72,586.1,586.72,889.0,584.9122,585.1416,584.5232,585.1416,889.0
2015-08-10 13:50:00,586.68,586.68,584.84,584.84,1850.0,585.1017,585.1017,583.2666,583.2666,1850.0
2015-08-10 13:55:00,585.41,585.41,585.29,585.29,200.0,583.8351,583.8351,583.7154,583.7154,200.0
2015-08-10 14:00:00,585.38,585.46,584.41,584.56,2610.0,583.8052,583.885,582.8378,582.9874,2610.0
2015-08-10 14:05:00,585.29,585.29,584.72,584.72,200.0,583.7154,583.7154,583.1469,583.1469,200.0
2015-08-10 14:10:00,585.24,587.0,584.67,586.02,3792.0,583.6655,585.4208,583.0971,584.4434,3792.0
2015-08-10 14:15:00,587.0,587.57,586.56,586.57,6153.0,585.4208,585.9893,584.982,584.992,6153.0
2015-08-10 14:20:00,586.7,587.69,586.7,587.53,440.0,585.1216,586.109,585.1216,585.9494,440.0
2015-08-10 14:25:00,587.65,587.85,586.66,586.66,3855.0,586.0691,586.2685,585.0817,585.0817,3855.0
2015-08-10 14:30:00,587.0,587.0,585.97,586.37,1342.0,585.4208,585.4208,584.3936,584.7925,1342.0
2015-08-10 14:35:00,585.2,586.42,583.55,584.0,4515.0,583.6257,584.8424,581.9801,582.4289,4515.0
2015-08-10 14:40:00,585.07,585.07,584.39,585.0,800.0,583.496,583.496,582.8178,583.4262,800.0
2015-08-10 14:45:00,584.89,584.96,583.51,583.98,3440.0,583.3165,583.3863,581.9402,582.4089,3440.0
2015-08-10 14:50:00,583.74,584.2,583.7,583.7,1286.0,582.1696,582.6283,582.1297,582.1297,1286.0
2015-08-10 14:55:00,583.57,583.86,583.0,583.86,3332.0,582.0,582.2893,581.4316,582.2893,3332.0
2015-08-10 15:00:00,584.41,584.99,584.32,584.66,1604.0,582.8378,583.4162,582.748,583.0871,1604.0
2015-08-10 15:05:00,584.87,586.32,584.87,586.16,3621.0,583.2965,584.7426,583.2965,584.5831,3621.0
2015-08-10 15:10:00,586.02,586.02,584.89,585.21,4100.0,584.4434,584.4434,583.3165,583.6356,4100.0
2015-08-10 15:15:00,584.92,585.26,584.83,584.83,1221.0,583.3464,583.6855,583.2567,583.2567,1221.0
2015-08-10 15:20:00,584.83,585.01,583.87,584.67,3314.0,583.2567,583.4362,582.2992,583.0971,3314.0
2015-08-10 15:25:00,583.92,583.97,582.06,582.5,6150.0,582.3491,582.399,580.4941,580.9329,6150.0
2015-08-10 15:30:00,582.96,583.42,582.22,582.22,4057.0,581.3917,581.8504,580.6537,580.6537,4057.0
2015-08-10 15:35:00,582.5,582.88,581.46,581.8,2100.0,580.9329,581.3119,579.8957,580.2348,2100.0
2015-08-10 15:40:00,581.99,582.74,581.77,582.34,3400.0,580.4243,581.1723,580.2049,580.7733,3400.0
2015-08-10 15:45:00,582.45,583.0,582.44,582.97,7314.0,580.8831,581.4316,580.8731,581.4017,7314.0
2015-08-10 15:50:00,582.98,583.0,582.03,582.11,7306.0,581.4116,581.4316,580.4642,580.544,7306.0
2015-08-10 15:55:00,582.43,582.89,580.88,581.0,54673.0,580.8631,581.3219,579.3173,579.437,54673.0
2015-08-11 09:30:00,577.77,582.54,576.79,582.53,15746.0,576.2156,580.9728,575.2383,580.9628,15746.0
2015-08-11 09:35:00,582.12,583.38,580.0,581.68,4762.0,580.5539,581.8106,578.4396,580.1151,4762.0
2015-08-11 09:40:00,580.07,581.17,577.03,579.86,5040.0,578.5095,579.6065,575.4776,578.3,5040.0
2015-08-11 09:45:00,581.98,582.0,580.03,581.66,5097.0,580.4143,580.4343,578.4696,580.0952,5097.0
2015-08-11 09:50:00,580.82,581.66,578.98,580.13,10620.0,579.2574,580.0952,577.4224,578.5693,10620.0
2015-08-11 09:55:00,579.0,580.2,578.65,578.95,5585.0,577.4423,578.6391,577.0933,577.3925,5585.0
2015-08-11 10:00:00,578.98,579.69,577.0,577.0,2700.0,577.4224,578.1305,575.4477,575.4477,2700.0
2015-08-11 10:05:00,576.81,578.7,576.24,577.3,10901.0,575.2582,577.1431,574.6898,575.7469,10901.0
2015-08-11 10:10:00,577.31,578.12,575.75,576.49,7363.0,575.7569,576.5647,574.2011,574.9391,7363.0
2015-08-11 10:15:00,577.0,580.06,576.9,579.0,11259.0,575.4477,578.4995,575.348,577.4423,11259.0
2015-08-11 10:20:00,579.0,579.71,579.0,579.71,5375.0,577.4423,578.1504,577.4423,578.1504,5375.0
2015-08-11 10:25:00,579.74,580.27,578.07,578.07,3300.0,578.1803,578.7089,576.5148,576.5148,3300.0
2015-08-11 10:30:00,577.62,577.62,577.01,577.07,1260.0,576.066,576.066,575.4577,575.5175,1260.0
2015-08-11 10:35:00,577.0,578.47,575.75,575.87,18462.0,575.4477,576.9138,574.2011,574.3208,18462.0
2015-08-11 10:40:00,575.62,578.04,574.85,577.96,10611.0,574.0714,576.4849,573.3035,576.4051,10611.0
2015-08-11 10:45:00,577.78,578.0,577.48,577.48,1808.0,576.2256,576.445,575.9264,575.9264,1808.0
2015-08-11 10:50:00,577.03,577.59,576.11,577.37,2739.0,575.4776,576.0361,574.5601,575.8167,2739.0
2015-08-11 10:55:00,576.8,577.35,576.39,576.41,1800.0,575.2483,575.7968,574.8394,574.8593,1800.0
2015-08-11 11:00:00,576.37,577.48,575.3,575.31,3260.0,574.8194,575.9264,573.7523,573.7623,3260.0
2015-08-11 11:05:00,574.81,574.89,573.82,574.22,6619.0,573.2636,573.3434,572.2763,572.6752,6619.0
2015-08-11 11:10:00,574.45,575.68,574.11,575.36,5631.0,572.9046,574.1313,572.5655,573.8121,5631.0
2015-08-11 11:15:00,576.92,576.92,575.36,575.83,2150.0,575.3679,575.3679,573.8121,574.2809,2150.0
2015-08-11 11:20:00,575.41,576.68,574.99,575.54,4700.0,573.862,575.1286,573.4431,573.9916,4700.0
2015-08-11 11:25:00,575.6,575.6,574.76,575.12,4498.0,574.0515,574.0515,573.2137,573.5728,4498.0
2015-08-11 11:30:00,575.42,576.06,574.59,574.99,7979.0,573.872,574.5102,573.0442,573.4431,7979.0
2015-08-11 11:35:00,574.5,574.91,574.34,574.34,600.0,572.9544,573.3633,572.7949,572.7949,600.0
2015-08-11 11:40:00,574.13,574.5,573.5,573.51,11022.0,572.5854,572.9544,571.9571,571.9671,11022.0
2015-08-11 11:45:00,573.75,573.75,572.58,572.58,1550.0,572.2065,572.2065,571.0396,571.0396,1550.0
2015-08-11 11:50:00,572.16,572.49,571.5,572.0,4922.0,570.6207,570.9498,569.9625,570.4612,4922.0
2015-08-11 11:55:00,572.28,572.5,571.5,572.5,3550.0,570.7404,570.9598,569.9625,570.9598,3550.0
2015-08-11 12:00:00,573.05,573.76,572.46,573.48,2300.0,571.5083,572.2164,570.9199,571.9372,2300.0
2015-08-11 12:05:00,573.49,573.49,572.19,572.19,8283.0,571.9472,571.9472,570.6507,570.6507,8283.0
2015-08-11 12:10:00,572.51,575.35,572.51,573.51,2900.0,570.9698,573.8022,570.9698,571.9671,2900.0
2015-08-11 12:15:00,573.41,573.44,571.66,571.72,4153.0,571.8674,571.8973,570.1221,570.1819,4153.0
2015-08-11 12:20:00,572.87,572.87,571.5,571.98,9198.0,571.3288,571.3288,569.9625,570.4412,9198.0
2015-08-11 12:25:00,572.44,572.44,571.5,571.51,7840.0,570.9,570.9,569.9625,569.9725,7840.0
2015-08-11 12:30:00,571.69,572.35,571.61,571.7,11300.0,570.152,570.8102,570.0722,570.162,11300.0
2015-08-11 12:35:00,572.01,573.36,571.54,571.56,5500.0,570.4711,571.8175,570.0024,570.0224,5500.0
2015-08-11 12:40:00,572.0,572.46,571.0,571.01,13273.0,570.4612,570.9199,569.4639,569.4738,13273.0
2015-08-11 12:45:00,571.38,571.43,570.67,571.09,10079.0,569.8428,569.8927,569.1347,569.5536,10079.0
2015-08-11 12:50:00,571.07,571.08,570.56,570.67,3100.0,569.5337,569.5436,569.025,569.1347,3100.0
2015-08-11 12:55:00,570.6,570.84,570.05,570.23,7598.0,569.0649,569.3043,568.5164,568.6959,7598.0
2015-08-11 13:00:00,570.28,571.0,570.26,571.0,700.0,568.7458,569.4639,568.7258,569.4639,700.0
2015-08-11 13:05:00,570.74,571.4,570.14,570.55,8350.0,569.2046,569.8628,568.6062,569.0151,8350.0
2015-08-11 13:10:00,570.44,570.44,569.2,570.23,6316.0,568.9054,568.9054,567.6687,568.6959,6316.0
2015-08-11 13:15:00,570.22,570.78,569.06,569.06,4751.0,568.686,569.2444,567.5291,567.5291,4751.0
2015-08-11 13:20:00,568.8,569.32,567.25,568.62,12235.0,567.2698,567.7884,565.7239,567.0903,12235.0
2015-08-11 13:25:00,569.31,570.38,568.6,570.38,2500.0,567.7784,568.8455,567.0703,568.8455,2500.0
2015-08-11 13:30:00,570.06,571.88,569.91,571.25,6955.0,568.5264,570.3415,568.3768,569.7132,6955.0
2015-08-11 13:35:00,571.25,571.25,570.51,570.53,2438.0,569.7132,569.7132,568.9752,568.9951,2438.0
2015-08-11 13:40:00,570.31,570.31,569.01,569.43,1700.0,568.7757,568.7757,567.4792,567.8981,1700.0
2015-08-11 13:45:00,569.07,570.14,569.02,569.53,1466.0,567.539,568.6062,567.4892,567.9978,1466.0
2015-08-11 13:50:00,569.64,570.23,569.64,569.82,1573.0,568.1075,568.6959,568.1075,568.287,1573.0
2015-08-11 13:55:00,569.05,569.68,569.0,569.63,1200.0,567.5191,568.1474,567.4692,568.0975,1200.0
2015-08-11 14:00:00,569.64,570.4,569.64,569.64,1800.0,568.1075,568.8655,568.1075,568.1075,1800.0
2015-08-11 14:05:00,569.63,570.33,569.32,569.32,3896.0,568.0975,568.7957,567.7884,567.7884,3896.0
2015-08-11 14:10:00,569.32,569.32,567.48,567.52,7823.0,567.7884,567.7884,565.9533,565.9932,7823.0
2015-08-11 14:15:00,567.0,567.44,566.39,566.64,8737.0,565.4746,565.9134,564.8663,565.1156,8737.0
2015-08-11 14:20:00,566.3,566.77,565.96,566.34,4626.0,564.7765,565.2452,564.4374,564.8164,4626.0
2015-08-11 14:25:00,566.05,567.01,565.96,566.62,13952.0,564.5272,565.4846,564.4374,565.0956,13952.0
2015-08-11 14:30:00,567.01,567.88,566.49,566.5,10310.0,565.4846,566.3523,564.966,564.976,10310.0
2015-08-11 14:35:00,567.0,567.39,566.0,566.37,8275.0,565.4746,565.8636,564.4773,564.8463,8275.0
2015-08-11 14:40:00,566.42,566.65,565.88,566.15,8378.0,564.8962,565.1256,564.3576,564.6269,8378.0
2015-08-11 14:45:00,566.1,566.53,565.78,566.0,6780.0,564.577,565.0059,564.2579,564.4773,6780.0
2015-08-11 14:50:00,566.01,567.0,565.77,567.0,7049.0,564.4873,565.4746,564.2479,565.4746,7049.0
2015-08-11 14:55:00,567.4,568.89,567.4,568.74,6437.0,565.8735,567.3595,565.8735,567.2099,6437.0
2015-08-11 15:00:00,568.54,568.88,566.2,566.2,6747.0,567.0105,567.3496,564.6768,564.6768,6747.0
2015-08-11 15:05:00,566.56,566.73,565.77,566.41,4003.0,565.0358,565.2053,564.2479,564.8862,4003.0
2015-08-11 15:10:00,565.79,566.36,565.79,566.05,7554.0,564.2679,564.8363,564.2679,564.5272,7554.0
2015-08-11 15:15:00,566.22,566.73,565.77,566.0,5634.0,564.6967,565.2053,564.2479,564.4773,5634.0
2015-08-11 15:20:00,565.95,566.52,565.81,565.99,8787.0,564.4274,564.9959,564.2878,564.4673,8787.0
2015-08-11 15:25:00,566.01,567.15,566.0,567.14,11595.0,564.4873,565.6242,564.4773,565.6142,11595.0
2015-08-11 15:30:00,567.63,567.66,566.52,566.52,13145.0,566.1029,566.1328,564.9959,564.9959,13145.0
2015-08-11 15:35:00,566.52,566.65,565.87,566.38,19910.0,564.9959,565.1256,564.3477,564.8563,19910.0
2015-08-11 15:40:00,566.38,567.69,566.26,566.41,16049.0,564.8563,566.1628,564.7366,564.8862,16049.0
2015-08-11 15:45:00,566.41,566.83,565.89,566.31,21769.0,564.8862,565.3051,564.3676,564.7865,21769.0
2015-08-11 15:50:00,565.9,567.82,565.75,567.37,14405.0,564.3776,566.2924,564.228,565.8436,14405.0
2015-08-11 15:55:00,567.46,567.54,566.13,566.92,18712.0,565.9334,566.0132,564.607,565.3948,18712.0
2015-08-12 09:30:00,561.85,562.98,560.63,561.04,11164.0,560.3385,561.4654,559.1218,559.5307,11164.0
2015-08-12 09:35:00,561.45,564.91,560.6,564.91,11021.0,559.9395,563.3902,559.0918,563.3902,11021.0
2015-08-12 09:40:00,564.99,566.64,564.53,565.57,9450.0,563.47,565.1156,563.0113,564.0485,9450.0
2015-08-12 09:45:00,565.95,571.15,565.92,568.94,20964.0,564.4274,569.6135,564.3975,567.4094,20964.0
2015-08-12 09:50:00,567.58,568.82,566.16,568.51,16356.0,566.0531,567.2897,564.6369,566.9806,16356.0
2015-08-12 09:55:00,569.01,569.62,568.08,569.62,2879.0,567.4792,568.0876,566.5517,568.0876,2879.0
2015-08-12 10:00:00,568.18,568.96,567.5,568.1,5090.0,566.6514,567.4293,565.9733,566.5717,5090.0
2015-08-12 10:05:00,567.91,568.5,566.66,566.71,7822.0,566.3822,566.9706,565.1355,565.1854,7822.0
2015-08-12 10:10:00,566.0,566.0,561.02,561.02,4209.0,564.4773,564.4773,559.5107,559.5107,4209.0
2015-08-12 10:15:00,561.42,561.52,560.36,561.52,5700.0,559.9096,560.0094,558.8525,560.0094,5700.0
2015-08-12 10:20:00,560.74,561.0,557.97,557.97,13401.0,559.2315,559.4908,556.4689,556.4689,13401.0
2015-08-12 10:25:00,559.13,560.13,557.97,560.03,14443.0,557.6258,558.6231,556.4689,558.5234,14443.0
2015-08-12 10:30:00,559.77,561.0,559.31,560.09,3315.0,558.2641,559.4908,557.8053,558.5832,3315.0
2015-08-12 10:35:00,559.82,559.83,555.67,556.5,8966.0,558.3139,558.3239,554.1751,555.0029,8966.0
2015-08-12 10:40:00,557.16,558.37,557.16,558.06,5345.0,555.6611,556.8678,555.6611,556.5587,5345.0
2015-08-12 10:45:00,557.54,558.04,555.5,557.97,4065.0,556.0401,556.5387,554.0056,556.4689,4065.0
2015-08-12 10:50:00,557.89,558.04,556.19,556.19,4432.0,556.3891,556.5387,554.6937,554.6937,4432.0
2015-08-12 10:55:00,556.38,556.78,555.5,556.77,3861.0,554.8832,555.2821,554.0056,555.2721,3861.0
2015-08-12 11:00:00,556.73,559.21,556.73,559.21,3050.0,555.2322,557.7056,555.2322,557.7056,3050.0
2015-08-12 11:05:00,560.16,563.33,559.37,563.33,2188.0,558.653,561.8145,557.8651,561.8145,2188.0
2015-08-12 11:10:00,563.15,564.22,562.4,562.4,8891.0,561.635,562.7021,560.887,560.887,8891.0
2015-08-12 11:15:00,561.65,565.84,561.65,565.58,10470.0,560.139,564.3177,560.139,564.0584,10470.0
2015-08-12 11:20:00,565.59,565.73,562.98,562.98,7000.0,564.0684,564.208,561.4654,561.4654,7000.0
2015-08-12 11:25:00,563.39,566.09,563.39,565.34,7172.0,561.8743,564.5671,561.8743,563.8191,7172.0
2015-08-12 11:30:00,566.85,567.2,565.52,566.25,5025.0,565.325,565.6741,563.9986,564.7266,5025.0
2015-08-12 11:35:00,566.17,566.18,566.11,566.12,1700.0,564.6469,564.6568,564.587,564.597,1700.0
2015-08-12 11:40:00,564.02,564.02,563.09,563.09,900.0,562.5026,562.5026,561.5751,561.5751,900.0
2015-08-12 11:45:00,560.82,562.01,560.37,561.54,2930.0,559.3112,560.498,558.8625,560.0293,2930.0
2015-08-12 11:50:00,562.66,562.66,560.36,561.2,1776.0,561.1463,561.1463,558.8525,559.6902,1776.0
2015-08-12 11:55:00,561.21,561.21,560.4,560.4,700.0,559.7002,559.7002,558.8924,558.8924,700.0
2015-08-12 12:00:00,560.41,560.48,559.62,559.62,2600.0,558.9023,558.9722,558.1145,558.1145,2600.0
2015-08-12 12:05:00,559.97,562.88,559.79,562.01,33293.0,558.4635,561.3657,558.284,560.498,33293.0
2015-08-12 12:10:00,562.0,563.03,561.34,562.26,35363.0,560.4881,561.5153,559.8298,560.7474,35363.0
2015-08-12 12:15:00,562.36,563.99,561.35,561.92,40460.0,560.8471,562.4727,559.8398,560.4083,40460.0
2015-08-12 12:20:00,561.92,562.77,559.94,562.21,24883.0,560.4083,561.256,558.4336,560.6975,24883.0
2015-08-12 12:25:00,562.01,562.7,561.3,562.14,11200.0,560.498,561.1862,559.79,560.6277,11200.0
2015-08-12 12:30:00,562.41,565.19,561.76,563.98,21677.0,560.897,563.6695,560.2487,562.4627,21677.0
2015-08-12 12:35:00,563.98,565.25,563.6,565.25,9271.0,562.4627,563.7293,562.0838,563.7293,9271.0
2015-08-12 12:40:00,565.2,566.11,564.65,565.76,8658.0,563.6795,564.587,563.1309,564.238,8658.0
2015-08-12 12:45:00,566.35,566.58,566.15,566.25,5271.0,564.8264,565.0557,564.6269,564.7266,5271.0
2015-08-12 12:50:00,565.89,566.79,565.52,566.46,3900.0,564.3676,565.2652,563.9986,564.9361,3900.0
2015-08-12 12:55:00,566.48,567.02,566.01,566.82,2527.0,564.956,565.4946,564.4873,565.2951,2527.0
2015-08-12 13:00:00,567.38,570.87,567.12,569.83,3619.0,565.8536,569.3342,565.5943,568.297,3619.0
2015-08-12 13:05:00,570.46,571.9,569.2,569.2,4861.0,568.9253,570.3614,567.6687,567.6687,4861.0
2015-08-12 13:10:00,569.73,569.74,568.19,569.62,3617.0,568.1973,568.2072,566.6614,568.0876,3617.0
2015-08-12 13:15:00,569.51,570.24,569.43,569.8,1150.0,567.9779,568.7059,567.8981,568.2671,1150.0
2015-08-12 13:20:00,570.09,571.99,570.09,571.58,3990.0,568.5563,570.4512,568.5563,570.0423,3990.0
2015-08-12 13:25:00,571.29,573.0,570.26,570.36,13108.0,569.7531,571.4585,568.7258,568.8256,13108.0
2015-08-12 13:30:00,570.37,570.74,569.75,569.75,1800.0,568.8356,569.2046,568.2172,568.2172,1800.0
2015-08-12 13:35:00,570.0,571.49,570.0,571.49,3900.0,568.4665,569.9525,568.4665,569.9525,3900.0
2015-08-12 13:40:00,571.51,572.71,571.51,572.71,1000.0,569.9725,571.1693,569.9725,571.1693,1000.0
2015-08-12 13:45:00,572.82,575.0,572.27,574.35,4471.0,571.279,573.4531,570.7304,572.8048,4471.0
2015-08-12 13:50:00,574.91,575.56,574.21,575.56,11562.0,573.3633,574.0116,572.6652,574.0116,11562.0
2015-08-12 13:55:00,575.86,576.81,574.76,575.64,13625.0,574.3108,575.2582,573.2137,574.0914,13625.0
2015-08-12 14:00:00,574.91,576.83,574.91,576.1,12338.0,573.3633,575.2782,573.3633,574.5501,12338.0
2015-08-12 14:05:00,576.1,576.88,575.05,575.89,4397.0,574.5501,575.328,573.503,574.3407,4397.0
2015-08-12 14:10:00,576.67,578.33,576.0,578.33,11840.0,575.1186,576.7741,574.4504,576.7741,11840.0
2015-08-12 14:15:00,577.96,578.03,574.89,574.89,4186.0,576.4051,576.4749,573.3434,573.3434,4186.0
2015-08-12 14:20:00,574.43,574.43,572.0,572.0,2100.0,572.8846,572.8846,570.4612,570.4612,2100.0
2015-08-12 14:25:00,572.89,573.24,571.04,572.01,6444.0,571.3488,571.6978,569.5037,570.4711,6444.0
2015-08-12 14:30:00,573.13,573.73,573.13,573.23,400.0,571.5881,572.1865,571.5881,571.6879,400.0
2015-08-12 14:35:00,573.98,576.5,573.51,576.49,2150.0,572.4358,574.9491,571.9671,574.9391,2150.0
2015-08-12 14:40:00,576.62,577.18,576.37,576.62,3777.0,575.0687,575.6272,574.8194,575.0687,3777.0
2015-08-12 14:45:00,576.49,577.91,576.12,577.48,6637.0,574.9391,576.3553,574.5701,575.9264,6637.0
2015-08-12 14:50:00,577.8,578.84,577.19,578.84,3704.0,576.2456,577.2828,575.6372,577.2828,3704.0
2015-08-12 14:55:00,579.0,579.62,578.44,579.25,4405.0,577.4423,578.0607,576.8838,577.6917,4405.0
2015-08-12 15:00:00,579.25,580.18,579.12,579.46,9942.0,577.6917,578.6192,577.562,577.9011,9942.0
2015-08-12 15:05:00,579.59,579.71,577.47,577.48,5708.0,578.0307,578.1504,575.9165,575.9264,5708.0
2015-08-12 15:10:00,578.16,578.39,577.03,577.03,12422.0,576.6046,576.834,575.4776,575.4776,12422.0
2015-08-12 15:15:00,577.87,579.13,577.77,578.93,7200.0,576.3154,577.572,576.2156,577.3725,7200.0
2015-08-12 15:20:00,578.69,578.91,578.02,578.9,3828.0,577.1332,577.3526,576.465,577.3426,3828.0
2015-08-12 15:25:00,578.65,579.6,578.42,579.0,3520.0,577.0933,578.0407,576.8639,577.4423,3520.0
2015-08-12 15:30:00,579.75,580.68,579.08,580.56,9817.0,578.1903,579.1178,577.5221,578.9981,9817.0
2015-08-12 15:35:00,580.16,580.88,579.01,579.04,7258.0,578.5992,579.3173,577.4523,577.4822,7258.0
2015-08-12 15:40:00,579.34,579.56,578.85,578.89,8062.0,577.7814,578.0008,577.2927,577.3326,8062.0
2015-08-12 15:45:00,578.76,579.44,577.71,579.0,8759.0,577.203,577.8812,576.1558,577.4423,8759.0
2015-08-12 15:50:00,578.58,579.28,578.03,578.84,6704.0,577.0235,577.7216,576.4749,577.2828,6704.0
2015-08-12 15:55:00,579.1,579.89,578.57,579.25,18007.0,577.5421,578.3299,577.0135,577.6917,18007.0
2015-08-13 09:30:00,578.89,585.0,578.89,584.9,13881.0,577.3326,583.4262,577.3326,583.3265,13881.0
2015-08-13 09:35:00,584.9,584.9,580.9,580.9,9278.0,583.3265,583.3265,579.3372,579.3372,9278.0
2015-08-13 09:40:00,581.64,581.65,579.23,579.81,9749.0,580.0752,580.0852,577.6717,578.2502,9749.0
2015-08-13 09:45:00,580.9,580.91,577.01,577.97,2096.0,579.3372,579.3472,575.4577,576.4151,2096.0
2015-08-13 09:50:00,578.63,580.19,578.63,579.69,4182.0,577.0733,578.6291,577.0733,578.1305,4182.0
2015-08-13 09:55:00,580.36,582.08,580.36,581.5,820.0,578.7987,580.514,578.7987,579.9356,820.0
2015-08-13 10:00:00,581.02,581.89,581.02,581.26,1000.0,579.4569,580.3246,579.4569,579.6963,1000.0
2015-08-13 10:05:00,579.69,582.6,578.98,582.18,3600.0,578.1305,581.0327,577.4224,580.6138,3600.0
2015-08-13 10:10:00,582.81,582.81,581.12,581.8,1106.0,581.2421,581.2421,579.5566,580.2348,1106.0
2015-08-13 10:15:00,580.36,580.6,578.0,578.13,5582.0,578.7987,579.038,576.445,576.5747,5582.0
2015-08-13 10:20:00,578.07,579.19,577.81,579.19,5237.0,576.5148,577.6318,576.2555,577.6318,5237.0
2015-08-13 10:25:00,579.24,579.99,578.56,579.23,7125.0,577.6817,578.4297,577.0035,577.6717,7125.0
2015-08-13 10:30:00,579.32,579.53,578.03,578.36,8800.0,577.7615,577.9709,576.4749,576.8041,8800.0
2015-08-13 10:35:00,578.12,580.92,578.12,580.92,7344.0,576.5647,579.3572,576.5647,579.3572,7344.0
2015-08-13 10:40:00,581.44,582.89,580.68,582.17,6029.0,579.8758,581.3219,579.1178,580.6038,6029.0
2015-08-13 10:45:00,582.17,583.43,581.95,583.41,1211.0,580.6038,581.8604,580.3844,581.8405,1211.0
2015-08-13 10:50:00,582.93,583.18,582.45,583.01,2200.0,581.3618,581.6111,580.8831,581.4415,2200.0
2015-08-13 10:55:00,582.65,582.87,581.03,581.73,2400.0,581.0825,581.3019,579.4669,580.165,2400.0
2015-08-13 11:00:00,581.26,581.27,578.48,578.48,3403.0,579.6963,579.7062,576.9237,576.9237,3403.0
2015-08-13 11:05:00,579.31,579.31,578.55,578.81,3088.0,577.7515,577.7515,576.9935,577.2528,3088.0
2015-08-13 11:10:00,578.24,579.99,577.57,579.99,5425.0,576.6844,578.4297,576.0162,578.4297,5425.0
2015-08-13 11:15:00,578.81,581.4,578.81,581.39,1300.0,577.2528,579.8359,577.2528,579.8259,1300.0
2015-08-13 11:20:00,581.5,582.22,581.07,582.22,2076.0,579.9356,580.6537,579.5068,580.6537,2076.0
2015-08-13 11:25:00,581.88,581.88,579.46,579.46,725.0,580.3146,580.3146,577.9011,577.9011,725.0
2015-08-13 11:30:00,579.42,582.41,579.42,582.41,1376.0,577.8612,580.8432,577.8612,580.8432,1376.0
2015-08-13 11:35:00,582.9,583.32,582.04,583.32,7709.0,581.3318,581.7507,580.4742,581.7507,7709.0
2015-08-13 11:40:00,582.08,583.11,582.08,583.0,6237.0,580.514,581.5413,580.514,581.4316,6237.0
2015-08-13 11:45:00,583.14,584.48,582.81,584.2,12357.0,581.5712,582.9076,581.2421,582.6283,12357.0
2015-08-13 11:50:00,584.19,584.27,582.17,582.17,2200.0,582.6184,582.6982,580.6038,580.6038,2200.0
2015-08-13 11:55:00,582.15,582.15,581.57,581.58,1600.0,580.5839,580.5839,580.0054,580.0154,1600.0
2015-08-13 12:00:00,581.17,584.53,581.16,584.51,3398.0,579.6065,582.9575,579.5965,582.9375,3398.0
2015-08-13 12:05:00,584.89,585.79,583.94,583.94,3544.0,583.3165,584.2141,582.369,582.369,3544.0
2015-08-13 12:10:00,584.22,584.85,584.22,584.36,400.0,582.6483,583.2766,582.6483,582.7879,400.0
2015-08-13 12:15:00,584.08,585.07,583.39,585.0,5765.0,582.5087,583.496,581.8205,583.4262,5765.0
2015-08-13 12:20:00,584.52,584.81,583.88,583.88,3738.0,582.9475,583.2367,582.3092,582.3092,3738.0
2015-08-13 12:25:00,584.46,585.36,584.36,585.0,3352.0,582.8876,583.7852,582.7879,583.4262,3352.0
2015-08-13 12:30:00,584.85,585.7,584.85,585.5,820.0,583.2766,584.1243,583.2766,583.9248,820.0
2015-08-13 12:35:00,585.06,585.06,583.83,583.83,4600.0,583.486,583.486,582.2593,582.2593,4600.0
2015-08-13 12:40:00,583.0,583.0,582.01,582.69,5175.0,581.4316,581.4316,580.4442,581.1224,5175.0
2015-08-13 12:45:00,582.6,584.25,582.6,584.04,10671.0,581.0327,582.6782,581.0327,582.4688,10671.0
2015-08-13 12:50:00,583.68,583.88,583.32,583.32,2100.0,582.1097,582.3092,581.7507,581.7507,2100.0
2015-08-13 12:55:00,582.73,584.14,582.73,583.5,13387.0,581.1623,582.5685,581.1623,581.9302,13387.0
2015-08-13 13:00:00,583.5,583.71,583.0,583.0,1500.0,581.9302,582.1397,581.4316,581.4316,1500.0
2015-08-13 13:05:00,583.83,584.33,583.08,584.22,4466.0,582.2593,582.758,581.5114,582.6483,4466.0
2015-08-13 13:10:00,583.54,584.27,583.53,584.26,229.0,581.9701,582.6982,581.9601,582.6882,229.0
2015-08-13 13:15:00,583.66,584.15,581.51,581.51,3695.0,582.0898,582.5785,579.9456,579.9456,3695.0
2015-08-13 13:20:00,581.65,583.07,581.65,583.07,1400.0,580.0852,581.5014,580.0852,581.5014,1400.0
2015-08-13 13:25:00,583.23,583.39,582.89,582.92,1200.0,581.661,581.8205,581.3219,581.3518,1200.0
2015-08-13 13:30:00,583.13,584.17,583.01,583.68,2600.0,581.5612,582.5984,581.4415,582.1097,2600.0
2015-08-13 13:35:00,583.69,584.1,583.0,583.0,600.0,582.1197,582.5286,581.4316,581.4316,600.0
2015-08-13 13:40:00,582.87,583.87,582.6,583.87,967.0,581.3019,582.2992,581.0327,582.2992,967.0
2015-08-13 13:45:00,583.03,583.41,582.94,583.0,800.0,581.4615,581.8405,581.3717,581.4316,800.0
2015-08-13 13:50:00,583.44,583.7,581.84,583.69,1872.0,581.8704,582.1297,580.2747,582.1197,1872.0
2015-08-13 13:55:00,583.0,583.44,581.5,581.6,6500.0,581.4316,581.8704,579.9356,580.0353,6500.0
2015-08-13 14:00:00,581.52,582.1,581.34,581.34,2390.0,579.9556,580.534,579.776,579.776,2390.0
2015-08-13 14:05:00,581.86,582.3,580.95,581.06,8084.0,580.2946,580.7335,579.3871,579.4968,8084.0
2015-08-13 14:10:00,580.95,581.06,580.71,580.72,500.0,579.3871,579.4968,579.1477,579.1577,500.0
2015-08-13 14:15:00,580.95,581.14,579.95,580.3,5114.0,579.3871,579.5766,578.3898,578.7388,5114.0
2015-08-13 14:20:00,580.14,580.89,579.0,580.1,15073.0,578.5793,579.3273,577.4423,578.5394,15073.0
2015-08-13 14:25:00,580.17,580.75,579.93,579.93,1300.0,578.6092,579.1876,578.3698,578.3698,1300.0
2015-08-13 14:30:00,579.73,580.42,579.73,580.12,2450.0,578.1704,578.8585,578.1704,578.5593,2450.0
2015-08-13 14:35:00,580.18,580.42,579.54,580.21,5075.0,578.6192,578.8585,577.9809,578.6491,5075.0
2015-08-13 14:40:00,579.92,579.95,578.2,578.85,2617.0,578.3599,578.3898,576.6445,577.2927,2617.0
2015-08-13 14:45:00,578.28,580.52,578.28,580.25,2740.0,576.7243,578.9582,576.7243,578.689,2740.0
2015-08-13 14:50:00,580.25,580.5,579.37,579.71,2820.0,578.689,578.9383,577.8113,578.1504,2820.0
2015-08-13 14:55:00,580.01,580.02,579.5,580.01,1850.0,578.4496,578.4596,577.941,578.4496,1850.0
2015-08-13 15:00:00,579.7,580.37,579.05,579.14,1343.0,578.1405,578.8086,577.4922,577.582,1343.0
2015-08-13 15:05:00,579.89,579.89,579.08,579.08,1600.0,578.3299,578.3299,577.5221,577.5221,1600.0
2015-08-13 15:10:00,578.98,579.4,578.69,578.77,903.0,577.4224,577.8413,577.1332,577.213,903.0
2015-08-13 15:15:00,579.03,579.94,578.99,579.18,3750.0,577.4723,578.3798,577.4324,577.6219,3750.0
2015-08-13 15:20:00,578.73,579.01,577.0,577.31,4610.0,577.1731,577.4523,575.4477,575.7569,4610.0
2015-08-13 15:25:00,577.01,577.32,576.5,576.59,3587.0,575.4577,575.7669,574.9491,575.0388,3587.0
2015-08-13 15:30:00,576.85,576.85,573.49,573.81,15874.0,575.2981,575.2981,571.9472,572.2663,15874.0
2015-08-13 15:35:00,574.16,574.67,573.36,573.91,5244.0,572.6154,573.124,571.8175,572.366,5244.0
2015-08-13 15:40:00,574.35,574.68,572.9,573.32,9883.0,572.8048,573.134,571.3587,571.7776,9883.0
2015-08-13 15:45:00,573.62,576.17,573.05,575.31,9906.0,572.0768,574.6199,571.5083,573.7623,9906.0
2015-08-13 15:50:00,574.4,576.1,573.03,575.8,8314.0,572.8547,574.5501,571.4884,574.2509,8314.0
2015-08-13 15:55:00,575.57,575.74,573.51,574.1,14213.0,574.0216,574.1911,571.9671,572.5555,14213.0
2015-08-14 09:30:00,572.9,575.36,572.1,574.54,6743.0,571.3587,573.8121,570.5609,572.9943,6743.0
2015-08-14 09:35:00,573.7,578.49,573.14,578.49,8550.0,572.1566,576.9337,571.5981,576.9337,8550.0
2015-08-14 09:40:00,578.64,578.64,576.01,577.14,7667.0,577.0833,577.0833,574.4604,575.5873,7667.0
2015-08-14 09:45:00,576.47,576.47,575.3,575.35,1700.0,574.9191,574.9191,573.7523,573.8022,1700.0
2015-08-14 09:50:00,576.29,579.35,576.16,577.48,12361.0,574.7396,577.7914,574.61,575.9264,12361.0
2015-08-14 09:55:00,578.51,578.56,576.49,577.93,16413.0,576.9537,577.0035,574.9391,576.3752,16413.0
2015-08-14 10:00:00,578.61,578.61,577.54,577.54,5050.0,577.0534,577.0534,575.9863,575.9863,5050.0
2015-08-14 10:05:00,577.01,577.9,575.3,575.3,2400.0,575.4577,576.3453,573.7523,573.7523,2400.0
2015-08-14 10:10:00,575.3,575.38,575.17,575.17,500.0,573.7523,573.8321,573.6226,573.6226,500.0
2015-08-14 10:15:00,575.34,575.34,574.59,575.07,2255.0,573.7922,573.7922,573.0442,573.5229,2255.0
2015-08-14 10:20:00,575.07,575.08,572.5,572.5,11385.0,573.5229,573.5329,570.9598,570.9598,11385.0
2015-08-14 10:25:00,572.66,572.66,571.03,572.01,5507.0,571.1194,571.1194,569.4938,570.4711,5507.0
2015-08-14 10:30:00,572.4,572.91,570.53,570.6,5280.0,570.8601,571.3687,568.9951,569.0649,5280.0
2015-08-14 10:35:00,571.16,571.78,570.85,571.78,6217.0,569.6234,570.2418,569.3143,570.2418,6217.0
2015-08-14 10:40:00,572.02,572.74,572.02,572.74,1025.0,570.4811,571.1992,570.4811,571.1992,1025.0
2015-08-14 10:45:00,572.12,572.12,570.23,570.71,3105.0,570.5808,570.5808,568.6959,569.1746,3105.0
2015-08-14 10:50:00,571.26,572.26,570.9,570.9,9976.0,569.7232,570.7205,569.3641,569.3641,9976.0
2015-08-14 10:55:00,571.27,572.83,571.24,571.68,2200.0,569.7331,571.2889,569.7032,570.142,2200.0
2015-08-14 11:00:00,571.68,572.32,570.9,572.32,4997.0,570.142,570.7803,569.3641,570.7803,4997.0
2015-08-14 11:05:00,571.47,571.71,570.34,570.88,9680.0,569.9326,570.1719,568.8056,569.3442,9680.0
2015-08-14 11:10:00,570.38,572.27,570.21,570.21,9812.0,568.8455,570.7304,568.676,568.676,9812.0
2015-08-14 11:15:00,570.15,570.47,568.96,570.24,7948.0,568.6161,568.9353,567.4293,568.7059,7948.0
2015-08-14 11:20:00,570.01,570.43,570.01,570.43,850.0,568.4765,568.8954,568.4765,568.8954,850.0
2015-08-14 11:25:00,570.44,570.84,570.03,570.79,989.0,568.9054,569.3043,568.4965,569.2544,989.0
2015-08-14 11:30:00,570.79,570.82,569.95,570.82,2914.0,569.2544,569.2843,568.4167,569.2843,2914.0
2015-08-14 11:35:00,570.0,571.15,569.88,570.98,10061.0,568.4665,569.6135,568.3469,569.4439,10061.0
2015-08-14 11:40:00,570.76,571.36,570.58,571.35,1800.0,569.2245,569.8229,569.045,569.8129,1800.0
2015-08-14 11:45:00,571.2,572.01,570.95,571.93,4900.0,569.6633,570.4711,569.414,570.3914,4900.0
2015-08-14 11:50:00,571.77,573.52,571.52,573.51,5814.0,570.2318,571.9771,569.9825,571.9671,5814.0
2015-08-14 11:55:00,573.1,575.34,573.1,575.34,3499.0,571.5582,573.7922,571.5582,573.7922,3499.0
2015-08-14 12:00:00,575.57,577.52,575.57,577.52,3053.0,574.0216,575.9663,574.0216,575.9663,3053.0
2015-08-14 12:05:00,576.88,577.33,575.05,575.05,2500.0,575.328,575.7768,573.503,573.503,2500.0
2015-08-14 12:10:00,574.3,575.05,572.97,573.07,1700.0,572.755,573.503,571.4286,571.5283,1700.0
2015-08-14 12:15:00,573.09,574.66,573.09,573.92,1208.0,571.5482,573.114,571.5482,572.376,1208.0
2015-08-14 12:20:00,573.98,574.7,573.6,574.7,800.0,572.4358,573.1539,572.0569,573.1539,800.0
2015-08-14 12:25:00,574.62,574.7,573.55,574.7,1900.0,573.0741,573.1539,572.007,573.1539,1900.0
2015-08-14 12:30:00,575.91,575.91,573.9,575.27,1150.0,574.3606,574.3606,572.3561,573.7224,1150.0
2015-08-14 12:35:00,576.02,576.15,575.65,575.65,1600.0,574.4704,574.6,574.1013,574.1013,1600.0
2015-08-14 12:40:00,576.16,576.75,575.76,576.11,1900.0,574.61,575.1984,574.2111,574.5601,1900.0
2015-08-14 12:45:00,575.73,576.7,574.81,575.23,3119.0,574.1811,575.1485,573.2636,573.6825,3119.0
2015-08-14 12:50:00,575.04,575.13,573.95,574.7,700.0,573.493,573.5827,572.4059,573.1539,700.0
2015-08-14 12:55:00,574.75,575.27,574.25,575.27,2102.0,573.2038,573.7224,572.7051,573.7224,2102.0
2015-08-14 13:00:00,574.12,575.55,574.12,574.51,1446.0,572.5755,574.0016,572.5755,572.9644,1446.0
2015-08-14 13:05:00,575.82,575.99,575.82,575.98,300.0,574.2709,574.4404,574.2709,574.4305,300.0
2015-08-14 13:10:00,575.3,576.96,575.3,576.96,1400.0,573.7523,575.4078,573.7523,575.4078,1400.0
2015-08-14 13:15:00,576.34,577.18,575.63,575.63,3050.0,574.7895,575.6272,574.0814,574.0814,3050.0
2015-08-14 13:20:00,575.68,576.62,575.67,576.6,1200.0,574.1313,575.0687,574.1213,575.0488,1200.0
2015-08-14 13:25:00,576.25,576.57,576.25,576.53,700.0,574.6997,575.0189,574.6997,574.979,700.0
2015-08-14 13:30:00,576.53,577.24,576.31,576.85,3800.0,574.979,575.6871,574.7596,575.2981,3800.0
2015-08-14 13:35:00,577.19,577.24,576.46,576.68,5426.0,575.6372,575.6871,574.9092,575.1286,5426.0
2015-08-14 13:40:00,576.62,577.07,576.31,577.06,1700.0,575.0687,575.5175,574.7596,575.5076,1700.0
2015-08-14 13:45:00,576.34,576.34,574.12,575.12,1400.0,574.7895,574.7895,572.5755,573.5728,1400.0
2015-08-14 13:50:00,575.63,575.7,574.5,574.6,1800.0,574.0814,574.1512,572.9544,573.0542,1800.0
2015-08-14 13:55:00,575.69,575.69,574.65,574.68,1600.0,574.1412,574.1412,573.104,573.134,1600.0
2015-08-14 14:00:00,575.7,575.7,574.99,575.24,1996.0,574.1512,574.1512,573.4431,573.6925,1996.0
2015-08-14 14:05:00,574.96,575.47,574.94,575.43,3500.0,573.4132,573.9218,573.3933,573.8819,3500.0
2015-08-14 14:10:00,575.14,577.86,574.91,577.13,9747.0,573.5927,576.3054,573.3633,575.5774,9747.0
2015-08-14 14:15:00,577.3,578.71,576.04,576.04,6100.0,575.7469,577.1531,574.4903,574.4903,6100.0
2015-08-14 14:20:00,576.04,576.8,576.0,576.27,1000.0,574.4903,575.2483,574.4504,574.7197,1000.0
2015-08-14 14:25:00,576.75,576.94,575.85,576.94,1500.0,575.1984,575.3879,574.3008,575.3879,1500.0
2015-08-14 14:30:00,576.24,578.16,575.91,577.01,10837.0,574.6898,576.6046,574.3606,575.4577,10837.0
2015-08-14 14:35:00,577.01,578.07,576.75,576.93,4505.0,575.4577,576.5148,575.1984,575.3779,4505.0
2015-08-14 14:40:00,576.92,577.93,576.76,577.52,9287.0,575.3679,576.3752,575.2084,575.9663,9287.0
2015-08-14 14:45:00,577.4,577.9,577.01,577.79,2900.0,575.8466,576.3453,575.4577,576.2356,2900.0
2015-08-14 14:50:00,577.86,578.5,577.11,577.91,8692.0,576.3054,576.9437,575.5574,576.3553,8692.0
2015-08-14 14:55:00,578.62,578.67,577.23,577.23,3285.0,577.0634,577.1132,575.6771,575.6771,3285.0
2015-08-14 15:00:00,578.34,578.34,578.01,578.01,1449.0,576.7841,576.7841,576.455,576.455,1449.0
2015-08-14 15:05:00,578.34,578.39,577.59,577.9,3775.0,576.7841,576.834,576.0361,576.3453,3775.0
2015-08-14 15:10:00,577.94,577.94,577.25,577.57,1700.0,576.3852,576.3852,575.697,576.0162,1700.0
2015-08-14 15:15:00,577.59,578.49,577.59,578.08,2865.0,576.0361,576.9337,576.0361,576.5248,2865.0
2015-08-14 15:20:00,578.1,578.25,577.68,577.85,3200.0,576.5448,576.6944,576.1259,576.2954,3200.0
2015-08-14 15:25:00,577.5,577.76,577.36,577.68,2581.0,575.9464,576.2057,575.8067,576.1259,2581.0
2015-08-14 15:30:00,577.59,577.59,576.34,576.36,3150.0,576.0361,576.0361,574.7895,574.8094,3150.0
2015-08-14 15:35:00,576.34,577.04,576.33,576.71,3000.0,574.7895,575.4876,574.7795,575.1585,3000.0
2015-08-14 15:40:00,576.43,577.04,576.07,576.44,5017.0,574.8792,575.4876,574.5202,574.8892,5017.0
2015-08-14 15:45:00,576.65,578.0,576.25,576.95,12669.0,575.0987,576.445,574.6997,575.3979,12669.0
2015-08-14 15:50:00,577.54,577.54,576.38,576.62,11031.0,575.9863,575.9863,574.8294,575.0687,11031.0
2015-08-14 15:55:00,577.0,577.08,575.58,576.4,19341.0,575.4477,575.5275,574.0315,574.8493,19341.0
2015-08-17 09:30:00,574.73,574.73,571.59,573.49,11028.0,573.1838,573.1838,570.0523,571.9472,11028.0
2015-08-17 09:35:00,573.7,574.66,572.81,573.46,7650.0,572.1566,573.114,571.269,571.9172,7650.0
2015-08-17 09:40:00,572.68,574.54,572.68,573.39,1997.0,571.1393,572.9943,571.1393,571.8474,1997.0
2015-08-17 09:45:00,573.83,573.83,572.06,573.33,3450.0,572.2862,572.2862,570.521,571.7876,3450.0
2015-08-17 09:50:00,574.0,576.13,574.0,575.69,4500.0,572.4558,574.5801,572.4558,574.1412,4500.0
2015-08-17 09:55:00,575.54,575.54,574.56,574.56,1539.0,573.9916,573.9916,573.0143,573.0143,1539.0
2015-08-17 10:00:00,575.93,575.93,573.92,574.14,1900.0,574.3806,574.3806,572.376,572.5954,1900.0
2015-08-17 10:05:00,574.61,575.32,574.0,574.0,4814.0,573.0641,573.7722,572.4558,572.4558,4814.0
2015-08-17 10:10:00,574.62,574.63,573.34,573.43,1600.0,573.0741,573.0841,571.7976,571.8873,1600.0
2015-08-17 10:15:00,573.44,575.05,573.15,574.98,2700.0,571.8973,573.503,571.6081,573.4332,2700.0
2015-08-17 10:20:00,575.75,576.1,574.84,575.0,6200.0,574.2011,574.5501,573.2935,573.4531,6200.0
2015-08-17 10:25:00,575.1,575.37,575.01,575.37,467.0,573.5528,573.8221,573.4631,573.8221,467.0
2015-08-17 10:30:00,575.3,575.99,574.84,575.54,1769.0,573.7523,574.4404,573.2935,573.9916,1769.0
2015-08-17 10:35:00,575.98,576.4,574.83,574.83,5959.0,574.4305,574.8493,573.2836,573.2836,5959.0
2015-08-17 10:40:00,574.99,575.0,573.42,574.86,2985.0,573.4431,573.4531,571.8773,573.3135,2985.0
2015-08-17 10:45:00,574.7,575.81,574.05,574.05,4787.0,573.1539,574.2609,572.5057,572.5057,4787.0
2015-08-17 10:50:00,574.28,574.57,574.28,574.36,800.0,572.735,573.0243,572.735,572.8148,800.0
2015-08-17 10:55:00,574.94,576.11,574.39,575.57,8969.0,573.3933,574.5601,572.8447,574.0216,8969.0
2015-08-17 11:00:00,575.47,576.3,575.47,575.92,3305.0,573.9218,574.7496,573.9218,574.3706,3305.0
2015-08-17 11:05:00,575.92,576.41,575.43,576.41,500.0,574.3706,574.8593,573.8819,574.8593,500.0
2015-08-17 11:10:00,575.52,576.91,575.52,576.81,2337.0,573.9717,575.358,573.9717,575.2582,2337.0
2015-08-17 11:15:00,576.57,577.46,576.15,576.15,2900.0,575.0189,575.9065,574.6,574.6,2900.0
2015-08-17 11:20:00,576.84,577.15,575.71,575.89,1100.0,575.2881,575.5973,574.1612,574.3407,1100.0
2015-08-17 11:25:00,575.69,575.69,574.48,574.57,1000.0,574.1412,574.1412,572.9345,573.0243,1000.0
2015-08-17 11:30:00,574.93,575.04,574.75,574.77,600.0,573.3833,573.493,573.2038,573.2237,600.0
2015-08-17 11:35:00,575.67,575.67,574.78,574.81,1100.0,574.1213,574.1213,573.2337,573.2636,1100.0
2015-08-17 11:40:00,575.04,575.59,575.0,575.0,961.0,573.493,574.0415,573.4531,573.4531,961.0
2015-08-17 11:45:00,575.03,575.67,575.03,575.11,1300.0,573.483,574.1213,573.483,573.5628,1300.0
2015-08-17 11:50:00,575.68,575.78,573.79,573.79,3989.0,574.1313,574.231,572.2464,572.2464,3989.0
2015-08-17 11:55:00,573.86,573.86,572.16,572.2,2701.0,572.3162,572.3162,570.6207,570.6606,2701.0
2015-08-17 12:00:00,572.75,573.31,572.22,572.86,1216.0,571.2091,571.7676,570.6806,571.3189,1216.0
2015-08-17 12:05:00,573.29,573.83,572.79,572.79,5000.0,571.7477,572.2862,571.249,571.249,5000.0
2015-08-17 12:10:00,573.09,574.08,573.09,573.98,2000.0,571.5482,572.5356,571.5482,572.4358,2000.0
2015-08-17 12:15:00,573.55,573.55,572.99,572.99,602.0,572.007,572.007,571.4485,571.4485,602.0
2015-08-17 12:20:00,573.84,573.84,572.75,573.37,1483.0,572.2962,572.2962,571.2091,571.8275,1483.0
2015-08-17 12:25:00,572.85,573.36,572.32,572.32,2907.0,571.3089,571.8175,570.7803,570.7803,2907.0
2015-08-17 12:30:00,572.68,573.12,572.37,573.12,400.0,571.1393,571.5782,570.8302,571.5782,400.0
2015-08-17 12:35:00,573.03,573.13,572.47,573.13,600.0,571.4884,571.5881,570.9299,571.5881,600.0
2015-08-17 12:40:00,572.51,574.52,572.51,574.05,1300.0,570.9698,572.9744,570.9698,572.5057,1300.0
2015-08-17 12:45:00,574.05,574.05,574.05,574.05,0.0,572.5057,572.5057,572.5057,572.5057,0.0
2015-08-17 12:50:00,574.59,574.67,573.73,573.84,2100.0,573.0442,573.124,572.1865,572.2962,2100.0
2015-08-17 12:55:00,574.3,574.41,573.85,574.3,3630.0,572.755,572.8647,572.3062,572.755,3630.0
2015-08-17 13:00:00,574.34,576.81,574.33,575.93,2062.0,572.7949,575.2582,572.7849,574.3806,2062.0
2015-08-17 13:05:00,575.93,575.93,574.77,574.77,1400.0,574.3806,574.3806,573.2237,573.2237,1400.0
2015-08-17 13:10:00,575.13,575.14,574.52,574.52,300.0,573.5827,573.5927,572.9744,572.9744,300.0
2015-08-17 13:15:00,575.17,575.53,574.43,574.51,3600.0,573.6226,573.9817,572.8846,572.9644,3600.0
2015-08-17 13:20:00,574.5,574.74,573.61,574.18,5801.0,572.9544,573.1938,572.0668,572.6353,5801.0
2015-08-17 13:25:00,574.22,574.82,573.82,574.82,3018.0,572.6752,573.2736,572.2763,573.2736,3018.0
2015-08-17 13:30:00,574.11,574.84,573.99,574.0,600.0,572.5655,573.2935,572.4458,572.4558,600.0
2015-08-17 13:35:00,573.99,574.41,573.52,573.72,2229.0,572.4458,572.8647,571.9771,572.1765,2229.0
2015-08-17 13:40:00,573.85,574.18,572.42,572.42,5225.0,572.3062,572.6353,570.88,570.88,5225.0
2015-08-17 13:45:00,573.24,574.02,572.64,573.43,3858.0,571.6978,572.4757,571.0994,571.8873,3858.0
2015-08-17 13:50:00,574.35,575.55,573.5,574.13,5848.0,572.8048,574.0016,571.9571,572.5854,5848.0
2015-08-17 13:55:00,575.6,575.64,574.57,575.04,8150.0,574.0515,574.0914,573.0243,573.493,8150.0
2015-08-17 14:00:00,575.04,575.69,574.95,575.0,2156.0,573.493,574.1412,573.4032,573.4531,2156.0
2015-08-17 14:05:00,574.96,576.07,574.81,575.98,4570.0,573.4132,574.5202,573.2636,574.4305,4570.0
2015-08-17 14:10:00,575.48,577.45,575.48,576.19,6902.0,573.9318,575.8965,573.9318,574.6399,6902.0
2015-08-17 14:15:00,576.18,576.92,576.11,576.8,2900.0,574.6299,575.3679,574.5601,575.2483,2900.0
2015-08-17 14:20:00,576.61,576.62,575.52,575.64,3400.0,575.0588,575.0687,573.9717,574.0914,3400.0
2015-08-17 14:25:00,576.25,576.26,575.73,575.79,1706.0,574.6997,574.7097,574.1811,574.241,1706.0
2015-08-17 14:30:00,576.13,576.9,575.75,575.75,3658.0,574.5801,575.348,574.2011,574.2011,3658.0
2015-08-17 14:35:00,575.79,576.93,575.79,576.79,2000.0,574.241,575.3779,574.241,575.2383,2000.0
2015-08-17 14:40:00,576.1,577.43,576.09,576.39,3085.0,574.5501,575.8766,574.5402,574.8394,3085.0
2015-08-17 14:45:00,576.34,577.15,576.34,576.46,2700.0,574.7895,575.5973,574.7895,574.9092,2700.0
2015-08-17 14:50:00,576.89,576.89,576.19,576.78,1500.0,575.338,575.338,574.6399,575.2283,1500.0
2015-08-17 14:55:00,576.69,577.36,576.17,577.36,5929.0,575.1385,575.8067,574.6199,575.8067,5929.0
2015-08-17 15:00:00,577.45,577.45,576.45,577.42,3250.0,575.8965,575.8965,574.8992,575.8666,3250.0
2015-08-17 15:05:00,577.45,578.04,576.82,578.03,2500.0,575.8965,576.4849,575.2682,576.4749,2500.0
2015-08-17 15:10:00,578.21,578.57,577.61,577.82,3800.0,576.6545,577.0135,576.0561,576.2655,3800.0
2015-08-17 15:15:00,577.8,578.05,577.18,577.19,3100.0,576.2456,576.4949,575.6272,575.6372,3100.0
2015-08-17 15:20:00,576.42,577.3,576.32,576.58,2930.0,574.8693,575.7469,574.7695,575.0288,2930.0
2015-08-17 15:25:00,576.44,577.39,576.44,577.39,3400.0,574.8892,575.8367,574.8892,575.8367,3400.0
2015-08-17 15:30:00,577.14,577.21,576.54,576.89,5800.0,575.5873,575.6572,574.989,575.338,5800.0
2015-08-17 15:35:00,577.1,577.65,575.44,575.44,5365.0,575.5474,576.096,573.8919,573.8919,5365.0
2015-08-17 15:40:00,575.74,576.55,575.4,576.55,6200.0,574.1911,574.9989,573.852,574.9989,6200.0
2015-08-17 15:45:00,576.92,576.94,576.12,576.12,3900.0,575.3679,575.3879,574.5701,574.5701,3900.0
2015-08-17 15:50:00,576.12,576.84,575.91,576.44,3850.0,574.5701,575.2881,574.3606,574.8892,3850.0
2015-08-17 15:55:00,576.12,577.39,576.05,576.84,14667.0,574.5701,575.8367,574.5003,575.2881,14667.0
2015-08-18 09:30:00,578.95,579.98,576.11,576.54,6554.0,577.3925,578.4197,574.5601,574.989,6554.0
2015-08-18 09:35:00,576.54,577.03,576.46,576.74,3250.0,574.989,575.4776,574.9092,575.1884,3250.0
2015-08-18 09:40:00,576.54,577.17,574.94,577.17,5855.0,574.989,575.6173,573.3933,575.6173,5855.0
2015-08-18 09:45:00,576.82,578.5,576.42,578.5,2800.0,575.2682,576.9437,574.8693,576.9437,2800.0
2015-08-18 09:50:00,578.88,579.49,578.8,578.96,5000.0,577.3227,577.931,577.2429,577.4024,5000.0
2015-08-18 09:55:00,578.15,578.74,577.64,578.74,1300.0,576.5946,577.183,576.086,577.183,1300.0
2015-08-18 10:00:00,577.96,579.18,577.96,579.18,2700.0,576.4051,577.6219,576.4051,577.6219,2700.0
2015-08-18 10:05:00,579.49,579.49,577.93,578.48,2201.0,577.931,577.931,576.3752,576.9237,2201.0
2015-08-18 10:10:00,579.01,579.74,578.52,579.74,2754.0,577.4523,578.1803,576.9636,578.1803,2754.0
2015-08-18 10:15:00,579.38,579.38,578.17,579.1,1838.0,577.8213,577.8213,576.6146,577.5421,1838.0
2015-08-18 10:20:00,578.84,579.95,578.3,578.3,2100.0,577.2828,578.3898,576.7442,576.7442,2100.0
2015-08-18 10:25:00,578.14,578.2,576.15,577.3,3136.0,576.5846,576.6445,574.6,575.7469,3136.0
2015-08-18 10:30:00,577.09,577.6,576.69,576.91,2700.0,575.5375,576.0461,575.1385,575.358,2700.0
2015-08-18 10:35:00,576.6,576.66,574.75,575.88,4800.0,575.0488,575.1086,573.2038,574.3307,4800.0
2015-08-18 10:40:00,576.45,576.77,576.16,576.5,3124.0,574.8992,575.2183,574.61,574.9491,3124.0
2015-08-18 10:45:00,577.23,577.73,576.47,576.75,2700.0,575.6771,576.1758,574.9191,575.1984,2700.0
2015-08-18 10:50:00,576.94,577.12,575.62,576.16,2803.0,575.3879,575.5674,574.0714,574.61,2803.0
2015-08-18 10:55:00,576.68,577.5,575.69,577.19,2801.0,575.1286,575.9464,574.1412,575.6372,2801.0
2015-08-18 11:00:00,576.77,577.09,576.3,576.92,8000.0,575.2183,575.5375,574.7496,575.3679,8000.0
2015-08-18 11:05:00,576.29,577.4,576.29,577.39,649.0,574.7396,575.8466,574.7396,575.8367,649.0
2015-08-18 11:10:00,577.05,578.05,577.05,577.19,3603.0,575.4976,576.4949,575.4976,575.6372,3603.0
2015-08-18 11:15:00,576.93,577.74,576.76,577.54,1186.0,575.3779,576.1857,575.2084,575.9863,1186.0
2015-08-18 11:20:00,576.82,576.82,575.59,575.59,2643.0,575.2682,575.2682,574.0415,574.0415,2643.0
2015-08-18 11:25:00,575.21,575.77,574.74,575.43,1910.0,573.6625,574.221,573.1938,573.8819,1910.0
2015-08-18 11:30:00,575.78,576.0,575.3,575.41,4952.0,574.231,574.4504,573.7523,573.862,4952.0
2015-08-18 11:35:00,575.51,576.0,575.06,575.57,1100.0,573.9617,574.4504,573.5129,574.0216,1100.0
2015-08-18 11:40:00,575.92,575.92,575.05,575.05,200.0,574.3706,574.3706,573.503,573.503,200.0
2015-08-18 11:45:00,575.01,575.95,575.01,575.95,400.0,573.4631,574.4005,573.4631,574.4005,400.0
2015-08-18 11:50:00,575.14,576.01,575.14,575.27,15438.0,573.5927,574.4604,573.5927,573.7224,15438.0
2015-08-18 11:55:00,575.01,576.03,575.01,576.03,700.0,573.4631,574.4803,573.4631,574.4803,700.0
2015-08-18 12:00:00,576.03,576.03,576.03,576.03,200.0,574.4803,574.4803,574.4803,574.4803,200.0
2015-08-18 12:05:00,576.51,576.96,576.51,576.77,1000.0,574.959,575.4078,574.959,575.2183,1000.0
2015-08-18 12:10:00,576.77,576.77,576.77,576.77,0.0,575.2183,575.2183,575.2183,575.2183,0.0
2015-08-18 12:15:00,576.26,576.46,574.5,575.01,4641.0,574.7097,574.9092,572.9544,573.4631,4641.0
2015-08-18 12:20:00,574.9,576.0,574.74,575.79,4477.0,573.3534,574.4504,573.1938,574.241,4477.0
2015-08-18 12:25:00,575.66,576.03,575.45,575.45,1000.0,574.1113,574.4803,573.9019,573.9019,1000.0
2015-08-18 12:30:00,575.64,575.84,575.64,575.84,300.0,574.0914,574.2908,574.0914,574.2908,300.0
2015-08-18 12:35:00,575.0,576.7,575.0,576.7,700.0,573.4531,575.1485,573.4531,575.1485,700.0
2015-08-18 12:40:00,576.24,576.24,574.95,575.97,4673.0,574.6898,574.6898,573.4032,574.4205,4673.0
2015-08-18 12:45:00,576.1,576.86,576.08,576.86,12745.0,574.5501,575.3081,574.5302,575.3081,12745.0
2015-08-18 12:50:00,576.77,578.0,576.45,578.0,15491.0,575.2183,576.445,574.8992,576.445,15491.0
2015-08-18 12:55:00,578.01,578.63,576.62,576.62,5545.0,576.455,577.0733,575.0687,575.0687,5545.0
2015-08-18 13:00:00,576.17,576.54,575.9,576.54,900.0,574.6199,574.989,574.3507,574.989,900.0
2015-08-18 13:05:00,577.34,577.34,575.77,576.68,8025.0,575.7868,575.7868,574.221,575.1286,8025.0
2015-08-18 13:10:00,576.63,576.76,575.94,575.95,3950.0,575.0787,575.2084,574.3906,574.4005,3950.0
2015-08-18 13:15:00,576.05,577.35,576.05,576.32,4345.0,574.5003,575.7968,574.5003,574.7695,4345.0
2015-08-18 13:20:00,576.54,576.9,575.43,576.18,9675.0,574.989,575.348,573.8819,574.6299,9675.0
2015-08-18 13:25:00,576.26,576.68,575.7,575.73,1700.0,574.7097,575.1286,574.1512,574.1811,1700.0
2015-08-18 13:30:00,575.73,575.99,575.0,575.04,1700.0,574.1811,574.4404,573.4531,573.493,1700.0
2015-08-18 13:35:00,575.46,575.46,575.42,575.42,261.0,573.9119,573.9119,573.872,573.872,261.0
2015-08-18 13:40:00,574.9,574.92,574.85,574.87,1312.0,573.3534,573.3733,573.3035,573.3234,1312.0
2015-08-18 13:45:00,574.83,574.83,572.75,572.75,3900.0,573.2836,573.2836,571.2091,571.2091,3900.0
2015-08-18 13:50:00,572.54,574.14,571.21,573.74,3900.0,570.9997,572.5954,569.6733,572.1965,3900.0
2015-08-18 13:55:00,574.12,574.12,573.46,573.46,800.0,572.5755,572.5755,571.9172,571.9172,800.0
2015-08-18 14:00:00,573.01,573.03,573.01,573.03,200.0,571.4684,571.4884,571.4684,571.4884,200.0
2015-08-18 14:05:00,573.04,574.35,573.04,574.35,1400.0,571.4984,572.8048,571.4984,572.8048,1400.0
2015-08-18 14:10:00,574.52,575.98,574.52,575.56,4300.0,572.9744,574.4305,572.9744,574.0116,4300.0
2015-08-18 14:15:00,575.56,575.56,573.05,573.99,18950.0,574.0116,574.0116,571.5083,572.4458,18950.0
2015-08-18 14:20:00,573.98,573.99,572.5,573.17,15281.0,572.4358,572.4458,570.9598,571.628,15281.0
2015-08-18 14:25:00,573.73,573.79,572.55,573.45,10100.0,572.1865,572.2464,571.0097,571.9073,10100.0
2015-08-18 14:30:00,573.72,574.09,572.91,573.5,8600.0,572.1765,572.5455,571.3687,571.9571,8600.0
2015-08-18 14:35:00,573.36,573.72,573.09,573.72,2000.0,571.8175,572.1765,571.5482,572.1765,2000.0
2015-08-18 14:40:00,573.32,574.37,573.32,573.6,14160.0,571.7776,572.8248,571.7776,572.0569,14160.0
2015-08-18 14:45:00,573.28,574.09,573.27,573.38,1100.0,571.7377,572.5455,571.7278,571.8375,1100.0
2015-08-18 14:50:00,573.75,573.75,571.9,572.19,10660.0,572.2065,572.2065,570.3614,570.6507,10660.0
2015-08-18 14:55:00,572.2,572.2,570.66,571.33,19560.0,570.6606,570.6606,569.1248,569.793,19560.0
2015-08-18 15:00:00,571.15,571.41,570.42,570.69,15264.0,569.6135,569.8728,568.8854,569.1547,15264.0
2015-08-18 15:05:00,571.28,571.92,570.2,571.42,14673.0,569.7431,570.3814,568.666,569.8827,14673.0
2015-08-18 15:10:00,571.21,571.94,570.51,570.57,7316.0,569.6733,570.4013,568.9752,569.035,7316.0
2015-08-18 15:15:00,570.74,571.7,570.73,571.07,7950.0,569.2046,570.162,569.1946,569.5337,7950.0
2015-08-18 15:20:00,571.4,572.27,571.4,572.08,6150.0,569.8628,570.7304,569.8628,570.541,6150.0
2015-08-18 15:25:00,572.07,574.43,572.07,573.6,3029.0,570.531,572.8846,570.531,572.0569,3029.0
2015-08-18 15:30:00,572.9,573.02,572.05,572.88,2321.0,571.3587,571.4784,570.511,571.3388,2321.0
2015-08-18 15:35:00,572.79,572.79,571.55,571.77,3557.0,571.249,571.249,570.0124,570.2318,3557.0
2015-08-18 15:40:00,571.71,571.81,570.57,570.95,17318.0,570.1719,570.2717,569.035,569.414,17318.0
2015-08-18 15:45:00,570.85,572.54,570.5,572.54,21931.0,569.3143,570.9997,568.9652,570.9997,21931.0
2015-08-18 15:50:00,570.3,571.24,569.1,570.25,18600.0,568.7657,569.7032,567.569,568.7159,18600.0
2015-08-18 15:55:00,570.06,570.33,569.51,569.81,24899.0,568.5264,568.7957,567.9779,568.2771,24899.0
2015-08-19 09:30:00,567.32,569.0,566.33,567.0,8311.0,565.7938,567.4692,564.8064,565.4746,8311.0
2015-08-19 09:35:00,566.75,568.38,566.24,566.92,8473.0,565.2253,566.8509,564.7167,565.3948,8473.0
2015-08-19 09:40:00,567.19,568.36,565.6,566.82,14986.0,565.6641,566.831,564.0784,565.2951,14986.0
2015-08-19 09:45:00,566.95,567.12,565.66,565.75,11182.0,565.4248,565.5943,564.1382,564.228,11182.0
2015-08-19 09:50:00,565.6,565.81,564.7,564.7,9172.0,564.0784,564.2878,563.1808,563.1808,9172.0
2015-08-19 09:55:00,564.7,567.54,564.7,565.3,7876.0,563.1808,566.0132,563.1808,563.7792,7876.0
2015-08-19 10:00:00,566.71,567.5,565.63,567.42,9652.0,565.1854,565.9733,564.1083,565.8935,9652.0
2015-08-19 10:05:00,567.02,567.85,565.7,567.23,5950.0,565.4946,566.3223,564.1781,565.704,5950.0
2015-08-19 10:10:00,567.23,567.27,564.4,564.4,7030.0,565.704,565.7439,562.8816,562.8816,7030.0
2015-08-19 10:15:00,564.36,565.06,564.0,564.05,5902.0,562.8417,563.5398,562.4827,562.5326,5902.0
2015-08-19 10:20:00,564.69,564.69,563.68,564.33,3576.0,563.1708,563.1708,562.1636,562.8118,3576.0
2015-08-19 10:25:00,564.8,565.26,564.8,565.25,1600.0,563.2805,563.7393,563.2805,563.7293,1600.0
2015-08-19 10:30:00,564.5,565.25,564.5,564.66,3725.0,562.9813,563.7293,562.9813,563.1409,3725.0
2015-08-19 10:35:00,564.44,564.44,563.92,563.92,680.0,562.9215,562.9215,562.4029,562.4029,680.0
2015-08-19 10:40:00,563.09,563.38,562.8,563.33,2050.0,561.5751,561.8644,561.2859,561.8145,2050.0
2015-08-19 10:45:00,562.76,563.87,562.0,563.44,2883.0,561.246,562.353,560.4881,561.9242,2883.0
2015-08-19 10:50:00,563.64,563.94,563.53,563.54,1600.0,562.1237,562.4229,562.014,562.0239,1600.0
2015-08-19 10:55:00,562.6,563.36,562.15,562.5,550.0,561.0865,561.8444,560.6377,560.9867,550.0
2015-08-19 11:00:00,562.96,564.65,562.71,564.37,2528.0,561.4455,563.1309,561.1962,562.8517,2528.0
2015-08-19 11:05:00,564.94,564.94,564.27,564.38,300.0,563.4202,563.4202,562.752,562.8617,300.0
2015-08-19 11:10:00,564.38,564.4,563.74,563.74,500.0,562.8617,562.8816,562.2234,562.2234,500.0
2015-08-19 11:15:00,563.99,563.99,562.86,563.42,1653.0,562.4727,562.4727,561.3458,561.9042,1653.0
2015-08-19 11:20:00,563.42,563.6,563.39,563.44,600.0,561.9042,562.0838,561.8743,561.9242,600.0
2015-08-19 11:25:00,562.61,563.25,562.51,563.02,1733.0,561.0964,561.7347,560.9967,561.5053,1733.0
2015-08-19 11:30:00,563.25,564.54,563.16,564.54,2385.0,561.7347,563.0212,561.6449,563.0212,2385.0
2015-08-19 11:35:00,564.66,565.65,564.5,564.74,3041.0,563.1409,564.1283,562.9813,563.2207,3041.0
2015-08-19 11:40:00,565.25,566.0,565.04,565.1,1800.0,563.7293,564.4773,563.5199,563.5797,1800.0
2015-08-19 11:45:00,564.81,564.81,562.7,562.7,900.0,563.2905,563.2905,561.1862,561.1862,900.0
2015-08-19 11:50:00,563.78,564.13,562.85,563.07,2001.0,562.2633,562.6123,561.3358,561.5552,2001.0
2015-08-19 11:55:00,563.71,564.73,563.71,564.11,1000.0,562.1935,563.2107,562.1935,562.5924,1000.0
2015-08-19 12:00:00,565.07,565.16,565.0,565.16,700.0,563.5498,563.6396,563.48,563.6396,700.0
2015-08-19 12:05:00,565.0,565.42,564.35,565.42,1000.0,563.48,563.8989,562.8317,563.8989,1000.0
2015-08-19 12:10:00,565.46,566.01,565.45,565.77,500.0,563.9388,564.4873,563.9288,564.2479,500.0
2015-08-19 12:15:00,565.33,565.89,565.27,565.27,2700.0,563.8091,564.3676,563.7493,563.7493,2700.0
2015-08-19 12:20:00,565.0,565.52,563.55,565.47,1300.0,563.48,563.9986,562.0339,563.9487,1300.0
2015-08-19 12:25:00,565.45,565.45,565.45,565.45,100.0,563.9288,563.9288,563.9288,563.9288,100.0
2015-08-19 12:30:00,565.51,566.2,565.21,565.73,8081.0,563.9886,564.6768,563.6894,564.208,8081.0
2015-08-19 12:35:00,565.62,566.7,565.4,566.21,7355.0,564.0983,565.1754,563.8789,564.6867,7355.0
2015-08-19 12:40:00,566.92,567.06,566.79,566.79,438.0,565.3948,565.5345,565.2652,565.2652,438.0
2015-08-19 12:45:00,567.04,568.41,566.36,568.4,15386.0,565.5145,566.8808,564.8363,566.8709,15386.0
2015-08-19 12:50:00,568.38,569.32,567.68,568.94,5134.0,566.8509,567.7884,566.1528,567.4094,5134.0
2015-08-19 12:55:00,569.53,569.93,568.58,569.62,975.0,567.9978,568.3967,567.0504,568.0876,975.0
2015-08-19 13:00:00,569.48,569.83,568.48,568.48,7279.0,567.9479,568.297,566.9506,566.9506,7279.0
2015-08-19 13:05:00,568.92,569.52,568.76,569.52,2360.0,567.3895,567.9878,567.2299,567.9878,2360.0
2015-08-19 13:10:00,569.76,570.19,569.36,569.8,4600.0,568.2272,568.656,567.8283,568.2671,4600.0
2015-08-19 13:15:00,570.38,570.38,570.38,570.38,100.0,568.8455,568.8455,568.8455,568.8455,100.0
2015-08-19 13:20:00,570.1,570.95,570.09,570.95,400.0,568.5663,569.414,568.5563,569.414,400.0
2015-08-19 13:25:00,570.29,570.29,568.28,568.28,2146.0,568.7558,568.7558,566.7512,566.7512,2146.0
2015-08-19 13:30:00,568.0,568.91,568.0,568.63,600.0,566.4719,567.3795,566.4719,567.1002,600.0
2015-08-19 13:35:00,569.05,569.05,568.05,568.06,2755.0,567.5191,567.5191,566.5218,566.5318,2755.0
2015-08-19 13:40:00,569.2,569.75,568.2,569.0,2200.0,567.6687,568.2172,566.6714,567.4692,2200.0
2015-08-19 13:45:00,568.88,569.98,568.36,569.98,3200.0,567.3496,568.4466,566.831,568.4466,3200.0
2015-08-19 13:50:00,570.0,570.0,569.77,569.77,200.0,568.4665,568.4665,568.2372,568.2372,200.0
2015-08-19 13:55:00,569.77,570.22,568.88,569.47,3300.0,568.2372,568.686,567.3496,567.938,3300.0
2015-08-19 14:00:00,568.79,571.11,568.79,571.11,3498.0,567.2598,569.5736,567.2598,569.5736,3498.0
2015-08-19 14:05:00,570.01,574.17,570.0,573.75,2427.0,568.4765,572.6253,568.4665,572.2065,2427.0
2015-08-19 14:10:00,573.47,575.12,573.47,574.01,6806.0,571.9272,573.5728,571.9272,572.4658,6806.0
2015-08-19 14:15:00,574.0,574.35,570.44,571.37,1500.0,572.4558,572.8048,568.9054,569.8329,1500.0
2015-08-19 14:20:00,572.26,573.14,571.61,573.08,2753.0,570.7205,571.5981,570.0722,571.5383,2753.0
2015-08-19 14:25:00,573.14,573.2,571.11,571.81,1620.0,571.5981,571.6579,569.5736,570.2717,1620.0
2015-08-19 14:30:00,572.0,572.39,571.39,571.39,1000.0,570.4612,570.8501,569.8528,569.8528,1000.0
2015-08-19 14:35:00,571.94,572.4,571.51,572.4,2006.0,570.4013,570.8601,569.9725,570.8601,2006.0
2015-08-19 14:40:00,572.37,572.37,571.17,571.9,3565.0,570.8302,570.8302,569.6334,570.3614,3565.0
2015-08-19 14:45:00,571.3,572.03,569.11,571.29,8196.0,569.7631,570.4911,567.5789,569.7531,8196.0
2015-08-19 14:50:00,571.33,571.84,570.34,570.72,4178.0,569.793,570.3016,568.8056,569.1846,4178.0
2015-08-19 14:55:00,570.42,570.42,566.75,568.26,4211.0,568.8854,568.8854,565.2253,566.7312,4211.0
2015-08-19 15:00:00,567.58,568.16,567.36,567.83,1600.0,566.0531,566.6315,565.8336,566.3024,1600.0
2015-08-19 15:05:00,567.93,569.98,567.82,569.44,3800.0,566.4021,568.4466,566.2924,567.9081,3800.0
2015-08-19 15:10:00,570.0,571.31,569.59,569.91,2400.0,568.4665,569.773,568.0577,568.3768,2400.0
2015-08-19 15:15:00,569.06,570.19,568.16,570.19,3200.0,567.5291,568.656,566.6315,568.656,3200.0
2015-08-19 15:20:00,570.02,570.76,570.02,570.48,2000.0,568.4865,569.2245,568.4865,568.9453,2000.0
2015-08-19 15:25:00,570.73,570.73,570.02,570.02,2706.0,569.1946,569.1946,568.4865,568.4865,2706.0
2015-08-19 15:30:00,570.21,571.79,569.83,571.71,2950.0,568.676,570.2517,568.297,570.1719,2950.0
2015-08-19 15:35:00,571.25,571.25,569.95,570.2,2900.0,569.7132,569.7132,568.4167,568.666,2900.0
2015-08-19 15:40:00,570.23,571.88,570.15,571.25,2520.0,568.6959,570.3415,568.6161,569.7132,2520.0
2015-08-19 15:45:00,571.84,572.4,571.48,571.92,3900.0,570.3016,570.8601,569.9426,570.3814,3900.0
2015-08-19 15:50:00,571.24,571.92,569.35,569.92,12307.0,569.7032,570.3814,567.8183,568.3868,12307.0
2015-08-19 15:55:00,570.4,570.56,568.26,569.2,17149.0,568.8655,569.025,566.7312,567.6687,17149.0
2015-08-20 09:30:00,561.33,567.15,560.28,567.15,10174.0,559.8199,565.6242,558.7727,565.6242,10174.0
2015-08-20 09:35:00,565.34,566.12,565.11,565.21,1300.0,563.8191,564.597,563.5897,563.6894,1300.0
2015-08-20 09:40:00,566.55,567.8,565.56,567.28,1250.0,565.0258,566.2725,564.0385,565.7539,1250.0
2015-08-20 09:45:00,567.07,567.86,563.16,563.34,6433.0,565.5444,566.3323,561.6449,561.8245,6433.0
2015-08-20 09:50:00,563.33,564.07,562.74,563.84,4200.0,561.8145,562.5525,561.2261,562.3231,4200.0
2015-08-20 09:55:00,563.82,564.72,563.0,563.94,6703.0,562.3032,563.2008,561.4854,562.4229,6703.0
2015-08-20 10:00:00,563.74,563.74,560.53,561.18,3200.0,562.2234,562.2234,559.022,559.6703,3200.0
2015-08-20 10:05:00,561.18,562.23,561.15,561.96,3866.0,559.6703,560.7175,559.6404,560.4482,3866.0
2015-08-20 10:10:00,561.25,561.45,560.0,561.45,5470.0,559.7401,559.9395,558.4935,559.9395,5470.0
2015-08-20 10:15:00,561.3,561.66,559.39,559.65,4679.0,559.79,560.149,557.8851,558.1444,4679.0
2015-08-20 10:20:00,559.34,559.39,557.0,557.8,3410.0,557.8352,557.8851,555.5015,556.2994,3410.0
2015-08-20 10:25:00,557.04,558.38,556.76,558.17,8497.0,555.5414,556.8778,555.2622,556.6684,8497.0
2015-08-20 10:30:00,557.23,557.92,556.75,556.75,5452.0,555.7309,556.419,555.2522,555.2522,5452.0
2015-08-20 10:35:00,556.86,558.88,556.0,557.03,18567.0,555.3619,557.3765,554.5042,555.5314,18567.0
2015-08-20 10:40:00,557.48,558.27,555.0,556.02,22458.0,555.9802,556.7681,553.5069,554.5242,22458.0
2015-08-20 10:45:00,556.65,556.95,556.0,556.14,8500.0,555.1525,555.4517,554.5042,554.6438,8500.0
2015-08-20 10:50:00,556.16,556.98,555.32,556.43,4431.0,554.6638,555.4816,553.826,554.9331,4431.0
2015-08-20 10:55:00,556.09,556.16,553.82,554.2,5514.0,554.594,554.6638,552.3301,552.7091,5514.0
2015-08-20 11:00:00,554.01,557.07,554.01,556.36,7900.0,552.5196,555.5713,552.5196,554.8632,7900.0
2015-08-20 11:05:00,557.31,557.31,554.57,554.57,2975.0,555.8107,555.8107,553.0781,553.0781,2975.0
2015-08-20 11:10:00,554.92,555.87,554.52,555.87,1400.0,553.4271,554.3746,553.0282,554.3746,1400.0
2015-08-20 11:15:00,554.91,554.91,553.36,553.36,8146.0,553.4171,553.4171,551.8713,551.8713,8146.0
2015-08-20 11:20:00,553.67,555.72,553.67,554.97,2500.0,552.1805,554.225,552.1805,553.477,2500.0
2015-08-20 11:25:00,555.85,556.32,555.46,556.32,500.0,554.3546,554.8234,553.9657,554.8234,500.0
2015-08-20 11:30:00,556.13,556.77,555.71,556.27,3367.0,554.6339,555.2721,554.215,554.7735,3367.0
2015-08-20 11:35:00,556.04,556.16,555.85,556.15,600.0,554.5441,554.6638,554.3546,554.6538,600.0
2015-08-20 11:40:00,556.0,557.18,556.0,556.98,3500.0,554.5042,555.681,554.5042,555.4816,3500.0
2015-08-20 11:45:00,557.94,557.94,556.81,556.83,800.0,556.439,556.439,555.312,555.332,800.0
2015-08-20 11:50:00,556.85,556.93,555.41,555.41,3412.0,555.3519,555.4317,553.9158,553.9158,3412.0
2015-08-20 11:55:00,555.41,558.64,555.41,558.64,1200.0,553.9158,557.1371,553.9158,557.1371,1200.0
2015-08-20 12:00:00,558.92,559.88,558.74,558.77,1240.0,557.4164,558.3738,557.2368,557.2668,1240.0
2015-08-20 12:05:00,558.46,559.02,557.83,559.02,4189.0,556.9576,557.5161,556.3293,557.5161,4189.0
2015-08-20 12:10:00,559.17,559.17,556.89,557.3,2400.0,557.6657,557.6657,555.3918,555.8007,2400.0
2015-08-20 12:15:00,556.87,557.25,555.38,556.95,6135.0,555.3719,555.7508,553.8859,555.4517,6135.0
2015-08-20 12:20:00,556.08,557.03,555.45,555.81,2864.0,554.584,555.5314,553.9557,554.3147,2864.0
2015-08-20 12:25:00,555.84,556.4,555.42,556.18,2200.0,554.3446,554.9031,553.9258,554.6837,2200.0
2015-08-20 12:30:00,557.3,557.5,556.58,557.5,321.0,555.8007,556.0002,555.0827,556.0002,321.0
2015-08-20 12:35:00,556.99,557.2,556.43,556.69,3734.0,555.4915,555.701,554.9331,555.1924,3734.0
2015-08-20 12:40:00,556.25,557.22,556.05,556.96,16350.0,554.7535,555.7209,554.5541,555.4616,16350.0
2015-08-20 12:45:00,556.95,557.24,556.0,556.93,12300.0,555.4517,555.7409,554.5042,555.4317,12300.0
2015-08-20 12:50:00,556.83,557.25,556.35,556.51,7210.0,555.332,555.7508,554.8533,555.0128,7210.0
2015-08-20 12:55:00,556.41,556.41,554.75,555.23,5941.0,554.9131,554.9131,553.2576,553.7363,5941.0
2015-08-20 13:00:00,555.22,555.74,554.32,554.99,7280.0,553.7263,554.2449,552.8287,553.4969,7280.0
2015-08-20 13:05:00,554.54,555.07,553.5,553.74,2800.0,553.0481,553.5767,552.0109,552.2503,2800.0
2015-08-20 13:10:00,553.74,554.24,553.71,554.02,700.0,552.2503,552.7489,552.2204,552.5295,700.0
2015-08-20 13:15:00,554.58,555.89,554.58,554.95,700.0,553.088,554.3945,553.088,553.457,700.0
2015-08-20 13:20:00,555.44,556.78,555.35,556.03,13164.0,553.9457,555.2821,553.856,554.5341,13164.0
2015-08-20 13:25:00,555.96,557.49,555.83,556.62,8120.0,554.4643,555.9902,554.3347,555.1225,8120.0
2015-08-20 13:30:00,556.49,557.34,556.39,556.92,4355.0,554.9929,555.8406,554.8932,555.4217,4355.0
2015-08-20 13:35:00,556.34,556.63,555.95,556.62,2700.0,554.8433,555.1325,554.4543,555.1225,2700.0
2015-08-20 13:40:00,556.65,557.49,556.11,557.35,16544.0,555.1525,555.9902,554.6139,555.8506,16544.0
2015-08-20 13:45:00,557.45,557.74,556.38,557.36,7756.0,555.9503,556.2395,554.8832,555.8606,7756.0
2015-08-20 13:50:00,557.92,558.62,557.19,557.86,18229.0,556.419,557.1172,555.691,556.3592,18229.0
2015-08-20 13:55:00,557.96,558.41,556.97,557.35,4442.0,556.4589,556.9077,555.4716,555.8506,4442.0
2015-08-20 14:00:00,557.0,557.5,556.19,556.19,8858.0,555.5015,556.0002,554.6937,554.6937,8858.0
2015-08-20 14:05:00,555.85,555.85,554.39,554.86,11543.0,554.3546,554.3546,552.8985,553.3673,11543.0
2015-08-20 14:10:00,554.49,555.12,554.04,555.12,2500.0,552.9983,553.6266,552.5495,553.6266,2500.0
2015-08-20 14:15:00,555.13,555.13,554.15,555.05,3241.0,553.6366,553.6366,552.6592,553.5568,3241.0
2015-08-20 14:20:00,555.14,556.62,555.14,556.24,3506.0,553.6465,555.1225,553.6465,554.7436,3506.0
2015-08-20 14:25:00,555.48,555.82,554.63,554.72,5290.0,553.9856,554.3247,553.1379,553.2277,5290.0
2015-08-20 14:30:00,554.55,555.47,554.55,555.47,5009.0,553.0581,553.9756,553.0581,553.9756,5009.0
2015-08-20 14:35:00,554.6,555.8,554.6,554.85,914.0,553.108,554.3047,553.108,553.3573,914.0
2015-08-20 14:40:00,554.79,555.5,553.76,554.12,6488.0,553.2975,554.0056,552.2702,552.6293,6488.0
2015-08-20 14:45:00,554.17,554.17,551.65,551.65,6665.0,552.6791,552.6791,550.1659,550.1659,6665.0
2015-08-20 14:50:00,551.35,552.77,551.18,552.0,4495.0,549.8667,551.2829,549.6972,550.515,4495.0
2015-08-20 14:55:00,551.98,552.61,551.38,552.6,2824.0,550.495,551.1233,549.8966,551.1134,2824.0
2015-08-20 15:00:00,552.09,553.19,551.52,553.19,1717.0,550.6047,551.7018,550.0363,551.7018,1717.0
2015-08-20 15:05:00,552.59,553.7,552.29,552.91,1900.0,551.1034,552.2104,550.8042,551.4225,1900.0
2015-08-20 15:10:00,552.87,553.58,551.74,552.23,1682.0,551.3826,552.0907,550.2557,550.7444,1682.0
2015-08-20 15:15:00,551.44,551.44,550.05,550.13,5170.0,549.9565,549.9565,548.5702,548.65,5170.0
2015-08-20 15:20:00,550.53,553.07,550.09,553.0,4036.0,549.0489,551.5821,548.6101,551.5123,4036.0
2015-08-20 15:25:00,551.74,552.84,550.61,550.61,4407.0,550.2557,551.3527,549.1287,549.1287,4407.0
2015-08-20 15:30:00,551.74,551.81,550.29,551.81,3700.0,550.2557,550.3255,548.8096,550.3255,3700.0
2015-08-20 15:35:00,551.63,552.53,551.17,551.81,9320.0,550.146,551.0435,549.6872,550.3255,9320.0
2015-08-20 15:40:00,551.45,551.69,550.36,550.78,5575.0,549.9665,550.2058,548.8794,549.2983,5575.0
2015-08-20 15:45:00,550.76,551.45,550.59,551.32,18006.0,549.2783,549.9665,549.1088,549.8368,18006.0
2015-08-20 15:50:00,551.32,551.4,548.11,548.98,51658.0,549.8368,549.9166,546.6354,547.5031,51658.0
2015-08-20 15:55:00,548.5,548.74,546.01,546.65,36082.0,547.0244,547.2637,544.5411,545.1794,36082.0
2015-08-21 09:30:00,537.75,539.92,535.01,537.87,63270.0,536.3033,538.4675,533.5707,536.423,63270.0
2015-08-21 09:35:00,537.61,540.87,536.48,540.87,8254.0,536.1637,539.4149,535.0367,539.4149,8254.0
2015-08-21 09:40:00,540.09,545.92,539.49,545.51,13949.0,538.637,544.4513,538.0386,544.0424,13949.0
2015-08-21 09:45:00,545.51,545.85,542.76,544.13,16380.0,544.0424,544.3815,541.2998,542.6661,16380.0
2015-08-21 09:50:00,544.16,548.86,544.16,547.76,16441.0,542.6961,547.3834,542.6961,546.2864,16441.0
2015-08-21 09:55:00,548.07,551.37,546.97,550.18,8818.0,546.5955,549.8867,545.4985,548.6999,8818.0
2015-08-21 10:00:00,550.03,557.19,548.71,554.01,13290.0,548.5503,555.691,547.2338,552.5196,13290.0
2015-08-21 10:05:00,553.23,554.17,552.32,552.51,16037.0,551.7417,552.6791,550.8341,551.0236,16037.0
2015-08-21 10:10:00,552.2,552.92,547.02,547.16,25184.0,550.7144,551.4325,545.5484,545.688,25184.0
2015-08-21 10:15:00,547.16,549.54,546.86,549.53,14255.0,545.688,548.0616,545.3888,548.0516,14255.0
2015-08-21 10:20:00,549.57,552.15,548.67,551.06,14006.0,548.0915,550.6646,547.1939,549.5775,14006.0
2015-08-21 10:25:00,550.31,551.54,550.0,550.35,6200.0,548.8295,550.0562,548.5204,548.8694,6200.0
2015-08-21 10:30:00,549.35,550.27,546.8,547.79,9402.0,547.8721,548.7896,545.329,546.3163,9402.0
2015-08-21 10:35:00,546.9,547.42,544.36,545.8,13220.0,545.4287,545.9473,542.8955,544.3317,13220.0
2015-08-21 10:40:00,545.14,547.26,544.0,545.28,15467.0,543.6734,545.7877,542.5365,543.8131,15467.0
2015-08-21 10:45:00,545.28,545.28,541.25,541.72,6508.0,543.8131,543.8131,539.7939,540.2626,6508.0
2015-08-21 10:50:00,542.09,544.52,541.76,544.49,7484.0,540.6316,543.0551,540.3025,543.0252,7484.0
2015-08-21 10:55:00,544.13,544.73,541.0,541.46,11531.0,542.6661,543.2645,539.5446,540.0033,11531.0
2015-08-21 11:00:00,541.9,542.44,540.03,540.67,13275.0,540.4421,540.9807,538.5772,539.2155,13275.0
2015-08-21 11:05:00,540.19,540.61,538.9,540.59,5603.0,538.7367,539.1556,537.4502,539.1357,5603.0
2015-08-21 11:10:00,540.4,540.94,537.99,539.19,3850.0,538.9462,539.4847,536.5427,537.7394,3850.0
2015-08-21 11:15:00,539.95,544.73,539.95,544.63,9490.0,538.4974,543.2645,538.4974,543.1648,9490.0
2015-08-21 11:20:00,544.6,546.09,543.43,543.43,15563.0,543.1349,544.6209,541.968,541.968,15563.0
2015-08-21 11:25:00,543.58,544.86,541.89,544.06,5327.0,542.1176,543.3942,540.4322,542.5963,5327.0
2015-08-21 11:30:00,544.0,545.5,542.84,543.24,7713.0,542.5365,544.0325,541.3796,541.7785,7713.0
2015-08-21 11:35:00,542.68,544.09,541.74,542.65,7036.0,541.22,542.6263,540.2826,541.1901,7036.0
2015-08-21 11:40:00,542.5,545.0,541.94,544.61,3667.0,541.0405,543.5338,540.482,543.1449,3667.0
2015-08-21 11:45:00,546.2,547.16,545.41,545.41,3998.0,544.7306,545.688,543.9427,543.9427,3998.0
2015-08-21 11:50:00,545.12,547.0,544.96,547.0,7065.0,543.6535,545.5284,543.4939,545.5284,7065.0
2015-08-21 11:55:00,547.15,550.0,547.05,550.0,8620.0,545.678,548.5204,545.5783,548.5204,8620.0
2015-08-21 12:00:00,550.0,551.3,549.0,551.22,11718.0,548.5204,549.8169,547.523,549.7371,11718.0
2015-08-21 12:05:00,551.35,552.0,549.82,550.77,6703.0,549.8667,550.515,548.3408,549.2883,6703.0
2015-08-21 12:10:00,550.92,550.92,546.93,547.61,3040.0,549.4379,549.4379,545.4586,546.1368,3040.0
2015-08-21 12:15:00,547.24,547.43,545.45,545.55,8501.0,545.7678,545.9573,543.9826,544.0823,8501.0
2015-08-21 12:20:00,545.04,545.63,544.3,544.92,6980.0,543.5737,544.1621,542.8357,543.454,6980.0
2015-08-21 12:25:00,544.64,545.92,543.71,545.19,3402.0,543.1748,544.4513,542.2473,543.7233,3402.0
2015-08-21 12:30:00,546.03,546.69,545.49,546.5,1100.0,544.561,545.2193,544.0225,545.0298,1100.0
2015-08-21 12:35:00,546.4,547.23,545.46,546.0,6393.0,544.93,545.7578,543.9926,544.5311,6393.0
2015-08-21 12:40:00,545.63,545.99,542.6,542.73,7632.0,544.1621,544.5211,541.1403,541.2699,7632.0
2015-08-21 12:45:00,542.03,543.05,541.07,543.05,1799.0,540.5718,541.5891,539.6144,541.5891,1799.0
2015-08-21 12:50:00,542.86,543.3,541.08,543.07,2700.0,541.3996,541.8384,539.6244,541.609,2700.0
2015-08-21 12:55:00,542.73,543.06,541.86,541.87,2455.0,541.2699,541.599,540.4023,540.4122,2455.0
2015-08-21 13:00:00,541.65,544.33,541.03,541.04,6034.0,540.1928,542.8656,539.5745,539.5845,6034.0
2015-08-21 13:05:00,542.34,542.77,541.24,542.77,10362.0,540.881,541.3098,539.7839,541.3098,10362.0
2015-08-21 13:10:00,543.24,544.76,542.69,544.76,5216.0,541.7785,543.2945,541.23,543.2945,5216.0
2015-08-21 13:15:00,544.65,544.85,543.62,543.63,4060.0,543.1847,543.3842,542.1575,542.1675,4060.0
2015-08-21 13:20:00,543.38,544.19,543.36,544.05,2398.0,541.9182,542.726,541.8982,542.5864,2398.0
2015-08-21 13:25:00,543.57,546.35,543.57,546.35,4420.0,542.1077,544.8802,542.1077,544.8802,4420.0
2015-08-21 13:30:00,547.34,547.85,543.76,544.19,11410.0,545.8675,546.3761,542.2971,542.726,11410.0
2015-08-21 13:35:00,544.22,545.22,543.35,544.06,11450.0,542.7559,543.7532,541.8882,542.5963,11450.0
2015-08-21 13:40:00,544.64,545.3,543.5,544.33,20764.0,543.1748,543.833,542.0378,542.8656,20764.0
2015-08-21 13:45:00,544.75,544.9,541.0,541.54,9309.0,543.2845,543.4341,539.5446,540.0831,9309.0
2015-08-21 13:50:00,542.01,542.95,541.51,541.82,47441.0,540.5518,541.4893,540.0532,540.3624,47441.0
2015-08-21 13:55:00,541.99,543.41,541.5,543.41,17780.0,540.5319,541.9481,540.0432,541.9481,17780.0
2015-08-21 14:00:00,542.76,544.04,542.52,543.26,35270.0,541.2998,542.5764,541.0605,541.7985,35270.0
2015-08-21 14:05:00,543.27,544.89,542.63,543.63,7940.0,541.8085,543.4241,541.1702,542.1675,7940.0
2015-08-21 14:10:00,544.3,544.3,541.5,541.5,5123.0,542.8357,542.8357,540.0432,540.0432,5123.0
2015-08-21 14:15:00,541.54,543.12,540.68,540.75,24811.0,540.0831,541.6589,539.2254,539.2952,24811.0
2015-08-21 14:20:00,540.89,540.89,539.02,539.9,7771.0,539.4349,539.4349,537.5699,538.4475,7771.0
2015-08-21 14:25:00,539.01,539.67,538.9,539.31,2967.0,537.5599,538.2181,537.4502,537.8591,2967.0
2015-08-21 14:30:00,539.67,541.5,538.84,538.86,12604.0,538.2181,540.0432,537.3904,537.4103,12604.0
2015-08-21 14:35:00,539.37,539.86,536.83,537.47,17647.0,537.919,538.4076,535.3858,536.0241,17647.0
2015-08-21 14:40:00,537.32,537.86,536.25,536.76,27888.0,535.8745,536.413,534.8073,535.316,27888.0
2015-08-21 14:45:00,536.5,537.15,535.75,535.99,31761.0,535.0567,535.7049,534.3087,534.548,31761.0
2015-08-21 14:50:00,536.06,536.06,534.23,534.65,27059.0,534.6179,534.6179,532.7928,533.2116,27059.0
2015-08-21 14:55:00,534.51,536.84,534.2,536.58,23219.0,533.072,535.3958,532.7629,535.1365,23219.0
2015-08-21 15:00:00,536.58,537.23,535.22,536.36,9655.0,535.1365,535.7847,533.7801,534.917,9655.0
2015-08-21 15:05:00,536.25,537.44,534.92,535.98,19018.0,534.8073,535.9941,533.4809,534.5381,19018.0
2015-08-21 15:10:00,535.2,535.34,531.12,531.38,18825.0,533.7602,533.8998,529.6911,529.9504,18825.0
2015-08-21 15:15:00,531.58,534.2,528.18,533.23,21867.0,530.1499,532.7629,526.7591,531.7955,21867.0
2015-08-21 15:20:00,533.65,534.1,532.06,533.0,24275.0,532.2143,532.6631,530.6286,531.5661,24275.0
2015-08-21 15:25:00,532.9,532.9,530.41,531.29,18162.0,531.4664,531.4664,528.9831,529.8607,18162.0
2015-08-21 15:30:00,531.26,531.26,528.89,529.81,12468.0,529.8308,529.8308,527.4671,528.3847,12468.0
2015-08-21 15:35:00,529.72,533.11,529.34,530.66,24178.0,528.2949,531.6758,527.9159,529.2324,24178.0
2015-08-21 15:40:00,530.65,532.37,530.46,531.71,23866.0,529.2224,530.9378,529.0329,530.2796,23866.0
2015-08-21 15:45:00,532.34,532.92,530.16,530.58,25970.0,530.9079,531.4863,528.7337,529.1526,25970.0
2015-08-21 15:50:00,529.77,529.77,525.23,528.67,56312.0,528.3448,528.3448,523.817,527.2477,56312.0
2015-08-21 15:55:00,528.67,529.22,526.61,527.19,55871.0,527.2477,527.7963,525.1933,525.7717,55871.0
2015-08-24 09:30:00,498.0,498.99,480.5,483.0,76627.0,496.6602,497.6476,479.2073,481.7006,76627.0
2015-08-24 09:35:00,483.57,497.5,483.0,496.29,31594.0,482.2691,496.1616,481.7006,494.9548,31594.0
2015-08-24 09:40:00,495.13,503.91,493.64,503.91,34217.0,493.798,502.5543,492.312,502.5543,34217.0
2015-08-24 09:45:00,503.96,507.89,501.1,505.55,21116.0,502.6042,506.5236,499.7519,504.1899,21116.0
2015-08-24 09:50:00,504.37,506.59,499.0,499.83,23836.0,503.0131,505.2271,497.6576,498.4853,23836.0
2015-08-24 09:55:00,500.0,505.5,499.79,500.63,12516.0,498.6549,504.1401,498.4454,499.2832,12516.0
2015-08-24 10:00:00,500.17,506.5,499.84,505.15,13488.0,498.8244,505.1374,498.4953,503.791,13488.0
2015-08-24 10:05:00,506.38,509.74,503.99,508.01,16870.0,505.0177,508.3687,502.6341,506.6433,16870.0
2015-08-24 10:10:00,508.0,511.58,504.09,504.5,17752.0,506.6333,510.2037,502.7339,503.1428,17752.0
2015-08-24 10:15:00,505.0,506.98,502.83,506.39,11682.0,503.6414,505.6161,501.4773,505.0277,11682.0
2015-08-24 10:20:00,506.1,511.05,504.56,510.93,22045.0,504.7385,509.6751,503.2026,509.5555,22045.0
2015-08-24 10:25:00,510.42,511.74,506.3,508.8,19395.0,509.0468,510.3633,504.9379,507.4312,19395.0
2015-08-24 10:30:00,508.8,510.0,503.89,505.27,23326.0,507.4312,508.628,502.5344,503.9107,23326.0
2015-08-24 10:35:00,505.49,509.41,505.49,506.93,7035.0,504.1301,508.0396,504.1301,505.5662,7035.0
2015-08-24 10:40:00,507.59,509.74,505.01,506.78,10367.0,506.2244,508.3687,503.6514,505.4166,10367.0
2015-08-24 10:45:00,506.25,510.11,506.14,509.95,8638.0,504.8881,508.7377,504.7783,508.5781,8638.0
2015-08-24 10:50:00,508.94,512.2,508.89,510.0,13574.0,507.5708,510.822,507.5209,508.628,13574.0
2015-08-24 10:55:00,511.17,511.96,507.67,510.0,15450.0,509.7948,510.5827,506.3042,508.628,15450.0
2015-08-24 11:00:00,511.28,511.29,508.79,509.01,4723.0,509.9045,509.9145,507.4212,507.6406,4723.0
2015-08-24 11:05:00,508.52,509.0,505.12,506.92,7957.0,507.1519,507.6307,503.7611,505.5562,7957.0
2015-08-24 11:10:00,506.68,507.75,504.5,507.22,9992.0,505.3169,506.384,503.1428,505.8554,9992.0
2015-08-24 11:15:00,506.72,508.42,505.21,507.74,12296.0,505.3568,507.0522,503.8509,506.374,12296.0
2015-08-24 11:20:00,507.81,508.92,506.87,507.8,8823.0,506.4439,507.5509,505.5064,506.4339,8823.0
2015-08-24 11:25:00,507.4,509.5,507.01,507.14,14496.0,506.035,508.1293,505.646,505.7757,14496.0
2015-08-24 11:30:00,507.7,510.18,507.05,510.18,34927.0,506.3342,508.8075,505.6859,508.8075,34927.0
2015-08-24 11:35:00,509.84,512.82,509.58,512.5,14327.0,508.4684,511.4404,508.2091,511.1212,14327.0
2015-08-24 11:40:00,512.5,512.62,510.1,512.32,9400.0,511.1212,511.2409,508.7277,510.9417,9400.0
2015-08-24 11:45:00,512.34,514.08,510.79,513.24,13010.0,510.9617,512.697,509.4158,511.8592,13010.0
2015-08-24 11:50:00,513.95,518.99,513.95,518.19,16973.0,512.5673,517.5938,512.5673,516.7959,16973.0
2015-08-24 11:55:00,518.36,523.21,518.28,521.6,29412.0,516.9655,521.8024,516.8857,520.1968,29412.0
2015-08-24 12:00:00,521.59,521.81,518.4,519.29,7847.0,520.1868,520.4062,517.0054,517.893,7847.0
2015-08-24 12:05:00,519.3,521.38,516.08,521.37,8220.0,517.9029,519.9773,514.6916,519.9674,8220.0
2015-08-24 12:10:00,519.9,523.2,519.9,520.9,9437.0,518.5013,521.7925,518.5013,519.4986,9437.0
2015-08-24 12:15:00,520.25,523.01,520.2,522.58,8288.0,518.8504,521.603,518.8005,521.1741,8288.0
2015-08-24 12:20:00,523.01,524.65,522.06,524.65,6116.0,521.603,523.2386,520.6555,523.2386,6116.0
2015-08-24 12:25:00,525.0,525.99,524.51,524.79,9974.0,523.5876,524.5749,523.0989,523.3782,9974.0
2015-08-24 12:30:00,524.13,525.0,522.3,525.0,7439.0,522.72,523.5876,520.8949,523.5876,7439.0
2015-08-24 12:35:00,525.0,526.1,524.15,525.0,4645.0,523.5876,524.6847,522.7399,523.5876,4645.0
2015-08-24 12:40:00,524.98,525.21,522.98,524.67,18602.0,523.5677,523.797,521.573,523.2585,18602.0
2015-08-24 12:45:00,524.76,524.76,522.07,522.07,28875.0,523.3483,523.3483,520.6655,520.6655,28875.0
2015-08-24 12:50:00,521.43,522.29,520.7,522.11,13164.0,520.0272,520.8849,519.2992,520.7054,13164.0
2015-08-24 12:55:00,522.29,524.51,521.92,522.09,11671.0,520.8849,523.0989,520.5159,520.6854,11671.0
2015-08-24 13:00:00,523.38,523.61,521.96,523.61,1811.0,521.972,522.2013,520.5558,522.2013,1811.0
2015-08-24 13:05:00,522.89,525.0,522.64,525.0,3854.0,521.4833,523.5876,521.234,523.5876,3854.0
2015-08-24 13:10:00,523.96,526.0,523.96,524.92,4038.0,522.5504,524.5849,522.5504,523.5078,4038.0
2015-08-24 13:15:00,524.92,524.92,522.76,523.25,3506.0,523.5078,523.5078,521.3536,521.8423,3506.0
2015-08-24 13:20:00,524.31,524.31,520.74,520.75,5502.0,522.8995,522.8995,519.3391,519.349,5502.0
2015-08-24 13:25:00,520.86,521.9,519.15,519.99,3567.0,519.4587,520.4959,517.7533,518.5911,3567.0
2015-08-24 13:30:00,520.74,520.74,516.5,517.38,10433.0,519.3391,519.3391,515.1105,515.9881,10433.0
2015-08-24 13:35:00,517.64,517.65,515.59,516.5,20607.0,516.2474,516.2574,514.2029,515.1105,20607.0
2015-08-24 13:40:00,516.51,518.94,516.02,518.33,15262.0,515.1205,517.5439,514.6318,516.9356,15262.0
2015-08-24 13:45:00,517.74,520.14,517.0,520.14,7216.0,516.3471,518.7407,515.6091,518.7407,7216.0
2015-08-24 13:50:00,519.56,520.11,516.8,516.8,8673.0,518.1622,518.7108,515.4097,515.4097,8673.0
2015-08-24 13:55:00,516.83,517.38,515.92,517.01,29190.0,515.4396,515.9881,514.532,515.6191,29190.0
2015-08-24 14:00:00,516.89,518.58,516.89,517.96,8859.0,515.4994,517.1849,515.4994,516.5665,8859.0
2015-08-24 14:05:00,518.2,518.2,516.0,516.49,7887.0,516.8059,516.8059,514.6118,515.1005,7887.0
2015-08-24 14:10:00,516.05,517.84,514.14,515.21,11612.0,514.6617,516.4469,512.7568,513.8239,11612.0
2015-08-24 14:15:00,515.4,516.92,514.93,515.48,16217.0,514.0134,515.5293,513.5447,514.0932,16217.0
2015-08-24 14:20:00,515.69,519.39,515.69,519.05,13452.0,514.3027,517.9927,514.3027,517.6536,13452.0
2015-08-24 14:25:00,518.29,518.47,516.5,516.81,5200.0,516.8957,517.0752,515.1105,515.4196,5200.0
2015-08-24 14:30:00,517.52,519.29,517.46,519.29,4406.0,516.1277,517.893,516.0679,517.893,4406.0
2015-08-24 14:35:00,518.73,522.79,518.73,521.49,15488.0,517.3345,521.3836,517.3345,520.0871,15488.0
2015-08-24 14:40:00,520.43,521.05,518.34,518.96,12569.0,519.0299,519.6482,516.9455,517.5639,12569.0
2015-08-24 14:45:00,518.96,519.11,515.65,516.64,15996.0,517.5639,517.7135,514.2628,515.2501,15996.0
2015-08-24 14:50:00,516.82,517.24,510.0,510.0,6287.0,515.4296,515.8485,508.628,508.628,6287.0
2015-08-24 14:55:00,510.01,511.81,508.54,508.54,12475.0,508.6379,510.4331,507.1719,507.1719,12475.0
2015-08-24 15:00:00,508.65,512.14,507.12,510.07,25885.0,507.2816,510.7622,505.7557,508.6978,25885.0
2015-08-24 15:05:00,510.1,512.24,510.0,512.24,6397.0,508.7277,510.8619,508.628,510.8619,6397.0
2015-08-24 15:10:00,511.91,511.93,507.0,508.55,10028.0,510.5328,510.5528,505.636,507.1819,10028.0
2015-08-24 15:15:00,508.61,508.78,506.01,506.19,12622.0,507.2417,507.4112,504.6487,504.8282,12622.0
2015-08-24 15:20:00,506.25,506.54,504.11,504.78,15570.0,504.8881,505.1773,502.7538,503.422,15570.0
2015-08-24 15:25:00,504.93,507.83,504.36,505.82,16167.0,503.5716,506.4638,503.0031,504.4592,16167.0
2015-08-24 15:30:00,505.84,506.87,504.23,505.88,19096.0,504.4792,505.5064,502.8735,504.519,19096.0
2015-08-24 15:35:00,506.16,514.0,506.16,513.58,12337.0,504.7983,512.6172,504.7983,512.1983,12337.0
2015-08-24 15:40:00,513.17,515.8,511.31,515.26,33333.0,511.7894,514.4124,509.9344,513.8738,33333.0
2015-08-24 15:45:00,516.24,517.0,510.23,510.92,36178.0,514.8512,515.6091,508.8573,509.5455,36178.0
2015-08-24 15:50:00,509.37,512.12,508.09,512.12,23847.0,507.9997,510.7423,506.7231,510.7423,23847.0
2015-08-24 15:55:00,512.22,512.36,504.12,504.58,55648.0,510.842,510.9816,502.7638,503.2225,55648.0
2015-08-25 09:30:00,520.94,528.38,518.94,520.53,101911.0,519.5385,526.9585,517.5439,519.1296,101911.0
2015-08-25 09:35:00,521.33,521.98,517.1,518.86,12668.0,519.9275,520.5757,515.7089,517.4641,12668.0
2015-08-25 09:40:00,518.8,518.95,515.56,517.13,20411.0,517.4043,517.5539,514.173,515.7388,20411.0
2015-08-25 09:45:00,517.43,521.99,516.44,518.22,26967.0,516.038,520.5857,515.0506,516.8258,26967.0
2015-08-25 09:50:00,518.28,520.98,518.28,518.32,6250.0,516.8857,519.5784,516.8857,516.9256,6250.0
2015-08-25 09:55:00,518.5,520.84,518.26,520.33,5537.0,517.1051,519.4388,516.8657,518.9302,5537.0
2015-08-25 10:00:00,519.77,520.33,517.54,517.55,16450.0,518.3717,518.9302,516.1477,516.1577,16450.0
2015-08-25 10:05:00,517.44,519.48,515.91,518.62,10983.0,516.0479,518.0825,514.5221,517.2248,10983.0
2015-08-25 10:10:00,518.62,519.92,516.73,519.47,20077.0,517.2248,518.5213,515.3399,518.0725,20077.0
2015-08-25 10:15:00,519.57,522.79,519.32,521.58,17543.0,518.1722,521.3836,517.9229,520.1768,17543.0
2015-08-25 10:20:00,521.57,525.56,521.5,524.1,20039.0,520.1668,524.1461,520.097,522.69,20039.0
2015-08-25 10:25:00,524.22,524.54,521.9,524.54,22099.0,522.8097,523.1288,520.4959,523.1288,22099.0
2015-08-25 10:30:00,524.28,524.7,519.55,520.75,21637.0,522.8695,523.2884,518.1523,519.349,21637.0
2015-08-25 10:35:00,521.95,522.2,518.65,519.83,6999.0,520.5458,520.7951,517.2547,518.4315,6999.0
2015-08-25 10:40:00,519.85,521.49,518.95,520.1,6360.0,518.4515,520.0871,517.5539,518.7008,6360.0
2015-08-25 10:45:00,520.32,520.96,519.0,519.3,6498.0,518.9202,519.5585,517.6038,517.9029,6498.0
2015-08-25 10:50:00,519.71,520.06,517.55,518.47,6912.0,518.3118,518.6609,516.1577,517.0752,6912.0
2015-08-25 10:55:00,517.99,518.69,517.75,518.03,5097.0,516.5965,517.2946,516.3571,516.6364,5097.0
2015-08-25 11:00:00,518.01,521.3,518.01,521.3,4337.0,516.6164,519.8976,516.6164,519.8976,4337.0
2015-08-25 11:05:00,521.01,522.94,521.0,522.43,10922.0,519.6083,521.5332,519.5984,521.0245,10922.0
2015-08-25 11:10:00,522.85,527.2,522.18,527.19,15876.0,521.4434,525.7817,520.7752,525.7717,15876.0
2015-08-25 11:15:00,526.24,527.11,524.62,525.15,5057.0,524.8243,525.6919,523.2086,523.7372,5057.0
2015-08-25 11:20:00,524.98,525.5,523.66,524.75,4754.0,523.5677,524.0863,522.2512,523.3383,4754.0
2015-08-25 11:25:00,523.61,525.01,523.61,524.98,14341.0,522.2013,523.5976,522.2013,523.5677,14341.0
2015-08-25 11:30:00,524.98,525.0,523.83,523.92,2200.0,523.5677,523.5876,522.4208,522.5105,2200.0
2015-08-25 11:35:00,524.95,527.0,524.89,525.58,10883.0,523.5377,525.5822,523.4779,524.166,10883.0
2015-08-25 11:40:00,525.56,526.07,523.26,523.42,9890.0,524.1461,524.6547,521.8523,522.0119,9890.0
2015-08-25 11:45:00,524.69,525.23,523.37,524.24,14856.0,523.2784,523.817,521.962,522.8297,14856.0
2015-08-25 11:50:00,524.25,525.19,523.45,523.91,8015.0,522.8396,523.7771,522.0418,522.5005,8015.0
2015-08-25 11:55:00,523.91,523.91,523.66,523.66,1200.0,522.5005,522.5005,522.2512,522.2512,1200.0
2015-08-25 12:00:00,523.66,524.81,523.66,524.35,2000.0,522.2512,523.3981,522.2512,522.9394,2000.0
2015-08-25 12:05:00,524.66,525.24,523.87,524.65,5556.0,523.2485,523.827,522.4606,523.2386,5556.0
2015-08-25 12:10:00,524.65,525.38,523.7,523.81,3630.0,523.2386,523.9666,522.2911,522.4008,3630.0
2015-08-25 12:15:00,523.76,524.34,521.97,521.97,2035.0,522.3509,522.9294,520.5658,520.5658,2035.0
2015-08-25 12:20:00,522.87,523.77,522.24,522.3,2159.0,521.4633,522.3609,520.835,520.8949,2159.0
2015-08-25 12:25:00,523.8,523.85,521.62,521.62,1661.0,522.3908,522.4407,520.2167,520.2167,1661.0
2015-08-25 12:30:00,521.38,521.39,520.13,520.13,1307.0,519.9773,519.9873,518.7307,518.7307,1307.0
2015-08-25 12:35:00,521.17,522.39,520.48,521.69,12403.0,519.7679,520.9846,519.0798,520.2865,12403.0
2015-08-25 12:40:00,522.07,524.2,522.07,523.84,6535.0,520.6655,522.7898,520.6655,522.4307,6535.0
2015-08-25 12:45:00,523.77,523.77,523.14,523.15,2600.0,522.3609,522.3609,521.7326,521.7426,2600.0
2015-08-25 12:50:00,524.06,524.22,523.17,523.17,900.0,522.6501,522.8097,521.7625,521.7625,900.0
2015-08-25 12:55:00,523.14,523.18,522.32,523.18,2102.0,521.7326,521.7725,520.9148,521.7725,2102.0
2015-08-25 13:00:00,522.4,523.19,521.49,522.3,2000.0,520.9946,521.7825,520.0871,520.8949,2000.0
2015-08-25 13:05:00,522.02,523.0,520.7,520.7,2262.0,520.6156,521.593,519.2992,519.2992,2262.0
2015-08-25 13:10:00,520.01,520.77,518.5,518.96,3861.0,518.611,519.369,517.1051,517.5639,3861.0
2015-08-25 13:15:00,519.01,519.77,517.33,517.33,7354.0,517.6137,518.3717,515.9382,515.9382,7354.0
2015-08-25 13:20:00,518.0,519.65,517.85,519.26,5643.0,516.6064,518.252,516.4568,517.8631,5643.0
2015-08-25 13:25:00,519.18,519.19,515.01,515.26,9013.0,517.7833,517.7932,513.6245,513.8738,9013.0
2015-08-25 13:30:00,515.53,517.37,515.33,515.33,6575.0,514.1431,515.9781,513.9436,513.9436,6575.0
2015-08-25 13:35:00,516.09,516.84,515.88,516.18,2100.0,514.7016,515.4496,514.4921,514.7913,2100.0
2015-08-25 13:40:00,515.76,516.18,513.01,513.01,9465.0,514.3725,514.7913,511.6299,511.6299,9465.0
2015-08-25 13:45:00,513.52,515.68,513.52,515.21,3707.0,512.1385,514.2927,512.1385,513.8239,3707.0
2015-08-25 13:50:00,515.6,516.31,514.67,516.04,5200.0,514.2129,514.921,513.2854,514.6517,5200.0
2015-08-25 13:55:00,516.0,516.92,516.0,516.85,393.0,514.6118,515.5293,514.6118,515.4595,393.0
2015-08-25 14:00:00,517.0,517.0,514.58,514.58,4600.0,515.6091,515.6091,513.1956,513.1956,4600.0
2015-08-25 14:05:00,514.6,516.45,514.24,514.4,3682.0,513.2156,515.0606,512.8566,513.0161,3682.0
2015-08-25 14:10:00,513.45,514.84,513.26,513.26,6578.0,512.0687,513.4549,511.8792,511.8792,6578.0
2015-08-25 14:15:00,513.34,517.75,513.29,517.75,6604.0,511.959,516.3571,511.9091,516.3571,6604.0
2015-08-25 14:20:00,516.33,518.16,516.23,516.68,4500.0,514.9409,516.766,514.8412,515.29,4500.0
2015-08-25 14:25:00,516.21,517.0,515.59,517.0,2200.0,514.8213,515.6091,514.2029,515.6091,2200.0
2015-08-25 14:30:00,516.57,517.36,515.45,515.69,2980.0,515.1803,515.9682,514.0633,514.3027,2980.0
2015-08-25 14:35:00,516.46,516.51,514.6,514.6,1600.0,515.0706,515.1205,513.2156,513.2156,1600.0
2015-08-25 14:40:00,515.86,517.55,515.19,515.31,5584.0,514.4722,516.1577,513.804,513.9237,5584.0
2015-08-25 14:45:00,515.52,517.55,514.57,517.51,3000.0,514.1331,516.1577,513.1857,516.1178,3000.0
2015-08-25 14:50:00,518.0,519.23,517.5,517.5,2800.0,516.6064,517.8331,516.1078,516.1078,2800.0
2015-08-25 14:55:00,517.81,518.87,516.15,516.16,1926.0,516.417,517.4741,514.7614,514.7714,1926.0
2015-08-25 15:00:00,517.04,517.27,516.29,517.27,3400.0,515.649,515.8784,514.901,515.8784,3400.0
2015-08-25 15:05:00,516.32,516.32,514.57,515.7,5122.0,514.931,514.931,513.1857,514.3126,5122.0
2015-08-25 15:10:00,515.68,515.78,515.32,515.33,1246.0,514.2927,514.3924,513.9337,513.9436,1246.0
2015-08-25 15:15:00,515.32,515.81,511.08,512.5,11073.0,513.9337,514.4223,509.7051,511.1212,11073.0
2015-08-25 15:20:00,512.16,512.97,511.16,511.16,4239.0,510.7822,511.59,509.7848,509.7848,4239.0
2015-08-25 15:25:00,511.21,511.77,509.38,509.94,9305.0,509.8347,510.3932,508.0096,508.5681,9305.0
2015-08-25 15:30:00,509.2,511.26,507.0,507.86,14059.0,507.8301,509.8846,505.636,506.4937,14059.0
2015-08-25 15:35:00,508.45,508.89,506.01,506.04,17685.0,507.0821,507.5209,504.6487,504.6786,17685.0
2015-08-25 15:40:00,506.57,507.52,504.55,505.74,24357.0,505.2072,506.1546,503.1926,504.3794,24357.0
2015-08-25 15:45:00,505.4,505.69,500.0,500.82,23118.0,504.0403,504.3296,498.6549,499.4727,23118.0
2015-08-25 15:50:00,500.01,502.91,496.53,501.04,46087.0,498.6648,501.557,495.1942,499.6921,46087.0
2015-08-25 15:55:00,501.4,502.0,498.34,499.46,78156.0,500.0511,500.6495,496.9993,498.1163,78156.0
2015-08-26 09:30:00,513.22,514.8,511.13,511.83,16197.0,511.8393,513.4151,509.7549,510.453,16197.0
2015-08-26 09:35:00,513.01,514.55,508.95,513.61,11583.0,511.6299,513.1657,507.5808,512.2283,11583.0
2015-08-26 09:40:00,514.46,514.87,509.53,511.55,15433.0,513.076,513.4849,508.1592,510.1738,15433.0
2015-08-26 09:45:00,511.84,515.25,510.73,514.48,13635.0,510.463,513.8638,509.356,513.0959,13635.0
2015-08-26 09:50:00,514.96,515.52,510.62,511.84,4800.0,513.5746,514.1331,509.2463,510.463,4800.0
2015-08-26 09:55:00,512.83,514.35,510.95,512.5,7750.0,511.4504,512.9663,509.5754,511.1212,7750.0
2015-08-26 10:00:00,513.28,516.0,512.23,515.92,4351.0,511.8991,514.6118,510.852,514.532,4351.0
2015-08-26 10:05:00,515.97,518.51,515.01,516.06,12420.0,514.5819,517.1151,513.6245,514.6717,12420.0
2015-08-26 10:10:00,516.0,517.4,513.96,515.44,11626.0,514.6118,516.0081,512.5773,514.0533,11626.0
2015-08-26 10:15:00,516.64,516.64,510.0,512.41,6532.0,515.2501,515.2501,508.628,511.0315,6532.0
2015-08-26 10:20:00,510.0,511.13,508.02,510.69,10722.0,508.628,509.7549,506.6533,509.3161,10722.0
2015-08-26 10:25:00,510.27,510.74,509.15,510.31,5335.0,508.8972,509.366,507.7803,508.9371,5335.0
2015-08-26 10:30:00,510.59,514.2,509.99,513.93,11332.0,509.2164,512.8167,508.618,512.5474,11332.0
2015-08-26 10:35:00,512.87,513.72,511.96,512.68,6630.0,511.4902,512.338,510.5827,511.3008,6630.0
2015-08-26 10:40:00,513.0,513.53,511.58,513.0,3100.0,511.6199,512.1485,510.2037,511.6199,3100.0
2015-08-26 10:45:00,513.02,514.46,511.33,512.95,12234.0,511.6398,513.076,509.9544,511.57,12234.0
2015-08-26 10:50:00,512.24,517.02,512.24,517.02,4618.0,510.8619,515.6291,510.8619,515.6291,4618.0
2015-08-26 10:55:00,517.49,517.7,514.28,514.61,7630.0,516.0978,516.3072,512.8964,513.2256,7630.0
2015-08-26 11:00:00,514.05,514.12,511.48,514.11,3896.0,512.6671,512.7369,510.104,512.7269,3896.0
2015-08-26 11:05:00,513.57,515.21,512.95,513.2,5700.0,512.1884,513.8239,511.57,511.8194,5700.0
2015-08-26 11:10:00,512.88,513.24,511.1,513.1,4058.0,511.5002,511.8592,509.725,511.7196,4058.0
2015-08-26 11:15:00,512.14,516.26,512.14,514.23,11517.0,510.7622,514.8711,510.7622,512.8466,11517.0
2015-08-26 11:20:00,514.1,516.9,513.76,515.64,14384.0,512.7169,515.5094,512.3778,514.2528,14384.0
2015-08-26 11:25:00,515.25,517.0,514.69,515.13,7460.0,513.8638,515.6091,513.3053,513.7442,7460.0
2015-08-26 11:30:00,515.24,516.27,511.5,512.42,7380.0,513.8539,514.8811,510.1239,511.0415,7380.0
2015-08-26 11:35:00,512.81,512.81,509.82,509.82,7700.0,511.4304,511.4304,508.4484,508.4484,7700.0
2015-08-26 11:40:00,509.19,512.95,509.19,512.93,5358.0,507.8201,511.57,507.8201,511.5501,5358.0
2015-08-26 11:45:00,512.94,513.6,510.1,512.49,4998.0,511.5601,512.2183,508.7277,511.1113,4998.0
2015-08-26 11:50:00,512.6,514.48,510.5,511.89,3400.0,511.221,513.0959,509.1266,510.5129,3400.0
2015-08-26 11:55:00,511.79,513.59,511.33,513.59,5301.0,510.4131,512.2083,509.9544,512.2083,5301.0
2015-08-26 12:00:00,513.0,513.21,511.69,512.34,7009.0,511.6199,511.8293,510.3134,510.9617,7009.0
2015-08-26 12:05:00,511.54,513.58,511.25,513.45,900.0,510.1638,512.1983,509.8746,512.0687,900.0
2015-08-26 12:10:00,513.05,514.2,512.77,514.18,6611.0,511.6698,512.8167,511.3905,512.7967,6611.0
2015-08-26 12:15:00,514.05,515.75,513.39,515.25,3893.0,512.6671,514.3625,512.0088,513.8638,3893.0
2015-08-26 12:20:00,515.24,515.94,512.46,512.59,6794.0,513.8539,514.552,511.0813,511.211,6794.0
2015-08-26 12:25:00,512.64,512.89,511.29,511.29,1570.0,511.2609,511.5102,509.9145,509.9145,1570.0
2015-08-26 12:30:00,511.02,511.6,508.0,508.0,3570.0,509.6452,510.2237,506.6333,506.6333,3570.0
2015-08-26 12:35:00,508.03,509.12,507.33,507.58,5367.0,506.6633,507.7503,505.9651,506.2145,5367.0
2015-08-26 12:40:00,507.78,509.26,506.45,506.72,4767.0,506.4139,507.89,505.0875,505.3568,4767.0
2015-08-26 12:45:00,506.89,508.55,506.25,508.55,1600.0,505.5263,507.1819,504.8881,507.1819,1600.0
2015-08-26 12:50:00,507.86,509.99,507.06,509.99,4000.0,506.4937,508.618,505.6959,508.618,4000.0
2015-08-26 12:55:00,510.23,510.38,509.0,509.91,4111.0,508.8573,509.0069,507.6307,508.5382,4111.0
2015-08-26 13:00:00,512.06,514.99,512.06,514.99,10289.0,510.6824,513.6045,510.6824,513.6045,10289.0
2015-08-26 13:05:00,514.85,515.92,513.3,513.8,26322.0,513.4649,514.532,511.9191,512.4177,26322.0
2015-08-26 13:10:00,514.74,515.25,513.8,514.22,6864.0,513.3552,513.8638,512.4177,512.8366,6864.0
2015-08-26 13:15:00,514.96,515.27,513.81,515.27,4800.0,513.5746,513.8838,512.4277,513.8838,4800.0
2015-08-26 13:20:00,515.09,519.81,515.09,518.97,11616.0,513.7043,518.4116,513.7043,517.5738,11616.0
2015-08-26 13:25:00,518.65,519.48,516.35,519.48,3250.0,517.2547,518.0825,514.9609,518.0825,3250.0
2015-08-26 13:30:00,518.83,519.83,518.01,518.68,3924.0,517.4342,518.4315,516.6164,517.2846,3924.0
2015-08-26 13:35:00,519.4,522.55,519.39,521.53,16567.0,518.0027,521.1442,517.9927,520.1269,16567.0
2015-08-26 13:40:00,521.38,522.0,516.91,518.23,15380.0,519.9773,520.5957,515.5194,516.8358,15380.0
2015-08-26 13:45:00,518.23,519.71,517.55,518.44,20875.0,516.8358,518.3118,516.1577,517.0453,20875.0
2015-08-26 13:50:00,519.0,520.93,519.0,520.15,2100.0,517.6038,519.5286,517.6038,518.7507,2100.0
2015-08-26 13:55:00,520.61,522.8,520.5,522.8,10807.0,519.2094,521.3935,519.0997,521.3935,10807.0
2015-08-26 14:00:00,523.07,523.07,519.85,520.91,6081.0,521.6628,521.6628,518.4515,519.5086,6081.0
2015-08-26 14:05:00,521.43,521.43,519.53,520.69,2600.0,520.0272,520.0272,518.1323,519.2892,2600.0
2015-08-26 14:10:00,520.13,521.3,519.09,519.49,3248.0,518.7307,519.8976,517.6935,518.0924,3248.0
2015-08-26 14:15:00,518.95,519.85,517.67,518.29,3500.0,517.5539,518.4515,516.2773,516.8957,3500.0
2015-08-26 14:20:00,518.41,520.52,517.57,519.41,3852.0,517.0153,519.1197,516.1776,518.0126,3852.0
2015-08-26 14:25:00,519.81,521.95,519.74,521.85,8931.0,518.4116,520.5458,518.3418,520.4461,8931.0
2015-08-26 14:30:00,521.1,521.82,518.53,520.78,4135.0,519.6981,520.4162,517.135,519.379,4135.0
2015-08-26 14:35:00,522.0,523.55,521.61,522.81,4050.0,520.5957,522.1415,520.2067,521.4035,4050.0
2015-08-26 14:40:00,523.06,523.84,522.66,523.4,4232.0,521.6528,522.4307,521.2539,521.9919,4232.0
2015-08-26 14:45:00,523.69,524.91,521.43,521.73,9860.0,522.2811,523.4979,520.0272,520.3264,9860.0
2015-08-26 14:50:00,521.96,523.63,521.96,523.63,3200.0,520.5558,522.2213,520.5558,522.2213,3200.0
2015-08-26 14:55:00,522.21,523.93,521.16,523.58,13051.0,520.8051,522.5205,519.7579,522.1714,13051.0
2015-08-26 15:00:00,523.27,523.51,522.14,523.05,3700.0,521.8623,522.1016,520.7353,521.6429,3700.0
2015-08-26 15:05:00,524.45,528.91,524.07,528.79,11459.0,523.0391,527.4871,522.6601,527.3674,11459.0
2015-08-26 15:10:00,528.48,529.99,525.86,528.71,10889.0,527.0582,528.5642,524.4453,527.2876,10889.0
2015-08-26 15:15:00,529.4,530.76,526.05,530.76,17159.0,527.9758,529.3321,524.6348,529.3321,17159.0
2015-08-26 15:20:00,530.95,531.22,529.09,529.09,13901.0,529.5216,529.7909,527.6666,527.6666,13901.0
2015-08-26 15:25:00,528.99,529.37,527.49,529.04,6680.0,527.5669,527.9459,526.0709,527.6167,6680.0
2015-08-26 15:30:00,528.69,531.5,527.0,530.02,10779.0,527.2677,530.0701,525.5822,528.5941,10779.0
2015-08-26 15:35:00,530.46,531.81,529.58,531.12,8083.0,529.0329,530.3793,528.1553,529.6911,8083.0
2015-08-26 15:40:00,529.94,534.97,529.94,534.62,11947.0,528.5143,533.5308,528.5143,533.1817,11947.0
2015-08-26 15:45:00,533.7,534.68,531.07,532.23,12668.0,532.2642,533.2416,529.6413,530.7982,12668.0
2015-08-26 15:50:00,532.57,535.77,531.76,535.22,33052.0,531.1372,534.3286,530.3294,533.7801,33052.0
2015-08-26 15:55:00,535.4,535.87,532.75,535.41,47046.0,533.9596,534.4284,531.3168,533.9696,47046.0
2015-08-27 09:30:00,540.0,544.99,539.57,540.22,24392.0,538.5473,543.5238,538.1184,538.7667,24392.0
2015-08-27 09:35:00,542.0,543.0,539.0,542.12,10845.0,540.5419,541.5392,537.5499,540.6616,10845.0
2015-08-27 09:40:00,542.13,545.49,541.3,545.49,10809.0,540.6715,544.0225,539.8438,544.0225,10809.0
2015-08-27 09:45:00,545.72,547.51,541.0,541.0,16531.0,544.2519,546.0371,539.5446,539.5446,16531.0
2015-08-27 09:50:00,541.76,541.78,536.15,538.76,13463.0,540.3025,540.3225,534.7076,537.3106,13463.0
2015-08-27 09:55:00,538.65,538.66,535.9,537.46,4656.0,537.2009,537.2109,534.4583,536.0141,4656.0
2015-08-27 10:00:00,537.26,538.2,535.13,538.2,2558.0,535.8146,536.7521,533.6904,536.7521,2558.0
2015-08-27 10:05:00,538.23,538.23,535.0,536.6,3600.0,536.782,536.782,533.5607,535.1564,3600.0
2015-08-27 10:10:00,537.4,540.05,536.4,537.15,4541.0,535.9543,538.5971,534.9569,535.7049,4541.0
2015-08-27 10:15:00,537.99,541.0,537.99,540.27,7078.0,536.5427,539.5446,536.5427,538.8165,7078.0
2015-08-27 10:20:00,540.27,542.21,539.07,541.13,11956.0,538.8165,540.7513,537.6198,539.6742,11956.0
2015-08-27 10:25:00,541.98,541.98,538.19,538.19,5750.0,540.5219,540.5219,536.7421,536.7421,5750.0
2015-08-27 10:30:00,538.25,539.89,535.0,535.99,3660.0,536.802,538.4376,533.5607,534.548,3660.0
2015-08-27 10:35:00,535.99,539.21,534.78,537.0,3629.0,534.548,537.7594,533.3413,535.5553,3629.0
2015-08-27 10:40:00,537.66,537.71,534.41,535.0,4950.0,536.2136,536.2634,532.9723,533.5607,4950.0
2015-08-27 10:45:00,535.0,538.06,533.29,538.06,8006.0,533.5607,536.6125,531.8553,536.6125,8006.0
2015-08-27 10:50:00,535.98,536.9,534.92,535.77,1300.0,534.5381,535.4556,533.4809,534.3286,1300.0
2015-08-27 10:55:00,536.34,537.01,535.28,535.39,3587.0,534.8971,535.5653,533.84,533.9497,3587.0
2015-08-27 11:00:00,535.62,537.32,535.0,535.89,3812.0,534.179,535.8745,533.5607,534.4483,3812.0
2015-08-27 11:05:00,535.62,536.5,534.02,534.02,4200.0,534.179,535.0567,532.5833,532.5833,4200.0
2015-08-27 11:10:00,534.06,535.32,533.17,533.6,4921.0,532.6232,533.8798,531.7356,532.1645,4921.0
2015-08-27 11:15:00,533.6,533.6,530.4,530.4,14345.0,532.1645,532.1645,528.9731,528.9731,14345.0
2015-08-27 11:20:00,530.18,534.06,529.73,532.4,13689.0,528.7537,532.6232,528.3049,530.9677,13689.0
2015-08-27 11:25:00,532.53,533.07,531.12,532.93,3184.0,531.0974,531.6359,529.6911,531.4963,3184.0
2015-08-27 11:30:00,532.45,532.81,531.0,531.2,3421.0,531.0176,531.3766,529.5715,529.7709,3421.0
2015-08-27 11:35:00,531.16,531.87,529.02,529.11,5600.0,529.731,530.4391,527.5968,527.6866,5600.0
2015-08-27 11:40:00,529.23,531.02,529.07,531.02,3901.0,527.8062,529.5914,527.6467,529.5914,3901.0
2015-08-27 11:45:00,531.21,532.04,529.4,532.04,8445.0,529.7809,530.6087,527.9758,530.6087,8445.0
2015-08-27 11:50:00,532.1,532.58,530.77,532.56,6346.0,530.6685,531.1472,529.3421,531.1273,6346.0
2015-08-27 11:55:00,531.87,531.93,530.14,531.93,3832.0,530.4391,530.499,528.7138,530.499,3832.0
2015-08-27 12:00:00,531.94,533.63,531.94,533.63,4075.0,530.5089,532.1944,530.5089,532.1944,4075.0
2015-08-27 12:05:00,534.18,535.39,533.49,533.71,7686.0,532.7429,533.9497,532.0548,532.2742,7686.0
2015-08-27 12:10:00,533.32,533.33,531.22,532.76,2523.0,531.8852,531.8952,529.7909,531.3267,2523.0
2015-08-27 12:15:00,531.35,532.75,531.35,531.87,1813.0,529.9205,531.3168,529.9205,530.4391,1813.0
2015-08-27 12:20:00,531.76,532.66,531.0,531.43,1491.0,530.3294,531.227,529.5715,530.0003,1491.0
2015-08-27 12:25:00,530.53,533.05,530.52,533.05,4502.0,529.1027,531.616,529.0928,531.616,4502.0
2015-08-27 12:30:00,532.7,534.2,532.7,534.19,2050.0,531.2669,532.7629,531.2669,532.7529,2050.0
2015-08-27 12:35:00,532.56,535.0,532.56,534.1,1558.0,531.1273,533.5607,531.1273,532.6631,1558.0
2015-08-27 12:40:00,534.0,534.0,532.5,532.5,1300.0,532.5634,532.5634,531.0674,531.0674,1300.0
2015-08-27 12:45:00,532.01,532.8,531.52,532.3,1500.0,530.5788,531.3666,530.0901,530.868,1500.0
2015-08-27 12:50:00,532.93,534.66,532.93,534.66,1000.0,531.4963,533.2216,531.4963,533.2216,1000.0
2015-08-27 12:55:00,534.01,534.01,532.84,532.84,1000.0,532.5734,532.5734,531.4065,531.4065,1000.0
2015-08-27 13:00:00,534.4,535.06,533.09,533.36,2600.0,532.9623,533.6205,531.6558,531.9251,2600.0
2015-08-27 13:05:00,534.0,534.17,532.63,532.94,2135.0,532.5634,532.7329,531.1971,531.5062,2135.0
2015-08-27 13:10:00,532.7,534.39,532.7,534.0,2170.0,531.2669,532.9523,531.2669,532.5634,2170.0
2015-08-27 13:15:00,533.01,533.03,532.32,532.32,600.0,531.5761,531.596,530.8879,530.8879,600.0
2015-08-27 13:20:00,532.45,533.52,532.26,532.56,2300.0,531.0176,532.0847,530.8281,531.1273,2300.0
2015-08-27 13:25:00,532.57,533.24,532.0,532.21,1600.0,531.1372,531.8054,530.5688,530.7782,1600.0
2015-08-27 13:30:00,533.4,533.4,531.4,531.7,4744.0,531.965,531.965,529.9704,530.2696,4744.0
2015-08-27 13:35:00,531.66,531.85,530.6,531.66,5586.0,530.2297,530.4192,529.1725,530.2297,5586.0
2015-08-27 13:40:00,531.7,533.5,531.2,533.15,1300.0,530.2696,532.0647,529.7709,531.7157,1300.0
2015-08-27 13:45:00,533.02,533.02,531.0,531.58,13710.0,531.586,531.586,529.5715,530.1499,13710.0
2015-08-27 13:50:00,531.51,532.15,531.5,532.14,3005.0,530.0801,530.7184,530.0701,530.7084,3005.0
2015-08-27 13:55:00,531.49,532.99,531.48,532.74,8170.0,530.0601,531.5561,530.0502,531.3068,8170.0
2015-08-27 14:00:00,532.71,533.19,532.02,533.05,1409.0,531.2769,531.7556,530.5887,531.616,1409.0
2015-08-27 14:05:00,532.3,533.21,531.3,531.3,2212.0,530.868,531.7755,529.8707,529.8707,2212.0
2015-08-27 14:10:00,531.71,532.08,531.03,531.33,1400.0,530.2796,530.6486,529.6014,529.9006,1400.0
2015-08-27 14:15:00,530.68,531.02,528.85,530.08,7686.0,529.2523,529.5914,527.4273,528.6539,7686.0
2015-08-27 14:20:00,530.62,530.62,529.45,530.47,1800.0,529.1925,529.1925,528.0256,529.0429,1800.0
2015-08-27 14:25:00,529.84,529.84,526.65,527.59,7152.0,528.4146,528.4146,525.2332,526.1706,7152.0
2015-08-27 14:30:00,527.92,530.9,527.91,530.9,775.0,526.4998,529.4717,526.4898,529.4717,775.0
2015-08-27 14:35:00,529.11,531.51,529.11,530.7,1600.0,527.6866,530.0801,527.6866,529.2723,1600.0
2015-08-27 14:40:00,531.5,531.5,529.0,529.0,2637.0,530.0701,530.0701,527.5768,527.5768,2637.0
2015-08-27 14:45:00,529.99,531.84,529.99,530.8,15434.0,528.5642,530.4092,528.5642,529.372,15434.0
2015-08-27 14:50:00,530.18,532.87,529.64,531.56,12074.0,528.7537,531.4364,528.2151,530.13,12074.0
2015-08-27 14:55:00,531.35,532.01,529.66,530.25,8942.0,529.9205,530.5788,528.2351,528.8235,8942.0
2015-08-27 15:00:00,529.6,530.95,527.99,528.18,4488.0,528.1752,529.5216,526.5696,526.7591,4488.0
2015-08-27 15:05:00,528.33,529.89,526.75,529.89,7600.0,526.9087,528.4645,525.3329,528.4645,7600.0
2015-08-27 15:10:00,530.46,531.5,529.53,529.73,4900.0,529.0329,530.0701,528.1054,528.3049,4900.0
2015-08-27 15:15:00,530.1,530.82,527.6,530.82,4500.0,528.6739,529.392,526.1806,529.392,4500.0
2015-08-27 15:20:00,530.89,530.9,527.77,529.4,5452.0,529.4618,529.4717,526.3502,527.9758,5452.0
2015-08-27 15:25:00,528.37,532.3,528.37,532.3,2600.0,526.9485,530.868,526.9485,530.868,2600.0
2015-08-27 15:30:00,532.3,534.66,531.6,534.65,10212.0,530.868,533.2216,530.1699,533.2116,10212.0
2015-08-27 15:35:00,534.58,534.8,531.74,533.0,16050.0,533.1418,533.3612,530.3095,531.5661,16050.0
2015-08-27 15:40:00,533.5,535.01,532.91,535.01,3450.0,532.0647,533.5707,531.4763,533.5707,3450.0
2015-08-27 15:45:00,533.17,536.95,533.17,535.72,14551.0,531.7356,535.5055,531.7356,534.2788,14551.0
2015-08-27 15:50:00,535.8,537.3,535.58,537.08,28554.0,534.3586,535.8545,534.1391,535.6351,28554.0
2015-08-27 15:55:00,537.31,540.38,537.08,538.0,71793.0,535.8645,538.9262,535.6351,536.5526,71793.0
2015-08-28 09:30:00,530.39,536.99,530.39,536.99,13803.0,528.9631,535.5454,528.9631,535.5454,13803.0
2015-08-28 09:35:00,537.99,540.1,536.17,537.8,4474.0,536.5427,538.647,534.7276,536.3532,4474.0
2015-08-28 09:40:00,538.0,538.0,536.42,537.37,4148.0,536.5526,536.5526,534.9769,535.9243,4148.0
2015-08-28 09:45:00,537.51,537.51,534.5,534.95,8422.0,536.064,536.064,533.0621,533.5108,8422.0
2015-08-28 09:50:00,534.47,539.0,534.47,538.97,7671.0,533.0321,537.5499,533.0321,537.52,7671.0
2015-08-28 09:55:00,538.5,543.12,536.06,543.12,9421.0,537.0513,541.6589,534.6179,541.6589,9421.0
2015-08-28 10:00:00,540.03,540.4,539.0,539.0,2901.0,538.5772,538.9462,537.5499,537.5499,2901.0
2015-08-28 10:05:00,538.28,539.6,535.3,536.29,9715.0,536.8319,538.1483,533.8599,534.8472,9715.0
2015-08-28 10:10:00,536.25,536.96,535.78,535.78,1500.0,534.8073,535.5154,534.3386,534.3386,1500.0
2015-08-28 10:15:00,535.95,537.8,535.85,536.86,1900.0,534.5082,536.3532,534.4084,535.4157,1900.0
2015-08-28 10:20:00,535.69,535.69,531.8,533.34,7585.0,534.2489,534.2489,530.3693,531.9052,7585.0
2015-08-28 10:25:00,533.54,536.24,533.54,536.24,2197.0,532.1046,534.7974,532.1046,534.7974,2197.0
2015-08-28 10:30:00,536.58,537.97,535.65,537.26,600.0,535.1365,536.5227,534.209,535.8146,600.0
2015-08-28 10:35:00,536.94,536.94,535.93,535.93,1012.0,535.4955,535.4955,534.4882,534.4882,1012.0
2015-08-28 10:40:00,535.8,536.6,534.4,536.26,5753.0,534.3586,535.1564,532.9623,534.8173,5753.0
2015-08-28 10:45:00,535.93,537.72,534.84,534.9,6249.0,534.4882,536.2734,533.4011,533.461,6249.0
2015-08-28 10:50:00,535.26,536.43,534.8,535.31,5036.0,533.82,534.9869,533.3612,533.8699,5036.0
2015-08-28 10:55:00,535.8,535.95,534.42,534.76,6500.0,534.3586,534.5082,532.9823,533.3214,6500.0
2015-08-28 11:00:00,534.51,536.25,534.4,535.7,1999.0,533.072,534.8073,532.9623,534.2588,1999.0
2015-08-28 11:05:00,535.63,537.11,535.63,535.86,1286.0,534.189,535.665,534.189,534.4184,1286.0
2015-08-28 11:10:00,537.11,538.2,536.57,537.53,4345.0,535.665,536.7521,535.1265,536.0839,4345.0
2015-08-28 11:15:00,537.46,537.78,536.91,536.94,1300.0,536.0141,536.3332,535.4656,535.4955,1300.0
2015-08-28 11:20:00,537.74,538.52,537.74,538.49,1300.0,536.2933,537.0712,536.2933,537.0413,1300.0
2015-08-28 11:25:00,538.47,539.29,538.36,538.36,3309.0,537.0214,537.8392,536.9117,536.9117,3309.0
2015-08-28 11:30:00,538.13,539.53,536.73,536.73,4005.0,536.6823,538.0785,535.2861,535.2861,4005.0
2015-08-28 11:35:00,537.18,537.18,535.32,536.04,6500.0,535.7348,535.7348,533.8798,534.5979,6500.0
2015-08-28 11:40:00,535.33,536.51,534.75,535.71,7613.0,533.8898,535.0666,533.3114,534.2688,7613.0
2015-08-28 11:45:00,534.91,535.22,532.01,532.21,10185.0,533.4709,533.7801,530.5788,530.7782,10185.0
2015-08-28 11:50:00,532.43,533.78,532.0,532.14,4059.0,530.9976,532.344,530.5688,530.7084,4059.0
2015-08-28 11:55:00,532.09,532.6,530.16,532.6,3197.0,530.6585,531.1672,528.7337,531.1672,3197.0
2015-08-28 12:00:00,531.07,532.95,530.8,532.94,9616.0,529.6413,531.5162,529.372,531.5062,9616.0
2015-08-28 12:05:00,532.4,535.14,532.4,533.01,7181.0,530.9677,533.7003,530.9677,531.5761,7181.0
2015-08-28 12:10:00,533.48,535.26,531.83,534.33,2500.0,532.0448,533.82,530.3992,532.8925,2500.0
2015-08-28 12:15:00,535.1,536.07,535.1,535.4,1791.0,533.6604,534.6278,533.6604,533.9596,1791.0
2015-08-28 12:20:00,535.48,535.65,534.84,534.84,900.0,534.0394,534.209,533.4011,533.4011,900.0
2015-08-28 12:25:00,534.79,536.65,534.79,536.64,1200.0,533.3513,535.2063,533.3513,535.1963,1200.0
2015-08-28 12:30:00,535.44,537.0,535.35,536.42,2500.0,533.9995,535.5553,533.9098,534.9769,2500.0
2015-08-28 12:35:00,536.33,536.33,535.51,536.12,500.0,534.8871,534.8871,534.0693,534.6777,500.0
2015-08-28 12:40:00,536.68,536.68,535.56,535.56,600.0,535.2362,535.2362,534.1192,534.1192,600.0
2015-08-28 12:45:00,535.03,536.68,535.03,536.0,1491.0,533.5906,535.2362,533.5906,534.558,1491.0
2015-08-28 12:50:00,537.09,537.7,536.55,536.56,1900.0,535.6451,536.2534,535.1065,535.1165,1900.0
2015-08-28 12:55:00,535.4,537.62,535.4,536.13,5164.0,533.9596,536.1737,533.9596,534.6877,5164.0
2015-08-28 13:00:00,536.57,536.57,532.4,534.08,4589.0,535.1265,535.1265,530.9677,532.6432,4589.0
2015-08-28 13:05:00,534.52,535.03,534.02,535.03,1848.0,533.082,533.5906,532.5833,533.5906,1848.0
2015-08-28 13:10:00,534.67,535.78,533.9,534.93,1300.0,533.2316,534.3386,532.4637,533.4909,1300.0
2015-08-28 13:15:00,532.79,535.29,532.78,534.62,1940.0,531.3567,533.8499,531.3467,533.1817,1940.0
2015-08-28 13:20:00,535.34,535.34,533.5,533.89,5890.0,533.8998,533.8998,532.0647,532.4537,5890.0
2015-08-28 13:25:00,533.5,534.01,532.73,532.73,1410.0,532.0647,532.5734,531.2968,531.2968,1410.0
2015-08-28 13:30:00,532.74,534.02,532.5,534.01,2290.0,531.3068,532.5833,531.0674,532.5734,2290.0
2015-08-28 13:35:00,532.95,533.47,531.0,531.0,3918.0,531.5162,532.0348,529.5715,529.5715,3918.0
2015-08-28 13:40:00,531.55,533.18,531.35,531.99,2522.0,530.12,531.7456,529.9205,530.5588,2522.0
2015-08-28 13:45:00,531.35,532.5,531.05,531.51,2600.0,529.9205,531.0674,529.6213,530.0801,2600.0
2015-08-28 13:50:00,532.67,532.67,531.15,531.15,655.0,531.237,531.237,529.7211,529.7211,655.0
2015-08-28 13:55:00,531.82,532.06,530.75,532.06,3011.0,530.3893,530.6286,529.3221,530.6286,3011.0
2015-08-28 14:00:00,532.28,533.54,532.28,533.5,1300.0,530.848,532.1046,530.848,532.0647,1300.0
2015-08-28 14:05:00,533.47,533.95,532.74,532.75,2700.0,532.0348,532.5135,531.3068,531.3168,2700.0
2015-08-28 14:10:00,532.25,532.25,532.01,532.03,1098.0,530.8181,530.8181,530.5788,530.5987,1098.0
2015-08-28 14:15:00,531.96,533.65,531.25,532.93,2599.0,530.5289,532.2143,529.8208,531.4963,2599.0
2015-08-28 14:20:00,532.92,532.92,532.66,532.68,700.0,531.4863,531.4863,531.227,531.2469,700.0
2015-08-28 14:25:00,532.58,534.35,532.5,533.0,2293.0,531.1472,532.9125,531.0674,531.5661,2293.0
2015-08-28 14:30:00,533.68,535.52,533.06,534.32,2323.0,532.2443,534.0793,531.6259,532.8825,2323.0
2015-08-28 14:35:00,533.2,534.82,533.1,533.26,669.0,531.7655,533.3812,531.6658,531.8254,669.0
2015-08-28 14:40:00,533.04,533.04,533.03,533.04,100.0,531.606,531.606,531.596,531.606,100.0
2015-08-28 14:45:00,533.73,535.85,533.73,534.81,3758.0,532.2941,534.4084,532.2941,533.3712,3758.0
2015-08-28 14:50:00,535.24,535.58,534.76,534.76,2996.0,533.8001,534.1391,533.3214,533.3214,2996.0
2015-08-28 14:55:00,533.56,536.25,533.56,534.96,800.0,532.1246,534.8073,532.1246,533.5208,800.0
2015-08-28 15:00:00,535.43,536.25,534.63,536.25,2393.0,533.9896,534.8073,533.1917,534.8073,2393.0
2015-08-28 15:05:00,535.04,535.6,534.07,534.47,10242.0,533.6006,534.1591,532.6332,533.0321,10242.0
2015-08-28 15:10:00,534.98,535.5,534.37,534.99,1535.0,533.5408,534.0594,532.9324,533.5507,1535.0
2015-08-28 15:15:00,535.49,536.0,534.09,535.9,1900.0,534.0494,534.558,532.6532,534.4583,1900.0
2015-08-28 15:20:00,535.14,535.84,534.37,534.48,1000.0,533.7003,534.3984,532.9324,533.0421,1000.0
2015-08-28 15:25:00,535.48,535.9,534.28,535.72,3843.0,534.0394,534.4583,532.8426,534.2788,3843.0
2015-08-28 15:30:00,534.66,535.88,533.94,534.99,1800.0,533.2216,534.4383,532.5036,533.5507,1800.0
2015-08-28 15:35:00,533.75,534.6,533.24,534.23,2425.0,532.3141,533.1618,531.8054,532.7928,2425.0
2015-08-28 15:40:00,534.11,534.25,531.9,534.23,7026.0,532.6731,532.8127,530.469,532.7928,7026.0
2015-08-28 15:45:00,534.05,534.58,533.66,534.07,8189.0,532.6133,533.1418,532.2243,532.6332,8189.0
2015-08-28 15:50:00,534.43,536.58,534.43,535.83,13064.0,532.9922,535.1365,532.9922,534.3885,13064.0
2015-08-28 15:55:00,536.17,538.0,535.63,536.7,23991.0,534.7276,536.5526,534.189,535.2561,23991.0
2015-08-31 09:30:00,526.26,533.8,525.01,530.38,26845.0,524.8442,532.3639,523.5976,528.9531,26845.0
2015-08-31 09:35:00,530.01,532.89,530.01,530.67,5770.0,528.5841,531.4564,528.5841,529.2424,5770.0
2015-08-31 09:40:00,530.52,533.0,530.5,533.0,7855.0,529.0928,531.5661,529.0728,531.5661,7855.0
2015-08-31 09:45:00,532.53,533.91,532.53,533.28,4328.0,531.0974,532.4736,531.0974,531.8453,4328.0
2015-08-31 09:50:00,533.4,534.72,532.78,533.55,5100.0,531.965,533.2815,531.3467,532.1146,5100.0
2015-08-31 09:55:00,533.42,533.42,529.29,529.29,16642.0,531.985,531.985,527.8661,527.8661,16642.0
2015-08-31 10:00:00,529.42,529.9,526.0,526.01,11351.0,527.9957,528.4744,524.5849,524.5949,11351.0
2015-08-31 10:05:00,526.0,527.28,525.1,527.14,11887.0,524.5849,525.8615,523.6873,525.7219,11887.0
2015-08-31 10:10:00,527.14,528.18,526.58,527.36,3800.0,525.7219,526.7591,525.1634,525.9413,3800.0
2015-08-31 10:15:00,527.43,527.94,526.03,526.06,10366.0,526.0111,526.5197,524.6148,524.6448,10366.0
2015-08-31 10:20:00,526.81,526.98,523.38,523.41,7048.0,525.3927,525.5623,521.972,522.0019,7048.0
2015-08-31 10:25:00,523.62,526.75,523.46,526.48,7458.0,522.2113,525.3329,522.0518,525.0636,7458.0
2015-08-31 10:30:00,526.01,526.86,525.2,526.05,13731.0,524.5949,525.4426,523.7871,524.6348,13731.0
2015-08-31 10:35:00,526.24,528.31,526.23,528.2,11041.0,524.8243,526.8887,524.8143,526.779,11041.0
2015-08-31 10:40:00,528.27,528.61,527.62,528.17,4420.0,526.8488,527.1879,526.2006,526.7491,4420.0
2015-08-31 10:45:00,527.77,528.2,526.51,527.88,3500.0,526.3502,526.779,525.0935,526.4599,3500.0
2015-08-31 10:50:00,527.67,527.67,525.59,526.4,3400.0,526.2504,526.2504,524.176,524.9838,3400.0
2015-08-31 10:55:00,526.13,527.15,525.2,525.2,6179.0,524.7146,525.7318,523.7871,523.7871,6179.0
2015-08-31 11:00:00,525.67,525.68,523.73,524.15,3102.0,524.2558,524.2658,522.321,522.7399,3102.0
2015-08-31 11:05:00,525.0,525.01,523.6,523.88,3450.0,523.5876,523.5976,522.1914,522.4706,3450.0
2015-08-31 11:10:00,523.87,524.46,523.01,524.46,4636.0,522.4606,523.0491,521.603,523.0491,4636.0
2015-08-31 11:15:00,524.85,525.26,524.29,524.38,2550.0,523.438,523.8469,522.8795,522.9693,2550.0
2015-08-31 11:20:00,523.5,523.52,522.5,522.95,3950.0,522.0916,522.1116,521.0943,521.5431,3950.0
2015-08-31 11:25:00,522.36,524.57,522.35,524.09,5727.0,520.9547,523.1588,520.9447,522.6801,5727.0
2015-08-31 11:30:00,524.42,524.89,523.12,523.12,1800.0,523.0092,523.4779,521.7127,521.7127,1800.0
2015-08-31 11:35:00,523.02,524.22,522.0,522.51,4345.0,521.6129,522.8097,520.5957,521.1043,4345.0
2015-08-31 11:40:00,523.1,526.63,523.1,524.16,8050.0,521.6927,525.2132,521.6927,522.7499,8050.0
2015-08-31 11:45:00,524.16,524.17,521.13,522.17,6723.0,522.7499,522.7598,519.728,520.7652,6723.0
2015-08-31 11:50:00,522.62,523.23,522.17,523.04,3849.0,521.214,521.8224,520.7652,521.6329,3849.0
2015-08-31 11:55:00,522.7,522.7,521.33,521.33,5107.0,521.2938,521.2938,519.9275,519.9275,5107.0
2015-08-31 12:00:00,522.4,522.61,521.94,522.28,1200.0,520.9946,521.204,520.5358,520.8749,1200.0
2015-08-31 12:05:00,522.49,522.53,520.51,520.52,2553.0,521.0844,521.1243,519.1097,519.1197,2553.0
2015-08-31 12:10:00,520.56,521.94,520.54,521.74,4450.0,519.1596,520.5358,519.1396,520.3364,4450.0
2015-08-31 12:15:00,521.77,522.81,521.77,522.81,1763.0,520.3663,521.4035,520.3663,521.4035,1763.0
2015-08-31 12:20:00,522.75,522.98,521.46,521.8,2300.0,521.3437,521.573,520.0571,520.3962,2300.0
2015-08-31 12:25:00,521.9,524.13,521.29,524.13,1831.0,520.4959,522.72,519.8876,522.72,1831.0
2015-08-31 12:30:00,524.85,524.85,523.54,523.56,2000.0,523.438,523.438,522.1315,522.1515,2000.0
2015-08-31 12:35:00,523.54,524.08,523.54,524.08,1100.0,522.1315,522.6701,522.1315,522.6701,1100.0
2015-08-31 12:40:00,523.72,523.73,521.96,522.22,1800.0,522.3111,522.321,520.5558,520.8151,1800.0
2015-08-31 12:45:00,522.72,523.7,522.34,523.7,3850.0,521.3137,522.2911,520.9348,522.2911,3850.0
2015-08-31 12:50:00,522.68,523.66,522.0,523.64,4172.0,521.2739,522.2512,520.5957,522.2313,4172.0
2015-08-31 12:55:00,522.65,523.43,522.0,522.0,1400.0,521.2439,522.0218,520.5957,520.5957,1400.0
2015-08-31 13:00:00,522.08,522.43,521.68,522.25,1700.0,520.6755,521.0245,520.2765,520.845,1700.0
2015-08-31 13:05:00,522.25,522.91,522.25,522.91,700.0,520.845,521.5032,520.845,521.5032,700.0
2015-08-31 13:10:00,523.11,524.06,522.56,523.68,3792.0,521.7027,522.6501,521.1542,522.2712,3792.0
2015-08-31 13:15:00,524.36,524.36,523.34,524.27,1300.0,522.9493,522.9493,521.9321,522.8596,1300.0
2015-08-31 13:20:00,524.3,524.33,521.76,521.76,4644.0,522.8895,522.9194,520.3563,520.3563,4644.0
2015-08-31 13:25:00,521.66,523.17,521.66,522.87,2000.0,520.2566,521.7625,520.2566,521.4633,2000.0
2015-08-31 13:30:00,522.68,523.01,522.22,522.47,2291.0,521.2739,521.603,520.8151,521.0644,2291.0
2015-08-31 13:35:00,521.67,522.84,521.66,522.77,4460.0,520.2666,521.4334,520.2566,521.3636,4460.0
2015-08-31 13:40:00,522.34,524.95,522.23,524.06,7307.0,520.9348,523.5377,520.8251,522.6501,7307.0
2015-08-31 13:45:00,523.67,523.93,522.97,523.09,4700.0,522.2612,522.5205,521.5631,521.6827,4700.0
2015-08-31 13:50:00,522.73,524.39,522.5,524.39,1700.0,521.3237,522.9793,521.0943,522.9793,1700.0
2015-08-31 13:55:00,523.71,523.71,523.29,523.52,1000.0,522.3011,522.3011,521.8822,522.1116,1000.0
2015-08-31 14:00:00,523.42,523.42,522.49,523.35,915.0,522.0119,522.0119,521.0844,521.942,915.0
2015-08-31 14:05:00,522.58,522.58,521.48,521.88,3100.0,521.1741,521.1741,520.0771,520.476,3100.0
2015-08-31 14:10:00,521.73,522.17,521.0,522.0,1520.0,520.3264,520.7652,519.5984,520.5957,1520.0
2015-08-31 14:15:00,521.01,521.46,520.0,520.61,6399.0,519.6083,520.0571,518.6011,519.2094,6399.0
2015-08-31 14:20:00,520.71,521.91,520.7,521.91,1800.0,519.3092,520.5059,519.2992,520.5059,1800.0
2015-08-31 14:25:00,521.23,521.88,520.97,521.55,9000.0,519.8278,520.476,519.5685,520.1469,9000.0
2015-08-31 14:30:00,521.4,522.13,521.27,521.97,3970.0,519.9973,520.7253,519.8676,520.5658,3970.0
2015-08-31 14:35:00,521.97,522.13,520.53,520.94,10950.0,520.5658,520.7253,519.1296,519.5385,10950.0
2015-08-31 14:40:00,520.58,520.74,519.78,519.78,10906.0,519.1795,519.3391,518.3817,518.3817,10906.0
2015-08-31 14:45:00,519.48,519.83,518.01,518.78,9896.0,518.0825,518.4315,516.6164,517.3843,9896.0
2015-08-31 14:50:00,518.53,518.79,516.78,518.23,7287.0,517.135,517.3943,515.3897,516.8358,7287.0
2015-08-31 14:55:00,517.71,517.71,516.51,517.62,6134.0,516.3172,516.3172,515.1205,516.2275,6134.0
2015-08-31 15:00:00,516.48,519.06,516.48,518.63,4337.0,515.0905,517.6636,515.0905,517.2347,4337.0
2015-08-31 15:05:00,518.59,520.15,518.5,518.97,3700.0,517.1949,518.7507,517.1051,517.5738,3700.0
2015-08-31 15:10:00,518.92,518.92,517.65,517.65,4329.0,517.524,517.524,516.2574,516.2574,4329.0
2015-08-31 15:15:00,517.92,517.92,515.75,516.04,4718.0,516.5267,516.5267,514.3625,514.6517,4718.0
2015-08-31 15:20:00,516.0,516.89,515.0,516.57,9317.0,514.6118,515.4994,513.6145,515.1803,9317.0
2015-08-31 15:25:00,516.39,516.39,514.02,514.71,6171.0,515.0008,515.0008,512.6371,513.3253,6171.0
2015-08-31 15:30:00,515.03,517.42,515.03,516.38,6712.0,513.6444,516.028,513.6444,514.9908,6712.0
2015-08-31 15:35:00,516.34,516.78,515.27,515.55,3600.0,514.9509,515.3897,513.8838,514.163,3600.0
2015-08-31 15:40:00,515.09,517.86,515.09,517.33,19856.0,513.7043,516.4668,513.7043,515.9382,19856.0
2015-08-31 15:45:00,517.46,517.46,515.25,515.76,18711.0,516.0679,516.0679,513.8638,514.3725,18711.0
2015-08-31 15:50:00,515.74,516.11,514.77,514.81,34336.0,514.3525,514.7215,513.3851,513.425,34336.0
2015-08-31 15:55:00,514.8,515.14,511.87,513.5,88632.0,513.4151,513.7541,510.4929,512.1185,88632.0
2015-09-01 09:30:00,499.29,510.99,498.7,503.54,31811.0,497.9468,509.6153,497.3584,502.1853,31811.0
2015-09-01 09:35:00,503.16,508.63,503.16,504.99,8133.0,501.8064,507.2616,501.8064,503.6314,8133.0
2015-09-01 09:40:00,503.92,505.17,501.27,503.76,12712.0,502.5643,503.811,499.9214,502.4048,12712.0
2015-09-01 09:45:00,504.29,510.69,503.03,510.69,13403.0,502.9333,509.3161,501.6767,509.3161,13403.0
2015-09-01 09:50:00,509.44,510.94,506.1,507.6,8321.0,508.0695,509.5654,504.7385,506.2344,8321.0
2015-09-01 09:55:00,507.8,508.53,504.7,505.69,6073.0,506.4339,507.1619,503.3422,504.3296,6073.0
2015-09-01 10:00:00,507.45,507.45,502.79,503.0,7719.0,506.0848,506.0848,501.4374,501.6468,7719.0
2015-09-01 10:05:00,502.38,504.69,501.29,503.35,7451.0,501.0285,503.3322,499.9414,501.9959,7451.0
2015-09-01 10:10:00,503.15,504.04,501.54,502.43,4522.0,501.7964,502.684,500.1907,501.0783,4522.0
2015-09-01 10:15:00,501.55,503.11,500.0,500.77,9309.0,500.2007,501.7565,498.6549,499.4228,9309.0
2015-09-01 10:20:00,501.42,502.95,500.1,502.95,9502.0,500.071,501.5969,498.7546,501.5969,9502.0
2015-09-01 10:25:00,503.34,506.72,503.23,506.37,8489.0,501.9859,505.3568,501.8762,505.0077,8489.0
2015-09-01 10:30:00,506.69,507.22,505.12,506.35,5396.0,505.3269,505.8554,503.7611,504.9878,5396.0
2015-09-01 10:35:00,507.61,510.11,507.06,507.6,13113.0,506.2444,508.7377,505.6959,506.2344,13113.0
2015-09-01 10:40:00,507.63,507.88,505.87,505.88,10857.0,506.2643,506.5137,504.5091,504.519,10857.0
2015-09-01 10:45:00,506.5,507.0,504.24,505.37,6028.0,505.1374,505.636,502.8835,504.0104,6028.0
2015-09-01 10:50:00,505.57,506.48,502.45,502.45,5202.0,504.2099,505.1174,501.0983,501.0983,5202.0
2015-09-01 10:55:00,503.35,505.14,502.49,505.02,7821.0,501.9959,503.781,501.1382,503.6614,7821.0
2015-09-01 11:00:00,504.74,505.99,502.25,502.29,6600.0,503.3821,504.6288,500.8988,500.9387,6600.0
2015-09-01 11:05:00,504.13,504.13,501.76,502.89,3236.0,502.7738,502.7738,500.4101,501.5371,3236.0
2015-09-01 11:10:00,502.12,504.25,502.07,503.01,6434.0,500.7692,502.8934,500.7193,501.6568,6434.0
2015-09-01 11:15:00,503.58,504.73,501.36,502.65,7372.0,502.2252,503.3721,500.0112,501.2977,7372.0
2015-09-01 11:20:00,503.0,505.33,502.34,505.1,5619.0,501.6468,503.9705,500.9886,503.7411,5619.0
2015-09-01 11:25:00,504.9,505.02,503.06,503.11,13460.0,503.5417,503.6614,501.7066,501.7565,13460.0
2015-09-01 11:30:00,503.74,504.9,502.79,503.85,13902.0,502.3848,503.5417,501.4374,502.4945,13902.0
2015-09-01 11:35:00,503.84,505.42,503.08,504.18,4421.0,502.4845,504.0603,501.7266,502.8236,4421.0
2015-09-01 11:40:00,503.82,504.71,502.86,503.64,7874.0,502.4646,503.3522,501.5072,502.2851,7874.0
2015-09-01 11:45:00,503.18,504.99,502.79,504.99,8707.0,501.8263,503.6314,501.4374,503.6314,8707.0
2015-09-01 11:50:00,505.36,505.54,503.12,504.62,4101.0,504.0004,504.18,501.7665,503.2624,4101.0
2015-09-01 11:55:00,504.56,504.6,503.86,503.86,3551.0,503.2026,503.2425,502.5045,502.5045,3551.0
2015-09-01 12:00:00,503.74,503.74,502.56,502.92,2749.0,502.3848,502.3848,501.208,501.567,2749.0
2015-09-01 12:05:00,502.44,502.73,500.93,500.96,4450.0,501.0883,501.3775,499.5824,499.6123,4450.0
2015-09-01 12:10:00,500.43,501.52,499.5,500.5,9995.0,499.0837,500.1708,498.1562,499.1535,9995.0
2015-09-01 12:15:00,500.6,501.86,500.51,500.8,1800.0,499.2533,500.5099,499.1635,499.4527,1800.0
2015-09-01 12:20:00,501.91,501.91,500.13,500.68,1850.0,500.5597,500.5597,498.7845,499.333,1850.0
2015-09-01 12:25:00,500.61,502.11,500.0,501.88,6841.0,499.2632,500.7592,498.6549,500.5298,6841.0
2015-09-01 12:30:00,501.55,501.65,500.2,500.9,6086.0,500.2007,500.3004,498.8543,499.5524,6086.0
2015-09-01 12:35:00,500.89,501.51,499.72,500.74,6593.0,499.5425,500.1608,498.3756,499.3929,6593.0
2015-09-01 12:40:00,500.51,500.79,498.91,499.8,5945.0,499.1635,499.4427,497.5678,498.4554,5945.0
2015-09-01 12:45:00,499.12,500.28,498.98,500.28,8703.0,497.7772,498.9341,497.6376,498.9341,8703.0
2015-09-01 12:50:00,499.75,501.25,498.7,501.25,12204.0,498.4055,499.9015,497.3584,499.9015,12204.0
2015-09-01 12:55:00,501.03,501.03,500.0,501.02,3950.0,499.6821,499.6821,498.6549,499.6721,3950.0
2015-09-01 13:00:00,500.21,502.01,499.3,502.01,3900.0,498.8643,500.6595,497.9567,500.6595,3900.0
2015-09-01 13:05:00,500.61,501.28,499.69,499.99,4070.0,499.2632,499.9314,498.3457,498.6449,4070.0
2015-09-01 13:10:00,499.6,500.66,497.69,498.58,6721.0,498.2559,499.3131,496.3511,497.2387,6721.0
2015-09-01 13:15:00,498.52,500.93,498.52,499.18,4585.0,497.1788,499.5824,497.1788,497.8371,4585.0
2015-09-01 13:20:00,500.26,500.59,499.6,500.59,1674.0,498.9142,499.2433,498.2559,499.2433,1674.0
2015-09-01 13:25:00,500.21,502.2,499.75,500.98,2800.0,498.8643,500.8489,498.4055,499.6322,2800.0
2015-09-01 13:30:00,500.74,503.46,500.74,503.46,3580.0,499.3929,502.1056,499.3929,502.1056,3580.0
2015-09-01 13:35:00,502.83,502.95,501.31,502.14,3799.0,501.4773,501.5969,499.9613,500.7891,3799.0
2015-09-01 13:40:00,502.14,502.97,501.33,502.97,4621.0,500.7891,501.6169,499.9813,501.6169,4621.0
2015-09-01 13:45:00,503.3,503.65,503.13,503.43,4580.0,501.946,502.295,501.7764,502.0756,4580.0
2015-09-01 13:50:00,503.93,504.32,503.43,503.85,2410.0,502.5743,502.9632,502.0756,502.4945,2410.0
2015-09-01 13:55:00,503.53,504.53,503.32,504.38,8353.0,502.1754,503.1727,501.9659,503.0231,8353.0
2015-09-01 14:00:00,503.98,504.0,503.16,504.0,4640.0,502.6242,502.6441,501.8064,502.6441,4640.0
2015-09-01 14:05:00,503.62,503.62,502.02,502.02,9196.0,502.2651,502.2651,500.6694,500.6694,9196.0
2015-09-01 14:10:00,501.69,502.11,500.75,501.81,9102.0,500.3403,500.7592,499.4028,500.46,9102.0
2015-09-01 14:15:00,501.55,501.55,500.32,500.32,700.0,500.2007,500.2007,498.974,498.974,700.0
2015-09-01 14:20:00,500.09,502.02,500.04,502.02,2846.0,498.7446,500.6694,498.6948,500.6694,2846.0
2015-09-01 14:25:00,502.02,503.19,501.53,501.86,2599.0,500.6694,501.8363,500.1808,500.5099,2599.0
2015-09-01 14:30:00,501.74,503.81,500.92,503.81,4661.0,500.3902,502.4546,499.5724,502.4546,4661.0
2015-09-01 14:35:00,503.02,504.46,502.97,503.52,3269.0,501.6667,503.1029,501.6169,502.1654,3269.0
2015-09-01 14:40:00,503.97,504.54,502.49,502.53,4492.0,502.6142,503.1827,501.1382,501.1781,4492.0
2015-09-01 14:45:00,502.48,503.62,501.99,502.45,3023.0,501.1282,502.2651,500.6395,501.0983,3023.0
2015-09-01 14:50:00,501.87,502.4,500.94,501.0,4650.0,500.5198,501.0484,499.5923,499.6522,4650.0
2015-09-01 14:55:00,500.49,501.89,500.19,500.5,3328.0,499.1435,500.5398,498.8444,499.1535,3328.0
2015-09-01 15:00:00,500.11,500.67,499.3,499.86,7435.0,498.7646,499.3231,497.9567,498.5152,7435.0
2015-09-01 15:05:00,499.99,500.81,499.59,500.34,4081.0,498.6449,499.4627,498.246,498.994,4081.0
2015-09-01 15:10:00,499.61,500.04,498.59,500.04,4528.0,498.2659,498.6948,497.2487,498.6948,4528.0
2015-09-01 15:15:00,500.06,500.06,498.25,498.5,3852.0,498.7147,498.7147,496.9096,497.1589,3852.0
2015-09-01 15:20:00,498.5,500.03,497.86,499.35,11786.0,497.1589,498.6848,496.5206,498.0066,11786.0
2015-09-01 15:25:00,499.1,499.94,497.66,498.07,5654.0,497.7573,498.595,496.3212,496.7301,5654.0
2015-09-01 15:30:00,497.5,498.16,496.93,497.51,14760.0,496.1616,496.8198,495.5931,496.1716,14760.0
2015-09-01 15:35:00,497.07,497.49,495.06,495.13,5955.0,495.7327,496.1516,493.7282,493.798,5955.0
2015-09-01 15:40:00,495.18,495.73,494.29,495.73,13038.0,493.8478,494.3964,492.9602,494.3964,13038.0
2015-09-01 15:45:00,495.73,497.66,495.14,496.0,11287.0,494.3964,496.3212,493.8079,494.6656,11287.0
2015-09-01 15:50:00,496.03,498.14,495.19,496.7,28280.0,494.6955,496.7999,493.8578,495.3637,28280.0
2015-09-01 15:55:00,496.24,498.94,495.65,496.42,46299.0,494.905,497.5977,494.3166,495.0845,46299.0
2015-09-02 09:30:00,503.71,506.2,501.42,502.0,19091.0,502.3549,504.8382,500.071,500.6495,19091.0
2015-09-02 09:35:00,501.01,503.54,498.0,502.63,9365.0,499.6621,502.1853,496.6602,501.2778,9365.0
2015-09-02 09:40:00,502.05,502.05,497.14,498.61,11999.0,500.6994,500.6994,495.8026,497.2686,11999.0
2015-09-02 09:45:00,497.92,499.82,493.75,499.11,14841.0,496.5805,498.4754,492.4217,497.7673,14841.0
2015-09-02 09:50:00,498.5,499.94,496.51,498.54,5615.0,497.1589,498.595,495.1743,497.1988,5615.0
2015-09-02 09:55:00,498.97,499.77,496.57,499.59,5400.0,497.6276,498.4255,495.2341,498.246,5400.0
2015-09-02 10:00:00,498.98,500.1,497.26,499.96,1709.0,497.6376,498.7546,495.9222,498.615,1709.0
2015-09-02 10:05:00,500.09,503.87,499.6,502.71,10021.0,498.7446,502.5145,498.2559,501.3576,10021.0
2015-09-02 10:10:00,503.55,503.55,499.91,500.9,4225.0,502.1953,502.1953,498.5651,499.5524,4225.0
2015-09-02 10:15:00,500.9,501.89,496.99,497.0,9010.0,499.5524,500.5398,495.653,495.6629,9010.0
2015-09-02 10:20:00,497.0,499.21,496.08,499.2,4149.0,495.6629,497.867,494.7454,497.857,4149.0
2015-09-02 10:25:00,500.81,501.01,499.1,501.0,800.0,499.4627,499.6621,497.7573,499.6522,800.0
2015-09-02 10:30:00,501.44,501.45,498.61,499.65,6238.0,500.091,500.101,497.2686,498.3058,6238.0
2015-09-02 10:35:00,499.5,500.81,499.12,499.75,4456.0,498.1562,499.4627,497.7772,498.4055,4456.0
2015-09-02 10:40:00,499.11,502.0,499.1,501.9,2050.0,497.7673,500.6495,497.7573,500.5498,2050.0
2015-09-02 10:45:00,500.65,501.85,500.44,501.48,3000.0,499.3031,500.4999,499.0937,500.1309,3000.0
2015-09-02 10:50:00,500.46,502.3,500.21,500.4,5025.0,499.1136,500.9487,498.8643,499.0538,5025.0
2015-09-02 10:55:00,501.49,503.54,500.18,503.54,5472.0,500.1409,502.1853,498.8344,502.1853,5472.0
2015-09-02 11:00:00,502.23,504.69,502.23,504.05,4750.0,500.8789,503.3322,500.8789,502.694,4750.0
2015-09-02 11:05:00,503.02,504.15,502.12,504.15,1700.0,501.6667,502.7937,500.7692,502.7937,1700.0
2015-09-02 11:10:00,503.7,503.78,502.12,503.24,2050.0,502.3449,502.4247,500.7692,501.8861,2050.0
2015-09-02 11:15:00,501.45,504.45,501.24,503.67,5156.0,500.101,503.0929,499.8915,502.315,5156.0
2015-09-02 11:20:00,503.43,504.42,502.0,504.42,3100.0,502.0756,503.063,500.6495,503.063,3100.0
2015-09-02 11:25:00,503.75,504.02,502.01,503.3,3585.0,502.3948,502.6641,500.6595,501.946,3585.0
2015-09-02 11:30:00,502.32,504.34,502.29,503.2,2400.0,500.9686,502.9832,500.9387,501.8463,2400.0
2015-09-02 11:35:00,502.0,502.54,500.02,501.49,5360.0,500.6495,501.188,498.6748,500.1409,5360.0
2015-09-02 11:40:00,501.91,502.98,501.89,502.31,3726.0,500.5597,501.6268,500.5398,500.9587,3726.0
2015-09-02 11:45:00,502.3,502.3,499.06,500.17,7758.0,500.9487,500.9487,497.7174,498.8244,7758.0
2015-09-02 11:50:00,500.0,501.34,499.01,501.33,2034.0,498.6549,499.9913,497.6675,499.9813,2034.0
2015-09-02 11:55:00,501.32,501.32,499.23,500.71,11595.0,499.9713,499.9713,497.8869,499.363,11595.0
2015-09-02 12:00:00,500.73,500.73,499.13,500.68,2683.0,499.3829,499.3829,497.7872,499.333,2683.0
2015-09-02 12:05:00,500.9,501.01,499.35,500.98,2060.0,499.5524,499.6621,498.0066,499.6322,2060.0
2015-09-02 12:10:00,499.77,501.02,499.76,501.02,1361.0,498.4255,499.6721,498.4155,499.6721,1361.0
2015-09-02 12:15:00,500.81,501.89,500.45,501.48,901.0,499.4627,500.5398,499.1037,500.1309,901.0
2015-09-02 12:20:00,501.02,501.3,500.15,501.3,5066.0,499.6721,499.9514,498.8045,499.9514,5066.0
2015-09-02 12:25:00,501.3,502.0,501.3,502.0,1000.0,499.9514,500.6495,499.9514,500.6495,1000.0
2015-09-02 12:30:00,501.09,503.13,501.08,503.12,1400.0,499.7419,501.7764,499.732,501.7665,1400.0
2015-09-02 12:35:00,502.8,503.1,501.87,502.41,1300.0,501.4473,501.7465,500.5198,501.0584,1300.0
2015-09-02 12:40:00,503.13,503.42,502.16,503.42,1200.0,501.7764,502.0657,500.8091,502.0657,1200.0
2015-09-02 12:45:00,502.8,504.0,502.22,504.0,1793.0,501.4473,502.6441,500.8689,502.6441,1793.0
2015-09-02 12:50:00,503.69,503.77,502.93,503.0,1100.0,502.3349,502.4147,501.577,501.6468,1100.0
2015-09-02 12:55:00,504.15,504.9,503.9,504.64,1108.0,502.7937,503.5417,502.5444,503.2824,1108.0
2015-09-02 13:00:00,504.68,504.68,503.33,503.96,1102.0,503.3223,503.3223,501.9759,502.6042,1102.0
2015-09-02 13:05:00,503.08,503.87,502.72,503.03,1400.0,501.7266,502.5145,501.3675,501.6767,1400.0
2015-09-02 13:10:00,503.3,504.89,502.56,504.84,700.0,501.946,503.5317,501.208,503.4818,700.0
2015-09-02 13:15:00,504.83,504.83,502.79,504.56,800.0,503.4719,503.4719,501.4374,503.2026,800.0
2015-09-02 13:20:00,504.8,505.56,504.22,505.29,1000.0,503.442,504.1999,502.8635,503.9306,1000.0
2015-09-02 13:25:00,504.67,505.53,504.24,505.53,2200.0,503.3123,504.17,502.8835,504.17,2200.0
2015-09-02 13:30:00,505.01,505.23,503.74,504.48,1300.0,503.6514,503.8708,502.3848,503.1228,1300.0
2015-09-02 13:35:00,504.0,505.0,504.0,504.49,1800.0,502.6441,503.6414,502.6441,503.1328,1800.0
2015-09-02 13:40:00,504.45,505.66,504.42,505.34,2395.0,503.0929,504.2996,503.063,503.9805,2395.0
2015-09-02 13:45:00,505.81,506.49,505.6,506.0,2949.0,504.4492,505.1274,504.2398,504.6387,2949.0
2015-09-02 13:50:00,506.0,506.37,505.08,506.32,8283.0,504.6387,505.0077,503.7212,504.9579,8283.0
2015-09-02 13:55:00,505.92,505.92,504.78,504.78,2522.0,504.5589,504.5589,503.422,503.422,2522.0
2015-09-02 14:00:00,504.5,505.36,504.09,504.76,3335.0,503.1428,504.0004,502.7339,503.4021,3335.0
2015-09-02 14:05:00,504.8,507.69,504.8,507.51,9830.0,503.442,506.3242,503.442,506.1447,9830.0
2015-09-02 14:10:00,507.51,509.66,506.83,508.34,6800.0,506.1447,508.2889,505.4665,506.9724,6800.0
2015-09-02 14:15:00,508.13,509.98,508.1,509.41,4857.0,506.763,508.608,506.7331,508.0396,4857.0
2015-09-02 14:20:00,509.45,510.23,508.9,510.01,13620.0,508.0794,508.8573,507.5309,508.6379,13620.0
2015-09-02 14:25:00,510.0,510.89,509.55,510.89,8055.0,508.628,509.5156,508.1792,509.5156,8055.0
2015-09-02 14:30:00,510.18,510.81,509.15,510.3,9316.0,508.8075,509.4358,507.7803,508.9272,9316.0
2015-09-02 14:35:00,510.35,510.35,508.65,509.66,14709.0,508.977,508.977,507.2816,508.2889,14709.0
2015-09-02 14:40:00,510.0,510.17,508.12,508.62,5220.0,508.628,508.7975,506.753,507.2517,5220.0
2015-09-02 14:45:00,508.62,509.67,508.6,508.6,1584.0,507.2517,508.2989,507.2317,507.2317,1584.0
2015-09-02 14:50:00,510.48,510.88,509.75,510.88,1000.0,509.1067,509.5056,508.3786,509.5056,1000.0
2015-09-02 14:55:00,510.12,510.8,509.71,510.73,4060.0,508.7476,509.4258,508.3387,509.356,4060.0
2015-09-02 15:00:00,512.27,512.99,510.66,512.48,6937.0,510.8919,511.6099,509.2862,511.1013,6937.0
2015-09-02 15:05:00,512.49,514.89,512.01,512.65,15915.0,511.1113,513.5048,510.6326,511.2708,15915.0
2015-09-02 15:10:00,512.89,514.47,511.71,514.47,3496.0,511.5102,513.0859,510.3334,513.0859,3496.0
2015-09-02 15:15:00,513.68,513.68,511.3,512.44,5401.0,512.2981,512.2981,509.9245,511.0614,5401.0
2015-09-02 15:20:00,512.32,512.69,511.33,512.65,2078.0,510.9417,511.3107,509.9544,511.2708,2078.0
2015-09-02 15:25:00,512.66,517.77,512.66,514.64,17100.0,511.2808,516.3771,511.2808,513.2555,17100.0
2015-09-02 15:30:00,514.59,516.59,514.59,516.5,11416.0,513.2056,515.2002,513.2056,515.1105,11416.0
2015-09-02 15:35:00,515.82,517.16,515.82,516.86,9053.0,514.4323,515.7687,514.4323,515.4695,9053.0
2015-09-02 15:40:00,516.22,517.36,515.7,516.51,8951.0,514.8312,515.9682,514.3126,515.1205,8951.0
2015-09-02 15:45:00,516.55,517.67,514.94,515.3,30972.0,515.1603,516.2773,513.5547,513.9137,30972.0
2015-09-02 15:50:00,514.9,518.99,514.9,516.88,27595.0,513.5148,517.5938,513.5148,515.4895,27595.0
2015-09-02 15:55:00,517.11,518.88,516.68,518.78,58484.0,515.7188,517.4841,515.29,517.3843,58484.0
2015-09-03 09:30:00,523.45,523.45,518.01,518.07,12543.0,522.0418,522.0418,516.6164,516.6763,12543.0
2015-09-03 09:35:00,518.03,521.5,518.03,521.5,4630.0,516.6364,520.097,516.6364,520.097,4630.0
2015-09-03 09:40:00,520.77,523.64,519.17,519.17,8392.0,519.369,522.2313,517.7733,517.7733,8392.0
2015-09-03 09:45:00,520.42,520.49,515.2,515.23,9568.0,519.0199,519.0897,513.814,513.8439,9568.0
2015-09-03 09:50:00,515.37,518.83,515.37,516.0,5600.0,513.9835,517.4342,513.9835,514.6118,5600.0
2015-09-03 09:55:00,516.6,516.63,514.48,514.48,3082.0,515.2102,515.2401,513.0959,513.0959,3082.0
2015-09-03 10:00:00,514.51,515.5,512.47,513.05,7783.0,513.1258,514.1132,511.0913,511.6698,7783.0
2015-09-03 10:05:00,513.81,515.88,512.79,515.88,4226.0,512.4277,514.4921,511.4105,514.4921,4226.0
2015-09-03 10:10:00,514.68,515.59,513.46,515.08,3021.0,513.2954,514.2029,512.0787,513.6943,3021.0
2015-09-03 10:15:00,514.71,518.45,514.22,518.09,6934.0,513.3253,517.0552,512.8366,516.6962,6934.0
2015-09-03 10:20:00,518.49,518.84,517.35,518.1,3530.0,517.0951,517.4442,515.9582,516.7062,3530.0
2015-09-03 10:25:00,518.58,518.97,518.48,518.51,1500.0,517.1849,517.5738,517.0852,517.1151,1500.0
2015-09-03 10:30:00,518.28,518.56,516.81,516.81,6169.0,516.8857,517.1649,515.4196,515.4196,6169.0
2015-09-03 10:35:00,518.12,518.12,516.5,516.63,1200.0,516.7261,516.7261,515.1105,515.2401,1200.0
2015-09-03 10:40:00,516.04,516.9,516.01,516.9,1700.0,514.6517,515.5094,514.6218,515.5094,1700.0
2015-09-03 10:45:00,516.89,518.59,515.04,518.59,9789.0,515.4994,517.1949,513.6544,517.1949,9789.0
2015-09-03 10:50:00,518.8,520.48,518.8,519.94,8462.0,517.4043,519.0798,517.4043,518.5412,8462.0
2015-09-03 10:55:00,520.12,522.03,520.12,522.03,4863.0,518.7207,520.6256,518.7207,520.6256,4863.0
2015-09-03 11:00:00,521.72,522.02,519.88,520.5,3000.0,520.3164,520.6156,518.4814,519.0997,3000.0
2015-09-03 11:05:00,520.7,521.86,520.45,520.74,1200.0,519.2992,520.4561,519.0499,519.3391,1200.0
2015-09-03 11:10:00,520.88,521.75,520.65,521.75,4584.0,519.4787,520.3464,519.2493,520.3464,4584.0
2015-09-03 11:15:00,521.33,521.33,520.3,520.9,2300.0,519.9275,519.9275,518.9003,519.4986,2300.0
2015-09-03 11:20:00,520.54,520.54,519.0,519.53,5222.0,519.1396,519.1396,517.6038,518.1323,5222.0
2015-09-03 11:25:00,520.04,520.04,518.77,518.93,1700.0,518.641,518.641,517.3744,517.5339,1700.0
2015-09-03 11:30:00,518.68,518.99,518.0,518.89,1887.0,517.2846,517.5938,516.6064,517.494,1887.0
2015-09-03 11:35:00,518.57,519.8,518.07,518.5,1914.0,517.1749,518.4016,516.6763,517.1051,1914.0
2015-09-03 11:40:00,518.96,519.24,518.0,518.36,1400.0,517.5639,517.8431,516.6064,516.9655,1400.0
2015-09-03 11:45:00,518.33,518.35,517.66,517.7,800.0,516.9356,516.9555,516.2674,516.3072,800.0
2015-09-03 11:50:00,517.0,517.0,516.32,516.33,4994.0,515.6091,515.6091,514.931,514.9409,4994.0
2015-09-03 11:55:00,516.46,516.6,515.88,516.28,900.0,515.0706,515.2102,514.4921,514.8911,900.0
2015-09-03 12:00:00,516.4,516.41,515.05,515.05,900.0,515.0107,515.0207,513.6644,513.6644,900.0
2015-09-03 12:05:00,515.01,515.28,514.5,514.63,1946.0,513.6245,513.8938,513.1159,513.2455,1946.0
2015-09-03 12:10:00,513.73,513.73,512.5,513.46,1600.0,512.3479,512.3479,511.1212,512.0787,1600.0
2015-09-03 12:15:00,513.24,514.28,513.0,513.56,5511.0,511.8592,512.8964,511.6199,512.1784,5511.0
2015-09-03 12:20:00,514.01,514.45,513.54,514.06,1000.0,512.6272,513.066,512.1584,512.677,1000.0
2015-09-03 12:25:00,514.3,514.3,513.0,513.71,1860.0,512.9164,512.9164,511.6199,512.328,1860.0
2015-09-03 12:30:00,513.56,513.9,512.6,513.6,7121.0,512.1784,512.5175,511.221,512.2183,7121.0
2015-09-03 12:35:00,513.53,513.77,512.52,512.52,3300.0,512.1485,512.3878,511.1412,511.1412,3300.0
2015-09-03 12:40:00,512.5,512.5,511.08,512.47,2400.0,511.1212,511.1212,509.7051,511.0913,2400.0
2015-09-03 12:45:00,513.12,513.34,511.25,512.51,2200.0,511.7396,511.959,509.8746,511.1312,2200.0
2015-09-03 12:50:00,512.7,513.05,511.29,513.05,1700.0,511.3207,511.6698,509.9145,511.6698,1700.0
2015-09-03 12:55:00,513.59,513.6,511.41,511.41,5057.0,512.2083,512.2183,510.0342,510.0342,5057.0
2015-09-03 13:00:00,511.07,513.2,511.05,512.91,2634.0,509.6951,511.8194,509.6751,511.5301,2634.0
2015-09-03 13:05:00,513.4,513.79,511.58,511.98,5513.0,512.0188,512.4078,510.2037,510.6026,5513.0
2015-09-03 13:10:00,512.0,513.45,511.47,512.11,3000.0,510.6226,512.0687,510.094,510.7323,3000.0
2015-09-03 13:15:00,512.0,512.85,511.74,512.59,2900.0,510.6226,511.4703,510.3633,511.211,2900.0
2015-09-03 13:20:00,512.5,513.33,512.46,512.46,500.0,511.1212,511.949,511.0813,511.0813,500.0
2015-09-03 13:25:00,513.22,513.63,512.55,512.77,3062.0,511.8393,512.2482,511.1711,511.3905,3062.0
2015-09-03 13:30:00,513.29,514.1,512.4,514.1,5199.0,511.9091,512.7169,511.0215,512.7169,5199.0
2015-09-03 13:35:00,514.1,515.76,514.0,515.0,7770.0,512.7169,514.3725,512.6172,513.6145,7770.0
2015-09-03 13:40:00,515.15,516.29,515.0,515.44,4798.0,513.7641,514.901,513.6145,514.0533,4798.0
2015-09-03 13:45:00,515.12,515.99,514.01,515.99,7000.0,513.7342,514.6018,512.6272,514.6018,7000.0
2015-09-03 13:50:00,515.7,516.22,514.0,514.61,3100.0,514.3126,514.8312,512.6172,513.2256,3100.0
2015-09-03 13:55:00,514.24,514.95,513.42,513.82,3032.0,512.8566,513.5646,512.0388,512.4377,3032.0
2015-09-03 14:00:00,513.42,513.58,512.51,512.87,2688.0,512.0388,512.1983,511.1312,511.4902,2688.0
2015-09-03 14:05:00,512.96,513.98,512.85,512.98,4685.0,511.58,512.5973,511.4703,511.5999,4685.0
2015-09-03 14:10:00,513.31,513.49,513.24,513.46,1100.0,511.9291,512.1086,511.8592,512.0787,1100.0
2015-09-03 14:15:00,513.47,514.2,513.24,513.3,12200.0,512.0886,512.8167,511.8592,511.9191,12200.0
2015-09-03 14:20:00,513.64,513.64,512.95,513.46,2500.0,512.2582,512.2582,511.57,512.0787,2500.0
2015-09-03 14:25:00,513.61,514.24,512.92,513.77,18529.0,512.2283,512.8566,511.5401,512.3878,18529.0
2015-09-03 14:30:00,513.52,513.73,510.47,511.14,24113.0,512.1385,512.3479,509.0967,509.7649,24113.0
2015-09-03 14:35:00,511.53,512.8,511.07,512.55,17934.0,510.1538,511.4204,509.6951,511.1711,17934.0
2015-09-03 14:40:00,511.86,512.54,511.86,512.27,5399.0,510.483,511.1611,510.483,510.8919,5399.0
2015-09-03 14:45:00,512.31,513.16,512.02,512.02,1300.0,510.9317,511.7795,510.6425,510.6425,1300.0
2015-09-03 14:50:00,512.5,513.15,511.84,511.84,2000.0,511.1212,511.7695,510.463,510.463,2000.0
2015-09-03 14:55:00,512.07,512.72,510.8,512.3,1300.0,510.6924,511.3406,509.4258,510.9218,1300.0
2015-09-03 15:00:00,512.42,513.16,512.42,512.78,2272.0,511.0415,511.7795,511.0415,511.4005,2272.0
2015-09-03 15:05:00,512.69,512.69,510.42,510.42,4700.0,511.3107,511.3107,509.0468,509.0468,4700.0
2015-09-03 15:10:00,510.59,511.7,510.3,510.98,2200.0,509.2164,510.3234,508.9272,509.6053,2200.0
2015-09-03 15:15:00,511.07,511.56,510.02,510.5,3659.0,509.6951,510.1838,508.6479,509.1266,3659.0
2015-09-03 15:20:00,510.71,511.67,510.36,510.93,9774.0,509.3361,510.2935,508.987,509.5555,9774.0
2015-09-03 15:25:00,510.57,510.78,509.88,509.88,3683.0,509.1964,509.4059,508.5083,508.5083,3683.0
2015-09-03 15:30:00,509.33,510.0,508.56,508.75,4101.0,507.9598,508.628,507.1918,507.3813,4101.0
2015-09-03 15:35:00,508.57,509.08,506.83,507.95,10012.0,507.2018,507.7104,505.4665,506.5835,10012.0
2015-09-03 15:40:00,507.94,508.68,506.99,508.53,1940.0,506.5735,507.3115,505.6261,507.1619,1940.0
2015-09-03 15:45:00,508.53,509.67,508.0,508.54,5416.0,507.1619,508.2989,506.6333,507.1719,5416.0
2015-09-03 15:50:00,508.34,509.97,508.3,509.77,17480.0,506.9724,508.598,506.9325,508.3986,17480.0
2015-09-03 15:55:00,510.22,510.48,508.5,508.92,32279.0,508.8474,509.1067,507.132,507.5509,32279.0
2015-09-04 09:30:00,500.51,503.79,498.98,499.33,19395.0,499.1635,502.4347,497.6376,497.9867,19395.0
2015-09-04 09:35:00,499.41,507.17,498.98,504.69,3500.0,498.0665,505.8056,497.6376,503.3322,3500.0
2015-09-04 09:40:00,505.12,507.97,504.44,504.45,7210.0,503.7611,506.6034,503.0829,503.0929,7210.0
2015-09-04 09:45:00,503.77,503.77,501.17,502.63,1948.0,502.4147,502.4147,499.8217,501.2778,1948.0
2015-09-04 09:50:00,503.13,504.25,501.17,502.15,11380.0,501.7764,502.8934,499.8217,500.7991,11380.0
2015-09-04 09:55:00,501.87,504.06,501.87,504.0,2832.0,500.5198,502.7039,500.5198,502.6441,2832.0
2015-09-04 10:00:00,503.13,505.07,501.7,503.63,11881.0,501.7764,503.7112,500.3503,502.2751,11881.0
2015-09-04 10:05:00,503.42,505.4,503.42,503.85,5300.0,502.0657,504.0403,502.0657,502.4945,5300.0
2015-09-04 10:10:00,504.24,505.44,503.41,504.03,9100.0,502.8835,504.0802,502.0557,502.674,9100.0
2015-09-04 10:15:00,505.56,505.56,502.75,503.06,5177.0,504.1999,504.1999,501.3975,501.7066,5177.0
2015-09-04 10:20:00,504.67,504.8,502.98,504.0,1100.0,503.3123,503.442,501.6268,502.6441,1100.0
2015-09-04 10:25:00,504.11,506.0,503.1,503.69,7716.0,502.7538,504.6387,501.7465,502.3349,7716.0
2015-09-04 10:30:00,504.73,506.0,502.88,503.32,19439.0,503.3721,504.6387,501.5271,501.9659,19439.0
2015-09-04 10:35:00,503.35,505.31,501.37,505.31,10326.0,501.9959,503.9506,500.0212,503.9506,10326.0
2015-09-04 10:40:00,504.21,504.4,502.89,503.95,5195.0,502.8535,503.043,501.5371,502.5942,5195.0
2015-09-04 10:45:00,503.95,504.97,503.86,504.14,1970.0,502.5942,503.6115,502.5045,502.7837,1970.0
2015-09-04 10:50:00,503.83,503.83,502.8,503.11,1931.0,502.4746,502.4746,501.4473,501.7565,1931.0
2015-09-04 10:55:00,502.04,502.78,501.45,502.78,601.0,500.6894,501.4274,500.101,501.4274,601.0
2015-09-04 11:00:00,501.96,503.34,501.49,502.03,4000.0,500.6096,501.9859,500.1409,500.6794,4000.0
2015-09-04 11:05:00,502.88,503.47,502.39,502.39,1864.0,501.5271,502.1155,501.0384,501.0384,1864.0
2015-09-04 11:10:00,502.25,502.65,501.44,502.65,2700.0,500.8988,501.2977,500.091,501.2977,2700.0
2015-09-04 11:15:00,501.75,503.11,501.75,503.11,2739.0,500.4002,501.7565,500.4002,501.7565,2739.0
2015-09-04 11:20:00,503.29,503.9,503.17,503.41,2484.0,501.936,502.5444,501.8163,502.0557,2484.0
2015-09-04 11:25:00,503.9,504.84,503.19,503.96,2650.0,502.5444,503.4818,501.8363,502.6042,2650.0
2015-09-04 11:30:00,503.49,503.49,501.55,501.55,2100.0,502.1355,502.1355,500.2007,500.2007,2100.0
2015-09-04 11:35:00,501.75,503.46,501.75,503.46,1800.0,500.4002,502.1056,500.4002,502.1056,1800.0
2015-09-04 11:40:00,503.39,503.47,502.04,502.59,1050.0,502.0357,502.1155,500.6894,501.2379,1050.0
2015-09-04 11:45:00,503.41,503.64,502.58,503.31,9400.0,502.0557,502.2851,501.2279,501.956,9400.0
2015-09-04 11:50:00,503.67,505.0,503.59,504.28,5330.0,502.315,503.6414,502.2352,502.9234,5330.0
2015-09-04 11:55:00,504.31,504.72,502.98,502.98,1288.0,502.9533,503.3622,501.6268,501.6268,1288.0
2015-09-04 12:00:00,501.7,502.76,501.7,502.76,2865.0,500.3503,501.4074,500.3503,501.4074,2865.0
2015-09-04 12:05:00,502.46,503.65,502.45,502.6,2902.0,501.1082,502.295,501.0983,501.2479,2902.0
2015-09-04 12:10:00,503.4,503.59,502.26,503.02,1525.0,502.0457,502.2352,500.9088,501.6667,1525.0
2015-09-04 12:15:00,503.11,503.14,502.29,502.99,900.0,501.7565,501.7864,500.9387,501.6368,900.0
2015-09-04 12:20:00,502.1,502.88,502.0,502.74,1361.0,500.7492,501.5271,500.6495,501.3875,1361.0
2015-09-04 12:25:00,502.15,502.31,501.44,501.78,3409.0,500.7991,500.9587,500.091,500.4301,3409.0
2015-09-04 12:30:00,502.4,502.52,501.61,501.92,717.0,501.0484,501.1681,500.2605,500.5697,717.0
2015-09-04 12:35:00,501.76,502.41,501.28,501.95,4000.0,500.4101,501.0584,499.9314,500.5996,4000.0
2015-09-04 12:40:00,501.58,501.94,501.21,501.4,5855.0,500.2306,500.5896,499.8616,500.0511,5855.0
2015-09-04 12:45:00,501.15,502.98,500.66,502.38,8232.0,499.8018,501.6268,499.3131,501.0285,8232.0
2015-09-04 12:50:00,502.28,502.33,501.21,501.76,600.0,500.9287,500.9786,499.8616,500.4101,600.0
2015-09-04 12:55:00,501.5,501.98,500.51,500.71,5039.0,500.1508,500.6295,499.1635,499.363,5039.0
2015-09-04 13:00:00,500.89,500.97,500.21,500.67,6883.0,499.5425,499.6223,498.8643,499.3231,6883.0
2015-09-04 13:05:00,500.34,501.03,500.14,501.03,2850.0,498.994,499.6821,498.7945,499.6821,2850.0
2015-09-04 13:10:00,501.29,501.29,500.09,500.49,5863.0,499.9414,499.9414,498.7446,499.1435,5863.0
2015-09-04 13:15:00,500.21,501.24,500.21,501.18,1800.0,498.8643,499.8915,498.8643,499.8317,1800.0
2015-09-04 13:20:00,500.8,501.06,500.45,500.96,4827.0,499.4527,499.712,499.1037,499.6123,4827.0
2015-09-04 13:25:00,501.14,502.21,500.91,502.21,1800.0,499.7918,500.8589,499.5624,500.8589,1800.0
2015-09-04 13:30:00,502.23,503.65,501.61,503.65,3861.0,500.8789,502.295,500.2605,502.295,3861.0
2015-09-04 13:35:00,503.0,503.15,502.31,502.31,2499.0,501.6468,501.7964,500.9587,500.9587,2499.0
2015-09-04 13:40:00,502.02,502.7,501.85,501.85,1624.0,500.6694,501.3476,500.4999,500.4999,1624.0
2015-09-04 13:45:00,501.85,503.11,501.85,503.11,1300.0,500.4999,501.7565,500.4999,501.7565,1300.0
2015-09-04 13:50:00,502.37,502.37,500.95,500.95,1650.0,501.0185,501.0185,499.6023,499.6023,1650.0
2015-09-04 13:55:00,501.11,501.37,500.3,500.7,1335.0,499.7619,500.0212,498.9541,499.353,1335.0
2015-09-04 14:00:00,500.75,501.33,500.58,501.33,1950.0,499.4028,499.9813,499.2333,499.9813,1950.0
2015-09-04 14:05:00,501.5,501.5,500.5,500.75,2550.0,500.1508,500.1508,499.1535,499.4028,2550.0
2015-09-04 14:10:00,500.75,501.43,500.61,501.0,7835.0,499.4028,500.081,499.2632,499.6522,7835.0
2015-09-04 14:15:00,501.2,501.85,500.45,500.45,83896.0,499.8516,500.4999,499.1037,499.1037,83896.0
2015-09-04 14:20:00,500.75,500.76,499.4,500.56,7044.0,499.4028,499.4128,498.0565,499.2134,7044.0
2015-09-04 14:25:00,500.75,500.75,500.4,500.41,700.0,499.4028,499.4028,499.0538,499.0638,700.0
2015-09-04 14:30:00,500.42,500.42,499.41,499.9,850.0,499.0737,499.0737,498.0665,498.5551,850.0
2015-09-04 14:35:00,499.67,500.08,499.18,499.55,4234.0,498.3258,498.7347,497.8371,498.2061,4234.0
2015-09-04 14:40:00,499.51,501.22,499.51,501.0,4155.0,498.1662,499.8716,498.1662,499.6522,4155.0
2015-09-04 14:45:00,501.0,501.79,500.41,501.02,9785.0,499.6522,500.4401,499.0638,499.6721,9785.0
2015-09-04 14:50:00,501.18,501.47,500.84,501.16,5281.0,499.8317,500.1209,499.4926,499.8117,5281.0
2015-09-04 14:55:00,501.0,501.35,500.75,501.17,11390.0,499.6522,500.0012,499.4028,499.8217,11390.0
2015-09-04 15:00:00,501.16,501.93,500.93,501.12,24085.0,499.8117,500.5797,499.5824,499.7719,24085.0
2015-09-04 15:05:00,501.15,501.45,500.7,501.0,20106.0,499.8018,500.101,499.353,499.6522,20106.0
2015-09-04 15:10:00,501.0,501.42,500.32,500.72,2000.0,499.6522,500.071,498.974,499.3729,2000.0
2015-09-04 15:15:00,500.83,501.1,500.4,501.0,5318.0,499.4826,499.7519,499.0538,499.6522,5318.0
2015-09-04 15:20:00,500.58,500.58,500.0,500.11,2785.0,499.2333,499.2333,498.6549,498.7646,2785.0
2015-09-04 15:25:00,500.01,501.0,499.31,501.0,5706.0,498.6648,499.6522,497.9667,499.6522,5706.0
2015-09-04 15:30:00,500.31,501.75,500.31,501.46,11795.0,498.964,500.4002,498.964,500.1109,11795.0
2015-09-04 15:35:00,501.01,501.68,500.99,500.99,25125.0,499.6621,500.3303,499.6422,499.6422,25125.0
2015-09-04 15:40:00,500.91,501.68,500.59,500.59,14475.0,499.5624,500.3303,499.2433,499.2433,14475.0
2015-09-04 15:45:00,500.5,501.68,500.43,501.68,34321.0,499.1535,500.3303,499.0837,500.3303,34321.0
2015-09-04 15:50:00,501.99,502.0,499.96,501.16,23224.0,500.6395,500.6495,498.615,499.8117,23224.0
2015-09-04 15:55:00,501.0,501.47,499.4,499.69,45794.0,499.6522,500.1209,498.0565,498.3457,45794.0
2015-09-08 09:30:00,514.88,515.94,510.13,512.33,33145.0,513.4948,514.552,508.7576,510.9517,33145.0
2015-09-08 09:35:00,513.54,516.71,512.99,515.36,25417.0,512.1584,515.3199,511.6099,513.9735,25417.0
2015-09-08 09:40:00,515.66,519.19,513.59,517.4,17143.0,514.2727,517.7932,512.2083,516.0081,17143.0
2015-09-08 09:45:00,518.55,522.97,517.99,522.36,17493.0,517.155,521.5631,516.5965,520.9547,17493.0
2015-09-08 09:50:00,521.91,524.71,521.91,523.99,26614.0,520.5059,523.2984,520.5059,522.5803,26614.0
2015-09-08 09:55:00,524.0,524.67,522.67,524.0,22969.0,522.5903,523.2585,521.2639,522.5903,22969.0
2015-09-08 10:00:00,523.94,524.03,522.91,523.93,21262.0,522.5305,522.6202,521.5032,522.5205,21262.0
2015-09-08 10:05:00,523.87,526.46,523.87,524.94,17793.0,522.4606,525.0437,522.4606,523.5278,17793.0
2015-09-08 10:10:00,525.38,529.61,525.38,527.71,15899.0,523.9666,528.1852,523.9666,526.2903,15899.0
2015-09-08 10:15:00,527.71,528.15,524.75,525.93,15053.0,526.2903,526.7291,523.3383,524.5151,15053.0
2015-09-08 10:20:00,526.14,527.75,524.53,527.75,8350.0,524.7245,526.3302,523.1189,526.3302,8350.0
2015-09-08 10:25:00,527.37,529.58,527.37,527.79,12225.0,525.9512,528.1553,525.9512,526.3701,12225.0
2015-09-08 10:30:00,527.92,528.5,526.17,527.07,7419.0,526.4998,527.0782,524.7545,525.652,7419.0
2015-09-08 10:35:00,527.01,527.01,524.42,524.88,4600.0,525.5922,525.5922,523.0092,523.4679,4600.0
2015-09-08 10:40:00,524.75,525.18,523.02,524.0,21267.0,523.3383,523.7671,521.6129,522.5903,21267.0
2015-09-08 10:45:00,524.0,524.95,522.9,524.91,6650.0,522.5903,523.5377,521.4933,523.4979,6650.0
2015-09-08 10:50:00,525.63,527.66,525.52,526.58,5913.0,524.2159,526.2405,524.1062,525.1634,5913.0
2015-09-08 10:55:00,525.64,528.0,524.41,528.0,5408.0,524.2259,526.5795,522.9992,526.5795,5408.0
2015-09-08 11:00:00,527.46,527.46,524.28,524.3,7647.0,526.041,526.041,522.8695,522.8895,7647.0
2015-09-08 11:05:00,524.3,525.39,523.17,525.39,4258.0,522.8895,523.9766,521.7625,523.9766,4258.0
2015-09-08 11:10:00,524.49,525.29,523.85,523.85,5115.0,523.079,523.8768,522.4407,522.4407,5115.0
2015-09-08 11:15:00,523.7,526.51,523.49,525.8,17933.0,522.2911,525.0935,522.0817,524.3855,17933.0
2015-09-08 11:20:00,525.89,526.86,525.46,526.86,1000.0,524.4752,525.4426,524.0464,525.4426,1000.0
2015-09-08 11:25:00,526.8,528.0,526.8,527.9,6261.0,525.3828,526.5795,525.3828,526.4798,6261.0
2015-09-08 11:30:00,527.84,527.89,526.92,526.92,4990.0,526.42,526.4698,525.5024,525.5024,4990.0
2015-09-08 11:35:00,527.03,528.97,527.03,528.27,3914.0,525.6121,527.5469,525.6121,526.8488,3914.0
2015-09-08 11:40:00,527.53,529.0,527.53,527.76,6272.0,526.1108,527.5768,526.1108,526.3402,6272.0
2015-09-08 11:45:00,528.25,528.79,527.39,527.95,4000.0,526.8289,527.3674,525.9712,526.5297,4000.0
2015-09-08 11:50:00,527.96,528.31,526.79,527.31,1800.0,526.5396,526.8887,525.3728,525.8914,1800.0
2015-09-08 11:55:00,527.19,527.19,525.57,525.57,1850.0,525.7717,525.7717,524.1561,524.1561,1850.0
2015-09-08 12:00:00,525.55,525.84,525.05,525.05,1000.0,524.1361,524.4253,523.6375,523.6375,1000.0
2015-09-08 12:05:00,525.01,526.61,524.9,526.58,2600.0,523.5976,525.1933,523.4879,525.1634,2600.0
2015-09-08 12:10:00,526.04,529.57,526.04,529.57,10554.0,524.6248,528.1453,524.6248,528.1453,10554.0
2015-09-08 12:15:00,529.76,530.42,529.06,529.18,8198.0,528.3348,528.993,527.6367,527.7564,8198.0
2015-09-08 12:20:00,529.37,529.88,528.96,529.15,4053.0,527.9459,528.4545,527.537,527.7264,4053.0
2015-09-08 12:25:00,529.92,530.32,528.98,529.61,3890.0,528.4944,528.8933,527.5569,528.1852,3890.0
2015-09-08 12:30:00,530.36,530.82,527.14,527.44,2600.0,528.9332,529.392,525.7219,526.021,2600.0
2015-09-08 12:35:00,528.38,529.0,527.19,528.47,2998.0,526.9585,527.5768,525.7717,527.0483,2998.0
2015-09-08 12:40:00,527.96,530.0,527.96,528.84,3769.0,526.5396,528.5742,526.5396,527.4173,3769.0
2015-09-08 12:45:00,529.52,529.87,528.7,529.87,2400.0,528.0954,528.4445,527.2777,528.4445,2400.0
2015-09-08 12:50:00,529.78,530.08,528.92,529.61,14198.0,528.3548,528.6539,527.4971,528.1852,14198.0
2015-09-08 12:55:00,529.95,530.17,527.58,528.13,21958.0,528.5243,528.7437,526.1607,526.7092,21958.0
2015-09-08 13:00:00,528.66,528.98,527.31,527.31,7919.0,527.2378,527.5569,525.8914,525.8914,7919.0
2015-09-08 13:05:00,526.95,527.92,526.55,527.92,2353.0,525.5324,526.4998,525.1334,526.4998,2353.0
2015-09-08 13:10:00,527.68,527.87,526.83,527.12,6565.0,526.2604,526.4499,525.4127,525.7019,6565.0
2015-09-08 13:15:00,527.14,528.17,527.0,527.57,23684.0,525.7219,526.7491,525.5822,526.1507,23684.0
2015-09-08 13:20:00,527.71,528.75,526.98,528.57,20828.0,526.2903,527.3275,525.5623,527.148,20828.0
2015-09-08 13:25:00,528.74,530.04,528.54,529.95,7814.0,527.3175,528.6141,527.1181,528.5243,7814.0
2015-09-08 13:30:00,529.57,529.77,528.96,529.77,1200.0,528.1453,528.3448,527.537,528.3448,1200.0
2015-09-08 13:35:00,530.1,530.2,529.81,530.17,750.0,528.6739,528.7736,528.3847,528.7437,750.0
2015-09-08 13:40:00,530.52,531.95,530.52,531.4,3483.0,529.0928,530.5189,529.0928,529.9704,3483.0
2015-09-08 13:45:00,531.45,532.71,530.95,532.11,5900.0,530.0203,531.2769,529.5216,530.6785,5900.0
2015-09-08 13:50:00,532.11,534.0,532.11,533.06,4043.0,530.6785,532.5634,530.6785,531.6259,4043.0
2015-09-08 13:55:00,533.57,533.75,532.39,533.0,4158.0,532.1346,532.3141,530.9577,531.5661,4158.0
2015-09-08 14:00:00,533.02,533.27,531.1,531.3,6379.0,531.586,531.8354,529.6712,529.8707,6379.0
2015-09-08 14:05:00,531.34,532.04,530.63,531.83,4800.0,529.9106,530.6087,529.2025,530.3992,4800.0
2015-09-08 14:10:00,531.72,532.09,531.12,531.62,4196.0,530.2895,530.6585,529.6911,530.1898,4196.0
2015-09-08 14:15:00,531.66,534.69,531.66,534.69,4648.0,530.2297,533.2515,530.2297,533.2515,4648.0
2015-09-08 14:20:00,534.7,534.81,533.52,533.68,9500.0,533.2615,533.3712,532.0847,532.2443,9500.0
2015-09-08 14:25:00,533.68,535.57,533.67,535.44,5250.0,532.2443,534.1292,532.2343,533.9995,5250.0
2015-09-08 14:30:00,534.91,535.97,534.81,535.27,3619.0,533.4709,534.5281,533.3712,533.83,3619.0
2015-09-08 14:35:00,535.12,537.98,535.11,537.07,10371.0,533.6804,536.5327,533.6704,535.6251,10371.0
2015-09-08 14:40:00,537.18,538.3,536.76,537.21,6656.0,535.7348,536.8518,535.316,535.7648,6656.0
2015-09-08 14:45:00,537.93,537.93,535.61,536.37,4920.0,536.4828,536.4828,534.1691,534.927,4920.0
2015-09-08 14:50:00,536.64,538.06,535.59,537.28,11390.0,535.1963,536.6125,534.1491,535.8346,11390.0
2015-09-08 14:55:00,536.9,539.2,536.61,538.71,14122.0,535.4556,537.7494,535.1664,537.2607,14122.0
2015-09-08 15:00:00,538.46,541.99,538.35,540.03,12727.0,537.0114,540.5319,536.9017,538.5772,12727.0
2015-09-08 15:05:00,540.05,540.06,538.02,538.13,3506.0,538.5971,538.6071,536.5726,536.6823,3506.0
2015-09-08 15:10:00,538.19,538.75,537.71,537.76,9961.0,536.7421,537.3006,536.2634,536.3133,9961.0
2015-09-08 15:15:00,537.78,538.9,537.39,538.9,4943.0,536.3332,537.4502,535.9443,537.4502,4943.0
2015-09-08 15:20:00,538.94,539.55,537.71,538.51,7700.0,537.4901,538.0985,536.2634,537.0613,7700.0
2015-09-08 15:25:00,538.89,540.6,538.85,540.13,8777.0,537.4402,539.1456,537.4003,538.6769,8777.0
2015-09-08 15:30:00,539.93,540.56,539.34,540.51,7280.0,538.4774,539.1057,537.889,539.0559,7280.0
2015-09-08 15:35:00,540.42,541.65,540.19,541.39,27071.0,538.9661,540.1928,538.7367,539.9335,27071.0
2015-09-08 15:40:00,541.44,541.98,540.94,541.23,15847.0,539.9834,540.5219,539.4847,539.7739,15847.0
2015-09-08 15:45:00,541.16,541.53,540.06,541.24,14282.0,539.7041,540.0731,538.6071,539.7839,14282.0
2015-09-08 15:50:00,541.5,542.82,541.02,542.15,35342.0,540.0432,541.3597,539.5645,540.6915,35342.0
2015-09-08 15:55:00,542.06,543.19,542.0,542.77,59555.0,540.6017,541.7287,540.5419,541.3098,59555.0
2015-09-09 09:30:00,549.93,549.99,545.01,547.09,18657.0,548.4505,548.5104,543.5438,545.6182,18657.0
2015-09-09 09:35:00,546.28,546.45,542.81,542.81,5597.0,544.8104,544.9799,541.3497,541.3497,5597.0
2015-09-09 09:40:00,542.98,542.98,538.1,539.5,10320.0,541.5192,541.5192,536.6524,538.0486,10320.0
2015-09-09 09:45:00,539.0,540.59,536.78,538.52,11451.0,537.5499,539.1357,535.3359,537.0712,11451.0
2015-09-09 09:50:00,538.73,539.68,535.23,535.53,6056.0,537.2807,538.2281,533.7901,534.0893,6056.0
2015-09-09 09:55:00,535.91,538.39,535.67,537.98,9852.0,534.4683,536.9416,534.2289,536.5327,9852.0
2015-09-09 10:00:00,538.9,539.07,534.29,535.5,5092.0,537.4502,537.6198,532.8526,534.0594,5092.0
2015-09-09 10:05:00,534.67,536.43,533.8,535.76,4050.0,533.2316,534.9869,532.3639,534.3187,4050.0
2015-09-09 10:10:00,535.59,536.43,534.74,535.98,6290.0,534.1491,534.9869,533.3014,534.5381,6290.0
2015-09-09 10:15:00,535.14,537.98,534.81,536.87,3000.0,533.7003,536.5327,533.3712,535.4257,3000.0
2015-09-09 10:20:00,536.54,539.38,536.53,538.91,1400.0,535.0966,537.9289,535.0866,537.4602,1400.0
2015-09-09 10:25:00,539.17,539.18,536.6,537.24,1542.0,537.7195,537.7295,535.1564,535.7947,1542.0
2015-09-09 10:30:00,536.71,537.1,536.02,536.02,1900.0,535.2661,535.6551,534.578,534.578,1900.0
2015-09-09 10:35:00,536.02,538.79,536.02,537.27,7618.0,534.578,537.3405,534.578,535.8246,7618.0
2015-09-09 10:40:00,537.11,537.24,535.58,535.59,4100.0,535.665,535.7947,534.1391,534.1491,4100.0
2015-09-09 10:45:00,535.9,537.96,535.45,537.89,2946.0,534.4583,536.5127,534.0095,536.4429,2946.0
2015-09-09 10:50:00,537.83,538.09,535.94,535.99,1700.0,536.3831,536.6424,534.4982,534.548,1700.0
2015-09-09 10:55:00,535.49,536.39,535.39,536.33,1100.0,534.0494,534.947,533.9497,534.8871,1100.0
2015-09-09 11:00:00,536.32,537.68,535.41,537.0,2145.0,534.8772,536.2335,533.9696,535.5553,2145.0
2015-09-09 11:05:00,536.75,538.78,536.75,538.77,2100.0,535.306,537.3305,535.306,537.3206,2100.0
2015-09-09 11:10:00,537.88,539.3,537.88,538.47,3732.0,536.433,537.8491,536.433,537.0214,3732.0
2015-09-09 11:15:00,538.88,538.88,537.03,537.04,1100.0,537.4303,537.4303,535.5852,535.5952,1100.0
2015-09-09 11:20:00,535.87,536.74,535.7,535.7,1501.0,534.4284,535.296,534.2588,534.2588,1501.0
2015-09-09 11:25:00,534.94,535.23,534.27,535.17,3082.0,533.5009,533.7901,532.8327,533.7302,3082.0
2015-09-09 11:30:00,535.03,537.34,534.32,537.08,3001.0,533.5906,535.8944,532.8825,535.6351,3001.0
2015-09-09 11:35:00,537.02,537.03,536.85,536.85,300.0,535.5753,535.5852,535.4057,535.4057,300.0
2015-09-09 11:40:00,535.85,535.86,533.32,534.4,4684.0,534.4084,534.4184,531.8852,532.9623,4684.0
2015-09-09 11:45:00,534.95,535.72,534.37,534.37,550.0,533.5108,534.2788,532.9324,532.9324,550.0
2015-09-09 11:50:00,533.73,534.08,532.15,533.4,2500.0,532.2941,532.6432,530.7184,531.965,2500.0
2015-09-09 11:55:00,534.0,535.03,533.23,533.46,1658.0,532.5634,533.5906,531.7955,532.0249,1658.0
2015-09-09 12:00:00,533.24,533.58,532.15,533.19,2950.0,531.8054,532.1445,530.7184,531.7556,2950.0
2015-09-09 12:05:00,532.71,535.64,532.71,535.14,1700.0,531.2769,534.199,531.2769,533.7003,1700.0
2015-09-09 12:10:00,536.2,536.2,534.7,534.7,1000.0,534.7575,534.7575,533.2615,533.2615,1000.0
2015-09-09 12:15:00,534.79,535.46,534.77,535.37,1200.0,533.3513,534.0195,533.3313,533.9297,1200.0
2015-09-09 12:20:00,536.28,536.75,535.68,536.75,700.0,534.8373,535.306,534.2389,535.306,700.0
2015-09-09 12:25:00,536.74,537.1,536.74,537.02,1412.0,535.296,535.6551,535.296,535.5753,1412.0
2015-09-09 12:30:00,537.57,537.9,537.12,537.82,400.0,536.1238,536.4529,535.675,536.3731,400.0
2015-09-09 12:35:00,536.94,537.23,535.48,536.08,3973.0,535.4955,535.7847,534.0394,534.6378,3973.0
2015-09-09 12:40:00,536.43,537.15,535.0,536.77,6364.0,534.9869,535.7049,533.5607,535.3259,6364.0
2015-09-09 12:45:00,536.98,537.62,536.13,536.13,1200.0,535.5354,536.1737,534.6877,534.6877,1200.0
2015-09-09 12:50:00,536.15,536.15,534.77,535.92,1000.0,534.7076,534.7076,533.3313,534.4782,1000.0
2015-09-09 12:55:00,536.35,537.26,535.85,537.26,875.0,534.9071,535.8146,534.4084,535.8146,875.0
2015-09-09 13:00:00,536.92,536.92,535.5,536.81,1784.0,535.4755,535.4755,534.0594,535.3658,1784.0
2015-09-09 13:05:00,536.77,537.0,535.29,535.29,2504.0,535.3259,535.5553,533.8499,533.8499,2504.0
2015-09-09 13:10:00,535.31,536.64,535.31,536.04,1150.0,533.8699,535.1963,533.8699,534.5979,1150.0
2015-09-09 13:15:00,536.34,537.27,535.12,536.27,1100.0,534.8971,535.8246,533.6804,534.8273,1100.0
2015-09-09 13:20:00,536.93,537.73,536.19,536.19,700.0,535.4855,536.2834,534.7475,534.7475,700.0
2015-09-09 13:25:00,536.0,537.3,535.15,535.84,6476.0,534.558,535.8545,533.7103,534.3984,6476.0
2015-09-09 13:30:00,536.8,536.8,536.73,536.73,316.0,535.3559,535.3559,535.2861,535.2861,316.0
2015-09-09 13:35:00,536.62,536.62,534.69,535.02,1065.0,535.1763,535.1763,533.2515,533.5807,1065.0
2015-09-09 13:40:00,534.74,534.82,533.3,534.15,2150.0,533.3014,533.3812,531.8653,532.713,2150.0
2015-09-09 13:45:00,533.3,534.49,533.25,533.92,1241.0,531.8653,533.0521,531.8154,532.4836,1241.0
2015-09-09 13:50:00,533.6,533.6,531.0,531.56,8014.0,532.1645,532.1645,529.5715,530.13,8014.0
2015-09-09 13:55:00,531.4,531.66,530.2,530.3,4130.0,529.9704,530.2297,528.7736,528.8734,4130.0
2015-09-09 14:00:00,530.33,533.01,528.25,531.96,11253.0,528.9033,531.5761,526.8289,530.5289,11253.0
2015-09-09 14:05:00,532.25,533.98,531.25,533.98,3682.0,530.8181,532.5435,529.8208,532.5435,3682.0
2015-09-09 14:10:00,534.03,535.0,533.87,533.87,1000.0,532.5933,533.5607,532.4337,532.4337,1000.0
2015-09-09 14:15:00,534.99,536.5,533.76,536.5,5361.0,533.5507,535.0567,532.324,535.0567,5361.0
2015-09-09 14:20:00,535.14,535.26,533.75,533.75,500.0,533.7003,533.82,532.3141,532.3141,500.0
2015-09-09 14:25:00,533.53,533.53,530.99,532.2,4267.0,532.0947,532.0947,529.5615,530.7682,4267.0
2015-09-09 14:30:00,533.11,533.11,532.37,532.56,400.0,531.6758,531.6758,530.9378,531.1273,400.0
2015-09-09 14:35:00,533.08,534.78,533.08,533.22,2522.0,531.6459,533.3413,531.6459,531.7855,2522.0
2015-09-09 14:40:00,534.05,534.07,530.03,530.1,6710.0,532.6133,532.6332,528.6041,528.6739,6710.0
2015-09-09 14:45:00,530.79,532.9,530.78,531.48,3586.0,529.362,531.4664,529.3521,530.0502,3586.0
2015-09-09 14:50:00,532.44,532.88,531.93,532.26,800.0,531.0076,531.4464,530.499,530.8281,800.0
2015-09-09 14:55:00,531.86,532.5,531.46,532.11,4100.0,530.4292,531.0674,530.0302,530.6785,4100.0
2015-09-09 15:00:00,532.2,532.56,530.76,532.48,5182.0,530.7682,531.1273,529.3321,531.0475,5182.0
2015-09-09 15:05:00,533.22,533.23,533.09,533.09,200.0,531.7855,531.7955,531.6558,531.6558,200.0
2015-09-09 15:10:00,533.06,533.06,531.38,532.91,1509.0,531.6259,531.6259,529.9504,531.4763,1509.0
2015-09-09 15:15:00,532.79,533.34,531.54,532.33,3400.0,531.3567,531.9052,530.11,530.8979,3400.0
2015-09-09 15:20:00,532.7,534.59,532.16,533.0,2100.0,531.2669,533.1518,530.7283,531.5661,2100.0
2015-09-09 15:25:00,533.01,533.56,532.1,532.34,5718.0,531.5761,532.1246,530.6685,530.9079,5718.0
2015-09-09 15:30:00,533.02,533.02,529.51,530.94,7857.0,531.586,531.586,528.0855,529.5116,7857.0
2015-09-09 15:35:00,530.74,531.51,529.4,529.4,3549.0,529.3122,530.0801,527.9758,527.9758,3549.0
2015-09-09 15:40:00,530.3,530.3,528.73,529.25,7310.0,528.8734,528.8734,527.3076,527.8262,7310.0
2015-09-09 15:45:00,529.66,530.16,527.55,528.35,9187.0,528.2351,528.7337,526.1307,526.9286,9187.0
2015-09-09 15:50:00,527.9,529.08,527.09,528.02,11988.0,526.4798,527.6566,525.672,526.5995,11988.0
2015-09-09 15:55:00,528.01,528.09,520.29,527.47,67157.0,526.5895,526.6693,518.8903,526.051,67157.0
2015-09-10 09:30:00,525.66,529.89,524.36,528.55,10049.0,524.2458,528.4645,522.9493,527.1281,10049.0
2015-09-10 09:35:00,527.53,530.3,524.38,530.07,3745.0,526.1108,528.8734,522.9693,528.644,3745.0
2015-09-10 09:40:00,530.31,532.69,529.07,529.81,8726.0,528.8833,531.2569,527.6467,528.3847,8726.0
2015-09-10 09:45:00,530.72,531.5,529.63,531.0,12044.0,529.2922,530.0701,528.2052,529.5715,12044.0
2015-09-10 09:50:00,530.69,532.11,529.12,530.86,6508.0,529.2623,530.6785,527.6965,529.4318,6508.0
2015-09-10 09:55:00,531.03,531.71,530.37,530.68,3094.0,529.6014,530.2796,528.9432,529.2523,3094.0
2015-09-10 10:00:00,530.39,533.72,530.39,531.85,5784.0,528.9631,532.2842,528.9631,530.4192,5784.0
2015-09-10 10:05:00,531.76,532.36,530.65,530.65,3681.0,530.3294,530.9278,529.2224,529.2224,3681.0
2015-09-10 10:10:00,530.99,531.0,527.1,528.0,4055.0,529.5615,529.5715,525.682,526.5795,4055.0
2015-09-10 10:15:00,528.86,529.36,527.11,528.97,4280.0,527.4372,527.9359,525.6919,527.5469,4280.0
2015-09-10 10:20:00,528.83,529.52,528.43,529.16,1900.0,527.4073,528.0954,527.0084,527.7364,1900.0
2015-09-10 10:25:00,529.0,529.2,527.18,529.2,3800.0,527.5768,527.7763,525.7617,527.7763,3800.0
2015-09-10 10:30:00,529.71,533.49,529.71,533.49,1682.0,528.2849,532.0548,528.2849,532.0548,1682.0
2015-09-10 10:35:00,532.97,534.5,532.46,533.74,4821.0,531.5362,533.0621,531.0275,532.3041,4821.0
2015-09-10 10:40:00,534.13,535.91,533.07,533.3,8721.0,532.693,534.4683,531.6359,531.8653,8721.0
2015-09-10 10:45:00,533.42,535.67,533.42,535.67,3734.0,531.985,534.2289,531.985,534.2289,3734.0
2015-09-10 10:50:00,535.27,536.43,533.85,533.85,4515.0,533.83,534.9869,532.4138,532.4138,4515.0
2015-09-10 10:55:00,534.37,535.66,533.95,534.04,12741.0,532.9324,534.2189,532.5135,532.6033,12741.0
2015-09-10 11:00:00,534.64,535.66,534.2,535.64,2800.0,533.2017,534.2189,532.7629,534.199,2800.0
2015-09-10 11:05:00,534.79,535.77,534.08,534.08,4251.0,533.3513,534.3286,532.6432,532.6432,4251.0
2015-09-10 11:10:00,534.98,534.98,534.09,534.09,1100.0,533.5408,533.5408,532.6532,532.6532,1100.0
2015-09-10 11:15:00,533.14,533.91,529.82,529.82,5546.0,531.7057,532.4736,528.3946,528.3946,5546.0
2015-09-10 11:20:00,529.25,531.3,529.25,531.01,2050.0,527.8262,529.8707,527.8262,529.5814,2050.0
2015-09-10 11:25:00,531.68,532.15,531.34,531.34,400.0,530.2496,530.7184,529.9106,529.9106,400.0
2015-09-10 11:30:00,532.15,532.15,531.41,531.41,900.0,530.7184,530.7184,529.9804,529.9804,900.0
2015-09-10 11:35:00,531.59,533.0,531.59,532.91,2100.0,530.1599,531.5661,530.1599,531.4763,2100.0
2015-09-10 11:40:00,532.84,533.55,532.1,533.53,2200.0,531.4065,532.1146,530.6685,532.0947,2200.0
2015-09-10 11:45:00,532.49,533.19,531.49,531.71,2500.0,531.0575,531.7556,530.0601,530.2796,2500.0
2015-09-10 11:50:00,530.35,530.38,529.81,530.35,1600.0,528.9232,528.9531,528.3847,528.9232,1600.0
2015-09-10 11:55:00,531.23,531.48,530.34,531.48,1480.0,529.8008,530.0502,528.9132,530.0502,1480.0
2015-09-10 12:00:00,531.44,532.77,531.44,532.76,1400.0,530.0103,531.3367,530.0103,531.3267,1400.0
2015-09-10 12:05:00,533.09,534.7,532.45,534.45,2216.0,531.6558,533.2615,531.0176,533.0122,2216.0
2015-09-10 12:10:00,534.57,534.57,532.06,532.88,900.0,533.1319,533.1319,530.6286,531.4464,900.0
2015-09-10 12:15:00,533.57,533.58,531.77,532.3,900.0,532.1346,532.1445,530.3394,530.868,900.0
2015-09-10 12:20:00,532.1,533.47,531.5,532.12,2388.0,530.6685,532.0348,530.0701,530.6885,2388.0
2015-09-10 12:25:00,531.39,531.82,530.75,530.75,500.0,529.9604,530.3893,529.3221,529.3221,500.0
2015-09-10 12:30:00,530.18,531.0,530.17,530.67,400.0,528.7537,529.5715,528.7437,529.2424,400.0
2015-09-10 12:35:00,531.16,532.49,531.15,532.13,2838.0,529.731,531.0575,529.7211,530.6984,2838.0
2015-09-10 12:40:00,532.12,532.12,530.08,530.08,1100.0,530.6885,530.6885,528.6539,528.6539,1100.0
2015-09-10 12:45:00,529.88,531.8,529.85,531.07,2930.0,528.4545,530.3693,528.4246,529.6413,2930.0
2015-09-10 12:50:00,532.09,532.09,530.48,530.48,400.0,530.6585,530.6585,529.0529,529.0529,400.0
2015-09-10 12:55:00,530.76,532.0,530.37,530.37,1510.0,529.3321,530.5688,528.9432,528.9432,1510.0
2015-09-10 13:00:00,529.99,530.0,529.51,529.51,900.0,528.5642,528.5742,528.0855,528.0855,900.0
2015-09-10 13:05:00,530.01,530.16,529.77,530.16,1000.0,528.5841,528.7337,528.3448,528.7337,1000.0
2015-09-10 13:10:00,530.13,530.95,530.13,530.81,600.0,528.7038,529.5216,528.7038,529.382,600.0
2015-09-10 13:15:00,530.81,530.81,530.81,530.81,0.0,529.382,529.382,529.382,529.382,0.0
2015-09-10 13:20:00,531.27,531.3,531.27,531.3,300.0,529.8407,529.8707,529.8407,529.8707,300.0
2015-09-10 13:25:00,532.5,534.38,532.26,533.63,8884.0,531.0674,532.9424,530.8281,532.1944,8884.0
2015-09-10 13:30:00,533.58,534.65,532.23,534.0,4110.0,532.1445,533.2116,530.7982,532.5634,4110.0
2015-09-10 13:35:00,533.5,535.65,533.5,534.36,9215.0,532.0647,534.209,532.0647,532.9224,9215.0
2015-09-10 13:40:00,534.37,534.52,532.76,533.39,7951.0,532.9324,533.082,531.3267,531.955,7951.0
2015-09-10 13:45:00,533.48,533.84,532.66,532.89,8611.0,532.0448,532.4038,531.227,531.4564,8611.0
2015-09-10 13:50:00,532.91,534.11,532.91,532.91,4000.0,531.4763,532.6731,531.4763,531.4763,4000.0
2015-09-10 13:55:00,533.09,533.84,532.38,533.84,2700.0,531.6558,532.4038,530.9478,532.4038,2700.0
2015-09-10 14:00:00,533.9,533.9,531.41,531.97,3970.0,532.4637,532.4637,529.9804,530.5389,3970.0
2015-09-10 14:05:00,532.47,532.47,531.13,531.13,1000.0,531.0375,531.0375,529.7011,529.7011,1000.0
2015-09-10 14:10:00,531.13,531.82,531.13,531.82,300.0,529.7011,530.3893,529.7011,530.3893,300.0
2015-09-10 14:15:00,531.34,531.55,530.42,531.55,4599.0,529.9106,530.12,528.993,530.12,4599.0
2015-09-10 14:20:00,532.14,532.74,531.24,532.58,10326.0,530.7084,531.3068,529.8108,531.1472,10326.0
2015-09-10 14:25:00,532.59,533.76,532.21,533.72,3200.0,531.1572,532.324,530.7782,532.2842,3200.0
2015-09-10 14:30:00,533.91,534.03,533.06,533.06,427.0,532.4736,532.5933,531.6259,531.6259,427.0
2015-09-10 14:35:00,532.97,534.0,532.54,533.41,1789.0,531.5362,532.5634,531.1073,531.975,1789.0
2015-09-10 14:40:00,533.86,534.1,533.56,533.56,1000.0,532.4238,532.6631,532.1246,532.1246,1000.0
2015-09-10 14:45:00,532.94,533.94,532.81,532.81,1208.0,531.5062,532.5036,531.3766,531.3766,1208.0
2015-09-10 14:50:00,533.52,533.53,530.81,531.72,13650.0,532.0847,532.0947,529.382,530.2895,13650.0
2015-09-10 14:55:00,531.96,532.32,531.03,531.03,5800.0,530.5289,530.8879,529.6014,529.6014,5800.0
2015-09-10 15:00:00,530.55,531.92,529.69,529.69,3514.0,529.1227,530.489,528.265,528.265,3514.0
2015-09-10 15:05:00,530.9,531.54,530.36,531.09,7144.0,529.4717,530.11,528.9332,529.6612,7144.0
2015-09-10 15:10:00,531.87,532.7,531.32,531.96,7184.0,530.4391,531.2669,529.8906,530.5289,7184.0
2015-09-10 15:15:00,532.31,533.13,530.94,531.71,4313.0,530.8779,531.6957,529.5116,530.2796,4313.0
2015-09-10 15:20:00,531.8,532.39,530.09,530.17,7300.0,530.3693,530.9577,528.6639,528.7437,7300.0
2015-09-10 15:25:00,530.28,530.56,529.2,529.55,4790.0,528.8534,529.1327,527.7763,528.1254,4790.0
2015-09-10 15:30:00,529.48,530.08,528.29,529.12,3509.0,528.0556,528.6539,526.8688,527.6965,3509.0
2015-09-10 15:35:00,529.34,529.4,528.32,528.86,6174.0,527.9159,527.9758,526.8987,527.4372,6174.0
2015-09-10 15:40:00,528.37,529.11,527.23,529.06,10498.0,526.9485,527.6866,525.8116,527.6367,10498.0
2015-09-10 15:45:00,528.48,529.19,527.82,529.19,8700.0,527.0582,527.7663,526.4,527.7663,8700.0
2015-09-10 15:50:00,528.91,530.41,528.64,530.09,14184.0,527.4871,528.9831,527.2178,528.6639,14184.0
2015-09-10 15:55:00,530.09,531.48,530.09,531.15,28516.0,528.6639,530.0502,528.6639,529.7211,28516.0
2015-09-11 09:30:00,528.41,530.6,527.0,530.0,6912.0,526.9884,529.1725,525.5822,528.5742,6912.0
2015-09-11 09:35:00,528.5,530.0,528.1,530.0,1500.0,527.0782,528.5742,526.6793,528.5742,1500.0
2015-09-11 09:40:00,531.0,531.77,529.8,531.77,1000.0,529.5715,530.3394,528.3747,530.3394,1000.0
2015-09-11 09:45:00,530.31,530.44,527.13,527.14,4100.0,528.8833,529.013,525.7119,525.7219,4100.0
2015-09-11 09:50:00,527.98,529.51,527.98,528.9,1100.0,526.5596,528.0855,526.5596,527.4771,1100.0
2015-09-11 09:55:00,529.54,529.54,527.25,527.25,1093.0,528.1154,528.1154,525.8316,525.8316,1093.0
2015-09-11 10:00:00,527.04,527.92,526.13,527.69,5381.0,525.6221,526.4998,524.7146,526.2704,5381.0
2015-09-11 10:05:00,527.0,528.5,526.5,527.66,2128.0,525.5822,527.0782,525.0836,526.2405,2128.0
2015-09-11 10:10:00,528.5,529.99,528.5,529.13,800.0,527.0782,528.5642,527.0782,527.7065,800.0
2015-09-11 10:15:00,528.77,528.77,527.61,527.62,660.0,527.3475,527.3475,526.1906,526.2006,660.0
2015-09-11 10:20:00,529.2,529.87,528.02,528.2,1052.0,527.7763,528.4445,526.5995,526.779,1052.0
2015-09-11 10:25:00,529.47,529.84,528.0,528.0,3697.0,528.0456,528.4146,526.5795,526.5795,3697.0
2015-09-11 10:30:00,528.97,528.98,527.77,527.77,800.0,527.5469,527.5569,526.3502,526.3502,800.0
2015-09-11 10:35:00,527.63,528.06,527.31,527.31,1150.0,526.2105,526.6394,525.8914,525.8914,1150.0
2015-09-11 10:40:00,527.99,528.38,527.09,527.09,906.0,526.5696,526.9585,525.672,525.672,906.0
2015-09-11 10:45:00,527.44,527.7,526.46,527.27,4926.0,526.021,526.2803,525.0437,525.8515,4926.0
2015-09-11 10:50:00,527.25,528.32,527.25,528.0,1000.0,525.8316,526.8987,525.8316,526.5795,1000.0
2015-09-11 10:55:00,526.67,526.68,526.67,526.67,100.0,525.2531,525.2631,525.2531,525.2531,100.0
2015-09-11 11:00:00,526.85,527.73,526.46,526.77,1800.0,525.4326,526.3103,525.0437,525.3528,1800.0
2015-09-11 11:05:00,526.74,527.64,526.22,526.99,2000.0,525.3229,526.2205,524.8043,525.5723,2000.0
2015-09-11 11:10:00,527.53,527.53,526.02,526.73,915.0,526.1108,526.1108,524.6049,525.313,915.0
2015-09-11 11:15:00,526.05,526.68,525.8,526.19,2800.0,524.6348,525.2631,524.3855,524.7744,2800.0
2015-09-11 11:20:00,526.69,528.51,526.69,527.0,3832.0,525.2731,527.0882,525.2731,525.5822,3832.0
2015-09-11 11:25:00,527.34,529.1,527.34,528.48,1605.0,525.9213,527.6766,525.9213,527.0582,1605.0
2015-09-11 11:30:00,529.45,529.83,527.7,527.7,1100.0,528.0256,528.4046,526.2803,526.2803,1100.0
2015-09-11 11:35:00,527.12,528.55,527.12,528.54,1302.0,525.7019,527.1281,525.7019,527.1181,1302.0
2015-09-11 11:40:00,529.65,529.65,528.6,528.6,2900.0,528.2251,528.2251,527.1779,527.1779,2900.0
2015-09-11 11:45:00,528.6,529.03,528.32,528.32,600.0,527.1779,527.6068,526.8987,526.8987,600.0
2015-09-11 11:50:00,529.09,530.62,528.72,529.5,8602.0,527.6666,529.1925,527.2976,528.0755,8602.0
2015-09-11 11:55:00,529.58,530.91,529.47,530.84,19270.0,528.1553,529.4817,528.0456,529.4119,19270.0
2015-09-11 12:00:00,531.39,531.68,530.1,531.32,2500.0,529.9604,530.2496,528.6739,529.8906,2500.0
2015-09-11 12:05:00,531.05,531.5,530.6,530.6,600.0,529.6213,530.0701,529.1725,529.1725,600.0
2015-09-11 12:10:00,531.35,531.77,530.48,531.54,4779.0,529.9205,530.3394,529.0529,530.11,4779.0
2015-09-11 12:15:00,531.53,532.63,531.24,531.39,5539.0,530.1,531.1971,529.8108,529.9604,5539.0
2015-09-11 12:20:00,530.76,530.87,530.11,530.12,2013.0,529.3321,529.4418,528.6839,528.6938,2013.0
2015-09-11 12:25:00,530.12,531.49,530.05,531.49,7373.0,528.6938,530.0601,528.624,530.0601,7373.0
2015-09-11 12:30:00,531.44,531.76,531.04,531.29,5457.0,530.0103,530.3294,529.6114,529.8607,5457.0
2015-09-11 12:35:00,531.26,531.28,530.0,530.02,3652.0,529.8308,529.8507,528.5742,528.5941,3652.0
2015-09-11 12:40:00,529.8,531.25,529.56,530.61,1700.0,528.3747,529.8208,528.1353,529.1825,1700.0
2015-09-11 12:45:00,530.56,531.51,530.39,530.68,16278.0,529.1327,530.0801,528.9631,529.2523,16278.0
2015-09-11 12:50:00,531.32,531.38,529.49,530.26,1600.0,529.8906,529.9504,528.0655,528.8335,1600.0
2015-09-11 12:55:00,529.57,529.57,529.56,529.56,200.0,528.1453,528.1453,528.1353,528.1353,200.0
2015-09-11 13:00:00,529.69,529.69,529.61,529.61,200.0,528.265,528.265,528.1852,528.1852,200.0
2015-09-11 13:05:00,530.19,530.26,529.23,529.23,1495.0,528.7636,528.8335,527.8062,527.8062,1495.0
2015-09-11 13:10:00,529.2,529.26,528.91,528.91,1000.0,527.7763,527.8361,527.4871,527.4871,1000.0
2015-09-11 13:15:00,528.82,529.09,528.42,529.0,1725.0,527.3973,527.6666,526.9984,527.5768,1725.0
2015-09-11 13:20:00,528.92,528.92,527.0,527.0,3832.0,527.4971,527.4971,525.5822,525.5822,3832.0
2015-09-11 13:25:00,527.51,527.85,527.02,527.55,7181.0,526.0909,526.4299,525.6022,526.1307,7181.0
2015-09-11 13:30:00,527.54,528.74,527.43,527.61,4215.0,526.1208,527.3175,526.0111,526.1906,4215.0
2015-09-11 13:35:00,527.28,527.44,526.38,527.02,2344.0,525.8615,526.021,524.9639,525.6022,2344.0
2015-09-11 13:40:00,528.24,528.24,526.14,526.5,5562.0,526.8189,526.8189,524.7245,525.0836,5562.0
2015-09-11 13:45:00,527.91,527.91,526.1,526.1,4894.0,526.4898,526.4898,524.6847,524.6847,4894.0
2015-09-11 13:50:00,526.21,527.29,525.51,527.29,5200.0,524.7944,525.8714,524.0962,525.8714,5200.0
2015-09-11 13:55:00,527.27,527.27,526.43,526.43,300.0,525.8515,525.8515,525.0138,525.0138,300.0
2015-09-11 14:00:00,525.85,525.85,524.73,525.23,3474.0,524.4353,524.4353,523.3183,523.817,3474.0
2015-09-11 14:05:00,525.59,526.26,524.84,526.26,1400.0,524.176,524.8442,523.428,524.8442,1400.0
2015-09-11 14:10:00,526.23,526.24,525.35,526.24,400.0,524.8143,524.8243,523.9367,524.8243,400.0
2015-09-11 14:15:00,526.52,526.61,526.3,526.35,1398.0,525.1035,525.1933,524.8841,524.934,1398.0
2015-09-11 14:20:00,527.27,528.32,527.27,527.86,2700.0,525.8515,526.8987,525.8515,526.4399,2700.0
2015-09-11 14:25:00,527.51,528.12,527.43,527.72,1400.0,526.0909,526.6992,526.0111,526.3003,1400.0
2015-09-11 14:30:00,528.22,528.44,527.7,527.7,3650.0,526.7989,527.0184,526.2803,526.2803,3650.0
2015-09-11 14:35:00,528.1,528.26,528.1,528.13,500.0,526.6793,526.8388,526.6793,526.7092,500.0
2015-09-11 14:40:00,527.91,528.26,527.37,527.71,1900.0,526.4898,526.8388,525.9512,526.2903,1900.0
2015-09-11 14:45:00,527.92,528.22,527.38,528.22,3410.0,526.4998,526.7989,525.9612,526.7989,3410.0
2015-09-11 14:50:00,527.89,527.9,526.43,526.58,800.0,526.4698,526.4798,525.0138,525.1634,800.0
2015-09-11 14:55:00,527.46,527.57,527.11,527.45,2186.0,526.041,526.1507,525.6919,526.031,2186.0
2015-09-11 15:00:00,527.5,528.08,527.35,527.35,1400.0,526.0809,526.6593,525.9313,525.9313,1400.0
2015-09-11 15:05:00,527.94,528.66,527.94,528.66,500.0,526.5197,527.2378,526.5197,527.2378,500.0
2015-09-11 15:10:00,527.98,528.51,527.52,527.52,6144.0,526.5596,527.0882,526.1008,526.1008,6144.0
2015-09-11 15:15:00,528.13,528.76,528.06,528.21,7544.0,526.7092,527.3375,526.6394,526.789,7544.0
2015-09-11 15:20:00,527.95,528.8,527.64,528.55,9906.0,526.5297,527.3774,526.2205,527.1281,9906.0
2015-09-11 15:25:00,528.71,530.02,528.49,529.73,8144.0,527.2876,528.5941,527.0682,528.3049,8144.0
2015-09-11 15:30:00,529.49,529.62,528.71,528.95,6603.0,528.0655,528.1952,527.2876,527.527,6603.0
2015-09-11 15:35:00,528.86,530.82,528.86,530.4,3500.0,527.4372,529.392,527.4372,528.9731,3500.0
2015-09-11 15:40:00,530.38,530.52,529.5,529.51,2200.0,528.9531,529.0928,528.0755,528.0855,2200.0
2015-09-11 15:45:00,530.18,530.74,529.67,529.67,2800.0,528.7537,529.3122,528.245,528.245,2800.0
2015-09-11 15:50:00,530.07,531.6,530.07,531.25,21266.0,528.644,530.1699,528.644,529.8208,21266.0
2015-09-11 15:55:00,531.34,533.21,531.02,533.21,48819.0,529.9106,531.7755,529.5914,531.7755,48819.0
2015-09-14 09:30:00,533.47,535.05,532.58,533.3,8703.0,532.0348,533.6106,531.1472,531.8653,8703.0
2015-09-14 09:35:00,534.04,534.35,531.3,531.3,3165.0,532.6033,532.9125,529.8707,529.8707,3165.0
2015-09-14 09:40:00,531.21,534.68,531.01,534.68,2972.0,529.7809,533.2416,529.5814,533.2416,2972.0
2015-09-14 09:45:00,532.6,533.4,531.86,532.0,3850.0,531.1672,531.965,530.4292,530.5688,3850.0
2015-09-14 09:50:00,531.53,532.13,531.0,532.13,3720.0,530.1,530.6984,529.5715,530.6984,3720.0
2015-09-14 09:55:00,531.72,532.7,531.6,532.29,3000.0,530.2895,531.2669,530.1699,530.858,3000.0
2015-09-14 10:00:00,532.0,534.1,532.0,532.17,2324.0,530.5688,532.6631,530.5688,530.7383,2324.0
2015-09-14 10:05:00,532.17,533.85,530.29,530.84,12073.0,530.7383,532.4138,528.8634,529.4119,12073.0
2015-09-14 10:10:00,529.93,530.88,529.1,530.55,2411.0,528.5043,529.4518,527.6766,529.1227,2411.0
2015-09-14 10:15:00,530.35,530.35,530.34,530.35,200.0,528.9232,528.9232,528.9132,528.9232,200.0
2015-09-14 10:20:00,529.6,529.7,528.71,529.61,3431.0,528.1752,528.275,527.2876,528.1852,3431.0
2015-09-14 10:25:00,529.58,529.95,529.42,529.42,300.0,528.1553,528.5243,527.9957,527.9957,300.0
2015-09-14 10:30:00,529.64,530.44,529.6,529.6,325.0,528.2151,529.013,528.1752,528.1752,325.0
2015-09-14 10:35:00,530.4,530.45,529.07,529.8,6100.0,528.9731,529.0229,527.6467,528.3747,6100.0
2015-09-14 10:40:00,529.8,531.37,529.19,529.2,8790.0,528.3747,529.9405,527.7663,527.7763,8790.0
2015-09-14 10:45:00,530.18,530.85,530.12,530.85,3880.0,528.7537,529.4219,528.6938,529.4219,3880.0
2015-09-14 10:50:00,529.6,530.55,529.6,530.19,300.0,528.1752,529.1227,528.1752,528.7636,300.0
2015-09-14 10:55:00,530.05,530.07,528.5,528.89,7037.0,528.624,528.644,527.0782,527.4671,7037.0
2015-09-14 11:00:00,528.5,528.91,528.5,528.81,1500.0,527.0782,527.4871,527.0782,527.3874,1500.0
2015-09-14 11:05:00,529.08,529.59,528.5,528.61,1500.0,527.6566,528.1653,527.0782,527.1879,1500.0
2015-09-14 11:10:00,529.45,529.45,528.91,528.91,1236.0,528.0256,528.0256,527.4871,527.4871,1236.0
2015-09-14 11:15:00,528.7,528.7,528.28,528.65,1005.0,527.2777,527.2777,526.8588,527.2278,1005.0
2015-09-14 11:20:00,528.0,528.0,527.38,527.38,1009.0,526.5795,526.5795,525.9612,525.9612,1009.0
2015-09-14 11:25:00,527.4,527.96,526.14,527.0,5310.0,525.9812,526.5396,524.7245,525.5822,5310.0
2015-09-14 11:30:00,526.98,527.33,526.51,527.29,1300.0,525.5623,525.9113,525.0935,525.8714,1300.0
2015-09-14 11:35:00,526.64,527.97,526.5,527.67,4024.0,525.2232,526.5496,525.0836,526.2504,4024.0
2015-09-14 11:40:00,528.28,528.35,526.92,526.92,800.0,526.8588,526.9286,525.5024,525.5024,800.0
2015-09-14 11:45:00,527.3,527.71,526.5,527.71,3189.0,525.8814,526.2903,525.0836,526.2903,3189.0
2015-09-14 11:50:00,527.59,527.97,527.59,527.97,500.0,526.1706,526.5496,526.1706,526.5496,500.0
2015-09-14 11:55:00,528.45,528.45,527.44,527.93,900.0,527.0283,527.0283,526.021,526.5097,900.0
2015-09-14 12:00:00,527.44,527.59,526.5,526.98,3700.0,526.021,526.1706,525.0836,525.5623,3700.0
2015-09-14 12:05:00,526.35,526.35,525.32,525.82,8921.0,524.934,524.934,523.9067,524.4054,8921.0
2015-09-14 12:10:00,525.45,525.69,524.85,525.69,2873.0,524.0364,524.2758,523.438,524.2758,2873.0
2015-09-14 12:15:00,525.89,527.12,525.7,526.6,11101.0,524.4752,525.7019,524.2857,525.1833,11101.0
2015-09-14 12:20:00,526.48,526.85,525.81,526.62,5818.0,525.0636,525.4326,524.3954,525.2033,5818.0
2015-09-14 12:25:00,526.75,526.95,526.32,526.8,1683.0,525.3329,525.5324,524.9041,525.3828,1683.0
2015-09-14 12:30:00,526.28,527.19,526.08,526.27,1797.0,524.8642,525.7717,524.6647,524.8542,1797.0
2015-09-14 12:35:00,527.51,527.56,526.39,526.39,1866.0,526.0909,526.1407,524.9739,524.9739,1866.0
2015-09-14 12:40:00,526.1,526.1,525.54,525.86,600.0,524.6847,524.6847,524.1262,524.4453,600.0
2015-09-14 12:45:00,525.79,526.3,525.3,526.3,1300.0,524.3755,524.8841,523.8868,524.8841,1300.0
2015-09-14 12:50:00,526.79,527.61,526.67,527.46,1600.0,525.3728,526.1906,525.2531,526.041,1600.0
2015-09-14 12:55:00,528.11,528.57,527.85,528.57,1100.0,526.6892,527.148,526.4299,527.148,1100.0
2015-09-14 13:00:00,528.19,528.8,526.47,526.47,1400.0,526.769,527.3774,525.0537,525.0537,1400.0
2015-09-14 13:05:00,526.3,526.32,526.3,526.32,200.0,524.8841,524.9041,524.8841,524.9041,200.0
2015-09-14 13:10:00,526.79,527.43,526.27,526.56,5502.0,525.3728,526.0111,524.8542,525.1434,5502.0
2015-09-14 13:15:00,525.98,527.18,525.82,527.18,1400.0,524.565,525.7617,524.4054,525.7617,1400.0
2015-09-14 13:20:00,527.23,527.23,526.61,526.7,500.0,525.8116,525.8116,525.1933,525.283,500.0
2015-09-14 13:25:00,526.98,526.98,525.56,526.1,1400.0,525.5623,525.5623,524.1461,524.6847,1400.0
2015-09-14 13:30:00,526.24,526.43,525.59,526.03,2457.0,524.8243,525.0138,524.176,524.6148,2457.0
2015-09-14 13:35:00,525.91,526.45,525.91,526.37,800.0,524.4952,525.0337,524.4952,524.9539,800.0
2015-09-14 13:40:00,526.56,528.12,526.56,528.12,2100.0,525.1434,526.6992,525.1434,526.6992,2100.0
2015-09-14 13:45:00,527.45,528.84,527.45,528.22,4406.0,526.031,527.4173,526.031,526.7989,4406.0
2015-09-14 13:50:00,528.02,528.08,527.85,527.85,900.0,526.5995,526.6593,526.4299,526.4299,900.0
2015-09-14 13:55:00,527.88,529.46,527.65,529.46,1849.0,526.4599,528.0356,526.2305,528.0356,1849.0
2015-09-14 14:00:00,528.79,530.99,528.78,530.99,5983.0,527.3674,529.5615,527.3574,529.5615,5983.0
2015-09-14 14:05:00,530.06,530.97,529.01,529.01,1500.0,528.634,529.5415,527.5868,527.5868,1500.0
2015-09-14 14:10:00,528.56,529.07,528.53,528.62,400.0,527.138,527.6467,527.1081,527.1979,400.0
2015-09-14 14:15:00,529.26,529.26,528.55,529.26,1100.0,527.8361,527.8361,527.1281,527.8361,1100.0
2015-09-14 14:20:00,529.66,530.15,529.23,529.23,977.0,528.2351,528.7238,527.8062,527.8062,977.0
2015-09-14 14:25:00,529.54,529.99,528.72,528.72,1600.0,528.1154,528.5642,527.2976,527.2976,1600.0
2015-09-14 14:30:00,528.86,529.15,528.68,528.73,900.0,527.4372,527.7264,527.2577,527.3076,900.0
2015-09-14 14:35:00,528.55,528.71,528.05,528.27,1110.0,527.1281,527.2876,526.6294,526.8488,1110.0
2015-09-14 14:40:00,527.84,528.63,527.83,527.98,700.0,526.42,527.2078,526.41,526.5596,700.0
2015-09-14 14:45:00,528.2,529.85,528.19,529.15,3000.0,526.779,528.4246,526.769,527.7264,3000.0
2015-09-14 14:50:00,528.5,528.71,528.46,528.46,400.0,527.0782,527.2876,527.0383,527.0383,400.0
2015-09-14 14:55:00,528.22,529.99,528.22,529.01,2600.0,526.7989,528.5642,526.7989,527.5868,2600.0
2015-09-14 15:00:00,528.75,530.32,528.75,530.13,6208.0,527.3275,528.8933,527.3275,528.7038,6208.0
2015-09-14 15:05:00,529.3,530.59,529.17,530.59,2200.0,527.876,529.1626,527.7464,529.1626,2200.0
2015-09-14 15:10:00,530.29,531.57,530.23,531.5,4200.0,528.8634,530.1399,528.8035,530.0701,4200.0
2015-09-14 15:15:00,531.55,532.17,530.48,530.5,6150.0,530.12,530.7383,529.0529,529.0728,6150.0
2015-09-14 15:20:00,531.38,531.73,530.56,531.21,1475.0,529.9504,530.2995,529.1327,529.7809,1475.0
2015-09-14 15:25:00,530.87,530.87,530.11,530.65,2900.0,529.4418,529.4418,528.6839,529.2224,2900.0
2015-09-14 15:30:00,531.14,531.14,530.24,530.27,1800.0,529.7111,529.7111,528.8135,528.8434,1800.0
2015-09-14 15:35:00,530.01,530.46,529.35,529.96,1900.0,528.5841,529.0329,527.9259,528.5343,1900.0
2015-09-14 15:40:00,529.85,530.65,529.78,530.15,3000.0,528.4246,529.2224,528.3548,528.7238,3000.0
2015-09-14 15:45:00,529.9,531.19,529.9,530.2,3520.0,528.4744,529.761,528.4744,528.7736,3520.0
2015-09-14 15:50:00,530.21,531.04,530.0,530.45,5470.0,528.7836,529.6114,528.5742,529.0229,5470.0
2015-09-14 15:55:00,530.36,531.6,530.15,531.0,16517.0,528.9332,530.1699,528.7238,529.5715,16517.0
2015-09-15 09:30:00,531.4,531.4,528.28,528.28,5254.0,529.9704,529.9704,526.8588,526.8588,5254.0
2015-09-15 09:35:00,528.93,530.69,528.21,529.49,1643.0,527.507,529.2623,526.789,528.0655,1643.0
2015-09-15 09:40:00,528.59,529.97,527.01,529.97,4929.0,527.168,528.5442,525.5922,528.5442,4929.0
2015-09-15 09:45:00,529.99,530.32,529.99,530.09,548.0,528.5642,528.8933,528.5642,528.6639,548.0
2015-09-15 09:50:00,529.31,529.97,529.3,529.63,687.0,527.886,528.5442,527.876,528.2052,687.0
2015-09-15 09:55:00,530.23,530.23,529.56,529.78,1000.0,528.8035,528.8035,528.1353,528.3548,1000.0
2015-09-15 10:00:00,530.31,531.41,530.04,531.41,3291.0,528.8833,529.9804,528.6141,529.9804,3291.0
2015-09-15 10:05:00,531.53,531.98,531.04,531.73,5427.0,530.1,530.5488,529.6114,530.2995,5427.0
2015-09-15 10:10:00,531.73,533.55,531.73,533.34,5650.0,530.2995,532.1146,530.2995,531.9052,5650.0
2015-09-15 10:15:00,533.46,534.83,533.46,534.82,1000.0,532.0249,533.3912,532.0249,533.3812,1000.0
2015-09-15 10:20:00,534.51,536.99,534.49,535.92,6627.0,533.072,535.5454,533.0521,534.4782,6627.0
2015-09-15 10:25:00,536.4,536.4,534.87,534.88,3000.0,534.9569,534.9569,533.4311,533.441,3000.0
2015-09-15 10:30:00,535.64,537.56,535.42,537.56,1767.0,534.199,536.1138,533.9796,536.1138,1767.0
2015-09-15 10:35:00,537.55,537.98,535.78,535.78,3900.0,536.1038,536.5327,534.3386,534.3386,3900.0
2015-09-15 10:40:00,535.5,537.09,535.5,537.0,2000.0,534.0594,535.6451,534.0594,535.5553,2000.0
2015-09-15 10:45:00,537.07,538.93,536.64,538.54,5179.0,535.6251,537.4801,535.1963,537.0912,5179.0
2015-09-15 10:50:00,538.99,538.99,537.46,538.29,1300.0,537.54,537.54,536.0141,536.8419,1300.0
2015-09-15 10:55:00,538.28,538.9,536.92,538.5,5671.0,536.8319,537.4502,535.4755,537.0513,5671.0
2015-09-15 11:00:00,539.0,539.49,538.03,538.56,2300.0,537.5499,538.0386,536.5826,537.1111,2300.0
2015-09-15 11:05:00,538.36,538.87,538.02,538.87,6379.0,536.9117,537.4203,536.5726,537.4203,6379.0
2015-09-15 11:10:00,539.04,539.13,538.0,538.0,1800.0,537.5898,537.6796,536.5526,536.5526,1800.0
2015-09-15 11:15:00,538.0,538.4,537.16,537.5,1000.0,536.5526,536.9516,535.7149,536.054,1000.0
2015-09-15 11:20:00,537.94,537.94,536.22,536.22,2250.0,536.4928,536.4928,534.7774,534.7774,2250.0
2015-09-15 11:25:00,536.47,538.05,536.47,537.42,4999.0,535.0268,536.6025,535.0268,535.9742,4999.0
2015-09-15 11:30:00,536.98,537.29,536.12,536.12,1000.0,535.5354,535.8445,534.6777,534.6777,1000.0
2015-09-15 11:35:00,536.11,537.0,536.11,537.0,500.0,534.6677,535.5553,534.6677,535.5553,500.0
2015-09-15 11:40:00,535.9,535.92,535.55,535.77,1326.0,534.4583,534.4782,534.1092,534.3286,1326.0
2015-09-15 11:45:00,535.57,536.32,535.57,536.32,200.0,534.1292,534.8772,534.1292,534.8772,200.0
2015-09-15 11:50:00,536.08,536.89,535.95,535.95,3005.0,534.6378,535.4456,534.5082,534.5082,3005.0
2015-09-15 11:55:00,535.77,536.25,535.4,536.23,8195.0,534.3286,534.8073,533.9596,534.7874,8195.0
2015-09-15 12:00:00,536.41,536.9,535.95,535.96,5376.0,534.9669,535.4556,534.5082,534.5181,5376.0
2015-09-15 12:05:00,535.95,536.03,534.66,535.06,1900.0,534.5082,534.5879,533.2216,533.6205,1900.0
2015-09-15 12:10:00,535.14,536.07,535.14,536.07,600.0,533.7003,534.6278,533.7003,534.6278,600.0
2015-09-15 12:15:00,537.17,537.17,536.38,536.39,250.0,535.7249,535.7249,534.937,534.947,250.0
2015-09-15 12:20:00,537.34,537.35,536.64,536.83,2279.0,535.8944,535.9044,535.1963,535.3858,2279.0
2015-09-15 12:25:00,536.41,536.41,535.26,535.27,300.0,534.9669,534.9669,533.82,533.83,300.0
2015-09-15 12:30:00,536.04,536.41,536.03,536.39,800.0,534.5979,534.9669,534.5879,534.947,800.0
2015-09-15 12:35:00,537.62,537.62,536.01,536.05,9559.0,536.1737,536.1737,534.568,534.6079,9559.0
2015-09-15 12:40:00,536.1,536.65,535.8,536.01,15469.0,534.6577,535.2063,534.3586,534.568,15469.0
2015-09-15 12:45:00,536.29,536.98,536.27,536.98,8815.0,534.8472,535.5354,534.8273,535.5354,8815.0
2015-09-15 12:50:00,536.5,536.86,536.3,536.86,800.0,535.0567,535.4157,534.8572,535.4157,800.0
2015-09-15 12:55:00,537.13,537.13,536.5,536.5,4100.0,535.685,535.685,535.0567,535.0567,4100.0
2015-09-15 13:00:00,537.33,537.7,536.98,537.44,705.0,535.8844,536.2534,535.5354,535.9941,705.0
2015-09-15 13:05:00,537.64,538.64,537.32,537.93,10856.0,536.1936,537.1909,535.8745,536.4828,10856.0
2015-09-15 13:10:00,538.0,538.28,537.88,538.28,3319.0,536.5526,536.8319,536.433,536.8319,3319.0
2015-09-15 13:15:00,538.65,539.39,538.65,539.05,3124.0,537.2009,537.9389,537.2009,537.5998,3124.0
2015-09-15 13:20:00,539.0,539.17,538.51,538.65,15606.0,537.5499,537.7195,537.0613,537.2009,15606.0
2015-09-15 13:25:00,538.8,539.4,538.44,538.99,2500.0,537.3505,537.9489,536.9915,537.54,2500.0
2015-09-15 13:30:00,539.17,540.35,539.06,539.96,2225.0,537.7195,538.8963,537.6098,538.5074,2225.0
2015-09-15 13:35:00,539.81,540.29,539.5,539.71,6900.0,538.3578,538.8365,538.0486,538.258,6900.0
2015-09-15 13:40:00,540.05,540.7,539.36,540.51,5120.0,538.5971,539.2454,537.909,539.0559,5120.0
2015-09-15 13:45:00,539.6,539.6,538.95,538.95,1131.0,538.1483,538.1483,537.5001,537.5001,1131.0
2015-09-15 13:50:00,539.4,539.4,539.0,539.0,800.0,537.9489,537.9489,537.5499,537.5499,800.0
2015-09-15 13:55:00,538.78,539.2,538.24,538.71,5494.0,537.3305,537.7494,536.792,537.2607,5494.0
2015-09-15 14:00:00,538.63,539.26,537.79,538.62,8038.0,537.1809,537.8092,536.3432,537.171,8038.0
2015-09-15 14:05:00,538.76,539.59,538.76,539.59,4992.0,537.3106,538.1384,537.3106,538.1384,4992.0
2015-09-15 14:10:00,539.72,542.0,539.72,541.09,6000.0,538.268,540.5419,538.268,539.6343,6000.0
2015-09-15 14:15:00,541.23,542.0,541.2,542.0,1700.0,539.7739,540.5419,539.744,540.5419,1700.0
2015-09-15 14:20:00,541.4,541.87,541.12,541.35,2280.0,539.9435,540.4122,539.6642,539.8936,2280.0
2015-09-15 14:25:00,541.7,542.98,541.7,542.98,5933.0,540.2427,541.5192,540.2427,541.5192,5933.0
2015-09-15 14:30:00,542.51,542.83,541.93,542.51,7700.0,541.0505,541.3696,540.4721,541.0505,7700.0
2015-09-15 14:35:00,542.43,542.86,542.23,542.77,3105.0,540.9707,541.3996,540.7713,541.3098,3105.0
2015-09-15 14:40:00,542.65,542.88,542.26,542.42,2816.0,541.1901,541.4195,540.8012,540.9607,2816.0
2015-09-15 14:45:00,542.18,542.99,542.12,542.56,2186.0,540.7214,541.5292,540.6616,541.1004,2186.0
2015-09-15 14:50:00,542.33,542.48,541.53,542.36,1100.0,540.871,541.0206,540.0731,540.9009,1100.0
2015-09-15 14:55:00,542.07,542.98,541.65,542.36,3680.0,540.6117,541.5192,540.1928,540.9009,3680.0
2015-09-15 15:00:00,542.42,542.55,541.83,542.03,1645.0,540.9607,541.0904,540.3723,540.5718,1645.0
2015-09-15 15:05:00,542.27,542.5,542.26,542.5,550.0,540.8111,541.0405,540.8012,541.0405,550.0
2015-09-15 15:10:00,542.9,542.99,542.06,542.22,3000.0,541.4395,541.5292,540.6017,540.7613,3000.0
2015-09-15 15:15:00,542.41,542.61,541.61,541.81,4010.0,540.9508,541.1502,540.1529,540.3524,4010.0
2015-09-15 15:20:00,541.65,542.16,541.56,542.08,4926.0,540.1928,540.7014,540.1031,540.6217,4926.0
2015-09-15 15:25:00,542.23,542.7,542.08,542.7,2700.0,540.7713,541.24,540.6217,541.24,2700.0
2015-09-15 15:30:00,542.69,542.98,542.2,542.85,6058.0,541.23,541.5192,540.7413,541.3896,6058.0
2015-09-15 15:35:00,542.63,542.89,541.77,541.77,6600.0,541.1702,541.4295,540.3125,540.3125,6600.0
2015-09-15 15:40:00,541.65,542.98,541.6,542.64,11501.0,540.1928,541.5192,540.143,541.1802,11501.0
2015-09-15 15:45:00,542.33,542.42,541.35,541.51,11835.0,540.871,540.9607,539.8936,540.0532,11835.0
2015-09-15 15:50:00,541.6,542.3,541.25,541.49,13957.0,540.143,540.8411,539.7939,540.0332,13957.0
2015-09-15 15:55:00,541.43,542.45,540.76,541.46,19205.0,539.9734,540.9907,539.3052,540.0033,19205.0
2015-09-16 09:30:00,541.0,542.81,541.0,541.03,4999.0,539.5446,541.3497,539.5446,539.5745,4999.0
2015-09-16 09:35:00,544.01,545.0,543.5,543.5,2591.0,542.5465,543.5338,542.0378,542.0378,2591.0
2015-09-16 09:40:00,544.01,544.02,538.54,539.01,17404.0,542.5465,542.5564,537.0912,537.5599,17404.0
2015-09-16 09:45:00,539.17,541.74,535.6,536.96,14007.0,537.7195,540.2826,534.1591,535.5154,14007.0
2015-09-16 09:50:00,537.48,540.0,536.75,539.64,4505.0,536.034,538.5473,535.306,538.1882,4505.0
2015-09-16 09:55:00,539.11,539.11,537.32,537.64,5426.0,537.6597,537.6597,535.8745,536.1936,5426.0
2015-09-16 10:00:00,536.83,538.71,536.16,536.16,2845.0,535.3858,537.2607,534.7176,534.7176,2845.0
2015-09-16 10:05:00,536.66,539.26,536.6,537.77,5600.0,535.2162,537.8092,535.1564,536.3233,5600.0
2015-09-16 10:10:00,537.67,539.41,537.39,539.4,1000.0,536.2235,537.9588,535.9443,537.9489,1000.0
2015-09-16 10:15:00,539.46,540.22,538.88,539.56,2512.0,538.0087,538.7667,537.4303,538.1084,2512.0
2015-09-16 10:20:00,539.72,540.36,538.04,538.04,2612.0,538.268,538.9063,536.5925,536.5925,2612.0
2015-09-16 10:25:00,537.88,540.09,537.88,538.78,2680.0,536.433,538.637,536.433,537.3305,2680.0
2015-09-16 10:30:00,539.43,539.43,538.25,538.81,800.0,537.9788,537.9788,536.802,537.3605,800.0
2015-09-16 10:35:00,538.27,538.83,537.09,537.62,2768.0,536.8219,537.3804,535.6451,536.1737,2768.0
2015-09-16 10:40:00,537.25,537.25,535.0,535.93,8938.0,535.8047,535.8047,533.5607,534.4882,8938.0
2015-09-16 10:45:00,535.89,537.34,535.16,535.16,2605.0,534.4483,535.8944,533.7203,533.7203,2605.0
2015-09-16 10:50:00,535.05,536.41,535.0,536.41,2690.0,533.6106,534.9669,533.5607,534.9669,2690.0
2015-09-16 10:55:00,536.68,536.69,535.94,536.58,1625.0,535.2362,535.2462,534.4982,535.1365,1625.0
2015-09-16 11:00:00,535.9,536.43,534.26,535.0,2400.0,534.4583,534.9869,532.8227,533.5607,2400.0
2015-09-16 11:05:00,535.01,537.13,535.01,537.13,1580.0,533.5707,535.685,533.5707,535.685,1580.0
2015-09-16 11:10:00,537.13,537.3,536.46,536.76,1100.0,535.685,535.8545,535.0168,535.316,1100.0
2015-09-16 11:15:00,537.76,538.0,536.5,536.5,1200.0,536.3133,536.5526,535.0567,535.0567,1200.0
2015-09-16 11:20:00,537.15,538.88,537.13,537.72,2870.0,535.7049,537.4303,535.685,536.2734,2870.0
2015-09-16 11:25:00,537.74,539.01,537.52,538.3,2200.0,536.2933,537.5599,536.0739,536.8518,2200.0
2015-09-16 11:30:00,538.92,539.34,538.74,538.75,600.0,537.4702,537.889,537.2906,537.3006,600.0
2015-09-16 11:35:00,539.1,539.57,538.14,538.99,1800.0,537.6497,538.1184,536.6923,537.54,1800.0
2015-09-16 11:40:00,537.93,538.38,537.49,537.7,1400.0,536.4828,536.9316,536.044,536.2534,1400.0
2015-09-16 11:45:00,537.13,537.13,535.76,536.67,4146.0,535.685,535.685,534.3187,535.2262,4146.0
2015-09-16 11:50:00,536.27,537.52,536.26,537.52,1300.0,534.8273,536.0739,534.8173,536.0739,1300.0
2015-09-16 11:55:00,537.62,538.4,537.62,538.15,2094.0,536.1737,536.9516,536.1737,536.7022,2094.0
2015-09-16 12:00:00,538.34,539.77,538.33,539.5,1100.0,536.8917,538.3179,536.8817,538.0486,1100.0
2015-09-16 12:05:00,539.33,539.33,538.15,538.55,2200.0,537.8791,537.8791,536.7022,537.1012,2200.0
2015-09-16 12:10:00,539.65,539.65,538.35,538.35,1100.0,538.1982,538.1982,536.9017,536.9017,1100.0
2015-09-16 12:15:00,538.58,539.16,538.3,538.52,6300.0,537.1311,537.7095,536.8518,537.0712,6300.0
2015-09-16 12:20:00,538.79,540.0,538.62,540.0,14709.0,537.3405,538.5473,537.171,538.5473,14709.0
2015-09-16 12:25:00,539.82,541.25,539.78,541.25,4321.0,538.3677,539.7939,538.3278,539.7939,4321.0
2015-09-16 12:30:00,540.87,542.78,540.61,542.73,3646.0,539.4149,541.3198,539.1556,541.2699,3646.0
2015-09-16 12:35:00,542.88,544.53,542.87,544.21,1870.0,541.4195,543.0651,541.4095,542.7459,1870.0
2015-09-16 12:40:00,544.15,544.15,541.13,542.76,6147.0,542.6861,542.6861,539.6742,541.2998,6147.0
2015-09-16 12:45:00,541.85,542.38,541.51,541.52,550.0,540.3923,540.9209,540.0532,540.0632,550.0
2015-09-16 12:50:00,541.58,541.62,540.46,540.47,3245.0,540.123,540.1629,539.006,539.016,3245.0
2015-09-16 12:55:00,540.11,541.05,540.08,540.08,300.0,538.657,539.5944,538.627,538.627,300.0
2015-09-16 13:00:00,540.22,541.09,540.08,540.25,1100.0,538.7667,539.6343,538.627,538.7966,1100.0
2015-09-16 13:05:00,539.91,540.29,539.45,540.24,3000.0,538.4575,538.8365,537.9987,538.7866,3000.0
2015-09-16 13:10:00,539.86,540.38,539.42,539.95,400.0,538.4076,538.9262,537.9688,538.4974,400.0
2015-09-16 13:15:00,540.22,541.01,539.3,539.38,3233.0,538.7667,539.5545,537.8491,537.9289,3233.0
2015-09-16 13:20:00,539.94,540.15,539.2,540.13,905.0,538.4874,538.6969,537.7494,538.6769,905.0
2015-09-16 13:25:00,539.68,539.96,539.25,539.87,2211.0,538.2281,538.5074,537.7993,538.4176,2211.0
2015-09-16 13:30:00,538.98,539.6,537.61,538.46,1833.0,537.53,538.1483,536.1637,537.0114,1833.0
2015-09-16 13:35:00,539.21,540.3,538.83,538.83,7489.0,537.7594,538.8464,537.3804,537.3804,7489.0
2015-09-16 13:40:00,538.9,539.48,538.82,539.11,4650.0,537.4502,538.0287,537.3704,537.6597,4650.0
2015-09-16 13:45:00,539.32,539.32,538.54,538.54,2723.0,537.8691,537.8691,537.0912,537.0912,2723.0
2015-09-16 13:50:00,538.52,539.73,538.52,539.73,700.0,537.0712,538.278,537.0712,538.278,700.0
2015-09-16 13:55:00,539.74,540.15,539.18,540.04,2530.0,538.288,538.6969,537.7295,538.5871,2530.0
2015-09-16 14:00:00,539.99,539.99,537.01,537.01,2600.0,538.5373,538.5373,535.5653,535.5653,2600.0
2015-09-16 14:05:00,537.0,537.0,535.82,536.89,3799.0,535.5553,535.5553,534.3785,535.4456,3799.0
2015-09-16 14:10:00,537.33,537.48,535.33,535.45,3651.0,535.8844,536.034,533.8898,534.0095,3651.0
2015-09-16 14:15:00,535.86,535.87,533.62,535.01,12061.0,534.4184,534.4284,532.1844,533.5707,12061.0
2015-09-16 14:20:00,533.72,535.2,533.72,535.2,2400.0,532.2842,533.7602,532.2842,533.7602,2400.0
2015-09-16 14:25:00,535.53,536.65,535.53,536.53,2308.0,534.0893,535.2063,534.0893,535.0866,2308.0
2015-09-16 14:30:00,536.64,536.71,535.84,536.7,1212.0,535.1963,535.2661,534.3984,535.2561,1212.0
2015-09-16 14:35:00,537.21,538.08,537.16,538.06,2400.0,535.7648,536.6324,535.7149,536.6125,2400.0
2015-09-16 14:40:00,537.7,539.0,537.33,539.0,15734.0,536.2534,537.5499,535.8844,537.5499,15734.0
2015-09-16 14:45:00,538.93,540.0,538.93,539.81,2400.0,537.4801,538.5473,537.4801,538.3578,2400.0
2015-09-16 14:50:00,539.81,540.3,539.5,540.29,982.0,538.3578,538.8464,538.0486,538.8365,982.0
2015-09-16 14:55:00,539.69,540.71,539.49,540.71,1517.0,538.2381,539.2553,538.0386,539.2553,1517.0
2015-09-16 15:00:00,539.55,541.35,539.55,541.35,1100.0,538.0985,539.8936,538.0985,539.8936,1100.0
2015-09-16 15:05:00,541.29,542.0,541.05,541.93,1200.0,539.8338,540.5419,539.5944,540.4721,1200.0
2015-09-16 15:10:00,541.8,542.49,541.27,542.24,1592.0,540.3424,541.0306,539.8138,540.7812,1592.0
2015-09-16 15:15:00,542.22,542.33,540.71,541.72,12941.0,540.7613,540.871,539.2553,540.2626,12941.0
2015-09-16 15:20:00,541.58,542.59,541.31,541.97,2950.0,540.123,541.1303,539.8537,540.512,2950.0
2015-09-16 15:25:00,541.26,541.45,540.43,540.43,1624.0,539.8039,539.9934,538.9761,538.9761,1624.0
2015-09-16 15:30:00,540.92,541.48,540.01,541.47,2400.0,539.4648,540.0233,538.5572,540.0133,2400.0
2015-09-16 15:35:00,540.45,542.07,540.45,540.95,5548.0,538.996,540.6117,538.996,539.4947,5548.0
2015-09-16 15:40:00,541.35,542.0,541.07,541.07,2513.0,539.8936,540.5419,539.6144,539.6144,2513.0
2015-09-16 15:45:00,541.07,541.56,540.76,541.56,5762.0,539.6144,540.1031,539.3052,540.1031,5762.0
2015-09-16 15:50:00,541.48,542.29,540.85,540.96,16467.0,540.0233,540.8311,539.395,539.5047,16467.0
2015-09-16 15:55:00,541.31,541.48,540.69,541.13,10283.0,539.8537,540.0233,539.2354,539.6742,10283.0
2015-09-17 09:30:00,538.02,542.0,537.94,541.89,9347.0,536.5726,540.5419,536.4928,540.4322,9347.0
2015-09-17 09:35:00,541.72,541.78,540.71,540.71,2053.0,540.2626,540.3225,539.2553,539.2553,2053.0
2015-09-17 09:40:00,542.76,543.56,541.11,542.4,3155.0,541.2998,542.0977,539.6543,540.9408,3155.0
2015-09-17 09:45:00,543.31,543.94,542.12,542.12,4600.0,541.8484,542.4767,540.6616,540.6616,4600.0
2015-09-17 09:50:00,542.63,542.98,541.7,541.7,4276.0,541.1702,541.5192,540.2427,540.2427,4276.0
2015-09-17 09:55:00,542.37,543.56,542.0,542.89,3390.0,540.9109,542.0977,540.5419,541.4295,3390.0
2015-09-17 10:00:00,542.24,544.0,542.24,543.76,1920.0,540.7812,542.5365,540.7812,542.2971,1920.0
2015-09-17 10:05:00,543.53,543.53,542.24,542.44,3318.0,542.0678,542.0678,540.7812,540.9807,3318.0
2015-09-17 10:10:00,542.21,542.99,541.51,542.46,5300.0,540.7513,541.5292,540.0532,541.0006,5300.0
2015-09-17 10:15:00,541.92,544.16,541.92,544.16,3001.0,540.4621,542.6961,540.4621,542.6961,3001.0
2015-09-17 10:20:00,544.3,544.85,544.02,544.03,3043.0,542.8357,543.3842,542.5564,542.5664,3043.0
2015-09-17 10:25:00,544.1,544.15,542.14,542.15,1785.0,542.6362,542.6861,540.6815,540.6915,1785.0
2015-09-17 10:30:00,542.56,542.94,542.5,542.71,900.0,541.1004,541.4793,541.0405,541.25,900.0
2015-09-17 10:35:00,543.54,545.75,543.54,545.13,7092.0,542.0777,544.2818,542.0777,543.6635,7092.0
2015-09-17 10:40:00,545.95,546.44,544.7,546.44,3550.0,544.4812,544.9699,543.2346,544.9699,3550.0
2015-09-17 10:45:00,546.95,548.99,546.8,548.95,7657.0,545.4786,547.5131,545.329,547.4732,7657.0
2015-09-17 10:50:00,548.7,548.7,546.89,547.82,3600.0,547.2239,547.2239,545.4187,546.3462,3600.0
2015-09-17 10:55:00,547.9,548.64,547.16,547.48,2872.0,546.426,547.164,545.688,546.0071,2872.0
2015-09-17 11:00:00,546.88,546.88,545.07,545.29,1800.0,545.4087,545.4087,543.6036,543.823,1800.0
2015-09-17 11:05:00,545.9,547.95,545.9,547.48,1803.0,544.4314,546.4759,544.4314,546.0071,1803.0
2015-09-17 11:10:00,547.28,547.29,545.9,546.39,2999.0,545.8077,545.8176,544.4314,544.9201,2999.0
2015-09-17 11:15:00,547.0,547.74,546.69,547.0,2650.0,545.5284,546.2664,545.2193,545.5284,2650.0
2015-09-17 11:20:00,546.79,547.56,546.15,546.15,1500.0,545.319,546.0869,544.6807,544.6807,1500.0
2015-09-17 11:25:00,546.24,546.24,543.5,543.5,2692.0,544.7705,544.7705,542.0378,542.0378,2692.0
2015-09-17 11:30:00,543.76,544.16,543.05,544.16,1800.0,542.2971,542.6961,541.5891,542.6961,1800.0
2015-09-17 11:35:00,544.23,545.13,544.23,544.92,1881.0,542.7659,543.6635,542.7659,543.454,1881.0
2015-09-17 11:40:00,544.54,545.3,544.54,545.3,500.0,543.075,543.833,543.075,543.833,500.0
2015-09-17 11:45:00,545.94,547.2,545.31,546.7,17368.0,544.4713,545.7279,543.843,545.2292,17368.0
2015-09-17 11:50:00,547.2,547.2,545.3,545.59,5900.0,545.7279,545.7279,543.833,544.1222,5900.0
2015-09-17 11:55:00,545.03,545.6,544.93,545.0,3113.0,543.5637,544.1322,543.464,543.5338,3113.0
2015-09-17 12:00:00,545.23,545.23,543.96,543.97,3005.0,543.7632,543.7632,542.4966,542.5066,3005.0
2015-09-17 12:05:00,544.02,544.94,544.02,544.85,31145.0,542.5564,543.474,542.5564,543.3842,31145.0
2015-09-17 12:10:00,544.85,546.04,544.43,545.85,13110.0,543.3842,544.571,542.9653,544.3815,13110.0
2015-09-17 12:15:00,545.85,546.56,544.46,544.46,4000.0,544.3815,545.0896,542.9953,542.9953,4000.0
2015-09-17 12:20:00,544.5,544.72,543.72,544.17,18300.0,543.0351,543.2546,542.2572,542.706,18300.0
2015-09-17 12:25:00,544.16,544.6,544.0,544.24,19510.0,542.6961,543.1349,542.5365,542.7758,19510.0
2015-09-17 12:30:00,544.76,547.01,544.76,546.37,3701.0,543.2945,545.5384,543.2945,544.9001,3701.0
2015-09-17 12:35:00,545.88,546.38,545.56,545.56,2000.0,544.4114,544.9101,544.0923,544.0923,2000.0
2015-09-17 12:40:00,545.23,547.11,545.23,546.64,13338.0,543.7632,545.6381,543.7632,545.1694,13338.0
2015-09-17 12:45:00,547.32,547.65,546.22,547.65,4260.0,545.8476,546.1767,544.7505,546.1767,4260.0
2015-09-17 12:50:00,547.78,548.3,547.46,547.8,7215.0,546.3063,546.8249,545.9872,546.3263,7215.0
2015-09-17 12:55:00,547.95,548.3,547.3,547.42,7754.0,546.4759,546.8249,545.8276,545.9473,7754.0
2015-09-17 13:00:00,547.42,547.42,546.6,546.6,1300.0,545.9473,545.9473,545.1295,545.1295,1300.0
2015-09-17 13:05:00,546.41,548.01,546.41,547.14,18565.0,544.94,546.5357,544.94,545.668,18565.0
2015-09-17 13:10:00,547.01,548.08,547.01,547.95,4962.0,545.5384,546.6055,545.5384,546.4759,4962.0
2015-09-17 13:15:00,547.48,548.34,547.41,547.41,2000.0,546.0071,546.8648,545.9373,545.9373,2000.0
2015-09-17 13:20:00,548.21,548.34,547.35,547.46,1440.0,546.7352,546.8648,545.8775,545.9872,1440.0
2015-09-17 13:25:00,548.32,548.32,547.21,547.7,2511.0,546.8449,546.8449,545.7379,546.2265,2511.0
2015-09-17 13:30:00,547.26,549.43,547.26,549.02,17159.0,545.7877,547.9519,545.7877,547.543,17159.0
2015-09-17 13:35:00,549.06,549.1,548.31,548.61,7776.0,547.5829,547.6228,546.8349,547.1341,7776.0
2015-09-17 13:40:00,547.67,549.54,547.6,548.95,15002.0,546.1966,548.0616,546.1268,547.4732,15002.0
2015-09-17 13:45:00,548.53,549.34,547.88,549.06,9245.0,547.0543,547.8621,546.4061,547.5829,9245.0
2015-09-17 13:50:00,548.68,548.69,547.44,547.44,4043.0,547.2039,547.2139,545.9672,545.9672,4043.0
2015-09-17 13:55:00,547.41,549.5,546.06,547.54,11617.0,545.9373,548.0217,544.591,546.067,11617.0
2015-09-17 14:00:00,548.91,552.01,544.57,544.57,21925.0,547.4333,550.5249,543.105,543.105,21925.0
2015-09-17 14:05:00,546.02,546.99,545.66,546.95,2700.0,544.5511,545.5185,544.192,545.4786,2700.0
2015-09-17 14:10:00,548.5,550.79,547.25,549.35,4777.0,547.0244,549.3082,545.7778,547.8721,4777.0
2015-09-17 14:15:00,549.5,552.48,548.65,549.91,4100.0,548.0217,550.9937,547.174,548.4306,4100.0
2015-09-17 14:20:00,551.5,551.96,549.9,551.49,9071.0,550.0163,550.4751,548.4206,550.0063,9071.0
2015-09-17 14:25:00,551.46,551.97,549.98,550.09,5272.0,549.9764,550.4851,548.5004,548.6101,5272.0
2015-09-17 14:30:00,550.11,553.19,550.11,552.26,14176.0,548.6301,551.7018,548.6301,550.7743,14176.0
2015-09-17 14:35:00,552.25,553.44,551.43,551.43,10868.0,550.7643,551.9511,549.9465,549.9465,10868.0
2015-09-17 14:40:00,552.19,553.7,551.31,553.01,13382.0,550.7045,552.2104,549.8268,551.5223,13382.0
2015-09-17 14:45:00,553.05,555.0,552.47,554.75,14970.0,551.5621,553.5069,550.9837,553.2576,14970.0
2015-09-17 14:50:00,554.98,555.96,553.61,555.68,19715.0,553.487,554.4643,552.1206,554.1851,19715.0
2015-09-17 14:55:00,555.95,556.31,553.08,553.64,14599.0,554.4543,554.8134,551.5921,552.1506,14599.0
2015-09-17 15:00:00,553.98,554.23,551.72,551.91,5879.0,552.4896,552.739,550.2357,550.4252,5879.0
2015-09-17 15:05:00,552.14,552.25,550.94,552.09,4729.0,550.6546,550.7643,549.4578,550.6047,4729.0
2015-09-17 15:10:00,551.64,552.27,548.41,550.86,5648.0,550.1559,550.7842,546.9346,549.378,5648.0
2015-09-17 15:15:00,549.88,551.17,548.53,551.17,3686.0,548.4007,549.6872,547.0543,549.6872,3686.0
2015-09-17 15:20:00,550.86,550.86,547.04,549.81,32922.0,549.378,549.378,545.5683,548.3309,32922.0
2015-09-17 15:25:00,549.38,552.07,549.38,552.07,5800.0,547.902,550.5848,547.902,550.5848,5800.0
2015-09-17 15:30:00,552.18,552.57,550.67,551.5,13466.0,550.6945,551.0834,549.1886,550.0163,13466.0
2015-09-17 15:35:00,551.5,552.36,548.85,551.15,18406.0,550.0163,550.874,547.3734,549.6673,18406.0
2015-09-17 15:40:00,551.15,552.6,550.3,551.41,7002.0,549.6673,551.1134,548.8195,549.9266,7002.0
2015-09-17 15:45:00,551.29,552.91,550.11,550.36,9782.0,549.8069,551.4225,548.6301,548.8794,9782.0
2015-09-17 15:50:00,550.65,551.3,548.73,549.79,18738.0,549.1686,549.8169,547.2538,548.3109,18738.0
2015-09-17 15:55:00,549.28,551.76,548.99,550.98,29801.0,547.8023,550.2756,547.5131,549.4977,29801.0
2015-09-18 09:30:00,546.36,549.93,542.99,549.19,164062.0,544.8901,548.4505,541.5292,547.7125,164062.0
2015-09-18 09:35:00,548.05,549.18,545.92,546.9,5648.0,546.5756,547.7026,544.4513,545.4287,5648.0
2015-09-18 09:40:00,547.06,552.56,547.0,551.79,10516.0,545.5883,551.0735,545.5284,550.3055,10516.0
2015-09-18 09:45:00,549.35,550.43,547.61,550.06,4698.0,547.8721,548.9492,546.1368,548.5802,4698.0
2015-09-18 09:50:00,550.62,550.62,548.96,549.31,1200.0,549.1387,549.1387,547.4832,547.8322,1200.0
2015-09-18 09:55:00,549.92,550.99,549.25,550.54,3779.0,548.4406,549.5077,547.7724,549.0589,3779.0
2015-09-18 10:00:00,550.0,550.59,549.0,549.21,1604.0,548.5204,549.1088,547.523,547.7325,1604.0
2015-09-18 10:05:00,549.66,551.98,549.47,551.98,2800.0,548.1813,550.495,547.9918,550.495,2800.0
2015-09-18 10:10:00,551.85,553.0,550.85,552.53,7192.0,550.3654,551.5123,549.3681,551.0435,7192.0
2015-09-18 10:15:00,552.98,554.0,551.72,553.02,4900.0,551.4923,552.5096,550.2357,551.5322,4900.0
2015-09-18 10:20:00,553.34,553.34,550.96,551.92,2451.0,551.8514,551.8514,549.4778,550.4352,2451.0
2015-09-18 10:25:00,552.27,553.53,552.17,553.0,5450.0,550.7842,552.0409,550.6845,551.5123,5450.0
2015-09-18 10:30:00,552.15,552.26,550.47,551.5,3641.0,550.6646,550.7743,548.9891,550.0163,3641.0
2015-09-18 10:35:00,551.92,551.92,549.1,550.18,2400.0,550.4352,550.4352,547.6228,548.6999,2400.0
2015-09-18 10:40:00,549.3,549.99,547.65,547.79,8545.0,547.8222,548.5104,546.1767,546.3163,8545.0
2015-09-18 10:45:00,547.46,549.6,547.36,549.12,4118.0,545.9872,548.1214,545.8875,547.6427,4118.0
2015-09-18 10:50:00,548.45,549.6,548.45,549.6,300.0,546.9745,548.1214,546.9745,548.1214,300.0
2015-09-18 10:55:00,550.09,550.29,549.79,549.79,1420.0,548.6101,548.8096,548.3109,548.3109,1420.0
2015-09-18 11:00:00,550.96,552.39,550.96,552.34,2695.0,549.4778,550.9039,549.4778,550.8541,2695.0
2015-09-18 11:05:00,552.39,552.39,550.9,550.9,2007.0,550.9039,550.9039,549.4179,549.4179,2007.0
2015-09-18 11:10:00,551.7,551.74,550.99,551.73,1555.0,550.2158,550.2557,549.5077,550.2457,1555.0
2015-09-18 11:15:00,551.34,552.18,551.22,552.18,625.0,549.8567,550.6945,549.7371,550.6945,625.0
2015-09-18 11:20:00,552.31,553.41,552.24,553.1,3072.0,550.8241,551.9212,550.7543,551.612,3072.0
2015-09-18 11:25:00,553.1,553.14,551.22,551.23,1000.0,551.612,551.6519,549.7371,549.747,1000.0
2015-09-18 11:30:00,550.76,551.49,550.22,550.23,1600.0,549.2783,550.0063,548.7398,548.7497,1600.0
2015-09-18 11:35:00,551.36,552.42,550.45,552.42,3500.0,549.8767,550.9338,548.9691,550.9338,3500.0
2015-09-18 11:40:00,551.87,552.98,551.66,551.91,5049.0,550.3853,551.4923,550.1759,550.4252,5049.0
2015-09-18 11:45:00,552.75,553.46,551.53,552.78,2171.0,551.263,551.971,550.0462,551.2929,2171.0
2015-09-18 11:50:00,552.86,552.86,552.49,552.49,800.0,551.3727,551.3727,551.0037,551.0037,800.0
2015-09-18 11:55:00,551.87,552.7,551.87,552.32,3900.0,550.3853,551.2131,550.3853,550.8341,3900.0
2015-09-18 12:00:00,551.8,551.96,551.8,551.96,200.0,550.3155,550.4751,550.3155,550.4751,200.0
2015-09-18 12:05:00,551.86,551.86,549.57,549.61,2367.0,550.3753,550.3753,548.0915,548.1314,2367.0
2015-09-18 12:10:00,549.96,549.96,547.5,547.5,2600.0,548.4805,548.4805,546.0271,546.0271,2600.0
2015-09-18 12:15:00,547.64,547.85,546.58,547.8,3946.0,546.1667,546.3761,545.1096,546.3263,3946.0
2015-09-18 12:20:00,547.26,547.79,546.6,546.76,9789.0,545.7877,546.3163,545.1295,545.2891,9789.0
2015-09-18 12:25:00,547.05,547.67,546.85,547.21,24565.0,545.5783,546.1966,545.3788,545.7379,24565.0
2015-09-18 12:30:00,547.39,548.06,547.28,547.94,6864.0,545.9174,546.5856,545.8077,546.4659,6864.0
2015-09-18 12:35:00,548.44,550.43,548.15,549.87,6960.0,546.9645,548.9492,546.6753,548.3907,6960.0
2015-09-18 12:40:00,550.89,550.89,549.1,549.99,5211.0,549.408,549.408,547.6228,548.5104,5211.0
2015-09-18 12:45:00,550.0,550.99,550.0,550.99,1323.0,548.5204,549.5077,548.5204,549.5077,1323.0
2015-09-18 12:50:00,550.67,551.35,550.53,551.35,800.0,549.1886,549.8667,549.0489,549.8667,800.0
2015-09-18 12:55:00,550.7,551.4,550.4,550.84,2500.0,549.2185,549.9166,548.9193,549.3581,2500.0
2015-09-18 13:00:00,550.34,551.52,549.88,551.24,7066.0,548.8594,550.0363,548.4007,549.757,7066.0
2015-09-18 13:05:00,551.49,552.51,551.25,552.51,11444.0,550.0063,551.0236,549.767,551.0236,11444.0
2015-09-18 13:10:00,552.27,552.36,550.9,550.9,2231.0,550.7842,550.874,549.4179,549.4179,2231.0
2015-09-18 13:15:00,550.0,550.89,549.73,549.93,10550.0,548.5204,549.408,548.2511,548.4505,10550.0
2015-09-18 13:20:00,549.88,549.99,548.48,549.16,14185.0,548.4007,548.5104,547.0044,547.6826,14185.0
2015-09-18 13:25:00,548.33,549.55,548.25,549.39,5500.0,546.8548,548.0716,546.7751,547.912,5500.0
2015-09-18 13:30:00,549.4,549.4,547.56,548.35,12846.0,547.922,547.922,546.0869,546.8748,12846.0
2015-09-18 13:35:00,548.34,548.76,547.95,547.96,400.0,546.8648,547.2837,546.4759,546.4858,400.0
2015-09-18 13:40:00,548.64,549.76,548.23,549.76,2495.0,547.164,548.281,546.7551,548.281,2495.0
2015-09-18 13:45:00,549.98,550.5,549.6,550.24,2000.0,548.5004,549.019,548.1214,548.7597,2000.0
2015-09-18 13:50:00,549.69,549.81,548.89,549.22,3257.0,548.2112,548.3309,547.4133,547.7425,3257.0
2015-09-18 13:55:00,548.88,549.37,547.72,548.43,7482.0,547.4034,547.892,546.2465,546.9546,7482.0
2015-09-18 14:00:00,548.05,550.51,547.25,549.74,13356.0,546.5756,549.029,545.7778,548.2611,13356.0
2015-09-18 14:05:00,549.75,550.97,549.45,549.58,5782.0,548.271,549.4877,547.9718,548.1015,5782.0
2015-09-18 14:10:00,549.86,550.2,549.24,549.79,4000.0,548.3807,548.7198,547.7624,548.3109,4000.0
2015-09-18 14:15:00,549.75,550.72,549.0,549.05,14262.0,548.271,549.2384,547.523,547.5729,14262.0
2015-09-18 14:20:00,549.39,551.0,549.25,551.0,1886.0,547.912,549.5177,547.7724,549.5177,1886.0
2015-09-18 14:25:00,551.33,551.97,551.12,551.59,700.0,549.8468,550.4851,549.6373,550.1061,700.0
2015-09-18 14:30:00,550.8,550.8,550.79,550.8,1000.0,549.3182,549.3182,549.3082,549.3182,1000.0
2015-09-18 14:35:00,551.42,551.42,549.75,550.83,3734.0,549.9365,549.9365,548.271,549.3481,3734.0
2015-09-18 14:40:00,551.16,551.16,550.37,550.41,636.0,549.6772,549.6772,548.8894,548.9293,636.0
2015-09-18 14:45:00,550.41,551.16,550.0,550.13,2133.0,548.9293,549.6772,548.5204,548.65,2133.0
2015-09-18 14:50:00,550.0,550.35,549.35,550.34,5092.0,548.5204,548.8694,547.8721,548.8594,5092.0
2015-09-18 14:55:00,550.0,552.15,550.0,552.15,1800.0,548.5204,550.6646,548.5204,550.6646,1800.0
2015-09-18 15:00:00,550.52,551.07,550.38,550.52,1555.0,549.039,549.5875,548.8993,549.039,1555.0
2015-09-18 15:05:00,550.46,551.85,548.91,550.89,5813.0,548.9791,550.3654,547.4333,549.408,5813.0
2015-09-18 15:10:00,550.75,550.75,550.74,550.75,100.0,549.2683,549.2683,549.2584,549.2683,100.0
2015-09-18 15:15:00,550.37,550.82,549.31,550.27,10670.0,548.8894,549.3381,547.8322,548.7896,10670.0
2015-09-18 15:20:00,549.78,550.53,549.29,550.17,4324.0,548.3009,549.0489,547.8123,548.6899,4324.0
2015-09-18 15:25:00,550.11,550.82,549.26,550.37,6471.0,548.6301,549.3381,547.7823,548.8894,6471.0
2015-09-18 15:30:00,550.12,550.63,549.67,550.58,12340.0,548.64,549.1487,548.1912,549.0988,12340.0
2015-09-18 15:35:00,550.84,550.88,549.93,550.45,19200.0,549.3581,549.398,548.4505,548.9691,19200.0
2015-09-18 15:40:00,550.45,550.83,549.31,550.8,17027.0,548.9691,549.3481,547.8322,549.3182,17027.0
2015-09-18 15:45:00,550.14,551.25,549.68,550.0,8951.0,548.66,549.767,548.2012,548.5204,8951.0
2015-09-18 15:50:00,550.0,551.49,550.0,551.14,17302.0,548.5204,550.0063,548.5204,549.6573,17302.0
2015-09-18 15:55:00,550.85,550.85,550.0,550.36,29789.0,549.3681,549.3681,548.5204,548.8794,29789.0
2015-09-21 09:30:00,551.55,553.79,549.32,550.59,11294.0,550.0662,552.3002,547.8422,549.1088,11294.0
2015-09-21 09:35:00,550.27,553.9,550.05,551.0,6151.0,548.7896,552.4099,548.5702,549.5177,6151.0
2015-09-21 09:40:00,550.08,552.51,549.85,551.47,3032.0,548.6001,551.0236,548.3708,549.9864,3032.0
2015-09-21 09:45:00,551.26,553.68,551.26,553.68,2000.0,549.777,552.1905,549.777,552.1905,2000.0
2015-09-21 09:50:00,553.47,555.1,552.58,553.09,17715.0,551.981,553.6066,551.0934,551.602,17715.0
2015-09-21 09:55:00,553.87,553.87,551.79,553.0,3900.0,552.3799,552.3799,550.3055,551.5123,3900.0
2015-09-21 10:00:00,553.38,555.0,553.37,554.39,2988.0,551.8913,553.5069,551.8813,552.8985,2988.0
2015-09-21 10:05:00,554.8,554.86,554.22,554.22,1900.0,553.3074,553.3673,552.729,552.729,1900.0
2015-09-21 10:10:00,554.99,554.99,552.96,552.96,1100.0,553.4969,553.4969,551.4724,551.4724,1100.0
2015-09-21 10:15:00,552.92,553.05,552.31,552.96,1100.0,551.4325,551.5621,550.8241,551.4724,1100.0
2015-09-21 10:20:00,554.54,554.54,553.96,554.46,1100.0,553.0481,553.0481,552.4697,552.9684,1100.0
2015-09-21 10:25:00,554.29,555.77,554.28,555.35,3545.0,552.7988,554.2748,552.7888,553.856,3545.0
2015-09-21 10:30:00,554.83,555.97,554.74,555.97,2400.0,553.3374,554.4743,553.2476,554.4743,2400.0
2015-09-21 10:35:00,555.86,557.87,555.36,555.36,4150.0,554.3646,556.3692,553.8659,553.8659,4150.0
2015-09-21 10:40:00,555.26,556.13,554.92,554.92,1700.0,553.7662,554.6339,553.4271,553.4271,1700.0
2015-09-21 10:45:00,554.88,554.88,553.6,554.0,4600.0,553.3872,553.3872,552.1107,552.5096,4600.0
2015-09-21 10:50:00,554.45,555.16,552.59,552.79,4147.0,552.9584,553.6665,551.1034,551.3028,4147.0
2015-09-21 10:55:00,552.99,553.89,551.0,551.66,4910.0,551.5023,552.3999,549.5177,550.1759,4910.0
2015-09-21 11:00:00,551.15,552.25,550.8,552.04,2737.0,549.6673,550.7643,549.3182,550.5549,2737.0
2015-09-21 11:05:00,551.9,552.48,551.57,551.95,7580.0,550.4152,550.9937,550.0861,550.4651,7580.0
2015-09-21 11:10:00,551.74,552.21,551.14,551.51,8152.0,550.2557,550.7244,549.6573,550.0263,8152.0
2015-09-21 11:15:00,551.27,551.56,550.74,550.74,8600.0,549.7869,550.0762,549.2584,549.2584,8600.0
2015-09-21 11:20:00,551.24,551.54,551.0,551.09,3299.0,549.757,550.0562,549.5177,549.6074,3299.0
2015-09-21 11:25:00,551.46,551.65,549.01,549.01,4200.0,549.9764,550.1659,547.533,547.533,4200.0
2015-09-21 11:30:00,548.91,549.52,545.95,546.92,11036.0,547.4333,548.0416,544.4812,545.4486,11036.0
2015-09-21 11:35:00,546.48,547.02,545.0,545.0,7620.0,545.0098,545.5484,543.5338,543.5338,7620.0
2015-09-21 11:40:00,545.85,547.56,545.33,547.41,2758.0,544.3815,546.0869,543.8629,545.9373,2758.0
2015-09-21 11:45:00,546.41,546.41,544.13,544.57,8130.0,544.94,544.94,542.6661,543.105,8130.0
2015-09-21 11:50:00,544.52,545.85,544.07,544.07,5792.0,543.0551,544.3815,542.6063,542.6063,5792.0
2015-09-21 11:55:00,544.09,544.9,540.5,541.71,11853.0,542.6263,543.4341,539.0459,540.2527,11853.0
2015-09-21 12:00:00,541.57,541.57,535.86,536.65,17175.0,540.113,540.113,534.4184,535.2063,17175.0
2015-09-21 12:05:00,536.65,538.1,535.0,536.03,11916.0,535.2063,536.6524,533.5607,534.5879,11916.0
2015-09-21 12:10:00,536.83,538.1,535.4,537.85,6700.0,535.3858,536.6524,533.9596,536.403,6700.0
2015-09-21 12:15:00,537.93,537.93,533.0,533.57,9647.0,536.4828,536.4828,531.5661,532.1346,9647.0
2015-09-21 12:20:00,533.63,534.81,533.17,533.79,14738.0,532.1944,533.3712,531.7356,532.354,14738.0
2015-09-21 12:25:00,533.69,534.17,530.43,531.69,15746.0,532.2542,532.7329,529.003,530.2596,15746.0
2015-09-21 12:30:00,531.68,531.68,529.16,530.73,10191.0,530.2496,530.2496,527.7364,529.3022,10191.0
2015-09-21 12:35:00,529.32,529.98,527.0,529.34,12310.0,527.896,528.5542,525.5822,527.9159,12310.0
2015-09-21 12:40:00,528.03,529.82,528.03,528.5,10077.0,526.6095,528.3946,526.6095,527.0782,10077.0
2015-09-21 12:45:00,528.72,529.12,525.86,525.86,6949.0,527.2976,527.6965,524.4453,524.4453,6949.0
2015-09-21 12:50:00,525.94,526.5,522.72,525.19,17912.0,524.5251,525.0836,521.3137,523.7771,17912.0
2015-09-21 12:55:00,525.5,525.5,522.12,524.21,25672.0,524.0863,524.0863,520.7154,522.7997,25672.0
2015-09-21 13:00:00,523.25,526.42,522.72,526.42,10948.0,521.8423,525.0038,521.3137,525.0038,10948.0
2015-09-21 13:05:00,525.6,530.95,525.49,530.95,7506.0,524.186,529.5216,524.0763,529.5216,7506.0
2015-09-21 13:10:00,530.5,532.45,528.96,532.32,8326.0,529.0728,531.0176,527.537,530.8879,8326.0
2015-09-21 13:15:00,531.51,535.38,531.36,533.99,11970.0,530.0801,533.9397,529.9305,532.5534,11970.0
2015-09-21 13:20:00,534.0,535.21,532.94,533.42,7337.0,532.5634,533.7701,531.5062,531.985,7337.0
2015-09-21 13:25:00,533.41,537.5,533.41,535.8,7550.0,531.975,536.054,531.975,534.3586,7550.0
2015-09-21 13:30:00,536.15,536.19,533.58,533.59,4950.0,534.7076,534.7475,532.1445,532.1545,4950.0
2015-09-21 13:35:00,534.52,536.39,534.51,536.38,5224.0,533.082,534.947,533.072,534.937,5224.0
2015-09-21 13:40:00,535.5,535.73,534.75,535.01,2400.0,534.0594,534.2887,533.3114,533.5707,2400.0
2015-09-21 13:45:00,534.5,534.88,532.19,532.22,6203.0,533.0621,533.441,530.7583,530.7882,6203.0
2015-09-21 13:50:00,532.69,533.49,531.85,533.49,3160.0,531.2569,532.0548,530.4192,532.0548,3160.0
2015-09-21 13:55:00,532.24,532.43,529.51,530.0,15659.0,530.8081,530.9976,528.0855,528.5742,15659.0
2015-09-21 14:00:00,530.0,531.78,529.97,530.8,4663.0,528.5742,530.3494,528.5442,529.372,4663.0
2015-09-21 14:05:00,530.9,530.9,528.0,528.0,2552.0,529.4717,529.4717,526.5795,526.5795,2552.0
2015-09-21 14:10:00,528.1,528.5,526.01,527.11,6800.0,526.6793,527.0782,524.5949,525.6919,6800.0
2015-09-21 14:15:00,526.89,527.73,525.15,526.99,10185.0,525.4725,526.3103,523.7372,525.5723,10185.0
2015-09-21 14:20:00,526.25,527.86,526.07,526.66,3850.0,524.8342,526.4399,524.6547,525.2431,3850.0
2015-09-21 14:25:00,526.93,529.58,526.93,527.51,4904.0,525.5124,528.1553,525.5124,526.0909,4904.0
2015-09-21 14:30:00,528.04,528.94,525.1,526.82,6929.0,526.6194,527.517,523.6873,525.4027,6929.0
2015-09-21 14:35:00,526.85,528.2,526.85,527.09,3850.0,525.4326,526.779,525.4326,525.672,3850.0
2015-09-21 14:40:00,527.95,528.99,527.0,527.8,13237.0,526.5297,527.5669,525.5822,526.3801,13237.0
2015-09-21 14:45:00,528.01,530.36,527.79,530.16,3280.0,526.5895,528.9332,526.3701,528.7337,3280.0
2015-09-21 14:50:00,530.63,532.91,530.37,532.62,6680.0,529.2025,531.4763,528.9432,531.1871,6680.0
2015-09-21 14:55:00,532.34,532.97,530.23,530.65,10700.0,530.9079,531.5362,528.8035,529.2224,10700.0
2015-09-21 15:00:00,530.44,532.0,530.0,530.0,4274.0,529.013,530.5688,528.5742,528.5742,4274.0
2015-09-21 15:05:00,530.39,531.55,530.39,531.54,1260.0,528.9631,530.12,528.9631,530.11,1260.0
2015-09-21 15:10:00,531.5,532.77,531.0,531.81,8147.0,530.0701,531.3367,529.5715,530.3793,8147.0
2015-09-21 15:15:00,531.44,532.14,530.22,530.65,8400.0,530.0103,530.7084,528.7936,529.2224,8400.0
2015-09-21 15:20:00,531.15,531.39,528.34,528.75,9515.0,529.7211,529.9604,526.9186,527.3275,9515.0
2015-09-21 15:25:00,529.41,530.88,528.7,529.39,4800.0,527.9857,529.4518,527.2777,527.9658,4800.0
2015-09-21 15:30:00,530.23,530.56,527.28,527.89,7143.0,528.8035,529.1327,525.8615,526.4698,7143.0
2015-09-21 15:35:00,528.03,528.27,526.54,526.98,5810.0,526.6095,526.8488,525.1235,525.5623,5810.0
2015-09-21 15:40:00,526.7,527.5,525.68,527.5,11128.0,525.283,526.0809,524.2658,526.0809,11128.0
2015-09-21 15:45:00,526.52,530.06,526.51,528.88,10646.0,525.1035,528.634,525.0935,527.4572,10646.0
2015-09-21 15:50:00,528.58,528.68,527.27,528.06,13613.0,527.158,527.2577,525.8515,526.6394,13613.0
2015-09-21 15:55:00,528.58,530.0,528.4,529.38,30104.0,527.158,528.5742,526.9785,527.9558,30104.0
2015-09-22 09:30:00,521.3,529.0,521.16,523.64,17973.0,519.8976,527.5768,519.7579,522.2313,17973.0
2015-09-22 09:35:00,524.02,527.33,522.51,527.22,8328.0,522.6102,525.9113,521.1043,525.8016,8328.0
2015-09-22 09:40:00,527.78,531.44,526.17,528.0,15178.0,526.3601,530.0103,524.7545,526.5795,15178.0
2015-09-22 09:45:00,526.37,528.52,524.69,525.28,8932.0,524.9539,527.0981,523.2784,523.8669,8932.0
2015-09-22 09:50:00,524.34,525.65,522.51,522.51,8300.0,522.9294,524.2359,521.1043,521.1043,8300.0
2015-09-22 09:55:00,522.61,523.8,522.0,522.37,5131.0,521.204,522.3908,520.5957,520.9647,5131.0
2015-09-22 10:00:00,523.15,529.16,522.14,525.51,8691.0,521.7426,527.7364,520.7353,524.0962,8691.0
2015-09-22 10:05:00,525.0,525.47,523.48,524.13,4100.0,523.5876,524.0563,522.0717,522.72,4100.0
2015-09-22 10:10:00,524.14,524.88,522.01,522.49,4608.0,522.7299,523.4679,520.6057,521.0844,4608.0
2015-09-22 10:15:00,523.31,524.41,522.04,524.41,8476.0,521.9022,522.9992,520.6356,522.9992,8476.0
2015-09-22 10:20:00,524.48,525.17,524.35,524.71,4904.0,523.069,523.7572,522.9394,523.2984,4904.0
2015-09-22 10:25:00,524.34,525.19,523.29,525.07,5355.0,522.9294,523.7771,521.8822,523.6574,5355.0
2015-09-22 10:30:00,525.3,525.3,521.12,521.61,13197.0,523.8868,523.8868,519.718,520.2067,13197.0
2015-09-22 10:35:00,522.04,522.85,521.18,522.85,5632.0,520.6356,521.4434,519.7779,521.4434,5632.0
2015-09-22 10:40:00,522.68,523.25,521.75,523.12,10320.0,521.2739,521.8423,520.3464,521.7127,10320.0
2015-09-22 10:45:00,522.97,523.0,521.99,522.96,9019.0,521.5631,521.593,520.5857,521.5531,9019.0
2015-09-22 10:50:00,523.16,524.2,522.77,524.2,3935.0,521.7526,522.7898,521.3636,522.7898,3935.0
2015-09-22 10:55:00,523.95,525.11,523.86,524.06,22566.0,522.5404,523.6973,522.4507,522.6501,22566.0
2015-09-22 11:00:00,524.43,525.32,524.06,525.31,2530.0,523.0191,523.9067,522.6501,523.8968,2530.0
2015-09-22 11:05:00,525.5,526.34,524.74,525.33,7900.0,524.0863,524.924,523.3283,523.9167,7900.0
2015-09-22 11:10:00,525.11,525.5,524.06,524.15,1900.0,523.6973,524.0863,522.6501,522.7399,1900.0
2015-09-22 11:15:00,524.16,524.16,522.42,523.95,3700.0,522.7499,522.7499,521.0146,522.5404,3700.0
2015-09-22 11:20:00,523.95,524.05,521.11,521.97,5361.0,522.5404,522.6402,519.7081,520.5658,5361.0
2015-09-22 11:25:00,521.98,522.37,521.03,522.36,4000.0,520.5757,520.9647,519.6283,520.9547,4000.0
2015-09-22 11:30:00,521.52,522.98,521.52,522.85,3500.0,520.117,521.573,520.117,521.4434,3500.0
2015-09-22 11:35:00,522.82,523.4,522.39,522.44,2300.0,521.4135,521.9919,520.9846,521.0345,2300.0
2015-09-22 11:40:00,521.3,521.51,520.13,520.68,4732.0,519.8976,520.107,518.7307,519.2792,4732.0
2015-09-22 11:45:00,520.64,521.51,519.57,521.5,9775.0,519.2393,520.107,518.1722,520.097,9775.0
2015-09-22 11:50:00,521.06,521.92,520.7,521.7,9163.0,519.6582,520.5159,519.2992,520.2965,9163.0
2015-09-22 11:55:00,521.88,523.08,521.6,522.07,11384.0,520.476,521.6728,520.1968,520.6655,11384.0
2015-09-22 12:00:00,522.5,522.6,521.46,522.38,9087.0,521.0943,521.1941,520.0571,520.9747,9087.0
2015-09-22 12:05:00,521.77,526.99,521.77,526.99,8033.0,520.3663,525.5723,520.3663,525.5723,8033.0
2015-09-22 12:10:00,526.86,526.86,525.15,525.42,6010.0,525.4426,525.4426,523.7372,524.0065,6010.0
2015-09-22 12:15:00,525.48,525.48,524.05,524.49,3450.0,524.0663,524.0663,522.6402,523.079,3450.0
2015-09-22 12:20:00,525.0,526.9,524.75,526.56,5545.0,523.5876,525.4825,523.3383,525.1434,5545.0
2015-09-22 12:25:00,527.09,527.1,525.78,526.54,3221.0,525.672,525.682,524.3655,525.1235,3221.0
2015-09-22 12:30:00,526.54,528.0,526.54,527.57,9539.0,525.1235,526.5795,525.1235,526.1507,9539.0
2015-09-22 12:35:00,527.46,528.11,526.15,527.65,5480.0,526.041,526.6892,524.7345,526.2305,5480.0
2015-09-22 12:40:00,527.58,528.56,527.46,528.25,4387.0,526.1607,527.138,526.041,526.8289,4387.0
2015-09-22 12:45:00,528.25,528.68,526.32,526.32,10744.0,526.8289,527.2577,524.9041,524.9041,10744.0
2015-09-22 12:50:00,525.95,525.95,523.37,524.37,9186.0,524.5351,524.5351,521.962,522.9593,9186.0
2015-09-22 12:55:00,524.45,525.41,523.6,525.0,8115.0,523.0391,523.9965,522.1914,523.5876,8115.0
2015-09-22 13:00:00,524.1,524.99,523.7,524.2,6818.0,522.69,523.5776,522.2911,522.7898,6818.0
2015-09-22 13:05:00,523.91,524.71,523.0,523.37,14384.0,522.5005,523.2984,521.593,521.962,14384.0
2015-09-22 13:10:00,523.71,524.19,522.97,522.97,1871.0,522.3011,522.7798,521.5631,521.5631,1871.0
2015-09-22 13:15:00,523.3,524.25,523.2,524.25,1750.0,521.8922,522.8396,521.7925,522.8396,1750.0
2015-09-22 13:20:00,524.5,524.5,522.99,523.7,4952.0,523.089,523.089,521.583,522.2911,4952.0
2015-09-22 13:25:00,523.42,523.42,522.01,522.01,4243.0,522.0119,522.0119,520.6057,520.6057,4243.0
2015-09-22 13:30:00,521.74,522.36,521.41,521.5,11327.0,520.3364,520.9547,520.0073,520.097,11327.0
2015-09-22 13:35:00,521.5,522.75,521.5,521.84,11000.0,520.097,521.3437,520.097,520.4361,11000.0
2015-09-22 13:40:00,522.17,523.99,521.84,523.99,2399.0,520.7652,522.5803,520.4361,522.5803,2399.0
2015-09-22 13:45:00,523.99,524.81,523.47,524.81,4886.0,522.5803,523.3981,522.0617,523.3981,4886.0
2015-09-22 13:50:00,523.77,523.99,522.73,523.59,6581.0,522.3609,522.5803,521.3237,522.1814,6581.0
2015-09-22 13:55:00,522.87,523.88,522.8,522.83,13550.0,521.4633,522.4706,521.3935,521.4234,13550.0
2015-09-22 14:00:00,522.83,526.59,522.5,526.52,17587.0,521.4234,525.1733,521.0943,525.1035,17587.0
2015-09-22 14:05:00,526.15,527.34,526.15,526.57,3934.0,524.7345,525.9213,524.7345,525.1534,3934.0
2015-09-22 14:10:00,526.88,528.0,525.77,528.0,3835.0,525.4626,526.5795,524.3555,526.5795,3835.0
2015-09-22 14:15:00,528.5,529.97,527.44,527.5,8751.0,527.0782,528.5442,526.021,526.0809,8751.0
2015-09-22 14:20:00,527.75,527.84,525.14,526.24,23161.0,526.3302,526.42,523.7272,524.8243,23161.0
2015-09-22 14:25:00,526.24,527.11,525.67,527.11,20993.0,524.8243,525.6919,524.2558,525.6919,20993.0
2015-09-22 14:30:00,527.04,528.11,526.95,528.05,8265.0,525.6221,526.6892,525.5324,526.6294,8265.0
2015-09-22 14:35:00,528.58,528.92,528.1,528.92,4090.0,527.158,527.4971,526.6793,527.4971,4090.0
2015-09-22 14:40:00,528.39,528.88,527.59,527.72,4400.0,526.9685,527.4572,526.1706,526.3003,4400.0
2015-09-22 14:45:00,528.11,528.12,526.62,527.0,9576.0,526.6892,526.6992,525.2033,525.5822,9576.0
2015-09-22 14:50:00,527.28,527.5,526.99,527.46,1200.0,525.8615,526.0809,525.5723,526.041,1200.0
2015-09-22 14:55:00,527.02,529.05,526.5,529.05,12650.0,525.6022,527.6267,525.0836,527.6267,12650.0
2015-09-22 15:00:00,528.42,529.05,528.41,529.05,4469.0,526.9984,527.6267,526.9884,527.6267,4469.0
2015-09-22 15:05:00,529.0,529.04,527.1,527.25,3859.0,527.5768,527.6167,525.682,525.8316,3859.0
2015-09-22 15:10:00,527.16,527.5,526.77,527.21,1650.0,525.7418,526.0809,525.3528,525.7917,1650.0
2015-09-22 15:15:00,527.21,527.71,527.21,527.65,4700.0,525.7917,526.2903,525.7917,526.2305,4700.0
2015-09-22 15:20:00,528.18,528.31,527.52,527.92,3801.0,526.7591,526.8887,526.1008,526.4998,3801.0
2015-09-22 15:25:00,527.93,529.98,527.82,528.53,8864.0,526.5097,528.5542,526.4,527.1081,8864.0
2015-09-22 15:30:00,529.21,530.82,528.53,530.82,9527.0,527.7863,529.392,527.1081,529.392,9527.0
2015-09-22 15:35:00,530.03,530.83,528.62,529.43,10100.0,528.6041,529.4019,527.1979,528.0057,10100.0
2015-09-22 15:40:00,529.39,529.64,528.09,528.19,7503.0,527.9658,528.2151,526.6693,526.769,7503.0
2015-09-22 15:45:00,528.67,528.72,527.39,527.84,11965.0,527.2477,527.2976,525.9712,526.42,11965.0
2015-09-22 15:50:00,528.45,528.75,527.55,528.26,18485.0,527.0283,527.3275,526.1307,526.8388,18485.0
2015-09-22 15:55:00,528.42,530.71,528.3,530.04,41448.0,526.9984,529.2822,526.8787,528.6141,41448.0
2015-09-23 09:30:00,531.49,532.51,529.09,529.49,13594.0,530.0601,531.0774,527.6666,528.0655,13594.0
2015-09-23 09:35:00,530.71,531.07,529.32,529.32,8538.0,529.2822,529.6413,527.896,527.896,8538.0
2015-09-23 09:40:00,529.32,529.9,525.08,526.0,18236.0,527.896,528.4744,523.6674,524.5849,18236.0
2015-09-23 09:45:00,525.23,526.56,522.68,523.0,18744.0,523.817,525.1434,521.2739,521.593,18744.0
2015-09-23 09:50:00,523.4,526.84,522.58,526.84,10824.0,521.9919,525.4227,521.1741,525.4227,10824.0
2015-09-23 09:55:00,527.15,528.28,524.61,527.44,11066.0,525.7318,526.8588,523.1987,526.021,11066.0
2015-09-23 10:00:00,527.71,529.84,527.12,529.14,7913.0,526.2903,528.4146,525.7019,527.7165,7913.0
2015-09-23 10:05:00,529.51,530.74,528.62,529.95,8604.0,528.0855,529.3122,527.1979,528.5243,8604.0
2015-09-23 10:10:00,529.41,530.53,528.32,529.97,5866.0,527.9857,529.1027,526.8987,528.5442,5866.0
2015-09-23 10:15:00,530.4,531.0,529.76,530.43,9381.0,528.9731,529.5715,528.3348,529.003,9381.0
2015-09-23 10:20:00,530.28,531.0,529.46,530.19,13533.0,528.8534,529.5715,528.0356,528.7636,13533.0
2015-09-23 10:25:00,530.78,536.84,530.78,535.82,23703.0,529.3521,535.3958,529.3521,534.3785,23703.0
2015-09-23 10:30:00,536.5,538.0,535.75,536.29,10354.0,535.0567,536.5526,534.3087,534.8472,10354.0
2015-09-23 10:35:00,536.94,537.97,535.2,536.8,9900.0,535.4955,536.5227,533.7602,535.3559,9900.0
2015-09-23 10:40:00,536.46,536.46,534.99,535.22,5572.0,535.0168,535.0168,533.5507,533.7801,5572.0
2015-09-23 10:45:00,535.19,537.69,534.93,537.69,30188.0,533.7502,536.2435,533.4909,536.2435,30188.0
2015-09-23 10:50:00,537.68,538.46,536.0,536.0,44943.0,536.2335,537.0114,534.558,534.558,44943.0
2015-09-23 10:55:00,535.79,537.73,535.35,537.49,14464.0,534.3486,536.2834,533.9098,536.044,14464.0
2015-09-23 11:00:00,537.32,538.44,537.32,538.44,6700.0,535.8745,536.9915,535.8745,536.9915,6700.0
2015-09-23 11:05:00,538.45,539.89,538.0,539.37,9758.0,537.0014,538.4376,536.5526,537.919,9758.0
2015-09-23 11:10:00,539.18,539.27,537.58,537.59,5152.0,537.7295,537.8192,536.1338,536.1437,5152.0
2015-09-23 11:15:00,537.82,538.93,536.65,538.59,5905.0,536.3731,537.4801,535.2063,537.141,5905.0
2015-09-23 11:20:00,538.58,538.58,537.06,537.6,4618.0,537.1311,537.1311,535.6152,536.1537,4618.0
2015-09-23 11:25:00,538.03,538.1,535.74,535.74,11084.0,536.5826,536.6524,534.2987,534.2987,11084.0
2015-09-23 11:30:00,535.8,536.19,535.5,535.7,6716.0,534.3586,534.7475,534.0594,534.2588,6716.0
2015-09-23 11:35:00,535.33,536.46,535.06,536.19,6464.0,533.8898,535.0168,533.6205,534.7475,6464.0
2015-09-23 11:40:00,536.19,536.21,535.34,535.87,5739.0,534.7475,534.7675,533.8998,534.4284,5739.0
2015-09-23 11:45:00,535.85,535.85,534.96,535.0,5045.0,534.4084,534.4084,533.5208,533.5607,5045.0
2015-09-23 11:50:00,535.0,535.93,534.04,534.04,8175.0,533.5607,534.4882,532.6033,532.6033,8175.0
2015-09-23 11:55:00,534.48,534.83,533.83,533.9,3300.0,533.0421,533.3912,532.3939,532.4637,3300.0
2015-09-23 12:00:00,534.02,534.68,533.0,533.0,5300.0,532.5833,533.2416,531.5661,531.5661,5300.0
2015-09-23 12:05:00,532.94,533.18,532.4,532.4,4064.0,531.5062,531.7456,530.9677,530.9677,4064.0
2015-09-23 12:10:00,532.97,535.0,532.82,535.0,5600.0,531.5362,533.5607,531.3866,533.5607,5600.0
2015-09-23 12:15:00,535.0,535.33,534.7,534.96,2200.0,533.5607,533.8898,533.2615,533.5208,2200.0
2015-09-23 12:20:00,534.72,535.36,534.38,535.35,1700.0,533.2815,533.9197,532.9424,533.9098,1700.0
2015-09-23 12:25:00,535.41,536.61,535.41,535.56,4280.0,533.9696,535.1664,533.9696,534.1192,4280.0
2015-09-23 12:30:00,535.4,536.16,535.2,536.16,2550.0,533.9596,534.7176,533.7602,534.7176,2550.0
2015-09-23 12:35:00,536.17,537.22,535.82,536.93,8596.0,534.7276,535.7747,534.3785,535.4855,8596.0
2015-09-23 12:40:00,537.06,537.84,536.41,537.84,16028.0,535.6152,536.3931,534.9669,536.3931,16028.0
2015-09-23 12:45:00,537.31,537.32,536.34,536.34,2562.0,535.8645,535.8745,534.8971,534.8971,2562.0
2015-09-23 12:50:00,536.33,537.5,536.31,537.5,5998.0,534.8871,536.054,534.8672,536.054,5998.0
2015-09-23 12:55:00,537.74,538.92,537.74,538.82,6546.0,536.2933,537.4702,536.2933,537.3704,6546.0
2015-09-23 13:00:00,538.82,538.92,538.35,538.42,7239.0,537.3704,537.4702,536.9017,536.9715,7239.0
2015-09-23 13:05:00,538.44,541.26,538.44,541.26,10665.0,536.9915,539.8039,536.9915,539.8039,10665.0
2015-09-23 13:10:00,541.12,541.3,539.03,539.36,5464.0,539.6642,539.8438,537.5799,537.909,5464.0
2015-09-23 13:15:00,539.65,539.65,538.49,538.68,25203.0,538.1982,538.1982,537.0413,537.2308,25203.0
2015-09-23 13:20:00,538.61,538.68,538.17,538.55,5899.0,537.161,537.2308,536.7222,537.1012,5899.0
2015-09-23 13:25:00,538.45,538.45,536.35,536.64,8445.0,537.0014,537.0014,534.9071,535.1963,8445.0
2015-09-23 13:30:00,536.48,537.72,536.48,537.72,7517.0,535.0367,536.2734,535.0367,536.2734,7517.0
2015-09-23 13:35:00,537.67,538.63,537.22,538.35,4560.0,536.2235,537.1809,535.7747,536.9017,4560.0
2015-09-23 13:40:00,538.62,540.52,538.24,540.13,6854.0,537.171,539.0659,536.792,538.6769,6854.0
2015-09-23 13:45:00,540.71,540.87,538.96,538.96,2400.0,539.2553,539.4149,537.5101,537.5101,2400.0
2015-09-23 13:50:00,539.0,539.34,537.98,538.37,8364.0,537.5499,537.889,536.5327,536.9216,8364.0
2015-09-23 13:55:00,538.98,539.38,538.37,538.72,2400.0,537.53,537.9289,536.9216,537.2707,2400.0
2015-09-23 14:00:00,539.16,540.91,539.16,540.07,3250.0,537.7095,539.4548,537.7095,538.6171,3250.0
2015-09-23 14:05:00,540.07,540.73,538.91,538.91,9063.0,538.6171,539.2753,537.4602,537.4602,9063.0
2015-09-23 14:10:00,538.92,539.2,538.43,538.43,2800.0,537.4702,537.7494,536.9815,536.9815,2800.0
2015-09-23 14:15:00,538.66,539.7,538.3,539.34,5400.0,537.2109,538.2481,536.8518,537.889,5400.0
2015-09-23 14:20:00,539.47,539.58,538.05,538.05,3410.0,538.0187,538.1284,536.6025,536.6025,3410.0
2015-09-23 14:25:00,538.25,538.4,536.02,536.72,12003.0,536.802,536.9516,534.578,535.2761,12003.0
2015-09-23 14:30:00,536.99,537.22,536.3,537.22,3512.0,535.5454,535.7747,534.8572,535.7747,3512.0
2015-09-23 14:35:00,537.32,537.32,535.47,536.3,6555.0,535.8745,535.8745,534.0294,534.8572,6555.0
2015-09-23 14:40:00,535.39,535.97,535.0,535.59,9048.0,533.9497,534.5281,533.5607,534.1491,9048.0
2015-09-23 14:45:00,535.59,535.63,534.25,534.86,8400.0,534.1491,534.189,532.8127,533.4211,8400.0
2015-09-23 14:50:00,535.0,535.0,533.94,534.16,3200.0,533.5607,533.5607,532.5036,532.723,3200.0
2015-09-23 14:55:00,533.79,533.83,532.52,533.03,8897.0,532.354,532.3939,531.0874,531.596,8897.0
2015-09-23 15:00:00,533.03,535.48,533.02,534.64,5966.0,531.596,534.0394,531.586,533.2017,5966.0
2015-09-23 15:05:00,534.6,534.89,533.96,534.89,6112.0,533.1618,533.451,532.5235,533.451,6112.0
2015-09-23 15:10:00,534.89,535.22,533.63,534.13,7700.0,533.451,533.7801,532.1944,532.693,7700.0
2015-09-23 15:15:00,533.94,534.82,533.25,534.61,5567.0,532.5036,533.3812,531.8154,533.1718,5567.0
2015-09-23 15:20:00,534.63,536.53,534.23,534.23,7183.0,533.1917,535.0866,532.7928,532.7928,7183.0
2015-09-23 15:25:00,534.6,535.57,534.23,535.57,10902.0,533.1618,534.1292,532.7928,534.1292,10902.0
2015-09-23 15:30:00,535.73,536.81,535.4,535.99,11080.0,534.2887,535.3658,533.9596,534.548,11080.0
2015-09-23 15:35:00,536.08,536.88,536.08,536.88,10817.0,534.6378,535.4356,534.6378,535.4356,10817.0
2015-09-23 15:40:00,536.37,537.37,535.9,535.9,8286.0,534.927,535.9243,534.4583,534.4583,8286.0
2015-09-23 15:45:00,536.46,537.37,536.18,537.1,15198.0,535.0168,535.9243,534.7375,535.6551,15198.0
2015-09-23 15:50:00,536.85,537.03,535.94,536.77,13423.0,535.4057,535.5852,534.4982,535.3259,13423.0
2015-09-23 15:55:00,536.81,537.87,536.22,536.41,32541.0,535.3658,536.423,534.7774,534.9669,32541.0
2015-09-24 09:30:00,532.01,534.92,532.01,534.0,6541.0,530.5788,533.4809,530.5788,532.5634,6541.0
2015-09-24 09:35:00,534.0,534.0,531.56,532.21,7910.0,532.5634,532.5634,530.13,530.7782,7910.0
2015-09-24 09:40:00,532.65,532.65,528.01,528.79,14497.0,531.217,531.217,526.5895,527.3674,14497.0
2015-09-24 09:45:00,528.51,529.23,527.96,528.57,7759.0,527.0882,527.8062,526.5396,527.148,7759.0
2015-09-24 09:50:00,529.01,532.46,528.73,531.17,4550.0,527.5868,531.0275,527.3076,529.741,4550.0
2015-09-24 09:55:00,531.0,531.55,529.29,531.16,7262.0,529.5715,530.12,527.8661,529.731,7262.0
2015-09-24 10:00:00,532.08,532.5,531.1,531.32,15151.0,530.6486,531.0674,529.6712,529.8906,15151.0
2015-09-24 10:05:00,530.74,532.31,529.47,532.3,4803.0,529.3122,530.8779,528.0456,530.868,4803.0
2015-09-24 10:10:00,531.82,532.89,530.68,532.0,18178.0,530.3893,531.4564,529.2523,530.5688,18178.0
2015-09-24 10:15:00,532.32,532.4,530.25,530.26,12638.0,530.8879,530.9677,528.8235,528.8335,12638.0
2015-09-24 10:20:00,530.38,530.38,528.0,530.31,5623.0,528.9531,528.9531,526.5795,528.8833,5623.0
2015-09-24 10:25:00,530.01,530.53,528.1,528.1,4200.0,528.5841,529.1027,526.6793,526.6793,4200.0
2015-09-24 10:30:00,528.64,529.33,527.32,528.34,7649.0,527.2178,527.906,525.9014,526.9186,7649.0
2015-09-24 10:35:00,527.65,528.53,525.58,527.69,10214.0,526.2305,527.1081,524.166,526.2704,10214.0
2015-09-24 10:40:00,527.78,528.83,526.38,526.38,7351.0,526.3601,527.4073,524.9639,524.9639,7351.0
2015-09-24 10:45:00,526.45,527.2,525.23,525.75,6199.0,525.0337,525.7817,523.817,524.3356,6199.0
2015-09-24 10:50:00,525.45,526.0,523.36,523.36,10576.0,524.0364,524.5849,521.952,521.952,10576.0
2015-09-24 10:55:00,523.75,525.77,523.29,525.77,11087.0,522.341,524.3555,521.8822,524.3555,11087.0
2015-09-24 11:00:00,525.12,525.8,525.0,525.0,2663.0,523.7073,524.3855,523.5876,523.5876,2663.0
2015-09-24 11:05:00,525.28,525.3,524.06,524.69,6873.0,523.8669,523.8868,522.6501,523.2784,6873.0
2015-09-24 11:10:00,524.24,525.09,522.07,522.07,10051.0,522.8297,523.6774,520.6655,520.6655,10051.0
2015-09-24 11:15:00,521.99,522.9,521.52,522.1,12857.0,520.5857,521.4933,520.117,520.6954,12857.0
2015-09-24 11:20:00,522.8,523.76,522.3,522.63,2679.0,521.3935,522.3509,520.8949,521.224,2679.0
2015-09-24 11:25:00,522.63,522.64,521.1,521.1,4353.0,521.224,521.234,519.6981,519.6981,4353.0
2015-09-24 11:30:00,520.85,521.88,518.27,518.27,14307.0,519.4488,520.476,516.8757,516.8757,14307.0
2015-09-24 11:35:00,519.21,520.5,517.02,519.62,7551.0,517.8132,519.0997,515.6291,518.2221,7551.0
2015-09-24 11:40:00,519.26,520.0,518.02,520.0,5150.0,517.8631,518.6011,516.6264,518.6011,5150.0
2015-09-24 11:45:00,519.58,521.32,519.36,520.43,7501.0,518.1822,519.9175,517.9628,519.0299,7501.0
2015-09-24 11:50:00,520.67,520.95,520.06,520.95,3200.0,519.2693,519.5485,518.6609,519.5485,3200.0
2015-09-24 11:55:00,520.95,523.14,520.95,523.0,3250.0,519.5485,521.7326,519.5485,521.593,3250.0
2015-09-24 12:00:00,523.72,523.72,521.56,522.65,5739.0,522.3111,522.3111,520.1569,521.2439,5739.0
2015-09-24 12:05:00,522.21,522.7,521.6,522.45,13376.0,520.8051,521.2938,520.1968,521.0445,13376.0
2015-09-24 12:10:00,522.33,522.64,520.03,521.82,11617.0,520.9248,521.234,518.631,520.4162,11617.0
2015-09-24 12:15:00,521.59,522.87,521.12,522.0,9000.0,520.1868,521.4633,519.718,520.5957,9000.0
2015-09-24 12:20:00,521.47,522.46,521.46,522.0,13286.0,520.0671,521.0544,520.0571,520.5957,13286.0
2015-09-24 12:25:00,521.71,522.47,521.2,522.21,8100.0,520.3065,521.0644,519.7978,520.8051,8100.0
2015-09-24 12:30:00,522.0,523.41,520.29,521.27,15886.0,520.5957,522.0019,518.8903,519.8676,15886.0
2015-09-24 12:35:00,520.87,521.73,520.69,520.75,12158.0,519.4687,520.3264,519.2892,519.349,12158.0
2015-09-24 12:40:00,521.35,521.54,520.0,520.0,20456.0,519.9474,520.1369,518.6011,518.6011,20456.0
2015-09-24 12:45:00,519.68,520.2,518.95,519.43,5939.0,518.2819,518.8005,517.5539,518.0326,5939.0
2015-09-24 12:50:00,519.56,519.78,518.57,518.62,2196.0,518.1622,518.3817,517.1749,517.2248,2196.0
2015-09-24 12:55:00,518.72,518.72,517.11,517.11,3470.0,517.3245,517.3245,515.7188,515.7188,3470.0
2015-09-24 13:00:00,517.39,518.19,517.0,517.0,3648.0,515.9981,516.7959,515.6091,515.6091,3648.0
2015-09-24 13:05:00,516.75,518.5,515.65,518.5,6032.0,515.3598,517.1051,514.2628,517.1051,6032.0
2015-09-24 13:10:00,519.0,519.09,517.63,518.2,1300.0,517.6038,517.6935,516.2374,516.8059,1300.0
2015-09-24 13:15:00,518.53,518.53,516.5,516.75,4045.0,517.135,517.135,515.1105,515.3598,4045.0
2015-09-24 13:20:00,516.48,517.28,515.74,517.28,3625.0,515.0905,515.8884,514.3525,515.8884,3625.0
2015-09-24 13:25:00,516.61,517.96,516.19,517.56,3563.0,515.2202,516.5665,514.8013,516.1676,3563.0
2015-09-24 13:30:00,516.88,518.11,516.4,517.06,3638.0,515.4895,516.7161,515.0107,515.669,3638.0
2015-09-24 13:35:00,517.78,518.45,516.0,517.49,6740.0,516.387,517.0552,514.6118,516.0978,6740.0
2015-09-24 13:40:00,516.87,517.26,516.35,517.12,3100.0,515.4795,515.8684,514.9609,515.7288,3100.0
2015-09-24 13:45:00,516.66,518.48,515.77,518.47,6635.0,515.27,517.0852,514.3824,517.0752,6635.0
2015-09-24 13:50:00,518.47,519.92,518.47,518.73,5701.0,517.0752,518.5213,517.0752,517.3345,5701.0
2015-09-24 13:55:00,518.81,519.12,517.47,518.69,3709.0,517.4143,517.7234,516.0779,517.2946,3709.0
2015-09-24 14:00:00,518.37,518.37,517.02,517.52,1500.0,516.9754,516.9754,515.6291,516.1277,1500.0
2015-09-24 14:05:00,517.79,518.6,517.29,517.29,4210.0,516.397,517.2048,515.8984,515.8984,4210.0
2015-09-24 14:10:00,517.5,518.01,517.08,517.08,10869.0,516.1078,516.6164,515.6889,515.6889,10869.0
2015-09-24 14:15:00,517.21,518.54,517.2,518.5,7520.0,515.8186,517.145,515.8086,517.1051,7520.0
2015-09-24 14:20:00,518.5,519.75,518.31,519.0,13611.0,517.1051,518.3517,516.9156,517.6038,13611.0
2015-09-24 14:25:00,518.98,521.16,518.98,519.85,14388.0,517.5838,519.7579,517.5838,518.4515,14388.0
2015-09-24 14:30:00,520.36,521.08,518.05,518.3,5629.0,518.9601,519.6782,516.6563,516.9056,5629.0
2015-09-24 14:35:00,518.1,520.92,518.1,519.91,4350.0,516.7062,519.5186,516.7062,518.5113,4350.0
2015-09-24 14:40:00,520.96,522.0,520.04,520.94,2485.0,519.5585,520.5957,518.641,519.5385,2485.0
2015-09-24 14:45:00,521.42,524.0,521.14,524.0,5680.0,520.0172,522.5903,519.738,522.5903,5680.0
2015-09-24 14:50:00,523.9,524.99,523.61,524.51,9936.0,522.4906,523.5776,522.2013,523.0989,9936.0
2015-09-24 14:55:00,524.6,528.5,523.02,524.05,27773.0,523.1887,527.0782,521.6129,522.6402,27773.0
2015-09-24 15:00:00,524.06,525.0,523.26,523.3,11378.0,522.6501,523.5876,521.8523,521.8922,11378.0
2015-09-24 15:05:00,523.57,523.87,520.72,520.72,18117.0,522.1615,522.4606,519.3191,519.3191,18117.0
2015-09-24 15:10:00,521.17,522.89,520.83,521.84,17699.0,519.7679,521.4833,519.4288,520.4361,17699.0
2015-09-24 15:15:00,521.45,523.14,521.43,522.85,6974.0,520.0472,521.7326,520.0272,521.4434,6974.0
2015-09-24 15:20:00,523.58,525.43,523.01,523.38,14973.0,522.1714,524.0165,521.603,521.972,14973.0
2015-09-24 15:25:00,523.75,525.11,523.07,524.11,6931.0,522.341,523.6973,521.6628,522.7,6931.0
2015-09-24 15:30:00,524.1,524.91,523.04,523.77,7500.0,522.69,523.4979,521.6329,522.3609,7500.0
2015-09-24 15:35:00,523.06,523.69,521.58,521.74,6000.0,521.6528,522.2811,520.1768,520.3364,6000.0
2015-09-24 15:40:00,521.76,523.04,521.58,522.69,10119.0,520.3563,521.6329,520.1768,521.2838,10119.0
2015-09-24 15:45:00,522.69,523.87,522.08,523.69,15350.0,521.2838,522.4606,520.6755,522.2811,15350.0
2015-09-24 15:50:00,523.51,523.51,521.75,523.45,18232.0,522.1016,522.1016,520.3464,522.0418,18232.0
2015-09-24 15:55:00,522.84,523.62,521.58,522.13,35606.0,521.4334,522.2113,520.1768,520.7253,35606.0
2015-09-25 09:30:00,529.39,529.5,525.45,525.45,20920.0,527.9658,528.0755,524.0364,524.0364,20920.0
2015-09-25 09:35:00,525.43,526.31,523.18,524.04,7715.0,524.0165,524.8941,521.7725,522.6302,7715.0
2015-09-25 09:40:00,524.16,526.86,523.26,525.04,4645.0,522.7499,525.4426,521.8523,523.6275,4645.0
2015-09-25 09:45:00,524.23,527.69,524.23,525.93,5345.0,522.8197,526.2704,522.8197,524.5151,5345.0
2015-09-25 09:50:00,526.91,527.53,525.66,526.19,4687.0,525.4925,526.1108,524.2458,524.7744,4687.0
2015-09-25 09:55:00,526.2,526.2,522.0,522.79,2615.0,524.7844,524.7844,520.5957,521.3836,2615.0
2015-09-25 10:00:00,523.01,524.43,517.59,520.14,10351.0,521.603,523.0191,516.1975,518.7407,10351.0
2015-09-25 10:05:00,519.76,519.85,515.95,517.66,13435.0,518.3617,518.4515,514.562,516.2674,13435.0
2015-09-25 10:10:00,517.66,517.66,515.5,515.56,13069.0,516.2674,516.2674,514.1132,514.173,13069.0
2015-09-25 10:15:00,516.18,518.07,515.17,516.63,10566.0,514.7913,516.6763,513.7841,515.2401,10566.0
2015-09-25 10:20:00,516.73,518.08,516.64,516.74,2817.0,515.3399,516.6862,515.2501,515.3498,2817.0
2015-09-25 10:25:00,516.62,518.2,516.62,516.72,3650.0,515.2302,516.8059,515.2302,515.3299,3650.0
2015-09-25 10:30:00,517.21,519.77,516.62,519.35,6400.0,515.8186,518.3717,515.2302,517.9528,6400.0
2015-09-25 10:35:00,519.22,520.98,519.22,519.89,8783.0,517.8232,519.5784,517.8232,518.4914,8783.0
2015-09-25 10:40:00,519.88,519.89,518.0,518.96,11852.0,518.4814,518.4914,516.6064,517.5639,11852.0
2015-09-25 10:45:00,518.96,522.38,518.96,521.5,7947.0,517.5639,520.9747,517.5639,520.097,7947.0
2015-09-25 10:50:00,521.45,522.45,521.14,521.22,4941.0,520.0472,521.0445,519.738,519.8178,4941.0
2015-09-25 10:55:00,521.98,523.58,521.48,523.4,9803.0,520.5757,522.1714,520.0771,521.9919,9803.0
2015-09-25 11:00:00,523.46,524.3,522.45,522.82,6400.0,522.0518,522.8895,521.0445,521.4135,6400.0
2015-09-25 11:05:00,522.69,525.0,522.35,524.61,10868.0,521.2838,523.5876,520.9447,523.1987,10868.0
2015-09-25 11:10:00,524.55,524.55,523.31,523.31,4478.0,523.1388,523.1388,521.9022,521.9022,4478.0
2015-09-25 11:15:00,522.91,522.94,520.25,520.25,7130.0,521.5032,521.5332,518.8504,518.8504,7130.0
2015-09-25 11:20:00,520.82,522.1,520.82,522.1,2100.0,519.4189,520.6954,519.4189,520.6954,2100.0
2015-09-25 11:25:00,521.99,522.91,521.41,521.63,3400.0,520.5857,521.5032,520.0073,520.2267,3400.0
2015-09-25 11:30:00,522.11,522.17,520.57,520.57,1900.0,520.7054,520.7652,519.1695,519.1695,1900.0
2015-09-25 11:35:00,520.36,520.36,518.0,518.0,12205.0,518.9601,518.9601,516.6064,516.6064,12205.0
2015-09-25 11:40:00,517.59,517.81,516.63,517.0,4106.0,516.1975,516.417,515.2401,515.6091,4106.0
2015-09-25 11:45:00,517.09,518.52,516.75,518.21,4525.0,515.6989,517.125,515.3598,516.8159,4525.0
2015-09-25 11:50:00,517.72,517.8,516.4,516.87,2547.0,516.3272,516.407,515.0107,515.4795,2547.0
2015-09-25 11:55:00,516.2,516.95,515.41,516.42,9025.0,514.8113,515.5593,514.0234,515.0307,9025.0
2015-09-25 12:00:00,516.69,516.69,514.3,515.42,10881.0,515.3,515.3,512.9164,514.0334,10881.0
2015-09-25 12:05:00,515.97,516.78,515.76,516.5,2328.0,514.5819,515.3897,514.3725,515.1105,2328.0
2015-09-25 12:10:00,516.48,516.84,516.15,516.15,713.0,515.0905,515.4496,514.7614,514.7614,713.0
2015-09-25 12:15:00,515.97,516.29,515.14,515.14,2150.0,514.5819,514.901,513.7541,513.7541,2150.0
2015-09-25 12:20:00,515.75,515.82,514.37,515.73,4633.0,514.3625,514.4323,512.9862,514.3425,4633.0
2015-09-25 12:25:00,515.37,516.44,515.03,515.37,4124.0,513.9835,515.0506,513.6444,513.9835,4124.0
2015-09-25 12:30:00,515.38,515.65,514.54,514.61,7267.0,513.9935,514.2628,513.1557,513.2256,7267.0
2015-09-25 12:35:00,514.39,514.39,512.01,512.72,7555.0,513.0062,513.0062,510.6326,511.3406,7555.0
2015-09-25 12:40:00,512.49,513.4,511.0,513.33,10752.0,511.1113,512.0188,509.6253,511.949,10752.0
2015-09-25 12:45:00,513.6,514.23,513.07,513.33,3441.0,512.2183,512.8466,511.6897,511.949,3441.0
2015-09-25 12:50:00,511.4,513.61,511.39,513.01,5966.0,510.0242,512.2283,510.0142,511.6299,5966.0
2015-09-25 12:55:00,512.63,513.94,512.21,513.09,14740.0,511.2509,512.5574,510.832,511.7097,14740.0
2015-09-25 13:00:00,513.6,514.08,512.94,513.45,25898.0,512.2183,512.697,511.5601,512.0687,25898.0
2015-09-25 13:05:00,513.3,513.5,512.06,512.44,21009.0,511.9191,512.1185,510.6824,511.0614,21009.0
2015-09-25 13:10:00,512.44,512.74,511.06,512.22,3100.0,511.0614,511.3606,509.6851,510.842,3100.0
2015-09-25 13:15:00,512.22,512.44,511.0,511.0,4900.0,510.842,511.0614,509.6253,509.6253,4900.0
2015-09-25 13:20:00,510.98,510.98,508.82,509.27,4904.0,509.6053,509.6053,507.4511,507.8999,4904.0
2015-09-25 13:25:00,509.14,509.71,507.5,508.04,13150.0,507.7703,508.3387,506.1347,506.6732,13150.0
2015-09-25 13:30:00,508.0,508.24,505.26,505.73,16631.0,506.6333,506.8727,503.9007,504.3695,16631.0
2015-09-25 13:35:00,505.25,505.87,502.88,505.38,13430.0,503.8907,504.5091,501.5271,504.0204,13430.0
2015-09-25 13:40:00,505.38,505.38,504.0,504.0,6021.0,504.0204,504.0204,502.6441,502.6441,6021.0
2015-09-25 13:45:00,504.28,504.41,501.35,502.51,13797.0,502.9234,503.053,500.0012,501.1581,13797.0
2015-09-25 13:50:00,502.51,504.2,502.01,503.38,17044.0,501.1581,502.8436,500.6595,502.0258,17044.0
2015-09-25 13:55:00,502.79,503.6,501.03,501.04,4624.0,501.4374,502.2452,499.6821,499.6921,4624.0
2015-09-25 14:00:00,501.16,502.14,501.16,501.6,8576.0,499.8117,500.7891,499.8117,500.2506,8576.0
2015-09-25 14:05:00,501.54,501.8,500.72,500.84,14676.0,500.1907,500.45,499.3729,499.4926,14676.0
2015-09-25 14:10:00,500.76,501.05,499.76,500.39,27766.0,499.4128,499.702,498.4155,499.0438,27766.0
2015-09-25 14:15:00,500.64,500.91,498.55,498.72,25407.0,499.2931,499.5624,497.2088,497.3783,25407.0
2015-09-25 14:20:00,498.5,498.9,496.26,498.02,17255.0,497.1589,497.5578,494.9249,496.6802,17255.0
2015-09-25 14:25:00,498.02,498.42,493.75,495.19,20261.0,496.6802,497.0791,492.4217,493.8578,20261.0
2015-09-25 14:30:00,494.84,496.0,493.25,494.0,16864.0,493.5087,494.6656,491.923,492.671,16864.0
2015-09-25 14:35:00,494.85,496.41,493.09,493.09,24281.0,493.5187,495.0745,491.7635,491.7635,24281.0
2015-09-25 14:40:00,493.0,493.93,483.15,483.64,26001.0,491.6737,492.6012,481.8502,482.3389,26001.0
2015-09-25 14:45:00,483.71,488.51,483.64,485.92,24783.0,482.4087,487.1958,482.3389,484.6127,24783.0
2015-09-25 14:50:00,486.39,487.8,482.68,486.24,29224.0,485.0815,486.4877,481.3815,484.9319,29224.0
2015-09-25 14:55:00,486.11,490.64,485.07,490.64,31229.0,484.8022,489.32,483.765,489.32,31229.0
2015-09-25 15:00:00,490.63,490.63,487.05,487.05,16381.0,489.3101,489.3101,485.7397,485.7397,16381.0
2015-09-25 15:05:00,487.48,487.68,484.0,484.67,22239.0,486.1685,486.368,482.6979,483.3661,22239.0
2015-09-25 15:10:00,484.67,484.98,480.08,480.6,27460.0,483.3661,483.6753,478.7885,479.3071,27460.0
2015-09-25 15:15:00,481.01,482.38,480.16,481.54,33429.0,479.716,481.0823,478.8682,480.2445,33429.0
2015-09-25 15:20:00,481.45,484.91,481.19,483.99,22775.0,480.1548,483.6055,479.8955,482.6879,22775.0
2015-09-25 15:25:00,483.91,484.83,481.03,483.26,33966.0,482.6082,483.5257,479.7359,481.9599,33966.0
2015-09-25 15:30:00,483.6,487.29,482.99,485.86,34935.0,482.299,485.9791,481.6906,484.5529,34935.0
2015-09-25 15:35:00,486.48,488.99,485.0,486.99,33122.0,485.1712,487.6745,483.6952,485.6799,33122.0
2015-09-25 15:40:00,486.95,489.35,486.01,488.38,32879.0,485.64,488.0335,484.7025,487.0661,32879.0
2015-09-25 15:45:00,488.78,491.29,488.13,491.29,34421.0,487.4651,489.9683,486.8168,489.9683,34421.0
2015-09-25 15:50:00,491.29,491.35,489.29,490.8,39009.0,489.9683,490.0281,487.9737,489.4796,39009.0
2015-09-25 15:55:00,490.99,492.35,490.38,490.67,80607.0,489.6691,491.0254,489.0607,489.35,80607.0
2015-09-28 09:30:00,491.01,492.42,476.84,477.02,81652.0,489.6891,491.0953,475.5572,475.7367,81652.0
2015-09-28 09:35:00,477.02,483.21,476.84,481.06,68636.0,475.7367,481.91,475.5572,479.7658,68636.0
2015-09-28 09:40:00,481.56,485.0,481.0,484.89,51318.0,480.2645,483.6952,479.706,483.5855,51318.0
2015-09-28 09:45:00,484.0,484.44,475.35,476.04,49544.0,482.6979,483.1367,474.0712,474.7593,49544.0
2015-09-28 09:50:00,476.05,479.19,473.34,473.34,55626.0,474.7693,477.9009,472.0666,472.0666,55626.0
2015-09-28 09:55:00,473.36,478.94,472.45,472.45,73740.0,472.0865,477.6515,471.179,471.179,73740.0
2015-09-28 10:00:00,472.91,476.86,472.91,474.9,164054.0,471.6377,475.5771,471.6377,473.6224,164054.0
2015-09-28 10:05:00,474.98,476.38,473.88,474.07,127808.0,473.7022,475.0984,472.6051,472.7946,127808.0
2015-09-28 10:10:00,474.12,474.95,471.06,472.61,60518.0,472.8445,473.6723,469.7927,471.3386,60518.0
2015-09-28 10:15:00,472.58,474.0,468.88,470.54,55824.0,471.3086,472.7248,467.6186,469.2741,55824.0
2015-09-28 10:20:00,471.03,471.92,466.04,471.67,59504.0,469.7628,470.6504,464.7862,470.4011,59504.0
2015-09-28 10:25:00,471.45,471.45,467.93,469.81,47804.0,470.1817,470.1817,466.6711,468.5461,47804.0
2015-09-28 10:30:00,471.2,471.84,465.81,465.82,28896.0,469.9323,470.5706,464.5568,464.5668,28896.0
2015-09-28 10:35:00,465.82,468.14,464.23,465.73,40774.0,464.5668,466.8806,462.9811,464.4771,40774.0
2015-09-28 10:40:00,466.35,466.57,462.01,462.94,131276.0,465.0954,465.3148,460.7671,461.6946,131276.0
2015-09-28 10:45:00,463.06,464.29,460.05,461.94,104796.0,461.8142,463.0409,458.8123,460.6973,104796.0
2015-09-28 10:50:00,461.93,464.49,461.01,464.17,95606.0,460.6873,463.2404,459.7698,462.9213,95606.0
2015-09-28 10:55:00,464.19,471.52,463.4,471.17,87070.0,462.9412,470.2515,462.1533,469.9024,87070.0
2015-09-28 11:00:00,471.52,473.11,469.25,471.64,51990.0,470.2515,471.8372,467.9876,470.3712,51990.0
2015-09-28 11:05:00,471.72,472.57,468.52,470.58,38150.0,470.4509,471.2987,467.2596,469.314,38150.0
2015-09-28 11:10:00,469.65,470.58,467.1,468.66,36820.0,468.3865,469.314,465.8434,467.3992,36820.0
2015-09-28 11:15:00,468.65,468.65,466.02,466.46,33066.0,467.3892,467.3892,464.7663,465.2051,33066.0
2015-09-28 11:20:00,466.23,466.6,464.3,464.49,26672.0,464.9757,465.3447,463.0509,463.2404,26672.0
2015-09-28 11:25:00,464.33,464.49,458.62,459.63,70974.0,463.0808,463.2404,457.3862,458.3935,70974.0
2015-09-28 11:30:00,460.06,463.0,459.4,459.79,44360.0,458.8223,461.7544,458.1641,458.553,44360.0
2015-09-28 11:35:00,460.5,462.98,459.19,461.86,23436.0,459.2611,461.7345,457.9547,460.6175,23436.0
2015-09-28 11:40:00,461.24,462.35,459.93,461.3,16682.0,459.9991,461.1062,458.6927,460.059,16682.0
2015-09-28 11:45:00,461.47,462.14,459.0,461.35,23118.0,460.2285,460.8967,457.7652,460.1088,23118.0
2015-09-28 11:50:00,461.35,463.45,460.54,463.38,29708.0,460.1088,462.2032,459.301,462.1334,29708.0
2015-09-28 11:55:00,463.45,464.34,458.79,459.13,37054.0,462.2032,463.0908,457.5557,457.8948,37054.0
2015-09-28 12:00:00,459.92,460.85,458.25,459.45,29526.0,458.6827,459.6102,457.0172,458.214,29526.0
2015-09-28 12:05:00,458.93,459.6,455.72,457.34,38468.0,457.6954,458.3636,454.494,456.1096,38468.0
2015-09-28 12:10:00,457.18,458.66,455.27,456.85,31882.0,455.9501,457.4261,454.0452,455.621,31882.0
2015-09-28 12:15:00,457.03,457.68,456.3,456.38,21298.0,455.8005,456.4487,455.0724,455.1522,21298.0
2015-09-28 12:20:00,456.31,457.45,453.51,456.33,25282.0,455.0824,456.2193,452.2899,455.1024,25282.0
2015-09-28 12:25:00,457.17,459.82,456.97,458.46,17820.0,455.9401,458.583,455.7406,457.2266,17820.0
2015-09-28 12:30:00,458.43,459.62,456.0,456.69,10874.0,457.1967,458.3835,454.7732,455.4614,10874.0
2015-09-28 12:35:00,456.02,458.04,454.32,458.03,26040.0,454.7932,456.8077,453.0978,456.7978,26040.0
2015-09-28 12:40:00,457.64,457.8,453.1,453.11,22056.0,456.4088,456.5684,451.881,451.891,22056.0
2015-09-28 12:45:00,453.65,453.65,451.01,452.05,45258.0,452.4296,452.4296,449.7967,450.8339,45258.0
2015-09-28 12:50:00,451.5,453.61,450.13,450.51,52256.0,450.2853,452.3897,448.919,449.298,52256.0
2015-09-28 12:55:00,450.67,450.75,443.0,445.76,64466.0,449.4576,449.5374,441.8082,444.5608,64466.0
2015-09-28 13:00:00,445.01,447.66,443.51,447.65,57492.0,443.8128,446.4557,442.3168,446.4457,57492.0
2015-09-28 13:05:00,448.72,452.32,447.95,451.56,50540.0,447.5128,451.1031,446.7449,450.3452,50540.0
2015-09-28 13:10:00,451.82,451.82,447.39,449.37,42784.0,450.6045,450.6045,446.1864,448.1611,42784.0
2015-09-28 13:15:00,449.37,449.4,445.22,445.51,32476.0,448.1611,448.191,444.0222,444.3115,32476.0
2015-09-28 13:20:00,445.2,448.0,444.5,446.05,39328.0,444.0023,446.7948,443.3042,444.85,39328.0
2015-09-28 13:25:00,445.12,445.87,442.09,445.81,46386.0,443.9225,444.6705,440.9007,444.6107,46386.0
2015-09-28 13:30:00,445.49,448.68,444.0,447.34,46812.0,444.2915,447.4729,442.8055,446.1365,46812.0
2015-09-28 13:35:00,447.02,451.92,444.36,450.39,38992.0,445.8174,450.7042,443.1646,449.1783,38992.0
2015-09-28 13:40:00,450.0,451.9,446.95,450.17,22706.0,448.7894,450.6843,445.7476,448.9589,22706.0
2015-09-28 13:45:00,450.19,450.19,443.34,443.78,30098.0,448.9789,448.9789,442.1473,442.5861,30098.0
2015-09-28 13:50:00,443.79,446.38,441.61,441.69,44288.0,442.5961,445.1791,440.422,440.5017,44288.0
2015-09-28 13:55:00,442.16,443.98,440.01,441.77,42032.0,440.9705,442.7856,438.8263,440.5815,42032.0
2015-09-28 14:00:00,442.07,442.07,440.0,440.0,23298.0,440.8807,440.8807,438.8163,438.8163,23298.0
2015-09-28 14:05:00,439.81,441.73,438.49,441.45,37552.0,438.6268,440.5416,437.3103,440.2624,37552.0
2015-09-28 14:10:00,440.32,440.76,437.0,437.77,32948.0,439.1354,439.5742,435.8244,436.5923,32948.0
2015-09-28 14:15:00,437.34,437.72,435.51,437.49,36978.0,436.1634,436.5424,434.3384,436.313,36978.0
2015-09-28 14:20:00,437.05,442.29,436.82,441.66,31286.0,435.8742,441.1001,435.6448,440.4718,31286.0
2015-09-28 14:25:00,441.84,445.95,441.39,445.95,30324.0,440.6513,444.7503,440.2025,444.7503,30324.0
2015-09-28 14:30:00,445.95,447.0,443.73,447.0,39528.0,444.7503,445.7975,442.5362,445.7975,39528.0
2015-09-28 14:35:00,446.51,451.44,446.3,450.86,35816.0,445.3088,450.2255,445.0993,449.6471,35816.0
2015-09-28 14:40:00,450.73,453.0,450.03,452.27,57446.0,449.5174,451.7813,448.8193,451.0533,57446.0
2015-09-28 14:45:00,452.2,453.0,449.09,450.17,68660.0,450.9835,451.7813,447.8818,448.9589,68660.0
2015-09-28 14:50:00,449.87,450.46,446.64,448.03,49370.0,448.6597,449.2481,445.4384,446.8247,49370.0
2015-09-28 14:55:00,448.34,451.88,447.68,449.17,53080.0,447.1338,450.6643,446.4756,447.9616,53080.0
2015-09-28 15:00:00,449.3,453.8,448.18,453.51,61838.0,448.0913,452.5792,446.9743,452.2899,61838.0
2015-09-28 15:05:00,453.24,453.58,449.35,449.66,63834.0,452.0207,452.3597,448.1411,448.4503,63834.0
2015-09-28 15:10:00,449.44,449.69,446.28,447.4,44068.0,448.2309,448.4802,445.0794,446.1964,44068.0
2015-09-28 15:15:00,447.5,452.42,447.31,450.76,78940.0,446.2961,451.2029,446.1066,449.5473,78940.0
2015-09-28 15:20:00,451.1,452.21,448.38,449.21,64642.0,449.8864,450.9934,447.1737,448.0015,64642.0
2015-09-28 15:25:00,449.49,449.98,448.68,449.43,22578.0,448.2808,448.7694,447.4729,448.2209,22578.0
2015-09-28 15:30:00,449.44,454.94,449.35,454.94,82906.0,448.2309,453.7161,448.1411,453.7161,82906.0
2015-09-28 15:35:00,455.0,456.43,452.8,454.29,55802.0,453.7759,455.2021,451.5818,453.0678,55802.0
2015-09-28 15:40:00,454.04,457.94,454.04,456.79,69244.0,452.8185,456.708,452.8185,455.5611,69244.0
2015-09-28 15:45:00,456.59,456.8,454.61,455.19,62954.0,455.3617,455.5711,453.387,453.9654,62954.0
2015-09-28 15:50:00,454.84,457.57,454.62,456.41,72448.0,453.6164,456.339,453.397,455.1821,72448.0
2015-09-28 15:55:00,456.69,456.7,453.65,454.04,90404.0,455.4614,455.4714,452.4296,452.8185,90404.0
2015-09-29 09:30:00,444.59,454.0,442.27,442.27,40809.0,443.3939,452.7786,441.0802,441.0802,40809.0
2015-09-29 09:35:00,442.28,450.0,442.27,446.33,33857.0,441.0901,448.7894,441.0802,445.1293,33857.0
2015-09-29 09:40:00,447.04,447.04,441.38,442.75,31625.0,445.8373,445.8373,440.1926,441.5589,31625.0
2015-09-29 09:45:00,442.32,445.55,442.29,444.48,49693.0,441.13,444.3514,441.1001,443.2842,49693.0
2015-09-29 09:50:00,444.49,455.0,443.13,454.72,51268.0,443.2942,453.7759,441.9379,453.4967,51268.0
2015-09-29 09:55:00,454.86,465.0,453.94,462.47,40229.0,453.6363,463.749,452.7188,461.2258,40229.0
2015-09-29 10:00:00,462.0,463.68,459.09,460.22,49036.0,460.7571,462.4326,457.8549,458.9819,49036.0
2015-09-29 10:05:00,460.41,463.17,459.9,462.66,64492.0,459.1714,461.9239,458.6627,461.4153,64492.0
2015-09-29 10:10:00,462.58,469.0,462.55,468.73,31695.0,461.3355,467.7383,461.3056,467.469,31695.0
2015-09-29 10:15:00,468.2,472.05,467.29,469.0,21168.0,466.9404,470.7801,466.0329,467.7383,21168.0
2015-09-29 10:20:00,468.98,469.94,464.79,469.12,27010.0,467.7183,468.6757,463.5396,467.8579,27010.0
2015-09-29 10:25:00,468.72,474.0,467.86,472.78,29311.0,467.459,472.7248,466.6013,471.5081,29311.0
2015-09-29 10:30:00,472.66,477.37,471.38,474.88,33852.0,471.3884,476.0857,470.1119,473.6024,33852.0
2015-09-29 10:35:00,475.26,475.67,470.65,470.65,17461.0,473.9814,474.3903,469.3838,469.3838,17461.0
2015-09-29 10:40:00,470.97,470.97,466.12,468.18,28781.0,469.703,469.703,464.866,466.9205,28781.0
2015-09-29 10:45:00,468.03,469.2,465.96,466.43,11577.0,466.7709,467.9377,464.7064,465.1752,11577.0
2015-09-29 10:50:00,465.85,467.0,464.45,465.2,20023.0,464.5967,465.7436,463.2005,463.9485,20023.0
2015-09-29 10:55:00,465.2,466.3,465.0,465.94,11127.0,463.9485,465.0455,463.749,464.6865,11127.0
2015-09-29 11:00:00,466.06,466.64,464.09,466.04,13283.0,464.8062,465.3846,462.8415,464.7862,13283.0
2015-09-29 11:05:00,466.06,468.12,465.53,467.36,8028.0,464.8062,466.8606,464.2776,466.1027,8028.0
2015-09-29 11:10:00,467.36,468.14,461.66,462.31,12413.0,466.1027,466.8806,460.418,461.0663,12413.0
2015-09-29 11:15:00,462.23,462.5,458.92,458.92,11378.0,460.9865,461.2558,457.6854,457.6854,11378.0
2015-09-29 11:20:00,459.27,459.96,456.94,459.96,10339.0,458.0344,458.7226,455.7107,458.7226,10339.0
2015-09-29 11:25:00,460.22,463.0,458.78,462.52,5700.0,458.9819,461.7544,457.5458,461.2757,5700.0
2015-09-29 11:30:00,462.5,462.5,458.69,459.14,4680.0,461.2558,461.2558,457.456,457.9048,4680.0
2015-09-29 11:35:00,458.91,460.84,458.15,460.4,6580.0,457.6754,459.6002,456.9175,459.1614,6580.0
2015-09-29 11:40:00,461.17,461.98,459.62,459.99,3303.0,459.9293,460.7372,458.3835,458.7525,3303.0
2015-09-29 11:45:00,459.92,463.0,458.53,462.37,5900.0,458.6827,461.7544,457.2964,461.1261,5900.0
2015-09-29 11:50:00,462.27,466.1,462.26,465.21,6638.0,461.0264,464.8461,461.0164,463.9585,6638.0
2015-09-29 11:55:00,465.96,465.96,461.15,461.16,6100.0,464.7064,464.7064,459.9094,459.9194,6100.0
2015-09-29 12:00:00,460.73,462.83,460.44,461.12,3830.0,459.4905,461.5849,459.2013,459.8795,3830.0
2015-09-29 12:05:00,461.44,462.14,460.03,460.53,3940.0,460.1986,460.8967,458.7924,459.2911,3940.0
2015-09-29 12:10:00,460.05,461.14,459.61,461.14,13265.0,458.8123,459.8994,458.3735,459.8994,13265.0
2015-09-29 12:15:00,461.2,462.03,459.39,459.39,4930.0,459.9592,460.787,458.1541,458.1541,4930.0
2015-09-29 12:20:00,459.39,460.29,458.15,460.28,11619.0,458.1541,459.0517,456.9175,459.0417,11619.0
2015-09-29 12:25:00,459.93,461.86,459.92,460.9,4690.0,458.6927,460.6175,458.6827,459.6601,4690.0
2015-09-29 12:30:00,460.77,460.77,459.32,459.39,2200.0,459.5304,459.5304,458.0843,458.1541,2200.0
2015-09-29 12:35:00,458.73,458.79,456.42,457.54,5200.0,457.4959,457.5557,455.1921,456.3091,5200.0
2015-09-29 12:40:00,456.4,457.58,455.08,457.34,4027.0,455.1722,456.349,453.8557,456.1096,4027.0
2015-09-29 12:45:00,457.14,457.14,454.0,454.58,12313.0,455.9102,455.9102,452.7786,453.3571,12313.0
2015-09-29 12:50:00,454.84,456.5,453.68,455.27,8901.0,453.6164,455.2719,452.4595,454.0452,8901.0
2015-09-29 12:55:00,456.13,456.79,453.01,453.02,5328.0,454.9029,455.5611,451.7913,451.8013,5328.0
2015-09-29 13:00:00,453.55,457.24,453.01,456.71,6181.0,452.3298,456.0099,451.7913,455.4813,6181.0
2015-09-29 13:05:00,456.79,456.79,455.01,455.01,4620.0,455.5611,455.5611,453.7859,453.7859,4620.0
2015-09-29 13:10:00,455.11,456.39,454.96,455.94,6071.0,453.8856,455.1622,453.736,454.7134,6071.0
2015-09-29 13:15:00,456.02,458.59,455.91,458.59,4156.0,454.7932,457.3563,454.6835,457.3563,4156.0
2015-09-29 13:20:00,458.43,463.17,458.36,461.02,7205.0,457.1967,461.9239,457.1269,459.7797,7205.0
2015-09-29 13:25:00,461.81,462.27,459.31,459.65,2500.0,460.5676,461.0264,458.0743,458.4134,2500.0
2015-09-29 13:30:00,460.22,460.58,456.85,458.95,6965.0,458.9819,459.3409,455.621,457.7153,6965.0
2015-09-29 13:35:00,458.48,458.48,456.87,457.89,5051.0,457.2466,457.2466,455.6409,456.6582,5051.0
2015-09-29 13:40:00,458.35,461.17,458.07,460.49,4387.0,457.1169,459.9293,456.8377,459.2512,4387.0
2015-09-29 13:45:00,460.44,460.99,457.69,457.69,16306.0,459.2013,459.7498,456.4587,456.4587,16306.0
2015-09-29 13:50:00,457.94,457.94,455.28,456.7,4605.0,456.708,456.708,454.0552,455.4714,4605.0
2015-09-29 13:55:00,457.0,457.06,456.24,456.87,4300.0,455.7705,455.8304,455.0126,455.6409,4300.0
2015-09-29 14:00:00,456.76,457.33,454.25,455.61,7271.0,455.5312,456.0997,453.0279,454.3843,7271.0
2015-09-29 14:05:00,455.82,455.89,454.63,455.19,3196.0,454.5937,454.6635,453.4069,453.9654,3196.0
2015-09-29 14:10:00,455.75,457.01,455.61,455.63,3100.0,454.5239,455.7805,454.3843,454.4042,3100.0
2015-09-29 14:15:00,455.62,456.61,454.6,455.36,12114.0,454.3943,455.3816,453.377,454.135,12114.0
2015-09-29 14:20:00,455.8,456.4,454.5,454.5,7818.0,454.5738,455.1722,453.2773,453.2773,7818.0
2015-09-29 14:25:00,454.4,457.7,454.35,457.7,2328.0,453.1775,456.4687,453.1277,456.4687,2328.0
2015-09-29 14:30:00,457.52,458.1,456.13,456.13,11152.0,456.2891,456.8676,454.9029,454.9029,11152.0
2015-09-29 14:35:00,456.5,457.55,456.5,457.14,3594.0,455.2719,456.3191,455.2719,455.9102,3594.0
2015-09-29 14:40:00,457.11,458.42,457.08,457.24,10789.0,455.8803,457.1867,455.8503,456.0099,10789.0
2015-09-29 14:45:00,457.83,458.1,455.84,456.47,14310.0,456.5983,456.8676,454.6137,455.242,14310.0
2015-09-29 14:50:00,456.17,456.4,453.12,453.21,15507.0,454.9428,455.1722,451.901,451.9907,15507.0
2015-09-29 14:55:00,452.73,454.22,451.78,451.9,6778.0,451.512,452.998,450.5646,450.6843,6778.0
2015-09-29 15:00:00,451.27,452.67,450.39,450.39,10849.0,450.056,451.4522,449.1783,449.1783,10849.0
2015-09-29 15:05:00,450.84,452.24,450.61,450.61,5020.0,449.6271,451.0234,449.3977,449.3977,5020.0
2015-09-29 15:10:00,450.86,451.24,450.01,450.83,10262.0,449.6471,450.026,448.7994,449.6171,10262.0
2015-09-29 15:15:00,450.15,450.97,448.08,448.12,8964.0,448.939,449.7568,446.8745,446.9144,8964.0
2015-09-29 15:20:00,448.64,448.64,446.62,447.19,18225.0,447.433,447.433,445.4185,445.9869,18225.0
2015-09-29 15:25:00,447.21,447.31,445.0,445.44,13879.0,446.0069,446.1066,443.8028,444.2416,13879.0
2015-09-29 15:30:00,445.19,449.71,445.18,449.66,18114.0,443.9923,448.5002,443.9823,448.4503,18114.0
2015-09-29 15:35:00,449.74,452.08,449.31,450.25,25074.0,448.5301,450.8638,448.1012,449.0387,25074.0
2015-09-29 15:40:00,450.37,451.76,449.15,450.86,24177.0,449.1584,450.5446,447.9417,449.6471,24177.0
2015-09-29 15:45:00,450.86,452.47,448.76,452.47,19568.0,449.6471,451.2527,447.5527,451.2527,19568.0
2015-09-29 15:50:00,452.26,454.46,451.61,453.37,29612.0,451.0433,453.2374,450.395,452.1503,29612.0
2015-09-29 15:55:00,453.45,454.53,451.52,451.92,44220.0,452.2301,453.3072,450.3053,450.7042,44220.0
2015-09-30 09:30:00,460.58,469.0,460.58,469.0,35483.0,459.3409,467.7383,459.3409,467.7383,35483.0
2015-09-30 09:35:00,468.95,473.97,468.95,471.0,32745.0,467.6884,472.6949,467.6884,469.7329,32745.0
2015-09-30 09:40:00,470.99,474.84,468.0,469.8,16205.0,469.7229,473.5626,466.741,468.5361,16205.0
2015-09-30 09:45:00,469.8,473.83,465.34,472.43,21893.0,468.5361,472.5553,464.0881,471.159,21893.0
2015-09-30 09:50:00,473.91,473.91,469.89,471.77,20316.0,472.6351,472.6351,468.6259,470.5008,20316.0
2015-09-30 09:55:00,471.65,471.76,466.28,467.16,12724.0,470.3811,470.4908,465.0256,465.9032,12724.0
2015-09-30 10:00:00,467.08,469.31,465.5,467.59,12141.0,465.8234,468.0474,464.2477,466.3321,12141.0
2015-09-30 10:05:00,467.25,472.5,465.44,471.71,15187.0,465.993,471.2288,464.1878,470.441,15187.0
2015-09-30 10:10:00,472.4,473.6,471.11,472.13,23424.0,471.1291,472.3259,469.8426,470.8598,23424.0
2015-09-30 10:15:00,471.74,473.99,466.5,469.19,16203.0,470.4709,472.7148,465.245,467.9278,16203.0
2015-09-30 10:20:00,468.43,470.12,467.65,468.0,9220.0,467.1698,468.8553,466.3919,466.741,9220.0
2015-09-30 10:25:00,467.31,469.36,467.31,469.0,4472.0,466.0528,468.0973,466.0528,467.7383,4472.0
2015-09-30 10:30:00,470.13,472.86,469.1,470.56,7936.0,468.8652,471.5879,467.838,469.2941,7936.0
2015-09-30 10:35:00,471.1,472.29,469.87,472.29,6153.0,469.8326,471.0194,468.6059,471.0194,6153.0
2015-09-30 10:40:00,471.32,471.32,463.09,463.09,8989.0,470.052,470.052,461.8442,461.8442,8989.0
2015-09-30 10:45:00,464.08,466.57,463.0,464.29,9904.0,462.8315,465.3148,461.7544,463.0409,9904.0
2015-09-30 10:50:00,465.67,467.58,465.13,467.0,5580.0,464.4172,466.3221,463.8787,465.7436,5580.0
2015-09-30 10:55:00,466.28,467.0,463.7,465.71,7673.0,465.0256,465.7436,462.4525,464.4571,7673.0
2015-09-30 11:00:00,465.0,465.58,462.77,464.24,10566.0,463.749,464.3275,461.525,462.9911,10566.0
2015-09-30 11:05:00,463.74,465.95,463.74,464.59,5208.0,462.4924,464.6965,462.4924,463.3401,5208.0
2015-09-30 11:10:00,464.51,466.95,464.51,465.66,8899.0,463.2603,465.6938,463.2603,464.4073,8899.0
2015-09-30 11:15:00,465.0,465.56,462.7,463.5,5904.0,463.749,464.3075,461.4552,462.2531,5904.0
2015-09-30 11:20:00,464.0,464.88,461.05,461.08,3268.0,462.7517,463.6293,459.8097,459.8396,3268.0
2015-09-30 11:25:00,461.0,463.02,460.58,461.6,4950.0,459.7598,461.7744,459.3409,460.3582,4950.0
2015-09-30 11:30:00,461.7,462.09,458.24,460.2,19445.0,460.4579,460.8469,457.0072,458.9619,19445.0
2015-09-30 11:35:00,461.35,461.35,456.67,458.16,14077.0,460.1088,460.1088,455.4414,456.9274,14077.0
2015-09-30 11:40:00,457.65,459.28,454.97,455.13,11310.0,456.4188,458.0444,453.746,453.9056,11310.0
2015-09-30 11:45:00,455.35,458.4,455.03,458.23,8449.0,454.125,457.1668,453.8058,456.9972,8449.0
2015-09-30 11:50:00,458.1,458.71,457.4,458.18,3000.0,456.8676,457.4759,456.1695,456.9474,3000.0
2015-09-30 11:55:00,457.45,459.21,456.73,458.52,5974.0,456.2193,457.9746,455.5013,457.2865,5974.0
2015-09-30 12:00:00,459.27,461.22,459.27,460.19,8800.0,458.0344,459.9792,458.0344,458.952,8800.0
2015-09-30 12:05:00,460.81,461.41,457.72,457.72,10389.0,459.5703,460.1687,456.4886,456.4886,10389.0
2015-09-30 12:10:00,457.15,457.36,456.01,456.82,5250.0,455.9201,456.1296,454.7832,455.591,5250.0
2015-09-30 12:15:00,457.46,460.97,457.11,457.95,8449.0,456.2293,459.7299,455.8803,456.718,8449.0
2015-09-30 12:20:00,457.97,458.94,457.18,457.18,4037.0,456.7379,457.7053,455.9501,455.9501,4037.0
2015-09-30 12:25:00,457.74,457.78,455.55,455.6,3150.0,456.5086,456.5484,454.3244,454.3743,3150.0
2015-09-30 12:30:00,456.06,458.99,455.75,458.99,7256.0,454.8331,457.7552,454.5239,457.7552,7256.0
2015-09-30 12:35:00,458.23,458.89,457.31,457.31,3695.0,456.9972,457.6555,456.0797,456.0797,3695.0
2015-09-30 12:40:00,457.35,459.0,457.0,458.11,4502.0,456.1196,457.7652,455.7705,456.8776,4502.0
2015-09-30 12:45:00,458.14,458.18,455.08,455.51,4388.0,456.9075,456.9474,453.8557,454.2846,4388.0
2015-09-30 12:50:00,455.13,457.53,455.13,457.28,6364.0,453.9056,456.2991,453.9056,456.0498,6364.0
2015-09-30 12:55:00,457.28,458.93,457.28,458.23,3450.0,456.0498,457.6954,456.0498,456.9972,3450.0
2015-09-30 13:00:00,458.12,460.55,458.12,459.02,3350.0,456.8875,459.311,456.8875,457.7851,3350.0
2015-09-30 13:05:00,460.2,460.46,459.5,459.5,2500.0,458.9619,459.2212,458.2638,458.2638,2500.0
2015-09-30 13:10:00,460.17,461.4,460.17,461.15,4100.0,458.932,460.1587,458.932,459.9094,4100.0
2015-09-30 13:15:00,461.07,465.93,461.07,465.84,17056.0,459.8296,464.6765,459.8296,464.5868,17056.0
2015-09-30 13:20:00,465.12,466.44,465.12,465.76,4593.0,463.8687,465.1852,463.8687,464.507,4593.0
2015-09-30 13:25:00,465.8,466.29,463.79,463.79,7825.0,464.5469,465.0356,462.5423,462.5423,7825.0
2015-09-30 13:30:00,463.45,463.89,461.85,461.86,3950.0,462.2032,462.642,460.6075,460.6175,3950.0
2015-09-30 13:35:00,462.47,463.16,462.43,462.7,5166.0,461.2258,461.914,461.1859,461.4552,5166.0
2015-09-30 13:40:00,463.04,466.98,463.0,465.81,4972.0,461.7943,465.7237,461.7544,464.5568,4972.0
2015-09-30 13:45:00,466.4,466.4,464.92,465.98,3770.0,465.1453,465.1453,463.6692,464.7264,3770.0
2015-09-30 13:50:00,465.97,468.89,464.93,468.21,12404.0,464.7164,467.6286,463.6792,466.9504,12404.0
2015-09-30 13:55:00,468.8,469.0,467.84,468.38,10363.0,467.5388,467.7383,466.5814,467.1199,10363.0
2015-09-30 14:00:00,468.84,468.84,466.29,467.51,10030.0,467.5787,467.5787,465.0356,466.2523,10030.0
2015-09-30 14:05:00,467.28,468.05,466.17,467.38,8600.0,466.0229,466.7908,464.9159,466.1226,8600.0
2015-09-30 14:10:00,467.03,467.03,465.09,466.42,11880.0,465.7736,465.7736,463.8388,465.1652,11880.0
2015-09-30 14:15:00,466.44,467.06,465.21,465.37,22791.0,465.1852,465.8035,463.9585,464.118,22791.0
2015-09-30 14:20:00,465.51,467.13,465.38,465.96,12700.0,464.2577,465.8733,464.128,464.7064,12700.0
2015-09-30 14:25:00,467.27,467.8,466.13,467.14,3544.0,466.0129,466.5415,464.876,465.8833,3544.0
2015-09-30 14:30:00,466.48,466.48,462.17,463.25,7592.0,465.225,465.225,460.9266,462.0037,7592.0
2015-09-30 14:35:00,463.59,464.79,463.18,463.5,5350.0,462.3428,463.5396,461.9339,462.2531,5350.0
2015-09-30 14:40:00,463.5,465.7,463.5,464.8,1520.0,462.2531,464.4471,462.2531,463.5496,1520.0
2015-09-30 14:45:00,466.64,466.69,465.02,465.03,7483.0,465.3846,465.4345,463.769,463.7789,7483.0
2015-09-30 14:50:00,464.93,464.93,462.18,462.54,4203.0,463.6792,463.6792,460.9366,461.2956,4203.0
2015-09-30 14:55:00,464.06,465.58,463.56,465.38,5177.0,462.8116,464.3275,462.3129,464.128,5177.0
2015-09-30 15:00:00,466.09,467.13,462.6,463.07,7703.0,464.8361,465.8733,461.3555,461.8242,7703.0
2015-09-30 15:05:00,463.36,463.75,462.0,462.0,2500.0,462.1134,462.5024,460.7571,460.7571,2500.0
2015-09-30 15:10:00,462.16,464.06,462.15,463.29,7825.0,460.9167,462.8116,460.9067,462.0436,7825.0
2015-09-30 15:15:00,463.54,463.6,461.0,461.99,9397.0,462.293,462.3528,459.7598,460.7471,9397.0
2015-09-30 15:20:00,461.96,464.05,461.96,462.22,7838.0,460.7172,462.8016,460.7172,460.9765,7838.0
2015-09-30 15:25:00,462.78,463.81,462.11,463.39,7186.0,461.535,462.5622,460.8668,462.1434,7186.0
2015-09-30 15:30:00,463.61,466.99,463.11,466.25,16975.0,462.3628,465.7337,461.8641,464.9957,16975.0
2015-09-30 15:35:00,465.97,467.25,462.99,464.97,18771.0,464.7164,465.993,461.7444,463.7191,18771.0
2015-09-30 15:40:00,464.38,465.26,463.31,464.1,18301.0,463.1307,464.0083,462.0636,462.8514,18301.0
2015-09-30 15:45:00,463.89,465.11,459.22,462.46,45404.0,462.642,463.8587,457.9846,461.2159,45404.0
2015-09-30 15:50:00,463.11,467.36,461.75,464.29,134029.0,461.8641,466.1027,460.5078,463.0409,134029.0
2015-09-30 15:55:00,464.13,465.27,461.59,464.23,140238.0,462.8814,464.0183,460.3482,462.9811,140238.0
2015-10-01 09:30:00,464.01,469.92,463.66,464.99,26062.0,462.7617,468.6558,462.4126,463.7391,26062.0
2015-10-01 09:35:00,463.63,464.82,460.26,462.77,20873.0,462.3827,463.5695,459.0218,461.525,20873.0
2015-10-01 09:40:00,462.52,462.88,459.62,461.41,16127.0,461.2757,461.6347,458.3835,460.1687,16127.0
2015-10-01 09:45:00,460.65,463.59,456.32,463.52,12922.0,459.4107,462.3428,455.0924,462.273,12922.0
2015-10-01 09:50:00,463.51,467.98,463.51,465.38,9395.0,462.263,466.721,462.263,464.128,9395.0
2015-10-01 09:55:00,465.92,466.53,459.18,459.18,8945.0,464.6666,465.2749,457.9447,457.9447,8945.0
2015-10-01 10:00:00,458.83,460.94,458.02,459.3,7186.0,457.5956,459.6999,456.7878,458.0644,7186.0
2015-10-01 10:05:00,459.52,461.74,459.07,461.74,6920.0,458.2838,460.4978,457.835,460.4978,6920.0
2015-10-01 10:10:00,460.75,463.7,459.5,459.95,8868.0,459.5105,462.4525,458.2638,458.7126,8868.0
2015-10-01 10:15:00,460.39,464.06,460.39,462.08,7920.0,459.1514,462.8116,459.1514,460.8369,7920.0
2015-10-01 10:20:00,462.52,463.45,459.69,461.0,2825.0,461.2757,462.2032,458.4533,459.7598,2825.0
2015-10-01 10:25:00,461.12,463.77,461.02,463.77,4986.0,459.8795,462.5223,459.7797,462.5223,4986.0
2015-10-01 10:30:00,463.81,464.76,460.04,460.94,8395.0,462.5622,463.5097,458.8024,459.6999,8395.0
2015-10-01 10:35:00,460.96,462.63,460.96,462.3,2412.0,459.7199,461.3854,459.7199,461.0563,2412.0
2015-10-01 10:40:00,461.97,464.94,461.96,462.03,4550.0,460.7272,463.6892,460.7172,460.787,4550.0
2015-10-01 10:45:00,460.62,464.89,460.61,464.84,3548.0,459.3808,463.6393,459.3708,463.5895,3548.0
2015-10-01 10:50:00,464.34,464.56,460.77,461.05,5085.0,463.0908,463.3102,459.5304,459.8097,5085.0
2015-10-01 10:55:00,460.75,462.33,460.69,461.32,5110.0,459.5105,461.0862,459.4506,460.0789,5110.0
2015-10-01 11:00:00,461.02,462.14,460.49,460.87,3854.0,459.7797,460.8967,459.2512,459.6301,3854.0
2015-10-01 11:05:00,460.88,463.13,460.06,461.46,6284.0,459.6401,461.8841,458.8223,460.2185,6284.0
2015-10-01 11:10:00,461.09,463.63,461.08,463.16,4387.0,459.8495,462.3827,459.8396,461.914,4387.0
2015-10-01 11:15:00,462.63,462.74,460.36,460.44,3922.0,461.3854,461.4951,459.1215,459.2013,3922.0
2015-10-01 11:20:00,460.05,461.84,459.5,461.57,2957.0,458.8123,460.5975,458.2638,460.3283,2957.0
2015-10-01 11:25:00,461.08,464.34,461.06,462.74,6921.0,459.8396,463.0908,459.8196,461.4951,6921.0
2015-10-01 11:30:00,464.08,464.53,463.34,463.81,1300.0,462.8315,463.2803,462.0935,462.5622,1300.0
2015-10-01 11:35:00,463.84,464.35,463.43,464.25,1900.0,462.5921,463.1008,462.1832,463.001,1900.0
2015-10-01 11:40:00,464.32,464.67,462.24,462.27,2500.0,463.0709,463.4199,460.9965,461.0264,2500.0
2015-10-01 11:45:00,462.37,462.37,460.99,461.21,1765.0,461.1261,461.1261,459.7498,459.9692,1765.0
2015-10-01 11:50:00,460.9,462.3,459.48,459.48,3726.0,459.6601,461.0563,458.2439,458.2439,3726.0
2015-10-01 11:55:00,458.83,460.43,457.1,459.05,4000.0,457.5956,459.1913,455.8703,457.815,4000.0
2015-10-01 12:00:00,459.46,459.47,457.43,458.26,3829.0,458.2239,458.2339,456.1994,457.0272,3829.0
2015-10-01 12:05:00,457.61,458.36,456.35,457.6,8836.0,456.3789,457.1269,455.1223,456.3689,8836.0
2015-10-01 12:10:00,457.6,460.39,457.6,460.39,3450.0,456.3689,459.1514,456.3689,459.1514,3450.0
2015-10-01 12:15:00,459.0,459.5,458.52,458.64,2424.0,457.7652,458.2638,457.2865,457.4061,2424.0
2015-10-01 12:20:00,458.76,459.94,458.0,458.0,3731.0,457.5258,458.7026,456.7679,456.7679,3731.0
2015-10-01 12:25:00,457.9,459.41,457.2,457.33,14426.0,456.6681,458.1741,455.97,456.0997,14426.0
2015-10-01 12:30:00,457.26,459.5,457.26,459.49,26144.0,456.0298,458.2638,456.0298,458.2538,26144.0
2015-10-01 12:35:00,459.46,463.39,459.46,462.7,25163.0,458.2239,462.1434,458.2239,461.4552,25163.0
2015-10-01 12:40:00,462.92,463.04,461.49,461.99,41848.0,461.6746,461.7943,460.2485,460.7471,41848.0
2015-10-01 12:45:00,461.92,461.92,459.7,461.0,28250.0,460.6773,460.6773,458.4633,459.7598,28250.0
2015-10-01 12:50:00,460.98,461.49,460.51,460.99,6025.0,459.7398,460.2485,459.2711,459.7498,6025.0
2015-10-01 12:55:00,460.64,462.0,460.64,461.74,2776.0,459.4008,460.7571,459.4008,460.4978,2776.0
2015-10-01 13:00:00,461.0,461.6,459.69,459.69,5599.0,459.7598,460.3582,458.4533,458.4533,5599.0
2015-10-01 13:05:00,460.0,461.02,460.0,460.74,2530.0,458.7625,459.7797,458.7625,459.5005,2530.0
2015-10-01 13:10:00,460.1,460.96,459.36,459.48,4913.0,458.8622,459.7199,458.1242,458.2439,4913.0
2015-10-01 13:15:00,459.05,464.0,458.97,462.3,10701.0,457.815,462.7517,457.7352,461.0563,10701.0
2015-10-01 13:20:00,462.8,462.8,460.96,462.46,6028.0,461.5549,461.5549,459.7199,461.2159,6028.0
2015-10-01 13:25:00,462.59,462.59,461.03,461.03,300.0,461.3455,461.3455,459.7897,459.7897,300.0
2015-10-01 13:30:00,461.83,462.5,461.23,461.23,2300.0,460.5876,461.2558,459.9892,459.9892,2300.0
2015-10-01 13:35:00,461.28,463.17,461.02,461.92,3106.0,460.039,461.9239,459.7797,460.6773,3106.0
2015-10-01 13:40:00,461.85,462.28,461.01,461.23,4751.0,460.6075,461.0363,459.7698,459.9892,4751.0
2015-10-01 13:45:00,461.33,461.89,461.31,461.89,900.0,460.0889,460.6474,460.069,460.6474,900.0
2015-10-01 13:50:00,461.88,461.88,460.02,461.53,2620.0,460.6374,460.6374,458.7824,460.2884,2620.0
2015-10-01 13:55:00,461.99,463.55,461.99,463.55,929.0,460.7471,462.3029,460.7471,462.3029,929.0
2015-10-01 14:00:00,463.95,463.95,462.32,462.85,900.0,462.7019,462.7019,461.0762,461.6048,900.0
2015-10-01 14:05:00,461.99,463.84,461.99,463.2,2100.0,460.7471,462.5921,460.7471,461.9539,2100.0
2015-10-01 14:10:00,463.4,464.0,462.65,463.06,4126.0,462.1533,462.7517,461.4053,461.8142,4126.0
2015-10-01 14:15:00,463.0,463.0,461.07,461.68,7088.0,461.7544,461.7544,459.8296,460.438,7088.0
2015-10-01 14:20:00,462.05,462.05,460.5,461.89,3630.0,460.807,460.807,459.2611,460.6474,3630.0
2015-10-01 14:25:00,462.05,463.54,461.0,462.69,2490.0,460.807,462.293,459.7598,461.4452,2490.0
2015-10-01 14:30:00,463.53,465.05,463.53,464.1,5393.0,462.283,463.7989,462.283,462.8514,5393.0
2015-10-01 14:35:00,463.25,464.38,463.22,464.17,4098.0,462.0037,463.1307,461.9738,462.9213,4098.0
2015-10-01 14:40:00,463.79,464.35,462.56,462.79,4480.0,462.5423,463.1008,461.3156,461.545,4480.0
2015-10-01 14:45:00,462.79,465.0,462.0,462.0,6942.0,461.545,463.749,460.7571,460.7571,6942.0
2015-10-01 14:50:00,462.6,463.59,461.47,463.59,4145.0,461.3555,462.3428,460.2285,462.3428,4145.0
2015-10-01 14:55:00,463.52,466.65,463.5,465.59,5213.0,462.273,465.3946,462.2531,464.3374,5213.0
2015-10-01 15:00:00,466.16,467.57,465.59,467.1,10392.0,464.9059,466.3121,464.3374,465.8434,10392.0
2015-10-01 15:05:00,467.13,469.8,465.54,467.29,17996.0,465.8733,468.5361,464.2876,466.0329,17996.0
2015-10-01 15:10:00,466.08,469.48,466.01,469.48,4962.0,464.8261,468.217,464.7563,468.217,4962.0
2015-10-01 15:15:00,468.98,469.82,467.65,469.1,10107.0,467.7183,468.5561,466.3919,467.838,10107.0
2015-10-01 15:20:00,469.11,470.0,468.44,469.22,11515.0,467.848,468.7356,467.1798,467.9577,11515.0
2015-10-01 15:25:00,469.96,470.53,468.81,469.77,9033.0,468.6957,469.2641,467.5488,468.5062,9033.0
2015-10-01 15:30:00,469.8,470.57,468.97,469.68,7250.0,468.5361,469.304,467.7083,468.4164,7250.0
2015-10-01 15:35:00,469.9,470.26,468.66,469.38,13313.0,468.6358,468.9949,467.3992,468.1172,13313.0
2015-10-01 15:40:00,468.92,470.27,468.92,470.23,3537.0,467.6585,469.0048,467.6585,468.965,3537.0
2015-10-01 15:45:00,469.87,472.51,469.85,472.51,16528.0,468.6059,471.2388,468.586,471.2388,16528.0
2015-10-01 15:50:00,472.93,472.93,471.59,472.36,17166.0,471.6577,471.6577,470.3213,471.0892,17166.0
2015-10-01 15:55:00,472.4,473.51,472.4,472.81,40233.0,471.1291,472.2361,471.1291,471.538,40233.0
2015-10-02 09:30:00,458.05,459.78,456.11,457.36,37332.0,456.8177,458.5431,454.8829,456.1296,37332.0
2015-10-02 09:35:00,457.22,460.2,455.07,459.27,23602.0,455.99,458.9619,453.8457,458.0344,23602.0
2015-10-02 09:40:00,459.2,462.62,458.03,460.5,14232.0,457.9646,461.3754,456.7978,459.2611,14232.0
2015-10-02 09:45:00,460.18,460.95,455.82,455.82,31010.0,458.942,459.7099,454.5937,454.5937,31010.0
2015-10-02 09:50:00,455.74,456.4,452.15,453.0,21677.0,454.5139,455.1722,450.9336,451.7813,21677.0
2015-10-02 09:55:00,453.0,460.75,453.0,459.35,26822.0,451.7813,459.5105,451.7813,458.1142,26822.0
2015-10-02 10:00:00,459.6,461.89,459.1,459.56,11767.0,458.3636,460.6474,457.8649,458.3237,11767.0
2015-10-02 10:05:00,459.5,460.99,458.41,460.37,11050.0,458.2638,459.7498,457.1768,459.1315,11050.0
2015-10-02 10:10:00,459.92,463.57,459.76,463.57,11964.0,458.6827,462.3229,458.5231,462.3229,11964.0
2015-10-02 10:15:00,463.65,464.9,462.56,463.3,6492.0,462.4027,463.6493,461.3156,462.0536,6492.0
2015-10-02 10:20:00,463.0,464.62,460.07,464.43,11432.0,461.7544,463.37,458.8323,463.1806,11432.0
2015-10-02 10:25:00,464.26,465.54,461.75,464.91,7816.0,463.011,464.2876,460.5078,463.6593,7816.0
2015-10-02 10:30:00,465.57,467.99,464.07,467.33,9035.0,464.3175,466.731,462.8215,466.0728,9035.0
2015-10-02 10:35:00,465.93,468.68,465.62,467.84,7760.0,464.6765,467.4191,464.3674,466.5814,7760.0
2015-10-02 10:40:00,467.96,474.01,467.96,473.92,21900.0,466.7011,472.7348,466.7011,472.645,21900.0
2015-10-02 10:45:00,473.99,478.11,473.8,476.75,19440.0,472.7148,476.8238,472.5254,475.4674,19440.0
2015-10-02 10:50:00,476.09,477.1,473.11,475.95,22010.0,474.8092,475.8165,471.8372,474.6696,22010.0
2015-10-02 10:55:00,475.19,475.38,472.36,473.16,9800.0,473.9116,474.1011,471.0892,471.8871,9800.0
2015-10-02 11:00:00,473.92,474.63,472.42,474.14,11496.0,472.645,473.3531,471.1491,472.8644,11496.0
2015-10-02 11:05:00,473.86,476.77,473.01,475.94,6608.0,472.5852,475.4874,471.7375,474.6596,6608.0
2015-10-02 11:10:00,476.15,476.15,470.26,471.1,23981.0,474.869,474.869,468.9949,469.8326,23981.0
2015-10-02 11:15:00,472.39,473.29,471.45,472.41,10634.0,471.1191,472.0167,470.1817,471.1391,10634.0
2015-10-02 11:20:00,472.42,473.04,471.45,471.45,8090.0,471.1491,471.7674,470.1817,470.1817,8090.0
2015-10-02 11:25:00,471.97,473.15,471.08,472.44,9160.0,470.7003,471.8771,469.8127,471.169,9160.0
2015-10-02 11:30:00,472.75,473.48,471.71,473.0,8873.0,471.4782,472.2062,470.441,471.7275,8873.0
2015-10-02 11:35:00,473.08,473.83,471.31,471.31,7573.0,471.8073,472.5553,470.0421,470.0421,7573.0
2015-10-02 11:40:00,471.3,471.3,467.81,468.38,9263.0,470.0321,470.0321,466.5515,467.1199,9263.0
2015-10-02 11:45:00,468.48,470.93,468.42,470.8,5270.0,467.2197,469.6631,467.1598,469.5334,5270.0
2015-10-02 11:50:00,470.8,472.75,470.02,471.26,7440.0,469.5334,471.4782,468.7555,469.9922,7440.0
2015-10-02 11:55:00,471.3,472.47,469.46,469.46,11271.0,470.0321,471.1989,468.197,468.197,11271.0
2015-10-02 12:00:00,470.13,470.14,467.0,467.66,11567.0,468.8652,468.8752,465.7436,466.4019,11567.0
2015-10-02 12:05:00,468.83,470.1,467.69,469.0,4268.0,467.5687,468.8353,466.4318,467.7383,4268.0
2015-10-02 12:10:00,468.67,470.03,468.66,469.8,1200.0,467.4092,468.7655,467.3992,468.5361,1200.0
2015-10-02 12:15:00,470.24,471.03,469.27,469.27,4607.0,468.9749,469.7628,468.0075,468.0075,4607.0
2015-10-02 12:20:00,469.27,469.32,468.43,468.6,1200.0,468.0075,468.0574,467.1698,467.3393,1200.0
2015-10-02 12:25:00,468.4,469.43,466.97,467.71,4762.0,467.1399,468.1671,465.7137,466.4517,4762.0
2015-10-02 12:30:00,468.44,472.3,468.07,470.2,12278.0,467.1798,471.0294,466.8108,468.935,12278.0
2015-10-02 12:35:00,470.0,470.56,469.66,469.95,2059.0,468.7356,469.2941,468.3965,468.6857,2059.0
2015-10-02 12:40:00,469.41,470.71,468.9,469.71,3930.0,468.1472,469.4437,467.6385,468.4464,3930.0
2015-10-02 12:45:00,470.3,470.75,470.28,470.75,800.0,469.0348,469.4836,469.0148,469.4836,800.0
2015-10-02 12:50:00,470.99,472.74,470.04,471.62,9313.0,469.7229,471.4682,468.7755,470.3512,9313.0
2015-10-02 12:55:00,471.48,471.69,470.69,471.48,1400.0,470.2116,470.421,469.4237,470.2116,1400.0
2015-10-02 13:00:00,470.87,470.87,469.66,470.16,1400.0,469.6032,469.6032,468.3965,468.8951,1400.0
2015-10-02 13:05:00,470.12,470.12,469.13,469.35,2100.0,468.8553,468.8553,467.8679,468.0873,2100.0
2015-10-02 13:10:00,469.55,471.86,468.89,470.04,12628.0,468.2868,470.5906,467.6286,468.7755,12628.0
2015-10-02 13:15:00,470.75,472.74,469.13,470.56,11025.0,469.4836,471.4682,467.8679,469.2941,11025.0
2015-10-02 13:20:00,470.67,471.4,469.46,469.47,2988.0,469.4038,470.1318,468.197,468.207,2988.0
2015-10-02 13:25:00,470.26,470.27,469.01,469.34,2600.0,468.9949,469.0048,467.7482,468.0773,2600.0
2015-10-02 13:30:00,469.21,471.99,469.21,470.83,7644.0,467.9477,470.7202,467.9477,469.5633,7644.0
2015-10-02 13:35:00,470.31,470.31,468.77,468.79,7480.0,469.0447,469.0447,467.5089,467.5288,7480.0
2015-10-02 13:40:00,468.48,468.48,466.12,467.86,7045.0,467.2197,467.2197,464.866,466.6013,7045.0
2015-10-02 13:45:00,466.2,468.22,466.19,468.22,2614.0,464.9458,466.9604,464.9358,466.9604,2614.0
2015-10-02 13:50:00,467.78,468.25,466.54,467.7,6078.0,466.5215,466.9903,465.2849,466.4418,6078.0
2015-10-02 13:55:00,467.36,467.36,465.55,466.03,2629.0,466.1027,466.1027,464.2975,464.7763,2629.0
2015-10-02 14:00:00,466.43,466.43,465.41,465.45,2759.0,465.1752,465.1752,464.1579,464.1978,2759.0
2015-10-02 14:05:00,465.49,467.74,465.49,467.07,9228.0,464.2377,466.4817,464.2377,465.8135,9228.0
2015-10-02 14:10:00,466.83,466.85,464.02,464.71,4051.0,465.5741,465.594,462.7717,463.4598,4051.0
2015-10-02 14:15:00,464.25,466.51,464.25,464.96,2551.0,463.001,465.255,463.001,463.7091,2551.0
2015-10-02 14:20:00,464.86,466.51,464.79,466.4,3901.0,463.6094,465.255,463.5396,465.1453,3901.0
2015-10-02 14:25:00,467.26,469.26,467.1,468.12,4999.0,466.0029,467.9976,465.8434,466.8606,4999.0
2015-10-02 14:30:00,468.52,469.41,468.33,468.45,5610.0,467.2596,468.1472,467.0701,467.1897,5610.0
2015-10-02 14:35:00,468.87,470.0,468.43,468.9,2710.0,467.6086,468.7356,467.1698,467.6385,2710.0
2015-10-02 14:40:00,468.34,469.48,466.52,469.48,5794.0,467.08,468.217,465.2649,468.217,5794.0
2015-10-02 14:45:00,469.5,469.81,467.97,468.53,6413.0,468.2369,468.5461,466.711,467.2695,6413.0
2015-10-02 14:50:00,468.62,469.75,467.6,468.95,3546.0,467.3593,468.4862,466.342,467.6884,3546.0
2015-10-02 14:55:00,467.6,469.05,467.6,468.18,3665.0,466.342,467.7881,466.342,466.9205,3665.0
2015-10-02 15:00:00,467.88,468.88,467.09,468.38,6065.0,466.6213,467.6186,465.8334,467.1199,6065.0
2015-10-02 15:05:00,469.0,469.07,468.01,468.99,1750.0,467.7383,467.8081,466.7509,467.7283,1750.0
2015-10-02 15:10:00,469.48,471.1,468.97,470.55,17429.0,468.217,469.8326,467.7083,469.2841,17429.0
2015-10-02 15:15:00,470.85,472.3,470.82,472.1,11754.0,469.5833,471.0294,469.5534,470.8299,11754.0
2015-10-02 15:20:00,472.22,473.3,470.9,472.22,7416.0,470.9496,472.0267,469.6332,470.9496,7416.0
2015-10-02 15:25:00,473.01,474.85,472.42,474.67,7555.0,471.7375,473.5725,471.1491,473.393,7555.0
2015-10-02 15:30:00,474.64,476.58,473.97,474.51,13588.0,473.3631,475.2979,472.6949,473.2334,13588.0
2015-10-02 15:35:00,474.45,476.88,474.4,475.46,10850.0,473.1736,475.5971,473.1237,474.1809,10850.0
2015-10-02 15:40:00,475.88,476.31,475.05,475.93,11800.0,474.5998,475.0286,473.772,474.6496,11800.0
2015-10-02 15:45:00,476.25,478.59,475.62,478.59,31088.0,474.9688,477.3025,474.3405,477.3025,31088.0
2015-10-02 15:50:00,478.59,479.29,478.46,478.87,40149.0,477.3025,478.0006,477.1728,477.5817,40149.0
2015-10-02 15:55:00,478.98,479.28,477.92,479.08,46529.0,477.6914,477.9906,476.6343,477.7911,46529.0
2015-10-05 09:30:00,484.1,489.0,483.5,487.0,22261.0,482.7976,487.6845,482.1993,485.6898,22261.0
2015-10-05 09:35:00,487.22,488.74,484.03,485.53,14410.0,485.9092,487.4252,482.7278,484.2238,14410.0
2015-10-05 09:40:00,484.83,484.83,480.6,483.12,18436.0,483.5257,483.5257,479.3071,481.8203,18436.0
2015-10-05 09:45:00,481.88,482.39,477.27,480.33,25372.0,480.5836,481.0922,475.986,479.0378,25372.0
2015-10-05 09:50:00,480.61,482.02,479.07,481.28,9426.0,479.317,480.7232,477.7812,479.9852,9426.0
2015-10-05 09:55:00,481.11,487.95,481.08,486.69,26497.0,479.8157,486.6373,479.7858,485.3807,26497.0
2015-10-05 10:00:00,486.46,487.82,480.3,480.31,16630.0,485.1513,486.5076,479.0079,479.0178,16630.0
2015-10-05 10:05:00,481.15,484.13,481.15,483.58,16697.0,479.8556,482.8276,479.8556,482.279,16697.0
2015-10-05 10:10:00,483.63,485.22,482.67,484.03,10862.0,482.3289,483.9146,481.3715,482.7278,10862.0
2015-10-05 10:15:00,484.59,485.86,482.7,483.11,6962.0,483.2863,484.5529,481.4014,481.8103,6962.0
2015-10-05 10:20:00,483.16,484.99,483.15,484.99,3289.0,481.8602,483.6852,481.8502,483.6852,3289.0
2015-10-05 10:25:00,484.76,485.01,482.11,482.2,4393.0,483.4559,483.7052,480.813,480.9028,4393.0
2015-10-05 10:30:00,482.0,482.35,478.12,479.52,6983.0,480.7033,481.0523,476.8337,478.23,6983.0
2015-10-05 10:35:00,478.24,480.02,477.56,478.0,6747.0,476.9534,478.7286,476.2752,476.7141,6747.0
2015-10-05 10:40:00,477.46,478.01,474.2,477.61,19367.0,476.1755,476.724,472.9243,476.3251,19367.0
2015-10-05 10:45:00,476.39,479.49,476.38,478.78,6202.0,475.1084,478.2,475.0984,477.492,6202.0
2015-10-05 10:50:00,477.79,479.37,476.3,478.69,2050.0,476.5046,478.0804,475.0186,477.4022,2050.0
2015-10-05 10:55:00,478.8,478.8,476.52,476.57,5110.0,477.5119,477.5119,475.238,475.2879,5110.0
2015-10-05 11:00:00,476.68,478.64,476.68,478.64,2200.0,475.3976,477.3523,475.3976,477.3523,2200.0
2015-10-05 11:05:00,478.14,478.56,475.82,476.01,10512.0,476.8537,477.2725,474.5399,474.7294,10512.0
2015-10-05 11:10:00,475.71,477.59,475.71,475.97,2700.0,474.4302,476.3052,474.4302,474.6895,2700.0
2015-10-05 11:15:00,475.4,475.49,473.77,474.74,3006.0,474.121,474.2108,472.4954,473.4628,3006.0
2015-10-05 11:20:00,473.03,474.1,471.0,471.3,5168.0,471.7574,472.8245,469.7329,470.0321,5168.0
2015-10-05 11:25:00,471.23,471.65,469.23,470.31,5620.0,469.9623,470.3811,467.9676,469.0447,5620.0
2015-10-05 11:30:00,470.28,470.95,469.12,469.24,8734.0,469.0148,469.683,467.8579,467.9776,8734.0
2015-10-05 11:35:00,469.24,470.23,468.1,468.1,5824.0,467.9776,468.965,466.8407,466.8407,5824.0
2015-10-05 11:40:00,468.61,469.0,466.52,466.52,11306.0,467.3493,467.7383,465.2649,465.2649,11306.0
2015-10-05 11:45:00,466.96,469.64,466.96,468.63,5696.0,465.7038,468.3765,465.7038,467.3693,5696.0
2015-10-05 11:50:00,468.99,471.16,468.99,470.33,9398.0,467.7283,469.8925,467.7283,469.0647,9398.0
2015-10-05 11:55:00,470.32,470.32,468.6,469.52,4204.0,469.0547,469.0547,467.3393,468.2569,4204.0
2015-10-05 12:00:00,469.1,469.52,468.64,469.33,2800.0,467.838,468.2569,467.3792,468.0674,2800.0
2015-10-05 12:05:00,469.98,472.49,469.24,469.24,7288.0,468.7156,471.2189,467.9776,467.9776,7288.0
2015-10-05 12:10:00,469.05,469.53,468.41,468.8,2271.0,467.7881,468.2668,467.1499,467.5388,2271.0
2015-10-05 12:15:00,469.12,471.88,468.67,469.96,5692.0,467.8579,470.6105,467.4092,468.6957,5692.0
2015-10-05 12:20:00,470.65,470.66,468.09,468.51,3085.0,469.3838,469.3938,466.8307,467.2496,3085.0
2015-10-05 12:25:00,468.46,468.77,468.26,468.26,2700.0,467.1997,467.5089,467.0003,467.0003,2700.0
2015-10-05 12:30:00,468.34,469.28,467.25,467.25,2634.0,467.08,468.0175,465.993,465.993,2634.0
2015-10-05 12:35:00,467.52,467.58,466.57,467.24,3752.0,466.2622,466.3221,465.3148,465.983,3752.0
2015-10-05 12:40:00,466.77,467.19,465.27,466.28,7848.0,465.5143,465.9331,464.0183,465.0256,7848.0
2015-10-05 12:45:00,466.29,467.14,465.76,466.92,5300.0,465.0356,465.8833,464.507,465.6639,5300.0
2015-10-05 12:50:00,467.1,467.57,464.0,464.49,13763.0,465.8434,466.3121,462.7517,463.2404,13763.0
2015-10-05 12:55:00,464.06,465.48,464.03,464.63,5000.0,462.8116,464.2277,462.7816,463.38,5000.0
2015-10-05 13:00:00,464.96,466.66,464.96,466.06,6532.0,463.7091,465.4046,463.7091,464.8062,6532.0
2015-10-05 13:05:00,466.73,466.76,465.35,466.76,6861.0,465.4744,465.5043,464.0981,465.5043,6861.0
2015-10-05 13:10:00,467.08,468.0,466.42,467.69,7225.0,465.8234,466.741,465.1652,466.4318,7225.0
2015-10-05 13:15:00,467.41,468.13,467.05,467.71,2426.0,466.1525,466.8706,465.7935,466.4517,2426.0
2015-10-05 13:20:00,467.71,467.71,466.77,467.04,15500.0,466.4517,466.4517,465.5143,465.7835,15500.0
2015-10-05 13:25:00,466.98,468.48,466.85,467.89,6353.0,465.7237,467.2197,465.594,466.6313,6353.0
2015-10-05 13:30:00,468.42,470.64,468.03,469.76,8847.0,467.1598,469.3739,466.7709,468.4962,8847.0
2015-10-05 13:35:00,469.45,470.91,469.43,470.89,5169.0,468.1871,469.6431,468.1671,469.6232,5169.0
2015-10-05 13:40:00,470.81,472.3,470.56,472.3,2415.0,469.5434,471.0294,469.2941,471.0294,2415.0
2015-10-05 13:45:00,472.5,473.97,472.23,472.28,7666.0,471.2288,472.6949,470.9596,471.0094,7666.0
2015-10-05 13:50:00,472.74,472.74,471.13,472.09,3963.0,471.4682,471.4682,469.8625,470.82,3963.0
2015-10-05 13:55:00,472.0,472.25,471.5,471.68,4402.0,470.7302,470.9795,470.2315,470.4111,4402.0
2015-10-05 14:00:00,472.32,474.98,472.32,474.14,9847.0,471.0493,473.7022,471.0493,472.8644,9847.0
2015-10-05 14:05:00,473.82,474.79,473.03,473.72,4806.0,472.5453,473.5127,471.7574,472.4456,4806.0
2015-10-05 14:10:00,474.42,475.13,473.7,474.68,5630.0,473.1437,473.8518,472.4256,473.403,5630.0
2015-10-05 14:15:00,474.1,474.58,472.66,473.59,7201.0,472.8245,473.3033,471.3884,472.3159,7201.0
2015-10-05 14:20:00,474.1,474.1,472.09,473.25,6722.0,472.8245,472.8245,470.82,471.9768,6722.0
2015-10-05 14:25:00,473.19,473.42,470.55,470.65,11304.0,471.917,472.1464,469.2841,469.3838,11304.0
2015-10-05 14:30:00,470.6,471.64,468.43,470.34,13544.0,469.334,470.3712,467.1698,469.0747,13544.0
2015-10-05 14:35:00,469.69,469.8,468.79,469.3,5783.0,468.4264,468.5361,467.5288,468.0375,5783.0
2015-10-05 14:40:00,469.13,469.27,466.37,467.85,7940.0,467.8679,468.0075,465.1153,466.5914,7940.0
2015-10-05 14:45:00,467.7,468.59,467.33,467.83,10276.0,466.4418,467.3294,466.0728,466.5714,10276.0
2015-10-05 14:50:00,468.25,469.78,468.25,469.21,1200.0,466.9903,468.5162,466.9903,467.9477,1200.0
2015-10-05 14:55:00,469.0,469.71,468.31,469.37,2800.0,467.7383,468.4464,467.0501,468.1073,2800.0
2015-10-05 15:00:00,469.96,470.62,469.56,469.77,2625.0,468.6957,469.3539,468.2968,468.5062,2625.0
2015-10-05 15:05:00,470.41,472.0,470.41,471.02,7851.0,469.1445,470.7302,469.1445,469.7528,7851.0
2015-10-05 15:10:00,470.88,470.88,469.38,469.53,15768.0,469.6132,469.6132,468.1172,468.2668,15768.0
2015-10-05 15:15:00,469.92,471.52,469.92,471.52,3242.0,468.6558,470.2515,468.6558,470.2515,3242.0
2015-10-05 15:20:00,471.39,472.03,471.15,471.15,5617.0,470.1218,470.7601,469.8825,469.8825,5617.0
2015-10-05 15:25:00,471.96,471.96,471.36,471.8,3691.0,470.6903,470.6903,470.0919,470.5307,3691.0
2015-10-05 15:30:00,471.97,473.64,471.66,473.44,11671.0,470.7003,472.3658,470.3911,472.1663,11671.0
2015-10-05 15:35:00,473.62,474.07,472.12,472.7,17775.0,472.3458,472.7946,470.8499,471.4283,17775.0
2015-10-05 15:40:00,472.68,473.5,471.69,472.92,5030.0,471.4084,472.2262,470.421,471.6477,5030.0
2015-10-05 15:45:00,472.73,474.12,472.48,474.08,8269.0,471.4582,472.8445,471.2089,472.8046,8269.0
2015-10-05 15:50:00,474.33,474.45,472.91,473.8,11094.0,473.0539,473.1736,471.6377,472.5254,11094.0
2015-10-05 15:55:00,473.93,473.93,472.59,473.06,20939.0,472.655,472.655,471.3186,471.7873,20939.0
2015-10-06 09:30:00,468.0,468.72,465.0,467.49,17575.0,466.741,467.459,463.749,466.2323,17575.0
2015-10-06 09:35:00,467.48,472.23,467.48,471.79,11700.0,466.2224,470.9596,466.2224,470.5208,11700.0
2015-10-06 09:40:00,471.31,472.2,467.69,472.09,10490.0,470.0421,470.9297,466.4318,470.82,10490.0
2015-10-06 09:45:00,472.07,476.89,471.1,471.84,14571.0,470.8,475.607,469.8326,470.5706,14571.0
2015-10-06 09:50:00,471.26,473.77,470.89,471.51,6169.0,469.9922,472.4954,469.6232,470.2415,6169.0
2015-10-06 09:55:00,471.54,472.68,470.0,472.08,7100.0,470.2714,471.4084,468.7356,470.81,7100.0
2015-10-06 10:00:00,472.18,472.29,470.0,470.08,10025.0,470.9097,471.0194,468.7356,468.8154,10025.0
2015-10-06 10:05:00,469.68,469.74,466.8,468.71,6200.0,468.4164,468.4763,465.5442,467.449,6200.0
2015-10-06 10:10:00,468.72,469.46,464.78,466.28,17284.0,467.459,468.197,463.5296,465.0256,17284.0
2015-10-06 10:15:00,465.78,465.78,460.22,460.73,17457.0,464.5269,464.5269,458.9819,459.4905,17457.0
2015-10-06 10:20:00,460.99,462.02,458.32,459.52,16089.0,459.7498,460.777,457.087,458.2838,16089.0
2015-10-06 10:25:00,459.01,459.01,455.25,455.69,20325.0,457.7751,457.7751,454.0253,454.4641,20325.0
2015-10-06 10:30:00,456.54,462.88,456.43,462.84,16254.0,455.3118,461.6347,455.2021,461.5948,16254.0
2015-10-06 10:35:00,462.71,462.88,459.01,461.38,15736.0,461.4652,461.6347,457.7751,460.1388,15736.0
2015-10-06 10:40:00,462.05,462.4,459.11,461.92,8007.0,460.807,461.156,457.8749,460.6773,8007.0
2015-10-06 10:45:00,461.92,461.99,460.41,460.54,3980.0,460.6773,460.7471,459.1714,459.301,3980.0
2015-10-06 10:50:00,460.54,461.47,458.22,460.64,5952.0,459.301,460.2285,456.9873,459.4008,5952.0
2015-10-06 10:55:00,460.8,461.23,459.95,461.18,6953.0,459.5603,459.9892,458.7126,459.9393,6953.0
2015-10-06 11:00:00,461.6,462.89,460.67,461.68,4800.0,460.3582,461.6447,459.4307,460.438,4800.0
2015-10-06 11:05:00,461.69,462.52,460.51,462.12,8739.0,460.4479,461.2757,459.2711,460.8768,8739.0
2015-10-06 11:10:00,462.28,462.38,459.09,459.58,7879.0,461.0363,461.1361,457.8549,458.3436,7879.0
2015-10-06 11:15:00,458.62,460.55,458.55,458.56,5450.0,457.3862,459.311,457.3164,457.3264,5450.0
2015-10-06 11:20:00,458.2,458.72,457.59,457.61,7777.0,456.9673,457.4859,456.359,456.3789,7777.0
2015-10-06 11:25:00,457.53,457.53,455.23,457.0,8908.0,456.2991,456.2991,454.0053,455.7705,8908.0
2015-10-06 11:30:00,457.0,457.12,453.5,453.95,10185.0,455.7705,455.8902,452.28,452.7288,10185.0
2015-10-06 11:35:00,454.5,454.68,453.25,453.35,7993.0,453.2773,453.4568,452.0306,452.1304,7993.0
2015-10-06 11:40:00,453.25,453.43,452.7,452.71,11360.0,452.0306,452.2102,451.4821,451.4921,11360.0
2015-10-06 11:45:00,452.24,453.0,451.45,451.75,9465.0,451.0234,451.7813,450.2355,450.5347,9465.0
2015-10-06 11:50:00,452.11,452.85,448.1,450.5,19658.0,450.8937,451.6317,446.8945,449.288,19658.0
2015-10-06 11:55:00,450.93,450.94,448.22,449.56,8236.0,449.7169,449.7269,447.0142,448.3506,8236.0
2015-10-06 12:00:00,450.69,455.98,449.94,455.13,8491.0,449.4775,454.7533,448.7295,453.9056,8491.0
2015-10-06 12:05:00,455.1,457.23,453.57,454.03,59533.0,453.8757,455.9999,452.3498,452.8085,59533.0
2015-10-06 12:10:00,453.78,454.65,452.99,453.41,17570.0,452.5592,453.4269,451.7713,452.1902,17570.0
2015-10-06 12:15:00,453.4,454.2,452.35,453.95,16409.0,452.1802,452.9781,451.1331,452.7288,16409.0
2015-10-06 12:20:00,454.38,455.68,453.52,455.16,17967.0,453.1576,454.4541,452.2999,453.9355,17967.0
2015-10-06 12:25:00,455.0,456.0,453.9,454.7,9613.0,453.7759,454.7732,452.6789,453.4767,9613.0
2015-10-06 12:30:00,453.89,453.99,450.46,451.2,10119.0,452.6689,452.7686,449.2481,449.9862,10119.0
2015-10-06 12:35:00,450.68,451.6,449.53,451.45,9104.0,449.4676,450.3851,448.3206,450.2355,9104.0
2015-10-06 12:40:00,450.79,455.91,450.29,455.42,5120.0,449.5773,454.6835,449.0786,454.1948,5120.0
2015-10-06 12:45:00,454.77,455.44,453.25,454.2,3700.0,453.5465,454.2147,452.0306,452.9781,3700.0
2015-10-06 12:50:00,454.76,456.45,454.44,456.09,13190.0,453.5366,455.222,453.2174,454.863,13190.0
2015-10-06 12:55:00,456.4,458.52,456.25,458.17,9701.0,455.1722,457.2865,455.0226,456.9374,9701.0
2015-10-06 13:00:00,458.17,459.0,455.69,455.69,16594.0,456.9374,457.7652,454.4641,454.4641,16594.0
2015-10-06 13:05:00,456.21,456.21,453.13,454.41,5198.0,454.9827,454.9827,451.911,453.1875,5198.0
2015-10-06 13:10:00,454.0,462.48,453.65,459.89,23769.0,452.7786,461.2358,452.4296,458.6528,23769.0
2015-10-06 13:15:00,461.26,462.0,460.0,460.75,12128.0,460.0191,460.7571,458.7625,459.5105,12128.0
2015-10-06 13:20:00,461.88,464.9,460.79,464.4,14356.0,460.6374,463.6493,459.5504,463.1506,14356.0
2015-10-06 13:25:00,464.5,464.51,460.98,460.98,7524.0,463.2504,463.2603,459.7398,459.7398,7524.0
2015-10-06 13:30:00,460.92,460.92,456.86,456.86,5627.0,459.68,459.68,455.6309,455.6309,5627.0
2015-10-06 13:35:00,458.09,458.65,457.02,458.39,2250.0,456.8576,457.4161,455.7905,457.1568,2250.0
2015-10-06 13:40:00,458.39,460.55,457.22,460.0,2650.0,457.1568,459.311,455.99,458.7625,2650.0
2015-10-06 13:45:00,460.88,461.16,458.13,458.67,7900.0,459.6401,459.9194,456.8975,457.4361,7900.0
2015-10-06 13:50:00,459.09,459.29,457.04,458.36,7537.0,457.8549,458.0544,455.8104,457.1269,7537.0
2015-10-06 13:55:00,457.84,458.98,456.39,458.98,4026.0,456.6083,457.7452,455.1622,457.7452,4026.0
2015-10-06 14:00:00,460.91,462.29,459.02,460.46,3179.0,459.67,461.0463,457.7851,459.2212,3179.0
2015-10-06 14:05:00,460.43,461.0,457.66,457.67,5135.0,459.1913,459.7598,456.4288,456.4387,5135.0
2015-10-06 14:10:00,457.66,459.62,456.46,459.53,9657.0,456.4288,458.3835,455.232,458.2937,9657.0
2015-10-06 14:15:00,461.01,461.93,460.26,461.07,2809.0,459.7698,460.6873,459.0218,459.8296,2809.0
2015-10-06 14:20:00,461.22,461.24,458.73,458.73,1700.0,459.9792,459.9991,457.4959,457.4959,1700.0
2015-10-06 14:25:00,459.31,459.46,457.46,458.0,4900.0,458.0743,458.2239,456.2293,456.7679,4900.0
2015-10-06 14:30:00,458.14,461.5,458.04,460.68,12264.0,456.9075,460.2584,456.8077,459.4406,12264.0
2015-10-06 14:35:00,461.43,461.78,458.88,460.15,8265.0,460.1886,460.5377,457.6455,458.9121,8265.0
2015-10-06 14:40:00,461.35,461.42,458.01,458.01,4192.0,460.1088,460.1787,456.7778,456.7778,4192.0
2015-10-06 14:45:00,458.14,459.33,457.0,458.79,8004.0,456.9075,458.0943,455.7705,457.5557,8004.0
2015-10-06 14:50:00,458.6,460.89,458.3,458.97,9452.0,457.3662,459.6501,457.0671,457.7352,9452.0
2015-10-06 14:55:00,459.49,459.74,458.09,458.82,5561.0,458.2538,458.5032,456.8576,457.5857,5561.0
2015-10-06 15:00:00,459.81,461.09,458.45,461.09,5500.0,458.573,459.8495,457.2166,459.8495,5500.0
2015-10-06 15:05:00,461.08,461.27,459.79,460.38,13110.0,459.8396,460.0291,458.553,459.1415,13110.0
2015-10-06 15:10:00,460.22,460.22,458.0,458.02,4895.0,458.9819,458.9819,456.7679,456.7878,4895.0
2015-10-06 15:15:00,458.59,462.49,458.59,461.93,7970.0,457.3563,461.2458,457.3563,460.6873,7970.0
2015-10-06 15:20:00,461.18,463.97,460.58,463.83,7717.0,459.9393,462.7218,459.3409,462.5822,7717.0
2015-10-06 15:25:00,464.61,464.61,462.1,463.12,6300.0,463.3601,463.3601,460.8568,461.8741,6300.0
2015-10-06 15:30:00,463.16,464.63,462.75,462.89,13700.0,461.914,463.38,461.5051,461.6447,13700.0
2015-10-06 15:35:00,463.53,463.86,462.16,462.69,6700.0,462.283,462.6121,460.9167,461.4452,6700.0
2015-10-06 15:40:00,462.69,463.15,460.75,462.47,9533.0,461.4452,461.904,459.5105,461.2258,9533.0
2015-10-06 15:45:00,462.47,463.32,462.15,462.91,10600.0,461.2258,462.0735,460.9067,461.6646,10600.0
2015-10-06 15:50:00,461.57,462.02,460.76,461.01,16501.0,460.3283,460.777,459.5204,459.7698,16501.0
2015-10-06 15:55:00,460.85,460.9,458.64,459.62,44703.0,459.6102,459.6601,457.4061,458.3835,44703.0
2015-10-07 09:30:00,463.39,466.79,460.0,460.28,44900.0,462.1434,465.5342,458.7625,459.0417,44900.0
2015-10-07 09:35:00,459.83,461.91,456.88,460.0,10423.0,458.5929,460.6673,455.6509,458.7625,10423.0
2015-10-07 09:40:00,460.24,470.0,458.34,470.0,16497.0,459.0018,468.7356,457.1069,468.7356,16497.0
2015-10-07 09:45:00,469.08,479.97,469.01,472.59,67832.0,467.818,478.6788,467.7482,471.3186,67832.0
2015-10-07 09:50:00,472.53,472.93,467.15,467.15,10433.0,471.2588,471.6577,465.8932,465.8932,10433.0
2015-10-07 09:55:00,467.34,474.5,467.34,472.94,20880.0,466.0827,473.2235,466.0827,471.6677,20880.0
2015-10-07 10:00:00,473.22,477.5,473.03,474.72,25873.0,471.9469,476.2154,471.7574,473.4429,25873.0
2015-10-07 10:05:00,474.48,474.48,465.47,468.74,18434.0,473.2035,473.2035,464.2178,467.479,18434.0
2015-10-07 10:10:00,467.51,470.9,465.33,470.9,12731.0,466.2523,469.6332,464.0781,469.6332,12731.0
2015-10-07 10:15:00,470.25,472.65,469.39,469.39,6387.0,468.9849,471.3784,468.1272,468.1272,6387.0
2015-10-07 10:20:00,470.07,470.07,466.14,466.79,5709.0,468.8054,468.8054,464.886,465.5342,5709.0
2015-10-07 10:25:00,466.38,467.11,463.0,464.47,11816.0,465.1253,465.8533,461.7544,463.2205,11816.0
2015-10-07 10:30:00,463.5,469.62,463.5,469.62,17953.0,462.2531,468.3566,462.2531,468.3566,17953.0
2015-10-07 10:35:00,469.72,473.9,468.86,470.88,13126.0,468.4563,472.6251,467.5986,469.6132,13126.0
2015-10-07 10:40:00,468.64,470.12,467.77,469.71,8972.0,467.3792,468.8553,466.5116,468.4464,8972.0
2015-10-07 10:45:00,470.0,470.49,467.82,467.87,5620.0,468.7356,469.2243,466.5614,466.6113,5620.0
2015-10-07 10:50:00,467.68,468.81,464.58,468.81,5500.0,466.4218,467.5488,463.3302,467.5488,5500.0
2015-10-07 10:55:00,468.07,470.71,466.45,469.86,5175.0,466.8108,469.4437,465.1951,468.596,5175.0
2015-10-07 11:00:00,469.21,470.09,467.7,470.09,3700.0,467.9477,468.8253,466.4418,468.8253,3700.0
2015-10-07 11:05:00,469.44,470.98,468.67,470.98,8032.0,468.1771,469.7129,467.4092,469.7129,8032.0
2015-10-07 11:10:00,471.5,471.5,468.38,468.38,2500.0,470.2315,470.2315,467.1199,467.1199,2500.0
2015-10-07 11:15:00,469.15,471.19,469.15,471.19,3520.0,467.8879,469.9224,467.8879,469.9224,3520.0
2015-10-07 11:20:00,470.84,471.37,469.24,469.34,3360.0,469.5733,470.1019,467.9776,468.0773,3360.0
2015-10-07 11:25:00,468.28,469.19,466.8,467.0,4235.0,467.0202,467.9278,465.5442,465.7436,4235.0
2015-10-07 11:30:00,467.07,469.63,467.03,468.19,3775.0,465.8135,468.3666,465.7736,466.9304,3775.0
2015-10-07 11:35:00,469.57,470.07,468.54,470.07,3734.0,468.3067,468.8054,467.2795,468.8054,3734.0
2015-10-07 11:40:00,470.43,471.88,470.21,470.72,6574.0,469.1644,470.6105,468.945,469.4536,6574.0
2015-10-07 11:45:00,470.75,470.91,470.22,470.75,1600.0,469.4836,469.6431,468.955,469.4836,1600.0
2015-10-07 11:50:00,472.0,473.79,470.9,472.8,2543.0,470.7302,472.5154,469.6332,471.528,2543.0
2015-10-07 11:55:00,473.65,474.92,473.15,474.92,8981.0,472.3758,473.6423,471.8771,473.6423,8981.0
2015-10-07 12:00:00,473.69,474.79,473.64,474.47,4417.0,472.4156,473.5127,472.3658,473.1935,4417.0
2015-10-07 12:05:00,474.25,475.99,473.63,474.36,9169.0,472.9741,474.7095,472.3558,473.0838,9169.0
2015-10-07 12:10:00,474.78,475.81,473.99,474.38,8262.0,473.5027,474.5299,472.7148,473.1038,8262.0
2015-10-07 12:15:00,474.79,476.41,474.01,476.41,6463.0,473.5127,475.1283,472.7348,475.1283,6463.0
2015-10-07 12:20:00,477.0,479.9,475.73,475.86,11823.0,475.7167,478.6089,474.4502,474.5798,11823.0
2015-10-07 12:25:00,476.02,476.02,473.48,474.95,4528.0,474.7394,474.7394,472.2062,473.6723,4528.0
2015-10-07 12:30:00,474.83,476.3,474.42,476.28,3000.0,473.5526,475.0186,473.1437,474.9987,3000.0
2015-10-07 12:35:00,476.0,477.11,475.93,476.75,7093.0,474.7194,475.8264,474.6496,475.4674,7093.0
2015-10-07 12:40:00,476.51,478.21,474.04,478.21,2749.0,475.2281,476.9235,472.7647,476.9235,2749.0
2015-10-07 12:45:00,478.07,478.98,476.64,477.47,4340.0,476.7839,477.6914,475.3577,476.1855,4340.0
2015-10-07 12:50:00,478.39,478.7,476.8,478.55,7747.0,477.103,477.4122,475.5173,477.2626,7747.0
2015-10-07 12:55:00,479.0,479.07,477.48,477.86,6329.0,477.7114,477.7812,476.1955,476.5744,6329.0
2015-10-07 13:00:00,478.3,478.86,477.6,478.35,10576.0,477.0132,477.5717,476.3151,477.0631,10576.0
2015-10-07 13:05:00,478.43,479.65,477.83,479.35,7850.0,477.1429,478.3596,476.5445,478.0604,7850.0
2015-10-07 13:10:00,479.09,480.44,478.91,479.99,15812.0,477.8011,479.1475,477.6216,478.6987,15812.0
2015-10-07 13:15:00,479.99,480.59,476.23,477.92,8014.0,478.6987,479.2971,474.9488,476.6343,8014.0
2015-10-07 13:20:00,477.7,478.8,477.24,478.7,6745.0,476.4149,477.5119,475.9561,477.4122,6745.0
2015-10-07 13:25:00,478.7,479.65,478.54,479.37,5500.0,477.4122,478.3596,477.2526,478.0804,5500.0
2015-10-07 13:30:00,480.08,481.15,479.39,481.0,10571.0,478.7885,479.8556,478.1003,479.706,10571.0
2015-10-07 13:35:00,480.92,481.26,480.32,481.0,8000.0,479.6262,479.9653,479.0278,479.706,8000.0
2015-10-07 13:40:00,481.24,482.51,481.02,482.32,5779.0,479.9453,481.2119,479.7259,481.0224,5779.0
2015-10-07 13:45:00,482.4,484.0,481.36,483.7,11938.0,481.1022,482.6979,480.065,482.3987,11938.0
2015-10-07 13:50:00,483.49,483.51,480.52,481.44,10807.0,482.1893,482.2092,479.2273,480.1448,10807.0
2015-10-07 13:55:00,481.35,483.56,481.02,482.75,20649.0,480.055,482.2591,479.7259,481.4513,20649.0
2015-10-07 14:00:00,483.03,484.95,482.76,484.95,4178.0,481.7305,483.6454,481.4612,483.6454,4178.0
2015-10-07 14:05:00,484.95,486.03,484.11,485.32,11756.0,483.6454,484.7224,482.8076,484.0144,11756.0
2015-10-07 14:10:00,484.63,485.05,482.28,484.16,13872.0,483.3262,483.7451,480.9825,482.8575,13872.0
2015-10-07 14:15:00,484.5,485.85,483.1,483.62,15864.0,483.1966,484.5429,481.8003,482.3189,15864.0
2015-10-07 14:20:00,483.57,484.5,482.37,483.69,11616.0,482.2691,483.1966,481.0723,482.3887,11616.0
2015-10-07 14:25:00,483.64,483.68,481.73,482.47,18589.0,482.3389,482.3788,480.434,481.172,18589.0
2015-10-07 14:30:00,483.36,484.05,480.19,480.65,13612.0,482.0596,482.7478,478.8982,479.3569,13612.0
2015-10-07 14:35:00,480.64,481.99,480.24,481.17,11656.0,479.3469,480.6933,478.948,479.8755,11656.0
2015-10-07 14:40:00,480.98,483.86,480.66,482.76,12613.0,479.686,482.5583,479.3669,481.4612,12613.0
2015-10-07 14:45:00,481.96,482.81,480.25,481.53,17119.0,480.6634,481.5111,478.958,480.2346,17119.0
2015-10-07 14:50:00,481.55,481.65,478.12,478.74,12244.0,480.2545,480.3542,476.8337,477.4521,12244.0
2015-10-07 14:55:00,480.0,480.77,479.52,480.37,7980.0,478.7087,479.4766,478.23,479.0777,7980.0
2015-10-07 15:00:00,480.14,482.6,479.76,482.08,9323.0,478.8483,481.3017,478.4693,480.7831,9323.0
2015-10-07 15:05:00,481.65,482.56,480.9,481.98,7600.0,480.3542,481.2618,479.6063,480.6833,7600.0
2015-10-07 15:10:00,482.04,482.71,481.58,482.34,5827.0,480.7432,481.4114,480.2844,481.0424,5827.0
2015-10-07 15:15:00,482.71,485.57,482.46,484.62,18993.0,481.4114,484.2637,481.1621,483.3162,18993.0
2015-10-07 15:20:00,484.56,485.22,483.62,485.22,17307.0,483.2564,483.9146,482.3189,483.9146,17307.0
2015-10-07 15:25:00,485.21,485.21,482.87,485.03,17730.0,483.9047,483.9047,481.571,483.7251,17730.0
2015-10-07 15:30:00,484.99,485.76,483.0,483.39,11193.0,483.6852,484.4532,481.7006,482.0896,11193.0
2015-10-07 15:35:00,483.06,485.65,483.0,484.6,13889.0,481.7604,484.3435,481.7006,483.2963,13889.0
2015-10-07 15:40:00,484.71,485.99,483.36,484.11,14150.0,483.406,484.6826,482.0596,482.8076,14150.0
2015-10-07 15:45:00,483.85,484.12,480.84,481.83,21510.0,482.5483,482.8176,479.5464,480.5337,21510.0
2015-10-07 15:50:00,481.73,484.38,481.55,484.29,27596.0,480.434,483.0769,480.2545,482.9871,27596.0
2015-10-07 15:55:00,484.2,486.08,484.1,485.76,57956.0,482.8974,484.7723,482.7976,484.4532,57956.0
2015-10-08 09:30:00,482.78,482.78,475.22,478.55,18189.0,481.4812,481.4812,473.9415,477.2626,18189.0
2015-10-08 09:35:00,478.11,484.23,477.38,481.12,14285.0,476.8238,482.9273,476.0957,479.8257,14285.0
2015-10-08 09:40:00,479.88,480.53,479.87,480.18,550.0,478.589,479.2372,478.579,478.8882,550.0
2015-10-08 09:45:00,480.39,482.52,480.04,480.62,7535.0,479.0976,481.2219,478.7486,479.327,7535.0
2015-10-08 09:50:00,481.19,482.24,478.09,478.75,7554.0,479.8955,480.9426,476.8038,477.462,7554.0
2015-10-08 09:55:00,479.25,480.3,478.04,478.85,5026.0,477.9607,479.0079,476.7539,477.5618,5026.0
2015-10-08 10:00:00,479.0,481.79,478.12,481.79,5752.0,477.7114,480.4939,476.8337,480.4939,5752.0
2015-10-08 10:05:00,481.03,483.78,480.33,483.78,3400.0,479.7359,482.4785,479.0378,482.4785,3400.0
2015-10-08 10:10:00,483.34,483.34,481.06,481.06,6795.0,482.0397,482.0397,479.7658,479.7658,6795.0
2015-10-08 10:15:00,481.81,484.0,480.8,483.95,10519.0,480.5138,482.6979,479.5065,482.648,10519.0
2015-10-08 10:20:00,484.24,484.24,478.11,479.36,16836.0,482.9373,482.9373,476.8238,478.0704,16836.0
2015-10-08 10:25:00,479.41,481.16,477.25,477.25,16222.0,478.1203,479.8656,475.9661,475.9661,16222.0
2015-10-08 10:30:00,477.78,478.65,476.0,476.43,18080.0,476.4946,477.3623,474.7194,475.1483,18080.0
2015-10-08 10:35:00,476.62,478.0,475.33,477.0,12820.0,475.3378,476.7141,474.0512,475.7167,12820.0
2015-10-08 10:40:00,478.0,478.7,477.27,477.95,3904.0,476.7141,477.4122,475.986,476.6642,3904.0
2015-10-08 10:45:00,478.6,479.9,477.93,479.11,5051.0,477.3124,478.6089,476.6442,477.8211,5051.0
2015-10-08 10:50:00,479.11,479.99,479.0,479.4,2590.0,477.8211,478.6987,477.7114,478.1103,2590.0
2015-10-08 10:55:00,479.22,480.62,479.22,480.62,3910.0,477.9308,479.327,477.9308,479.327,3910.0
2015-10-08 11:00:00,480.73,481.26,478.2,479.5,4925.0,479.4367,479.9653,476.9135,478.21,4925.0
2015-10-08 11:05:00,478.63,478.64,473.3,473.48,18074.0,477.3424,477.3523,472.0267,472.2062,18074.0
2015-10-08 11:10:00,473.07,474.56,469.25,469.31,10907.0,471.7973,473.2833,467.9876,468.0474,10907.0
2015-10-08 11:15:00,469.25,472.92,468.54,471.39,13044.0,467.9876,471.6477,467.2795,470.1218,13044.0
2015-10-08 11:20:00,472.08,472.85,470.25,470.25,4600.0,470.81,471.5779,468.9849,468.9849,4600.0
2015-10-08 11:25:00,470.26,472.95,470.26,471.66,6293.0,468.9949,471.6776,468.9949,470.3911,6293.0
2015-10-08 11:30:00,472.0,473.68,472.0,473.67,4135.0,470.7302,472.4057,470.7302,472.3957,4135.0
2015-10-08 11:35:00,472.97,473.67,472.02,472.71,3850.0,471.6976,472.3957,470.7501,471.4383,3850.0
2015-10-08 11:40:00,472.88,474.22,472.88,474.22,1200.0,471.6078,472.9442,471.6078,472.9442,1200.0
2015-10-08 11:45:00,474.72,477.35,474.65,477.34,5300.0,473.4429,476.0658,473.3731,476.0558,5300.0
2015-10-08 11:50:00,477.49,479.37,477.49,479.21,3962.0,476.2054,478.0804,476.2054,477.9208,3962.0
2015-10-08 11:55:00,478.54,481.71,478.53,480.57,10630.0,477.2526,480.4141,477.2426,479.2771,10630.0
2015-10-08 12:00:00,480.32,480.57,479.19,480.3,5100.0,479.0278,479.2771,477.9009,479.0079,5100.0
2015-10-08 12:05:00,480.51,481.25,479.51,479.77,3300.0,479.2173,479.9553,478.22,478.4793,3300.0
2015-10-08 12:10:00,479.52,482.88,479.52,482.66,5741.0,478.23,481.5809,478.23,481.3615,5741.0
2015-10-08 12:15:00,482.3,483.93,481.67,481.99,24258.0,481.0025,482.6281,480.3742,480.6933,24258.0
2015-10-08 12:20:00,481.58,481.58,480.1,481.14,5000.0,480.2844,480.2844,478.8084,479.8456,5000.0
2015-10-08 12:25:00,480.6,480.81,478.14,478.92,12755.0,479.3071,479.5165,476.8537,477.6316,12755.0
2015-10-08 12:30:00,478.58,481.17,478.57,481.17,8000.0,477.2925,479.8755,477.2825,479.8755,8000.0
2015-10-08 12:35:00,481.87,482.65,480.88,481.6,5404.0,480.5736,481.3515,479.5863,480.3044,5404.0
2015-10-08 12:40:00,481.3,483.5,480.74,480.74,7200.0,480.0052,482.1993,479.4467,479.4467,7200.0
2015-10-08 12:45:00,480.17,481.0,477.92,478.83,8862.0,478.8782,479.706,476.6343,477.5418,8862.0
2015-10-08 12:50:00,478.4,480.02,477.19,479.46,7558.0,477.113,478.7286,475.9062,478.1701,7558.0
2015-10-08 12:55:00,479.6,481.04,479.11,479.63,4445.0,478.3097,479.7459,477.8211,478.3397,4445.0
2015-10-08 13:00:00,479.0,479.86,477.54,477.54,3915.0,477.7114,478.569,476.2553,476.2553,3915.0
2015-10-08 13:05:00,477.62,478.0,476.09,477.64,5800.0,476.3351,476.7141,474.8092,476.355,5800.0
2015-10-08 13:10:00,477.42,478.12,476.89,477.62,2500.0,476.1356,476.8337,475.607,476.3351,2500.0
2015-10-08 13:15:00,478.5,479.72,478.5,479.72,1100.0,477.2127,478.4294,477.2127,478.4294,1100.0
2015-10-08 13:20:00,479.17,479.24,478.29,479.18,1655.0,477.8809,477.9507,477.0033,477.8909,1655.0
2015-10-08 13:25:00,479.03,479.65,479.03,479.54,500.0,477.7413,478.3596,477.7413,478.2499,500.0
2015-10-08 13:30:00,479.66,480.39,479.05,480.39,1200.0,478.3696,479.0976,477.7612,479.0976,1200.0
2015-10-08 13:35:00,480.03,480.38,479.38,480.38,7301.0,478.7386,479.0876,478.0903,479.0876,7301.0
2015-10-08 13:40:00,481.09,481.09,481.02,481.04,300.0,479.7957,479.7957,479.7259,479.7459,300.0
2015-10-08 13:45:00,481.56,481.69,480.73,481.69,2083.0,480.2645,480.3941,479.4367,480.3941,2083.0
2015-10-08 13:50:00,481.35,481.89,481.35,481.89,400.0,480.055,480.5936,480.055,480.5936,400.0
2015-10-08 13:55:00,482.18,483.45,482.02,482.9,12417.0,480.8828,482.1494,480.7232,481.6009,12417.0
2015-10-08 14:00:00,483.09,486.37,482.37,484.25,17554.0,481.7904,485.0615,481.0723,482.9472,17554.0
2015-10-08 14:05:00,484.04,485.61,481.8,485.61,7055.0,482.7378,484.3036,480.5038,484.3036,7055.0
2015-10-08 14:10:00,485.0,486.81,484.88,486.64,9091.0,483.6952,485.5004,483.5755,485.3308,9091.0
2015-10-08 14:15:00,485.63,487.72,484.29,486.46,10800.0,484.3235,486.4079,482.9871,485.1513,10800.0
2015-10-08 14:20:00,485.5,486.16,483.12,484.11,6300.0,484.1939,484.8521,481.8203,482.8076,6300.0
2015-10-08 14:25:00,483.89,484.87,482.29,483.18,4250.0,482.5882,483.5656,480.9925,481.8801,4250.0
2015-10-08 14:30:00,483.12,484.48,483.11,484.45,2600.0,481.8203,483.1766,481.8103,483.1467,2600.0
2015-10-08 14:35:00,483.92,485.21,483.65,485.21,3404.0,482.6181,483.9047,482.3489,483.9047,3404.0
2015-10-08 14:40:00,485.11,488.01,485.11,487.24,10609.0,483.8049,486.6971,483.8049,485.9292,10609.0
2015-10-08 14:45:00,486.98,487.31,486.3,486.71,1600.0,485.6699,485.999,484.9917,485.4006,1600.0
2015-10-08 14:50:00,486.98,486.98,483.16,483.16,2100.0,485.6699,485.6699,481.8602,481.8602,2100.0
2015-10-08 14:55:00,484.01,488.64,483.93,488.03,7401.0,482.7079,487.3254,482.6281,486.7171,7401.0
2015-10-08 15:00:00,487.02,489.57,486.92,488.22,5160.0,485.7098,488.2529,485.6101,486.9066,5160.0
2015-10-08 15:05:00,487.52,488.41,486.44,488.4,3958.0,486.2084,487.096,485.1313,487.0861,3958.0
2015-10-08 15:10:00,488.89,490.0,488.61,490.0,4750.0,487.5748,488.6818,487.2955,488.6818,4750.0
2015-10-08 15:15:00,490.0,492.87,490.0,492.79,12602.0,488.6818,491.544,488.6818,491.4643,12602.0
2015-10-08 15:20:00,492.31,496.68,491.03,492.8,19912.0,490.9856,495.3438,489.709,491.4742,19912.0
2015-10-08 15:25:00,491.67,492.37,489.35,489.89,6649.0,490.3473,491.0454,488.0335,488.5721,6649.0
2015-10-08 15:30:00,489.49,491.42,488.84,489.33,10715.0,488.1731,490.0979,487.5249,488.0136,10715.0
2015-10-08 15:35:00,488.8,490.05,488.21,488.21,16683.0,487.485,488.7316,486.8966,486.8966,16683.0
2015-10-08 15:40:00,488.56,491.1,488.21,491.1,14700.0,487.2456,489.7788,486.8966,489.7788,14700.0
2015-10-08 15:45:00,490.61,492.13,490.6,490.62,10100.0,489.2901,490.806,489.2802,489.3001,10100.0
2015-10-08 15:50:00,490.95,491.93,489.89,491.93,11041.0,489.6292,490.6066,488.5721,490.6066,11041.0
2015-10-08 15:55:00,491.83,491.88,490.28,491.45,47249.0,490.5068,490.5567,488.961,490.1279,47249.0
2015-10-09 09:30:00,493.74,494.02,490.67,492.75,14708.0,492.4117,492.691,489.35,491.4244,14708.0
2015-10-09 09:35:00,492.92,492.93,487.24,492.01,13782.0,491.5939,491.6039,485.9292,490.6864,13782.0
2015-10-09 09:40:00,492.37,498.79,492.05,498.78,15095.0,491.0454,497.4481,490.7263,497.4381,15095.0
2015-10-09 09:45:00,498.64,503.99,498.64,501.07,30007.0,497.2985,502.6341,497.2985,499.722,30007.0
2015-10-09 09:50:00,501.75,502.38,498.75,501.12,13289.0,500.4002,501.0285,497.4082,499.7719,13289.0
2015-10-09 09:55:00,500.64,500.84,493.65,498.06,17600.0,499.2931,499.4926,492.3219,496.7201,17600.0
2015-10-09 10:00:00,498.48,500.35,494.28,495.87,10591.0,497.139,499.0039,492.9503,494.536,10591.0
2015-10-09 10:05:00,495.79,495.98,493.02,495.79,4400.0,494.4562,494.6457,491.6936,494.4562,4400.0
2015-10-09 10:10:00,494.52,496.98,493.38,495.49,5341.0,493.1896,495.643,492.0527,494.157,5341.0
2015-10-09 10:15:00,496.5,499.28,496.27,499.28,8693.0,495.1643,497.9368,494.9349,497.9368,8693.0
2015-10-09 10:20:00,498.66,502.9,498.65,502.2,7641.0,497.3185,501.5471,497.3085,500.8489,7641.0
2015-10-09 10:25:00,502.0,502.8,500.33,501.0,16070.0,500.6495,501.4473,498.984,499.6522,16070.0
2015-10-09 10:30:00,500.51,504.54,500.25,503.57,15978.0,499.1635,503.1827,498.9042,502.2153,15978.0
2015-10-09 10:35:00,502.84,504.98,501.97,503.49,21749.0,501.4872,503.6215,500.6196,502.1355,21749.0
2015-10-09 10:40:00,503.54,504.61,500.9,502.76,9224.0,502.1853,503.2525,499.5524,501.4074,9224.0
2015-10-09 10:45:00,502.32,502.66,498.27,498.27,5586.0,500.9686,501.3077,496.9295,496.9295,5586.0
2015-10-09 10:50:00,497.66,499.46,497.56,498.78,3050.0,496.3212,498.1163,496.2214,497.4381,3050.0
2015-10-09 10:55:00,498.16,500.47,497.56,500.31,1200.0,496.8198,499.1236,496.2214,498.964,1200.0
2015-10-09 11:00:00,500.58,502.66,499.48,500.61,4350.0,499.2333,501.3077,498.1363,499.2632,4350.0
2015-10-09 11:05:00,500.66,501.17,499.01,499.01,3400.0,499.3131,499.8217,497.6675,497.6675,3400.0
2015-10-09 11:10:00,499.39,500.97,498.32,500.97,7386.0,498.0465,499.6223,496.9794,499.6223,7386.0
2015-10-09 11:15:00,500.91,501.63,499.23,499.23,8600.0,499.5624,500.2805,497.8869,497.8869,8600.0
2015-10-09 11:20:00,499.23,499.87,497.6,497.96,5200.0,497.8869,498.5252,496.2613,496.6204,5200.0
2015-10-09 11:25:00,498.26,498.7,497.68,498.31,2683.0,496.9195,497.3584,496.3411,496.9694,2683.0
2015-10-09 11:30:00,498.09,498.09,495.07,495.35,10797.0,496.75,496.75,493.7381,494.0174,10797.0
2015-10-09 11:35:00,495.3,498.72,494.7,497.55,10170.0,493.9675,497.3783,493.3691,496.2115,10170.0
2015-10-09 11:40:00,497.56,497.59,495.61,496.21,10837.0,496.2214,496.2513,494.2767,494.8751,10837.0
2015-10-09 11:45:00,495.8,497.51,494.93,496.48,10815.0,494.4662,496.1716,493.5985,495.1443,10815.0
2015-10-09 11:50:00,496.65,497.92,495.71,495.72,3800.0,495.3139,496.5805,494.3764,494.3864,3800.0
2015-10-09 11:55:00,495.77,497.73,495.77,496.92,11360.0,494.4362,496.391,494.4362,495.5832,11360.0
2015-10-09 12:00:00,497.1,499.95,497.1,498.97,3739.0,495.7627,498.605,495.7627,497.6276,3739.0
2015-10-09 12:05:00,498.84,498.84,498.18,498.18,3300.0,497.498,497.498,496.8398,496.8398,3300.0
2015-10-09 12:10:00,497.78,497.83,495.25,496.49,4600.0,496.4408,496.4907,493.9176,495.1543,4600.0
2015-10-09 12:15:00,496.5,496.93,495.43,496.67,5400.0,495.1643,495.5931,494.0972,495.3338,5400.0
2015-10-09 12:20:00,496.83,496.89,494.25,494.33,5700.0,495.4934,495.5532,492.9203,493.0001,5700.0
2015-10-09 12:25:00,494.81,497.88,494.8,497.36,7501.0,493.4788,496.5406,493.4689,496.022,7501.0
2015-10-09 12:30:00,497.65,497.65,496.18,496.25,2100.0,496.3112,496.3112,494.8451,494.915,2100.0
2015-10-09 12:35:00,495.72,497.33,495.71,496.7,11964.0,494.3864,495.992,494.3764,495.3637,11964.0
2015-10-09 12:40:00,496.64,496.64,495.86,496.42,5590.0,495.3039,495.3039,494.526,495.0845,5590.0
2015-10-09 12:45:00,496.71,498.21,496.15,497.65,4800.0,495.3737,496.8697,494.8152,496.3112,4800.0
2015-10-09 12:50:00,498.08,499.99,497.87,499.86,7968.0,496.74,498.6449,496.5306,498.5152,7968.0
2015-10-09 12:55:00,499.52,499.76,497.05,497.21,3839.0,498.1762,498.4155,495.7128,495.8724,3839.0
2015-10-09 13:00:00,497.31,499.18,497.25,498.69,5250.0,495.9721,497.8371,495.9123,497.3484,5250.0
2015-10-09 13:05:00,497.71,499.17,497.37,497.37,4700.0,496.371,497.8271,496.0319,496.0319,4700.0
2015-10-09 13:10:00,496.55,498.4,496.0,498.24,7100.0,495.2141,497.0592,494.6656,496.8996,7100.0
2015-10-09 13:15:00,498.2,499.5,498.2,499.0,2800.0,496.8597,498.1562,496.8597,497.6576,2800.0
2015-10-09 13:20:00,499.0,499.28,498.53,498.92,700.0,497.6576,497.9368,497.1888,497.5778,700.0
2015-10-09 13:25:00,498.56,499.95,497.48,498.67,12479.0,497.2187,498.605,496.1416,497.3284,12479.0
2015-10-09 13:30:00,499.16,499.71,498.5,498.5,1900.0,497.8171,498.3656,497.1589,497.1589,1900.0
2015-10-09 13:35:00,499.36,500.32,499.36,499.77,2769.0,498.0166,498.974,498.0166,498.4255,2769.0
2015-10-09 13:40:00,500.4,500.46,499.33,499.44,5000.0,499.0538,499.1136,497.9867,498.0964,5000.0
2015-10-09 13:45:00,500.07,500.08,499.53,499.53,1229.0,498.7247,498.7347,498.1861,498.1861,1229.0
2015-10-09 13:50:00,499.74,500.41,499.0,500.41,13474.0,498.3956,499.0638,497.6576,499.0638,13474.0
2015-10-09 13:55:00,500.1,501.57,500.1,501.04,4100.0,498.7546,500.2206,498.7546,499.6921,4100.0
2015-10-09 14:00:00,500.93,501.25,500.52,500.53,9708.0,499.5824,499.9015,499.1735,499.1834,9708.0
2015-10-09 14:05:00,500.68,502.11,500.57,501.95,5300.0,499.333,500.7592,499.2233,500.5996,5300.0
2015-10-09 14:10:00,502.15,503.0,502.04,502.27,15755.0,500.7991,501.6468,500.6894,500.9188,15755.0
2015-10-09 14:15:00,502.28,502.87,497.55,498.88,16743.0,500.9287,501.5171,496.2115,497.5379,16743.0
2015-10-09 14:20:00,499.71,501.91,499.07,501.91,12753.0,498.3656,500.5597,497.7274,500.5597,12753.0
2015-10-09 14:25:00,501.3,501.31,498.3,499.15,7922.0,499.9514,499.9613,496.9594,497.8072,7922.0
2015-10-09 14:30:00,499.73,499.97,498.87,498.87,6716.0,498.3856,498.6249,497.5279,497.5279,6716.0
2015-10-09 14:35:00,499.06,499.22,498.0,499.02,3357.0,497.7174,497.877,496.6602,497.6775,3357.0
2015-10-09 14:40:00,499.78,501.73,499.5,501.21,5364.0,498.4355,500.3802,498.1562,499.8616,5364.0
2015-10-09 14:45:00,501.18,501.64,500.24,500.91,6261.0,499.8317,500.2905,498.8942,499.5624,6261.0
2015-10-09 14:50:00,501.49,501.87,500.72,501.04,1800.0,500.1409,500.5198,499.3729,499.6921,1800.0
2015-10-09 14:55:00,501.66,501.92,500.65,501.62,4350.0,500.3104,500.5697,499.3031,500.2705,4350.0
2015-10-09 15:00:00,500.77,503.31,500.77,502.92,4600.0,499.4228,501.956,499.4228,501.567,4600.0
2015-10-09 15:05:00,503.37,504.0,503.07,503.87,6923.0,502.0158,502.6441,501.7166,502.5145,6923.0
2015-10-09 15:10:00,503.13,503.23,500.67,501.14,8610.0,501.7764,501.8762,499.3231,499.7918,8610.0
2015-10-09 15:15:00,501.22,502.74,501.21,502.74,4800.0,499.8716,501.3875,499.8616,501.3875,4800.0
2015-10-09 15:20:00,501.57,502.42,501.25,502.16,17016.0,500.2206,501.0684,499.9015,500.8091,17016.0
2015-10-09 15:25:00,502.07,502.95,501.5,502.3,14240.0,500.7193,501.5969,500.1508,500.9487,14240.0
2015-10-09 15:30:00,502.3,503.85,502.3,503.5,10125.0,500.9487,502.4945,500.9487,502.1455,10125.0
2015-10-09 15:35:00,503.38,504.06,502.04,502.23,9305.0,502.0258,502.7039,500.6894,500.8789,9305.0
2015-10-09 15:40:00,501.89,503.07,501.52,502.5,6206.0,500.5398,501.7166,500.1708,501.1481,6206.0
2015-10-09 15:45:00,502.32,503.56,501.9,503.1,12552.0,500.9686,502.2053,500.5498,501.7465,12552.0
2015-10-09 15:50:00,503.5,503.75,502.75,503.43,24230.0,502.1455,502.3948,501.3975,502.0756,24230.0
2015-10-09 15:55:00,503.67,504.67,503.35,503.75,48231.0,502.315,503.3123,501.9959,502.3948,48231.0
2015-10-12 09:30:00,521.21,524.98,517.02,518.84,106567.0,519.8078,523.5677,515.6291,517.4442,106567.0
2015-10-12 09:35:00,520.21,520.65,514.27,517.57,53342.0,518.8105,519.2493,512.8865,516.1776,53342.0
2015-10-12 09:40:00,517.71,528.05,517.38,523.05,47277.0,516.3172,526.6294,515.9881,521.6429,47277.0
2015-10-12 09:45:00,523.05,525.0,519.48,519.49,12734.0,521.6429,523.5876,518.0825,518.0924,12734.0
2015-10-12 09:50:00,519.5,522.39,519.0,520.96,24428.0,518.1024,520.9846,517.6038,519.5585,24428.0
2015-10-12 09:55:00,520.13,522.08,515.8,518.35,13961.0,518.7307,520.6755,514.4124,516.9555,13961.0
2015-10-12 10:00:00,517.92,518.35,516.28,517.85,9980.0,516.5267,516.9555,514.8911,516.4568,9980.0
2015-10-12 10:05:00,517.31,523.49,517.31,522.11,25429.0,515.9183,522.0817,515.9183,520.7054,25429.0
2015-10-12 10:10:00,521.57,524.39,521.37,522.0,11517.0,520.1668,522.9793,519.9674,520.5957,11517.0
2015-10-12 10:15:00,522.47,523.33,519.0,520.54,11480.0,521.0644,521.9221,517.6038,519.1396,11480.0
2015-10-12 10:20:00,520.42,522.64,520.28,522.54,3950.0,519.0199,521.234,518.8803,521.1342,3950.0
2015-10-12 10:25:00,522.32,526.57,522.28,526.57,13948.0,520.9148,525.1534,520.8749,525.1534,13948.0
2015-10-12 10:30:00,526.6,526.6,523.64,523.65,24839.0,525.1833,525.1833,522.2313,522.2412,24839.0
2015-10-12 10:35:00,524.16,524.34,519.97,522.64,11688.0,522.7499,522.9294,518.5711,521.234,11688.0
2015-10-12 10:40:00,523.01,524.33,522.53,523.99,3800.0,521.603,522.9194,521.1243,522.5803,3800.0
2015-10-12 10:45:00,524.54,524.54,521.78,523.1,4120.0,523.1288,523.1288,520.3763,521.6927,4120.0
2015-10-12 10:50:00,524.0,526.0,522.0,522.9,18231.0,522.5903,524.5849,520.5957,521.4933,18231.0
2015-10-12 10:55:00,522.91,525.94,522.64,525.38,6300.0,521.5032,524.5251,521.234,523.9666,6300.0
2015-10-12 11:00:00,524.75,527.4,524.27,526.85,24951.0,523.3383,525.9812,522.8596,525.4326,24951.0
2015-10-12 11:05:00,526.87,529.0,526.28,529.0,19480.0,525.4526,527.5768,524.8642,527.5768,19480.0
2015-10-12 11:10:00,528.46,528.93,526.6,527.72,11590.0,527.0383,527.507,525.1833,526.3003,11590.0
2015-10-12 11:15:00,526.5,527.72,525.5,526.39,20728.0,525.0836,526.3003,524.0863,524.9739,20728.0
2015-10-12 11:20:00,526.39,528.64,526.38,528.22,10373.0,524.9739,527.2178,524.9639,526.7989,10373.0
2015-10-12 11:25:00,527.42,531.0,526.59,530.29,18937.0,526.0011,529.5715,525.1733,528.8634,18937.0
2015-10-12 11:30:00,530.46,530.63,526.87,528.72,7991.0,529.0329,529.2025,525.4526,527.2976,7991.0
2015-10-12 11:35:00,528.63,529.99,528.63,529.23,11982.0,527.2078,528.5642,527.2078,527.8062,11982.0
2015-10-12 11:40:00,528.89,531.19,527.39,529.4,8650.0,527.4671,529.761,525.9712,527.9758,8650.0
2015-10-12 11:45:00,530.35,531.15,528.04,531.15,4540.0,528.9232,529.7211,526.6194,529.7211,4540.0
2015-10-12 11:50:00,531.13,531.14,527.95,528.0,5489.0,529.7011,529.7111,526.5297,526.5795,5489.0
2015-10-12 11:55:00,527.76,528.28,526.0,526.67,3556.0,526.3402,526.8588,524.5849,525.2531,3556.0
2015-10-12 12:00:00,527.29,529.98,527.29,529.91,7645.0,525.8714,528.5542,525.8714,528.4844,7645.0
2015-10-12 12:05:00,529.26,530.57,529.26,530.34,3850.0,527.8361,529.1426,527.8361,528.9132,3850.0
2015-10-12 12:10:00,530.07,530.43,528.01,528.84,9300.0,528.644,529.003,526.5895,527.4173,9300.0
2015-10-12 12:15:00,528.84,531.87,528.4,531.67,10852.0,527.4173,530.4391,526.9785,530.2397,10852.0
2015-10-12 12:20:00,531.35,531.38,527.89,529.39,11976.0,529.9205,529.9504,526.4698,527.9658,11976.0
2015-10-12 12:25:00,529.83,530.53,529.05,530.53,3055.0,528.4046,529.1027,527.6267,529.1027,3055.0
2015-10-12 12:30:00,530.28,530.29,529.32,530.08,4200.0,528.8534,528.8634,527.896,528.6539,4200.0
2015-10-12 12:35:00,529.42,529.91,528.59,529.31,5720.0,527.9957,528.4844,527.168,527.886,5720.0
2015-10-12 12:40:00,529.62,529.62,526.57,526.73,2550.0,528.1952,528.1952,525.1534,525.313,2550.0
2015-10-12 12:45:00,526.6,527.8,525.5,525.52,7500.0,525.1833,526.3801,524.0863,524.1062,7500.0
2015-10-12 12:50:00,525.5,526.53,525.14,526.29,5763.0,524.0863,525.1135,523.7272,524.8741,5763.0
2015-10-12 12:55:00,526.38,526.76,524.42,524.42,9940.0,524.9639,525.3429,523.0092,523.0092,9940.0
2015-10-12 13:00:00,524.7,524.99,523.83,524.67,6100.0,523.2884,523.5776,522.4208,523.2585,6100.0
2015-10-12 13:05:00,524.68,525.19,523.73,525.19,3430.0,523.2685,523.7771,522.321,523.7771,3430.0
2015-10-12 13:10:00,525.22,525.74,524.65,524.65,3750.0,523.807,524.3256,523.2386,523.2386,3750.0
2015-10-12 13:15:00,524.6,525.0,523.96,524.02,1693.0,523.1887,523.5876,522.5504,522.6102,1693.0
2015-10-12 13:20:00,524.82,525.64,523.97,525.16,5230.0,523.4081,524.2259,522.5604,523.7472,5230.0
2015-10-12 13:25:00,525.69,525.69,523.55,523.55,5799.0,524.2758,524.2758,522.1415,522.1415,5799.0
2015-10-12 13:30:00,523.83,525.6,523.83,525.08,4510.0,522.4208,524.186,522.4208,523.6674,4510.0
2015-10-12 13:35:00,525.31,525.47,524.64,525.45,5500.0,523.8968,524.0563,523.2286,524.0364,5500.0
2015-10-12 13:40:00,525.45,526.19,524.69,525.63,6391.0,524.0364,524.7744,523.2784,524.2159,6391.0
2015-10-12 13:45:00,526.17,526.96,525.52,526.89,7942.0,524.7545,525.5423,524.1062,525.4725,7942.0
2015-10-12 13:50:00,526.89,526.99,525.69,525.69,5200.0,525.4725,525.5723,524.2758,524.2758,5200.0
2015-10-12 13:55:00,526.44,527.09,525.82,526.34,3268.0,525.0237,525.672,524.4054,524.924,3268.0
2015-10-12 14:00:00,526.12,526.41,524.67,525.77,6530.0,524.7046,524.9938,523.2585,524.3555,6530.0
2015-10-12 14:05:00,526.16,528.47,526.07,527.86,11106.0,524.7445,527.0483,524.6547,526.4399,11106.0
2015-10-12 14:10:00,528.0,528.47,526.5,526.89,3500.0,526.5795,527.0483,525.0836,525.4725,3500.0
2015-10-12 14:15:00,526.67,527.62,526.19,527.38,6711.0,525.2531,526.2006,524.7744,525.9612,6711.0
2015-10-12 14:20:00,527.36,527.9,526.52,526.96,3450.0,525.9413,526.4798,525.1035,525.5423,3450.0
2015-10-12 14:25:00,526.6,527.0,525.87,526.04,25979.0,525.1833,525.5822,524.4553,524.6248,25979.0
2015-10-12 14:30:00,526.05,526.91,524.58,526.53,7983.0,524.6348,525.4925,523.1687,525.1135,7983.0
2015-10-12 14:35:00,526.13,526.96,526.01,526.28,2960.0,524.7146,525.5423,524.5949,524.8642,2960.0
2015-10-12 14:40:00,526.51,527.06,526.17,526.6,5396.0,525.0935,525.6421,524.7545,525.1833,5396.0
2015-10-12 14:45:00,526.9,527.66,526.49,527.31,4369.0,525.4825,526.2405,525.0736,525.8914,4369.0
2015-10-12 14:50:00,527.46,527.71,527.12,527.38,3209.0,526.041,526.2903,525.7019,525.9612,3209.0
2015-10-12 14:55:00,527.39,527.4,525.45,525.75,6079.0,525.9712,525.9812,524.0364,524.3356,6079.0
2015-10-12 15:00:00,525.52,526.15,525.24,525.27,4525.0,524.1062,524.7345,523.827,523.8569,4525.0
2015-10-12 15:05:00,525.23,526.37,525.19,526.0,4300.0,523.817,524.9539,523.7771,524.5849,4300.0
2015-10-12 15:10:00,525.45,525.89,524.9,525.89,8824.0,524.0364,524.4752,523.4879,524.4752,8824.0
2015-10-12 15:15:00,525.76,526.25,525.28,526.25,5300.0,524.3456,524.8342,523.8669,524.8342,5300.0
2015-10-12 15:20:00,526.25,526.43,525.65,526.02,6445.0,524.8342,525.0138,524.2359,524.6049,6445.0
2015-10-12 15:25:00,526.02,526.96,525.49,526.51,17392.0,524.6049,525.5423,524.0763,525.0935,17392.0
2015-10-12 15:30:00,526.63,527.0,526.33,526.99,18295.0,525.2132,525.5822,524.914,525.5723,18295.0
2015-10-12 15:35:00,526.87,526.87,525.43,525.95,8285.0,525.4526,525.4526,524.0165,524.5351,8285.0
2015-10-12 15:40:00,525.5,525.97,524.5,525.29,13585.0,524.0863,524.555,523.089,523.8768,13585.0
2015-10-12 15:45:00,525.37,525.98,524.5,524.77,19941.0,523.9566,524.565,523.089,523.3582,19941.0
2015-10-12 15:50:00,525.18,525.49,523.64,523.92,23934.0,523.7671,524.0763,522.2313,522.5105,23934.0
2015-10-12 15:55:00,523.92,526.83,523.78,526.83,64307.0,522.5105,525.4127,522.3709,525.4127,64307.0
2015-10-13 09:30:00,518.01,522.03,516.01,519.5,18669.0,516.6164,520.6256,514.6218,518.1024,18669.0
2015-10-13 09:35:00,519.82,523.49,519.82,521.15,7548.0,518.4215,522.0817,518.4215,519.748,7548.0
2015-10-13 09:40:00,522.07,523.98,521.65,522.99,8966.0,520.6655,522.5704,520.2466,521.583,8966.0
2015-10-13 09:45:00,522.18,525.05,520.41,520.41,14057.0,520.7752,523.6375,519.01,519.01,14057.0
2015-10-13 09:50:00,521.08,523.88,520.21,523.26,7907.0,519.6782,522.4706,518.8105,521.8523,7907.0
2015-10-13 09:55:00,521.7,521.97,519.72,520.68,5900.0,520.2965,520.5658,518.3218,519.2792,5900.0
2015-10-13 10:00:00,520.0,521.34,518.5,521.11,20791.0,518.6011,519.9375,517.1051,519.7081,20791.0
2015-10-13 10:05:00,521.99,522.08,518.0,519.2,19790.0,520.5857,520.6755,516.6064,517.8032,19790.0
2015-10-13 10:10:00,519.2,520.36,517.36,518.07,20600.0,517.8032,518.9601,515.9682,516.6763,20600.0
2015-10-13 10:15:00,518.4,519.75,518.31,519.75,7700.0,517.0054,518.3517,516.9156,518.3517,7700.0
2015-10-13 10:20:00,520.0,520.98,519.95,520.27,4350.0,518.6011,519.5784,518.5512,518.8703,4350.0
2015-10-13 10:25:00,520.28,521.21,519.6,520.15,6013.0,518.8803,519.8078,518.2021,518.7507,6013.0
2015-10-13 10:30:00,520.12,520.38,518.58,519.62,9975.0,518.7207,518.98,517.1849,518.2221,9975.0
2015-10-13 10:35:00,520.02,520.68,519.49,520.19,4615.0,518.621,519.2792,518.0924,518.7905,4615.0
2015-10-13 10:40:00,519.5,521.5,519.0,521.5,6089.0,518.1024,520.097,517.6038,520.097,6089.0
2015-10-13 10:45:00,521.02,521.02,519.9,520.48,3793.0,519.6183,519.6183,518.5013,519.0798,3793.0
2015-10-13 10:50:00,520.01,520.68,519.63,519.98,900.0,518.611,519.2792,518.2321,518.5811,900.0
2015-10-13 10:55:00,521.1,524.13,520.68,522.78,14143.0,519.6981,522.72,519.2792,521.3736,14143.0
2015-10-13 11:00:00,522.79,523.95,522.78,522.79,1500.0,521.3836,522.5404,521.3736,521.3836,1500.0
2015-10-13 11:05:00,523.17,525.05,522.87,523.45,11074.0,521.7625,523.6375,521.4633,522.0418,11074.0
2015-10-13 11:10:00,522.47,524.8,522.46,524.61,3413.0,521.0644,523.3881,521.0544,523.1987,3413.0
2015-10-13 11:15:00,524.33,525.91,523.41,524.77,7000.0,522.9194,524.4952,522.0019,523.3582,7000.0
2015-10-13 11:20:00,524.5,524.51,523.02,523.47,1590.0,523.089,523.0989,521.6129,522.0617,1590.0
2015-10-13 11:25:00,522.14,523.03,521.73,522.92,5799.0,520.7353,521.6229,520.3264,521.5132,5799.0
2015-10-13 11:30:00,522.92,523.3,521.82,522.28,5113.0,521.5132,521.8922,520.4162,520.8749,5113.0
2015-10-13 11:35:00,521.6,522.03,521.05,521.5,5574.0,520.1968,520.6256,519.6482,520.097,5574.0
2015-10-13 11:40:00,522.14,522.14,520.37,520.65,7382.0,520.7353,520.7353,518.9701,519.2493,7382.0
2015-10-13 11:45:00,520.86,521.81,520.01,520.02,5025.0,519.4587,520.4062,518.611,518.621,5025.0
2015-10-13 11:50:00,520.5,520.81,519.2,520.59,4131.0,519.0997,519.4089,517.8032,519.1895,4131.0
2015-10-13 11:55:00,520.55,520.9,519.96,519.96,1200.0,519.1496,519.4986,518.5612,518.5612,1200.0
2015-10-13 12:00:00,520.4,521.14,520.4,520.99,3300.0,519.0,519.738,519.0,519.5884,3300.0
2015-10-13 12:05:00,520.69,521.04,520.28,520.57,7740.0,519.2892,519.6383,518.8803,519.1695,7740.0
2015-10-13 12:10:00,520.11,520.35,519.7,519.94,1900.0,518.7108,518.9501,518.3019,518.5412,1900.0
2015-10-13 12:15:00,520.63,520.63,518.89,519.0,6295.0,519.2294,519.2294,517.494,517.6038,6295.0
2015-10-13 12:20:00,518.64,519.54,518.64,519.31,5718.0,517.2447,518.1423,517.2447,517.9129,5718.0
2015-10-13 12:25:00,519.26,520.11,519.15,519.75,2900.0,517.8631,518.7108,517.7533,518.3517,2900.0
2015-10-13 12:30:00,519.21,520.21,519.21,520.13,2000.0,517.8132,518.8105,517.8132,518.7307,2000.0
2015-10-13 12:35:00,519.92,520.31,519.31,519.55,1800.0,518.5213,518.9102,517.9129,518.1523,1800.0
2015-10-13 12:40:00,519.77,520.0,518.63,519.0,3307.0,518.3717,518.6011,517.2347,517.6038,3307.0
2015-10-13 12:45:00,519.06,519.46,518.5,518.82,12310.0,517.6636,518.0625,517.1051,517.4242,12310.0
2015-10-13 12:50:00,519.0,520.22,518.7,520.07,5135.0,517.6038,518.8205,517.3046,518.6709,5135.0
2015-10-13 12:55:00,519.49,520.06,517.94,517.94,7119.0,518.0924,518.6609,516.5466,516.5466,7119.0
2015-10-13 13:00:00,518.22,519.0,517.61,519.0,3608.0,516.8258,517.6038,516.2175,517.6038,3608.0
2015-10-13 13:05:00,518.5,518.65,517.5,517.75,3900.0,517.1051,517.2547,516.1078,516.3571,3900.0
2015-10-13 13:10:00,517.98,518.35,517.67,517.75,5965.0,516.5865,516.9555,516.2773,516.3571,5965.0
2015-10-13 13:15:00,518.1,518.6,517.61,518.19,4760.0,516.7062,517.2048,516.2175,516.7959,4760.0
2015-10-13 13:20:00,518.74,518.95,516.6,516.66,16680.0,517.3445,517.5539,515.2102,515.27,16680.0
2015-10-13 13:25:00,516.67,517.23,515.88,516.89,6680.0,515.28,515.8385,514.4921,515.4994,6680.0
2015-10-13 13:30:00,516.87,516.87,516.1,516.59,2150.0,515.4795,515.4795,514.7116,515.2002,2150.0
2015-10-13 13:35:00,516.15,516.59,514.04,514.58,21005.0,514.7614,515.2002,512.6571,513.1956,21005.0
2015-10-13 13:40:00,514.97,516.03,514.88,515.0,7100.0,513.5846,514.6417,513.4948,513.6145,7100.0
2015-10-13 13:45:00,515.3,516.12,514.94,515.04,7800.0,513.9137,514.7315,513.5547,513.6544,7800.0
2015-10-13 13:50:00,515.04,515.85,514.52,515.01,17270.0,513.6544,514.4622,513.1358,513.6245,17270.0
2015-10-13 13:55:00,515.49,515.49,514.53,515.3,5292.0,514.1032,514.1032,513.1458,513.9137,5292.0
2015-10-13 14:00:00,515.3,515.38,514.49,515.01,8031.0,513.9137,513.9935,513.1059,513.6245,8031.0
2015-10-13 14:05:00,515.0,516.05,514.32,514.32,5756.0,513.6145,514.6617,512.9363,512.9363,5756.0
2015-10-13 14:10:00,514.13,515.63,514.13,514.78,8800.0,512.7469,514.2428,512.7469,513.3951,8800.0
2015-10-13 14:15:00,514.43,514.69,513.31,514.05,11494.0,513.046,513.3053,511.9291,512.6671,11494.0
2015-10-13 14:20:00,514.1,514.46,513.39,513.59,4099.0,512.7169,513.076,512.0088,512.2083,4099.0
2015-10-13 14:25:00,513.37,513.37,511.01,511.4,10929.0,511.9889,511.9889,509.6352,510.0242,10929.0
2015-10-13 14:30:00,511.31,511.79,510.01,510.55,14038.0,509.9344,510.4131,508.6379,509.1765,14038.0
2015-10-13 14:35:00,510.63,512.23,510.34,510.65,4010.0,509.2563,510.852,508.967,509.2762,4010.0
2015-10-13 14:40:00,510.62,510.8,509.5,510.46,7503.0,509.2463,509.4258,508.1293,509.0867,7503.0
2015-10-13 14:45:00,510.22,513.01,509.99,511.92,10350.0,508.8474,511.6299,508.618,510.5428,10350.0
2015-10-13 14:50:00,511.19,512.66,511.19,512.32,5400.0,509.8148,511.2808,509.8148,510.9417,5400.0
2015-10-13 14:55:00,512.32,514.35,512.32,514.06,9543.0,510.9417,512.9663,510.9417,512.677,9543.0
2015-10-13 15:00:00,513.8,514.5,511.73,512.63,5224.0,512.4177,513.1159,510.3533,511.2509,5224.0
2015-10-13 15:05:00,512.15,512.45,511.74,512.3,2450.0,510.7722,511.0714,510.3633,510.9218,2450.0
2015-10-13 15:10:00,512.19,512.66,510.8,511.02,7618.0,510.8121,511.2808,509.4258,509.6452,7618.0
2015-10-13 15:15:00,510.76,510.76,508.56,509.51,13025.0,509.3859,509.3859,507.1918,508.1393,13025.0
2015-10-13 15:20:00,509.45,509.93,507.29,508.11,16814.0,508.0794,508.5582,505.9253,506.743,16814.0
2015-10-13 15:25:00,507.55,509.28,506.96,508.11,9492.0,506.1846,507.9099,505.5961,506.743,9492.0
2015-10-13 15:30:00,507.68,508.32,507.54,507.68,7000.0,506.3142,506.9525,506.1746,506.3142,7000.0
2015-10-13 15:35:00,508.02,510.0,507.86,508.55,22389.0,506.6533,508.628,506.4937,507.1819,22389.0
2015-10-13 15:40:00,508.53,509.57,507.49,507.81,16470.0,507.1619,508.1991,506.1247,506.4439,16470.0
2015-10-13 15:45:00,507.96,510.57,507.92,509.87,22504.0,506.5935,509.1964,506.5536,508.4983,22504.0
2015-10-13 15:50:00,509.45,510.46,508.16,508.56,32896.0,508.0794,509.0867,506.7929,507.1918,32896.0
2015-10-13 15:55:00,508.77,509.21,507.7,508.11,54159.0,507.4013,507.8401,506.3342,506.743,54159.0
2015-10-14 09:30:00,509.91,518.0,509.91,517.76,21621.0,508.5382,516.6064,508.5382,516.3671,21621.0
2015-10-14 09:35:00,517.75,523.0,517.75,521.81,19121.0,516.3571,521.593,516.3571,520.4062,19121.0
2015-10-14 09:40:00,520.67,522.28,516.39,518.36,9266.0,519.2693,520.8749,515.0008,516.9655,9266.0
2015-10-14 09:45:00,517.68,519.55,516.62,518.44,11979.0,516.2873,518.1523,515.2302,517.0453,11979.0
2015-10-14 09:50:00,518.75,519.0,513.89,516.15,6394.0,517.3544,517.6038,512.5075,514.7614,6394.0
2015-10-14 09:55:00,516.0,516.46,513.79,514.52,3911.0,514.6118,515.0706,512.4078,513.1358,3911.0
2015-10-14 10:00:00,514.0,515.66,512.0,512.8,10086.0,512.6172,514.2727,510.6226,511.4204,10086.0
2015-10-14 10:05:00,513.98,513.98,511.0,512.25,10392.0,512.5973,512.5973,509.6253,510.8719,10392.0
2015-10-14 10:10:00,513.79,513.79,509.32,510.07,8485.0,512.4078,512.4078,507.9498,508.6978,8485.0
2015-10-14 10:15:00,509.72,509.72,505.52,507.2,5748.0,508.3487,508.3487,504.16,505.8355,5748.0
2015-10-14 10:20:00,505.92,507.2,505.0,506.75,14639.0,504.5589,505.8355,503.6414,505.3867,14639.0
2015-10-14 10:25:00,507.21,507.44,504.85,505.85,14229.0,505.8455,506.0749,503.4918,504.4891,14229.0
2015-10-14 10:30:00,505.71,506.04,502.51,506.03,6457.0,504.3495,504.6786,501.1581,504.6686,6457.0
2015-10-14 10:35:00,505.17,507.77,505.17,505.96,11557.0,503.811,506.404,503.811,504.5988,11557.0
2015-10-14 10:40:00,505.87,509.52,505.32,508.72,11910.0,504.5091,508.1493,503.9606,507.3514,11910.0
2015-10-14 10:45:00,508.49,508.49,505.02,505.15,2843.0,507.122,507.122,503.6614,503.791,2843.0
2015-10-14 10:50:00,505.0,508.89,504.79,508.32,2400.0,503.6414,507.5209,503.432,506.9525,2400.0
2015-10-14 10:55:00,508.81,510.26,507.0,508.19,7285.0,507.4412,508.8873,505.636,506.8228,7285.0
2015-10-14 11:00:00,508.35,509.56,507.99,509.56,1810.0,506.9824,508.1891,506.6234,508.1891,1810.0
2015-10-14 11:05:00,509.11,510.95,508.03,509.98,7881.0,507.7404,509.5754,506.6633,508.608,7881.0
2015-10-14 11:10:00,508.0,509.41,507.38,508.51,4396.0,506.6333,508.0396,506.015,507.142,4396.0
2015-10-14 11:15:00,508.83,508.83,507.14,507.26,2475.0,507.4611,507.4611,505.7757,505.8953,2475.0
2015-10-14 11:20:00,507.0,507.51,505.99,507.5,2200.0,505.636,506.1447,504.6288,506.1347,2200.0
2015-10-14 11:25:00,507.15,509.89,507.15,508.84,2900.0,505.7856,508.5183,505.7856,507.4711,2900.0
2015-10-14 11:30:00,509.41,509.41,507.0,507.0,2280.0,508.0396,508.0396,505.636,505.636,2280.0
2015-10-14 11:35:00,506.28,507.15,506.09,506.67,2150.0,504.918,505.7856,504.7285,505.3069,2150.0
2015-10-14 11:40:00,506.39,507.97,506.22,506.56,8473.0,505.0277,506.6034,504.8581,505.1972,8473.0
2015-10-14 11:45:00,507.11,508.21,505.0,505.02,4050.0,505.7457,506.8428,503.6414,503.6614,4050.0
2015-10-14 11:50:00,505.01,506.95,505.01,506.4,2806.0,503.6514,505.5862,503.6514,505.0376,2806.0
2015-10-14 11:55:00,505.5,506.87,504.48,506.87,6531.0,504.1401,505.5064,503.1228,505.5064,6531.0
2015-10-14 12:00:00,506.83,506.85,503.5,504.53,1906.0,505.4665,505.4864,502.1455,503.1727,1906.0
2015-10-14 12:05:00,504.27,506.18,502.94,505.51,7299.0,502.9134,504.8182,501.587,504.15,7299.0
2015-10-14 12:10:00,506.28,508.77,505.22,508.72,6083.0,504.918,507.4013,503.8608,507.3514,6083.0
2015-10-14 12:15:00,508.77,508.77,505.0,507.29,5900.0,507.4013,507.4013,503.6414,505.9253,5900.0
2015-10-14 12:20:00,507.2,508.7,505.84,507.4,4400.0,505.8355,507.3315,504.4792,506.035,4400.0
2015-10-14 12:25:00,508.0,510.37,506.65,506.99,4398.0,506.6333,508.997,505.287,505.6261,4398.0
2015-10-14 12:30:00,507.4,507.96,504.81,507.47,6141.0,506.035,506.5935,503.4519,506.1048,6141.0
2015-10-14 12:35:00,505.97,510.99,505.97,510.95,12935.0,504.6088,509.6153,504.6088,509.5754,12935.0
2015-10-14 12:40:00,510.96,514.4,510.44,513.95,14954.0,509.5854,513.0161,509.0668,512.5673,14954.0
2015-10-14 12:45:00,513.4,514.64,513.4,513.87,1800.0,512.0188,513.2555,512.0188,512.4876,1800.0
2015-10-14 12:50:00,514.32,516.42,513.9,514.96,6702.0,512.9363,515.0307,512.5175,513.5746,6702.0
2015-10-14 12:55:00,514.0,514.6,512.4,512.91,2570.0,512.6172,513.2156,511.0215,511.5301,2570.0
2015-10-14 13:00:00,512.03,514.53,512.03,513.63,5915.0,510.6525,513.1458,510.6525,512.2482,5915.0
2015-10-14 13:05:00,513.0,515.29,511.54,512.06,5540.0,511.6199,513.9037,510.1638,510.6824,5540.0
2015-10-14 13:10:00,511.95,514.92,511.95,514.92,5751.0,510.5727,513.5347,510.5727,513.5347,5751.0
2015-10-14 13:15:00,514.52,514.52,511.53,511.53,1300.0,513.1358,513.1358,510.1538,510.1538,1300.0
2015-10-14 13:20:00,511.67,512.05,510.2,511.65,9908.0,510.2935,510.6724,508.8274,510.2735,9908.0
2015-10-14 13:25:00,511.61,512.06,511.09,512.06,1200.0,510.2336,510.6824,509.715,510.6824,1200.0
2015-10-14 13:30:00,511.53,512.61,510.65,511.93,9100.0,510.1538,511.2309,509.2762,510.5528,9100.0
2015-10-14 13:35:00,512.26,514.98,512.26,513.25,12145.0,510.8819,513.5946,510.8819,511.8692,12145.0
2015-10-14 13:40:00,512.28,512.28,510.85,512.2,3000.0,510.9018,510.9018,509.4757,510.822,3000.0
2015-10-14 13:45:00,512.66,512.92,511.64,512.54,6165.0,511.2808,511.5401,510.2636,511.1611,6165.0
2015-10-14 13:50:00,512.53,513.0,511.76,512.74,7900.0,511.1512,511.6199,510.3832,511.3606,7900.0
2015-10-14 13:55:00,512.52,513.54,511.29,513.14,3149.0,511.1412,512.1584,509.9145,511.7595,3149.0
2015-10-14 14:00:00,513.61,515.41,513.61,514.39,16450.0,512.2283,514.0234,512.2283,513.0062,16450.0
2015-10-14 14:05:00,513.42,513.54,511.16,511.6,5040.0,512.0388,512.1584,509.7848,510.2237,5040.0
2015-10-14 14:10:00,511.55,513.26,511.11,513.25,5216.0,510.1738,511.8792,509.735,511.8692,5216.0
2015-10-14 14:15:00,514.54,514.55,514.02,514.08,400.0,513.1557,513.1657,512.6371,512.697,400.0
2015-10-14 14:20:00,513.93,514.41,513.22,513.98,2900.0,512.5474,513.0261,511.8393,512.5973,2900.0
2015-10-14 14:25:00,513.6,514.76,512.3,512.3,5942.0,512.2183,513.3752,510.9218,510.9218,5942.0
2015-10-14 14:30:00,512.15,512.75,511.51,512.22,3306.0,510.7722,511.3706,510.1339,510.842,3306.0
2015-10-14 14:35:00,511.76,513.56,511.76,512.47,2561.0,510.3832,512.1784,510.3832,511.0913,2561.0
2015-10-14 14:40:00,512.22,512.52,511.5,511.5,1430.0,510.842,511.1412,510.1239,510.1239,1430.0
2015-10-14 14:45:00,510.57,513.57,510.05,512.16,10080.0,509.1964,512.1884,508.6778,510.7822,10080.0
2015-10-14 14:50:00,512.57,513.66,510.83,511.72,4403.0,511.191,512.2781,509.4557,510.3433,4403.0
2015-10-14 14:55:00,511.5,511.69,510.29,511.55,5109.0,510.1239,510.3134,508.9172,510.1738,5109.0
2015-10-14 15:00:00,511.61,512.75,510.13,510.13,3714.0,510.2336,511.3706,508.7576,508.7576,3714.0
2015-10-14 15:05:00,510.19,510.26,508.06,508.15,7310.0,508.8175,508.8873,506.6932,506.7829,7310.0
2015-10-14 15:10:00,508.14,509.99,507.72,507.72,5250.0,506.773,508.618,506.3541,506.3541,5250.0
2015-10-14 15:15:00,507.42,508.22,505.78,505.91,5419.0,506.0549,506.8528,504.4193,504.549,5419.0
2015-10-14 15:20:00,506.0,508.13,505.09,508.13,13641.0,504.6387,506.763,503.7312,506.763,13641.0
2015-10-14 15:25:00,507.59,508.67,507.15,508.66,3955.0,506.2244,507.3015,505.7856,507.2916,3955.0
2015-10-14 15:30:00,508.32,509.87,508.32,509.07,3528.0,506.9525,508.4983,506.9525,507.7005,3528.0
2015-10-14 15:35:00,508.77,509.82,507.56,509.82,6400.0,507.4013,508.4484,506.1945,508.4484,6400.0
2015-10-14 15:40:00,508.62,509.12,507.47,507.48,5759.0,507.2517,507.7503,506.1048,506.1147,5759.0
2015-10-14 15:45:00,507.76,508.71,507.1,508.1,10181.0,506.394,507.3414,505.7358,506.7331,10181.0
2015-10-14 15:50:00,507.5,507.84,506.23,507.05,12598.0,506.1347,506.4738,504.8681,505.6859,12598.0
2015-10-14 15:55:00,507.4,509.75,506.73,509.14,39485.0,506.035,508.3786,505.3668,507.7703,39485.0
2015-10-15 09:30:00,509.66,509.88,505.02,508.79,11802.0,508.2889,508.5083,503.6614,507.4212,11802.0
2015-10-15 09:35:00,510.5,515.11,510.39,515.1,8924.0,509.1266,513.7242,509.0169,513.7142,8924.0
2015-10-15 09:40:00,515.39,517.21,514.17,515.72,7530.0,514.0035,515.8186,512.7867,514.3326,7530.0
2015-10-15 09:45:00,515.71,517.19,512.25,512.52,5010.0,514.3226,515.7986,510.8719,511.1412,5010.0
2015-10-15 09:50:00,511.93,513.69,509.63,512.11,10425.0,510.5528,512.308,508.259,510.7323,10425.0
2015-10-15 09:55:00,511.24,512.99,510.95,511.97,3741.0,509.8646,511.6099,509.5754,510.5927,3741.0
2015-10-15 10:00:00,512.21,512.83,510.0,511.4,3345.0,510.832,511.4504,508.628,510.0242,3345.0
2015-10-15 10:05:00,512.13,515.6,512.13,515.23,7233.0,510.7522,514.2129,510.7522,513.8439,7233.0
2015-10-15 10:10:00,516.52,516.92,515.42,516.92,4670.0,515.1304,515.5293,514.0334,515.5293,4670.0
2015-10-15 10:15:00,516.42,517.36,514.67,515.94,5645.0,515.0307,515.9682,513.2854,514.552,5645.0
2015-10-15 10:20:00,515.58,516.76,514.05,515.05,7081.0,514.193,515.3698,512.6671,513.6644,7081.0
2015-10-15 10:25:00,514.22,514.44,512.6,514.25,5762.0,512.8366,513.056,511.221,512.8665,5762.0
2015-10-15 10:30:00,513.8,513.8,511.72,513.0,3700.0,512.4177,512.4177,510.3433,511.6199,3700.0
2015-10-15 10:35:00,513.59,513.6,512.62,513.03,2200.0,512.2083,512.2183,511.2409,511.6498,2200.0
2015-10-15 10:40:00,513.3,516.31,513.29,515.32,9380.0,511.9191,514.921,511.9091,513.9337,9380.0
2015-10-15 10:45:00,514.87,516.24,514.44,515.95,3531.0,513.4849,514.8512,513.056,514.562,3531.0
2015-10-15 10:50:00,515.69,515.8,514.42,515.02,2335.0,514.3027,514.4124,513.0361,513.6345,2335.0
2015-10-15 10:55:00,515.48,516.25,514.6,515.54,4000.0,514.0932,514.8611,513.2156,514.1531,4000.0
2015-10-15 11:00:00,515.25,516.48,514.25,515.88,13659.0,513.8638,515.0905,512.8665,514.4921,13659.0
2015-10-15 11:05:00,516.35,516.35,513.86,514.97,4602.0,514.9609,514.9609,512.4776,513.5846,4602.0
2015-10-15 11:10:00,515.9,515.93,514.19,514.73,6143.0,514.5121,514.542,512.8067,513.3452,6143.0
2015-10-15 11:15:00,515.06,515.3,513.67,513.67,2900.0,513.6744,513.9137,512.2881,512.2881,2900.0
2015-10-15 11:20:00,513.5,514.63,512.79,514.63,1400.0,512.1185,513.2455,511.4105,513.2455,1400.0
2015-10-15 11:25:00,513.99,515.02,513.99,514.96,1140.0,512.6072,513.6345,512.6072,513.5746,1140.0
2015-10-15 11:30:00,515.5,515.75,514.72,514.84,2400.0,514.1132,514.3625,513.3353,513.4549,2400.0
2015-10-15 11:35:00,515.01,515.27,514.43,514.63,1100.0,513.6245,513.8838,513.046,513.2455,1100.0
2015-10-15 11:40:00,514.08,514.4,512.8,513.0,4087.0,512.697,513.0161,511.4204,511.6199,4087.0
2015-10-15 11:45:00,513.52,514.4,511.93,511.93,3100.0,512.1385,513.0161,510.5528,510.5528,3100.0
2015-10-15 11:50:00,512.08,512.71,511.08,511.29,3650.0,510.7024,511.3307,509.7051,509.9145,3650.0
2015-10-15 11:55:00,511.29,511.53,510.0,511.0,5188.0,509.9145,510.1538,508.628,509.6253,5188.0
2015-10-15 12:00:00,511.28,513.42,510.27,513.34,4600.0,509.9045,512.0388,508.8972,511.959,4600.0
2015-10-15 12:05:00,513.51,514.6,512.05,513.91,3600.0,512.1285,513.2156,510.6724,512.5274,3600.0
2015-10-15 12:10:00,512.9,516.0,512.9,514.98,2640.0,511.5202,514.6118,511.5202,513.5946,2640.0
2015-10-15 12:15:00,515.12,516.01,514.11,514.82,3500.0,513.7342,514.6218,512.7269,513.435,3500.0
2015-10-15 12:20:00,515.24,517.27,514.83,517.19,6948.0,513.8539,515.8784,513.445,515.7986,6948.0
2015-10-15 12:25:00,516.68,516.96,514.84,514.84,3584.0,515.29,515.5692,513.4549,513.4549,3584.0
2015-10-15 12:30:00,514.98,516.8,514.98,515.18,2628.0,513.5946,515.4097,513.5946,513.794,2628.0
2015-10-15 12:35:00,515.01,516.49,515.01,515.48,2200.0,513.6245,515.1005,513.6245,514.0932,2200.0
2015-10-15 12:40:00,516.53,517.27,515.56,516.21,2860.0,515.1404,515.8784,514.173,514.8213,2860.0
2015-10-15 12:45:00,516.5,516.73,514.17,514.17,2400.0,515.1105,515.3399,512.7867,512.7867,2400.0
2015-10-15 12:50:00,513.88,514.31,511.13,513.78,5000.0,512.4975,512.9264,509.7549,512.3978,5000.0
2015-10-15 12:55:00,513.75,514.61,511.56,511.81,6456.0,512.3679,513.2256,510.1838,510.4331,6456.0
2015-10-15 13:00:00,511.35,513.8,511.19,513.8,5800.0,509.9743,512.4177,509.8148,512.4177,5800.0
2015-10-15 13:05:00,514.69,515.06,511.85,512.71,3446.0,513.3053,513.6744,510.473,511.3307,3446.0
2015-10-15 13:10:00,512.55,513.03,512.0,512.4,1900.0,511.1711,511.6498,510.6226,511.0215,1900.0
2015-10-15 13:15:00,512.91,515.11,512.91,513.89,4613.0,511.5301,513.7242,511.5301,512.5075,4613.0
2015-10-15 13:20:00,513.13,514.09,512.69,513.77,7349.0,511.7495,512.707,511.3107,512.3878,7349.0
2015-10-15 13:25:00,513.96,514.43,513.16,514.43,11233.0,512.5773,513.046,511.7795,513.046,11233.0
2015-10-15 13:30:00,513.39,513.87,512.26,512.4,2500.0,512.0088,512.4876,510.8819,511.0215,2500.0
2015-10-15 13:35:00,512.39,514.75,512.39,514.56,3700.0,511.0115,513.3652,511.0115,513.1757,3700.0
2015-10-15 13:40:00,514.12,514.69,512.74,513.53,3800.0,512.7369,513.3053,511.3606,512.1485,3800.0
2015-10-15 13:45:00,513.19,514.29,512.51,514.12,5600.0,511.8094,512.9064,511.1312,512.7369,5600.0
2015-10-15 13:50:00,514.19,515.97,514.03,514.36,4100.0,512.8067,514.5819,512.6471,512.9762,4100.0
2015-10-15 13:55:00,514.68,517.75,514.54,516.98,13475.0,513.2954,516.3571,513.1557,515.5892,13475.0
2015-10-15 14:00:00,517.25,518.33,516.5,517.32,8979.0,515.8585,516.9356,515.1105,515.9283,8979.0
2015-10-15 14:05:00,517.25,517.35,515.79,516.48,2600.0,515.8585,515.9582,514.4024,515.0905,2600.0
2015-10-15 14:10:00,517.14,519.02,516.39,518.9,12057.0,515.7488,517.6237,515.0008,517.504,12057.0
2015-10-15 14:15:00,519.27,520.0,517.8,517.8,6297.0,517.873,518.6011,516.407,516.407,6297.0
2015-10-15 14:20:00,517.36,517.51,516.38,516.38,2300.0,515.9682,516.1178,514.9908,514.9908,2300.0
2015-10-15 14:25:00,516.36,516.5,515.26,516.36,2800.0,514.9709,515.1105,513.8738,514.9709,2800.0
2015-10-15 14:30:00,516.29,517.27,515.82,517.17,5250.0,514.901,515.8784,514.4323,515.7787,5250.0
2015-10-15 14:35:00,516.81,517.07,515.49,516.0,7950.0,515.4196,515.6789,514.1032,514.6118,7950.0
2015-10-15 14:40:00,516.52,518.53,516.12,517.62,6704.0,515.1304,517.135,514.7315,516.2275,6704.0
2015-10-15 14:45:00,517.68,517.68,513.03,516.41,9954.0,516.2873,516.2873,511.6498,515.0207,9954.0
2015-10-15 14:50:00,516.11,517.02,514.84,516.36,14748.0,514.7215,515.6291,513.4549,514.9709,14748.0
2015-10-15 14:55:00,515.5,517.3,515.3,515.34,3500.0,514.1132,515.9083,513.9137,513.9536,3500.0
2015-10-15 15:00:00,514.9,516.93,514.64,515.44,3900.0,513.5148,515.5393,513.2555,514.0533,3900.0
2015-10-15 15:05:00,515.55,515.79,514.75,514.75,5079.0,514.163,514.4024,513.3652,513.3652,5079.0
2015-10-15 15:10:00,514.61,515.3,513.52,514.57,9467.0,513.2256,513.9137,512.1385,513.1857,9467.0
2015-10-15 15:15:00,515.49,516.29,514.98,515.1,6022.0,514.1032,514.901,513.5946,513.7142,6022.0
2015-10-15 15:20:00,515.89,517.16,515.63,516.6,8450.0,514.5021,515.7687,514.2428,515.2102,8450.0
2015-10-15 15:25:00,516.69,518.14,516.33,518.14,19208.0,515.3,516.7461,514.9409,516.7461,19208.0
2015-10-15 15:30:00,517.89,518.64,516.73,518.0,12300.0,516.4967,517.2447,515.3399,516.6064,12300.0
2015-10-15 15:35:00,518.29,519.98,518.0,518.27,8780.0,516.8957,518.5811,516.6064,516.8757,8780.0
2015-10-15 15:40:00,518.2,519.28,517.14,517.96,7400.0,516.8059,517.883,515.7488,516.5665,7400.0
2015-10-15 15:45:00,517.78,518.31,516.77,517.61,10000.0,516.387,516.9156,515.3798,516.2175,10000.0
2015-10-15 15:50:00,517.85,519.9,517.85,519.52,23189.0,516.4568,518.5013,516.4568,518.1224,23189.0
2015-10-15 15:55:00,519.28,519.66,518.25,519.36,43040.0,517.883,518.262,516.8558,517.9628,43040.0
2015-10-16 09:30:00,521.79,521.79,517.0,519.17,33676.0,520.3862,520.3862,515.6091,517.7733,33676.0
2015-10-16 09:35:00,518.59,521.32,518.59,518.82,18668.0,517.1949,519.9175,517.1949,517.4242,18668.0
2015-10-16 09:40:00,519.0,522.0,517.77,521.65,8406.0,517.6038,520.5957,516.3771,520.2466,8406.0
2015-10-16 09:45:00,520.23,521.1,518.09,518.25,8857.0,518.8304,519.6981,516.6962,516.8558,8857.0
2015-10-16 09:50:00,518.45,518.69,516.27,516.75,10576.0,517.0552,517.2946,514.8811,515.3598,10576.0
2015-10-16 09:55:00,516.96,519.19,516.59,519.19,4627.0,515.5692,517.7932,515.2002,517.7932,4627.0
2015-10-16 10:00:00,519.06,521.57,518.24,520.81,11730.0,517.6636,520.1668,516.8458,519.4089,11730.0
2015-10-16 10:05:00,520.43,521.1,517.0,517.0,4600.0,519.0299,519.6981,515.6091,515.6091,4600.0
2015-10-16 10:10:00,518.49,518.64,516.51,516.52,8800.0,517.0951,517.2447,515.1205,515.1304,8800.0
2015-10-16 10:15:00,517.04,518.75,515.67,515.67,7650.0,515.649,517.3544,514.2827,514.2827,7650.0
2015-10-16 10:20:00,515.54,518.23,515.54,517.51,11503.0,514.1531,516.8358,514.1531,516.1178,11503.0
2015-10-16 10:25:00,516.51,518.25,516.03,516.05,2600.0,515.1205,516.8558,514.6417,514.6617,2600.0
2015-10-16 10:30:00,516.47,518.4,515.6,518.38,4495.0,515.0806,517.0054,514.2129,516.9854,4495.0
2015-10-16 10:35:00,518.44,518.44,516.04,516.04,2600.0,517.0453,517.0453,514.6517,514.6517,2600.0
2015-10-16 10:40:00,516.75,517.95,516.75,517.04,3576.0,515.3598,516.5566,515.3598,515.649,3576.0
2015-10-16 10:45:00,517.28,519.5,517.28,518.35,8738.0,515.8884,518.1024,515.8884,516.9555,8738.0
2015-10-16 10:50:00,517.49,517.49,516.26,516.91,2700.0,516.0978,516.0978,514.8711,515.5194,2700.0
2015-10-16 10:55:00,517.82,518.2,517.0,517.0,2900.0,516.4269,516.8059,515.6091,515.6091,2900.0
2015-10-16 11:00:00,517.25,517.37,516.9,517.23,1200.0,515.8585,515.9781,515.5094,515.8385,1200.0
2015-10-16 11:05:00,517.73,517.73,515.65,517.07,5750.0,516.3372,516.3372,514.2628,515.6789,5750.0
2015-10-16 11:10:00,517.07,518.96,517.07,517.35,3013.0,515.6789,517.5639,515.6789,515.9582,3013.0
2015-10-16 11:15:00,518.0,519.28,517.51,518.22,1959.0,516.6064,517.883,516.1178,516.8258,1959.0
2015-10-16 11:20:00,518.49,518.49,516.5,516.5,2000.0,517.0951,517.0951,515.1105,515.1105,2000.0
2015-10-16 11:25:00,516.03,516.65,513.7,514.44,9292.0,514.6417,515.2601,512.318,513.056,9292.0
2015-10-16 11:30:00,514.26,516.28,514.12,516.28,5576.0,512.8765,514.8911,512.7369,514.8911,5576.0
2015-10-16 11:35:00,514.93,515.18,513.78,513.95,4965.0,513.5447,513.794,512.3978,512.5673,4965.0
2015-10-16 11:40:00,513.9,514.62,513.27,513.74,5500.0,512.5175,513.2355,511.8892,512.3579,5500.0
2015-10-16 11:45:00,513.06,514.9,512.78,514.82,5678.0,511.6797,513.5148,511.4005,513.435,5678.0
2015-10-16 11:50:00,514.8,514.92,513.41,513.88,1174.0,513.4151,513.5347,512.0288,512.4975,1174.0
2015-10-16 11:55:00,513.7,514.48,513.64,513.64,700.0,512.318,513.0959,512.2582,512.2582,700.0
2015-10-16 12:00:00,514.41,515.68,513.77,514.19,2600.0,513.0261,514.2927,512.3878,512.8067,2600.0
2015-10-16 12:05:00,513.55,514.02,512.84,513.8,3300.0,512.1684,512.6371,511.4603,512.4177,3300.0
2015-10-16 12:10:00,512.9,513.66,512.64,513.09,2500.0,511.5202,512.2781,511.2609,511.7097,2500.0
2015-10-16 12:15:00,513.51,514.51,513.0,514.49,1200.0,512.1285,513.1258,511.6199,513.1059,1200.0
2015-10-16 12:20:00,514.86,514.86,513.38,513.38,2300.0,513.4749,513.4749,511.9989,511.9989,2300.0
2015-10-16 12:25:00,513.83,514.63,513.73,513.74,1398.0,512.4477,513.2455,512.3479,512.3579,1398.0
2015-10-16 12:30:00,513.97,514.35,512.69,512.75,2585.0,512.5873,512.9663,511.3107,511.3706,2585.0
2015-10-16 12:35:00,512.9,513.1,512.51,513.08,850.0,511.5202,511.7196,511.1312,511.6997,850.0
2015-10-16 12:40:00,512.93,513.32,510.0,510.63,9701.0,511.5501,511.939,508.628,509.2563,9701.0
2015-10-16 12:45:00,510.53,512.63,510.0,511.31,9108.0,509.1565,511.2509,508.628,509.9344,9108.0
2015-10-16 12:50:00,511.05,512.92,510.38,512.46,2700.0,509.6751,511.5401,509.0069,511.0813,2700.0
2015-10-16 12:55:00,512.77,513.22,512.52,512.52,2900.0,511.3905,511.8393,511.1412,511.1412,2900.0
2015-10-16 13:00:00,513.09,513.09,510.67,511.4,16907.0,511.7097,511.7097,509.2962,510.0242,16907.0
2015-10-16 13:05:00,511.7,512.0,510.79,511.82,10258.0,510.3234,510.6226,509.4158,510.4431,10258.0
2015-10-16 13:10:00,511.34,511.34,511.34,511.34,100.0,509.9644,509.9644,509.9644,509.9644,100.0
2015-10-16 13:15:00,511.16,511.16,511.16,511.16,400.0,509.7848,509.7848,509.7848,509.7848,400.0
2015-10-16 13:20:00,511.38,513.02,511.38,512.68,2500.0,510.0043,511.6398,510.0043,511.3008,2500.0
2015-10-16 13:25:00,513.49,513.49,512.0,512.41,2705.0,512.1086,512.1086,510.6226,511.0315,2705.0
2015-10-16 13:30:00,512.0,512.27,511.68,511.7,700.0,510.6226,510.8919,510.3034,510.3234,700.0
2015-10-16 13:35:00,511.71,512.55,511.28,512.06,6000.0,510.3334,511.1711,509.9045,510.6824,6000.0
2015-10-16 13:40:00,512.48,513.13,512.12,512.98,3100.0,511.1013,511.7495,510.7423,511.5999,3100.0
2015-10-16 13:45:00,513.15,513.35,511.76,512.0,2190.0,511.7695,511.969,510.3832,510.6226,2190.0
2015-10-16 13:50:00,511.88,511.88,510.61,511.03,3500.0,510.5029,510.5029,509.2363,509.6552,3500.0
2015-10-16 13:55:00,510.89,511.0,509.23,509.54,3144.0,509.5156,509.6253,507.86,508.1692,3144.0
2015-10-16 14:00:00,509.76,510.49,509.37,510.28,5053.0,508.3886,509.1166,507.9997,508.9072,5053.0
2015-10-16 14:05:00,510.22,511.01,509.09,510.08,8421.0,508.8474,509.6352,507.7204,508.7077,8421.0
2015-10-16 14:10:00,510.21,510.83,509.72,510.83,6069.0,508.8374,509.4557,508.3487,509.4557,6069.0
2015-10-16 14:15:00,511.57,512.54,511.09,511.09,6410.0,510.1937,511.1611,509.715,509.715,6410.0
2015-10-16 14:20:00,512.22,512.22,511.08,511.89,3160.0,510.842,510.842,509.7051,510.5129,3160.0
2015-10-16 14:25:00,512.14,512.76,511.7,511.85,2400.0,510.7622,511.3805,510.3234,510.473,2400.0
2015-10-16 14:30:00,511.88,511.88,510.88,510.94,3307.0,510.5029,510.5029,509.5056,509.5654,3307.0
2015-10-16 14:35:00,511.38,512.9,511.29,512.61,2100.0,510.0043,511.5202,509.9145,511.2309,2100.0
2015-10-16 14:40:00,512.66,513.81,512.44,513.81,1916.0,511.2808,512.4277,511.0614,512.4277,1916.0
2015-10-16 14:45:00,513.83,514.09,510.93,511.71,3116.0,512.4477,512.707,509.5555,510.3334,3116.0
2015-10-16 14:50:00,511.31,511.65,511.02,511.02,3565.0,509.9344,510.2735,509.6452,509.6452,3565.0
2015-10-16 14:55:00,511.2,511.5,509.73,509.83,4500.0,509.8247,510.1239,508.3587,508.4584,4500.0
2015-10-16 15:00:00,509.06,510.64,509.06,510.04,5483.0,507.6905,509.2662,507.6905,508.6679,5483.0
2015-10-16 15:05:00,511.04,511.51,510.59,511.51,900.0,509.6652,510.1339,509.2164,510.1339,900.0
2015-10-16 15:10:00,511.68,512.35,510.83,511.11,4608.0,510.3034,510.9716,509.4557,509.735,4608.0
2015-10-16 15:15:00,511.17,513.27,511.17,512.98,7000.0,509.7948,511.8892,509.7948,511.5999,7000.0
2015-10-16 15:20:00,513.15,513.2,511.65,511.76,3250.0,511.7695,511.8194,510.2735,510.3832,3250.0
2015-10-16 15:25:00,512.13,513.05,511.78,512.22,4692.0,510.7522,511.6698,510.4032,510.842,4692.0
2015-10-16 15:30:00,512.53,513.25,512.28,512.34,4728.0,511.1512,511.8692,510.9018,510.9617,4728.0
2015-10-16 15:35:00,512.29,512.99,512.16,512.82,6134.0,510.9118,511.6099,510.7822,511.4404,6134.0
2015-10-16 15:40:00,512.62,513.87,512.22,513.51,6906.0,511.2409,512.4876,510.842,512.1285,6906.0
2015-10-16 15:45:00,513.08,513.79,512.4,513.22,10610.0,511.6997,512.4078,511.0215,511.8393,10610.0
2015-10-16 15:50:00,512.69,514.37,512.69,513.65,12586.0,511.3107,512.9862,511.3107,512.2681,12586.0
2015-10-16 15:55:00,514.2,515.75,513.5,514.58,69548.0,512.8167,514.3625,512.1185,513.1956,69548.0
2015-10-19 09:30:00,515.85,520.84,515.85,518.12,21831.0,514.4622,519.4388,514.4622,516.7261,21831.0
2015-10-19 09:35:00,518.99,518.99,513.5,513.85,13178.0,517.5938,517.5938,512.1185,512.4676,13178.0
2015-10-19 09:40:00,513.89,515.95,513.0,515.67,16065.0,512.5075,514.562,511.6199,514.2827,16065.0
2015-10-19 09:45:00,515.38,517.71,514.95,516.73,5300.0,513.9935,516.3172,513.5646,515.3399,5300.0
2015-10-19 09:50:00,517.71,521.31,517.71,519.97,22339.0,516.3172,519.9075,516.3172,518.5711,22339.0
2015-10-19 09:55:00,520.0,523.0,518.16,522.69,24449.0,518.6011,521.593,516.766,521.2838,24449.0
2015-10-19 10:00:00,522.91,525.76,521.91,525.02,23103.0,521.5032,524.3456,520.5059,523.6076,23103.0
2015-10-19 10:05:00,525.54,525.54,521.71,522.21,15501.0,524.1262,524.1262,520.3065,520.8051,15501.0
2015-10-19 10:10:00,522.16,523.86,520.68,523.66,8450.0,520.7553,522.4507,519.2792,522.2512,8450.0
2015-10-19 10:15:00,524.05,525.87,523.25,525.87,9639.0,522.6402,524.4553,521.8423,524.4553,9639.0
2015-10-19 10:20:00,525.0,525.98,523.31,523.86,9248.0,523.5876,524.565,521.9022,522.4507,9248.0
2015-10-19 10:25:00,523.92,524.72,523.4,523.7,9200.0,522.5105,523.3084,521.9919,522.2911,9200.0
2015-10-19 10:30:00,523.32,523.82,520.46,521.29,3450.0,521.9121,522.4108,519.0598,519.8876,3450.0
2015-10-19 10:35:00,521.28,522.79,521.11,522.79,5450.0,519.8776,521.3836,519.7081,521.3836,5450.0
2015-10-19 10:40:00,522.65,524.5,522.4,524.5,2734.0,521.2439,523.089,520.9946,523.089,2734.0
2015-10-19 10:45:00,524.99,524.99,522.88,523.08,3025.0,523.5776,523.5776,521.4733,521.6728,3025.0
2015-10-19 10:50:00,523.21,523.21,520.94,521.43,10480.0,521.8024,521.8024,519.5385,520.0272,10480.0
2015-10-19 10:55:00,521.41,522.35,520.0,521.49,3326.0,520.0073,520.9447,518.6011,520.0871,3326.0
2015-10-19 11:00:00,522.69,523.78,521.76,523.78,2600.0,521.2838,522.3709,520.3563,522.3709,2600.0
2015-10-19 11:05:00,523.11,524.3,521.73,524.1,6800.0,521.7027,522.8895,520.3264,522.69,6800.0
2015-10-19 11:10:00,524.92,525.95,524.01,525.95,5300.0,523.5078,524.5351,522.6003,524.5351,5300.0
2015-10-19 11:15:00,525.93,527.09,525.51,526.78,7501.0,524.5151,525.672,524.0962,525.3628,7501.0
2015-10-19 11:20:00,526.29,528.0,526.29,528.0,6000.0,524.8741,526.5795,524.8741,526.5795,6000.0
2015-10-19 11:25:00,527.9,528.0,526.87,527.5,2500.0,526.4798,526.5795,525.4526,526.0809,2500.0
2015-10-19 11:30:00,527.21,528.0,526.83,526.88,2938.0,525.7917,526.5795,525.4127,525.4626,2938.0
2015-10-19 11:35:00,526.68,528.84,526.26,528.5,7379.0,525.2631,527.4173,524.8442,527.0782,7379.0
2015-10-19 11:40:00,528.5,529.0,527.28,528.92,5499.0,527.0782,527.5768,525.8615,527.4971,5499.0
2015-10-19 11:45:00,528.57,530.0,527.25,529.5,9194.0,527.148,528.5742,525.8316,528.0755,9194.0
2015-10-19 11:50:00,529.51,530.0,528.68,528.99,7050.0,528.0855,528.5742,527.2577,527.5669,7050.0
2015-10-19 11:55:00,528.95,529.87,527.9,529.21,6440.0,527.527,528.4445,526.4798,527.7863,6440.0
2015-10-19 12:00:00,529.5,530.66,529.0,529.72,8785.0,528.0755,529.2324,527.5768,528.2949,8785.0
2015-10-19 12:05:00,529.0,529.64,528.29,528.63,1800.0,527.5768,528.2151,526.8688,527.2078,1800.0
2015-10-19 12:10:00,527.92,529.11,527.61,528.5,3203.0,526.4998,527.6866,526.1906,527.0782,3203.0
2015-10-19 12:15:00,528.0,528.9,524.88,524.88,4536.0,526.5795,527.4771,523.4679,523.4679,4536.0
2015-10-19 12:20:00,524.21,524.42,522.32,522.33,3728.0,522.7997,523.0092,520.9148,520.9248,3728.0
2015-10-19 12:25:00,522.01,522.68,521.5,521.95,9731.0,520.6057,521.2739,520.097,520.5458,9731.0
2015-10-19 12:30:00,522.75,524.1,522.47,524.0,5150.0,521.3437,522.69,521.0644,522.5903,5150.0
2015-10-19 12:35:00,524.12,525.91,523.64,525.69,3250.0,522.71,524.4952,522.2313,524.2758,3250.0
2015-10-19 12:40:00,526.0,527.73,526.0,527.62,6364.0,524.5849,526.3103,524.5849,526.2006,6364.0
2015-10-19 12:45:00,527.08,527.2,523.5,523.5,2707.0,525.662,525.7817,522.0916,522.0916,2707.0
2015-10-19 12:50:00,523.48,523.48,520.09,521.23,10362.0,522.0717,522.0717,518.6908,519.8278,10362.0
2015-10-19 12:55:00,520.55,523.63,520.55,523.63,5486.0,519.1496,522.2213,519.1496,522.2213,5486.0
2015-10-19 13:00:00,523.67,524.8,522.5,522.5,2160.0,522.2612,523.3881,521.0943,521.0943,2160.0
2015-10-19 13:05:00,523.0,523.01,520.75,520.75,2100.0,521.593,521.603,519.349,519.349,2100.0
2015-10-19 13:10:00,521.32,522.04,520.75,521.04,2838.0,519.9175,520.6356,519.349,519.6383,2838.0
2015-10-19 13:15:00,520.09,521.25,519.89,520.16,4258.0,518.6908,519.8477,518.4914,518.7606,4258.0
2015-10-19 13:20:00,520.59,521.68,519.73,521.06,18839.0,519.1895,520.2765,518.3318,519.6582,18839.0
2015-10-19 13:25:00,520.48,520.95,518.46,519.8,9218.0,519.0798,519.5485,517.0652,518.4016,9218.0
2015-10-19 13:30:00,518.77,519.14,516.46,517.27,16179.0,517.3744,517.7434,515.0706,515.8784,16179.0
2015-10-19 13:35:00,517.38,517.39,513.17,514.21,19037.0,515.9881,515.9981,511.7894,512.8266,19037.0
2015-10-19 13:40:00,514.85,519.17,514.85,517.67,7672.0,513.4649,517.7733,513.4649,516.2773,7672.0
2015-10-19 13:45:00,517.52,518.37,516.45,518.37,2511.0,516.1277,516.9754,515.0606,516.9754,2511.0
2015-10-19 13:50:00,517.47,518.98,517.42,518.55,5200.0,516.0779,517.5838,516.028,517.155,5200.0
2015-10-19 13:55:00,518.07,521.32,517.28,521.05,5096.0,516.6763,519.9175,515.8884,519.6482,5096.0
2015-10-19 14:00:00,521.19,521.7,520.14,521.31,1798.0,519.7879,520.2965,518.7407,519.9075,1798.0
2015-10-19 14:05:00,521.27,523.0,520.09,520.68,5942.0,519.8676,521.593,518.6908,519.2792,5942.0
2015-10-19 14:10:00,520.97,521.18,518.55,521.18,4686.0,519.5685,519.7779,517.155,519.7779,4686.0
2015-10-19 14:15:00,521.42,521.75,519.82,519.82,2937.0,520.0172,520.3464,518.4215,518.4215,2937.0
2015-10-19 14:20:00,520.1,520.1,519.1,519.11,1452.0,518.7008,518.7008,517.7035,517.7135,1452.0
2015-10-19 14:25:00,519.38,519.96,519.08,519.96,1900.0,517.9827,518.5612,517.6835,518.5612,1900.0
2015-10-19 14:30:00,519.1,519.25,518.51,518.88,1000.0,517.7035,517.8531,517.1151,517.4841,1000.0
2015-10-19 14:35:00,519.33,522.0,518.22,521.27,4227.0,517.9329,520.5957,516.8258,519.8676,4227.0
2015-10-19 14:40:00,521.77,522.33,520.05,520.06,1200.0,520.3663,520.9248,518.6509,518.6609,1200.0
2015-10-19 14:45:00,521.0,522.5,520.82,522.02,2800.0,519.5984,521.0943,519.4189,520.6156,2800.0
2015-10-19 14:50:00,521.76,522.48,521.19,521.8,400.0,520.3563,521.0744,519.7879,520.3962,400.0
2015-10-19 14:55:00,522.48,523.03,521.72,523.03,1318.0,521.0744,521.6229,520.3164,521.6229,1318.0
2015-10-19 15:00:00,523.18,523.23,521.07,522.48,5203.0,521.7725,521.8224,519.6682,521.0744,5203.0
2015-10-19 15:05:00,522.43,522.48,521.19,521.2,2900.0,521.0245,521.0744,519.7879,519.7978,2900.0
2015-10-19 15:10:00,520.77,521.54,520.26,521.1,5500.0,519.369,520.1369,518.8604,519.6981,5500.0
2015-10-19 15:15:00,521.05,521.81,520.42,521.69,800.0,519.6482,520.4062,519.0199,520.2865,800.0
2015-10-19 15:20:00,521.69,524.99,521.69,523.76,10301.0,520.2865,523.5776,520.2865,522.3509,10301.0
2015-10-19 15:25:00,524.3,524.3,521.39,521.39,9129.0,522.8895,522.8895,519.9873,519.9873,9129.0
2015-10-19 15:30:00,521.78,523.56,521.04,521.91,4700.0,520.3763,522.1515,519.6383,520.5059,4700.0
2015-10-19 15:35:00,521.65,522.55,520.68,520.68,3047.0,520.2466,521.1442,519.2792,519.2792,3047.0
2015-10-19 15:40:00,520.91,521.6,520.2,521.57,5068.0,519.5086,520.1968,518.8005,520.1668,5068.0
2015-10-19 15:45:00,521.3,522.87,521.29,522.87,6151.0,519.8976,521.4633,519.8876,521.4633,6151.0
2015-10-19 15:50:00,522.99,523.25,522.32,523.01,15903.0,521.583,521.8423,520.9148,521.603,15903.0
2015-10-19 15:55:00,522.61,523.92,522.31,523.24,24881.0,521.204,522.5105,520.9048,521.8323,24881.0
2015-10-20 09:30:00,522.15,523.47,521.03,522.88,8626.0,520.7453,522.0617,519.6283,521.4733,8626.0
2015-10-20 09:35:00,521.0,522.37,520.43,521.95,11460.0,519.5984,520.9647,519.0299,520.5458,11460.0
2015-10-20 09:40:00,521.9,523.97,521.08,521.34,11117.0,520.4959,522.5604,519.6782,519.9375,11117.0
2015-10-20 09:45:00,521.01,522.65,521.01,522.16,3300.0,519.6083,521.2439,519.6083,520.7553,3300.0
2015-10-20 09:50:00,521.92,523.06,521.2,521.5,8097.0,520.5159,521.6528,519.7978,520.097,8097.0
2015-10-20 09:55:00,521.5,524.0,521.37,523.99,7083.0,520.097,522.5903,519.9674,522.5803,7083.0
2015-10-20 10:00:00,524.0,526.0,522.43,522.86,13300.0,522.5903,524.5849,521.0245,521.4534,13300.0
2015-10-20 10:05:00,523.51,524.21,522.15,522.15,3345.0,522.1016,522.7997,520.7453,520.7453,3345.0
2015-10-20 10:10:00,522.77,524.52,522.02,522.66,8100.0,521.3636,523.1089,520.6156,521.2539,8100.0
2015-10-20 10:15:00,523.13,524.97,523.0,524.76,6800.0,521.7226,523.5577,521.593,523.3483,6800.0
2015-10-20 10:20:00,524.64,525.4,524.08,524.08,4924.0,523.2286,523.9865,522.6701,522.6701,4924.0
2015-10-20 10:25:00,524.98,526.5,524.11,525.57,2800.0,523.5677,525.0836,522.7,524.1561,2800.0
2015-10-20 10:30:00,525.72,526.43,522.64,523.63,4001.0,524.3057,525.0138,521.234,522.2213,4001.0
2015-10-20 10:35:00,523.02,524.05,522.0,523.71,5184.0,521.6129,522.6402,520.5957,522.3011,5184.0
2015-10-20 10:40:00,523.45,524.51,522.16,522.16,2500.0,522.0418,523.0989,520.7553,520.7553,2500.0
2015-10-20 10:45:00,522.8,523.92,522.3,522.7,5533.0,521.3935,522.5105,520.8949,521.2938,5533.0
2015-10-20 10:50:00,522.26,522.26,520.55,520.55,4316.0,520.855,520.855,519.1496,519.1496,4316.0
2015-10-20 10:55:00,520.52,520.6,518.66,518.71,7500.0,519.1197,519.1994,517.2647,517.3145,7500.0
2015-10-20 11:00:00,518.8,520.41,518.25,518.38,12241.0,517.4043,519.01,516.8558,516.9854,12241.0
2015-10-20 11:05:00,518.85,519.44,516.6,519.14,12420.0,517.4542,518.0426,515.2102,517.7434,12420.0
2015-10-20 11:10:00,519.63,519.63,516.95,517.05,7851.0,518.2321,518.2321,515.5593,515.659,7851.0
2015-10-20 11:15:00,517.06,520.54,517.06,520.54,3500.0,515.669,519.1396,515.669,519.1396,3500.0
2015-10-20 11:20:00,519.95,522.45,519.71,521.91,3811.0,518.5512,521.0445,518.3118,520.5059,3811.0
2015-10-20 11:25:00,521.39,522.83,521.21,522.51,4190.0,519.9873,521.4234,519.8078,521.1043,4190.0
2015-10-20 11:30:00,521.54,522.39,519.56,519.56,5202.0,520.1369,520.9846,518.1622,518.1622,5202.0
2015-10-20 11:35:00,519.66,521.28,519.05,520.97,8850.0,518.262,519.8776,517.6536,519.5685,8850.0
2015-10-20 11:40:00,520.94,521.25,518.24,518.71,20656.0,519.5385,519.8477,516.8458,517.3145,20656.0
2015-10-20 11:45:00,518.76,519.83,518.76,518.76,800.0,517.3644,518.4315,517.3644,517.3644,800.0
2015-10-20 11:50:00,519.0,519.0,517.35,517.64,2214.0,517.6038,517.6038,515.9582,516.2474,2214.0
2015-10-20 11:55:00,517.47,519.02,517.01,517.4,17719.0,516.0779,517.6237,515.6191,516.0081,17719.0
2015-10-20 12:00:00,517.36,517.9,515.52,516.38,6780.0,515.9682,516.5067,514.1331,514.9908,6780.0
2015-10-20 12:05:00,516.65,518.2,516.62,517.37,2200.0,515.2601,516.8059,515.2302,515.9781,2200.0
2015-10-20 12:10:00,517.3,517.85,515.91,515.91,2600.0,515.9083,516.4568,514.5221,514.5221,2600.0
2015-10-20 12:15:00,516.35,516.99,514.08,514.7,8286.0,514.9609,515.5992,512.697,513.3153,8286.0
2015-10-20 12:20:00,514.04,516.18,514.0,514.5,6800.0,512.6571,514.7913,512.6172,513.1159,6800.0
2015-10-20 12:25:00,513.79,516.7,513.65,515.53,6338.0,512.4078,515.3099,512.2681,514.1431,6338.0
2015-10-20 12:30:00,515.4,516.24,514.11,514.92,3500.0,514.0134,514.8512,512.7269,513.5347,3500.0
2015-10-20 12:35:00,514.39,514.76,512.44,512.44,10021.0,513.0062,513.3752,511.0614,511.0614,10021.0
2015-10-20 12:40:00,512.5,515.0,512.3,515.0,9254.0,511.1212,513.6145,510.9218,513.6145,9254.0
2015-10-20 12:45:00,514.22,516.37,513.93,515.19,12941.0,512.8366,514.9808,512.5474,513.804,12941.0
2015-10-20 12:50:00,515.03,516.99,514.55,516.87,1900.0,513.6444,515.5992,513.1657,515.4795,1900.0
2015-10-20 12:55:00,517.0,518.79,516.64,518.2,2400.0,515.6091,517.3943,515.2501,516.8059,2400.0
2015-10-20 13:00:00,518.17,518.76,517.46,518.5,3031.0,516.776,517.3644,516.0679,517.1051,3031.0
2015-10-20 13:05:00,518.52,518.52,515.51,515.72,8161.0,517.125,517.125,514.1231,514.3326,8161.0
2015-10-20 13:10:00,515.96,517.26,515.24,516.11,3000.0,514.5719,515.8684,513.8539,514.7215,3000.0
2015-10-20 13:15:00,517.59,518.0,515.96,516.48,5364.0,516.1975,516.6064,514.5719,515.0905,5364.0
2015-10-20 13:20:00,516.23,517.06,515.88,517.06,2000.0,514.8412,515.669,514.4921,515.669,2000.0
2015-10-20 13:25:00,515.32,515.6,514.46,514.87,2000.0,513.9337,514.2129,513.076,513.4849,2000.0
2015-10-20 13:30:00,514.0,515.86,513.73,515.86,2100.0,512.6172,514.4722,512.3479,514.4722,2100.0
2015-10-20 13:35:00,515.7,515.77,513.82,515.43,7183.0,514.3126,514.3824,512.4377,514.0434,7183.0
2015-10-20 13:40:00,515.39,515.98,514.01,514.2,4212.0,514.0035,514.5919,512.6272,512.8167,4212.0
2015-10-20 13:45:00,514.17,514.17,512.5,513.26,10345.0,512.7867,512.7867,511.1212,511.8792,10345.0
2015-10-20 13:50:00,513.8,513.84,512.3,512.53,12932.0,512.4177,512.4576,510.9218,511.1512,12932.0
2015-10-20 13:55:00,513.84,514.86,513.16,514.2,9511.0,512.4576,513.4749,511.7795,512.8167,9511.0
2015-10-20 14:00:00,514.37,514.37,513.17,514.13,1100.0,512.9862,512.9862,511.7894,512.7469,1100.0
2015-10-20 14:05:00,514.0,515.0,513.16,513.16,986.0,512.6172,513.6145,511.7795,511.7795,986.0
2015-10-20 14:10:00,514.14,515.0,513.87,514.51,2100.0,512.7568,513.6145,512.4876,513.1258,2100.0
2015-10-20 14:15:00,514.1,514.44,513.45,513.45,2500.0,512.7169,513.056,512.0687,512.0687,2500.0
2015-10-20 14:20:00,513.46,513.73,510.75,512.12,9427.0,512.0787,512.3479,509.3759,510.7423,9427.0
2015-10-20 14:25:00,512.22,513.33,511.01,512.85,4400.0,510.842,511.949,509.6352,511.4703,4400.0
2015-10-20 14:30:00,512.66,514.81,512.1,512.1,4336.0,511.2808,513.425,510.7223,510.7223,4336.0
2015-10-20 14:35:00,512.02,512.82,511.64,512.73,1300.0,510.6425,511.4404,510.2636,511.3506,1300.0
2015-10-20 14:40:00,512.23,512.89,512.01,512.77,2400.0,510.852,511.5102,510.6326,511.3905,2400.0
2015-10-20 14:45:00,512.45,514.04,512.45,514.04,2600.0,511.0714,512.6571,511.0714,512.6571,2600.0
2015-10-20 14:50:00,513.81,515.88,513.81,514.79,4384.0,512.4277,514.4921,512.4277,513.4051,4384.0
2015-10-20 14:55:00,514.82,516.3,514.03,516.3,1996.0,513.435,514.911,512.6471,514.911,1996.0
2015-10-20 15:00:00,517.03,518.0,515.79,516.76,10193.0,515.6391,516.6064,514.4024,515.3698,10193.0
2015-10-20 15:05:00,516.48,517.53,516.48,517.09,4672.0,515.0905,516.1377,515.0905,515.6989,4672.0
2015-10-20 15:10:00,517.56,517.56,516.62,517.02,12000.0,516.1676,516.1676,515.2302,515.6291,12000.0
2015-10-20 15:15:00,516.68,517.45,516.22,517.27,4200.0,515.29,516.0579,514.8312,515.8784,4200.0
2015-10-20 15:20:00,517.07,517.19,516.33,516.92,3400.0,515.6789,515.7986,514.9409,515.5293,3400.0
2015-10-20 15:25:00,517.34,517.74,516.66,516.66,4251.0,515.9482,516.3471,515.27,515.27,4251.0
2015-10-20 15:30:00,517.37,517.74,516.45,517.44,8250.0,515.9781,516.3471,515.0606,516.0479,8250.0
2015-10-20 15:35:00,517.32,517.32,516.05,516.83,16564.0,515.9283,515.9283,514.6617,515.4396,16564.0
2015-10-20 15:40:00,516.6,516.73,515.25,515.25,6551.0,515.2102,515.3399,513.8638,513.8638,6551.0
2015-10-20 15:45:00,515.01,515.48,513.22,514.36,4700.0,513.6245,514.0932,511.8393,512.9762,4700.0
2015-10-20 15:50:00,513.69,514.53,513.24,514.33,12147.0,512.308,513.1458,511.8592,512.9463,12147.0
2015-10-20 15:55:00,514.07,514.99,513.23,514.67,25839.0,512.687,513.6045,511.8493,513.2854,25839.0
2015-10-21 09:30:00,521.25,524.0,520.85,521.0,18779.0,519.8477,522.5903,519.4488,519.5984,18779.0
2015-10-21 09:35:00,521.0,521.0,518.0,519.68,3650.0,519.5984,519.5984,516.6064,518.2819,3650.0
2015-10-21 09:40:00,519.56,523.12,518.34,523.12,8136.0,518.1622,521.7127,516.9455,521.7127,8136.0
2015-10-21 09:45:00,523.25,524.52,520.23,521.68,13597.0,521.8423,523.1089,518.8304,520.2765,13597.0
2015-10-21 09:50:00,520.76,521.97,518.66,518.66,4300.0,519.359,520.5658,517.2647,517.2647,4300.0
2015-10-21 09:55:00,519.5,520.43,518.07,518.07,4033.0,518.1024,519.0299,516.6763,516.6763,4033.0
2015-10-21 10:00:00,518.01,518.01,512.66,512.67,9149.0,516.6164,516.6164,511.2808,511.2908,9149.0
2015-10-21 10:05:00,512.66,513.07,505.42,511.0,13117.0,511.2808,511.6897,504.0603,509.6253,13117.0
2015-10-21 10:10:00,511.43,511.85,508.09,508.6,11821.0,510.0541,510.473,506.7231,507.2317,11821.0
2015-10-21 10:15:00,507.5,510.79,506.33,506.86,8324.0,506.1347,509.4158,504.9678,505.4964,8324.0
2015-10-21 10:20:00,506.04,507.13,500.66,501.37,19263.0,504.6786,505.7657,499.3131,500.0212,19263.0
2015-10-21 10:25:00,502.71,509.62,501.0,506.99,13550.0,501.3576,508.249,499.6522,505.6261,13550.0
2015-10-21 10:30:00,506.05,507.0,503.83,505.01,6066.0,504.6886,505.636,502.4746,503.6514,6066.0
2015-10-21 10:35:00,504.99,508.18,503.47,504.0,13122.0,503.6314,506.8129,502.1155,502.6441,13122.0
2015-10-21 10:40:00,504.63,509.08,504.41,508.04,9987.0,503.2724,507.7104,503.053,506.6732,9987.0
2015-10-21 10:45:00,508.75,509.86,507.62,508.04,7540.0,507.3813,508.4883,506.2544,506.6732,7540.0
2015-10-21 10:50:00,507.79,507.79,506.95,507.16,1900.0,506.4239,506.4239,505.5862,505.7956,1900.0
2015-10-21 10:55:00,508.18,510.83,505.63,507.07,3560.0,506.8129,509.4557,504.2697,505.7058,3560.0
2015-10-21 11:00:00,508.26,508.26,503.59,504.65,2600.0,506.8926,506.8926,502.2352,503.2924,2600.0
2015-10-21 11:05:00,503.1,506.18,502.54,504.03,5000.0,501.7465,504.8182,501.188,502.674,5000.0
2015-10-21 11:10:00,503.88,506.57,502.21,506.57,10957.0,502.5244,505.2072,500.8589,505.2072,10957.0
2015-10-21 11:15:00,506.0,507.91,506.0,507.12,8376.0,504.6387,506.5436,504.6387,505.7557,8376.0
2015-10-21 11:20:00,507.12,510.61,507.12,510.12,3428.0,505.7557,509.2363,505.7557,508.7476,3428.0
2015-10-21 11:25:00,510.65,512.21,509.15,509.53,9900.0,509.2762,510.832,507.7803,508.1592,9900.0
2015-10-21 11:30:00,510.8,515.7,510.27,515.0,4089.0,509.4258,514.3126,508.8972,513.6145,4089.0
2015-10-21 11:35:00,516.04,516.21,512.64,515.87,11066.0,514.6517,514.8213,511.2609,514.4822,11066.0
2015-10-21 11:40:00,516.09,516.09,512.34,512.34,5855.0,514.7016,514.7016,510.9617,510.9617,5855.0
2015-10-21 11:45:00,512.0,512.09,511.11,511.11,1700.0,510.6226,510.7123,509.735,509.735,1700.0
2015-10-21 11:50:00,510.54,511.92,509.24,511.37,10078.0,509.1665,510.5428,507.87,509.9943,10078.0
2015-10-21 11:55:00,510.11,510.96,508.91,509.75,2000.0,508.7377,509.5854,507.5409,508.3786,2000.0
2015-10-21 12:00:00,509.77,509.77,508.5,508.5,1728.0,508.3986,508.3986,507.132,507.132,1728.0
2015-10-21 12:05:00,508.84,511.26,508.21,510.77,10651.0,507.4711,509.8846,506.8428,509.3959,10651.0
2015-10-21 12:10:00,511.02,511.06,508.13,510.65,8905.0,509.6452,509.6851,506.763,509.2762,8905.0
2015-10-21 12:15:00,510.76,510.76,509.31,509.88,1600.0,509.3859,509.3859,507.9398,508.5083,1600.0
2015-10-21 12:20:00,510.45,512.33,510.3,511.86,3802.0,509.0768,510.9517,508.9272,510.483,3802.0
2015-10-21 12:25:00,512.14,513.16,510.8,513.15,5062.0,510.7622,511.7795,509.4258,511.7695,5062.0
2015-10-21 12:30:00,512.28,513.96,512.28,513.65,510.0,510.9018,512.5773,510.9018,512.2681,510.0
2015-10-21 12:35:00,513.93,513.93,512.47,512.93,8075.0,512.5474,512.5474,511.0913,511.5501,8075.0
2015-10-21 12:40:00,512.93,513.2,510.93,511.33,8270.0,511.5501,511.8194,509.5555,509.9544,8270.0
2015-10-21 12:45:00,511.44,512.1,511.22,511.33,5438.0,510.0641,510.7223,509.8447,509.9544,5438.0
2015-10-21 12:50:00,511.0,511.5,508.0,509.19,9052.0,509.6253,510.1239,506.6333,507.8201,9052.0
2015-10-21 12:55:00,509.37,510.35,508.0,508.0,2076.0,507.9997,508.977,506.6333,506.6333,2076.0
2015-10-21 13:00:00,507.25,508.04,506.03,506.03,1989.0,505.8854,506.6732,504.6686,504.6686,1989.0
2015-10-21 13:05:00,506.43,506.43,504.04,504.4,4983.0,505.0676,505.0676,502.684,503.043,4983.0
2015-10-21 13:10:00,504.81,506.43,503.79,506.2,7410.0,503.4519,505.0676,502.4347,504.8382,7410.0
2015-10-21 13:15:00,505.18,505.22,503.43,504.47,4855.0,503.8209,503.8608,502.0756,503.1128,4855.0
2015-10-21 13:20:00,504.42,505.3,503.58,504.62,13766.0,503.063,503.9406,502.2252,503.2624,13766.0
2015-10-21 13:25:00,504.34,505.04,503.75,503.75,1700.0,502.9832,503.6813,502.3948,502.3948,1700.0
2015-10-21 13:30:00,504.13,506.0,503.7,505.66,3000.0,502.7738,504.6387,502.3449,504.2996,3000.0
2015-10-21 13:35:00,506.16,509.0,506.16,508.13,3300.0,504.7983,507.6307,504.7983,506.763,3300.0
2015-10-21 13:40:00,507.99,510.32,507.2,508.6,13957.0,506.6234,508.9471,505.8355,507.2317,13957.0
2015-10-21 13:45:00,508.9,510.99,507.44,508.76,14238.0,507.5309,509.6153,506.0749,507.3913,14238.0
2015-10-21 13:50:00,509.58,509.67,507.21,508.01,22031.0,508.2091,508.2989,505.8455,506.6433,22031.0
2015-10-21 13:55:00,508.37,509.59,508.0,508.0,3346.0,507.0023,508.2191,506.6333,506.6333,3346.0
2015-10-21 14:00:00,507.84,511.02,507.1,508.82,15000.0,506.4738,509.6452,505.7358,507.4511,15000.0
2015-10-21 14:05:00,509.74,510.25,508.83,509.66,2247.0,508.3687,508.8773,507.4611,508.2889,2247.0
2015-10-21 14:10:00,510.65,513.11,510.65,511.96,2301.0,509.2762,511.7296,509.2762,510.5827,2301.0
2015-10-21 14:15:00,513.0,514.7,512.01,514.24,5186.0,511.6199,513.3153,510.6326,512.8566,5186.0
2015-10-21 14:20:00,514.77,517.09,514.48,516.3,16498.0,513.3851,515.6989,513.0959,514.911,16498.0
2015-10-21 14:25:00,516.34,517.72,516.34,517.49,4230.0,514.9509,516.3272,514.9509,516.0978,4230.0
2015-10-21 14:30:00,516.79,519.0,516.79,518.81,9017.0,515.3997,517.6038,515.3997,517.4143,9017.0
2015-10-21 14:35:00,518.95,522.01,518.19,520.86,16173.0,517.5539,520.6057,516.7959,519.4587,16173.0
2015-10-21 14:40:00,520.85,520.85,518.16,519.75,5500.0,519.4488,519.4488,516.766,518.3517,5500.0
2015-10-21 14:45:00,519.84,520.32,518.49,519.81,4500.0,518.4415,518.9202,517.0951,518.4116,4500.0
2015-10-21 14:50:00,518.82,520.93,518.58,520.66,5905.0,517.4242,519.5286,517.1849,519.2593,5905.0
2015-10-21 14:55:00,520.67,520.67,517.89,517.89,5100.0,519.2693,519.2693,516.4967,516.4967,5100.0
2015-10-21 15:00:00,518.28,521.0,518.27,521.0,2600.0,516.8857,519.5984,516.8757,519.5984,2600.0
2015-10-21 15:05:00,521.05,522.39,520.73,521.27,8532.0,519.6482,520.9846,519.3291,519.8676,8532.0
2015-10-21 15:10:00,521.74,522.0,517.19,518.01,10284.0,520.3364,520.5957,515.7986,516.6164,10284.0
2015-10-21 15:15:00,518.04,518.75,517.42,517.6,6850.0,516.6463,517.3544,516.028,516.2075,6850.0
2015-10-21 15:20:00,517.09,519.59,516.99,518.51,8380.0,515.6989,518.1922,515.5992,517.1151,8380.0
2015-10-21 15:25:00,519.07,520.04,518.74,519.4,7584.0,517.6736,518.641,517.3445,518.0027,7584.0
2015-10-21 15:30:00,518.88,519.13,517.27,517.98,7358.0,517.4841,517.7334,515.8784,516.5865,7358.0
2015-10-21 15:35:00,517.47,517.81,516.48,517.53,7250.0,516.0779,516.417,515.0905,516.1377,7250.0
2015-10-21 15:40:00,517.03,517.34,516.0,516.02,7199.0,515.6391,515.9482,514.6118,514.6318,7199.0
2015-10-21 15:45:00,516.02,518.44,516.02,517.97,13397.0,514.6318,517.0453,514.6318,516.5765,13397.0
2015-10-21 15:50:00,518.19,518.31,516.5,516.95,18010.0,516.7959,516.9156,515.1105,515.5593,18010.0
2015-10-21 15:55:00,516.95,518.66,516.43,518.18,50041.0,515.5593,517.2647,515.0407,516.786,50041.0
2015-10-22 09:30:00,518.12,523.0,515.0,515.0,14484.0,516.7261,521.593,513.6145,513.6145,14484.0
2015-10-22 09:35:00,515.81,516.88,511.25,513.44,14671.0,514.4223,515.4895,509.8746,512.0587,14671.0
2015-10-22 09:40:00,513.35,521.23,513.35,519.92,13006.0,511.969,519.8278,511.969,518.5213,13006.0
2015-10-22 09:45:00,518.16,521.5,518.16,520.66,9106.0,516.766,520.097,516.766,519.2593,9106.0
2015-10-22 09:50:00,520.11,524.21,519.19,524.21,10820.0,518.7108,522.7997,517.7932,522.7997,10820.0
2015-10-22 09:55:00,524.25,524.91,521.53,523.38,20169.0,522.8396,523.4979,520.1269,521.972,20169.0
2015-10-22 10:00:00,523.4,525.67,521.41,524.98,20755.0,521.9919,524.2558,520.0073,523.5677,20755.0
2015-10-22 10:05:00,524.07,525.22,520.64,522.57,7000.0,522.6601,523.807,519.2393,521.1641,7000.0
2015-10-22 10:10:00,521.95,524.56,521.08,523.9,6035.0,520.5458,523.1488,519.6782,522.4906,6035.0
2015-10-22 10:15:00,523.13,525.0,520.97,524.31,3670.0,521.7226,523.5876,519.5685,522.8995,3670.0
2015-10-22 10:20:00,524.78,525.18,522.25,522.25,13651.0,523.3682,523.7671,520.845,520.845,13651.0
2015-10-22 10:25:00,522.36,523.68,520.3,520.33,11561.0,520.9547,522.2712,518.9003,518.9302,11561.0
2015-10-22 10:30:00,520.32,522.33,520.0,520.01,4013.0,518.9202,520.9248,518.6011,518.611,4013.0
2015-10-22 10:35:00,520.93,523.36,520.78,522.51,2300.0,519.5286,521.952,519.379,521.1043,2300.0
2015-10-22 10:40:00,522.56,524.0,520.27,523.38,4100.0,521.1542,522.5903,518.8703,521.972,4100.0
2015-10-22 10:45:00,523.01,523.74,520.03,522.25,3100.0,521.603,522.331,518.631,520.845,3100.0
2015-10-22 10:50:00,523.48,523.48,521.37,521.92,700.0,522.0717,522.0717,519.9674,520.5159,700.0
2015-10-22 10:55:00,520.89,522.61,520.89,521.28,2300.0,519.4887,521.204,519.4887,519.8776,2300.0
2015-10-22 11:00:00,521.5,524.0,521.49,523.99,2550.0,520.097,522.5903,520.0871,522.5803,2550.0
2015-10-22 11:05:00,524.0,524.01,522.44,522.64,3076.0,522.5903,522.6003,521.0345,521.234,3076.0
2015-10-22 11:10:00,521.0,522.62,520.58,522.62,3114.0,519.5984,521.214,519.1795,521.214,3114.0
2015-10-22 11:15:00,522.58,522.58,518.59,519.23,5471.0,521.1741,521.1741,517.1949,517.8331,5471.0
2015-10-22 11:20:00,518.13,520.56,518.01,520.55,3140.0,516.7361,519.1596,516.6164,519.1496,3140.0
2015-10-22 11:25:00,520.53,520.53,517.0,518.72,14725.0,519.1296,519.1296,515.6091,517.3245,14725.0
2015-10-22 11:30:00,518.0,518.0,516.02,517.51,3312.0,516.6064,516.6064,514.6318,516.1178,3312.0
2015-10-22 11:35:00,517.16,519.05,516.56,517.61,7574.0,515.7687,517.6536,515.1703,516.2175,7574.0
2015-10-22 11:40:00,517.89,519.59,517.57,519.59,3600.0,516.4967,518.1922,516.1776,518.1922,3600.0
2015-10-22 11:45:00,519.95,521.13,518.96,520.08,3751.0,518.5512,519.728,517.5639,518.6808,3751.0
2015-10-22 11:50:00,520.08,520.78,518.63,520.25,12700.0,518.6808,519.379,517.2347,518.8504,12700.0
2015-10-22 11:55:00,519.57,520.67,518.57,519.02,7232.0,518.1722,519.2693,517.1749,517.6237,7232.0
2015-10-22 12:00:00,519.59,520.35,519.16,519.57,700.0,518.1922,518.9501,517.7633,518.1722,700.0
2015-10-22 12:05:00,520.28,521.51,518.35,520.21,7302.0,518.8803,520.107,516.9555,518.8105,7302.0
2015-10-22 12:10:00,519.85,521.27,518.91,519.75,14600.0,518.4515,519.8676,517.514,518.3517,14600.0
2015-10-22 12:15:00,519.77,521.92,519.39,520.1,9192.0,518.3717,520.5159,517.9927,518.7008,9192.0
2015-10-22 12:20:00,520.03,522.77,520.03,520.91,7505.0,518.631,521.3636,518.631,519.5086,7505.0
2015-10-22 12:25:00,519.91,522.52,519.27,521.95,3041.0,518.5113,521.1143,517.873,520.5458,3041.0
2015-10-22 12:30:00,521.31,522.7,520.33,521.25,7892.0,519.9075,521.2938,518.9302,519.8477,7892.0
2015-10-22 12:35:00,521.31,524.88,520.96,523.36,8108.0,519.9075,523.4679,519.5585,521.952,8108.0
2015-10-22 12:40:00,523.64,524.44,522.44,522.53,3739.0,522.2313,523.0291,521.0345,521.1243,3739.0
2015-10-22 12:45:00,523.6,525.75,522.87,524.32,8912.0,522.1914,524.3356,521.4633,522.9094,8912.0
2015-10-22 12:50:00,523.71,523.74,520.43,520.65,2546.0,522.3011,522.331,519.0299,519.2493,2546.0
2015-10-22 12:55:00,521.28,521.96,520.14,521.91,7117.0,519.8776,520.5558,518.7407,520.5059,7117.0
2015-10-22 13:00:00,521.95,522.15,518.93,519.0,10325.0,520.5458,520.7453,517.5339,517.6038,10325.0
2015-10-22 13:05:00,519.0,520.68,518.86,520.68,2700.0,517.6038,519.2792,517.4641,519.2792,2700.0
2015-10-22 13:10:00,520.09,521.0,519.0,521.0,2500.0,518.6908,519.5984,517.6038,519.5984,2500.0
2015-10-22 13:15:00,521.68,521.68,519.51,519.89,900.0,520.2765,520.2765,518.1124,518.4914,900.0
2015-10-22 13:20:00,519.0,519.9,518.97,519.0,1560.0,517.6038,518.5013,517.5738,517.6038,1560.0
2015-10-22 13:25:00,519.01,521.03,519.01,519.99,9400.0,517.6137,519.6283,517.6137,518.5911,9400.0
2015-10-22 13:30:00,520.74,522.0,519.55,521.44,10368.0,519.3391,520.5957,518.1523,520.0372,10368.0
2015-10-22 13:35:00,521.41,521.42,519.62,521.1,2520.0,520.0073,520.0172,518.2221,519.6981,2520.0
2015-10-22 13:40:00,520.71,522.3,519.78,520.5,8873.0,519.3092,520.8949,518.3817,519.0997,8873.0
2015-10-22 13:45:00,519.99,521.47,519.05,519.05,6800.0,518.5911,520.0671,517.6536,517.6536,6800.0
2015-10-22 13:50:00,519.05,520.0,518.52,518.67,2700.0,517.6536,518.6011,517.125,517.2746,2700.0
2015-10-22 13:55:00,520.01,520.41,517.7,517.73,4850.0,518.611,519.01,516.3072,516.3372,4850.0
2015-10-22 14:00:00,517.75,519.03,517.0,518.8,7000.0,516.3571,517.6337,515.6091,517.4043,7000.0
2015-10-22 14:05:00,518.59,518.59,514.5,516.33,8859.0,517.1949,517.1949,513.1159,514.9409,8859.0
2015-10-22 14:10:00,516.3,520.71,515.75,520.28,7400.0,514.911,519.3092,514.3625,518.8803,7400.0
2015-10-22 14:15:00,519.25,519.86,516.33,517.73,7267.0,517.8531,518.4614,514.9409,516.3372,7267.0
2015-10-22 14:20:00,517.28,519.43,516.5,518.06,2600.0,515.8884,518.0326,515.1105,516.6663,2600.0
2015-10-22 14:25:00,518.5,522.02,518.31,520.23,10884.0,517.1051,520.6156,516.9156,518.8304,10884.0
2015-10-22 14:30:00,519.36,520.53,519.07,519.47,500.0,517.9628,519.1296,517.6736,518.0725,500.0
2015-10-22 14:35:00,520.24,522.23,519.14,521.35,6415.0,518.8404,520.8251,517.7434,519.9474,6415.0
2015-10-22 14:40:00,521.59,523.73,520.74,523.0,8514.0,520.1868,522.321,519.3391,521.593,8514.0
2015-10-22 14:45:00,524.0,524.0,521.19,522.73,6939.0,522.5903,522.5903,519.7879,521.3237,6939.0
2015-10-22 14:50:00,523.86,524.5,522.0,522.86,15541.0,522.4507,523.089,520.5957,521.4534,15541.0
2015-10-22 14:55:00,523.67,525.06,522.65,524.64,7483.0,522.2612,523.6474,521.2439,523.2286,7483.0
2015-10-22 15:00:00,524.59,526.0,523.84,525.16,7478.0,523.1787,524.5849,522.4307,523.7472,7478.0
2015-10-22 15:05:00,526.26,527.17,522.02,523.25,14199.0,524.8442,525.7518,520.6156,521.8423,14199.0
2015-10-22 15:10:00,523.69,526.61,523.69,524.75,6726.0,522.2811,525.1933,522.2811,523.3383,6726.0
2015-10-22 15:15:00,524.8,525.62,523.33,524.12,2300.0,523.3881,524.2059,521.9221,522.71,2300.0
2015-10-22 15:20:00,523.32,527.0,523.0,524.54,11917.0,521.9121,525.5822,521.593,523.1288,11917.0
2015-10-22 15:25:00,523.95,528.0,523.95,528.0,6429.0,522.5404,526.5795,522.5404,526.5795,6429.0
2015-10-22 15:30:00,528.12,528.88,525.84,526.06,9989.0,526.6992,527.4572,524.4253,524.6448,9989.0
2015-10-22 15:35:00,525.88,526.15,523.41,523.41,10450.0,524.4652,524.7345,522.0019,522.0019,10450.0
2015-10-22 15:40:00,523.42,525.25,523.3,523.6,8014.0,522.0119,523.8369,521.8922,522.1914,8014.0
2015-10-22 15:45:00,523.93,523.99,521.46,523.88,14578.0,522.5205,522.5803,520.0571,522.4706,14578.0
2015-10-22 15:50:00,523.1,523.91,522.45,523.01,23511.0,521.6927,522.5005,521.0445,521.603,23511.0
2015-10-22 15:55:00,523.38,525.87,523.17,525.11,31647.0,521.972,524.4553,521.7625,523.6973,31647.0
2015-10-23 09:30:00,530.19,530.89,525.75,529.99,18102.0,528.7636,529.4618,524.3356,528.5642,18102.0
2015-10-23 09:35:00,530.0,533.77,527.16,532.42,7881.0,528.5742,532.334,525.7418,530.9876,7881.0
2015-10-23 09:40:00,531.95,533.98,530.55,532.77,9382.0,530.5189,532.5435,529.1227,531.3367,9382.0
2015-10-23 09:45:00,533.43,534.33,530.78,534.03,7626.0,531.9949,532.8925,529.3521,532.5933,7626.0
2015-10-23 09:50:00,534.3,535.0,532.0,534.37,8589.0,532.8626,533.5607,530.5688,532.9324,8589.0
2015-10-23 09:55:00,534.36,535.79,532.0,533.26,10616.0,532.9224,534.3486,530.5688,531.8254,10616.0
2015-10-23 10:00:00,534.0,534.95,530.33,533.05,11481.0,532.5634,533.5108,528.9033,531.616,11481.0
2015-10-23 10:05:00,532.54,532.88,528.41,530.0,8229.0,531.1073,531.4464,526.9884,528.5742,8229.0
2015-10-23 10:10:00,531.19,531.19,527.0,527.64,11985.0,529.761,529.761,525.5822,526.2205,11985.0
2015-10-23 10:15:00,527.65,530.48,527.14,527.56,13596.0,526.2305,529.0529,525.7219,526.1407,13596.0
2015-10-23 10:20:00,527.49,528.52,526.39,526.84,14555.0,526.0709,527.0981,524.9739,525.4227,14555.0
2015-10-23 10:25:00,527.2,529.31,527.0,527.93,13963.0,525.7817,527.886,525.5822,526.5097,13963.0
2015-10-23 10:30:00,528.41,531.0,528.41,529.22,9109.0,526.9884,529.5715,526.9884,527.7963,9109.0
2015-10-23 10:35:00,528.99,531.45,528.44,531.23,2674.0,527.5669,530.0203,527.0184,529.8008,2674.0
2015-10-23 10:40:00,530.79,531.2,529.09,529.09,6877.0,529.362,529.7709,527.6666,527.6666,6877.0
2015-10-23 10:45:00,529.0,530.84,527.82,528.05,4800.0,527.5768,529.4119,526.4,526.6294,4800.0
2015-10-23 10:50:00,528.67,529.17,527.52,528.1,2600.0,527.2477,527.7464,526.1008,526.6793,2600.0
2015-10-23 10:55:00,527.52,528.15,526.7,527.46,4857.0,526.1008,526.7291,525.283,526.041,4857.0
2015-10-23 11:00:00,527.24,527.9,526.31,526.83,11207.0,525.8216,526.4798,524.8941,525.4127,11207.0
2015-10-23 11:05:00,526.76,528.25,526.46,528.18,2319.0,525.3429,526.8289,525.0437,526.7591,2319.0
2015-10-23 11:10:00,527.57,528.46,527.49,528.0,3600.0,526.1507,527.0383,526.0709,526.5795,3600.0
2015-10-23 11:15:00,527.27,528.91,527.0,527.0,4573.0,525.8515,527.4871,525.5822,525.5822,4573.0
2015-10-23 11:20:00,526.2,528.32,526.2,527.68,2021.0,524.7844,526.8987,524.7844,526.2604,2021.0
2015-10-23 11:25:00,526.68,527.18,526.02,526.25,2500.0,525.2631,525.7617,524.6049,524.8342,2500.0
2015-10-23 11:30:00,526.12,527.62,526.12,526.6,2403.0,524.7046,526.2006,524.7046,525.1833,2403.0
2015-10-23 11:35:00,527.04,527.04,525.31,526.09,10767.0,525.6221,525.6221,523.8968,524.6747,10767.0
2015-10-23 11:40:00,526.06,527.52,526.06,527.06,3900.0,524.6448,526.1008,524.6448,525.6421,3900.0
2015-10-23 11:45:00,527.52,531.56,527.51,530.98,6701.0,526.1008,530.13,526.0909,529.5515,6701.0
2015-10-23 11:50:00,529.66,530.99,529.38,529.98,5300.0,528.2351,529.5615,527.9558,528.5542,5300.0
2015-10-23 11:55:00,530.1,530.1,528.08,530.0,8326.0,528.6739,528.6739,526.6593,528.5742,8326.0
2015-10-23 12:00:00,530.0,530.49,529.41,530.21,4000.0,528.5742,529.0628,527.9857,528.7836,4000.0
2015-10-23 12:05:00,530.1,530.58,529.46,530.0,21734.0,528.6739,529.1526,528.0356,528.5742,21734.0
2015-10-23 12:10:00,530.02,530.4,529.28,529.98,3400.0,528.5941,528.9731,527.8561,528.5542,3400.0
2015-10-23 12:15:00,529.07,530.95,529.01,530.19,5731.0,527.6467,529.5216,527.5868,528.7636,5731.0
2015-10-23 12:20:00,529.93,530.76,528.99,530.09,1700.0,528.5043,529.3321,527.5669,528.6639,1700.0
2015-10-23 12:25:00,529.7,530.19,529.7,530.19,2025.0,528.275,528.7636,528.275,528.7636,2025.0
2015-10-23 12:30:00,530.22,530.41,529.45,529.97,1400.0,528.7936,528.9831,528.0256,528.5442,1400.0
2015-10-23 12:35:00,530.38,532.36,530.0,531.33,10327.0,528.9531,530.9278,528.5742,529.9006,10327.0
2015-10-23 12:40:00,530.88,531.5,530.29,531.0,2700.0,529.4518,530.0701,528.8634,529.5715,2700.0
2015-10-23 12:45:00,531.0,532.96,530.51,532.24,1500.0,529.5715,531.5262,529.0828,530.8081,1500.0
2015-10-23 12:50:00,532.64,534.7,532.64,532.98,5914.0,531.2071,533.2615,531.2071,531.5461,5914.0
2015-10-23 12:55:00,533.62,535.0,533.36,533.64,7405.0,532.1844,533.5607,531.9251,532.2044,7405.0
2015-10-23 13:00:00,532.96,533.11,531.87,532.04,3027.0,531.5262,531.6758,530.4391,530.6087,3027.0
2015-10-23 13:05:00,531.79,533.99,531.79,532.89,4334.0,530.3593,532.5534,530.3593,531.4564,4334.0
2015-10-23 13:10:00,533.39,534.08,532.81,534.08,2889.0,531.955,532.6432,531.3766,532.6432,2889.0
2015-10-23 13:15:00,534.07,534.08,533.52,533.85,3900.0,532.6332,532.6432,532.0847,532.4138,3900.0
2015-10-23 13:20:00,533.08,534.34,532.62,533.75,6466.0,531.6459,532.9025,531.1871,532.3141,6466.0
2015-10-23 13:25:00,534.22,535.12,533.59,534.5,4314.0,532.7828,533.6804,532.1545,533.0621,4314.0
2015-10-23 13:30:00,535.2,537.01,534.85,536.97,8524.0,533.7602,535.5653,533.4111,535.5254,8524.0
2015-10-23 13:35:00,536.39,536.39,534.85,535.7,2100.0,534.947,534.947,533.4111,534.2588,2100.0
2015-10-23 13:40:00,536.4,537.82,535.49,535.49,4100.0,534.9569,536.3731,534.0494,534.0494,4100.0
2015-10-23 13:45:00,535.91,537.34,534.69,537.33,1800.0,534.4683,535.8944,533.2515,535.8844,1800.0
2015-10-23 13:50:00,536.93,537.94,536.29,537.94,4323.0,535.4855,536.4928,534.8472,536.4928,4323.0
2015-10-23 13:55:00,537.66,539.11,537.5,539.0,11425.0,536.2136,537.6597,536.054,537.5499,11425.0
2015-10-23 14:00:00,538.97,538.97,538.0,538.27,2630.0,537.52,537.52,536.5526,536.8219,2630.0
2015-10-23 14:05:00,538.05,538.06,536.42,536.42,2300.0,536.6025,536.6125,534.9769,534.9769,2300.0
2015-10-23 14:10:00,537.26,537.28,536.65,536.65,3182.0,535.8146,535.8346,535.2063,535.2063,3182.0
2015-10-23 14:15:00,536.0,537.01,535.92,536.27,6072.0,534.558,535.5653,534.4782,534.8273,6072.0
2015-10-23 14:20:00,535.92,537.43,535.92,537.0,7820.0,534.4782,535.9842,534.4782,535.5553,7820.0
2015-10-23 14:25:00,537.51,537.52,535.95,536.39,1241.0,536.064,536.0739,534.5082,534.947,1241.0
2015-10-23 14:30:00,536.14,536.17,534.59,534.72,16983.0,534.6976,534.7276,533.1518,533.2815,16983.0
2015-10-23 14:35:00,535.28,536.7,534.71,536.13,5711.0,533.84,535.2561,533.2715,534.6877,5711.0
2015-10-23 14:40:00,536.03,537.15,536.01,536.6,10297.0,534.5879,535.7049,534.568,535.1564,10297.0
2015-10-23 14:45:00,536.6,537.63,536.56,537.08,8795.0,535.1564,536.1836,535.1165,535.6351,8795.0
2015-10-23 14:50:00,537.04,537.58,536.38,537.09,3500.0,535.5952,536.1338,534.937,535.6451,3500.0
2015-10-23 14:55:00,535.44,536.14,534.87,535.12,2857.0,533.9995,534.6976,533.4311,533.6804,2857.0
2015-10-23 15:00:00,534.38,536.99,534.21,534.21,5220.0,532.9424,535.5454,532.7728,532.7728,5220.0
2015-10-23 15:05:00,535.96,536.11,534.45,534.89,10356.0,534.5181,534.6677,533.0122,533.451,10356.0
2015-10-23 15:10:00,535.17,535.17,533.08,533.73,6111.0,533.7302,533.7302,531.6459,532.2941,6111.0
2015-10-23 15:15:00,534.07,534.12,532.78,533.47,6579.0,532.6332,532.6831,531.3467,532.0348,6579.0
2015-10-23 15:20:00,533.7,534.33,532.5,532.5,8439.0,532.2642,532.8925,531.0674,531.0674,8439.0
2015-10-23 15:25:00,532.51,533.87,532.09,533.48,9600.0,531.0774,532.4337,530.6585,532.0448,9600.0
2015-10-23 15:30:00,533.48,536.42,533.47,536.04,9345.0,532.0448,534.9769,532.0348,534.5979,9345.0
2015-10-23 15:35:00,535.86,536.23,534.9,535.15,31050.0,534.4184,534.7874,533.461,533.7103,31050.0
2015-10-23 15:40:00,535.88,536.72,535.11,535.82,8391.0,534.4383,535.2761,533.6704,534.3785,8391.0
2015-10-23 15:45:00,536.06,536.97,535.48,536.18,8768.0,534.6179,535.5254,534.0394,534.7375,8768.0
2015-10-23 15:50:00,536.28,536.98,535.66,536.07,11854.0,534.8373,535.5354,534.2189,534.6278,11854.0
2015-10-23 15:55:00,536.33,537.3,535.93,536.71,29855.0,534.8871,535.8545,534.4882,535.2661,29855.0
2015-10-26 09:30:00,537.7,538.68,536.24,536.82,7584.0,536.2534,537.2308,534.7974,535.3758,7584.0
2015-10-26 09:35:00,537.0,537.33,535.25,537.33,3466.0,535.5553,535.8844,533.81,535.8844,3466.0
2015-10-26 09:40:00,537.5,538.7,535.66,537.51,3643.0,536.054,537.2508,534.2189,536.064,3643.0
2015-10-26 09:45:00,537.97,539.87,537.14,537.28,7078.0,536.5227,538.4176,535.6949,535.8346,7078.0
2015-10-26 09:50:00,537.13,538.6,537.13,537.85,5381.0,535.685,537.151,535.685,536.403,5381.0
2015-10-26 09:55:00,537.85,539.61,535.0,535.76,7795.0,536.403,538.1583,533.5607,534.3187,7795.0
2015-10-26 10:00:00,535.15,539.48,534.86,538.04,9900.0,533.7103,538.0287,533.4211,536.5925,9900.0
2015-10-26 10:05:00,537.8,541.0,537.8,540.98,8160.0,536.3532,539.5446,536.3532,539.5246,8160.0
2015-10-26 10:10:00,540.56,542.5,540.08,542.13,5305.0,539.1057,541.0405,538.627,540.6715,5305.0
2015-10-26 10:15:00,540.66,542.4,539.79,542.4,10592.0,539.2055,540.9408,538.3378,540.9408,10592.0
2015-10-26 10:20:00,542.77,543.99,541.35,543.89,11875.0,541.3098,542.5265,539.8936,542.4268,11875.0
2015-10-26 10:25:00,543.99,545.56,543.99,545.28,10511.0,542.5265,544.0923,542.5265,543.8131,10511.0
2015-10-26 10:30:00,544.91,545.49,544.32,545.45,8113.0,543.444,544.0225,542.8556,543.9826,8113.0
2015-10-26 10:35:00,545.51,548.09,545.51,547.99,9619.0,544.0424,546.6155,544.0424,546.5158,9619.0
2015-10-26 10:40:00,547.96,549.89,547.96,549.69,11944.0,546.4858,548.4106,546.4858,548.2112,11944.0
2015-10-26 10:45:00,549.21,550.89,548.42,548.43,21455.0,547.7325,549.408,546.9446,546.9546,21455.0
2015-10-26 10:50:00,548.21,550.33,546.38,549.0,15508.0,546.7352,548.8495,544.9101,547.523,15508.0
2015-10-26 10:55:00,549.0,549.92,548.22,549.25,4078.0,547.523,548.4406,546.7451,547.7724,4078.0
2015-10-26 11:00:00,549.25,550.0,546.53,548.79,8302.0,547.7724,548.5204,545.0597,547.3136,8302.0
2015-10-26 11:05:00,549.4,550.0,547.31,548.31,18682.0,547.922,548.5204,545.8376,546.8349,18682.0
2015-10-26 11:10:00,548.11,548.32,545.94,547.9,16657.0,546.6354,546.8449,544.4713,546.426,16657.0
2015-10-26 11:15:00,546.98,547.21,544.03,544.98,4861.0,545.5085,545.7379,542.5664,543.5139,4861.0
2015-10-26 11:20:00,544.94,545.89,544.02,545.0,5643.0,543.474,544.4214,542.5564,543.5338,5643.0
2015-10-26 11:25:00,544.93,546.8,544.93,546.46,4926.0,543.464,545.329,543.464,544.9899,4926.0
2015-10-26 11:30:00,546.8,547.77,544.02,544.67,15830.0,545.329,546.2964,542.5564,543.2047,15830.0
2015-10-26 11:35:00,544.67,546.62,544.02,546.49,11949.0,543.2047,545.1494,542.5564,545.0198,11949.0
2015-10-26 11:40:00,546.5,546.5,544.02,544.67,13121.0,545.0298,545.0298,542.5564,543.2047,13121.0
2015-10-26 11:45:00,544.3,544.84,543.15,543.51,4032.0,542.8357,543.3742,541.6888,542.0478,4032.0
2015-10-26 11:50:00,543.84,545.2,543.06,544.65,2100.0,542.3769,543.7333,541.599,543.1847,2100.0
2015-10-26 11:55:00,544.02,545.39,544.02,545.39,675.0,542.5564,543.9228,542.5564,543.9228,675.0
2015-10-26 12:00:00,545.0,545.83,543.34,543.96,5281.0,543.5338,544.3616,541.8783,542.4966,5281.0
2015-10-26 12:05:00,543.89,545.83,543.89,545.83,3934.0,542.4268,544.3616,542.4268,544.3616,3934.0
2015-10-26 12:10:00,545.63,548.19,545.05,547.13,17000.0,544.1621,546.7152,543.5837,545.6581,17000.0
2015-10-26 12:15:00,547.2,548.5,546.54,548.42,6797.0,545.7279,547.0244,545.0697,546.9446,6797.0
2015-10-26 12:20:00,548.18,548.98,547.24,547.24,4561.0,546.7052,547.5031,545.7678,545.7678,4561.0
2015-10-26 12:25:00,547.7,548.25,545.75,547.73,1600.0,546.2265,546.7751,544.2818,546.2565,1600.0
2015-10-26 12:30:00,548.49,548.49,546.33,546.34,1538.0,547.0144,547.0144,544.8602,544.8702,1538.0
2015-10-26 12:35:00,547.01,547.74,547.01,547.36,1300.0,545.5384,546.2664,545.5384,545.8875,1300.0
2015-10-26 12:40:00,547.93,549.23,546.94,547.7,11888.0,546.4559,547.7524,545.4686,546.2265,11888.0
2015-10-26 12:45:00,547.7,548.5,546.92,548.5,3231.0,546.2265,547.0244,545.4486,547.0244,3231.0
2015-10-26 12:50:00,549.18,549.18,546.99,546.99,2500.0,547.7026,547.7026,545.5185,545.5185,2500.0
2015-10-26 12:55:00,546.81,547.24,545.42,545.59,3937.0,545.3389,545.7678,543.9527,544.1222,3937.0
2015-10-26 13:00:00,545.58,546.83,545.49,546.07,6032.0,544.1122,545.3589,544.0225,544.6009,6032.0
2015-10-26 13:05:00,546.81,548.49,546.24,547.64,4400.0,545.3389,547.0144,544.7705,546.1667,4400.0
2015-10-26 13:10:00,547.36,547.59,547.36,547.52,2060.0,545.8875,546.1168,545.8875,546.047,2060.0
2015-10-26 13:15:00,546.64,548.36,546.63,548.22,1710.0,545.1694,546.8848,545.1594,546.7451,1710.0
2015-10-26 13:20:00,547.5,547.99,546.08,547.99,3100.0,546.0271,546.5158,544.6109,546.5158,3100.0
2015-10-26 13:25:00,547.51,548.43,547.34,547.71,3829.0,546.0371,546.9546,545.8675,546.2365,3829.0
2015-10-26 13:30:00,546.91,547.07,545.18,546.57,3100.0,545.4387,545.5982,543.7133,545.0996,3100.0
2015-10-26 13:35:00,546.57,547.42,546.38,547.27,2700.0,545.0996,545.9473,544.9101,545.7977,2700.0
2015-10-26 13:40:00,547.01,547.49,545.59,546.58,12800.0,545.5384,546.0171,544.1222,545.1096,12800.0
2015-10-26 13:45:00,545.96,546.38,545.18,545.71,9263.0,544.4912,544.9101,543.7133,544.2419,9263.0
2015-10-26 13:50:00,546.53,546.54,544.5,545.42,2854.0,545.0597,545.0697,543.0351,543.9527,2854.0
2015-10-26 13:55:00,545.07,546.17,545.0,545.0,2000.0,543.6036,544.7007,543.5338,543.5338,2000.0
2015-10-26 14:00:00,545.5,547.02,544.89,547.02,1336.0,544.0325,545.5484,543.4241,545.5484,1336.0
2015-10-26 14:05:00,546.85,547.55,546.0,546.7,2300.0,545.3788,546.0769,544.5311,545.2292,2300.0
2015-10-26 14:10:00,546.7,547.12,544.7,545.86,5500.0,545.2292,545.6481,543.2346,544.3915,5500.0
2015-10-26 14:15:00,545.98,546.25,545.48,546.0,2487.0,544.5112,544.7804,544.0125,544.5311,2487.0
2015-10-26 14:20:00,546.12,546.59,545.1,545.76,2632.0,544.6508,545.1195,543.6335,544.2918,2632.0
2015-10-26 14:25:00,545.62,545.91,545.03,545.33,3540.0,544.1521,544.4414,543.5637,543.8629,3540.0
2015-10-26 14:30:00,545.33,546.42,545.0,545.95,2700.0,543.8629,544.95,543.5338,544.4812,2700.0
2015-10-26 14:35:00,545.95,547.44,545.92,547.38,5000.0,544.4812,545.9672,544.4513,545.9074,5000.0
2015-10-26 14:40:00,547.38,548.63,546.52,547.91,5700.0,545.9074,547.154,545.0497,546.436,5700.0
2015-10-26 14:45:00,548.47,549.06,547.7,547.74,7500.0,546.9945,547.5829,546.2265,546.2664,7500.0
2015-10-26 14:50:00,548.14,548.15,546.57,546.85,2823.0,546.6654,546.6753,545.0996,545.3788,2823.0
2015-10-26 14:55:00,546.19,547.58,546.19,546.53,3369.0,544.7206,546.1069,544.7206,545.0597,3369.0
2015-10-26 15:00:00,546.85,546.85,545.54,545.68,2700.0,545.3788,545.3788,544.0724,544.212,2700.0
2015-10-26 15:05:00,546.13,547.25,545.5,545.5,6244.0,544.6608,545.7778,544.0325,544.0325,6244.0
2015-10-26 15:10:00,545.99,546.49,545.14,545.14,2000.0,544.5211,545.0198,543.6734,543.6734,2000.0
2015-10-26 15:15:00,545.58,546.69,545.15,546.69,2559.0,544.1122,545.2193,543.6834,545.2193,2559.0
2015-10-26 15:20:00,546.61,547.28,545.83,547.28,5021.0,545.1395,545.8077,544.3616,545.8077,5021.0
2015-10-26 15:25:00,546.4,547.16,545.85,546.09,4729.0,544.93,545.688,544.3815,544.6209,4729.0
2015-10-26 15:30:00,546.36,546.59,545.91,545.91,5300.0,544.8901,545.1195,544.4414,544.4414,5300.0
2015-10-26 15:35:00,545.93,546.82,545.54,546.0,4318.0,544.4613,545.3489,544.0724,544.5311,4318.0
2015-10-26 15:40:00,545.14,546.01,545.0,545.47,5819.0,543.6734,544.5411,543.5338,544.0025,5819.0
2015-10-26 15:45:00,545.97,546.15,544.88,545.53,6380.0,544.5012,544.6807,543.4141,544.0624,6380.0
2015-10-26 15:50:00,545.58,546.29,544.7,545.56,12895.0,544.1122,544.8203,543.2346,544.0923,12895.0
2015-10-26 15:55:00,545.54,546.34,545.14,545.87,27279.0,544.0724,544.8702,543.6734,544.4015,27279.0
2015-10-27 09:30:00,545.16,550.64,545.16,550.0,15948.0,543.6934,549.1586,543.6934,548.5204,15948.0
2015-10-27 09:35:00,550.03,551.63,548.1,550.8,26196.0,548.5503,550.146,546.6255,549.3182,26196.0
2015-10-27 09:40:00,549.61,550.58,547.24,548.08,8305.0,548.1314,549.0988,545.7678,546.6055,8305.0
2015-10-27 09:45:00,548.92,551.0,548.56,550.15,7098.0,547.4433,549.5177,547.0842,548.6699,7098.0
2015-10-27 09:50:00,550.09,551.3,549.57,550.25,14793.0,548.6101,549.8169,548.0915,548.7697,14793.0
2015-10-27 09:55:00,550.56,550.9,548.57,549.17,3400.0,549.0788,549.4179,547.0942,547.6926,3400.0
2015-10-27 10:00:00,548.99,551.52,548.14,548.72,23679.0,547.5131,550.0363,546.6654,547.2438,23679.0
2015-10-27 10:05:00,549.99,551.05,548.92,551.05,11138.0,548.5104,549.5675,547.4433,549.5675,11138.0
2015-10-27 10:10:00,551.05,553.0,550.59,552.35,9308.0,549.5675,551.5123,549.1088,550.864,9308.0
2015-10-27 10:15:00,552.35,553.54,552.13,553.02,30398.0,550.864,552.0508,550.6446,551.5322,30398.0
2015-10-27 10:20:00,553.54,554.5,552.99,553.19,7876.0,552.0508,553.0082,551.5023,551.7018,7876.0
2015-10-27 10:25:00,553.81,554.89,553.15,553.31,11044.0,552.3201,553.3972,551.6619,551.8214,11044.0
2015-10-27 10:30:00,553.05,553.05,551.31,551.56,6496.0,551.5621,551.5621,549.8268,550.0762,6496.0
2015-10-27 10:35:00,552.07,552.84,551.59,551.96,5628.0,550.5848,551.3527,550.1061,550.4751,5628.0
2015-10-27 10:40:00,552.05,553.0,551.01,552.37,7071.0,550.5648,551.5123,549.5276,550.884,7071.0
2015-10-27 10:45:00,552.63,553.85,552.1,552.1,6700.0,551.1433,552.36,550.6147,550.6147,6700.0
2015-10-27 10:50:00,552.32,552.7,551.02,551.85,13798.0,550.8341,551.2131,549.5376,550.3654,13798.0
2015-10-27 10:55:00,552.14,554.99,551.5,553.9,6827.0,550.6546,553.4969,550.0163,552.4099,6827.0
2015-10-27 11:00:00,554.8,557.0,554.11,557.0,8490.0,553.3074,555.5015,552.6193,555.5015,8490.0
2015-10-27 11:05:00,556.69,557.5,555.1,556.34,8430.0,555.1924,556.0002,553.6066,554.8433,8430.0
2015-10-27 11:10:00,556.7,556.7,555.26,556.0,4091.0,555.2023,555.2023,553.7662,554.5042,4091.0
2015-10-27 11:15:00,555.85,557.34,555.63,556.99,3112.0,554.3546,555.8406,554.1352,555.4915,3112.0
2015-10-27 11:20:00,556.59,558.3,556.59,557.81,10261.0,555.0926,556.798,555.0926,556.3093,10261.0
2015-10-27 11:25:00,557.96,559.59,557.91,559.0,2596.0,556.4589,558.0846,556.4091,557.4961,2596.0
2015-10-27 11:30:00,558.81,559.64,558.33,559.0,2399.0,557.3067,558.1344,556.8279,557.4961,2399.0
2015-10-27 11:35:00,559.48,559.48,558.19,558.26,1700.0,557.9748,557.9748,556.6883,556.7581,1700.0
2015-10-27 11:40:00,557.98,559.25,557.62,557.62,1715.0,556.4789,557.7455,556.1199,556.1199,1715.0
2015-10-27 11:45:00,557.95,558.92,557.95,558.75,1300.0,556.449,557.4164,556.449,557.2468,1300.0
2015-10-27 11:50:00,558.24,559.42,557.78,558.72,3700.0,556.7382,557.915,556.2794,557.2169,3700.0
2015-10-27 11:55:00,558.45,559.02,557.12,558.9,8000.0,556.9476,557.5161,555.6212,557.3964,8000.0
2015-10-27 12:00:00,558.91,559.45,558.61,558.81,6731.0,557.4064,557.9449,557.1072,557.3067,6731.0
2015-10-27 12:05:00,559.2,559.29,558.13,558.91,4534.0,557.6956,557.7854,556.6285,557.4064,4534.0
2015-10-27 12:10:00,559.51,559.9,558.35,558.96,4922.0,558.0048,558.3937,556.8479,557.4562,4922.0
2015-10-27 12:15:00,558.99,559.71,558.18,559.51,3800.0,557.4862,558.2042,556.6783,558.0048,3800.0
2015-10-27 12:20:00,559.51,560.75,559.49,560.55,7714.0,558.0048,559.2414,557.9848,559.042,7714.0
2015-10-27 12:25:00,560.27,560.97,560.24,560.24,2990.0,558.7627,559.4608,558.7328,558.7328,2990.0
2015-10-27 12:30:00,560.74,560.97,558.36,559.11,8792.0,559.2315,559.4608,556.8579,557.6058,8792.0
2015-10-27 12:35:00,559.78,561.17,559.78,560.69,12402.0,558.274,559.6603,558.274,559.1816,12402.0
2015-10-27 12:40:00,560.75,561.22,559.88,560.45,1900.0,559.2414,559.7102,558.3738,558.9422,1900.0
2015-10-27 12:45:00,560.9,562.22,560.58,562.22,6904.0,559.391,560.7075,559.0719,560.7075,6904.0
2015-10-27 12:50:00,561.82,562.16,561.2,561.2,4120.0,560.3086,560.6476,559.6902,559.6902,4120.0
2015-10-27 12:55:00,560.34,562.0,558.02,562.0,13080.0,558.8325,560.4881,556.5188,560.4881,13080.0
2015-10-27 13:00:00,561.72,562.5,560.73,562.5,7821.0,560.2088,560.9867,559.2215,560.9867,7821.0
2015-10-27 13:05:00,562.5,562.88,559.06,559.42,14198.0,560.9867,561.3657,557.556,557.915,14198.0
2015-10-27 13:10:00,559.26,559.26,558.53,558.77,850.0,557.7554,557.7554,557.0274,557.2668,850.0
2015-10-27 13:15:00,558.06,559.42,558.06,559.42,2400.0,556.5587,557.915,556.5587,557.915,2400.0
2015-10-27 13:20:00,557.98,560.13,557.98,558.91,2643.0,556.4789,558.6231,556.4789,557.4064,2643.0
2015-10-27 13:25:00,558.78,561.54,558.78,560.71,2400.0,557.2767,560.0293,557.2767,559.2015,2400.0
2015-10-27 13:30:00,560.5,561.95,559.65,561.46,5800.0,558.9921,560.4382,558.1444,559.9495,5800.0
2015-10-27 13:35:00,561.78,561.78,560.84,561.45,2700.0,560.2687,560.2687,559.3312,559.9395,2700.0
2015-10-27 13:40:00,561.18,561.94,560.71,561.54,4000.0,559.6703,560.4282,559.2015,560.0293,4000.0
2015-10-27 13:45:00,561.03,562.02,560.55,561.17,4738.0,559.5207,560.508,559.042,559.6603,4738.0
2015-10-27 13:50:00,561.22,561.22,560.0,560.47,2650.0,559.7102,559.7102,558.4935,558.9622,2650.0
2015-10-27 13:55:00,560.93,562.46,560.47,562.0,9756.0,559.4209,560.9468,558.9622,560.4881,9756.0
2015-10-27 14:00:00,561.44,562.72,561.44,562.06,6231.0,559.9296,561.2061,559.9296,560.5479,6231.0
2015-10-27 14:05:00,562.0,562.17,560.82,561.6,18800.0,560.4881,560.6576,559.3112,560.0891,18800.0
2015-10-27 14:10:00,561.5,562.87,561.26,562.87,16317.0,559.9894,561.3557,559.7501,561.3557,16317.0
2015-10-27 14:15:00,563.37,563.98,563.11,563.18,7431.0,561.8544,562.4627,561.5951,561.6649,7431.0
2015-10-27 14:20:00,562.77,563.18,562.02,562.69,3100.0,561.256,561.6649,560.508,561.1762,3100.0
2015-10-27 14:25:00,562.76,563.89,562.13,563.63,5385.0,561.246,562.373,560.6177,562.1137,5385.0
2015-10-27 14:30:00,563.08,563.98,562.6,562.78,9940.0,561.5652,562.4627,561.0865,561.266,9940.0
2015-10-27 14:35:00,563.0,563.87,562.54,562.93,4725.0,561.4854,562.353,561.0266,561.4156,4725.0
2015-10-27 14:40:00,562.41,562.93,561.95,562.91,2700.0,560.897,561.4156,560.4382,561.3956,2700.0
2015-10-27 14:45:00,562.4,563.21,562.18,563.21,3122.0,560.887,561.6948,560.6676,561.6948,3122.0
2015-10-27 14:50:00,563.21,563.62,562.33,563.52,4500.0,561.6948,562.1037,560.8172,562.004,4500.0
2015-10-27 14:55:00,563.42,563.89,562.6,562.7,12600.0,561.9042,562.373,561.0865,561.1862,12600.0
2015-10-27 15:00:00,562.73,563.98,562.73,563.6,3300.0,561.2161,562.4627,561.2161,562.0838,3300.0
2015-10-27 15:05:00,563.46,563.99,562.97,563.0,7414.0,561.9441,562.4727,561.4555,561.4854,7414.0
2015-10-27 15:10:00,563.88,564.89,563.38,564.72,8097.0,562.363,563.3703,561.8644,563.2008,8097.0
2015-10-27 15:15:00,564.54,564.9,563.9,564.21,8171.0,563.0212,563.3803,562.383,562.6921,8171.0
2015-10-27 15:20:00,564.38,564.83,563.5,563.5,12150.0,562.8617,563.3105,561.984,561.984,12150.0
2015-10-27 15:25:00,563.5,564.14,562.93,564.14,7400.0,561.984,562.6223,561.4156,562.6223,7400.0
2015-10-27 15:30:00,563.82,564.38,563.28,564.13,5714.0,562.3032,562.8617,561.7646,562.6123,5714.0
2015-10-27 15:35:00,564.13,564.38,563.42,564.34,4742.0,562.6123,562.8617,561.9042,562.8218,4742.0
2015-10-27 15:40:00,564.34,564.69,563.67,564.38,7278.0,562.8218,563.1708,562.1536,562.8617,7278.0
2015-10-27 15:45:00,564.22,565.68,564.01,565.67,9322.0,562.7021,564.1582,562.4927,564.1482,9322.0
2015-10-27 15:50:00,565.36,566.28,565.08,565.67,24149.0,563.839,564.7566,563.5598,564.1482,24149.0
2015-10-27 15:55:00,565.71,568.38,565.34,567.79,51979.0,564.1881,566.8509,563.8191,566.2625,51979.0
2015-10-28 09:30:00,561.65,562.0,553.62,557.99,34949.0,560.139,560.4881,552.1306,556.4889,34949.0
2015-10-28 09:35:00,558.6,561.46,555.55,555.82,20503.0,557.0972,559.9495,554.0554,554.3247,20503.0
2015-10-28 09:40:00,555.55,561.88,555.07,560.0,8144.0,554.0554,560.3684,553.5767,558.4935,8144.0
2015-10-28 09:45:00,560.88,561.58,557.83,558.45,7626.0,559.3711,560.0692,556.3293,556.9476,7626.0
2015-10-28 09:50:00,560.08,562.76,559.57,559.95,9252.0,558.5732,561.246,558.0646,558.4436,9252.0
2015-10-28 09:55:00,559.83,560.18,556.8,558.65,13131.0,558.3239,558.673,555.3021,557.1471,13131.0
2015-10-28 10:00:00,558.83,560.47,557.66,559.52,18147.0,557.3266,558.9622,556.1597,558.0147,18147.0
2015-10-28 10:05:00,558.93,560.0,556.7,559.46,15002.0,557.4263,558.4935,555.2023,557.9549,15002.0
2015-10-28 10:10:00,559.36,559.59,556.43,559.27,16374.0,557.8552,558.0846,554.9331,557.7654,16374.0
2015-10-28 10:15:00,559.71,560.34,557.32,557.32,4633.0,558.2042,558.8325,555.8207,555.8207,4633.0
2015-10-28 10:20:00,558.43,560.35,557.0,559.4,9066.0,556.9277,558.8425,555.5015,557.8951,9066.0
2015-10-28 10:25:00,559.69,559.83,558.4,559.44,8494.0,558.1843,558.3239,556.8978,557.935,8494.0
2015-10-28 10:30:00,559.5,560.51,559.0,559.46,10303.0,557.9948,559.0021,557.4961,557.9549,10303.0
2015-10-28 10:35:00,559.39,559.5,558.28,558.98,5597.0,557.8851,557.9948,556.7781,557.4762,5597.0
2015-10-28 10:40:00,558.88,559.9,557.77,558.8,16182.0,557.3765,558.3937,556.2694,557.2967,16182.0
2015-10-28 10:45:00,558.9,559.3,557.81,558.99,13322.0,557.3964,557.7953,556.3093,557.4862,13322.0
2015-10-28 10:50:00,558.8,561.75,558.75,561.0,10300.0,557.2967,560.2387,557.2468,559.4908,10300.0
2015-10-28 10:55:00,561.33,561.97,560.34,561.19,8000.0,559.8199,560.4582,558.8325,559.6802,8000.0
2015-10-28 11:00:00,561.67,562.21,560.0,562.21,8085.0,560.159,560.6975,558.4935,560.6975,8085.0
2015-10-28 11:05:00,562.3,562.3,560.43,561.09,6564.0,560.7873,560.7873,558.9223,559.5805,6564.0
2015-10-28 11:10:00,561.34,561.84,560.07,561.41,19332.0,559.8298,560.3285,558.5633,559.8997,19332.0
2015-10-28 11:15:00,560.91,562.48,560.5,562.25,14765.0,559.401,560.9668,558.9921,560.7374,14765.0
2015-10-28 11:20:00,562.21,562.21,561.4,561.91,4598.0,560.6975,560.6975,559.8897,560.3983,4598.0
2015-10-28 11:25:00,561.84,562.54,560.75,562.28,8459.0,560.3285,561.0266,559.2414,560.7673,8459.0
2015-10-28 11:30:00,563.35,563.42,561.86,562.22,4250.0,561.8344,561.9042,560.3484,560.7075,4250.0
2015-10-28 11:35:00,562.22,564.86,562.21,564.08,7264.0,560.7075,563.3404,560.6975,562.5625,7264.0
2015-10-28 11:40:00,564.2,565.5,564.2,565.45,12847.0,562.6822,563.9787,562.6822,563.9288,12847.0
2015-10-28 11:45:00,565.31,566.13,564.14,565.71,4350.0,563.7892,564.607,562.6223,564.1881,4350.0
2015-10-28 11:50:00,565.6,566.1,564.3,565.29,14641.0,564.0784,564.577,562.7819,563.7692,14641.0
2015-10-28 11:55:00,565.35,565.9,564.58,565.9,3184.0,563.8291,564.3776,563.0611,564.3776,3184.0
2015-10-28 12:00:00,565.19,565.59,564.45,564.45,2550.0,563.6695,564.0684,562.9315,562.9315,2550.0
2015-10-28 12:05:00,564.61,565.49,563.14,563.4,2500.0,563.091,563.9687,561.625,561.8843,2500.0
2015-10-28 12:10:00,563.88,564.5,563.57,563.57,1600.0,562.363,562.9813,562.0538,562.0538,1600.0
2015-10-28 12:15:00,563.85,564.06,563.04,563.43,900.0,562.3331,562.5425,561.5253,561.9142,900.0
2015-10-28 12:20:00,562.87,564.02,562.87,563.68,1600.0,561.3557,562.5026,561.3557,562.1636,1600.0
2015-10-28 12:25:00,563.9,565.0,563.85,563.85,1940.0,562.383,563.48,562.3331,562.3331,1940.0
2015-10-28 12:30:00,564.86,564.97,563.09,563.57,9550.0,563.3404,563.4501,561.5751,562.0538,9550.0
2015-10-28 12:35:00,563.58,563.89,563.1,563.49,3637.0,562.0638,562.373,561.5851,561.9741,3637.0
2015-10-28 12:40:00,563.49,563.69,562.99,562.99,1300.0,561.9741,562.1735,561.4754,561.4754,1300.0
2015-10-28 12:45:00,562.89,562.89,562.0,562.56,3473.0,561.3757,561.3757,560.4881,561.0466,3473.0
2015-10-28 12:50:00,562.87,562.93,561.78,561.86,2000.0,561.3557,561.4156,560.2687,560.3484,2000.0
2015-10-28 12:55:00,561.77,561.77,561.59,561.59,700.0,560.2587,560.2587,560.0792,560.0792,700.0
2015-10-28 13:00:00,561.73,562.34,561.0,562.0,3900.0,560.2188,560.8272,559.4908,560.4881,3900.0
2015-10-28 13:05:00,562.34,562.34,560.64,560.76,1531.0,560.8272,560.8272,559.1317,559.2514,1531.0
2015-10-28 13:10:00,561.37,562.5,561.11,561.11,1540.0,559.8598,560.9867,559.6005,559.6005,1540.0
2015-10-28 13:15:00,560.87,562.61,560.86,561.73,3000.0,559.3611,561.0964,559.3511,560.2188,3000.0
2015-10-28 13:20:00,561.1,564.44,561.1,563.51,9276.0,559.5905,562.9215,559.5905,561.994,9276.0
2015-10-28 13:25:00,564.18,564.82,563.84,564.75,15895.0,562.6622,563.3005,562.3231,563.2307,15895.0
2015-10-28 13:30:00,564.75,564.75,563.94,564.13,4661.0,563.2307,563.2307,562.4229,562.6123,4661.0
2015-10-28 13:35:00,564.02,564.56,563.59,564.56,1225.0,562.5026,563.0412,562.0738,563.0412,1225.0
2015-10-28 13:40:00,564.7,565.22,563.79,565.22,2200.0,563.1808,563.6994,562.2733,563.6994,2200.0
2015-10-28 13:45:00,565.24,566.48,564.7,564.7,4127.0,563.7194,564.956,563.1808,563.1808,4127.0
2015-10-28 13:50:00,564.68,565.0,563.73,564.32,3085.0,563.1609,563.48,562.2134,562.8018,3085.0
2015-10-28 13:55:00,564.0,565.99,564.0,564.81,3196.0,562.4827,564.4673,562.4827,563.2905,3196.0
2015-10-28 14:00:00,564.82,565.8,561.66,563.75,11101.0,563.3005,564.2778,560.149,562.2334,11101.0
2015-10-28 14:05:00,563.22,563.31,560.81,561.91,6086.0,561.7048,561.7945,559.3013,560.3983,6086.0
2015-10-28 14:10:00,561.85,561.94,558.81,559.67,13337.0,560.3385,560.4282,557.3067,558.1643,13337.0
2015-10-28 14:15:00,559.92,561.89,558.56,561.65,9173.0,558.4137,560.3784,557.0573,560.139,9173.0
2015-10-28 14:20:00,561.18,563.3,560.12,563.3,2250.0,559.6703,561.7846,558.6131,561.7846,2250.0
2015-10-28 14:25:00,563.5,565.95,562.72,563.54,10439.0,561.984,564.4274,561.2061,562.0239,10439.0
2015-10-28 14:30:00,563.32,564.26,562.28,562.76,5014.0,561.8045,562.742,560.7673,561.246,5014.0
2015-10-28 14:35:00,562.32,564.58,561.7,562.72,3460.0,560.8072,563.0611,560.1889,561.2061,3460.0
2015-10-28 14:40:00,563.2,564.17,561.81,562.67,3503.0,561.6848,562.6522,560.2986,561.1563,3503.0
2015-10-28 14:45:00,562.38,564.65,562.38,562.46,5674.0,560.867,563.1309,560.867,560.9468,5674.0
2015-10-28 14:50:00,562.31,565.6,562.0,564.2,4393.0,560.7972,564.0784,560.4881,562.6822,4393.0
2015-10-28 14:55:00,564.81,564.85,563.45,564.34,3939.0,563.2905,563.3304,561.9342,562.8218,3939.0
2015-10-28 15:00:00,563.88,564.9,563.2,564.34,5429.0,562.363,563.3803,561.6848,562.8218,5429.0
2015-10-28 15:05:00,564.84,566.16,564.48,564.48,8790.0,563.3204,564.6369,562.9614,562.9614,8790.0
2015-10-28 15:10:00,564.35,566.79,564.31,566.79,6899.0,562.8317,565.2652,562.7919,565.2652,6899.0
2015-10-28 15:15:00,566.67,567.86,565.68,566.71,11550.0,565.1455,566.3323,564.1582,565.1854,11550.0
2015-10-28 15:20:00,566.59,567.7,566.32,566.59,5300.0,565.0657,566.1727,564.7964,565.0657,5300.0
2015-10-28 15:25:00,566.21,568.47,566.18,567.03,6600.0,564.6867,566.9407,564.6568,565.5045,6600.0
2015-10-28 15:30:00,568.32,569.41,566.31,566.34,16850.0,566.7911,567.8781,564.7865,564.8164,16850.0
2015-10-28 15:35:00,566.31,568.47,566.21,566.81,9737.0,564.7865,566.9407,564.6867,565.2851,9737.0
2015-10-28 15:40:00,566.74,568.61,566.63,568.6,5600.0,565.2153,567.0803,565.1056,567.0703,5600.0
2015-10-28 15:45:00,568.79,569.98,568.28,568.99,12149.0,567.2598,568.4466,566.7512,567.4593,12149.0
2015-10-28 15:50:00,569.68,570.31,568.13,569.36,22131.0,568.1474,568.7757,566.6016,567.8283,22131.0
2015-10-28 15:55:00,569.43,571.16,568.97,571.14,38461.0,567.8981,569.6234,567.4393,569.6035,38461.0
2015-10-29 09:30:00,568.56,569.99,565.0,569.0,7665.0,567.0304,568.4566,563.48,567.4692,7665.0
2015-10-29 09:35:00,568.37,574.17,566.38,573.96,7545.0,566.8409,572.6253,564.8563,572.4159,7545.0
2015-10-29 09:40:00,572.76,573.63,569.0,569.0,3675.0,571.2191,572.0868,567.4692,567.4692,3675.0
2015-10-29 09:45:00,570.55,570.97,567.5,570.0,5723.0,569.0151,569.4339,565.9733,568.4665,5723.0
2015-10-29 09:50:00,568.37,569.64,568.2,568.43,1600.0,566.8409,568.1075,566.6714,566.9008,1600.0
2015-10-29 09:55:00,569.47,569.75,568.97,568.98,1050.0,567.938,568.2172,567.4393,567.4493,1050.0
2015-10-29 10:00:00,569.78,570.45,568.17,568.79,4000.0,568.2471,568.9153,566.6415,567.2598,4000.0
2015-10-29 10:05:00,568.6,571.69,568.06,570.8,20129.0,567.0703,570.152,566.5318,569.2644,20129.0
2015-10-29 10:10:00,570.88,571.83,570.07,570.56,8081.0,569.3442,570.2916,568.5364,569.025,8081.0
2015-10-29 10:15:00,571.88,573.11,570.93,572.56,2865.0,570.3415,571.5682,569.394,571.0197,2865.0
2015-10-29 10:20:00,572.89,575.0,572.33,574.85,9701.0,571.3488,573.4531,570.7903,573.3035,9701.0
2015-10-29 10:25:00,574.21,576.25,573.34,573.34,8938.0,572.6652,574.6997,571.7976,571.7976,8938.0
2015-10-29 10:30:00,573.48,574.35,572.49,573.64,1933.0,571.9372,572.8048,570.9498,572.0968,1933.0
2015-10-29 10:35:00,573.76,573.76,573.25,573.59,1000.0,572.2164,572.2164,571.7078,572.0469,1000.0
2015-10-29 10:40:00,573.03,574.49,572.07,574.25,2397.0,571.4884,572.9445,570.531,572.7051,2397.0
2015-10-29 10:45:00,574.37,575.1,573.42,574.83,7690.0,572.8248,573.5528,571.8773,573.2836,7690.0
2015-10-29 10:50:00,575.0,576.5,573.65,575.09,10257.0,573.4531,574.9491,572.1067,573.5429,10257.0
2015-10-29 10:55:00,575.02,575.95,573.34,574.33,2070.0,573.473,574.4005,571.7976,572.7849,2070.0
2015-10-29 11:00:00,574.03,576.42,573.0,576.39,9760.0,572.4857,574.8693,571.4585,574.8394,9760.0
2015-10-29 11:05:00,576.43,578.0,576.11,577.5,9945.0,574.8792,576.445,574.5601,575.9464,9945.0
2015-10-29 11:10:00,577.52,578.0,576.06,576.06,2492.0,575.9663,576.445,574.5102,574.5102,2492.0
2015-10-29 11:15:00,576.39,576.4,574.62,576.23,2673.0,574.8394,574.8493,573.0741,574.6798,2673.0
2015-10-29 11:20:00,576.22,576.22,573.53,574.75,4424.0,574.6698,574.6698,571.9871,573.2038,4424.0
2015-10-29 11:25:00,573.75,574.85,573.13,573.13,950.0,572.2065,573.3035,571.5881,571.5881,950.0
2015-10-29 11:30:00,572.81,575.49,572.81,574.82,7985.0,571.269,573.9418,571.269,573.2736,7985.0
2015-10-29 11:35:00,574.69,574.69,573.66,573.75,10600.0,573.1439,573.1439,572.1167,572.2065,10600.0
2015-10-29 11:40:00,574.44,575.67,573.77,575.67,2713.0,572.8946,574.1213,572.2264,574.1213,2713.0
2015-10-29 11:45:00,575.02,576.96,575.02,576.3,1570.0,573.473,575.4078,573.473,574.7496,1570.0
2015-10-29 11:50:00,575.85,576.94,573.64,574.14,13000.0,574.3008,575.3879,572.0968,572.5954,13000.0
2015-10-29 11:55:00,574.26,574.4,573.54,574.16,1801.0,572.7151,572.8547,571.997,572.6154,1801.0
2015-10-29 12:00:00,574.62,574.62,573.22,573.22,1980.0,573.0741,573.0741,571.6779,571.6779,1980.0
2015-10-29 12:05:00,573.32,573.66,570.38,570.38,5300.0,571.7776,572.1167,568.8455,568.8455,5300.0
2015-10-29 12:10:00,571.65,571.65,570.0,570.11,1940.0,570.1121,570.1121,568.4665,568.5763,1940.0
2015-10-29 12:15:00,569.96,570.45,569.19,569.47,5526.0,568.4267,568.9153,567.6587,567.938,5526.0
2015-10-29 12:20:00,569.37,569.91,568.03,568.03,4900.0,567.8382,568.3768,566.5018,566.5018,4900.0
2015-10-29 12:25:00,568.38,569.51,568.33,569.1,1300.0,566.8509,567.9779,566.801,567.569,1300.0
2015-10-29 12:30:00,569.07,569.48,568.11,569.48,1200.0,567.539,567.9479,566.5816,567.9479,1200.0
2015-10-29 12:35:00,568.88,570.22,567.94,568.77,9451.0,567.3496,568.686,566.4121,567.2399,9451.0
2015-10-29 12:40:00,568.19,569.41,567.91,568.95,4898.0,566.6614,567.8781,566.3822,567.4194,4898.0
2015-10-29 12:45:00,567.92,569.49,567.92,568.69,3200.0,566.3921,567.9579,566.3921,567.1601,3200.0
2015-10-29 12:50:00,568.48,569.51,567.52,568.19,6523.0,566.9506,567.9779,565.9932,566.6614,6523.0
2015-10-29 12:55:00,568.75,569.11,568.0,568.0,3116.0,567.2199,567.5789,566.4719,566.4719,3116.0
2015-10-29 13:00:00,567.25,568.22,566.05,566.82,2665.0,565.7239,566.6913,564.5272,565.2951,2665.0
2015-10-29 13:05:00,567.8,568.08,566.42,567.09,7805.0,566.2725,566.5517,564.8962,565.5644,7805.0
2015-10-29 13:10:00,566.99,568.33,566.51,567.7,4098.0,565.4646,566.801,564.9859,566.1727,4098.0
2015-10-29 13:15:00,567.73,568.38,566.16,566.57,4061.0,566.2027,566.8509,564.6369,565.0458,4061.0
2015-10-29 13:20:00,567.1,567.65,565.11,565.98,4925.0,565.5743,566.1229,563.5897,564.4574,4925.0
2015-10-29 13:25:00,565.93,567.45,565.35,566.27,4963.0,564.4075,565.9234,563.8291,564.7466,4963.0
2015-10-29 13:30:00,565.96,567.82,565.93,567.09,8497.0,564.4374,566.2924,564.4075,565.5644,8497.0
2015-10-29 13:35:00,566.06,566.97,565.95,566.48,1300.0,564.5371,565.4447,564.4274,564.956,1300.0
2015-10-29 13:40:00,566.01,566.96,564.69,565.0,24042.0,564.4873,565.4347,563.1708,563.48,24042.0
2015-10-29 13:45:00,565.0,567.29,564.66,567.29,6579.0,563.48,565.7638,563.1409,565.7638,6579.0
2015-10-29 13:50:00,566.02,566.23,563.43,563.44,12732.0,564.4973,564.7067,561.9142,561.9242,12732.0
2015-10-29 13:55:00,563.25,564.05,560.21,560.21,14347.0,561.7347,562.5326,558.7029,558.7029,14347.0
2015-10-29 14:00:00,560.31,563.5,560.31,562.06,4400.0,558.8026,561.984,558.8026,560.5479,4400.0
2015-10-29 14:05:00,562.35,562.66,560.03,560.04,4728.0,560.8371,561.1463,558.5234,558.5333,4728.0
2015-10-29 14:10:00,560.0,561.53,559.35,561.02,7261.0,558.4935,560.0193,557.8452,559.5107,7261.0
2015-10-29 14:15:00,562.15,564.15,561.8,562.83,4750.0,560.6377,562.6323,560.2886,561.3158,4750.0
2015-10-29 14:20:00,562.17,565.19,562.17,564.16,8954.0,560.6576,563.6695,560.6576,562.6423,8954.0
2015-10-29 14:25:00,564.26,565.14,562.79,562.81,5285.0,562.742,563.6196,561.2759,561.2959,5285.0
2015-10-29 14:30:00,563.16,563.47,561.51,561.61,3100.0,561.6449,561.9541,559.9994,560.0991,3100.0
2015-10-29 14:35:00,561.6,562.65,560.39,560.39,7064.0,560.0891,561.1363,558.8824,558.8824,7064.0
2015-10-29 14:40:00,560.7,563.15,560.69,562.69,2000.0,559.1916,561.635,559.1816,561.1762,2000.0
2015-10-29 14:45:00,563.27,563.27,561.5,561.54,4746.0,561.7547,561.7547,559.9894,560.0293,4746.0
2015-10-29 14:50:00,562.21,563.14,562.2,562.2,2721.0,560.6975,561.625,560.6875,560.6875,2721.0
2015-10-29 14:55:00,562.52,562.52,560.67,561.38,5600.0,561.0067,561.0067,559.1616,559.8697,5600.0
2015-10-29 15:00:00,561.86,564.13,560.71,561.39,13832.0,560.3484,562.6123,559.2015,559.8797,13832.0
2015-10-29 15:05:00,561.01,562.78,560.72,562.01,8075.0,559.5007,561.266,559.2115,560.498,8075.0
2015-10-29 15:10:00,563.18,564.04,562.52,563.66,3535.0,561.6649,562.5226,561.0067,562.1436,3535.0
2015-10-29 15:15:00,562.57,563.52,561.01,561.81,8780.0,561.0565,562.004,559.5007,560.2986,8780.0
2015-10-29 15:20:00,561.28,562.59,561.28,561.33,9081.0,559.77,561.0765,559.77,559.8199,9081.0
2015-10-29 15:25:00,561.02,561.76,559.0,559.0,16355.0,559.5107,560.2487,557.4961,557.4961,16355.0
2015-10-29 15:30:00,559.5,560.84,559.5,560.67,4404.0,557.9948,559.3312,557.9948,559.1616,4404.0
2015-10-29 15:35:00,560.2,561.93,559.82,561.1,6776.0,558.6929,560.4183,558.3139,559.5905,6776.0
2015-10-29 15:40:00,561.09,561.99,560.39,561.39,4601.0,559.5805,560.4781,558.8824,559.8797,4601.0
2015-10-29 15:45:00,561.45,561.99,560.66,560.66,9792.0,559.9395,560.4781,559.1517,559.1517,9792.0
2015-10-29 15:50:00,561.02,561.02,560.31,560.31,17388.0,559.5107,559.5107,558.8026,558.8026,17388.0
2015-10-29 15:55:00,560.31,560.38,559.34,560.38,61963.0,558.8026,558.8724,557.8352,558.8724,61963.0
2015-10-30 09:30:00,562.33,565.67,559.65,560.01,12735.0,560.8172,564.1482,558.1444,558.5034,12735.0
2015-10-30 09:35:00,559.54,561.71,558.32,560.36,6800.0,558.0347,560.1988,556.818,558.8525,6800.0
2015-10-30 09:40:00,559.7,562.1,559.23,560.36,10468.0,558.1943,560.5878,557.7255,558.8525,10468.0
2015-10-30 09:45:00,560.51,561.13,556.02,556.98,18392.0,559.0021,559.6204,554.5242,555.4816,18392.0
2015-10-30 09:50:00,555.47,556.29,552.5,554.9,12164.0,553.9756,554.7934,551.0136,553.4072,12164.0
2015-10-30 09:55:00,555.99,557.11,554.95,556.44,7060.0,554.4942,555.6112,553.457,554.943,7060.0
2015-10-30 10:00:00,557.81,558.0,555.26,555.41,5300.0,556.3093,556.4988,553.7662,553.9158,5300.0
2015-10-30 10:05:00,555.52,557.41,555.52,556.37,10557.0,554.0255,555.9104,554.0255,554.8732,10557.0
2015-10-30 10:10:00,557.0,558.18,555.26,558.09,17286.0,555.5015,556.6783,553.7662,556.5886,17286.0
2015-10-30 10:15:00,558.09,558.47,555.38,556.45,12278.0,556.5886,556.9676,553.8859,554.953,12278.0
2015-10-30 10:20:00,556.29,558.23,556.29,557.29,5896.0,554.7934,556.7282,554.7934,555.7907,5896.0
2015-10-30 10:25:00,557.24,558.53,555.36,555.88,14738.0,555.7409,557.0274,553.8659,554.3845,14738.0
2015-10-30 10:30:00,556.55,558.31,556.2,557.93,7705.0,555.0527,556.808,554.7037,556.429,7705.0
2015-10-30 10:35:00,558.03,558.06,557.59,557.59,1400.0,556.5288,556.5587,556.0899,556.0899,1400.0
2015-10-30 10:40:00,558.39,558.86,557.54,558.03,4123.0,556.8878,557.3565,556.0401,556.5288,4123.0
2015-10-30 10:45:00,558.23,558.23,556.73,556.74,1534.0,556.7282,556.7282,555.2322,555.2422,1534.0
2015-10-30 10:50:00,556.71,558.43,556.7,557.49,2898.0,555.2123,556.9277,555.2023,555.9902,2898.0
2015-10-30 10:55:00,557.49,557.49,556.34,556.74,6524.0,555.9902,555.9902,554.8433,555.2422,6524.0
2015-10-30 11:00:00,556.49,556.76,556.0,556.2,1516.0,554.9929,555.2622,554.5042,554.7037,1516.0
2015-10-30 11:05:00,555.89,556.63,554.85,555.12,5636.0,554.3945,555.1325,553.3573,553.6266,5636.0
2015-10-30 11:10:00,555.37,555.37,555.36,555.37,1600.0,553.8759,553.8759,553.8659,553.8759,1600.0
2015-10-30 11:15:00,554.99,557.59,554.5,555.36,3935.0,553.4969,556.0899,553.0082,553.8659,3935.0
2015-10-30 11:20:00,555.93,556.94,555.93,556.94,2500.0,554.4344,555.4417,554.4344,555.4417,2500.0
2015-10-30 11:25:00,557.51,557.51,556.26,556.26,2584.0,556.0101,556.0101,554.7635,554.7635,2584.0
2015-10-30 11:30:00,556.53,557.45,555.94,555.95,2700.0,555.0328,555.9503,554.4444,554.4543,2700.0
2015-10-30 11:35:00,555.69,556.33,555.55,555.64,1400.0,554.195,554.8333,554.0554,554.1452,1400.0
2015-10-30 11:40:00,556.19,556.71,555.28,555.28,1800.0,554.6937,555.2123,553.7861,553.7861,1800.0
2015-10-30 11:45:00,555.01,555.8,554.92,555.8,2700.0,553.5169,554.3047,553.4271,554.3047,2700.0
2015-10-30 11:50:00,556.14,556.64,555.57,556.17,2700.0,554.6438,555.1425,554.0754,554.6738,2700.0
2015-10-30 11:55:00,557.1,558.0,556.49,557.4,3746.0,555.6013,556.4988,554.9929,555.9004,3746.0
2015-10-30 12:00:00,557.67,557.67,556.01,556.01,1800.0,556.1697,556.1697,554.5142,554.5142,1800.0
2015-10-30 12:05:00,556.01,556.01,555.0,555.0,700.0,554.5142,554.5142,553.5069,553.5069,700.0
2015-10-30 12:10:00,555.88,556.22,554.09,554.09,4850.0,554.3845,554.7236,552.5993,552.5993,4850.0
2015-10-30 12:15:00,554.47,555.67,554.02,555.49,15895.0,552.9783,554.1751,552.5295,553.9956,15895.0
2015-10-30 12:20:00,555.31,557.54,555.31,555.33,5386.0,553.8161,556.0401,553.8161,553.836,5386.0
2015-10-30 12:25:00,555.38,555.82,554.61,554.99,6566.0,553.8859,554.3247,553.118,553.4969,6566.0
2015-10-30 12:30:00,555.32,556.69,555.32,555.9,4349.0,553.826,555.1924,553.826,554.4045,4349.0
2015-10-30 12:35:00,556.4,557.07,556.13,556.79,4795.0,554.9031,555.5713,554.6339,555.2921,4795.0
2015-10-30 12:40:00,556.88,557.48,555.96,557.44,9439.0,555.3818,555.9802,554.4643,555.9403,9439.0
2015-10-30 12:45:00,557.43,557.43,555.2,556.29,14071.0,555.9304,555.9304,553.7064,554.7934,14071.0
2015-10-30 12:50:00,556.02,557.48,555.63,557.48,8043.0,554.5242,555.9802,554.1352,555.9802,8043.0
2015-10-30 12:55:00,557.48,558.37,556.44,556.44,2175.0,555.9802,556.8678,554.943,554.943,2175.0
2015-10-30 13:00:00,556.76,559.0,556.76,559.0,2381.0,555.2622,557.4961,555.2622,557.4961,2381.0
2015-10-30 13:05:00,559.76,559.76,557.69,557.85,3516.0,558.2541,558.2541,556.1897,556.3492,3516.0
2015-10-30 13:10:00,558.69,558.93,557.92,558.4,700.0,557.187,557.4263,556.419,556.8978,700.0
2015-10-30 13:15:00,558.84,558.84,557.85,557.86,2506.0,557.3366,557.3366,556.3492,556.3592,2506.0
2015-10-30 13:20:00,558.03,558.69,557.83,558.6,1700.0,556.5288,557.187,556.3293,557.0972,1700.0
2015-10-30 13:25:00,559.5,560.65,559.18,559.83,9330.0,557.9948,559.1417,557.6757,558.3239,9330.0
2015-10-30 13:30:00,560.02,560.16,559.14,559.83,2601.0,558.5134,558.653,557.6358,558.3239,2601.0
2015-10-30 13:35:00,559.49,560.27,558.16,558.16,3500.0,557.9848,558.7627,556.6584,556.6584,3500.0
2015-10-30 13:40:00,558.91,559.7,558.28,559.12,7300.0,557.4064,558.1943,556.7781,557.6158,7300.0
2015-10-30 13:45:00,559.62,560.27,559.08,559.56,2439.0,558.1145,558.7627,557.5759,558.0546,2439.0
2015-10-30 13:50:00,560.28,561.37,559.92,561.1,3134.0,558.7727,559.8598,558.4137,559.5905,3134.0
2015-10-30 13:55:00,561.14,561.46,560.68,560.98,1600.0,559.6304,559.9495,559.1716,559.4708,1600.0
2015-10-30 14:00:00,561.2,561.38,560.0,561.07,3445.0,559.6902,559.8697,558.4935,559.5606,3445.0
2015-10-30 14:05:00,561.39,561.94,561.21,561.94,3500.0,559.8797,560.4282,559.7002,560.4282,3500.0
2015-10-30 14:10:00,561.09,562.23,560.8,561.84,3300.0,559.5805,560.7175,559.2913,560.3285,3300.0
2015-10-30 14:15:00,562.17,562.17,560.75,561.51,13746.0,560.6576,560.6576,559.2414,559.9994,13746.0
2015-10-30 14:20:00,560.85,561.28,560.04,560.63,17004.0,559.3412,559.77,558.5333,559.1218,17004.0
2015-10-30 14:25:00,560.56,560.56,559.01,559.46,2995.0,559.0519,559.0519,557.5061,557.9549,2995.0
2015-10-30 14:30:00,558.53,559.45,558.24,559.01,560.0,557.0274,557.9449,556.7382,557.5061,560.0
2015-10-30 14:35:00,558.39,558.76,558.03,558.44,3200.0,556.8878,557.2568,556.5288,556.9376,3200.0
2015-10-30 14:40:00,558.76,560.04,558.76,559.3,3200.0,557.2568,558.5333,557.2568,557.7953,3200.0
2015-10-30 14:45:00,560.0,560.72,558.57,559.5,7243.0,558.4935,559.2115,557.0673,557.9948,7243.0
2015-10-30 14:50:00,559.48,560.93,559.39,559.76,18864.0,557.9748,559.4209,557.8851,558.2541,18864.0
2015-10-30 14:55:00,559.99,560.52,559.55,560.05,27973.0,558.4835,559.0121,558.0447,558.5433,27973.0
2015-10-30 15:00:00,560.15,560.41,558.41,559.19,14682.0,558.643,558.9023,556.9077,557.6856,14682.0
2015-10-30 15:05:00,559.46,559.47,558.34,559.1,4206.0,557.9549,557.9649,556.8379,557.5959,4206.0
2015-10-30 15:10:00,559.26,559.33,557.99,558.57,6800.0,557.7554,557.8253,556.4889,557.0673,6800.0
2015-10-30 15:15:00,558.48,560.28,558.4,560.28,4068.0,556.9775,558.7727,556.8978,558.7727,4068.0
2015-10-30 15:20:00,559.8,560.62,559.4,560.29,3201.0,558.294,559.1118,557.8951,558.7827,3201.0
2015-10-30 15:25:00,560.73,560.82,559.88,560.11,4800.0,559.2215,559.3112,558.3738,558.6032,4800.0
2015-10-30 15:30:00,560.06,561.16,560.06,561.13,4200.0,558.5533,559.6503,558.5533,559.6204,4200.0
2015-10-30 15:35:00,560.33,562.0,560.01,561.74,3328.0,558.8226,560.4881,558.5034,560.2288,3328.0
2015-10-30 15:40:00,561.97,562.14,560.0,560.0,4309.0,560.4582,560.6277,558.4935,558.4935,4309.0
2015-10-30 15:45:00,559.94,560.96,559.92,560.13,10861.0,558.4336,559.4509,558.4137,558.6231,10861.0
2015-10-30 15:50:00,560.03,560.06,558.9,559.28,11956.0,558.5234,558.5533,557.3964,557.7754,11956.0
2015-10-30 15:55:00,558.82,559.18,556.93,557.39,31106.0,557.3166,557.6757,555.4317,555.8905,31106.0
2015-11-02 09:30:00,561.85,564.0,560.56,560.88,11913.0,560.3385,562.4827,559.0519,559.3711,11913.0
2015-11-02 09:35:00,560.2,564.0,560.2,563.5,4940.0,558.6929,562.4827,558.6929,561.984,4940.0
2015-11-02 09:40:00,563.59,564.44,560.43,564.44,8882.0,562.0738,562.9215,558.9223,562.9215,8882.0
2015-11-02 09:45:00,564.99,567.64,564.68,567.0,11138.0,563.47,566.1129,563.1609,565.4746,11138.0
2015-11-02 09:50:00,567.0,567.0,563.37,564.62,5500.0,565.4746,565.4746,561.8544,563.101,5500.0
2015-11-02 09:55:00,564.16,566.6,563.0,566.6,20394.0,562.6423,565.0757,561.4854,565.0757,20394.0
2015-11-02 10:00:00,565.63,568.32,565.6,566.5,13362.0,564.1083,566.7911,564.0784,564.976,13362.0
2015-11-02 10:05:00,567.32,569.0,566.71,568.98,10540.0,565.7938,567.4692,565.1854,567.4493,10540.0
2015-11-02 10:10:00,568.5,569.5,567.77,568.04,6603.0,566.9706,567.9679,566.2425,566.5118,6603.0
2015-11-02 10:15:00,568.0,568.0,566.07,566.07,2921.0,566.4719,566.4719,564.5471,564.5471,2921.0
2015-11-02 10:20:00,565.62,566.72,565.35,565.7,7730.0,564.0983,565.1954,563.8291,564.1781,7730.0
2015-11-02 10:25:00,566.25,567.97,565.82,567.19,5400.0,564.7266,566.442,564.2978,565.6641,5400.0
2015-11-02 10:30:00,567.5,569.22,567.45,568.46,9582.0,565.9733,567.6886,565.9234,566.9307,9582.0
2015-11-02 10:35:00,568.94,570.7,568.42,569.14,28947.0,567.4094,569.1647,566.8908,567.6089,28947.0
2015-11-02 10:40:00,568.82,569.12,566.58,568.55,10064.0,567.2897,567.5889,565.0557,567.0204,10064.0
2015-11-02 10:45:00,568.16,571.0,567.86,569.63,12509.0,566.6315,569.4639,566.3323,568.0975,12509.0
2015-11-02 10:50:00,570.41,570.99,568.76,570.15,8006.0,568.8754,569.4539,567.2299,568.6161,8006.0
2015-11-02 10:55:00,569.5,570.12,568.0,568.65,4875.0,567.9679,568.5862,566.4719,567.1202,4875.0
2015-11-02 11:00:00,569.14,570.1,568.71,569.92,5035.0,567.6089,568.5663,567.18,568.3868,5035.0
2015-11-02 11:05:00,570.25,571.49,569.6,569.89,10626.0,568.7159,569.9525,568.0676,568.3568,10626.0
2015-11-02 11:10:00,569.84,570.88,569.6,570.88,5954.0,568.307,569.3442,568.0676,569.3442,5954.0
2015-11-02 11:15:00,570.59,571.82,570.29,570.83,6030.0,569.055,570.2817,568.7558,569.2943,6030.0
2015-11-02 11:20:00,570.89,571.87,570.31,571.36,9223.0,569.3542,570.3315,568.7757,569.8229,9223.0
2015-11-02 11:25:00,571.43,572.25,571.21,571.44,4200.0,569.8927,570.7105,569.6733,569.9027,4200.0
2015-11-02 11:30:00,571.73,572.01,570.66,571.75,6144.0,570.1919,570.4711,569.1248,570.2118,6144.0
2015-11-02 11:35:00,571.16,572.5,570.65,572.5,9200.0,569.6234,570.9598,569.1148,570.9598,9200.0
2015-11-02 11:40:00,572.5,573.99,571.83,571.83,6014.0,570.9598,572.4458,570.2916,570.2916,6014.0
2015-11-02 11:45:00,571.54,572.25,570.19,570.54,5400.0,570.0024,570.7105,568.656,569.0051,5400.0
2015-11-02 11:50:00,570.54,571.83,570.26,571.82,3300.0,569.0051,570.2916,568.7258,570.2817,3300.0
2015-11-02 11:55:00,571.96,572.23,570.51,570.78,6970.0,570.4213,570.6905,568.9752,569.2444,6970.0
2015-11-02 12:00:00,570.79,571.61,570.15,570.57,8637.0,569.2544,570.0722,568.6161,569.035,8637.0
2015-11-02 12:05:00,570.97,570.97,569.58,569.92,5159.0,569.4339,569.4339,568.0477,568.3868,5159.0
2015-11-02 12:10:00,569.84,572.81,569.45,572.51,7650.0,568.307,571.269,567.918,570.9698,7650.0
2015-11-02 12:15:00,572.94,572.94,570.93,571.28,12350.0,571.3986,571.3986,569.394,569.7431,12350.0
2015-11-02 12:20:00,571.0,571.48,570.23,570.64,5051.0,569.4639,569.9426,568.6959,569.1048,5051.0
2015-11-02 12:25:00,570.87,571.23,569.77,571.16,3486.0,569.3342,569.6932,568.2372,569.6234,3486.0
2015-11-02 12:30:00,571.2,571.96,570.68,571.46,6933.0,569.6633,570.4213,569.1447,569.9226,6933.0
2015-11-02 12:35:00,570.97,571.47,570.67,571.0,5650.0,569.4339,569.9326,569.1347,569.4639,5650.0
2015-11-02 12:40:00,571.01,572.85,570.95,572.84,2288.0,569.4738,571.3089,569.414,571.2989,2288.0
2015-11-02 12:45:00,572.48,572.63,571.98,572.62,3475.0,570.9399,571.0895,570.4412,571.0795,3475.0
2015-11-02 12:50:00,572.92,572.92,571.34,571.66,4521.0,571.3787,571.3787,569.8029,570.1221,4521.0
2015-11-02 12:55:00,571.19,571.97,570.86,571.33,4837.0,569.6533,570.4312,569.3242,569.793,4837.0
2015-11-02 13:00:00,570.87,572.1,570.67,571.68,8450.0,569.3342,570.5609,569.1347,570.142,8450.0
2015-11-02 13:05:00,571.92,572.25,570.95,571.29,4216.0,570.3814,570.7105,569.414,569.7531,4216.0
2015-11-02 13:10:00,571.74,571.75,570.86,571.14,1900.0,570.2019,570.2118,569.3242,569.6035,1900.0
2015-11-02 13:15:00,571.5,572.67,570.67,571.91,15293.0,569.9625,571.1294,569.1347,570.3714,15293.0
2015-11-02 13:20:00,571.85,572.47,571.25,572.47,700.0,570.3116,570.9299,569.7132,570.9299,700.0
2015-11-02 13:25:00,572.91,573.09,572.23,572.58,2330.0,571.3687,571.5482,570.6905,571.0396,2330.0
2015-11-02 13:30:00,572.24,572.87,572.06,572.66,4694.0,570.7005,571.3288,570.521,571.1194,4694.0
2015-11-02 13:35:00,572.66,572.98,572.08,572.82,18912.0,571.1194,571.4385,570.541,571.279,18912.0
2015-11-02 13:40:00,572.9,573.35,572.72,573.12,1500.0,571.3587,571.8075,571.1792,571.5782,1500.0
2015-11-02 13:45:00,573.63,573.63,571.29,571.86,7800.0,572.0868,572.0868,569.7531,570.3215,7800.0
2015-11-02 13:50:00,572.29,573.24,572.0,572.5,16125.0,570.7504,571.6978,570.4612,570.9598,16125.0
2015-11-02 13:55:00,572.5,572.9,571.6,572.9,13208.0,570.9598,571.3587,570.0622,571.3587,13208.0
2015-11-02 14:00:00,573.29,573.68,573.02,573.23,5504.0,571.7477,572.1366,571.4784,571.6879,5504.0
2015-11-02 14:05:00,573.0,573.54,572.56,572.58,15531.0,571.4585,571.997,571.0197,571.0396,15531.0
2015-11-02 14:10:00,572.69,574.96,572.36,574.96,6292.0,571.1493,573.4132,570.8202,573.4132,6292.0
2015-11-02 14:15:00,574.98,575.0,573.07,574.83,10903.0,573.4332,573.4531,571.5283,573.2836,10903.0
2015-11-02 14:20:00,574.09,574.63,574.09,574.54,1700.0,572.5455,573.0841,572.5455,572.9943,1700.0
2015-11-02 14:25:00,574.14,574.49,572.64,572.64,7068.0,572.5954,572.9445,571.0994,571.0994,7068.0
2015-11-02 14:30:00,572.8,574.3,572.64,573.96,8997.0,571.259,572.755,571.0994,572.4159,8997.0
2015-11-02 14:35:00,574.38,574.92,573.2,574.47,10722.0,572.8348,573.3733,571.6579,572.9245,10722.0
2015-11-02 14:40:00,574.47,575.82,574.05,575.25,7266.0,572.9245,574.2709,572.5057,573.7024,7266.0
2015-11-02 14:45:00,575.69,576.2,575.16,575.38,7324.0,574.1412,574.6499,573.6127,573.8321,7324.0
2015-11-02 14:50:00,575.88,576.49,575.01,575.01,6014.0,574.3307,574.9391,573.4631,573.4631,6014.0
2015-11-02 14:55:00,575.54,576.89,575.46,576.18,6750.0,573.9916,575.338,573.9119,574.6299,6750.0
2015-11-02 15:00:00,576.56,576.57,575.02,575.51,4900.0,575.0089,575.0189,573.473,573.9617,4900.0
2015-11-02 15:05:00,575.17,575.97,574.79,574.88,11031.0,573.6226,574.4205,573.2437,573.3334,11031.0
2015-11-02 15:10:00,575.49,576.49,574.54,576.0,8888.0,573.9418,574.9391,572.9943,574.4504,8888.0
2015-11-02 15:15:00,575.57,577.51,575.57,577.5,10325.0,574.0216,575.9563,574.0216,575.9464,10325.0
2015-11-02 15:20:00,577.7,577.98,576.77,577.98,10796.0,576.1458,576.4251,575.2183,576.4251,10796.0
2015-11-02 15:25:00,577.98,580.98,577.61,580.0,30892.0,576.4251,579.417,576.0561,578.4396,30892.0
2015-11-02 15:30:00,580.0,580.98,579.53,579.58,32347.0,578.4396,579.417,577.9709,578.0208,32347.0
2015-11-02 15:35:00,579.67,580.43,578.72,580.23,15100.0,578.1105,578.8685,577.1631,578.669,15100.0
2015-11-02 15:40:00,580.32,580.43,578.81,579.35,20790.0,578.7588,578.8685,577.2528,577.7914,20790.0
2015-11-02 15:45:00,578.77,578.78,576.09,577.1,15057.0,577.213,577.2229,574.5402,575.5474,15057.0
2015-11-02 15:50:00,577.7,579.31,576.76,577.71,23855.0,576.1458,577.7515,575.2084,576.1558,23855.0
2015-11-02 15:55:00,577.7,579.14,577.07,579.0,38686.0,576.1458,577.582,575.5175,577.4423,38686.0
2015-11-03 09:30:00,581.0,581.0,575.0,576.28,15544.0,579.437,579.437,573.4531,574.7297,15544.0
2015-11-03 09:35:00,575.14,577.48,574.1,574.11,9934.0,573.5927,575.9264,572.5555,572.5655,9934.0
2015-11-03 09:40:00,574.03,576.0,570.77,570.77,15592.0,572.4857,574.4504,569.2345,569.2345,15592.0
2015-11-03 09:45:00,571.0,572.94,570.5,571.33,15217.0,569.4639,571.3986,568.9652,569.793,15217.0
2015-11-03 09:50:00,571.5,571.86,567.5,569.02,16949.0,569.9625,570.3215,565.9733,567.4892,16949.0
2015-11-03 09:55:00,569.5,570.87,569.39,569.81,10918.0,567.9679,569.3342,567.8582,568.2771,10918.0
2015-11-03 10:00:00,570.8,570.8,568.25,568.71,21334.0,569.2644,569.2644,566.7213,567.18,21334.0
2015-11-03 10:05:00,568.31,570.5,567.35,569.91,14469.0,566.7811,568.9652,565.8237,568.3768,14469.0
2015-11-03 10:10:00,569.61,570.79,569.09,570.31,24064.0,568.0776,569.2544,567.559,568.7757,24064.0
2015-11-03 10:15:00,570.35,573.0,570.02,572.0,21473.0,568.8156,571.4585,568.4865,570.4612,21473.0
2015-11-03 10:20:00,572.71,572.81,570.3,570.31,21384.0,571.1693,571.269,568.7657,568.7757,21384.0
2015-11-03 10:25:00,570.79,570.91,569.61,570.49,7246.0,569.2544,569.3741,568.0776,568.9552,7246.0
2015-11-03 10:30:00,569.5,573.0,569.0,573.0,15337.0,567.9679,571.4585,567.4692,571.4585,15337.0
2015-11-03 10:35:00,572.5,573.17,571.0,572.4,18442.0,570.9598,571.628,569.4639,570.8601,18442.0
2015-11-03 10:40:00,572.49,572.5,567.51,568.62,7706.0,570.9498,570.9598,565.9832,567.0903,7706.0
2015-11-03 10:45:00,567.86,568.31,565.0,567.94,13590.0,566.3323,566.7811,563.48,566.4121,13590.0
2015-11-03 10:50:00,567.89,570.03,567.83,568.21,6863.0,566.3622,568.4965,566.3024,566.6814,6863.0
2015-11-03 10:55:00,567.48,568.19,566.04,568.19,6586.0,565.9533,566.6614,564.5172,566.6614,6586.0
2015-11-03 11:00:00,567.62,568.6,565.27,565.31,7200.0,566.093,567.0703,563.7493,563.7892,7200.0
2015-11-03 11:05:00,565.5,566.0,564.75,565.11,8037.0,563.9787,564.4773,563.2307,563.5897,8037.0
2015-11-03 11:10:00,565.1,566.14,564.5,565.87,9773.0,563.5797,564.6169,562.9813,564.3477,9773.0
2015-11-03 11:15:00,567.19,568.86,567.19,568.33,5300.0,565.6641,567.3296,565.6641,566.801,5300.0
2015-11-03 11:20:00,568.21,569.99,568.04,569.01,5718.0,566.6814,568.4566,566.5118,567.4792,5718.0
2015-11-03 11:25:00,569.42,570.71,568.45,570.2,16329.0,567.8881,569.1746,566.9207,568.666,16329.0
2015-11-03 11:30:00,570.6,571.19,569.19,571.19,14021.0,569.0649,569.6533,567.6587,569.6533,14021.0
2015-11-03 11:35:00,570.88,574.76,570.88,573.2,9713.0,569.3442,573.2137,569.3442,571.6579,9713.0
2015-11-03 11:40:00,573.5,575.98,573.01,575.98,16587.0,571.9571,574.4305,571.4684,574.4305,16587.0
2015-11-03 11:45:00,575.77,575.98,573.95,574.54,13998.0,574.221,574.4305,572.4059,572.9943,13998.0
2015-11-03 11:50:00,574.0,574.38,572.0,572.6,8900.0,572.4558,572.8348,570.4612,571.0596,8900.0
2015-11-03 11:55:00,572.22,573.2,570.97,572.5,5100.0,570.6806,571.6579,569.4339,570.9598,5100.0
2015-11-03 12:00:00,572.7,574.92,572.05,573.8,5120.0,571.1593,573.3733,570.511,572.2563,5120.0
2015-11-03 12:05:00,572.51,575.0,572.51,575.0,5581.0,570.9698,573.4531,570.9698,573.4531,5581.0
2015-11-03 12:10:00,575.0,575.5,572.84,574.28,16584.0,573.4531,573.9518,571.2989,572.735,16584.0
2015-11-03 12:15:00,573.88,575.5,573.88,575.0,8920.0,572.3361,573.9518,572.3361,573.4531,8920.0
2015-11-03 12:20:00,574.75,575.5,574.19,574.46,6610.0,573.2038,573.9518,572.6453,572.9145,6610.0
2015-11-03 12:25:00,573.21,575.33,573.21,575.02,11300.0,571.6679,573.7822,571.6679,573.473,11300.0
2015-11-03 12:30:00,574.85,575.98,574.65,575.5,18773.0,573.3035,574.4305,573.104,573.9518,18773.0
2015-11-03 12:35:00,575.77,576.68,575.04,575.5,6900.0,574.221,575.1286,573.493,573.9518,6900.0
2015-11-03 12:40:00,575.04,576.61,574.93,576.61,9966.0,573.493,575.0588,573.3833,575.0588,9966.0
2015-11-03 12:45:00,576.02,576.02,575.12,575.84,2690.0,574.4704,574.4704,573.5728,574.2908,2690.0
2015-11-03 12:50:00,576.0,576.0,575.17,575.26,552.0,574.4504,574.4504,573.6226,573.7124,552.0
2015-11-03 12:55:00,575.5,575.88,575.07,575.88,4500.0,573.9518,574.3307,573.5229,574.3307,4500.0
2015-11-03 13:00:00,575.5,575.95,574.97,575.87,4999.0,573.9518,574.4005,573.4232,574.3208,4999.0
2015-11-03 13:05:00,575.79,576.5,575.21,576.27,3327.0,574.241,574.9491,573.6625,574.7197,3327.0
2015-11-03 13:10:00,575.68,576.16,575.68,576.16,1200.0,574.1313,574.61,574.1313,574.61,1200.0
2015-11-03 13:15:00,575.51,577.01,575.33,577.0,3297.0,573.9617,575.4577,573.7822,575.4477,3297.0
2015-11-03 13:20:00,577.5,578.0,576.98,577.41,5540.0,575.9464,576.445,575.4278,575.8566,5540.0
2015-11-03 13:25:00,577.99,578.95,577.05,577.05,16550.0,576.4351,577.3925,575.4976,575.4976,16550.0
2015-11-03 13:30:00,577.16,577.17,575.32,576.87,6386.0,575.6073,575.6173,573.7722,575.3181,6386.0
2015-11-03 13:35:00,576.53,577.26,575.76,577.26,2300.0,574.979,575.707,574.2111,575.707,2300.0
2015-11-03 13:40:00,577.35,578.0,576.13,577.66,9144.0,575.7968,576.445,574.5801,576.1059,9144.0
2015-11-03 13:45:00,577.06,577.64,576.02,576.02,2420.0,575.5076,576.086,574.4704,574.4704,2420.0
2015-11-03 13:50:00,576.53,577.7,576.08,576.63,4345.0,574.979,576.1458,574.5302,575.0787,4345.0
2015-11-03 13:55:00,577.0,577.66,576.51,577.66,3400.0,575.4477,576.1059,574.959,576.1059,3400.0
2015-11-03 14:00:00,577.57,577.9,576.95,576.95,7359.0,576.0162,576.3453,575.3979,575.3979,7359.0
2015-11-03 14:05:00,577.45,578.8,576.99,578.8,3900.0,575.8965,577.2429,575.4377,577.2429,3900.0
2015-11-03 14:10:00,578.78,578.99,578.01,578.62,6354.0,577.2229,577.4324,576.455,577.0634,6354.0
2015-11-03 14:15:00,578.98,579.0,578.01,578.13,6616.0,577.4224,577.4423,576.455,576.5747,6616.0
2015-11-03 14:20:00,577.68,580.99,577.67,580.01,12226.0,576.1259,579.427,576.1159,578.4496,12226.0
2015-11-03 14:25:00,580.01,580.96,579.39,579.84,3650.0,578.4496,579.3971,577.8313,578.2801,3650.0
2015-11-03 14:30:00,579.47,579.79,578.92,578.92,2290.0,577.9111,578.2302,577.3626,577.3626,2290.0
2015-11-03 14:35:00,579.0,579.78,578.05,579.29,4320.0,577.4423,578.2202,576.4949,577.7316,4320.0
2015-11-03 14:40:00,578.74,580.91,578.74,580.58,16784.0,577.183,579.3472,577.183,579.0181,16784.0
2015-11-03 14:45:00,579.87,580.49,579.53,580.0,2681.0,578.31,578.9283,577.9709,578.4396,2681.0
2015-11-03 14:50:00,579.9,579.96,578.15,579.54,4099.0,578.3399,578.3998,576.5946,577.9809,4099.0
2015-11-03 14:55:00,578.29,579.95,578.29,578.86,10500.0,576.7342,578.3898,576.7342,577.3027,10500.0
2015-11-03 15:00:00,578.86,579.0,576.78,577.56,18201.0,577.3027,577.4423,575.2283,576.0062,18201.0
2015-11-03 15:05:00,577.89,577.89,574.88,575.88,10022.0,576.3353,576.3353,573.3334,574.3307,10022.0
2015-11-03 15:10:00,575.59,576.08,575.11,575.43,1500.0,574.0415,574.5302,573.5628,573.8819,1500.0
2015-11-03 15:15:00,575.31,576.5,575.01,575.6,4635.0,573.7623,574.9491,573.4631,574.0515,4635.0
2015-11-03 15:20:00,575.34,575.58,573.66,573.66,3161.0,573.7922,574.0315,572.1167,572.1167,3161.0
2015-11-03 15:25:00,573.66,574.33,573.41,573.41,6438.0,572.1167,572.7849,571.8674,571.8674,6438.0
2015-11-03 15:30:00,573.46,576.64,573.46,574.9,4625.0,571.9172,575.0887,571.9172,573.3534,4625.0
2015-11-03 15:35:00,574.96,575.46,573.64,573.64,3148.0,573.4132,573.9119,572.0968,572.0968,3148.0
2015-11-03 15:40:00,573.54,576.43,572.91,575.23,8017.0,571.997,574.8792,571.3687,573.6825,8017.0
2015-11-03 15:45:00,575.16,577.28,574.51,576.01,7524.0,573.6127,575.727,572.9644,574.4604,7524.0
2015-11-03 15:50:00,576.56,579.59,576.48,577.57,16569.0,575.0089,578.0307,574.9291,576.0162,16569.0
2015-11-03 15:55:00,577.98,579.14,575.0,577.59,30042.0,576.4251,577.582,573.4531,576.0361,30042.0
2015-11-04 09:30:00,579.2,588.05,578.01,579.63,52797.0,577.6418,586.468,576.455,578.0706,52797.0
2015-11-04 09:35:00,579.9,579.9,571.1,571.1,24676.0,578.3399,578.3399,569.5636,569.5636,24676.0
2015-11-04 09:40:00,571.2,574.17,568.07,570.0,32363.0,569.6633,572.6253,566.5417,568.4665,32363.0
2015-11-04 09:45:00,570.22,570.22,565.0,566.07,29386.0,568.686,568.686,563.48,564.5471,29386.0
2015-11-04 09:50:00,565.1,566.7,560.95,561.69,39314.0,563.5797,565.1754,559.4409,560.1789,39314.0
2015-11-04 09:55:00,561.13,561.8,555.0,555.99,59963.0,559.6204,560.2886,553.5069,554.4942,59963.0
2015-11-04 10:00:00,555.99,561.79,554.02,559.5,54791.0,554.4942,560.2786,552.5295,557.9948,54791.0
2015-11-04 10:05:00,558.66,562.44,558.66,561.99,18480.0,557.1571,560.9269,557.1571,560.4781,18480.0
2015-11-04 10:10:00,561.58,562.5,559.5,561.42,13229.0,560.0692,560.9867,557.9948,559.9096,13229.0
2015-11-04 10:15:00,560.16,561.25,559.0,561.12,18181.0,558.653,559.7401,557.4961,559.6104,18181.0
2015-11-04 10:20:00,561.6,562.0,559.0,559.1,18838.0,560.0891,560.4881,557.4961,557.5959,18838.0
2015-11-04 10:25:00,559.0,564.28,559.0,562.98,13375.0,557.4961,562.7619,557.4961,561.4654,13375.0
2015-11-04 10:30:00,562.26,562.95,560.4,560.66,5852.0,560.7474,561.4355,558.8924,559.1517,5852.0
2015-11-04 10:35:00,560.65,561.74,559.0,561.21,20060.0,559.1417,560.2288,557.4961,559.7002,20060.0
2015-11-04 10:40:00,561.54,563.85,559.45,560.47,32277.0,560.0293,562.3331,557.9449,558.9622,32277.0
2015-11-04 10:45:00,560.56,560.67,557.0,559.45,12351.0,559.0519,559.1616,555.5015,557.9449,12351.0
2015-11-04 10:50:00,559.41,559.88,555.02,555.93,9692.0,557.905,558.3738,553.5268,554.4344,9692.0
2015-11-04 10:55:00,556.32,557.69,555.02,555.32,13550.0,554.8234,556.1897,553.5268,553.826,13550.0
2015-11-04 11:00:00,555.54,555.99,553.77,553.98,19037.0,554.0454,554.4942,552.2802,552.4896,19037.0
2015-11-04 11:05:00,553.98,553.98,551.68,553.43,11226.0,552.4896,552.4896,550.1958,551.9411,11226.0
2015-11-04 11:10:00,553.0,555.74,553.0,554.0,7505.0,551.5123,554.2449,551.5123,552.5096,7505.0
2015-11-04 11:15:00,554.0,555.96,553.01,554.32,22231.0,552.5096,554.4643,551.5223,552.8287,22231.0
2015-11-04 11:20:00,554.64,554.8,550.6,552.05,44323.0,553.1479,553.3074,549.1187,550.5648,44323.0
2015-11-04 11:25:00,552.59,554.07,549.5,551.7,28762.0,551.1034,552.5794,548.0217,550.2158,28762.0
2015-11-04 11:30:00,551.54,552.35,550.1,552.19,9327.0,550.0562,550.864,548.6201,550.7045,9327.0
2015-11-04 11:35:00,552.2,554.02,551.28,552.5,12120.0,550.7144,552.5295,549.7969,551.0136,12120.0
2015-11-04 11:40:00,552.82,553.49,551.73,553.02,2050.0,551.3328,552.001,550.2457,551.5322,2050.0
2015-11-04 11:45:00,552.79,554.33,551.95,554.33,9900.0,551.3028,552.8387,550.4651,552.8387,9900.0
2015-11-04 11:50:00,553.77,555.44,553.77,554.31,11571.0,552.2802,553.9457,552.2802,552.8188,11571.0
2015-11-04 11:55:00,553.24,554.04,551.09,551.45,9042.0,551.7516,552.5495,549.6074,549.9665,9042.0
2015-11-04 12:00:00,551.35,552.63,551.2,552.0,5418.0,549.8667,551.1433,549.7171,550.515,5418.0
2015-11-04 12:05:00,552.64,554.63,552.64,554.26,10300.0,551.1533,553.1379,551.1533,552.7689,10300.0
2015-11-04 12:10:00,553.73,555.71,553.4,555.13,10142.0,552.2403,554.215,551.9112,553.6366,10142.0
2015-11-04 12:15:00,555.02,556.65,553.54,555.56,8702.0,553.5268,555.1525,552.0508,554.0654,8702.0
2015-11-04 12:20:00,556.18,556.69,553.62,554.47,16352.0,554.6837,555.1924,552.1306,552.9783,16352.0
2015-11-04 12:25:00,554.5,556.13,554.01,554.01,4900.0,553.0082,554.6339,552.5196,552.5196,4900.0
2015-11-04 12:30:00,554.69,556.79,554.37,555.42,6052.0,553.1977,555.2921,552.8786,553.9258,6052.0
2015-11-04 12:35:00,555.2,556.11,553.53,554.89,4700.0,553.7064,554.6139,552.0409,553.3972,4700.0
2015-11-04 12:40:00,553.77,555.16,553.77,554.08,1690.0,552.2802,553.6665,552.2802,552.5894,1690.0
2015-11-04 12:45:00,554.05,555.18,552.88,553.34,13150.0,552.5595,553.6864,551.3926,551.8514,13150.0
2015-11-04 12:50:00,552.95,553.94,552.0,552.02,6439.0,551.4624,552.4498,550.515,550.5349,6439.0
2015-11-04 12:55:00,552.21,553.67,551.77,553.5,2400.0,550.7244,552.1805,550.2856,552.0109,2400.0
2015-11-04 13:00:00,553.88,555.36,552.07,552.08,8000.0,552.3899,553.8659,550.5848,550.5948,8000.0
2015-11-04 13:05:00,552.01,553.83,552.01,553.49,2400.0,550.5249,552.34,550.5249,552.001,2400.0
2015-11-04 13:10:00,552.53,554.0,552.05,552.27,12528.0,551.0435,552.5096,550.5648,550.7842,12528.0
2015-11-04 13:15:00,552.7,553.05,551.85,552.44,3950.0,551.2131,551.5621,550.3654,550.9538,3950.0
2015-11-04 13:20:00,552.48,554.67,552.33,554.5,7863.0,550.9937,553.1778,550.8441,553.0082,7863.0
2015-11-04 13:25:00,555.0,556.0,554.49,555.87,19399.0,553.5069,554.5042,552.9983,554.3746,19399.0
2015-11-04 13:30:00,556.39,557.44,555.46,557.44,6899.0,554.8932,555.9403,553.9657,555.9403,6899.0
2015-11-04 13:35:00,557.34,557.42,556.05,556.11,4108.0,555.8406,555.9204,554.5541,554.6139,4108.0
2015-11-04 13:40:00,556.56,557.36,556.13,557.31,5500.0,555.0627,555.8606,554.6339,555.8107,5500.0
2015-11-04 13:45:00,556.92,558.78,556.87,558.13,13551.0,555.4217,557.2767,555.3719,556.6285,13551.0
2015-11-04 13:50:00,558.51,561.34,558.15,560.85,10062.0,557.0075,559.8298,556.6484,559.3412,10062.0
2015-11-04 13:55:00,560.9,561.34,558.36,560.9,12921.0,559.391,559.8298,556.8579,559.391,12921.0
2015-11-04 14:00:00,561.01,563.4,560.73,563.39,21578.0,559.5007,561.8843,559.2215,561.8743,21578.0
2015-11-04 14:05:00,562.75,564.77,562.35,564.7,11366.0,561.2361,563.2506,560.8371,563.1808,11366.0
2015-11-04 14:10:00,564.8,567.0,564.79,566.9,17279.0,563.2805,565.4746,563.2706,565.3749,17279.0
2015-11-04 14:15:00,566.91,568.44,566.31,568.38,17506.0,565.3849,566.9107,564.7865,566.8509,17506.0
2015-11-04 14:20:00,567.91,568.84,567.27,568.0,15982.0,566.3822,567.3097,565.7439,566.4719,15982.0
2015-11-04 14:25:00,568.83,568.87,567.6,567.89,13980.0,567.2997,567.3396,566.073,566.3622,13980.0
2015-11-04 14:30:00,568.35,569.82,567.34,569.57,15972.0,566.821,568.287,565.8137,568.0377,15972.0
2015-11-04 14:35:00,569.16,569.16,566.5,567.15,8638.0,567.6288,567.6288,564.976,565.6242,8638.0
2015-11-04 14:40:00,567.04,569.3,566.9,568.77,7911.0,565.5145,567.7684,565.3749,567.2399,7911.0
2015-11-04 14:45:00,568.43,568.57,567.32,567.8,8300.0,566.9008,567.0404,565.7938,566.2725,8300.0
2015-11-04 14:50:00,567.72,567.73,565.14,566.11,10886.0,566.1927,566.2027,563.6196,564.587,10886.0
2015-11-04 14:55:00,566.31,567.04,565.5,566.58,11550.0,564.7865,565.5145,563.9787,565.0557,11550.0
2015-11-04 15:00:00,566.99,567.79,566.27,566.27,8965.0,565.4646,566.2625,564.7466,564.7466,8965.0
2015-11-04 15:05:00,566.43,566.96,565.02,565.81,10145.0,564.9062,565.4347,563.4999,564.2878,10145.0
2015-11-04 15:10:00,565.79,566.07,565.11,565.97,6759.0,564.2679,564.5471,563.5897,564.4474,6759.0
2015-11-04 15:15:00,565.66,566.27,565.11,565.5,5936.0,564.1382,564.7466,563.5897,563.9787,5936.0
2015-11-04 15:20:00,565.98,567.63,565.6,566.78,11545.0,564.4574,566.1029,564.0784,565.2552,11545.0
2015-11-04 15:25:00,566.78,567.32,563.29,564.18,18651.0,565.2552,565.7938,561.7746,562.6622,18651.0
2015-11-04 15:30:00,565.31,565.33,563.93,563.93,5950.0,563.7892,563.8091,562.4129,562.4129,5950.0
2015-11-04 15:35:00,562.89,564.82,562.89,563.65,5100.0,561.3757,563.3005,561.3757,562.1336,5100.0
2015-11-04 15:40:00,564.59,565.59,563.53,564.18,7992.0,563.0711,564.0684,562.014,562.6622,7992.0
2015-11-04 15:45:00,564.1,565.01,563.55,564.27,9666.0,562.5824,563.49,562.0339,562.752,9666.0
2015-11-04 15:50:00,564.08,564.43,563.24,563.26,21198.0,562.5625,562.9115,561.7247,561.7447,21198.0
2015-11-04 15:55:00,563.39,564.19,562.49,564.0,68313.0,561.8743,562.6722,560.9768,562.4827,68313.0
2015-11-05 09:30:00,564.94,569.0,561.28,569.0,25531.0,563.4202,567.4692,559.77,567.4692,25531.0
2015-11-05 09:35:00,569.0,569.98,567.21,569.33,21872.0,567.4692,568.4466,565.6841,567.7984,21872.0
2015-11-05 09:40:00,569.13,569.98,567.4,567.92,17580.0,567.5989,568.4466,565.8735,566.3921,17580.0
2015-11-05 09:45:00,567.93,572.55,567.93,571.8,28771.0,566.4021,571.0097,566.4021,570.2617,28771.0
2015-11-05 09:50:00,571.09,572.51,570.04,571.46,23115.0,569.5536,570.9698,568.5064,569.9226,23115.0
2015-11-05 09:55:00,571.49,573.5,570.7,572.98,31768.0,569.9525,571.9571,569.1647,571.4385,31768.0
2015-11-05 10:00:00,573.5,574.25,570.76,573.22,16169.0,571.9571,572.7051,569.2245,571.6779,16169.0
2015-11-05 10:05:00,572.19,572.95,570.15,570.25,14117.0,570.6507,571.4086,568.6161,568.7159,14117.0
2015-11-05 10:10:00,570.52,570.7,568.82,568.82,23886.0,568.9851,569.1647,567.2897,567.2897,23886.0
2015-11-05 10:15:00,568.82,568.82,566.0,566.06,22804.0,567.2897,567.2897,564.4773,564.5371,22804.0
2015-11-05 10:20:00,566.34,567.26,565.02,567.26,17591.0,564.8164,565.7339,563.4999,565.7339,17591.0
2015-11-05 10:25:00,567.38,568.1,565.02,565.05,14891.0,565.8536,566.5717,563.4999,563.5299,14891.0
2015-11-05 10:30:00,565.42,565.8,562.5,562.97,14345.0,563.8989,564.2778,560.9867,561.4555,14345.0
2015-11-05 10:35:00,563.59,564.13,561.0,563.34,18930.0,562.0738,562.6123,559.4908,561.8245,18930.0
2015-11-05 10:40:00,564.12,565.26,562.29,563.67,7110.0,562.6024,563.7393,560.7773,562.1536,7110.0
2015-11-05 10:45:00,562.15,563.88,561.82,563.03,6300.0,560.6377,562.363,560.3086,561.5153,6300.0
2015-11-05 10:50:00,563.63,564.69,563.03,564.27,5771.0,562.1137,563.1708,561.5153,562.752,5771.0
2015-11-05 10:55:00,563.93,564.37,563.47,563.72,2725.0,562.4129,562.8517,561.9541,562.2034,2725.0
2015-11-05 11:00:00,564.23,565.99,563.8,565.77,13761.0,562.7121,564.4673,562.2832,564.2479,13761.0
2015-11-05 11:05:00,565.07,567.38,564.02,564.7,7414.0,563.5498,565.8536,562.5026,563.1808,7414.0
2015-11-05 11:10:00,564.5,567.46,564.47,566.01,3500.0,562.9813,565.9334,562.9514,564.4873,3500.0
2015-11-05 11:15:00,565.56,567.5,565.51,566.3,7619.0,564.0385,565.9733,563.9886,564.7765,7619.0
2015-11-05 11:20:00,566.0,569.13,565.99,569.13,6614.0,564.4773,567.5989,564.4673,567.5989,6614.0
2015-11-05 11:25:00,568.84,568.84,567.15,568.44,6796.0,567.3097,567.3097,565.6242,566.9107,6796.0
2015-11-05 11:30:00,568.36,569.0,567.0,567.11,12096.0,566.831,567.4692,565.4746,565.5843,12096.0
2015-11-05 11:35:00,567.17,567.95,566.91,567.0,9730.0,565.6442,566.4221,565.3849,565.4746,9730.0
2015-11-05 11:40:00,566.99,568.0,566.72,567.07,2950.0,565.4646,566.4719,565.1954,565.5444,2950.0
2015-11-05 11:45:00,567.44,569.0,567.0,568.02,9501.0,565.9134,567.4692,565.4746,566.4919,9501.0
2015-11-05 11:50:00,568.02,569.49,568.02,569.32,11945.0,566.4919,567.9579,566.4919,567.7884,11945.0
2015-11-05 11:55:00,569.3,570.0,568.62,569.76,10658.0,567.7684,568.4665,567.0903,568.2272,10658.0
2015-11-05 12:00:00,569.93,569.98,568.98,569.46,7147.0,568.3967,568.4466,567.4493,567.928,7147.0
2015-11-05 12:05:00,569.93,570.97,569.63,569.71,7731.0,568.3967,569.4339,568.0975,568.1773,7731.0
2015-11-05 12:10:00,570.76,571.0,568.99,569.49,7767.0,569.2245,569.4639,567.4593,567.9579,7767.0
2015-11-05 12:15:00,569.87,570.82,569.47,570.3,6400.0,568.3369,569.2843,567.938,568.7657,6400.0
2015-11-05 12:20:00,570.2,571.16,569.22,570.14,10752.0,568.666,569.6234,567.6886,568.6062,10752.0
2015-11-05 12:25:00,569.86,571.63,569.86,571.49,4300.0,568.3269,570.0922,568.3269,569.9525,4300.0
2015-11-05 12:30:00,571.5,572.25,570.22,570.26,5692.0,569.9625,570.7105,568.686,568.7258,5692.0
2015-11-05 12:35:00,570.95,571.73,570.31,570.31,3734.0,569.414,570.1919,568.7757,568.7757,3734.0
2015-11-05 12:40:00,570.64,570.8,569.76,569.78,6880.0,569.1048,569.2644,568.2272,568.2471,6880.0
2015-11-05 12:45:00,569.23,569.71,568.72,569.71,1400.0,567.6986,568.1773,567.19,568.1773,1400.0
2015-11-05 12:50:00,569.07,571.0,569.07,570.61,6519.0,567.539,569.4639,567.539,569.0749,6519.0
2015-11-05 12:55:00,570.61,571.66,570.39,570.84,6640.0,569.0749,570.1221,568.8555,569.3043,6640.0
2015-11-05 13:00:00,571.0,571.11,569.12,569.19,6209.0,569.4639,569.5736,567.5889,567.6587,6209.0
2015-11-05 13:05:00,570.02,570.76,569.1,570.76,6842.0,568.4865,569.2245,567.569,569.2245,6842.0
2015-11-05 13:10:00,569.67,571.02,569.67,570.34,2093.0,568.1374,569.4838,568.1374,568.8056,2093.0
2015-11-05 13:15:00,571.36,571.36,570.5,570.5,1100.0,569.8229,569.8229,568.9652,568.9652,1100.0
2015-11-05 13:20:00,571.0,571.2,570.24,570.5,3022.0,569.4639,569.6633,568.7059,568.9652,3022.0
2015-11-05 13:25:00,570.94,571.2,570.21,570.24,12341.0,569.404,569.6633,568.676,568.7059,12341.0
2015-11-05 13:30:00,570.73,570.73,570.46,570.56,1100.0,569.1946,569.1946,568.9253,569.025,1100.0
2015-11-05 13:35:00,570.59,571.29,570.05,570.05,1726.0,569.055,569.7531,568.5164,568.5164,1726.0
2015-11-05 13:40:00,570.11,570.99,569.98,570.84,1192.0,568.5763,569.4539,568.4466,569.3043,1192.0
2015-11-05 13:45:00,569.95,570.26,569.32,569.87,3300.0,568.4167,568.7258,567.7884,568.3369,3300.0
2015-11-05 13:50:00,569.1,569.54,568.64,568.64,2565.0,567.569,568.0078,567.1102,567.1102,2565.0
2015-11-05 13:55:00,569.4,569.5,568.02,569.48,23220.0,567.8682,567.9679,566.4919,567.9479,23220.0
2015-11-05 14:00:00,569.79,570.69,568.61,568.92,5400.0,568.2571,569.1547,567.0803,567.3895,5400.0
2015-11-05 14:05:00,569.31,570.08,568.14,569.02,9500.0,567.7784,568.5463,566.6116,567.4892,9500.0
2015-11-05 14:10:00,569.57,569.98,568.8,568.8,4400.0,568.0377,568.4466,567.2698,567.2698,4400.0
2015-11-05 14:15:00,568.01,568.66,567.54,567.54,5904.0,566.4819,567.1302,566.0132,566.0132,5904.0
2015-11-05 14:20:00,567.52,567.6,566.01,566.02,8607.0,565.9932,566.073,564.4873,564.4973,8607.0
2015-11-05 14:25:00,566.0,567.47,565.37,567.44,3242.0,564.4773,565.9434,563.849,565.9134,3242.0
2015-11-05 14:30:00,567.57,567.57,566.0,566.99,2393.0,566.0431,566.0431,564.4773,565.4646,2393.0
2015-11-05 14:35:00,566.9,567.68,566.65,566.8,7419.0,565.3749,566.1528,565.1256,565.2752,7419.0
2015-11-05 14:40:00,566.99,567.74,565.96,566.21,7300.0,565.4646,566.2126,564.4374,564.6867,7300.0
2015-11-05 14:45:00,565.73,566.89,565.73,566.13,9124.0,564.208,565.3649,564.208,564.607,9124.0
2015-11-05 14:50:00,566.13,566.71,565.87,566.71,15782.0,564.607,565.1854,564.3477,565.1854,15782.0
2015-11-05 14:55:00,566.19,566.58,565.73,566.58,4060.0,564.6668,565.0557,564.208,565.0557,4060.0
2015-11-05 15:00:00,566.42,566.98,565.96,566.0,4770.0,564.8962,565.4547,564.4374,564.4773,4770.0
2015-11-05 15:05:00,565.91,566.0,565.02,565.15,14428.0,564.3876,564.4773,563.4999,563.6296,14428.0
2015-11-05 15:10:00,565.16,565.28,564.47,564.81,8354.0,563.6396,563.7592,562.9514,563.2905,8354.0
2015-11-05 15:15:00,565.08,565.67,564.24,564.24,13770.0,563.5598,564.1482,562.722,562.722,13770.0
2015-11-05 15:20:00,564.46,564.71,563.79,564.29,7196.0,562.9415,563.1908,562.2733,562.7719,7196.0
2015-11-05 15:25:00,564.21,564.42,563.0,563.97,16112.0,562.6921,562.9016,561.4854,562.4528,16112.0
2015-11-05 15:30:00,563.73,564.08,563.0,563.31,10530.0,562.2134,562.5625,561.4854,561.7945,10530.0
2015-11-05 15:35:00,563.27,563.9,562.26,563.26,13393.0,561.7547,562.383,560.7474,561.7447,13393.0
2015-11-05 15:40:00,563.54,564.34,562.93,564.0,14213.0,562.0239,562.8218,561.4156,562.4827,14213.0
2015-11-05 15:45:00,564.0,565.2,563.56,564.19,18370.0,562.4827,563.6795,562.0439,562.6722,18370.0
2015-11-05 15:50:00,564.19,565.91,564.04,564.32,25833.0,562.6722,564.3876,562.5226,562.8018,25833.0
2015-11-05 15:55:00,564.32,564.85,563.07,563.41,29747.0,562.8018,563.3304,561.5552,561.8943,29747.0
2015-11-06 09:30:00,561.03,566.08,560.7,560.95,14062.0,559.5207,564.5571,559.1916,559.4409,14062.0
2015-11-06 09:35:00,562.3,564.57,560.55,562.07,5939.0,560.7873,563.0512,559.042,560.5579,5939.0
2015-11-06 09:40:00,563.49,563.9,561.87,562.27,8837.0,561.9741,562.383,560.3584,560.7573,8837.0
2015-11-06 09:45:00,562.0,563.8,561.57,561.94,9054.0,560.4881,562.2832,560.0592,560.4282,9054.0
2015-11-06 09:50:00,561.0,562.84,558.21,559.14,7622.0,559.4908,561.3258,556.7083,557.6358,7622.0
2015-11-06 09:55:00,558.35,558.35,555.46,555.64,8031.0,556.8479,556.8479,553.9657,554.1452,8031.0
2015-11-06 10:00:00,557.61,558.18,555.11,555.11,5755.0,556.1099,556.6783,553.6166,553.6166,5755.0
2015-11-06 10:05:00,555.0,555.25,552.89,554.0,17102.0,553.5069,553.7562,551.4026,552.5096,17102.0
2015-11-06 10:10:00,554.0,555.31,553.4,555.31,9500.0,552.5096,553.8161,551.9112,553.8161,9500.0
2015-11-06 10:15:00,555.0,557.99,554.68,556.66,8586.0,553.5069,556.4889,553.1878,555.1624,8586.0
2015-11-06 10:20:00,556.64,559.0,556.45,558.0,6166.0,555.1425,557.4961,554.953,556.4988,6166.0
2015-11-06 10:25:00,557.5,558.78,556.84,558.4,10236.0,556.0002,557.2767,555.342,556.8978,10236.0
2015-11-06 10:30:00,558.65,558.79,557.21,557.66,4115.0,557.1471,557.2867,555.711,556.1597,4115.0
2015-11-06 10:35:00,557.8,559.77,557.32,558.68,9188.0,556.2994,558.2641,555.8207,557.177,9188.0
2015-11-06 10:40:00,560.1,562.65,560.1,562.43,6739.0,558.5932,561.1363,558.5932,560.9169,6739.0
2015-11-06 10:45:00,563.0,563.0,561.17,561.36,4800.0,561.4854,561.4854,559.6603,559.8498,4800.0
2015-11-06 10:50:00,561.22,562.66,559.95,559.95,6014.0,559.7102,561.1463,558.4436,558.4436,6014.0
2015-11-06 10:55:00,559.53,560.61,559.48,560.0,1506.0,558.0247,559.1018,557.9748,558.4935,1506.0
2015-11-06 11:00:00,561.17,561.52,559.46,559.52,7220.0,559.6603,560.0094,557.9549,558.0147,7220.0
2015-11-06 11:05:00,559.39,560.18,557.96,558.62,11191.0,557.8851,558.673,556.4589,557.1172,11191.0
2015-11-06 11:10:00,558.62,559.9,557.5,559.39,3688.0,557.1172,558.3937,556.0002,557.8851,3688.0
2015-11-06 11:15:00,559.75,560.28,558.0,559.29,3000.0,558.2441,558.7727,556.4988,557.7854,3000.0
2015-11-06 11:20:00,559.0,560.84,558.66,559.1,8600.0,557.4961,559.3312,557.1571,557.5959,8600.0
2015-11-06 11:25:00,559.68,559.98,558.85,559.03,2400.0,558.1743,558.4735,557.3465,557.5261,2400.0
2015-11-06 11:30:00,558.63,560.92,558.63,560.58,7896.0,557.1271,559.411,557.1271,559.0719,7896.0
2015-11-06 11:35:00,560.29,561.53,560.16,561.42,1480.0,558.7827,560.0193,558.653,559.9096,1480.0
2015-11-06 11:40:00,561.12,561.52,560.46,561.23,2000.0,559.6104,560.0094,558.9522,559.7201,2000.0
2015-11-06 11:45:00,561.77,562.52,561.74,562.42,3000.0,560.2587,561.0067,560.2288,560.9069,3000.0
2015-11-06 11:50:00,562.38,564.18,562.26,563.82,11388.0,560.867,562.6622,560.7474,562.3032,11388.0
2015-11-06 11:55:00,563.67,563.67,561.82,563.42,2060.0,562.1536,562.1536,560.3086,561.9042,2060.0
2015-11-06 12:00:00,562.58,562.75,560.95,562.58,12200.0,561.0665,561.2361,559.4409,561.0665,12200.0
2015-11-06 12:05:00,562.67,563.44,562.35,562.41,4203.0,561.1563,561.9242,560.8371,560.897,4203.0
2015-11-06 12:10:00,562.66,562.96,562.31,562.42,2968.0,561.1463,561.4455,560.7972,560.9069,2968.0
2015-11-06 12:15:00,562.36,562.36,560.65,561.27,2250.0,560.8471,560.8471,559.1417,559.76,2250.0
2015-11-06 12:20:00,560.62,561.1,559.01,559.01,1570.0,559.1118,559.5905,557.5061,557.5061,1570.0
2015-11-06 12:25:00,558.65,558.65,556.62,558.46,4800.0,557.1471,557.1471,555.1225,556.9576,4800.0
2015-11-06 12:30:00,558.76,559.19,558.19,558.19,1400.0,557.2568,557.6856,556.6883,556.6883,1400.0
2015-11-06 12:35:00,558.16,559.1,556.78,557.44,4673.0,556.6584,557.5959,555.2821,555.9403,4673.0
2015-11-06 12:40:00,558.4,560.3,556.92,560.3,3465.0,556.8978,558.7926,555.4217,558.7926,3465.0
2015-11-06 12:45:00,560.3,561.83,559.51,560.01,2790.0,558.7926,560.3185,558.0048,558.5034,2790.0
2015-11-06 12:50:00,559.52,561.5,559.06,561.11,2806.0,558.0147,559.9894,557.556,559.6005,2806.0
2015-11-06 12:55:00,561.5,561.5,559.28,560.37,4900.0,559.9894,559.9894,557.7754,558.8625,4900.0
2015-11-06 13:00:00,560.48,562.0,560.0,561.09,5950.0,558.9722,560.4881,558.4935,559.5805,5950.0
2015-11-06 13:05:00,561.0,561.84,559.56,560.42,2000.0,559.4908,560.3285,558.0546,558.9123,2000.0
2015-11-06 13:10:00,560.42,561.82,560.16,561.82,3200.0,558.9123,560.3086,558.653,560.3086,3200.0
2015-11-06 13:15:00,561.78,562.0,561.4,561.99,1021.0,560.2687,560.4881,559.8897,560.4781,1021.0
2015-11-06 13:20:00,562.0,562.0,560.05,560.05,9110.0,560.4881,560.4881,558.5433,558.5433,9110.0
2015-11-06 13:25:00,561.41,561.41,558.7,558.7,1500.0,559.8997,559.8997,557.1969,557.1969,1500.0
2015-11-06 13:30:00,557.95,559.22,557.0,557.07,1900.0,556.449,557.7155,555.5015,555.5713,1900.0
2015-11-06 13:35:00,557.0,558.13,557.0,558.09,1913.0,555.5015,556.6285,555.5015,556.5886,1913.0
2015-11-06 13:40:00,558.69,558.88,558.36,558.38,1100.0,557.187,557.3765,556.8579,556.8778,1100.0
2015-11-06 13:45:00,558.96,559.9,558.27,559.9,2300.0,557.4562,558.3937,556.7681,558.3937,2300.0
2015-11-06 13:50:00,561.19,562.0,560.05,561.55,5300.0,559.6802,560.4881,558.5433,560.0393,5300.0
2015-11-06 13:55:00,561.89,562.0,559.62,559.79,4500.0,560.3784,560.4881,558.1145,558.284,4500.0
2015-11-06 14:00:00,560.34,562.01,559.89,561.45,5400.0,558.8325,560.498,558.3837,559.9395,5400.0
2015-11-06 14:05:00,561.82,562.39,560.92,561.3,2050.0,560.3086,560.877,559.411,559.79,2050.0
2015-11-06 14:10:00,561.78,562.22,560.04,560.04,3317.0,560.2687,560.7075,558.5333,558.5333,3317.0
2015-11-06 14:15:00,560.57,561.33,559.47,560.07,8300.0,559.0619,559.8199,557.9649,558.5633,8300.0
2015-11-06 14:20:00,560.67,562.29,560.66,561.02,6699.0,559.1616,560.7773,559.1517,559.5107,6699.0
2015-11-06 14:25:00,561.2,561.89,561.04,561.44,2440.0,559.6902,560.3784,559.5307,559.9296,2440.0
2015-11-06 14:30:00,561.46,562.0,559.63,559.63,5000.0,559.9495,560.4881,558.1244,558.1244,5000.0
2015-11-06 14:35:00,560.46,561.03,558.8,561.02,2400.0,558.9522,559.5207,557.2967,559.5107,2400.0
2015-11-06 14:40:00,560.85,561.64,560.35,561.05,1846.0,559.3412,560.129,558.8425,559.5406,1846.0
2015-11-06 14:45:00,560.69,562.99,560.69,562.24,8954.0,559.1816,561.4754,559.1816,560.7274,8954.0
2015-11-06 14:50:00,562.26,563.44,562.25,563.29,7919.0,560.7474,561.9242,560.7374,561.7746,7919.0
2015-11-06 14:55:00,563.0,563.11,562.73,562.99,7263.0,561.4854,561.5951,561.2161,561.4754,7263.0
2015-11-06 15:00:00,562.99,563.39,562.55,563.22,5671.0,561.4754,561.8743,561.0366,561.7048,5671.0
2015-11-06 15:05:00,563.03,563.83,563.0,563.25,7600.0,561.5153,562.3131,561.4854,561.7347,7600.0
2015-11-06 15:10:00,563.23,563.48,562.92,563.46,5797.0,561.7148,561.9641,561.4056,561.9441,5797.0
2015-11-06 15:15:00,563.49,563.99,562.87,563.7,8195.0,561.9741,562.4727,561.3557,562.1835,8195.0
2015-11-06 15:20:00,563.48,564.73,563.47,564.73,15458.0,561.9641,563.2107,561.9541,563.2107,15458.0
2015-11-06 15:25:00,564.41,564.65,562.71,564.0,11921.0,562.8916,563.1309,561.1962,562.4827,11921.0
2015-11-06 15:30:00,564.5,564.57,563.51,564.02,8365.0,562.9813,563.0512,561.994,562.5026,8365.0
2015-11-06 15:35:00,564.35,564.38,562.3,563.48,5100.0,562.8317,562.8617,560.7873,561.9641,5100.0
2015-11-06 15:40:00,563.89,564.65,563.7,564.37,9800.0,562.373,563.1309,562.1835,562.8517,9800.0
2015-11-06 15:45:00,564.06,564.28,563.11,563.97,8100.0,562.5425,562.7619,561.5951,562.4528,8100.0
2015-11-06 15:50:00,563.79,564.52,562.24,562.94,10378.0,562.2733,563.0013,560.7274,561.4255,10378.0
2015-11-06 15:55:00,563.0,564.7,561.87,561.97,42412.0,561.4854,563.1808,560.3584,560.4582,42412.0
2015-11-09 09:30:00,560.83,561.98,559.84,561.98,6604.0,559.3212,560.4681,558.3339,560.4681,6604.0
2015-11-09 09:35:00,562.0,563.49,560.59,563.49,5619.0,560.4881,561.9741,559.0819,561.9741,5619.0
2015-11-09 09:40:00,563.28,563.82,560.4,560.91,2600.0,561.7646,562.3032,558.8924,559.401,2600.0
2015-11-09 09:45:00,561.6,562.81,560.69,562.26,1723.0,560.0891,561.2959,559.1816,560.7474,1723.0
2015-11-09 09:50:00,561.97,564.23,561.14,563.92,3061.0,560.4582,562.7121,559.6304,562.4029,3061.0
2015-11-09 09:55:00,563.47,564.56,561.99,562.01,6289.0,561.9541,563.0412,560.4781,560.498,6289.0
2015-11-09 10:00:00,562.09,562.7,558.24,559.59,8750.0,560.5778,561.1862,556.7382,558.0846,8750.0
2015-11-09 10:05:00,559.01,559.74,557.64,557.78,3550.0,557.5061,558.2341,556.1398,556.2794,3550.0
2015-11-09 10:10:00,558.01,558.11,555.81,558.11,2612.0,556.5088,556.6085,554.3147,556.6085,2612.0
2015-11-09 10:15:00,558.43,559.41,557.34,559.0,5496.0,556.9277,557.905,555.8406,557.4961,5496.0
2015-11-09 10:20:00,559.41,560.93,557.0,557.2,5714.0,557.905,559.4209,555.5015,555.701,5714.0
2015-11-09 10:25:00,556.92,559.0,556.19,558.69,2100.0,555.4217,557.4961,554.6937,557.187,2100.0
2015-11-09 10:30:00,558.93,558.93,556.62,557.26,5700.0,557.4263,557.4263,555.1225,555.7608,5700.0
2015-11-09 10:35:00,557.2,560.19,557.2,559.0,3624.0,555.701,558.6829,555.701,557.4961,3624.0
2015-11-09 10:40:00,559.74,560.9,559.5,560.89,1800.0,558.2341,559.391,557.9948,559.3811,1800.0
2015-11-09 10:45:00,560.94,561.78,559.64,561.75,4692.0,559.4309,560.2687,558.1344,560.2387,4692.0
2015-11-09 10:50:00,561.5,562.31,560.69,561.74,8760.0,559.9894,560.7972,559.1816,560.2288,8760.0
2015-11-09 10:55:00,562.2,563.8,561.47,562.31,10708.0,560.6875,562.2832,559.9595,560.7972,10708.0
2015-11-09 11:00:00,561.76,561.76,559.34,559.72,9426.0,560.2487,560.2487,557.8352,558.2142,9426.0
2015-11-09 11:05:00,560.43,561.41,559.46,560.27,1700.0,558.9223,559.8997,557.9549,558.7627,1700.0
2015-11-09 11:10:00,559.36,559.98,558.06,558.96,1200.0,557.8552,558.4735,556.5587,557.4562,1200.0
2015-11-09 11:15:00,558.99,560.47,558.99,560.47,1800.0,557.4862,558.9622,557.4862,558.9622,1800.0
2015-11-09 11:20:00,559.65,561.95,559.65,560.62,3700.0,558.1444,560.4382,558.1444,559.1118,3700.0
2015-11-09 11:25:00,560.42,560.42,558.0,558.69,2100.0,558.9123,558.9123,556.4988,557.187,2100.0
2015-11-09 11:30:00,560.02,560.55,559.61,560.22,900.0,558.5134,559.042,558.1045,558.7129,900.0
2015-11-09 11:35:00,561.1,561.1,560.65,560.65,200.0,559.5905,559.5905,559.1417,559.1417,200.0
2015-11-09 11:40:00,561.1,561.1,559.62,559.62,1000.0,559.5905,559.5905,558.1145,558.1145,1000.0
2015-11-09 11:45:00,559.14,560.4,559.14,560.4,300.0,557.6358,558.8924,557.6358,558.8924,300.0
2015-11-09 11:50:00,559.55,560.39,558.01,559.58,1600.0,558.0447,558.8824,556.5088,558.0746,1600.0
2015-11-09 11:55:00,558.32,560.18,558.22,558.22,1111.0,556.818,558.673,556.7182,556.7182,1111.0
2015-11-09 12:00:00,558.22,560.21,558.22,560.2,3100.0,556.7182,558.7029,556.7182,558.6929,3100.0
2015-11-09 12:05:00,561.08,561.2,560.2,560.2,2079.0,559.5705,559.6902,558.6929,558.6929,2079.0
2015-11-09 12:10:00,560.46,561.86,560.34,561.11,900.0,558.9522,560.3484,558.8325,559.6005,900.0
2015-11-09 12:15:00,561.87,563.0,560.0,561.62,6024.0,560.3584,561.4854,558.4935,560.1091,6024.0
2015-11-09 12:20:00,561.81,563.23,561.74,561.78,8591.0,560.2986,561.7148,560.2288,560.2687,8591.0
2015-11-09 12:25:00,562.65,562.75,560.87,560.89,6050.0,561.1363,561.2361,559.3611,559.3811,6050.0
2015-11-09 12:30:00,561.29,561.76,560.65,560.94,5800.0,559.78,560.2487,559.1417,559.4309,5800.0
2015-11-09 12:35:00,560.74,561.97,560.74,561.09,7070.0,559.2315,560.4582,559.2315,559.5805,7070.0
2015-11-09 12:40:00,560.17,560.19,559.41,560.14,1600.0,558.663,558.6829,557.905,558.6331,1600.0
2015-11-09 12:45:00,560.14,560.14,560.14,560.14,0.0,558.6331,558.6331,558.6331,558.6331,0.0
2015-11-09 12:50:00,559.3,560.85,558.87,558.91,9000.0,557.7953,559.3412,557.3665,557.4064,9000.0
2015-11-09 12:55:00,559.63,559.63,559.57,559.57,500.0,558.1244,558.1244,558.0646,558.0646,500.0
2015-11-09 13:00:00,558.9,559.02,558.7,559.02,1300.0,557.3964,557.5161,557.1969,557.5161,1300.0
2015-11-09 13:05:00,558.36,559.8,557.51,557.51,3900.0,556.8579,558.294,556.0101,556.0101,3900.0
2015-11-09 13:10:00,557.67,558.9,557.67,558.45,1650.0,556.1697,557.3964,556.1697,556.9476,1650.0
2015-11-09 13:15:00,559.15,559.94,559.15,559.45,1313.0,557.6457,558.4336,557.6457,557.9449,1313.0
2015-11-09 13:20:00,559.76,560.26,559.6,559.6,2200.0,558.2541,558.7528,558.0945,558.0945,2200.0
2015-11-09 13:25:00,559.02,559.36,558.29,559.36,4150.0,557.5161,557.8552,556.7881,557.8552,4150.0
2015-11-09 13:30:00,558.21,559.05,557.64,558.61,3088.0,556.7083,557.546,556.1398,557.1072,3088.0
2015-11-09 13:35:00,558.02,560.0,558.0,559.98,2278.0,556.5188,558.4935,556.4988,558.4735,2278.0
2015-11-09 13:40:00,559.17,559.86,558.5,559.86,1600.0,557.6657,558.3538,556.9975,558.3538,1600.0
2015-11-09 13:45:00,559.55,559.65,557.65,558.66,5065.0,558.0447,558.1444,556.1498,557.1571,5065.0
2015-11-09 13:50:00,558.24,558.87,557.96,558.87,5500.0,556.7382,557.3665,556.4589,557.3665,5500.0
2015-11-09 13:55:00,558.41,558.69,556.75,557.38,5220.0,556.9077,557.187,555.2522,555.8805,5220.0
2015-11-09 14:00:00,557.48,558.28,557.0,558.24,3728.0,555.9802,556.7781,555.5015,556.7382,3728.0
2015-11-09 14:05:00,558.38,559.55,557.49,558.67,6388.0,556.8778,558.0447,555.9902,557.167,6388.0
2015-11-09 14:10:00,559.19,559.98,558.11,559.2,21313.0,557.6856,558.4735,556.6085,557.6956,21313.0
2015-11-09 14:15:00,559.11,561.01,559.06,561.01,8388.0,557.6058,559.5007,557.556,559.5007,8388.0
2015-11-09 14:20:00,560.7,561.76,560.24,560.24,6278.0,559.1916,560.2487,558.7328,558.7328,6278.0
2015-11-09 14:25:00,559.55,560.34,559.36,559.36,1200.0,558.0447,558.8325,557.8552,557.8552,1200.0
2015-11-09 14:30:00,558.21,560.25,557.9,559.38,16091.0,556.7083,558.7428,556.3991,557.8751,16091.0
2015-11-09 14:35:00,558.76,559.67,557.79,557.88,15283.0,557.2568,558.1643,556.2894,556.3792,15283.0
2015-11-09 14:40:00,558.2,558.73,557.8,557.81,6650.0,556.6983,557.2269,556.2994,556.3093,6650.0
2015-11-09 14:45:00,558.38,559.0,557.77,558.0,6097.0,556.8778,557.4961,556.2694,556.4988,6097.0
2015-11-09 14:50:00,558.52,559.54,557.85,558.08,12244.0,557.0174,558.0347,556.3492,556.5786,12244.0
2015-11-09 14:55:00,558.63,559.59,557.91,557.91,15290.0,557.1271,558.0846,556.4091,556.4091,15290.0
2015-11-09 15:00:00,558.28,559.09,557.94,558.52,4600.0,556.7781,557.5859,556.439,557.0174,4600.0
2015-11-09 15:05:00,558.65,558.96,557.68,557.69,7100.0,557.1471,557.4562,556.1797,556.1897,7100.0
2015-11-09 15:10:00,557.69,559.31,557.64,558.43,13500.0,556.1897,557.8053,556.1398,556.9277,13500.0
2015-11-09 15:15:00,558.8,559.37,558.22,559.04,9310.0,557.2967,557.8651,556.7182,557.536,9310.0
2015-11-09 15:20:00,558.85,558.85,557.01,557.5,12165.0,557.3465,557.3465,555.5115,556.0002,12165.0
2015-11-09 15:25:00,557.42,557.77,556.79,557.49,7669.0,555.9204,556.2694,555.2921,555.9902,7669.0
2015-11-09 15:30:00,557.72,558.11,557.01,557.86,5000.0,556.2196,556.6085,555.5115,556.3592,5000.0
2015-11-09 15:35:00,558.05,560.0,557.82,558.83,11064.0,556.5487,558.4935,556.3193,557.3266,11064.0
2015-11-09 15:40:00,559.1,559.52,558.62,558.72,9136.0,557.5959,558.0147,557.1172,557.2169,9136.0
2015-11-09 15:45:00,558.65,560.01,557.37,559.13,16887.0,557.1471,558.5034,555.8705,557.6258,16887.0
2015-11-09 15:50:00,559.86,560.24,558.25,558.84,21391.0,558.3538,558.7328,556.7482,557.3366,21391.0
2015-11-09 15:55:00,558.86,559.1,557.55,558.48,42287.0,557.3565,557.5959,556.05,556.9775,42287.0
2015-11-10 09:30:00,559.72,559.87,558.0,559.17,16110.0,558.2142,558.3638,556.4988,557.6657,16110.0
2015-11-10 09:35:00,559.1,561.6,558.0,561.53,11880.0,557.5959,560.0891,556.4988,560.0193,11880.0
2015-11-10 09:40:00,561.51,561.51,556.87,556.87,5724.0,559.9994,559.9994,555.3719,555.3719,5724.0
2015-11-10 09:45:00,556.56,558.86,556.56,557.77,3777.0,555.0627,557.3565,555.0627,556.2694,3777.0
2015-11-10 09:50:00,557.86,558.2,557.15,557.15,1400.0,556.3592,556.6983,555.6511,555.6511,1400.0
2015-11-10 09:55:00,559.26,559.57,558.83,558.83,5618.0,557.7554,558.0646,557.3266,557.3266,5618.0
2015-11-10 10:00:00,558.86,559.55,558.66,558.66,6496.0,557.3565,558.0447,557.1571,557.1571,6496.0
2015-11-10 10:05:00,558.64,559.31,558.2,559.13,3700.0,557.1371,557.8053,556.6983,557.6258,3700.0
2015-11-10 10:10:00,558.69,558.9,557.67,558.24,4355.0,557.187,557.3964,556.1697,556.7382,4355.0
2015-11-10 10:15:00,557.95,559.58,557.95,558.55,4775.0,556.449,558.0746,556.449,557.0474,4775.0
2015-11-10 10:20:00,558.19,558.19,556.0,557.22,13708.0,556.6883,556.6883,554.5042,555.7209,13708.0
2015-11-10 10:25:00,557.46,557.56,555.56,556.07,4200.0,555.9603,556.06,554.0654,554.574,4200.0
2015-11-10 10:30:00,556.2,557.08,555.61,555.62,3149.0,554.7037,555.5813,554.1153,554.1252,3149.0
2015-11-10 10:35:00,556.35,557.69,556.18,556.3,2200.0,554.8533,556.1897,554.6837,554.8034,2200.0
2015-11-10 10:40:00,557.07,557.32,556.31,556.45,4300.0,555.5713,555.8207,554.8134,554.953,4300.0
2015-11-10 10:45:00,556.61,558.55,556.51,557.7,3000.0,555.1126,557.0474,555.0128,556.1996,3000.0
2015-11-10 10:50:00,557.92,558.24,557.11,557.74,6200.0,556.419,556.7382,555.6112,556.2395,6200.0
2015-11-10 10:55:00,557.77,558.29,557.06,557.06,4100.0,556.2694,556.7881,555.5614,555.5614,4100.0
2015-11-10 11:00:00,557.98,558.56,556.2,556.21,4754.0,556.4789,557.0573,554.7037,554.7136,4754.0
2015-11-10 11:05:00,557.27,557.28,556.1,556.1,900.0,555.7708,555.7808,554.6039,554.6039,900.0
2015-11-10 11:10:00,555.73,556.53,555.38,555.38,5900.0,554.2349,555.0328,553.8859,553.8859,5900.0
2015-11-10 11:15:00,555.08,556.71,555.07,555.64,3870.0,553.5867,555.2123,553.5767,554.1452,3870.0
2015-11-10 11:20:00,555.95,556.12,554.01,554.94,3558.0,554.4543,554.6239,552.5196,553.4471,3558.0
2015-11-10 11:25:00,555.03,556.12,555.03,556.12,738.0,553.5368,554.6239,553.5368,554.6239,738.0
2015-11-10 11:30:00,554.08,555.4,553.48,555.4,12268.0,552.5894,553.9058,551.991,553.9058,12268.0
2015-11-10 11:35:00,555.12,555.8,554.57,555.27,14646.0,553.6266,554.3047,553.0781,553.7762,14646.0
2015-11-10 11:40:00,554.3,555.04,554.26,554.5,2700.0,552.8088,553.5468,552.7689,553.0082,2700.0
2015-11-10 11:45:00,554.15,554.15,551.01,551.17,2826.0,552.6592,552.6592,549.5276,549.6872,2826.0
2015-11-10 11:50:00,552.01,554.25,551.99,552.95,13909.0,550.5249,552.7589,550.505,551.4624,13909.0
2015-11-10 11:55:00,553.81,554.36,552.99,554.16,5100.0,552.3201,552.8686,551.5023,552.6692,5100.0
2015-11-10 12:00:00,554.78,554.78,553.84,553.88,709.0,553.2875,553.2875,552.35,552.3899,709.0
2015-11-10 12:05:00,553.17,553.59,551.99,552.49,4900.0,551.6818,552.1007,550.505,551.0037,4900.0
2015-11-10 12:10:00,552.35,554.21,551.92,553.62,3380.0,550.864,552.719,550.4352,552.1306,3380.0
2015-11-10 12:15:00,555.56,556.07,555.0,555.01,717.0,554.0654,554.574,553.5069,553.5169,717.0
2015-11-10 12:20:00,556.38,556.94,556.23,556.23,900.0,554.8832,555.4417,554.7336,554.7336,900.0
2015-11-10 12:25:00,556.1,556.85,556.05,556.19,2000.0,554.6039,555.3519,554.5541,554.6937,2000.0
2015-11-10 12:30:00,556.47,557.0,555.92,555.93,4521.0,554.9729,555.5015,554.4244,554.4344,4521.0
2015-11-10 12:35:00,556.78,557.09,556.24,557.09,2900.0,555.2821,555.5913,554.7436,555.5913,2900.0
2015-11-10 12:40:00,556.47,557.13,555.5,555.51,5575.0,554.9729,555.6312,554.0056,554.0155,5575.0
2015-11-10 12:45:00,555.51,556.51,554.44,555.63,13595.0,554.0155,555.0128,552.9484,554.1352,13595.0
2015-11-10 12:50:00,555.64,556.42,555.64,556.42,850.0,554.1452,554.9231,554.1452,554.9231,850.0
2015-11-10 12:55:00,556.79,557.26,556.39,557.26,1150.0,555.2921,555.7608,554.8932,555.7608,1150.0
2015-11-10 13:00:00,556.34,559.38,556.34,558.42,14250.0,554.8433,557.8751,554.8433,556.9177,14250.0
2015-11-10 13:05:00,558.6,558.76,557.94,558.76,2300.0,557.0972,557.2568,556.439,557.2568,2300.0
2015-11-10 13:10:00,558.24,558.45,558.05,558.13,3869.0,556.7382,556.9476,556.5487,556.6285,3869.0
2015-11-10 13:15:00,558.7,559.07,557.84,557.84,2372.0,557.1969,557.566,556.3393,556.3393,2372.0
2015-11-10 13:20:00,558.13,558.87,558.0,558.67,6600.0,556.6285,557.3665,556.4988,557.167,6600.0
2015-11-10 13:25:00,558.0,559.03,558.0,559.03,2027.0,556.4988,557.5261,556.4988,557.5261,2027.0
2015-11-10 13:30:00,559.16,559.18,559.16,559.18,200.0,557.6557,557.6757,557.6557,557.6757,200.0
2015-11-10 13:35:00,559.18,559.45,558.53,559.12,5664.0,557.6757,557.9449,557.0274,557.6158,5664.0
2015-11-10 13:40:00,559.12,560.25,559.11,560.05,4130.0,557.6158,558.7428,557.6058,558.5433,4130.0
2015-11-10 13:45:00,560.44,562.25,560.07,560.32,20295.0,558.9323,560.7374,558.5633,558.8126,20295.0
2015-11-10 13:50:00,559.83,562.04,559.83,561.38,3580.0,558.3239,560.528,558.3239,559.8697,3580.0
2015-11-10 13:55:00,560.87,561.93,560.46,560.46,5189.0,559.3611,560.4183,558.9522,558.9522,5189.0
2015-11-10 14:00:00,560.13,561.75,560.01,561.12,13696.0,558.6231,560.2387,558.5034,559.6104,13696.0
2015-11-10 14:05:00,561.38,561.57,560.52,561.16,11468.0,559.8697,560.0592,559.0121,559.6503,11468.0
2015-11-10 14:10:00,561.16,562.15,560.94,562.15,15570.0,559.6503,560.6377,559.4309,560.6377,15570.0
2015-11-10 14:15:00,562.27,562.75,561.57,561.57,2954.0,560.7573,561.2361,560.0592,560.0592,2954.0
2015-11-10 14:20:00,562.28,562.3,561.44,561.44,2300.0,560.7673,560.7873,559.9296,559.9296,2300.0
2015-11-10 14:25:00,561.82,562.19,560.83,561.21,9825.0,560.3086,560.6776,559.3212,559.7002,9825.0
2015-11-10 14:30:00,561.52,561.75,560.91,561.75,2938.0,560.0094,560.2387,559.401,560.2387,2938.0
2015-11-10 14:35:00,561.17,561.9,560.92,561.44,3400.0,559.6603,560.3883,559.411,559.9296,3400.0
2015-11-10 14:40:00,560.92,562.75,560.79,562.5,5000.0,559.411,561.2361,559.2813,560.9867,5000.0
2015-11-10 14:45:00,562.83,563.45,562.83,563.28,5500.0,561.3158,561.9342,561.3158,561.7646,5500.0
2015-11-10 14:50:00,563.9,564.0,563.11,563.11,1211.0,562.383,562.4827,561.5951,561.5951,1211.0
2015-11-10 14:55:00,563.72,563.78,563.39,563.78,1120.0,562.2034,562.2633,561.8743,562.2633,1120.0
2015-11-10 15:00:00,563.35,563.96,563.03,563.7,3800.0,561.8344,562.4428,561.5153,562.1835,3800.0
2015-11-10 15:05:00,563.54,564.85,563.37,564.85,3642.0,562.0239,563.3304,561.8544,563.3304,3642.0
2015-11-10 15:10:00,564.89,564.99,563.53,564.45,4872.0,563.3703,563.47,562.014,562.9315,4872.0
2015-11-10 15:15:00,564.35,564.65,563.53,564.42,3250.0,562.8317,563.1309,562.014,562.9016,3250.0
2015-11-10 15:20:00,563.59,564.37,563.35,563.83,4006.0,562.0738,562.8517,561.8344,562.3131,4006.0
2015-11-10 15:25:00,564.0,564.8,563.76,564.52,4082.0,562.4827,563.2805,562.2433,563.0013,4082.0
2015-11-10 15:30:00,564.33,565.0,563.69,563.69,5190.0,562.8118,563.48,562.1735,562.1735,5190.0
2015-11-10 15:35:00,563.15,564.22,563.15,563.99,4500.0,561.635,562.7021,561.635,562.4727,4500.0
2015-11-10 15:40:00,563.93,564.94,563.7,564.38,3925.0,562.4129,563.4202,562.1835,562.8617,3925.0
2015-11-10 15:45:00,564.34,564.85,563.7,563.83,8400.0,562.8218,563.3304,562.1835,562.3131,8400.0
2015-11-10 15:50:00,563.87,563.87,562.19,562.68,6900.0,562.353,562.353,560.6776,561.1662,6900.0
2015-11-10 15:55:00,562.67,565.5,562.56,565.27,33929.0,561.1563,563.9787,561.0466,563.7493,33929.0
2015-11-11 09:30:00,567.5,568.49,563.51,563.86,7026.0,565.9733,566.9606,561.994,562.3431,7026.0
2015-11-11 09:35:00,563.5,564.38,560.52,563.42,12867.0,561.984,562.8617,559.0121,561.9042,12867.0
2015-11-11 09:40:00,563.57,563.57,562.0,562.0,1500.0,562.0538,562.0538,560.4881,560.4881,1500.0
2015-11-11 09:45:00,561.58,561.97,560.55,561.02,8376.0,560.0692,560.4582,559.042,559.5107,8376.0
2015-11-11 09:50:00,562.0,563.07,561.68,561.72,8401.0,560.4881,561.5552,560.1689,560.2088,8401.0
2015-11-11 09:55:00,562.88,563.84,562.08,562.56,6600.0,561.3657,562.3231,560.5679,561.0466,6600.0
2015-11-11 10:00:00,562.7,563.17,560.15,560.96,4799.0,561.1862,561.6549,558.643,559.4509,4799.0
2015-11-11 10:05:00,560.49,562.13,560.49,562.13,2681.0,558.9821,560.6177,558.9821,560.6177,2681.0
2015-11-11 10:10:00,561.99,563.44,561.76,562.3,3050.0,560.4781,561.9242,560.2487,560.7873,3050.0
2015-11-11 10:15:00,562.13,563.72,561.95,563.06,1620.0,560.6177,562.2034,560.4382,561.5452,1620.0
2015-11-11 10:20:00,564.2,564.94,564.19,564.94,1746.0,562.6822,563.4202,562.6722,563.4202,1746.0
2015-11-11 10:25:00,563.94,565.11,563.02,565.11,2600.0,562.4229,563.5897,561.5053,563.5897,2600.0
2015-11-11 10:30:00,565.12,567.0,564.45,566.95,10451.0,563.5997,565.4746,562.9315,565.4248,10451.0
2015-11-11 10:35:00,567.0,567.0,564.85,564.85,9390.0,565.4746,565.4746,563.3304,563.3304,9390.0
2015-11-11 10:40:00,564.85,565.32,564.68,564.69,2000.0,563.3304,563.7991,563.1609,563.1708,2000.0
2015-11-11 10:45:00,564.27,564.72,563.85,563.85,4300.0,562.752,563.2008,562.3331,562.3331,4300.0
2015-11-11 10:50:00,564.01,564.5,563.68,564.5,2300.0,562.4927,562.9813,562.1636,562.9813,2300.0
2015-11-11 10:55:00,564.99,565.26,564.99,564.99,933.0,563.47,563.7393,563.47,563.47,933.0
2015-11-11 11:00:00,564.8,564.81,564.52,564.52,200.0,563.2805,563.2905,563.0013,563.0013,200.0
2015-11-11 11:05:00,565.49,565.49,563.73,564.5,2500.0,563.9687,563.9687,562.2134,562.9813,2500.0
2015-11-11 11:10:00,564.45,564.46,563.4,564.0,5300.0,562.9315,562.9415,561.8843,562.4827,5300.0
2015-11-11 11:15:00,564.0,564.67,563.62,563.62,2300.0,562.4827,563.1509,562.1037,562.1037,2300.0
2015-11-11 11:20:00,563.8,564.2,563.54,563.73,2304.0,562.2832,562.6822,562.0239,562.2134,2304.0
2015-11-11 11:25:00,563.48,564.73,563.48,564.5,8500.0,561.9641,563.2107,561.9641,562.9813,8500.0
2015-11-11 11:30:00,564.49,565.0,563.91,564.29,7090.0,562.9714,563.48,562.3929,562.7719,7090.0
2015-11-11 11:35:00,564.45,564.64,563.5,563.79,3677.0,562.9315,563.121,561.984,562.2733,3677.0
2015-11-11 11:40:00,563.81,564.35,563.5,564.18,2769.0,562.2932,562.8317,561.984,562.6622,2769.0
2015-11-11 11:45:00,564.24,565.4,563.76,564.65,6100.0,562.722,563.8789,562.2433,563.1309,6100.0
2015-11-11 11:50:00,564.69,565.4,563.66,564.39,1400.0,563.1708,563.8789,562.1436,562.8716,1400.0
2015-11-11 11:55:00,564.65,564.65,564.65,564.65,100.0,563.1309,563.1309,563.1309,563.1309,100.0
2015-11-11 12:00:00,564.08,564.3,564.08,564.3,300.0,562.5625,562.7819,562.5625,562.7819,300.0
2015-11-11 12:05:00,564.55,565.4,564.33,565.4,1490.0,563.0312,563.8789,562.8118,563.8789,1490.0
2015-11-11 12:10:00,565.89,568.0,565.51,567.98,18140.0,564.3676,566.4719,563.9886,566.452,18140.0
2015-11-11 12:15:00,567.9,568.3,567.62,567.63,1000.0,566.3722,566.7711,566.093,566.1029,1000.0
2015-11-11 12:20:00,567.72,569.99,567.5,569.52,3647.0,566.1927,568.4566,565.9733,567.9878,3647.0
2015-11-11 12:25:00,569.8,570.83,568.07,568.5,4227.0,568.2671,569.2943,566.5417,566.9706,4227.0
2015-11-11 12:30:00,568.33,570.44,568.33,570.44,3714.0,566.801,568.9054,566.801,568.9054,3714.0
2015-11-11 12:35:00,570.89,571.75,570.62,571.56,5112.0,569.3542,570.2118,569.0849,570.0224,5112.0
2015-11-11 12:40:00,571.04,571.75,569.7,570.1,8804.0,569.5037,570.2118,568.1674,568.5663,8804.0
2015-11-11 12:45:00,570.17,570.89,570.17,570.5,900.0,568.6361,569.3542,568.6361,568.9652,900.0
2015-11-11 12:50:00,570.0,570.61,569.55,569.91,4952.0,568.4665,569.0749,568.0178,568.3768,4952.0
2015-11-11 12:55:00,569.73,570.87,569.02,570.53,4400.0,568.1973,569.3342,567.4892,568.9951,4400.0
2015-11-11 13:00:00,570.57,571.42,570.32,570.46,5097.0,569.035,569.8827,568.7857,568.9253,5097.0
2015-11-11 13:05:00,571.0,571.0,568.06,568.84,7700.0,569.4639,569.4639,566.5318,567.3097,7700.0
2015-11-11 13:10:00,568.04,570.31,568.04,569.9,4381.0,566.5118,568.7757,566.5118,568.3668,4381.0
2015-11-11 13:15:00,569.95,570.36,569.83,569.85,1200.0,568.4167,568.8256,568.297,568.317,1200.0
2015-11-11 13:20:00,569.56,570.49,569.53,570.43,1300.0,568.0277,568.9552,567.9978,568.8954,1300.0
2015-11-11 13:25:00,569.79,569.79,568.98,569.0,5215.0,568.2571,568.2571,567.4493,567.4692,5215.0
2015-11-11 13:30:00,569.44,570.92,569.43,569.48,18648.0,567.9081,569.3841,567.8981,567.9479,18648.0
2015-11-11 13:35:00,570.25,570.69,568.71,569.43,5200.0,568.7159,569.1547,567.18,567.8981,5200.0
2015-11-11 13:40:00,569.89,569.91,569.8,569.91,2000.0,568.3568,568.3768,568.2671,568.3768,2000.0
2015-11-11 13:45:00,569.96,570.71,569.96,570.71,1500.0,568.4267,569.1746,568.4267,569.1746,1500.0
2015-11-11 13:50:00,571.0,571.37,570.14,570.47,3100.0,569.4639,569.8329,568.6062,568.9353,3100.0
2015-11-11 13:55:00,570.74,570.8,569.41,570.01,1900.0,569.2046,569.2644,567.8781,568.4765,1900.0
2015-11-11 14:00:00,569.66,569.83,569.24,569.24,700.0,568.1275,568.297,567.7086,567.7086,700.0
2015-11-11 14:05:00,568.9,570.73,568.45,569.85,20996.0,567.3695,569.1946,566.9207,568.317,20996.0
2015-11-11 14:10:00,569.41,570.72,569.31,570.25,5684.0,567.8781,569.1846,567.7784,568.7159,5684.0
2015-11-11 14:15:00,570.09,570.54,569.4,570.36,6892.0,568.5563,569.0051,567.8682,568.8256,6892.0
2015-11-11 14:20:00,570.26,570.6,570.26,570.4,1115.0,568.7258,569.0649,568.7258,568.8655,1115.0
2015-11-11 14:25:00,569.96,570.72,569.42,570.67,1600.0,568.4267,569.1846,567.8881,569.1347,1600.0
2015-11-11 14:30:00,570.08,570.81,569.86,570.4,9602.0,568.5463,569.2744,568.3269,568.8655,9602.0
2015-11-11 14:35:00,570.39,570.9,569.59,569.85,10034.0,568.8555,569.3641,568.0577,568.317,10034.0
2015-11-11 14:40:00,569.86,570.53,567.89,569.76,6300.0,568.3269,568.9951,566.3622,568.2272,6300.0
2015-11-11 14:45:00,569.18,569.98,569.17,569.44,1400.0,567.6488,568.4466,567.6388,567.9081,1400.0
2015-11-11 14:50:00,569.41,569.47,568.43,569.4,1945.0,567.8781,567.938,566.9008,567.8682,1945.0
2015-11-11 14:55:00,568.99,568.99,566.93,567.29,8479.0,567.4593,567.4593,565.4048,565.7638,8479.0
2015-11-11 15:00:00,567.27,568.17,566.82,567.34,5197.0,565.7439,566.6415,565.2951,565.8137,5197.0
2015-11-11 15:05:00,567.25,567.5,564.82,564.82,36836.0,565.7239,565.9733,563.3005,563.3005,36836.0
2015-11-11 15:10:00,565.12,566.21,565.0,566.21,5091.0,563.5997,564.6867,563.48,564.6867,5091.0
2015-11-11 15:15:00,566.0,566.65,565.39,566.18,3971.0,564.4773,565.1256,563.8689,564.6568,3971.0
2015-11-11 15:20:00,566.0,567.33,566.0,566.64,5297.0,564.4773,565.8037,564.4773,565.1156,5297.0
2015-11-11 15:25:00,566.51,567.11,566.51,566.85,6951.0,564.9859,565.5843,564.9859,565.325,6951.0
2015-11-11 15:30:00,566.9,567.79,566.86,567.0,1991.0,565.3749,566.2625,565.335,565.4746,1991.0
2015-11-11 15:35:00,567.03,567.24,566.26,567.11,9791.0,565.5045,565.714,564.7366,565.5843,9791.0
2015-11-11 15:40:00,566.88,567.98,566.62,566.96,7173.0,565.3549,566.452,565.0956,565.4347,7173.0
2015-11-11 15:45:00,567.22,568.38,566.71,567.27,12152.0,565.694,566.8509,565.1854,565.7439,12152.0
2015-11-11 15:50:00,566.94,568.05,566.08,567.48,14600.0,565.4148,566.5218,564.5571,565.9533,14600.0
2015-11-11 15:55:00,567.72,567.72,566.01,566.41,23469.0,566.1927,566.1927,564.4873,564.8862,23469.0
2015-11-12 09:30:00,566.02,566.02,562.63,562.63,8271.0,564.4973,564.4973,561.1164,561.1164,8271.0
2015-11-12 09:35:00,562.19,563.55,560.72,560.79,3504.0,560.6776,562.0339,559.2115,559.2813,3504.0
2015-11-12 09:40:00,561.65,565.69,560.92,562.03,4096.0,560.139,564.1681,559.411,560.518,4096.0
2015-11-12 09:45:00,562.95,565.0,561.87,561.92,4001.0,561.4355,563.48,560.3584,560.4083,4001.0
2015-11-12 09:50:00,562.25,562.26,559.34,560.0,9826.0,560.7374,560.7474,557.8352,558.4935,9826.0
2015-11-12 09:55:00,560.75,562.35,560.23,560.24,1407.0,559.2414,560.8371,558.7228,558.7328,1407.0
2015-11-12 10:00:00,560.24,560.24,558.11,559.9,9428.0,558.7328,558.7328,556.6085,558.3937,9428.0
2015-11-12 10:05:00,559.9,560.22,559.33,559.7,1000.0,558.3937,558.7129,557.8253,558.1943,1000.0
2015-11-12 10:10:00,559.57,561.39,559.57,561.14,3000.0,558.0646,559.8797,558.0646,559.6304,3000.0
2015-11-12 10:15:00,561.43,562.34,561.17,561.17,1050.0,559.9196,560.8272,559.6603,559.6603,1050.0
2015-11-12 10:20:00,561.39,563.38,560.81,563.21,7900.0,559.8797,561.8644,559.3013,561.6948,7900.0
2015-11-12 10:25:00,562.38,564.05,562.23,563.75,11055.0,560.867,562.5326,560.7175,562.2334,11055.0
2015-11-12 10:30:00,563.66,563.66,560.21,561.9,21290.0,562.1436,562.1436,558.7029,560.3883,21290.0
2015-11-12 10:35:00,561.43,563.32,561.43,562.5,9037.0,559.9196,561.8045,559.9196,560.9867,9037.0
2015-11-12 10:40:00,562.77,564.5,562.27,563.49,2900.0,561.256,562.9813,560.7573,561.9741,2900.0
2015-11-12 10:45:00,563.81,563.89,563.8,563.89,800.0,562.2932,562.373,562.2832,562.373,800.0
2015-11-12 10:50:00,562.92,563.64,561.3,563.1,3907.0,561.4056,562.1237,559.79,561.5851,3907.0
2015-11-12 10:55:00,563.15,564.0,562.48,563.84,1792.0,561.635,562.4827,560.9668,562.3231,1792.0
2015-11-12 11:00:00,564.37,566.37,564.24,565.27,9560.0,562.8517,564.8463,562.722,563.7493,9560.0
2015-11-12 11:05:00,565.18,565.43,565.17,565.43,600.0,563.6595,563.9088,563.6495,563.9088,600.0
2015-11-12 11:10:00,565.2,565.89,564.37,564.97,1755.0,563.6795,564.3676,562.8517,563.4501,1755.0
2015-11-12 11:15:00,564.79,565.27,564.56,564.56,1106.0,563.2706,563.7493,563.0412,563.0412,1106.0
2015-11-12 11:20:00,563.17,564.68,563.17,564.17,5194.0,561.6549,563.1609,561.6549,562.6522,5194.0
2015-11-12 11:25:00,563.37,564.02,563.37,564.02,400.0,561.8544,562.5026,561.8544,562.5026,400.0
2015-11-12 11:30:00,563.41,564.45,563.4,563.6,1702.0,561.8943,562.9315,561.8843,562.0838,1702.0
2015-11-12 11:35:00,563.41,564.0,563.4,563.51,2960.0,561.8943,562.4827,561.8843,561.994,2960.0
2015-11-12 11:40:00,563.09,563.23,562.58,563.23,300.0,561.5751,561.7148,561.0665,561.7148,300.0
2015-11-12 11:45:00,563.28,563.28,562.38,562.41,1607.0,561.7646,561.7646,560.867,560.897,1607.0
2015-11-12 11:50:00,562.37,563.36,562.11,562.57,1900.0,560.8571,561.8444,560.5978,561.0565,1900.0
2015-11-12 11:55:00,562.24,563.19,562.0,562.12,2100.0,560.7274,561.6749,560.4881,560.6077,2100.0
2015-11-12 12:00:00,562.12,563.25,561.67,563.06,1700.0,560.6077,561.7347,560.159,561.5452,1700.0
2015-11-12 12:05:00,562.84,562.84,562.3,562.37,945.0,561.3258,561.3258,560.7873,560.8571,945.0
2015-11-12 12:10:00,562.77,563.28,562.1,562.1,991.0,561.256,561.7646,560.5878,560.5878,991.0
2015-11-12 12:15:00,561.71,562.09,561.0,561.0,2532.0,560.1988,560.5778,559.4908,559.4908,2532.0
2015-11-12 12:20:00,560.74,562.01,560.74,560.92,1500.0,559.2315,560.498,559.2315,559.411,1500.0
2015-11-12 12:25:00,561.01,561.75,560.51,561.75,1100.0,559.5007,560.2387,559.0021,560.2387,1100.0
2015-11-12 12:30:00,561.01,561.51,560.75,560.75,751.0,559.5007,559.9994,559.2414,559.2414,751.0
2015-11-12 12:35:00,560.64,561.56,560.5,560.75,1944.0,559.1317,560.0493,558.9921,559.2414,1944.0
2015-11-12 12:40:00,560.7,561.6,560.14,560.84,3750.0,559.1916,560.0891,558.6331,559.3312,3750.0
2015-11-12 12:45:00,560.75,560.96,560.23,560.96,1100.0,559.2414,559.4509,558.7228,559.4509,1100.0
2015-11-12 12:50:00,561.85,562.78,560.28,560.28,1220.0,560.3385,561.266,558.7727,558.7727,1220.0
2015-11-12 12:55:00,561.3,561.51,561.26,561.27,900.0,559.79,559.9994,559.7501,559.76,900.0
2015-11-12 13:00:00,562.37,562.41,561.93,562.41,1200.0,560.8571,560.897,560.4183,560.897,1200.0
2015-11-12 13:05:00,561.62,561.62,560.66,560.67,500.0,560.1091,560.1091,559.1517,559.1616,500.0
2015-11-12 13:10:00,561.55,561.55,560.11,560.11,8612.0,560.0393,560.0393,558.6032,558.6032,8612.0
2015-11-12 13:15:00,560.6,562.27,560.6,561.36,1100.0,559.0918,560.7573,559.0918,559.8498,1100.0
2015-11-12 13:20:00,561.9,561.9,560.82,561.74,437.0,560.3883,560.3883,559.3112,560.2288,437.0
2015-11-12 13:25:00,560.85,560.85,559.73,559.73,1396.0,559.3412,559.3412,558.2242,558.2242,1396.0
2015-11-12 13:30:00,560.57,561.07,559.34,559.56,3300.0,559.0619,559.5606,557.8352,558.0546,3300.0
2015-11-12 13:35:00,560.4,560.4,559.05,559.17,1000.0,558.8924,558.8924,557.546,557.6657,1000.0
2015-11-12 13:40:00,559.64,559.91,559.14,559.9,500.0,558.1344,558.4037,557.6358,558.3937,500.0
2015-11-12 13:45:00,559.34,559.34,558.42,558.43,2783.0,557.8352,557.8352,556.9177,556.9277,2783.0
2015-11-12 13:50:00,558.86,559.83,558.24,559.83,550.0,557.3565,558.3239,556.7382,558.3239,550.0
2015-11-12 13:55:00,558.7,559.38,558.7,559.01,400.0,557.1969,557.8751,557.1969,557.5061,400.0
2015-11-12 14:00:00,559.77,559.87,559.77,559.87,300.0,558.2641,558.3638,558.2641,558.3638,300.0
2015-11-12 14:05:00,558.75,559.31,558.37,558.93,6914.0,557.2468,557.8053,556.8678,557.4263,6914.0
2015-11-12 14:10:00,558.73,559.38,558.0,558.99,10917.0,557.2269,557.8751,556.4988,557.4862,10917.0
2015-11-12 14:15:00,559.4,559.52,559.37,559.52,600.0,557.8951,558.0147,557.8651,558.0147,600.0
2015-11-12 14:20:00,558.94,559.33,558.5,559.27,1000.0,557.4363,557.8253,556.9975,557.7654,1000.0
2015-11-12 14:25:00,558.8,559.6,558.79,559.36,1686.0,557.2967,558.0945,557.2867,557.8552,1686.0
2015-11-12 14:30:00,559.98,560.72,559.87,560.01,1900.0,558.4735,559.2115,558.3638,558.5034,1900.0
2015-11-12 14:35:00,559.76,559.87,559.09,559.68,2155.0,558.2541,558.3638,557.5859,558.1743,2155.0
2015-11-12 14:40:00,559.09,560.51,558.1,559.99,5698.0,557.5859,559.0021,556.5986,558.4835,5698.0
2015-11-12 14:45:00,559.11,559.79,559.09,559.09,1560.0,557.6058,558.284,557.5859,557.5859,1560.0
2015-11-12 14:50:00,559.04,559.23,557.51,557.51,6361.0,557.536,557.7255,556.0101,556.0101,6361.0
2015-11-12 14:55:00,557.98,557.99,556.34,557.76,9663.0,556.4789,556.4889,554.8433,556.2595,9663.0
2015-11-12 15:00:00,557.21,557.28,556.66,557.0,2885.0,555.711,555.7808,555.1624,555.5015,2885.0
2015-11-12 15:05:00,556.94,557.17,555.88,555.95,8298.0,555.4417,555.6711,554.3845,554.4543,8298.0
2015-11-12 15:10:00,555.93,556.34,555.0,556.27,11985.0,554.4344,554.8433,553.5069,554.7735,11985.0
2015-11-12 15:15:00,557.67,557.9,555.9,555.9,3414.0,556.1697,556.3991,554.4045,554.4045,3414.0
2015-11-12 15:20:00,556.11,557.18,555.39,555.39,4785.0,554.6139,555.681,553.8959,553.8959,4785.0
2015-11-12 15:25:00,556.0,557.03,555.85,556.38,3100.0,554.5042,555.5314,554.3546,554.8832,3100.0
2015-11-12 15:30:00,557.06,557.22,555.1,556.44,8800.0,555.5614,555.7209,553.6066,554.943,8800.0
2015-11-12 15:35:00,556.01,556.45,555.31,555.78,3200.0,554.5142,554.953,553.8161,554.2848,3200.0
2015-11-12 15:40:00,556.11,556.72,554.89,555.07,7046.0,554.6139,555.2223,553.3972,553.5767,7046.0
2015-11-12 15:45:00,555.39,556.63,553.89,556.63,15169.0,553.8959,555.1325,552.3999,555.1325,15169.0
2015-11-12 15:50:00,553.94,555.87,553.01,553.78,18943.0,552.4498,554.3746,551.5223,552.2902,18943.0
2015-11-12 15:55:00,553.57,554.27,551.51,552.55,61408.0,552.0807,552.7789,550.0263,551.0635,61408.0
2015-11-13 09:30:00,551.19,554.0,547.16,547.42,13229.0,549.7072,552.5096,545.688,545.9473,13229.0
2015-11-13 09:35:00,547.38,550.05,545.12,546.21,11070.0,545.9074,548.5702,543.6535,544.7405,11070.0
2015-11-13 09:40:00,545.51,549.78,545.51,549.78,4520.0,544.0424,548.3009,544.0424,548.3009,4520.0
2015-11-13 09:45:00,550.0,552.13,549.83,551.17,3200.0,548.5204,550.6446,548.3508,549.6872,3200.0
2015-11-13 09:50:00,551.96,553.74,551.8,553.4,5197.0,550.4751,552.2503,550.3155,551.9112,5197.0
2015-11-13 09:55:00,554.44,555.91,551.09,555.72,14392.0,552.9484,554.4145,549.6074,554.225,14392.0
2015-11-13 10:00:00,555.44,556.98,553.18,555.39,3450.0,553.9457,555.4816,551.6918,553.8959,3450.0
2015-11-13 10:05:00,555.06,555.4,551.33,551.33,12500.0,553.5667,553.9058,549.8468,549.8468,12500.0
2015-11-13 10:10:00,551.32,552.71,549.66,549.66,6200.0,549.8368,551.2231,548.1813,548.1813,6200.0
2015-11-13 10:15:00,550.24,550.24,546.32,547.43,11298.0,548.7597,548.7597,544.8503,545.9573,11298.0
2015-11-13 10:20:00,548.39,549.62,546.36,548.05,8425.0,546.9147,548.1414,544.8901,546.5756,8425.0
2015-11-13 10:25:00,548.05,553.65,547.89,552.9,17400.0,546.5756,552.1605,546.416,551.4126,17400.0
2015-11-13 10:30:00,552.97,554.39,551.15,551.15,7504.0,551.4824,552.8985,549.6673,549.6673,7504.0
2015-11-13 10:35:00,552.0,552.5,550.8,550.8,7800.0,550.515,551.0136,549.3182,549.3182,7800.0
2015-11-13 10:40:00,551.93,554.4,551.93,553.05,2461.0,550.4452,552.9085,550.4452,551.5621,2461.0
2015-11-13 10:45:00,552.01,553.48,551.48,553.48,3350.0,550.5249,551.991,549.9964,551.991,3350.0
2015-11-13 10:50:00,554.0,556.99,554.0,556.95,4283.0,552.5096,555.4915,552.5096,555.4517,4283.0
2015-11-13 10:55:00,556.46,557.25,554.72,556.5,9858.0,554.963,555.7508,553.2277,555.0029,9858.0
2015-11-13 11:00:00,556.5,556.5,555.23,555.46,3300.0,555.0029,555.0029,553.7363,553.9657,3300.0
2015-11-13 11:05:00,556.2,556.24,554.16,554.16,3267.0,554.7037,554.7436,552.6692,552.6692,3267.0
2015-11-13 11:10:00,554.44,554.93,553.21,554.0,1800.0,552.9484,553.4371,551.7217,552.5096,1800.0
2015-11-13 11:15:00,553.57,554.38,553.45,554.38,700.0,552.0807,552.8886,551.9611,552.8886,700.0
2015-11-13 11:20:00,552.22,556.0,552.22,554.76,5300.0,550.7344,554.5042,550.7344,553.2675,5300.0
2015-11-13 11:25:00,554.67,556.5,554.66,555.21,1500.0,553.1778,555.0029,553.1678,553.7163,1500.0
2015-11-13 11:30:00,555.62,555.62,554.67,555.0,3647.0,554.1252,554.1252,553.1778,553.5069,3647.0
2015-11-13 11:35:00,554.32,555.5,554.17,554.6,3800.0,552.8287,554.0056,552.6791,553.108,3800.0
2015-11-13 11:40:00,554.79,554.79,553.56,554.02,1700.0,553.2975,553.2975,552.0708,552.5295,1700.0
2015-11-13 11:45:00,553.61,554.21,553.6,554.2,900.0,552.1206,552.719,552.1107,552.7091,900.0
2015-11-13 11:50:00,555.09,555.09,553.04,554.67,500.0,553.5967,553.5967,551.5522,553.1778,500.0
2015-11-13 11:55:00,553.05,554.28,553.02,554.27,600.0,551.5621,552.7888,551.5322,552.7789,600.0
2015-11-13 12:00:00,554.44,555.07,553.12,554.34,3600.0,552.9484,553.5767,551.632,552.8487,3600.0
2015-11-13 12:05:00,554.37,554.61,553.94,553.94,1950.0,552.8786,553.118,552.4498,552.4498,1950.0
2015-11-13 12:10:00,553.44,554.88,553.13,554.24,1200.0,551.9511,553.3872,551.6419,552.7489,1200.0
2015-11-13 12:15:00,553.47,553.98,553.21,553.98,400.0,551.981,552.4896,551.7217,552.4896,400.0
2015-11-13 12:20:00,553.99,554.35,553.42,553.42,1085.0,552.4996,552.8587,551.9312,551.9312,1085.0
2015-11-13 12:25:00,553.93,553.93,553.48,553.48,200.0,552.4398,552.4398,551.991,551.991,200.0
2015-11-13 12:30:00,553.04,553.45,552.46,553.45,2565.0,551.5522,551.9611,550.9737,551.9611,2565.0
2015-11-13 12:35:00,553.97,554.18,552.88,553.47,5964.0,552.4797,552.6891,551.3926,551.981,5964.0
2015-11-13 12:40:00,553.7,553.94,553.19,553.94,2100.0,552.2104,552.4498,551.7018,552.4498,2100.0
2015-11-13 12:45:00,553.09,553.09,553.08,553.09,100.0,551.602,551.602,551.5921,551.602,100.0
2015-11-13 12:50:00,553.13,554.13,552.93,554.13,800.0,551.6419,552.6392,551.4425,552.6392,800.0
2015-11-13 12:55:00,552.79,553.99,552.48,553.99,3000.0,551.3028,552.4996,550.9937,552.4996,3000.0
2015-11-13 13:00:00,553.47,554.06,553.47,553.99,2300.0,551.981,552.5694,551.981,552.4996,2300.0
2015-11-13 13:05:00,553.81,554.77,553.0,553.2,1032.0,552.3201,553.2775,551.5123,551.7117,1032.0
2015-11-13 13:10:00,554.6,554.6,552.56,553.6,1128.0,553.108,553.108,551.0735,552.1107,1128.0
2015-11-13 13:15:00,552.64,553.6,551.81,551.81,3600.0,551.1533,552.1107,550.3255,550.3255,3600.0
2015-11-13 13:20:00,551.73,552.61,551.73,552.61,450.0,550.2457,551.1233,550.2457,551.1233,450.0
2015-11-13 13:25:00,551.95,552.28,551.28,552.06,1061.0,550.4651,550.7942,549.7969,550.5748,1061.0
2015-11-13 13:30:00,552.88,553.28,551.98,551.99,2197.0,551.3926,551.7915,550.495,550.505,2197.0
2015-11-13 13:35:00,551.99,552.81,551.38,552.47,1800.0,550.505,551.3228,549.8966,550.9837,1800.0
2015-11-13 13:40:00,552.19,552.94,552.04,552.51,1900.0,550.7045,551.4524,550.5549,551.0236,1900.0
2015-11-13 13:45:00,552.75,554.6,552.75,554.6,544.0,551.263,553.108,551.263,553.108,544.0
2015-11-13 13:50:00,553.15,555.13,553.14,554.52,1713.0,551.6619,553.6366,551.6519,553.0282,1713.0
2015-11-13 13:55:00,553.98,553.98,553.0,553.0,200.0,552.4896,552.4896,551.5123,551.5123,200.0
2015-11-13 14:00:00,553.79,554.38,552.03,552.8,9100.0,552.3002,552.8886,550.5449,551.3128,9100.0
2015-11-13 14:05:00,553.52,553.52,551.74,551.98,1800.0,552.0309,552.0309,550.2557,550.495,1800.0
2015-11-13 14:10:00,551.1,552.84,551.0,551.46,17954.0,549.6174,551.3527,549.5177,549.9764,17954.0
2015-11-13 14:15:00,551.44,551.49,550.08,550.77,10050.0,549.9565,550.0063,548.6001,549.2883,10050.0
2015-11-13 14:20:00,550.51,550.8,549.55,549.72,7700.0,549.029,549.3182,548.0716,548.2411,7700.0
2015-11-13 14:25:00,550.27,550.27,548.61,548.61,3086.0,548.7896,548.7896,547.1341,547.1341,3086.0
2015-11-13 14:30:00,549.75,550.4,548.79,550.4,2000.0,548.271,548.9193,547.3136,548.9193,2000.0
2015-11-13 14:35:00,550.66,550.77,549.62,549.62,700.0,549.1786,549.2883,548.1414,548.1414,700.0
2015-11-13 14:40:00,549.97,550.0,549.5,550.0,400.0,548.4904,548.5204,548.0217,548.5204,400.0
2015-11-13 14:45:00,550.09,550.38,548.41,548.58,3800.0,548.6101,548.8993,546.9346,547.1042,3800.0
2015-11-13 14:50:00,548.59,551.74,548.57,549.02,10578.0,547.1141,550.2557,547.0942,547.543,10578.0
2015-11-13 14:55:00,549.38,549.38,548.29,548.29,700.0,547.902,547.902,546.815,546.815,700.0
2015-11-13 15:00:00,549.9,550.0,548.38,549.01,2500.0,548.4206,548.5204,546.9047,547.533,2500.0
2015-11-13 15:05:00,548.95,549.7,548.32,549.42,3700.0,547.4732,548.2212,546.8449,547.9419,3700.0
2015-11-13 15:10:00,548.8,549.52,548.48,549.11,1750.0,547.3236,548.0416,547.0044,547.6327,1750.0
2015-11-13 15:15:00,549.12,549.36,548.07,548.07,2200.0,547.6427,547.8821,546.5955,546.5955,2200.0
2015-11-13 15:20:00,547.9,548.09,547.52,548.03,2700.0,546.426,546.6155,546.047,546.5557,2700.0
2015-11-13 15:25:00,548.1,548.76,547.13,547.49,13664.0,546.6255,547.2837,545.6581,546.0171,13664.0
2015-11-13 15:30:00,547.19,548.62,547.19,548.09,5361.0,545.7179,547.1441,545.7179,546.6155,5361.0
2015-11-13 15:35:00,547.84,548.55,547.27,548.55,3710.0,546.3662,547.0743,545.7977,547.0743,3710.0
2015-11-13 15:40:00,548.52,548.71,547.35,547.38,6450.0,547.0443,547.2338,545.8775,545.9074,6450.0
2015-11-13 15:45:00,548.0,548.54,547.54,547.92,7994.0,546.5257,547.0643,546.067,546.4459,7994.0
2015-11-13 15:50:00,548.2,549.19,548.18,548.74,9148.0,546.7252,547.7125,546.7052,547.2637,9148.0
2015-11-13 15:55:00,548.67,549.25,548.01,548.91,35389.0,547.1939,547.7724,546.5357,547.4333,35389.0
2015-11-16 09:30:00,550.26,551.4,545.2,550.19,19947.0,548.7797,549.9166,543.7333,548.7098,19947.0
2015-11-16 09:35:00,551.4,552.5,549.03,551.57,8200.0,549.9166,551.0136,547.553,550.0861,8200.0
2015-11-16 09:40:00,550.74,550.74,546.95,548.25,8398.0,549.2584,549.2584,545.4786,546.7751,8398.0
2015-11-16 09:45:00,548.25,549.97,547.53,549.96,4745.0,546.7751,548.4904,546.057,548.4805,4745.0
2015-11-16 09:50:00,549.37,550.74,548.02,548.24,4742.0,547.892,549.2584,546.5457,546.7651,4742.0
2015-11-16 09:55:00,548.82,550.56,546.89,547.44,9306.0,547.3435,549.0788,545.4187,545.9672,9306.0
2015-11-16 10:00:00,546.57,549.84,546.57,549.0,11040.0,545.0996,548.3608,545.0996,547.523,11040.0
2015-11-16 10:05:00,548.99,550.96,548.99,550.79,3901.0,547.5131,549.4778,547.5131,549.3082,3901.0
2015-11-16 10:10:00,550.74,551.52,549.56,551.03,5707.0,549.2584,550.0363,548.0815,549.5476,5707.0
2015-11-16 10:15:00,551.86,552.49,550.63,551.68,10754.0,550.3753,551.0037,549.1487,550.1958,10754.0
2015-11-16 10:20:00,552.01,555.0,552.01,554.19,12257.0,550.5249,553.5069,550.5249,552.6991,12257.0
2015-11-16 10:25:00,553.58,554.41,551.74,552.45,6136.0,552.0907,552.9185,550.2557,550.9638,6136.0
2015-11-16 10:30:00,551.58,552.27,551.22,552.27,2200.0,550.0961,550.7842,549.7371,550.7842,2200.0
2015-11-16 10:35:00,551.3,552.45,551.16,551.69,8150.0,549.8169,550.9638,549.6772,550.2058,8150.0
2015-11-16 10:40:00,551.51,551.77,550.84,551.0,1800.0,550.0263,550.2856,549.3581,549.5177,1800.0
2015-11-16 10:45:00,550.83,551.38,550.34,550.69,2500.0,549.3481,549.8966,548.8594,549.2085,2500.0
2015-11-16 10:50:00,550.08,550.53,549.37,549.94,1693.0,548.6001,549.0489,547.892,548.4605,1693.0
2015-11-16 10:55:00,550.62,551.2,549.07,551.13,3589.0,549.1387,549.7171,547.5929,549.6473,3589.0
2015-11-16 11:00:00,551.09,552.39,549.78,550.85,1500.0,549.6074,550.9039,548.3009,549.3681,1500.0
2015-11-16 11:05:00,550.14,550.14,549.6,549.62,400.0,548.66,548.66,548.1214,548.1414,400.0
2015-11-16 11:10:00,550.02,550.51,548.78,548.78,1800.0,548.5403,549.029,547.3036,547.3036,1800.0
2015-11-16 11:15:00,548.98,549.87,548.38,548.38,1300.0,547.5031,548.3907,546.9047,546.9047,1300.0
2015-11-16 11:20:00,549.44,550.0,547.78,547.8,4700.0,547.9619,548.5204,546.3063,546.3263,4700.0
2015-11-16 11:25:00,548.13,548.42,547.5,548.39,2453.0,546.6554,546.9446,546.0271,546.9147,2453.0
2015-11-16 11:30:00,548.61,549.09,547.61,548.42,8804.0,547.1341,547.6128,546.1368,546.9446,8804.0
2015-11-16 11:35:00,548.88,549.42,548.11,548.11,2500.0,547.4034,547.9419,546.6354,546.6354,2500.0
2015-11-16 11:40:00,548.36,549.98,548.35,549.25,2890.0,546.8848,548.5004,546.8748,547.7724,2890.0
2015-11-16 11:45:00,548.74,550.81,548.73,550.49,4830.0,547.2637,549.3282,547.2538,549.009,4830.0
2015-11-16 11:50:00,550.34,551.66,550.34,551.66,1190.0,548.8594,550.1759,548.8594,550.1759,1190.0
2015-11-16 11:55:00,552.24,553.18,552.04,552.04,3551.0,550.7543,551.6918,550.5549,550.5549,3551.0
2015-11-16 12:00:00,551.57,553.0,551.56,551.89,4453.0,550.0861,551.5123,550.0762,550.4053,4453.0
2015-11-16 12:05:00,551.89,552.3,551.54,551.68,2300.0,550.4053,550.8142,550.0562,550.1958,2300.0
2015-11-16 12:10:00,551.12,551.69,551.11,551.69,400.0,549.6373,550.2058,549.6274,550.2058,400.0
2015-11-16 12:15:00,551.95,552.47,551.61,551.61,2400.0,550.4651,550.9837,550.126,550.126,2400.0
2015-11-16 12:20:00,551.42,551.92,551.38,551.92,1000.0,549.9365,550.4352,549.8966,550.4352,1000.0
2015-11-16 12:25:00,551.89,551.95,551.06,551.06,700.0,550.4053,550.4651,549.5775,549.5775,700.0
2015-11-16 12:30:00,552.1,552.62,551.8,551.8,2991.0,550.6147,551.1333,550.3155,550.3155,2991.0
2015-11-16 12:35:00,552.96,552.98,552.21,552.22,400.0,551.4724,551.4923,550.7244,550.7344,400.0
2015-11-16 12:40:00,552.44,553.08,552.44,553.08,300.0,550.9538,551.5921,550.9538,551.5921,300.0
2015-11-16 12:45:00,552.53,553.0,552.05,553.0,2750.0,551.0435,551.5123,550.5648,551.5123,2750.0
2015-11-16 12:50:00,552.78,553.54,551.88,552.1,1541.0,551.2929,552.0508,550.3953,550.6147,1541.0
2015-11-16 12:55:00,552.42,555.65,552.42,555.54,10113.0,550.9338,554.1552,550.9338,554.0454,10113.0
2015-11-16 13:00:00,555.54,556.0,553.24,556.0,8700.0,554.0454,554.5042,551.7516,554.5042,8700.0
2015-11-16 13:05:00,556.6,556.61,553.99,556.53,4658.0,555.1026,555.1126,552.4996,555.0328,4658.0
2015-11-16 13:10:00,556.54,556.65,555.8,555.89,1300.0,555.0428,555.1525,554.3047,554.3945,1300.0
2015-11-16 13:15:00,556.38,556.6,555.64,555.89,4300.0,554.8832,555.1026,554.1452,554.3945,4300.0
2015-11-16 13:20:00,555.56,556.74,555.56,556.43,1438.0,554.0654,555.2422,554.0654,554.9331,1438.0
2015-11-16 13:25:00,556.7,556.7,554.52,554.52,2400.0,555.2023,555.2023,553.0282,553.0282,2400.0
2015-11-16 13:30:00,555.5,556.05,555.2,555.42,2325.0,554.0056,554.5541,553.7064,553.9258,2325.0
2015-11-16 13:35:00,555.33,555.85,554.55,554.59,2800.0,553.836,554.3546,553.0581,553.098,2800.0
2015-11-16 13:40:00,554.23,554.64,553.25,553.7,2900.0,552.739,553.1479,551.7616,552.2104,2900.0
2015-11-16 13:45:00,554.18,554.75,553.71,553.77,1947.0,552.6891,553.2576,552.2204,552.2802,1947.0
2015-11-16 13:50:00,553.29,554.19,553.29,554.19,420.0,551.8015,552.6991,551.8015,552.6991,420.0
2015-11-16 13:55:00,554.02,554.55,553.64,554.48,4400.0,552.5295,553.0581,552.1506,552.9883,4400.0
2015-11-16 14:00:00,555.0,555.12,553.87,553.87,2965.0,553.5069,553.6266,552.3799,552.3799,2965.0
2015-11-16 14:05:00,553.8,554.37,553.15,553.94,5520.0,552.3101,552.8786,551.6619,552.4498,5520.0
2015-11-16 14:10:00,553.76,554.37,553.58,553.59,1900.0,552.2702,552.8786,552.0907,552.1007,1900.0
2015-11-16 14:15:00,553.61,554.16,552.63,553.67,3200.0,552.1206,552.6692,551.1433,552.1805,3200.0
2015-11-16 14:20:00,553.89,554.11,552.9,552.9,1900.0,552.3999,552.6193,551.4126,551.4126,1900.0
2015-11-16 14:25:00,553.05,553.67,552.64,552.74,1950.0,551.5621,552.1805,551.1533,551.253,1950.0
2015-11-16 14:30:00,553.39,555.75,553.05,555.29,7828.0,551.9012,554.2549,551.5621,553.7961,7828.0
2015-11-16 14:35:00,556.0,556.22,555.3,555.3,3500.0,554.5042,554.7236,553.8061,553.8061,3500.0
2015-11-16 14:40:00,555.58,556.79,554.93,555.95,4356.0,554.0853,555.2921,553.4371,554.4543,4356.0
2015-11-16 14:45:00,556.33,556.67,555.43,555.43,2500.0,554.8333,555.1724,553.9357,553.9357,2500.0
2015-11-16 14:50:00,556.06,556.27,555.24,555.25,3300.0,554.564,554.7735,553.7463,553.7562,3300.0
2015-11-16 14:55:00,556.22,558.36,555.59,557.71,6400.0,554.7236,556.8579,554.0953,556.2096,6400.0
2015-11-16 15:00:00,557.95,558.62,556.24,557.5,5482.0,556.449,557.1172,554.7436,556.0002,5482.0
2015-11-16 15:05:00,557.47,558.17,556.44,556.44,3771.0,555.9703,556.6684,554.943,554.943,3771.0
2015-11-16 15:10:00,557.2,557.94,556.44,556.83,5100.0,555.701,556.439,554.943,555.332,5100.0
2015-11-16 15:15:00,557.2,557.27,556.7,556.7,400.0,555.701,555.7708,555.2023,555.2023,400.0
2015-11-16 15:20:00,556.7,558.52,556.7,557.88,3400.0,555.2023,557.0174,555.2023,556.3792,3400.0
2015-11-16 15:25:00,557.82,558.58,557.79,557.79,3205.0,556.3193,557.0773,556.2894,556.2894,3205.0
2015-11-16 15:30:00,557.95,558.0,557.0,557.24,4394.0,556.449,556.4988,555.5015,555.7409,4394.0
2015-11-16 15:35:00,557.26,558.05,556.99,557.81,8800.0,555.7608,556.5487,555.4915,556.3093,8800.0
2015-11-16 15:40:00,557.43,558.14,556.6,556.61,4600.0,555.9304,556.6385,555.1026,555.1126,4600.0
2015-11-16 15:45:00,556.74,558.33,556.7,557.75,8649.0,555.2422,556.8279,555.2023,556.2495,8649.0
2015-11-16 15:50:00,557.45,557.86,556.52,557.4,7012.0,555.9503,556.3592,555.0228,555.9004,7012.0
2015-11-16 15:55:00,557.4,559.18,557.16,558.39,20921.0,555.9004,557.6757,555.6611,556.8878,20921.0
2015-11-17 09:30:00,559.44,560.95,558.23,559.98,15463.0,557.935,559.4409,556.7282,558.4735,15463.0
2015-11-17 09:35:00,560.0,560.84,558.42,559.71,3404.0,558.4935,559.3312,556.9177,558.2042,3404.0
2015-11-17 09:40:00,559.71,560.29,556.78,560.29,6128.0,558.2042,558.7827,555.2821,558.7827,6128.0
2015-11-17 09:45:00,560.83,560.84,559.21,559.59,2225.0,559.3212,559.3312,557.7056,558.0846,2225.0
2015-11-17 09:50:00,560.25,561.0,559.88,560.51,6669.0,558.7428,559.4908,558.3738,559.0021,6669.0
2015-11-17 09:55:00,560.13,564.27,560.13,564.26,9141.0,558.6231,562.752,558.6231,562.742,9141.0
2015-11-17 10:00:00,563.97,565.89,562.99,563.0,21275.0,562.4528,564.3676,561.4754,561.4854,21275.0
2015-11-17 10:05:00,563.0,563.89,561.59,562.79,11171.0,561.4854,562.373,560.0792,561.2759,11171.0
2015-11-17 10:10:00,562.85,563.28,561.32,562.63,7342.0,561.3358,561.7646,559.8099,561.1164,7342.0
2015-11-17 10:15:00,562.63,564.55,562.0,562.0,8619.0,561.1164,563.0312,560.4881,560.4881,8619.0
2015-11-17 10:20:00,562.82,564.5,562.82,563.77,7119.0,561.3059,562.9813,561.3059,562.2533,7119.0
2015-11-17 10:25:00,564.0,565.75,563.3,565.4,15308.0,562.4827,564.228,561.7846,563.8789,15308.0
2015-11-17 10:30:00,564.71,567.0,564.71,566.39,10043.0,563.1908,565.4746,563.1908,564.8663,10043.0
2015-11-17 10:35:00,566.92,567.14,565.68,566.83,4811.0,565.3948,565.6142,564.1582,565.3051,4811.0
2015-11-17 10:40:00,566.5,566.71,565.83,566.4,6513.0,564.976,565.1854,564.3078,564.8762,6513.0
2015-11-17 10:45:00,566.5,567.99,565.99,567.74,5122.0,564.976,566.462,564.4673,566.2126,5122.0
2015-11-17 10:50:00,567.97,568.2,566.73,567.19,5698.0,566.442,566.6714,565.2053,565.6641,5698.0
2015-11-17 10:55:00,567.19,568.56,567.17,568.56,8436.0,565.6641,567.0304,565.6442,567.0304,8436.0
2015-11-17 11:00:00,568.22,568.56,566.49,566.95,6400.0,566.6913,567.0304,564.966,565.4248,6400.0
2015-11-17 11:05:00,567.36,568.71,566.66,567.9,5400.0,565.8336,567.18,565.1355,566.3722,5400.0
2015-11-17 11:10:00,567.61,568.74,567.41,568.6,4100.0,566.083,567.2099,565.8835,567.0703,4100.0
2015-11-17 11:15:00,568.6,569.0,567.94,568.68,6687.0,567.0703,567.4692,566.4121,567.1501,6687.0
2015-11-17 11:20:00,568.39,569.24,567.18,568.02,18534.0,566.8609,567.7086,565.6541,566.4919,18534.0
2015-11-17 11:25:00,567.88,568.62,567.4,568.04,3000.0,566.3523,567.0903,565.8735,566.5118,3000.0
2015-11-17 11:30:00,567.48,568.59,567.15,567.15,4065.0,565.9533,567.0603,565.6242,565.6242,4065.0
2015-11-17 11:35:00,568.46,568.47,567.15,568.18,11228.0,566.9307,566.9407,565.6242,566.6514,11228.0
2015-11-17 11:40:00,568.07,568.07,566.56,566.62,2600.0,566.5417,566.5417,565.0358,565.0956,2600.0
2015-11-17 11:45:00,566.94,567.53,566.61,566.62,6963.0,565.4148,566.0032,565.0857,565.0956,6963.0
2015-11-17 11:50:00,567.42,567.44,566.98,567.23,1175.0,565.8935,565.9134,565.4547,565.704,1175.0
2015-11-17 11:55:00,567.06,567.94,567.06,567.61,1187.0,565.5345,566.4121,565.5345,566.083,1187.0
2015-11-17 12:00:00,566.52,567.82,566.52,567.81,815.0,564.9959,566.2924,564.9959,566.2824,815.0
2015-11-17 12:05:00,567.17,567.49,566.16,566.41,11940.0,565.6442,565.9633,564.6369,564.8862,11940.0
2015-11-17 12:10:00,566.17,566.7,565.33,566.24,7655.0,564.6469,565.1754,563.8091,564.7167,7655.0
2015-11-17 12:15:00,566.48,566.61,565.28,565.29,2342.0,564.956,565.0857,563.7592,563.7692,2342.0
2015-11-17 12:20:00,565.56,565.73,564.82,565.5,4608.0,564.0385,564.208,563.3005,563.9787,4608.0
2015-11-17 12:25:00,565.51,566.6,565.03,566.2,4900.0,563.9886,565.0757,563.5099,564.6768,4900.0
2015-11-17 12:30:00,566.21,567.06,566.21,566.92,4137.0,564.6867,565.5345,564.6867,565.3948,4137.0
2015-11-17 12:35:00,567.09,567.6,566.81,567.6,1198.0,565.5644,566.073,565.2851,566.073,1198.0
2015-11-17 12:40:00,566.81,567.99,566.39,567.09,4300.0,565.2851,566.462,564.8663,565.5644,4300.0
2015-11-17 12:45:00,567.06,567.48,566.22,566.85,11900.0,565.5345,565.9533,564.6967,565.325,11900.0
2015-11-17 12:50:00,567.0,567.52,566.81,566.92,4650.0,565.4746,565.9932,565.2851,565.3948,4650.0
2015-11-17 12:55:00,567.37,568.29,566.72,568.29,3505.0,565.8436,566.7611,565.1954,566.7611,3505.0
2015-11-17 13:00:00,568.03,569.2,568.03,569.18,4356.0,566.5018,567.6687,566.5018,567.6488,4356.0
2015-11-17 13:05:00,569.09,569.79,569.0,569.79,5210.0,567.559,568.2571,567.4692,568.2571,5210.0
2015-11-17 13:10:00,569.99,571.3,569.79,571.3,9688.0,568.4566,569.7631,568.2571,569.7631,9688.0
2015-11-17 13:15:00,571.55,572.0,570.15,570.15,8935.0,570.0124,570.4612,568.6161,568.6161,8935.0
2015-11-17 13:20:00,569.95,570.4,569.8,570.15,1900.0,568.4167,568.8655,568.2671,568.6161,1900.0
2015-11-17 13:25:00,570.02,570.58,568.03,568.33,5151.0,568.4865,569.045,566.5018,566.801,5151.0
2015-11-17 13:30:00,568.03,569.65,568.0,569.28,9902.0,566.5018,568.1175,566.4719,567.7485,9902.0
2015-11-17 13:35:00,569.92,569.93,568.7,569.32,700.0,568.3868,568.3967,567.17,567.7884,700.0
2015-11-17 13:40:00,568.64,569.55,568.64,569.01,4088.0,567.1102,568.0178,567.1102,567.4792,4088.0
2015-11-17 13:45:00,569.0,569.29,568.42,569.29,2800.0,567.4692,567.7585,566.8908,567.7585,2800.0
2015-11-17 13:50:00,569.18,570.68,569.09,569.86,2602.0,567.6488,569.1447,567.559,568.3269,2602.0
2015-11-17 13:55:00,569.66,571.98,569.66,570.76,9594.0,568.1275,570.4412,568.1275,569.2245,9594.0
2015-11-17 14:00:00,571.09,571.81,570.83,570.84,2200.0,569.5536,570.2717,569.2943,569.3043,2200.0
2015-11-17 14:05:00,571.19,573.35,570.75,572.55,11940.0,569.6533,571.8075,569.2145,571.0097,11940.0
2015-11-17 14:10:00,572.16,572.79,572.16,572.79,1076.0,570.6207,571.249,570.6207,571.249,1076.0
2015-11-17 14:15:00,572.7,573.16,572.07,572.07,4840.0,571.1593,571.618,570.531,570.531,4840.0
2015-11-17 14:20:00,572.5,573.08,572.07,572.56,2174.0,570.9598,571.5383,570.531,571.0197,2174.0
2015-11-17 14:25:00,573.07,573.14,569.62,569.73,7941.0,571.5283,571.5981,568.0876,568.1973,7941.0
2015-11-17 14:30:00,569.5,569.5,567.77,567.77,8099.0,567.9679,567.9679,566.2425,566.2425,8099.0
2015-11-17 14:35:00,568.14,568.74,567.51,568.23,1700.0,566.6116,567.2099,565.9832,566.7013,1700.0
2015-11-17 14:40:00,568.1,569.36,567.25,567.25,6375.0,566.5717,567.8283,565.7239,565.7239,6375.0
2015-11-17 14:45:00,567.23,568.42,566.72,568.02,5620.0,565.704,566.8908,565.1954,566.4919,5620.0
2015-11-17 14:50:00,567.72,568.58,567.66,568.16,3997.0,566.1927,567.0504,566.1328,566.6315,3997.0
2015-11-17 14:55:00,568.15,571.04,568.15,570.3,5135.0,566.6215,569.5037,566.6215,568.7657,5135.0
2015-11-17 15:00:00,570.73,571.69,569.62,570.08,12208.0,569.1946,570.152,568.0876,568.5463,12208.0
2015-11-17 15:05:00,569.73,570.37,569.73,569.81,2600.0,568.1973,568.8356,568.1973,568.2771,2600.0
2015-11-17 15:10:00,569.75,569.75,568.69,568.69,2300.0,568.2172,568.2172,567.1601,567.1601,2300.0
2015-11-17 15:15:00,569.44,569.86,568.86,568.86,5400.0,567.9081,568.3269,567.3296,567.3296,5400.0
2015-11-17 15:20:00,569.13,570.5,568.87,569.94,6541.0,567.5989,568.9652,567.3396,568.4067,6541.0
2015-11-17 15:25:00,569.66,571.4,569.66,571.34,7922.0,568.1275,569.8628,568.1275,569.8029,7922.0
2015-11-17 15:30:00,571.16,571.46,570.22,570.85,11888.0,569.6234,569.9226,568.686,569.3143,11888.0
2015-11-17 15:35:00,570.86,571.48,570.35,570.57,7274.0,569.3242,569.9426,568.8156,569.035,7274.0
2015-11-17 15:40:00,570.63,571.67,570.35,570.93,5000.0,569.0949,570.1321,568.8156,569.394,5000.0
2015-11-17 15:45:00,571.49,571.57,570.58,570.61,12936.0,569.9525,570.0323,569.045,569.0749,12936.0
2015-11-17 15:50:00,570.31,571.82,570.31,571.3,10837.0,568.7757,570.2817,568.7757,569.7631,10837.0
2015-11-17 15:55:00,571.51,571.75,570.31,571.25,19470.0,569.9725,570.2118,568.7757,569.7132,19470.0
2015-11-18 09:30:00,571.4,573.7,571.4,573.29,5210.0,569.8628,572.1566,569.8628,571.7477,5210.0
2015-11-18 09:35:00,573.29,574.45,572.45,574.13,3645.0,571.7477,572.9046,570.91,572.5854,3645.0
2015-11-18 09:40:00,573.75,574.18,572.77,573.06,4150.0,572.2065,572.6353,571.2291,571.5183,4150.0
2015-11-18 09:45:00,573.05,573.58,573.04,573.42,300.0,571.5083,572.0369,571.4984,571.8773,300.0
2015-11-18 09:50:00,573.53,574.75,573.32,574.58,3900.0,571.9871,573.2038,571.7776,573.0342,3900.0
2015-11-18 09:55:00,575.0,575.0,574.02,574.21,4000.0,573.4531,573.4531,572.4757,572.6652,4000.0
2015-11-18 10:00:00,574.91,574.96,573.01,574.96,3200.0,573.3633,573.4132,571.4684,573.4132,3200.0
2015-11-18 10:05:00,574.15,574.88,574.07,574.66,850.0,572.6054,573.3334,572.5256,573.114,850.0
2015-11-18 10:10:00,574.67,574.79,573.2,574.67,3810.0,573.124,573.2437,571.6579,573.124,3810.0
2015-11-18 10:15:00,573.09,573.51,572.5,572.5,1500.0,571.5482,571.9671,570.9598,570.9598,1500.0
2015-11-18 10:20:00,573.16,573.18,572.7,572.84,1600.0,571.618,571.638,571.1593,571.2989,1600.0
2015-11-18 10:25:00,573.0,573.4,572.12,572.17,2600.0,571.4585,571.8574,570.5808,570.6307,2600.0
2015-11-18 10:30:00,572.58,575.92,572.29,574.49,14633.0,571.0396,574.3706,570.7504,572.9445,14633.0
2015-11-18 10:35:00,575.5,575.82,574.19,574.47,3420.0,573.9518,574.2709,572.6453,572.9245,3420.0
2015-11-18 10:40:00,574.9,575.41,573.51,574.72,4223.0,573.3534,573.862,571.9671,573.1738,4223.0
2015-11-18 10:45:00,574.82,575.2,574.11,574.51,9796.0,573.2736,573.6526,572.5655,572.9644,9796.0
2015-11-18 10:50:00,574.51,574.75,572.86,574.05,13466.0,572.9644,573.2038,571.3189,572.5057,13466.0
2015-11-18 10:55:00,574.22,574.7,573.25,574.47,14187.0,572.6752,573.1539,571.7078,572.9245,14187.0
2015-11-18 11:00:00,574.42,574.45,572.91,574.43,17900.0,572.8747,572.9046,571.3687,572.8846,17900.0
2015-11-18 11:05:00,574.58,575.25,572.96,575.25,7332.0,573.0342,573.7024,571.4186,573.7024,7332.0
2015-11-18 11:10:00,575.3,576.6,574.74,575.89,8433.0,573.7523,575.0488,573.1938,574.3407,8433.0
2015-11-18 11:15:00,575.52,576.31,575.01,575.01,3000.0,573.9717,574.7596,573.4631,573.4631,3000.0
2015-11-18 11:20:00,575.0,576.01,574.62,575.44,3620.0,573.4531,574.4604,573.0741,573.8919,3620.0
2015-11-18 11:25:00,575.28,576.5,575.12,575.73,4764.0,573.7323,574.9491,573.5728,574.1811,4764.0
2015-11-18 11:30:00,576.43,577.93,576.43,577.93,4193.0,574.8792,576.3752,574.8792,576.3752,4193.0
2015-11-18 11:35:00,578.55,579.0,577.87,579.0,3282.0,576.9935,577.4423,576.3154,577.4423,3282.0
2015-11-18 11:40:00,579.5,579.77,578.01,578.01,3403.0,577.941,578.2103,576.455,576.455,3403.0
2015-11-18 11:45:00,578.32,578.5,578.32,578.5,1000.0,576.7642,576.9437,576.7642,576.9437,1000.0
2015-11-18 11:50:00,578.1,578.75,578.09,578.75,313.0,576.5448,577.193,576.5348,577.193,313.0
2015-11-18 11:55:00,578.33,578.61,578.0,578.61,1100.0,576.7741,577.0534,576.445,577.0534,1100.0
2015-11-18 12:00:00,578.0,578.51,577.93,578.5,3007.0,576.445,576.9537,576.3752,576.9437,3007.0
2015-11-18 12:05:00,578.51,579.5,578.51,578.52,1490.0,576.9537,577.941,576.9537,576.9636,1490.0
2015-11-18 12:10:00,578.52,579.42,578.52,579.41,634.0,576.9636,577.8612,576.9636,577.8512,634.0
2015-11-18 12:15:00,579.59,580.0,579.55,580.0,3930.0,578.0307,578.4396,577.9909,578.4396,3930.0
2015-11-18 12:20:00,580.0,580.05,579.06,579.06,13831.0,578.4396,578.4895,577.5022,577.5022,13831.0
2015-11-18 12:25:00,578.83,578.87,578.32,578.32,3333.0,577.2728,577.3127,576.7642,576.7642,3333.0
2015-11-18 12:30:00,579.08,580.0,579.07,579.6,2215.0,577.5221,578.4396,577.5121,578.0407,2215.0
2015-11-18 12:35:00,579.33,580.46,579.33,579.72,5090.0,577.7714,578.8984,577.7714,578.1604,5090.0
2015-11-18 12:40:00,579.99,580.04,578.85,579.18,3299.0,578.4297,578.4795,577.2927,577.6219,3299.0
2015-11-18 12:45:00,579.02,579.35,578.5,578.85,4144.0,577.4623,577.7914,576.9437,577.2927,4144.0
2015-11-18 12:50:00,579.0,579.52,578.82,578.83,1972.0,577.4423,577.9609,577.2628,577.2728,1972.0
2015-11-18 12:55:00,578.85,579.68,578.85,579.42,4039.0,577.2927,578.1205,577.2927,577.8612,4039.0
2015-11-18 13:00:00,578.87,580.0,578.87,579.94,5300.0,577.3127,578.4396,577.3127,578.3798,5300.0
2015-11-18 13:05:00,580.0,580.64,579.54,580.64,4863.0,578.4396,579.0779,577.9809,579.0779,4863.0
2015-11-18 13:10:00,580.88,581.58,580.58,580.58,5531.0,579.3173,580.0154,579.0181,579.0181,5531.0
2015-11-18 13:15:00,580.65,580.95,579.96,580.06,6814.0,579.0879,579.3871,578.3998,578.4995,6814.0
2015-11-18 13:20:00,580.23,581.59,580.23,581.59,2510.0,578.669,580.0254,578.669,580.0254,2510.0
2015-11-18 13:25:00,581.44,581.67,580.75,581.21,2914.0,579.8758,580.1052,579.1876,579.6464,2914.0
2015-11-18 13:30:00,580.75,581.66,580.2,580.54,2063.0,579.1876,580.0952,578.6391,578.9782,2063.0
2015-11-18 13:35:00,580.2,580.83,579.5,579.76,6600.0,578.6391,579.2674,577.941,578.2003,6600.0
2015-11-18 13:40:00,579.5,580.19,579.1,580.06,750.0,577.941,578.6291,577.5421,578.4995,750.0
2015-11-18 13:45:00,579.26,580.09,579.07,579.89,5007.0,577.7016,578.5294,577.5121,578.3299,5007.0
2015-11-18 13:50:00,579.48,579.89,579.45,579.89,600.0,577.921,578.3299,577.8911,578.3299,600.0
2015-11-18 13:55:00,579.28,579.28,579.28,579.28,100.0,577.7216,577.7216,577.7216,577.7216,100.0
2015-11-18 14:00:00,578.85,580.49,578.79,578.94,4200.0,577.2927,578.9283,577.2329,577.3825,4200.0
2015-11-18 14:05:00,579.79,581.08,579.79,581.01,3500.0,578.2302,579.5167,578.2302,579.4469,3500.0
2015-11-18 14:10:00,581.42,582.0,580.71,580.71,2772.0,579.8558,580.4343,579.1477,579.1477,2772.0
2015-11-18 14:15:00,581.09,581.09,579.65,580.24,4248.0,579.5267,579.5267,578.0906,578.679,4248.0
2015-11-18 14:20:00,580.77,581.75,580.31,580.51,3880.0,579.2076,580.1849,578.7488,578.9483,3880.0
2015-11-18 14:25:00,580.52,581.2,580.19,580.2,6914.0,578.9582,579.6364,578.6291,578.6391,6914.0
2015-11-18 14:30:00,580.58,581.56,580.58,581.25,2665.0,579.0181,579.9954,579.0181,579.6863,2665.0
2015-11-18 14:35:00,580.75,582.0,580.32,581.99,5707.0,579.1876,580.4343,578.7588,580.4243,5707.0
2015-11-18 14:40:00,581.95,582.77,581.69,582.26,5418.0,580.3844,581.2022,580.1251,580.6936,5418.0
2015-11-18 14:45:00,581.96,582.94,581.25,582.18,3650.0,580.3944,581.3717,579.6863,580.6138,3650.0
2015-11-18 14:50:00,581.65,583.0,581.64,582.64,3932.0,580.0852,581.4316,580.0752,581.0725,3932.0
2015-11-18 14:55:00,582.4,583.5,582.38,582.58,5657.0,580.8332,581.9302,580.8132,581.0127,5657.0
2015-11-18 15:00:00,583.88,584.04,582.89,583.06,7466.0,582.3092,582.4688,581.3219,581.4914,7466.0
2015-11-18 15:05:00,583.22,584.62,582.49,582.55,13469.0,581.651,583.0472,580.9229,580.9828,13469.0
2015-11-18 15:10:00,582.81,583.48,582.42,583.3,5100.0,581.2421,581.9103,580.8531,581.7308,5100.0
2015-11-18 15:15:00,583.04,584.46,583.02,583.4,9875.0,581.4715,582.8876,581.4515,581.8305,9875.0
2015-11-18 15:20:00,583.9,583.9,582.5,583.56,6509.0,582.3292,582.3292,580.9329,581.9901,6509.0
2015-11-18 15:25:00,583.79,585.0,583.0,585.0,8665.0,582.2194,583.4262,581.4316,583.4262,8665.0
2015-11-18 15:30:00,584.69,586.0,584.43,585.98,11463.0,583.117,584.4235,582.8577,584.4036,11463.0
2015-11-18 15:35:00,585.93,586.76,585.54,585.54,21382.0,584.3537,585.1815,583.9647,583.9647,21382.0
2015-11-18 15:40:00,585.56,586.77,585.54,585.87,6334.0,583.9847,585.1914,583.9647,584.2939,6334.0
2015-11-18 15:45:00,585.26,587.45,585.26,586.75,7217.0,583.6855,585.8696,583.6855,585.1715,7217.0
2015-11-18 15:50:00,587.5,588.9,586.85,588.5,19570.0,585.9195,587.3157,585.2712,586.9168,19570.0
2015-11-18 15:55:00,588.52,588.98,586.6,587.01,48194.0,586.9367,587.3955,585.0219,585.4308,48194.0
2015-11-19 09:30:00,587.0,587.05,585.12,586.56,8989.0,585.4208,585.4707,583.5459,584.982,8989.0
2015-11-19 09:35:00,587.0,588.0,584.92,587.21,5370.0,585.4208,586.4181,583.3464,585.6302,5370.0
2015-11-19 09:40:00,587.48,589.9,587.48,589.9,9316.0,585.8995,588.313,585.8995,588.313,9316.0
2015-11-19 09:45:00,589.91,590.56,587.83,590.56,12638.0,588.323,588.9712,586.2486,588.9712,12638.0
2015-11-19 09:50:00,590.87,591.0,589.11,591.0,8201.0,589.2804,589.4101,587.5251,589.4101,8201.0
2015-11-19 09:55:00,590.98,592.59,589.52,590.99,17648.0,589.3901,590.9958,587.934,589.4001,17648.0
2015-11-19 10:00:00,590.95,592.08,589.81,591.47,5992.0,589.3602,590.4871,588.2233,589.8788,5992.0
2015-11-19 10:05:00,590.94,592.36,590.01,590.37,6857.0,589.3502,590.7664,588.4227,588.7817,6857.0
2015-11-19 10:10:00,590.63,590.82,587.53,587.53,2649.0,589.041,589.2305,585.9494,585.9494,2649.0
2015-11-19 10:15:00,587.23,588.16,585.97,586.4,12241.0,585.6502,586.5777,584.3936,584.8224,12241.0
2015-11-19 10:20:00,585.97,588.5,585.97,587.16,8330.0,584.3936,586.9168,584.3936,585.5804,8330.0
2015-11-19 10:25:00,587.88,588.24,585.8,585.87,7483.0,586.2984,586.6575,584.224,584.2939,7483.0
2015-11-19 10:30:00,586.02,586.46,582.75,584.86,10160.0,584.4434,584.8823,581.1822,583.2866,10160.0
2015-11-19 10:35:00,584.34,585.97,584.09,585.0,4987.0,582.768,584.3936,582.5186,583.4262,4987.0
2015-11-19 10:40:00,585.35,587.5,585.35,585.45,13696.0,583.7753,585.9195,583.7753,583.875,13696.0
2015-11-19 10:45:00,585.37,586.91,585.37,586.43,2100.0,583.7952,585.3311,583.7952,584.8523,2100.0
2015-11-19 10:50:00,586.43,586.43,584.24,584.95,2410.0,584.8523,584.8523,582.6682,583.3763,2410.0
2015-11-19 10:55:00,584.71,585.51,584.29,585.51,6310.0,583.137,583.9348,582.7181,583.9348,6310.0
2015-11-19 11:00:00,585.25,585.26,583.62,583.7,3200.0,583.6755,583.6855,582.0499,582.1297,3200.0
2015-11-19 11:05:00,583.38,583.66,582.51,583.51,6722.0,581.8106,582.0898,580.9429,581.9402,6722.0
2015-11-19 11:10:00,584.0,584.73,583.45,583.83,4654.0,582.4289,583.1569,581.8804,582.2593,4654.0
2015-11-19 11:15:00,583.61,583.96,582.47,583.85,4562.0,582.0399,582.389,580.903,582.2793,4562.0
2015-11-19 11:20:00,583.41,584.62,583.41,584.0,1900.0,581.8405,583.0472,581.8405,582.4289,1900.0
2015-11-19 11:25:00,584.49,585.13,584.49,585.13,1200.0,582.9176,583.5558,582.9176,583.5558,1200.0
2015-11-19 11:30:00,585.19,585.59,583.94,583.95,7250.0,583.6157,584.0146,582.369,582.379,7250.0
2015-11-19 11:35:00,584.72,585.44,584.72,584.82,700.0,583.1469,583.865,583.1469,583.2467,700.0
2015-11-19 11:40:00,584.94,585.45,583.81,584.31,4500.0,583.3664,583.875,582.2394,582.738,4500.0
2015-11-19 11:45:00,583.56,584.05,581.92,581.92,3500.0,581.9901,582.4787,580.3545,580.3545,3500.0
2015-11-19 11:50:00,582.39,583.25,582.01,582.38,4400.0,580.8232,581.6809,580.4442,580.8132,4400.0
2015-11-19 11:55:00,582.86,583.95,582.44,583.03,1350.0,581.292,582.379,580.8731,581.4615,1350.0
2015-11-19 12:00:00,583.24,583.66,582.0,583.1,14721.0,581.6709,582.0898,580.4343,581.5313,14721.0
2015-11-19 12:05:00,582.86,583.55,582.09,583.04,4828.0,581.292,581.9801,580.524,581.4715,4828.0
2015-11-19 12:10:00,583.49,584.08,583.16,584.04,3615.0,581.9203,582.5087,581.5911,582.4688,3615.0
2015-11-19 12:15:00,583.41,583.41,583.41,583.41,200.0,581.8405,581.8405,581.8405,581.8405,200.0
2015-11-19 12:20:00,582.9,583.01,582.9,583.01,319.0,581.3318,581.4415,581.3318,581.4415,319.0
2015-11-19 12:25:00,583.7,583.89,583.02,583.02,1600.0,582.1297,582.3192,581.4515,581.4515,1600.0
2015-11-19 12:30:00,583.29,584.3,583.29,583.68,2494.0,581.7208,582.7281,581.7208,582.1097,2494.0
2015-11-19 12:35:00,583.34,584.06,583.34,584.01,1600.0,581.7707,582.4887,581.7707,582.4389,1600.0
2015-11-19 12:40:00,584.1,584.1,583.0,583.0,3375.0,582.5286,582.5286,581.4316,581.4316,3375.0
2015-11-19 12:45:00,583.12,583.49,581.92,582.42,4669.0,581.5513,581.9203,580.3545,580.8531,4669.0
2015-11-19 12:50:00,582.67,584.08,582.67,583.71,3700.0,581.1025,582.5087,581.1025,582.1397,3700.0
2015-11-19 12:55:00,583.13,583.29,582.77,583.29,600.0,581.5612,581.7208,581.2022,581.7208,600.0
2015-11-19 13:00:00,584.1,584.1,584.1,584.1,200.0,582.5286,582.5286,582.5286,582.5286,200.0
2015-11-19 13:05:00,583.87,584.85,583.23,583.98,2900.0,582.2992,583.2766,581.661,582.4089,2900.0
2015-11-19 13:10:00,583.77,584.53,583.77,584.17,3514.0,582.1995,582.9575,582.1995,582.5984,3514.0
2015-11-19 13:15:00,584.5,584.5,583.5,583.84,11351.0,582.9275,582.9275,581.9302,582.2693,11351.0
2015-11-19 13:20:00,583.77,584.85,583.51,584.52,2046.0,582.1995,583.2766,581.9402,582.9475,2046.0
2015-11-19 13:25:00,584.12,584.55,583.24,583.24,2100.0,582.5486,582.9774,581.6709,581.6709,2100.0
2015-11-19 13:30:00,583.23,584.56,583.0,583.89,2229.0,581.661,582.9874,581.4316,582.3192,2229.0
2015-11-19 13:35:00,583.27,583.27,582.06,582.79,890.0,581.7008,581.7008,580.4941,581.2221,890.0
2015-11-19 13:40:00,582.03,583.4,582.03,583.4,300.0,580.4642,581.8305,580.4642,581.8305,300.0
2015-11-19 13:45:00,583.34,584.75,582.48,583.67,16183.0,581.7707,583.1769,580.913,582.0998,16183.0
2015-11-19 13:50:00,583.65,583.79,582.94,583.06,5119.0,582.0798,582.2194,581.3717,581.4914,5119.0
2015-11-19 13:55:00,582.77,583.1,582.37,583.1,1100.0,581.2022,581.5313,580.8033,581.5313,1100.0
2015-11-19 14:00:00,582.53,582.57,581.29,582.06,4930.0,580.9628,581.0027,579.7262,580.4941,4930.0
2015-11-19 14:05:00,581.95,584.76,581.33,584.1,3700.0,580.3844,583.1868,579.7661,582.5286,3700.0
2015-11-19 14:10:00,583.42,583.45,582.94,583.23,1700.0,581.8504,581.8804,581.3717,581.661,1700.0
2015-11-19 14:15:00,583.24,583.56,583.08,583.56,700.0,581.6709,581.9901,581.5114,581.9901,700.0
2015-11-19 14:20:00,583.85,584.09,581.35,582.31,8600.0,582.2793,582.5186,579.786,580.7434,8600.0
2015-11-19 14:25:00,582.23,583.08,581.64,582.8,1500.0,580.6636,581.5114,580.0752,581.2321,1500.0
2015-11-19 14:30:00,582.51,583.65,582.51,582.51,7406.0,580.9429,582.0798,580.9429,580.9429,7406.0
2015-11-19 14:35:00,584.02,584.07,582.53,582.99,3643.0,582.4488,582.4987,580.9628,581.4216,3643.0
2015-11-19 14:40:00,582.95,583.35,581.79,581.79,2770.0,581.3817,581.7806,580.2248,580.2248,2770.0
2015-11-19 14:45:00,581.29,582.78,581.29,582.56,3700.0,579.7262,581.2122,579.7262,580.9928,3700.0
2015-11-19 14:50:00,582.02,582.68,581.69,581.74,2100.0,580.4542,581.1124,580.1251,580.175,2100.0
2015-11-19 14:55:00,581.82,583.03,581.23,581.85,3237.0,580.2547,581.4615,579.6663,580.2847,3237.0
2015-11-19 15:00:00,581.36,581.98,581.0,581.0,2400.0,579.796,580.4143,579.437,579.437,2400.0
2015-11-19 15:05:00,581.44,581.76,580.62,580.73,3537.0,579.8758,580.1949,579.058,579.1677,3537.0
2015-11-19 15:10:00,581.22,582.91,580.58,582.22,3718.0,579.6564,581.3418,579.0181,580.6537,3718.0
2015-11-19 15:15:00,582.06,582.8,581.41,581.76,2620.0,580.4941,581.2321,579.8459,580.1949,2620.0
2015-11-19 15:20:00,581.21,582.6,581.21,582.51,16276.0,579.6464,581.0327,579.6464,580.9429,16276.0
2015-11-19 15:25:00,582.62,583.52,582.62,582.69,3850.0,581.0526,581.9502,581.0526,581.1224,3850.0
2015-11-19 15:30:00,582.87,583.04,581.47,582.35,5150.0,581.3019,581.4715,579.9057,580.7833,5150.0
2015-11-19 15:35:00,582.56,582.71,581.31,581.32,3023.0,580.9928,581.1424,579.7461,579.7561,3023.0
2015-11-19 15:40:00,581.23,582.06,580.69,580.9,12290.0,579.6663,580.4941,579.1278,579.3372,12290.0
2015-11-19 15:45:00,580.69,582.69,580.69,580.92,5158.0,579.1278,581.1224,579.1278,579.3572,5158.0
2015-11-19 15:50:00,580.96,581.71,580.89,581.59,14147.0,579.3971,580.145,579.3273,580.0254,14147.0
2015-11-19 15:55:00,581.35,582.0,580.97,580.99,20471.0,579.786,580.4343,579.407,579.427,20471.0
2015-11-20 09:30:00,584.67,585.9,583.73,584.26,32224.0,583.0971,584.3238,582.1596,582.6882,32224.0
2015-11-20 09:35:00,584.32,585.0,583.5,584.36,4268.0,582.748,583.4262,581.9302,582.7879,4268.0
2015-11-20 09:40:00,585.37,585.82,582.13,582.13,5360.0,583.7952,584.244,580.5639,580.5639,5360.0
2015-11-20 09:45:00,582.26,583.86,582.26,582.84,5583.0,580.6936,582.2893,580.6936,581.272,5583.0
2015-11-20 09:50:00,583.0,584.54,582.28,582.28,7696.0,581.4316,582.9674,580.7135,580.7135,7696.0
2015-11-20 09:55:00,583.15,583.76,582.17,582.32,6928.0,581.5812,582.1895,580.6038,580.7534,6928.0
2015-11-20 10:00:00,582.33,583.07,581.36,582.17,8044.0,580.7634,581.5014,579.796,580.6038,8044.0
2015-11-20 10:05:00,582.13,583.45,581.67,583.26,4900.0,580.5639,581.8804,580.1052,581.6909,4900.0
2015-11-20 10:10:00,583.49,584.61,582.75,583.99,5400.0,581.9203,583.0372,581.1822,582.4189,5400.0
2015-11-20 10:15:00,583.91,584.8,583.5,584.52,3633.0,582.3391,583.2267,581.9302,582.9475,3633.0
2015-11-20 10:20:00,584.3,585.16,583.42,585.16,2850.0,582.7281,583.5858,581.8504,583.5858,2850.0
2015-11-20 10:25:00,584.99,585.65,584.66,585.22,3000.0,583.4162,584.0744,583.0871,583.6456,3000.0
2015-11-20 10:30:00,585.2,585.71,584.16,585.0,7044.0,583.6257,584.1343,582.5885,583.4262,7044.0
2015-11-20 10:35:00,585.05,585.24,584.98,584.98,2400.0,583.4761,583.6655,583.4062,583.4062,2400.0
2015-11-20 10:40:00,584.96,584.96,583.2,583.85,2000.0,583.3863,583.3863,581.631,582.2793,2000.0
2015-11-20 10:45:00,583.85,583.85,583.85,583.85,0.0,582.2793,582.2793,582.2793,582.2793,0.0
2015-11-20 10:50:00,583.5,583.99,583.5,583.99,250.0,581.9302,582.4189,581.9302,582.4189,250.0
2015-11-20 10:55:00,584.47,584.89,582.53,583.63,3300.0,582.8976,583.3165,580.9628,582.0599,3300.0
2015-11-20 11:00:00,584.0,584.72,582.9,584.58,3250.0,582.4289,583.1469,581.3318,583.0073,3250.0
2015-11-20 11:05:00,583.1,585.47,583.09,585.19,7781.0,581.5313,583.8949,581.5213,583.6157,7781.0
2015-11-20 11:10:00,585.4,585.44,584.52,585.1,1183.0,583.8251,583.865,582.9475,583.5259,1183.0
2015-11-20 11:15:00,585.47,587.09,585.47,587.09,9348.0,583.8949,585.5106,583.8949,585.5106,9348.0
2015-11-20 11:20:00,587.38,587.38,586.38,586.38,686.0,585.7998,585.7998,584.8025,584.8025,686.0
2015-11-20 11:25:00,586.48,586.99,586.37,586.92,1400.0,584.9022,585.4108,584.7925,585.341,1400.0
2015-11-20 11:30:00,586.9,587.08,586.89,586.95,1500.0,585.3211,585.5006,585.3111,585.3709,1500.0
2015-11-20 11:35:00,586.84,586.93,586.1,586.54,1064.0,585.2612,585.351,584.5232,584.9621,1064.0
2015-11-20 11:40:00,586.5,587.0,586.2,586.52,2478.0,584.9222,585.4208,584.623,584.9421,2478.0
2015-11-20 11:45:00,586.52,586.55,585.03,585.65,1650.0,584.9421,584.972,583.4561,584.0744,1650.0
2015-11-20 11:50:00,585.25,585.79,585.24,585.74,800.0,583.6755,584.2141,583.6655,584.1642,800.0
2015-11-20 11:55:00,585.04,585.04,583.85,583.85,620.0,583.4661,583.4661,582.2793,582.2793,620.0
2015-11-20 12:00:00,583.49,583.83,583.28,583.83,1800.0,581.9203,582.2593,581.7108,582.2593,1800.0
2015-11-20 12:05:00,584.83,585.0,584.4,585.0,800.0,583.2567,583.4262,582.8278,583.4262,800.0
2015-11-20 12:10:00,584.63,584.97,584.62,584.97,300.0,583.0572,583.3963,583.0472,583.3963,300.0
2015-11-20 12:15:00,585.0,585.04,584.38,584.59,1900.0,583.4262,583.4661,582.8079,583.0173,1900.0
2015-11-20 12:20:00,585.17,585.56,584.66,585.14,5735.0,583.5957,583.9847,583.0871,583.5658,5735.0
2015-11-20 12:25:00,585.14,585.19,584.22,584.89,2100.0,583.5658,583.6157,582.6483,583.3165,2100.0
2015-11-20 12:30:00,584.67,584.73,583.88,583.88,1625.0,583.0971,583.1569,582.3092,582.3092,1625.0
2015-11-20 12:35:00,584.49,584.77,583.81,584.38,1400.0,582.9176,583.1968,582.2394,582.8079,1400.0
2015-11-20 12:40:00,584.67,584.67,583.78,583.91,3786.0,583.0971,583.0971,582.2095,582.3391,3786.0
2015-11-20 12:45:00,584.24,584.43,583.54,583.54,5596.0,582.6682,582.8577,581.9701,581.9701,5596.0
2015-11-20 12:50:00,583.51,583.57,583.24,583.24,1800.0,581.9402,582.0,581.6709,581.6709,1800.0
2015-11-20 12:55:00,583.39,583.59,583.0,583.01,3975.0,581.8205,582.02,581.4316,581.4415,3975.0
2015-11-20 13:00:00,583.22,584.1,582.47,583.99,4700.0,581.651,582.5286,580.903,582.4189,4700.0
2015-11-20 13:05:00,584.24,584.24,582.78,583.5,5300.0,582.6682,582.6682,581.2122,581.9302,5300.0
2015-11-20 13:10:00,583.08,583.65,582.62,583.65,2200.0,581.5114,582.0798,581.0526,582.0798,2200.0
2015-11-20 13:15:00,582.56,583.44,582.56,583.27,1100.0,580.9928,581.8704,580.9928,581.7008,1100.0
2015-11-20 13:20:00,583.29,583.47,582.8,583.24,2500.0,581.7208,581.9003,581.2321,581.6709,2500.0
2015-11-20 13:25:00,583.24,583.72,582.13,582.81,11476.0,581.6709,582.1496,580.5639,581.2421,11476.0
2015-11-20 13:30:00,582.48,583.52,582.01,582.69,14897.0,580.913,581.9502,580.4442,581.1224,14897.0
2015-11-20 13:35:00,582.11,582.34,581.0,581.21,10400.0,580.544,580.7733,579.437,579.6464,10400.0
2015-11-20 13:40:00,580.95,582.05,580.0,580.0,5738.0,579.3871,580.4841,578.4396,578.4396,5738.0
2015-11-20 13:45:00,580.1,581.03,579.79,580.82,4090.0,578.5394,579.4669,578.2302,579.2574,4090.0
2015-11-20 13:50:00,580.59,581.37,580.0,580.5,6423.0,579.0281,579.806,578.4396,578.9383,6423.0
2015-11-20 13:55:00,580.27,580.72,579.93,579.93,3200.0,578.7089,579.1577,578.3698,578.3698,3200.0
2015-11-20 14:00:00,580.03,580.53,579.53,579.53,8214.0,578.4696,578.9682,577.9709,577.9709,8214.0
2015-11-20 14:05:00,579.53,580.96,579.53,580.41,7521.0,577.9709,579.3971,577.9709,578.8485,7521.0
2015-11-20 14:10:00,580.25,580.53,579.72,580.0,7522.0,578.689,578.9682,578.1604,578.4396,7522.0
2015-11-20 14:15:00,579.86,580.0,578.95,579.15,4520.0,578.3,578.4396,577.3925,577.5919,4520.0
2015-11-20 14:20:00,579.08,579.09,577.7,578.93,2373.0,577.5221,577.5321,576.1458,577.3725,2373.0
2015-11-20 14:25:00,578.66,579.02,578.26,578.26,2762.0,577.1032,577.4623,576.7043,576.7043,2762.0
2015-11-20 14:30:00,578.87,579.97,578.59,579.2,1700.0,577.3127,578.4097,577.0334,577.6418,1700.0
2015-11-20 14:35:00,579.5,580.4,579.5,579.97,13703.0,577.941,578.8386,577.941,578.4097,13703.0
2015-11-20 14:40:00,580.06,580.5,579.68,580.34,3700.0,578.4995,578.9383,578.1205,578.7787,3700.0
2015-11-20 14:45:00,580.2,580.22,579.0,579.0,3100.0,578.6391,578.6591,577.4423,577.4423,3100.0
2015-11-20 14:50:00,579.46,579.89,579.04,579.49,8624.0,577.9011,578.3299,577.4822,577.931,8624.0
2015-11-20 14:55:00,579.61,579.61,578.0,578.0,7489.0,578.0507,578.0507,576.445,576.445,7489.0
2015-11-20 15:00:00,577.68,579.76,577.65,578.7,7400.0,576.1259,578.2003,576.096,577.1431,7400.0
2015-11-20 15:05:00,579.34,579.41,578.27,578.58,3600.0,577.7814,577.8512,576.7143,577.0235,3600.0
2015-11-20 15:10:00,578.58,578.91,578.32,578.46,4823.0,577.0235,577.3526,576.7642,576.9038,4823.0
2015-11-20 15:15:00,578.32,579.04,578.12,578.9,4600.0,576.7642,577.4822,576.5647,577.3426,4600.0
2015-11-20 15:20:00,578.85,579.09,577.89,577.89,11025.0,577.2927,577.5321,576.3353,576.3353,11025.0
2015-11-20 15:25:00,577.65,578.72,577.65,578.17,6091.0,576.096,577.1631,576.096,576.6146,6091.0
2015-11-20 15:30:00,578.17,578.25,577.13,577.82,8304.0,576.6146,576.6944,575.5774,576.2655,8304.0
2015-11-20 15:35:00,577.72,577.72,576.59,576.87,17536.0,576.1658,576.1658,575.0388,575.3181,17536.0
2015-11-20 15:40:00,576.99,577.82,576.71,577.21,10865.0,575.4377,576.2655,575.1585,575.6572,10865.0
2015-11-20 15:45:00,577.65,578.57,577.26,578.02,10529.0,576.096,577.0135,575.707,576.465,10529.0
2015-11-20 15:50:00,577.9,578.45,577.15,578.22,18049.0,576.3453,576.8938,575.5973,576.6644,18049.0
2015-11-20 15:55:00,578.3,580.91,578.12,579.7,42805.0,576.7442,579.3472,576.5647,578.1405,42805.0
2015-11-23 09:30:00,575.99,580.0,575.99,579.3,8180.0,574.4404,578.4396,574.4404,577.7415,8180.0
2015-11-23 09:35:00,579.0,579.39,576.01,576.86,5670.0,577.4423,577.8313,574.4604,575.3081,5670.0
2015-11-23 09:40:00,576.37,578.27,576.37,578.12,9879.0,574.8194,576.7143,574.8194,576.5647,9879.0
2015-11-23 09:45:00,577.39,580.95,577.34,580.95,8146.0,575.8367,579.3871,575.7868,579.3871,8146.0
2015-11-23 09:50:00,580.31,581.36,578.86,579.92,6421.0,578.7488,579.796,577.3027,578.3599,6421.0
2015-11-23 09:55:00,579.39,582.69,579.39,582.54,7575.0,577.8313,581.1224,577.8313,580.9728,7575.0
2015-11-23 10:00:00,584.59,584.6,582.02,583.17,4679.0,583.0173,583.0273,580.4542,581.6011,4679.0
2015-11-23 10:05:00,582.64,583.2,579.78,583.19,4600.0,581.0725,581.631,578.2202,581.6211,4600.0
2015-11-23 10:10:00,582.54,583.58,582.11,582.42,6200.0,580.9728,582.01,580.544,580.8531,6200.0
2015-11-23 10:15:00,582.97,583.84,580.73,581.7,7248.0,581.4017,582.2693,579.1677,580.1351,7248.0
2015-11-23 10:20:00,581.98,582.29,580.77,582.28,3200.0,580.4143,580.7235,579.2076,580.7135,3200.0
2015-11-23 10:25:00,581.48,581.8,578.74,578.77,4850.0,579.9157,580.2348,577.183,577.213,4850.0
2015-11-23 10:30:00,579.18,580.09,578.82,579.61,1600.0,577.6219,578.5294,577.2628,578.0507,1600.0
2015-11-23 10:35:00,579.92,581.39,578.36,578.36,5100.0,578.3599,579.8259,576.8041,576.8041,5100.0
2015-11-23 10:40:00,578.8,580.0,577.59,579.13,7418.0,577.2429,578.4396,576.0361,577.572,7418.0
2015-11-23 10:45:00,579.6,580.0,577.5,578.6,7698.0,578.0407,578.4396,575.9464,577.0434,7698.0
2015-11-23 10:50:00,578.29,578.97,577.01,577.5,3178.0,576.7342,577.4124,575.4577,575.9464,3178.0
2015-11-23 10:55:00,578.35,578.73,577.85,578.51,2325.0,576.7941,577.1731,576.2954,576.9537,2325.0
2015-11-23 11:00:00,578.04,578.82,577.97,578.66,3800.0,576.4849,577.2628,576.4151,577.1032,3800.0
2015-11-23 11:05:00,578.47,578.92,577.96,578.28,3500.0,576.9138,577.3626,576.4051,576.7243,3500.0
2015-11-23 11:10:00,578.58,578.61,577.14,578.0,6402.0,577.0235,577.0534,575.5873,576.445,6402.0
2015-11-23 11:15:00,577.79,578.24,576.47,576.47,7450.0,576.2356,576.6844,574.9191,574.9191,7450.0
2015-11-23 11:20:00,577.13,577.64,576.76,576.77,4351.0,575.5774,576.086,575.2084,575.2183,4351.0
2015-11-23 11:25:00,576.72,577.57,576.55,577.23,4750.0,575.1685,576.0162,574.9989,575.6771,4750.0
2015-11-23 11:30:00,576.83,578.38,576.82,577.0,9735.0,575.2782,576.824,575.2682,575.4477,9735.0
2015-11-23 11:35:00,577.62,578.01,576.52,577.22,6580.0,576.066,576.455,574.969,575.6671,6580.0
2015-11-23 11:40:00,576.64,577.81,576.64,577.56,3260.0,575.0887,576.2555,575.0887,576.0062,3260.0
2015-11-23 11:45:00,577.84,577.95,576.68,576.94,3803.0,576.2855,576.3952,575.1286,575.3879,3803.0
2015-11-23 11:50:00,576.94,577.11,576.07,576.21,2950.0,575.3879,575.5574,574.5202,574.6598,2950.0
2015-11-23 11:55:00,576.39,576.85,575.58,575.68,3900.0,574.8394,575.2981,574.0315,574.1313,3900.0
2015-11-23 12:00:00,576.4,577.36,575.56,576.0,5323.0,574.8493,575.8067,574.0116,574.4504,5323.0
2015-11-23 12:05:00,576.14,576.15,574.5,575.0,6000.0,574.59,574.6,572.9544,573.4531,6000.0
2015-11-23 12:10:00,576.01,576.01,574.15,574.15,8867.0,574.4604,574.4604,572.6054,572.6054,8867.0
2015-11-23 12:15:00,574.88,574.96,573.9,574.0,8239.0,573.3334,573.4132,572.3561,572.4558,8239.0
2015-11-23 12:20:00,573.55,575.35,573.01,574.92,9490.0,572.007,573.8022,571.4684,573.3733,9490.0
2015-11-23 12:25:00,574.6,575.54,573.44,574.61,5940.0,573.0542,573.9916,571.8973,573.0641,5940.0
2015-11-23 12:30:00,574.35,574.75,573.62,573.93,4800.0,572.8048,573.2038,572.0768,572.386,4800.0
2015-11-23 12:35:00,574.33,574.47,573.56,574.36,9800.0,572.7849,572.9245,572.017,572.8148,9800.0
2015-11-23 12:40:00,574.01,574.01,572.68,573.22,10557.0,572.4658,572.4658,571.1393,571.6779,10557.0
2015-11-23 12:45:00,573.63,573.75,571.96,572.25,11035.0,572.0868,572.2065,570.4213,570.7105,11035.0
2015-11-23 12:50:00,572.26,573.17,571.6,572.0,8172.0,570.7205,571.628,570.0622,570.4612,8172.0
2015-11-23 12:55:00,572.55,573.18,571.62,571.83,6687.0,571.0097,571.638,570.0822,570.2916,6687.0
2015-11-23 13:00:00,572.08,572.79,572.0,572.4,8300.0,570.541,571.249,570.4612,570.8601,8300.0
2015-11-23 13:05:00,572.37,573.45,572.28,573.29,5124.0,570.8302,571.9073,570.7404,571.7477,5124.0
2015-11-23 13:10:00,573.45,573.95,572.98,573.3,5000.0,571.9073,572.4059,571.4385,571.7577,5000.0
2015-11-23 13:15:00,573.04,574.0,572.16,572.66,6500.0,571.4984,572.4558,570.6207,571.1194,6500.0
2015-11-23 13:20:00,573.11,573.85,572.24,573.31,3747.0,571.5682,572.3062,570.7005,571.7676,3747.0
2015-11-23 13:25:00,573.47,573.47,572.65,573.4,6069.0,571.9272,571.9272,571.1094,571.8574,6069.0
2015-11-23 13:30:00,573.45,573.47,571.6,571.6,8945.0,571.9073,571.9272,570.0622,570.0622,8945.0
2015-11-23 13:35:00,572.17,572.74,571.5,572.02,11758.0,570.6307,571.1992,569.9625,570.4811,11758.0
2015-11-23 13:40:00,572.28,572.38,571.37,572.29,4143.0,570.7404,570.8401,569.8329,570.7504,4143.0
2015-11-23 13:45:00,572.17,572.82,571.47,571.47,8002.0,570.6307,571.279,569.9326,569.9326,8002.0
2015-11-23 13:50:00,571.73,572.68,571.23,572.0,19300.0,570.1919,571.1393,569.6932,570.4612,19300.0
2015-11-23 13:55:00,571.98,572.82,571.64,571.79,9769.0,570.4412,571.279,570.1021,570.2517,9769.0
2015-11-23 14:00:00,571.8,572.95,571.0,572.1,9600.0,570.2617,571.4086,569.4639,570.5609,9600.0
2015-11-23 14:05:00,571.67,571.76,570.0,570.56,13464.0,570.1321,570.2218,568.4665,569.025,13464.0
2015-11-23 14:10:00,570.4,571.32,568.77,571.32,15178.0,568.8655,569.783,567.2399,569.783,15178.0
2015-11-23 14:15:00,569.79,571.32,569.01,569.84,6702.0,568.2571,569.783,567.4792,568.307,6702.0
2015-11-23 14:20:00,569.98,570.55,569.1,569.73,9039.0,568.4466,569.0151,567.569,568.1973,9039.0
2015-11-23 14:25:00,569.24,569.89,568.51,569.25,5065.0,567.7086,568.3568,566.9806,567.7186,5065.0
2015-11-23 14:30:00,568.71,569.86,568.4,568.4,8662.0,567.18,568.3269,566.8709,566.8709,8662.0
2015-11-23 14:35:00,568.28,569.25,567.06,568.46,12440.0,566.7512,567.7186,565.5345,566.9307,12440.0
2015-11-23 14:40:00,567.95,568.53,567.45,567.97,4300.0,566.4221,567.0005,565.9234,566.442,4300.0
2015-11-23 14:45:00,568.39,569.0,567.6,568.16,3999.0,566.8609,567.4692,566.073,566.6315,3999.0
2015-11-23 14:50:00,568.15,570.6,568.15,568.25,8750.0,566.6215,569.0649,566.6215,566.7213,8750.0
2015-11-23 14:55:00,569.0,569.94,568.5,569.26,6876.0,567.4692,568.4067,566.9706,567.7285,6876.0
2015-11-23 15:00:00,568.69,569.94,568.69,569.45,16448.0,567.1601,568.4067,567.1601,567.918,16448.0
2015-11-23 15:05:00,569.61,571.49,569.28,569.73,14551.0,568.0776,569.9525,567.7485,568.1973,14551.0
2015-11-23 15:10:00,570.14,570.76,569.69,570.08,5334.0,568.6062,569.2245,568.1574,568.5463,5334.0
2015-11-23 15:15:00,569.73,570.53,569.62,569.93,15358.0,568.1973,568.9951,568.0876,568.3967,15358.0
2015-11-23 15:20:00,569.87,570.08,569.18,569.9,10057.0,568.3369,568.5463,567.6488,568.3668,10057.0
2015-11-23 15:25:00,569.66,570.3,569.11,569.74,6119.0,568.1275,568.7657,567.5789,568.2072,6119.0
2015-11-23 15:30:00,570.14,570.3,569.22,570.3,9200.0,568.6062,568.7657,567.6886,568.7657,9200.0
2015-11-23 15:35:00,570.23,570.82,569.88,569.93,10235.0,568.6959,569.2843,568.3469,568.3967,10235.0
2015-11-23 15:40:00,570.46,570.63,569.81,569.85,11900.0,568.9253,569.0949,568.2771,568.317,11900.0
2015-11-23 15:45:00,569.86,570.49,569.86,570.35,8934.0,568.3269,568.9552,568.3269,568.8156,8934.0
2015-11-23 15:50:00,570.37,570.98,570.28,570.4,16217.0,568.8356,569.4439,568.7458,568.8655,16217.0
2015-11-23 15:55:00,570.4,571.36,570.11,570.73,32424.0,568.8655,569.8229,568.5763,569.1946,32424.0
2015-11-24 09:30:00,567.05,569.93,567.05,568.78,12664.0,565.5245,568.3967,565.5245,567.2498,12664.0
2015-11-24 09:35:00,567.26,568.92,565.27,565.62,5584.0,565.7339,567.3895,563.7493,564.0983,5584.0
2015-11-24 09:40:00,565.75,565.75,561.56,563.0,12526.0,564.228,564.228,560.0493,561.4854,12526.0
2015-11-24 09:45:00,562.6,564.56,560.53,563.22,13292.0,561.0865,563.0412,559.022,561.7048,13292.0
2015-11-24 09:50:00,563.53,564.56,562.0,563.12,18630.0,562.014,563.0412,560.4881,561.6051,18630.0
2015-11-24 09:55:00,564.3,568.85,563.17,568.7,17337.0,562.7819,567.3196,561.6549,567.17,17337.0
2015-11-24 10:00:00,568.04,568.82,565.0,565.0,4237.0,566.5118,567.2897,563.48,563.48,4237.0
2015-11-24 10:05:00,566.31,568.0,566.31,567.07,8400.0,564.7865,566.4719,564.7865,565.5444,8400.0
2015-11-24 10:10:00,567.3,568.12,566.8,567.43,14020.0,565.7738,566.5916,565.2752,565.9035,14020.0
2015-11-24 10:15:00,567.5,568.14,567.32,568.14,2600.0,565.9733,566.6116,565.7938,566.6116,2600.0
2015-11-24 10:20:00,568.07,568.72,566.85,567.72,3700.0,566.5417,567.19,565.325,566.1927,3700.0
2015-11-24 10:25:00,566.67,567.75,566.29,566.29,6510.0,565.1455,566.2226,564.7665,564.7665,6510.0
2015-11-24 10:30:00,566.12,567.11,564.01,565.22,6016.0,564.597,565.5843,562.4927,563.6994,6016.0
2015-11-24 10:35:00,565.23,565.25,562.89,564.94,7311.0,563.7094,563.7293,561.3757,563.4202,7311.0
2015-11-24 10:40:00,564.08,565.7,563.8,564.09,8307.0,562.5625,564.1781,562.2832,562.5724,8307.0
2015-11-24 10:45:00,563.85,565.02,562.79,563.18,6400.0,562.3331,563.4999,561.2759,561.6649,6400.0
2015-11-24 10:50:00,563.54,565.03,562.71,563.81,13222.0,562.0239,563.5099,561.1962,562.2932,13222.0
2015-11-24 10:55:00,564.22,565.62,563.01,563.47,7393.0,562.7021,564.0983,561.4954,561.9541,7393.0
2015-11-24 11:00:00,563.71,564.63,562.5,562.95,7015.0,562.1935,563.111,560.9867,561.4355,7015.0
2015-11-24 11:05:00,562.77,564.44,562.26,563.2,5307.0,561.256,562.9215,560.7474,561.6848,5307.0
2015-11-24 11:10:00,563.75,564.5,562.47,563.13,4987.0,562.2334,562.9813,560.9568,561.615,4987.0
2015-11-24 11:15:00,562.53,563.9,561.5,561.72,4545.0,561.0166,562.383,559.9894,560.2088,4545.0
2015-11-24 11:20:00,561.84,563.04,561.11,562.65,4843.0,560.3285,561.5253,559.6005,561.1363,4843.0
2015-11-24 11:25:00,563.03,564.0,561.02,563.44,8776.0,561.5153,562.4827,559.5107,561.9242,8776.0
2015-11-24 11:30:00,562.43,565.08,562.2,563.54,12265.0,560.9169,563.5598,560.6875,562.0239,12265.0
2015-11-24 11:35:00,564.38,565.37,562.26,564.17,7382.0,562.8617,563.849,560.7474,562.6522,7382.0
2015-11-24 11:40:00,563.25,564.94,562.32,562.37,3489.0,561.7347,563.4202,560.8072,560.8571,3489.0
2015-11-24 11:45:00,562.37,563.88,562.01,562.04,8980.0,560.8571,562.363,560.498,560.528,8980.0
2015-11-24 11:50:00,562.0,563.18,561.86,561.86,2700.0,560.4881,561.6649,560.3484,560.3484,2700.0
2015-11-24 11:55:00,561.65,563.98,561.65,563.04,6900.0,560.139,562.4627,560.139,561.5253,6900.0
2015-11-24 12:00:00,563.03,563.99,562.77,563.68,6712.0,561.5153,562.4727,561.256,562.1636,6712.0
2015-11-24 12:05:00,563.76,564.98,563.54,563.61,3310.0,562.2433,563.4601,562.0239,562.0937,3310.0
2015-11-24 12:10:00,563.62,563.76,562.8,563.09,2832.0,562.1037,562.2433,561.2859,561.5751,2832.0
2015-11-24 12:15:00,563.27,564.26,563.01,563.28,6300.0,561.7547,562.742,561.4954,561.7646,6300.0
2015-11-24 12:20:00,563.44,564.1,562.93,563.33,3492.0,561.9242,562.5824,561.4156,561.8145,3492.0
2015-11-24 12:25:00,563.42,563.92,562.4,563.0,9822.0,561.9042,562.4029,560.887,561.4854,9822.0
2015-11-24 12:30:00,563.01,563.5,562.01,562.62,5100.0,561.4954,561.984,560.498,561.1064,5100.0
2015-11-24 12:35:00,562.51,563.5,561.6,561.68,9067.0,560.9967,561.984,560.0891,560.1689,9067.0
2015-11-24 12:40:00,562.99,563.5,561.74,562.86,5055.0,561.4754,561.984,560.2288,561.3458,5055.0
2015-11-24 12:45:00,562.74,564.19,562.07,562.53,4255.0,561.2261,562.6722,560.5579,561.0166,4255.0
2015-11-24 12:50:00,563.91,564.2,562.08,562.52,6300.0,562.3929,562.6822,560.5679,561.0067,6300.0
2015-11-24 12:55:00,562.61,563.66,562.25,563.38,4700.0,561.0964,562.1436,560.7374,561.8644,4700.0
2015-11-24 13:00:00,562.88,564.2,562.88,564.14,1600.0,561.3657,562.6822,561.3657,562.6223,1600.0
2015-11-24 13:05:00,564.1,565.11,564.1,565.11,2300.0,562.5824,563.5897,562.5824,563.5897,2300.0
2015-11-24 13:10:00,565.61,565.79,564.06,565.14,5060.0,564.0884,564.2679,562.5425,563.6196,5060.0
2015-11-24 13:15:00,566.0,566.0,563.04,564.35,6148.0,564.4773,564.4773,561.5253,562.8317,6148.0
2015-11-24 13:20:00,564.5,564.81,563.0,563.01,4000.0,562.9813,563.2905,561.4854,561.4954,4000.0
2015-11-24 13:25:00,564.12,565.14,563.01,563.04,7648.0,562.6024,563.6196,561.4954,561.5253,7648.0
2015-11-24 13:30:00,564.09,565.07,563.23,563.25,4900.0,562.5724,563.5498,561.7148,561.7347,4900.0
2015-11-24 13:35:00,564.17,564.94,562.67,562.99,7280.0,562.6522,563.4202,561.1563,561.4754,7280.0
2015-11-24 13:40:00,562.67,564.65,562.67,564.28,5828.0,561.1563,563.1309,561.1563,562.7619,5828.0
2015-11-24 13:45:00,564.87,565.93,564.41,565.93,4200.0,563.3503,564.4075,562.8916,564.4075,4200.0
2015-11-24 13:50:00,565.48,565.81,563.75,563.76,13411.0,563.9587,564.2878,562.2334,562.2433,13411.0
2015-11-24 13:55:00,565.16,565.39,563.75,564.8,5100.0,563.6396,563.8689,562.2334,563.2805,5100.0
2015-11-24 14:00:00,563.94,565.3,563.92,564.88,9200.0,562.4229,563.7792,562.4029,563.3603,9200.0
2015-11-24 14:05:00,565.39,565.39,564.32,564.76,5600.0,563.8689,563.8689,562.8018,563.2406,5600.0
2015-11-24 14:10:00,564.68,565.05,562.94,563.02,6340.0,563.1609,563.5299,561.4255,561.5053,6340.0
2015-11-24 14:15:00,562.94,564.34,562.94,564.0,4054.0,561.4255,562.8218,561.4255,562.4827,4054.0
2015-11-24 14:20:00,563.99,564.06,563.5,564.06,1610.0,562.4727,562.5425,561.984,562.5425,1610.0
2015-11-24 14:25:00,563.64,564.09,563.22,563.72,6500.0,562.1237,562.5724,561.7048,562.2034,6500.0
2015-11-24 14:30:00,563.1,564.98,563.08,564.98,8000.0,561.5851,563.4601,561.5652,563.4601,8000.0
2015-11-24 14:35:00,565.0,565.81,564.25,564.89,5800.0,563.48,564.2878,562.732,563.3703,5800.0
2015-11-24 14:40:00,564.29,565.99,564.28,565.0,5598.0,562.7719,564.4673,562.7619,563.48,5598.0
2015-11-24 14:45:00,565.18,566.07,564.86,566.0,5184.0,563.6595,564.5471,563.3404,564.4773,5184.0
2015-11-24 14:50:00,565.95,566.56,565.33,565.6,4502.0,564.4274,565.0358,563.8091,564.0784,4502.0
2015-11-24 14:55:00,565.46,566.53,564.53,566.02,6432.0,563.9388,565.0059,563.0113,564.4973,6432.0
2015-11-24 15:00:00,566.86,566.86,565.49,566.52,3605.0,565.335,565.335,563.9687,564.9959,3605.0
2015-11-24 15:05:00,565.68,566.41,565.68,565.92,2100.0,564.1582,564.8862,564.1582,564.3975,2100.0
2015-11-24 15:10:00,565.4,567.24,565.4,567.23,6183.0,563.8789,565.714,563.8789,565.704,6183.0
2015-11-24 15:15:00,567.07,567.5,566.25,567.21,7312.0,565.5444,565.9733,564.7266,565.6841,7312.0
2015-11-24 15:20:00,567.71,568.07,567.12,567.35,5800.0,566.1827,566.5417,565.5943,565.8237,5800.0
2015-11-24 15:25:00,567.25,567.37,566.6,566.62,6700.0,565.7239,565.8436,565.0757,565.0956,6700.0
2015-11-24 15:30:00,566.55,566.93,565.75,566.42,5276.0,565.0258,565.4048,564.228,564.8962,5276.0
2015-11-24 15:35:00,566.64,566.98,565.16,565.16,6717.0,565.1156,565.4547,563.6396,563.6396,6717.0
2015-11-24 15:40:00,566.18,567.27,565.17,567.18,5500.0,564.6568,565.7439,563.6495,565.6541,5500.0
2015-11-24 15:45:00,566.73,567.47,566.0,566.0,6130.0,565.2053,565.9434,564.4773,564.4773,6130.0
2015-11-24 15:50:00,566.0,566.94,565.36,566.92,8186.0,564.4773,565.4148,563.839,565.3948,8186.0
2015-11-24 15:55:00,566.93,567.9,566.83,567.48,22134.0,565.4048,566.3722,565.3051,565.9533,22134.0
2015-11-25 09:30:00,567.96,572.94,567.96,571.01,10593.0,566.432,571.3986,566.432,569.4738,10593.0
2015-11-25 09:35:00,571.17,571.22,568.34,569.26,5050.0,569.6334,569.6833,566.811,567.7285,5050.0
2015-11-25 09:40:00,569.49,569.49,565.54,565.54,2440.0,567.9579,567.9579,564.0185,564.0185,2440.0
2015-11-25 09:45:00,565.93,567.72,563.82,567.29,7450.0,564.4075,566.1927,562.3032,565.7638,7450.0
2015-11-25 09:50:00,566.58,566.58,566.5,566.5,700.0,565.0557,565.0557,564.976,564.976,700.0
2015-11-25 09:55:00,567.07,569.02,567.07,568.61,4872.0,565.5444,567.4892,565.5444,567.0803,4872.0
2015-11-25 10:00:00,568.24,568.54,567.43,568.54,2750.0,566.7113,567.0105,565.9035,567.0105,2750.0
2015-11-25 10:05:00,568.23,568.55,567.43,568.0,5100.0,566.7013,567.0204,565.9035,566.4719,5100.0
2015-11-25 10:10:00,567.46,567.46,565.02,566.52,7350.0,565.9334,565.9334,563.4999,564.9959,7350.0
2015-11-25 10:15:00,566.46,567.19,565.66,567.19,7550.0,564.9361,565.6641,564.1382,565.6641,7550.0
2015-11-25 10:20:00,566.63,568.0,565.95,567.87,6367.0,565.1056,566.4719,564.4274,566.3423,6367.0
2015-11-25 10:25:00,567.25,567.91,566.86,567.77,4333.0,565.7239,566.3822,565.335,566.2425,4333.0
2015-11-25 10:30:00,567.23,567.91,566.67,566.94,4020.0,565.704,566.3822,565.1455,565.4148,4020.0
2015-11-25 10:35:00,567.91,568.06,566.5,567.52,8220.0,566.3822,566.5318,564.976,565.9932,8220.0
2015-11-25 10:40:00,566.6,567.01,564.49,565.04,14637.0,565.0757,565.4846,562.9714,563.5199,14637.0
2015-11-25 10:45:00,564.15,565.79,563.17,563.22,10586.0,562.6323,564.2679,561.6549,561.7048,10586.0
2015-11-25 10:50:00,563.42,564.47,562.5,563.15,8620.0,561.9042,562.9514,560.9867,561.635,8620.0
2015-11-25 10:55:00,563.02,564.4,563.02,563.09,9802.0,561.5053,562.8816,561.5053,561.5751,9802.0
2015-11-25 11:00:00,563.69,563.81,562.25,562.46,13722.0,562.1735,562.2932,560.7374,560.9468,13722.0
2015-11-25 11:05:00,562.44,564.36,562.27,563.02,8313.0,560.9269,562.8417,560.7573,561.5053,8313.0
2015-11-25 11:10:00,563.12,564.4,562.95,563.94,9025.0,561.6051,562.8816,561.4355,562.4229,9025.0
2015-11-25 11:15:00,564.02,564.38,563.0,563.41,5400.0,562.5026,562.8617,561.4854,561.8943,5400.0
2015-11-25 11:20:00,563.46,564.69,562.33,564.1,18502.0,561.9441,563.1708,560.8172,562.5824,18502.0
2015-11-25 11:25:00,563.44,563.85,562.05,562.81,8858.0,561.9242,562.3331,560.5379,561.2959,8858.0
2015-11-25 11:30:00,562.44,563.45,562.05,562.55,8760.0,560.9269,561.9342,560.5379,561.0366,8760.0
2015-11-25 11:35:00,563.0,563.95,562.51,563.59,7320.0,561.4854,562.4328,560.9967,562.0738,7320.0
2015-11-25 11:40:00,563.56,564.16,562.54,563.41,7591.0,562.0439,562.6423,561.0266,561.8943,7591.0
2015-11-25 11:45:00,562.52,563.41,562.51,563.34,5100.0,561.0067,561.8943,560.9967,561.8245,5100.0
2015-11-25 11:50:00,562.86,563.41,562.53,562.88,13385.0,561.3458,561.8943,561.0166,561.3657,13385.0
2015-11-25 11:55:00,562.79,563.12,562.45,562.5,6900.0,561.2759,561.6051,560.9369,560.9867,6900.0
2015-11-25 12:00:00,562.75,563.42,562.42,562.65,8440.0,561.2361,561.9042,560.9069,561.1363,8440.0
2015-11-25 12:05:00,562.62,563.47,562.49,562.62,6150.0,561.1064,561.9541,560.9768,561.1064,6150.0
2015-11-25 12:10:00,563.04,563.62,562.14,563.02,17766.0,561.5253,562.1037,560.6277,561.5053,17766.0
2015-11-25 12:15:00,563.07,564.18,562.84,563.86,11002.0,561.5552,562.6622,561.3258,562.3431,11002.0
2015-11-25 12:20:00,563.7,565.0,563.45,564.55,7030.0,562.1835,563.48,561.9342,563.0312,7030.0
2015-11-25 12:25:00,564.96,565.96,564.45,565.28,5697.0,563.4401,564.4374,562.9315,563.7592,5697.0
2015-11-25 12:30:00,564.8,565.5,563.04,563.41,10075.0,563.2805,563.9787,561.5253,561.8943,10075.0
2015-11-25 12:35:00,564.0,564.31,562.07,563.0,5645.0,562.4827,562.7919,560.5579,561.4854,5645.0
2015-11-25 12:40:00,562.43,563.5,562.4,562.65,22525.0,560.9169,561.984,560.887,561.1363,22525.0
2015-11-25 12:45:00,562.7,563.43,562.08,563.0,12834.0,561.1862,561.9142,560.5679,561.4854,12834.0
2015-11-25 12:50:00,562.91,564.04,562.09,562.91,9950.0,561.3956,562.5226,560.5778,561.3956,9950.0
2015-11-25 12:55:00,562.59,563.89,562.2,562.2,8500.0,561.0765,562.373,560.6875,560.6875,8500.0
2015-11-25 13:00:00,562.96,563.82,562.07,562.9,9319.0,561.4455,562.3032,560.5579,561.3856,9319.0
2015-11-25 13:05:00,563.0,563.35,562.51,563.35,21600.0,561.4854,561.8344,560.9967,561.8344,21600.0
2015-11-25 13:10:00,563.5,564.04,563.31,563.31,2978.0,561.984,562.5226,561.7945,561.7945,2978.0
2015-11-25 13:15:00,563.5,564.14,563.5,563.8,3200.0,561.984,562.6223,561.984,562.2832,3200.0
2015-11-25 13:20:00,563.5,563.5,562.72,563.1,4929.0,561.984,561.984,561.2061,561.5851,4929.0
2015-11-25 13:25:00,563.13,563.49,562.96,563.01,5203.0,561.615,561.9741,561.4455,561.4954,5203.0
2015-11-25 13:30:00,563.01,563.13,562.22,562.22,5834.0,561.4954,561.615,560.7075,560.7075,5834.0
2015-11-25 13:35:00,562.54,562.54,562.14,562.14,1438.0,561.0266,561.0266,560.6277,560.6277,1438.0
2015-11-25 13:40:00,562.05,562.05,560.28,560.5,5269.0,560.5379,560.5379,558.7727,558.9921,5269.0
2015-11-25 13:45:00,560.59,561.36,560.59,561.01,6463.0,559.0819,559.8498,559.0819,559.5007,6463.0
2015-11-25 13:50:00,561.0,561.53,560.99,561.53,4000.0,559.4908,560.0193,559.4808,560.0193,4000.0
2015-11-25 13:55:00,561.29,561.79,561.11,561.79,1400.0,559.78,560.2786,559.6005,560.2786,1400.0
2015-11-25 14:00:00,561.99,562.0,561.6,561.81,2191.0,560.4781,560.4881,560.0891,560.2986,2191.0
2015-11-25 14:05:00,561.67,562.72,561.42,562.72,3591.0,560.159,561.2061,559.9096,561.2061,3591.0
2015-11-25 14:10:00,562.9,562.96,561.45,562.2,1415.0,561.3856,561.4455,559.9395,560.6875,1415.0
2015-11-25 14:15:00,561.85,562.3,561.85,562.01,300.0,560.3385,560.7873,560.3385,560.498,300.0
2015-11-25 14:20:00,562.01,562.01,561.15,561.51,900.0,560.498,560.498,559.6404,559.9994,900.0
2015-11-25 14:25:00,561.84,561.84,561.52,561.65,982.0,560.3285,560.3285,560.0094,560.139,982.0
2015-11-25 14:30:00,561.65,561.81,561.2,561.25,4800.0,560.139,560.2986,559.6902,559.7401,4800.0
2015-11-25 14:35:00,561.3,561.3,560.6,561.06,1800.0,559.79,559.79,559.0918,559.5506,1800.0
2015-11-25 14:40:00,560.7,560.83,560.66,560.75,1600.0,559.1916,559.3212,559.1517,559.2414,1600.0
2015-11-25 14:45:00,560.72,560.73,560.0,560.39,3696.0,559.2115,559.2215,558.4935,558.8824,3696.0
2015-11-25 14:50:00,560.46,561.6,560.46,561.44,1900.0,558.9522,560.0891,558.9522,559.9296,1900.0
2015-11-25 14:55:00,561.43,561.47,560.72,560.73,2772.0,559.9196,559.9595,559.2115,559.2215,2772.0
2015-11-25 15:00:00,560.75,561.31,560.38,560.54,7100.0,559.2414,559.7999,558.8724,559.032,7100.0
2015-11-25 15:05:00,560.33,561.67,560.24,560.86,3418.0,558.8226,560.159,558.7328,559.3511,3418.0
2015-11-25 15:10:00,560.47,561.83,560.47,561.83,9169.0,558.9622,560.3185,558.9622,560.3185,9169.0
2015-11-25 15:15:00,560.91,561.27,560.67,560.8,6584.0,559.401,559.76,559.1616,559.2913,6584.0
2015-11-25 15:20:00,560.99,561.36,560.6,560.93,10800.0,559.4808,559.8498,559.0918,559.4209,10800.0
2015-11-25 15:25:00,560.63,562.35,560.63,561.8,5575.0,559.1218,560.8371,559.1218,560.2886,5575.0
2015-11-25 15:30:00,562.09,562.42,561.51,562.24,6921.0,560.5778,560.9069,559.9994,560.7274,6921.0
2015-11-25 15:35:00,562.42,563.44,562.0,562.46,15742.0,560.9069,561.9242,560.4881,560.9468,15742.0
2015-11-25 15:40:00,562.43,562.63,561.79,562.11,9826.0,560.9169,561.1164,560.2786,560.5978,9826.0
2015-11-25 15:45:00,562.05,562.4,561.61,561.62,10819.0,560.5379,560.887,560.0991,560.1091,10819.0
2015-11-25 15:50:00,561.8,562.19,561.23,561.67,11314.0,560.2886,560.6776,559.7201,560.159,11314.0
2015-11-25 15:55:00,561.35,561.9,560.75,561.34,13849.0,559.8398,560.3883,559.2414,559.8298,13849.0
2015-11-27 09:30:00,564.08,564.54,562.0,562.85,14202.0,562.5625,563.0212,560.4881,561.3358,14202.0
2015-11-27 09:35:00,562.99,566.51,562.99,565.5,1900.0,561.4754,564.9859,561.4754,563.9787,1900.0
2015-11-27 09:40:00,566.12,566.52,564.35,566.38,4875.0,564.597,564.9959,562.8317,564.8563,4875.0
2015-11-27 09:45:00,565.07,565.61,563.57,564.2,2902.0,563.5498,564.0884,562.0538,562.6822,2902.0
2015-11-27 09:50:00,564.86,565.05,564.16,564.24,2805.0,563.3404,563.5299,562.6423,562.722,2805.0
2015-11-27 09:55:00,564.76,565.07,564.36,564.36,3897.0,563.2406,563.5498,562.8417,562.8417,3897.0
2015-11-27 10:00:00,563.7,564.05,561.85,561.85,4910.0,562.1835,562.5326,560.3385,560.3385,4910.0
2015-11-27 10:05:00,564.02,564.02,561.38,562.99,9487.0,562.5026,562.5026,559.8697,561.4754,9487.0
2015-11-27 10:10:00,562.79,562.97,561.01,561.81,10250.0,561.2759,561.4555,559.5007,560.2986,10250.0
2015-11-27 10:15:00,561.8,562.51,560.14,561.14,11800.0,560.2886,560.9967,558.6331,559.6304,11800.0
2015-11-27 10:20:00,561.63,561.7,560.02,560.5,15833.0,560.1191,560.1889,558.5134,558.9921,15833.0
2015-11-27 10:25:00,560.26,561.64,560.02,560.92,14703.0,558.7528,560.129,558.5134,559.411,14703.0
2015-11-27 10:30:00,560.03,561.09,559.51,560.0,11798.0,558.5234,559.5805,558.0048,558.4935,11798.0
2015-11-27 10:35:00,560.02,560.79,559.49,559.5,8230.0,558.5134,559.2813,557.9848,557.9948,8230.0
2015-11-27 10:40:00,559.93,561.77,559.93,560.56,8224.0,558.4236,560.2587,558.4236,559.0519,8224.0
2015-11-27 10:45:00,561.77,563.29,560.63,560.63,13056.0,560.2587,561.7746,559.1218,559.1218,13056.0
2015-11-27 10:50:00,561.4,562.34,560.63,561.52,12200.0,559.8897,560.8272,559.1218,560.0094,12200.0
2015-11-27 10:55:00,561.38,562.47,560.9,561.98,13409.0,559.8697,560.9568,559.391,560.4681,13409.0
2015-11-27 11:00:00,562.05,563.0,561.71,561.79,9168.0,560.5379,561.4854,560.1988,560.2786,9168.0
2015-11-27 11:05:00,561.79,562.7,561.79,561.86,4809.0,560.2786,561.1862,560.2786,560.3484,4809.0
2015-11-27 11:10:00,561.79,562.99,560.47,560.47,11989.0,560.2786,561.4754,558.9622,558.9622,11989.0
2015-11-27 11:15:00,562.26,562.57,560.06,560.62,10000.0,560.7474,561.0565,558.5533,559.1118,10000.0
2015-11-27 11:20:00,560.71,562.58,560.53,561.88,10441.0,559.2015,561.0665,559.022,560.3684,10441.0
2015-11-27 11:25:00,561.07,562.52,560.42,560.51,11400.0,559.5606,561.0067,558.9123,559.0021,11400.0
2015-11-27 11:30:00,560.46,561.39,560.27,560.86,6000.0,558.9522,559.8797,558.7627,559.3511,6000.0
2015-11-27 11:35:00,560.87,562.21,560.74,561.13,19513.0,559.3611,560.6975,559.2315,559.6204,19513.0
2015-11-27 11:40:00,561.13,562.2,561.05,561.39,13607.0,559.6204,560.6875,559.5406,559.8797,13607.0
2015-11-27 11:45:00,562.18,562.18,560.63,561.0,13846.0,560.6676,560.6676,559.1218,559.4908,13846.0
2015-11-27 11:50:00,561.32,561.65,559.5,560.64,20745.0,559.8099,560.139,557.9948,559.1317,20745.0
2015-11-27 11:55:00,560.53,561.19,559.25,560.65,19797.0,559.022,559.6802,557.7455,559.1417,19797.0
2015-11-27 12:00:00,560.49,561.16,560.02,560.13,7407.0,558.9821,559.6503,558.5134,558.6231,7407.0
2015-11-27 12:05:00,560.17,561.88,560.17,561.5,6500.0,558.663,560.3684,558.663,559.9894,6500.0
2015-11-27 12:10:00,561.25,562.0,561.19,561.62,9438.0,559.7401,560.4881,559.6802,560.1091,9438.0
2015-11-27 12:15:00,561.27,562.0,561.25,561.73,7785.0,559.76,560.4881,559.7401,560.2188,7785.0
2015-11-27 12:20:00,562.0,562.11,561.59,562.11,562.0,560.4881,560.5978,560.0792,560.5978,562.0
2015-11-27 12:25:00,562.34,563.65,562.33,563.65,1100.0,560.8272,562.1336,560.8172,562.1336,1100.0
2015-11-27 12:30:00,563.65,563.75,563.1,563.5,2000.0,562.1336,562.2334,561.5851,561.984,2000.0
2015-11-27 12:35:00,563.94,564.48,563.94,564.33,3556.0,562.4229,562.9614,562.4229,562.8118,3556.0
2015-11-27 12:40:00,564.19,564.48,563.92,563.92,8030.0,562.6722,562.9614,562.4029,562.4029,8030.0
2015-11-27 12:45:00,563.54,564.15,563.3,563.58,2997.0,562.0239,562.6323,561.7846,562.0638,2997.0
2015-11-27 12:50:00,563.87,564.15,562.79,562.8,9362.0,562.353,562.6323,561.2759,561.2859,9362.0
2015-11-27 12:55:00,563.41,563.42,562.52,563.08,18714.0,561.8943,561.9042,561.0067,561.5652,18714.0
2015-11-30 09:30:00,563.99,565.68,560.67,562.12,9736.0,562.4727,564.1582,559.1616,560.6077,9736.0
2015-11-30 09:35:00,561.01,561.74,558.0,558.71,10060.0,559.5007,560.2288,556.4988,557.2069,10060.0
2015-11-30 09:40:00,559.0,560.0,558.58,558.58,1423.0,557.4961,558.4935,557.0773,557.0773,1423.0
2015-11-30 09:45:00,559.92,559.93,556.6,556.6,6839.0,558.4137,558.4236,555.1026,555.1026,6839.0
2015-11-30 09:50:00,556.26,557.19,555.55,556.17,2942.0,554.7635,555.691,554.0554,554.6738,2942.0
2015-11-30 09:55:00,555.69,555.98,553.67,553.99,14134.0,554.195,554.4843,552.1805,552.4996,14134.0
2015-11-30 10:00:00,553.63,555.75,553.37,554.99,7764.0,552.1406,554.2549,551.8813,553.4969,7764.0
2015-11-30 10:05:00,554.48,555.72,554.26,554.85,3300.0,552.9883,554.225,552.7689,553.3573,3300.0
2015-11-30 10:10:00,554.9,555.35,549.5,549.5,19763.0,553.4072,553.856,548.0217,548.0217,19763.0
2015-11-30 10:15:00,549.32,550.0,548.0,549.91,21386.0,547.8422,548.5204,546.5257,548.4306,21386.0
2015-11-30 10:20:00,549.24,552.0,549.24,551.01,13300.0,547.7624,550.515,547.7624,549.5276,13300.0
2015-11-30 10:25:00,551.08,551.87,548.08,548.98,18328.0,549.5974,550.3853,546.6055,547.5031,18328.0
2015-11-30 10:30:00,550.0,551.83,548.95,551.38,15244.0,548.5204,550.3454,547.4732,549.8966,15244.0
2015-11-30 10:35:00,551.3,553.29,550.34,550.34,12469.0,549.8169,551.8015,548.8594,548.8594,12469.0
2015-11-30 10:40:00,552.05,552.11,550.34,550.77,6500.0,550.5648,550.6247,548.8594,549.2883,6500.0
2015-11-30 10:45:00,551.15,551.33,549.27,551.33,4560.0,549.6673,549.8468,547.7923,549.8468,4560.0
2015-11-30 10:50:00,550.45,551.29,549.67,550.61,2850.0,548.9691,549.8069,548.1912,549.1287,2850.0
2015-11-30 10:55:00,551.09,551.28,549.0,549.57,6458.0,549.6074,549.7969,547.523,548.0915,6458.0
2015-11-30 11:00:00,550.02,550.02,549.26,549.5,6434.0,548.5403,548.5403,547.7823,548.0217,6434.0
2015-11-30 11:05:00,550.33,550.88,548.8,549.01,5193.0,548.8495,549.398,547.3236,547.533,5193.0
2015-11-30 11:10:00,548.64,549.95,548.02,548.85,6693.0,547.164,548.4705,546.5457,547.3734,6693.0
2015-11-30 11:15:00,548.85,549.35,548.01,548.55,8000.0,547.3734,547.8721,546.5357,547.0743,8000.0
2015-11-30 11:20:00,548.13,548.61,547.5,548.14,3923.0,546.6554,547.1341,546.0271,546.6654,3923.0
2015-11-30 11:25:00,547.87,549.15,547.5,547.89,8170.0,546.3961,547.6726,546.0271,546.416,8170.0
2015-11-30 11:30:00,548.23,550.84,547.73,550.04,8500.0,546.7551,549.3581,546.2565,548.5602,8500.0
2015-11-30 11:35:00,550.82,550.82,549.26,550.49,4400.0,549.3381,549.3381,547.7823,549.009,4400.0
2015-11-30 11:40:00,550.2,550.45,548.81,549.83,5050.0,548.7198,548.9691,547.3336,548.3508,5050.0
2015-11-30 11:45:00,549.61,549.62,548.9,548.9,3900.0,548.1314,548.1414,547.4233,547.4233,3900.0
2015-11-30 11:50:00,548.61,549.0,547.89,548.88,5257.0,547.1341,547.523,546.416,547.4034,5257.0
2015-11-30 11:55:00,548.36,549.0,546.98,547.17,6396.0,546.8848,547.523,545.5085,545.698,6396.0
2015-11-30 12:00:00,547.48,548.07,546.86,547.54,3700.0,546.0071,546.5955,545.3888,546.067,3700.0
2015-11-30 12:05:00,547.1,547.1,546.23,546.51,1640.0,545.6282,545.6282,544.7605,545.0397,1640.0
2015-11-30 12:10:00,547.0,547.18,543.25,544.26,12702.0,545.5284,545.7079,541.7885,542.7958,12702.0
2015-11-30 12:15:00,543.91,544.34,542.34,543.53,7434.0,542.4467,542.8756,540.881,542.0678,7434.0
2015-11-30 12:20:00,543.53,545.86,542.81,544.22,10055.0,542.0678,544.3915,541.3497,542.7559,10055.0
2015-11-30 12:25:00,543.63,544.85,540.26,542.87,10179.0,542.1675,543.3842,538.8066,541.4095,10179.0
2015-11-30 12:30:00,542.51,543.97,542.08,542.7,19819.0,541.0505,542.5066,540.6217,541.24,19819.0
2015-11-30 12:35:00,542.7,542.89,540.67,542.23,5115.0,541.24,541.4295,539.2155,540.7713,5115.0
2015-11-30 12:40:00,541.44,542.2,540.75,541.66,10861.0,539.9834,540.7413,539.2952,540.2028,10861.0
2015-11-30 12:45:00,543.0,543.0,540.97,540.97,5600.0,541.5392,541.5392,539.5146,539.5146,5600.0
2015-11-30 12:50:00,541.52,542.0,540.5,541.44,6422.0,540.0632,540.5419,539.0459,539.9834,6422.0
2015-11-30 12:55:00,541.04,541.78,540.94,541.0,12126.0,539.5845,540.3225,539.4847,539.5446,12126.0
2015-11-30 13:00:00,541.77,542.88,541.16,542.1,14172.0,540.3125,541.4195,539.7041,540.6416,14172.0
2015-11-30 13:05:00,542.51,543.93,542.25,543.58,6039.0,541.0505,542.4667,540.7912,542.1176,6039.0
2015-11-30 13:10:00,543.35,543.66,542.55,543.41,4366.0,541.8882,542.1974,541.0904,541.9481,4366.0
2015-11-30 13:15:00,543.21,544.14,542.94,543.42,3300.0,541.7486,542.6761,541.4793,541.9581,3300.0
2015-11-30 13:20:00,543.05,543.76,542.95,543.25,700.0,541.5891,542.2971,541.4893,541.7885,700.0
2015-11-30 13:25:00,543.25,545.6,543.25,545.09,6342.0,541.7885,544.1322,541.7885,543.6236,6342.0
2015-11-30 13:30:00,545.13,545.6,543.99,543.99,5118.0,543.6635,544.1322,542.5265,542.5265,5118.0
2015-11-30 13:35:00,544.14,544.57,543.04,543.86,3100.0,542.6761,543.105,541.5791,542.3969,3100.0
2015-11-30 13:40:00,543.25,544.03,542.14,543.72,7649.0,541.7885,542.5664,540.6815,542.2572,7649.0
2015-11-30 13:45:00,544.28,544.55,543.0,544.27,3700.0,542.8157,543.085,541.5392,542.8058,3700.0
2015-11-30 13:50:00,543.58,546.0,543.58,545.27,3957.0,542.1176,544.5311,542.1176,543.8031,3957.0
2015-11-30 13:55:00,545.68,546.3,545.07,545.48,5806.0,544.212,544.8303,543.6036,544.0125,5806.0
2015-11-30 14:00:00,545.61,547.5,545.01,546.5,16190.0,544.1422,546.0271,543.5438,545.0298,16190.0
2015-11-30 14:05:00,546.6,546.9,545.01,546.49,13898.0,545.1295,545.4287,543.5438,545.0198,13898.0
2015-11-30 14:10:00,546.39,546.39,546.07,546.08,1097.0,544.9201,544.9201,544.6009,544.6109,1097.0
2015-11-30 14:15:00,546.85,547.33,546.76,547.29,2700.0,545.3788,545.8575,545.2891,545.8176,2700.0
2015-11-30 14:20:00,546.79,547.2,546.51,546.65,5340.0,545.319,545.7279,545.0397,545.1794,5340.0
2015-11-30 14:25:00,546.77,547.22,546.77,547.22,800.0,545.299,545.7478,545.299,545.7478,800.0
2015-11-30 14:30:00,547.07,549.0,547.06,548.25,4100.0,545.5982,547.523,545.5883,546.7751,4100.0
2015-11-30 14:35:00,548.23,548.23,546.69,546.69,3800.0,546.7551,546.7551,545.2193,545.2193,3800.0
2015-11-30 14:40:00,547.44,547.75,546.59,546.86,4645.0,545.9672,546.2764,545.1195,545.3888,4645.0
2015-11-30 14:45:00,546.7,547.01,545.52,546.4,3983.0,545.2292,545.5384,544.0524,544.93,3983.0
2015-11-30 14:50:00,546.07,546.39,545.84,546.16,1100.0,544.6009,544.9201,544.3715,544.6907,1100.0
2015-11-30 14:55:00,546.07,546.36,545.73,545.81,1800.0,544.6009,544.8901,544.2618,544.3416,1800.0
2015-11-30 15:00:00,545.83,546.9,545.59,546.9,4302.0,544.3616,545.4287,544.1222,545.4287,4302.0
2015-11-30 15:05:00,546.85,546.86,545.8,545.88,10325.0,545.3788,545.3888,544.3317,544.4114,10325.0
2015-11-30 15:10:00,546.24,546.29,545.76,545.95,1250.0,544.7705,544.8203,544.2918,544.4812,1250.0
2015-11-30 15:15:00,546.24,546.37,545.5,545.5,5620.0,544.7705,544.9001,544.0325,544.0325,5620.0
2015-11-30 15:20:00,545.85,546.2,545.35,545.56,5400.0,544.3815,544.7306,543.8829,544.0923,5400.0
2015-11-30 15:25:00,545.13,545.78,545.09,545.55,5538.0,543.6635,544.3117,543.6236,544.0823,5538.0
2015-11-30 15:30:00,545.44,546.65,545.22,546.02,4014.0,543.9726,545.1794,543.7532,544.5511,4014.0
2015-11-30 15:35:00,545.87,546.12,545.01,545.32,4234.0,544.4015,544.6508,543.5438,543.8529,4234.0
2015-11-30 15:40:00,545.69,545.85,544.68,544.73,7513.0,544.2219,544.3815,543.2147,543.2645,7513.0
2015-11-30 15:45:00,544.6,546.33,544.06,545.97,8323.0,543.1349,544.8602,542.5963,544.5012,8323.0
2015-11-30 15:50:00,545.55,545.55,543.52,545.0,26441.0,544.0823,544.0823,542.0578,543.5338,26441.0
2015-11-30 15:55:00,544.89,545.61,544.27,544.5,25344.0,543.4241,544.1422,542.8058,543.0351,25344.0
2015-12-01 09:30:00,549.25,550.32,544.5,546.96,14718.0,547.7724,548.8395,543.0351,545.4885,14718.0
2015-12-01 09:35:00,547.0,549.98,545.64,548.88,5000.0,545.5284,548.5004,544.1721,547.4034,5000.0
2015-12-01 09:40:00,548.12,548.48,544.76,546.97,4975.0,546.6454,547.0044,543.2945,545.4985,4975.0
2015-12-01 09:45:00,546.52,549.48,545.63,549.46,5133.0,545.0497,548.0018,544.1621,547.9818,5133.0
2015-12-01 09:50:00,549.56,549.56,545.97,546.69,4500.0,548.0815,548.0815,544.5012,545.2193,4500.0
2015-12-01 09:55:00,547.51,549.52,546.38,548.85,15612.0,546.0371,548.0416,544.9101,547.3734,15612.0
2015-12-01 10:00:00,548.78,549.71,545.79,549.65,7427.0,547.3036,548.2311,544.3217,548.1713,7427.0
2015-12-01 10:05:00,549.63,549.64,543.16,544.09,8112.0,548.1513,548.1613,541.6988,542.6263,8112.0
2015-12-01 10:10:00,543.15,543.69,540.3,541.63,8739.0,541.6888,542.2273,538.8464,540.1729,8739.0
2015-12-01 10:15:00,542.95,542.96,538.03,539.12,6149.0,541.4893,541.4993,536.5826,537.6696,6149.0
2015-12-01 10:20:00,540.11,542.94,538.24,540.84,7700.0,538.657,541.4793,536.792,539.385,7700.0
2015-12-01 10:25:00,540.47,540.47,537.5,537.5,4500.0,539.016,539.016,536.054,536.054,4500.0
2015-12-01 10:30:00,537.99,538.44,536.35,537.92,7887.0,536.5427,536.9915,534.9071,536.4729,7887.0
2015-12-01 10:35:00,537.38,540.0,536.82,539.84,5006.0,535.9343,538.5473,535.3758,538.3877,5006.0
2015-12-01 10:40:00,540.36,541.39,539.53,540.74,4403.0,538.9063,539.9335,538.0785,539.2853,4403.0
2015-12-01 10:45:00,541.12,542.17,540.89,541.7,3766.0,539.6642,540.7114,539.4349,540.2427,3766.0
2015-12-01 10:50:00,541.62,541.62,539.99,540.8,3824.0,540.1629,540.1629,538.5373,539.3451,3824.0
2015-12-01 10:55:00,541.39,541.39,539.93,541.04,2600.0,539.9335,539.9335,538.4774,539.5845,2600.0
2015-12-01 11:00:00,541.34,541.45,539.36,539.36,1459.0,539.8837,539.9934,537.909,537.909,1459.0
2015-12-01 11:05:00,539.56,539.56,538.11,538.11,2059.0,538.1084,538.1084,536.6623,536.6623,2059.0
2015-12-01 11:10:00,538.06,539.09,537.72,537.81,6596.0,536.6125,537.6397,536.2734,536.3631,6596.0
2015-12-01 11:15:00,537.73,538.36,536.3,537.83,7720.0,536.2834,536.9117,534.8572,536.3831,7720.0
2015-12-01 11:20:00,538.45,539.29,537.51,537.51,1810.0,537.0014,537.8392,536.064,536.064,1810.0
2015-12-01 11:25:00,538.09,538.55,537.13,538.47,1600.0,536.6424,537.1012,535.685,537.0214,1600.0
2015-12-01 11:30:00,538.96,540.2,538.74,539.33,5992.0,537.5101,538.7467,537.2906,537.8791,5992.0
2015-12-01 11:35:00,539.88,540.71,539.47,540.28,3225.0,538.4276,539.2553,538.0187,538.8265,3225.0
2015-12-01 11:40:00,540.04,540.73,539.5,540.17,800.0,538.5871,539.2753,538.0486,538.7168,800.0
2015-12-01 11:45:00,540.81,543.59,539.65,542.55,7747.0,539.3551,542.1276,538.1982,541.0904,7747.0
2015-12-01 11:50:00,542.76,543.45,541.81,542.3,13145.0,541.2998,541.988,540.3524,540.8411,13145.0
2015-12-01 11:55:00,542.17,542.29,540.96,541.79,4194.0,540.7114,540.8311,539.5047,540.3324,4194.0
2015-12-01 12:00:00,541.78,543.35,541.72,542.45,4300.0,540.3225,541.8882,540.2626,540.9907,4300.0
2015-12-01 12:05:00,542.63,543.08,541.71,541.71,1898.0,541.1702,541.619,540.2527,540.2527,1898.0
2015-12-01 12:10:00,541.84,541.84,540.9,540.94,3240.0,540.3823,540.3823,539.4448,539.4847,3240.0
2015-12-01 12:15:00,541.19,541.57,540.25,541.25,3300.0,539.7341,540.113,538.7966,539.7939,3300.0
2015-12-01 12:20:00,541.25,542.62,540.8,542.62,5695.0,539.7939,541.1602,539.3451,541.1602,5695.0
2015-12-01 12:25:00,542.22,542.22,541.17,541.97,2100.0,540.7613,540.7613,539.7141,540.512,2100.0
2015-12-01 12:30:00,541.35,543.45,541.3,543.2,6563.0,539.8936,541.988,539.8438,541.7386,6563.0
2015-12-01 12:35:00,543.28,543.41,542.52,542.52,1200.0,541.8184,541.9481,541.0605,541.0605,1200.0
2015-12-01 12:40:00,542.53,543.18,542.51,542.54,800.0,541.0704,541.7187,541.0505,541.0804,800.0
2015-12-01 12:45:00,542.54,543.67,542.54,542.79,1627.0,541.0804,542.2074,541.0804,541.3297,1627.0
2015-12-01 12:50:00,542.86,542.86,542.06,542.06,1800.0,541.3996,541.3996,540.6017,540.6017,1800.0
2015-12-01 12:55:00,542.79,542.79,541.72,541.72,1498.0,541.3297,541.3297,540.2626,540.2626,1498.0
2015-12-01 13:00:00,542.08,542.78,541.71,542.77,2800.0,540.6217,541.3198,540.2527,541.3098,2800.0
2015-12-01 13:05:00,542.82,543.6,542.82,543.41,3325.0,541.3597,542.1376,541.3597,541.9481,3325.0
2015-12-01 13:10:00,544.0,545.0,543.84,544.73,9100.0,542.5365,543.5338,542.3769,543.2645,9100.0
2015-12-01 13:15:00,545.0,545.28,544.74,544.95,2548.0,543.5338,543.8131,543.2745,543.4839,2548.0
2015-12-01 13:20:00,544.74,544.79,544.12,544.12,4200.0,543.2745,543.3244,542.6562,542.6562,4200.0
2015-12-01 13:25:00,543.57,544.18,543.52,544.02,4479.0,542.1077,542.716,542.0578,542.5564,4479.0
2015-12-01 13:30:00,543.97,543.97,543.0,543.0,6700.0,542.5066,542.5066,541.5392,541.5392,6700.0
2015-12-01 13:35:00,543.0,543.44,541.56,541.64,5700.0,541.5392,541.978,540.1031,540.1828,5700.0
2015-12-01 13:40:00,541.62,542.44,541.62,542.0,4350.0,540.1629,540.9807,540.1629,540.5419,4350.0
2015-12-01 13:45:00,541.33,542.16,540.54,542.16,2872.0,539.8737,540.7014,539.0858,540.7014,2872.0
2015-12-01 13:50:00,541.64,542.03,541.31,541.9,2202.0,540.1828,540.5718,539.8537,540.4421,2202.0
2015-12-01 13:55:00,541.53,542.0,541.21,541.21,1200.0,540.0731,540.5419,539.754,539.754,1200.0
2015-12-01 14:00:00,541.49,542.13,540.95,542.12,4187.0,540.0332,540.6715,539.4947,540.6616,4187.0
2015-12-01 14:05:00,541.25,542.09,541.25,541.45,1993.0,539.7939,540.6316,539.7939,539.9934,1993.0
2015-12-01 14:10:00,542.07,542.1,540.97,540.97,3056.0,540.6117,540.6416,539.5146,539.5146,3056.0
2015-12-01 14:15:00,540.8,541.32,540.7,541.02,2616.0,539.3451,539.8637,539.2454,539.5645,2616.0
2015-12-01 14:20:00,541.48,542.4,541.13,541.67,1915.0,540.0233,540.9408,539.6742,540.2128,1915.0
2015-12-01 14:25:00,541.69,541.85,541.32,541.32,4886.0,540.2327,540.3923,539.8637,539.8637,4886.0
2015-12-01 14:30:00,541.82,543.2,541.42,542.97,5549.0,540.3624,541.7386,539.9634,541.5093,5549.0
2015-12-01 14:35:00,542.51,543.91,542.23,542.26,1000.0,541.0505,542.4467,540.7713,540.8012,1000.0
2015-12-01 14:40:00,542.26,543.9,541.44,542.06,3016.0,540.8012,542.4368,539.9834,540.6017,3016.0
2015-12-01 14:45:00,541.59,542.53,541.44,542.53,1300.0,540.133,541.0704,539.9834,541.0704,1300.0
2015-12-01 14:50:00,541.45,542.26,541.23,541.9,3434.0,539.9934,540.8012,539.7739,540.4421,3434.0
2015-12-01 14:55:00,541.49,541.74,539.18,539.18,6764.0,540.0332,540.2826,537.7295,537.7295,6764.0
2015-12-01 15:00:00,539.01,541.94,539.01,541.71,6620.0,537.5599,540.482,537.5599,540.2527,6620.0
2015-12-01 15:05:00,542.05,542.77,541.43,542.14,1800.0,540.5917,541.3098,539.9734,540.6815,1800.0
2015-12-01 15:10:00,542.12,542.33,541.42,542.0,5903.0,540.6616,540.871,539.9634,540.5419,5903.0
2015-12-01 15:15:00,542.15,543.0,541.7,543.0,5013.0,540.6915,541.5392,540.2427,541.5392,5013.0
2015-12-01 15:20:00,543.63,546.0,543.57,544.53,8452.0,542.1675,544.5311,542.1077,543.0651,8452.0
2015-12-01 15:25:00,545.18,545.74,544.53,545.38,6258.0,543.7133,544.2718,543.0651,543.9128,6258.0
2015-12-01 15:30:00,544.91,545.8,544.31,545.44,5731.0,543.444,544.3317,542.8457,543.9726,5731.0
2015-12-01 15:35:00,545.75,545.8,544.92,545.09,7304.0,544.2818,544.3317,543.454,543.6236,7304.0
2015-12-01 15:40:00,545.09,545.5,544.72,544.89,3900.0,543.6236,544.0325,543.2546,543.4241,3900.0
2015-12-01 15:45:00,545.18,545.74,544.88,545.48,5518.0,543.7133,544.2718,543.4141,544.0125,5518.0
2015-12-01 15:50:00,545.47,546.0,545.33,545.63,6951.0,544.0025,544.5311,543.8629,544.1621,6951.0
2015-12-01 15:55:00,545.47,546.01,545.09,545.74,18726.0,544.0025,544.5411,543.6236,544.2718,18726.0
2015-12-02 09:30:00,545.01,546.37,542.14,542.14,6653.0,543.5438,544.9001,540.6815,540.6815,6653.0
2015-12-02 09:35:00,541.75,544.66,541.2,543.71,2699.0,540.2925,543.1947,539.744,542.2473,2699.0
2015-12-02 09:40:00,544.37,546.26,544.26,545.36,2395.0,542.9055,544.7904,542.7958,543.8928,2395.0
2015-12-02 09:45:00,542.91,545.18,542.91,543.51,1400.0,541.4494,543.7133,541.4494,542.0478,1400.0
2015-12-02 09:50:00,544.43,545.14,543.63,543.98,9510.0,542.9653,543.6734,542.1675,542.5165,9510.0
2015-12-02 09:55:00,543.1,550.0,542.89,550.0,15721.0,541.6389,548.5204,541.4295,548.5204,15721.0
2015-12-02 10:00:00,549.99,551.0,548.1,548.84,12533.0,548.5104,549.5177,546.6255,547.3635,12533.0
2015-12-02 10:05:00,548.0,549.62,547.83,548.73,5156.0,546.5257,548.1414,546.3562,547.2538,5156.0
2015-12-02 10:10:00,548.47,549.35,547.86,549.35,5150.0,546.9945,547.8721,546.3861,547.8721,5150.0
2015-12-02 10:15:00,549.34,551.0,548.91,550.94,5220.0,547.8621,549.5177,547.4333,549.4578,5220.0
2015-12-02 10:20:00,550.87,553.21,550.36,552.88,21216.0,549.388,551.7217,548.8794,551.3926,21216.0
2015-12-02 10:25:00,552.14,553.0,551.11,552.86,6126.0,550.6546,551.5123,549.6274,551.3727,6126.0
2015-12-02 10:30:00,552.84,552.9,551.67,552.3,5805.0,551.3527,551.4126,550.1859,550.8142,5805.0
2015-12-02 10:35:00,552.3,555.52,552.3,554.52,19467.0,550.8142,554.0255,550.8142,553.0282,19467.0
2015-12-02 10:40:00,554.33,554.49,552.83,553.68,5980.0,552.8387,552.9983,551.3427,552.1905,5980.0
2015-12-02 10:45:00,553.99,555.25,552.73,554.6,6715.0,552.4996,553.7562,551.243,553.108,6715.0
2015-12-02 10:50:00,554.76,555.6,554.72,555.53,12796.0,553.2675,554.1053,553.2277,554.0355,12796.0
2015-12-02 10:55:00,555.53,555.53,554.55,555.27,16705.0,554.0355,554.0355,553.0581,553.7762,16705.0
2015-12-02 11:00:00,555.23,555.46,554.77,555.46,9938.0,553.7363,553.9657,553.2775,553.9657,9938.0
2015-12-02 11:05:00,555.35,555.88,554.45,554.45,8059.0,553.856,554.3845,552.9584,552.9584,8059.0
2015-12-02 11:10:00,554.5,555.02,554.29,554.46,4675.0,553.0082,553.5268,552.7988,552.9684,4675.0
2015-12-02 11:15:00,554.38,554.38,552.23,552.86,6876.0,552.8886,552.8886,550.7444,551.3727,6876.0
2015-12-02 11:20:00,553.24,553.58,553.09,553.31,6709.0,551.7516,552.0907,551.602,551.8214,6709.0
2015-12-02 11:25:00,553.0,553.05,552.14,552.14,5635.0,551.5123,551.5621,550.6546,550.6546,5635.0
2015-12-02 11:30:00,552.26,552.89,552.26,552.4,2437.0,550.7743,551.4026,550.7743,550.9139,2437.0
2015-12-02 11:35:00,552.6,552.83,551.8,552.17,2100.0,551.1134,551.3427,550.3155,550.6845,2100.0
2015-12-02 11:40:00,551.94,552.46,551.94,552.14,929.0,550.4551,550.9737,550.4551,550.6546,929.0
2015-12-02 11:45:00,551.67,552.13,550.5,551.2,4675.0,550.1859,550.6446,549.019,549.7171,4675.0
2015-12-02 11:50:00,550.88,550.9,550.0,550.34,2918.0,549.398,549.4179,548.5204,548.8594,2918.0
2015-12-02 11:55:00,550.33,551.11,549.65,550.9,4539.0,548.8495,549.6274,548.1713,549.4179,4539.0
2015-12-02 12:00:00,550.9,552.0,550.9,552.0,2700.0,549.4179,550.515,549.4179,550.515,2700.0
2015-12-02 12:05:00,551.13,551.25,549.88,549.88,3800.0,549.6473,549.767,548.4007,548.4007,3800.0
2015-12-02 12:10:00,549.93,551.07,549.71,549.71,4450.0,548.4505,549.5875,548.2311,548.2311,4450.0
2015-12-02 12:15:00,549.7,549.9,549.26,549.55,2700.0,548.2212,548.4206,547.7823,548.0716,2700.0
2015-12-02 12:20:00,549.57,549.97,549.14,549.7,700.0,548.0915,548.4904,547.6627,548.2212,700.0
2015-12-02 12:25:00,549.25,550.03,548.61,549.73,3100.0,547.7724,548.5503,547.1341,548.2511,3100.0
2015-12-02 12:30:00,549.73,551.2,549.57,549.57,2400.0,548.2511,549.7171,548.0915,548.0915,2400.0
2015-12-02 12:35:00,549.57,550.29,548.58,549.31,4800.0,548.0915,548.8096,547.1042,547.8322,4800.0
2015-12-02 12:40:00,549.8,550.09,549.41,549.89,4820.0,548.3209,548.6101,547.9319,548.4106,4820.0
2015-12-02 12:45:00,549.84,550.55,549.83,550.02,2600.0,548.3608,549.0689,548.3508,548.5403,2600.0
2015-12-02 12:50:00,550.5,550.56,550.12,550.56,700.0,549.019,549.0788,548.64,549.0788,700.0
2015-12-02 12:55:00,550.31,552.15,550.31,551.86,3400.0,548.8295,550.6646,548.8295,550.3753,3400.0
2015-12-02 13:00:00,551.54,552.79,550.28,550.29,16471.0,550.0562,551.3028,548.7996,548.8096,16471.0
2015-12-02 13:05:00,551.08,552.2,550.93,550.93,2900.0,549.5974,550.7144,549.4479,549.4479,2900.0
2015-12-02 13:10:00,551.0,551.0,549.95,551.0,2200.0,549.5177,549.5177,548.4705,549.5177,2200.0
2015-12-02 13:15:00,550.98,551.18,550.24,551.18,1600.0,549.4977,549.6972,548.7597,549.6972,1600.0
2015-12-02 13:20:00,550.97,551.64,550.95,551.64,1300.0,549.4877,550.1559,549.4678,550.1559,1300.0
2015-12-02 13:25:00,551.64,552.0,551.1,551.54,3600.0,550.1559,550.515,549.6174,550.0562,3600.0
2015-12-02 13:30:00,551.39,551.6,550.94,551.23,9150.0,549.9066,550.116,549.4578,549.747,9150.0
2015-12-02 13:35:00,551.08,551.27,550.7,550.77,2102.0,549.5974,549.7869,549.2185,549.2883,2102.0
2015-12-02 13:40:00,550.64,550.89,550.31,550.6,2250.0,549.1586,549.408,548.8295,549.1187,2250.0
2015-12-02 13:45:00,550.6,550.6,549.47,549.47,1900.0,549.1187,549.1187,547.9918,547.9918,1900.0
2015-12-02 13:50:00,549.45,549.7,548.25,549.43,3789.0,547.9718,548.2212,546.7751,547.9519,3789.0
2015-12-02 13:55:00,549.15,550.17,548.5,548.94,3168.0,547.6726,548.6899,547.0244,547.4632,3168.0
2015-12-02 14:00:00,548.73,548.73,547.52,548.1,5000.0,547.2538,547.2538,546.047,546.6255,5000.0
2015-12-02 14:05:00,548.12,548.36,547.1,547.78,8422.0,546.6454,546.8848,545.6282,546.3063,8422.0
2015-12-02 14:10:00,547.96,547.96,547.34,547.6,2300.0,546.4858,546.4858,545.8675,546.1268,2300.0
2015-12-02 14:15:00,547.87,547.87,545.1,545.6,3937.0,546.3961,546.3961,543.6335,544.1322,3937.0
2015-12-02 14:20:00,545.24,547.33,545.14,547.33,5440.0,543.7732,545.8575,543.6734,545.8575,5440.0
2015-12-02 14:25:00,546.88,547.21,546.52,546.59,3300.0,545.4087,545.7379,545.0497,545.1195,3300.0
2015-12-02 14:30:00,546.52,546.53,545.1,545.71,3500.0,545.0497,545.0597,543.6335,544.2419,3500.0
2015-12-02 14:35:00,545.59,546.06,545.34,546.02,3345.0,544.1222,544.591,543.8729,544.5511,3345.0
2015-12-02 14:40:00,545.31,546.43,545.3,546.12,2170.0,543.843,544.96,543.833,544.6508,2170.0
2015-12-02 14:45:00,546.18,546.18,544.14,545.45,7600.0,544.7106,544.7106,542.6761,543.9826,7600.0
2015-12-02 14:50:00,545.45,545.96,544.96,545.82,7263.0,543.9826,544.4912,543.4939,544.3516,7263.0
2015-12-02 14:55:00,545.62,545.62,544.14,544.14,4293.0,544.1521,544.1521,542.6761,542.6761,4293.0
2015-12-02 15:00:00,544.25,545.42,543.95,544.87,10653.0,542.7858,543.9527,542.4866,543.4042,10653.0
2015-12-02 15:05:00,544.42,545.86,544.42,545.86,4150.0,542.9554,544.3915,542.9554,544.3915,4150.0
2015-12-02 15:10:00,546.38,546.74,545.11,545.54,6971.0,544.9101,545.2691,543.6435,544.0724,6971.0
2015-12-02 15:15:00,545.5,546.36,545.5,546.36,3200.0,544.0325,544.8901,544.0325,544.8901,3200.0
2015-12-02 15:20:00,546.84,546.91,545.41,546.57,16864.0,545.3689,545.4387,543.9427,545.0996,16864.0
2015-12-02 15:25:00,546.95,546.95,545.66,546.06,2607.0,545.4786,545.4786,544.192,544.591,2607.0
2015-12-02 15:30:00,545.78,546.1,544.65,545.52,5622.0,544.3117,544.6308,543.1847,544.0524,5622.0
2015-12-02 15:35:00,545.53,545.53,544.01,544.49,6600.0,544.0624,544.0624,542.5465,543.0252,6600.0
2015-12-02 15:40:00,544.71,545.58,544.01,544.71,13688.0,543.2446,544.1122,542.5465,543.2446,13688.0
2015-12-02 15:45:00,544.94,545.13,543.59,543.64,12689.0,543.474,543.6635,542.1276,542.1775,12689.0
2015-12-02 15:50:00,543.96,545.82,543.48,545.82,17683.0,542.4966,544.3516,542.0179,544.3516,17683.0
2015-12-02 15:55:00,545.82,547.3,545.2,546.88,32032.0,544.3516,545.8276,543.7333,545.4087,32032.0
2015-12-03 09:30:00,547.59,549.0,546.06,547.2,8376.0,546.1168,547.523,544.591,545.7279,8376.0
2015-12-03 09:35:00,547.79,549.99,547.18,548.21,8572.0,546.3163,548.5104,545.7079,546.7352,8572.0
2015-12-03 09:40:00,547.0,547.74,543.05,544.11,7054.0,545.5284,546.2664,541.5891,542.6462,7054.0
2015-12-03 09:45:00,545.29,545.41,540.43,540.54,2763.0,543.823,543.9427,538.9761,539.0858,2763.0
2015-12-03 09:50:00,541.5,542.53,540.66,542.18,3195.0,540.0432,541.0704,539.2055,540.7214,3195.0
2015-12-03 09:55:00,541.51,541.53,540.0,540.19,5094.0,540.0532,540.0731,538.5473,538.7367,5094.0
2015-12-03 10:00:00,540.0,544.74,539.51,542.77,8642.0,538.5473,543.2745,538.0586,541.3098,8642.0
2015-12-03 10:05:00,543.2,543.81,541.32,541.33,4329.0,541.7386,542.347,539.8637,539.8737,4329.0
2015-12-03 10:10:00,541.31,543.37,541.0,543.0,4500.0,539.8537,541.9082,539.5446,541.5392,4500.0
2015-12-03 10:15:00,543.03,544.96,542.96,542.98,4049.0,541.5691,543.4939,541.4993,541.5192,4049.0
2015-12-03 10:20:00,542.49,543.02,541.66,542.51,2100.0,541.0306,541.5591,540.2028,541.0505,2100.0
2015-12-03 10:25:00,542.57,544.0,542.51,542.73,9696.0,541.1103,542.5365,541.0505,541.2699,9696.0
2015-12-03 10:30:00,543.23,544.51,541.69,543.3,13551.0,541.7686,543.0451,540.2327,541.8384,13551.0
2015-12-03 10:35:00,543.43,543.6,541.66,541.66,2700.0,541.968,542.1376,540.2028,540.2028,2700.0
2015-12-03 10:40:00,542.13,543.41,540.92,542.14,17761.0,540.6715,541.9481,539.4648,540.6815,17761.0
2015-12-03 10:45:00,542.14,543.36,542.11,542.73,2660.0,540.6815,541.8982,540.6516,541.2699,2660.0
2015-12-03 10:50:00,543.12,543.32,542.01,542.01,12739.0,541.6589,541.8583,540.5518,540.5518,12739.0
2015-12-03 10:55:00,542.1,542.98,541.97,542.98,4700.0,540.6416,541.5192,540.512,541.5192,4700.0
2015-12-03 11:00:00,542.95,543.79,542.88,542.89,5314.0,541.4893,542.3271,541.4195,541.4295,5314.0
2015-12-03 11:05:00,542.98,545.35,542.98,544.98,5604.0,541.5192,543.8829,541.5192,543.5139,5604.0
2015-12-03 11:10:00,545.14,546.62,545.13,546.35,4000.0,543.6734,545.1494,543.6635,544.8802,4000.0
2015-12-03 11:15:00,547.17,547.8,546.51,546.95,1997.0,545.698,546.3263,545.0397,545.4786,1997.0
2015-12-03 11:20:00,547.68,548.62,547.19,547.6,4538.0,546.2066,547.1441,545.7179,546.1268,4538.0
2015-12-03 11:25:00,547.77,548.13,547.22,548.01,2932.0,546.2964,546.6554,545.7478,546.5357,2932.0
2015-12-03 11:30:00,547.27,548.02,545.25,545.25,3914.0,545.7977,546.5457,543.7831,543.7831,3914.0
2015-12-03 11:35:00,545.02,545.39,543.43,543.69,4352.0,543.5538,543.9228,541.968,542.2273,4352.0
2015-12-03 11:40:00,543.44,543.84,542.85,542.85,2609.0,541.978,542.3769,541.3896,541.3896,2609.0
2015-12-03 11:45:00,542.98,543.21,542.1,542.99,6600.0,541.5192,541.7486,540.6416,541.5292,6600.0
2015-12-03 11:50:00,542.52,542.52,542.51,542.51,200.0,541.0605,541.0605,541.0505,541.0505,200.0
2015-12-03 11:55:00,543.22,543.38,542.62,543.06,700.0,541.7586,541.9182,541.1602,541.599,700.0
2015-12-03 12:00:00,543.49,543.58,542.46,542.46,2475.0,542.0279,542.1176,541.0006,541.0006,2475.0
2015-12-03 12:05:00,543.6,543.67,540.69,541.42,3600.0,542.1376,542.2074,539.2354,539.9634,3600.0
2015-12-03 12:10:00,541.42,541.42,539.91,540.78,4588.0,539.9634,539.9634,538.4575,539.3252,4588.0
2015-12-03 12:15:00,540.81,541.26,540.03,540.03,4330.0,539.3551,539.8039,538.5772,538.5772,4330.0
2015-12-03 12:20:00,539.94,540.05,538.1,538.19,3535.0,538.4874,538.5971,536.6524,536.7421,3535.0
2015-12-03 12:25:00,538.46,538.74,537.67,538.2,7030.0,537.0114,537.2906,536.2235,536.7521,7030.0
2015-12-03 12:30:00,538.59,538.87,538.0,538.0,2949.0,537.141,537.4203,536.5526,536.5526,2949.0
2015-12-03 12:35:00,538.06,540.39,538.06,539.5,4254.0,536.6125,538.9362,536.6125,538.0486,4254.0
2015-12-03 12:40:00,539.51,540.55,539.51,539.93,2456.0,538.0586,539.0958,538.0586,538.4774,2456.0
2015-12-03 12:45:00,540.07,540.51,538.41,538.41,4419.0,538.6171,539.0559,536.9615,536.9615,4419.0
2015-12-03 12:50:00,538.79,538.79,537.31,537.93,9890.0,537.3405,537.3405,535.8645,536.4828,9890.0
2015-12-03 12:55:00,538.07,538.07,536.51,536.82,1800.0,536.6224,536.6224,535.0666,535.3758,1800.0
2015-12-03 13:00:00,536.35,536.97,535.43,536.1,4172.0,534.9071,535.5254,533.9896,534.6577,4172.0
2015-12-03 13:05:00,536.11,536.68,535.62,536.68,5532.0,534.6677,535.2362,534.179,535.2362,5532.0
2015-12-03 13:10:00,536.84,536.85,536.0,536.0,1900.0,535.3958,535.4057,534.558,534.558,1900.0
2015-12-03 13:15:00,535.7,536.46,535.45,536.0,3403.0,534.2588,535.0168,534.0095,534.558,3403.0
2015-12-03 13:20:00,535.6,537.16,535.6,537.16,2859.0,534.1591,535.7149,534.1591,535.7149,2859.0
2015-12-03 13:25:00,536.76,537.15,536.31,536.45,2610.0,535.316,535.7049,534.8672,535.0068,2610.0
2015-12-03 13:30:00,536.45,536.45,535.38,535.38,3249.0,535.0068,535.0068,533.9397,533.9397,3249.0
2015-12-03 13:35:00,536.08,536.08,534.66,534.99,11731.0,534.6378,534.6378,533.2216,533.5507,11731.0
2015-12-03 13:40:00,534.6,535.0,534.13,534.99,7352.0,533.1618,533.5607,532.693,533.5507,7352.0
2015-12-03 13:45:00,535.35,536.43,535.09,536.0,12337.0,533.9098,534.9869,533.6505,534.558,12337.0
2015-12-03 13:50:00,536.06,537.1,535.71,535.98,7790.0,534.6179,535.6551,534.2688,534.5381,7790.0
2015-12-03 13:55:00,535.75,536.41,535.5,535.79,6900.0,534.3087,534.9669,534.0594,534.3486,6900.0
2015-12-03 14:00:00,536.06,536.06,534.28,534.37,18373.0,534.6179,534.6179,532.8426,532.9324,18373.0
2015-12-03 14:05:00,534.37,535.73,534.37,535.44,10666.0,532.9324,534.2887,532.9324,533.9995,10666.0
2015-12-03 14:10:00,535.21,536.99,535.21,536.99,9961.0,533.7701,535.5454,533.7701,535.5454,9961.0
2015-12-03 14:15:00,536.53,538.24,536.53,537.76,19822.0,535.0866,536.792,535.0866,536.3133,19822.0
2015-12-03 14:20:00,537.17,537.32,535.0,535.0,1688.0,535.7249,535.8745,533.5607,533.5607,1688.0
2015-12-03 14:25:00,535.0,535.94,534.97,535.0,4897.0,533.5607,534.4982,533.5308,533.5607,4897.0
2015-12-03 14:30:00,535.5,536.0,534.93,535.0,6869.0,534.0594,534.558,533.4909,533.5607,6869.0
2015-12-03 14:35:00,535.59,536.29,535.0,535.49,4173.0,534.1491,534.8472,533.5607,534.0494,4173.0
2015-12-03 14:40:00,535.23,535.45,534.52,535.45,10289.0,533.7901,534.0095,533.082,534.0095,10289.0
2015-12-03 14:45:00,535.25,535.39,534.62,535.2,6683.0,533.81,533.9497,533.1817,533.7602,6683.0
2015-12-03 14:50:00,535.86,538.0,535.85,538.0,2109.0,534.4184,536.5526,534.4084,536.5526,2109.0
2015-12-03 14:55:00,538.53,540.26,538.0,539.9,5450.0,537.0812,538.8066,536.5526,538.4475,5450.0
2015-12-03 15:00:00,539.76,539.76,538.7,539.5,4451.0,538.3079,538.3079,537.2508,538.0486,4451.0
2015-12-03 15:05:00,539.37,539.37,537.17,537.17,2527.0,537.919,537.919,535.7249,535.7249,2527.0
2015-12-03 15:10:00,537.0,538.06,536.75,537.95,10000.0,535.5553,536.6125,535.306,536.5028,10000.0
2015-12-03 15:15:00,537.59,537.59,535.74,536.35,6700.0,536.1437,536.1437,534.2987,534.9071,6700.0
2015-12-03 15:20:00,536.35,537.01,535.96,536.6,5374.0,534.9071,535.5653,534.5181,535.1564,5374.0
2015-12-03 15:25:00,536.89,537.07,536.02,536.02,1600.0,535.4456,535.6251,534.578,534.578,1600.0
2015-12-03 15:30:00,535.95,536.06,535.02,535.48,4493.0,534.5082,534.6179,533.5807,534.0394,4493.0
2015-12-03 15:35:00,535.15,536.26,535.0,536.24,7003.0,533.7103,534.8173,533.5607,534.7974,7003.0
2015-12-03 15:40:00,536.39,536.98,535.23,535.68,7173.0,534.947,535.5354,533.7901,534.2389,7173.0
2015-12-03 15:45:00,535.24,536.44,534.9,535.76,11959.0,533.8001,534.9968,533.461,534.3187,11959.0
2015-12-03 15:50:00,535.0,536.71,534.61,536.1,18486.0,533.5607,535.2661,533.1718,534.6577,18486.0
2015-12-03 15:55:00,535.99,536.02,534.95,535.73,23664.0,534.548,534.578,533.5108,534.2887,23664.0
2015-12-04 09:30:00,538.09,540.89,538.0,539.51,12501.0,536.6424,539.4349,536.5526,538.0586,12501.0
2015-12-04 09:35:00,540.0,542.8,538.57,542.8,6106.0,538.5473,541.3397,537.1211,541.3397,6106.0
2015-12-04 09:40:00,543.58,545.67,543.58,545.67,10564.0,542.1176,544.202,542.1176,544.202,10564.0
2015-12-04 09:45:00,545.73,548.0,545.73,546.45,10867.0,544.2618,546.5257,544.2618,544.9799,10867.0
2015-12-04 09:50:00,546.89,546.99,546.09,546.93,2200.0,545.4187,545.5185,544.6209,545.4586,2200.0
2015-12-04 09:55:00,546.83,546.94,546.28,546.59,2000.0,545.3589,545.4686,544.8104,545.1195,2000.0
2015-12-04 10:00:00,546.64,546.88,545.65,546.14,8810.0,545.1694,545.4087,544.1821,544.6707,8810.0
2015-12-04 10:05:00,546.03,546.03,542.0,542.19,5324.0,544.561,544.561,540.5419,540.7314,5324.0
2015-12-04 10:10:00,542.62,543.75,542.03,543.18,7240.0,541.1602,542.2872,540.5718,541.7187,7240.0
2015-12-04 10:15:00,542.74,543.18,542.01,543.18,1900.0,541.2799,541.7187,540.5518,541.7187,1900.0
2015-12-04 10:20:00,543.18,544.0,542.81,543.82,6676.0,541.7187,542.5365,541.3497,542.357,6676.0
2015-12-04 10:25:00,543.83,544.22,543.07,543.07,7797.0,542.367,542.7559,541.609,541.609,7797.0
2015-12-04 10:30:00,542.72,543.67,542.6,542.69,1850.0,541.2599,542.2074,541.1403,541.23,1850.0
2015-12-04 10:35:00,543.21,545.78,543.21,544.28,7559.0,541.7486,544.3117,541.7486,542.8157,7559.0
2015-12-04 10:40:00,544.41,544.59,543.55,544.47,1500.0,542.9454,543.1249,542.0877,543.0052,1500.0
2015-12-04 10:45:00,544.35,544.72,544.04,544.34,8700.0,542.8856,543.2546,542.5764,542.8756,8700.0
2015-12-04 10:50:00,544.31,544.5,543.5,544.5,5400.0,542.8457,543.0351,542.0378,543.0351,5400.0
2015-12-04 10:55:00,544.47,546.8,544.47,546.04,4300.0,543.0052,545.329,543.0052,544.571,4300.0
2015-12-04 11:00:00,546.04,546.04,546.04,546.04,0.0,544.571,544.571,544.571,544.571,0.0
2015-12-04 11:05:00,546.68,546.68,545.43,546.16,800.0,545.2093,545.2093,543.9626,544.6907,800.0
2015-12-04 11:10:00,546.58,548.14,546.58,547.17,6607.0,545.1096,546.6654,545.1096,545.698,6607.0
2015-12-04 11:15:00,547.21,547.92,547.21,547.24,2404.0,545.7379,546.4459,545.7379,545.7678,2404.0
2015-12-04 11:20:00,547.23,547.52,546.92,547.01,3872.0,545.7578,546.047,545.4486,545.5384,3872.0
2015-12-04 11:25:00,547.93,548.78,547.15,547.45,4462.0,546.4559,547.3036,545.678,545.9772,4462.0
2015-12-04 11:30:00,547.4,548.19,547.4,548.07,1500.0,545.9273,546.7152,545.9273,546.5955,1500.0
2015-12-04 11:35:00,547.59,548.14,547.25,548.14,2600.0,546.1168,546.6654,545.7778,546.6654,2600.0
2015-12-04 11:40:00,548.0,548.0,547.44,547.95,2147.0,546.5257,546.5257,545.9672,546.4759,2147.0
2015-12-04 11:45:00,548.86,548.87,547.94,548.17,1150.0,547.3834,547.3934,546.4659,546.6953,1150.0
2015-12-04 11:50:00,548.41,548.94,548.33,548.45,3250.0,546.9346,547.4632,546.8548,546.9745,3250.0
2015-12-04 11:55:00,548.42,549.47,548.42,549.47,2300.0,546.9446,547.9918,546.9446,547.9918,2300.0
2015-12-04 12:00:00,549.48,549.51,548.56,549.5,2393.0,548.0018,548.0317,547.0842,548.0217,2393.0
2015-12-04 12:05:00,549.05,550.5,549.05,549.94,6299.0,547.5729,549.019,547.5729,548.4605,6299.0
2015-12-04 12:10:00,548.83,551.95,548.83,551.68,11219.0,547.3535,550.4651,547.3535,550.1958,11219.0
2015-12-04 12:15:00,551.57,551.88,550.09,550.63,7099.0,550.0861,550.3953,548.6101,549.1487,7099.0
2015-12-04 12:20:00,551.0,551.0,550.77,550.87,1393.0,549.5177,549.5177,549.2883,549.388,1393.0
2015-12-04 12:25:00,551.32,551.33,550.09,550.5,2800.0,549.8368,549.8468,548.6101,549.019,2800.0
2015-12-04 12:30:00,550.17,551.51,550.17,551.36,2728.0,548.6899,550.0263,548.6899,549.8767,2728.0
2015-12-04 12:35:00,552.0,554.43,552.0,553.89,10250.0,550.515,552.9384,550.515,552.3999,10250.0
2015-12-04 12:40:00,554.51,555.0,553.9,554.33,7210.0,553.0182,553.5069,552.4099,552.8387,7210.0
2015-12-04 12:45:00,554.38,554.6,553.9,554.6,6992.0,552.8886,553.108,552.4099,553.108,6992.0
2015-12-04 12:50:00,554.53,555.17,554.0,554.18,10488.0,553.0382,553.6764,552.5096,552.6891,10488.0
2015-12-04 12:55:00,554.86,555.82,554.73,555.6,3520.0,553.3673,554.3247,553.2376,554.1053,3520.0
2015-12-04 13:00:00,555.16,556.88,554.59,556.61,5814.0,553.6665,555.3818,553.098,555.1126,5814.0
2015-12-04 13:05:00,556.59,557.45,555.9,556.88,3300.0,555.0926,555.9503,554.4045,555.3818,3300.0
2015-12-04 13:10:00,557.5,558.29,556.5,556.81,9481.0,556.0002,556.7881,555.0029,555.312,9481.0
2015-12-04 13:15:00,557.09,557.09,555.28,555.28,4827.0,555.5913,555.5913,553.7861,553.7861,4827.0
2015-12-04 13:20:00,555.62,556.07,555.2,556.0,3330.0,554.1252,554.574,553.7064,554.5042,3330.0
2015-12-04 13:25:00,555.99,556.87,555.99,556.3,1200.0,554.4942,555.3719,554.4942,554.8034,1200.0
2015-12-04 13:30:00,555.9,556.82,555.89,555.89,2748.0,554.4045,555.322,554.3945,554.3945,2748.0
2015-12-04 13:35:00,555.73,555.73,554.99,555.39,2935.0,554.2349,554.2349,553.4969,553.8959,2935.0
2015-12-04 13:40:00,555.68,555.93,554.79,555.38,4627.0,554.1851,554.4344,553.2975,553.8859,4627.0
2015-12-04 13:45:00,555.24,556.53,555.21,556.53,6300.0,553.7463,555.0328,553.7163,555.0328,6300.0
2015-12-04 13:50:00,556.5,557.46,556.44,557.26,6946.0,555.0029,555.9603,554.943,555.7608,6946.0
2015-12-04 13:55:00,557.18,557.18,556.26,556.26,3500.0,555.681,555.681,554.7635,554.7635,3500.0
2015-12-04 14:00:00,556.47,556.78,555.9,556.78,1300.0,554.9729,555.2821,554.4045,555.2821,1300.0
2015-12-04 14:05:00,556.28,557.0,556.0,556.16,2400.0,554.7835,555.5015,554.5042,554.6638,2400.0
2015-12-04 14:10:00,556.2,556.72,556.2,556.72,500.0,554.7037,555.2223,554.7037,555.2223,500.0
2015-12-04 14:15:00,556.34,556.88,554.73,555.17,3949.0,554.8433,555.3818,553.2376,553.6764,3949.0
2015-12-04 14:20:00,555.19,555.58,554.14,554.62,1900.0,553.6964,554.0853,552.6492,553.1279,1900.0
2015-12-04 14:25:00,554.48,556.68,554.36,556.67,10500.0,552.9883,555.1824,552.8686,555.1724,10500.0
2015-12-04 14:30:00,555.8,556.85,555.8,556.37,1618.0,554.3047,555.3519,554.3047,554.8732,1618.0
2015-12-04 14:35:00,556.46,557.08,556.21,557.0,2452.0,554.963,555.5813,554.7136,555.5015,2452.0
2015-12-04 14:40:00,556.77,557.31,556.77,557.3,3603.0,555.2721,555.8107,555.2721,555.8007,3603.0
2015-12-04 14:45:00,557.5,558.0,557.0,557.79,3850.0,556.0002,556.4988,555.5015,556.2894,3850.0
2015-12-04 14:50:00,557.66,558.9,557.41,558.29,2825.0,556.1597,557.3964,555.9104,556.7881,2825.0
2015-12-04 14:55:00,558.61,558.9,558.06,558.08,2831.0,557.1072,557.3964,556.5587,556.5786,2831.0
2015-12-04 15:00:00,558.27,558.42,557.78,558.05,1500.0,556.7681,556.9177,556.2794,556.5487,1500.0
2015-12-04 15:05:00,558.49,559.3,558.06,558.99,7594.0,556.9875,557.7953,556.5587,557.4862,7594.0
2015-12-04 15:10:00,559.12,559.12,558.2,558.27,4300.0,557.6158,557.6158,556.6983,556.7681,4300.0
2015-12-04 15:15:00,559.11,559.16,558.18,559.13,4404.0,557.6058,557.6557,556.6783,557.6258,4404.0
2015-12-04 15:20:00,558.86,559.21,557.61,558.7,3800.0,557.3565,557.7056,556.1099,557.1969,3800.0
2015-12-04 15:25:00,557.85,559.12,557.79,559.04,3517.0,556.3492,557.6158,556.2894,557.536,3517.0
2015-12-04 15:30:00,558.51,558.96,558.02,558.96,3600.0,557.0075,557.4562,556.5188,557.4562,3600.0
2015-12-04 15:35:00,558.81,558.82,557.7,558.09,3870.0,557.3067,557.3166,556.1996,556.5886,3870.0
2015-12-04 15:40:00,558.29,559.0,557.96,558.37,6805.0,556.7881,557.4961,556.4589,556.8678,6805.0
2015-12-04 15:45:00,558.12,558.24,557.08,557.78,8106.0,556.6185,556.7382,555.5813,556.2794,8106.0
2015-12-04 15:50:00,557.79,558.94,557.78,557.79,10702.0,556.2894,557.4363,556.2794,556.2894,10702.0
2015-12-04 15:55:00,558.05,558.67,557.67,558.67,28846.0,556.5487,557.167,556.1697,557.167,28846.0
2015-12-07 09:30:00,559.66,559.9,555.03,556.68,19237.0,558.1544,558.3937,553.5368,555.1824,19237.0
2015-12-07 09:35:00,555.09,560.15,555.09,560.15,3458.0,553.5967,558.643,553.5967,558.643,3458.0
2015-12-07 09:40:00,559.21,559.33,555.57,555.57,3892.0,557.7056,557.8253,554.0754,554.0754,3892.0
2015-12-07 09:45:00,556.28,557.98,552.77,555.81,6478.0,554.7835,556.4789,551.2829,554.3147,6478.0
2015-12-07 09:50:00,555.13,555.57,552.65,553.14,3650.0,553.6366,554.0754,551.1632,551.6519,3650.0
2015-12-07 09:55:00,553.06,555.42,552.49,554.95,2900.0,551.5721,553.9258,551.0037,553.457,2900.0
2015-12-07 10:00:00,554.23,554.81,552.0,552.06,5673.0,552.739,553.3174,550.515,550.5748,5673.0
2015-12-07 10:05:00,553.73,553.73,550.64,551.8,4335.0,552.2403,552.2403,549.1586,550.3155,4335.0
2015-12-07 10:10:00,551.5,552.99,550.18,550.56,5351.0,550.0163,551.5023,548.6999,549.0788,5351.0
2015-12-07 10:15:00,550.5,551.18,549.12,551.18,3824.0,549.019,549.6972,547.6427,549.6972,3824.0
2015-12-07 10:20:00,549.76,550.39,547.21,549.74,8600.0,548.281,548.9093,545.7379,548.2611,8600.0
2015-12-07 10:25:00,549.54,549.54,547.55,548.36,7992.0,548.0616,548.0616,546.0769,546.8848,7992.0
2015-12-07 10:30:00,548.07,549.25,547.2,547.55,11324.0,546.5955,547.7724,545.7279,546.0769,11324.0
2015-12-07 10:35:00,547.42,550.04,546.79,550.03,5154.0,545.9473,548.5602,545.319,548.5503,5154.0
2015-12-07 10:40:00,549.35,551.32,549.34,551.32,780.0,547.8721,549.8368,547.8621,549.8368,780.0
2015-12-07 10:45:00,550.52,551.66,550.01,550.84,2145.0,549.039,550.1759,548.5303,549.3581,2145.0
2015-12-07 10:50:00,550.16,551.36,550.0,550.0,800.0,548.6799,549.8767,548.5204,548.5204,800.0
2015-12-07 10:55:00,550.0,551.65,549.36,550.36,5629.0,548.5204,550.1659,547.8821,548.8794,5629.0
2015-12-07 11:00:00,550.85,550.85,549.2,549.97,3749.0,549.3681,549.3681,547.7225,548.4904,3749.0
2015-12-07 11:05:00,549.53,549.94,549.0,549.44,1300.0,548.0516,548.4605,547.523,547.9619,1300.0
2015-12-07 11:10:00,549.45,550.0,549.44,549.69,900.0,547.9718,548.5204,547.9619,548.2112,900.0
2015-12-07 11:15:00,549.61,550.44,548.97,550.14,3172.0,548.1314,548.9592,547.4931,548.66,3172.0
2015-12-07 11:20:00,551.0,551.65,550.1,551.65,912.0,549.5177,550.1659,548.6201,550.1659,912.0
2015-12-07 11:25:00,551.56,551.56,549.46,550.85,3875.0,550.0762,550.0762,547.9818,549.3681,3875.0
2015-12-07 11:30:00,550.58,550.84,549.46,550.59,2845.0,549.0988,549.3581,547.9818,549.1088,2845.0
2015-12-07 11:35:00,551.06,551.26,550.47,550.98,1000.0,549.5775,549.777,548.9891,549.4977,1000.0
2015-12-07 11:40:00,551.26,551.8,550.73,551.8,2000.0,549.777,550.3155,549.2484,550.3155,2000.0
2015-12-07 11:45:00,551.08,551.78,550.13,551.01,2283.0,549.5974,550.2956,548.65,549.5276,2283.0
2015-12-07 11:50:00,551.33,551.95,551.33,551.95,600.0,549.8468,550.4651,549.8468,550.4651,600.0
2015-12-07 11:55:00,551.9,552.5,551.19,552.5,3535.0,550.4152,551.0136,549.7072,551.0136,3535.0
2015-12-07 12:00:00,552.07,552.08,551.2,551.2,1807.0,550.5848,550.5948,549.7171,549.7171,1807.0
2015-12-07 12:05:00,552.03,552.49,551.86,552.49,1524.0,550.5449,551.0037,550.3753,551.0037,1524.0
2015-12-07 12:10:00,552.35,552.49,551.48,552.03,1200.0,550.864,551.0037,549.9964,550.5449,1200.0
2015-12-07 12:15:00,552.42,553.39,552.03,552.07,3433.0,550.9338,551.9012,550.5449,550.5848,3433.0
2015-12-07 12:20:00,552.04,552.45,551.32,552.45,2100.0,550.5549,550.9638,549.8368,550.9638,2100.0
2015-12-07 12:25:00,551.88,552.45,551.59,552.24,1400.0,550.3953,550.9638,550.1061,550.7543,1400.0
2015-12-07 12:30:00,551.56,551.86,550.43,551.0,3599.0,550.0762,550.3753,548.9492,549.5177,3599.0
2015-12-07 12:35:00,550.9,550.9,550.0,550.0,1300.0,549.4179,549.4179,548.5204,548.5204,1300.0
2015-12-07 12:40:00,549.35,549.83,549.0,549.0,4079.0,547.8721,548.3508,547.523,547.523,4079.0
2015-12-07 12:45:00,549.5,549.84,549.36,549.53,4250.0,548.0217,548.3608,547.8821,548.0516,4250.0
2015-12-07 12:50:00,549.89,550.01,548.45,548.55,4875.0,548.4106,548.5303,546.9745,547.0743,4875.0
2015-12-07 12:55:00,549.41,549.41,548.0,548.5,5000.0,547.9319,547.9319,546.5257,547.0244,5000.0
2015-12-07 13:00:00,548.08,548.21,546.94,547.17,6009.0,546.6055,546.7352,545.4686,545.698,6009.0
2015-12-07 13:05:00,546.87,549.07,546.75,548.77,6715.0,545.3988,547.5929,545.2791,547.2937,6715.0
2015-12-07 13:10:00,549.69,549.69,547.0,547.0,8559.0,548.2112,548.2112,545.5284,545.5284,8559.0
2015-12-07 13:15:00,547.29,548.26,546.85,548.22,4740.0,545.8176,546.785,545.3788,546.7451,4740.0
2015-12-07 13:20:00,547.02,547.02,547.0,547.0,200.0,545.5484,545.5484,545.5284,545.5284,200.0
2015-12-07 13:25:00,546.63,548.5,546.63,548.38,2890.0,545.1594,547.0244,545.1594,546.9047,2890.0
2015-12-07 13:30:00,547.85,548.38,547.65,548.38,2036.0,546.3761,546.9047,546.1767,546.9047,2036.0
2015-12-07 13:35:00,548.11,548.69,547.7,547.87,1700.0,546.6354,547.2139,546.2265,546.3961,1700.0
2015-12-07 13:40:00,547.76,548.55,547.41,548.55,2075.0,546.2864,547.0743,545.9373,547.0743,2075.0
2015-12-07 13:45:00,547.79,548.74,547.23,547.23,1785.0,546.3163,547.2637,545.7578,545.7578,1785.0
2015-12-07 13:50:00,547.17,547.69,546.7,546.7,1400.0,545.698,546.2166,545.2292,545.2292,1400.0
2015-12-07 13:55:00,546.51,548.07,546.5,547.29,5790.0,545.0397,546.5955,545.0298,545.8176,5790.0
2015-12-07 14:00:00,547.2,547.76,546.46,547.5,2600.0,545.7279,546.2864,544.9899,546.0271,2600.0
2015-12-07 14:05:00,547.13,548.07,547.03,548.07,1950.0,545.6581,546.5955,545.5583,546.5955,1950.0
2015-12-07 14:10:00,547.5,547.71,547.0,547.71,1395.0,546.0271,546.2365,545.5284,546.2365,1395.0
2015-12-07 14:15:00,547.33,548.39,546.76,548.16,6410.0,545.8575,546.9147,545.2891,546.6853,6410.0
2015-12-07 14:20:00,548.34,548.55,547.48,547.48,1000.0,546.8648,547.0743,546.0071,546.0071,1000.0
2015-12-07 14:25:00,548.34,548.71,547.36,548.69,2800.0,546.8648,547.2338,545.8875,547.2139,2800.0
2015-12-07 14:30:00,548.2,549.0,547.6,547.99,11544.0,546.7252,547.523,546.1268,546.5158,11544.0
2015-12-07 14:35:00,548.35,548.4,547.6,547.86,900.0,546.8748,546.9247,546.1268,546.3861,900.0
2015-12-07 14:40:00,547.73,548.05,546.76,546.76,3000.0,546.2565,546.5756,545.2891,545.2891,3000.0
2015-12-07 14:45:00,546.51,546.51,545.7,546.13,1650.0,545.0397,545.0397,544.2319,544.6608,1650.0
2015-12-07 14:50:00,546.13,546.34,545.15,546.19,5400.0,544.6608,544.8702,543.6834,544.7206,5400.0
2015-12-07 14:55:00,546.3,546.3,545.06,546.04,5517.0,544.8303,544.8303,543.5936,544.571,5517.0
2015-12-07 15:00:00,545.54,546.77,545.19,545.83,3818.0,544.0724,545.299,543.7233,544.3616,3818.0
2015-12-07 15:05:00,546.0,546.77,545.7,546.54,3105.0,544.5311,545.299,544.2319,545.0697,3105.0
2015-12-07 15:10:00,546.25,546.78,545.06,546.19,6850.0,544.7804,545.309,543.5936,544.7206,6850.0
2015-12-07 15:15:00,546.22,546.89,545.79,546.39,1302.0,544.7505,545.4187,544.3217,544.9201,1302.0
2015-12-07 15:20:00,546.51,546.93,545.62,546.48,6347.0,545.0397,545.4586,544.1521,545.0098,6347.0
2015-12-07 15:25:00,546.57,546.57,545.42,545.97,3700.0,545.0996,545.0996,543.9527,544.5012,3700.0
2015-12-07 15:30:00,546.31,546.49,545.29,545.3,3359.0,544.8403,545.0198,543.823,543.833,3359.0
2015-12-07 15:35:00,545.57,545.77,544.56,545.77,16893.0,544.1023,544.3017,543.095,544.3017,16893.0
2015-12-07 15:40:00,546.18,546.62,545.45,546.62,5581.0,544.7106,545.1494,543.9826,545.1494,5581.0
2015-12-07 15:45:00,546.17,547.92,546.11,547.9,5413.0,544.7007,546.4459,544.6408,546.426,5413.0
2015-12-07 15:50:00,547.7,547.72,546.49,547.31,10621.0,546.2265,546.2465,545.0198,545.8376,10621.0
2015-12-07 15:55:00,547.23,547.23,546.0,546.61,28284.0,545.7578,545.7578,544.5311,545.1395,28284.0
2015-12-08 09:30:00,542.87,543.73,540.0,542.2,6177.0,541.4095,542.2672,538.5473,540.7413,6177.0
2015-12-08 09:35:00,542.93,543.44,541.26,543.44,2060.0,541.4694,541.978,539.8039,541.978,2060.0
2015-12-08 09:40:00,543.04,550.0,543.04,550.0,5085.0,541.5791,548.5204,541.5791,548.5204,5085.0
2015-12-08 09:45:00,549.63,550.47,548.16,549.75,6154.0,548.1513,548.9891,546.6853,548.271,6154.0
2015-12-08 09:50:00,548.99,548.99,547.57,547.64,10200.0,547.5131,547.5131,546.0969,546.1667,10200.0
2015-12-08 09:55:00,547.8,548.74,547.8,548.69,1400.0,546.3263,547.2637,546.3263,547.2139,1400.0
2015-12-08 10:00:00,548.56,548.75,547.02,548.29,6015.0,547.0842,547.2737,545.5484,546.815,6015.0
2015-12-08 10:05:00,548.01,548.75,547.34,548.75,3549.0,546.5357,547.2737,545.8675,547.2737,3549.0
2015-12-08 10:10:00,548.55,549.06,548.49,548.73,2600.0,547.0743,547.5829,547.0144,547.2538,2600.0
2015-12-08 10:15:00,549.24,549.24,547.2,547.94,3950.0,547.7624,547.7624,545.7279,546.4659,3950.0
2015-12-08 10:20:00,547.02,547.93,544.13,545.33,5047.0,545.5484,546.4559,542.6661,543.8629,5047.0
2015-12-08 10:25:00,544.57,545.76,544.25,545.37,2660.0,543.105,544.2918,542.7858,543.9028,2660.0
2015-12-08 10:30:00,545.07,550.4,544.98,550.39,7000.0,543.6036,548.9193,543.5139,548.9093,7000.0
2015-12-08 10:35:00,549.44,550.9,549.43,549.94,4995.0,547.9619,549.4179,547.9519,548.4605,4995.0
2015-12-08 10:40:00,550.45,552.5,550.44,552.49,6257.0,548.9691,551.0136,548.9592,551.0037,6257.0
2015-12-08 10:45:00,553.17,553.8,552.49,553.11,7092.0,551.6818,552.3101,551.0037,551.622,7092.0
2015-12-08 10:50:00,552.51,553.14,551.88,551.88,2400.0,551.0236,551.6519,550.3953,550.3953,2400.0
2015-12-08 10:55:00,551.32,551.32,551.32,551.32,100.0,549.8368,549.8368,549.8368,549.8368,100.0
2015-12-08 11:00:00,550.93,552.6,550.74,551.93,3724.0,549.4479,551.1134,549.2584,550.4452,3724.0
2015-12-08 11:05:00,552.11,553.0,551.99,552.47,5231.0,550.6247,551.5123,550.505,550.9837,5231.0
2015-12-08 11:10:00,552.77,553.54,552.18,552.59,3465.0,551.2829,552.0508,550.6945,551.1034,3465.0
2015-12-08 11:15:00,553.22,553.56,552.26,553.4,2600.0,551.7317,552.0708,550.7743,551.9112,2600.0
2015-12-08 11:20:00,552.98,554.16,550.76,550.81,2400.0,551.4923,552.6692,549.2783,549.3282,2400.0
2015-12-08 11:25:00,551.52,551.52,550.01,551.36,5300.0,550.0363,550.0363,548.5303,549.8767,5300.0
2015-12-08 11:30:00,550.74,551.72,550.0,551.08,9899.0,549.2584,550.2357,548.5204,549.5974,9899.0
2015-12-08 11:35:00,550.99,552.0,550.83,551.85,2409.0,549.5077,550.515,549.3481,550.3654,2409.0
2015-12-08 11:40:00,551.7,552.0,550.99,551.88,7521.0,550.2158,550.515,549.5077,550.3953,7521.0
2015-12-08 11:45:00,551.76,551.91,551.07,551.77,4117.0,550.2756,550.4252,549.5875,550.2856,4117.0
2015-12-08 11:50:00,551.77,551.77,551.77,551.77,0.0,550.2856,550.2856,550.2856,550.2856,0.0
2015-12-08 11:55:00,552.41,553.24,552.41,553.24,1074.0,550.9239,551.7516,550.9239,551.7516,1074.0
2015-12-08 12:00:00,552.3,552.66,551.42,552.4,2900.0,550.8142,551.1732,549.9365,550.9139,2900.0
2015-12-08 12:05:00,551.98,552.03,551.66,551.87,900.0,550.495,550.5449,550.1759,550.3853,900.0
2015-12-08 12:10:00,552.28,552.28,552.28,552.28,100.0,550.7942,550.7942,550.7942,550.7942,100.0
2015-12-08 12:15:00,551.98,552.4,551.26,551.26,3834.0,550.495,550.9139,549.777,549.777,3834.0
2015-12-08 12:20:00,550.66,551.76,550.66,551.62,2422.0,549.1786,550.2756,549.1786,550.136,2422.0
2015-12-08 12:25:00,551.02,552.49,551.02,552.49,5587.0,549.5376,551.0037,549.5376,551.0037,5587.0
2015-12-08 12:30:00,552.21,552.22,550.92,552.22,700.0,550.7244,550.7344,549.4379,550.7344,700.0
2015-12-08 12:35:00,552.22,554.71,552.21,554.44,9000.0,550.7344,553.2177,550.7244,552.9484,9000.0
2015-12-08 12:40:00,554.78,554.93,553.68,553.69,4141.0,553.2875,553.4371,552.1905,552.2004,4141.0
2015-12-08 12:45:00,552.69,553.84,552.69,553.84,250.0,551.2031,552.35,551.2031,552.35,250.0
2015-12-08 12:50:00,553.32,554.0,552.81,553.12,850.0,551.8314,552.5096,551.3228,551.632,850.0
2015-12-08 12:55:00,552.82,553.16,551.69,552.61,1208.0,551.3328,551.6719,550.2058,551.1233,1208.0
2015-12-08 13:00:00,552.58,552.63,551.89,552.63,1100.0,551.0934,551.1433,550.4053,551.1433,1100.0
2015-12-08 13:05:00,552.02,552.6,551.52,551.52,2300.0,550.5349,551.1134,550.0363,550.0363,2300.0
2015-12-08 13:10:00,552.01,552.01,550.36,550.36,1659.0,550.5249,550.5249,548.8794,548.8794,1659.0
2015-12-08 13:15:00,550.64,551.16,550.64,551.16,200.0,549.1586,549.6772,549.1586,549.6772,200.0
2015-12-08 13:20:00,550.0,550.47,549.56,549.72,2321.0,548.5204,548.9891,548.0815,548.2411,2321.0
2015-12-08 13:25:00,550.66,552.3,550.66,552.3,3100.0,549.1786,550.8142,549.1786,550.8142,3100.0
2015-12-08 13:30:00,552.45,552.56,551.96,551.96,900.0,550.9638,551.0735,550.4751,550.4751,900.0
2015-12-08 13:35:00,552.0,553.29,551.99,553.29,800.0,550.515,551.8015,550.505,551.8015,800.0
2015-12-08 13:40:00,553.7,554.5,553.13,554.03,8749.0,552.2104,553.0082,551.6419,552.5395,8749.0
2015-12-08 13:45:00,554.41,554.41,552.72,553.38,9816.0,552.9185,552.9185,551.233,551.8913,9816.0
2015-12-08 13:50:00,553.58,554.04,553.24,553.24,800.0,552.0907,552.5495,551.7516,551.7516,800.0
2015-12-08 13:55:00,553.25,554.8,553.13,554.8,1785.0,551.7616,553.3074,551.6419,553.3074,1785.0
2015-12-08 14:00:00,553.63,554.8,553.63,554.8,500.0,552.1406,553.3074,552.1406,553.3074,500.0
2015-12-08 14:05:00,554.36,554.46,553.93,554.25,600.0,552.8686,552.9684,552.4398,552.7589,600.0
2015-12-08 14:10:00,555.0,556.0,555.0,555.61,2650.0,553.5069,554.5042,553.5069,554.1153,2650.0
2015-12-08 14:15:00,556.86,558.0,555.37,557.49,6494.0,555.3619,556.4988,553.8759,555.9902,6494.0
2015-12-08 14:20:00,556.49,556.89,555.0,555.0,800.0,554.9929,555.3918,553.5069,553.5069,800.0
2015-12-08 14:25:00,555.0,556.8,554.05,555.31,1420.0,553.5069,555.3021,552.5595,553.8161,1420.0
2015-12-08 14:30:00,555.2,556.5,555.03,556.5,300.0,553.7064,555.0029,553.5368,555.0029,300.0
2015-12-08 14:35:00,554.42,556.36,554.42,555.0,300.0,552.9285,554.8632,552.9285,553.5069,300.0
2015-12-08 14:40:00,555.0,556.5,555.0,555.43,2200.0,553.5069,555.0029,553.5069,553.9357,2200.0
2015-12-08 14:45:00,555.78,556.88,555.78,556.85,1600.0,554.2848,555.3818,554.2848,555.3519,1600.0
2015-12-08 14:50:00,555.35,557.5,555.35,556.45,2197.0,553.856,556.0002,553.856,554.953,2197.0
2015-12-08 14:55:00,556.89,557.1,554.15,556.8,3400.0,555.3918,555.6013,552.6592,555.3021,3400.0
2015-12-08 15:00:00,556.21,556.3,554.11,555.66,4900.0,554.7136,554.8034,552.6193,554.1651,4900.0
2015-12-08 15:05:00,555.32,556.75,554.74,556.75,2566.0,553.826,555.2522,553.2476,555.2522,2566.0
2015-12-08 15:10:00,556.66,556.94,555.55,555.82,2763.0,555.1624,555.4417,554.0554,554.3247,2763.0
2015-12-08 15:15:00,556.25,556.25,554.88,555.79,1700.0,554.7535,554.7535,553.3872,554.2948,1700.0
2015-12-08 15:20:00,554.99,556.68,554.46,556.67,2973.0,553.4969,555.1824,552.9684,555.1724,2973.0
2015-12-08 15:25:00,556.73,556.73,555.22,555.94,1900.0,555.2322,555.2322,553.7263,554.4444,1900.0
2015-12-08 15:30:00,555.94,556.52,554.97,555.96,5100.0,554.4444,555.0228,553.477,554.4643,5100.0
2015-12-08 15:35:00,556.52,556.58,554.62,555.11,5645.0,555.0228,555.0827,553.1279,553.6166,5645.0
2015-12-08 15:40:00,555.15,556.28,554.21,554.83,4800.0,553.6565,554.7835,552.719,553.3374,4800.0
2015-12-08 15:45:00,555.97,556.24,554.39,556.24,5900.0,554.4743,554.7436,552.8985,554.7436,5900.0
2015-12-08 15:50:00,556.23,556.98,555.33,556.98,12218.0,554.7336,555.4816,553.836,555.4816,12218.0
2015-12-08 15:55:00,556.37,557.8,555.93,556.25,53944.0,554.8732,556.2994,554.4344,554.7535,53944.0
2015-12-09 09:30:00,553.76,554.8,553.09,554.8,3787.0,552.2702,553.3074,551.602,553.3074,3787.0
2015-12-09 09:35:00,554.01,555.46,553.95,555.18,1700.0,552.5196,553.9657,552.4597,553.6864,1700.0
2015-12-09 09:40:00,558.54,558.77,554.64,556.14,13214.0,557.0374,557.2668,553.1479,554.6438,13214.0
2015-12-09 09:45:00,556.73,558.0,555.84,557.99,10967.0,555.2322,556.4988,554.3446,556.4889,10967.0
2015-12-09 09:50:00,558.0,558.2,557.0,557.9,3400.0,556.4988,556.6983,555.5015,556.3991,3400.0
2015-12-09 09:55:00,557.75,557.76,556.18,556.29,3250.0,556.2495,556.2595,554.6837,554.7934,3250.0
2015-12-09 10:00:00,557.1,557.57,555.0,555.05,1700.0,555.6013,556.07,553.5069,553.5568,1700.0
2015-12-09 10:05:00,555.04,555.99,554.2,555.99,3100.0,553.5468,554.4942,552.7091,554.4942,3100.0
2015-12-09 10:10:00,555.99,559.0,555.99,557.22,3736.0,554.4942,557.4961,554.4942,555.7209,3736.0
2015-12-09 10:15:00,556.36,558.71,555.3,556.47,21777.0,554.8632,557.2069,553.8061,554.9729,21777.0
2015-12-09 10:20:00,556.5,557.81,556.23,557.81,6000.0,555.0029,556.3093,554.7336,556.3093,6000.0
2015-12-09 10:25:00,557.66,559.0,557.25,558.21,5450.0,556.1597,557.4961,555.7508,556.7083,5450.0
2015-12-09 10:30:00,558.98,560.99,558.67,560.8,10546.0,557.4762,559.4808,557.167,559.2913,10546.0
2015-12-09 10:35:00,560.87,562.87,559.9,562.38,7600.0,559.3611,561.3557,558.3937,560.867,7600.0
2015-12-09 10:40:00,561.89,562.51,560.96,560.96,2727.0,560.3784,560.9967,559.4509,559.4509,2727.0
2015-12-09 10:45:00,561.64,562.33,559.55,559.55,5120.0,560.129,560.8172,558.0447,558.0447,5120.0
2015-12-09 10:50:00,558.96,558.96,557.41,558.02,4719.0,557.4562,557.4562,555.9104,556.5188,4719.0
2015-12-09 10:55:00,558.6,559.35,558.26,558.84,1522.0,557.0972,557.8452,556.7581,557.3366,1522.0
2015-12-09 11:00:00,558.78,560.54,558.63,560.34,4762.0,557.2767,559.032,557.1271,558.8325,4762.0
2015-12-09 11:05:00,559.44,560.74,558.62,558.68,1700.0,557.935,559.2315,557.1172,557.177,1700.0
2015-12-09 11:10:00,558.21,558.77,557.79,557.86,1338.0,556.7083,557.2668,556.2894,556.3592,1338.0
2015-12-09 11:15:00,558.06,560.49,557.73,557.78,4119.0,556.5587,558.9821,556.2296,556.2794,4119.0
2015-12-09 11:20:00,558.44,558.59,556.62,556.62,4900.0,556.9376,557.0872,555.1225,555.1225,4900.0
2015-12-09 11:25:00,556.65,557.15,555.99,556.78,5800.0,555.1525,555.6511,554.4942,555.2821,5800.0
2015-12-09 11:30:00,557.15,557.69,555.14,555.14,7964.0,555.6511,556.1897,553.6465,553.6465,7964.0
2015-12-09 11:35:00,555.73,556.46,554.41,554.41,3147.0,554.2349,554.963,552.9185,552.9185,3147.0
2015-12-09 11:40:00,554.87,555.24,554.2,554.2,2346.0,553.3773,553.7463,552.7091,552.7091,2346.0
2015-12-09 11:45:00,555.0,555.0,552.75,553.99,4600.0,553.5069,553.5069,551.263,552.4996,4600.0
2015-12-09 11:50:00,553.03,554.31,552.91,554.06,1540.0,551.5422,552.8188,551.4225,552.5694,1540.0
2015-12-09 11:55:00,553.99,555.71,553.33,555.1,7000.0,552.4996,554.215,551.8414,553.6066,7000.0
2015-12-09 12:00:00,555.0,556.91,554.91,556.49,7299.0,553.5069,555.4118,553.4171,554.9929,7299.0
2015-12-09 12:05:00,557.0,557.6,556.72,557.6,500.0,555.5015,556.0999,555.2223,556.0999,500.0
2015-12-09 12:10:00,556.72,557.34,555.9,555.9,5722.0,555.2223,555.8406,554.4045,554.4045,5722.0
2015-12-09 12:15:00,556.44,556.44,554.26,554.26,1847.0,554.943,554.943,552.7689,552.7689,1847.0
2015-12-09 12:20:00,554.6,555.14,552.04,553.31,7071.0,553.108,553.6465,550.5549,551.8214,7071.0
2015-12-09 12:25:00,552.5,552.84,549.46,550.94,13559.0,551.0136,551.3527,547.9818,549.4578,13559.0
2015-12-09 12:30:00,550.98,550.98,548.64,549.99,10202.0,549.4977,549.4977,547.164,548.5104,10202.0
2015-12-09 12:35:00,549.14,549.32,547.0,547.91,7200.0,547.6627,547.8422,545.5284,546.436,7200.0
2015-12-09 12:40:00,547.39,549.64,546.47,549.37,2735.0,545.9174,548.1613,544.9998,547.892,2735.0
2015-12-09 12:45:00,549.04,549.27,548.19,549.27,1700.0,547.5629,547.7923,546.7152,547.7923,1700.0
2015-12-09 12:50:00,548.56,549.58,547.77,549.58,2074.0,547.0842,548.1015,546.2964,548.1015,2074.0
2015-12-09 12:55:00,549.03,549.5,548.83,548.83,500.0,547.553,548.0217,547.3535,547.3535,500.0
2015-12-09 13:00:00,547.71,550.81,547.71,550.81,1100.0,546.2365,549.3282,546.2365,549.3282,1100.0
2015-12-09 13:05:00,550.5,550.92,548.42,550.92,2700.0,549.019,549.4379,546.9446,549.4379,2700.0
2015-12-09 13:10:00,548.91,550.44,548.91,549.82,900.0,547.4333,548.9592,547.4333,548.3408,900.0
2015-12-09 13:15:00,549.76,550.03,549.0,549.2,3905.0,548.281,548.5503,547.523,547.7225,3905.0
2015-12-09 13:20:00,548.45,548.96,547.91,548.96,1700.0,546.9745,547.4832,546.436,547.4832,1700.0
2015-12-09 13:25:00,548.96,549.33,548.2,549.14,1350.0,547.4832,547.8522,546.7252,547.6627,1350.0
2015-12-09 13:30:00,548.5,548.67,548.02,548.34,1064.0,547.0244,547.1939,546.5457,546.8648,1064.0
2015-12-09 13:35:00,548.29,548.36,547.77,547.77,1600.0,546.815,546.8848,546.2964,546.2964,1600.0
2015-12-09 13:40:00,548.26,548.58,547.17,547.17,2530.0,546.785,547.1042,545.698,545.698,2530.0
2015-12-09 13:45:00,546.52,546.68,545.34,546.0,8726.0,545.0497,545.2093,543.8729,544.5311,8726.0
2015-12-09 13:50:00,546.13,546.83,545.67,545.76,6445.0,544.6608,545.3589,544.202,544.2918,6445.0
2015-12-09 13:55:00,546.01,546.97,545.5,545.99,7840.0,544.5411,545.4985,544.0325,544.5211,7840.0
2015-12-09 14:00:00,546.25,546.34,545.1,546.01,2900.0,544.7804,544.8702,543.6335,544.5411,2900.0
2015-12-09 14:05:00,546.51,546.51,545.39,546.01,2802.0,545.0397,545.0397,543.9228,544.5411,2802.0
2015-12-09 14:10:00,546.0,546.47,545.6,545.81,4050.0,544.5311,544.9998,544.1322,544.3416,4050.0
2015-12-09 14:15:00,545.59,545.99,544.0,544.0,4269.0,544.1222,544.5211,542.5365,542.5365,4269.0
2015-12-09 14:20:00,543.98,543.99,543.21,543.47,3100.0,542.5165,542.5265,541.7486,542.0079,3100.0
2015-12-09 14:25:00,543.34,544.31,543.34,544.17,2125.0,541.8783,542.8457,541.8783,542.706,2125.0
2015-12-09 14:30:00,545.02,545.02,543.38,543.95,1400.0,543.5538,543.5538,541.9182,542.4866,1400.0
2015-12-09 14:35:00,543.36,545.87,543.0,545.4,6920.0,541.8982,544.4015,541.5392,543.9327,6920.0
2015-12-09 14:40:00,545.49,546.71,544.97,546.16,2100.0,544.0225,545.2392,543.5039,544.6907,2100.0
2015-12-09 14:45:00,546.0,546.06,544.64,545.25,3950.0,544.5311,544.591,543.1748,543.7831,3950.0
2015-12-09 14:50:00,544.82,546.0,544.67,545.83,2800.0,543.3543,544.5311,543.2047,544.3616,2800.0
2015-12-09 14:55:00,545.41,545.41,543.95,543.95,2500.0,543.9427,543.9427,542.4866,542.4866,2500.0
2015-12-09 15:00:00,544.09,545.93,543.63,545.22,6986.0,542.6263,544.4613,542.1675,543.7532,6986.0
2015-12-09 15:05:00,544.44,546.23,544.44,545.84,10698.0,542.9753,544.7605,542.9753,544.3715,10698.0
2015-12-09 15:10:00,545.81,546.76,545.74,545.96,7074.0,544.3416,545.2891,544.2718,544.4912,7074.0
2015-12-09 15:15:00,546.2,546.64,545.45,545.94,4798.0,544.7306,545.1694,543.9826,544.4713,4798.0
2015-12-09 15:20:00,545.8,547.93,545.8,547.12,6089.0,544.3317,546.4559,544.3317,545.6481,6089.0
2015-12-09 15:25:00,547.13,547.93,546.76,547.45,2440.0,545.6581,546.4559,545.2891,545.9772,2440.0
2015-12-09 15:30:00,547.93,548.85,546.9,547.83,2800.0,546.4559,547.3734,545.4287,546.3562,2800.0
2015-12-09 15:35:00,547.18,548.97,547.18,548.06,3202.0,545.7079,547.4931,545.7079,546.5856,3202.0
2015-12-09 15:40:00,548.06,548.46,547.62,547.74,4970.0,546.5856,546.9845,546.1468,546.2664,4970.0
2015-12-09 15:45:00,547.36,547.36,545.41,545.41,4477.0,545.8875,545.8875,543.9427,543.9427,4477.0
2015-12-09 15:50:00,546.34,547.39,546.33,547.08,8203.0,544.8702,545.9174,544.8602,545.6082,8203.0
2015-12-09 15:55:00,546.87,547.49,545.98,547.39,33807.0,545.3988,546.0171,544.5112,545.9174,33807.0
2015-12-10 09:30:00,547.24,551.69,546.78,547.78,5282.0,545.7678,550.2058,545.309,546.3063,5282.0
2015-12-10 09:35:00,548.08,548.08,546.18,546.24,1000.0,546.6055,546.6055,544.7106,544.7705,1000.0
2015-12-10 09:40:00,546.97,549.13,546.56,547.62,5650.0,545.4985,547.6527,545.0896,546.1468,5650.0
2015-12-10 09:45:00,547.26,548.2,546.57,546.72,1700.0,545.7877,546.7252,545.0996,545.2492,1700.0
2015-12-10 09:50:00,546.89,547.78,545.95,546.0,1700.0,545.4187,546.3063,544.4812,544.5311,1700.0
2015-12-10 09:55:00,545.52,546.49,544.56,545.0,6328.0,544.0524,545.0198,543.095,543.5338,6328.0
2015-12-10 10:00:00,545.57,546.0,544.95,544.96,3050.0,544.1023,544.5311,543.4839,543.4939,3050.0
2015-12-10 10:05:00,545.33,546.88,544.82,545.42,16833.0,543.8629,545.4087,543.3543,543.9527,16833.0
2015-12-10 10:10:00,546.0,546.0,542.68,543.49,6966.0,544.5311,544.5311,541.22,542.0279,6966.0
2015-12-10 10:15:00,543.38,545.47,542.55,544.0,18629.0,541.9182,544.0025,541.0904,542.5365,18629.0
2015-12-10 10:20:00,544.05,546.63,544.05,545.57,1900.0,542.5864,545.1594,542.5864,544.1023,1900.0
2015-12-10 10:25:00,546.64,547.83,545.56,546.32,2360.0,545.1694,546.3562,544.0923,544.8503,2360.0
2015-12-10 10:30:00,546.39,547.56,545.59,547.04,3909.0,544.9201,546.0869,544.1222,545.5683,3909.0
2015-12-10 10:35:00,547.41,548.0,546.84,548.0,2400.0,545.9373,546.5257,545.3689,546.5257,2400.0
2015-12-10 10:40:00,549.7,550.36,548.36,548.68,8900.0,548.2212,548.8794,546.8848,547.2039,8900.0
2015-12-10 10:45:00,548.75,548.76,546.78,547.18,20545.0,547.2737,547.2837,545.309,545.7079,20545.0
2015-12-10 10:50:00,547.3,547.3,546.13,546.6,3300.0,545.8276,545.8276,544.6608,545.1295,3300.0
2015-12-10 10:55:00,546.75,547.2,545.55,545.97,8498.0,545.2791,545.7279,544.0823,544.5012,8498.0
2015-12-10 11:00:00,546.0,546.75,545.34,546.01,10416.0,544.5311,545.2791,543.8729,544.5411,10416.0
2015-12-10 11:05:00,546.24,546.75,545.76,546.09,6640.0,544.7705,545.2791,544.2918,544.6209,6640.0
2015-12-10 11:10:00,545.97,546.6,545.51,545.7,14100.0,544.5012,545.1295,544.0424,544.2319,14100.0
2015-12-10 11:15:00,545.65,547.56,545.63,546.94,9500.0,544.1821,546.0869,544.1621,545.4686,9500.0
2015-12-10 11:20:00,547.38,547.59,546.53,546.88,12920.0,545.9074,546.1168,545.0597,545.4087,12920.0
2015-12-10 11:25:00,546.76,547.98,546.37,546.88,2810.0,545.2891,546.5058,544.9001,545.4087,2810.0
2015-12-10 11:30:00,546.22,546.22,544.59,544.6,6300.0,544.7505,544.7505,543.1249,543.1349,6300.0
2015-12-10 11:35:00,544.13,545.09,544.0,545.09,1900.0,542.6661,543.6236,542.5365,543.6236,1900.0
2015-12-10 11:40:00,545.25,545.4,544.01,544.75,8000.0,543.7831,543.9327,542.5465,543.2845,8000.0
2015-12-10 11:45:00,545.29,545.8,544.01,544.78,4825.0,543.823,544.3317,542.5465,543.3144,4825.0
2015-12-10 11:50:00,543.77,546.29,543.77,544.44,5749.0,542.3071,544.8203,542.3071,542.9753,5749.0
2015-12-10 11:55:00,544.93,545.24,544.24,544.66,1712.0,543.464,543.7732,542.7758,543.1947,1712.0
2015-12-10 12:00:00,545.22,546.03,545.07,545.94,495.0,543.7532,544.561,543.6036,544.4713,495.0
2015-12-10 12:05:00,546.0,546.38,545.14,545.19,5450.0,544.5311,544.9101,543.6734,543.7233,5450.0
2015-12-10 12:10:00,544.89,546.06,544.89,546.06,300.0,543.4241,544.591,543.4241,544.591,300.0
2015-12-10 12:15:00,545.0,545.93,544.88,545.93,800.0,543.5338,544.4613,543.4141,544.4613,800.0
2015-12-10 12:20:00,544.88,545.76,544.88,545.53,2194.0,543.4141,544.2918,543.4141,544.0624,2194.0
2015-12-10 12:25:00,545.76,546.1,545.63,545.94,2584.0,544.2918,544.6308,544.1621,544.4713,2584.0
2015-12-10 12:30:00,546.14,546.14,544.51,545.0,1800.0,544.6707,544.6707,543.0451,543.5338,1800.0
2015-12-10 12:35:00,545.62,546.18,545.0,545.01,6900.0,544.1521,544.7106,543.5338,543.5438,6900.0
2015-12-10 12:40:00,545.95,546.5,544.97,546.27,1430.0,544.4812,545.0298,543.5039,544.8004,1430.0
2015-12-10 12:45:00,546.63,547.1,546.63,547.1,400.0,545.1594,545.6282,545.1594,545.6282,400.0
2015-12-10 12:50:00,547.64,547.64,547.05,547.05,2900.0,546.1667,546.1667,545.5783,545.5783,2900.0
2015-12-10 12:55:00,547.12,548.52,547.09,548.19,5943.0,545.6481,547.0443,545.6182,546.7152,5943.0
2015-12-10 13:00:00,547.33,547.52,547.33,547.37,500.0,545.8575,546.047,545.8575,545.8974,500.0
2015-12-10 13:05:00,547.91,547.91,547.15,547.15,3580.0,546.436,546.436,545.678,545.678,3580.0
2015-12-10 13:10:00,547.28,547.36,546.34,547.36,1700.0,545.8077,545.8875,544.8702,545.8875,1700.0
2015-12-10 13:15:00,547.08,547.54,546.72,546.8,1620.0,545.6082,546.067,545.2492,545.329,1620.0
2015-12-10 13:20:00,546.83,546.83,546.0,546.43,1100.0,545.3589,545.3589,544.5311,544.96,1100.0
2015-12-10 13:25:00,546.2,546.94,546.2,546.94,3500.0,544.7306,545.4686,544.7306,545.4686,3500.0
2015-12-10 13:30:00,545.87,546.69,545.87,546.27,6000.0,544.4015,545.2193,544.4015,544.8004,6000.0
2015-12-10 13:35:00,546.87,547.86,546.87,547.86,5300.0,545.3988,546.3861,545.3988,546.3861,5300.0
2015-12-10 13:40:00,547.66,547.66,546.33,546.34,2265.0,546.1866,546.1866,544.8602,544.8702,2265.0
2015-12-10 13:45:00,546.1,548.86,546.1,547.77,7513.0,544.6308,547.3834,544.6308,546.2964,7513.0
2015-12-10 13:50:00,548.0,548.0,547.19,547.68,1500.0,546.5257,546.5257,545.7179,546.2066,1500.0
2015-12-10 13:55:00,547.79,547.79,546.42,546.45,3498.0,546.3163,546.3163,544.95,544.9799,3498.0
2015-12-10 14:00:00,546.42,547.31,546.42,546.9,4300.0,544.95,545.8376,544.95,545.4287,4300.0
2015-12-10 14:05:00,546.9,547.58,546.0,547.5,9205.0,545.4287,546.1069,544.5311,546.0271,9205.0
2015-12-10 14:10:00,546.5,547.6,546.5,547.59,700.0,545.0298,546.1268,545.0298,546.1168,700.0
2015-12-10 14:15:00,547.64,549.42,547.64,549.3,4124.0,546.1667,547.9419,546.1667,547.8222,4124.0
2015-12-10 14:20:00,549.65,549.65,548.21,548.21,3903.0,548.1713,548.1713,546.7352,546.7352,3903.0
2015-12-10 14:25:00,548.59,549.0,548.2,548.38,2600.0,547.1141,547.523,546.7252,546.9047,2600.0
2015-12-10 14:30:00,548.37,549.56,547.85,549.18,5600.0,546.8947,548.0815,546.3761,547.7026,5600.0
2015-12-10 14:35:00,549.2,549.5,548.46,549.1,7664.0,547.7225,548.0217,546.9845,547.6228,7664.0
2015-12-10 14:40:00,549.54,550.54,549.54,550.01,1800.0,548.0616,549.0589,548.0616,548.5303,1800.0
2015-12-10 14:45:00,549.95,550.49,549.7,549.9,3645.0,548.4705,549.009,548.2212,548.4206,3645.0
2015-12-10 14:50:00,549.3,550.23,548.89,548.89,5860.0,547.8222,548.7497,547.4133,547.4133,5860.0
2015-12-10 14:55:00,549.59,550.15,548.93,549.74,3401.0,548.1115,548.6699,547.4532,548.2611,3401.0
2015-12-10 15:00:00,549.67,550.04,548.99,549.36,3468.0,548.1912,548.5602,547.5131,547.8821,3468.0
2015-12-10 15:05:00,549.26,549.76,548.44,548.44,3402.0,547.7823,548.281,546.9645,546.9645,3402.0
2015-12-10 15:10:00,548.27,548.6,547.84,547.84,2393.0,546.795,547.1241,546.3662,546.3662,2393.0
2015-12-10 15:15:00,547.38,548.23,546.71,548.23,2860.0,545.9074,546.7551,545.2392,546.7551,2860.0
2015-12-10 15:20:00,548.11,548.11,545.0,545.14,12299.0,546.6354,546.6354,543.5338,543.6734,12299.0
2015-12-10 15:25:00,545.0,545.53,544.56,544.87,4674.0,543.5338,544.0624,543.095,543.4042,4674.0
2015-12-10 15:30:00,545.17,545.33,543.83,545.02,4788.0,543.7033,543.8629,542.367,543.5538,4788.0
2015-12-10 15:35:00,544.52,545.98,544.25,545.68,2700.0,543.0551,544.5112,542.7858,544.212,2700.0
2015-12-10 15:40:00,544.77,547.07,544.77,547.07,5352.0,543.3044,545.5982,543.3044,545.5982,5352.0
2015-12-10 15:45:00,547.5,547.57,545.35,546.19,2700.0,546.0271,546.0969,543.8829,544.7206,2700.0
2015-12-10 15:50:00,546.35,547.5,545.49,547.07,10169.0,544.8802,546.0271,544.0225,545.5982,10169.0
2015-12-10 15:55:00,547.02,549.1,546.52,548.18,55256.0,545.5484,547.6228,545.0497,546.7052,55256.0
2015-12-11 09:30:00,538.9,547.5,538.28,545.26,16024.0,537.4502,546.0271,536.8319,543.7931,16024.0
2015-12-11 09:35:00,544.89,546.5,542.96,544.21,5461.0,543.4241,545.0298,541.4993,542.7459,5461.0
2015-12-11 09:40:00,543.28,543.8,540.2,540.63,6035.0,541.8184,542.337,538.7467,539.1756,6035.0
2015-12-11 09:45:00,541.0,541.9,538.52,539.18,9925.0,539.5446,540.4421,537.0712,537.7295,9925.0
2015-12-11 09:50:00,539.18,539.2,537.62,538.54,6300.0,537.7295,537.7494,536.1737,537.0912,6300.0
2015-12-11 09:55:00,538.75,539.22,537.59,538.56,3006.0,537.3006,537.7694,536.1437,537.1111,3006.0
2015-12-11 10:00:00,538.47,538.97,537.32,538.35,12344.0,537.0214,537.52,535.8745,536.9017,12344.0
2015-12-11 10:05:00,538.6,539.7,537.69,538.44,5400.0,537.151,538.2481,536.2435,536.9915,5400.0
2015-12-11 10:10:00,538.17,539.64,538.11,538.24,2236.0,536.7222,538.1882,536.6623,536.792,2236.0
2015-12-11 10:15:00,538.24,538.9,537.7,538.66,7571.0,536.792,537.4502,536.2534,537.2109,7571.0
2015-12-11 10:20:00,538.51,538.95,537.34,538.9,5064.0,537.0613,537.5001,535.8944,537.4502,5064.0
2015-12-11 10:25:00,538.9,539.89,538.42,538.42,2002.0,537.4502,538.4376,536.9715,536.9715,2002.0
2015-12-11 10:30:00,539.77,540.0,539.17,539.82,4408.0,538.3179,538.5473,537.7195,538.3677,4408.0
2015-12-11 10:35:00,539.24,539.56,537.9,538.2,3428.0,537.7893,538.1084,536.4529,536.7521,3428.0
2015-12-11 10:40:00,538.72,538.72,537.1,537.1,2800.0,537.2707,537.2707,535.6551,535.6551,2800.0
2015-12-11 10:45:00,537.31,537.79,536.45,536.87,16438.0,535.8645,536.3432,535.0068,535.4257,16438.0
2015-12-11 10:50:00,536.75,537.29,536.1,536.28,1586.0,535.306,535.8445,534.6577,534.8373,1586.0
2015-12-11 10:55:00,536.28,537.6,536.13,536.3,4326.0,534.8373,536.1537,534.6877,534.8572,4326.0
2015-12-11 11:00:00,536.74,537.39,536.0,536.0,4334.0,535.296,535.9443,534.558,534.558,4334.0
2015-12-11 11:05:00,536.43,536.68,535.8,536.63,2900.0,534.9869,535.2362,534.3586,535.1863,2900.0
2015-12-11 11:10:00,536.21,537.0,535.89,537.0,3875.0,534.7675,535.5553,534.4483,535.5553,3875.0
2015-12-11 11:15:00,536.75,536.97,535.96,536.64,3158.0,535.306,535.5254,534.5181,535.1963,3158.0
2015-12-11 11:20:00,536.77,536.78,535.7,535.7,3445.0,535.3259,535.3359,534.2588,534.2588,3445.0
2015-12-11 11:25:00,535.65,536.11,535.55,536.11,600.0,534.209,534.6677,534.1092,534.6677,600.0
2015-12-11 11:30:00,536.64,536.68,534.52,534.93,6300.0,535.1963,535.2362,533.082,533.4909,6300.0
2015-12-11 11:35:00,534.69,535.5,534.61,535.17,4103.0,533.2515,534.0594,533.1718,533.7302,4103.0
2015-12-11 11:40:00,535.71,536.28,535.47,536.28,2105.0,534.2688,534.8373,534.0294,534.8373,2105.0
2015-12-11 11:45:00,535.47,538.16,535.47,537.68,12690.0,534.0294,536.7122,534.0294,536.2335,12690.0
2015-12-11 11:50:00,538.1,538.46,537.73,538.21,4255.0,536.6524,537.0114,536.2834,536.7621,4255.0
2015-12-11 11:55:00,538.17,538.5,537.28,537.36,6069.0,536.7222,537.0513,535.8346,535.9144,6069.0
2015-12-11 12:00:00,537.64,538.1,536.94,536.94,2374.0,536.1936,536.6524,535.4955,535.4955,2374.0
2015-12-11 12:05:00,537.14,537.14,535.43,535.43,2023.0,535.6949,535.6949,533.9896,533.9896,2023.0
2015-12-11 12:10:00,536.16,536.17,534.65,535.21,6613.0,534.7176,534.7276,533.2116,533.7701,6613.0
2015-12-11 12:15:00,535.12,535.12,533.07,533.57,14855.0,533.6804,533.6804,531.6359,532.1346,14855.0
2015-12-11 12:20:00,533.62,533.63,532.5,533.14,13804.0,532.1844,532.1944,531.0674,531.7057,13804.0
2015-12-11 12:25:00,533.2,534.48,533.2,534.33,4128.0,531.7655,533.0421,531.7655,532.8925,4128.0
2015-12-11 12:30:00,534.43,536.18,533.86,535.55,7000.0,532.9922,534.7375,532.4238,534.1092,7000.0
2015-12-11 12:35:00,535.39,535.99,534.82,535.6,10546.0,533.9497,534.548,533.3812,534.1591,10546.0
2015-12-11 12:40:00,535.44,536.03,534.88,535.53,8473.0,533.9995,534.5879,533.441,534.0893,8473.0
2015-12-11 12:45:00,535.8,536.13,535.02,535.75,8257.0,534.3586,534.6877,533.5807,534.3087,8257.0
2015-12-11 12:50:00,535.9,535.98,534.56,535.02,5350.0,534.4583,534.5381,533.1219,533.5807,5350.0
2015-12-11 12:55:00,535.39,535.8,534.65,534.8,5322.0,533.9497,534.3586,533.2116,533.3612,5322.0
2015-12-11 13:00:00,535.11,535.9,534.79,535.75,3400.0,533.6704,534.4583,533.3513,534.3087,3400.0
2015-12-11 13:05:00,535.71,536.83,535.61,535.75,5006.0,534.2688,535.3858,534.1691,534.3087,5006.0
2015-12-11 13:10:00,535.75,536.57,535.45,535.82,1800.0,534.3087,535.1265,534.0095,534.3785,1800.0
2015-12-11 13:15:00,535.97,537.61,535.39,537.61,7452.0,534.5281,536.1637,533.9497,536.1637,7452.0
2015-12-11 13:20:00,536.45,537.76,536.45,537.27,6001.0,535.0068,536.3133,535.0068,535.8246,6001.0
2015-12-11 13:25:00,537.52,537.53,536.5,536.94,7850.0,536.0739,536.0839,535.0567,535.4955,7850.0
2015-12-11 13:30:00,537.08,537.27,536.21,536.52,10372.0,535.6351,535.8246,534.7675,535.0766,10372.0
2015-12-11 13:35:00,536.17,537.47,536.17,537.47,1834.0,534.7276,536.0241,534.7276,536.0241,1834.0
2015-12-11 13:40:00,537.47,537.74,536.88,537.49,3400.0,536.0241,536.2933,535.4356,536.044,3400.0
2015-12-11 13:45:00,537.7,538.17,537.46,538.0,3486.0,536.2534,536.7222,536.0141,536.5526,3486.0
2015-12-11 13:50:00,537.36,538.14,537.36,538.08,900.0,535.9144,536.6923,535.9144,536.6324,900.0
2015-12-11 13:55:00,537.76,538.72,537.18,538.64,2430.0,536.3133,537.2707,535.7348,537.1909,2430.0
2015-12-11 14:00:00,538.62,539.65,538.6,539.04,5510.0,537.171,538.1982,537.151,537.5898,5510.0
2015-12-11 14:05:00,538.6,538.82,537.64,538.75,5083.0,537.151,537.3704,536.1936,537.3006,5083.0
2015-12-11 14:10:00,538.45,539.59,538.05,538.78,3430.0,537.0014,538.1384,536.6025,537.3305,3430.0
2015-12-11 14:15:00,538.97,540.59,538.43,539.7,5028.0,537.52,539.1357,536.9815,538.2481,5028.0
2015-12-11 14:20:00,540.35,540.35,536.79,537.0,6733.0,538.8963,538.8963,535.3459,535.5553,6733.0
2015-12-11 14:25:00,536.75,538.03,536.7,538.02,2900.0,535.306,536.5826,535.2561,536.5726,2900.0
2015-12-11 14:30:00,537.0,537.11,535.86,535.97,2500.0,535.5553,535.665,534.4184,534.5281,2500.0
2015-12-11 14:35:00,536.5,536.52,535.38,535.39,2500.0,535.0567,535.0766,533.9397,533.9497,2500.0
2015-12-11 14:40:00,535.39,536.41,535.12,535.12,3900.0,533.9497,534.9669,533.6804,533.6804,3900.0
2015-12-11 14:45:00,535.01,535.37,534.5,534.82,6701.0,533.5707,533.9297,533.0621,533.3812,6701.0
2015-12-11 14:50:00,534.81,536.57,534.77,536.33,4716.0,533.3712,535.1265,533.3313,534.8871,4716.0
2015-12-11 14:55:00,536.2,537.1,535.33,535.35,6867.0,534.7575,535.6551,533.8898,533.9098,6867.0
2015-12-11 15:00:00,536.22,536.84,535.05,535.27,10940.0,534.7774,535.3958,533.6106,533.83,10940.0
2015-12-11 15:05:00,535.47,536.13,534.8,534.94,9400.0,534.0294,534.6877,533.3612,533.5009,9400.0
2015-12-11 15:10:00,534.71,536.37,533.86,535.6,15637.0,533.2715,534.927,532.4238,534.1591,15637.0
2015-12-11 15:15:00,535.61,535.89,533.99,535.02,10053.0,534.1691,534.4483,532.5534,533.5807,10053.0
2015-12-11 15:20:00,534.99,535.37,533.59,534.2,11700.0,533.5507,533.9297,532.1545,532.7629,11700.0
2015-12-11 15:25:00,534.2,535.6,533.93,535.01,6053.0,532.7629,534.1591,532.4936,533.5707,6053.0
2015-12-11 15:30:00,535.42,536.0,534.49,535.17,5400.0,533.9796,534.558,533.0521,533.7302,5400.0
2015-12-11 15:35:00,535.17,535.99,534.78,535.0,9204.0,533.7302,534.548,533.3413,533.5607,9204.0
2015-12-11 15:40:00,534.76,535.22,534.0,534.46,8815.0,533.3214,533.7801,532.5634,533.0222,8815.0
2015-12-11 15:45:00,534.75,535.33,534.5,535.3,14538.0,533.3114,533.8898,533.0621,533.8599,14538.0
2015-12-11 15:50:00,535.08,535.79,534.73,534.73,13163.0,533.6405,534.3486,533.2914,533.2914,13163.0
2015-12-11 15:55:00,535.02,535.02,533.84,534.58,25209.0,533.5807,533.5807,532.4038,533.1418,25209.0
2015-12-14 09:30:00,537.14,539.99,537.13,538.57,11388.0,535.6949,538.5373,535.685,537.1211,11388.0
2015-12-14 09:35:00,538.0,539.54,537.0,537.18,5492.0,536.5526,538.0885,535.5553,535.7348,5492.0
2015-12-14 09:40:00,537.24,537.49,535.4,535.4,2738.0,535.7947,536.044,533.9596,533.9596,2738.0
2015-12-14 09:45:00,536.0,538.03,536.0,537.6,3656.0,534.558,536.5826,534.558,536.1537,3656.0
2015-12-14 09:50:00,538.0,539.48,537.62,539.18,5500.0,536.5526,538.0287,536.1737,537.7295,5500.0
2015-12-14 09:55:00,537.47,538.16,536.2,537.41,4221.0,536.0241,536.7122,534.7575,535.9642,4221.0
2015-12-14 10:00:00,537.36,539.1,536.83,537.27,5250.0,535.9144,537.6497,535.3858,535.8246,5250.0
2015-12-14 10:05:00,537.63,537.65,536.83,537.09,3237.0,536.1836,536.2036,535.3858,535.6451,3237.0
2015-12-14 10:10:00,536.85,536.85,533.01,534.54,6960.0,535.4057,535.4057,531.5761,533.1019,6960.0
2015-12-14 10:15:00,534.53,536.15,533.84,535.33,11090.0,533.092,534.7076,532.4038,533.8898,11090.0
2015-12-14 10:20:00,535.38,535.99,534.49,534.78,2900.0,533.9397,534.548,533.0521,533.3413,2900.0
2015-12-14 10:25:00,534.55,535.42,534.0,534.01,8976.0,533.1119,533.9796,532.5634,532.5734,8976.0
2015-12-14 10:30:00,534.0,535.51,533.92,534.63,5600.0,532.5634,534.0693,532.4836,533.1917,5600.0
2015-12-14 10:35:00,535.49,535.5,534.35,535.49,4044.0,534.0494,534.0594,532.9125,534.0494,4044.0
2015-12-14 10:40:00,535.24,536.04,534.56,535.11,9170.0,533.8001,534.5979,533.1219,533.6704,9170.0
2015-12-14 10:45:00,535.26,535.84,534.5,534.78,7048.0,533.82,534.3984,533.0621,533.3413,7048.0
2015-12-14 10:50:00,535.18,535.75,534.44,535.2,4947.0,533.7402,534.3087,533.0022,533.7602,4947.0
2015-12-14 10:55:00,535.2,535.74,534.85,535.19,4813.0,533.7602,534.2987,533.4111,533.7502,4813.0
2015-12-14 11:00:00,535.1,535.1,534.03,534.32,3700.0,533.6604,533.6604,532.5933,532.8825,3700.0
2015-12-14 11:05:00,534.32,535.89,534.32,534.75,5500.0,532.8825,534.4483,532.8825,533.3114,5500.0
2015-12-14 11:10:00,534.95,534.95,533.0,533.83,7237.0,533.5108,533.5108,531.5661,532.3939,7237.0
2015-12-14 11:15:00,533.7,533.9,532.94,532.99,3803.0,532.2642,532.4637,531.5062,531.5561,3803.0
2015-12-14 11:20:00,533.2,533.57,532.25,532.7,4080.0,531.7655,532.1346,530.8181,531.2669,4080.0
2015-12-14 11:25:00,532.62,532.62,530.68,530.68,2880.0,531.1871,531.1871,529.2523,529.2523,2880.0
2015-12-14 11:30:00,530.29,530.97,527.52,528.14,10721.0,528.8634,529.5415,526.1008,526.7192,10721.0
2015-12-14 11:35:00,528.05,528.66,527.05,528.25,10008.0,526.6294,527.2378,525.6321,526.8289,10008.0
2015-12-14 11:40:00,528.6,529.2,527.28,529.2,4496.0,527.1779,527.7763,525.8615,527.7763,4496.0
2015-12-14 11:45:00,529.68,529.68,528.81,528.93,3100.0,528.255,528.255,527.3874,527.507,3100.0
2015-12-14 11:50:00,529.09,530.12,528.53,530.12,3782.0,527.6666,528.6938,527.1081,528.6938,3782.0
2015-12-14 11:55:00,530.27,532.38,530.27,531.51,6197.0,528.8434,530.9478,528.8434,530.0801,6197.0
2015-12-14 12:00:00,532.21,533.26,531.63,531.8,8952.0,530.7782,531.8254,530.1998,530.3693,8952.0
2015-12-14 12:05:00,532.0,534.94,532.0,534.22,9400.0,530.5688,533.5009,530.5688,532.7828,9400.0
2015-12-14 12:10:00,534.43,534.5,533.0,533.36,7460.0,532.9922,533.0621,531.5661,531.9251,7460.0
2015-12-14 12:15:00,533.71,533.76,532.65,532.91,4246.0,532.2742,532.324,531.217,531.4763,4246.0
2015-12-14 12:20:00,532.45,533.03,532.29,532.86,3276.0,531.0176,531.596,530.858,531.4265,3276.0
2015-12-14 12:25:00,533.66,535.0,532.92,534.2,8300.0,532.2243,533.5607,531.4863,532.7629,8300.0
2015-12-14 12:30:00,534.39,534.59,533.48,533.48,3800.0,532.9523,533.1518,532.0448,532.0448,3800.0
2015-12-14 12:35:00,534.5,534.62,533.63,534.5,4500.0,533.0621,533.1817,532.1944,533.0621,4500.0
2015-12-14 12:40:00,534.36,534.36,533.68,533.79,2917.0,532.9224,532.9224,532.2443,532.354,2917.0
2015-12-14 12:45:00,533.79,534.97,533.59,533.59,2850.0,532.354,533.5308,532.1545,532.1545,2850.0
2015-12-14 12:50:00,533.24,534.5,533.24,534.07,4850.0,531.8054,533.0621,531.8054,532.6332,4850.0
2015-12-14 12:55:00,533.75,535.2,533.75,535.04,4776.0,532.3141,533.7602,532.3141,533.6006,4776.0
2015-12-14 13:00:00,534.91,535.44,533.86,534.4,3165.0,533.4709,533.9995,532.4238,532.9623,3165.0
2015-12-14 13:05:00,534.17,534.95,534.17,534.77,6066.0,532.7329,533.5108,532.7329,533.3313,6066.0
2015-12-14 13:10:00,534.7,534.76,533.88,533.92,3391.0,533.2615,533.3214,532.4437,532.4836,3391.0
2015-12-14 13:15:00,533.91,533.91,533.66,533.91,400.0,532.4736,532.4736,532.2243,532.4736,400.0
2015-12-14 13:20:00,534.58,534.58,533.89,533.9,1572.0,533.1418,533.1418,532.4537,532.4637,1572.0
2015-12-14 13:25:00,533.76,534.35,533.76,534.26,700.0,532.324,532.9125,532.324,532.8227,700.0
2015-12-14 13:30:00,534.69,535.56,534.67,535.32,4552.0,533.2515,534.1192,533.2316,533.8798,4552.0
2015-12-14 13:35:00,535.35,536.1,534.9,535.07,9183.0,533.9098,534.6577,533.461,533.6305,9183.0
2015-12-14 13:40:00,534.73,534.73,533.89,534.22,2200.0,533.2914,533.2914,532.4537,532.7828,2200.0
2015-12-14 13:45:00,534.13,534.13,533.07,534.0,1400.0,532.693,532.693,531.6359,532.5634,1400.0
2015-12-14 13:50:00,533.86,534.17,533.45,533.48,2255.0,532.4238,532.7329,532.0149,532.0448,2255.0
2015-12-14 13:55:00,533.35,533.66,533.08,533.09,2500.0,531.9151,532.2243,531.6459,531.6558,2500.0
2015-12-14 14:00:00,533.16,533.18,532.18,532.24,6198.0,531.7257,531.7456,530.7483,530.8081,6198.0
2015-12-14 14:05:00,532.44,534.1,532.44,533.3,8166.0,531.0076,532.6631,531.0076,531.8653,8166.0
2015-12-14 14:10:00,533.16,534.49,533.0,533.29,5246.0,531.7257,533.0521,531.5661,531.8553,5246.0
2015-12-14 14:15:00,533.32,534.39,533.27,534.39,7722.0,531.8852,532.9523,531.8354,532.9523,7722.0
2015-12-14 14:20:00,534.22,534.8,533.72,534.21,2100.0,532.7828,533.3612,532.2842,532.7728,2100.0
2015-12-14 14:25:00,533.8,534.15,533.02,533.63,6682.0,532.3639,532.713,531.586,532.1944,6682.0
2015-12-14 14:30:00,533.67,533.67,533.0,533.37,4725.0,532.2343,532.2343,531.5661,531.9351,4725.0
2015-12-14 14:35:00,533.44,533.71,533.0,533.35,3795.0,532.0049,532.2742,531.5661,531.9151,3795.0
2015-12-14 14:40:00,533.32,533.89,533.18,533.23,2700.0,531.8852,532.4537,531.7456,531.7955,2700.0
2015-12-14 14:45:00,533.0,534.1,533.0,534.1,1322.0,531.5661,532.6631,531.5661,532.6631,1322.0
2015-12-14 14:50:00,534.05,535.87,533.71,535.61,2335.0,532.6133,534.4284,532.2742,534.1691,2335.0
2015-12-14 14:55:00,536.0,536.38,535.0,535.0,2215.0,534.558,534.937,533.5607,533.5607,2215.0
2015-12-14 15:00:00,535.33,535.33,534.23,534.59,3242.0,533.8898,533.8898,532.7928,533.1518,3242.0
2015-12-14 15:05:00,534.5,535.0,533.67,533.67,3550.0,533.0621,533.5607,532.2343,532.2343,3550.0
2015-12-14 15:10:00,533.67,534.81,533.67,534.1,5680.0,532.2343,533.3712,532.2343,532.6631,5680.0
2015-12-14 15:15:00,533.84,534.82,533.48,534.42,5900.0,532.4038,533.3812,532.0448,532.9823,5900.0
2015-12-14 15:20:00,534.67,534.88,534.11,534.55,2700.0,533.2316,533.441,532.6731,533.1119,2700.0
2015-12-14 15:25:00,534.45,535.57,534.3,535.57,3000.0,533.0122,534.1292,532.8626,534.1292,3000.0
2015-12-14 15:30:00,535.56,536.47,535.29,536.19,4990.0,534.1192,535.0268,533.8499,534.7475,4990.0
2015-12-14 15:35:00,535.99,537.36,535.87,537.36,3907.0,534.548,535.9144,534.4284,535.9144,3907.0
2015-12-14 15:40:00,537.0,537.29,536.34,536.43,4911.0,535.5553,535.8445,534.8971,534.9869,4911.0
2015-12-14 15:45:00,536.25,538.86,536.25,537.82,9794.0,534.8073,537.4103,534.8073,536.3731,9794.0
2015-12-14 15:50:00,538.38,539.83,538.11,539.62,24356.0,536.9316,538.3777,536.6623,538.1683,24356.0
2015-12-14 15:55:00,539.27,540.43,538.83,540.22,27059.0,537.8192,538.9761,537.3804,538.7667,27059.0
2015-12-15 09:30:00,543.42,544.32,540.0,540.44,18552.0,541.9581,542.8556,538.5473,538.9861,18552.0
2015-12-15 09:35:00,541.43,542.76,540.2,542.67,4051.0,539.9734,541.2998,538.7467,541.2101,4051.0
2015-12-15 09:40:00,542.65,546.77,541.83,545.3,21133.0,541.1901,545.299,540.3723,543.833,21133.0
2015-12-15 09:45:00,545.95,549.76,545.95,549.6,13426.0,544.4812,548.281,544.4812,548.1214,13426.0
2015-12-15 09:50:00,549.66,551.55,547.09,547.09,12838.0,548.1813,550.0662,545.6182,545.6182,12838.0
2015-12-15 09:55:00,547.09,548.99,547.04,547.04,4830.0,545.6182,547.5131,545.5683,545.5683,4830.0
2015-12-15 10:00:00,547.62,548.42,545.93,547.18,7049.0,546.1468,546.9446,544.4613,545.7079,7049.0
2015-12-15 10:05:00,546.15,548.99,546.15,548.8,13550.0,544.6807,547.5131,544.6807,547.3236,13550.0
2015-12-15 10:10:00,548.5,550.51,547.56,547.56,13430.0,547.0244,549.029,546.0869,546.0869,13430.0
2015-12-15 10:15:00,548.45,548.88,547.24,547.24,6820.0,546.9745,547.4034,545.7678,545.7678,6820.0
2015-12-15 10:20:00,547.0,547.96,546.4,547.55,4254.0,545.5284,546.4858,544.93,546.0769,4254.0
2015-12-15 10:25:00,547.63,548.3,547.44,548.0,3064.0,546.1567,546.8249,545.9672,546.5257,3064.0
2015-12-15 10:30:00,547.66,548.69,547.53,547.8,7770.0,546.1866,547.2139,546.057,546.3263,7770.0
2015-12-15 10:35:00,548.0,548.1,546.82,546.82,19730.0,546.5257,546.6255,545.3489,545.3489,19730.0
2015-12-15 10:40:00,546.94,548.49,546.94,548.18,6215.0,545.4686,547.0144,545.4686,546.7052,6215.0
2015-12-15 10:45:00,548.2,548.82,547.63,548.23,5164.0,546.7252,547.3435,546.1567,546.7551,5164.0
2015-12-15 10:50:00,548.18,548.78,548.18,548.31,5008.0,546.7052,547.3036,546.7052,546.8349,5008.0
2015-12-15 10:55:00,548.31,548.44,547.74,548.18,10635.0,546.8349,546.9645,546.2664,546.7052,10635.0
2015-12-15 11:00:00,548.17,548.18,547.27,547.33,3100.0,546.6953,546.7052,545.7977,545.8575,3100.0
2015-12-15 11:05:00,547.02,547.46,546.71,547.08,4681.0,545.5484,545.9872,545.2392,545.6082,4681.0
2015-12-15 11:10:00,546.82,548.11,546.81,548.0,4484.0,545.3489,546.6354,545.3389,546.5257,4484.0
2015-12-15 11:15:00,547.95,548.34,547.47,548.0,3096.0,546.4759,546.8648,545.9972,546.5257,3096.0
2015-12-15 11:20:00,547.94,548.14,547.53,547.57,3665.0,546.4659,546.6654,546.057,546.0969,3665.0
2015-12-15 11:25:00,547.84,548.17,547.48,548.0,5248.0,546.3662,546.6953,546.0071,546.5257,5248.0
2015-12-15 11:30:00,547.49,547.9,546.51,546.98,2070.0,546.0171,546.426,545.0397,545.5085,2070.0
2015-12-15 11:35:00,546.93,546.98,546.5,546.98,2400.0,545.4586,545.5085,545.0298,545.5085,2400.0
2015-12-15 11:40:00,546.8,546.89,546.0,546.62,5900.0,545.329,545.4187,544.5311,545.1494,5900.0
2015-12-15 11:45:00,546.83,546.83,545.95,545.95,3700.0,545.3589,545.3589,544.4812,544.4812,3700.0
2015-12-15 11:50:00,546.22,547.37,546.22,547.37,2843.0,544.7505,545.8974,544.7505,545.8974,2843.0
2015-12-15 11:55:00,547.69,547.91,547.22,547.27,2700.0,546.2166,546.436,545.7478,545.7977,2700.0
2015-12-15 12:00:00,547.47,548.26,547.24,547.73,5059.0,545.9972,546.785,545.7678,546.2565,5059.0
2015-12-15 12:05:00,547.88,548.1,547.53,547.84,3050.0,546.4061,546.6255,546.057,546.3662,3050.0
2015-12-15 12:10:00,547.61,549.05,547.53,548.63,12719.0,546.1368,547.5729,546.057,547.154,12719.0
2015-12-15 12:15:00,548.63,549.26,548.46,549.23,12851.0,547.154,547.7823,546.9845,547.7524,12851.0
2015-12-15 12:20:00,549.18,550.26,549.18,550.26,3144.0,547.7026,548.7797,547.7026,548.7797,3144.0
2015-12-15 12:25:00,549.97,550.55,549.71,550.49,4045.0,548.4904,549.0689,548.2311,549.009,4045.0
2015-12-15 12:30:00,550.82,552.74,549.89,552.45,8569.0,549.3381,551.253,548.4106,550.9638,8569.0
2015-12-15 12:35:00,552.45,553.77,552.45,553.63,4525.0,550.9638,552.2802,550.9638,552.1406,4525.0
2015-12-15 12:40:00,553.76,554.63,553.53,553.75,9240.0,552.2702,553.1379,552.0409,552.2603,9240.0
2015-12-15 12:45:00,553.96,554.16,553.01,553.77,9860.0,552.4697,552.6692,551.5223,552.2802,9860.0
2015-12-15 12:50:00,553.72,554.32,553.2,554.08,4800.0,552.2303,552.8287,551.7117,552.5894,4800.0
2015-12-15 12:55:00,554.13,554.53,553.32,553.32,6692.0,552.6392,553.0382,551.8314,551.8314,6692.0
2015-12-15 13:00:00,553.26,553.84,553.14,553.15,3100.0,551.7716,552.35,551.6519,551.6619,3100.0
2015-12-15 13:05:00,552.94,552.94,546.76,551.59,10400.0,551.4524,551.4524,545.2891,550.1061,10400.0
2015-12-15 13:10:00,551.55,551.55,550.2,550.21,2000.0,550.0662,550.0662,548.7198,548.7298,2000.0
2015-12-15 13:15:00,550.46,552.0,550.45,551.22,2700.0,548.9791,550.515,548.9691,549.7371,2700.0
2015-12-15 13:20:00,551.14,552.14,551.13,552.14,2400.0,549.6573,550.6546,549.6473,550.6546,2400.0
2015-12-15 13:25:00,551.75,552.13,551.41,551.87,3050.0,550.2656,550.6446,549.9266,550.3853,3050.0
2015-12-15 13:30:00,551.87,553.05,551.33,553.01,7121.0,550.3853,551.5621,549.8468,551.5223,7121.0
2015-12-15 13:35:00,553.05,554.56,552.94,554.56,10602.0,551.5621,553.0681,551.4524,553.0681,10602.0
2015-12-15 13:40:00,554.25,554.72,553.83,554.1,6650.0,552.7589,553.2277,552.34,552.6093,6650.0
2015-12-15 13:45:00,554.34,554.76,554.12,554.74,6410.0,552.8487,553.2675,552.6293,553.2476,6410.0
2015-12-15 13:50:00,554.75,555.95,554.65,555.34,8758.0,553.2576,554.4543,553.1578,553.846,8758.0
2015-12-15 13:55:00,555.94,556.18,555.17,555.54,3650.0,554.4444,554.6837,553.6764,554.0454,3650.0
2015-12-15 14:00:00,555.18,555.18,554.2,555.07,8737.0,553.6864,553.6864,552.7091,553.5767,8737.0
2015-12-15 14:05:00,554.77,555.16,554.56,555.0,5140.0,553.2775,553.6665,553.0681,553.5069,5140.0
2015-12-15 14:10:00,554.83,554.99,554.71,554.99,3100.0,553.3374,553.4969,553.2177,553.4969,3100.0
2015-12-15 14:15:00,555.07,555.56,554.88,554.88,1478.0,553.5767,554.0654,553.3872,553.3872,1478.0
2015-12-15 14:20:00,555.54,555.54,554.78,554.85,9816.0,554.0454,554.0454,553.2875,553.3573,9816.0
2015-12-15 14:25:00,555.0,555.27,554.66,554.81,2090.0,553.5069,553.7762,553.1678,553.3174,2090.0
2015-12-15 14:30:00,554.81,555.69,554.81,555.32,5759.0,553.3174,554.195,553.3174,553.826,5759.0
2015-12-15 14:35:00,555.71,556.5,555.32,555.67,3849.0,554.215,555.0029,553.826,554.1751,3849.0
2015-12-15 14:40:00,555.44,555.99,555.33,555.99,1400.0,553.9457,554.4942,553.836,554.4942,1400.0
2015-12-15 14:45:00,555.98,556.76,555.74,555.74,4710.0,554.4843,555.2622,554.2449,554.2449,4710.0
2015-12-15 14:50:00,555.7,556.29,555.26,555.33,2215.0,554.205,554.7934,553.7662,553.836,2215.0
2015-12-15 14:55:00,555.62,555.62,554.72,555.25,4010.0,554.1252,554.1252,553.2277,553.7562,4010.0
2015-12-15 15:00:00,555.13,555.36,554.84,554.88,3700.0,553.6366,553.8659,553.3473,553.3872,3700.0
2015-12-15 15:05:00,554.53,555.53,554.52,554.78,5811.0,553.0382,554.0355,553.0282,553.2875,5811.0
2015-12-15 15:10:00,555.09,555.16,554.78,555.0,4258.0,553.5967,553.6665,553.2875,553.5069,4258.0
2015-12-15 15:15:00,555.0,555.8,554.7,555.8,8070.0,553.5069,554.3047,553.2077,554.3047,8070.0
2015-12-15 15:20:00,555.1,555.72,554.65,554.87,3497.0,553.6066,554.225,553.1578,553.3773,3497.0
2015-12-15 15:25:00,554.6,555.4,554.6,554.85,6550.0,553.108,553.9058,553.108,553.3573,6550.0
2015-12-15 15:30:00,554.95,555.72,554.52,554.62,10732.0,553.457,554.225,553.0282,553.1279,10732.0
2015-12-15 15:35:00,554.72,555.01,553.74,555.0,7004.0,553.2277,553.5169,552.2503,553.5069,7004.0
2015-12-15 15:40:00,554.85,556.07,554.56,555.55,17493.0,553.3573,554.574,553.0681,554.0554,17493.0
2015-12-15 15:45:00,555.57,556.76,555.0,555.57,7348.0,554.0754,555.2622,553.5069,554.0754,7348.0
2015-12-15 15:50:00,555.07,556.0,554.69,556.0,15273.0,553.5767,554.5042,553.1977,554.5042,15273.0
2015-12-15 15:55:00,555.89,557.15,555.89,556.9,22192.0,554.3945,555.6511,554.3945,555.4018,22192.0
2015-12-16 09:30:00,559.09,563.79,557.83,558.98,31481.0,557.5859,562.2733,556.3293,557.4762,31481.0
2015-12-16 09:35:00,558.68,559.0,557.87,557.87,3125.0,557.177,557.4961,556.3692,556.3692,3125.0
2015-12-16 09:40:00,558.92,558.92,556.1,556.34,11057.0,557.4164,557.4164,554.6039,554.8433,11057.0
2015-12-16 09:45:00,556.68,557.47,553.2,553.2,12571.0,555.1824,555.9703,551.7117,551.7117,12571.0
2015-12-16 09:50:00,553.46,554.92,553.46,554.9,11922.0,551.971,553.4271,551.971,553.4072,11922.0
2015-12-16 09:55:00,554.49,554.49,553.3,553.62,1700.0,552.9983,552.9983,551.8115,552.1306,1700.0
2015-12-16 10:00:00,554.04,554.79,553.22,553.26,6050.0,552.5495,553.2975,551.7317,551.7716,6050.0
2015-12-16 10:05:00,553.22,553.65,552.1,553.65,3670.0,551.7317,552.1605,550.6147,552.1605,3670.0
2015-12-16 10:10:00,552.9,553.47,551.52,553.13,3383.0,551.4126,551.981,550.0363,551.6419,3383.0
2015-12-16 10:15:00,552.86,553.2,548.58,550.59,9834.0,551.3727,551.7117,547.1042,549.1088,9834.0
2015-12-16 10:20:00,551.39,551.55,549.8,550.34,7430.0,549.9066,550.0662,548.3209,548.8594,7430.0
2015-12-16 10:25:00,550.16,550.16,549.01,549.01,3854.0,548.6799,548.6799,547.533,547.533,3854.0
2015-12-16 10:30:00,548.75,550.09,547.55,549.6,6676.0,547.2737,548.6101,546.0769,548.1214,6676.0
2015-12-16 10:35:00,549.1,550.48,548.54,550.09,4100.0,547.6228,548.9991,547.0643,548.6101,4100.0
2015-12-16 10:40:00,549.68,552.27,549.23,552.27,6664.0,548.2012,550.7842,547.7524,550.7842,6664.0
2015-12-16 10:45:00,552.27,552.27,550.38,551.14,5700.0,550.7842,550.7842,548.8993,549.6573,5700.0
2015-12-16 10:50:00,551.85,553.01,550.93,552.75,5569.0,550.3654,551.5223,549.4479,551.263,5569.0
2015-12-16 10:55:00,553.01,553.83,553.01,553.79,2500.0,551.5223,552.34,551.5223,552.3002,2500.0
2015-12-16 11:00:00,553.26,553.31,551.84,551.84,3120.0,551.7716,551.8214,550.3554,550.3554,3120.0
2015-12-16 11:05:00,551.47,552.06,550.85,551.72,6050.0,549.9864,550.5748,549.3681,550.2357,6050.0
2015-12-16 11:10:00,551.12,552.25,550.59,551.73,2150.0,549.6373,550.7643,549.1088,550.2457,2150.0
2015-12-16 11:15:00,552.23,552.23,550.51,551.48,3100.0,550.7444,550.7444,549.029,549.9964,3100.0
2015-12-16 11:20:00,550.96,551.0,550.43,550.99,1100.0,549.4778,549.5177,548.9492,549.5077,1100.0
2015-12-16 11:25:00,551.0,551.34,550.4,550.86,4075.0,549.5177,549.8567,548.9193,549.378,4075.0
2015-12-16 11:30:00,551.39,552.22,550.69,551.21,3400.0,549.9066,550.7344,549.2085,549.7271,3400.0
2015-12-16 11:35:00,551.39,551.39,550.3,550.63,3902.0,549.9066,549.9066,548.8195,549.1487,3902.0
2015-12-16 11:40:00,550.4,551.1,550.1,550.49,7555.0,548.9193,549.6174,548.6201,549.009,7555.0
2015-12-16 11:45:00,550.09,550.88,550.09,550.3,1200.0,548.6101,549.398,548.6101,548.8195,1200.0
2015-12-16 11:50:00,551.09,551.6,550.0,551.39,6500.0,549.6074,550.116,548.5204,549.9066,6500.0
2015-12-16 11:55:00,550.99,551.95,550.99,551.52,1100.0,549.5077,550.4651,549.5077,550.0363,1100.0
2015-12-16 12:00:00,551.64,552.28,551.3,551.6,5255.0,550.1559,550.7942,549.8169,550.116,5255.0
2015-12-16 12:05:00,551.51,552.03,550.87,551.76,7667.0,550.0263,550.5449,549.388,550.2756,7667.0
2015-12-16 12:10:00,551.78,552.15,551.28,551.64,3106.0,550.2956,550.6646,549.7969,550.1559,3106.0
2015-12-16 12:15:00,551.37,552.12,551.3,551.55,3616.0,549.8867,550.6346,549.8169,550.0662,3616.0
2015-12-16 12:20:00,551.83,552.34,551.56,552.32,5972.0,550.3454,550.8541,550.0762,550.8341,5972.0
2015-12-16 12:25:00,552.32,553.0,551.8,552.46,7576.0,550.8341,551.5123,550.3155,550.9737,7576.0
2015-12-16 12:30:00,552.47,553.3,552.31,553.1,3837.0,550.9837,551.8115,550.8241,551.612,3837.0
2015-12-16 12:35:00,552.82,553.07,552.7,553.0,1900.0,551.3328,551.5821,551.2131,551.5123,1900.0
2015-12-16 12:40:00,552.98,552.98,551.61,551.61,2908.0,551.4923,551.4923,550.126,550.126,2908.0
2015-12-16 12:45:00,551.59,552.75,551.56,552.1,5308.0,550.1061,551.263,550.0762,550.6147,5308.0
2015-12-16 12:50:00,551.71,551.72,550.8,550.8,1629.0,550.2258,550.2357,549.3182,549.3182,1629.0
2015-12-16 12:55:00,550.87,550.87,550.05,550.49,1300.0,549.388,549.388,548.5702,549.009,1300.0
2015-12-16 13:00:00,550.22,550.29,549.75,549.89,3072.0,548.7398,548.8096,548.271,548.4106,3072.0
2015-12-16 13:05:00,549.5,550.2,549.13,550.2,4250.0,548.0217,548.7198,547.6527,548.7198,4250.0
2015-12-16 13:10:00,550.27,551.29,549.52,550.5,8492.0,548.7896,549.8069,548.0416,549.019,8492.0
2015-12-16 13:15:00,550.65,550.79,550.39,550.79,1800.0,549.1686,549.3082,548.9093,549.3082,1800.0
2015-12-16 13:20:00,550.4,551.15,550.17,550.85,3744.0,548.9193,549.6673,548.6899,549.3681,3744.0
2015-12-16 13:25:00,550.98,552.01,550.98,551.89,2700.0,549.4977,550.5249,549.4977,550.4053,2700.0
2015-12-16 13:30:00,552.05,552.41,552.0,552.37,1600.0,550.5648,550.9239,550.515,550.884,1600.0
2015-12-16 13:35:00,552.0,552.18,551.25,551.53,8911.0,550.515,550.6945,549.767,550.0462,8911.0
2015-12-16 13:40:00,551.51,552.19,551.5,551.5,946.0,550.0263,550.7045,550.0163,550.0163,946.0
2015-12-16 13:45:00,551.83,552.17,551.1,552.16,1650.0,550.3454,550.6845,549.6174,550.6745,1650.0
2015-12-16 13:50:00,552.97,553.38,551.94,553.14,2168.0,551.4824,551.8913,550.4551,551.6519,2168.0
2015-12-16 13:55:00,552.35,553.37,549.01,551.2,3925.0,550.864,551.8813,547.533,549.7171,3925.0
2015-12-16 14:00:00,551.0,555.02,548.0,554.03,8212.0,549.5177,553.5268,546.5257,552.5395,8212.0
2015-12-16 14:05:00,554.99,557.13,554.03,556.4,11580.0,553.4969,555.6312,552.5395,554.9031,11580.0
2015-12-16 14:10:00,556.1,556.1,554.22,554.98,9627.0,554.6039,554.6039,552.729,553.487,9627.0
2015-12-16 14:15:00,554.8,554.94,553.43,554.3,1700.0,553.3074,553.4471,551.9411,552.8088,1700.0
2015-12-16 14:20:00,553.15,554.68,553.15,553.92,2000.0,551.6619,553.1878,551.6619,552.4298,2000.0
2015-12-16 14:25:00,553.92,556.08,553.92,554.38,3690.0,552.4298,554.584,552.4298,552.8886,3690.0
2015-12-16 14:30:00,554.74,554.75,552.95,554.52,4600.0,553.2476,553.2576,551.4624,553.0282,4600.0
2015-12-16 14:35:00,555.99,556.08,555.23,555.36,3100.0,554.4942,554.584,553.7363,553.8659,3100.0
2015-12-16 14:40:00,555.15,555.57,554.34,555.35,2510.0,553.6565,554.0754,552.8487,553.856,2510.0
2015-12-16 14:45:00,555.28,557.0,555.16,556.68,6600.0,553.7861,555.5015,553.6665,555.1824,6600.0
2015-12-16 14:50:00,556.84,557.01,555.51,557.01,10723.0,555.342,555.5115,554.0155,555.5115,10723.0
2015-12-16 14:55:00,556.06,558.91,556.06,558.9,4762.0,554.564,557.4064,554.564,557.3964,4762.0
2015-12-16 15:00:00,557.9,558.41,556.79,557.37,6194.0,556.3991,556.9077,555.2921,555.8705,6194.0
2015-12-16 15:05:00,557.35,558.0,556.98,557.17,6938.0,555.8506,556.4988,555.4816,555.6711,6938.0
2015-12-16 15:10:00,556.15,557.28,555.65,556.39,6591.0,554.6538,555.7808,554.1552,554.8932,6591.0
2015-12-16 15:15:00,556.4,557.18,556.03,556.36,3475.0,554.9031,555.681,554.5341,554.8632,3475.0
2015-12-16 15:20:00,557.45,558.0,557.17,558.0,2590.0,555.9503,556.4988,555.6711,556.4988,2590.0
2015-12-16 15:25:00,557.4,559.62,557.36,559.62,6504.0,555.9004,558.1145,555.8606,558.1145,6504.0
2015-12-16 15:30:00,559.65,559.66,558.74,559.5,4035.0,558.1444,558.1544,557.2368,557.9948,4035.0
2015-12-16 15:35:00,559.64,559.94,558.71,559.45,11284.0,558.1344,558.4336,557.2069,557.9449,11284.0
2015-12-16 15:40:00,559.53,559.96,558.94,559.33,4000.0,558.0247,558.4536,557.4363,557.8253,4000.0
2015-12-16 15:45:00,559.0,559.45,558.28,558.85,4771.0,557.4961,557.9449,556.7781,557.3465,4771.0
2015-12-16 15:50:00,558.88,560.36,558.88,560.36,12623.0,557.3765,558.8525,557.3765,558.8525,12623.0
2015-12-16 15:55:00,560.16,560.4,559.34,559.67,26840.0,558.653,558.8924,557.8352,558.1643,26840.0
2015-12-17 09:30:00,560.0,563.03,555.07,555.67,15405.0,558.4935,561.5153,553.5767,554.1751,15405.0
2015-12-17 09:35:00,555.5,557.0,553.59,555.63,9181.0,554.0056,555.5015,552.1007,554.1352,9181.0
2015-12-17 09:40:00,555.2,555.31,552.49,554.09,14983.0,553.7064,553.8161,551.0037,552.5993,14983.0
2015-12-17 09:45:00,553.81,554.92,553.75,554.5,3910.0,552.3201,553.4271,552.2603,553.0082,3910.0
2015-12-17 09:50:00,554.02,554.11,552.51,553.76,3449.0,552.5295,552.6193,551.0236,552.2702,3449.0
2015-12-17 09:55:00,553.74,557.5,553.74,557.27,6910.0,552.2503,556.0002,552.2503,555.7708,6910.0
2015-12-17 10:00:00,556.88,557.62,556.01,557.25,8485.0,555.3818,556.1199,554.5142,555.7508,8485.0
2015-12-17 10:05:00,557.86,559.56,557.83,557.83,9298.0,556.3592,558.0546,556.3293,556.3293,9298.0
2015-12-17 10:10:00,558.62,558.65,556.9,557.55,8032.0,557.1172,557.1471,555.4018,556.05,8032.0
2015-12-17 10:15:00,557.54,558.35,554.9,554.9,5350.0,556.0401,556.8479,553.4072,553.4072,5350.0
2015-12-17 10:20:00,554.72,557.39,554.71,556.35,2100.0,553.2277,555.8905,553.2177,554.8533,2100.0
2015-12-17 10:25:00,556.98,559.5,556.28,558.41,4900.0,555.4816,557.9948,554.7835,556.9077,4900.0
2015-12-17 10:30:00,559.13,559.74,557.99,559.17,3550.0,557.6258,558.2341,556.4889,557.6657,3550.0
2015-12-17 10:35:00,559.4,560.41,559.01,559.29,7983.0,557.8951,558.9023,557.5061,557.7854,7983.0
2015-12-17 10:40:00,559.1,560.24,558.83,559.44,11053.0,557.5959,558.7328,557.3266,557.935,11053.0
2015-12-17 10:45:00,559.94,559.94,557.5,557.8,6800.0,558.4336,558.4336,556.0002,556.2994,6800.0
2015-12-17 10:50:00,557.11,557.11,554.63,555.39,6295.0,555.6112,555.6112,553.1379,553.8959,6295.0
2015-12-17 10:55:00,556.01,556.61,555.33,555.68,4700.0,554.5142,555.1126,553.836,554.1851,4700.0
2015-12-17 11:00:00,556.23,556.23,555.16,555.99,4443.0,554.7336,554.7336,553.6665,554.4942,4443.0
2015-12-17 11:05:00,555.77,555.77,554.87,554.87,1450.0,554.2748,554.2748,553.3773,553.3773,1450.0
2015-12-17 11:10:00,555.27,556.45,555.01,555.42,8658.0,553.7762,554.953,553.5169,553.9258,8658.0
2015-12-17 11:15:00,555.62,556.08,553.05,553.24,5117.0,554.1252,554.584,551.5621,551.7516,5117.0
2015-12-17 11:20:00,553.2,553.2,551.79,551.79,10341.0,551.7117,551.7117,550.3055,550.3055,10341.0
2015-12-17 11:25:00,551.7,553.41,551.2,553.41,13445.0,550.2158,551.9212,549.7171,551.9212,13445.0
2015-12-17 11:30:00,552.63,553.27,552.1,553.27,6096.0,551.1433,551.7816,550.6147,551.7816,6096.0
2015-12-17 11:35:00,552.95,553.68,552.61,553.67,2900.0,551.4624,552.1905,551.1233,552.1805,2900.0
2015-12-17 11:40:00,554.56,554.56,553.2,553.2,1000.0,553.0681,553.0681,551.7117,551.7117,1000.0
2015-12-17 11:45:00,553.39,554.56,552.9,554.56,2251.0,551.9012,553.0681,551.4126,553.0681,2251.0
2015-12-17 11:50:00,554.0,556.0,553.75,555.8,4440.0,552.5096,554.5042,552.2603,554.3047,4440.0
2015-12-17 11:55:00,555.9,556.03,554.8,555.64,2798.0,554.4045,554.5341,553.3074,554.1452,2798.0
2015-12-17 12:00:00,555.43,555.58,553.42,553.68,2650.0,553.9357,554.0853,551.9312,552.1905,2650.0
2015-12-17 12:05:00,553.5,555.0,553.08,554.6,5260.0,552.0109,553.5069,551.5921,553.108,5260.0
2015-12-17 12:10:00,554.6,555.03,554.0,554.55,1600.0,553.108,553.5368,552.5096,553.0581,1600.0
2015-12-17 12:15:00,555.13,555.47,555.08,555.08,600.0,553.6366,553.9756,553.5867,553.5867,600.0
2015-12-17 12:20:00,554.8,554.8,553.65,553.8,6983.0,553.3074,553.3074,552.1605,552.3101,6983.0
2015-12-17 12:25:00,554.2,555.1,554.2,555.0,2536.0,552.7091,553.6066,552.7091,553.5069,2536.0
2015-12-17 12:30:00,555.1,555.35,555.04,555.35,1200.0,553.6066,553.856,553.5468,553.856,1200.0
2015-12-17 12:35:00,555.16,555.17,553.2,553.65,3637.0,553.6665,553.6764,551.7117,552.1605,3637.0
2015-12-17 12:40:00,553.25,553.86,552.4,553.25,6853.0,551.7616,552.37,550.9139,551.7616,6853.0
2015-12-17 12:45:00,553.54,554.09,553.49,553.69,3618.0,552.0508,552.5993,552.001,552.2004,3618.0
2015-12-17 12:50:00,554.2,554.93,553.8,554.6,6439.0,552.7091,553.4371,552.3101,553.108,6439.0
2015-12-17 12:55:00,554.09,555.51,554.05,555.51,6976.0,552.5993,554.0155,552.5595,554.0155,6976.0
2015-12-17 13:00:00,555.59,555.88,555.4,555.88,1660.0,554.0953,554.3845,553.9058,554.3845,1660.0
2015-12-17 13:05:00,555.56,555.61,554.88,554.88,1500.0,554.0654,554.1153,553.3872,553.3872,1500.0
2015-12-17 13:10:00,555.11,556.6,555.07,556.4,3110.0,553.6166,555.1026,553.5767,554.9031,3110.0
2015-12-17 13:15:00,556.5,556.5,555.28,556.28,4850.0,555.0029,555.0029,553.7861,554.7835,4850.0
2015-12-17 13:20:00,555.84,557.06,554.95,557.06,2756.0,554.3446,555.5614,553.457,555.5614,2756.0
2015-12-17 13:25:00,557.14,557.14,555.96,556.32,2928.0,555.6411,555.6411,554.4643,554.8234,2928.0
2015-12-17 13:30:00,555.98,557.38,555.98,556.86,2970.0,554.4843,555.8805,554.4843,555.3619,2970.0
2015-12-17 13:35:00,557.0,557.5,556.4,557.49,3205.0,555.5015,556.0002,554.9031,555.9902,3205.0
2015-12-17 13:40:00,557.85,558.5,556.84,558.39,1200.0,556.3492,556.9975,555.342,556.8878,1200.0
2015-12-17 13:45:00,557.23,559.07,557.23,558.65,3300.0,555.7309,557.566,555.7309,557.1471,3300.0
2015-12-17 13:50:00,558.65,558.66,556.95,557.87,2300.0,557.1471,557.1571,555.4517,556.3692,2300.0
2015-12-17 13:55:00,556.93,558.22,556.74,558.1,1700.0,555.4317,556.7182,555.2422,556.5986,1700.0
2015-12-17 14:00:00,557.44,558.52,557.44,558.31,4665.0,555.9403,557.0174,555.9403,556.808,4665.0
2015-12-17 14:05:00,558.58,558.58,557.03,557.14,2160.0,557.0773,557.0773,555.5314,555.6411,2160.0
2015-12-17 14:10:00,557.05,557.68,555.85,556.35,3943.0,555.5514,556.1797,554.3546,554.8533,3943.0
2015-12-17 14:15:00,556.2,557.73,556.01,557.72,5098.0,554.7037,556.2296,554.5142,556.2196,5098.0
2015-12-17 14:20:00,558.08,558.08,556.56,556.92,3950.0,556.5786,556.5786,555.0627,555.4217,3950.0
2015-12-17 14:25:00,556.41,557.4,556.0,557.25,2947.0,554.9131,555.9004,554.5042,555.7508,2947.0
2015-12-17 14:30:00,556.15,557.46,555.65,556.87,6660.0,554.6538,555.9603,554.1552,555.3719,6660.0
2015-12-17 14:35:00,556.45,558.0,556.4,557.53,7812.0,554.953,556.4988,554.9031,556.0301,7812.0
2015-12-17 14:40:00,557.2,558.09,557.0,557.29,5101.0,555.701,556.5886,555.5015,555.7907,5101.0
2015-12-17 14:45:00,557.11,557.42,556.45,556.79,4378.0,555.6112,555.9204,554.953,555.2921,4378.0
2015-12-17 14:50:00,557.0,557.0,556.18,556.35,6300.0,555.5015,555.5015,554.6837,554.8533,6300.0
2015-12-17 14:55:00,556.36,556.88,556.26,556.7,8886.0,554.8632,555.3818,554.7635,555.2023,8886.0
2015-12-17 15:00:00,556.24,557.2,555.69,555.69,5181.0,554.7436,555.701,554.195,554.195,5181.0
2015-12-17 15:05:00,555.8,556.75,555.08,556.0,5138.0,554.3047,555.2522,553.5867,554.5042,5138.0
2015-12-17 15:10:00,556.75,557.18,555.7,555.9,7982.0,555.2522,555.681,554.205,554.4045,7982.0
2015-12-17 15:15:00,555.67,556.13,555.36,555.59,2433.0,554.1751,554.6339,553.8659,554.0953,2433.0
2015-12-17 15:20:00,554.82,554.82,553.27,554.49,4744.0,553.3274,553.3274,551.7816,552.9983,4744.0
2015-12-17 15:25:00,554.42,555.41,554.33,554.9,8201.0,552.9285,553.9158,552.8387,553.4072,8201.0
2015-12-17 15:30:00,554.9,555.18,554.15,555.13,4000.0,553.4072,553.6864,552.6592,553.6366,4000.0
2015-12-17 15:35:00,555.36,556.2,554.52,554.83,3200.0,553.8659,554.7037,553.0282,553.3374,3200.0
2015-12-17 15:40:00,554.81,555.18,553.82,553.82,1453.0,553.3174,553.6864,552.3301,552.3301,1453.0
2015-12-17 15:45:00,553.8,555.33,553.75,554.98,5340.0,552.3101,553.836,552.2603,553.487,5340.0
2015-12-17 15:50:00,554.35,554.7,553.84,554.26,13286.0,552.8587,553.2077,552.35,552.7689,13286.0
2015-12-17 15:55:00,554.35,554.5,551.49,551.49,31657.0,552.8587,553.0082,550.0063,550.0063,31657.0
2015-12-18 09:30:00,548.34,550.97,546.61,550.28,126615.0,546.8648,549.4877,545.1395,548.7996,126615.0
2015-12-18 09:35:00,550.0,550.0,547.91,548.19,8000.0,548.5204,548.5204,546.436,546.7152,8000.0
2015-12-18 09:40:00,548.27,548.69,545.62,545.62,7026.0,546.795,547.2139,544.1521,544.1521,7026.0
2015-12-18 09:45:00,546.32,547.32,544.8,547.32,6830.0,544.8503,545.8476,543.3343,545.8476,6830.0
2015-12-18 09:50:00,548.03,548.13,546.25,546.64,5501.0,546.5557,546.6554,544.7804,545.1694,5501.0
2015-12-18 09:55:00,547.13,547.78,546.48,546.74,6898.0,545.6581,546.3063,545.0098,545.2691,6898.0
2015-12-18 10:00:00,547.56,547.56,545.06,545.46,6200.0,546.0869,546.0869,543.5936,543.9926,6200.0
2015-12-18 10:05:00,544.98,547.39,544.8,546.86,2650.0,543.5139,545.9174,543.3343,545.3888,2650.0
2015-12-18 10:10:00,545.75,545.75,544.07,544.07,6478.0,544.2818,544.2818,542.6063,542.6063,6478.0
2015-12-18 10:15:00,544.0,544.87,543.18,543.18,7640.0,542.5365,543.4042,541.7187,541.7187,7640.0
2015-12-18 10:20:00,544.46,545.39,543.73,544.31,3200.0,542.9953,543.9228,542.2672,542.8457,3200.0
2015-12-18 10:25:00,544.91,544.97,543.82,544.13,11500.0,543.444,543.5039,542.357,542.6661,11500.0
2015-12-18 10:30:00,544.19,544.7,542.15,542.55,12283.0,542.726,543.2346,540.6915,541.0904,12283.0
2015-12-18 10:35:00,542.5,543.12,542.28,542.98,8803.0,541.0405,541.6589,540.8211,541.5192,8803.0
2015-12-18 10:40:00,543.25,544.92,542.45,543.63,12806.0,541.7885,543.454,540.9907,542.1675,12806.0
2015-12-18 10:45:00,543.64,545.65,543.45,545.48,7259.0,542.1775,544.1821,541.988,544.0125,7259.0
2015-12-18 10:50:00,545.09,546.93,545.08,546.92,4324.0,543.6236,545.4586,543.6136,545.4486,4324.0
2015-12-18 10:55:00,546.5,549.55,546.45,549.33,9672.0,545.0298,548.0716,544.9799,547.8522,9672.0
2015-12-18 11:00:00,549.25,549.6,548.3,548.72,8152.0,547.7724,548.1214,546.8249,547.2438,8152.0
2015-12-18 11:05:00,549.08,550.02,548.58,549.58,5599.0,547.6028,548.5403,547.1042,548.1015,5599.0
2015-12-18 11:10:00,549.94,551.78,549.89,551.11,5346.0,548.4605,550.2956,548.4106,549.6274,5346.0
2015-12-18 11:15:00,551.11,552.0,550.4,551.34,7910.0,549.6274,550.515,548.9193,549.8567,7910.0
2015-12-18 11:20:00,550.97,551.3,550.34,550.89,3700.0,549.4877,549.8169,548.8594,549.408,3700.0
2015-12-18 11:25:00,550.89,551.81,550.51,550.51,3902.0,549.408,550.3255,549.029,549.029,3902.0
2015-12-18 11:30:00,550.9,551.6,550.38,551.1,4942.0,549.4179,550.116,548.8993,549.6174,4942.0
2015-12-18 11:35:00,551.14,551.85,550.95,551.76,6716.0,549.6573,550.3654,549.4678,550.2756,6716.0
2015-12-18 11:40:00,551.93,552.0,550.51,550.51,6638.0,550.4452,550.515,549.029,549.029,6638.0
2015-12-18 11:45:00,550.81,551.85,550.8,551.34,5665.0,549.3282,550.3654,549.3182,549.8567,5665.0
2015-12-18 11:50:00,551.4,551.74,549.91,549.91,3417.0,549.9166,550.2557,548.4306,548.4306,3417.0
2015-12-18 11:55:00,549.54,549.76,548.65,549.76,3100.0,548.0616,548.281,547.174,548.281,3100.0
2015-12-18 12:00:00,549.9,550.41,549.01,549.73,5542.0,548.4206,548.9293,547.533,548.2511,5542.0
2015-12-18 12:05:00,550.1,550.48,549.7,550.48,6558.0,548.6201,548.9991,548.2212,548.9991,6558.0
2015-12-18 12:10:00,550.57,551.65,550.5,550.86,4614.0,549.0888,550.1659,549.019,549.378,4614.0
2015-12-18 12:15:00,550.8,551.65,548.75,548.75,6595.0,549.3182,550.1659,547.2737,547.2737,6595.0
2015-12-18 12:20:00,549.35,549.6,547.36,547.36,9733.0,547.8721,548.1214,545.8875,545.8875,9733.0
2015-12-18 12:25:00,547.31,548.78,547.31,548.01,5200.0,545.8376,547.3036,545.8376,546.5357,5200.0
2015-12-18 12:30:00,548.01,548.8,547.21,548.79,6098.0,546.5357,547.3236,545.7379,547.3136,6098.0
2015-12-18 12:35:00,549.34,549.34,547.72,547.72,3935.0,547.8621,547.8621,546.2465,546.2465,3935.0
2015-12-18 12:40:00,547.7,548.26,547.49,548.19,5563.0,546.2265,546.785,546.0171,546.7152,5563.0
2015-12-18 12:45:00,548.32,548.53,548.04,548.53,3034.0,546.8449,547.0543,546.5656,547.0543,3034.0
2015-12-18 12:50:00,548.34,548.49,547.19,548.26,8058.0,546.8648,547.0144,545.7179,546.785,8058.0
2015-12-18 12:55:00,547.88,548.17,547.64,548.17,1498.0,546.4061,546.6953,546.1667,546.6953,1498.0
2015-12-18 13:00:00,548.41,548.51,547.22,548.51,1565.0,546.9346,547.0344,545.7478,547.0344,1565.0
2015-12-18 13:05:00,548.37,548.98,548.32,548.98,2598.0,546.8947,547.5031,546.8449,547.5031,2598.0
2015-12-18 13:10:00,548.69,549.6,548.49,549.6,1500.0,547.2139,548.1214,547.0144,548.1214,1500.0
2015-12-18 13:15:00,549.71,550.35,549.45,550.35,4969.0,548.2311,548.8694,547.9718,548.8694,4969.0
2015-12-18 13:20:00,549.69,549.85,548.76,549.62,6520.0,548.2112,548.3708,547.2837,548.1414,6520.0
2015-12-18 13:25:00,549.15,549.3,548.23,548.23,2990.0,547.6726,547.8222,546.7551,546.7551,2990.0
2015-12-18 13:30:00,548.65,548.65,547.63,548.57,3435.0,547.174,547.174,546.1567,547.0942,3435.0
2015-12-18 13:35:00,547.99,548.46,547.48,547.68,2100.0,546.5158,546.9845,546.0071,546.2066,2100.0
2015-12-18 13:40:00,547.74,548.4,547.63,548.15,2101.0,546.2664,546.9247,546.1567,546.6753,2101.0
2015-12-18 13:45:00,547.86,548.68,547.71,547.93,3561.0,546.3861,547.2039,546.2365,546.4559,3561.0
2015-12-18 13:50:00,547.84,548.67,547.59,548.2,11036.0,546.3662,547.1939,546.1168,546.7252,11036.0
2015-12-18 13:55:00,548.35,549.35,548.35,549.19,5096.0,546.8748,547.8721,546.8748,547.7125,5096.0
2015-12-18 14:00:00,549.29,549.86,548.86,548.95,6400.0,547.8123,548.3807,547.3834,547.4732,6400.0
2015-12-18 14:05:00,548.7,549.49,548.7,548.95,6798.0,547.2239,548.0117,547.2239,547.4732,6798.0
2015-12-18 14:10:00,548.97,549.39,548.63,549.34,8897.0,547.4931,547.912,547.154,547.8621,8897.0
2015-12-18 14:15:00,549.45,549.97,549.08,549.2,3342.0,547.9718,548.4904,547.6028,547.7225,3342.0
2015-12-18 14:20:00,549.82,550.11,549.3,550.02,1938.0,548.3408,548.6301,547.8222,548.5403,1938.0
2015-12-18 14:25:00,549.97,551.87,549.66,551.21,5504.0,548.4904,550.3853,548.1813,549.7271,5504.0
2015-12-18 14:30:00,551.15,552.03,551.0,552.03,4700.0,549.6673,550.5449,549.5177,550.5449,4700.0
2015-12-18 14:35:00,551.9,552.0,550.97,550.97,3095.0,550.4152,550.515,549.4877,549.4877,3095.0
2015-12-18 14:40:00,550.81,550.81,549.28,549.5,3496.0,549.3282,549.3282,547.8023,548.0217,3496.0
2015-12-18 14:45:00,549.58,549.79,548.13,548.43,2100.0,548.1015,548.3109,546.6554,546.9546,2100.0
2015-12-18 14:50:00,548.38,549.0,548.38,549.0,600.0,546.9047,547.523,546.9047,547.523,600.0
2015-12-18 14:55:00,549.59,549.59,547.71,548.07,3100.0,548.1115,548.1115,546.2365,546.5955,3100.0
2015-12-18 15:00:00,548.01,549.57,548.01,548.29,7492.0,546.5357,548.0915,546.5357,546.815,7492.0
2015-12-18 15:05:00,548.55,548.78,547.97,547.98,9281.0,547.0743,547.3036,546.4958,546.5058,9281.0
2015-12-18 15:10:00,548.62,548.62,546.32,547.0,7584.0,547.1441,547.1441,544.8503,545.5284,7584.0
2015-12-18 15:15:00,547.0,547.34,545.01,545.55,3200.0,545.5284,545.8675,543.5438,544.0823,3200.0
2015-12-18 15:20:00,545.16,545.96,544.33,544.91,3173.0,543.6934,544.4912,542.8656,543.444,3173.0
2015-12-18 15:25:00,544.91,545.66,544.75,545.28,2300.0,543.444,544.192,543.2845,543.8131,2300.0
2015-12-18 15:30:00,545.39,546.5,545.39,545.86,4014.0,543.9228,545.0298,543.9228,544.3915,4014.0
2015-12-18 15:35:00,546.93,548.0,545.77,546.99,4600.0,545.4586,546.5257,544.3017,545.5185,4600.0
2015-12-18 15:40:00,546.77,550.0,546.77,549.99,4302.0,545.299,548.5204,545.299,548.5104,4302.0
2015-12-18 15:45:00,549.56,549.74,547.8,547.85,3853.0,548.0815,548.2611,546.3263,546.3761,3853.0
2015-12-18 15:50:00,547.5,547.5,544.76,545.1,35113.0,546.0271,546.0271,543.2945,543.6335,35113.0
2015-12-18 15:55:00,545.1,546.26,544.41,544.65,62495.0,543.6335,544.7904,542.9454,543.1847,62495.0
2015-12-21 09:30:00,545.95,547.09,542.98,542.98,34114.0,544.4812,545.6182,541.5192,541.5192,34114.0
2015-12-21 09:35:00,542.71,543.0,539.22,539.22,8662.0,541.25,541.5392,537.7694,537.7694,8662.0
2015-12-21 09:40:00,538.98,538.98,536.53,536.58,12897.0,537.53,537.53,535.0866,535.1365,12897.0
2015-12-21 09:45:00,536.58,538.03,535.25,537.33,4600.0,535.1365,536.5826,533.81,535.8844,4600.0
2015-12-21 09:50:00,537.99,538.29,536.22,536.92,5400.0,536.5427,536.8419,534.7774,535.4755,5400.0
2015-12-21 09:55:00,537.07,538.79,536.64,538.21,5238.0,535.6251,537.3405,535.1963,536.7621,5238.0
2015-12-21 10:00:00,538.38,541.8,538.37,541.8,5400.0,536.9316,540.3424,536.9216,540.3424,5400.0
2015-12-21 10:05:00,542.45,543.91,541.71,542.5,11171.0,540.9907,542.4467,540.2527,541.0405,11171.0
2015-12-21 10:10:00,542.41,542.42,539.34,539.4,10352.0,540.9508,540.9607,537.889,537.9489,10352.0
2015-12-21 10:15:00,539.28,542.2,539.28,542.2,7882.0,537.8292,540.7413,537.8292,540.7413,7882.0
2015-12-21 10:20:00,542.25,542.25,540.16,540.64,4296.0,540.7912,540.7912,538.7068,539.1855,4296.0
2015-12-21 10:25:00,540.41,541.46,539.91,540.72,13281.0,538.9562,540.0033,538.4575,539.2653,13281.0
2015-12-21 10:30:00,541.7,542.35,541.15,541.75,7617.0,540.2427,540.8909,539.6942,540.2925,7617.0
2015-12-21 10:35:00,541.99,543.1,541.78,541.82,4300.0,540.5319,541.6389,540.3225,540.3624,4300.0
2015-12-21 10:40:00,541.82,542.03,540.6,541.68,3000.0,540.3624,540.5718,539.1456,540.2227,3000.0
2015-12-21 10:45:00,541.43,542.38,540.41,540.62,8029.0,539.9734,540.9209,538.9562,539.1656,8029.0
2015-12-21 10:50:00,541.36,542.25,541.03,541.14,7814.0,539.9036,540.7912,539.5745,539.6842,7814.0
2015-12-21 10:55:00,540.3,540.79,539.46,540.79,5504.0,538.8464,539.3351,538.0087,539.3351,5504.0
2015-12-21 11:00:00,541.14,542.25,541.02,541.22,8550.0,539.6842,540.7912,539.5645,539.764,8550.0
2015-12-21 11:05:00,541.08,541.08,539.53,539.6,11997.0,539.6244,539.6244,538.0785,538.1483,11997.0
2015-12-21 11:10:00,539.29,539.94,539.17,539.94,1360.0,537.8392,538.4874,537.7195,538.4874,1360.0
2015-12-21 11:15:00,539.9,541.31,539.57,541.31,8435.0,538.4475,539.8537,538.1184,539.8537,8435.0
2015-12-21 11:20:00,541.28,542.56,541.28,542.54,2894.0,539.8238,541.1004,539.8238,541.0804,2894.0
2015-12-21 11:25:00,542.11,542.9,542.0,542.9,1700.0,540.6516,541.4395,540.5419,541.4395,1700.0
2015-12-21 11:30:00,543.12,543.37,539.52,539.59,8094.0,541.6589,541.9082,538.0685,538.1384,8094.0
2015-12-21 11:35:00,539.84,541.1,538.59,539.23,5448.0,538.3877,539.6443,537.141,537.7793,5448.0
2015-12-21 11:40:00,538.26,539.66,538.17,539.46,1782.0,536.8119,538.2082,536.7222,538.0087,1782.0
2015-12-21 11:45:00,539.45,540.6,539.45,540.6,2000.0,537.9987,539.1456,537.9987,539.1456,2000.0
2015-12-21 11:50:00,541.14,541.27,540.25,540.93,2400.0,539.6842,539.8138,538.7966,539.4748,2400.0
2015-12-21 11:55:00,541.3,542.53,541.29,542.53,2310.0,539.8438,541.0704,539.8338,541.0704,2310.0
2015-12-21 12:00:00,542.69,543.12,541.5,542.2,6990.0,541.23,541.6589,540.0432,540.7413,6990.0
2015-12-21 12:05:00,542.75,543.5,542.04,543.5,8280.0,541.2899,542.0378,540.5818,542.0378,8280.0
2015-12-21 12:10:00,543.9,544.08,542.7,543.23,4829.0,542.4368,542.6163,541.24,541.7686,4829.0
2015-12-21 12:15:00,543.33,543.35,541.93,542.93,1346.0,541.8683,541.8882,540.4721,541.4694,1346.0
2015-12-21 12:20:00,543.05,543.1,542.15,542.17,1000.0,541.5891,541.6389,540.6915,540.7114,1000.0
2015-12-21 12:25:00,542.89,543.2,542.16,542.95,3792.0,541.4295,541.7386,540.7014,541.4893,3792.0
2015-12-21 12:30:00,543.27,543.6,541.57,542.49,7654.0,541.8085,542.1376,540.113,541.0306,7654.0
2015-12-21 12:35:00,542.1,542.1,540.9,541.09,3500.0,540.6416,540.6416,539.4448,539.6343,3500.0
2015-12-21 12:40:00,541.34,542.48,540.3,540.3,12123.0,539.8837,541.0206,538.8464,538.8464,12123.0
2015-12-21 12:45:00,540.69,540.69,538.89,538.89,2400.0,539.2354,539.2354,537.4402,537.4402,2400.0
2015-12-21 12:50:00,539.3,539.69,538.81,539.23,5400.0,537.8491,538.2381,537.3605,537.7793,5400.0
2015-12-21 12:55:00,539.33,540.42,539.32,539.84,2300.0,537.8791,538.9661,537.8691,538.3877,2300.0
2015-12-21 13:00:00,540.1,541.87,540.1,541.53,1900.0,538.647,540.4122,538.647,540.0731,1900.0
2015-12-21 13:05:00,541.25,541.58,540.15,540.15,9615.0,539.7939,540.123,538.6969,538.6969,9615.0
2015-12-21 13:10:00,539.81,541.24,539.8,541.1,4319.0,538.3578,539.7839,538.3478,539.6443,4319.0
2015-12-21 13:15:00,541.1,541.65,540.4,541.25,5313.0,539.6443,540.1928,538.9462,539.7939,5313.0
2015-12-21 13:20:00,541.64,541.65,540.44,540.65,5144.0,540.1828,540.1928,538.9861,539.1955,5144.0
2015-12-21 13:25:00,540.94,541.52,540.9,541.22,1604.0,539.4847,540.0632,539.4448,539.764,1604.0
2015-12-21 13:30:00,541.95,542.5,541.44,541.65,7385.0,540.492,541.0405,539.9834,540.1928,7385.0
2015-12-21 13:35:00,541.62,541.91,539.22,539.92,5300.0,540.1629,540.4521,537.7694,538.4675,5300.0
2015-12-21 13:40:00,539.15,540.07,538.1,538.1,2409.0,537.6995,538.6171,536.6524,536.6524,2409.0
2015-12-21 13:45:00,538.48,538.5,536.5,537.0,12397.0,537.0313,537.0513,535.0567,535.5553,12397.0
2015-12-21 13:50:00,536.92,538.47,536.92,538.47,3800.0,535.4755,537.0214,535.4755,537.0214,3800.0
2015-12-21 13:55:00,538.11,538.19,536.28,536.29,5308.0,536.6623,536.7421,534.8373,534.8472,5308.0
2015-12-21 14:00:00,536.82,538.0,536.33,536.36,5351.0,535.3758,536.5526,534.8871,534.917,5351.0
2015-12-21 14:05:00,536.84,537.38,536.36,536.36,4082.0,535.3958,535.9343,534.917,534.917,4082.0
2015-12-21 14:10:00,536.91,537.0,535.5,536.48,13210.0,535.4656,535.5553,534.0594,535.0367,13210.0
2015-12-21 14:15:00,536.37,537.0,535.31,535.32,6020.0,534.927,535.5553,533.8699,533.8798,6020.0
2015-12-21 14:20:00,535.32,535.45,534.3,534.99,4012.0,533.8798,534.0095,532.8626,533.5507,4012.0
2015-12-21 14:25:00,534.97,535.25,534.23,534.51,7850.0,533.5308,533.81,532.7928,533.072,7850.0
2015-12-21 14:30:00,534.36,534.69,533.87,533.87,8776.0,532.9224,533.2515,532.4337,532.4337,8776.0
2015-12-21 14:35:00,534.33,534.57,533.78,533.92,10454.0,532.8925,533.1319,532.344,532.4836,10454.0
2015-12-21 14:40:00,533.6,533.75,532.71,532.71,12271.0,532.1645,532.3141,531.2769,531.2769,12271.0
2015-12-21 14:45:00,532.51,532.51,532.0,532.45,5124.0,531.0774,531.0774,530.5688,531.0176,5124.0
2015-12-21 14:50:00,532.18,532.61,531.65,531.65,6180.0,530.7483,531.1771,530.2197,530.2197,6180.0
2015-12-21 14:55:00,531.51,531.96,531.51,531.59,4734.0,530.0801,530.5289,530.0801,530.1599,4734.0
2015-12-21 15:00:00,531.53,531.83,531.0,531.65,6089.0,530.1,530.3992,529.5715,530.2197,6089.0
2015-12-21 15:05:00,531.45,531.75,530.24,530.24,7868.0,530.0203,530.3195,528.8135,528.8135,7868.0
2015-12-21 15:10:00,530.0,531.27,529.81,530.94,13018.0,528.5742,529.8407,528.3847,529.5116,13018.0
2015-12-21 15:15:00,530.94,531.01,529.36,529.36,12396.0,529.5116,529.5814,527.9359,527.9359,12396.0
2015-12-21 15:20:00,529.48,530.62,528.28,528.82,18629.0,528.0556,529.1925,526.8588,527.3973,18629.0
2015-12-21 15:25:00,528.83,530.33,528.68,530.16,20605.0,527.4073,528.9033,527.2577,528.7337,20605.0
2015-12-21 15:30:00,530.46,530.82,529.4,529.57,18987.0,529.0329,529.392,527.9758,528.1453,18987.0
2015-12-21 15:35:00,529.42,530.96,529.29,530.75,17383.0,527.9957,529.5316,527.8661,529.3221,17383.0
2015-12-21 15:40:00,530.75,531.27,529.82,530.24,17720.0,529.3221,529.8407,528.3946,528.8135,17720.0
2015-12-21 15:45:00,530.2,530.82,529.27,529.99,22478.0,528.7736,529.392,527.8461,528.5642,22478.0
2015-12-21 15:50:00,530.71,532.41,530.67,532.4,39407.0,529.2822,530.9777,529.2424,530.9677,39407.0
2015-12-21 15:55:00,532.4,533.0,531.59,532.38,43496.0,530.9677,531.5661,530.1599,530.9478,43496.0
2015-12-22 09:30:00,535.59,537.3,533.76,534.94,6209.0,534.1491,535.8545,532.324,533.5009,6209.0
2015-12-22 09:35:00,533.78,535.32,532.55,534.99,3663.0,532.344,533.8798,531.1173,533.5507,3663.0
2015-12-22 09:40:00,535.34,539.61,535.34,537.88,11063.0,533.8998,538.1583,533.8998,536.433,11063.0
2015-12-22 09:45:00,538.02,538.88,535.61,535.61,6000.0,536.5726,537.4303,534.1691,534.1691,6000.0
2015-12-22 09:50:00,536.0,537.0,535.0,535.88,6894.0,534.558,535.5553,533.5607,534.4383,6894.0
2015-12-22 09:55:00,536.62,537.0,535.03,535.75,5304.0,535.1763,535.5553,533.5906,534.3087,5304.0
2015-12-22 10:00:00,535.98,536.65,535.69,535.69,19149.0,534.5381,535.2063,534.2489,534.2489,19149.0
2015-12-22 10:05:00,536.49,536.5,535.2,535.47,3100.0,535.0467,535.0567,533.7602,534.0294,3100.0
2015-12-22 10:10:00,535.16,535.45,534.71,535.45,3934.0,533.7203,534.0095,533.2715,534.0095,3934.0
2015-12-22 10:15:00,534.7,534.87,532.5,533.0,19855.0,533.2615,533.4311,531.0674,531.5661,19855.0
2015-12-22 10:20:00,534.05,534.5,533.65,534.22,5400.0,532.6133,533.0621,532.2143,532.7828,5400.0
2015-12-22 10:25:00,534.33,534.99,534.12,534.61,7848.0,532.8925,533.5507,532.6831,533.1718,7848.0
2015-12-22 10:30:00,534.3,534.9,534.2,534.63,6400.0,532.8626,533.461,532.7629,533.1917,6400.0
2015-12-22 10:35:00,533.92,534.2,533.11,534.2,3200.0,532.4836,532.7629,531.6758,532.7629,3200.0
2015-12-22 10:40:00,534.5,534.88,533.68,534.0,2840.0,533.0621,533.441,532.2443,532.5634,2840.0
2015-12-22 10:45:00,534.0,534.01,532.81,532.81,3100.0,532.5634,532.5734,531.3766,531.3766,3100.0
2015-12-22 10:50:00,533.89,534.9,533.89,534.83,7306.0,532.4537,533.461,532.4537,533.3912,7306.0
2015-12-22 10:55:00,534.45,534.74,533.41,533.41,4250.0,533.0122,533.3014,531.975,531.975,4250.0
2015-12-22 11:00:00,533.72,533.81,533.27,533.53,2500.0,532.2842,532.3739,531.8354,532.0947,2500.0
2015-12-22 11:05:00,533.26,533.84,533.23,533.63,1390.0,531.8254,532.4038,531.7955,532.1944,1390.0
2015-12-22 11:10:00,533.54,533.54,532.73,533.19,7897.0,532.1046,532.1046,531.2968,531.7556,7897.0
2015-12-22 11:15:00,533.04,533.04,531.51,531.91,1940.0,531.606,531.606,530.0801,530.479,1940.0
2015-12-22 11:20:00,531.95,531.95,530.26,531.05,1800.0,530.5189,530.5189,528.8335,529.6213,1800.0
2015-12-22 11:25:00,530.88,531.5,530.11,530.85,7480.0,529.4518,530.0701,528.6839,529.4219,7480.0
2015-12-22 11:30:00,530.31,531.88,530.31,531.87,1225.0,528.8833,530.4491,528.8833,530.4391,1225.0
2015-12-22 11:35:00,531.93,532.82,531.93,532.81,1980.0,530.499,531.3866,530.499,531.3766,1980.0
2015-12-22 11:40:00,532.13,533.0,532.11,532.3,2900.0,530.6984,531.5661,530.6785,530.868,2900.0
2015-12-22 11:45:00,532.2,532.2,530.6,530.68,5393.0,530.7682,530.7682,529.1725,529.2523,5393.0
2015-12-22 11:50:00,530.61,530.69,529.5,529.52,2800.0,529.1825,529.2623,528.0755,528.0954,2800.0
2015-12-22 11:55:00,529.57,529.77,528.6,529.61,2870.0,528.1453,528.3448,527.1779,528.1852,2870.0
2015-12-22 12:00:00,529.9,529.94,528.57,528.68,2183.0,528.4744,528.5143,527.148,527.2577,2183.0
2015-12-22 12:05:00,528.54,528.93,528.5,528.67,1400.0,527.1181,527.507,527.0782,527.2477,1400.0
2015-12-22 12:10:00,528.39,528.75,527.81,528.75,6900.0,526.9685,527.3275,526.3901,527.3275,6900.0
2015-12-22 12:15:00,529.0,529.36,528.59,529.1,5688.0,527.5768,527.9359,527.168,527.6766,5688.0
2015-12-22 12:20:00,528.73,528.74,527.75,528.58,1100.0,527.3076,527.3175,526.3302,527.158,1100.0
2015-12-22 12:25:00,527.76,529.42,527.51,528.8,1600.0,526.3402,527.9957,526.0909,527.3774,1600.0
2015-12-22 12:30:00,528.91,529.84,528.86,529.58,4550.0,527.4871,528.4146,527.4372,528.1553,4550.0
2015-12-22 12:35:00,529.95,531.76,529.71,530.84,5607.0,528.5243,530.3294,528.2849,529.4119,5607.0
2015-12-22 12:40:00,530.44,531.1,530.15,530.7,7224.0,529.013,529.6712,528.7238,529.2723,7224.0
2015-12-22 12:45:00,530.7,531.66,530.7,531.22,1750.0,529.2723,530.2297,529.2723,529.7909,1750.0
2015-12-22 12:50:00,530.98,531.75,530.98,531.75,3226.0,529.5515,530.3195,529.5515,530.3195,3226.0
2015-12-22 12:55:00,531.76,532.23,531.36,531.93,8302.0,530.3294,530.7982,529.9305,530.499,8302.0
2015-12-22 13:00:00,531.85,531.85,530.92,531.32,5600.0,530.4192,530.4192,529.4917,529.8906,5600.0
2015-12-22 13:05:00,530.95,531.5,530.72,530.9,4364.0,529.5216,530.0701,529.2922,529.4717,4364.0
2015-12-22 13:10:00,530.85,530.85,529.38,529.5,4223.0,529.4219,529.4219,527.9558,528.0755,4223.0
2015-12-22 13:15:00,529.34,529.85,529.0,529.49,7400.0,527.9159,528.4246,527.5768,528.0655,7400.0
2015-12-22 13:20:00,529.4,529.5,529.0,529.0,1100.0,527.9758,528.0755,527.5768,527.5768,1100.0
2015-12-22 13:25:00,529.0,529.0,529.0,529.0,0.0,527.5768,527.5768,527.5768,527.5768,0.0
2015-12-22 13:30:00,529.21,529.24,528.19,528.19,1448.0,527.7863,527.8162,526.769,526.769,1448.0
2015-12-22 13:35:00,528.18,529.16,528.18,528.64,7496.0,526.7591,527.7364,526.7591,527.2178,7496.0
2015-12-22 13:40:00,528.92,528.97,528.25,528.25,1697.0,527.4971,527.5469,526.8289,526.8289,1697.0
2015-12-22 13:45:00,528.58,529.35,528.58,529.01,5102.0,527.158,527.9259,527.158,527.5868,5102.0
2015-12-22 13:50:00,528.94,529.0,528.15,528.38,7970.0,527.517,527.5768,526.7291,526.9585,7970.0
2015-12-22 13:55:00,528.35,528.7,528.27,528.45,10914.0,526.9286,527.2777,526.8488,527.0283,10914.0
2015-12-22 14:00:00,528.32,528.81,527.81,528.2,10450.0,526.8987,527.3874,526.3901,526.779,10450.0
2015-12-22 14:05:00,528.2,528.67,528.2,528.22,1700.0,526.779,527.2477,526.779,526.7989,1700.0
2015-12-22 14:10:00,528.46,528.98,528.45,528.47,5250.0,527.0383,527.5569,527.0283,527.0483,5250.0
2015-12-22 14:15:00,528.34,529.21,528.34,529.13,1700.0,526.9186,527.7863,526.9186,527.7065,1700.0
2015-12-22 14:20:00,529.77,530.29,528.76,528.8,3800.0,528.3448,528.8634,527.3375,527.3774,3800.0
2015-12-22 14:25:00,528.93,529.12,528.61,528.72,4930.0,527.507,527.6965,527.1879,527.2976,4930.0
2015-12-22 14:30:00,528.7,528.88,528.66,528.78,1939.0,527.2777,527.4572,527.2378,527.3574,1939.0
2015-12-22 14:35:00,528.78,529.52,528.75,529.52,2330.0,527.3574,528.0954,527.3275,528.0954,2330.0
2015-12-22 14:40:00,529.07,530.68,529.07,530.68,3400.0,527.6467,529.2523,527.6467,529.2523,3400.0
2015-12-22 14:45:00,530.93,531.02,530.05,530.9,5073.0,529.5017,529.5914,528.624,529.4717,5073.0
2015-12-22 14:50:00,530.99,530.99,529.87,529.87,6361.0,529.5615,529.5615,528.4445,528.4445,6361.0
2015-12-22 14:55:00,529.56,529.64,529.07,529.25,2700.0,528.1353,528.2151,527.6467,527.8262,2700.0
2015-12-22 15:00:00,529.07,529.51,528.74,529.23,7467.0,527.6467,528.0855,527.3175,527.8062,7467.0
2015-12-22 15:05:00,529.22,530.48,529.22,529.88,2579.0,527.7963,529.0529,527.7963,528.4545,2579.0
2015-12-22 15:10:00,529.76,530.41,529.63,530.08,5200.0,528.3348,528.9831,528.2052,528.6539,5200.0
2015-12-22 15:15:00,530.05,530.94,530.0,530.0,3100.0,528.624,529.5116,528.5742,528.5742,3100.0
2015-12-22 15:20:00,530.14,530.5,529.88,529.88,3500.0,528.7138,529.0728,528.4545,528.4545,3500.0
2015-12-22 15:25:00,529.95,530.85,529.95,530.08,7534.0,528.5243,529.4219,528.5243,528.6539,7534.0
2015-12-22 15:30:00,530.26,530.31,529.87,529.95,9234.0,528.8335,528.8833,528.4445,528.5243,9234.0
2015-12-22 15:35:00,529.93,529.94,528.81,528.9,9634.0,528.5043,528.5143,527.3874,527.4771,9634.0
2015-12-22 15:40:00,529.05,529.05,526.48,527.3,22930.0,527.6267,527.6267,525.0636,525.8814,22930.0
2015-12-22 15:45:00,526.67,527.21,526.26,526.41,16672.0,525.2531,525.7917,524.8442,524.9938,16672.0
2015-12-22 15:50:00,526.62,528.87,526.41,528.47,21135.0,525.2033,527.4472,524.9938,527.0483,21135.0
2015-12-22 15:55:00,528.43,528.55,527.31,528.32,33428.0,527.0084,527.1281,525.8914,526.8987,33428.0
2015-12-23 09:30:00,531.06,533.48,531.06,533.11,9477.0,529.6313,532.0448,529.6313,531.6758,9477.0
2015-12-23 09:35:00,532.5,532.5,530.56,530.76,2658.0,531.0674,531.0674,529.1327,529.3321,2658.0
2015-12-23 09:40:00,530.66,531.07,528.41,530.83,8779.0,529.2324,529.6413,526.9884,529.4019,8779.0
2015-12-23 09:45:00,530.02,531.16,529.37,530.44,3450.0,528.5941,529.731,527.9459,529.013,3450.0
2015-12-23 09:50:00,530.71,531.86,530.68,531.81,1300.0,529.2822,530.4292,529.2523,530.3793,1300.0
2015-12-23 09:55:00,531.5,532.68,531.08,531.59,10230.0,530.0701,531.2469,529.6513,530.1599,10230.0
2015-12-23 10:00:00,532.25,533.23,532.23,533.23,4315.0,530.8181,531.7955,530.7982,531.7955,4315.0
2015-12-23 10:05:00,533.23,533.43,532.33,532.33,3643.0,531.7955,531.9949,530.8979,530.8979,3643.0
2015-12-23 10:10:00,532.99,534.99,532.99,534.7,5533.0,531.5561,533.5507,531.5561,533.2615,5533.0
2015-12-23 10:15:00,533.96,535.06,533.46,534.21,12461.0,532.5235,533.6205,532.0249,532.7728,12461.0
2015-12-23 10:20:00,534.15,534.93,533.62,534.93,2470.0,532.713,533.4909,532.1844,533.4909,2470.0
2015-12-23 10:25:00,534.98,534.98,532.43,533.79,2900.0,533.5408,533.5408,530.9976,532.354,2900.0
2015-12-23 10:30:00,533.7,534.9,532.5,533.94,6048.0,532.2642,533.461,531.0674,532.5036,6048.0
2015-12-23 10:35:00,534.14,534.14,533.69,533.83,600.0,532.703,532.703,532.2542,532.3939,600.0
2015-12-23 10:40:00,533.96,534.9,533.82,534.15,7298.0,532.5235,533.461,532.3839,532.713,7298.0
2015-12-23 10:45:00,534.25,534.25,533.25,533.72,2773.0,532.8127,532.8127,531.8154,532.2842,2773.0
2015-12-23 10:50:00,534.16,534.16,533.32,533.37,800.0,532.723,532.723,531.8852,531.9351,800.0
2015-12-23 10:55:00,533.7,534.11,532.51,532.98,2562.0,532.2642,532.6731,531.0774,531.5461,2562.0
2015-12-23 11:00:00,532.6,532.6,532.18,532.58,1974.0,531.1672,531.1672,530.7483,531.1472,1974.0
2015-12-23 11:05:00,532.17,532.8,532.06,532.8,2141.0,530.7383,531.3666,530.6286,531.3666,2141.0
2015-12-23 11:10:00,532.53,532.53,531.52,531.6,2484.0,531.0974,531.0974,530.0901,530.1699,2484.0
2015-12-23 11:15:00,532.12,532.12,531.77,531.77,751.0,530.6885,530.6885,530.3394,530.3394,751.0
2015-12-23 11:20:00,532.08,532.35,532.07,532.29,679.0,530.6486,530.9178,530.6386,530.858,679.0
2015-12-23 11:25:00,531.86,532.33,531.53,532.15,2821.0,530.4292,530.8979,530.1,530.7184,2821.0
2015-12-23 11:30:00,532.53,533.04,532.24,533.04,1875.0,531.0974,531.606,530.8081,531.606,1875.0
2015-12-23 11:35:00,532.44,532.44,532.22,532.22,600.0,531.0076,531.0076,530.7882,530.7882,600.0
2015-12-23 11:40:00,532.46,532.51,531.66,531.66,1700.0,531.0275,531.0774,530.2297,530.2297,1700.0
2015-12-23 11:45:00,532.25,532.25,531.54,531.54,450.0,530.8181,530.8181,530.11,530.11,450.0
2015-12-23 11:50:00,531.53,531.53,531.06,531.06,948.0,530.1,530.1,529.6313,529.6313,948.0
2015-12-23 11:55:00,531.57,531.96,531.2,531.74,2205.0,530.1399,530.5289,529.7709,530.3095,2205.0
2015-12-23 12:00:00,531.96,533.08,531.96,532.79,4239.0,530.5289,531.6459,530.5289,531.3567,4239.0
2015-12-23 12:05:00,533.32,533.6,533.31,533.41,400.0,531.8852,532.1645,531.8753,531.975,400.0
2015-12-23 12:10:00,533.65,533.93,533.54,533.75,517.0,532.2143,532.4936,532.1046,532.3141,517.0
2015-12-23 12:15:00,534.05,534.41,533.6,534.41,550.0,532.6133,532.9723,532.1645,532.9723,550.0
2015-12-23 12:20:00,533.96,534.39,533.58,534.39,1000.0,532.5235,532.9523,532.1445,532.9523,1000.0
2015-12-23 12:25:00,534.04,534.5,533.82,534.5,3100.0,532.6033,533.0621,532.3839,533.0621,3100.0
2015-12-23 12:30:00,533.98,534.17,533.05,533.13,3700.0,532.5435,532.7329,531.616,531.6957,3700.0
2015-12-23 12:35:00,533.75,533.75,533.53,533.67,800.0,532.3141,532.3141,532.0947,532.2343,800.0
2015-12-23 12:40:00,533.76,533.85,533.76,533.85,200.0,532.324,532.4138,532.324,532.4138,200.0
2015-12-23 12:45:00,533.8,533.91,532.9,533.03,6898.0,532.3639,532.4736,531.4664,531.596,6898.0
2015-12-23 12:50:00,533.03,533.8,532.72,533.73,10800.0,531.596,532.3639,531.2868,532.2941,10800.0
2015-12-23 12:55:00,533.4,534.06,533.4,533.93,2441.0,531.965,532.6232,531.965,532.4936,2441.0
2015-12-23 13:00:00,534.1,534.24,533.62,534.24,3400.0,532.6631,532.8028,532.1844,532.8028,3400.0
2015-12-23 13:05:00,533.64,533.96,532.92,533.04,2700.0,532.2044,532.5235,531.4863,531.606,2700.0
2015-12-23 13:10:00,533.01,533.8,533.01,533.2,2600.0,531.5761,532.3639,531.5761,531.7655,2600.0
2015-12-23 13:15:00,532.86,532.86,532.25,532.27,700.0,531.4265,531.4265,530.8181,530.8381,700.0
2015-12-23 13:20:00,532.28,532.57,531.8,532.0,1715.0,530.848,531.1372,530.3693,530.5688,1715.0
2015-12-23 13:25:00,531.58,532.01,531.55,531.56,622.0,530.1499,530.5788,530.12,530.13,622.0
2015-12-23 13:30:00,532.34,532.34,532.33,532.34,100.0,530.9079,530.9079,530.8979,530.9079,100.0
2015-12-23 13:35:00,531.89,533.14,531.65,533.14,600.0,530.4591,531.7057,530.2197,531.7057,600.0
2015-12-23 13:40:00,533.14,533.63,533.14,533.63,200.0,531.7057,532.1944,531.7057,532.1944,200.0
2015-12-23 13:45:00,533.64,533.95,533.12,533.95,1700.0,532.2044,532.5135,531.6858,532.5135,1700.0
2015-12-23 13:50:00,533.94,534.36,533.94,534.36,500.0,532.5036,532.9224,532.5036,532.9224,500.0
2015-12-23 13:55:00,534.4,534.4,533.78,534.11,700.0,532.9623,532.9623,532.344,532.6731,700.0
2015-12-23 14:00:00,533.76,533.76,533.05,533.05,1900.0,532.324,532.324,531.616,531.616,1900.0
2015-12-23 14:05:00,533.01,534.19,533.01,534.19,2720.0,531.5761,532.7529,531.5761,532.7529,2720.0
2015-12-23 14:10:00,534.1,534.4,533.6,534.38,2129.0,532.6631,532.9623,532.1645,532.9424,2129.0
2015-12-23 14:15:00,534.14,534.7,533.57,534.45,7690.0,532.703,533.2615,532.1346,533.0122,7690.0
2015-12-23 14:20:00,534.84,535.5,534.84,535.5,2903.0,533.4011,534.0594,533.4011,534.0594,2903.0
2015-12-23 14:25:00,535.66,535.78,535.43,535.78,886.0,534.2189,534.3386,533.9896,534.3386,886.0
2015-12-23 14:30:00,535.32,536.55,535.31,536.55,1343.0,533.8798,535.1065,533.8699,535.1065,1343.0
2015-12-23 14:35:00,536.17,536.58,535.98,536.52,2700.0,534.7276,535.1365,534.5381,535.0766,2700.0
2015-12-23 14:40:00,536.56,537.28,536.47,536.96,1700.0,535.1165,535.8346,535.0268,535.5154,1700.0
2015-12-23 14:45:00,537.03,537.09,536.65,537.0,1435.0,535.5852,535.6451,535.2063,535.5553,1435.0
2015-12-23 14:50:00,537.05,537.09,536.7,536.95,1078.0,535.6052,535.6451,535.2561,535.5055,1078.0
2015-12-23 14:55:00,537.11,537.48,537.07,537.14,2387.0,535.665,536.034,535.6251,535.6949,2387.0
2015-12-23 15:00:00,536.95,537.39,536.95,537.19,1200.0,535.5055,535.9443,535.5055,535.7448,1200.0
2015-12-23 15:05:00,536.83,536.95,535.7,535.86,3598.0,535.3858,535.5055,534.2588,534.4184,3598.0
2015-12-23 15:10:00,535.58,535.83,535.57,535.83,350.0,534.1391,534.3885,534.1292,534.3885,350.0
2015-12-23 15:15:00,535.49,535.49,533.39,533.58,7020.0,534.0494,534.0494,531.955,532.1445,7020.0
2015-12-23 15:20:00,533.96,534.13,533.64,534.13,3527.0,532.5235,532.693,532.2044,532.693,3527.0
2015-12-23 15:25:00,534.16,534.38,534.06,534.38,1877.0,532.723,532.9424,532.6232,532.9424,1877.0
2015-12-23 15:30:00,534.27,534.5,533.95,534.5,1725.0,532.8327,533.0621,532.5135,533.0621,1725.0
2015-12-23 15:35:00,534.38,534.49,533.25,533.78,8200.0,532.9424,533.0521,531.8154,532.344,8200.0
2015-12-23 15:40:00,534.02,534.85,533.86,534.85,400.0,532.5833,533.4111,532.4238,533.4111,400.0
2015-12-23 15:45:00,534.88,534.91,534.28,534.57,1400.0,533.441,533.4709,532.8426,533.1319,1400.0
2015-12-23 15:50:00,534.67,535.52,534.67,535.48,2596.0,533.2316,534.0793,533.2316,534.0394,2596.0
2015-12-23 15:55:00,535.52,536.57,534.97,535.83,19396.0,534.0793,535.1265,533.5308,534.3885,19396.0
2015-12-24 09:30:00,535.56,538.0,535.25,537.89,7602.0,534.1192,536.5526,533.81,536.4429,7602.0
2015-12-24 09:35:00,538.0,538.0,536.04,536.74,1305.0,536.5526,536.5526,534.5979,535.296,1305.0
2015-12-24 09:40:00,536.89,537.43,535.17,536.37,1900.0,535.4456,535.9842,533.7302,534.927,1900.0
2015-12-24 09:45:00,535.2,536.02,534.41,535.35,2816.0,533.7602,534.578,532.9723,533.9098,2816.0
2015-12-24 09:50:00,535.36,537.0,535.18,536.96,3130.0,533.9197,535.5553,533.7402,535.5154,3130.0
2015-12-24 09:55:00,536.36,538.41,536.36,538.12,4330.0,534.917,536.9615,534.917,536.6723,4330.0
2015-12-24 10:00:00,538.08,539.07,537.96,539.0,2605.0,536.6324,537.6198,536.5127,537.5499,2605.0
2015-12-24 10:05:00,539.11,539.85,538.26,538.37,12097.0,537.6597,538.3977,536.8119,536.9216,12097.0
2015-12-24 10:10:00,538.28,538.76,538.22,538.67,1111.0,536.8319,537.3106,536.772,537.2208,1111.0
2015-12-24 10:15:00,538.0,538.0,536.24,536.94,2800.0,536.5526,536.5526,534.7974,535.4955,2800.0
2015-12-24 10:20:00,537.0,537.0,536.21,536.78,1120.0,535.5553,535.5553,534.7675,535.3359,1120.0
2015-12-24 10:25:00,536.39,538.7,536.39,538.7,1700.0,534.947,537.2508,534.947,537.2508,1700.0
2015-12-24 10:30:00,538.02,538.02,536.88,537.34,1000.0,536.5726,536.5726,535.4356,535.8944,1000.0
2015-12-24 10:35:00,536.4,537.03,536.24,536.65,911.0,534.9569,535.5852,534.7974,535.2063,911.0
2015-12-24 10:40:00,536.52,536.52,536.48,536.48,284.0,535.0766,535.0766,535.0367,535.0367,284.0
2015-12-24 10:45:00,536.1,536.1,535.94,535.94,850.0,534.6577,534.6577,534.4982,534.4982,850.0
2015-12-24 10:50:00,536.41,536.41,534.76,535.4,1150.0,534.9669,534.9669,533.3214,533.9596,1150.0
2015-12-24 10:55:00,534.67,534.9,534.1,534.31,1976.0,533.2316,533.461,532.6631,532.8726,1976.0
2015-12-24 11:00:00,534.66,536.73,534.61,535.32,3807.0,533.2216,535.2861,533.1718,533.8798,3807.0
2015-12-24 11:05:00,535.02,536.62,535.02,536.5,442.0,533.5807,535.1763,533.5807,535.0567,442.0
2015-12-24 11:10:00,536.63,536.9,536.28,536.28,600.0,535.1863,535.4556,534.8373,534.8373,600.0
2015-12-24 11:15:00,536.61,537.11,535.99,537.11,2035.0,535.1664,535.665,534.548,535.665,2035.0
2015-12-24 11:20:00,536.46,536.46,535.71,536.12,565.0,535.0168,535.0168,534.2688,534.6777,565.0
2015-12-24 11:25:00,536.31,536.54,535.52,535.52,1013.0,534.8672,535.0966,534.0793,534.0793,1013.0
2015-12-24 11:30:00,535.0,535.05,534.2,535.03,1786.0,533.5607,533.6106,532.7629,533.5906,1786.0
2015-12-24 11:35:00,534.2,534.49,534.2,534.37,400.0,532.7629,533.0521,532.7629,532.9324,400.0
2015-12-24 11:40:00,535.29,535.29,534.95,534.95,200.0,533.8499,533.8499,533.5108,533.5108,200.0
2015-12-24 11:45:00,534.61,535.37,534.61,535.09,2780.0,533.1718,533.9297,533.1718,533.6505,2780.0
2015-12-24 11:50:00,535.21,536.0,535.13,536.0,1900.0,533.7701,534.558,533.6904,534.558,1900.0
2015-12-24 11:55:00,535.93,536.65,535.93,536.65,1200.0,534.4882,535.2063,534.4882,535.2063,1200.0
2015-12-24 12:00:00,536.9,536.9,536.38,536.71,400.0,535.4556,535.4556,534.937,535.2661,400.0
2015-12-24 12:05:00,536.53,536.53,536.13,536.13,500.0,535.0866,535.0866,534.6877,534.6877,500.0
2015-12-24 12:10:00,535.96,536.38,535.68,535.69,1050.0,534.5181,534.937,534.2389,534.2489,1050.0
2015-12-24 12:15:00,535.79,536.63,535.74,536.63,1632.0,534.3486,535.1863,534.2987,535.1863,1632.0
2015-12-24 12:20:00,536.78,537.17,536.69,536.93,1306.0,535.3359,535.7249,535.2462,535.4855,1306.0
2015-12-24 12:25:00,537.21,537.21,536.35,536.35,1800.0,535.7648,535.7648,534.9071,534.9071,1800.0
2015-12-24 12:30:00,536.91,536.97,536.91,536.97,900.0,535.4656,535.5254,535.4656,535.5254,900.0
2015-12-24 12:35:00,537.58,537.65,536.86,536.86,1510.0,536.1338,536.2036,535.4157,535.4157,1510.0
2015-12-24 12:40:00,537.04,537.32,536.34,536.49,1800.0,535.5952,535.8745,534.8971,535.0467,1800.0
2015-12-24 12:45:00,536.09,536.98,535.85,536.5,1700.0,534.6478,535.5354,534.4084,535.0567,1700.0
2015-12-24 12:50:00,536.85,537.02,536.39,536.94,8379.0,535.4057,535.5753,534.947,535.4955,8379.0
2015-12-24 12:55:00,537.17,538.0,536.67,537.63,26177.0,535.7249,536.5526,535.2262,536.1836,26177.0
2015-12-28 09:30:00,536.45,537.44,534.39,535.14,5532.0,535.0068,535.9941,532.9523,533.7003,5532.0
2015-12-28 09:35:00,535.0,535.29,533.46,534.91,536.0,533.5607,533.8499,532.0249,533.4709,536.0
2015-12-28 09:40:00,533.71,534.99,533.6,534.68,3499.0,532.2742,533.5507,532.1645,533.2416,3499.0
2015-12-28 09:45:00,533.84,534.86,531.58,531.59,7104.0,532.4038,533.4211,530.1499,530.1599,7104.0
2015-12-28 09:50:00,531.86,536.86,531.86,536.36,6341.0,530.4292,535.4157,530.4292,534.917,6341.0
2015-12-28 09:55:00,536.1,537.0,535.16,535.16,2000.0,534.6577,535.5553,533.7203,533.7203,2000.0
2015-12-28 10:00:00,533.63,536.47,533.63,535.57,3711.0,532.1944,535.0268,532.1944,534.1292,3711.0
2015-12-28 10:05:00,536.15,537.08,535.74,537.08,1600.0,534.7076,535.6351,534.2987,535.6351,1600.0
2015-12-28 10:10:00,536.48,536.76,535.65,536.29,2501.0,535.0367,535.316,534.209,534.8472,2501.0
2015-12-28 10:15:00,536.39,537.02,535.91,536.51,4100.0,534.947,535.5753,534.4683,535.0666,4100.0
2015-12-28 10:20:00,537.0,537.91,536.01,537.8,4129.0,535.5553,536.4629,534.568,536.3532,4129.0
2015-12-28 10:25:00,537.13,538.71,537.13,538.71,2329.0,535.685,537.2607,535.685,537.2607,2329.0
2015-12-28 10:30:00,538.7,538.7,537.06,537.55,3900.0,537.2508,537.2508,535.6152,536.1038,3900.0
2015-12-28 10:35:00,537.55,538.4,537.26,537.8,2837.0,536.1038,536.9516,535.8146,536.3532,2837.0
2015-12-28 10:40:00,538.21,539.88,537.68,539.88,3815.0,536.7621,538.4276,536.2335,538.4276,3815.0
2015-12-28 10:45:00,539.86,539.88,538.57,539.45,5980.0,538.4076,538.4276,537.1211,537.9987,5980.0
2015-12-28 10:50:00,539.13,539.87,538.81,539.16,1040.0,537.6796,538.4176,537.3605,537.7095,1040.0
2015-12-28 10:55:00,538.96,540.5,538.41,540.5,7186.0,537.5101,539.0459,536.9615,539.0459,7186.0
2015-12-28 11:00:00,539.95,540.44,539.74,540.23,2866.0,538.4974,538.9861,538.288,538.7766,2866.0
2015-12-28 11:05:00,540.23,540.72,539.85,540.6,4500.0,538.7766,539.2653,538.3977,539.1456,4500.0
2015-12-28 11:10:00,540.03,540.6,539.75,539.81,4348.0,538.5772,539.1456,538.2979,538.3578,4348.0
2015-12-28 11:15:00,539.41,540.6,539.28,540.6,6595.0,537.9588,539.1456,537.8292,539.1456,6595.0
2015-12-28 11:20:00,540.72,540.72,539.68,539.68,5069.0,539.2653,539.2653,538.2281,538.2281,5069.0
2015-12-28 11:25:00,539.78,540.25,539.0,539.18,7069.0,538.3278,538.7966,537.5499,537.7295,7069.0
2015-12-28 11:30:00,539.36,539.36,539.36,539.36,100.0,537.909,537.909,537.909,537.909,100.0
2015-12-28 11:35:00,539.28,539.37,538.15,538.15,1172.0,537.8292,537.919,536.7022,536.7022,1172.0
2015-12-28 11:40:00,538.14,538.48,538.14,538.48,200.0,536.6923,537.0313,536.6923,537.0313,200.0
2015-12-28 11:45:00,538.54,538.55,537.68,538.1,1500.0,537.0912,537.1012,536.2335,536.6524,1500.0
2015-12-28 11:50:00,538.22,538.81,538.15,538.26,1000.0,536.772,537.3605,536.7022,536.8119,1000.0
2015-12-28 11:55:00,539.18,539.24,538.66,538.95,1000.0,537.7295,537.7893,537.2109,537.5001,1000.0
2015-12-28 12:00:00,538.62,538.66,537.76,538.08,7800.0,537.171,537.2109,536.3133,536.6324,7800.0
2015-12-28 12:05:00,537.81,537.81,537.33,537.34,700.0,536.3631,536.3631,535.8844,535.8944,700.0
2015-12-28 12:10:00,537.86,537.88,537.24,537.24,800.0,536.413,536.433,535.7947,535.7947,800.0
2015-12-28 12:15:00,537.05,537.1,536.67,537.09,800.0,535.6052,535.6551,535.2262,535.6451,800.0
2015-12-28 12:20:00,537.0,537.22,536.25,536.25,877.0,535.5553,535.7747,534.8073,534.8073,877.0
2015-12-28 12:25:00,536.58,537.97,536.58,537.06,1800.0,535.1365,536.5227,535.1365,535.6152,1800.0
2015-12-28 12:30:00,538.27,538.28,538.27,538.27,100.0,536.8219,536.8319,536.8219,536.8219,100.0
2015-12-28 12:35:00,538.38,539.05,537.79,539.05,800.0,536.9316,537.5998,536.3432,537.5998,800.0
2015-12-28 12:40:00,538.8,539.09,538.39,539.09,1200.0,537.3505,537.6397,536.9416,537.6397,1200.0
2015-12-28 12:45:00,538.87,538.87,538.87,538.87,100.0,537.4203,537.4203,537.4203,537.4203,100.0
2015-12-28 12:50:00,539.0,539.0,538.41,538.41,400.0,537.5499,537.5499,536.9615,536.9615,400.0
2015-12-28 12:55:00,538.41,538.71,537.28,538.71,1989.0,536.9615,537.2607,535.8346,537.2607,1989.0
2015-12-28 13:00:00,538.71,538.71,538.71,538.71,0.0,537.2607,537.2607,537.2607,537.2607,0.0
2015-12-28 13:05:00,537.7,537.75,537.7,537.75,200.0,536.2534,536.3033,536.2534,536.3033,200.0
2015-12-28 13:10:00,537.21,537.47,536.95,537.47,900.0,535.7648,536.0241,535.5055,536.0241,900.0
2015-12-28 13:15:00,537.32,537.77,537.09,537.77,1800.0,535.8745,536.3233,535.6451,536.3233,1800.0
2015-12-28 13:20:00,537.78,537.78,536.96,536.96,655.0,536.3332,536.3332,535.5154,535.5154,655.0
2015-12-28 13:25:00,537.07,537.3,537.06,537.3,300.0,535.6251,535.8545,535.6152,535.8545,300.0
2015-12-28 13:30:00,537.32,537.5,537.22,537.22,3200.0,535.8745,536.054,535.7747,535.7747,3200.0
2015-12-28 13:35:00,537.11,537.59,537.06,537.58,700.0,535.665,536.1437,535.6152,536.1338,700.0
2015-12-28 13:40:00,537.58,537.58,537.58,537.58,0.0,536.1338,536.1338,536.1338,536.1338,0.0
2015-12-28 13:45:00,537.08,537.09,537.08,537.08,115.0,535.6351,535.6451,535.6351,535.6351,115.0
2015-12-28 13:50:00,537.13,538.35,536.84,536.97,2996.0,535.685,536.9017,535.3958,535.5254,2996.0
2015-12-28 13:55:00,536.41,537.74,536.41,537.29,1400.0,534.9669,536.2933,534.9669,535.8445,1400.0
2015-12-28 14:00:00,537.28,537.28,537.28,537.28,100.0,535.8346,535.8346,535.8346,535.8346,100.0
2015-12-28 14:05:00,537.7,538.02,537.68,537.76,2280.0,536.2534,536.5726,536.2335,536.3133,2280.0
2015-12-28 14:10:00,537.85,537.89,537.47,537.88,700.0,536.403,536.4429,536.0241,536.433,700.0
2015-12-28 14:15:00,538.25,538.57,538.24,538.57,530.0,536.802,537.1211,536.792,537.1211,530.0
2015-12-28 14:20:00,538.14,538.14,536.98,537.35,2227.0,536.6923,536.6923,535.5354,535.9044,2227.0
2015-12-28 14:25:00,537.18,538.08,537.17,537.55,809.0,535.7348,536.6324,535.7249,536.1038,809.0
2015-12-28 14:30:00,538.05,538.73,537.55,538.73,7415.0,536.6025,537.2807,536.1038,537.2807,7415.0
2015-12-28 14:35:00,538.09,538.98,538.03,538.98,4011.0,536.6424,537.53,536.5826,537.53,4011.0
2015-12-28 14:40:00,538.8,539.05,538.59,539.05,3917.0,537.3505,537.5998,537.141,537.5998,3917.0
2015-12-28 14:45:00,538.95,539.23,538.95,539.2,2349.0,537.5001,537.7793,537.5001,537.7494,2349.0
2015-12-28 14:50:00,539.0,539.2,539.0,539.2,400.0,537.5499,537.7494,537.5499,537.7494,400.0
2015-12-28 14:55:00,539.25,539.29,538.89,538.92,2300.0,537.7993,537.8392,537.4402,537.4702,2300.0
2015-12-28 15:00:00,539.14,539.43,539.13,539.4,800.0,537.6896,537.9788,537.6796,537.9489,800.0
2015-12-28 15:05:00,539.35,539.4,538.75,538.75,1120.0,537.899,537.9489,537.3006,537.3006,1120.0
2015-12-28 15:10:00,539.39,539.39,538.71,539.05,2600.0,537.9389,537.9389,537.2607,537.5998,2600.0
2015-12-28 15:15:00,538.56,538.93,538.56,538.93,200.0,537.1111,537.4801,537.1111,537.4801,200.0
2015-12-28 15:20:00,538.93,539.38,538.85,539.38,1382.0,537.4801,537.9289,537.4003,537.9289,1382.0
2015-12-28 15:25:00,539.39,539.9,538.96,539.85,2000.0,537.9389,538.4475,537.5101,538.3977,2000.0
2015-12-28 15:30:00,539.86,539.86,539.26,539.75,3048.0,538.4076,538.4076,537.8092,538.2979,3048.0
2015-12-28 15:35:00,539.36,539.41,539.25,539.32,1300.0,537.909,537.9588,537.7993,537.8691,1300.0
2015-12-28 15:40:00,539.25,539.79,539.25,539.76,1319.0,537.7993,538.3378,537.7993,538.3079,1319.0
2015-12-28 15:45:00,539.77,539.77,539.27,539.32,2800.0,538.3179,538.3179,537.8192,537.8691,2800.0
2015-12-28 15:50:00,539.56,540.29,539.56,540.29,5292.0,538.1084,538.8365,538.1084,538.8365,5292.0
2015-12-28 15:55:00,540.28,540.29,539.63,540.28,16381.0,538.8265,538.8365,538.1783,538.8265,16381.0
2015-12-29 09:30:00,542.28,544.0,541.76,542.0,7034.0,540.8211,542.5365,540.3025,540.5419,7034.0
2015-12-29 09:35:00,543.06,543.81,542.01,543.79,2603.0,541.599,542.347,540.5518,542.3271,2603.0
2015-12-29 09:40:00,543.79,544.99,543.43,543.75,2833.0,542.3271,543.5238,541.968,542.2872,2833.0
2015-12-29 09:45:00,543.89,545.37,542.49,544.84,12828.0,542.4268,543.9028,541.0306,543.3742,12828.0
2015-12-29 09:50:00,544.58,545.41,543.38,544.08,4590.0,543.1149,543.9427,541.9182,542.6163,4590.0
2015-12-29 09:55:00,544.45,545.57,544.0,545.57,2597.0,542.9853,544.1023,542.5365,544.1023,2597.0
2015-12-29 10:00:00,545.68,546.48,545.16,546.19,3400.0,544.212,545.0098,543.6934,544.7206,3400.0
2015-12-29 10:05:00,546.5,547.06,546.23,546.81,5283.0,545.0298,545.5883,544.7605,545.3389,5283.0
2015-12-29 10:10:00,547.28,547.38,546.36,547.01,3600.0,545.8077,545.9074,544.8901,545.5384,3600.0
2015-12-29 10:15:00,547.19,549.0,547.19,549.0,4252.0,545.7179,547.523,545.7179,547.523,4252.0
2015-12-29 10:20:00,548.54,549.5,547.79,548.64,6000.0,547.0643,548.0217,546.3163,547.164,6000.0
2015-12-29 10:25:00,548.51,550.25,548.5,550.15,11504.0,547.0344,548.7697,547.0244,548.6699,11504.0
2015-12-29 10:30:00,550.15,550.36,549.01,549.01,5100.0,548.6699,548.8794,547.533,547.533,5100.0
2015-12-29 10:35:00,548.91,548.92,547.83,548.11,4000.0,547.4333,547.4433,546.3562,546.6354,4000.0
2015-12-29 10:40:00,548.17,550.28,548.17,550.15,6856.0,546.6953,548.7996,546.6953,548.6699,6856.0
2015-12-29 10:45:00,550.15,550.91,549.46,549.78,7665.0,548.6699,549.4279,547.9818,548.3009,7665.0
2015-12-29 10:50:00,549.16,550.43,549.16,550.4,6783.0,547.6826,548.9492,547.6826,548.9193,6783.0
2015-12-29 10:55:00,550.32,552.5,550.07,551.92,28739.0,548.8395,551.0136,548.5902,550.4352,28739.0
2015-12-29 11:00:00,551.62,553.11,551.5,552.0,20218.0,550.136,551.622,550.0163,550.515,20218.0
2015-12-29 11:05:00,552.07,552.34,551.35,551.68,6850.0,550.5848,550.8541,549.8667,550.1958,6850.0
2015-12-29 11:10:00,551.63,552.32,551.62,552.32,3977.0,550.146,550.8341,550.136,550.8341,3977.0
2015-12-29 11:15:00,551.69,552.42,551.67,551.85,5521.0,550.2058,550.9338,550.1859,550.3654,5521.0
2015-12-29 11:20:00,552.01,552.05,550.85,551.15,9006.0,550.5249,550.5648,549.3681,549.6673,9006.0
2015-12-29 11:25:00,551.0,551.3,550.64,550.76,4482.0,549.5177,549.8169,549.1586,549.2783,4482.0
2015-12-29 11:30:00,551.36,551.68,550.98,551.1,3080.0,549.8767,550.1958,549.4977,549.6174,3080.0
2015-12-29 11:35:00,551.78,552.72,551.11,552.58,12420.0,550.2956,551.233,549.6274,551.0934,12420.0
2015-12-29 11:40:00,552.55,553.75,552.38,553.28,11300.0,551.0635,552.2603,550.894,551.7915,11300.0
2015-12-29 11:45:00,552.7,553.35,551.93,551.93,6091.0,551.2131,551.8613,550.4452,550.4452,6091.0
2015-12-29 11:50:00,551.68,552.65,551.68,551.98,6500.0,550.1958,551.1632,550.1958,550.495,6500.0
2015-12-29 11:55:00,551.89,552.4,551.81,552.2,8309.0,550.4053,550.9139,550.3255,550.7144,8309.0
2015-12-29 12:00:00,552.42,552.45,551.54,551.54,1200.0,550.9338,550.9638,550.0562,550.0562,1200.0
2015-12-29 12:05:00,551.0,551.14,550.64,550.83,900.0,549.5177,549.6573,549.1586,549.3481,900.0
2015-12-29 12:10:00,550.79,551.28,550.79,550.79,899.0,549.3082,549.7969,549.3082,549.3082,899.0
2015-12-29 12:15:00,550.79,551.28,550.64,550.88,2898.0,549.3082,549.7969,549.1586,549.398,2898.0
2015-12-29 12:20:00,551.08,551.09,550.87,550.87,200.0,549.5974,549.6074,549.388,549.388,200.0
2015-12-29 12:25:00,550.66,550.71,548.2,548.2,3028.0,549.1786,549.2284,546.7252,546.7252,3028.0
2015-12-29 12:30:00,548.61,550.12,548.61,549.71,2800.0,547.1341,548.64,547.1341,548.2311,2800.0
2015-12-29 12:35:00,549.85,551.35,549.84,551.25,1600.0,548.3708,549.8667,548.3608,549.767,1600.0
2015-12-29 12:40:00,550.7,551.0,550.42,550.5,1200.0,549.2185,549.5177,548.9392,549.019,1200.0
2015-12-29 12:45:00,550.57,551.21,550.45,550.45,2400.0,549.0888,549.7271,548.9691,548.9691,2400.0
2015-12-29 12:50:00,551.19,551.19,550.76,550.92,2966.0,549.7072,549.7072,549.2783,549.4379,2966.0
2015-12-29 12:55:00,551.18,551.65,551.14,551.19,2000.0,549.6972,550.1659,549.6573,549.7072,2000.0
2015-12-29 13:00:00,551.42,552.0,551.42,551.76,4522.0,549.9365,550.515,549.9365,550.2756,4522.0
2015-12-29 13:05:00,552.1,552.1,551.3,551.62,2200.0,550.6147,550.6147,549.8169,550.136,2200.0
2015-12-29 13:10:00,551.71,551.93,551.14,551.14,900.0,550.2258,550.4452,549.6573,549.6573,900.0
2015-12-29 13:15:00,550.2,551.97,550.2,551.51,4179.0,548.7198,550.4851,548.7198,550.0263,4179.0
2015-12-29 13:20:00,551.55,551.99,551.45,551.8,3943.0,550.0662,550.505,549.9665,550.3155,3943.0
2015-12-29 13:25:00,551.73,551.73,551.12,551.12,700.0,550.2457,550.2457,549.6373,549.6373,700.0
2015-12-29 13:30:00,551.43,552.09,551.42,551.61,950.0,549.9465,550.6047,549.9365,550.126,950.0
2015-12-29 13:35:00,551.82,551.82,550.05,550.76,1200.0,550.3355,550.3355,548.5702,549.2783,1200.0
2015-12-29 13:40:00,550.31,550.52,550.1,550.1,900.0,548.8295,549.039,548.6201,548.6201,900.0
2015-12-29 13:45:00,550.14,550.15,548.0,548.6,3328.0,548.66,548.6699,546.5257,547.1241,3328.0
2015-12-29 13:50:00,549.06,550.0,548.6,549.89,12041.0,547.5829,548.5204,547.1241,548.4106,12041.0
2015-12-29 13:55:00,550.15,551.3,550.06,550.87,12857.0,548.6699,549.8169,548.5802,549.388,12857.0
2015-12-29 14:00:00,550.8,551.51,550.8,551.51,1900.0,549.3182,550.0263,549.3182,550.0263,1900.0
2015-12-29 14:05:00,551.49,552.0,551.49,551.63,2250.0,550.0063,550.515,550.0063,550.146,2250.0
2015-12-29 14:10:00,551.99,551.99,550.58,550.85,2442.0,550.505,550.505,549.0988,549.3681,2442.0
2015-12-29 14:15:00,550.89,551.57,550.88,551.36,3000.0,549.408,550.0861,549.398,549.8767,3000.0
2015-12-29 14:20:00,551.18,551.85,551.0,551.5,7201.0,549.6972,550.3654,549.5177,550.0163,7201.0
2015-12-29 14:25:00,551.31,552.01,551.06,552.0,6831.0,549.8268,550.5249,549.5775,550.515,6831.0
2015-12-29 14:30:00,551.7,552.03,551.46,551.68,1226.0,550.2158,550.5449,549.9764,550.1958,1226.0
2015-12-29 14:35:00,552.0,552.2,551.48,552.2,2000.0,550.515,550.7144,549.9964,550.7144,2000.0
2015-12-29 14:40:00,552.2,552.45,552.1,552.1,1100.0,550.7144,550.9638,550.6147,550.6147,1100.0
2015-12-29 14:45:00,552.1,552.63,552.1,552.5,2100.0,550.6147,551.1433,550.6147,551.0136,2100.0
2015-12-29 14:50:00,552.6,553.0,552.46,552.88,4741.0,551.1134,551.5123,550.9737,551.3926,4741.0
2015-12-29 14:55:00,552.38,552.38,552.06,552.06,1000.0,550.894,550.894,550.5748,550.5748,1000.0
2015-12-29 15:00:00,551.8,552.92,551.68,552.82,2366.0,550.3155,551.4325,550.1958,551.3328,2366.0
2015-12-29 15:05:00,552.23,552.89,552.23,552.89,400.0,550.7444,551.4026,550.7444,551.4026,400.0
2015-12-29 15:10:00,552.89,552.9,552.0,552.0,3750.0,551.4026,551.4126,550.515,550.515,3750.0
2015-12-29 15:15:00,552.54,552.92,552.38,552.54,5021.0,551.0535,551.4325,550.894,551.0535,5021.0
2015-12-29 15:20:00,552.54,552.55,551.46,552.05,5150.0,551.0535,551.0635,549.9764,550.5648,5150.0
2015-12-29 15:25:00,551.91,552.31,551.45,551.64,4150.0,550.4252,550.8241,549.9665,550.1559,4150.0
2015-12-29 15:30:00,551.69,551.82,550.49,550.49,4533.0,550.2058,550.3355,549.009,549.009,4533.0
2015-12-29 15:35:00,550.15,550.15,549.36,549.36,2150.0,548.6699,548.6699,547.8821,547.8821,2150.0
2015-12-29 15:40:00,549.24,550.16,548.93,549.04,7422.0,547.7624,548.6799,547.4532,547.5629,7422.0
2015-12-29 15:45:00,549.89,550.62,549.35,550.5,3761.0,548.4106,549.1387,547.8721,549.019,3761.0
2015-12-29 15:50:00,550.76,551.34,550.3,550.65,8229.0,549.2783,549.8567,548.8195,549.1686,8229.0
2015-12-29 15:55:00,550.72,551.14,550.09,550.21,18824.0,549.2384,549.6573,548.6101,548.7298,18824.0
2015-12-30 09:30:00,550.54,551.1,547.6,547.77,4491.0,549.0589,549.6174,546.1268,546.2964,4491.0
2015-12-30 09:35:00,548.99,548.99,546.71,547.53,2418.0,547.5131,547.5131,545.2392,546.057,2418.0
2015-12-30 09:40:00,547.01,547.13,547.01,547.13,200.0,545.5384,545.6581,545.5384,545.6581,200.0
2015-12-30 09:45:00,547.03,547.5,547.03,547.5,300.0,545.5583,546.0271,545.5583,546.0271,300.0
2015-12-30 09:50:00,547.03,547.68,546.0,546.03,6736.0,545.5583,546.2066,544.5311,544.561,6736.0
2015-12-30 09:55:00,545.01,546.08,544.69,545.62,2058.0,543.5438,544.6109,543.2246,544.1521,2058.0
2015-12-30 10:00:00,545.5,547.49,545.5,546.17,3450.0,544.0325,546.0171,544.0325,544.7007,3450.0
2015-12-30 10:05:00,545.25,545.86,545.21,545.86,400.0,543.7831,544.3915,543.7432,544.3915,400.0
2015-12-30 10:10:00,545.29,545.91,545.0,545.91,1400.0,543.823,544.4414,543.5338,544.4414,1400.0
2015-12-30 10:15:00,546.39,547.43,545.51,545.63,3510.0,544.9201,545.9573,544.0424,544.1621,3510.0
2015-12-30 10:20:00,546.91,546.91,545.5,546.82,1800.0,545.4387,545.4387,544.0325,545.3489,1800.0
2015-12-30 10:25:00,546.8,546.87,545.82,546.87,1400.0,545.329,545.3988,544.3516,545.3988,1400.0
2015-12-30 10:30:00,547.31,548.49,547.31,548.49,700.0,545.8376,547.0144,545.8376,547.0144,700.0
2015-12-30 10:35:00,548.48,549.35,548.07,549.35,5100.0,547.0044,547.8721,546.5955,547.8721,5100.0
2015-12-30 10:40:00,549.4,549.4,548.5,548.98,1000.0,547.922,547.922,547.0244,547.5031,1000.0
2015-12-30 10:45:00,548.96,548.97,547.62,547.62,3285.0,547.4832,547.4931,546.1468,546.1468,3285.0
2015-12-30 10:50:00,547.99,549.0,547.55,549.0,10245.0,546.5158,547.523,546.0769,547.523,10245.0
2015-12-30 10:55:00,549.21,549.21,548.1,548.93,5700.0,547.7325,547.7325,546.6255,547.4532,5700.0
2015-12-30 11:00:00,548.55,549.35,548.46,548.46,4251.0,547.0743,547.8721,546.9845,546.9845,4251.0
2015-12-30 11:05:00,548.88,550.5,548.88,550.47,800.0,547.4034,549.019,547.4034,548.9891,800.0
2015-12-30 11:10:00,550.6,550.6,549.68,549.88,900.0,549.1187,549.1187,548.2012,548.4007,900.0
2015-12-30 11:15:00,549.12,549.31,549.12,549.12,500.0,547.6427,547.8322,547.6427,547.6427,500.0
2015-12-30 11:20:00,549.77,549.77,548.79,548.79,1243.0,548.291,548.291,547.3136,547.3136,1243.0
2015-12-30 11:25:00,549.28,549.29,547.19,547.87,4027.0,547.8023,547.8123,545.7179,546.3961,4027.0
2015-12-30 11:30:00,548.17,548.83,548.16,548.21,847.0,546.6953,547.3535,546.6853,546.7352,847.0
2015-12-30 11:35:00,549.47,549.47,549.45,549.45,200.0,547.9918,547.9918,547.9718,547.9718,200.0
2015-12-30 11:40:00,548.67,549.6,548.56,549.36,2525.0,547.1939,548.1214,547.0842,547.8821,2525.0
2015-12-30 11:45:00,549.6,550.16,549.44,550.16,1340.0,548.1214,548.6799,547.9619,548.6799,1340.0
2015-12-30 11:50:00,549.5,551.88,549.44,551.6,5548.0,548.0217,550.3953,547.9619,550.116,5548.0
2015-12-30 11:55:00,551.29,551.7,550.73,550.77,1420.0,549.8069,550.2158,549.2484,549.2883,1420.0
2015-12-30 12:00:00,550.73,551.12,550.73,550.9,300.0,549.2484,549.6373,549.2484,549.4179,300.0
2015-12-30 12:05:00,550.63,551.3,550.38,551.3,600.0,549.1487,549.8169,548.8993,549.8169,600.0
2015-12-30 12:10:00,550.05,551.49,550.02,551.49,1070.0,548.5702,550.0063,548.5403,550.0063,1070.0
2015-12-30 12:15:00,551.2,551.66,551.0,551.25,2000.0,549.7171,550.1759,549.5177,549.767,2000.0
2015-12-30 12:20:00,550.97,551.34,550.97,551.03,3076.0,549.4877,549.8567,549.4877,549.5476,3076.0
2015-12-30 12:25:00,551.22,551.4,551.18,551.18,1413.0,549.7371,549.9166,549.6972,549.6972,1413.0
2015-12-30 12:30:00,551.09,551.09,551.09,551.09,200.0,549.6074,549.6074,549.6074,549.6074,200.0
2015-12-30 12:35:00,551.09,551.35,550.55,550.66,2720.0,549.6074,549.8667,549.0689,549.1786,2720.0
2015-12-30 12:40:00,550.38,550.38,549.46,549.78,900.0,548.8993,548.8993,547.9818,548.3009,900.0
2015-12-30 12:45:00,550.19,550.47,549.76,549.76,1800.0,548.7098,548.9891,548.281,548.281,1800.0
2015-12-30 12:50:00,550.26,550.26,549.7,550.15,500.0,548.7797,548.7797,548.2212,548.6699,500.0
2015-12-30 12:55:00,549.47,549.47,548.1,548.1,1700.0,547.9918,547.9918,546.6255,546.6255,1700.0
2015-12-30 13:00:00,548.79,549.69,548.39,548.39,1708.0,547.3136,548.2112,546.9147,546.9147,1708.0
2015-12-30 13:05:00,549.06,549.06,548.0,548.0,782.0,547.5829,547.5829,546.5257,546.5257,782.0
2015-12-30 13:10:00,547.75,548.02,547.7,547.7,300.0,546.2764,546.5457,546.2265,546.2265,300.0
2015-12-30 13:15:00,548.92,548.92,548.43,548.43,200.0,547.4433,547.4433,546.9546,546.9546,200.0
2015-12-30 13:20:00,548.16,548.91,546.11,547.31,3010.0,546.6853,547.4333,544.6408,545.8376,3010.0
2015-12-30 13:25:00,546.96,547.11,546.8,546.8,401.0,545.4885,545.6381,545.329,545.329,401.0
2015-12-30 13:30:00,547.25,549.78,547.24,549.42,2150.0,545.7778,548.3009,545.7678,547.9419,2150.0
2015-12-30 13:35:00,550.33,550.33,550.33,550.33,100.0,548.8495,548.8495,548.8495,548.8495,100.0
2015-12-30 13:40:00,550.57,550.71,550.26,550.71,1120.0,549.0888,549.2284,548.7797,549.2284,1120.0
2015-12-30 13:45:00,550.96,551.5,550.6,551.5,1260.0,549.4778,550.0163,549.1187,550.0163,1260.0
2015-12-30 13:50:00,551.18,551.18,551.09,551.1,700.0,549.6972,549.6972,549.6074,549.6174,700.0
2015-12-30 13:55:00,549.24,549.24,549.0,549.0,798.0,547.7624,547.7624,547.523,547.523,798.0
2015-12-30 14:00:00,549.15,549.15,549.15,549.15,100.0,547.6726,547.6726,547.6726,547.6726,100.0
2015-12-30 14:05:00,549.12,549.17,548.7,549.12,1510.0,547.6427,547.6926,547.2239,547.6427,1510.0
2015-12-30 14:10:00,549.23,550.93,549.21,550.6,2601.0,547.7524,549.4479,547.7325,549.1187,2601.0
2015-12-30 14:15:00,550.66,550.66,549.71,549.71,600.0,549.1786,549.1786,548.2311,548.2311,600.0
2015-12-30 14:20:00,550.6,550.74,549.18,549.94,1290.0,549.1187,549.2584,547.7026,548.4605,1290.0
2015-12-30 14:25:00,549.19,549.95,549.18,549.25,2037.0,547.7125,548.4705,547.7026,547.7724,2037.0
2015-12-30 14:30:00,549.68,550.37,549.62,550.37,2495.0,548.2012,548.8894,548.1414,548.8894,2495.0
2015-12-30 14:35:00,549.69,549.7,549.69,549.69,200.0,548.2112,548.2212,548.2112,548.2112,200.0
2015-12-30 14:40:00,549.88,549.88,549.33,549.39,582.0,548.4007,548.4007,547.8522,547.912,582.0
2015-12-30 14:45:00,549.6,549.84,549.5,549.5,1474.0,548.1214,548.3608,548.0217,548.0217,1474.0
2015-12-30 14:50:00,550.0,550.0,548.47,548.48,2135.0,548.5204,548.5204,546.9945,547.0044,2135.0
2015-12-30 14:55:00,548.94,549.32,548.94,549.32,600.0,547.4632,547.8422,547.4632,547.8422,600.0
2015-12-30 15:00:00,549.31,549.95,549.31,549.95,1035.0,547.8322,548.4705,547.8322,548.4705,1035.0
2015-12-30 15:05:00,549.35,549.98,549.33,549.98,700.0,547.8721,548.5004,547.8522,548.5004,700.0
2015-12-30 15:10:00,549.68,549.68,549.09,549.09,600.0,548.2012,548.2012,547.6128,547.6128,600.0
2015-12-30 15:15:00,549.82,550.97,549.48,550.76,7656.0,548.3408,549.4877,548.0018,549.2783,7656.0
2015-12-30 15:20:00,551.11,551.48,550.5,550.94,6979.0,549.6274,549.9964,549.019,549.4578,6979.0
2015-12-30 15:25:00,550.5,550.5,550.03,550.04,1050.0,549.019,549.019,548.5503,548.5602,1050.0
2015-12-30 15:30:00,549.8,550.18,547.79,548.22,3222.0,548.3209,548.6999,546.3163,546.7451,3222.0
2015-12-30 15:35:00,548.07,548.07,546.64,547.54,2300.0,546.5955,546.5955,545.1694,546.067,2300.0
2015-12-30 15:40:00,546.88,547.96,546.81,547.78,3200.0,545.4087,546.4858,545.3389,546.3063,3200.0
2015-12-30 15:45:00,547.75,549.06,547.48,549.06,11770.0,546.2764,547.5829,546.0071,547.5829,11770.0
2015-12-30 15:50:00,549.0,550.21,549.0,549.22,9301.0,547.523,548.7298,547.523,547.7425,9301.0
2015-12-30 15:55:00,549.44,549.71,547.7,548.05,28338.0,547.9619,548.2311,546.2265,546.5756,28338.0
2015-12-31 09:30:00,542.62,545.5,542.62,545.5,10397.0,541.1602,544.0325,541.1602,544.0325,10397.0
2015-12-31 09:35:00,543.51,545.6,543.51,544.03,3500.0,542.0478,544.1322,542.0478,542.5664,3500.0
2015-12-31 09:40:00,544.01,546.46,544.01,546.46,2200.0,542.5465,544.9899,542.5465,544.9899,2200.0
2015-12-31 09:45:00,544.99,545.35,544.99,545.34,335.0,543.5238,543.8829,543.5238,543.8729,335.0
2015-12-31 09:50:00,545.32,545.43,544.5,544.5,1100.0,543.8529,543.9626,543.0351,543.0351,1100.0
2015-12-31 09:55:00,544.0,545.94,543.8,545.2,1614.0,542.5365,544.4713,542.337,543.7333,1614.0
2015-12-31 10:00:00,545.55,546.91,545.55,546.76,1300.0,544.0823,545.4387,544.0823,545.2891,1300.0
2015-12-31 10:05:00,546.63,547.08,546.41,547.08,1000.0,545.1594,545.6082,544.94,545.6082,1000.0
2015-12-31 10:10:00,547.51,547.51,547.13,547.13,200.0,546.0371,546.0371,545.6581,545.6581,200.0
2015-12-31 10:15:00,547.06,547.06,545.82,545.82,2400.0,545.5883,545.5883,544.3516,544.3516,2400.0
2015-12-31 10:20:00,545.23,545.68,545.23,545.68,200.0,543.7632,544.212,543.7632,544.212,200.0
2015-12-31 10:25:00,545.12,545.12,543.48,543.48,2950.0,543.6535,543.6535,542.0179,542.0179,2950.0
2015-12-31 10:30:00,543.34,543.83,542.85,543.47,6600.0,541.8783,542.367,541.3896,542.0079,6600.0
2015-12-31 10:35:00,543.48,544.0,543.36,543.9,9900.0,542.0179,542.5365,541.8982,542.4368,9900.0
2015-12-31 10:40:00,544.1,544.76,543.9,544.44,1742.0,542.6362,543.2945,542.4368,542.9753,1742.0
2015-12-31 10:45:00,544.43,544.8,544.43,544.48,900.0,542.9653,543.3343,542.9653,543.0152,900.0
2015-12-31 10:50:00,544.43,544.77,543.8,544.77,3965.0,542.9653,543.3044,542.337,543.3044,3965.0
2015-12-31 10:55:00,544.84,546.59,544.61,546.59,5930.0,543.3742,545.1195,543.1449,545.1195,5930.0
2015-12-31 11:00:00,547.08,549.31,547.08,547.74,5955.0,545.6082,547.8322,545.6082,546.2664,5955.0
2015-12-31 11:05:00,548.12,549.28,548.12,549.21,500.0,546.6454,547.8023,546.6454,547.7325,500.0
2015-12-31 11:10:00,548.52,548.52,547.42,547.42,569.0,547.0443,547.0443,545.9473,545.9473,569.0
2015-12-31 11:15:00,546.66,547.93,546.66,546.76,1100.0,545.1893,546.4559,545.1893,545.2891,1100.0
2015-12-31 11:20:00,546.8,546.8,545.84,546.38,400.0,545.329,545.329,544.3715,544.9101,400.0
2015-12-31 11:25:00,545.68,546.65,545.35,546.54,1000.0,544.212,545.1794,543.8829,545.0697,1000.0
2015-12-31 11:30:00,545.99,546.23,545.97,546.0,1500.0,544.5211,544.7605,544.5012,544.5311,1500.0
2015-12-31 11:35:00,546.32,546.34,545.49,545.5,1100.0,544.8503,544.8702,544.0225,544.0325,1100.0
2015-12-31 11:40:00,545.4,545.4,545.21,545.39,500.0,543.9327,543.9327,543.7432,543.9228,500.0
2015-12-31 11:45:00,545.68,546.71,545.3,545.71,3730.0,544.212,545.2392,543.833,544.2419,3730.0
2015-12-31 11:50:00,546.34,546.49,546.21,546.49,606.0,544.8702,545.0198,544.7405,545.0198,606.0
2015-12-31 11:55:00,546.11,547.44,546.11,547.09,2156.0,544.6408,545.9672,544.6408,545.6182,2156.0
2015-12-31 12:00:00,547.67,547.68,546.77,547.0,539.0,546.1966,546.2066,545.299,545.5284,539.0
2015-12-31 12:05:00,546.9,547.45,546.69,547.45,500.0,545.4287,545.9772,545.2193,545.9772,500.0
2015-12-31 12:10:00,547.09,547.55,546.41,547.14,9431.0,545.6182,546.0769,544.94,545.668,9431.0
2015-12-31 12:15:00,547.15,547.2,546.43,546.82,2438.0,545.678,545.7279,544.96,545.3489,2438.0
2015-12-31 12:20:00,547.38,547.39,547.38,547.39,200.0,545.9074,545.9174,545.9074,545.9174,200.0
2015-12-31 12:25:00,546.46,547.81,546.46,547.64,1095.0,544.9899,546.3362,544.9899,546.1667,1095.0
2015-12-31 12:30:00,547.73,548.0,547.73,548.0,900.0,546.2565,546.5257,546.2565,546.5257,900.0
2015-12-31 12:35:00,548.25,548.81,548.25,548.77,800.0,546.7751,547.3336,546.7751,547.2937,800.0
2015-12-31 12:40:00,548.81,550.1,548.81,549.91,3200.0,547.3336,548.6201,547.3336,548.4306,3200.0
2015-12-31 12:45:00,549.94,550.66,549.7,550.01,2300.0,548.4605,549.1786,548.2212,548.5303,2300.0
2015-12-31 12:50:00,549.7,550.04,549.14,549.94,3470.0,548.2212,548.5602,547.6627,548.4605,3470.0
2015-12-31 12:55:00,550.23,550.24,549.13,549.13,1949.0,548.7497,548.7597,547.6527,547.6527,1949.0
2015-12-31 13:00:00,549.99,550.1,549.94,549.95,1192.0,548.5104,548.6201,548.4605,548.4705,1192.0
2015-12-31 13:05:00,549.83,550.13,549.0,549.53,8675.0,548.3508,548.65,547.523,548.0516,8675.0
2015-12-31 13:10:00,549.06,549.37,548.84,549.22,2256.0,547.5829,547.892,547.3635,547.7425,2256.0
2015-12-31 13:15:00,548.85,549.09,548.71,549.09,400.0,547.3734,547.6128,547.2338,547.6128,400.0
2015-12-31 13:20:00,548.7,549.1,548.7,548.83,900.0,547.2239,547.6228,547.2239,547.3535,900.0
2015-12-31 13:25:00,548.83,548.83,547.76,547.76,1194.0,547.3535,547.3535,546.2864,546.2864,1194.0
2015-12-31 13:30:00,547.92,547.97,547.01,547.69,3906.0,546.4459,546.4958,545.5384,546.2166,3906.0
2015-12-31 13:35:00,547.07,547.63,547.01,547.01,2362.0,545.5982,546.1567,545.5384,545.5384,2362.0
2015-12-31 13:40:00,547.01,548.0,547.01,548.0,1000.0,545.5384,546.5257,545.5384,546.5257,1000.0
2015-12-31 13:45:00,548.0,548.0,548.0,548.0,0.0,546.5257,546.5257,546.5257,546.5257,0.0
2015-12-31 13:50:00,548.3,548.3,546.47,546.8,4681.0,546.8249,546.8249,544.9998,545.329,4681.0
2015-12-31 13:55:00,546.8,547.03,546.4,546.98,4643.0,545.329,545.5583,544.93,545.5085,4643.0
2015-12-31 14:00:00,546.61,546.97,546.23,546.74,2425.0,545.1395,545.4985,544.7605,545.2691,2425.0
2015-12-31 14:05:00,546.74,546.91,546.12,546.12,1045.0,545.2691,545.4387,544.6508,544.6508,1045.0
2015-12-31 14:10:00,546.45,546.52,546.12,546.12,1000.0,544.9799,545.0497,544.6508,544.6508,1000.0
2015-12-31 14:15:00,546.53,546.53,546.32,546.33,400.0,545.0597,545.0597,544.8503,544.8602,400.0
2015-12-31 14:20:00,546.07,546.07,545.75,545.75,1100.0,544.6009,544.6009,544.2818,544.2818,1100.0
2015-12-31 14:25:00,545.04,545.49,544.94,545.48,650.0,543.5737,544.0225,543.474,544.0125,650.0
2015-12-31 14:30:00,545.41,545.48,544.69,545.47,1300.0,543.9427,544.0125,543.2246,544.0025,1300.0
2015-12-31 14:35:00,545.52,545.52,545.52,545.52,100.0,544.0524,544.0524,544.0524,544.0524,100.0
2015-12-31 14:40:00,545.2,545.89,545.2,545.36,1848.0,543.7333,544.4214,543.7333,543.8928,1848.0
2015-12-31 14:45:00,545.38,546.64,545.28,546.64,1000.0,543.9128,545.1694,543.8131,545.1694,1000.0
2015-12-31 14:50:00,546.37,546.37,546.37,546.37,112.0,544.9001,544.9001,544.9001,544.9001,112.0
2015-12-31 14:55:00,546.31,546.35,545.03,545.43,2343.0,544.8403,544.8802,543.5637,543.9626,2343.0
2015-12-31 15:00:00,545.05,545.09,544.71,544.82,1000.0,543.5837,543.6236,543.2446,543.3543,1000.0
2015-12-31 15:05:00,544.89,544.9,544.53,544.75,800.0,543.4241,543.4341,543.0651,543.2845,800.0
2015-12-31 15:10:00,544.79,545.0,544.12,544.12,400.0,543.3244,543.5338,542.6562,542.6562,400.0
2015-12-31 15:15:00,544.3,546.11,544.1,545.59,3808.0,542.8357,544.6408,542.6362,544.1222,3808.0
2015-12-31 15:20:00,545.73,545.73,544.88,544.88,945.0,544.2618,544.2618,543.4141,543.4141,945.0
2015-12-31 15:25:00,544.88,545.31,544.56,544.79,1500.0,543.4141,543.843,543.095,543.3244,1500.0
2015-12-31 15:30:00,544.84,545.65,544.25,545.16,1000.0,543.3742,544.1821,542.7858,543.6934,1000.0
2015-12-31 15:35:00,545.68,546.35,544.75,545.8,4999.0,544.212,544.8802,543.2845,544.3317,4999.0
2015-12-31 15:40:00,545.27,546.12,544.2,544.75,2500.0,543.8031,544.6508,542.736,543.2845,2500.0
2015-12-31 15:45:00,545.03,545.24,544.48,544.62,1645.0,543.5637,543.7732,543.0152,543.1548,1645.0
2015-12-31 15:50:00,544.69,544.69,543.31,543.98,7757.0,543.2246,543.2246,541.8484,542.5165,7757.0
2015-12-31 15:55:00,543.77,543.8,542.71,542.87,19144.0,542.3071,542.337,541.25,541.4095,19144.0
2016-01-04 09:30:00,531.76,532.91,528.73,529.55,21544.0,530.3294,531.4763,527.3076,528.1254,21544.0
2016-01-04 09:35:00,529.55,530.54,527.5,528.05,8323.0,528.1254,529.1127,526.0809,526.6294,8323.0
2016-01-04 09:40:00,527.98,527.98,526.0,526.94,6823.0,526.5596,526.5596,524.5849,525.5224,6823.0
2016-01-04 09:45:00,526.76,527.22,523.0,524.63,17654.0,525.3429,525.8016,521.593,523.2186,17654.0
2016-01-04 09:50:00,524.67,524.72,522.5,524.36,8947.0,523.2585,523.3084,521.0943,522.9493,8947.0
2016-01-04 09:55:00,524.39,526.59,524.36,525.51,4500.0,522.9793,525.1733,522.9493,524.0962,4500.0
2016-01-04 10:00:00,525.4,526.4,522.04,522.25,11088.0,523.9865,524.9838,520.6356,520.845,11088.0
2016-01-04 10:05:00,522.43,524.99,522.0,523.9,8809.0,521.0245,523.5776,520.5957,522.4906,8809.0
2016-01-04 10:10:00,523.9,524.45,521.83,522.47,12933.0,522.4906,523.0391,520.4261,521.0644,12933.0
2016-01-04 10:15:00,523.0,523.5,521.82,523.19,5350.0,521.593,522.0916,520.4162,521.7825,5350.0
2016-01-04 10:20:00,523.06,525.21,521.28,522.0,8105.0,521.6528,523.797,519.8776,520.5957,8105.0
2016-01-04 10:25:00,521.91,522.55,520.32,520.32,9600.0,520.5059,521.1442,518.9202,518.9202,9600.0
2016-01-04 10:30:00,520.32,521.19,519.11,520.13,8707.0,518.9202,519.7879,517.7135,518.7307,8707.0
2016-01-04 10:35:00,519.52,521.2,518.4,521.2,8567.0,518.1224,519.7978,517.0054,519.7978,8567.0
2016-01-04 10:40:00,520.28,521.11,519.05,520.71,3500.0,518.8803,519.7081,517.6536,519.3092,3500.0
2016-01-04 10:45:00,521.84,523.14,520.41,521.26,6630.0,520.4361,521.7326,519.01,519.8577,6630.0
2016-01-04 10:50:00,521.26,523.08,520.68,522.63,9470.0,519.8577,521.6728,519.2792,521.224,9470.0
2016-01-04 10:55:00,521.44,522.56,520.24,521.52,8552.0,520.0372,521.1542,518.8404,520.117,8552.0
2016-01-04 11:00:00,520.9,521.2,519.0,519.63,16440.0,519.4986,519.7978,517.6038,518.2321,16440.0
2016-01-04 11:05:00,519.62,521.8,519.38,521.8,7154.0,518.2221,520.3962,517.9827,520.3962,7154.0
2016-01-04 11:10:00,521.0,522.11,519.89,521.21,6912.0,519.5984,520.7054,518.4914,519.8078,6912.0
2016-01-04 11:15:00,521.1,522.52,520.68,521.55,8009.0,519.6981,521.1143,519.2792,520.1469,8009.0
2016-01-04 11:20:00,521.2,521.51,520.12,521.04,4500.0,519.7978,520.107,518.7207,519.6383,4500.0
2016-01-04 11:25:00,520.75,521.54,520.14,520.93,4423.0,519.349,520.1369,518.7407,519.5286,4423.0
2016-01-04 11:30:00,520.17,521.31,520.0,521.05,3213.0,518.7706,519.9075,518.6011,519.6482,3213.0
2016-01-04 11:35:00,521.38,521.42,520.15,521.05,4466.0,519.9773,520.0172,518.7507,519.6482,4466.0
2016-01-04 11:40:00,520.85,522.0,520.43,521.0,2918.0,519.4488,520.5957,519.0299,519.5984,2918.0
2016-01-04 11:45:00,520.66,521.51,520.34,521.11,1871.0,519.2593,520.107,518.9401,519.7081,1871.0
2016-01-04 11:50:00,520.75,521.0,519.95,520.0,2394.0,519.349,519.5984,518.5512,518.6011,2394.0
2016-01-04 11:55:00,520.08,520.33,519.09,519.71,3928.0,518.6808,518.9302,517.6935,518.3118,3928.0
2016-01-04 12:00:00,519.5,519.73,518.86,518.86,3035.0,518.1024,518.3318,517.4641,517.4641,3035.0
2016-01-04 12:05:00,519.43,519.45,518.5,518.87,3183.0,518.0326,518.0525,517.1051,517.4741,3183.0
2016-01-04 12:10:00,518.52,518.99,518.0,518.39,3100.0,517.125,517.5938,516.6064,516.9954,3100.0
2016-01-04 12:15:00,518.82,518.99,518.26,518.29,2700.0,517.4242,517.5938,516.8657,516.8957,2700.0
2016-01-04 12:20:00,518.26,519.55,518.0,519.55,8460.0,516.8657,518.1523,516.6064,518.1523,8460.0
2016-01-04 12:25:00,519.57,519.8,518.08,518.08,4500.0,518.1722,518.4016,516.6862,516.6862,4500.0
2016-01-04 12:30:00,518.4,518.94,517.01,518.47,8100.0,517.0054,517.5439,515.6191,517.0752,8100.0
2016-01-04 12:35:00,518.9,518.9,517.97,518.69,4308.0,517.504,517.504,516.5765,517.2946,4308.0
2016-01-04 12:40:00,518.33,519.31,518.33,519.31,2500.0,516.9356,517.9129,516.9356,517.9129,2500.0
2016-01-04 12:45:00,519.68,520.77,519.68,520.56,5000.0,518.2819,519.369,518.2819,519.1596,5000.0
2016-01-04 12:50:00,520.77,520.77,519.0,519.0,6942.0,519.369,519.369,517.6038,517.6038,6942.0
2016-01-04 12:55:00,519.04,520.09,518.88,518.88,2299.0,517.6436,518.6908,517.4841,517.4841,2299.0
2016-01-04 13:00:00,519.29,519.4,517.9,518.09,3070.0,517.893,518.0027,516.5067,516.6962,3070.0
2016-01-04 13:05:00,518.38,518.38,516.13,516.5,8625.0,516.9854,516.9854,514.7415,515.1105,8625.0
2016-01-04 13:10:00,516.5,516.5,515.0,515.0,6910.0,515.1105,515.1105,513.6145,513.6145,6910.0
2016-01-04 13:15:00,515.54,515.63,514.0,514.0,11662.0,514.1531,514.2428,512.6172,512.6172,11662.0
2016-01-04 13:20:00,514.05,514.45,513.2,514.36,6860.0,512.6671,513.066,511.8194,512.9762,6860.0
2016-01-04 13:25:00,514.36,514.36,513.92,513.92,2100.0,512.9762,512.9762,512.5374,512.5374,2100.0
2016-01-04 13:30:00,513.96,514.13,513.44,513.54,8865.0,512.5773,512.7469,512.0587,512.1584,8865.0
2016-01-04 13:35:00,513.61,517.0,513.61,516.51,7250.0,512.2283,515.6091,512.2283,515.1205,7250.0
2016-01-04 13:40:00,517.0,517.0,515.6,516.42,6255.0,515.6091,515.6091,514.2129,515.0307,6255.0
2016-01-04 13:45:00,516.14,516.52,515.29,515.65,4700.0,514.7514,515.1304,513.9037,514.2628,4700.0
2016-01-04 13:50:00,515.49,516.2,515.14,515.44,1040.0,514.1032,514.8113,513.7541,514.0533,1040.0
2016-01-04 13:55:00,515.67,515.67,514.17,514.35,3041.0,514.2827,514.2827,512.7867,512.9663,3041.0
2016-01-04 14:00:00,514.97,515.31,513.49,513.49,6150.0,513.5846,513.9237,512.1086,512.1086,6150.0
2016-01-04 14:05:00,513.44,514.23,512.98,514.23,10313.0,512.0587,512.8466,511.5999,512.8466,10313.0
2016-01-04 14:10:00,514.26,514.26,512.57,512.57,6600.0,512.8765,512.8765,511.191,511.191,6600.0
2016-01-04 14:15:00,512.64,514.29,511.58,514.12,8381.0,511.2609,512.9064,510.2037,512.7369,8381.0
2016-01-04 14:20:00,514.21,514.54,513.47,514.1,4492.0,512.8266,513.1557,512.0886,512.7169,4492.0
2016-01-04 14:25:00,513.8,514.36,513.11,513.11,4281.0,512.4177,512.9762,511.7296,511.7296,4281.0
2016-01-04 14:30:00,512.77,512.98,510.83,510.83,5843.0,511.3905,511.5999,509.4557,509.4557,5843.0
2016-01-04 14:35:00,510.91,511.26,510.29,510.31,10427.0,509.5355,509.8846,508.9172,508.9371,10427.0
2016-01-04 14:40:00,510.57,511.32,510.34,510.34,9470.0,509.1964,509.9444,508.967,508.967,9470.0
2016-01-04 14:45:00,510.46,511.26,510.01,510.4,4545.0,509.0867,509.8846,508.6379,509.0269,4545.0
2016-01-04 14:50:00,510.19,510.64,508.07,508.21,5907.0,508.8175,509.2662,506.7032,506.8428,5907.0
2016-01-04 14:55:00,508.0,510.03,508.0,508.86,10287.0,506.6333,508.6579,506.6333,507.491,10287.0
2016-01-04 15:00:00,509.44,509.44,508.14,508.14,4223.0,508.0695,508.0695,506.773,506.773,4223.0
2016-01-04 15:05:00,508.43,509.62,508.26,508.58,6990.0,507.0622,508.249,506.8926,507.2118,6990.0
2016-01-04 15:10:00,508.58,508.73,507.1,508.0,9703.0,507.2118,507.3614,505.7358,506.6333,9703.0
2016-01-04 15:15:00,507.24,508.88,507.23,508.61,3100.0,505.8754,507.511,505.8654,507.2417,3100.0
2016-01-04 15:20:00,508.4,509.1,508.01,509.1,7000.0,507.0323,507.7304,506.6433,507.7304,7000.0
2016-01-04 15:25:00,509.34,510.16,509.16,509.19,6664.0,507.9697,508.7875,507.7902,507.8201,6664.0
2016-01-04 15:30:00,509.44,511.4,509.43,510.71,9900.0,508.0695,510.0242,508.0595,509.3361,9900.0
2016-01-04 15:35:00,510.86,512.09,509.73,511.54,9368.0,509.4857,510.7123,508.3587,510.1638,9368.0
2016-01-04 15:40:00,511.35,513.2,511.32,512.46,7863.0,509.9743,511.8194,509.9444,511.0813,7863.0
2016-01-04 15:45:00,512.41,515.55,512.0,515.0,18313.0,511.0315,514.163,510.6226,513.6145,18313.0
2016-01-04 15:50:00,515.22,516.32,514.48,515.37,32244.0,513.8339,514.931,513.0959,513.9835,32244.0
2016-01-04 15:55:00,515.46,516.99,515.29,516.38,57783.0,514.0733,515.5992,513.9037,514.9908,57783.0
2016-01-05 09:30:00,519.38,521.26,516.75,520.04,17396.0,517.9827,519.8577,515.3598,518.641,17396.0
2016-01-05 09:35:00,519.58,520.17,518.0,518.55,5949.0,518.1822,518.7706,516.6064,517.155,5949.0
2016-01-05 09:40:00,517.01,520.78,517.0,519.63,7268.0,515.6191,519.379,515.6091,518.2321,7268.0
2016-01-05 09:45:00,519.51,521.78,517.56,521.06,18436.0,518.1124,520.3763,516.1676,519.6582,18436.0
2016-01-05 09:50:00,520.98,520.98,518.97,520.41,2900.0,519.5784,519.5784,517.5738,519.01,2900.0
2016-01-05 09:55:00,520.34,520.49,518.15,519.65,3911.0,518.9401,519.0897,516.756,518.252,3911.0
2016-01-05 10:00:00,519.74,520.28,517.92,519.08,5870.0,518.3418,518.8803,516.5267,517.6835,5870.0
2016-01-05 10:05:00,519.06,519.72,517.68,517.76,4468.0,517.6636,518.3218,516.2873,516.3671,4468.0
2016-01-05 10:10:00,517.81,518.35,517.16,517.74,4700.0,516.417,516.9555,515.7687,516.3471,4700.0
2016-01-05 10:15:00,517.0,517.95,516.62,516.63,4800.0,515.6091,516.5566,515.2302,515.2401,4800.0
2016-01-05 10:20:00,516.23,516.35,512.71,514.01,12097.0,514.8412,514.9609,511.3307,512.6272,12097.0
2016-01-05 10:25:00,513.51,516.05,512.5,513.45,11180.0,512.1285,514.6617,511.1212,512.0687,11180.0
2016-01-05 10:30:00,513.23,513.33,512.01,512.37,6598.0,511.8493,511.949,510.6326,510.9916,6598.0
2016-01-05 10:35:00,512.15,514.32,510.51,513.31,18594.0,510.7722,512.9363,509.1366,511.9291,18594.0
2016-01-05 10:40:00,513.71,514.9,512.58,512.99,7008.0,512.328,513.5148,511.201,511.6099,7008.0
2016-01-05 10:45:00,512.62,512.79,512.0,512.56,15960.0,511.2409,511.4105,510.6226,511.1811,15960.0
2016-01-05 10:50:00,513.1,513.1,509.67,510.75,24072.0,511.7196,511.7196,508.2989,509.3759,24072.0
2016-01-05 10:55:00,510.69,511.99,508.8,509.76,6520.0,509.3161,510.6126,507.4312,508.3886,6520.0
2016-01-05 11:00:00,510.02,511.0,508.32,508.32,9101.0,508.6479,509.6253,506.9525,506.9525,9101.0
2016-01-05 11:05:00,508.53,509.44,508.01,508.1,6486.0,507.1619,508.0695,506.6433,506.7331,6486.0
2016-01-05 11:10:00,508.75,509.01,508.05,508.94,5646.0,507.3813,507.6406,506.6832,507.5708,5646.0
2016-01-05 11:15:00,509.01,509.67,508.3,509.0,6000.0,507.6406,508.2989,506.9325,507.6307,6000.0
2016-01-05 11:20:00,508.77,509.22,508.45,508.59,4400.0,507.4013,507.8501,507.0821,507.2218,4400.0
2016-01-05 11:25:00,508.97,511.03,508.41,508.41,14204.0,507.6007,509.6552,507.0422,507.0422,14204.0
2016-01-05 11:30:00,508.44,510.6,508.43,510.23,5895.0,507.0722,509.2263,507.0622,508.8573,5895.0
2016-01-05 11:35:00,510.0,510.1,508.89,508.9,10730.0,508.628,508.7277,507.5209,507.5309,10730.0
2016-01-05 11:40:00,509.3,509.7,507.27,507.27,16152.0,507.9298,508.3288,505.9053,505.9053,16152.0
2016-01-05 11:45:00,507.26,507.26,505.67,506.78,12042.0,505.8953,505.8953,504.3096,505.4166,12042.0
2016-01-05 11:50:00,507.1,507.54,505.96,507.01,6215.0,505.7358,506.1746,504.5988,505.646,6215.0
2016-01-05 11:55:00,507.19,507.97,507.11,507.97,7355.0,505.8255,506.6034,505.7457,506.6034,7355.0
2016-01-05 12:00:00,508.32,508.83,507.6,508.12,2380.0,506.9525,507.4611,506.2344,506.753,2380.0
2016-01-05 12:05:00,508.09,508.1,506.13,507.01,6277.0,506.7231,506.7331,504.7684,505.646,6277.0
2016-01-05 12:10:00,506.86,507.03,505.96,506.06,5900.0,505.4964,505.666,504.5988,504.6986,5900.0
2016-01-05 12:15:00,505.95,505.95,504.06,504.45,14096.0,504.5889,504.5889,502.7039,503.0929,14096.0
2016-01-05 12:20:00,504.47,507.28,504.42,507.28,10291.0,503.1128,505.9153,503.063,505.9153,10291.0
2016-01-05 12:25:00,507.21,507.7,505.91,506.21,7900.0,505.8455,506.3342,504.549,504.8482,7900.0
2016-01-05 12:30:00,506.78,507.14,505.71,505.8,3150.0,505.4166,505.7757,504.3495,504.4393,3150.0
2016-01-05 12:35:00,506.0,506.6,505.76,506.6,4498.0,504.6387,505.2371,504.3994,505.2371,4498.0
2016-01-05 12:40:00,506.37,506.37,505.0,505.41,9398.0,505.0077,505.0077,503.6414,504.0503,9398.0
2016-01-05 12:45:00,505.1,506.0,505.0,506.0,8521.0,503.7411,504.6387,503.6414,504.6387,8521.0
2016-01-05 12:50:00,506.0,507.01,505.99,507.01,3778.0,504.6387,505.646,504.6288,505.646,3778.0
2016-01-05 12:55:00,506.99,508.89,506.47,508.65,7078.0,505.6261,507.5209,505.1075,507.2816,7078.0
2016-01-05 13:00:00,508.6,508.6,507.66,508.6,1400.0,507.2317,507.2317,506.2943,507.2317,1400.0
2016-01-05 13:05:00,508.89,509.3,508.79,509.02,3213.0,507.5209,507.9298,507.4212,507.6506,3213.0
2016-01-05 13:10:00,509.54,510.0,509.22,510.0,3962.0,508.1692,508.628,507.8501,508.628,3962.0
2016-01-05 13:15:00,510.25,511.02,510.09,510.28,4498.0,508.8773,509.6452,508.7177,508.9072,4498.0
2016-01-05 13:20:00,510.2,510.2,509.39,509.65,4404.0,508.8274,508.8274,508.0196,508.2789,4404.0
2016-01-05 13:25:00,509.5,510.06,509.5,510.06,800.0,508.1293,508.6878,508.1293,508.6878,800.0
2016-01-05 13:30:00,510.04,512.28,509.95,512.28,3660.0,508.6679,510.9018,508.5781,510.9018,3660.0
2016-01-05 13:35:00,511.82,512.73,511.82,512.47,3680.0,510.4431,511.3506,510.4431,511.0913,3680.0
2016-01-05 13:40:00,512.89,513.55,512.38,513.55,5575.0,511.5102,512.1684,511.0016,512.1684,5575.0
2016-01-05 13:45:00,513.74,515.25,513.74,515.25,4700.0,512.3579,513.8638,512.3579,513.8638,4700.0
2016-01-05 13:50:00,515.4,515.73,514.8,515.39,8703.0,514.0134,514.3425,513.4151,514.0035,8703.0
2016-01-05 13:55:00,515.36,515.36,514.02,515.26,6978.0,513.9735,513.9735,512.6371,513.8738,6978.0
2016-01-05 14:00:00,515.22,515.25,513.8,513.8,3155.0,513.8339,513.8638,512.4177,512.4177,3155.0
2016-01-05 14:05:00,513.69,513.76,512.44,513.23,8178.0,512.308,512.3778,511.0614,511.8493,8178.0
2016-01-05 14:10:00,513.36,514.2,513.17,514.2,3700.0,511.9789,512.8167,511.7894,512.8167,3700.0
2016-01-05 14:15:00,513.69,514.45,513.41,513.42,7798.0,512.308,513.066,512.0288,512.0388,7798.0
2016-01-05 14:20:00,513.75,513.75,512.13,512.39,14025.0,512.3679,512.3679,510.7522,511.0115,14025.0
2016-01-05 14:25:00,512.39,512.61,511.38,511.38,3551.0,511.0115,511.2309,510.0043,510.0043,3551.0
2016-01-05 14:30:00,511.3,511.63,510.05,510.76,15780.0,509.9245,510.2536,508.6778,509.3859,15780.0
2016-01-05 14:35:00,510.74,510.96,509.39,510.27,4400.0,509.366,509.5854,508.0196,508.8972,4400.0
2016-01-05 14:40:00,510.15,511.03,509.77,510.3,3199.0,508.7776,509.6552,508.3986,508.9272,3199.0
2016-01-05 14:45:00,510.55,510.72,509.94,510.64,3881.0,509.1765,509.346,508.5681,509.2662,3881.0
2016-01-05 14:50:00,510.78,510.92,509.99,510.1,2100.0,509.4059,509.5455,508.618,508.7277,2100.0
2016-01-05 14:55:00,509.98,510.15,508.68,508.89,4600.0,508.608,508.7776,507.3115,507.5209,4600.0
2016-01-05 15:00:00,509.11,509.32,508.33,508.58,7800.0,507.7404,507.9498,506.9625,507.2118,7800.0
2016-01-05 15:05:00,508.5,508.51,507.66,508.18,5300.0,507.132,507.142,506.2943,506.8129,5300.0
2016-01-05 15:10:00,508.44,510.03,508.4,510.03,2802.0,507.0722,508.6579,507.0323,508.6579,2802.0
2016-01-05 15:15:00,510.43,511.3,508.73,509.28,9379.0,509.0568,509.9245,507.3614,507.9099,9379.0
2016-01-05 15:20:00,508.79,509.0,507.15,507.15,6664.0,507.4212,507.6307,505.7856,505.7856,6664.0
2016-01-05 15:25:00,507.22,508.15,506.54,507.96,8005.0,505.8554,506.7829,505.1773,506.5935,8005.0
2016-01-05 15:30:00,508.25,510.69,508.17,509.57,8894.0,506.8827,509.3161,506.8029,508.1991,8894.0
2016-01-05 15:35:00,509.88,510.93,509.36,510.03,7158.0,508.5083,509.5555,507.9897,508.6579,7158.0
2016-01-05 15:40:00,510.32,512.5,510.32,511.05,5970.0,508.9471,511.1212,508.9471,509.6751,5970.0
2016-01-05 15:45:00,510.84,511.75,510.31,511.2,5400.0,509.4657,510.3733,508.9371,509.8247,5400.0
2016-01-05 15:50:00,511.84,511.99,510.37,510.47,16102.0,510.463,510.6126,508.997,509.0967,16102.0
2016-01-05 15:55:00,510.56,510.71,508.03,508.69,58101.0,509.1865,509.3361,506.6633,507.3215,58101.0
2016-01-06 09:30:00,499.0,501.4,496.0,497.75,36363.0,497.6576,500.0511,494.6656,496.4109,36363.0
2016-01-06 09:35:00,497.75,502.95,497.58,502.95,18617.0,496.4109,501.5969,496.2414,501.5969,18617.0
2016-01-06 09:40:00,502.99,505.29,502.21,505.29,11859.0,501.6368,503.9306,500.8589,503.9306,11859.0
2016-01-06 09:45:00,505.08,505.09,503.32,504.0,11904.0,503.7212,503.7312,501.9659,502.6441,11904.0
2016-01-06 09:50:00,504.08,505.6,503.79,505.58,9200.0,502.7239,504.2398,502.4347,504.2199,9200.0
2016-01-06 09:55:00,505.55,507.5,505.12,506.83,9463.0,504.1899,506.1347,503.7611,505.4665,9463.0
2016-01-06 10:00:00,506.65,507.5,506.12,507.43,13308.0,505.287,506.1347,504.7584,506.0649,13308.0
2016-01-06 10:05:00,507.0,507.92,506.81,507.74,7800.0,505.636,506.5536,505.4465,506.374,7800.0
2016-01-06 10:10:00,507.36,508.59,507.08,508.59,3155.0,505.9951,507.2218,505.7158,507.2218,3155.0
2016-01-06 10:15:00,508.91,511.51,508.57,511.5,12559.0,507.5409,510.1339,507.2018,510.1239,12559.0
2016-01-06 10:20:00,511.52,513.29,510.96,513.28,9485.0,510.1439,511.9091,509.5854,511.8991,9485.0
2016-01-06 10:25:00,512.37,514.58,512.37,514.57,5904.0,510.9916,513.1956,510.9916,513.1857,5904.0
2016-01-06 10:30:00,514.61,514.66,513.57,513.92,11057.0,513.2256,513.2754,512.1884,512.5374,11057.0
2016-01-06 10:35:00,514.21,514.66,510.79,510.97,7050.0,512.8266,513.2754,509.4158,509.5954,7050.0
2016-01-06 10:40:00,511.24,511.24,509.32,509.77,9289.0,509.8646,509.8646,507.9498,508.3986,9289.0
2016-01-06 10:45:00,509.98,509.98,508.95,508.95,1400.0,508.608,508.608,507.5808,507.5808,1400.0
2016-01-06 10:50:00,509.33,511.46,509.19,511.46,5898.0,507.9598,510.084,507.8201,510.084,5898.0
2016-01-06 10:55:00,511.53,515.0,511.1,513.79,17000.0,510.1538,513.6145,509.725,512.4078,17000.0
2016-01-06 11:00:00,514.64,515.14,513.17,514.73,11318.0,513.2555,513.7541,511.7894,513.3452,11318.0
2016-01-06 11:05:00,515.5,518.13,515.0,518.13,19026.0,514.1132,516.7361,513.6145,516.7361,19026.0
2016-01-06 11:10:00,518.69,519.67,517.4,519.67,10738.0,517.2946,518.2719,516.0081,518.2719,10738.0
2016-01-06 11:15:00,519.0,521.9,518.98,520.74,16797.0,517.6038,520.4959,517.5838,519.3391,16797.0
2016-01-06 11:20:00,520.55,521.92,520.02,520.8,6146.0,519.1496,520.5159,518.621,519.3989,6146.0
2016-01-06 11:25:00,520.28,520.28,518.4,520.0,2130.0,518.8803,518.8803,517.0054,518.6011,2130.0
2016-01-06 11:30:00,519.99,520.0,518.98,519.9,650.0,518.5911,518.6011,517.5838,518.5013,650.0
2016-01-06 11:35:00,519.58,521.36,519.38,521.01,5252.0,518.1822,519.9574,517.9827,519.6083,5252.0
2016-01-06 11:40:00,521.27,521.97,520.69,521.16,4580.0,519.8676,520.5658,519.2892,519.7579,4580.0
2016-01-06 11:45:00,521.48,522.09,521.27,522.08,7500.0,520.0771,520.6854,519.8676,520.6755,7500.0
2016-01-06 11:50:00,522.44,524.67,522.05,524.11,12819.0,521.0345,523.2585,520.6455,522.7,12819.0
2016-01-06 11:55:00,524.37,524.37,521.9,521.9,6900.0,522.9593,522.9593,520.4959,520.4959,6900.0
2016-01-06 12:00:00,521.9,522.01,521.53,521.8,2100.0,520.4959,520.6057,520.1269,520.3962,2100.0
2016-01-06 12:05:00,521.62,522.01,520.34,520.34,5173.0,520.2167,520.6057,518.9401,518.9401,5173.0
2016-01-06 12:10:00,520.36,521.0,519.41,521.0,3002.0,518.9601,519.5984,518.0126,519.5984,3002.0
2016-01-06 12:15:00,521.06,522.03,519.65,519.66,3700.0,519.6582,520.6256,518.252,518.262,3700.0
2016-01-06 12:20:00,519.61,519.61,518.4,518.5,7859.0,518.2121,518.2121,517.0054,517.1051,7859.0
2016-01-06 12:25:00,518.51,518.85,518.0,518.18,7846.0,517.1151,517.4542,516.6064,516.786,7846.0
2016-01-06 12:30:00,518.2,519.33,517.99,519.33,2642.0,516.8059,517.9329,516.5965,517.9329,2642.0
2016-01-06 12:35:00,519.58,522.48,519.58,522.47,5200.0,518.1822,521.0744,518.1822,521.0644,5200.0
2016-01-06 12:40:00,522.76,522.76,521.11,521.12,4100.0,521.3536,521.3536,519.7081,519.718,4100.0
2016-01-06 12:45:00,521.7,522.07,521.14,521.69,5557.0,520.2965,520.6655,519.738,520.2865,5557.0
2016-01-06 12:50:00,521.83,521.84,521.28,521.43,1502.0,520.4261,520.4361,519.8776,520.0272,1502.0
2016-01-06 12:55:00,521.19,521.46,520.27,520.7,6546.0,519.7879,520.0571,518.8703,519.2992,6546.0
2016-01-06 13:00:00,520.5,521.36,520.3,520.9,15300.0,519.0997,519.9574,518.9003,519.4986,15300.0
2016-01-06 13:05:00,520.92,520.92,519.62,520.14,3900.0,519.5186,519.5186,518.2221,518.7407,3900.0
2016-01-06 13:10:00,519.55,519.55,517.52,517.6,7333.0,518.1523,518.1523,516.1277,516.2075,7333.0
2016-01-06 13:15:00,517.0,517.5,515.71,516.44,12140.0,515.6091,516.1078,514.3226,515.0506,12140.0
2016-01-06 13:20:00,515.97,516.7,515.54,516.56,3439.0,514.5819,515.3099,514.1531,515.1703,3439.0
2016-01-06 13:25:00,516.74,516.84,516.16,516.16,1560.0,515.3498,515.4496,514.7714,514.7714,1560.0
2016-01-06 13:30:00,516.18,516.51,515.86,516.51,1500.0,514.7913,515.1205,514.4722,515.1205,1500.0
2016-01-06 13:35:00,517.46,519.4,517.19,519.4,2400.0,516.0679,518.0027,515.7986,518.0027,2400.0
2016-01-06 13:40:00,518.44,518.45,517.52,517.97,4800.0,517.0453,517.0552,516.1277,516.5765,4800.0
2016-01-06 13:45:00,517.17,517.17,516.2,516.2,500.0,515.7787,515.7787,514.8113,514.8113,500.0
2016-01-06 13:50:00,516.12,517.06,516.12,516.9,2300.0,514.7315,515.669,514.7315,515.5094,2300.0
2016-01-06 13:55:00,516.54,516.56,515.83,515.99,1800.0,515.1504,515.1703,514.4423,514.6018,1800.0
2016-01-06 14:00:00,515.59,517.62,515.09,516.06,9257.0,514.2029,516.2275,513.7043,514.6717,9257.0
2016-01-06 14:05:00,515.8,517.43,515.0,517.04,3750.0,514.4124,516.038,513.6145,515.649,3750.0
2016-01-06 14:10:00,517.04,517.85,516.26,517.85,1300.0,515.649,516.4568,514.8711,516.4568,1300.0
2016-01-06 14:15:00,517.89,519.11,517.88,519.01,3200.0,516.4967,517.7135,516.4868,517.6137,3200.0
2016-01-06 14:20:00,519.6,521.05,519.44,519.45,9600.0,518.2021,519.6482,518.0426,518.0525,9600.0
2016-01-06 14:25:00,519.48,519.49,518.63,519.2,3800.0,518.0825,518.0924,517.2347,517.8032,3800.0
2016-01-06 14:30:00,518.37,519.99,518.37,519.08,2200.0,516.9754,518.5911,516.9754,517.6835,2200.0
2016-01-06 14:35:00,519.38,519.56,517.35,517.35,7920.0,517.9827,518.1622,515.9582,515.9582,7920.0
2016-01-06 14:40:00,516.96,517.06,515.0,515.01,3380.0,515.5692,515.669,513.6145,513.6245,3380.0
2016-01-06 14:45:00,514.5,514.5,512.01,512.01,4548.0,513.1159,513.1159,510.6326,510.6326,4548.0
2016-01-06 14:50:00,512.01,513.78,511.17,513.77,6756.0,510.6326,512.3978,509.7948,512.3878,6756.0
2016-01-06 14:55:00,513.13,515.89,513.13,515.87,8908.0,511.7495,514.5021,511.7495,514.4822,8908.0
2016-01-06 15:00:00,515.71,515.71,513.62,514.28,9410.0,514.3226,514.3226,512.2382,512.8964,9410.0
2016-01-06 15:05:00,514.22,515.39,513.74,514.25,4366.0,512.8366,514.0035,512.3579,512.8665,4366.0
2016-01-06 15:10:00,515.11,515.74,514.87,515.35,4033.0,513.7242,514.3525,513.4849,513.9636,4033.0
2016-01-06 15:15:00,515.35,516.74,515.35,516.74,2692.0,513.9636,515.3498,513.9636,515.3498,2692.0
2016-01-06 15:20:00,516.74,518.75,516.37,518.75,6631.0,515.3498,517.3544,514.9808,517.3544,6631.0
2016-01-06 15:25:00,518.98,519.0,517.83,518.76,5100.0,517.5838,517.6038,516.4369,517.3644,5100.0
2016-01-06 15:30:00,518.99,519.32,518.48,518.53,3840.0,517.5938,517.9229,517.0852,517.135,3840.0
2016-01-06 15:35:00,519.51,519.96,518.44,519.78,7342.0,518.1124,518.5612,517.0453,518.3817,7342.0
2016-01-06 15:40:00,519.78,520.78,518.71,519.59,7082.0,518.3817,519.379,517.3145,518.1922,7082.0
2016-01-06 15:45:00,519.16,520.71,518.28,519.88,13000.0,517.7633,519.3092,516.8857,518.4814,13000.0
2016-01-06 15:50:00,519.15,519.38,517.12,518.3,17072.0,517.7533,517.9827,515.7288,516.9056,17072.0
2016-01-06 15:55:00,518.51,519.87,518.17,519.48,34360.0,517.1151,518.4714,516.776,518.0825,34360.0
2016-01-07 09:30:00,510.5,513.39,509.1,513.39,15304.0,509.1266,512.0088,507.7304,512.0088,15304.0
2016-01-07 09:35:00,512.0,515.35,511.02,513.62,11536.0,510.6226,513.9636,509.6452,512.2382,11536.0
2016-01-07 09:40:00,513.39,515.22,510.9,511.0,10349.0,512.0088,513.8339,509.5255,509.6253,10349.0
2016-01-07 09:45:00,511.28,511.54,507.5,509.33,5880.0,509.9045,510.1638,506.1347,507.9598,5880.0
2016-01-07 09:50:00,508.12,509.39,507.38,507.38,4550.0,506.753,508.0196,506.015,506.015,4550.0
2016-01-07 09:55:00,507.35,507.92,506.31,506.8,3854.0,505.9851,506.5536,504.9479,505.4366,3854.0
2016-01-07 10:00:00,506.76,507.48,506.7,507.09,920.0,505.3967,506.1147,505.3368,505.7258,920.0
2016-01-07 10:05:00,506.59,507.28,506.23,507.06,9720.0,505.2271,505.9153,504.8681,505.6959,9720.0
2016-01-07 10:10:00,507.46,507.68,506.0,507.4,5410.0,506.0948,506.3142,504.6387,506.035,5410.0
2016-01-07 10:15:00,508.37,510.32,507.5,510.32,7654.0,507.0023,508.9471,506.1347,508.9471,7654.0
2016-01-07 10:20:00,510.33,510.41,508.97,509.41,5240.0,508.9571,509.0369,507.6007,508.0396,5240.0
2016-01-07 10:25:00,509.58,512.42,509.22,512.42,11253.0,508.2091,511.0415,507.8501,511.0415,11253.0
2016-01-07 10:30:00,511.99,512.33,510.17,511.67,14923.0,510.6126,510.9517,508.7975,510.2935,14923.0
2016-01-07 10:35:00,512.17,512.81,509.91,512.6,9513.0,510.7921,511.4304,508.5382,511.221,9513.0
2016-01-07 10:40:00,513.05,513.14,509.64,511.24,5901.0,511.6698,511.7595,508.2689,509.8646,5901.0
2016-01-07 10:45:00,510.48,511.6,510.0,511.08,2720.0,509.1067,510.2237,508.628,509.7051,2720.0
2016-01-07 10:50:00,510.5,512.0,510.37,511.78,4389.0,509.1266,510.6226,508.997,510.4032,4389.0
2016-01-07 10:55:00,511.82,513.19,511.25,511.65,5217.0,510.4431,511.8094,509.8746,510.2735,5217.0
2016-01-07 11:00:00,511.79,512.17,510.0,510.0,5500.0,510.4131,510.7921,508.628,508.628,5500.0
2016-01-07 11:05:00,510.81,511.03,509.22,509.22,5583.0,509.4358,509.6552,507.8501,507.8501,5583.0
2016-01-07 11:10:00,509.92,510.6,509.11,509.11,2300.0,508.5482,509.2263,507.7404,507.7404,2300.0
2016-01-07 11:15:00,509.61,509.61,507.06,507.07,5392.0,508.239,508.239,505.6959,505.7058,5392.0
2016-01-07 11:20:00,507.53,507.99,505.72,507.03,8287.0,506.1646,506.6234,504.3595,505.666,8287.0
2016-01-07 11:25:00,507.66,507.66,506.04,507.36,9600.0,506.2943,506.2943,504.6786,505.9951,9600.0
2016-01-07 11:30:00,507.32,508.4,507.32,508.4,3450.0,505.9552,507.0323,505.9552,507.0323,3450.0
2016-01-07 11:35:00,508.48,508.48,507.05,507.58,2000.0,507.1121,507.1121,505.6859,506.2145,2000.0
2016-01-07 11:40:00,507.59,508.99,507.18,508.99,2132.0,506.2244,507.6207,505.8156,507.6207,2132.0
2016-01-07 11:45:00,508.84,508.84,507.0,507.94,8611.0,507.4711,507.4711,505.636,506.5735,8611.0
2016-01-07 11:50:00,508.05,508.57,507.01,507.01,5681.0,506.6832,507.2018,505.646,505.646,5681.0
2016-01-07 11:55:00,507.69,507.98,507.03,507.61,2071.0,506.3242,506.6134,505.666,506.2444,2071.0
2016-01-07 12:00:00,507.03,508.46,506.82,507.49,4006.0,505.666,507.0921,505.4565,506.1247,4006.0
2016-01-07 12:05:00,507.26,507.99,507.18,507.99,1200.0,505.8953,506.6234,505.8156,506.6234,1200.0
2016-01-07 12:10:00,508.0,508.49,507.26,507.47,2400.0,506.6333,507.122,505.8953,506.1048,2400.0
2016-01-07 12:15:00,507.01,508.51,507.01,507.39,1573.0,505.646,507.142,505.646,506.025,1573.0
2016-01-07 12:20:00,507.38,508.2,506.73,506.73,1798.0,506.015,506.8328,505.3668,505.3668,1798.0
2016-01-07 12:25:00,506.55,507.03,506.04,506.61,1240.0,505.1872,505.666,504.6786,505.2471,1240.0
2016-01-07 12:30:00,506.01,506.65,505.89,506.35,3290.0,504.6487,505.287,504.529,504.9878,3290.0
2016-01-07 12:35:00,506.5,506.5,505.0,505.49,2458.0,505.1374,505.1374,503.6414,504.1301,2458.0
2016-01-07 12:40:00,505.49,505.7,505.0,505.3,2904.0,504.1301,504.3395,503.6414,503.9406,2904.0
2016-01-07 12:45:00,505.01,506.44,504.99,506.43,3550.0,503.6514,505.0775,503.6314,505.0676,3550.0
2016-01-07 12:50:00,506.44,506.79,505.46,505.88,3747.0,505.0775,505.4266,504.1002,504.519,3747.0
2016-01-07 12:55:00,505.55,506.26,505.0,505.17,9600.0,504.1899,504.898,503.6414,503.811,9600.0
2016-01-07 13:00:00,505.96,505.96,505.01,505.01,800.0,504.5988,504.5988,503.6514,503.6514,800.0
2016-01-07 13:05:00,505.05,505.07,503.56,504.32,20909.0,503.6913,503.7112,502.2053,502.9632,20909.0
2016-01-07 13:10:00,504.08,504.56,503.1,504.06,13495.0,502.7239,503.2026,501.7465,502.7039,13495.0
2016-01-07 13:15:00,504.09,504.61,503.52,504.6,20945.0,502.7339,503.2525,502.1654,503.2425,20945.0
2016-01-07 13:20:00,504.58,504.79,503.55,504.2,14137.0,503.2225,503.432,502.1953,502.8436,14137.0
2016-01-07 13:25:00,504.35,506.0,504.11,505.98,6602.0,502.9932,504.6387,502.7538,504.6188,6602.0
2016-01-07 13:30:00,505.33,506.0,504.5,504.96,13206.0,503.9705,504.6387,503.1428,503.6015,13206.0
2016-01-07 13:35:00,505.22,505.77,503.25,504.32,19044.0,503.8608,504.4093,501.8961,502.9632,19044.0
2016-01-07 13:40:00,504.48,505.84,504.26,505.84,10624.0,503.1228,504.4792,502.9034,504.4792,10624.0
2016-01-07 13:45:00,505.09,505.86,504.5,505.85,5713.0,503.7312,504.4991,503.1428,504.4891,5713.0
2016-01-07 13:50:00,505.02,506.73,504.75,506.73,18446.0,503.6614,505.3668,503.3921,505.3668,18446.0
2016-01-07 13:55:00,506.46,507.0,505.3,505.3,12329.0,505.0975,505.636,503.9406,503.9406,12329.0
2016-01-07 14:00:00,505.5,505.82,504.32,505.62,9969.0,504.1401,504.4592,502.9632,504.2597,9969.0
2016-01-07 14:05:00,504.91,506.18,504.91,505.23,5450.0,503.5517,504.8182,503.5517,503.8708,5450.0
2016-01-07 14:10:00,505.0,506.76,504.95,505.31,9165.0,503.6414,505.3967,503.5915,503.9506,9165.0
2016-01-07 14:15:00,505.25,507.05,505.0,507.0,5915.0,503.8907,505.6859,503.6414,505.636,5915.0
2016-01-07 14:20:00,506.74,507.5,505.98,505.98,11200.0,505.3767,506.1347,504.6188,504.6188,11200.0
2016-01-07 14:25:00,505.96,505.96,504.89,504.97,4905.0,504.5988,504.5988,503.5317,503.6115,4905.0
2016-01-07 14:30:00,504.94,506.3,504.68,505.25,7704.0,503.5816,504.9379,503.3223,503.8907,7704.0
2016-01-07 14:35:00,505.52,507.36,505.52,507.22,7790.0,504.16,505.9951,504.16,505.8554,7790.0
2016-01-07 14:40:00,506.23,507.25,506.18,507.23,7032.0,504.8681,505.8854,504.8182,505.8654,7032.0
2016-01-07 14:45:00,507.2,507.25,505.91,506.58,3700.0,505.8355,505.8854,504.549,505.2172,3700.0
2016-01-07 14:50:00,507.5,508.0,506.5,506.71,5900.0,506.1347,506.6333,505.1374,505.3468,5900.0
2016-01-07 14:55:00,507.13,507.13,505.25,506.21,2910.0,505.7657,505.7657,503.8907,504.8482,2910.0
2016-01-07 15:00:00,505.18,505.99,504.29,504.47,16541.0,503.8209,504.6288,502.9333,503.1128,16541.0
2016-01-07 15:05:00,505.0,505.9,504.91,505.9,9514.0,503.6414,504.539,503.5517,504.539,9514.0
2016-01-07 15:10:00,505.69,505.93,504.8,505.57,12933.0,504.3296,504.5689,503.442,504.2099,12933.0
2016-01-07 15:15:00,505.0,505.61,504.55,504.57,12050.0,503.6414,504.2498,503.1926,503.2126,12050.0
2016-01-07 15:20:00,504.79,505.75,504.24,505.21,20187.0,503.432,504.3894,502.8835,503.8509,20187.0
2016-01-07 15:25:00,505.28,505.48,504.0,504.29,8677.0,503.9207,504.1201,502.6441,502.9333,8677.0
2016-01-07 15:30:00,504.58,505.93,504.58,505.88,11445.0,503.2225,504.5689,503.2225,504.519,11445.0
2016-01-07 15:35:00,505.25,505.93,505.0,505.5,10240.0,503.8907,504.5689,503.6414,504.1401,10240.0
2016-01-07 15:40:00,505.6,506.58,504.71,505.0,18179.0,504.2398,505.2172,503.3522,503.6414,18179.0
2016-01-07 15:45:00,505.0,506.2,505.0,506.13,10248.0,503.6414,504.8382,503.6414,504.7684,10248.0
2016-01-07 15:50:00,506.08,506.09,504.23,505.17,31152.0,504.7185,504.7285,502.8735,503.811,31152.0
2016-01-07 15:55:00,505.22,505.94,501.91,502.28,51056.0,503.8608,504.5789,500.5597,500.9287,51056.0
2016-01-08 09:30:00,505.02,509.12,504.45,508.7,25934.0,503.6614,507.7503,503.0929,507.3315,25934.0
2016-01-08 09:35:00,509.0,511.31,508.5,510.52,17429.0,507.6307,509.9344,507.132,509.1466,17429.0
2016-01-08 09:40:00,510.71,511.31,507.01,507.96,9866.0,509.3361,509.9344,505.646,506.5935,9866.0
2016-01-08 09:45:00,507.95,509.45,505.5,506.39,5900.0,506.5835,508.0794,504.1401,505.0277,5900.0
2016-01-08 09:50:00,506.78,508.97,506.19,507.46,4742.0,505.4166,507.6007,504.8282,506.0948,4742.0
2016-01-08 09:55:00,507.17,508.61,507.17,508.58,6234.0,505.8056,507.2417,505.8056,507.2118,6234.0
2016-01-08 10:00:00,508.56,508.61,506.45,506.95,14300.0,507.1918,507.2417,505.0875,505.5862,14300.0
2016-01-08 10:05:00,506.19,506.21,503.67,504.53,15327.0,504.8282,504.8482,502.315,503.1727,15327.0
2016-01-08 10:10:00,504.26,504.26,502.0,503.22,16070.0,502.9034,502.9034,500.6495,501.8662,16070.0
2016-01-08 10:15:00,504.22,506.13,503.49,505.23,18586.0,502.8635,504.7684,502.1355,503.8708,18586.0
2016-01-08 10:20:00,505.3,507.5,505.0,506.0,18891.0,503.9406,506.1347,503.6414,504.6387,18891.0
2016-01-08 10:25:00,505.99,507.43,505.52,506.97,7631.0,504.6288,506.0649,504.16,505.6061,7631.0
2016-01-08 10:30:00,506.38,508.0,506.38,507.92,8988.0,505.0177,506.6333,505.0177,506.5536,8988.0
2016-01-08 10:35:00,507.02,507.31,504.38,504.38,4321.0,505.656,505.9452,503.0231,503.0231,4321.0
2016-01-08 10:40:00,504.82,505.39,504.01,504.95,5915.0,503.4619,504.0304,502.6541,503.5915,5915.0
2016-01-08 10:45:00,504.97,506.17,504.19,505.02,4321.0,503.6115,504.8083,502.8336,503.6614,4321.0
2016-01-08 10:50:00,505.08,505.5,503.46,503.47,4791.0,503.7212,504.1401,502.1056,502.1155,4791.0
2016-01-08 10:55:00,503.67,505.59,503.5,504.08,6968.0,502.315,504.2298,502.1455,502.7239,6968.0
2016-01-08 11:00:00,505.21,506.0,504.26,504.36,3200.0,503.8509,504.6387,502.9034,503.0031,3200.0
2016-01-08 11:05:00,504.43,505.65,503.47,503.47,1300.0,503.0729,504.2897,502.1155,502.1155,1300.0
2016-01-08 11:10:00,503.5,503.5,502.01,502.25,4291.0,502.1455,502.1455,500.6595,500.8988,4291.0
2016-01-08 11:15:00,502.01,502.77,500.61,500.61,10460.0,500.6595,501.4174,499.2632,499.2632,10460.0
2016-01-08 11:20:00,500.35,500.6,499.36,500.53,8112.0,499.0039,499.2533,498.0166,499.1834,8112.0
2016-01-08 11:25:00,500.53,500.53,498.22,498.9,5600.0,499.1834,499.1834,496.8797,497.5578,5600.0
2016-01-08 11:30:00,498.5,498.85,495.01,495.71,9638.0,497.1589,497.508,493.6783,494.3764,9638.0
2016-01-08 11:35:00,495.12,495.57,494.11,495.0,11512.0,493.788,494.2368,492.7807,493.6683,11512.0
2016-01-08 11:40:00,494.79,495.0,493.0,493.46,5742.0,493.4589,493.6683,491.6737,492.1325,5742.0
2016-01-08 11:45:00,493.75,493.76,492.05,492.3,9442.0,492.4217,492.4317,490.7263,490.9756,9442.0
2016-01-08 11:50:00,492.78,493.4,492.02,492.05,11575.0,491.4543,492.0726,490.6963,490.7263,11575.0
2016-01-08 11:55:00,492.72,494.9,492.72,494.14,6476.0,491.3945,493.5686,491.3945,492.8106,6476.0
2016-01-08 12:00:00,494.84,497.0,494.5,495.01,10340.0,493.5087,495.6629,493.1697,493.6783,10340.0
2016-01-08 12:05:00,494.81,496.6,494.62,495.88,5606.0,493.4788,495.264,493.2893,494.546,5606.0
2016-01-08 12:10:00,496.52,497.41,496.02,496.72,4635.0,495.1842,496.0718,494.6856,495.3837,4635.0
2016-01-08 12:15:00,496.9,497.46,495.91,495.91,10660.0,495.5632,496.1217,494.5759,494.5759,10660.0
2016-01-08 12:20:00,495.64,497.29,495.58,496.5,5946.0,494.3066,495.9522,494.2468,495.1643,5946.0
2016-01-08 12:25:00,497.37,498.65,497.2,497.57,4100.0,496.0319,497.3085,495.8624,496.2314,4100.0
2016-01-08 12:30:00,497.58,497.59,495.57,496.03,2500.0,496.2414,496.2513,494.2368,494.6955,2500.0
2016-01-08 12:35:00,495.57,496.51,495.51,496.38,5188.0,494.2368,495.1743,494.1769,495.0446,5188.0
2016-01-08 12:40:00,497.27,497.4,495.25,495.25,1300.0,495.9322,496.0619,493.9176,493.9176,1300.0
2016-01-08 12:45:00,495.04,496.0,494.81,494.98,2190.0,493.7082,494.6656,493.4788,493.6484,2190.0
2016-01-08 12:50:00,494.56,495.07,493.93,494.96,4535.0,493.2295,493.7381,492.6012,493.6284,4535.0
2016-01-08 12:55:00,495.45,496.95,495.45,496.36,6747.0,494.1171,495.6131,494.1171,495.0247,6747.0
2016-01-08 13:00:00,496.1,496.33,494.85,495.01,2000.0,494.7654,494.9947,493.5187,493.6783,2000.0
2016-01-08 13:05:00,494.77,494.77,493.0,493.71,3900.0,493.4389,493.4389,491.6737,492.3818,3900.0
2016-01-08 13:10:00,492.62,493.82,492.5,492.96,3600.0,491.2947,492.4915,491.175,491.6338,3600.0
2016-01-08 13:15:00,492.87,493.55,492.53,492.96,1800.0,491.544,492.2222,491.205,491.6338,1800.0
2016-01-08 13:20:00,492.93,495.26,492.91,494.67,6695.0,491.6039,493.9276,491.5839,493.3392,6695.0
2016-01-08 13:25:00,493.24,494.05,492.81,493.58,2150.0,491.9131,492.7209,491.4842,492.2521,2150.0
2016-01-08 13:30:00,494.0,495.18,494.0,494.76,1900.0,492.671,493.8478,492.671,493.429,1900.0
2016-01-08 13:35:00,495.25,497.22,495.0,496.61,2109.0,493.9176,495.8823,493.6683,495.274,2109.0
2016-01-08 13:40:00,496.68,496.87,496.23,496.27,5724.0,495.3438,495.5333,494.895,494.9349,5724.0
2016-01-08 13:45:00,496.14,496.98,495.52,496.55,8038.0,494.8053,495.643,494.1869,495.2141,8038.0
2016-01-08 13:50:00,496.51,496.52,496.23,496.32,2863.0,495.1743,495.1842,494.895,494.9848,2863.0
2016-01-08 13:55:00,495.96,495.96,495.2,495.2,400.0,494.6257,494.6257,493.8678,493.8678,400.0
2016-01-08 14:00:00,495.31,495.84,495.1,495.84,1200.0,493.9775,494.5061,493.768,494.5061,1200.0
2016-01-08 14:05:00,495.28,495.48,494.57,494.57,2238.0,493.9476,494.147,493.2395,493.2395,2238.0
2016-01-08 14:10:00,494.05,494.05,492.78,493.99,4988.0,492.7209,492.7209,491.4543,492.661,4988.0
2016-01-08 14:15:00,493.85,495.31,493.47,494.93,6928.0,492.5214,493.9775,492.1424,493.5985,6928.0
2016-01-08 14:20:00,495.49,495.49,494.11,494.59,2701.0,494.157,494.157,492.7807,493.2594,2701.0
2016-01-08 14:25:00,493.69,494.02,493.21,493.5,3218.0,492.3618,492.691,491.8831,492.1724,3218.0
2016-01-08 14:30:00,493.08,496.11,493.07,494.5,2800.0,491.7535,494.7753,491.7435,493.1697,2800.0
2016-01-08 14:35:00,494.0,494.49,494.0,494.27,400.0,492.671,493.1597,492.671,492.9403,400.0
2016-01-08 14:40:00,494.26,497.19,494.25,497.19,7936.0,492.9303,495.8524,492.9203,495.8524,7936.0
2016-01-08 14:45:00,497.2,497.99,496.52,496.95,7587.0,495.8624,496.6503,495.1842,495.6131,7587.0
2016-01-08 14:50:00,496.1,496.75,495.63,496.75,8590.0,494.7654,495.4136,494.2966,495.4136,8590.0
2016-01-08 14:55:00,496.81,497.42,495.68,496.03,19897.0,495.4734,496.0818,494.3465,494.6955,19897.0
2016-01-08 15:00:00,496.13,496.5,495.53,496.49,5610.0,494.7953,495.1643,494.1969,495.1543,5610.0
2016-01-08 15:05:00,496.5,496.5,495.0,495.95,5194.0,495.1643,495.1643,493.6683,494.6158,5194.0
2016-01-08 15:10:00,495.91,496.87,495.58,496.67,9287.0,494.5759,495.5333,494.2468,495.3338,9287.0
2016-01-08 15:15:00,497.0,497.51,495.97,496.5,6315.0,495.6629,496.1716,494.6357,495.1643,6315.0
2016-01-08 15:20:00,496.02,496.12,495.53,495.86,2500.0,494.6856,494.7853,494.1969,494.526,2500.0
2016-01-08 15:25:00,495.86,497.11,495.86,496.07,4100.0,494.526,495.7726,494.526,494.7354,4100.0
2016-01-08 15:30:00,496.02,496.03,494.04,494.08,8642.0,494.6856,494.6955,492.7109,492.7508,8642.0
2016-01-08 15:35:00,494.0,495.41,493.52,494.1,7888.0,492.671,494.0772,492.1923,492.7707,7888.0
2016-01-08 15:40:00,494.13,494.31,492.71,492.88,8240.0,492.8007,492.9802,491.3845,491.554,8240.0
2016-01-08 15:45:00,493.91,493.91,492.0,492.18,9382.0,492.5813,492.5813,490.6764,490.8559,9382.0
2016-01-08 15:50:00,492.2,493.74,491.97,492.13,14788.0,490.8759,492.4117,490.6465,490.806,14788.0
2016-01-08 15:55:00,492.4,493.2,490.99,491.51,22321.0,491.0753,491.8732,489.6691,490.1877,22321.0
2016-01-11 09:30:00,495.05,498.7,494.0,496.86,6784.0,493.7182,497.3584,492.671,495.5233,6784.0
2016-01-11 09:35:00,494.3,494.3,490.39,491.74,5321.0,492.9702,492.9702,489.0707,490.4171,5321.0
2016-01-11 09:40:00,491.77,492.49,486.0,486.26,10490.0,490.447,491.1651,484.6925,484.9518,10490.0
2016-01-11 09:45:00,486.32,487.75,485.0,485.0,7127.0,485.0117,486.4378,483.6952,483.6952,7127.0
2016-01-11 09:50:00,484.19,484.19,480.05,480.47,13761.0,482.8874,482.8874,478.7585,479.1774,13761.0
2016-01-11 09:55:00,480.38,480.39,477.61,478.43,16915.0,479.0876,479.0976,476.3251,477.1429,16915.0
2016-01-11 10:00:00,479.44,479.99,478.05,479.0,14367.0,478.1502,478.6987,476.7639,477.7114,14367.0
2016-01-11 10:05:00,479.0,481.38,478.2,480.02,14929.0,477.7114,480.085,476.9135,478.7286,14929.0
2016-01-11 10:10:00,480.05,482.84,480.05,481.0,13598.0,478.7585,481.541,478.7585,479.706,13598.0
2016-01-11 10:15:00,481.1,481.1,477.09,479.27,7400.0,479.8057,479.8057,475.8065,477.9806,7400.0
2016-01-11 10:20:00,477.83,479.76,477.29,478.98,11412.0,476.5445,478.4693,476.006,477.6914,11412.0
2016-01-11 10:25:00,477.9,478.88,476.0,478.38,7700.0,476.6143,477.5917,474.7194,477.093,7700.0
2016-01-11 10:30:00,478.99,481.89,478.29,481.89,8857.0,477.7014,480.5936,477.0033,480.5936,8857.0
2016-01-11 10:35:00,481.69,482.79,480.48,481.44,11298.0,480.3941,481.4912,479.1874,480.1448,11298.0
2016-01-11 10:40:00,481.93,481.93,478.38,479.29,6699.0,480.6335,480.6335,477.093,478.0006,6699.0
2016-01-11 10:45:00,478.64,478.87,476.82,478.52,4000.0,477.3523,477.5817,475.5372,477.2327,4000.0
2016-01-11 10:50:00,479.13,479.13,476.09,476.68,3884.0,477.841,477.841,474.8092,475.3976,3884.0
2016-01-11 10:55:00,476.48,477.36,475.09,475.09,6511.0,475.1981,476.0758,473.8119,473.8119,6511.0
2016-01-11 11:00:00,475.77,476.95,475.64,476.54,5401.0,474.4901,475.6669,474.3604,475.258,5401.0
2016-01-11 11:05:00,475.45,476.61,475.14,476.23,6428.0,474.1709,475.3278,473.8617,474.9488,6428.0
2016-01-11 11:10:00,476.21,476.21,475.09,476.05,7080.0,474.9289,474.9289,473.8119,474.7693,7080.0
2016-01-11 11:15:00,475.21,476.86,474.83,476.8,6747.0,473.9316,475.5771,473.5526,475.5173,6747.0
2016-01-11 11:20:00,476.29,476.29,473.11,474.23,7875.0,475.0087,475.0087,471.8372,472.9542,7875.0
2016-01-11 11:25:00,473.97,474.94,473.75,474.51,6903.0,472.6949,473.6623,472.4755,473.2334,6903.0
2016-01-11 11:30:00,474.5,474.78,473.44,474.78,27129.0,473.2235,473.5027,472.1663,473.5027,27129.0
2016-01-11 11:35:00,474.65,477.96,474.4,477.43,6300.0,473.3731,476.6742,473.1237,476.1456,6300.0
2016-01-11 11:40:00,478.21,481.5,477.59,479.65,12958.0,476.9235,480.2046,476.3052,478.3596,12958.0
2016-01-11 11:45:00,479.06,480.13,477.09,479.31,10818.0,477.7712,478.8383,475.8065,478.0205,10818.0
2016-01-11 11:50:00,479.97,481.76,478.87,480.31,6775.0,478.6788,480.4639,477.5817,479.0178,6775.0
2016-01-11 11:55:00,481.85,481.85,479.69,480.6,7481.0,480.5537,480.5537,478.3995,479.3071,7481.0
2016-01-11 12:00:00,481.03,481.09,479.99,480.69,4433.0,479.7359,479.7957,478.6987,479.3968,4433.0
2016-01-11 12:05:00,481.03,481.74,480.46,480.56,2350.0,479.7359,480.444,479.1674,479.2672,2350.0
2016-01-11 12:10:00,480.85,480.85,479.99,480.13,4275.0,479.5564,479.5564,478.6987,478.8383,4275.0
2016-01-11 12:15:00,480.24,480.67,478.12,479.37,6079.0,478.948,479.3769,476.8337,478.0804,6079.0
2016-01-11 12:20:00,477.9,478.28,476.0,476.66,13200.0,476.6143,476.9933,474.7194,475.3777,13200.0
2016-01-11 12:25:00,476.58,476.94,475.74,476.34,700.0,475.2979,475.6569,474.4601,475.0585,700.0
2016-01-11 12:30:00,476.34,476.9,476.34,476.6,500.0,475.0585,475.617,475.0585,475.3178,500.0
2016-01-11 12:35:00,476.99,478.44,476.67,476.67,3576.0,475.7068,477.1529,475.3876,475.3876,3576.0
2016-01-11 12:40:00,476.02,477.61,475.68,477.61,890.0,474.7394,476.3251,474.4003,476.3251,890.0
2016-01-11 12:45:00,476.06,476.42,475.06,475.06,1438.0,474.7793,475.1383,473.782,473.782,1438.0
2016-01-11 12:50:00,476.14,476.15,475.0,475.59,2401.0,474.8591,474.869,473.7221,474.3105,2401.0
2016-01-11 12:55:00,475.63,476.24,475.31,476.24,1600.0,474.3504,474.9588,474.0313,474.9588,1600.0
2016-01-11 13:00:00,475.03,476.55,475.0,476.13,12124.0,473.752,475.268,473.7221,474.8491,12124.0
2016-01-11 13:05:00,476.54,476.86,476.43,476.86,700.0,475.258,475.5771,475.1483,475.5771,700.0
2016-01-11 13:10:00,475.92,476.79,474.09,474.17,3486.0,474.6396,475.5073,472.8146,472.8944,3486.0
2016-01-11 13:15:00,473.53,474.7,473.44,474.4,6829.0,472.2561,473.4229,472.1663,473.1237,6829.0
2016-01-11 13:20:00,474.59,475.14,474.31,474.71,6553.0,473.3132,473.8617,473.034,473.4329,6553.0
2016-01-11 13:25:00,474.63,474.63,473.75,474.39,9271.0,473.3531,473.3531,472.4755,473.1138,9271.0
2016-01-11 13:30:00,474.3,475.03,473.46,474.77,10056.0,473.024,473.752,472.1863,473.4927,10056.0
2016-01-11 13:35:00,474.49,474.5,473.12,473.34,11707.0,473.2135,473.2235,471.8472,472.0666,11707.0
2016-01-11 13:40:00,473.8,473.84,472.81,472.87,3893.0,472.5254,472.5652,471.538,471.5979,3893.0
2016-01-11 13:45:00,472.5,472.5,470.12,470.42,7894.0,471.2288,471.2288,468.8553,469.1544,7894.0
2016-01-11 13:50:00,470.36,471.29,469.8,471.14,15314.0,469.0946,470.0221,468.5361,469.8725,15314.0
2016-01-11 13:55:00,471.67,473.49,471.3,473.49,12482.0,470.4011,472.2162,470.0321,472.2162,12482.0
2016-01-11 14:00:00,473.62,474.99,471.85,474.46,11592.0,472.3458,473.7121,470.5806,473.1836,11592.0
2016-01-11 14:05:00,474.38,476.3,474.38,475.95,3988.0,473.1038,475.0186,473.1038,474.6696,3988.0
2016-01-11 14:10:00,476.12,477.32,475.71,475.71,8936.0,474.8391,476.0359,474.4302,474.4302,8936.0
2016-01-11 14:15:00,475.88,478.06,475.88,477.59,4251.0,474.5998,476.7739,474.5998,476.3052,4251.0
2016-01-11 14:20:00,477.48,478.6,475.85,477.72,4799.0,476.1955,477.3124,474.5698,476.4348,4799.0
2016-01-11 14:25:00,477.76,479.2,476.72,479.0,3500.0,476.4747,477.9108,475.4375,477.7114,3500.0
2016-01-11 14:30:00,479.2,480.0,476.73,476.91,4990.0,477.9108,478.7087,475.4475,475.627,4990.0
2016-01-11 14:35:00,476.92,477.44,475.51,477.44,4640.0,475.637,476.1556,474.2308,476.1556,4640.0
2016-01-11 14:40:00,477.5,477.98,476.14,476.14,3400.0,476.2154,476.6941,474.8591,474.8591,3400.0
2016-01-11 14:45:00,476.88,476.88,474.74,474.81,5776.0,475.5971,475.5971,473.4628,473.5326,5776.0
2016-01-11 14:50:00,474.26,475.19,474.0,474.06,6037.0,472.9841,473.9116,472.7248,472.7847,6037.0
2016-01-11 14:55:00,474.07,475.03,474.0,474.98,5440.0,472.7946,473.752,472.7248,473.7022,5440.0
2016-01-11 15:00:00,475.04,476.64,475.04,476.29,5080.0,473.762,475.3577,473.762,475.0087,5080.0
2016-01-11 15:05:00,475.72,476.0,473.41,474.33,9287.0,474.4402,474.7194,472.1364,473.0539,9287.0
2016-01-11 15:10:00,474.37,474.89,473.93,474.32,10055.0,473.0938,473.6124,472.655,473.044,10055.0
2016-01-11 15:15:00,474.0,474.95,473.01,474.94,10758.0,472.7248,473.6723,471.7375,473.6623,10758.0
2016-01-11 15:20:00,474.86,477.84,474.8,476.97,9210.0,473.5825,476.5545,473.5227,475.6868,9210.0
2016-01-11 15:25:00,477.61,480.88,477.11,480.33,7948.0,476.3251,479.5863,475.8264,479.0378,7948.0
2016-01-11 15:30:00,481.07,483.25,480.27,482.09,14498.0,479.7758,481.9499,478.9779,480.793,14498.0
2016-01-11 15:35:00,483.3,483.3,481.18,482.56,3700.0,481.9998,481.9998,479.8855,481.2618,3700.0
2016-01-11 15:40:00,482.37,484.94,481.78,484.21,11736.0,481.0723,483.6354,480.4839,482.9073,11736.0
2016-01-11 15:45:00,484.17,484.54,479.74,480.28,18421.0,482.8675,483.2365,478.4494,478.9879,18421.0
2016-01-11 15:50:00,480.77,483.04,479.78,482.89,8078.0,479.4766,481.7405,478.4893,481.5909,8078.0
2016-01-11 15:55:00,482.95,483.33,480.63,480.88,25310.0,481.6507,482.0297,479.337,479.5863,25310.0
2016-01-12 09:30:00,486.0,486.0,479.12,482.91,41669.0,484.6925,484.6925,477.831,481.6108,41669.0
2016-01-12 09:35:00,482.31,483.91,476.0,477.75,29028.0,481.0125,482.6082,474.7194,476.4647,29028.0
2016-01-12 09:40:00,477.75,484.43,477.75,484.11,18117.0,476.4647,483.1268,476.4647,482.8076,18117.0
2016-01-12 09:45:00,484.47,486.99,482.03,483.84,17008.0,483.1666,485.6799,480.7332,482.5383,17008.0
2016-01-12 09:50:00,484.38,484.59,483.0,483.39,13868.0,483.0769,483.2863,481.7006,482.0896,13868.0
2016-01-12 09:55:00,482.87,483.63,477.0,477.0,7517.0,481.571,482.3289,475.7167,475.7167,7517.0
2016-01-12 10:00:00,477.0,477.86,474.38,474.38,31558.0,475.7167,476.5744,473.1038,473.1038,31558.0
2016-01-12 10:05:00,474.68,475.67,472.14,473.12,22298.0,473.403,474.3903,470.8698,471.8472,22298.0
2016-01-12 10:10:00,472.43,474.28,471.88,472.71,18367.0,471.159,473.0041,470.6105,471.4383,18367.0
2016-01-12 10:15:00,472.77,475.27,472.21,474.67,34394.0,471.4981,473.9914,470.9396,473.393,34394.0
2016-01-12 10:20:00,474.67,475.53,473.16,474.0,21855.0,473.393,474.2507,471.8871,472.7248,21855.0
2016-01-12 10:25:00,474.37,475.11,473.01,473.69,6287.0,473.0938,473.8318,471.7375,472.4156,6287.0
2016-01-12 10:30:00,474.18,477.45,474.07,475.3,9632.0,472.9043,476.1655,472.7946,474.0213,9632.0
2016-01-12 10:35:00,475.44,476.87,473.48,474.01,13740.0,474.1609,475.5871,472.2062,472.7348,13740.0
2016-01-12 10:40:00,474.08,475.12,473.0,473.4,18118.0,472.8046,473.8418,471.7275,472.1264,18118.0
2016-01-12 10:45:00,473.55,473.75,470.78,472.03,20713.0,472.276,472.4755,469.5135,470.7601,20713.0
2016-01-12 10:50:00,472.01,472.38,470.3,470.73,13520.0,470.7402,471.1092,469.0348,469.4636,13520.0
2016-01-12 10:55:00,470.8,472.03,470.23,470.26,12395.0,469.5334,470.7601,468.965,468.9949,12395.0
2016-01-12 11:00:00,470.68,471.42,469.62,471.02,13433.0,469.4137,470.1518,468.3566,469.7528,13433.0
2016-01-12 11:05:00,471.12,471.18,468.9,470.13,11316.0,469.8526,469.9124,467.6385,468.8652,11316.0
2016-01-12 11:10:00,470.12,470.98,469.81,470.57,9354.0,468.8553,469.7129,468.5461,469.304,9354.0
2016-01-12 11:15:00,470.56,472.0,469.97,472.0,17338.0,469.2941,470.7302,468.7057,470.7302,17338.0
2016-01-12 11:20:00,471.86,472.15,470.07,470.82,17000.0,470.5906,470.8798,468.8054,469.5534,17000.0
2016-01-12 11:25:00,469.66,469.78,468.0,468.0,11386.0,468.3965,468.5162,466.741,466.741,11386.0
2016-01-12 11:30:00,468.04,468.8,467.05,468.11,25756.0,466.7808,467.5388,465.7935,466.8507,25756.0
2016-01-12 11:35:00,467.94,468.95,466.26,466.83,11578.0,466.6811,467.6884,465.0056,465.5741,11578.0
2016-01-12 11:40:00,466.82,466.82,464.19,464.19,13956.0,465.5641,465.5641,462.9412,462.9412,13956.0
2016-01-12 11:45:00,463.43,464.5,461.76,463.07,29345.0,462.1832,463.2504,460.5177,461.8242,29345.0
2016-01-12 11:50:00,463.38,465.0,463.07,464.42,10673.0,462.1334,463.749,461.8242,463.1706,10673.0
2016-01-12 11:55:00,464.39,465.66,463.45,465.08,9307.0,463.1407,464.4073,462.2032,463.8288,9307.0
2016-01-12 12:00:00,464.84,467.99,464.13,467.99,11700.0,463.5895,466.731,462.8814,466.731,11700.0
2016-01-12 12:05:00,468.11,469.34,466.37,466.98,15153.0,466.8507,468.0773,465.1153,465.7237,15153.0
2016-01-12 12:10:00,466.98,467.59,465.11,465.56,22850.0,465.7237,466.3321,463.8587,464.3075,22850.0
2016-01-12 12:15:00,465.55,465.97,460.75,461.28,21950.0,464.2975,464.7164,459.5105,460.039,21950.0
2016-01-12 12:20:00,461.4,462.66,460.85,461.31,11372.0,460.1587,461.4153,459.6102,460.069,11372.0
2016-01-12 12:25:00,460.73,462.0,459.36,460.0,13937.0,459.4905,460.7571,458.1242,458.7625,13937.0
2016-01-12 12:30:00,460.22,460.79,458.21,458.51,20280.0,458.9819,459.5504,456.9773,457.2765,20280.0
2016-01-12 12:35:00,458.28,458.44,456.71,457.86,16492.0,457.0471,457.2067,455.4813,456.6282,16492.0
2016-01-12 12:40:00,457.63,457.92,455.76,456.7,10224.0,456.3989,456.6881,454.5339,455.4714,10224.0
2016-01-12 12:45:00,456.28,459.58,455.83,459.0,19465.0,455.0525,458.3436,454.6037,457.7652,19465.0
2016-01-12 12:50:00,459.02,459.43,458.0,459.08,5009.0,457.7851,458.194,456.7679,457.845,5009.0
2016-01-12 12:55:00,458.1,459.0,454.57,455.57,22613.0,456.8676,457.7652,453.3471,454.3444,22613.0
2016-01-12 13:00:00,456.0,458.55,455.94,457.62,6570.0,454.7732,457.3164,454.7134,456.3889,6570.0
2016-01-12 13:05:00,457.35,458.07,456.33,456.84,7057.0,456.1196,456.8377,455.1024,455.611,7057.0
2016-01-12 13:10:00,456.77,458.33,456.13,458.16,10050.0,455.5412,457.097,454.9029,456.9274,10050.0
2016-01-12 13:15:00,458.8,458.8,457.39,458.04,3350.0,457.5657,457.5657,456.1595,456.8077,3350.0
2016-01-12 13:20:00,457.6,458.67,457.6,458.26,9950.0,456.3689,457.4361,456.3689,457.0272,9950.0
2016-01-12 13:25:00,458.06,458.06,457.02,457.73,4894.0,456.8277,456.8277,455.7905,456.4986,4894.0
2016-01-12 13:30:00,457.45,457.45,455.51,455.86,7152.0,456.2193,456.2193,454.2846,454.6336,7152.0
2016-01-12 13:35:00,456.11,457.45,455.53,456.92,4854.0,454.8829,456.2193,454.3045,455.6908,4854.0
2016-01-12 13:40:00,456.89,459.55,456.18,458.98,8424.0,455.6608,458.3137,454.9528,457.7452,8424.0
2016-01-12 13:45:00,459.55,459.82,458.28,459.4,5839.0,458.3137,458.583,457.0471,458.1641,5839.0
2016-01-12 13:50:00,458.98,460.0,458.21,459.39,7756.0,457.7452,458.7625,456.9773,458.1541,7756.0
2016-01-12 13:55:00,459.61,459.61,457.27,457.57,12415.0,458.3735,458.3735,456.0398,456.339,12415.0
2016-01-12 14:00:00,457.56,457.85,453.53,453.76,24064.0,456.329,456.6183,452.3099,452.5393,24064.0
2016-01-12 14:05:00,454.42,454.58,453.32,454.37,16829.0,453.1975,453.3571,452.1004,453.1476,16829.0
2016-01-12 14:10:00,454.43,455.49,453.46,454.04,19408.0,453.2075,454.2646,452.2401,452.8185,19408.0
2016-01-12 14:15:00,454.25,454.63,453.16,453.28,22916.0,453.0279,453.4069,451.9409,452.0606,22916.0
2016-01-12 14:20:00,453.25,456.35,452.67,456.35,17625.0,452.0306,455.1223,451.4522,455.1223,17625.0
2016-01-12 14:25:00,456.35,458.42,456.13,456.85,19050.0,455.1223,457.1867,454.9029,455.621,19050.0
2016-01-12 14:30:00,457.15,461.25,456.5,459.68,11836.0,455.9201,460.0091,455.2719,458.4433,11836.0
2016-01-12 14:35:00,459.89,462.99,459.64,462.36,16160.0,458.6528,461.7444,458.4034,461.1161,16160.0
2016-01-12 14:40:00,463.0,463.03,460.96,461.9,14337.0,461.7544,461.7843,459.7199,460.6574,14337.0
2016-01-12 14:45:00,461.9,464.22,461.52,462.15,10550.0,460.6574,462.9711,460.2784,460.9067,10550.0
2016-01-12 14:50:00,462.48,465.78,462.12,464.76,12791.0,461.2358,464.5269,460.8768,463.5097,12791.0
2016-01-12 14:55:00,464.9,466.55,464.42,464.99,15715.0,463.6493,465.2949,463.1706,463.7391,15715.0
2016-01-12 15:00:00,465.75,466.01,464.4,464.86,11667.0,464.497,464.7563,463.1506,463.6094,11667.0
2016-01-12 15:05:00,465.28,467.84,464.53,466.25,15582.0,464.0283,466.5814,463.2803,464.9957,15582.0
2016-01-12 15:10:00,466.68,468.96,466.47,468.45,18852.0,465.4245,467.6984,465.2151,467.1897,18852.0
2016-01-12 15:15:00,467.88,470.7,467.79,470.07,22215.0,466.6213,469.4337,466.5315,468.8054,22215.0
2016-01-12 15:20:00,470.92,471.74,469.64,471.0,20789.0,469.6531,470.4709,468.3765,469.7329,20789.0
2016-01-12 15:25:00,471.14,473.23,470.67,470.81,18830.0,469.8725,471.9569,469.4038,469.5434,18830.0
2016-01-12 15:30:00,470.76,470.76,468.78,469.56,20329.0,469.4935,469.4935,467.5189,468.2968,20329.0
2016-01-12 15:35:00,469.58,470.33,468.27,469.68,24291.0,468.3167,469.0647,467.0102,468.4164,24291.0
2016-01-12 15:40:00,469.67,473.94,469.46,473.92,14077.0,468.4065,472.665,468.197,472.645,14077.0
2016-01-12 15:45:00,473.74,475.22,472.95,474.8,32034.0,472.4655,473.9415,471.6776,473.5227,32034.0
2016-01-12 15:50:00,474.59,475.0,473.87,474.07,45980.0,473.3132,473.7221,472.5952,472.7946,45980.0
2016-01-12 15:55:00,474.24,476.0,473.46,475.02,69103.0,472.9642,474.7194,472.1863,473.7421,69103.0
2016-01-13 09:30:00,474.85,474.85,468.34,468.34,21436.0,473.5725,473.5725,467.08,467.08,21436.0
2016-01-13 09:35:00,468.97,470.83,467.16,470.5,16908.0,467.7083,469.5633,465.9032,469.2342,16908.0
2016-01-13 09:40:00,470.96,470.97,469.07,469.07,11177.0,469.693,469.703,467.8081,467.8081,11177.0
2016-01-13 09:45:00,469.06,469.29,465.63,466.25,17241.0,467.7981,468.0275,464.3773,464.9957,17241.0
2016-01-13 09:50:00,466.98,466.98,461.25,462.21,14066.0,465.7237,465.7237,460.0091,460.9665,14066.0
2016-01-13 09:55:00,462.19,464.37,461.78,464.37,10000.0,460.9466,463.1207,460.5377,463.1207,10000.0
2016-01-13 10:00:00,464.24,464.76,462.13,464.74,7246.0,462.9911,463.5097,460.8867,463.4897,7246.0
2016-01-13 10:05:00,464.74,467.23,463.5,466.48,7051.0,463.4897,465.973,462.2531,465.225,7051.0
2016-01-13 10:10:00,467.0,467.14,465.78,465.78,3886.0,465.7436,465.8833,464.5269,464.5269,3886.0
2016-01-13 10:15:00,465.78,465.99,463.85,465.81,10154.0,464.5269,464.7364,462.6021,464.5568,10154.0
2016-01-13 10:20:00,465.97,470.0,465.97,468.56,8236.0,464.7164,468.7356,464.7164,467.2994,8236.0
2016-01-13 10:25:00,469.23,470.14,467.94,468.72,8915.0,467.9676,468.8752,466.6811,467.459,8915.0
2016-01-13 10:30:00,467.88,468.28,463.52,464.0,7741.0,466.6213,467.0202,462.273,462.7517,7741.0
2016-01-13 10:35:00,464.37,465.48,463.66,463.76,6969.0,463.1207,464.2277,462.4126,462.5124,6969.0
2016-01-13 10:40:00,464.1,467.01,463.35,466.63,8030.0,462.8514,465.7536,462.1035,465.3746,8030.0
2016-01-13 10:45:00,466.23,466.62,465.03,465.93,5835.0,464.9757,465.3647,463.7789,464.6765,5835.0
2016-01-13 10:50:00,466.3,467.26,465.96,466.05,7746.0,465.0455,466.0029,464.7064,464.7962,7746.0
2016-01-13 10:55:00,466.62,466.62,465.48,466.55,7190.0,465.3647,465.3647,464.2277,465.2949,7190.0
2016-01-13 11:00:00,466.03,466.03,462.8,463.06,9000.0,464.7763,464.7763,461.5549,461.8142,9000.0
2016-01-13 11:05:00,462.1,463.08,461.5,462.14,4690.0,460.8568,461.8342,460.2584,460.8967,4690.0
2016-01-13 11:10:00,462.01,465.24,461.61,465.24,5075.0,460.7671,463.9884,460.3681,463.9884,5075.0
2016-01-13 11:15:00,464.66,467.4,463.4,467.4,19413.0,463.4099,466.1426,462.1533,466.1426,19413.0
2016-01-13 11:20:00,466.66,467.75,465.06,465.63,9400.0,465.4046,466.4916,463.8089,464.3773,9400.0
2016-01-13 11:25:00,464.89,465.56,463.5,465.15,8275.0,463.6393,464.3075,462.2531,463.8986,8275.0
2016-01-13 11:30:00,464.21,465.76,462.49,463.9,12704.0,462.9612,464.507,461.2458,462.652,12704.0
2016-01-13 11:35:00,463.22,463.88,461.59,461.59,18146.0,461.9738,462.632,460.3482,460.3482,18146.0
2016-01-13 11:40:00,461.51,461.58,460.0,460.68,6098.0,460.2684,460.3382,458.7625,459.4406,6098.0
2016-01-13 11:45:00,460.45,460.89,457.3,457.62,8789.0,459.2113,459.6501,456.0697,456.3889,8789.0
2016-01-13 11:50:00,457.61,460.94,457.0,458.85,10030.0,456.3789,459.6999,455.7705,457.6156,10030.0
2016-01-13 11:55:00,459.92,459.92,457.02,457.49,3800.0,458.6827,458.6827,455.7905,456.2592,3800.0
2016-01-13 12:00:00,457.9,459.37,457.5,458.99,4050.0,456.6681,458.1342,456.2692,457.7552,4050.0
2016-01-13 12:05:00,458.19,458.21,457.26,457.55,7115.0,456.9573,456.9773,456.0298,456.3191,7115.0
2016-01-13 12:10:00,457.58,458.53,457.24,458.06,4755.0,456.349,457.2964,456.0099,456.8277,4755.0
2016-01-13 12:15:00,458.17,458.57,455.75,456.05,4546.0,456.9374,457.3363,454.5239,454.8231,4546.0
2016-01-13 12:20:00,455.95,455.98,453.76,455.97,21283.0,454.7234,454.7533,452.5393,454.7433,21283.0
2016-01-13 12:25:00,456.02,456.11,454.78,456.11,5085.0,454.7932,454.8829,453.5565,454.8829,5085.0
2016-01-13 12:30:00,456.16,456.87,455.11,455.11,4400.0,454.9328,455.6409,453.8856,453.8856,4400.0
2016-01-13 12:35:00,455.74,455.87,455.14,455.61,1700.0,454.5139,454.6436,453.9156,454.3843,1700.0
2016-01-13 12:40:00,455.67,455.96,454.54,455.94,12748.0,454.4441,454.7333,453.3172,454.7134,12748.0
2016-01-13 12:45:00,455.99,458.14,455.99,457.77,8100.0,454.7633,456.9075,454.7633,456.5385,8100.0
2016-01-13 12:50:00,457.77,457.97,456.27,457.84,11900.0,456.5385,456.7379,455.0425,456.6083,11900.0
2016-01-13 12:55:00,457.85,458.15,455.49,455.5,15022.0,456.6183,456.9175,454.2646,454.2746,15022.0
2016-01-13 13:00:00,455.64,456.46,455.07,455.85,7238.0,454.4142,455.232,453.8457,454.6236,7238.0
2016-01-13 13:05:00,455.99,457.53,455.84,457.21,8700.0,454.7633,456.2991,454.6137,455.98,8700.0
2016-01-13 13:10:00,457.58,458.1,456.25,456.82,10916.0,456.349,456.8676,455.0226,455.591,10916.0
2016-01-13 13:15:00,457.07,457.24,455.88,456.46,10571.0,455.8404,456.0099,454.6536,455.232,10571.0
2016-01-13 13:20:00,456.35,456.74,455.44,455.84,6680.0,455.1223,455.5112,454.2147,454.6137,6680.0
2016-01-13 13:25:00,455.69,455.72,454.5,455.0,9013.0,454.4641,454.494,453.2773,453.7759,9013.0
2016-01-13 13:30:00,455.0,456.13,454.77,455.23,17310.0,453.7759,454.9029,453.5465,454.0053,17310.0
2016-01-13 13:35:00,455.23,455.69,453.39,453.98,12507.0,454.0053,454.4641,452.1703,452.7587,12507.0
2016-01-13 13:40:00,454.51,454.51,452.94,453.27,10880.0,453.2872,453.2872,451.7215,452.0506,10880.0
2016-01-13 13:45:00,453.39,454.32,452.86,454.32,17657.0,452.1703,453.0978,451.6417,453.0978,17657.0
2016-01-13 13:50:00,453.63,455.57,453.24,455.04,5838.0,452.4096,454.3444,452.0207,453.8158,5838.0
2016-01-13 13:55:00,454.81,457.39,454.14,455.36,12326.0,453.5864,456.1595,452.9182,454.135,12326.0
2016-01-13 14:00:00,455.5,456.22,453.61,453.62,21269.0,454.2746,454.9926,452.3897,452.3996,21269.0
2016-01-13 14:05:00,453.83,455.06,453.31,454.25,16495.0,452.6091,453.8358,452.0905,453.0279,16495.0
2016-01-13 14:10:00,454.2,454.74,453.0,454.18,19039.0,452.9781,453.5166,451.7813,452.9581,19039.0
2016-01-13 14:15:00,454.02,454.23,452.81,453.62,13176.0,452.7986,453.008,451.5918,452.3996,13176.0
2016-01-13 14:20:00,453.7,455.95,453.36,455.95,7351.0,452.4794,454.7234,452.1403,454.7234,7351.0
2016-01-13 14:25:00,455.93,456.91,454.18,456.91,16756.0,454.7034,455.6808,452.9581,455.6808,16756.0
2016-01-13 14:30:00,456.63,457.01,453.55,453.72,20343.0,455.4015,455.7805,452.3298,452.4994,20343.0
2016-01-13 14:35:00,453.62,454.93,453.16,454.29,6825.0,452.3996,453.7061,451.9409,453.0678,6825.0
2016-01-13 14:40:00,454.41,454.41,451.73,452.22,25589.0,453.1875,453.1875,450.5147,451.0034,25589.0
2016-01-13 14:45:00,452.22,453.75,451.39,453.67,12748.0,451.0034,452.5293,450.1756,452.4495,12748.0
2016-01-13 14:50:00,453.91,457.65,453.91,457.65,6725.0,452.6889,456.4188,452.6889,456.4188,6725.0
2016-01-13 14:55:00,457.64,459.2,456.16,456.61,13504.0,456.4088,457.9646,454.9328,455.3816,13504.0
2016-01-13 15:00:00,456.98,458.29,455.34,456.89,12215.0,455.7506,457.0571,454.115,455.6608,12215.0
2016-01-13 15:05:00,456.98,459.99,456.98,458.59,19163.0,455.7506,458.7525,455.7506,457.3563,19163.0
2016-01-13 15:10:00,458.56,459.28,458.23,458.42,31355.0,457.3264,458.0444,456.9972,457.1867,31355.0
2016-01-13 15:15:00,458.4,461.42,458.32,460.99,17650.0,457.1668,460.1787,457.087,459.7498,17650.0
2016-01-13 15:20:00,460.6,460.98,458.59,460.3,15051.0,459.3609,459.7398,457.3563,459.0617,15051.0
2016-01-13 15:25:00,460.28,462.4,459.04,459.05,13120.0,459.0417,461.156,457.8051,457.815,13120.0
2016-01-13 15:30:00,459.27,460.06,457.26,459.77,10825.0,458.0344,458.8223,456.0298,458.5331,10825.0
2016-01-13 15:35:00,459.74,460.5,458.46,459.9,22427.0,458.5032,459.2611,457.2266,458.6627,22427.0
2016-01-13 15:40:00,459.7,460.33,458.32,459.83,35514.0,458.4633,459.0916,457.087,458.5929,35514.0
2016-01-13 15:45:00,459.82,460.26,457.45,458.12,20999.0,458.583,459.0218,456.2193,456.8875,20999.0
2016-01-13 15:50:00,456.96,460.0,456.1,459.01,53378.0,455.7307,458.7625,454.873,457.7751,53378.0
2016-01-13 15:55:00,458.9,460.34,458.09,460.0,94351.0,457.6654,459.1016,456.8576,458.7625,94351.0
2016-01-14 09:30:00,461.85,461.85,459.21,459.55,11650.0,460.6075,460.6075,457.9746,458.3137,11650.0
2016-01-14 09:35:00,459.6,460.94,459.59,460.26,6950.0,458.3636,459.6999,458.3536,459.0218,6950.0
2016-01-14 09:40:00,460.23,461.0,458.8,460.78,9187.0,458.9919,459.7598,457.5657,459.5404,9187.0
2016-01-14 09:45:00,460.85,461.76,460.14,461.24,9025.0,459.6102,460.5177,458.9021,459.9991,9025.0
2016-01-14 09:50:00,461.55,461.55,457.58,457.77,6446.0,460.3083,460.3083,456.349,456.5385,6446.0
2016-01-14 09:55:00,457.77,457.77,453.16,453.99,16080.0,456.5385,456.5385,451.9409,452.7686,16080.0
2016-01-14 10:00:00,453.99,455.67,453.49,455.67,16100.0,452.7686,454.4441,452.27,454.4441,16100.0
2016-01-14 10:05:00,455.56,457.0,454.63,454.63,11829.0,454.3344,455.7705,453.4069,453.4069,11829.0
2016-01-14 10:10:00,454.83,457.43,454.53,456.94,7240.0,453.6064,456.1994,453.3072,455.7107,7240.0
2016-01-14 10:15:00,457.97,461.89,457.88,461.89,10631.0,456.7379,460.6474,456.6482,460.6474,10631.0
2016-01-14 10:20:00,462.02,464.88,462.02,464.4,24229.0,460.777,463.6293,460.777,463.1506,24229.0
2016-01-14 10:25:00,463.94,467.19,463.73,467.19,18109.0,462.6919,465.9331,462.4824,465.9331,18109.0
2016-01-14 10:30:00,466.45,470.0,465.7,469.96,21144.0,465.1951,468.7356,464.4471,468.6957,21144.0
2016-01-14 10:35:00,469.23,473.9,468.39,473.5,37670.0,467.9676,472.6251,467.1299,472.2262,37670.0
2016-01-14 10:40:00,472.93,472.93,469.7,470.94,11905.0,471.6577,471.6577,468.4364,469.673,11905.0
2016-01-14 10:45:00,471.3,472.5,469.49,472.4,6787.0,470.0321,471.2288,468.2269,471.1291,6787.0
2016-01-14 10:50:00,472.4,474.62,472.4,474.61,13407.0,471.1291,473.3431,471.1291,473.3332,13407.0
2016-01-14 10:55:00,474.01,474.6,471.56,471.82,14278.0,472.7348,473.3232,470.2914,470.5507,14278.0
2016-01-14 11:00:00,471.37,472.79,469.26,471.59,9238.0,470.1019,471.5181,467.9976,470.3213,9238.0
2016-01-14 11:05:00,472.13,472.74,470.31,470.47,7485.0,470.8598,471.4682,469.0447,469.2043,7485.0
2016-01-14 11:10:00,469.88,472.5,469.88,471.93,4872.0,468.6159,471.2288,468.6159,470.6604,4872.0
2016-01-14 11:15:00,471.65,471.74,468.46,469.28,12990.0,470.3811,470.4709,467.1997,468.0175,12990.0
2016-01-14 11:20:00,468.96,469.58,467.61,468.28,17235.0,467.6984,468.3167,466.352,467.0202,17235.0
2016-01-14 11:25:00,468.2,470.98,467.82,470.03,7455.0,466.9404,469.7129,466.5614,468.7655,7455.0
2016-01-14 11:30:00,470.0,471.36,469.55,469.55,4910.0,468.7356,470.0919,468.2868,468.2868,4910.0
2016-01-14 11:35:00,469.91,471.27,469.58,470.54,14258.0,468.6458,470.0022,468.3167,469.2741,14258.0
2016-01-14 11:40:00,471.24,472.57,470.89,472.56,6150.0,469.9722,471.2987,469.6232,471.2887,6150.0
2016-01-14 11:45:00,472.55,473.16,471.78,472.5,4696.0,471.2787,471.8871,470.5108,471.2288,4696.0
2016-01-14 11:50:00,472.1,473.4,472.07,472.7,6185.0,470.8299,472.1264,470.8,471.4283,6185.0
2016-01-14 11:55:00,473.0,475.57,473.0,474.65,15410.0,471.7275,474.2906,471.7275,473.3731,15410.0
2016-01-14 12:00:00,475.0,477.47,475.0,477.25,14829.0,473.7221,476.1855,473.7221,475.9661,14829.0
2016-01-14 12:05:00,477.6,477.71,474.44,474.7,15265.0,476.3151,476.4248,473.1636,473.4229,15265.0
2016-01-14 12:10:00,474.48,474.99,473.57,474.56,10100.0,473.2035,473.7121,472.296,473.2833,10100.0
2016-01-14 12:15:00,474.47,477.39,474.47,477.39,6564.0,473.1935,476.1057,473.1935,476.1057,6564.0
2016-01-14 12:20:00,477.34,477.55,475.38,476.71,9750.0,476.0558,476.2653,474.1011,475.4275,9750.0
2016-01-14 12:25:00,477.01,477.55,475.9,475.9,6887.0,475.7267,476.2653,474.6197,474.6197,6887.0
2016-01-14 12:30:00,476.01,477.53,475.67,477.1,3700.0,474.7294,476.2453,474.3903,475.8165,3700.0
2016-01-14 12:35:00,477.24,478.67,476.33,476.33,6237.0,475.9561,477.3822,475.0485,475.0485,6237.0
2016-01-14 12:40:00,476.38,479.5,476.38,477.95,19080.0,475.0984,478.21,475.0984,476.6642,19080.0
2016-01-14 12:45:00,478.03,478.89,477.73,478.67,7600.0,476.744,477.6017,476.4448,477.3822,7600.0
2016-01-14 12:50:00,478.43,479.26,477.09,479.03,11950.0,477.1429,477.9707,475.8065,477.7413,11950.0
2016-01-14 12:55:00,478.76,479.14,477.61,478.4,9000.0,477.472,477.851,476.3251,477.113,9000.0
2016-01-14 13:00:00,478.41,480.0,477.05,478.5,11913.0,477.1229,478.7087,475.7666,477.2127,11913.0
2016-01-14 13:05:00,479.69,482.0,479.5,481.61,12000.0,478.3995,480.7033,478.21,480.3143,12000.0
2016-01-14 13:10:00,481.71,482.14,481.26,481.4,8361.0,480.4141,480.8429,479.9653,480.1049,8361.0
2016-01-14 13:15:00,481.65,482.13,480.08,481.72,10307.0,480.3542,480.8329,478.7885,480.424,10307.0
2016-01-14 13:20:00,481.36,483.09,481.36,482.78,7351.0,480.065,481.7904,480.065,481.4812,7351.0
2016-01-14 13:25:00,482.02,482.84,481.02,482.24,6800.0,480.7232,481.541,479.7259,480.9426,6800.0
2016-01-14 13:30:00,482.1,483.45,482.0,482.78,3700.0,480.803,482.1494,480.7033,481.4812,3700.0
2016-01-14 13:35:00,482.59,482.59,480.84,480.84,3603.0,481.2917,481.2917,479.5464,479.5464,3603.0
2016-01-14 13:40:00,480.83,480.83,479.87,479.97,7300.0,479.5364,479.5364,478.579,478.6788,7300.0
2016-01-14 13:45:00,479.98,480.41,479.29,479.95,12086.0,478.6887,479.1176,478.0006,478.6588,12086.0
2016-01-14 13:50:00,480.27,481.58,479.51,481.41,8915.0,478.9779,480.2844,478.22,480.1149,8915.0
2016-01-14 13:55:00,480.68,482.2,480.68,481.41,6083.0,479.3868,480.9028,479.3868,480.1149,6083.0
2016-01-14 14:00:00,481.49,481.49,479.0,479.64,21610.0,480.1947,480.1947,477.7114,478.3496,21610.0
2016-01-14 14:05:00,479.97,480.55,478.34,479.22,6013.0,478.6788,479.2572,477.0531,477.9308,6013.0
2016-01-14 14:10:00,479.52,481.91,479.45,481.91,3808.0,478.23,480.6135,478.1602,480.6135,3808.0
2016-01-14 14:15:00,481.14,482.82,480.38,480.38,3350.0,479.8456,481.5211,479.0876,479.0876,3350.0
2016-01-14 14:20:00,479.75,481.71,478.92,481.71,7320.0,478.4593,480.4141,477.6316,480.4141,7320.0
2016-01-14 14:25:00,481.12,482.72,480.93,482.11,2750.0,479.8257,481.4214,479.6362,480.813,2750.0
2016-01-14 14:30:00,482.76,483.75,482.29,483.13,7825.0,481.4612,482.4486,480.9925,481.8303,7825.0
2016-01-14 14:35:00,482.68,483.03,481.6,481.6,4990.0,481.3815,481.7305,480.3044,480.3044,4990.0
2016-01-14 14:40:00,481.84,482.74,481.37,481.37,4400.0,480.5437,481.4413,480.075,480.075,4400.0
2016-01-14 14:45:00,481.61,483.38,481.55,483.1,3734.0,480.3143,482.0796,480.2545,481.8003,3734.0
2016-01-14 14:50:00,483.0,484.75,482.79,483.7,4200.0,481.7006,483.4459,481.4912,482.3987,4200.0
2016-01-14 14:55:00,483.52,485.44,483.52,485.44,8840.0,482.2192,484.134,482.2192,484.134,8840.0
2016-01-14 15:00:00,485.14,485.14,484.02,484.54,7040.0,483.8348,483.8348,482.7179,483.2365,7040.0
2016-01-14 15:05:00,484.36,486.52,484.35,485.92,5052.0,483.0569,485.2111,483.047,484.6127,5052.0
2016-01-14 15:10:00,485.16,485.84,485.01,485.26,7398.0,483.8548,484.533,483.7052,483.9545,7398.0
2016-01-14 15:15:00,485.46,485.65,485.02,485.37,12409.0,484.154,484.3435,483.7152,484.0642,12409.0
2016-01-14 15:20:00,485.01,485.02,482.12,482.12,14778.0,483.7052,483.7152,480.823,480.823,14778.0
2016-01-14 15:25:00,482.56,483.08,481.54,482.33,16983.0,481.2618,481.7804,480.2445,481.0324,16983.0
2016-01-14 15:30:00,482.37,482.55,479.28,479.28,16861.0,481.0723,481.2518,477.9906,477.9906,16861.0
2016-01-14 15:35:00,479.34,481.55,479.34,480.47,18527.0,478.0504,480.2545,478.0504,479.1774,18527.0
2016-01-14 15:40:00,480.74,481.5,479.49,481.5,14625.0,479.4467,480.2046,478.2,480.2046,14625.0
2016-01-14 15:45:00,481.71,482.66,480.51,480.51,23044.0,480.4141,481.3615,479.2173,479.2173,23044.0
2016-01-14 15:50:00,480.77,481.2,478.72,479.05,25430.0,479.4766,479.9054,477.4321,477.7612,25430.0
2016-01-14 15:55:00,479.2,480.0,478.19,478.82,38589.0,477.9108,478.7087,476.9035,477.5318,38589.0
2016-01-15 09:30:00,468.41,468.41,460.05,463.64,66306.0,467.1499,467.1499,458.8123,462.3927,66306.0
2016-01-15 09:35:00,464.45,466.46,464.13,464.5,19997.0,463.2005,465.2051,462.8814,463.2504,19997.0
2016-01-15 09:40:00,464.92,469.29,464.91,469.0,19406.0,463.6692,468.0275,463.6593,467.7383,19406.0
2016-01-15 09:45:00,469.0,471.25,467.29,468.08,13382.0,467.7383,469.9822,466.0329,466.8207,13382.0
2016-01-15 09:50:00,468.43,469.4,466.47,466.52,14950.0,467.1698,468.1372,465.2151,465.2649,14950.0
2016-01-15 09:55:00,466.52,467.19,464.97,466.09,10011.0,465.2649,465.9331,463.7191,464.8361,10011.0
2016-01-15 10:00:00,465.22,466.93,464.0,465.16,17144.0,463.9684,465.6738,462.7517,463.9086,17144.0
2016-01-15 10:05:00,465.88,469.4,465.88,468.37,11097.0,464.6267,468.1372,464.6267,467.11,11097.0
2016-01-15 10:10:00,467.41,468.78,464.29,466.0,7500.0,466.1525,467.5189,463.0409,464.7463,7500.0
2016-01-15 10:15:00,466.58,467.89,466.04,467.56,6807.0,465.3248,466.6313,464.7862,466.3021,6807.0
2016-01-15 10:20:00,467.41,473.93,467.41,471.9,20582.0,466.1525,472.655,466.1525,470.6305,20582.0
2016-01-15 10:25:00,472.63,475.48,472.63,474.2,7036.0,471.3585,474.2008,471.3585,472.9243,7036.0
2016-01-15 10:30:00,474.71,476.24,470.93,471.34,6499.0,473.4329,474.9588,469.6631,470.072,6499.0
2016-01-15 10:35:00,470.48,473.74,470.48,473.31,4524.0,469.2143,472.4655,469.2143,472.0367,4524.0
2016-01-15 10:40:00,472.53,473.9,472.39,472.91,6988.0,471.2588,472.6251,471.1191,471.6377,6988.0
2016-01-15 10:45:00,471.95,475.0,471.95,473.56,3698.0,470.6803,473.7221,470.6803,472.286,3698.0
2016-01-15 10:50:00,473.24,473.95,472.29,472.69,9474.0,471.9669,472.6749,471.0194,471.4183,9474.0
2016-01-15 10:55:00,472.66,473.43,471.51,471.52,27283.0,471.3884,472.1563,470.2415,470.2515,27283.0
2016-01-15 11:00:00,471.45,472.78,470.01,471.95,14612.0,470.1817,471.5081,468.7455,470.6803,14612.0
2016-01-15 11:05:00,471.43,473.2,471.43,472.75,10158.0,470.1617,471.927,470.1617,471.4782,10158.0
2016-01-15 11:10:00,473.0,473.01,471.31,471.31,10650.0,471.7275,471.7375,470.0421,470.0421,10650.0
2016-01-15 11:15:00,471.9,474.29,471.34,472.81,34683.0,470.6305,473.014,470.072,471.538,34683.0
2016-01-15 11:20:00,472.81,472.81,471.45,472.25,26150.0,471.538,471.538,470.1817,470.9795,26150.0
2016-01-15 11:25:00,472.71,473.1,471.57,473.1,6165.0,471.4383,471.8272,470.3014,471.8272,6165.0
2016-01-15 11:30:00,472.9,473.76,472.16,473.75,5052.0,471.6278,472.4855,470.8898,472.4755,5052.0
2016-01-15 11:35:00,472.7,472.78,471.71,472.55,1900.0,471.4283,471.5081,470.441,471.2787,1900.0
2016-01-15 11:40:00,471.51,472.18,469.55,471.38,18838.0,470.2415,470.9097,468.2868,470.1119,18838.0
2016-01-15 11:45:00,471.12,472.49,470.87,472.49,1400.0,469.8526,471.2189,469.6032,471.2189,1400.0
2016-01-15 11:50:00,471.93,472.19,470.54,470.54,4204.0,470.6604,470.9197,469.2741,469.2741,4204.0
2016-01-15 11:55:00,470.0,470.72,469.0,470.05,8900.0,468.7356,469.4536,467.7383,468.7854,8900.0
2016-01-15 12:00:00,469.41,469.41,467.27,468.59,10767.0,468.1472,468.1472,466.0129,467.3294,10767.0
2016-01-15 12:05:00,468.35,468.49,467.22,468.43,6957.0,467.09,467.2296,465.9631,467.1698,6957.0
2016-01-15 12:10:00,468.32,469.41,467.12,467.98,14016.0,467.0601,468.1472,465.8633,466.721,14016.0
2016-01-15 12:15:00,467.5,468.1,465.0,465.0,14999.0,466.2423,466.8407,463.749,463.749,14999.0
2016-01-15 12:20:00,465.43,465.43,463.41,464.25,20646.0,464.1779,464.1779,462.1633,463.001,20646.0
2016-01-15 12:25:00,464.43,464.72,462.82,463.29,5382.0,463.1806,463.4698,461.5749,462.0436,5382.0
2016-01-15 12:30:00,463.02,463.37,460.12,460.89,5549.0,461.7744,462.1234,458.8822,459.6501,5549.0
2016-01-15 12:35:00,461.68,463.93,460.88,462.69,10439.0,460.438,462.6819,459.6401,461.4452,10439.0
2016-01-15 12:40:00,462.25,466.95,462.25,466.27,5978.0,461.0064,465.6938,461.0064,465.0156,5978.0
2016-01-15 12:45:00,466.75,468.77,466.74,468.09,4538.0,465.4943,467.5089,465.4843,466.8307,4538.0
2016-01-15 12:50:00,467.62,468.61,466.78,467.17,11050.0,466.362,467.3493,465.5242,465.9132,11050.0
2016-01-15 12:55:00,468.29,468.88,467.06,467.86,1650.0,467.0302,467.6186,465.8035,466.6013,1650.0
2016-01-15 13:00:00,467.89,468.36,466.76,467.31,4630.0,466.6313,467.1,465.5043,466.0528,4630.0
2016-01-15 13:05:00,467.95,467.95,463.49,463.64,25800.0,466.6911,466.6911,462.2431,462.3927,25800.0
2016-01-15 13:10:00,464.55,465.59,463.49,464.19,6501.0,463.3002,464.3374,462.2431,462.9412,6501.0
2016-01-15 13:15:00,464.32,464.32,462.74,463.03,2199.0,463.0709,463.0709,461.4951,461.7843,2199.0
2016-01-15 13:20:00,463.9,465.85,463.77,464.69,10097.0,462.652,464.5967,462.5223,463.4399,10097.0
2016-01-15 13:25:00,464.01,465.01,463.92,464.06,3800.0,462.7617,463.759,462.6719,462.8116,3800.0
2016-01-15 13:30:00,463.92,463.92,463.19,463.82,12169.0,462.6719,462.6719,461.9439,462.5722,12169.0
2016-01-15 13:35:00,464.16,464.2,461.84,462.12,11658.0,462.9113,462.9512,460.5975,460.8768,11658.0
2016-01-15 13:40:00,462.12,464.75,462.09,464.36,7994.0,460.8768,463.4997,460.8469,463.1107,7994.0
2016-01-15 13:45:00,463.8,465.54,463.8,465.01,7553.0,462.5523,464.2876,462.5523,463.759,7553.0
2016-01-15 13:50:00,464.71,465.89,464.7,465.45,1900.0,463.4598,464.6366,463.4498,464.1978,1900.0
2016-01-15 13:55:00,465.12,465.39,462.99,463.35,15060.0,463.8687,464.138,461.7444,462.1035,15060.0
2016-01-15 14:00:00,463.31,463.32,461.72,462.21,7601.0,462.0636,462.0735,460.4778,460.9665,7601.0
2016-01-15 14:05:00,461.76,464.55,461.71,464.55,5300.0,460.5177,463.3002,460.4679,463.3002,5300.0
2016-01-15 14:10:00,464.17,464.89,462.91,462.91,4800.0,462.9213,463.6393,461.6646,461.6646,4800.0
2016-01-15 14:15:00,463.55,463.55,461.77,462.3,4400.0,462.3029,462.3029,460.5277,461.0563,4400.0
2016-01-15 14:20:00,462.25,462.66,460.2,461.03,9022.0,461.0064,461.4153,458.9619,459.7897,9022.0
2016-01-15 14:25:00,461.04,462.75,459.55,459.55,6550.0,459.7997,461.5051,458.3137,458.3137,6550.0
2016-01-15 14:30:00,459.62,460.11,457.01,457.7,12970.0,458.3835,458.8722,455.7805,456.4687,12970.0
2016-01-15 14:35:00,458.24,458.62,456.0,457.48,14205.0,457.0072,457.3862,454.7732,456.2493,14205.0
2016-01-15 14:40:00,456.67,458.49,456.63,456.79,11035.0,455.4414,457.2565,455.4015,455.5611,11035.0
2016-01-15 14:45:00,456.76,458.88,456.26,458.47,7000.0,455.5312,457.6455,455.0325,457.2366,7000.0
2016-01-15 14:50:00,458.4,459.16,457.51,458.5,13057.0,457.1668,457.9247,456.2792,457.2665,13057.0
2016-01-15 14:55:00,458.24,462.11,458.24,461.25,23785.0,457.0072,460.8668,457.0072,460.0091,23785.0
2016-01-15 15:00:00,461.54,462.16,460.85,461.98,24643.0,460.2983,460.9167,459.6102,460.7372,24643.0
2016-01-15 15:05:00,461.96,462.65,460.73,461.09,28128.0,460.7172,461.4053,459.4905,459.8495,28128.0
2016-01-15 15:10:00,461.15,461.47,459.97,461.43,24696.0,459.9094,460.2285,458.7326,460.1886,24696.0
2016-01-15 15:15:00,461.41,461.41,458.12,459.1,15372.0,460.1687,460.1687,456.8875,457.8649,15372.0
2016-01-15 15:20:00,459.58,461.17,458.9,461.17,7047.0,458.3436,459.9293,457.6654,459.9293,7047.0
2016-01-15 15:25:00,461.43,462.97,461.36,461.91,5605.0,460.1886,461.7245,460.1188,460.6673,5605.0
2016-01-15 15:30:00,461.98,463.49,461.45,462.97,10776.0,460.7372,462.2431,460.2086,461.7245,10776.0
2016-01-15 15:35:00,462.91,463.65,462.04,463.35,6391.0,461.6646,462.4027,460.797,462.1035,6391.0
2016-01-15 15:40:00,462.85,463.46,461.86,462.79,13489.0,461.6048,462.2132,460.6175,461.545,13489.0
2016-01-15 15:45:00,462.8,464.09,462.31,463.8,16120.0,461.5549,462.8415,461.0663,462.5523,16120.0
2016-01-15 15:50:00,463.71,463.71,462.57,463.38,23950.0,462.4625,462.4625,461.3256,462.1334,23950.0
2016-01-15 15:55:00,463.28,464.21,462.6,463.05,54418.0,462.0337,462.9612,461.3555,461.8043,54418.0
2016-01-19 09:30:00,470.2,474.44,469.0,470.31,17717.0,468.935,473.1636,467.7383,469.0447,17717.0
2016-01-19 09:35:00,470.4,470.4,463.06,463.06,10880.0,469.1345,469.1345,461.8142,461.8142,10880.0
2016-01-19 09:40:00,463.03,465.01,463.03,464.98,7020.0,461.7843,463.759,461.7843,463.7291,7020.0
2016-01-19 09:45:00,465.99,466.02,457.5,458.67,26071.0,464.7364,464.7663,456.2692,457.4361,26071.0
2016-01-19 09:50:00,459.63,461.13,458.56,460.64,24878.0,458.3935,459.8894,457.3264,459.4008,24878.0
2016-01-19 09:55:00,460.8,460.96,459.21,460.96,16665.0,459.5603,459.7199,457.9746,459.7199,16665.0
2016-01-19 10:00:00,460.98,461.81,458.24,459.57,27793.0,459.7398,460.5676,457.0072,458.3336,27793.0
2016-01-19 10:05:00,459.42,461.97,459.42,460.55,5565.0,458.184,460.7272,458.184,459.311,5565.0
2016-01-19 10:10:00,460.46,462.88,460.17,462.01,5233.0,459.2212,461.6347,458.932,460.7671,5233.0
2016-01-19 10:15:00,462.01,464.78,462.01,464.35,30137.0,460.7671,463.5296,460.7671,463.1008,30137.0
2016-01-19 10:20:00,464.2,465.0,462.65,463.41,5114.0,462.9512,463.749,461.4053,462.1633,5114.0
2016-01-19 10:25:00,464.28,466.06,464.07,464.88,20993.0,463.031,464.8062,462.8215,463.6293,20993.0
2016-01-19 10:30:00,464.53,466.0,464.0,464.48,8400.0,463.2803,464.7463,462.7517,463.2304,8400.0
2016-01-19 10:35:00,465.44,466.21,464.14,464.5,2864.0,464.1878,464.9558,462.8913,463.2504,2864.0
2016-01-19 10:40:00,464.07,464.24,463.11,463.11,3878.0,462.8215,462.9911,461.8641,461.8641,3878.0
2016-01-19 10:45:00,463.05,463.07,462.01,462.86,3698.0,461.8043,461.8242,460.7671,461.6148,3698.0
2016-01-19 10:50:00,462.75,463.58,460.5,461.0,9767.0,461.5051,462.3328,459.2611,459.7598,9767.0
2016-01-19 10:55:00,460.78,461.41,460.44,460.9,7200.0,459.5404,460.1687,459.2013,459.6601,7200.0
2016-01-19 11:00:00,460.92,461.9,460.92,461.24,3845.0,459.68,460.6574,459.68,459.9991,3845.0
2016-01-19 11:05:00,461.01,462.14,460.7,461.8,3921.0,459.7698,460.8967,459.4606,460.5576,3921.0
2016-01-19 11:10:00,460.46,462.0,460.34,461.31,6579.0,459.2212,460.7571,459.1016,460.069,6579.0
2016-01-19 11:15:00,460.58,460.58,458.76,459.0,12736.0,459.3409,459.3409,457.5258,457.7652,12736.0
2016-01-19 11:20:00,458.94,459.41,458.1,458.94,9201.0,457.7053,458.1741,456.8676,457.7053,9201.0
2016-01-19 11:25:00,458.98,460.02,458.79,460.02,3099.0,457.7452,458.7824,457.5557,458.7824,3099.0
2016-01-19 11:30:00,460.33,461.84,459.81,460.53,5704.0,459.0916,460.5975,458.573,459.2911,5704.0
2016-01-19 11:35:00,460.16,461.27,458.19,461.27,4745.0,458.922,460.0291,456.9573,460.0291,4745.0
2016-01-19 11:40:00,460.83,460.83,458.51,458.52,3582.0,459.5902,459.5902,457.2765,457.2865,3582.0
2016-01-19 11:45:00,458.52,458.96,456.98,457.49,5650.0,457.2865,457.7253,455.7506,456.2592,5650.0
2016-01-19 11:50:00,457.5,458.42,457.5,457.96,2200.0,456.2692,457.1867,456.2692,456.728,2200.0
2016-01-19 11:55:00,457.96,458.08,456.57,456.57,1596.0,456.728,456.8476,455.3417,455.3417,1596.0
2016-01-19 12:00:00,456.92,456.99,455.42,455.78,5200.0,455.6908,455.7606,454.1948,454.5538,5200.0
2016-01-19 12:05:00,455.66,456.5,455.33,455.62,4620.0,454.4342,455.2719,454.105,454.3943,4620.0
2016-01-19 12:10:00,455.03,457.19,455.03,457.19,2078.0,453.8058,455.96,453.8058,455.96,2078.0
2016-01-19 12:15:00,457.08,457.1,454.0,454.81,3308.0,455.8503,455.8703,452.7786,453.5864,3308.0
2016-01-19 12:20:00,454.91,455.64,454.28,454.8,6927.0,453.6862,454.4142,453.0579,453.5765,6927.0
2016-01-19 12:25:00,454.5,455.22,453.34,455.22,7618.0,453.2773,453.9953,452.1204,453.9953,7618.0
2016-01-19 12:30:00,454.77,455.58,454.0,454.8,6650.0,453.5465,454.3544,452.7786,453.5765,6650.0
2016-01-19 12:35:00,454.93,456.18,454.0,454.52,5872.0,453.7061,454.9528,452.7786,453.2972,5872.0
2016-01-19 12:40:00,454.03,455.21,452.55,452.8,8482.0,452.8085,453.9854,451.3325,451.5818,8482.0
2016-01-19 12:45:00,453.54,453.55,452.85,453.17,5000.0,452.3199,452.3298,451.6317,451.9509,5000.0
2016-01-19 12:50:00,453.17,453.5,452.86,453.0,27038.0,451.9509,452.28,451.6417,451.7813,27038.0
2016-01-19 12:55:00,452.59,453.06,451.32,451.95,2600.0,451.3724,451.8411,450.1058,450.7341,2600.0
2016-01-19 13:00:00,452.89,453.99,452.78,453.99,8517.0,451.6716,452.7686,451.5619,452.7686,8517.0
2016-01-19 13:05:00,453.65,453.65,452.79,453.5,1734.0,452.4296,452.4296,451.5719,452.28,1734.0
2016-01-19 13:10:00,453.53,453.53,451.72,451.89,1400.0,452.3099,452.3099,450.5048,450.6743,1400.0
2016-01-19 13:15:00,451.63,452.5,451.01,452.5,5317.0,450.415,451.2827,449.7967,451.2827,5317.0
2016-01-19 13:20:00,452.5,453.01,450.0,450.63,10226.0,451.2827,451.7913,448.7894,449.4177,10226.0
2016-01-19 13:25:00,450.39,450.39,448.01,448.42,10912.0,449.1783,449.1783,446.8047,447.2136,10912.0
2016-01-19 13:30:00,449.13,449.52,447.91,448.68,8300.0,447.9217,448.3107,446.705,447.4729,8300.0
2016-01-19 13:35:00,449.0,452.1,449.0,451.81,8076.0,447.7921,450.8837,447.7921,450.5945,8076.0
2016-01-19 13:40:00,452.12,452.43,449.61,449.61,12808.0,450.9037,451.2128,448.4004,448.4004,12808.0
2016-01-19 13:45:00,449.42,450.69,449.42,450.28,2550.0,448.2109,449.4775,448.2109,449.0686,2550.0
2016-01-19 13:50:00,451.43,451.43,448.25,448.65,2400.0,450.2155,450.2155,447.0441,447.443,2400.0
2016-01-19 13:55:00,448.84,451.37,448.84,450.0,5157.0,447.6325,450.1557,447.6325,448.7894,5157.0
2016-01-19 14:00:00,450.26,450.26,447.48,447.48,3800.0,449.0487,449.0487,446.2762,446.2762,3800.0
2016-01-19 14:05:00,448.4,448.5,445.0,445.43,4601.0,447.1937,447.2934,443.8028,444.2317,4601.0
2016-01-19 14:10:00,444.53,446.77,444.45,445.4,7475.0,443.3341,445.5681,443.2543,444.2018,7475.0
2016-01-19 14:15:00,445.0,445.38,444.01,444.02,4483.0,443.8028,444.1818,442.8155,442.8255,4483.0
2016-01-19 14:20:00,444.08,444.85,441.88,444.56,8753.0,442.8853,443.6532,440.6912,443.364,8753.0
2016-01-19 14:25:00,443.84,445.34,443.82,444.64,3504.0,442.646,444.1419,442.626,443.4438,3504.0
2016-01-19 14:30:00,445.06,445.35,443.81,443.83,18442.0,443.8627,444.1519,442.616,442.636,18442.0
2016-01-19 14:35:00,443.65,444.8,443.17,444.14,9527.0,442.4565,443.6034,441.9778,442.9451,9527.0
2016-01-19 14:40:00,444.16,444.16,443.0,443.0,10422.0,442.9651,442.9651,441.8082,441.8082,10422.0
2016-01-19 14:45:00,442.82,444.34,442.34,444.34,4897.0,441.6287,443.1446,441.15,443.1446,4897.0
2016-01-19 14:50:00,444.7,444.7,444.01,444.44,2013.0,443.5036,443.5036,442.8155,443.2443,2013.0
2016-01-19 14:55:00,444.96,445.36,444.61,444.85,3341.0,443.7629,444.1619,443.4139,443.6532,3341.0
2016-01-19 15:00:00,445.76,448.2,445.17,447.85,4266.0,444.5608,446.9942,443.9724,446.6452,4266.0
2016-01-19 15:05:00,449.04,449.04,446.43,446.87,5231.0,447.832,447.832,445.229,445.6678,5231.0
2016-01-19 15:10:00,447.21,447.53,444.91,446.07,5070.0,446.0069,446.326,443.7131,444.87,5070.0
2016-01-19 15:15:00,446.0,446.81,444.05,445.41,6631.0,444.8001,445.608,442.8554,444.2117,6631.0
2016-01-19 15:20:00,445.5,447.69,444.96,446.99,5654.0,444.3015,446.4856,443.7629,445.7875,5654.0
2016-01-19 15:25:00,446.73,450.0,446.72,449.13,9216.0,445.5282,448.7894,445.5182,447.9217,9216.0
2016-01-19 15:30:00,449.34,449.38,447.34,447.88,19360.0,448.1312,448.171,446.1365,446.6751,19360.0
2016-01-19 15:35:00,447.63,448.22,446.34,446.71,8845.0,446.4258,447.0142,445.1392,445.5082,8845.0
2016-01-19 15:40:00,447.02,448.53,446.39,447.24,18922.0,445.8174,447.3233,445.1891,446.0368,18922.0
2016-01-19 15:45:00,447.86,451.91,446.99,451.5,18098.0,446.6551,450.6942,445.7875,450.2853,18098.0
2016-01-19 15:50:00,450.53,451.84,449.51,450.07,33690.0,449.318,450.6244,448.3007,448.8592,33690.0
2016-01-19 15:55:00,449.53,450.38,446.72,447.02,30602.0,448.3206,449.1684,445.5182,445.8174,30602.0
2016-01-20 09:30:00,439.69,442.5,435.01,441.28,48618.0,438.5071,441.3096,433.8397,440.0928,48618.0
2016-01-20 09:35:00,441.62,446.67,441.2,444.49,14260.0,440.4319,445.4683,440.0131,443.2942,14260.0
2016-01-20 09:40:00,444.28,444.96,439.44,442.79,11661.0,443.0848,443.7629,438.2578,441.5988,11661.0
2016-01-20 09:45:00,442.75,445.78,441.32,442.13,9200.0,441.5589,444.5807,440.1327,440.9406,9200.0
2016-01-20 09:50:00,441.24,444.87,441.06,443.51,6681.0,440.0529,443.6732,439.8734,442.3168,6681.0
2016-01-20 09:55:00,442.17,442.17,439.02,440.89,13711.0,440.9804,440.9804,437.8389,439.7039,13711.0
2016-01-20 10:00:00,441.03,442.26,437.15,437.23,11733.0,439.8435,441.0702,435.9739,436.0537,11733.0
2016-01-20 10:05:00,437.73,443.11,437.24,441.06,12132.0,436.5524,441.9179,436.0637,439.8734,12132.0
2016-01-20 10:10:00,440.32,442.31,440.2,440.95,5121.0,439.1354,441.1201,439.0157,439.7637,5121.0
2016-01-20 10:15:00,442.4,442.4,440.12,440.33,3286.0,441.2098,441.2098,438.936,439.1454,3286.0
2016-01-20 10:20:00,439.69,444.91,439.37,444.91,6885.0,438.5071,443.7131,438.188,443.7131,6885.0
2016-01-20 10:25:00,444.95,444.98,442.94,442.94,3929.0,443.753,443.7829,441.7484,441.7484,3929.0
2016-01-20 10:30:00,443.03,443.59,439.55,440.45,8394.0,441.8381,442.3966,438.3675,439.2651,8394.0
2016-01-20 10:35:00,441.0,442.49,439.0,439.23,5237.0,439.8136,441.2996,437.819,438.0484,5237.0
2016-01-20 10:40:00,438.35,440.33,438.04,439.25,24921.0,437.1707,439.1454,436.8616,438.0683,24921.0
2016-01-20 10:45:00,438.84,439.44,436.95,436.95,4548.0,437.6594,438.2578,435.7745,435.7745,4548.0
2016-01-20 10:50:00,436.48,437.22,435.45,435.64,7460.0,435.3058,436.0438,434.2785,434.468,7460.0
2016-01-20 10:55:00,435.62,436.72,434.0,436.72,10420.0,434.4481,435.5451,432.8324,435.5451,10420.0
2016-01-20 11:00:00,435.9,438.11,435.89,437.25,7018.0,434.7273,436.9314,434.7173,436.0737,7018.0
2016-01-20 11:05:00,437.48,437.8,435.6,435.6,11436.0,436.3031,436.6222,434.4281,434.4281,11436.0
2016-01-20 11:10:00,435.96,442.07,435.64,441.39,8933.0,434.7872,440.8807,434.468,440.2025,8933.0
2016-01-20 11:15:00,441.28,442.41,439.45,442.41,14893.0,440.0928,441.2198,438.2678,441.2198,14893.0
2016-01-20 11:20:00,441.81,441.83,440.73,440.73,3430.0,440.6214,440.6414,439.5443,439.5443,3430.0
2016-01-20 11:25:00,440.73,442.13,439.55,441.43,11047.0,439.5443,440.9406,438.3675,440.2424,11047.0
2016-01-20 11:30:00,441.49,443.14,441.49,442.5,1900.0,440.3023,441.9478,440.3023,441.3096,1900.0
2016-01-20 11:35:00,442.26,442.95,441.53,442.43,5432.0,441.0702,441.7583,440.3422,441.2397,5432.0
2016-01-20 11:40:00,441.69,442.85,441.15,441.71,4956.0,440.5017,441.6586,439.9632,440.5217,4956.0
2016-01-20 11:45:00,441.63,443.35,441.32,442.08,6036.0,440.4419,442.1573,440.1327,440.8907,6036.0
2016-01-20 11:50:00,441.2,443.29,440.14,441.46,6795.0,440.0131,442.0974,438.9559,440.2724,6795.0
2016-01-20 11:55:00,440.88,441.49,437.87,440.67,10646.0,439.6939,440.3023,436.692,439.4845,10646.0
2016-01-20 12:00:00,440.99,442.57,440.99,441.34,7110.0,439.8036,441.3794,439.8036,440.1527,7110.0
2016-01-20 12:05:00,441.77,442.17,437.87,439.47,7601.0,440.5815,440.9804,436.692,438.2877,7601.0
2016-01-20 12:10:00,439.41,439.72,437.77,439.53,6402.0,438.2279,438.537,436.5923,438.3475,6402.0
2016-01-20 12:15:00,439.84,440.24,438.43,438.87,6799.0,438.6567,439.0556,437.2505,437.6893,6799.0
2016-01-20 12:20:00,438.71,439.05,435.0,435.98,7345.0,437.5298,437.8688,433.8297,434.8071,7345.0
2016-01-20 12:25:00,436.01,436.08,434.36,435.0,7591.0,434.837,434.9068,433.1915,433.8297,7591.0
2016-01-20 12:30:00,435.47,437.93,435.06,436.39,7467.0,434.2985,436.7519,433.8896,435.216,7467.0
2016-01-20 12:35:00,436.31,436.89,434.04,434.9,9733.0,435.1362,435.7146,432.8723,433.73,9733.0
2016-01-20 12:40:00,435.49,435.92,432.05,432.96,5200.0,434.3184,434.7473,430.8877,431.7952,5200.0
2016-01-20 12:45:00,434.09,435.13,433.01,434.44,5750.0,432.9222,433.9594,431.8451,433.2712,5750.0
2016-01-20 12:50:00,435.0,440.32,433.85,440.32,3600.0,433.8297,439.1354,432.6828,439.1354,3600.0
2016-01-20 12:55:00,440.37,442.54,439.04,442.54,5200.0,439.1853,441.3494,437.8589,441.3494,5200.0
2016-01-20 13:00:00,441.15,444.98,439.16,444.23,9562.0,439.9632,443.7829,437.9785,443.0349,9562.0
2016-01-20 13:05:00,443.73,444.19,441.42,442.51,5700.0,442.5362,442.995,440.2325,441.3195,5700.0
2016-01-20 13:10:00,442.82,442.99,440.85,441.67,3100.0,441.6287,441.7982,439.664,440.4818,3100.0
2016-01-20 13:15:00,442.46,442.46,438.72,438.74,6499.0,441.2697,441.2697,437.5397,437.5597,6499.0
2016-01-20 13:20:00,438.73,442.11,438.52,440.59,11100.0,437.5497,440.9206,437.3403,439.4047,11100.0
2016-01-20 13:25:00,441.5,444.44,441.05,443.29,2588.0,440.3122,443.2443,439.8635,442.0974,2588.0
2016-01-20 13:30:00,443.31,445.66,443.31,445.42,14335.0,442.1174,444.4611,442.1174,444.2217,14335.0
2016-01-20 13:35:00,445.78,449.0,444.18,449.0,12067.0,444.5807,447.7921,442.985,447.7921,12067.0
2016-01-20 13:40:00,448.99,453.25,448.86,452.61,31530.0,447.7821,452.0306,447.6524,451.3924,31530.0
2016-01-20 13:45:00,453.53,456.39,452.63,455.93,13999.0,452.3099,455.1622,451.4123,454.7034,13999.0
2016-01-20 13:50:00,455.63,460.57,455.04,459.93,21989.0,454.4042,459.3309,453.8158,458.6927,21989.0
2016-01-20 13:55:00,459.79,459.79,456.36,458.95,5425.0,458.553,458.553,455.1323,457.7153,5425.0
2016-01-20 14:00:00,457.22,458.0,454.54,455.15,5760.0,455.99,456.7679,453.3172,453.9255,5760.0
2016-01-20 14:05:00,455.74,458.3,454.88,458.19,26910.0,454.5139,457.0671,453.6563,456.9573,26910.0
2016-01-20 14:10:00,458.4,459.0,457.06,458.68,5800.0,457.1668,457.7652,455.8304,457.446,5800.0
2016-01-20 14:15:00,458.45,460.37,456.89,459.55,26961.0,457.2166,459.1315,455.6608,458.3137,26961.0
2016-01-20 14:20:00,459.01,459.98,456.4,457.02,8522.0,457.7751,458.7425,455.1722,455.7905,8522.0
2016-01-20 14:25:00,457.34,457.83,454.88,457.02,8082.0,456.1096,456.5983,453.6563,455.7905,8082.0
2016-01-20 14:30:00,457.28,457.28,452.82,454.01,7250.0,456.0498,456.0498,451.6018,452.7886,7250.0
2016-01-20 14:35:00,454.0,454.99,451.61,454.99,9917.0,452.7786,453.766,450.395,453.766,9917.0
2016-01-20 14:40:00,455.82,456.9,455.3,455.99,6683.0,454.5937,455.6708,454.0751,454.7633,6683.0
2016-01-20 14:45:00,455.8,455.86,454.18,454.39,6276.0,454.5738,454.6336,452.9581,453.1676,6276.0
2016-01-20 14:50:00,455.33,457.39,455.33,457.32,1800.0,454.105,456.1595,454.105,456.0897,1800.0
2016-01-20 14:55:00,457.31,458.76,456.0,456.0,6264.0,456.0797,457.5258,454.7732,454.7732,6264.0
2016-01-20 15:00:00,455.57,456.65,454.38,456.2,6228.0,454.3444,455.4215,453.1576,454.9727,6228.0
2016-01-20 15:05:00,456.24,460.8,456.24,460.8,15491.0,455.0126,459.5603,455.0126,459.5603,15491.0
2016-01-20 15:10:00,460.48,460.98,458.25,460.47,7219.0,459.2412,459.7398,457.0172,459.2312,7219.0
2016-01-20 15:15:00,460.61,468.31,460.61,468.26,29116.0,459.3708,467.0501,459.3708,467.0003,29116.0
2016-01-20 15:20:00,468.27,468.3,464.88,466.99,21270.0,467.0102,467.0401,463.6293,465.7337,21270.0
2016-01-20 15:25:00,465.59,468.82,465.59,467.64,8840.0,464.3374,467.5587,464.3374,466.3819,8840.0
2016-01-20 15:30:00,467.09,468.43,463.98,463.98,16657.0,465.8334,467.1698,462.7318,462.7318,16657.0
2016-01-20 15:35:00,464.74,465.41,463.19,464.94,11803.0,463.4897,464.1579,461.9439,463.6892,11803.0
2016-01-20 15:40:00,465.41,465.41,461.12,463.98,28732.0,464.1579,464.1579,459.8795,462.7318,28732.0
2016-01-20 15:45:00,463.23,463.45,459.09,460.8,31930.0,461.9838,462.2032,457.8549,459.5603,31930.0
2016-01-20 15:50:00,460.66,463.32,459.89,463.24,36040.0,459.4207,462.0735,458.6528,461.9938,36040.0
2016-01-20 15:55:00,463.15,463.83,461.02,461.98,44436.0,461.904,462.5822,459.7797,460.7372,44436.0
2016-01-21 09:30:00,462.16,463.77,452.01,461.69,18057.0,460.9167,462.5223,450.794,460.4479,18057.0
2016-01-21 09:35:00,461.94,461.94,457.5,458.45,10727.0,460.6973,460.6973,456.2692,457.2166,10727.0
2016-01-21 09:40:00,458.73,461.9,458.49,460.66,4292.0,457.4959,460.6574,457.2565,459.4207,4292.0
2016-01-21 09:45:00,460.08,460.58,457.54,458.63,25751.0,458.8423,459.3409,456.3091,457.3962,25751.0
2016-01-21 09:50:00,458.48,461.9,455.71,461.88,10386.0,457.2466,460.6574,454.484,460.6374,10386.0
2016-01-21 09:55:00,461.87,463.31,461.13,461.56,5326.0,460.6274,462.0636,459.8894,460.3183,5326.0
2016-01-21 10:00:00,460.98,467.0,460.97,467.0,5498.0,459.7398,465.7436,459.7299,465.7436,5498.0
2016-01-21 10:05:00,467.0,467.81,465.3,467.75,9490.0,465.7436,466.5515,464.0482,466.4916,9490.0
2016-01-21 10:10:00,467.7,469.98,467.08,468.45,7144.0,466.4418,468.7156,465.8234,467.1897,7144.0
2016-01-21 10:15:00,467.89,469.71,467.89,469.71,5120.0,466.6313,468.4464,466.6313,468.4464,5120.0
2016-01-21 10:20:00,469.61,469.61,464.0,464.0,6849.0,468.3466,468.3466,462.7517,462.7517,6849.0
2016-01-21 10:25:00,464.86,465.75,460.98,463.22,3675.0,463.6094,464.497,459.7398,461.9738,3675.0
2016-01-21 10:30:00,462.02,464.8,461.0,464.55,6819.0,460.777,463.5496,459.7598,463.3002,6819.0
2016-01-21 10:35:00,463.8,463.8,459.69,460.2,16961.0,462.5523,462.5523,458.4533,458.9619,16961.0
2016-01-21 10:40:00,459.5,460.8,458.62,459.92,15288.0,458.2638,459.5603,457.3862,458.6827,15288.0
2016-01-21 10:45:00,459.45,461.66,457.44,460.33,15078.0,458.214,460.418,456.2094,459.0916,15078.0
2016-01-21 10:50:00,461.4,463.19,460.18,460.19,19428.0,460.1587,461.9439,458.942,458.952,19428.0
2016-01-21 10:55:00,460.51,461.7,458.0,459.04,8800.0,459.2711,460.4579,456.7679,457.8051,8800.0
2016-01-21 11:00:00,459.03,461.73,457.36,461.73,15899.0,457.7951,460.4878,456.1296,460.4878,15899.0
2016-01-21 11:05:00,461.74,461.78,460.24,460.94,5954.0,460.4978,460.5377,459.0018,459.6999,5954.0
2016-01-21 11:10:00,460.76,462.53,460.76,461.96,2800.0,459.5204,461.2857,459.5204,460.7172,2800.0
2016-01-21 11:15:00,462.95,462.95,460.82,462.17,2800.0,461.7045,461.7045,459.5803,460.9266,2800.0
2016-01-21 11:20:00,461.37,462.42,458.47,459.15,4264.0,460.1288,461.176,457.2366,457.9148,4264.0
2016-01-21 11:25:00,458.85,458.85,456.67,456.67,6427.0,457.6156,457.6156,455.4414,455.4414,6427.0
2016-01-21 11:30:00,457.7,459.85,456.79,457.17,3080.0,456.4687,458.6129,455.5611,455.9401,3080.0
2016-01-21 11:35:00,456.89,459.22,456.89,458.73,900.0,455.6608,457.9846,455.6608,457.4959,900.0
2016-01-21 11:40:00,458.29,458.86,457.53,458.55,8686.0,457.0571,457.6255,456.2991,457.3164,8686.0
2016-01-21 11:45:00,458.46,460.94,458.3,460.94,5550.0,457.2266,459.6999,457.0671,459.6999,5550.0
2016-01-21 11:50:00,460.23,460.23,458.55,459.0,3561.0,458.9919,458.9919,457.3164,457.7652,3561.0
2016-01-21 11:55:00,459.44,460.98,459.44,460.45,2650.0,458.204,459.7398,458.204,459.2113,2650.0
2016-01-21 12:00:00,461.38,464.3,461.01,464.3,10322.0,460.1388,463.0509,459.7698,463.0509,10322.0
2016-01-21 12:05:00,464.25,465.0,464.22,465.0,1572.0,463.001,463.749,462.9711,463.749,1572.0
2016-01-21 12:10:00,465.09,465.48,464.03,464.78,3600.0,463.8388,464.2277,462.7816,463.5296,3600.0
2016-01-21 12:15:00,465.16,465.65,464.59,464.87,7797.0,463.9086,464.3973,463.3401,463.6194,7797.0
2016-01-21 12:20:00,464.9,465.34,464.64,464.81,4901.0,463.6493,464.0881,463.39,463.5595,4901.0
2016-01-21 12:25:00,464.95,465.48,464.95,465.48,2300.0,463.6992,464.2277,463.6992,464.2277,2300.0
2016-01-21 12:30:00,465.0,466.43,465.0,465.38,4827.0,463.749,465.1752,463.749,464.128,4827.0
2016-01-21 12:35:00,466.12,466.12,464.88,465.04,3993.0,464.866,464.866,463.6293,463.7889,3993.0
2016-01-21 12:40:00,465.17,465.4,464.44,465.16,4580.0,463.9186,464.1479,463.1905,463.9086,4580.0
2016-01-21 12:45:00,465.25,466.43,465.14,465.99,5000.0,463.9984,465.1752,463.8886,464.7364,5000.0
2016-01-21 12:50:00,466.0,466.4,465.6,466.38,1600.0,464.7463,465.1453,464.3474,465.1253,1600.0
2016-01-21 12:55:00,466.48,466.72,465.83,466.04,4296.0,465.225,465.4644,464.5768,464.7862,4296.0
2016-01-21 13:00:00,466.35,468.56,466.35,468.05,5125.0,465.0954,467.2994,465.0954,466.7908,5125.0
2016-01-21 13:05:00,468.4,469.24,467.89,469.22,14103.0,467.1399,467.9776,466.6313,467.9577,14103.0
2016-01-21 13:10:00,468.45,468.45,465.9,466.33,8200.0,467.1897,467.1897,464.6466,465.0754,8200.0
2016-01-21 13:15:00,466.99,469.45,466.3,468.23,9800.0,465.7337,468.1871,465.0455,466.9703,9800.0
2016-01-21 13:20:00,468.73,468.98,465.83,466.22,13554.0,467.469,467.7183,464.5768,464.9657,13554.0
2016-01-21 13:25:00,466.0,467.82,465.66,466.0,8649.0,464.7463,466.5614,464.4073,464.7463,8649.0
2016-01-21 13:30:00,466.0,466.26,464.84,464.88,20729.0,464.7463,465.0056,463.5895,463.6293,20729.0
2016-01-21 13:35:00,465.06,466.73,464.63,465.8,2200.0,463.8089,465.4744,463.38,464.5469,2200.0
2016-01-21 13:40:00,466.56,467.11,465.49,466.13,4350.0,465.3048,465.8533,464.2377,464.876,4350.0
2016-01-21 13:45:00,465.78,467.64,465.77,466.43,3815.0,464.5269,466.3819,464.517,465.1752,3815.0
2016-01-21 13:50:00,466.0,466.0,464.53,465.24,4312.0,464.7463,464.7463,463.2803,463.9884,4312.0
2016-01-21 13:55:00,465.43,466.44,465.0,465.52,12973.0,464.1779,465.1852,463.749,464.2676,12973.0
2016-01-21 14:00:00,466.14,467.16,464.71,467.16,8900.0,464.886,465.9032,463.4598,465.9032,8900.0
2016-01-21 14:05:00,466.98,467.16,465.6,465.61,6100.0,465.7237,465.9032,464.3474,464.3574,6100.0
2016-01-21 14:10:00,465.01,466.24,463.68,463.68,9445.0,463.759,464.9857,462.4326,462.4326,9445.0
2016-01-21 14:15:00,463.63,463.88,462.36,462.89,12016.0,462.3827,462.632,461.1161,461.6447,12016.0
2016-01-21 14:20:00,463.41,463.67,461.56,462.33,5810.0,462.1633,462.4226,460.3183,461.0862,5810.0
2016-01-21 14:25:00,462.33,464.0,462.33,463.93,3016.0,461.0862,462.7517,461.0862,462.6819,3016.0
2016-01-21 14:30:00,463.74,466.47,463.74,464.4,8788.0,462.4924,465.2151,462.4924,463.1506,8788.0
2016-01-21 14:35:00,464.13,465.24,463.68,464.5,4725.0,462.8814,463.9884,462.4326,463.2504,4725.0
2016-01-21 14:40:00,465.03,465.89,464.33,464.76,3589.0,463.7789,464.6366,463.0808,463.5097,3589.0
2016-01-21 14:45:00,464.5,465.02,462.42,463.5,9410.0,463.2504,463.769,461.176,462.2531,9410.0
2016-01-21 14:50:00,463.69,465.28,463.53,465.28,5715.0,462.4425,464.0283,462.283,464.0283,5715.0
2016-01-21 14:55:00,465.31,468.47,465.3,467.63,6124.0,464.0582,467.2097,464.0482,466.372,6124.0
2016-01-21 15:00:00,466.43,468.0,465.5,465.95,6598.0,465.1752,466.741,464.2477,464.6965,6598.0
2016-01-21 15:05:00,465.93,465.93,464.44,465.13,6513.0,464.6765,464.6765,463.1905,463.8787,6513.0
2016-01-21 15:10:00,464.87,466.42,464.71,466.42,7770.0,463.6194,465.1652,463.4598,465.1652,7770.0
2016-01-21 15:15:00,465.95,466.26,464.98,465.27,5445.0,464.6965,465.0056,463.7291,464.0183,5445.0
2016-01-21 15:20:00,464.75,465.26,464.17,464.62,5324.0,463.4997,464.0083,462.9213,463.37,5324.0
2016-01-21 15:25:00,464.6,465.01,462.61,462.61,6025.0,463.3501,463.759,461.3655,461.3655,6025.0
2016-01-21 15:30:00,463.02,465.19,463.01,465.19,11292.0,461.7744,463.9385,461.7644,463.9385,11292.0
2016-01-21 15:35:00,465.35,465.69,464.85,465.04,7457.0,464.0981,464.4372,463.5994,463.7889,7457.0
2016-01-21 15:40:00,464.96,467.1,464.5,466.76,14143.0,463.7091,465.8434,463.2504,465.5043,14143.0
2016-01-21 15:45:00,466.26,466.39,463.65,464.29,13564.0,465.0056,465.1353,462.4027,463.0409,13564.0
2016-01-21 15:50:00,463.0,464.35,462.46,463.7,20559.0,461.7544,463.1008,461.2159,462.4525,20559.0
2016-01-21 15:55:00,463.93,464.14,461.14,461.57,45931.0,462.6819,462.8913,459.8994,460.3283,45931.0
2016-01-22 09:30:00,469.43,470.0,467.58,468.12,9541.0,468.1671,468.7356,466.3221,466.8606,9541.0
2016-01-22 09:35:00,468.85,469.4,465.36,467.37,13054.0,467.5887,468.1372,464.1081,466.1126,13054.0
2016-01-22 09:40:00,466.99,468.34,464.23,468.34,9600.0,465.7337,467.08,462.9811,467.08,9600.0
2016-01-22 09:45:00,467.79,469.54,467.25,469.54,4991.0,466.5315,468.2768,465.993,468.2768,4991.0
2016-01-22 09:50:00,469.74,470.24,468.95,470.1,3432.0,468.4763,468.9749,467.6884,468.8353,3432.0
2016-01-22 09:55:00,470.2,474.7,470.2,474.7,10190.0,468.935,473.4229,468.935,473.4229,10190.0
2016-01-22 10:00:00,474.0,475.81,474.0,475.0,12575.0,472.7248,474.5299,472.7248,473.7221,12575.0
2016-01-22 10:05:00,474.69,476.94,473.18,476.79,17924.0,473.413,475.6569,471.907,475.5073,17924.0
2016-01-22 10:10:00,476.97,476.98,475.95,476.5,3765.0,475.6868,475.6968,474.6696,475.2181,3765.0
2016-01-22 10:15:00,476.97,479.49,476.56,478.05,19287.0,475.6868,478.2,475.2779,476.7639,19287.0
2016-01-22 10:20:00,477.89,480.49,476.85,479.59,26688.0,476.6043,479.1974,475.5671,478.2998,26688.0
2016-01-22 10:25:00,479.44,480.08,477.21,477.33,11607.0,478.1502,478.7885,475.9262,476.0459,11607.0
2016-01-22 10:30:00,478.06,479.44,477.05,477.61,5033.0,476.7739,478.1502,475.7666,476.3251,5033.0
2016-01-22 10:35:00,478.15,478.24,476.37,476.49,11200.0,476.8636,476.9534,475.0884,475.2081,11200.0
2016-01-22 10:40:00,477.68,478.83,477.68,478.28,2970.0,476.3949,477.5418,476.3949,476.9933,2970.0
2016-01-22 10:45:00,477.27,477.29,475.79,476.63,4900.0,475.986,476.006,474.51,475.3477,4900.0
2016-01-22 10:50:00,476.75,477.01,475.34,475.99,6212.0,475.4674,475.7267,474.0612,474.7095,6212.0
2016-01-22 10:55:00,475.64,475.99,474.74,474.8,6698.0,474.3604,474.7095,473.4628,473.5227,6698.0
2016-01-22 11:00:00,474.6,475.94,474.48,474.63,8247.0,473.3232,474.6596,473.2035,473.3531,8247.0
2016-01-22 11:05:00,474.79,476.7,474.72,476.37,6166.0,473.5127,475.4175,473.4429,475.0884,6166.0
2016-01-22 11:10:00,476.36,476.55,474.91,476.0,3300.0,475.0785,475.268,473.6324,474.7194,3300.0
2016-01-22 11:15:00,476.01,478.79,475.99,477.14,6419.0,474.7294,477.5019,474.7095,475.8564,6419.0
2016-01-22 11:20:00,477.6,478.95,476.96,477.62,6575.0,476.3151,477.6615,475.6769,476.3351,6575.0
2016-01-22 11:25:00,477.52,479.91,477.51,478.54,7747.0,476.2353,478.6189,476.2254,477.2526,7747.0
2016-01-22 11:30:00,479.42,479.42,477.5,477.68,5210.0,478.1302,478.1302,476.2154,476.3949,5210.0
2016-01-22 11:35:00,477.86,477.86,474.26,475.49,5170.0,476.5744,476.5744,472.9841,474.2108,5170.0
2016-01-22 11:40:00,475.47,476.74,475.37,475.68,2500.0,474.1909,475.4574,474.0911,474.4003,2500.0
2016-01-22 11:45:00,475.19,476.0,474.59,475.3,4400.0,473.9116,474.7194,473.3132,474.0213,4400.0
2016-01-22 11:50:00,475.47,477.53,475.47,476.6,4372.0,474.1909,476.2453,474.1909,475.3178,4372.0
2016-01-22 11:55:00,476.56,477.4,475.57,475.58,3209.0,475.2779,476.1157,474.2906,474.3006,3209.0
2016-01-22 12:00:00,475.42,477.39,475.42,476.79,2500.0,474.141,476.1057,474.141,475.5073,2500.0
2016-01-22 12:05:00,476.21,477.81,476.21,477.76,5502.0,474.9289,476.5246,474.9289,476.4747,5502.0
2016-01-22 12:10:00,477.78,478.1,476.5,478.09,4100.0,476.4946,476.8138,475.2181,476.8038,4100.0
2016-01-22 12:15:00,477.94,478.26,477.42,477.97,5250.0,476.6542,476.9734,476.1356,476.6841,5250.0
2016-01-22 12:20:00,477.98,479.17,477.84,479.17,6491.0,476.6941,477.8809,476.5545,477.8809,6491.0
2016-01-22 12:25:00,479.17,480.0,477.99,478.88,7720.0,477.8809,478.7087,476.7041,477.5917,7720.0
2016-01-22 12:30:00,479.23,479.23,475.63,475.63,3000.0,477.9407,477.9407,474.3504,474.3504,3000.0
2016-01-22 12:35:00,475.75,476.85,475.63,476.69,1446.0,474.4701,475.5671,474.3504,475.4076,1446.0
2016-01-22 12:40:00,477.62,478.07,477.5,477.5,1300.0,476.3351,476.7839,476.2154,476.2154,1300.0
2016-01-22 12:45:00,477.59,477.91,477.58,477.63,1005.0,476.3052,476.6243,476.2952,476.345,1005.0
2016-01-22 12:50:00,478.26,479.07,478.14,479.06,2971.0,476.9734,477.7812,476.8537,477.7712,2971.0
2016-01-22 12:55:00,479.16,480.5,478.98,480.23,14383.0,477.8709,479.2073,477.6914,478.9381,14383.0
2016-01-22 13:00:00,480.33,480.34,478.57,479.08,4180.0,479.0378,479.0478,477.2825,477.7911,4180.0
2016-01-22 13:05:00,479.5,479.58,478.61,478.7,2500.0,478.21,478.2898,477.3224,477.4122,2500.0
2016-01-22 13:10:00,478.69,479.88,478.45,479.88,1200.0,477.4022,478.589,477.1628,478.589,1200.0
2016-01-22 13:15:00,480.02,480.32,478.85,479.34,2827.0,478.7286,479.0278,477.5618,478.0504,2827.0
2016-01-22 13:20:00,479.24,480.22,479.21,480.07,6884.0,477.9507,478.9281,477.9208,478.7785,6884.0
2016-01-22 13:25:00,480.15,481.37,479.96,480.83,12780.0,478.8583,480.075,478.6688,479.5364,12780.0
2016-01-22 13:30:00,480.76,481.19,479.99,480.52,3458.0,479.4666,479.8955,478.6987,479.2273,3458.0
2016-01-22 13:35:00,480.34,480.56,479.93,479.93,2334.0,479.0478,479.2672,478.6389,478.6389,2334.0
2016-01-22 13:40:00,479.95,480.58,479.68,479.89,4949.0,478.6588,479.2871,478.3895,478.599,4949.0
2016-01-22 13:45:00,479.84,481.15,479.84,481.13,9010.0,478.5491,479.8556,478.5491,479.8356,9010.0
2016-01-22 13:50:00,481.14,481.52,480.94,481.52,1700.0,479.8456,480.2246,479.6461,480.2246,1700.0
2016-01-22 13:55:00,481.5,482.1,481.43,481.55,2750.0,480.2046,480.803,480.1348,480.2545,2750.0
2016-01-22 14:00:00,481.45,481.72,480.86,481.24,4178.0,480.1548,480.424,479.5664,479.9453,4178.0
2016-01-22 14:05:00,481.51,484.45,481.4,484.38,7695.0,480.2146,483.1467,480.1049,483.0769,7695.0
2016-01-22 14:10:00,484.39,484.57,483.5,483.93,16080.0,483.0869,483.2664,482.1993,482.6281,16080.0
2016-01-22 14:15:00,483.79,483.79,483.23,483.54,3318.0,482.4885,482.4885,481.93,482.2391,3318.0
2016-01-22 14:20:00,483.29,483.95,482.97,483.83,7375.0,481.9898,482.648,481.6707,482.5284,7375.0
2016-01-22 14:25:00,483.7,484.47,482.5,483.18,10899.0,482.3987,483.1666,481.2019,481.8801,10899.0
2016-01-22 14:30:00,483.47,483.5,482.44,483.35,5020.0,482.1693,482.1993,481.1421,482.0497,5020.0
2016-01-22 14:35:00,483.28,483.53,481.5,482.05,3200.0,481.9798,482.2292,480.2046,480.7532,3200.0
2016-01-22 14:40:00,481.81,482.34,481.19,481.92,3025.0,480.5138,481.0424,479.8955,480.6235,3025.0
2016-01-22 14:45:00,482.63,482.63,480.77,481.24,5944.0,481.3316,481.3316,479.4766,479.9453,5944.0
2016-01-22 14:50:00,480.96,481.83,480.73,481.74,6012.0,479.6661,480.5337,479.4367,480.444,6012.0
2016-01-22 14:55:00,481.95,482.0,480.98,481.58,2600.0,480.6534,480.7033,479.686,480.2844,2600.0
2016-01-22 15:00:00,481.53,481.89,480.67,481.53,4000.0,480.2346,480.5936,479.3769,480.2346,4000.0
2016-01-22 15:05:00,481.53,481.9,481.12,481.9,2300.0,480.2346,480.6036,479.8257,480.6036,2300.0
2016-01-22 15:10:00,481.15,481.19,480.26,481.19,7769.0,479.8556,479.8955,478.968,479.8955,7769.0
2016-01-22 15:15:00,481.17,481.19,480.17,480.49,3875.0,479.8755,479.8955,478.8782,479.1974,3875.0
2016-01-22 15:20:00,480.16,481.34,479.48,480.65,14809.0,478.8682,480.0451,478.1901,479.3569,14809.0
2016-01-22 15:25:00,480.01,482.03,479.87,481.54,13518.0,478.7186,480.7332,478.579,480.2445,13518.0
2016-01-22 15:30:00,481.83,481.83,479.84,480.86,9053.0,480.5337,480.5337,478.5491,479.5664,9053.0
2016-01-22 15:35:00,480.95,481.68,480.47,481.55,7554.0,479.6561,480.3842,479.1774,480.2545,7554.0
2016-01-22 15:40:00,481.57,482.67,481.1,482.16,23257.0,480.2744,481.3715,479.8057,480.8629,23257.0
2016-01-22 15:45:00,481.97,483.0,481.48,482.82,16421.0,480.6734,481.7006,480.1847,481.5211,16421.0
2016-01-22 15:50:00,482.47,482.75,482.03,482.57,15238.0,481.172,481.4513,480.7332,481.2718,15238.0
2016-01-22 15:55:00,482.57,483.45,482.39,482.99,43530.0,481.2718,482.1494,481.0922,481.6906,43530.0
2016-01-25 09:30:00,468.53,469.6,465.11,467.6,40047.0,467.2695,468.3367,463.8587,466.342,40047.0
2016-01-25 09:35:00,466.65,468.78,466.4,468.78,14647.0,465.3946,467.5189,465.1453,467.5189,14647.0
2016-01-25 09:40:00,468.11,472.0,466.87,472.0,11491.0,466.8507,470.7302,465.614,470.7302,11491.0
2016-01-25 09:45:00,471.98,472.0,469.59,470.64,17103.0,470.7102,470.7302,468.3267,469.3739,17103.0
2016-01-25 09:50:00,471.0,472.89,469.77,470.27,16163.0,469.7329,471.6178,468.5062,469.0048,16163.0
2016-01-25 09:55:00,470.19,470.99,469.28,470.18,8241.0,468.9251,469.7229,468.0175,468.9151,8241.0
2016-01-25 10:00:00,470.18,472.58,469.49,472.22,5781.0,468.9151,471.3086,468.2269,470.9496,5781.0
2016-01-25 10:05:00,472.59,473.56,470.23,471.83,6735.0,471.3186,472.286,468.965,470.5607,6735.0
2016-01-25 10:10:00,471.86,472.4,470.21,471.9,7300.0,470.5906,471.1291,468.945,470.6305,7300.0
2016-01-25 10:15:00,472.0,477.34,471.46,473.01,11740.0,470.7302,476.0558,470.1916,471.7375,11740.0
2016-01-25 10:20:00,472.58,475.0,471.91,474.95,8649.0,471.3086,473.7221,470.6404,473.6723,8649.0
2016-01-25 10:25:00,475.28,476.74,471.65,476.39,4465.0,474.0014,475.4574,470.3811,475.1084,4465.0
2016-01-25 10:30:00,474.97,477.02,474.3,474.75,11740.0,473.6922,475.7367,473.024,473.4728,11740.0
2016-01-25 10:35:00,474.74,476.19,474.74,475.81,2715.0,473.4628,474.9089,473.4628,474.5299,2715.0
2016-01-25 10:40:00,477.83,477.83,474.84,476.2,13977.0,476.5445,476.5445,473.5626,474.9189,13977.0
2016-01-25 10:45:00,475.73,477.49,474.85,477.49,6698.0,474.4502,476.2054,473.5725,476.2054,6698.0
2016-01-25 10:50:00,477.35,477.43,475.52,476.41,3961.0,476.0658,476.1456,474.2407,475.1283,3961.0
2016-01-25 10:55:00,475.85,476.5,475.19,475.85,5200.0,474.5698,475.2181,473.9116,474.5698,5200.0
2016-01-25 11:00:00,475.26,477.51,474.74,477.17,7662.0,473.9814,476.2254,473.4628,475.8863,7662.0
2016-01-25 11:05:00,476.43,476.43,474.91,475.24,2350.0,475.1483,475.1483,473.6324,473.9615,2350.0
2016-01-25 11:10:00,475.25,476.01,473.49,474.4,6436.0,473.9715,474.7294,472.2162,473.1237,6436.0
2016-01-25 11:15:00,475.19,475.34,474.51,475.17,4108.0,473.9116,474.0612,473.2334,473.8917,4108.0
2016-01-25 11:20:00,475.24,476.72,475.24,476.42,7600.0,473.9615,475.4375,473.9615,475.1383,7600.0
2016-01-25 11:25:00,476.86,477.84,476.5,477.55,4680.0,475.5771,476.5545,475.2181,476.2653,4680.0
2016-01-25 11:30:00,477.12,477.33,475.41,476.08,3651.0,475.8364,476.0459,474.131,474.7992,3651.0
2016-01-25 11:35:00,476.0,476.4,475.53,475.81,6348.0,474.7194,475.1184,474.2507,474.5299,6348.0
2016-01-25 11:40:00,475.78,477.46,475.24,475.62,4959.0,474.5,476.1755,473.9615,474.3405,4959.0
2016-01-25 11:45:00,475.89,476.08,475.24,476.08,1200.0,474.6097,474.7992,473.9615,474.7992,1200.0
2016-01-25 11:50:00,476.62,482.08,476.58,479.57,7185.0,475.3378,480.7831,475.2979,478.2798,7185.0
2016-01-25 11:55:00,479.39,479.73,477.18,479.73,5800.0,478.1003,478.4394,475.8963,478.4394,5800.0
2016-01-25 12:00:00,479.22,479.22,478.0,478.0,1200.0,477.9308,477.9308,476.7141,476.7141,1200.0
2016-01-25 12:05:00,479.18,479.18,478.02,478.62,2612.0,477.8909,477.8909,476.734,477.3324,2612.0
2016-01-25 12:10:00,479.49,481.05,479.03,479.03,9499.0,478.2,479.7558,477.7413,477.7413,9499.0
2016-01-25 12:15:00,479.04,480.1,478.58,480.1,11014.0,477.7513,478.8084,477.2925,478.8084,11014.0
2016-01-25 12:20:00,480.45,482.07,479.81,482.07,5600.0,479.1575,480.7731,478.5192,480.7731,5600.0
2016-01-25 12:25:00,481.52,481.54,479.0,479.02,2402.0,480.2246,480.2445,477.7114,477.7313,2402.0
2016-01-25 12:30:00,479.0,480.16,477.91,479.24,3400.0,477.7114,478.8682,476.6243,477.9507,3400.0
2016-01-25 12:35:00,479.13,479.37,477.85,478.37,3000.0,477.841,478.0804,476.5645,477.0831,3000.0
2016-01-25 12:40:00,478.84,480.82,478.73,479.32,3403.0,477.5518,479.5265,477.4421,478.0305,3403.0
2016-01-25 12:45:00,479.31,479.71,478.2,478.57,2000.0,478.0205,478.4195,476.9135,477.2825,2000.0
2016-01-25 12:50:00,478.98,479.96,478.98,479.0,2600.0,477.6914,478.6688,477.6914,477.7114,2600.0
2016-01-25 12:55:00,478.43,478.45,475.75,478.0,5800.0,477.1429,477.1628,474.4701,476.7141,5800.0
2016-01-25 13:00:00,478.93,481.01,478.91,481.01,1900.0,477.6416,479.716,477.6216,479.716,1900.0
2016-01-25 13:05:00,480.89,482.0,479.55,480.81,3900.0,479.5963,480.7033,478.2599,479.5165,3900.0
2016-01-25 13:10:00,480.98,481.13,479.63,479.63,3200.0,479.686,479.8356,478.3397,478.3397,3200.0
2016-01-25 13:15:00,480.99,481.75,479.62,481.32,3480.0,479.696,480.454,478.3297,480.0251,3480.0
2016-01-25 13:20:00,481.42,482.27,481.15,481.89,2356.0,480.1249,480.9726,479.8556,480.5936,2356.0
2016-01-25 13:25:00,481.49,481.55,480.0,480.21,1800.0,480.1947,480.2545,478.7087,478.9181,1800.0
2016-01-25 13:30:00,480.28,481.03,480.28,481.03,1300.0,478.9879,479.7359,478.9879,479.7359,1300.0
2016-01-25 13:35:00,480.65,481.17,478.2,479.31,4000.0,479.3569,479.8755,476.9135,478.0205,4000.0
2016-01-25 13:40:00,479.06,479.24,478.05,478.49,3800.0,477.7712,477.9507,476.7639,477.2027,3800.0
2016-01-25 13:45:00,478.49,478.94,478.4,478.94,1200.0,477.2027,477.6515,477.113,477.6515,1200.0
2016-01-25 13:50:00,478.05,479.0,477.82,479.0,3292.0,476.7639,477.7114,476.5345,477.7114,3292.0
2016-01-25 13:55:00,478.27,479.07,477.49,478.39,3330.0,476.9833,477.7812,476.2054,477.103,3330.0
2016-01-25 14:00:00,477.83,478.35,476.24,477.46,6020.0,476.5445,477.0631,474.9588,476.1755,6020.0
2016-01-25 14:05:00,478.22,478.71,477.27,477.79,3403.0,476.9335,477.4221,475.986,476.5046,3403.0
2016-01-25 14:10:00,477.85,478.9,477.01,477.75,6357.0,476.5645,477.6116,475.7267,476.4647,6357.0
2016-01-25 14:15:00,476.88,478.48,476.88,478.23,1000.0,475.5971,477.1928,475.5971,476.9434,1000.0
2016-01-25 14:20:00,477.28,477.8,476.06,477.18,7439.0,475.996,476.5146,474.7793,475.8963,7439.0
2016-01-25 14:25:00,477.18,477.64,476.59,477.49,3180.0,475.8963,476.355,475.3078,476.2054,3180.0
2016-01-25 14:30:00,477.7,478.77,477.43,477.6,1500.0,476.4149,477.482,476.1456,476.3151,1500.0
2016-01-25 14:35:00,477.58,478.78,476.38,477.1,7725.0,476.2952,477.492,475.0984,475.8165,7725.0
2016-01-25 14:40:00,477.56,477.9,476.38,476.38,6000.0,476.2752,476.6143,475.0984,475.0984,6000.0
2016-01-25 14:45:00,477.43,478.55,477.02,477.02,4000.0,476.1456,477.2626,475.7367,475.7367,4000.0
2016-01-25 14:50:00,476.78,477.84,476.71,477.3,5250.0,475.4973,476.5545,475.4275,476.0159,5250.0
2016-01-25 14:55:00,477.38,479.9,477.26,478.72,6622.0,476.0957,478.6089,475.976,477.4321,6622.0
2016-01-25 15:00:00,479.48,480.57,478.44,479.79,4680.0,478.1901,479.2771,477.1529,478.4992,4680.0
2016-01-25 15:05:00,479.31,479.31,476.99,477.34,2202.0,478.0205,478.0205,475.7068,476.0558,2202.0
2016-01-25 15:10:00,477.28,478.39,475.32,476.96,10860.0,475.996,477.103,474.0413,475.6769,10860.0
2016-01-25 15:15:00,476.42,477.0,475.01,476.93,8250.0,475.1383,475.7167,473.7321,475.6469,8250.0
2016-01-25 15:20:00,476.35,477.09,474.6,475.06,9496.0,475.0685,475.8065,473.3232,473.782,9496.0
2016-01-25 15:25:00,475.7,478.68,475.32,478.18,6193.0,474.4202,477.3922,474.0413,476.8936,6193.0
2016-01-25 15:30:00,477.94,477.95,475.11,475.81,10544.0,476.6542,476.6642,473.8318,474.5299,10544.0
2016-01-25 15:35:00,476.22,477.24,475.67,475.8,6716.0,474.9388,475.9561,474.3903,474.52,6716.0
2016-01-25 15:40:00,475.25,476.16,474.17,474.82,7073.0,473.9715,474.879,472.8944,473.5426,7073.0
2016-01-25 15:45:00,474.67,475.16,473.26,473.95,9462.0,473.393,473.8817,471.9868,472.6749,9462.0
2016-01-25 15:50:00,474.33,474.99,473.52,474.34,11100.0,473.0539,473.7121,472.2461,473.0639,11100.0
2016-01-25 15:55:00,474.21,474.47,472.39,473.07,38612.0,472.9342,473.1935,471.1191,471.7973,38612.0
2016-01-26 09:30:00,474.4,474.4,468.44,470.29,8849.0,473.1237,473.1237,467.1798,469.0248,8849.0
2016-01-26 09:35:00,471.04,471.22,466.47,467.57,10966.0,469.7728,469.9523,465.2151,466.3121,10966.0
2016-01-26 09:40:00,467.82,468.5,465.0,465.95,6764.0,466.5614,467.2396,463.749,464.6965,6764.0
2016-01-26 09:45:00,468.09,469.11,460.26,460.53,20251.0,466.8307,467.848,459.0218,459.2911,20251.0
2016-01-26 09:50:00,460.79,460.79,456.25,458.66,22190.0,459.5504,459.5504,455.0226,457.4261,22190.0
2016-01-26 09:55:00,458.74,461.0,456.97,457.08,7400.0,457.5059,459.7598,455.7406,455.8503,7400.0
2016-01-26 10:00:00,458.31,460.99,458.31,459.0,11897.0,457.077,459.7498,457.077,457.7652,11897.0
2016-01-26 10:05:00,459.0,464.0,459.0,463.67,11759.0,457.7652,462.7517,457.7652,462.4226,11759.0
2016-01-26 10:10:00,463.17,465.31,462.45,463.34,10988.0,461.9239,464.0582,461.2059,462.0935,10988.0
2016-01-26 10:15:00,463.0,464.24,462.08,463.58,3340.0,461.7544,462.9911,460.8369,462.3328,3340.0
2016-01-26 10:20:00,463.72,463.72,462.0,463.24,6413.0,462.4725,462.4725,460.7571,461.9938,6413.0
2016-01-26 10:25:00,463.25,465.47,462.54,462.54,2500.0,462.0037,464.2178,461.2956,461.2956,2500.0
2016-01-26 10:30:00,462.55,463.01,460.0,461.4,6207.0,461.3056,461.7644,458.7625,460.1587,6207.0
2016-01-26 10:35:00,461.0,463.98,461.0,462.72,14443.0,459.7598,462.7318,459.7598,461.4752,14443.0
2016-01-26 10:40:00,463.3,465.0,463.08,464.47,4351.0,462.0536,463.749,461.8342,463.2205,4351.0
2016-01-26 10:45:00,464.0,464.02,462.1,464.02,6300.0,462.7517,462.7717,460.8568,462.7717,6300.0
2016-01-26 10:50:00,463.4,463.4,462.11,462.75,4686.0,462.1533,462.1533,460.8668,461.5051,4686.0
2016-01-26 10:55:00,462.67,463.15,461.68,461.83,10782.0,461.4253,461.904,460.438,460.5876,10782.0
2016-01-26 11:00:00,461.92,464.85,461.92,464.85,5450.0,460.6773,463.5994,460.6773,463.5994,5450.0
2016-01-26 11:05:00,464.9,465.0,462.91,462.95,5528.0,463.6493,463.749,461.6646,461.7045,5528.0
2016-01-26 11:10:00,463.44,464.5,463.29,464.5,1050.0,462.1932,463.2504,462.0436,463.2504,1050.0
2016-01-26 11:15:00,463.7,463.72,463.2,463.2,600.0,462.4525,462.4725,461.9539,461.9539,600.0
2016-01-26 11:20:00,463.17,463.34,461.18,462.2,7507.0,461.9239,462.0935,459.9393,460.9566,7507.0
2016-01-26 11:25:00,462.75,462.83,461.73,462.83,2700.0,461.5051,461.5849,460.4878,461.5849,2700.0
2016-01-26 11:30:00,462.82,462.82,461.63,462.65,1679.0,461.5749,461.5749,460.3881,461.4053,1679.0
2016-01-26 11:35:00,462.92,463.74,462.57,463.74,1400.0,461.6746,462.4924,461.3256,462.4924,1400.0
2016-01-26 11:40:00,463.4,463.94,463.4,463.6,792.0,462.1533,462.6919,462.1533,462.3528,792.0
2016-01-26 11:45:00,463.75,463.75,463.18,463.18,200.0,462.5024,462.5024,461.9339,461.9339,200.0
2016-01-26 11:50:00,463.98,466.34,463.98,466.34,16590.0,462.7318,465.0854,462.7318,465.0854,16590.0
2016-01-26 11:55:00,466.52,467.23,465.33,466.37,17734.0,465.2649,465.973,464.0781,465.1153,17734.0
2016-01-26 12:00:00,466.47,468.84,466.34,468.83,7049.0,465.2151,467.5787,465.0854,467.5687,7049.0
2016-01-26 12:05:00,468.17,469.0,467.5,469.0,5473.0,466.9105,467.7383,466.2423,467.7383,5473.0
2016-01-26 12:10:00,469.04,469.61,467.62,467.69,3396.0,467.7782,468.3466,466.362,466.4318,3396.0
2016-01-26 12:15:00,467.55,468.51,466.83,468.28,8259.0,466.2922,467.2496,465.5741,467.0202,8259.0
2016-01-26 12:20:00,468.49,468.99,467.4,468.89,5400.0,467.2296,467.7283,466.1426,467.6286,5400.0
2016-01-26 12:25:00,468.51,468.81,467.32,467.32,1500.0,467.2496,467.5488,466.0628,466.0628,1500.0
2016-01-26 12:30:00,468.05,469.35,468.05,468.51,1802.0,466.7908,468.0873,466.7908,467.2496,1802.0
2016-01-26 12:35:00,469.6,470.86,469.25,469.25,14289.0,468.3367,469.5933,467.9876,467.9876,14289.0
2016-01-26 12:40:00,469.25,470.0,469.0,469.67,5496.0,467.9876,468.7356,467.7383,468.4065,5496.0
2016-01-26 12:45:00,469.88,471.5,469.88,471.14,3221.0,468.6159,470.2315,468.6159,469.8725,3221.0
2016-01-26 12:50:00,471.47,472.48,470.98,470.98,7900.0,470.2016,471.2089,469.7129,469.7129,7900.0
2016-01-26 12:55:00,470.63,472.04,470.16,470.87,2260.0,469.3639,470.7701,468.8951,469.6032,2260.0
2016-01-26 13:00:00,470.43,471.47,469.72,471.47,4250.0,469.1644,470.2016,468.4563,470.2016,4250.0
2016-01-26 13:05:00,470.92,470.93,469.5,470.06,1650.0,469.6531,469.6631,468.2369,468.7954,1650.0
2016-01-26 13:10:00,469.58,470.06,469.57,470.06,200.0,468.3167,468.7954,468.3067,468.7954,200.0
2016-01-26 13:15:00,469.62,470.15,469.34,469.42,4466.0,468.3566,468.8852,468.0773,468.1571,4466.0
2016-01-26 13:20:00,469.28,469.9,468.79,469.31,4900.0,468.0175,468.6358,467.5288,468.0474,4900.0
2016-01-26 13:25:00,469.68,470.19,469.29,470.19,900.0,468.4164,468.9251,468.0275,468.9251,900.0
2016-01-26 13:30:00,469.55,469.55,469.54,469.55,250.0,468.2868,468.2868,468.2768,468.2868,250.0
2016-01-26 13:35:00,470.17,470.17,468.77,468.93,1600.0,468.9051,468.9051,467.5089,467.6685,1600.0
2016-01-26 13:40:00,468.99,468.99,467.1,467.1,2424.0,467.7283,467.7283,465.8434,465.8434,2424.0
2016-01-26 13:45:00,467.76,467.76,466.15,467.08,6252.0,466.5016,466.5016,464.8959,465.8234,6252.0
2016-01-26 13:50:00,467.58,467.91,467.58,467.74,1400.0,466.3221,466.6512,466.3221,466.4817,1400.0
2016-01-26 13:55:00,468.31,468.31,467.24,467.8,419.0,467.0501,467.0501,465.983,466.5415,419.0
2016-01-26 14:00:00,467.53,467.62,466.46,467.47,4459.0,466.2722,466.362,465.2051,466.2124,4459.0
2016-01-26 14:05:00,467.45,467.85,466.54,467.85,3700.0,466.1924,466.5914,465.2849,466.5914,3700.0
2016-01-26 14:10:00,467.68,468.47,467.56,468.47,3097.0,466.4218,467.2097,466.3021,467.2097,3097.0
2016-01-26 14:15:00,469.28,469.7,469.28,469.52,3888.0,468.0175,468.4364,468.0175,468.2569,3888.0
2016-01-26 14:20:00,469.45,470.0,469.4,469.99,1206.0,468.1871,468.7356,468.1372,468.7256,1206.0
2016-01-26 14:25:00,470.0,470.2,468.8,468.8,4475.0,468.7356,468.935,467.5388,467.5388,4475.0
2016-01-26 14:30:00,469.0,469.11,467.53,467.54,3420.0,467.7383,467.848,466.2722,466.2822,3420.0
2016-01-26 14:35:00,467.2,467.2,464.06,464.52,5390.0,465.9431,465.9431,462.8116,463.2703,5390.0
2016-01-26 14:40:00,464.48,466.37,464.02,466.37,6901.0,463.2304,465.1153,462.7717,465.1153,6901.0
2016-01-26 14:45:00,465.5,465.5,462.35,462.35,6400.0,464.2477,464.2477,461.1062,461.1062,6400.0
2016-01-26 14:50:00,462.98,464.94,462.68,464.94,8800.0,461.7345,463.6892,461.4353,463.6892,8800.0
2016-01-26 14:55:00,464.96,465.03,463.63,464.53,3700.0,463.7091,463.7789,462.3827,463.2803,3700.0
2016-01-26 15:00:00,463.7,464.21,462.57,462.57,1282.0,462.4525,462.9612,461.3256,461.3256,1282.0
2016-01-26 15:05:00,462.57,462.82,461.92,461.93,6678.0,461.3256,461.5749,460.6773,460.6873,6678.0
2016-01-26 15:10:00,462.3,462.7,461.92,462.7,3600.0,461.0563,461.4552,460.6773,461.4552,3600.0
2016-01-26 15:15:00,462.47,463.44,462.27,462.62,2300.0,461.2258,462.1932,461.0264,461.3754,2300.0
2016-01-26 15:20:00,462.53,462.89,461.43,461.71,3537.0,461.2857,461.6447,460.1886,460.4679,3537.0
2016-01-26 15:25:00,462.0,462.81,461.22,462.54,3500.0,460.7571,461.5649,459.9792,461.2956,3500.0
2016-01-26 15:30:00,462.96,463.64,462.53,462.71,1500.0,461.7145,462.3927,461.2857,461.4652,1500.0
2016-01-26 15:35:00,462.67,464.06,462.46,464.05,4500.0,461.4253,462.8116,461.2159,462.8016,4500.0
2016-01-26 15:40:00,464.15,465.0,463.6,464.81,2550.0,462.9013,463.749,462.3528,463.5595,2550.0
2016-01-26 15:45:00,464.98,464.98,463.9,464.52,2888.0,463.7291,463.7291,462.652,463.2703,2888.0
2016-01-26 15:50:00,464.18,464.56,463.36,464.0,10976.0,462.9312,463.3102,462.1134,462.7517,10976.0
2016-01-26 15:55:00,463.72,463.93,462.91,463.63,15864.0,462.4725,462.6819,461.6646,462.3827,15864.0
2016-01-27 09:30:00,460.63,461.44,458.72,460.98,14438.0,459.3908,460.1986,457.4859,459.7398,14438.0
2016-01-27 09:35:00,460.93,463.24,460.55,461.55,5800.0,459.69,461.9938,459.311,460.3083,5800.0
2016-01-27 09:40:00,461.56,461.56,456.88,458.7,17542.0,460.3183,460.3183,455.6509,457.466,17542.0
2016-01-27 09:45:00,458.78,460.6,458.42,460.29,10903.0,457.5458,459.3609,457.1867,459.0517,10903.0
2016-01-27 09:50:00,460.06,460.06,457.74,458.61,5537.0,458.8223,458.8223,456.5086,457.3762,5537.0
2016-01-27 09:55:00,459.36,459.36,455.0,455.47,9545.0,458.1242,458.1242,453.7759,454.2447,9545.0
2016-01-27 10:00:00,455.62,456.17,453.8,455.77,25042.0,454.3943,454.9428,452.5792,454.5439,25042.0
2016-01-27 10:05:00,455.3,455.82,454.05,454.65,11574.0,454.0751,454.5937,452.8285,453.4269,11574.0
2016-01-27 10:10:00,454.08,454.57,452.5,454.32,2500.0,452.8584,453.3471,451.2827,453.0978,2500.0
2016-01-27 10:15:00,454.95,455.75,453.6,454.22,11912.0,453.7261,454.5239,452.3797,452.998,11912.0
2016-01-27 10:20:00,454.89,455.95,453.37,454.72,7031.0,453.6662,454.7234,452.1503,453.4967,7031.0
2016-01-27 10:25:00,454.05,455.49,453.88,455.09,14784.0,452.8285,454.2646,452.6589,453.8657,14784.0
2016-01-27 10:30:00,455.51,455.74,452.8,452.8,8579.0,454.2846,454.5139,451.5818,451.5818,8579.0
2016-01-27 10:35:00,453.29,454.45,453.11,453.64,12940.0,452.0705,453.2274,451.891,452.4196,12940.0
2016-01-27 10:40:00,453.67,454.99,453.1,453.81,9146.0,452.4495,453.766,451.881,452.5891,9146.0
2016-01-27 10:45:00,453.89,455.9,453.8,455.54,3450.0,452.6689,454.6735,452.5792,454.3145,3450.0
2016-01-27 10:50:00,454.99,457.0,454.88,457.0,8501.0,453.766,455.7705,453.6563,455.7705,8501.0
2016-01-27 10:55:00,457.06,458.81,456.41,456.54,3810.0,455.8304,457.5757,455.1821,455.3118,3810.0
2016-01-27 11:00:00,455.41,455.46,454.27,455.46,5200.0,454.1848,454.2347,453.0479,454.2347,5200.0
2016-01-27 11:05:00,455.0,455.5,455.0,455.2,600.0,453.7759,454.2746,453.7759,453.9754,600.0
2016-01-27 11:10:00,455.0,455.0,453.48,454.0,4130.0,453.7759,453.7759,452.26,452.7786,4130.0
2016-01-27 11:15:00,454.02,455.06,453.85,453.86,2515.0,452.7986,453.8358,452.629,452.639,2515.0
2016-01-27 11:20:00,454.29,454.37,452.75,453.0,5186.0,453.0678,453.1476,451.532,451.7813,5186.0
2016-01-27 11:25:00,453.0,453.28,452.34,452.95,5441.0,451.7813,452.0606,451.1231,451.7314,5441.0
2016-01-27 11:30:00,453.0,453.9,453.0,453.75,5650.0,451.7813,452.6789,451.7813,452.5293,5650.0
2016-01-27 11:35:00,453.37,454.54,453.34,453.73,5556.0,452.1503,453.3172,452.1204,452.5093,5556.0
2016-01-27 11:40:00,454.34,455.99,454.14,455.99,6673.0,453.1177,454.7633,452.9182,454.7633,6673.0
2016-01-27 11:45:00,456.0,456.0,454.24,454.93,19321.0,454.7732,454.7732,453.018,453.7061,19321.0
2016-01-27 11:50:00,454.6,455.0,454.5,454.54,7930.0,453.377,453.7759,453.2773,453.3172,7930.0
2016-01-27 11:55:00,454.5,455.45,453.56,454.49,7300.0,453.2773,454.2247,452.3398,453.2673,7300.0
2016-01-27 12:00:00,454.82,455.0,454.01,454.8,1150.0,453.5964,453.7759,452.7886,453.5765,1150.0
2016-01-27 12:05:00,455.06,456.26,454.8,454.81,4852.0,453.8358,455.0325,453.5765,453.5864,4852.0
2016-01-27 12:10:00,454.5,456.25,454.5,456.25,4007.0,453.2773,455.0226,453.2773,455.0226,4007.0
2016-01-27 12:15:00,456.87,457.47,456.2,457.47,4100.0,455.6409,456.2393,454.9727,456.2393,4100.0
2016-01-27 12:20:00,457.44,457.46,455.36,455.77,3950.0,456.2094,456.2293,454.135,454.5439,3950.0
2016-01-27 12:25:00,456.02,456.02,454.22,455.14,3614.0,454.7932,454.7932,452.998,453.9156,3614.0
2016-01-27 12:30:00,454.7,455.03,452.38,452.38,10153.0,453.4767,453.8058,451.163,451.163,10153.0
2016-01-27 12:35:00,452.79,454.31,452.79,454.12,8376.0,451.5719,453.0878,451.5719,452.8983,8376.0
2016-01-27 12:40:00,454.31,454.49,453.6,454.25,1922.0,453.0878,453.2673,452.3797,453.0279,1922.0
2016-01-27 12:45:00,454.28,456.4,454.17,456.4,2024.0,453.0579,455.1722,452.9482,455.1722,2024.0
2016-01-27 12:50:00,455.95,456.0,454.65,455.1,4700.0,454.7234,454.7732,453.4269,453.8757,4700.0
2016-01-27 12:55:00,455.09,456.06,455.08,455.31,1713.0,453.8657,454.8331,453.8557,454.0851,1713.0
2016-01-27 13:00:00,455.16,455.3,454.02,454.67,13928.0,453.9355,454.0751,452.7986,453.4468,13928.0
2016-01-27 13:05:00,454.95,455.61,454.95,454.97,3300.0,453.7261,454.3843,453.7261,453.746,3300.0
2016-01-27 13:10:00,455.1,457.07,455.06,455.97,11526.0,453.8757,455.8404,453.8358,454.7433,11526.0
2016-01-27 13:15:00,455.98,456.14,454.53,454.79,4100.0,454.7533,454.9129,453.3072,453.5665,4100.0
2016-01-27 13:20:00,454.84,456.0,454.29,456.0,3300.0,453.6164,454.7732,453.0678,454.7732,3300.0
2016-01-27 13:25:00,456.21,456.21,455.2,455.29,3550.0,454.9827,454.9827,453.9754,454.0651,3550.0
2016-01-27 13:30:00,455.41,455.64,454.83,455.16,1016.0,454.1848,454.4142,453.6064,453.9355,1016.0
2016-01-27 13:35:00,455.28,456.11,455.01,455.4,4900.0,454.0552,454.8829,453.7859,454.1749,4900.0
2016-01-27 13:40:00,456.11,456.12,455.18,456.12,3382.0,454.8829,454.8929,453.9554,454.8929,3382.0
2016-01-27 13:45:00,455.52,456.37,455.01,456.08,5174.0,454.2945,455.1422,453.7859,454.853,5174.0
2016-01-27 13:50:00,455.99,456.66,455.8,456.3,1517.0,454.7633,455.4315,454.5738,455.0724,1517.0
2016-01-27 13:55:00,456.53,457.18,456.25,456.72,1970.0,455.3018,455.9501,455.0226,455.4913,1970.0
2016-01-27 14:00:00,457.57,457.75,455.0,457.3,4610.0,456.339,456.5185,453.7759,456.0697,4610.0
2016-01-27 14:05:00,455.59,455.59,451.01,451.19,8178.0,454.3643,454.3643,449.7967,449.9762,8178.0
2016-01-27 14:10:00,451.1,452.11,449.0,450.57,18466.0,449.8864,450.8937,447.7921,449.3578,18466.0
2016-01-27 14:15:00,450.72,452.48,449.84,450.42,19439.0,449.5074,451.2627,448.6298,449.2082,19439.0
2016-01-27 14:20:00,450.35,451.51,450.01,450.01,10075.0,449.1384,450.2953,448.7994,448.7994,10075.0
2016-01-27 14:25:00,449.57,450.28,448.4,448.4,7313.0,448.3605,449.0686,447.1937,447.1937,7313.0
2016-01-27 14:30:00,448.4,449.43,448.0,448.53,20025.0,447.1937,448.2209,446.7948,447.3233,20025.0
2016-01-27 14:35:00,448.49,448.59,444.46,444.46,36831.0,447.2834,447.3832,443.2643,443.2643,36831.0
2016-01-27 14:40:00,443.81,444.58,442.86,444.38,15831.0,442.616,443.384,441.6686,443.1845,15831.0
2016-01-27 14:45:00,444.54,444.54,441.0,441.2,19432.0,443.3441,443.3441,439.8136,440.0131,19432.0
2016-01-27 14:50:00,442.24,443.34,440.0,441.03,14195.0,441.0503,442.1473,438.8163,439.8435,14195.0
2016-01-27 14:55:00,441.12,441.46,437.72,438.0,11281.0,439.9333,440.2724,436.5424,436.8217,11281.0
2016-01-27 15:00:00,438.01,438.71,433.3,435.16,20338.0,436.8316,437.5298,432.1343,433.9893,20338.0
2016-01-27 15:05:00,435.25,435.25,431.51,434.45,56220.0,434.0791,434.0791,430.3491,433.2812,56220.0
2016-01-27 15:10:00,434.24,434.81,432.02,433.92,15227.0,433.0718,433.6402,430.8578,432.7526,15227.0
2016-01-27 15:15:00,433.16,434.37,432.0,432.41,22157.0,431.9947,433.2014,430.8378,431.2467,22157.0
2016-01-27 15:20:00,432.47,434.68,431.95,433.92,28066.0,431.3065,433.5106,430.7879,432.7526,28066.0
2016-01-27 15:25:00,434.01,436.74,433.02,436.24,25512.0,432.8424,435.5651,431.8551,435.0664,25512.0
2016-01-27 15:30:00,436.83,436.97,435.1,435.13,24902.0,435.6548,435.7944,433.9295,433.9594,24902.0
2016-01-27 15:35:00,435.65,435.7,432.47,432.71,15897.0,434.478,434.5279,431.3065,431.5459,15897.0
2016-01-27 15:40:00,432.39,436.12,431.8,434.89,15435.0,431.2268,434.9467,430.6383,433.72,15435.0
2016-01-27 15:45:00,435.63,436.26,434.02,434.99,18731.0,434.458,435.0863,432.8524,433.8198,18731.0
2016-01-27 15:50:00,434.68,434.68,432.46,433.52,44021.0,433.5106,433.5106,431.2966,432.3537,44021.0
2016-01-27 15:55:00,433.35,434.96,432.63,434.41,58874.0,432.1842,433.7898,431.4661,433.2413,58874.0
2016-01-28 09:30:00,436.0,436.7,431.43,431.45,30143.0,434.827,435.5252,430.2693,430.2893,30143.0
2016-01-28 09:35:00,432.1,432.1,425.31,425.81,26790.0,430.9375,430.9375,424.1658,424.6645,26790.0
2016-01-28 09:40:00,425.8,426.66,417.01,419.18,67861.0,424.6545,425.5122,415.8881,418.0523,67861.0
2016-01-28 09:45:00,418.69,419.9,409.3,409.3,62847.0,417.5636,418.7704,408.1989,408.1989,62847.0
2016-01-28 09:50:00,409.3,412.37,406.1,409.16,125820.0,408.1989,411.2606,405.0075,408.0593,125820.0
2016-01-28 09:55:00,409.37,410.28,400.0,402.0,98315.0,408.2687,409.1762,398.9239,400.9185,98315.0
2016-01-28 10:00:00,402.5,407.0,401.0,403.8,92430.0,401.4172,405.9051,399.9212,402.7137,92430.0
2016-01-28 10:05:00,403.92,406.26,401.56,404.36,76458.0,402.8333,405.1671,400.4797,403.2722,76458.0
2016-01-28 10:10:00,404.29,405.9,402.35,402.94,80787.0,403.2024,404.808,401.2676,401.856,80787.0
2016-01-28 10:15:00,403.38,405.94,402.54,404.59,47456.0,402.2948,404.8479,401.4571,403.5015,47456.0
2016-01-28 10:20:00,404.21,408.39,403.2,406.78,48228.0,403.1226,407.2913,402.1153,405.6857,48228.0
2016-01-28 10:25:00,407.03,409.1,401.71,402.26,38243.0,405.935,407.9994,400.6293,401.1778,38243.0
2016-01-28 10:30:00,403.08,406.55,402.87,406.54,32739.0,401.9956,405.4563,401.7862,405.4463,32739.0
2016-01-28 10:35:00,406.54,408.44,405.58,408.44,34476.0,405.4463,407.3412,404.4889,407.3412,34476.0
2016-01-28 10:40:00,408.7,414.0,408.44,412.72,34449.0,407.6005,412.8862,407.3412,411.6097,34449.0
2016-01-28 10:45:00,412.89,415.76,410.75,412.24,17765.0,411.7792,414.6415,409.645,411.131,17765.0
2016-01-28 10:50:00,412.44,419.35,412.44,417.53,30104.0,411.3304,418.2218,411.3304,416.4067,30104.0
2016-01-28 10:55:00,417.49,419.5,417.23,418.85,18265.0,416.3668,418.3714,416.1075,417.7232,18265.0
2016-01-28 11:00:00,418.86,424.0,418.49,422.64,42323.0,417.7332,422.8593,417.3642,421.503,42323.0
2016-01-28 11:05:00,422.54,426.04,422.19,425.31,28317.0,421.4033,424.8938,421.0542,424.1658,28317.0
2016-01-28 11:10:00,424.85,425.23,417.65,418.19,26419.0,423.707,424.086,416.5264,417.065,26419.0
2016-01-28 11:15:00,417.65,419.74,416.27,418.19,29714.0,416.5264,418.6108,415.1501,417.065,29714.0
2016-01-28 11:20:00,418.27,419.71,416.56,417.75,12050.0,417.1447,418.5809,415.4393,416.6261,12050.0
2016-01-28 11:25:00,418.05,419.99,417.39,417.61,14628.0,416.9253,418.8601,416.2671,416.4865,14628.0
2016-01-28 11:30:00,418.1,418.1,412.25,414.32,17319.0,416.9752,416.9752,411.1409,413.2054,17319.0
2016-01-28 11:35:00,414.18,414.56,412.58,413.21,16562.0,413.0657,413.4447,411.47,412.0984,16562.0
2016-01-28 11:40:00,413.72,415.0,413.0,414.65,10569.0,412.607,413.8835,411.8889,413.5345,10569.0
2016-01-28 11:45:00,414.62,417.46,414.22,416.23,17400.0,413.5046,416.3369,413.1056,415.1102,17400.0
2016-01-28 11:50:00,416.78,417.75,416.14,416.24,14210.0,415.6588,416.6261,415.0205,415.1202,14210.0
2016-01-28 11:55:00,416.24,417.09,415.62,417.09,9350.0,415.1202,415.9679,414.5019,415.9679,9350.0
2016-01-28 12:00:00,416.64,417.59,416.48,417.33,9485.0,415.5191,416.4666,415.3596,416.2073,9485.0
2016-01-28 12:05:00,416.79,418.92,415.74,415.74,10361.0,415.6687,417.793,414.6215,414.6215,10361.0
2016-01-28 12:10:00,415.74,418.79,415.16,418.79,5694.0,414.6215,417.6633,414.0431,417.6633,5694.0
2016-01-28 12:15:00,418.15,419.3,416.0,416.83,16664.0,417.0251,418.172,414.8808,415.7086,16664.0
2016-01-28 12:20:00,417.0,420.0,416.92,419.98,14972.0,415.8782,418.8701,415.7984,418.8501,14972.0
2016-01-28 12:25:00,418.97,421.29,418.16,421.24,5647.0,417.8429,420.1566,417.035,420.1068,5647.0
2016-01-28 12:30:00,420.92,423.16,420.92,422.43,7401.0,419.7876,422.0216,419.7876,421.2936,7401.0
2016-01-28 12:35:00,422.98,425.89,421.85,421.85,26137.0,421.8421,424.7442,420.7151,420.7151,26137.0
2016-01-28 12:40:00,421.85,423.0,420.4,420.7,26622.0,420.7151,421.862,419.269,419.5682,26622.0
2016-01-28 12:45:00,420.68,423.97,420.1,423.08,9510.0,419.5483,422.8294,418.9698,421.9418,9510.0
2016-01-28 12:50:00,422.44,423.1,419.72,419.84,7780.0,421.3035,421.9617,418.5908,418.7105,7780.0
2016-01-28 12:55:00,419.88,420.39,417.0,417.49,10141.0,418.7504,419.259,415.8782,416.3668,10141.0
2016-01-28 13:00:00,417.5,417.61,415.41,417.45,11200.0,416.3768,416.4865,414.2924,416.3269,11200.0
2016-01-28 13:05:00,417.19,419.18,417.12,417.98,5244.0,416.0676,418.0523,415.9978,416.8555,5244.0
2016-01-28 13:10:00,417.8,418.0,413.0,416.3,12285.0,416.676,416.8755,411.8889,415.18,12285.0
2016-01-28 13:15:00,416.12,416.24,412.1,412.1,7060.0,415.0005,415.1202,410.9913,410.9913,7060.0
2016-01-28 13:20:00,412.42,413.99,411.86,413.99,16366.0,411.3105,412.8763,410.752,412.8763,16366.0
2016-01-28 13:25:00,413.23,415.25,412.42,413.23,5575.0,412.1183,414.1329,411.3105,412.1183,5575.0
2016-01-28 13:30:00,413.5,415.19,412.85,414.0,12290.0,412.3876,414.073,411.7393,412.8862,12290.0
2016-01-28 13:35:00,413.73,415.94,413.73,415.63,13800.0,412.617,414.821,412.617,414.5118,13800.0
2016-01-28 13:40:00,416.05,417.78,415.33,416.0,18250.0,414.9307,416.6561,414.2127,414.8808,18250.0
2016-01-28 13:45:00,416.0,416.75,415.17,415.84,12100.0,414.8808,415.6288,414.0531,414.7213,12100.0
2016-01-28 13:50:00,415.69,416.0,413.44,413.48,13659.0,414.5717,414.8808,412.3277,412.3676,13659.0
2016-01-28 13:55:00,414.49,416.79,412.51,412.51,12927.0,413.3749,415.6687,411.4002,411.4002,12927.0
2016-01-28 14:00:00,412.73,417.5,412.5,416.97,6786.0,411.6196,416.3768,411.3903,415.8482,6786.0
2016-01-28 14:05:00,417.97,418.89,417.41,417.42,3209.0,416.8455,417.7631,416.2871,416.297,3209.0
2016-01-28 14:10:00,417.42,418.42,414.99,415.27,12087.0,416.297,417.2943,413.8736,414.1528,12087.0
2016-01-28 14:15:00,415.89,416.47,414.46,414.53,8425.0,414.7711,415.3496,413.345,413.4148,8425.0
2016-01-28 14:20:00,414.45,415.34,413.0,414.5,11001.0,413.335,414.2226,411.8889,413.3849,11001.0
2016-01-28 14:25:00,414.99,416.64,414.45,416.17,6150.0,413.8736,415.5191,413.335,415.0504,6150.0
2016-01-28 14:30:00,416.74,418.4,416.64,417.02,22295.0,415.6189,417.2744,415.5191,415.8981,22295.0
2016-01-28 14:35:00,417.37,417.54,416.23,416.61,9815.0,416.2472,416.4167,415.1102,415.4892,9815.0
2016-01-28 14:40:00,416.59,418.57,416.59,417.77,9046.0,415.4693,417.4439,415.4693,416.6461,9046.0
2016-01-28 14:45:00,417.95,418.31,415.91,415.97,7418.0,416.8256,417.1846,414.7911,414.8509,7418.0
2016-01-28 14:50:00,416.06,418.01,415.99,417.14,6600.0,414.9407,416.8854,414.8709,416.0178,6600.0
2016-01-28 14:55:00,417.45,418.1,417.15,417.73,5700.0,416.3269,416.9752,416.0278,416.6062,5700.0
2016-01-28 15:00:00,417.88,418.18,416.08,416.08,5457.0,416.7558,417.055,414.9606,414.9606,5457.0
2016-01-28 15:05:00,416.3,417.1,415.71,415.77,3595.0,415.18,415.9779,414.5916,414.6515,3595.0
2016-01-28 15:10:00,416.82,418.15,415.85,417.28,4750.0,415.6986,417.0251,414.7313,416.1574,4750.0
2016-01-28 15:15:00,417.23,418.98,416.33,417.44,15043.0,416.1075,417.8528,415.21,416.317,15043.0
2016-01-28 15:20:00,417.2,417.56,416.05,417.56,22889.0,416.0776,416.4367,414.9307,416.4367,22889.0
2016-01-28 15:25:00,418.05,418.7,417.08,417.08,12396.0,416.9253,417.5736,415.9579,415.9579,12396.0
2016-01-28 15:30:00,417.24,417.98,415.76,416.26,19878.0,416.1175,416.8555,414.6415,415.1401,19878.0
2016-01-28 15:35:00,416.37,417.26,415.55,415.88,13674.0,415.2499,416.1375,414.4321,414.7612,13674.0
2016-01-28 15:40:00,415.99,416.51,414.0,414.12,16679.0,414.8709,415.3895,412.8862,413.0059,16679.0
2016-01-28 15:45:00,414.66,416.71,414.16,416.2,25910.0,413.5445,415.5889,413.0458,415.0803,25910.0
2016-01-28 15:50:00,416.25,416.73,415.71,415.88,19562.0,415.1302,415.6089,414.5916,414.7612,19562.0
2016-01-28 15:55:00,415.83,416.41,414.78,415.11,45397.0,414.7113,415.2897,413.6641,413.9932,45397.0
2016-01-29 09:30:00,415.22,417.97,406.93,407.3,30089.0,414.1029,416.8455,405.8352,406.2043,30089.0
2016-01-29 09:35:00,407.92,414.95,405.06,413.29,34133.0,406.8226,413.8337,403.9703,412.1781,34133.0
2016-01-29 09:40:00,413.15,416.24,411.65,416.24,13761.0,412.0385,415.1202,410.5426,415.1202,13761.0
2016-01-29 09:45:00,416.21,424.89,416.21,422.66,19484.0,415.0903,423.7469,415.0903,421.5229,19484.0
2016-01-29 09:50:00,422.33,423.67,418.38,420.0,12924.0,421.1938,422.5302,417.2544,418.8701,12924.0
2016-01-29 09:55:00,420.01,422.91,418.29,422.91,4952.0,418.8801,421.7723,417.1647,421.7723,4952.0
2016-01-29 10:00:00,420.43,421.92,420.14,421.92,3200.0,419.2989,420.7849,419.0097,420.7849,3200.0
2016-01-29 10:05:00,421.12,421.83,419.09,421.82,5165.0,419.9871,420.6952,417.9625,420.6852,5165.0
2016-01-29 10:10:00,422.43,424.48,421.68,421.99,9345.0,421.2936,423.338,420.5456,420.8547,9345.0
2016-01-29 10:15:00,423.04,427.94,422.53,427.47,13718.0,421.9019,426.7887,421.3933,426.32,13718.0
2016-01-29 10:20:00,426.71,428.91,424.27,424.91,15590.0,425.562,427.7561,423.1286,423.7669,15590.0
2016-01-29 10:25:00,425.3,425.52,423.27,423.64,8666.0,424.1558,424.3752,422.1313,422.5003,8666.0
2016-01-29 10:30:00,424.17,424.89,422.81,424.01,8574.0,423.0289,423.7469,421.6725,422.8693,8574.0
2016-01-29 10:35:00,423.72,424.71,422.93,423.28,14988.0,422.5801,423.5674,421.7922,422.1413,14988.0
2016-01-29 10:40:00,423.66,425.16,422.7,422.7,9827.0,422.5202,424.0162,421.5628,421.5628,9827.0
2016-01-29 10:45:00,423.24,424.52,420.6,421.11,8550.0,422.1014,423.3779,419.4685,419.9771,8550.0
2016-01-29 10:50:00,420.61,421.0,416.07,417.0,12091.0,419.4784,419.8674,414.9507,415.8782,12091.0
2016-01-29 10:55:00,417.07,417.79,416.22,416.65,3104.0,415.948,416.666,415.1003,415.5291,3104.0
2016-01-29 11:00:00,416.3,417.27,415.14,417.04,6830.0,415.18,416.1474,414.0232,415.9181,6830.0
2016-01-29 11:05:00,416.88,421.32,416.87,419.97,10412.0,415.7585,420.1865,415.7485,418.8402,10412.0
2016-01-29 11:10:00,420.35,420.58,418.85,419.27,6441.0,419.2191,419.4485,417.7232,418.1421,6441.0
2016-01-29 11:15:00,418.44,420.0,417.45,418.56,4776.0,417.3143,418.8701,416.3269,417.434,4776.0
2016-01-29 11:20:00,420.29,420.29,417.01,417.27,11900.0,419.1593,419.1593,415.8881,416.1474,11900.0
2016-01-29 11:25:00,417.55,417.56,415.07,416.06,4743.0,416.4267,416.4367,413.9534,414.9407,4743.0
2016-01-29 11:30:00,417.3,417.5,415.07,416.34,7600.0,416.1774,416.3768,413.9534,415.2199,7600.0
2016-01-29 11:35:00,417.4,417.4,415.16,416.1,11650.0,416.2771,416.2771,414.0431,414.9806,11650.0
2016-01-29 11:40:00,416.48,417.85,415.66,416.39,16390.0,415.3596,416.7259,414.5418,415.2698,16390.0
2016-01-29 11:45:00,416.63,417.32,415.4,415.4,6105.0,415.5092,416.1973,414.2825,414.2825,6105.0
2016-01-29 11:50:00,415.29,416.36,414.0,416.36,2877.0,414.1728,415.2399,412.8862,415.2399,2877.0
2016-01-29 11:55:00,416.47,417.45,416.04,416.53,1900.0,415.3496,416.3269,414.9207,415.4094,1900.0
2016-01-29 12:00:00,417.61,420.16,417.15,419.64,9295.0,416.4865,419.0297,416.0278,418.5111,9295.0
2016-01-29 12:05:00,419.66,422.46,419.16,419.64,5220.0,418.531,421.3235,418.0323,418.5111,5220.0
2016-01-29 12:10:00,420.71,421.0,420.09,420.09,3304.0,419.5782,419.8674,418.9598,418.9598,3304.0
2016-01-29 12:15:00,420.11,422.4,420.11,422.0,2200.0,418.9798,421.2636,418.9798,420.8647,2200.0
2016-01-29 12:20:00,422.45,422.59,422.03,422.22,1100.0,421.3135,421.4531,420.8946,421.0841,1100.0
2016-01-29 12:25:00,422.28,422.77,420.03,420.03,3600.0,421.144,421.6326,418.9,418.9,3600.0
2016-01-29 12:30:00,420.01,420.01,417.33,418.68,1532.0,418.8801,418.8801,416.2073,417.5536,1532.0
2016-01-29 12:35:00,419.59,420.49,418.01,419.16,5625.0,418.4612,419.3588,416.8854,418.0323,5625.0
2016-01-29 12:40:00,419.17,419.96,417.35,417.35,16019.0,418.0423,418.8302,416.2272,416.2272,16019.0
2016-01-29 12:45:00,416.8,416.8,415.56,416.33,5243.0,415.6787,415.6787,414.442,415.21,5243.0
2016-01-29 12:50:00,416.77,418.18,416.77,417.74,3487.0,415.6488,417.055,415.6488,416.6162,3487.0
2016-01-29 12:55:00,418.11,418.5,416.53,416.79,5310.0,416.9852,417.3741,415.4094,415.6687,5310.0
2016-01-29 13:00:00,417.09,417.48,412.59,412.9,4874.0,415.9679,416.3569,411.48,411.7892,4874.0
2016-01-29 13:05:00,413.0,413.93,412.0,412.53,8169.0,411.8889,412.8164,410.8916,411.4202,8169.0
2016-01-29 13:10:00,412.36,414.49,411.53,411.66,8073.0,411.2506,413.3749,410.4229,410.5525,8073.0
2016-01-29 13:15:00,411.98,412.29,408.01,410.4,16940.0,410.8717,411.1808,406.9123,409.2959,16940.0
2016-01-29 13:20:00,409.71,412.85,409.4,410.5,9484.0,408.6078,411.7393,408.2986,409.3956,9484.0
2016-01-29 13:25:00,409.44,413.76,407.89,413.03,19615.0,408.3385,412.6469,406.7927,411.9188,19615.0
2016-01-29 13:30:00,413.61,414.91,410.87,411.41,11827.0,412.4973,413.7938,409.7646,410.3032,11827.0
2016-01-29 13:35:00,412.0,413.2,410.85,410.85,5574.0,410.8916,412.0884,409.7447,409.7447,5574.0
2016-01-29 13:40:00,410.83,413.42,410.83,413.42,6197.0,409.7248,412.3078,409.7248,412.3078,6197.0
2016-01-29 13:45:00,412.63,413.54,412.3,412.3,2500.0,411.5199,412.4275,411.1908,411.1908,2500.0
2016-01-29 13:50:00,413.17,414.71,412.87,413.18,8904.0,412.0585,413.5943,411.7593,412.0684,8904.0
2016-01-29 13:55:00,413.56,414.25,410.36,411.14,8400.0,412.4474,413.1356,409.256,410.0339,8400.0
2016-01-29 14:00:00,411.13,411.59,408.35,410.0,10142.0,410.024,410.4827,407.2514,408.897,10142.0
2016-01-29 14:05:00,410.4,410.89,409.31,409.31,5620.0,409.2959,409.7846,408.2088,408.2088,5620.0
2016-01-29 14:10:00,409.0,409.79,407.18,407.31,15251.0,407.8997,408.6876,406.0846,406.2142,15251.0
2016-01-29 14:15:00,407.27,408.99,407.27,408.59,6013.0,406.1743,407.8897,406.1743,407.4908,6013.0
2016-01-29 14:20:00,408.5,409.26,407.96,408.58,10684.0,407.401,408.159,406.8625,407.4808,10684.0
2016-01-29 14:25:00,409.0,409.56,408.54,408.77,4629.0,407.8997,408.4582,407.4409,407.6703,4629.0
2016-01-29 14:30:00,409.08,409.55,407.48,407.64,13728.0,407.9795,408.4482,406.3838,406.5433,13728.0
2016-01-29 14:35:00,407.45,408.68,406.88,408.0,9537.0,406.3539,407.5805,405.7854,406.9024,9537.0
2016-01-29 14:40:00,408.0,409.4,408.0,408.77,4932.0,406.9024,408.2986,406.9024,407.6703,4932.0
2016-01-29 14:45:00,409.1,409.94,408.77,409.92,3273.0,407.9994,408.8372,407.6703,408.8172,3273.0
2016-01-29 14:50:00,410.24,412.46,410.2,410.98,8978.0,409.1363,411.3504,409.0965,409.8744,8978.0
2016-01-29 14:55:00,410.59,411.41,410.04,410.89,6015.0,409.4854,410.3032,408.9369,409.7846,6015.0
2016-01-29 15:00:00,410.93,412.16,410.62,411.91,7322.0,409.8245,411.0512,409.5153,410.8019,7322.0
2016-01-29 15:05:00,411.47,413.13,411.47,413.1,3798.0,410.363,412.0186,410.363,411.9887,3798.0
2016-01-29 15:10:00,413.27,415.79,413.27,415.21,7674.0,412.1582,414.6714,412.1582,414.093,7674.0
2016-01-29 15:15:00,415.05,415.21,412.98,414.34,6252.0,413.9334,414.093,411.869,413.2253,6252.0
2016-01-29 15:20:00,413.75,415.46,413.75,414.33,18205.0,412.6369,414.3423,412.6369,413.2153,18205.0
2016-01-29 15:25:00,414.45,417.3,414.4,417.25,5374.0,413.335,416.1774,413.2852,416.1275,5374.0
2016-01-29 15:30:00,417.07,418.2,416.34,417.49,12021.0,415.948,417.0749,415.2199,416.3668,12021.0
2016-01-29 15:35:00,418.13,419.54,416.97,417.65,13788.0,417.0051,418.4113,415.8482,416.5264,13788.0
2016-01-29 15:40:00,417.41,418.16,416.67,418.04,15826.0,416.2871,417.035,415.549,416.9154,15826.0
2016-01-29 15:45:00,417.66,418.53,417.21,418.0,11926.0,416.5364,417.404,416.0876,416.8755,11926.0
2016-01-29 15:50:00,418.36,420.27,417.99,419.96,36036.0,417.2345,419.1394,416.8655,418.8302,36036.0
2016-01-29 15:55:00,419.96,421.0,419.2,419.7,61012.0,418.8302,419.8674,418.0722,418.5709,61012.0
2016-02-01 09:30:00,417.19,417.88,412.01,414.68,14981.0,416.0676,416.7558,410.9016,413.5644,14981.0
2016-02-01 09:35:00,412.62,417.05,412.62,416.95,4470.0,411.5099,415.928,411.5099,415.8283,4470.0
2016-02-01 09:40:00,417.63,419.99,416.01,416.83,10684.0,416.5065,418.8601,414.8908,415.7086,10684.0
2016-02-01 09:45:00,415.69,417.64,414.13,414.13,8411.0,414.5717,416.5164,413.0159,413.0159,8411.0
2016-02-01 09:50:00,414.91,418.22,413.13,415.18,17137.0,413.7938,417.0949,412.0186,414.0631,17137.0
2016-02-01 09:55:00,415.25,417.67,412.0,412.26,8346.0,414.1329,416.5464,410.8916,411.1509,8346.0
2016-02-01 10:00:00,413.59,413.59,410.03,410.81,7271.0,412.4773,412.4773,408.9269,409.7048,7271.0
2016-02-01 10:05:00,410.18,412.99,409.41,411.39,20352.0,409.0765,411.8789,408.3086,410.2833,20352.0
2016-02-01 10:10:00,410.68,415.9,409.98,414.66,13124.0,409.5752,414.7811,408.877,413.5445,13124.0
2016-02-01 10:15:00,414.01,414.96,409.02,413.99,10680.0,412.8962,413.8436,407.9196,412.8763,10680.0
2016-02-01 10:20:00,412.7,414.99,411.28,411.28,9500.0,411.5897,413.8736,410.1735,410.1735,9500.0
2016-02-01 10:25:00,411.27,413.85,411.27,411.28,6410.0,410.1636,412.7366,410.1636,410.1735,6410.0
2016-02-01 10:30:00,411.38,413.5,410.82,412.6,12080.0,410.2733,412.3876,409.7148,411.49,12080.0
2016-02-01 10:35:00,411.75,414.66,411.75,413.03,32079.0,410.6423,413.5445,410.6423,411.9188,32079.0
2016-02-01 10:40:00,412.81,419.0,412.52,414.12,20232.0,411.6994,417.8728,411.4102,413.0059,20232.0
2016-02-01 10:45:00,415.02,416.29,413.88,415.97,8290.0,413.9035,415.1701,412.7666,414.8509,8290.0
2016-02-01 10:50:00,415.71,416.03,414.39,415.23,8560.0,414.5916,414.9108,413.2752,414.1129,8560.0
2016-02-01 10:55:00,414.56,416.54,414.41,414.8,4086.0,413.4447,415.4194,413.2951,413.6841,4086.0
2016-02-01 11:00:00,414.6,414.6,413.51,413.51,1800.0,413.4846,413.4846,412.3975,412.3975,1800.0
2016-02-01 11:05:00,413.52,414.23,412.5,412.95,13513.0,412.4075,413.1156,411.3903,411.8391,13513.0
2016-02-01 11:10:00,412.95,413.17,412.01,412.09,7450.0,411.8391,412.0585,410.9016,410.9814,7450.0
2016-02-01 11:15:00,411.79,412.73,410.01,410.01,12021.0,410.6822,411.6196,408.907,408.907,12021.0
2016-02-01 11:20:00,409.47,412.8,409.22,411.94,13189.0,408.3684,411.6895,408.1191,410.8318,13189.0
2016-02-01 11:25:00,412.0,413.51,412.0,413.25,11136.0,410.8916,412.3975,410.8916,412.1382,11136.0
2016-02-01 11:30:00,413.33,413.33,410.09,412.01,4157.0,412.218,412.218,408.9867,410.9016,4157.0
2016-02-01 11:35:00,412.89,413.9,411.5,411.5,3784.0,411.7792,412.7865,410.393,410.393,3784.0
2016-02-01 11:40:00,411.61,412.63,411.0,411.87,6900.0,410.5027,411.5199,409.8943,410.762,6900.0
2016-02-01 11:45:00,412.28,412.6,410.54,410.54,6177.0,411.1709,411.49,409.4355,409.4355,6177.0
2016-02-01 11:50:00,410.54,410.81,409.1,410.74,8722.0,409.4355,409.7048,407.9994,409.635,8722.0
2016-02-01 11:55:00,410.74,410.74,408.87,409.8,12154.0,409.635,409.635,407.77,408.6975,12154.0
2016-02-01 12:00:00,409.8,411.21,409.8,410.39,8930.0,408.6975,410.1037,408.6975,409.2859,8930.0
2016-02-01 12:05:00,410.13,410.15,408.42,410.15,13518.0,409.0266,409.0466,407.3212,409.0466,13518.0
2016-02-01 12:10:00,410.43,410.81,409.25,409.25,6685.0,409.3258,409.7048,408.149,408.149,6685.0
2016-02-01 12:15:00,409.34,412.0,409.18,411.48,4897.0,408.2388,410.8916,408.0792,410.373,4897.0
2016-02-01 12:20:00,411.87,411.87,410.54,411.74,3568.0,410.762,410.762,409.4355,410.6323,3568.0
2016-02-01 12:25:00,411.28,411.67,410.46,410.46,1281.0,410.1735,410.5625,409.3558,409.3558,1281.0
2016-02-01 12:30:00,411.54,411.54,409.55,409.58,1980.0,410.4328,410.4328,408.4482,408.4781,1980.0
2016-02-01 12:35:00,409.5,411.71,408.98,411.44,4438.0,408.3983,410.6024,407.8797,410.3331,4438.0
2016-02-01 12:40:00,411.24,411.24,409.18,409.72,1300.0,410.1337,410.1337,408.0792,408.6177,1300.0
2016-02-01 12:45:00,410.15,410.26,408.89,409.96,4006.0,409.0466,409.1563,407.79,408.8571,4006.0
2016-02-01 12:50:00,410.03,410.08,408.78,408.78,3906.0,408.9269,408.9768,407.6803,407.6803,3906.0
2016-02-01 12:55:00,408.92,410.15,408.88,409.29,4300.0,407.8199,409.0466,407.78,408.1889,4300.0
2016-02-01 13:00:00,409.29,410.69,408.9,410.33,5000.0,408.1889,409.5851,407.7999,409.2261,5000.0
2016-02-01 13:05:00,410.33,410.39,408.82,409.41,3040.0,409.2261,409.2859,407.7202,408.3086,3040.0
2016-02-01 13:10:00,409.21,410.53,409.21,409.58,1917.0,408.1091,409.4256,408.1091,408.4781,1917.0
2016-02-01 13:15:00,409.8,410.28,409.06,409.91,1800.0,408.6975,409.1762,407.9595,408.8072,1800.0
2016-02-01 13:20:00,410.0,411.3,409.5,410.8,2400.0,408.897,410.1935,408.3983,409.6948,2400.0
2016-02-01 13:25:00,411.2,413.92,411.15,413.92,3800.0,410.0938,412.8064,410.0439,412.8064,3800.0
2016-02-01 13:30:00,413.59,414.68,412.74,414.23,4365.0,412.4773,413.5644,411.6296,413.1156,4365.0
2016-02-01 13:35:00,413.97,414.88,413.39,414.88,2200.0,412.8563,413.7639,412.2779,413.7639,2200.0
2016-02-01 13:40:00,414.19,414.2,413.03,413.34,3575.0,413.0757,413.0857,411.9188,412.228,3575.0
2016-02-01 13:45:00,413.12,413.64,412.23,413.09,2500.0,412.0086,412.5272,411.121,411.9787,2500.0
2016-02-01 13:50:00,412.91,413.59,412.91,413.49,2200.0,411.7992,412.4773,411.7992,412.3776,2200.0
2016-02-01 13:55:00,412.88,414.77,412.88,414.72,9206.0,411.7692,413.6542,411.7692,413.6043,9206.0
2016-02-01 14:00:00,414.96,415.0,413.55,413.68,8867.0,413.8436,413.8835,412.4374,412.5671,8867.0
2016-02-01 14:05:00,413.27,413.8,413.0,413.0,5600.0,412.1582,412.6868,411.8889,411.8889,5600.0
2016-02-01 14:10:00,412.58,413.36,411.75,412.26,4623.0,411.47,412.248,410.6423,411.1509,4623.0
2016-02-01 14:15:00,411.64,412.5,411.1,412.5,1760.0,410.5326,411.3903,409.994,411.3903,1760.0
2016-02-01 14:20:00,411.95,412.5,410.63,411.61,3248.0,410.8417,411.3903,409.5253,410.5027,3248.0
2016-02-01 14:25:00,411.59,413.14,411.55,413.14,10508.0,410.4827,412.0285,410.4428,412.0285,10508.0
2016-02-01 14:30:00,413.0,413.22,411.82,411.82,10114.0,411.8889,412.1083,410.7121,410.7121,10114.0
2016-02-01 14:35:00,411.78,413.55,411.77,413.54,8560.0,410.6722,412.4374,410.6622,412.4275,8560.0
2016-02-01 14:40:00,413.24,416.24,413.0,414.05,16243.0,412.1283,415.1202,411.8889,412.9361,16243.0
2016-02-01 14:45:00,414.04,414.59,412.8,413.11,6400.0,412.9261,413.4746,411.6895,411.9986,6400.0
2016-02-01 14:50:00,413.04,413.52,411.94,412.54,23075.0,411.9288,412.4075,410.8318,411.4302,23075.0
2016-02-01 14:55:00,412.49,415.06,412.49,414.41,7514.0,411.3803,413.9434,411.3803,413.2951,7514.0
2016-02-01 15:00:00,414.13,416.41,413.64,415.65,11823.0,413.0159,415.2897,412.5272,414.5318,11823.0
2016-02-01 15:05:00,415.79,417.19,414.66,416.74,14317.0,414.6714,416.0676,413.5445,415.6189,14317.0
2016-02-01 15:10:00,416.84,417.22,415.82,415.82,10400.0,415.7186,416.0976,414.7013,414.7013,10400.0
2016-02-01 15:15:00,416.24,418.59,415.9,418.36,12464.0,415.1202,417.4639,414.7811,417.2345,12464.0
2016-02-01 15:20:00,418.23,418.61,417.69,418.25,5706.0,417.1048,417.4838,416.5663,417.1248,5706.0
2016-02-01 15:25:00,418.12,419.0,418.0,418.71,9670.0,416.9951,417.8728,416.8755,417.5836,9670.0
2016-02-01 15:30:00,418.39,418.74,417.96,417.96,7002.0,417.2644,417.6135,416.8356,416.8356,7002.0
2016-02-01 15:35:00,418.11,418.74,416.5,416.52,16188.0,416.9852,417.6135,415.3795,415.3994,16188.0
2016-02-01 15:40:00,417.22,419.12,416.74,419.12,9459.0,416.0976,417.9925,415.6189,417.9925,9459.0
2016-02-01 15:45:00,419.61,420.77,418.5,420.06,15463.0,418.4811,419.638,417.3741,418.9299,15463.0
2016-02-01 15:50:00,419.98,420.04,418.08,418.25,18784.0,418.8501,418.91,416.9553,417.1248,18784.0
2016-02-01 15:55:00,418.55,419.77,418.05,418.27,64509.0,417.424,418.6407,416.9253,417.1447,64509.0
2016-02-02 09:30:00,412.68,414.91,410.83,413.75,16284.0,411.5698,413.7938,409.7248,412.6369,16284.0
2016-02-02 09:35:00,413.75,414.46,412.99,414.46,5800.0,412.6369,413.345,411.8789,413.345,5800.0
2016-02-02 09:40:00,414.35,415.63,411.56,411.56,8300.0,413.2353,414.5118,410.4528,410.4528,8300.0
2016-02-02 09:45:00,412.22,413.82,411.14,413.75,7900.0,411.111,412.7067,410.0339,412.6369,7900.0
2016-02-02 09:50:00,413.02,413.02,410.06,412.1,6509.0,411.9089,411.9089,408.9568,410.9913,6509.0
2016-02-02 09:55:00,411.21,413.72,410.01,412.55,2160.0,410.1037,412.607,408.907,411.4401,2160.0
2016-02-02 10:00:00,412.53,414.32,411.0,412.2,4821.0,411.4202,413.2054,409.8943,411.0911,4821.0
2016-02-02 10:05:00,413.54,414.99,412.46,413.29,7434.0,412.4275,413.8736,411.3504,412.1781,7434.0
2016-02-02 10:10:00,413.28,413.33,411.0,412.0,6722.0,412.1682,412.218,409.8943,410.8916,6722.0
2016-02-02 10:15:00,411.66,413.13,411.26,411.44,5148.0,410.5525,412.0186,410.1536,410.3331,5148.0
2016-02-02 10:20:00,411.43,413.24,411.0,412.21,2100.0,410.3231,412.1283,409.8943,411.101,2100.0
2016-02-02 10:25:00,411.33,412.2,410.71,410.8,4150.0,410.2234,411.0911,409.6051,409.6948,4150.0
2016-02-02 10:30:00,411.38,414.28,411.19,413.43,2900.0,410.2733,413.1655,410.0838,412.3178,2900.0
2016-02-02 10:35:00,412.72,413.88,412.22,413.58,5309.0,411.6097,412.7666,411.111,412.4674,5309.0
2016-02-02 10:40:00,413.37,414.28,412.54,413.86,2800.0,412.2579,413.1655,411.4302,412.7466,2800.0
2016-02-02 10:45:00,413.55,414.71,412.83,413.54,4600.0,412.4374,413.5943,411.7194,412.4275,4600.0
2016-02-02 10:50:00,413.36,413.36,411.71,411.71,2500.0,412.248,412.248,410.6024,410.6024,2500.0
2016-02-02 10:55:00,411.69,412.08,411.0,411.25,2000.0,410.5824,410.9714,409.8943,410.1436,2000.0
2016-02-02 11:00:00,410.88,410.88,409.77,409.8,2817.0,409.7746,409.7746,408.6676,408.6975,2817.0
2016-02-02 11:05:00,409.77,410.47,408.46,409.27,15618.0,408.6676,409.3657,407.3611,408.169,15618.0
2016-02-02 11:10:00,409.19,409.19,407.0,407.99,5466.0,408.0892,408.0892,405.9051,406.8924,5466.0
2016-02-02 11:15:00,408.21,409.24,408.08,408.08,3410.0,407.1118,408.139,406.9822,406.9822,3410.0
2016-02-02 11:20:00,408.03,409.31,407.01,407.01,3959.0,406.9323,408.2088,405.915,405.915,3959.0
2016-02-02 11:25:00,407.43,407.44,406.21,406.37,2348.0,406.3339,406.3439,405.1172,405.2768,2348.0
2016-02-02 11:30:00,406.61,407.99,406.01,406.76,14283.0,405.5161,406.8924,404.9177,405.6657,14283.0
2016-02-02 11:35:00,406.6,407.28,405.72,407.05,8146.0,405.5061,406.1843,404.6285,405.9549,8146.0
2016-02-02 11:40:00,407.17,407.17,405.59,405.63,4400.0,406.0746,406.0746,404.4989,404.5387,4400.0
2016-02-02 11:45:00,405.8,406.51,405.54,406.51,6707.0,404.7083,405.4164,404.449,405.4164,6707.0
2016-02-02 11:50:00,406.51,406.59,404.88,405.86,11959.0,405.4164,405.4962,403.7908,404.7681,11959.0
2016-02-02 11:55:00,405.72,406.27,405.0,405.0,8080.0,404.6285,405.177,403.9104,403.9104,8080.0
2016-02-02 12:00:00,405.0,405.28,403.01,403.39,8765.0,403.9104,404.1897,401.9258,402.3048,8765.0
2016-02-02 12:05:00,403.44,403.51,402.23,403.51,5291.0,402.3546,402.4245,401.1479,402.4245,5291.0
2016-02-02 12:10:00,402.57,403.99,402.23,403.26,4206.0,401.487,402.9032,401.1479,402.1751,4206.0
2016-02-02 12:15:00,403.44,405.95,403.22,405.95,6004.0,402.3546,404.8579,402.1352,404.8579,6004.0
2016-02-02 12:20:00,406.74,407.74,406.74,407.55,3601.0,405.6458,406.6431,405.6458,406.4536,3601.0
2016-02-02 12:25:00,407.36,407.36,404.87,404.88,9378.0,406.2641,406.2641,403.7808,403.7908,9378.0
2016-02-02 12:30:00,405.31,406.54,404.88,405.69,4844.0,404.2196,405.4463,403.7908,404.5986,4844.0
2016-02-02 12:35:00,405.71,408.62,405.71,408.34,7200.0,404.6185,407.5207,404.6185,407.2415,7200.0
2016-02-02 12:40:00,407.73,408.54,407.5,408.0,5500.0,406.6331,407.4409,406.4037,406.9024,5500.0
2016-02-02 12:45:00,408.0,409.48,407.66,408.61,6500.0,406.9024,408.3784,406.5633,407.5107,6500.0
2016-02-02 12:50:00,408.5,409.43,407.97,409.43,5900.0,407.401,408.3285,406.8725,408.3285,5900.0
2016-02-02 12:55:00,408.89,409.23,408.22,409.23,12721.0,407.79,408.1291,407.1218,408.1291,12721.0
2016-02-02 13:00:00,409.13,409.13,405.7,406.18,10924.0,408.0293,408.0293,404.6086,405.0873,10924.0
2016-02-02 13:05:00,405.92,407.77,405.89,406.69,5700.0,404.828,406.673,404.798,405.5959,5700.0
2016-02-02 13:10:00,406.67,409.0,406.25,407.61,4200.0,405.5759,407.8997,405.1571,406.5134,4200.0
2016-02-02 13:15:00,407.46,408.05,406.95,407.91,2500.0,406.3638,406.9522,405.8552,406.8126,2500.0
2016-02-02 13:20:00,407.33,407.8,405.64,406.73,13800.0,406.2342,406.7029,404.5487,405.6358,13800.0
2016-02-02 13:25:00,406.58,411.64,406.57,411.64,5631.0,405.4862,410.5326,405.4762,410.5326,5631.0
2016-02-02 13:30:00,411.42,411.48,410.12,410.8,9410.0,410.3132,410.373,409.0167,409.6948,9410.0
2016-02-02 13:35:00,411.55,411.55,409.49,410.19,5265.0,410.4428,410.4428,408.3884,409.0865,5265.0
2016-02-02 13:40:00,409.11,410.45,408.48,410.04,6508.0,408.0094,409.3458,407.3811,408.9369,6508.0
2016-02-02 13:45:00,410.09,410.15,408.63,409.29,8400.0,408.9867,409.0466,407.5307,408.1889,8400.0
2016-02-02 13:50:00,409.27,409.27,407.23,408.31,4806.0,408.169,408.169,406.1344,407.2115,4806.0
2016-02-02 13:55:00,408.95,410.26,408.8,409.15,1600.0,407.8498,409.1563,407.7002,408.0493,1600.0
2016-02-02 14:00:00,409.69,410.38,408.46,408.46,2000.0,408.5878,409.276,407.3611,407.3611,2000.0
2016-02-02 14:05:00,408.46,408.62,407.69,408.6,1932.0,407.3611,407.5207,406.5932,407.5008,1932.0
2016-02-02 14:10:00,407.79,408.46,406.48,408.37,3387.0,406.6929,407.3611,405.3865,407.2714,3387.0
2016-02-02 14:15:00,408.49,411.49,408.49,410.78,10868.0,407.3911,410.383,407.3911,409.6749,10868.0
2016-02-02 14:20:00,409.71,409.71,407.64,408.05,4500.0,408.6078,408.6078,406.5433,406.9522,4500.0
2016-02-02 14:25:00,407.65,408.41,406.9,407.26,6336.0,406.5533,407.3113,405.8053,406.1644,6336.0
2016-02-02 14:30:00,407.35,408.73,407.08,408.47,29709.0,406.2541,407.6304,405.9848,407.3711,29709.0
2016-02-02 14:35:00,408.86,409.17,408.28,408.63,7003.0,407.7601,408.0692,407.1816,407.5307,7003.0
2016-02-02 14:40:00,409.0,409.05,407.97,407.97,3100.0,407.8997,407.9495,406.8725,406.8725,3100.0
2016-02-02 14:45:00,408.0,409.96,407.47,409.59,11958.0,406.9024,408.8571,406.3738,408.4881,11958.0
2016-02-02 14:50:00,409.21,410.52,409.21,409.54,4595.0,408.1091,409.4156,408.1091,408.4382,4595.0
2016-02-02 14:55:00,409.85,410.0,407.72,407.96,4400.0,408.7474,408.897,406.6231,406.8625,4400.0
2016-02-02 15:00:00,407.97,408.74,407.03,407.1,4800.0,406.8725,407.6404,405.935,406.0048,4800.0
2016-02-02 15:05:00,408.42,409.4,407.6,407.99,7429.0,407.3212,408.2986,406.5034,406.8924,7429.0
2016-02-02 15:10:00,407.59,408.31,406.63,408.26,6285.0,406.4935,407.2115,405.5361,407.1617,6285.0
2016-02-02 15:15:00,408.26,410.41,408.26,409.69,5392.0,407.1617,409.3059,407.1617,408.5878,5392.0
2016-02-02 15:20:00,409.49,409.82,407.4,408.01,4021.0,408.3884,408.7175,406.304,406.9123,4021.0
2016-02-02 15:25:00,408.5,409.54,408.24,409.54,4314.0,407.401,408.4382,407.1417,408.4382,4314.0
2016-02-02 15:30:00,409.33,410.69,409.0,410.06,10456.0,408.2288,409.5851,407.8997,408.9568,10456.0
2016-02-02 15:35:00,410.02,411.31,409.34,409.95,7656.0,408.9169,410.2035,408.2388,408.8471,7656.0
2016-02-02 15:40:00,409.81,410.48,408.76,408.76,9300.0,408.7075,409.3757,407.6603,407.6603,9300.0
2016-02-02 15:45:00,408.52,409.15,408.19,408.53,16801.0,407.421,408.0493,407.0919,407.4309,16801.0
2016-02-02 15:50:00,408.86,411.63,408.76,411.0,30394.0,407.7601,410.5226,407.6603,409.8943,30394.0
2016-02-02 15:55:00,410.96,411.12,409.51,409.88,56695.0,409.8544,410.014,408.4083,408.7773,56695.0
2016-02-03 09:30:00,413.05,414.76,412.0,414.01,11851.0,411.9388,413.6442,410.8916,412.8962,11851.0
2016-02-03 09:35:00,413.21,414.79,405.95,407.9,27683.0,412.0984,413.6741,404.8579,406.8026,27683.0
2016-02-03 09:40:00,408.29,408.29,401.0,401.03,14105.0,407.1916,407.1916,399.9212,399.9511,14105.0
2016-02-03 09:45:00,402.09,403.43,399.0,402.61,27246.0,401.0083,402.3447,397.9266,401.5269,27246.0
2016-02-03 09:50:00,401.36,401.79,396.44,397.59,13147.0,400.2802,400.7091,395.3735,396.5204,13147.0
2016-02-03 09:55:00,396.59,403.23,396.07,399.84,17438.0,395.5231,402.1452,395.0045,398.7643,17438.0
2016-02-03 10:00:00,399.74,400.12,395.23,397.92,12328.0,398.6646,399.0436,394.1667,396.8495,12328.0
2016-02-03 10:05:00,395.27,397.01,394.17,395.3,16365.0,394.2066,395.9419,393.1096,394.2365,16365.0
2016-02-03 10:10:00,395.34,395.92,392.35,394.71,26501.0,394.2764,394.8549,391.2945,393.6481,26501.0
2016-02-03 10:15:00,393.74,397.52,393.73,397.52,23980.0,392.6807,396.4506,392.6708,396.4506,23980.0
2016-02-03 10:20:00,397.75,399.35,396.0,398.39,10013.0,396.6799,398.2756,394.9347,397.3182,10013.0
2016-02-03 10:25:00,397.92,399.75,395.58,397.24,12410.0,396.8495,398.6746,394.5158,396.1713,12410.0
2016-02-03 10:30:00,395.59,396.6,392.75,393.72,12065.0,394.5258,395.533,391.6934,392.6608,12065.0
2016-02-03 10:35:00,392.67,397.22,392.67,397.06,8850.0,391.6136,396.1514,391.6136,395.9918,8850.0
2016-02-03 10:40:00,397.0,399.39,397.0,399.39,3153.0,395.932,398.3155,395.932,398.3155,3153.0
2016-02-03 10:45:00,399.75,401.8,399.22,399.89,8295.0,398.6746,400.7191,398.146,398.8142,8295.0
2016-02-03 10:50:00,399.17,400.25,397.18,399.85,8365.0,398.0961,399.1732,396.1115,398.7743,8365.0
2016-02-03 10:55:00,399.74,404.94,399.74,404.23,11689.0,398.6646,403.8506,398.6646,403.1425,11689.0
2016-02-03 11:00:00,404.08,404.74,402.49,402.78,7925.0,402.9929,403.6511,401.4072,401.6964,7925.0
2016-02-03 11:05:00,402.65,402.65,399.71,400.0,12760.0,401.5668,401.5668,398.6347,398.9239,12760.0
2016-02-03 11:10:00,400.67,403.39,400.67,403.0,9202.0,399.5921,402.3048,399.5921,401.9158,9202.0
2016-02-03 11:15:00,403.16,405.5,403.16,405.41,3530.0,402.0754,404.4091,402.0754,404.3193,3530.0
2016-02-03 11:20:00,406.52,408.51,405.65,407.14,9906.0,405.4264,407.411,404.5587,406.0447,9906.0
2016-02-03 11:25:00,406.26,407.0,406.0,407.0,10078.0,405.1671,405.9051,404.9078,405.9051,10078.0
2016-02-03 11:30:00,408.09,409.0,406.43,408.87,4872.0,406.9921,407.8997,405.3366,407.77,4872.0
2016-02-03 11:35:00,408.75,414.7,408.1,414.37,39186.0,407.6504,413.5843,407.0021,413.2552,39186.0
2016-02-03 11:40:00,414.7,416.49,413.42,414.17,12633.0,413.5843,415.3695,412.3078,413.0558,12633.0
2016-02-03 11:45:00,415.47,416.0,413.8,414.76,8722.0,414.3523,414.8808,412.6868,413.6442,8722.0
2016-02-03 11:50:00,415.12,415.31,410.74,412.0,13200.0,414.0032,414.1927,409.635,410.8916,13200.0
2016-02-03 11:55:00,410.7,412.64,410.69,411.64,9149.0,409.5951,411.5299,409.5851,410.5326,9149.0
2016-02-03 12:00:00,412.23,415.29,412.22,414.72,7515.0,411.121,414.1728,411.111,413.6043,7515.0
2016-02-03 12:05:00,414.56,415.13,412.52,415.13,2225.0,413.4447,414.0132,411.4102,414.0132,2225.0
2016-02-03 12:10:00,413.26,413.26,410.81,411.06,5867.0,412.1482,412.1482,409.7048,409.9541,5867.0
2016-02-03 12:15:00,411.71,412.93,410.55,411.28,8074.0,410.6024,411.8191,409.4455,410.1735,8074.0
2016-02-03 12:20:00,411.29,411.34,409.73,411.34,12604.0,410.1835,410.2334,408.6277,410.2334,12604.0
2016-02-03 12:25:00,409.01,412.9,409.01,412.9,2700.0,407.9097,411.7892,407.9097,411.7892,2700.0
2016-02-03 12:30:00,411.14,412.13,409.01,410.46,6445.0,410.0339,411.0213,407.9097,409.3558,6445.0
2016-02-03 12:35:00,410.64,410.64,408.52,409.3,9263.0,409.5353,409.5353,407.421,408.1989,9263.0
2016-02-03 12:40:00,410.0,410.61,407.87,408.84,6485.0,408.897,409.5053,406.7727,407.7401,6485.0
2016-02-03 12:45:00,409.64,411.03,408.8,411.03,3108.0,408.538,409.9242,407.7002,409.9242,3108.0
2016-02-03 12:50:00,411.06,411.06,409.28,410.6,2200.0,409.9541,409.9541,408.1789,409.4954,2200.0
2016-02-03 12:55:00,410.55,411.8,407.8,407.8,2488.0,409.4455,410.6921,406.7029,406.7029,2488.0
2016-02-03 13:00:00,409.07,409.07,406.61,407.16,1251.0,407.9695,407.9695,405.5161,406.0646,1251.0
2016-02-03 13:05:00,406.52,406.57,404.37,404.41,8368.0,405.4264,405.4762,403.2821,403.322,8368.0
2016-02-03 13:10:00,404.05,404.35,402.03,402.17,5600.0,402.963,403.2622,400.9484,401.0881,5600.0
2016-02-03 13:15:00,402.71,403.8,401.73,401.73,1800.0,401.6266,402.7137,400.6492,400.6492,1800.0
2016-02-03 13:20:00,401.77,402.36,401.04,401.46,3264.0,400.6891,401.2775,399.9611,400.38,3264.0
2016-02-03 13:25:00,401.14,402.84,401.04,401.07,11448.0,400.0608,401.7563,399.9611,399.991,11448.0
2016-02-03 13:30:00,401.67,401.95,400.84,400.84,2905.0,400.5894,400.8686,399.7616,399.7616,2905.0
2016-02-03 13:35:00,400.08,401.63,400.0,400.67,4700.0,399.0037,400.5495,398.9239,399.5921,4700.0
2016-02-03 13:40:00,401.35,401.35,400.46,400.59,4337.0,400.2703,400.2703,399.3827,399.5123,4337.0
2016-02-03 13:45:00,400.45,400.97,399.55,399.55,8987.0,399.3727,399.8913,398.4751,398.4751,8987.0
2016-02-03 13:50:00,398.01,400.9,398.01,400.9,4893.0,396.9392,399.8215,396.9392,399.8215,4893.0
2016-02-03 13:55:00,400.14,402.06,400.07,400.69,3599.0,399.0635,400.9784,398.9937,399.612,3599.0
2016-02-03 14:00:00,400.2,402.62,400.2,401.78,3200.0,399.1234,401.5368,399.1234,400.6991,3200.0
2016-02-03 14:05:00,401.56,404.82,401.56,403.02,5346.0,400.4797,403.7309,400.4797,401.9358,5346.0
2016-02-03 14:10:00,403.05,406.0,403.01,405.92,4873.0,401.9657,404.9078,401.9258,404.828,4873.0
2016-02-03 14:15:00,404.75,404.75,403.7,404.3,500.0,403.6611,403.6611,402.6139,403.2123,500.0
2016-02-03 14:20:00,403.74,410.0,403.74,409.95,10272.0,402.6538,408.897,402.6538,408.8471,10272.0
2016-02-03 14:25:00,409.0,411.88,409.0,410.95,7319.0,407.8997,410.7719,407.8997,409.8444,7319.0
2016-02-03 14:30:00,411.5,411.87,408.0,409.69,8376.0,410.393,410.762,406.9024,408.5878,8376.0
2016-02-03 14:35:00,409.97,410.67,408.22,409.73,3819.0,408.8671,409.5652,407.1218,408.6277,3819.0
2016-02-03 14:40:00,410.0,414.5,408.93,414.5,7876.0,408.897,413.3849,407.8299,413.3849,7876.0
2016-02-03 14:45:00,414.69,416.0,413.9,415.67,12795.0,413.5744,414.8808,412.7865,414.5517,12795.0
2016-02-03 14:50:00,415.47,415.66,413.2,414.46,15914.0,414.3523,414.5418,412.0884,413.345,15914.0
2016-02-03 14:55:00,414.28,415.99,414.28,415.99,2625.0,413.1655,414.8709,413.1655,414.8709,2625.0
2016-02-03 15:00:00,415.48,417.39,415.19,417.05,9255.0,414.3622,416.2671,414.073,415.928,9255.0
2016-02-03 15:05:00,416.98,419.0,416.01,418.32,22208.0,415.8582,417.8728,414.8908,417.1946,22208.0
2016-02-03 15:10:00,417.38,419.45,416.41,418.7,15346.0,416.2571,418.3216,415.2897,417.5736,15346.0
2016-02-03 15:15:00,418.59,418.74,417.03,417.5,10412.0,417.4639,417.6135,415.9081,416.3768,10412.0
2016-02-03 15:20:00,417.76,418.49,416.58,416.6,8141.0,416.6361,417.3642,415.4593,415.4792,8141.0
2016-02-03 15:25:00,417.18,417.89,415.72,416.81,10345.0,416.0577,416.7658,414.6016,415.6887,10345.0
2016-02-03 15:30:00,416.82,418.96,415.94,418.94,13325.0,415.6986,417.8329,414.821,417.8129,13325.0
2016-02-03 15:35:00,418.99,420.0,417.24,419.03,37402.0,417.8628,418.8701,416.1175,417.9027,37402.0
2016-02-03 15:40:00,419.01,421.74,418.59,421.39,28140.0,417.8828,420.6054,417.4639,420.2563,28140.0
2016-02-03 15:45:00,421.74,422.49,419.73,420.88,35176.0,420.6054,421.3534,418.6008,419.7477,35176.0
2016-02-03 15:50:00,420.63,421.28,420.01,420.47,30566.0,419.4984,420.1466,418.8801,419.3388,30566.0
2016-02-03 15:55:00,420.47,421.85,419.77,421.11,50476.0,419.3388,420.7151,418.6407,419.9771,50476.0
2016-02-04 09:30:00,417.17,421.16,412.01,418.65,16415.0,416.0477,420.027,410.9016,417.5237,16415.0
2016-02-04 09:35:00,418.56,420.26,417.76,418.04,19134.0,417.434,419.1294,416.6361,416.9154,19134.0
2016-02-04 09:40:00,418.97,421.61,418.97,419.82,3300.0,417.8429,420.4758,417.8429,418.6906,3300.0
2016-02-04 09:45:00,419.2,419.94,415.34,418.4,5800.0,418.0722,418.8102,414.2226,417.2744,5800.0
2016-02-04 09:50:00,418.95,419.96,418.44,419.12,5400.0,417.8229,418.8302,417.3143,417.9925,5400.0
2016-02-04 09:55:00,419.11,420.0,416.16,418.27,8850.0,417.9825,418.8701,415.0404,417.1447,8850.0
2016-02-04 10:00:00,418.85,418.85,413.56,415.09,5890.0,417.7232,417.7232,412.4474,413.9733,5890.0
2016-02-04 10:05:00,416.26,418.79,416.01,417.59,10371.0,415.1401,417.6633,414.8908,416.4666,10371.0
2016-02-04 10:10:00,417.09,421.87,415.81,421.87,16707.0,415.9679,420.7351,414.6914,420.7351,16707.0
2016-02-04 10:15:00,420.97,424.24,419.83,422.42,13533.0,419.8375,423.0987,418.7005,421.2836,13533.0
2016-02-04 10:20:00,421.59,427.39,421.04,426.55,32167.0,420.4558,426.2402,419.9073,425.4025,32167.0
2016-02-04 10:25:00,425.59,433.66,425.59,433.01,27036.0,424.445,432.4933,424.445,431.8451,27036.0
2016-02-04 10:30:00,433.6,435.0,431.42,435.0,31312.0,432.4335,433.8297,430.2594,433.8297,31312.0
2016-02-04 10:35:00,434.63,437.53,433.97,434.35,35585.0,433.4607,436.3529,432.8025,433.1815,35585.0
2016-02-04 10:40:00,433.9,434.3,430.53,433.75,22668.0,432.7327,433.1316,429.3718,432.5831,22668.0
2016-02-04 10:45:00,433.85,434.0,429.3,431.05,37100.0,432.6828,432.8324,428.1451,429.8904,37100.0
2016-02-04 10:50:00,431.5,431.5,428.02,428.31,7400.0,430.3391,430.3391,426.8685,427.1577,7400.0
2016-02-04 10:55:00,429.05,429.54,425.98,428.45,19239.0,427.8957,428.3844,424.834,427.2974,19239.0
2016-02-04 11:00:00,429.24,429.24,426.01,426.01,7583.0,428.0852,428.0852,424.8639,424.8639,7583.0
2016-02-04 11:05:00,426.12,426.12,421.17,421.58,19790.0,424.9736,424.9736,420.0369,420.4458,19790.0
2016-02-04 11:10:00,422.12,422.12,419.15,419.51,4700.0,420.9844,420.9844,418.0224,418.3814,4700.0
2016-02-04 11:15:00,419.89,420.59,418.68,418.95,5298.0,418.7604,419.4585,417.5536,417.8229,5298.0
2016-02-04 11:20:00,418.59,419.56,416.52,417.61,11248.0,417.4639,418.4313,415.3994,416.4865,11248.0
2016-02-04 11:25:00,417.22,418.33,416.74,417.37,8380.0,416.0976,417.2046,415.6189,416.2472,8380.0
2016-02-04 11:30:00,416.8,418.27,416.79,417.26,12000.0,415.6787,417.1447,415.6687,416.1375,12000.0
2016-02-04 11:35:00,417.12,418.54,416.87,417.86,12255.0,415.9978,417.414,415.7485,416.7358,12255.0
2016-02-04 11:40:00,418.16,418.6,416.79,417.6,15680.0,417.035,417.4739,415.6687,416.4765,15680.0
2016-02-04 11:45:00,417.37,417.73,414.01,414.83,12155.0,416.2472,416.6062,412.8962,413.714,12155.0
2016-02-04 11:50:00,415.62,417.78,414.03,417.48,14997.0,414.5019,416.6561,412.9161,416.3569,14997.0
2016-02-04 11:55:00,416.78,417.45,415.87,417.15,7352.0,415.6588,416.3269,414.7512,416.0278,7352.0
2016-02-04 12:00:00,417.0,419.09,416.45,418.89,6919.0,415.8782,417.9625,415.3296,417.7631,6919.0
2016-02-04 12:05:00,418.91,418.91,415.45,417.59,7300.0,417.783,417.783,414.3323,416.4666,7300.0
2016-02-04 12:10:00,417.95,418.32,416.43,416.87,8072.0,416.8256,417.1946,415.3097,415.7485,8072.0
2016-02-04 12:15:00,417.45,417.92,416.04,417.08,10700.0,416.3269,416.7957,414.9207,415.9579,10700.0
2016-02-04 12:20:00,417.31,418.89,416.14,417.52,10500.0,416.1873,417.7631,415.0205,416.3968,10500.0
2016-02-04 12:25:00,417.7,418.13,416.79,418.13,1305.0,416.5763,417.0051,415.6687,417.0051,1305.0
2016-02-04 12:30:00,417.27,417.27,415.62,416.35,7557.0,416.1474,416.1474,414.5019,415.2299,7557.0
2016-02-04 12:35:00,416.25,418.5,415.11,416.11,9071.0,415.1302,417.3741,413.9932,414.9906,9071.0
2016-02-04 12:40:00,417.26,417.73,415.7,416.26,8551.0,416.1375,416.6062,414.5817,415.1401,8551.0
2016-02-04 12:45:00,416.81,417.64,416.66,416.88,4433.0,415.6887,416.5164,415.5391,415.7585,4433.0
2016-02-04 12:50:00,416.63,417.76,416.0,417.08,4920.0,415.5092,416.6361,414.8808,415.9579,4920.0
2016-02-04 12:55:00,417.08,418.15,416.01,416.86,8400.0,415.9579,417.0251,414.8908,415.7385,8400.0
2016-02-04 13:00:00,416.56,419.5,416.56,419.5,21100.0,415.4393,418.3714,415.4393,418.3714,21100.0
2016-02-04 13:05:00,419.81,421.34,419.81,420.74,3600.0,418.6806,420.2065,418.6806,419.6081,3600.0
2016-02-04 13:10:00,420.56,420.75,419.05,419.05,12999.0,419.4286,419.6181,417.9226,417.9226,12999.0
2016-02-04 13:15:00,419.06,420.38,419.05,419.07,12561.0,417.9326,419.2491,417.9226,417.9426,12561.0
2016-02-04 13:20:00,419.55,420.0,417.3,417.4,5100.0,418.4213,418.8701,416.1774,416.2771,5100.0
2016-02-04 13:25:00,416.53,417.16,414.41,416.02,8200.0,415.4094,416.0377,413.2951,414.9008,8200.0
2016-02-04 13:30:00,415.45,417.54,413.05,413.08,9147.0,414.3323,416.4167,411.9388,411.9687,9147.0
2016-02-04 13:35:00,413.11,414.34,411.41,413.0,12180.0,411.9986,413.2253,410.3032,411.8889,12180.0
2016-02-04 13:40:00,412.69,412.69,411.27,412.53,7362.0,411.5798,411.5798,410.1636,411.4202,7362.0
2016-02-04 13:45:00,411.97,412.27,410.34,411.51,4645.0,410.8617,411.1609,409.2361,410.4029,4645.0
2016-02-04 13:50:00,410.55,411.58,410.26,411.58,6264.0,409.4455,410.4727,409.1563,410.4727,6264.0
2016-02-04 13:55:00,411.13,412.26,410.59,410.59,6359.0,410.024,411.1509,409.4854,409.4854,6359.0
2016-02-04 14:00:00,410.89,412.6,409.94,410.68,12100.0,409.7846,411.49,408.8372,409.5752,12100.0
2016-02-04 14:05:00,410.23,412.0,410.18,411.98,5400.0,409.1264,410.8916,409.0765,410.8717,5400.0
2016-02-04 14:10:00,410.88,413.44,410.47,413.43,6300.0,409.7746,412.3277,409.3657,412.3178,6300.0
2016-02-04 14:15:00,414.12,414.39,413.8,414.36,4100.0,413.0059,413.2752,412.6868,413.2453,4100.0
2016-02-04 14:20:00,414.25,414.62,411.92,412.6,6350.0,413.1356,413.5046,410.8118,411.49,6350.0
2016-02-04 14:25:00,413.19,413.34,410.63,410.64,7480.0,412.0784,412.228,409.5253,409.5353,7480.0
2016-02-04 14:30:00,410.64,412.07,409.69,410.77,9400.0,409.5353,410.9614,408.5878,409.6649,9400.0
2016-02-04 14:35:00,410.08,411.61,408.21,409.06,9518.0,408.9768,410.5027,407.1118,407.9595,9518.0
2016-02-04 14:40:00,408.69,409.61,408.12,408.18,8100.0,407.5905,408.508,407.022,407.0819,8100.0
2016-02-04 14:45:00,408.13,411.14,408.12,410.15,7850.0,407.032,410.0339,407.022,409.0466,7850.0
2016-02-04 14:50:00,410.16,411.51,408.73,408.73,12130.0,409.0566,410.4029,407.6304,407.6304,12130.0
2016-02-04 14:55:00,409.53,412.41,409.07,411.6,10540.0,408.4283,411.3005,407.9695,410.4927,10540.0
2016-02-04 15:00:00,412.13,412.13,410.41,410.85,8252.0,411.0213,411.0213,409.3059,409.7447,8252.0
2016-02-04 15:05:00,410.07,410.6,409.02,409.96,9368.0,408.9668,409.4954,407.9196,408.8571,9368.0
2016-02-04 15:10:00,409.74,413.02,409.74,412.08,11013.0,408.6377,411.9089,408.6377,410.9714,11013.0
2016-02-04 15:15:00,412.34,413.98,411.74,411.8,10076.0,411.2307,412.8663,410.6323,410.6921,10076.0
2016-02-04 15:20:00,411.75,412.62,410.98,412.09,9285.0,410.6423,411.5099,409.8744,410.9814,9285.0
2016-02-04 15:25:00,412.17,412.73,410.42,410.45,8502.0,411.0612,411.6196,409.3159,409.3458,8502.0
2016-02-04 15:30:00,410.46,412.8,410.4,410.76,11838.0,409.3558,411.6895,409.2959,409.6549,11838.0
2016-02-04 15:35:00,410.45,412.73,410.45,411.8,11000.0,409.3458,411.6196,409.3458,410.6921,11000.0
2016-02-04 15:40:00,412.2,413.34,410.03,411.47,12200.0,411.0911,412.228,408.9269,410.363,12200.0
2016-02-04 15:45:00,411.53,413.0,411.26,412.11,11104.0,410.4229,411.8889,410.1536,411.0013,11104.0
2016-02-04 15:50:00,412.04,412.92,410.72,412.87,30110.0,410.9315,411.8091,409.6151,411.7593,30110.0
2016-02-04 15:55:00,413.13,414.43,411.86,412.54,77561.0,412.0186,413.3151,410.752,411.4302,77561.0
2016-02-05 09:30:00,416.1,420.53,414.81,415.45,23017.0,414.9806,419.3987,413.6941,414.3323,23017.0
2016-02-05 09:35:00,414.26,418.68,412.82,418.68,9023.0,413.1455,417.5536,411.7094,417.5536,9023.0
2016-02-05 09:40:00,419.13,419.82,412.79,414.75,12500.0,418.0024,418.6906,411.6795,413.6342,12500.0
2016-02-05 09:45:00,413.62,414.96,410.41,411.63,18432.0,412.5073,413.8436,409.3059,410.5226,18432.0
2016-02-05 09:50:00,411.13,413.52,409.13,412.04,16025.0,410.024,412.4075,408.0293,410.9315,16025.0
2016-02-05 09:55:00,411.98,412.0,408.21,410.53,7981.0,410.8717,410.8916,407.1118,409.4256,7981.0
2016-02-05 10:00:00,411.47,414.25,411.14,413.0,16300.0,410.363,413.1356,410.0339,411.8889,16300.0
2016-02-05 10:05:00,412.62,414.0,412.35,412.43,7001.0,411.5099,412.8862,411.2407,411.3205,7001.0
2016-02-05 10:10:00,412.75,414.42,411.55,412.62,10730.0,411.6396,413.3051,410.4428,411.5099,10730.0
2016-02-05 10:15:00,412.7,412.71,410.99,411.11,4450.0,411.5897,411.5997,409.8843,410.004,4450.0
2016-02-05 10:20:00,411.1,412.7,409.68,411.73,10750.0,409.994,411.5897,408.5779,410.6223,10750.0
2016-02-05 10:25:00,412.43,413.24,410.85,411.35,16878.0,411.3205,412.1283,409.7447,410.2434,16878.0
2016-02-05 10:30:00,411.46,413.32,409.58,409.58,14031.0,410.3531,412.2081,408.4781,408.4781,14031.0
2016-02-05 10:35:00,409.82,411.53,407.99,408.32,8645.0,408.7175,410.4229,406.8924,407.2215,8645.0
2016-02-05 10:40:00,408.47,412.51,408.47,409.69,17214.0,407.3711,411.4002,407.3711,408.5878,17214.0
2016-02-05 10:45:00,409.38,409.79,405.0,408.03,7134.0,408.2787,408.6876,403.9104,406.9323,7134.0
2016-02-05 10:50:00,406.8,407.43,404.0,404.05,13890.0,405.7056,406.3339,402.9131,402.963,13890.0
2016-02-05 10:55:00,404.01,404.76,402.98,403.74,8080.0,402.9231,403.6711,401.8959,402.6538,8080.0
2016-02-05 11:00:00,403.95,404.57,402.07,402.41,12594.0,402.8633,403.4816,400.9883,401.3274,12594.0
2016-02-05 11:05:00,402.07,402.07,399.35,400.43,53106.0,400.9883,400.9883,398.2756,399.3527,53106.0
2016-02-05 11:10:00,400.0,400.52,398.54,398.93,24707.0,398.9239,399.4425,397.4678,397.8568,24707.0
2016-02-05 11:15:00,399.24,399.24,395.99,397.87,31559.0,398.1659,398.1659,394.9247,396.7996,31559.0
2016-02-05 11:20:00,397.98,398.93,397.01,397.65,30129.0,396.9093,397.8568,395.9419,396.5802,30129.0
2016-02-05 11:25:00,397.05,398.35,397.05,397.51,18203.0,395.9818,397.2783,395.9818,396.4406,18203.0
2016-02-05 11:30:00,398.65,399.9,398.02,399.25,28760.0,397.5775,398.8242,396.9492,398.1759,28760.0
2016-02-05 11:35:00,399.36,401.5,398.49,400.67,20360.0,398.2856,400.4199,397.418,399.5921,20360.0
2016-02-05 11:40:00,400.5,401.33,399.52,400.86,26865.0,399.4225,400.2503,398.4452,399.7816,26865.0
2016-02-05 11:45:00,400.4,401.09,399.06,399.36,8120.0,399.3228,400.011,397.9864,398.2856,8120.0
2016-02-05 11:50:00,399.61,401.0,399.44,400.77,19125.0,398.5349,399.9212,398.3654,399.6918,19125.0
2016-02-05 11:55:00,400.78,400.78,399.21,400.02,16020.0,399.7018,399.7018,398.136,398.9438,16020.0
2016-02-05 12:00:00,399.86,401.99,398.02,398.37,17446.0,398.7843,400.9085,396.9492,397.2983,17446.0
2016-02-05 12:05:00,398.08,398.65,397.07,397.84,6405.0,397.0091,397.5775,396.0018,396.7697,6405.0
2016-02-05 12:10:00,397.61,397.86,395.89,397.3,5840.0,396.5403,396.7897,394.825,396.2312,5840.0
2016-02-05 12:15:00,397.26,398.59,396.69,397.05,4443.0,396.1913,397.5177,395.6228,395.9818,4443.0
2016-02-05 12:20:00,398.32,398.32,397.31,397.47,3790.0,397.2484,397.2484,396.2411,396.4007,3790.0
2016-02-05 12:25:00,398.09,398.13,396.25,397.2,5614.0,397.019,397.0589,395.184,396.1314,5614.0
2016-02-05 12:30:00,397.2,398.2,396.5,396.57,5163.0,396.1314,397.1287,395.4333,395.5031,5163.0
2016-02-05 12:35:00,396.65,398.75,396.0,398.75,6600.0,395.5829,397.6773,394.9347,397.6773,6600.0
2016-02-05 12:40:00,398.83,399.93,397.15,398.54,6250.0,397.757,398.8541,396.0816,397.4678,6250.0
2016-02-05 12:45:00,398.23,400.02,398.23,398.75,6075.0,397.1587,398.9438,397.1587,397.6773,6075.0
2016-02-05 12:50:00,399.0,400.21,397.55,398.21,9474.0,397.9266,399.1333,396.4805,397.1387,9474.0
2016-02-05 12:55:00,397.54,397.72,396.01,397.65,13200.0,396.4705,396.65,394.9446,396.5802,13200.0
2016-02-05 13:00:00,397.3,400.5,397.3,400.3,38111.0,396.2312,399.4225,396.2312,399.2231,38111.0
2016-02-05 13:05:00,400.05,400.77,398.36,400.0,6000.0,398.9738,399.6918,397.2883,398.9239,6000.0
2016-02-05 13:10:00,399.63,399.82,398.38,398.94,4200.0,398.5549,398.7444,397.3083,397.8667,4200.0
2016-02-05 13:15:00,398.42,400.23,397.89,400.23,2735.0,397.3481,399.1533,396.8196,399.1533,2735.0
2016-02-05 13:20:00,400.18,400.18,398.79,399.77,9632.0,399.1034,399.1034,397.7171,398.6945,9632.0
2016-02-05 13:25:00,399.77,400.34,399.53,399.96,4500.0,398.6945,399.263,398.4552,398.884,4500.0
2016-02-05 13:30:00,400.11,400.11,398.63,398.63,4048.0,399.0336,399.0336,397.5576,397.5576,4048.0
2016-02-05 13:35:00,398.63,398.63,396.59,396.59,4015.0,397.5576,397.5576,395.5231,395.5231,4015.0
2016-02-05 13:40:00,396.5,397.21,395.5,395.85,9311.0,395.4333,396.1414,394.436,394.7851,9311.0
2016-02-05 13:45:00,396.39,396.76,395.45,395.69,7156.0,395.3236,395.6926,394.3861,394.6255,7156.0
2016-02-05 13:50:00,395.46,396.83,394.55,396.83,6420.0,394.3961,395.7624,393.4886,395.7624,6420.0
2016-02-05 13:55:00,397.21,398.57,395.19,395.19,11802.0,396.1414,397.4977,394.1268,394.1268,11802.0
2016-02-05 14:00:00,394.92,396.07,394.54,395.12,7580.0,393.8576,395.0045,393.4786,394.057,7580.0
2016-02-05 14:05:00,395.28,396.07,394.76,395.19,5625.0,394.2166,395.0045,393.698,394.1268,5625.0
2016-02-05 14:10:00,395.01,395.01,393.86,393.87,6740.0,393.9473,393.9473,392.8004,392.8104,6740.0
2016-02-05 14:15:00,393.87,394.74,393.5,393.75,7100.0,392.8104,393.678,392.4414,392.6907,7100.0
2016-02-05 14:20:00,393.7,395.75,393.7,395.28,6500.0,392.6408,394.6853,392.6408,394.2166,6500.0
2016-02-05 14:25:00,395.29,396.47,394.6,395.09,15665.0,394.2266,395.4034,393.5384,394.0271,15665.0
2016-02-05 14:30:00,394.69,396.02,394.6,395.67,10143.0,393.6282,394.9546,393.5384,394.6055,10143.0
2016-02-05 14:35:00,395.48,399.16,395.28,399.15,11949.0,394.4161,398.0862,394.2166,398.0762,11949.0
2016-02-05 14:40:00,399.06,400.14,398.05,398.5,17831.0,397.9864,399.0635,396.9791,397.4279,17831.0
2016-02-05 14:45:00,398.91,399.06,397.09,398.03,15843.0,397.8368,397.9864,396.0217,396.9592,15843.0
2016-02-05 14:50:00,398.03,398.44,396.01,396.41,9210.0,396.9592,397.3681,394.9446,395.3436,9210.0
2016-02-05 14:55:00,396.15,397.93,395.95,396.96,9824.0,395.0843,396.8595,394.8848,395.8921,9824.0
2016-02-05 15:00:00,396.96,396.96,394.32,395.04,9769.0,395.8921,395.8921,393.2592,393.9772,9769.0
2016-02-05 15:05:00,395.09,395.57,394.47,395.48,13080.0,394.0271,394.5058,393.4088,394.4161,13080.0
2016-02-05 15:10:00,395.46,396.38,395.44,395.98,9547.0,394.3961,395.3136,394.3762,394.9147,9547.0
2016-02-05 15:15:00,396.03,397.46,395.85,397.46,7100.0,394.9646,396.3907,394.7851,396.3907,7100.0
2016-02-05 15:20:00,397.16,397.47,396.1,396.23,8234.0,396.0915,396.4007,395.0344,395.164,8234.0
2016-02-05 15:25:00,396.06,396.27,395.03,395.77,11830.0,394.9945,395.2039,393.9673,394.7053,11830.0
2016-02-05 15:30:00,395.68,395.97,394.87,395.46,14046.0,394.6155,394.9047,393.8077,394.3961,14046.0
2016-02-05 15:35:00,395.44,396.23,394.22,394.74,13796.0,394.3762,395.164,393.1594,393.678,13796.0
2016-02-05 15:40:00,394.45,395.7,393.91,395.36,14713.0,393.3888,394.6355,392.8503,394.2964,14713.0
2016-02-05 15:45:00,395.39,395.75,393.07,394.02,24552.0,394.3263,394.6853,392.0125,392.96,24552.0
2016-02-05 15:50:00,394.51,396.18,394.13,394.4,38092.0,393.4487,395.1142,393.0697,393.339,38092.0
2016-02-05 15:55:00,394.49,397.13,394.35,396.61,75154.0,393.4287,396.0616,393.2891,395.543,75154.0
2016-02-08 09:30:00,380.7,389.26,380.08,384.99,42035.0,379.6758,388.2128,379.0575,383.9543,42035.0
2016-02-08 09:35:00,384.98,384.98,380.14,382.91,7357.0,383.9443,383.9443,379.1173,381.8799,7357.0
2016-02-08 09:40:00,383.04,388.67,381.47,388.67,17850.0,382.0095,387.6244,380.4437,387.6244,17850.0
2016-02-08 09:45:00,388.56,389.67,386.87,387.84,9248.0,387.5147,388.6217,385.8292,386.7966,9248.0
2016-02-08 09:50:00,387.55,388.42,382.71,383.25,9213.0,386.5074,387.375,381.6804,382.219,9213.0
2016-02-08 09:55:00,382.95,387.92,382.95,385.38,9887.0,381.9198,386.8764,381.9198,384.3432,9887.0
2016-02-08 10:00:00,384.8,387.82,384.78,386.72,14900.0,383.7648,386.7767,383.7448,385.6796,14900.0
2016-02-08 10:05:00,386.72,387.59,385.23,385.31,7000.0,385.6796,386.5473,384.1936,384.2734,7000.0
2016-02-08 10:10:00,385.01,385.67,383.5,384.8,16360.0,383.9742,384.6324,382.4683,383.7648,16360.0
2016-02-08 10:15:00,385.19,386.08,383.27,383.49,9997.0,384.1537,385.0413,382.2389,382.4583,9997.0
2016-02-08 10:20:00,383.83,384.5,382.04,382.04,10727.0,382.7974,383.4656,381.0122,381.0122,10727.0
2016-02-08 10:25:00,382.09,383.16,378.2,378.46,15563.0,381.0621,382.1292,377.1825,377.4418,15563.0
2016-02-08 10:30:00,378.96,383.14,378.0,382.58,35485.0,377.9405,382.1093,376.9831,381.5508,35485.0
2016-02-08 10:35:00,382.68,384.18,381.29,384.18,10846.0,381.6505,383.1465,380.2642,383.1465,10846.0
2016-02-08 10:40:00,383.61,385.34,382.31,384.9,9335.0,382.578,384.3033,381.2815,383.8645,9335.0
2016-02-08 10:45:00,385.56,385.57,383.44,383.47,4700.0,384.5227,384.5327,382.4084,382.4384,4700.0
2016-02-08 10:50:00,382.76,384.52,382.72,384.03,6524.0,381.7303,383.4855,381.6904,382.9969,6524.0
2016-02-08 10:55:00,384.04,384.35,380.74,380.74,8717.0,383.0068,383.316,379.7157,379.7157,8717.0
2016-02-08 11:00:00,381.26,381.87,378.93,380.2,7040.0,380.2343,380.8427,377.9106,379.1772,7040.0
2016-02-08 11:05:00,380.76,380.82,376.61,377.52,8250.0,379.7357,379.7955,375.5968,376.5044,8250.0
2016-02-08 11:10:00,377.74,379.0,377.23,378.48,6420.0,376.7238,377.9804,376.2152,377.4618,6420.0
2016-02-08 11:15:00,378.87,379.38,377.6,377.6,6355.0,377.8507,378.3594,376.5842,376.5842,6355.0
2016-02-08 11:20:00,378.68,380.15,377.68,379.68,1700.0,377.6612,379.1273,376.6639,378.6586,1700.0
2016-02-08 11:25:00,380.43,383.98,379.81,383.83,6421.0,379.4065,382.947,378.7882,382.7974,6421.0
2016-02-08 11:30:00,383.07,383.81,381.57,383.2,6247.0,382.0394,382.7774,380.5435,382.1691,6247.0
2016-02-08 11:35:00,382.95,383.5,380.8,381.29,3600.0,381.9198,382.4683,379.7755,380.2642,3600.0
2016-02-08 11:40:00,381.11,384.61,380.35,383.17,12741.0,380.0847,383.5753,379.3268,382.1392,12741.0
2016-02-08 11:45:00,383.16,385.6,382.71,385.09,4303.0,382.1292,384.5626,381.6804,384.054,4303.0
2016-02-08 11:50:00,385.46,387.39,384.65,385.87,9809.0,384.423,386.3478,383.6152,384.8319,9809.0
2016-02-08 11:55:00,386.33,391.0,386.12,390.78,11750.0,385.2907,389.9481,385.0812,389.7287,11750.0
2016-02-08 12:00:00,390.56,390.56,386.27,386.73,12420.0,389.5093,389.5093,385.2308,385.6896,12420.0
2016-02-08 12:05:00,386.51,387.41,385.82,386.45,6728.0,385.4702,386.3678,384.782,385.4103,6728.0
2016-02-08 12:10:00,386.77,386.87,384.55,386.59,7323.0,385.7295,385.8292,383.5155,385.55,7323.0
2016-02-08 12:15:00,386.75,388.29,386.25,387.49,9340.0,385.7095,387.2454,385.2109,386.4475,9340.0
2016-02-08 12:20:00,388.12,388.96,387.4,388.27,6498.0,387.0759,387.9136,386.3578,387.2254,6498.0
2016-02-08 12:25:00,388.17,389.59,386.6,387.61,4900.0,387.1257,388.5419,385.5599,386.5672,4900.0
2016-02-08 12:30:00,387.39,389.34,387.39,388.66,3700.0,386.3478,388.2926,386.3478,387.6144,3700.0
2016-02-08 12:35:00,388.71,389.08,387.45,387.46,4100.0,387.6643,388.0333,386.4077,386.4176,4100.0
2016-02-08 12:40:00,387.39,388.55,386.74,387.92,6795.0,386.3478,387.5047,385.6996,386.8764,6795.0
2016-02-08 12:45:00,388.18,388.18,385.92,387.06,3200.0,387.1357,387.1357,384.8818,386.0187,3200.0
2016-02-08 12:50:00,387.04,387.39,386.31,386.93,4206.0,385.9988,386.3478,385.2707,385.8891,4206.0
2016-02-08 12:55:00,386.69,386.69,384.0,384.72,7040.0,385.6497,385.6497,382.9669,383.685,7040.0
2016-02-08 13:00:00,384.75,384.75,382.33,382.83,4368.0,383.7149,383.7149,381.3014,381.8001,4368.0
2016-02-08 13:05:00,382.61,383.01,381.93,382.65,4320.0,381.5807,381.9796,380.9025,381.6206,4320.0
2016-02-08 13:10:00,383.01,384.01,382.62,383.12,5548.0,381.9796,382.9769,381.5906,382.0893,5548.0
2016-02-08 13:15:00,383.0,383.0,381.89,382.44,4368.0,381.9696,381.9696,380.8626,381.4111,4368.0
2016-02-08 13:20:00,382.3,382.6,381.3,382.51,6433.0,381.2715,381.5707,380.2742,381.4809,6433.0
2016-02-08 13:25:00,381.68,382.39,380.13,382.27,4241.0,380.6532,381.3613,379.1073,381.2416,4241.0
2016-02-08 13:30:00,382.32,384.24,382.06,383.2,4400.0,381.2915,383.2063,381.0322,382.1691,4400.0
2016-02-08 13:35:00,382.8,383.43,381.35,381.36,2600.0,381.7702,382.3985,380.3241,380.334,2600.0
2016-02-08 13:40:00,381.36,381.91,381.04,381.31,3122.0,380.334,380.8826,380.0149,380.2842,3122.0
2016-02-08 13:45:00,381.85,382.5,381.5,382.5,1700.0,380.8227,381.471,380.4737,381.471,1700.0
2016-02-08 13:50:00,382.49,383.75,382.28,382.34,9445.0,381.461,382.7176,381.2516,381.3114,9445.0
2016-02-08 13:55:00,382.79,383.72,381.44,383.19,7201.0,381.7602,382.6877,380.4138,382.1591,7201.0
2016-02-08 14:00:00,383.29,385.1,381.83,384.64,7750.0,382.2588,384.064,380.8028,383.6052,7750.0
2016-02-08 14:05:00,385.15,385.29,382.33,383.78,4100.0,384.1138,384.2535,381.3014,382.7475,4100.0
2016-02-08 14:10:00,384.1,385.0,382.65,383.48,11500.0,383.0667,383.9642,381.6206,382.4483,11500.0
2016-02-08 14:15:00,383.13,383.87,381.51,382.1,12185.0,382.0993,382.8373,380.4836,381.072,12185.0
2016-02-08 14:20:00,382.44,383.17,381.64,382.18,9420.0,381.4111,382.1392,380.6133,381.1518,9420.0
2016-02-08 14:25:00,382.15,383.16,381.3,383.07,3410.0,381.1219,382.1292,380.2742,382.0394,3410.0
2016-02-08 14:30:00,382.84,382.84,379.06,380.89,23237.0,381.8101,381.8101,378.0402,379.8653,23237.0
2016-02-08 14:35:00,379.96,382.72,379.96,382.72,4775.0,378.9378,381.6904,378.9378,381.6904,4775.0
2016-02-08 14:40:00,382.04,383.28,381.84,382.45,5004.0,381.0122,382.2489,380.8127,381.4211,5004.0
2016-02-08 14:45:00,383.18,383.77,382.09,382.56,6000.0,382.1491,382.7376,381.0621,381.5308,6000.0
2016-02-08 14:50:00,382.45,382.97,382.06,382.97,7905.0,381.4211,381.9397,381.0322,381.9397,7905.0
2016-02-08 14:55:00,382.69,383.79,382.47,382.75,16631.0,381.6605,382.7575,381.4411,381.7203,16631.0
2016-02-08 15:00:00,382.7,384.01,382.55,384.01,11040.0,381.6704,382.9769,381.5208,382.9769,11040.0
2016-02-08 15:05:00,384.02,384.74,383.05,383.96,17729.0,382.9869,383.7049,382.0195,382.927,17729.0
2016-02-08 15:10:00,383.76,386.0,383.76,386.0,11009.0,382.7276,384.9616,382.7276,384.9616,11009.0
2016-02-08 15:15:00,386.2,388.02,386.2,388.02,9920.0,385.161,386.9761,385.161,386.9761,9920.0
2016-02-08 15:20:00,387.71,388.0,386.68,386.87,10370.0,386.667,386.9562,385.6397,385.8292,10370.0
2016-02-08 15:25:00,386.87,387.66,385.95,386.9,13181.0,385.8292,386.6171,384.9117,385.8591,13181.0
2016-02-08 15:30:00,386.98,390.82,386.98,390.82,20790.0,385.9389,389.7686,385.9389,389.7686,20790.0
2016-02-08 15:35:00,390.59,392.24,389.82,390.34,30638.0,389.5392,391.1848,388.7713,389.2899,30638.0
2016-02-08 15:40:00,390.75,393.01,390.73,392.72,24408.0,389.6988,391.9527,389.6788,391.6635,24408.0
2016-02-08 15:45:00,392.69,393.64,390.9,391.25,23129.0,391.6336,392.581,389.8484,390.1974,23129.0
2016-02-08 15:50:00,390.61,390.61,387.37,388.04,33592.0,389.5592,389.5592,386.3279,386.9961,33592.0
2016-02-08 15:55:00,388.3,390.53,387.59,390.53,65121.0,387.2554,389.4794,386.5473,389.4794,65121.0
2016-02-09 09:30:00,357.0,367.78,350.26,363.19,138655.0,356.0396,366.7906,349.3177,362.2129,138655.0
2016-02-09 09:35:00,363.19,370.0,362.67,367.49,72755.0,362.2129,369.0046,361.6943,366.5014,72755.0
2016-02-09 09:40:00,367.49,378.56,367.46,377.02,58595.0,366.5014,377.5416,366.4714,376.0057,58595.0
2016-02-09 09:45:00,377.75,388.0,377.39,378.88,60732.0,376.7338,386.9562,376.3747,377.8607,60732.0
2016-02-09 09:50:00,379.0,380.0,374.01,375.8,21022.0,377.9804,378.9777,373.0038,374.789,21022.0
2016-02-09 09:55:00,375.09,375.43,369.0,372.9,25487.0,374.0809,374.42,368.0073,371.8968,25487.0
2016-02-09 10:00:00,372.28,382.46,372.27,382.46,20528.0,371.2785,381.4311,371.2685,381.4311,20528.0
2016-02-09 10:05:00,382.06,385.24,379.28,382.32,19049.0,381.0322,384.2036,378.2596,381.2915,19049.0
2016-02-09 10:10:00,383.76,383.77,374.98,375.08,23366.0,382.7276,382.7376,373.9712,374.0709,23366.0
2016-02-09 10:15:00,375.97,380.48,375.63,380.0,21393.0,374.9585,379.4564,374.6195,378.9777,21393.0
2016-02-09 10:20:00,380.3,381.68,378.39,380.63,16450.0,379.2769,380.6532,377.372,379.606,16450.0
2016-02-09 10:25:00,380.97,384.85,377.16,377.78,21611.0,379.9451,383.8147,376.1453,376.7637,21611.0
2016-02-09 10:30:00,377.31,378.17,375.62,376.12,32982.0,376.2949,377.1526,374.6095,375.1081,32982.0
2016-02-09 10:35:00,375.01,379.28,373.62,376.92,22904.0,374.0011,378.2596,372.6149,375.906,22904.0
2016-02-09 10:40:00,377.12,377.76,373.83,376.35,22810.0,376.1054,376.7437,372.8243,375.3375,22810.0
2016-02-09 10:45:00,376.0,378.95,372.51,375.15,42518.0,374.9885,377.9305,371.5078,374.1407,42518.0
2016-02-09 10:50:00,375.15,375.55,370.96,370.97,11384.0,374.1407,374.5397,369.962,369.972,11384.0
2016-02-09 10:55:00,370.83,371.28,365.56,367.01,25409.0,369.8324,370.2812,364.5765,366.0226,25409.0
2016-02-09 11:00:00,367.0,369.2,365.6,369.2,20975.0,366.0127,368.2068,364.6164,368.2068,20975.0
2016-02-09 11:05:00,370.0,372.19,367.22,372.04,23020.0,369.0046,371.1887,366.2321,371.0391,23020.0
2016-02-09 11:10:00,372.99,376.24,372.4,372.85,12594.0,371.9866,375.2278,371.3981,371.8469,12594.0
2016-02-09 11:15:00,372.98,373.1,367.29,370.98,16773.0,371.9766,372.0963,366.3019,369.982,16773.0
2016-02-09 11:20:00,370.46,373.0,370.2,372.83,8450.0,369.4634,371.9965,369.2041,371.827,8450.0
2016-02-09 11:25:00,373.57,373.59,372.99,373.0,8543.0,372.565,372.5849,371.9866,371.9965,8543.0
2016-02-09 11:30:00,373.09,374.01,373.0,373.5,11560.0,372.0863,373.0038,371.9965,372.4952,11560.0
2016-02-09 11:35:00,373.2,373.2,369.57,370.14,8986.0,372.196,372.196,368.5758,369.1442,8986.0
2016-02-09 11:40:00,371.25,373.28,370.07,370.58,5970.0,370.2512,372.2758,369.0744,369.583,5970.0
2016-02-09 11:45:00,370.59,371.62,369.02,370.12,7037.0,369.593,370.6202,368.0272,369.1243,7037.0
2016-02-09 11:50:00,370.2,370.2,368.0,368.65,6024.0,369.2041,369.2041,367.01,367.6582,6024.0
2016-02-09 11:55:00,368.64,368.97,367.23,367.32,7881.0,367.6483,367.9774,366.2421,366.3318,7881.0
2016-02-09 12:00:00,367.57,369.81,367.57,368.35,4585.0,366.5811,368.8151,366.5811,367.359,4585.0
2016-02-09 12:05:00,368.76,371.0,367.64,369.59,20337.0,367.7679,370.0019,366.651,368.5957,20337.0
2016-02-09 12:10:00,369.59,371.0,368.37,371.0,10642.0,368.5957,370.0019,367.379,370.0019,10642.0
2016-02-09 12:15:00,370.38,375.0,370.38,374.0,33983.0,369.3836,373.9911,369.3836,372.9938,33983.0
2016-02-09 12:20:00,373.97,377.51,373.97,377.01,12393.0,372.9639,376.4944,372.9639,375.9957,12393.0
2016-02-09 12:25:00,377.11,379.69,377.1,378.0,6758.0,376.0955,378.6685,376.0855,376.9831,6758.0
2016-02-09 12:30:00,376.49,377.85,372.0,373.01,4213.0,375.4771,376.8335,370.9992,372.0065,4213.0
2016-02-09 12:35:00,373.05,374.08,372.67,372.67,3400.0,372.0464,373.0736,371.6674,371.6674,3400.0
2016-02-09 12:40:00,372.47,372.75,371.77,372.35,2571.0,371.468,371.7472,370.7698,371.3483,2571.0
2016-02-09 12:45:00,373.06,373.2,370.14,370.15,6725.0,372.0564,372.196,369.1442,369.1542,6725.0
2016-02-09 12:50:00,370.17,370.31,365.96,367.24,30855.0,369.1741,369.3138,364.9755,366.252,30855.0
2016-02-09 12:55:00,367.79,368.33,367.6,368.28,4212.0,366.8005,367.3391,366.6111,367.2892,4212.0
2016-02-09 13:00:00,368.3,368.61,365.52,366.09,11280.0,367.3092,367.6183,364.5367,365.1051,11280.0
2016-02-09 13:05:00,365.81,368.29,365.81,366.44,8009.0,364.8259,367.2992,364.8259,365.4542,8009.0
2016-02-09 13:10:00,366.4,367.48,366.0,366.57,3374.0,365.4143,366.4914,365.0154,365.5838,3374.0
2016-02-09 13:15:00,366.06,366.64,365.7,366.64,8060.0,365.0752,365.6536,364.7162,365.6536,8060.0
2016-02-09 13:20:00,366.38,368.4,366.27,367.54,8470.0,365.3943,367.4089,365.2846,366.5512,8470.0
2016-02-09 13:25:00,367.42,368.3,367.42,367.75,3200.0,366.4315,367.3092,366.4315,366.7607,3200.0
2016-02-09 13:30:00,367.42,370.45,366.8,370.13,14291.0,366.4315,369.4534,365.8132,369.1343,14291.0
2016-02-09 13:35:00,370.39,370.54,368.28,368.28,11376.0,369.3936,369.5431,367.2892,367.2892,11376.0
2016-02-09 13:40:00,368.24,368.47,366.44,367.9,14416.0,367.2493,367.4787,365.4542,366.9103,14416.0
2016-02-09 13:45:00,368.0,368.15,363.18,364.43,10435.0,367.01,367.1596,362.2029,363.4496,10435.0
2016-02-09 13:50:00,364.15,365.51,364.15,364.84,5413.0,363.1703,364.5267,363.1703,363.8585,5413.0
2016-02-09 13:55:00,365.06,365.64,362.02,363.18,27455.0,364.0779,364.6563,361.0461,362.2029,27455.0
2016-02-09 14:00:00,363.01,364.0,363.0,363.53,17418.0,362.0334,363.0207,362.0234,362.552,17418.0
2016-02-09 14:05:00,363.53,366.98,363.53,365.97,25759.0,362.552,365.9927,362.552,364.9854,25759.0
2016-02-09 14:10:00,365.78,366.98,365.39,366.81,15420.0,364.796,365.9927,364.407,365.8232,15420.0
2016-02-09 14:15:00,366.35,366.82,363.84,364.39,32211.0,365.3644,365.8332,362.8612,363.4097,32211.0
2016-02-09 14:20:00,364.38,365.32,363.98,364.08,9637.0,363.3997,364.3372,363.0008,363.1005,9637.0
2016-02-09 14:25:00,364.08,364.44,363.29,363.53,11678.0,363.1005,363.4596,362.3127,362.552,11678.0
2016-02-09 14:30:00,363.38,364.32,363.0,363.94,10332.0,362.4024,363.3399,362.0234,362.9609,10332.0
2016-02-09 14:35:00,363.57,366.46,363.57,366.31,13811.0,362.5919,365.4741,362.5919,365.3245,13811.0
2016-02-09 14:40:00,366.1,368.0,365.99,367.31,12463.0,365.1151,367.01,365.0054,366.3218,12463.0
2016-02-09 14:45:00,367.31,367.54,365.62,365.73,7085.0,366.3218,366.5512,364.6364,364.7461,7085.0
2016-02-09 14:50:00,365.76,367.13,365.37,366.71,34231.0,364.776,366.1423,364.3871,365.7235,34231.0
2016-02-09 14:55:00,366.93,367.49,366.31,366.69,19782.0,365.9429,366.5014,365.3245,365.7035,19782.0
2016-02-09 15:00:00,366.82,371.77,366.5,371.58,37795.0,365.8332,370.7698,365.514,370.5804,37795.0
2016-02-09 15:05:00,371.04,378.04,371.04,375.49,35398.0,370.0418,377.023,370.0418,374.4798,35398.0
2016-02-09 15:10:00,375.25,375.78,372.69,372.81,18625.0,374.2405,374.7691,371.6874,371.807,18625.0
2016-02-09 15:15:00,373.48,373.55,370.53,370.54,22439.0,372.4752,372.5451,369.5332,369.5431,22439.0
2016-02-09 15:20:00,370.25,371.85,366.9,366.9,16970.0,369.2539,370.8496,365.9129,365.9129,16970.0
2016-02-09 15:25:00,366.33,367.38,365.12,367.38,21862.0,365.3445,366.3916,364.1377,366.3916,21862.0
2016-02-09 15:30:00,368.37,370.83,366.88,367.57,13977.0,367.379,369.8324,365.893,366.5811,13977.0
2016-02-09 15:35:00,367.56,370.0,367.56,369.16,10136.0,366.5712,369.0046,366.5712,368.1669,10136.0
2016-02-09 15:40:00,368.79,369.09,366.12,367.07,42212.0,367.7979,368.097,365.135,366.0825,42212.0
2016-02-09 15:45:00,367.09,367.64,365.55,365.78,24720.0,366.1024,366.651,364.5666,364.796,24720.0
2016-02-09 15:50:00,365.82,368.74,365.8,366.61,39244.0,364.8358,367.748,364.8159,365.6237,39244.0
2016-02-09 15:55:00,366.52,366.73,364.96,365.97,84637.0,365.534,365.7434,363.9782,364.9854,84637.0
2016-02-10 09:30:00,370.02,374.87,369.99,370.0,29951.0,369.0245,373.8615,368.9946,369.0046,29951.0
2016-02-10 09:35:00,370.05,370.05,363.57,364.05,43816.0,369.0545,369.0545,362.5919,363.0706,43816.0
2016-02-10 09:40:00,363.75,367.24,363.0,365.36,21428.0,362.7714,366.252,362.0234,364.3771,21428.0
2016-02-10 09:45:00,365.54,367.13,364.5,367.13,23056.0,364.5566,366.1423,363.5194,366.1423,23056.0
2016-02-10 09:50:00,368.29,368.29,366.39,366.92,15252.0,367.2992,367.2992,365.4043,365.9329,15252.0
2016-02-10 09:55:00,367.4,368.68,366.27,368.68,11491.0,366.4116,367.6882,365.2846,367.6882,11491.0
2016-02-10 10:00:00,368.67,372.99,368.67,372.15,10828.0,367.6782,371.9866,367.6782,371.1488,10828.0
2016-02-10 10:05:00,371.58,372.15,368.38,369.73,9058.0,370.5804,371.1488,367.389,368.7353,9058.0
2016-02-10 10:10:00,368.64,371.32,368.64,369.62,20191.0,367.6483,370.321,367.6483,368.6256,20191.0
2016-02-10 10:15:00,369.4,371.0,368.61,370.35,24447.0,368.4062,370.0019,367.6183,369.3537,24447.0
2016-02-10 10:20:00,370.34,370.41,368.94,369.42,5648.0,369.3437,369.4135,367.9475,368.4262,5648.0
2016-02-10 10:25:00,369.93,370.0,369.2,370.0,6563.0,368.9348,369.0046,368.2068,369.0046,6563.0
2016-02-10 10:30:00,370.0,372.45,370.0,372.0,18006.0,369.0046,371.448,369.0046,370.9992,18006.0
2016-02-10 10:35:00,371.42,372.09,371.01,371.36,20358.0,370.4208,371.089,370.0119,370.3609,20358.0
2016-02-10 10:40:00,371.43,371.82,370.37,371.14,10160.0,370.4308,370.8197,369.3736,370.1415,10160.0
2016-02-10 10:45:00,371.83,371.99,369.69,371.33,7535.0,370.8297,370.9892,368.6954,370.331,7535.0
2016-02-10 10:50:00,370.84,371.41,369.01,369.87,9247.0,369.8423,370.4108,368.0173,368.875,9247.0
2016-02-10 10:55:00,369.8,370.41,367.61,367.61,16025.0,368.8051,369.4135,366.621,366.621,16025.0
2016-02-10 11:00:00,367.93,368.37,365.63,366.7,13784.0,366.9402,367.379,364.6464,365.7135,13784.0
2016-02-10 11:05:00,366.58,369.41,366.11,367.8,9468.0,365.5938,368.4162,365.1251,366.8105,9468.0
2016-02-10 11:10:00,367.62,369.92,367.1,369.83,6502.0,366.631,368.9248,366.1124,368.8351,6502.0
2016-02-10 11:15:00,369.83,372.0,369.44,371.71,14201.0,368.8351,370.9992,368.4461,370.71,14201.0
2016-02-10 11:20:00,371.35,372.4,370.85,371.9,11086.0,370.351,371.3981,369.8523,370.8995,11086.0
2016-02-10 11:25:00,372.9,373.4,372.37,372.42,4400.0,371.8968,372.3955,371.3682,371.4181,4400.0
2016-02-10 11:30:00,372.0,372.5,371.35,372.27,2634.0,370.9992,371.4979,370.351,371.2685,2634.0
2016-02-10 11:35:00,372.12,372.44,371.0,371.02,4675.0,371.1189,371.438,370.0019,370.0219,4675.0
2016-02-10 11:40:00,371.02,373.18,369.62,373.18,5620.0,370.0219,372.176,368.6256,372.176,5620.0
2016-02-10 11:45:00,373.26,375.0,373.19,374.62,7400.0,372.2558,373.9911,372.186,373.6122,7400.0
2016-02-10 11:50:00,374.49,374.96,373.23,374.87,7265.0,373.4825,373.9513,372.2259,373.8615,7265.0
2016-02-10 11:55:00,374.47,375.98,373.8,373.8,20462.0,373.4626,374.9685,372.7944,372.7944,20462.0
2016-02-10 12:00:00,373.83,375.85,373.36,374.96,13200.0,372.8243,374.8389,372.3556,373.9513,13200.0
2016-02-10 12:05:00,375.06,377.64,373.52,377.64,16800.0,374.051,376.624,372.5151,376.624,16800.0
2016-02-10 12:10:00,377.24,377.24,373.26,374.13,9434.0,376.2251,376.2251,372.2558,373.1235,9434.0
2016-02-10 12:15:00,374.02,374.02,372.74,373.01,4200.0,373.0138,373.0138,371.7372,372.0065,4200.0
2016-02-10 12:20:00,373.18,375.98,373.18,374.97,1700.0,372.176,374.9685,372.176,373.9612,1700.0
2016-02-10 12:25:00,374.97,376.82,374.92,376.36,5400.0,373.9612,375.8063,373.9114,375.3475,5400.0
2016-02-10 12:30:00,376.41,376.88,375.47,375.5,3591.0,375.3974,375.8661,374.4599,374.4898,3591.0
2016-02-10 12:35:00,375.33,376.86,375.22,376.86,4790.0,374.3203,375.8461,374.2106,375.8461,4790.0
2016-02-10 12:40:00,377.55,378.2,375.45,375.45,12990.0,376.5343,377.1825,374.4399,374.4399,12990.0
2016-02-10 12:45:00,375.07,375.07,373.82,375.04,3500.0,374.061,374.061,372.8143,374.031,3500.0
2016-02-10 12:50:00,376.0,376.0,374.02,374.12,3327.0,374.9885,374.9885,373.0138,373.1135,3327.0
2016-02-10 12:55:00,373.88,375.68,373.83,375.68,5201.0,372.8742,374.6693,372.8243,374.6693,5201.0
2016-02-10 13:00:00,375.93,377.62,375.28,376.88,6920.0,374.9186,376.6041,374.2704,375.8661,6920.0
2016-02-10 13:05:00,376.44,376.88,374.31,374.77,7605.0,375.4273,375.8661,373.303,373.7618,7605.0
2016-02-10 13:10:00,374.43,376.02,374.09,374.72,5592.0,373.4227,375.0084,373.0836,373.7119,5592.0
2016-02-10 13:15:00,374.0,375.0,374.0,375.0,9800.0,372.9938,373.9911,372.9938,373.9911,9800.0
2016-02-10 13:20:00,375.0,376.99,375.0,375.98,5593.0,373.9911,375.9758,373.9911,374.9685,5593.0
2016-02-10 13:25:00,375.64,376.62,374.05,374.44,4200.0,374.6294,375.6068,373.0437,373.4327,4200.0
2016-02-10 13:30:00,374.22,374.96,373.67,374.18,5025.0,373.2132,373.9513,372.6647,373.1734,5025.0
2016-02-10 13:35:00,373.92,374.4,373.11,373.15,3285.0,372.9141,373.3928,372.1062,372.1461,3285.0
2016-02-10 13:40:00,374.1,375.73,373.6,375.06,2400.0,373.0936,374.7192,372.5949,374.051,2400.0
2016-02-10 13:45:00,374.5,375.91,374.5,375.73,2200.0,373.4925,374.8987,373.4925,374.7192,2200.0
2016-02-10 13:50:00,375.71,376.21,374.28,374.92,14585.0,374.6992,375.1979,373.2731,373.9114,14585.0
2016-02-10 13:55:00,374.68,374.93,373.8,374.11,4400.0,373.672,373.9213,372.7944,373.1035,4400.0
2016-02-10 14:00:00,374.26,374.88,373.0,373.94,8341.0,373.2531,373.8715,371.9965,372.934,8341.0
2016-02-10 14:05:00,373.95,374.45,372.74,373.91,6832.0,372.944,373.4426,371.7372,372.9041,6832.0
2016-02-10 14:10:00,374.24,374.42,373.08,373.66,11911.0,373.2332,373.4127,372.0763,372.6548,11911.0
2016-02-10 14:15:00,373.6,374.75,373.1,374.39,13900.0,372.5949,373.7418,372.0963,373.3828,13900.0
2016-02-10 14:20:00,374.84,375.19,373.93,375.0,4746.0,373.8316,374.1806,372.924,373.9911,4746.0
2016-02-10 14:25:00,373.8,374.67,373.15,374.67,8867.0,372.7944,373.662,372.1461,373.662,8867.0
2016-02-10 14:30:00,374.72,374.99,373.36,373.74,4840.0,373.7119,373.9812,372.3556,372.7345,4840.0
2016-02-10 14:35:00,373.98,374.28,372.2,373.26,6726.0,372.9739,373.2731,371.1987,372.2558,6726.0
2016-02-10 14:40:00,372.74,372.75,371.74,372.3,4581.0,371.7372,371.7472,370.7399,371.2984,4581.0
2016-02-10 14:45:00,371.94,372.35,369.77,370.26,11210.0,370.9394,371.3483,368.7752,369.2639,11210.0
2016-02-10 14:50:00,369.95,372.55,369.52,371.55,15815.0,368.9547,371.5477,368.5259,370.5504,15815.0
2016-02-10 14:55:00,371.82,372.71,371.11,371.16,3724.0,370.8197,371.7073,370.1116,370.1615,3724.0
2016-02-10 15:00:00,371.42,373.79,371.12,373.27,5412.0,370.4208,372.7844,370.1216,372.2658,5412.0
2016-02-10 15:05:00,373.29,374.99,373.25,373.33,13200.0,372.2858,373.9812,372.2459,372.3256,13200.0
2016-02-10 15:10:00,373.88,374.45,371.53,372.5,13221.0,372.8742,373.4426,370.5305,371.4979,13221.0
2016-02-10 15:15:00,371.94,372.17,369.9,369.9,9789.0,370.9394,371.1688,368.9049,368.9049,9789.0
2016-02-10 15:20:00,369.91,371.99,369.26,371.3,20580.0,368.9148,370.9892,368.2666,370.3011,20580.0
2016-02-10 15:25:00,371.15,372.58,370.25,370.6,15470.0,370.1515,371.5777,369.2539,369.603,15470.0
2016-02-10 15:30:00,370.56,371.51,370.18,370.56,22184.0,369.5631,370.5105,369.1841,369.5631,22184.0
2016-02-10 15:35:00,370.56,371.71,370.08,370.43,28355.0,369.5631,370.71,369.0844,369.4334,28355.0
2016-02-10 15:40:00,370.42,372.03,370.04,370.68,35124.0,369.4235,371.0291,369.0445,369.6828,35124.0
2016-02-10 15:45:00,370.75,371.58,369.07,369.27,21493.0,369.7526,370.5804,368.0771,368.2766,21493.0
2016-02-10 15:50:00,369.52,369.87,367.42,367.56,24831.0,368.5259,368.875,366.4315,366.5712,24831.0
2016-02-10 15:55:00,367.43,369.0,367.28,367.48,35535.0,366.4415,368.0073,366.2919,366.4914,35535.0
2016-02-11 09:30:00,358.3,366.12,357.01,365.99,12348.0,357.3361,365.135,356.0495,365.0054,12348.0
2016-02-11 09:35:00,365.99,371.02,363.94,368.16,22841.0,365.0054,370.0219,362.9609,367.1696,22841.0
2016-02-11 09:40:00,367.37,368.36,365.39,367.4,5286.0,366.3817,367.369,364.407,366.4116,5286.0
2016-02-11 09:45:00,367.38,369.9,366.0,366.42,17840.0,366.3916,368.9049,365.0154,365.4342,17840.0
2016-02-11 09:50:00,366.74,371.43,365.0,369.5,7726.0,365.7534,370.4308,364.0181,368.5059,7726.0
2016-02-11 09:55:00,370.5,374.52,370.02,373.59,3270.0,369.5033,373.5124,369.0245,372.5849,3270.0
2016-02-11 10:00:00,373.44,373.62,368.88,370.66,2500.0,372.4353,372.6149,367.8876,369.6628,2500.0
2016-02-11 10:05:00,369.8,371.9,368.78,369.52,2970.0,368.8051,370.8995,367.7879,368.5259,2970.0
2016-02-11 10:10:00,369.33,371.14,369.33,371.14,1500.0,368.3364,370.1415,368.3364,370.1415,1500.0
2016-02-11 10:15:00,370.61,371.08,368.96,368.96,2200.0,369.613,370.0817,367.9674,367.9674,2200.0
2016-02-11 10:20:00,368.2,368.2,365.28,366.33,6524.0,367.2094,367.2094,364.2973,365.3445,6524.0
2016-02-11 10:25:00,367.0,367.84,366.09,366.09,3400.0,366.0127,366.8504,365.1051,365.1051,3400.0
2016-02-11 10:30:00,366.81,367.21,365.0,366.48,7498.0,365.8232,366.2221,364.0181,365.4941,7498.0
2016-02-11 10:35:00,366.69,367.38,365.12,365.48,4110.0,365.7035,366.3916,364.1377,364.4968,4110.0
2016-02-11 10:40:00,365.84,365.84,364.09,364.52,7991.0,364.8558,364.8558,363.1105,363.5393,7991.0
2016-02-11 10:45:00,364.94,366.44,364.62,366.44,4205.0,363.9582,365.4542,363.6391,365.4542,4205.0
2016-02-11 10:50:00,366.46,367.59,365.96,367.59,6820.0,365.4741,366.6011,364.9755,366.6011,6820.0
2016-02-11 10:55:00,367.24,367.78,365.53,367.14,37269.0,366.252,366.7906,364.5466,366.1523,37269.0
2016-02-11 11:00:00,367.25,368.45,367.0,367.03,13500.0,366.262,367.4588,366.0127,366.0426,13500.0
2016-02-11 11:05:00,367.29,368.38,366.62,367.1,6852.0,366.3019,367.389,365.6337,366.1124,6852.0
2016-02-11 11:10:00,367.43,368.45,367.43,367.73,1300.0,366.4415,367.4588,366.4415,366.7407,1300.0
2016-02-11 11:15:00,367.32,370.57,367.32,370.57,4863.0,366.3318,369.5731,366.3318,369.5731,4863.0
2016-02-11 11:20:00,370.56,372.0,369.75,369.75,7915.0,369.5631,370.9992,368.7553,368.7553,7915.0
2016-02-11 11:25:00,369.97,371.99,369.02,369.02,4900.0,368.9747,370.9892,368.0272,368.0272,4900.0
2016-02-11 11:30:00,369.02,370.5,368.01,369.07,5500.0,368.0272,369.5033,367.02,368.0771,5500.0
2016-02-11 11:35:00,369.07,369.41,366.74,368.24,14485.0,368.0771,368.4162,365.7534,367.2493,14485.0
2016-02-11 11:40:00,368.35,369.02,367.13,367.25,12091.0,367.359,368.0272,366.1423,366.262,12091.0
2016-02-11 11:45:00,367.26,369.27,367.26,368.19,5184.0,366.272,368.2766,366.272,367.1995,5184.0
2016-02-11 11:50:00,367.4,371.1,367.4,371.03,13982.0,366.4116,370.1016,366.4116,370.0318,13982.0
2016-02-11 11:55:00,370.78,371.03,369.43,370.66,2700.0,369.7825,370.0318,368.4361,369.6628,2700.0
2016-02-11 12:00:00,370.64,372.0,370.35,371.63,2400.0,369.6429,370.9992,369.3537,370.6302,2400.0
2016-02-11 12:05:00,372.35,374.63,372.35,372.5,7000.0,371.3483,373.6221,371.3483,371.4979,7000.0
2016-02-11 12:10:00,372.07,372.89,371.0,371.0,6324.0,371.069,371.8868,370.0019,370.0019,6324.0
2016-02-11 12:15:00,371.0,372.56,371.0,372.29,2400.0,370.0019,371.5577,370.0019,371.2884,2400.0
2016-02-11 12:20:00,372.64,372.88,372.09,372.76,5600.0,371.6375,371.8769,371.089,371.7572,5600.0
2016-02-11 12:25:00,372.87,375.98,372.87,375.36,15606.0,371.8669,374.9685,371.8669,374.3502,15606.0
2016-02-11 12:30:00,375.27,375.27,372.55,372.55,4000.0,374.2604,374.2604,371.5477,371.5477,4000.0
2016-02-11 12:35:00,372.39,374.09,371.76,373.37,3700.0,371.3882,373.0836,370.7599,372.3655,3700.0
2016-02-11 12:40:00,373.31,375.52,372.92,373.99,13948.0,372.3057,374.5098,371.9167,372.9839,13948.0
2016-02-11 12:45:00,373.9,374.47,372.41,372.41,4700.0,372.8941,373.4626,371.4081,371.4081,4700.0
2016-02-11 12:50:00,373.03,373.88,372.76,373.88,1600.0,372.0264,372.8742,371.7572,372.8742,1600.0
2016-02-11 12:55:00,373.91,374.87,373.01,373.52,7243.0,372.9041,373.8615,372.0065,372.5151,7243.0
2016-02-11 13:00:00,373.52,373.52,372.4,372.4,5929.0,372.5151,372.5151,371.3981,371.3981,5929.0
2016-02-11 13:05:00,371.86,372.72,370.29,370.97,4967.0,370.8596,371.7173,369.2938,369.972,4967.0
2016-02-11 13:10:00,370.67,370.67,368.74,369.39,7104.0,369.6728,369.6728,367.748,368.3962,7104.0
2016-02-11 13:15:00,369.33,369.33,367.74,368.11,11000.0,368.3364,368.3364,366.7507,367.1197,11000.0
2016-02-11 13:20:00,368.65,368.77,367.05,367.05,6829.0,367.6582,367.7779,366.0625,366.0625,6829.0
2016-02-11 13:25:00,367.5,368.22,366.55,366.65,5900.0,366.5113,367.2294,365.5639,365.6636,5900.0
2016-02-11 13:30:00,366.65,366.99,366.01,366.61,9199.0,365.6636,366.0027,365.0253,365.6237,9199.0
2016-02-11 13:35:00,366.54,366.61,363.79,363.79,7591.0,365.5539,365.6237,362.8113,362.8113,7591.0
2016-02-11 13:40:00,364.84,365.27,363.4,363.66,30328.0,363.8585,364.2873,362.4224,362.6817,30328.0
2016-02-11 13:45:00,363.78,365.36,363.78,365.36,5107.0,362.8013,364.3771,362.8013,364.3771,5107.0
2016-02-11 13:50:00,365.36,367.03,364.32,366.2,8968.0,364.3771,366.0426,363.3399,365.2148,8968.0
2016-02-11 13:55:00,366.39,366.56,365.17,365.27,2200.0,365.4043,365.5739,364.1876,364.2873,2200.0
2016-02-11 14:00:00,365.79,365.79,365.05,365.24,2067.0,364.8059,364.8059,364.0679,364.2574,2067.0
2016-02-11 14:05:00,365.32,365.83,365.0,365.34,3654.0,364.3372,364.8458,364.0181,364.3571,3654.0
2016-02-11 14:10:00,365.22,366.03,365.1,365.36,7075.0,364.2375,365.0453,364.1178,364.3771,7075.0
2016-02-11 14:15:00,365.64,365.96,363.51,363.64,6295.0,364.6563,364.9755,362.5321,362.6617,6295.0
2016-02-11 14:20:00,363.63,363.89,362.51,362.91,7700.0,362.6517,362.911,361.5348,361.9337,7700.0
2016-02-11 14:25:00,362.51,363.11,360.57,360.76,6180.0,361.5348,362.1331,359.6,359.7895,6180.0
2016-02-11 14:30:00,360.62,362.19,360.62,362.19,5193.0,359.6498,361.2156,359.6498,361.2156,5193.0
2016-02-11 14:35:00,361.67,364.35,360.01,363.83,3200.0,360.697,363.3698,359.0415,362.8512,3200.0
2016-02-11 14:40:00,363.64,366.25,362.3,364.3,6528.0,362.6617,365.2647,361.3253,363.3199,6528.0
2016-02-11 14:45:00,364.37,365.39,363.46,364.54,6884.0,363.3897,364.407,362.4822,363.5593,6884.0
2016-02-11 14:50:00,364.99,367.89,364.65,367.89,7575.0,364.0081,366.9003,363.669,366.9003,7575.0
2016-02-11 14:55:00,366.51,367.04,365.12,365.55,4410.0,365.524,366.0526,364.1377,364.5666,4410.0
2016-02-11 15:00:00,366.2,367.28,365.09,365.93,9547.0,365.2148,366.2919,364.1078,364.9456,9547.0
2016-02-11 15:05:00,365.43,366.64,365.01,365.79,10051.0,364.4469,365.6536,364.028,364.8059,10051.0
2016-02-11 15:10:00,365.62,367.88,365.62,367.21,6987.0,364.6364,366.8903,364.6364,366.2221,6987.0
2016-02-11 15:15:00,367.89,368.38,366.67,368.0,6537.0,366.9003,367.389,365.6836,367.01,6537.0
2016-02-11 15:20:00,367.54,367.54,365.31,365.32,3411.0,366.5512,366.5512,364.3272,364.3372,3411.0
2016-02-11 15:25:00,366.21,367.76,365.81,367.41,7699.0,365.2248,366.7706,364.8259,366.4216,7699.0
2016-02-11 15:30:00,367.03,367.15,365.91,366.45,5500.0,366.0426,366.1623,364.9256,365.4642,5500.0
2016-02-11 15:35:00,366.75,368.95,366.2,368.6,9073.0,365.7633,367.9574,365.2148,367.6084,9073.0
2016-02-11 15:40:00,368.92,371.15,368.15,371.07,19459.0,367.9275,370.1515,367.1596,370.0717,19459.0
2016-02-11 15:45:00,370.51,370.75,367.54,369.15,12600.0,369.5132,369.7526,366.5512,368.1569,12600.0
2016-02-11 15:50:00,368.75,370.31,368.59,369.44,36876.0,367.758,369.3138,367.5984,368.4461,36876.0
2016-02-11 15:55:00,369.44,369.68,366.29,367.24,66889.0,368.4461,368.6855,365.3046,366.252,66889.0
2016-02-12 09:30:00,371.36,375.07,369.84,371.62,18285.0,370.3609,374.061,368.845,370.6202,18285.0
2016-02-12 09:35:00,371.72,372.63,371.02,371.02,8800.0,370.72,371.6275,370.0219,370.0219,8800.0
2016-02-12 09:40:00,371.02,374.38,371.0,372.6,4100.0,370.0219,373.3728,370.0019,371.5976,4100.0
2016-02-12 09:45:00,371.37,372.0,368.59,369.17,5200.0,370.3709,370.9992,367.5984,368.1768,5200.0
2016-02-12 09:50:00,368.14,368.53,366.23,366.88,7624.0,367.1496,367.5386,365.2447,365.893,7624.0
2016-02-12 09:55:00,368.45,368.45,365.56,365.56,5982.0,367.4588,367.4588,364.5765,364.5765,5982.0
2016-02-12 10:00:00,365.57,366.89,365.13,366.77,7600.0,364.5865,365.903,364.1477,365.7833,7600.0
2016-02-12 10:05:00,366.14,367.58,366.14,367.2,3201.0,365.155,366.5911,365.155,366.2121,3201.0
2016-02-12 10:10:00,367.69,368.92,367.51,367.94,3723.0,366.7008,367.9275,366.5213,366.9501,3723.0
2016-02-12 10:15:00,367.41,368.81,366.42,367.87,4900.0,366.4216,367.8178,365.4342,366.8803,4900.0
2016-02-12 10:20:00,369.27,369.27,368.63,368.82,600.0,368.2766,368.2766,367.6383,367.8278,600.0
2016-02-12 10:25:00,368.32,369.39,368.32,368.69,675.0,367.3291,368.3962,367.3291,367.6981,675.0
2016-02-12 10:30:00,368.3,371.0,368.26,370.71,4826.0,367.3092,370.0019,367.2693,369.7127,4826.0
2016-02-12 10:35:00,371.12,371.96,370.15,371.82,5216.0,370.1216,370.9593,369.1542,370.8197,5216.0
2016-02-12 10:40:00,372.27,373.08,371.44,371.44,4300.0,371.2685,372.0763,370.4407,370.4407,4300.0
2016-02-12 10:45:00,370.63,371.81,370.63,371.18,2528.0,369.6329,370.8097,369.6329,370.1814,2528.0
2016-02-12 10:50:00,371.2,371.76,369.55,370.01,3166.0,370.2014,370.7599,368.5558,369.0146,3166.0
2016-02-12 10:55:00,370.11,370.12,369.5,370.0,3334.0,369.1143,369.1243,368.5059,369.0046,3334.0
2016-02-12 11:00:00,370.65,371.16,370.45,371.16,1700.0,369.6529,370.1615,369.4534,370.1615,1700.0
2016-02-12 11:05:00,370.56,371.44,370.55,371.16,3500.0,369.5631,370.4407,369.5531,370.1615,3500.0
2016-02-12 11:10:00,371.0,371.24,370.51,371.19,5021.0,370.0019,370.2413,369.5132,370.1914,5021.0
2016-02-12 11:15:00,372.56,373.21,372.05,372.93,4350.0,371.5577,372.206,371.0491,371.9267,4350.0
2016-02-12 11:20:00,372.93,373.64,372.34,372.34,3650.0,371.9267,372.6348,371.3383,371.3383,3650.0
2016-02-12 11:25:00,373.0,373.99,371.79,373.03,2610.0,371.9965,372.9839,370.7898,372.0264,2610.0
2016-02-12 11:30:00,373.46,374.02,373.08,373.69,6225.0,372.4553,373.0138,372.0763,372.6847,6225.0
2016-02-12 11:35:00,373.1,373.1,371.17,371.73,2872.0,372.0963,372.0963,370.1715,370.7299,2872.0
2016-02-12 11:40:00,371.73,371.85,370.95,371.66,5981.0,370.7299,370.8496,369.952,370.6601,5981.0
2016-02-12 11:45:00,371.39,371.52,370.15,370.15,1786.0,370.3909,370.5205,369.1542,369.1542,1786.0
2016-02-12 11:50:00,370.74,371.3,369.06,369.06,1900.0,369.7426,370.3011,368.0671,368.0671,1900.0
2016-02-12 11:55:00,368.98,370.3,368.92,369.89,4152.0,367.9873,369.3038,367.9275,368.8949,4152.0
2016-02-12 12:00:00,369.21,369.44,369.18,369.32,1200.0,368.2167,368.4461,368.1868,368.3264,1200.0
2016-02-12 12:05:00,369.32,370.19,368.89,369.44,3400.0,368.3264,369.1941,367.8976,368.4461,3400.0
2016-02-12 12:10:00,369.92,371.21,369.92,370.69,3600.0,368.9248,370.2113,368.9248,369.6927,3600.0
2016-02-12 12:15:00,371.23,373.34,371.23,373.34,4438.0,370.2313,372.3356,370.2313,372.3356,4438.0
2016-02-12 12:20:00,373.13,374.2,372.87,373.45,7100.0,372.1262,373.1933,371.8669,372.4453,7100.0
2016-02-12 12:25:00,373.55,373.92,372.36,372.36,5092.0,372.5451,372.9141,371.3583,371.3583,5092.0
2016-02-12 12:30:00,371.77,371.77,370.53,370.84,2307.0,370.7698,370.7698,369.5332,369.8423,2307.0
2016-02-12 12:35:00,370.69,372.66,370.57,372.66,6300.0,369.6927,371.6574,369.5731,371.6574,6300.0
2016-02-12 12:40:00,373.0,373.49,372.53,373.49,4200.0,371.9965,372.4852,371.5278,372.4852,4200.0
2016-02-12 12:45:00,372.98,373.45,372.37,372.99,13280.0,371.9766,372.4453,371.3682,371.9866,13280.0
2016-02-12 12:50:00,372.99,373.55,372.75,373.0,2822.0,371.9866,372.5451,371.7472,371.9965,2822.0
2016-02-12 12:55:00,373.45,374.19,372.44,373.36,5600.0,372.4453,373.1833,371.438,372.3556,5600.0
2016-02-12 13:00:00,372.75,372.78,371.58,372.62,1700.0,371.7472,371.7771,370.5804,371.6176,1700.0
2016-02-12 13:05:00,371.83,372.06,371.42,371.93,5100.0,370.8297,371.0591,370.4208,370.9294,5100.0
2016-02-12 13:10:00,372.03,373.48,371.8,373.06,6082.0,371.0291,372.4752,370.7998,372.0564,6082.0
2016-02-12 13:15:00,373.06,373.06,372.54,373.05,1100.0,372.0564,372.0564,371.5378,372.0464,1100.0
2016-02-12 13:20:00,373.06,373.66,371.74,371.74,6182.0,372.0564,372.6548,370.7399,370.7399,6182.0
2016-02-12 13:25:00,371.63,372.83,371.61,372.49,2500.0,370.6302,371.827,370.6103,371.4879,2500.0
2016-02-12 13:30:00,372.83,373.82,372.62,373.25,1592.0,371.827,372.8143,371.6176,372.2459,1592.0
2016-02-12 13:35:00,373.81,374.65,373.8,374.58,4833.0,372.8044,373.6421,372.7944,373.5723,4833.0
2016-02-12 13:40:00,374.68,374.68,373.58,374.46,1822.0,373.672,373.672,372.575,373.4526,1822.0
2016-02-12 13:45:00,374.46,374.78,373.24,373.6,1550.0,373.4526,373.7717,372.2359,372.5949,1550.0
2016-02-12 13:50:00,372.86,373.67,372.35,373.53,3800.0,371.8569,372.6647,371.3483,372.5251,3800.0
2016-02-12 13:55:00,372.82,373.76,372.73,373.22,5297.0,371.817,372.7545,371.7273,372.2159,5297.0
2016-02-12 14:00:00,373.15,374.51,373.1,374.51,2166.0,372.1461,373.5025,372.0963,373.5025,2166.0
2016-02-12 14:05:00,374.27,376.89,374.27,376.37,16172.0,373.2631,375.8761,373.2631,375.3575,16172.0
2016-02-12 14:10:00,376.89,377.95,376.7,377.95,4798.0,375.8761,376.9332,375.6866,376.9332,4798.0
2016-02-12 14:15:00,377.18,377.66,376.04,377.08,6525.0,376.1653,376.644,375.0284,376.0656,6525.0
2016-02-12 14:20:00,376.7,378.49,376.7,378.21,4426.0,375.6866,377.4718,375.6866,377.1925,4426.0
2016-02-12 14:25:00,377.73,379.0,377.73,378.19,3517.0,376.7138,377.9804,376.7138,377.1726,3517.0
2016-02-12 14:30:00,378.76,378.98,378.3,378.57,2250.0,377.741,377.9604,377.2823,377.5515,2250.0
2016-02-12 14:35:00,378.91,378.91,377.02,377.03,2943.0,377.8906,377.8906,376.0057,376.0157,2943.0
2016-02-12 14:40:00,377.66,378.2,377.66,378.2,2087.0,376.644,377.1825,376.644,377.1825,2087.0
2016-02-12 14:45:00,378.35,378.35,376.26,376.67,3100.0,377.3321,377.3321,375.2478,375.6567,3100.0
2016-02-12 14:50:00,376.83,377.52,376.78,377.01,3710.0,375.8162,376.5044,375.7664,375.9957,3710.0
2016-02-12 14:55:00,377.11,377.32,376.69,377.04,3450.0,376.0955,376.3049,375.6766,376.0257,3450.0
2016-02-12 15:00:00,376.69,377.67,374.07,375.84,15759.0,375.6766,376.654,373.0637,374.8289,15759.0
2016-02-12 15:05:00,375.93,377.5,375.62,377.05,3847.0,374.9186,376.4844,374.6095,376.0356,3847.0
2016-02-12 15:10:00,377.28,378.25,376.7,378.25,5707.0,376.265,377.2324,375.6866,377.2324,5707.0
2016-02-12 15:15:00,378.11,378.87,378.05,378.86,3508.0,377.0928,377.8507,377.0329,377.8408,3508.0
2016-02-12 15:20:00,378.42,378.54,377.84,378.19,5914.0,377.4019,377.5216,376.8235,377.1726,5914.0
2016-02-12 15:25:00,378.36,378.36,376.6,377.53,4675.0,377.3421,377.3421,375.5868,376.5143,4675.0
2016-02-12 15:30:00,377.85,377.85,376.07,376.08,4039.0,376.8335,376.8335,375.0583,375.0682,4039.0
2016-02-12 15:35:00,376.58,376.94,375.63,375.63,3559.0,375.5669,375.9259,374.6195,374.6195,3559.0
2016-02-12 15:40:00,375.45,377.59,375.45,377.15,8142.0,374.4399,376.5742,374.4399,376.1354,8142.0
2016-02-12 15:45:00,377.19,377.81,376.63,377.28,7010.0,376.1753,376.7936,375.6168,376.265,7010.0
2016-02-12 15:50:00,377.49,378.0,376.31,376.81,17293.0,376.4745,376.9831,375.2976,375.7963,17293.0
2016-02-12 15:55:00,376.96,379.04,376.51,379.01,56341.0,375.9459,378.0203,375.4971,377.9904,56341.0
2016-02-16 09:30:00,386.4,386.4,382.22,383.25,16090.0,385.3605,385.3605,381.1917,382.219,16090.0
2016-02-16 09:35:00,384.0,388.98,383.33,388.66,19987.0,382.9669,387.9335,382.2987,387.6144,19987.0
2016-02-16 09:40:00,388.91,392.35,388.0,390.1,19558.0,387.8637,391.2945,386.9562,389.0505,19558.0
2016-02-16 09:45:00,390.05,392.91,389.86,392.0,13321.0,389.0007,391.853,388.8112,390.9454,13321.0
2016-02-16 09:50:00,393.0,393.26,387.41,387.41,8550.0,391.9427,392.202,386.3678,386.3678,8550.0
2016-02-16 09:55:00,387.03,387.09,385.01,385.23,2919.0,385.9888,386.0486,383.9742,384.1936,2919.0
2016-02-16 10:00:00,385.82,387.55,384.01,385.58,16694.0,384.782,386.5074,382.9769,384.5427,16694.0
2016-02-16 10:05:00,386.1,388.29,384.99,385.27,5703.0,385.0613,387.2454,383.9543,384.2335,5703.0
2016-02-16 10:10:00,386.48,387.76,386.46,387.76,2700.0,385.4403,386.7168,385.4203,386.7168,2700.0
2016-02-16 10:15:00,388.02,390.92,387.19,387.19,4600.0,386.9761,389.8683,386.1484,386.1484,4600.0
2016-02-16 10:20:00,387.17,387.93,385.79,386.28,5822.0,386.1284,386.8864,384.7521,385.2408,5822.0
2016-02-16 10:25:00,387.24,387.81,385.8,387.24,3600.0,386.1982,386.7667,384.7621,386.1982,3600.0
2016-02-16 10:30:00,387.07,387.07,384.73,386.68,14273.0,386.0287,386.0287,383.695,385.6397,14273.0
2016-02-16 10:35:00,387.22,387.52,386.22,386.8,5381.0,386.1783,386.4775,385.181,385.7594,5381.0
2016-02-16 10:40:00,386.87,388.56,386.58,386.58,3901.0,385.8292,387.5147,385.54,385.54,3901.0
2016-02-16 10:45:00,386.99,388.52,386.99,388.52,5537.0,385.9489,387.4748,385.9489,387.4748,5537.0
2016-02-16 10:50:00,388.01,389.46,387.7,388.23,17271.0,386.9661,388.4122,386.657,387.1856,17271.0
2016-02-16 10:55:00,388.06,388.07,386.05,386.53,7520.0,387.016,387.026,385.0114,385.4901,7520.0
2016-02-16 11:00:00,386.42,387.85,385.59,386.45,7956.0,385.3804,386.8066,384.5527,385.4103,7956.0
2016-02-16 11:05:00,386.44,386.44,385.02,385.55,12493.0,385.4004,385.4004,383.9842,384.5128,12493.0
2016-02-16 11:10:00,385.16,386.28,384.3,385.26,4900.0,384.1238,385.2408,383.2661,384.2235,4900.0
2016-02-16 11:15:00,385.55,386.26,383.79,385.27,7210.0,384.5128,385.2209,382.7575,384.2335,7210.0
2016-02-16 11:20:00,385.36,386.76,385.36,385.82,4285.0,384.3233,385.7195,384.3233,384.782,4285.0
2016-02-16 11:25:00,386.91,387.12,383.18,383.19,7570.0,385.8691,386.0785,382.1491,382.1591,7570.0
2016-02-16 11:30:00,384.13,386.49,383.61,384.73,4025.0,383.0966,385.4502,382.578,383.695,4025.0
2016-02-16 11:35:00,385.09,387.9,384.06,386.45,12228.0,384.054,386.8564,383.0268,385.4103,12228.0
2016-02-16 11:40:00,386.78,387.91,386.1,387.9,2500.0,385.7395,386.8664,385.0613,386.8564,2500.0
2016-02-16 11:45:00,387.79,388.03,386.41,386.41,4100.0,386.7467,386.9861,385.3705,385.3705,4100.0
2016-02-16 11:50:00,386.44,387.97,386.01,387.69,4018.0,385.4004,386.9263,384.9715,386.647,4018.0
2016-02-16 11:55:00,388.18,388.93,387.62,388.19,6255.0,387.1357,387.8837,386.5772,387.1457,6255.0
2016-02-16 12:00:00,388.2,388.98,387.78,387.83,8124.0,387.1556,387.9335,386.7368,386.7866,8124.0
2016-02-16 12:05:00,387.82,388.92,387.45,387.46,4608.0,386.7767,387.8737,386.4077,386.4176,4608.0
2016-02-16 12:10:00,387.76,388.07,386.62,387.45,5900.0,386.7168,387.026,385.5799,386.4077,5900.0
2016-02-16 12:15:00,386.74,388.05,386.74,387.46,9788.0,385.6996,387.006,385.6996,386.4176,9788.0
2016-02-16 12:20:00,387.93,389.09,387.93,388.73,3900.0,386.8864,388.0432,386.8864,387.6842,3900.0
2016-02-16 12:25:00,388.73,389.71,388.73,389.02,5100.0,387.6842,388.6616,387.6842,387.9734,5100.0
2016-02-16 12:30:00,389.07,390.44,388.8,390.06,7906.0,388.0233,389.3896,387.754,389.0106,7906.0
2016-02-16 12:35:00,389.8,390.26,389.64,390.13,4133.0,388.7513,389.2101,388.5918,389.0804,4133.0
2016-02-16 12:40:00,390.08,390.08,388.47,389.4,8748.0,389.0306,389.0306,387.4249,388.3524,8748.0
2016-02-16 12:45:00,389.19,390.11,388.94,389.77,4810.0,388.143,389.0605,387.8936,388.7214,4810.0
2016-02-16 12:50:00,389.75,391.26,389.71,391.26,4746.0,388.7015,390.2074,388.6616,390.2074,4746.0
2016-02-16 12:55:00,391.25,391.57,390.23,390.23,2764.0,390.1974,390.5166,389.1802,389.1802,2764.0
2016-02-16 13:00:00,390.31,391.33,390.31,391.24,6395.0,389.26,390.2772,389.26,390.1875,6395.0
2016-02-16 13:05:00,390.97,391.63,390.6,391.08,6500.0,389.9182,390.5764,389.5492,390.0279,6500.0
2016-02-16 13:10:00,390.98,391.76,389.39,390.29,8960.0,389.9282,390.7061,388.3424,389.24,8960.0
2016-02-16 13:15:00,389.47,391.94,389.47,391.13,4582.0,388.4222,390.8856,388.4222,390.0778,4582.0
2016-02-16 13:20:00,391.13,391.37,389.5,390.28,5817.0,390.0778,390.3171,388.4521,389.23,5817.0
2016-02-16 13:25:00,390.28,390.62,389.15,390.15,7519.0,389.23,389.5691,388.1031,389.1004,7519.0
2016-02-16 13:30:00,389.94,391.0,389.3,390.49,6251.0,388.891,389.9481,388.2527,389.4395,6251.0
2016-02-16 13:35:00,390.59,391.51,390.1,390.57,5330.0,389.5392,390.4567,389.0505,389.5193,5330.0
2016-02-16 13:40:00,390.49,391.01,390.05,390.83,4155.0,389.4395,389.9581,389.0007,389.7786,4155.0
2016-02-16 13:45:00,390.83,391.08,390.1,390.93,9500.0,389.7786,390.0279,389.0505,389.8783,9500.0
2016-02-16 13:50:00,390.45,391.78,390.32,391.41,6350.0,389.3996,390.726,389.2699,390.357,6350.0
2016-02-16 13:55:00,391.41,392.12,391.31,391.31,4115.0,390.357,391.0651,390.2573,390.2573,4115.0
2016-02-16 14:00:00,391.59,392.37,391.45,391.45,5228.0,390.5365,391.3144,390.3969,390.3969,5228.0
2016-02-16 14:05:00,391.45,391.97,390.71,391.35,3501.0,390.3969,390.9155,389.6589,390.2972,3501.0
2016-02-16 14:10:00,391.69,392.39,391.16,391.22,6020.0,390.6362,391.3344,390.1077,390.1675,6020.0
2016-02-16 14:15:00,391.5,391.86,390.63,391.26,6086.0,390.4468,390.8058,389.5791,390.2074,6086.0
2016-02-16 14:20:00,391.1,391.89,390.64,391.2,6000.0,390.0478,390.8357,389.5891,390.1476,6000.0
2016-02-16 14:25:00,391.2,391.74,390.28,391.56,5737.0,390.1476,390.6861,389.23,390.5066,5737.0
2016-02-16 14:30:00,391.74,392.0,391.18,391.2,6804.0,390.6861,390.9454,390.1276,390.1476,6804.0
2016-02-16 14:35:00,391.33,391.66,390.01,390.19,5351.0,390.2772,390.6063,388.9608,389.1403,5351.0
2016-02-16 14:40:00,390.73,391.38,390.45,390.82,4820.0,389.6788,390.3271,389.3996,389.7686,4820.0
2016-02-16 14:45:00,391.47,392.58,391.32,392.0,13705.0,390.4168,391.5239,390.2672,390.9454,13705.0
2016-02-16 14:50:00,391.74,391.85,390.78,391.46,9675.0,390.6861,390.7958,389.7287,390.4069,9675.0
2016-02-16 14:55:00,391.01,392.57,391.01,392.46,10676.0,389.9581,391.5139,389.9581,391.4042,10676.0
2016-02-16 15:00:00,392.32,393.65,392.29,393.04,8000.0,391.2646,392.591,391.2346,391.9826,8000.0
2016-02-16 15:05:00,393.04,393.21,392.07,392.25,7126.0,391.9826,392.1522,391.0152,391.1947,7126.0
2016-02-16 15:10:00,392.03,392.22,390.72,391.67,10275.0,390.9753,391.1648,389.6689,390.6163,10275.0
2016-02-16 15:15:00,391.67,391.85,390.65,391.1,7394.0,390.6163,390.7958,389.599,390.0478,7394.0
2016-02-16 15:20:00,391.56,392.48,391.51,391.74,5847.0,390.5066,391.4241,390.4567,390.6861,5847.0
2016-02-16 15:25:00,392.15,393.5,391.74,393.44,8532.0,391.095,392.4414,390.6861,392.3815,8532.0
2016-02-16 15:30:00,393.6,393.95,392.75,393.87,12148.0,392.5411,392.8902,391.6934,392.8104,12148.0
2016-02-16 15:35:00,393.7,393.72,392.66,392.95,15209.0,392.6408,392.6608,391.6036,391.8929,15209.0
2016-02-16 15:40:00,392.99,393.95,392.6,393.66,17907.0,391.9328,392.8902,391.5438,392.6009,17907.0
2016-02-16 15:45:00,393.65,393.65,391.12,391.72,15053.0,392.591,392.591,390.0678,390.6662,15053.0
2016-02-16 15:50:00,392.0,392.55,391.53,392.55,23900.0,390.9454,391.4939,390.4767,391.4939,23900.0
2016-02-16 15:55:00,392.48,392.61,391.27,391.76,46925.0,391.4241,391.5538,390.2174,390.7061,46925.0
2016-02-17 09:30:00,393.73,398.75,392.11,397.68,12128.0,392.6708,397.6773,391.0551,396.6101,12128.0
2016-02-17 09:35:00,396.38,398.0,395.55,396.82,7890.0,395.3136,396.9293,394.4859,395.7524,7890.0
2016-02-17 09:40:00,396.63,397.0,390.0,390.23,38308.0,395.563,395.932,388.9508,389.1802,38308.0
2016-02-17 09:45:00,391.0,391.35,387.0,388.06,13733.0,389.9481,390.2972,385.9589,387.016,13733.0
2016-02-17 09:50:00,389.49,389.49,385.0,385.27,14812.0,388.4422,388.4422,383.9642,384.2335,14812.0
2016-02-17 09:55:00,386.66,390.91,386.24,390.9,7560.0,385.6198,389.8583,385.2009,389.8484,7560.0
2016-02-17 10:00:00,390.7,391.65,390.0,390.87,7240.0,389.6489,390.5964,388.9508,389.8185,7240.0
2016-02-17 10:05:00,391.36,392.04,389.24,391.6,12141.0,390.3071,390.9853,388.1928,390.5465,12141.0
2016-02-17 10:10:00,390.87,392.35,390.62,390.92,5400.0,389.8185,391.2945,389.5691,389.8683,5400.0
2016-02-17 10:15:00,391.45,391.51,390.89,391.42,3897.0,390.3969,390.4567,389.8384,390.367,3897.0
2016-02-17 10:20:00,392.05,394.59,391.79,393.67,9650.0,390.9953,393.5284,390.736,392.6109,9650.0
2016-02-17 10:25:00,392.42,393.72,391.09,392.21,6215.0,391.3643,392.6608,390.0379,391.1549,6215.0
2016-02-17 10:30:00,392.78,394.49,392.19,392.6,4500.0,391.7233,393.4287,391.1349,391.5438,4500.0
2016-02-17 10:35:00,393.35,394.4,392.6,392.6,6988.0,392.2918,393.339,391.5438,391.5438,6988.0
2016-02-17 10:40:00,392.73,393.29,391.36,392.43,9286.0,391.6735,392.2319,390.3071,391.3743,9286.0
2016-02-17 10:45:00,392.68,392.99,392.23,392.68,3026.0,391.6236,391.9328,391.1748,391.6236,3026.0
2016-02-17 10:50:00,393.2,393.73,392.23,392.84,5600.0,392.1422,392.6708,391.1748,391.7832,5600.0
2016-02-17 10:55:00,392.78,393.17,392.15,392.74,5854.0,391.7233,392.1123,391.095,391.6834,5854.0
2016-02-17 11:00:00,392.18,392.53,391.4,392.53,8900.0,391.1249,391.474,390.347,391.474,8900.0
2016-02-17 11:05:00,392.49,393.13,392.0,392.5,7174.0,391.4341,392.0724,390.9454,391.4441,7174.0
2016-02-17 11:10:00,392.21,392.44,391.64,391.72,7740.0,391.1549,391.3842,390.5864,390.6662,7740.0
2016-02-17 11:15:00,391.87,392.38,390.07,390.38,14716.0,390.8158,391.3244,389.0206,389.3298,14716.0
2016-02-17 11:20:00,390.6,391.54,390.6,391.54,2400.0,389.5492,390.4867,389.5492,390.4867,2400.0
2016-02-17 11:25:00,391.61,392.59,391.61,392.59,2300.0,390.5565,391.5338,390.5565,391.5338,2300.0
2016-02-17 11:30:00,392.74,394.12,392.53,393.79,5055.0,391.6834,393.0597,391.474,392.7306,5055.0
2016-02-17 11:35:00,393.85,393.88,392.52,392.63,5747.0,392.7904,392.8204,391.464,391.5737,5747.0
2016-02-17 11:40:00,392.61,393.15,392.59,392.77,2700.0,391.5538,392.0923,391.5338,391.7133,2700.0
2016-02-17 11:45:00,393.13,393.13,392.13,392.77,3800.0,392.0724,392.0724,391.0751,391.7133,3800.0
2016-02-17 11:50:00,392.77,393.01,391.65,392.52,3300.0,391.7133,391.9527,390.5964,391.464,3300.0
2016-02-17 11:55:00,392.55,392.57,391.05,392.57,4400.0,391.4939,391.5139,389.998,391.5139,4400.0
2016-02-17 12:00:00,392.72,393.19,392.07,393.0,4049.0,391.6635,392.1322,391.0152,391.9427,4049.0
2016-02-17 12:05:00,392.48,392.51,391.94,391.94,1300.0,391.4241,391.454,390.8856,390.8856,1300.0
2016-02-17 12:10:00,392.16,392.93,391.52,392.75,8238.0,391.105,391.8729,390.4667,391.6934,8238.0
2016-02-17 12:15:00,393.01,393.47,392.38,392.95,2100.0,391.9527,392.4115,391.3244,391.8929,2100.0
2016-02-17 12:20:00,393.11,394.66,392.65,394.5,3853.0,392.0524,393.5983,391.5937,393.4387,3853.0
2016-02-17 12:25:00,394.86,395.68,393.87,393.88,7430.0,393.7977,394.6155,392.8104,392.8204,7430.0
2016-02-17 12:30:00,394.63,396.17,394.47,396.17,4895.0,393.5683,395.1042,393.4088,395.1042,4895.0
2016-02-17 12:35:00,396.1,396.1,393.03,393.03,5212.0,395.0344,395.0344,391.9726,391.9726,5212.0
2016-02-17 12:40:00,393.73,394.96,393.35,394.28,6100.0,392.6708,393.8975,392.2918,393.2193,6100.0
2016-02-17 12:45:00,394.13,395.31,393.9,393.9,3592.0,393.0697,394.2465,392.8403,392.8403,3592.0
2016-02-17 12:50:00,394.44,395.37,394.39,394.69,2830.0,393.3789,394.3063,393.329,393.6282,2830.0
2016-02-17 12:55:00,394.72,395.11,393.2,393.2,2700.0,393.6581,394.047,392.1422,392.1422,2700.0
2016-02-17 13:00:00,393.77,394.88,393.7,394.83,2300.0,392.7107,393.8177,392.6408,393.7678,2300.0
2016-02-17 13:05:00,394.18,395.29,393.81,395.04,3000.0,393.1196,394.2266,392.7505,393.9772,3000.0
2016-02-17 13:10:00,394.47,395.45,393.68,394.09,4645.0,393.4088,394.3861,392.6209,393.0298,4645.0
2016-02-17 13:15:00,394.35,394.72,393.42,394.11,3297.0,393.2891,393.6581,392.3616,393.0497,3297.0
2016-02-17 13:20:00,394.11,394.99,393.42,394.55,4500.0,393.0497,393.9274,392.3616,393.4886,4500.0
2016-02-17 13:25:00,394.55,394.59,393.6,394.24,3881.0,393.4886,393.5284,392.5411,393.1794,3881.0
2016-02-17 13:30:00,394.63,394.65,393.28,393.98,2307.0,393.5683,393.5883,392.222,392.9201,2307.0
2016-02-17 13:35:00,393.99,394.5,393.87,393.98,3360.0,392.9301,393.4387,392.8104,392.9201,3360.0
2016-02-17 13:40:00,393.82,394.08,391.88,391.88,10400.0,392.7605,393.0198,390.8257,390.8257,10400.0
2016-02-17 13:45:00,392.5,393.37,392.25,393.37,5400.0,391.4441,392.3117,391.1947,392.3117,5400.0
2016-02-17 13:50:00,393.29,394.0,393.15,393.78,3517.0,392.2319,392.94,392.0923,392.7206,3517.0
2016-02-17 13:55:00,393.28,394.0,392.89,392.9,3507.0,392.222,392.94,391.833,391.843,3507.0
2016-02-17 14:00:00,392.96,394.1,392.88,393.89,6620.0,391.9028,393.0398,391.823,392.8303,6620.0
2016-02-17 14:05:00,393.83,395.69,393.61,395.03,7328.0,392.7705,394.6255,392.5511,393.9673,7328.0
2016-02-17 14:10:00,394.6,395.9,394.6,395.25,4900.0,393.5384,394.8349,393.5384,394.1867,4900.0
2016-02-17 14:15:00,395.45,396.27,395.42,396.24,10168.0,394.3861,395.2039,394.3562,395.174,10168.0
2016-02-17 14:20:00,396.24,396.94,395.94,396.73,5200.0,395.174,395.8721,394.8748,395.6627,5200.0
2016-02-17 14:25:00,397.0,397.0,395.36,396.15,4712.0,395.932,395.932,394.2964,395.0843,4712.0
2016-02-17 14:30:00,396.15,397.36,395.77,396.09,9778.0,395.0843,396.291,394.7053,395.0244,9778.0
2016-02-17 14:35:00,396.09,396.41,395.3,395.62,4039.0,395.0244,395.3436,394.2365,394.5557,4039.0
2016-02-17 14:40:00,396.04,397.33,395.81,396.99,3608.0,394.9745,396.2611,394.7452,395.922,3608.0
2016-02-17 14:45:00,397.01,397.56,396.26,397.03,5703.0,395.9419,396.4905,395.194,395.9619,5703.0
2016-02-17 14:50:00,396.2,396.2,394.8,395.69,8900.0,395.1341,395.1341,393.7379,394.6255,8900.0
2016-02-17 14:55:00,395.67,396.58,395.4,396.41,3125.0,394.6055,395.5131,394.3363,395.3436,3125.0
2016-02-17 15:00:00,395.9,397.02,395.05,395.33,4170.0,394.8349,395.9519,393.9872,394.2665,4170.0
2016-02-17 15:05:00,395.94,396.1,394.99,396.05,11144.0,394.8748,395.0344,393.9274,394.9845,11144.0
2016-02-17 15:10:00,395.5,395.51,394.77,395.34,6336.0,394.436,394.446,393.708,394.2764,6336.0
2016-02-17 15:15:00,395.48,395.64,394.34,395.59,10200.0,394.4161,394.5756,393.2791,394.5258,10200.0
2016-02-17 15:20:00,395.59,395.59,394.2,394.88,6700.0,394.5258,394.5258,393.1395,393.8177,6700.0
2016-02-17 15:25:00,394.88,395.56,394.33,395.35,7950.0,393.8177,394.4958,393.2691,394.2864,7950.0
2016-02-17 15:30:00,395.46,396.01,395.21,395.95,11965.0,394.3961,394.9446,394.1468,394.8848,11965.0
2016-02-17 15:35:00,395.82,396.11,395.19,396.11,24031.0,394.7551,395.0444,394.1268,395.0444,24031.0
2016-02-17 15:40:00,396.11,397.63,395.94,396.61,11780.0,395.0444,396.5603,394.8748,395.543,11780.0
2016-02-17 15:45:00,396.71,396.94,395.74,395.87,11385.0,395.6427,395.8721,394.6754,394.805,11385.0
2016-02-17 15:50:00,396.12,396.73,395.98,396.45,14367.0,395.0543,395.6627,394.9147,395.3834,14367.0
2016-02-17 15:55:00,396.52,397.59,396.34,397.25,45366.0,395.4533,396.5204,395.2737,396.1813,45366.0
2016-02-18 09:30:00,395.65,400.0,393.0,399.99,25017.0,394.5856,398.9239,391.9427,398.9139,25017.0
2016-02-18 09:35:00,398.14,405.0,398.14,401.54,25947.0,397.0689,403.9104,397.0689,400.4598,25947.0
2016-02-18 09:40:00,401.87,402.48,399.18,400.59,12147.0,400.7889,401.3972,398.1061,399.5123,12147.0
2016-02-18 09:45:00,399.12,401.73,398.6,400.49,13929.0,398.0463,400.6492,397.5277,399.4126,13929.0
2016-02-18 09:50:00,401.0,403.18,400.67,402.0,8244.0,399.9212,402.0953,399.5921,400.9185,8244.0
2016-02-18 09:55:00,400.83,401.53,400.02,400.5,3100.0,399.7517,400.4498,398.9438,399.4225,3100.0
2016-02-18 10:00:00,400.27,401.87,397.84,401.42,11698.0,399.1932,400.7889,396.7697,400.3401,11698.0
2016-02-18 10:05:00,401.01,401.01,397.85,398.13,20782.0,399.9312,399.9312,396.7797,397.0589,20782.0
2016-02-18 10:10:00,398.25,401.01,398.25,401.01,4450.0,397.1786,399.9312,397.1786,399.9312,4450.0
2016-02-18 10:15:00,399.38,401.12,399.38,400.88,600.0,398.3056,400.0409,398.3056,399.8015,600.0
2016-02-18 10:20:00,400.69,400.69,399.38,400.0,2066.0,399.612,399.612,398.3056,398.9239,2066.0
2016-02-18 10:25:00,399.73,401.31,399.5,400.6,3657.0,398.6546,400.2304,398.4252,399.5223,3657.0
2016-02-18 10:30:00,401.1,401.48,399.52,399.53,2826.0,400.0209,400.3999,398.4452,398.4552,2826.0
2016-02-18 10:35:00,399.24,399.62,397.17,398.96,8440.0,398.1659,398.5449,396.1015,397.8867,8440.0
2016-02-18 10:40:00,399.32,400.0,398.33,399.79,2600.0,398.2457,398.9239,397.2584,398.7145,2600.0
2016-02-18 10:45:00,400.17,400.17,398.64,398.64,3839.0,399.0934,399.0934,397.5676,397.5676,3839.0
2016-02-18 10:50:00,398.94,401.01,398.56,400.6,3700.0,397.8667,399.9312,397.4878,399.5223,3700.0
2016-02-18 10:55:00,400.78,400.79,399.9,400.0,1830.0,399.7018,399.7118,398.8242,398.9239,1830.0
2016-02-18 11:00:00,399.89,400.07,398.62,399.3,6936.0,398.8142,398.9937,397.5476,398.2258,6936.0
2016-02-18 11:05:00,399.61,399.84,398.22,399.31,11100.0,398.5349,398.7643,397.1487,398.2357,11100.0
2016-02-18 11:10:00,399.76,400.67,398.78,399.25,7773.0,398.6845,399.5921,397.7072,398.1759,7773.0
2016-02-18 11:15:00,400.0,400.0,398.82,399.0,3820.0,398.9239,398.9239,397.7471,397.9266,3820.0
2016-02-18 11:20:00,398.88,400.0,398.83,399.23,6230.0,397.8069,398.9239,397.757,398.156,6230.0
2016-02-18 11:25:00,399.14,401.49,399.0,401.49,8102.0,398.0662,400.4099,397.9266,400.4099,8102.0
2016-02-18 11:30:00,400.43,400.77,398.45,399.82,9817.0,399.3527,399.6918,397.3781,398.7444,9817.0
2016-02-18 11:35:00,399.45,401.0,399.45,400.79,4366.0,398.3754,399.9212,398.3754,399.7118,4366.0
2016-02-18 11:40:00,400.72,400.73,399.34,399.93,800.0,399.642,399.6519,398.2657,398.8541,800.0
2016-02-18 11:45:00,399.4,399.98,398.73,399.96,7950.0,398.3255,398.9039,397.6573,398.884,7950.0
2016-02-18 11:50:00,399.91,400.09,398.17,398.93,7291.0,398.8341,399.0137,397.0988,397.8568,7291.0
2016-02-18 11:55:00,399.12,399.78,398.63,398.63,2680.0,398.0463,398.7045,397.5576,397.5576,2680.0
2016-02-18 12:00:00,399.3,399.3,398.27,398.78,1250.0,398.2258,398.2258,397.1985,397.7072,1250.0
2016-02-18 12:05:00,399.51,399.52,399.3,399.31,200.0,398.4352,398.4452,398.2258,398.2357,200.0
2016-02-18 12:10:00,399.3,399.81,398.36,399.55,2800.0,398.2258,398.7344,397.2883,398.4751,2800.0
2016-02-18 12:15:00,398.8,399.86,397.99,399.21,3300.0,397.7271,398.7843,396.9193,398.136,3300.0
2016-02-18 12:20:00,398.62,399.2,397.34,398.57,10500.0,397.5476,398.126,396.271,397.4977,10500.0
2016-02-18 12:25:00,398.09,399.18,397.63,398.38,5500.0,397.019,398.1061,396.5603,397.3083,5500.0
2016-02-18 12:30:00,398.43,399.39,398.42,398.88,2100.0,397.3581,398.3155,397.3481,397.8069,2100.0
2016-02-18 12:35:00,398.75,398.76,398.36,398.37,2100.0,397.6773,397.6872,397.2883,397.2983,2100.0
2016-02-18 12:40:00,398.34,398.34,397.41,397.78,4902.0,397.2684,397.2684,396.3409,396.7099,4902.0
2016-02-18 12:45:00,397.25,398.24,396.39,396.39,6440.0,396.1813,397.1686,395.3236,395.3236,6440.0
2016-02-18 12:50:00,396.56,396.82,394.22,394.46,18460.0,395.4931,395.7524,393.1594,393.3988,18460.0
2016-02-18 12:55:00,394.96,394.96,393.79,394.16,2789.0,393.8975,393.8975,392.7306,393.0996,2789.0
2016-02-18 13:00:00,394.06,395.22,393.6,393.7,5827.0,392.9999,394.1568,392.5411,392.6408,5827.0
2016-02-18 13:05:00,393.86,394.24,393.0,393.4,7155.0,392.8004,393.1794,391.9427,392.3416,7155.0
2016-02-18 13:10:00,393.27,393.66,392.97,393.53,1006.0,392.212,392.6009,391.9128,392.4713,1006.0
2016-02-18 13:15:00,392.9,392.91,391.82,391.95,2380.0,391.843,391.853,390.7659,390.8955,2380.0
2016-02-18 13:20:00,391.82,392.01,391.32,391.32,1800.0,390.7659,390.9554,390.2672,390.2672,1800.0
2016-02-18 13:25:00,391.58,392.27,391.58,392.27,1151.0,390.5265,391.2147,390.5265,391.2147,1151.0
2016-02-18 13:30:00,391.96,392.39,391.0,391.0,3210.0,390.9055,391.3344,389.9481,389.9481,3210.0
2016-02-18 13:35:00,390.99,391.21,390.23,390.28,2400.0,389.9381,390.1575,389.1802,389.23,2400.0
2016-02-18 13:40:00,390.3,390.73,390.3,390.6,1300.0,389.25,389.6788,389.25,389.5492,1300.0
2016-02-18 13:45:00,390.69,390.69,389.3,389.3,2984.0,389.6389,389.6389,388.2527,388.2527,2984.0
2016-02-18 13:50:00,389.03,389.84,388.88,389.69,4987.0,387.9834,388.7912,387.8338,388.6416,4987.0
2016-02-18 13:55:00,389.85,389.86,389.0,389.43,6259.0,388.8012,388.8112,387.9535,388.3823,6259.0
2016-02-18 14:00:00,390.09,390.73,389.4,389.52,4750.0,389.0406,389.6788,388.3524,388.4721,4750.0
2016-02-18 14:05:00,389.72,390.02,388.7,389.59,5890.0,388.6715,388.9707,387.6543,388.5419,5890.0
2016-02-18 14:10:00,389.73,389.73,388.19,388.41,2900.0,388.6815,388.6815,387.1457,387.3651,2900.0
2016-02-18 14:15:00,388.0,388.35,387.68,388.35,6156.0,386.9562,387.3052,386.637,387.3052,6156.0
2016-02-18 14:20:00,388.44,389.4,388.32,388.48,4100.0,387.395,388.3524,387.2753,387.4349,4100.0
2016-02-18 14:25:00,388.14,388.71,387.62,388.7,9602.0,387.0958,387.6643,386.5772,387.6543,9602.0
2016-02-18 14:30:00,388.76,389.83,388.43,389.65,1600.0,387.7141,388.7813,387.385,388.6017,1600.0
2016-02-18 14:35:00,389.82,391.89,389.82,390.87,12668.0,388.7713,390.8357,388.7713,389.8185,12668.0
2016-02-18 14:40:00,391.23,391.9,391.18,391.9,10053.0,390.1775,390.8457,390.1276,390.8457,10053.0
2016-02-18 14:45:00,391.62,391.9,391.35,391.6,1790.0,390.5664,390.8457,390.2972,390.5465,1790.0
2016-02-18 14:50:00,390.8,393.1,390.8,392.96,3900.0,389.7486,392.0425,389.7486,391.9028,3900.0
2016-02-18 14:55:00,392.58,392.58,389.71,390.09,10366.0,391.5239,391.5239,388.6616,389.0406,10366.0
2016-02-18 15:00:00,389.72,389.9,388.52,389.28,4531.0,388.6715,388.8511,387.4748,388.2327,4531.0
2016-02-18 15:05:00,388.54,388.54,387.44,388.34,6580.0,387.4947,387.4947,386.3977,387.2953,6580.0
2016-02-18 15:10:00,388.69,388.97,387.63,387.98,5400.0,387.6443,387.9236,386.5872,386.9362,5400.0
2016-02-18 15:15:00,388.17,388.79,387.31,388.43,6064.0,387.1257,387.7441,386.268,387.385,6064.0
2016-02-18 15:20:00,388.79,388.79,387.18,387.18,6795.0,387.7441,387.7441,386.1384,386.1384,6795.0
2016-02-18 15:25:00,387.04,387.95,386.4,387.83,4719.0,385.9988,386.9063,385.3605,386.7866,4719.0
2016-02-18 15:30:00,387.22,388.1,387.09,387.84,8723.0,386.1783,387.0559,386.0486,386.7966,8723.0
2016-02-18 15:35:00,387.3,388.2,387.0,387.79,6245.0,386.2581,387.1556,385.9589,386.7467,6245.0
2016-02-18 15:40:00,387.75,387.9,386.6,386.64,4910.0,386.7068,386.8564,385.5599,385.5998,4910.0
2016-02-18 15:45:00,386.65,387.08,386.01,386.19,15530.0,385.6098,386.0387,384.9715,385.151,15530.0
2016-02-18 15:50:00,387.16,387.45,386.08,386.88,10046.0,386.1184,386.4077,385.0413,385.8392,10046.0
2016-02-18 15:55:00,386.55,387.39,386.21,387.3,30830.0,385.5101,386.3478,385.171,386.2581,30830.0
2016-02-19 09:30:00,386.45,388.98,386.0,387.92,59212.0,385.4103,387.9335,384.9616,386.8764,59212.0
2016-02-19 09:35:00,387.43,387.43,383.02,383.57,8455.0,386.3877,386.3877,381.9896,382.5381,8455.0
2016-02-19 09:40:00,383.02,383.27,380.02,380.04,16820.0,381.9896,382.2389,378.9976,379.0176,16820.0
2016-02-19 09:45:00,380.03,383.5,380.02,380.56,13461.0,379.0076,382.4683,378.9976,379.5362,13461.0
2016-02-19 09:50:00,380.37,385.73,380.37,383.93,9559.0,379.3467,384.6923,379.3467,382.8971,9559.0
2016-02-19 09:55:00,382.78,385.96,382.78,384.65,2938.0,381.7502,384.9217,381.7502,383.6152,2938.0
2016-02-19 10:00:00,385.89,385.89,384.34,384.88,3098.0,384.8519,384.8519,383.306,383.8446,3098.0
2016-02-19 10:05:00,384.05,385.44,382.51,384.69,7693.0,383.0168,384.4031,381.4809,383.6551,7693.0
2016-02-19 10:10:00,384.06,387.04,384.06,387.04,2346.0,383.0268,385.9988,383.0268,385.9988,2346.0
2016-02-19 10:15:00,388.0,388.98,387.17,387.88,3907.0,386.9562,387.9335,386.1284,386.8365,3907.0
2016-02-19 10:20:00,387.76,388.34,386.15,386.33,5097.0,386.7168,387.2953,385.1112,385.2907,5097.0
2016-02-19 10:25:00,386.15,389.06,386.0,387.98,6853.0,385.1112,388.0133,384.9616,386.9362,6853.0
2016-02-19 10:30:00,387.39,390.0,387.39,390.0,7241.0,386.3478,388.9508,386.3478,388.9508,7241.0
2016-02-19 10:35:00,390.63,390.64,387.42,387.74,2650.0,389.5791,389.5891,386.3777,386.6969,2650.0
2016-02-19 10:40:00,387.05,390.2,387.05,388.74,3400.0,386.0087,389.1503,386.0087,387.6942,3400.0
2016-02-19 10:45:00,389.8,391.0,389.8,390.51,2600.0,388.7513,389.9481,388.7513,389.4594,2600.0
2016-02-19 10:50:00,391.0,391.69,390.38,390.49,2340.0,389.9481,390.6362,389.3298,389.4395,2340.0
2016-02-19 10:55:00,390.85,390.85,389.13,390.18,790.0,389.7985,389.7985,388.0831,389.1303,790.0
2016-02-19 11:00:00,390.04,390.82,387.5,388.31,5935.0,388.9907,389.7686,386.4575,387.2653,5935.0
2016-02-19 11:05:00,387.92,390.17,387.92,388.52,8113.0,386.8764,389.1203,386.8764,387.4748,8113.0
2016-02-19 11:10:00,388.52,389.33,388.52,389.24,1100.0,387.4748,388.2826,387.4748,388.1928,1100.0
2016-02-19 11:15:00,388.69,390.78,388.69,390.63,3350.0,387.6443,389.7287,387.6443,389.5791,3350.0
2016-02-19 11:20:00,390.88,391.3,390.47,390.97,1760.0,389.8284,390.2473,389.4195,389.9182,1760.0
2016-02-19 11:25:00,391.0,392.34,390.4,392.24,4169.0,389.9481,391.2845,389.3497,391.1848,4169.0
2016-02-19 11:30:00,392.76,393.1,392.4,392.77,1549.0,391.7034,392.0425,391.3443,391.7133,1549.0
2016-02-19 11:35:00,393.46,393.46,390.65,391.36,3800.0,392.4015,392.4015,389.599,390.3071,3800.0
2016-02-19 11:40:00,391.3,391.89,390.82,391.89,2030.0,390.2473,390.8357,389.7686,390.8357,2030.0
2016-02-19 11:45:00,391.88,392.0,391.88,391.98,510.0,390.8257,390.9454,390.8257,390.9255,510.0
2016-02-19 11:50:00,392.75,392.75,391.97,392.19,2100.0,391.6934,391.6934,390.9155,391.1349,2100.0
2016-02-19 11:55:00,393.2,393.36,391.98,392.44,2810.0,392.1422,392.3018,390.9255,391.3842,2810.0
2016-02-19 12:00:00,392.92,392.94,392.32,392.32,900.0,391.8629,391.8829,391.2646,391.2646,900.0
2016-02-19 12:05:00,392.56,393.75,392.56,393.53,1865.0,391.5039,392.6907,391.5039,392.4713,1865.0
2016-02-19 12:10:00,393.59,394.83,393.59,394.55,3295.0,392.5311,393.7678,392.5311,393.4886,3295.0
2016-02-19 12:15:00,394.6,395.66,394.28,395.34,19436.0,393.5384,394.5956,393.2193,394.2764,19436.0
2016-02-19 12:20:00,395.42,396.24,395.27,395.29,1100.0,394.3562,395.174,394.2066,394.2266,1100.0
2016-02-19 12:25:00,395.0,395.71,394.49,394.49,3650.0,393.9373,394.6454,393.4287,393.4287,3650.0
2016-02-19 12:30:00,394.19,394.59,393.58,394.59,2658.0,393.1295,393.5284,392.5212,393.5284,2658.0
2016-02-19 12:35:00,394.31,395.63,394.02,394.92,2218.0,393.2492,394.5656,392.96,393.8576,2218.0
2016-02-19 12:40:00,394.94,395.71,394.67,395.71,2129.0,393.8775,394.6454,393.6082,394.6454,2129.0
2016-02-19 12:45:00,395.45,395.66,394.51,394.51,2309.0,394.3861,394.5956,393.4487,393.4487,2309.0
2016-02-19 12:50:00,394.4,394.85,393.8,394.27,2400.0,393.339,393.7877,392.7406,393.2093,2400.0
2016-02-19 12:55:00,393.8,395.68,393.8,394.41,5750.0,392.7406,394.6155,392.7406,393.3489,5750.0
2016-02-19 13:00:00,393.98,394.36,393.87,394.16,2585.0,392.9201,393.2991,392.8104,393.0996,2585.0
2016-02-19 13:05:00,394.7,394.7,393.73,394.38,700.0,393.6382,393.6382,392.6708,393.319,700.0
2016-02-19 13:10:00,394.56,394.57,393.83,394.51,4616.0,393.4985,393.5085,392.7705,393.4487,4616.0
2016-02-19 13:15:00,393.93,393.93,393.93,393.93,100.0,392.8702,392.8702,392.8702,392.8702,100.0
2016-02-19 13:20:00,393.78,395.0,393.66,393.67,10119.0,392.7206,393.9373,392.6009,392.6109,10119.0
2016-02-19 13:25:00,394.34,395.28,393.94,394.75,6042.0,393.2791,394.2166,392.8802,393.688,6042.0
2016-02-19 13:30:00,394.88,395.0,394.88,394.88,500.0,393.8177,393.9373,393.8177,393.8177,500.0
2016-02-19 13:35:00,394.84,395.09,394.5,394.98,4948.0,393.7778,394.0271,393.4387,393.9174,4948.0
2016-02-19 13:40:00,394.97,395.24,394.24,394.46,5120.0,393.9074,394.1767,393.1794,393.3988,5120.0
2016-02-19 13:45:00,394.46,394.64,394.15,394.2,7700.0,393.3988,393.5783,393.0896,393.1395,7700.0
2016-02-19 13:50:00,393.9,393.9,393.47,393.6,1019.0,392.8403,392.8403,392.4115,392.5411,1019.0
2016-02-19 13:55:00,393.84,394.65,393.84,394.65,2714.0,392.7805,393.5883,392.7805,393.5883,2714.0
2016-02-19 14:00:00,394.58,395.02,394.33,394.59,3100.0,393.5185,393.9573,393.2691,393.5284,3100.0
2016-02-19 14:05:00,394.74,394.76,394.73,394.76,200.0,393.678,393.698,393.6681,393.698,200.0
2016-02-19 14:10:00,395.17,395.17,395.17,395.17,100.0,394.1069,394.1069,394.1069,394.1069,100.0
2016-02-19 14:15:00,394.56,395.32,394.49,395.32,3300.0,393.4985,394.2565,393.4287,394.2565,3300.0
2016-02-19 14:20:00,395.31,395.46,394.8,394.8,1400.0,394.2465,394.3961,393.7379,393.7379,1400.0
2016-02-19 14:25:00,395.1,395.1,394.33,394.33,2219.0,394.0371,394.0371,393.2691,393.2691,2219.0
2016-02-19 14:30:00,394.51,394.51,393.39,394.09,1700.0,393.4487,393.4487,392.3317,393.0298,1700.0
2016-02-19 14:35:00,394.07,394.07,393.13,393.16,4200.0,393.0098,393.0098,392.0724,392.1023,4200.0
2016-02-19 14:40:00,393.65,394.05,393.51,393.51,600.0,392.591,392.9899,392.4514,392.4514,600.0
2016-02-19 14:45:00,393.47,393.59,393.24,393.4,1400.0,392.4115,392.5311,392.1821,392.3416,1400.0
2016-02-19 14:50:00,393.57,393.58,391.7,392.1,6926.0,392.5112,392.5212,390.6462,391.0451,6926.0
2016-02-19 14:55:00,392.46,392.46,391.4,391.93,3080.0,391.4042,391.4042,390.347,390.8756,3080.0
2016-02-19 15:00:00,392.31,392.9,391.6,392.75,3000.0,391.2546,391.843,390.5465,391.6934,3000.0
2016-02-19 15:05:00,392.44,393.29,392.36,393.29,2656.0,391.3842,392.2319,391.3044,392.2319,2656.0
2016-02-19 15:10:00,393.03,393.64,392.88,393.53,15310.0,391.9726,392.581,391.823,392.4713,15310.0
2016-02-19 15:15:00,393.55,393.93,393.42,393.44,2628.0,392.4912,392.8702,392.3616,392.3815,2628.0
2016-02-19 15:20:00,393.16,394.2,393.16,393.88,6020.0,392.1023,393.1395,392.1023,392.8204,6020.0
2016-02-19 15:25:00,393.94,394.52,393.72,394.23,1826.0,392.8802,393.4586,392.6608,393.1694,1826.0
2016-02-19 15:30:00,394.44,394.69,393.68,394.13,6441.0,393.3789,393.6282,392.6209,393.0697,6441.0
2016-02-19 15:35:00,393.5,394.93,393.5,394.67,3756.0,392.4414,393.8675,392.4414,393.6082,3756.0
2016-02-19 15:40:00,394.19,394.87,394.06,394.6,6367.0,393.1295,393.8077,392.9999,393.5384,6367.0
2016-02-19 15:45:00,394.15,394.94,394.08,394.5,8314.0,393.0896,393.8775,393.0198,393.4387,8314.0
2016-02-19 15:50:00,394.93,395.26,393.99,394.47,12676.0,393.8675,394.1966,392.9301,393.4088,12676.0
2016-02-19 15:55:00,394.28,395.04,393.97,394.94,31912.0,393.2193,393.9772,392.9101,393.8775,31912.0
2016-02-22 09:30:00,399.05,399.9,397.11,399.03,23932.0,397.9764,398.8242,396.0417,397.9565,23932.0
2016-02-22 09:35:00,399.57,402.03,399.07,401.55,28502.0,398.495,400.9484,397.9964,400.4697,28502.0
2016-02-22 09:40:00,401.4,402.0,400.48,401.96,18398.0,400.3201,400.9185,399.4026,400.8786,18398.0
2016-02-22 09:45:00,402.02,403.19,400.5,402.14,10912.0,400.9385,402.1053,399.4225,401.0581,10912.0
2016-02-22 09:50:00,403.18,403.96,401.82,402.33,13744.0,402.0953,402.8732,400.739,401.2476,13744.0
2016-02-22 09:55:00,402.66,405.71,402.66,404.29,48368.0,401.5767,404.6185,401.5767,403.2024,48368.0
2016-02-22 10:00:00,404.62,404.62,401.55,403.47,26606.0,403.5315,403.5315,400.4697,402.3846,26606.0
2016-02-22 10:05:00,404.3,404.68,402.56,402.56,17294.0,403.2123,403.5913,401.477,401.477,17294.0
2016-02-22 10:10:00,402.96,403.54,401.06,401.81,8330.0,401.8759,402.4544,399.981,400.729,8330.0
2016-02-22 10:15:00,403.47,403.47,399.13,402.73,21086.0,402.3846,402.3846,398.0562,401.6465,21086.0
2016-02-22 10:20:00,402.99,404.67,402.92,403.7,21286.0,401.9058,403.5813,401.836,402.6139,21286.0
2016-02-22 10:25:00,403.46,404.76,402.64,403.95,9082.0,402.3746,403.6711,401.5568,402.8633,9082.0
2016-02-22 10:30:00,403.95,404.76,402.75,402.75,10000.0,402.8633,403.6711,401.6665,401.6665,10000.0
2016-02-22 10:35:00,402.48,403.39,401.55,402.63,5800.0,401.3972,402.3048,400.4697,401.5468,5800.0
2016-02-22 10:40:00,403.23,403.95,401.92,401.92,8206.0,402.1452,402.8633,400.8387,400.8387,8206.0
2016-02-22 10:45:00,402.34,402.34,401.29,401.29,1498.0,401.2576,401.2576,400.2104,400.2104,1498.0
2016-02-22 10:50:00,401.26,402.0,400.58,400.58,13322.0,400.1805,400.9185,399.5023,399.5023,13322.0
2016-02-22 10:55:00,401.71,401.71,401.15,401.33,3000.0,400.6293,400.6293,400.0708,400.2503,3000.0
2016-02-22 11:00:00,401.71,401.71,399.92,401.47,10106.0,400.6293,400.6293,398.8441,400.3899,10106.0
2016-02-22 11:05:00,401.02,401.02,397.87,397.88,48604.0,399.9411,399.9411,396.7996,396.8096,48604.0
2016-02-22 11:10:00,397.82,398.12,397.16,397.41,3600.0,396.7498,397.049,396.0915,396.3409,3600.0
2016-02-22 11:15:00,398.25,399.01,396.76,396.87,29736.0,397.1786,397.9366,395.6926,395.8023,29736.0
2016-02-22 11:20:00,397.8,397.8,396.49,397.17,5176.0,396.7298,396.7298,395.4233,396.1015,5176.0
2016-02-22 11:25:00,398.01,399.73,398.01,399.71,2800.0,396.9392,398.6546,396.9392,398.6347,2800.0
2016-02-22 11:30:00,399.71,401.23,399.44,400.61,4500.0,398.6347,400.1506,398.3654,399.5323,4500.0
2016-02-22 11:35:00,400.37,400.42,398.16,399.49,3400.0,399.2929,399.3428,397.0888,398.4153,3400.0
2016-02-22 11:40:00,399.15,399.15,398.14,398.62,800.0,398.0762,398.0762,397.0689,397.5476,800.0
2016-02-22 11:45:00,398.0,398.42,398.0,398.4,2600.0,396.9293,397.3481,396.9293,397.3282,2600.0
2016-02-22 11:50:00,398.52,399.34,398.52,399.34,800.0,397.4479,398.2657,397.4479,398.2657,800.0
2016-02-22 11:55:00,398.56,400.25,398.47,399.06,2384.0,397.4878,399.1732,397.398,397.9864,2384.0
2016-02-22 12:00:00,399.77,399.77,397.79,399.29,3328.0,398.6945,398.6945,396.7198,398.2158,3328.0
2016-02-22 12:05:00,398.5,398.71,397.5,397.5,3080.0,397.4279,397.6374,396.4306,396.4306,3080.0
2016-02-22 12:10:00,398.4,398.4,397.57,397.57,1000.0,397.3282,397.3282,396.5004,396.5004,1000.0
2016-02-22 12:15:00,398.11,398.72,397.51,398.28,4550.0,397.039,397.6473,396.4406,397.2085,4550.0
2016-02-22 12:20:00,398.05,398.64,397.52,397.59,3866.0,396.9791,397.5676,396.4506,396.5204,3866.0
2016-02-22 12:25:00,398.81,398.81,398.16,398.74,600.0,397.7371,397.7371,397.0888,397.6673,600.0
2016-02-22 12:30:00,398.74,398.74,397.82,397.82,2260.0,397.6673,397.6673,396.7498,396.7498,2260.0
2016-02-22 12:35:00,398.2,401.57,398.2,401.09,11586.0,397.1287,400.4897,397.1287,400.011,11586.0
2016-02-22 12:40:00,399.34,401.48,399.34,399.51,2860.0,398.2657,400.3999,398.2657,398.4352,2860.0
2016-02-22 12:45:00,400.08,400.08,398.48,398.48,2600.0,399.0037,399.0037,397.408,397.408,2600.0
2016-02-22 12:50:00,398.83,399.97,398.77,398.77,800.0,397.757,398.894,397.6972,397.6972,800.0
2016-02-22 12:55:00,398.77,399.01,398.06,398.09,6220.0,397.6972,397.9366,396.9891,397.019,6220.0
2016-02-22 13:00:00,398.49,399.55,398.06,398.23,3800.0,397.418,398.4751,396.9891,397.1587,3800.0
2016-02-22 13:05:00,399.15,400.16,398.58,398.77,5480.0,398.0762,399.0835,397.5077,397.6972,5480.0
2016-02-22 13:10:00,398.67,398.87,397.39,397.61,6872.0,397.5975,397.7969,396.3209,396.5403,6872.0
2016-02-22 13:15:00,398.1,398.73,397.5,397.82,4500.0,397.029,397.6573,396.4306,396.7498,4500.0
2016-02-22 13:20:00,398.56,398.56,397.83,398.09,5010.0,397.4878,397.4878,396.7597,397.019,5010.0
2016-02-22 13:25:00,398.55,398.73,398.07,398.07,1500.0,397.4778,397.6573,396.9991,396.9991,1500.0
2016-02-22 13:30:00,398.07,398.07,398.07,398.07,0.0,396.9991,396.9991,396.9991,396.9991,0.0
2016-02-22 13:35:00,399.99,400.1,398.55,399.25,4020.0,398.9139,399.0236,397.4778,398.1759,4020.0
2016-02-22 13:40:00,398.58,399.07,398.16,398.16,3800.0,397.5077,397.9964,397.0888,397.0888,3800.0
2016-02-22 13:45:00,398.32,398.52,398.1,398.42,2000.0,397.2484,397.4479,397.029,397.3481,2000.0
2016-02-22 13:50:00,397.71,398.38,397.28,397.68,37672.0,396.6401,397.3083,396.2112,396.6101,37672.0
2016-02-22 13:55:00,397.06,398.34,397.01,397.71,33054.0,395.9918,397.2684,395.9419,396.6401,33054.0
2016-02-22 14:00:00,398.01,398.05,397.76,397.92,1800.0,396.9392,396.9791,396.6899,396.8495,1800.0
2016-02-22 14:05:00,398.33,398.34,397.08,397.73,37564.0,397.2584,397.2684,396.0117,396.66,37564.0
2016-02-22 14:10:00,397.54,398.46,397.49,398.22,25148.0,396.4705,397.388,396.4206,397.1487,25148.0
2016-02-22 14:15:00,398.08,398.15,397.48,397.6,10414.0,397.0091,397.0789,396.4107,396.5303,10414.0
2016-02-22 14:20:00,397.62,397.82,397.05,397.17,5600.0,396.5503,396.7498,395.9818,396.1015,5600.0
2016-02-22 14:25:00,397.66,398.08,397.66,397.85,4010.0,396.5902,397.0091,396.5902,396.7797,4010.0
2016-02-22 14:30:00,397.29,397.94,397.25,397.25,10770.0,396.2212,396.8694,396.1813,396.1813,10770.0
2016-02-22 14:35:00,397.15,397.7,397.14,397.65,3800.0,396.0816,396.6301,396.0716,396.5802,3800.0
2016-02-22 14:40:00,397.35,397.61,396.79,397.61,6000.0,396.281,396.5403,395.7225,396.5403,6000.0
2016-02-22 14:45:00,397.47,397.56,397.47,397.56,1200.0,396.4007,396.4905,396.4007,396.4905,1200.0
2016-02-22 14:50:00,397.38,397.64,397.1,397.56,4560.0,396.3109,396.5702,396.0317,396.4905,4560.0
2016-02-22 14:55:00,397.56,398.12,396.95,398.0,27094.0,396.4905,397.049,395.8821,396.9293,27094.0
2016-02-22 15:00:00,398.05,398.05,396.06,396.1,7600.0,396.9791,396.9791,394.9945,395.0344,7600.0
2016-02-22 15:05:00,395.71,396.88,395.71,396.0,11796.0,394.6454,395.8123,394.6454,394.9347,11796.0
2016-02-22 15:10:00,396.0,396.45,395.45,395.65,9310.0,394.9347,395.3834,394.3861,394.5856,9310.0
2016-02-22 15:15:00,395.45,395.83,394.39,395.77,11540.0,394.3861,394.7651,393.329,394.7053,11540.0
2016-02-22 15:20:00,394.52,395.48,394.51,395.33,8000.0,393.4586,394.4161,393.4487,394.2665,8000.0
2016-02-22 15:25:00,395.31,395.98,395.08,395.24,9338.0,394.2465,394.9147,394.0171,394.1767,9338.0
2016-02-22 15:30:00,395.52,396.0,394.91,396.0,6146.0,394.4559,394.9347,393.8476,394.9347,6146.0
2016-02-22 15:35:00,396.01,396.61,395.1,395.54,40382.0,394.9446,395.543,394.0371,394.4759,40382.0
2016-02-22 15:40:00,396.12,396.12,395.06,395.06,12998.0,395.0543,395.0543,393.9972,393.9972,12998.0
2016-02-22 15:45:00,395.11,395.51,394.5,394.71,11200.0,394.047,394.446,393.4387,393.6481,11200.0
2016-02-22 15:50:00,395.38,395.81,394.51,394.67,30060.0,394.3163,394.7452,393.4487,393.6082,30060.0
2016-02-22 15:55:00,394.87,396.03,394.45,395.79,67212.0,393.8077,394.9646,393.3888,394.7252,67212.0
2016-02-23 09:30:00,392.0,396.7,391.52,396.65,11121.0,390.9454,395.6328,390.4667,395.5829,11121.0
2016-02-23 09:35:00,396.65,398.16,394.9,396.66,7390.0,395.5829,397.0888,393.8376,395.5929,7390.0
2016-02-23 09:40:00,396.63,398.39,396.63,398.27,3848.0,395.563,397.3182,395.563,397.1985,3848.0
2016-02-23 09:45:00,398.12,399.69,397.86,398.22,8335.0,397.049,398.6147,396.7897,397.1487,8335.0
2016-02-23 09:50:00,398.95,398.95,396.69,397.69,2010.0,397.8767,397.8767,395.6228,396.6201,2010.0
2016-02-23 09:55:00,398.02,398.02,394.5,394.5,2700.0,396.9492,396.9492,393.4387,393.4387,2700.0
2016-02-23 10:00:00,394.28,394.98,392.0,392.5,6700.0,393.2193,393.9174,390.9454,391.4441,6700.0
2016-02-23 10:05:00,392.26,394.09,392.0,392.37,3060.0,391.2047,393.0298,390.9454,391.3144,3060.0
2016-02-23 10:10:00,392.0,393.8,391.5,392.34,5940.0,390.9454,392.7406,390.4468,391.2845,5940.0
2016-02-23 10:15:00,392.99,395.58,392.32,394.66,4400.0,391.9328,394.5158,391.2646,393.5983,4400.0
2016-02-23 10:20:00,393.98,395.85,393.97,395.82,8349.0,392.9201,394.7851,392.9101,394.7551,8349.0
2016-02-23 10:25:00,396.86,396.86,395.25,395.93,2810.0,395.7923,395.7923,394.1867,394.8648,2810.0
2016-02-23 10:30:00,395.8,397.71,395.8,396.42,2125.0,394.7352,396.6401,394.7352,395.3535,2125.0
2016-02-23 10:35:00,397.15,397.15,394.5,395.01,3085.0,396.0816,396.0816,393.4387,393.9473,3085.0
2016-02-23 10:40:00,394.91,395.79,394.5,394.97,2200.0,393.8476,394.7252,393.4387,393.9074,2200.0
2016-02-23 10:45:00,394.81,394.81,393.62,394.64,2000.0,393.7479,393.7479,392.5611,393.5783,2000.0
2016-02-23 10:50:00,394.68,394.74,393.61,394.41,4314.0,393.6182,393.678,392.5511,393.3489,4314.0
2016-02-23 10:55:00,394.46,395.58,393.79,394.74,4100.0,393.3988,394.5158,392.7306,393.678,4100.0
2016-02-23 11:00:00,394.79,395.72,393.81,394.05,3836.0,393.7279,394.6554,392.7505,392.9899,3836.0
2016-02-23 11:05:00,394.04,394.04,391.65,392.38,6557.0,392.9799,392.9799,390.5964,391.3244,6557.0
2016-02-23 11:10:00,392.68,393.41,392.0,392.68,7603.0,391.6236,392.3516,390.9454,391.6236,7603.0
2016-02-23 11:15:00,392.95,394.0,392.37,394.0,3355.0,391.8929,392.94,391.3144,392.94,3355.0
2016-02-23 11:20:00,393.54,394.37,392.79,392.81,3823.0,392.4813,393.309,391.7333,391.7532,3823.0
2016-02-23 11:25:00,392.6,393.46,392.0,393.46,2200.0,391.5438,392.4015,390.9454,392.4015,2200.0
2016-02-23 11:30:00,393.58,393.6,392.0,392.72,3026.0,392.5212,392.5411,390.9454,391.6635,3026.0
2016-02-23 11:35:00,392.73,394.95,392.45,394.95,4764.0,391.6735,393.8875,391.3942,393.8875,4764.0
2016-02-23 11:40:00,393.88,395.69,393.79,395.15,7191.0,392.8204,394.6255,392.7306,394.0869,7191.0
2016-02-23 11:45:00,395.15,395.41,393.62,393.62,3572.0,394.0869,394.3462,392.5611,392.5611,3572.0
2016-02-23 11:50:00,393.95,394.49,392.77,392.77,1654.0,392.8902,393.4287,391.7133,391.7133,1654.0
2016-02-23 11:55:00,392.8,393.4,392.15,393.4,2300.0,391.7433,392.3416,391.095,392.3416,2300.0
2016-02-23 12:00:00,393.65,393.65,392.76,392.77,700.0,392.591,392.591,391.7034,391.7133,700.0
2016-02-23 12:05:00,392.52,394.12,392.28,393.13,3437.0,391.464,393.0597,391.2247,392.0724,3437.0
2016-02-23 12:10:00,393.6,394.31,393.0,393.44,7241.0,392.5411,393.2492,391.9427,392.3815,7241.0
2016-02-23 12:15:00,392.99,393.83,392.85,393.74,3398.0,391.9328,392.7705,391.7931,392.6807,3398.0
2016-02-23 12:20:00,393.59,393.59,393.58,393.59,144.0,392.5311,392.5311,392.5212,392.5311,144.0
2016-02-23 12:25:00,392.66,394.12,392.66,393.5,1150.0,391.6036,393.0597,391.6036,392.4414,1150.0
2016-02-23 12:30:00,394.19,394.2,392.52,393.12,12303.0,393.1295,393.1395,391.464,392.0624,12303.0
2016-02-23 12:35:00,392.73,393.39,392.56,392.94,11155.0,391.6735,392.3317,391.5039,391.8829,11155.0
2016-02-23 12:40:00,392.95,392.95,392.0,392.0,5406.0,391.8929,391.8929,390.9454,390.9454,5406.0
2016-02-23 12:45:00,392.23,393.71,392.1,393.71,12552.0,391.1748,392.6508,391.0451,392.6508,12552.0
2016-02-23 12:50:00,393.72,394.0,393.13,394.0,8253.0,392.6608,392.94,392.0724,392.94,8253.0
2016-02-23 12:55:00,393.47,394.55,393.36,394.22,1650.0,392.4115,393.4886,392.3018,393.1594,1650.0
2016-02-23 13:00:00,394.66,394.67,393.79,393.79,505.0,393.5983,393.6082,392.7306,392.7306,505.0
2016-02-23 13:05:00,394.01,394.02,393.45,393.5,1142.0,392.95,392.96,392.3915,392.4414,1142.0
2016-02-23 13:10:00,393.12,393.16,392.54,392.54,700.0,392.0624,392.1023,391.484,391.484,700.0
2016-02-23 13:15:00,392.72,393.25,392.48,392.92,19478.0,391.6635,392.1921,391.4241,391.8629,19478.0
2016-02-23 13:20:00,392.55,392.55,392.38,392.38,529.0,391.4939,391.4939,391.3244,391.3244,529.0
2016-02-23 13:25:00,392.23,392.67,392.0,392.67,5785.0,391.1748,391.6136,390.9454,391.6136,5785.0
2016-02-23 13:30:00,392.81,393.09,391.86,392.29,14900.0,391.7532,392.0325,390.8058,391.2346,14900.0
2016-02-23 13:35:00,391.9,392.57,391.9,392.47,9250.0,390.8457,391.5139,390.8457,391.4142,9250.0
2016-02-23 13:40:00,392.0,392.3,392.0,392.0,600.0,390.9454,391.2446,390.9454,390.9454,600.0
2016-02-23 13:45:00,391.9,392.23,391.9,392.23,800.0,390.8457,391.1748,390.8457,391.1748,800.0
2016-02-23 13:50:00,392.06,392.39,392.03,392.13,1400.0,391.0053,391.3344,390.9753,391.0751,1400.0
2016-02-23 13:55:00,392.03,392.34,391.37,391.74,9012.0,390.9753,391.2845,390.3171,390.6861,9012.0
2016-02-23 14:00:00,391.83,392.48,391.83,392.43,3400.0,390.7759,391.4241,390.7759,391.3743,3400.0
2016-02-23 14:05:00,392.49,392.77,392.24,392.24,469.0,391.4341,391.7133,391.1848,391.1848,469.0
2016-02-23 14:10:00,392.25,392.82,392.25,392.81,581.0,391.1947,391.7632,391.1947,391.7532,581.0
2016-02-23 14:15:00,392.6,393.65,392.6,392.91,7228.0,391.5438,392.591,391.5438,391.853,7228.0
2016-02-23 14:20:00,392.69,393.41,392.1,392.35,4592.0,391.6336,392.3516,391.0451,391.2945,4592.0
2016-02-23 14:25:00,392.38,392.51,391.33,391.65,1598.0,391.3244,391.454,390.2772,390.5964,1598.0
2016-02-23 14:30:00,391.83,392.17,391.83,392.17,200.0,390.7759,391.115,390.7759,391.115,200.0
2016-02-23 14:35:00,391.71,391.72,390.36,391.31,14704.0,390.6562,390.6662,389.3098,390.2573,14704.0
2016-02-23 14:40:00,391.13,391.62,390.01,390.11,19800.0,390.0778,390.5664,388.9608,389.0605,19800.0
2016-02-23 14:45:00,390.31,390.98,390.05,390.62,9526.0,389.26,389.9282,389.0007,389.5691,9526.0
2016-02-23 14:50:00,390.62,390.9,389.7,389.72,7076.0,389.5691,389.8484,388.6516,388.6715,7076.0
2016-02-23 14:55:00,389.67,390.17,389.61,389.61,4003.0,388.6217,389.1203,388.5618,388.5618,4003.0
2016-02-23 15:00:00,390.09,390.47,388.5,388.5,17428.0,389.0406,389.4195,387.4548,387.4548,17428.0
2016-02-23 15:05:00,388.17,388.44,387.42,388.08,1532.0,387.1257,387.395,386.3777,387.036,1532.0
2016-02-23 15:10:00,388.11,388.52,387.7,387.7,1500.0,387.0659,387.4748,386.657,386.657,1500.0
2016-02-23 15:15:00,388.27,388.27,386.86,387.13,7613.0,387.2254,387.2254,385.8192,386.0885,7613.0
2016-02-23 15:20:00,387.3,387.76,387.14,387.4,2935.0,386.2581,386.7168,386.0985,386.3578,2935.0
2016-02-23 15:25:00,387.11,388.26,387.07,387.43,3900.0,386.0686,387.2155,386.0287,386.3877,3900.0
2016-02-23 15:30:00,387.43,388.99,387.38,388.58,2510.0,386.3877,387.9435,386.3378,387.5346,2510.0
2016-02-23 15:35:00,388.71,389.54,388.71,388.8,3606.0,387.6643,388.492,387.6643,387.754,3606.0
2016-02-23 15:40:00,389.17,389.76,387.88,387.88,4833.0,388.123,388.7114,386.8365,386.8365,4833.0
2016-02-23 15:45:00,388.1,388.99,387.88,388.49,6800.0,387.0559,387.9435,386.8365,387.4449,6800.0
2016-02-23 15:50:00,388.66,388.66,387.2,387.2,5486.0,387.6144,387.6144,386.1583,386.1583,5486.0
2016-02-23 15:55:00,387.37,387.53,386.07,386.83,28435.0,386.3279,386.4874,385.0314,385.7893,28435.0
2016-02-24 09:30:00,383.69,385.81,378.43,379.43,12636.0,382.6578,384.7721,377.4119,378.4092,12636.0
2016-02-24 09:35:00,379.28,382.82,378.96,378.96,5096.0,378.2596,381.7901,377.9405,377.9405,5096.0
2016-02-24 09:40:00,378.61,380.76,378.57,380.76,2450.0,377.5914,379.7357,377.5515,379.7357,2450.0
2016-02-24 09:45:00,380.26,380.29,377.3,379.24,14002.0,379.237,379.2669,376.285,378.2197,14002.0
2016-02-24 09:50:00,379.23,382.05,378.9,381.57,16821.0,378.2098,381.0222,377.8807,380.5435,16821.0
2016-02-24 09:55:00,380.93,380.94,380.06,380.91,1989.0,379.9052,379.9152,379.0375,379.8853,1989.0
2016-02-24 10:00:00,380.93,383.39,380.89,381.77,3895.0,379.9052,382.3586,379.8653,380.7429,3895.0
2016-02-24 10:05:00,382.25,384.0,382.25,382.92,6247.0,381.2216,382.9669,381.2216,381.8898,6247.0
2016-02-24 10:10:00,384.09,384.09,379.51,381.24,6200.0,383.0567,383.0567,378.489,380.2144,6200.0
2016-02-24 10:15:00,380.97,380.97,379.3,379.92,1352.0,379.9451,379.9451,378.2796,378.8979,1352.0
2016-02-24 10:20:00,379.3,379.42,378.0,378.72,3850.0,378.2796,378.3993,376.9831,377.7011,3850.0
2016-02-24 10:25:00,379.27,379.27,377.84,379.17,3636.0,378.2497,378.2497,376.8235,378.1499,3636.0
2016-02-24 10:30:00,378.84,380.15,377.95,380.15,8577.0,377.8208,379.1273,376.9332,379.1273,8577.0
2016-02-24 10:35:00,380.9,382.71,380.9,381.06,4200.0,379.8753,381.6804,379.8753,380.0348,4200.0
2016-02-24 10:40:00,380.82,381.57,380.06,381.57,800.0,379.7955,380.5435,379.0375,380.5435,800.0
2016-02-24 10:45:00,380.35,381.77,379.62,381.05,8532.0,379.3268,380.7429,378.5987,380.0249,8532.0
2016-02-24 10:50:00,380.5,380.5,379.44,380.28,1845.0,379.4764,379.4764,378.4192,379.2569,1845.0
2016-02-24 10:55:00,379.26,381.14,379.26,380.93,3166.0,378.2397,380.1146,378.2397,379.9052,3166.0
2016-02-24 11:00:00,381.29,381.4,380.09,380.21,1223.0,380.2642,380.3739,379.0675,379.1871,1223.0
2016-02-24 11:05:00,381.29,382.35,380.09,382.0,5502.0,380.2642,381.3214,379.0675,380.9723,5502.0
2016-02-24 11:10:00,381.48,381.99,380.49,381.84,1700.0,380.4537,380.9623,379.4664,380.8127,1700.0
2016-02-24 11:15:00,382.35,382.35,379.2,379.27,2481.0,381.3214,381.3214,378.1799,378.2497,2481.0
2016-02-24 11:20:00,379.87,382.89,379.87,382.38,2810.0,378.848,381.8599,378.848,381.3513,2810.0
2016-02-24 11:25:00,382.64,383.93,381.57,382.34,6043.0,381.6106,382.8971,380.5435,381.3114,6043.0
2016-02-24 11:30:00,382.33,382.84,382.33,382.54,425.0,381.3014,381.8101,381.3014,381.5109,425.0
2016-02-24 11:35:00,382.3,383.92,382.28,383.46,4000.0,381.2715,382.8872,381.2516,382.4284,4000.0
2016-02-24 11:40:00,382.3,384.39,382.3,383.29,7600.0,381.2715,383.3559,381.2715,382.2588,7600.0
2016-02-24 11:45:00,383.3,383.3,382.45,382.45,1780.0,382.2688,382.2688,381.4211,381.4211,1780.0
2016-02-24 11:50:00,382.77,384.58,382.77,383.54,5750.0,381.7402,383.5454,381.7402,382.5082,5750.0
2016-02-24 11:55:00,383.1,384.92,383.1,384.85,20476.0,382.0694,383.8845,382.0694,383.8147,20476.0
2016-02-24 12:00:00,384.21,384.31,383.33,384.24,2800.0,383.1764,383.2761,382.2987,383.2063,2800.0
2016-02-24 12:05:00,384.4,386.0,384.2,385.25,7538.0,383.3659,384.9616,383.1664,384.2136,7538.0
2016-02-24 12:10:00,385.99,387.0,385.69,386.21,4148.0,384.9516,385.9589,384.6524,385.171,4148.0
2016-02-24 12:15:00,386.31,387.0,385.8,386.61,3378.0,385.2707,385.9589,384.7621,385.5699,3378.0
2016-02-24 12:20:00,386.96,387.95,385.92,386.81,5010.0,385.919,386.9063,384.8818,385.7694,5010.0
2016-02-24 12:25:00,387.23,387.24,385.67,385.94,1800.0,386.1882,386.1982,384.6324,384.9017,1800.0
2016-02-24 12:30:00,385.72,387.0,385.02,385.53,7829.0,384.6823,385.9589,383.9842,384.4928,7829.0
2016-02-24 12:35:00,385.82,386.48,384.5,385.28,14442.0,384.782,385.4403,383.4656,384.2435,14442.0
2016-02-24 12:40:00,385.78,386.27,384.64,385.34,25905.0,384.7421,385.2308,383.6052,384.3033,25905.0
2016-02-24 12:45:00,385.14,386.2,384.11,386.01,4440.0,384.1039,385.161,383.0766,384.9715,4440.0
2016-02-24 12:50:00,385.78,386.34,385.78,386.34,1000.0,384.7421,385.3006,384.7421,385.3006,1000.0
2016-02-24 12:55:00,385.79,386.37,385.36,386.37,9480.0,384.7521,385.3306,384.3233,385.3306,9480.0
2016-02-24 13:00:00,386.37,387.0,385.46,387.0,21967.0,385.3306,385.9589,384.423,385.9589,21967.0
2016-02-24 13:05:00,387.35,388.29,387.15,387.93,10110.0,386.3079,387.2454,386.1085,386.8864,10110.0
2016-02-24 13:10:00,387.92,388.77,387.9,387.9,2923.0,386.8764,387.7241,386.8564,386.8564,2923.0
2016-02-24 13:15:00,387.51,387.98,386.63,387.18,4266.0,386.4675,386.9362,385.5899,386.1384,4266.0
2016-02-24 13:20:00,387.05,388.6,386.34,388.48,11670.0,386.0087,387.5546,385.3006,387.4349,11670.0
2016-02-24 13:25:00,388.18,388.69,387.73,387.95,6609.0,387.1357,387.6443,386.6869,386.9063,6609.0
2016-02-24 13:30:00,388.17,388.44,386.31,386.34,11882.0,387.1257,387.395,385.2707,385.3006,11882.0
2016-02-24 13:35:00,387.0,388.02,387.0,387.96,1700.0,385.9589,386.9761,385.9589,386.9163,1700.0
2016-02-24 13:40:00,388.0,388.88,387.62,388.88,14430.0,386.9562,387.8338,386.5772,387.8338,14430.0
2016-02-24 13:45:00,388.8,389.07,387.28,388.0,19631.0,387.754,388.0233,386.2381,386.9562,19631.0
2016-02-24 13:50:00,387.99,389.12,387.99,389.12,3565.0,386.9462,388.0732,386.9462,388.0732,3565.0
2016-02-24 13:55:00,389.18,390.21,389.01,389.01,9564.0,388.133,389.1602,387.9635,387.9635,9564.0
2016-02-24 14:00:00,389.64,389.64,388.72,388.72,1400.0,388.5918,388.5918,387.6742,387.6742,1400.0
2016-02-24 14:05:00,388.97,390.53,388.7,390.53,9332.0,387.9236,389.4794,387.6543,389.4794,9332.0
2016-02-24 14:10:00,390.51,391.49,390.27,391.49,2600.0,389.4594,390.4368,389.2201,390.4368,2600.0
2016-02-24 14:15:00,391.94,391.94,390.55,390.56,1496.0,390.8856,390.8856,389.4993,389.5093,1496.0
2016-02-24 14:20:00,390.56,393.13,390.56,393.13,6080.0,389.5093,392.0724,389.5093,392.0724,6080.0
2016-02-24 14:25:00,393.0,393.0,392.38,392.38,1612.0,391.9427,391.9427,391.3244,391.3244,1612.0
2016-02-24 14:30:00,391.7,392.62,391.48,392.39,2423.0,390.6462,391.5637,390.4268,391.3344,2423.0
2016-02-24 14:35:00,391.54,391.98,390.74,391.82,6100.0,390.4867,390.9255,389.6888,390.7659,6100.0
2016-02-24 14:40:00,392.0,392.69,391.5,391.54,5900.0,390.9454,391.6336,390.4468,390.4867,5900.0
2016-02-24 14:45:00,391.76,392.51,391.48,392.37,5123.0,390.7061,391.454,390.4268,391.3144,5123.0
2016-02-24 14:50:00,392.67,392.67,391.58,391.82,3500.0,391.6136,391.6136,390.5265,390.7659,3500.0
2016-02-24 14:55:00,391.93,392.32,390.7,390.7,5200.0,390.8756,391.2646,389.6489,389.6489,5200.0
2016-02-24 15:00:00,390.0,391.71,390.0,391.36,2330.0,388.9508,390.6562,388.9508,390.3071,2330.0
2016-02-24 15:05:00,391.36,392.74,391.1,392.39,4800.0,390.3071,391.6834,390.0478,391.3344,4800.0
2016-02-24 15:10:00,392.62,393.2,392.17,392.71,9569.0,391.5637,392.1422,391.115,391.6535,9569.0
2016-02-24 15:15:00,392.94,394.0,392.94,394.0,2500.0,391.8829,392.94,391.8829,392.94,2500.0
2016-02-24 15:20:00,394.17,394.75,393.0,393.2,7860.0,393.1096,393.688,391.9427,392.1422,7860.0
2016-02-24 15:25:00,393.2,394.0,393.15,393.59,2600.0,392.1422,392.94,392.0923,392.5311,2600.0
2016-02-24 15:30:00,393.66,393.73,392.9,393.07,9627.0,392.6009,392.6708,391.843,392.0125,9627.0
2016-02-24 15:35:00,393.15,393.7,392.84,393.52,5900.0,392.0923,392.6408,391.7832,392.4613,5900.0
2016-02-24 15:40:00,393.53,393.53,391.87,392.39,2900.0,392.4713,392.4713,390.8158,391.3344,2900.0
2016-02-24 15:45:00,392.42,392.44,391.05,392.22,11081.0,391.3643,391.3842,389.998,391.1648,11081.0
2016-02-24 15:50:00,391.59,392.59,391.48,392.59,16703.0,390.5365,391.5338,390.4268,391.5338,16703.0
2016-02-24 15:55:00,392.75,394.53,392.16,393.94,50557.0,391.6934,393.4686,391.105,392.8802,50557.0
2016-02-25 09:30:00,396.36,402.68,396.36,402.68,29898.0,395.2937,401.5967,395.2937,401.5967,29898.0
2016-02-25 09:35:00,401.67,402.81,396.96,398.1,39396.0,400.5894,401.7263,395.8921,397.029,39396.0
2016-02-25 09:40:00,397.86,399.18,396.55,398.11,32884.0,396.7897,398.1061,395.4832,397.039,32884.0
2016-02-25 09:45:00,398.53,399.97,397.58,398.52,16500.0,397.4578,398.894,396.5104,397.4479,16500.0
2016-02-25 09:50:00,397.99,398.5,397.45,397.45,3600.0,396.9193,397.4279,396.3808,396.3808,3600.0
2016-02-25 09:55:00,397.22,397.52,394.63,394.68,17324.0,396.1514,396.4506,393.5683,393.6182,17324.0
2016-02-25 10:00:00,393.41,395.86,393.41,394.57,12300.0,392.3516,394.795,392.3516,393.5085,12300.0
2016-02-25 10:05:00,394.97,394.98,392.28,394.64,20936.0,393.9074,393.9174,391.2247,393.5783,20936.0
2016-02-25 10:10:00,393.8,396.27,393.8,395.59,7974.0,392.7406,395.2039,392.7406,394.5258,7974.0
2016-02-25 10:15:00,395.58,395.58,393.87,394.9,6800.0,394.5158,394.5158,392.8104,393.8376,6800.0
2016-02-25 10:20:00,394.73,394.76,392.4,394.16,20970.0,393.6681,393.698,391.3443,393.0996,20970.0
2016-02-25 10:25:00,394.47,394.94,393.91,393.93,2200.0,393.4088,393.8775,392.8503,392.8702,2200.0
2016-02-25 10:30:00,393.96,395.75,393.96,394.65,2600.0,392.9001,394.6853,392.9001,393.5883,2600.0
2016-02-25 10:35:00,394.0,394.83,392.04,394.12,17578.0,392.94,393.7678,390.9853,393.0597,17578.0
2016-02-25 10:40:00,394.46,395.0,393.22,393.89,5620.0,393.3988,393.9373,392.1621,392.8303,5620.0
2016-02-25 10:45:00,393.41,394.91,392.91,394.22,11684.0,392.3516,393.8476,391.853,393.1594,11684.0
2016-02-25 10:50:00,393.71,394.93,393.71,394.21,2986.0,392.6508,393.8675,392.6508,393.1495,2986.0
2016-02-25 10:55:00,394.3,394.7,392.45,392.55,12200.0,393.2392,393.6382,391.3942,391.4939,12200.0
2016-02-25 11:00:00,391.77,392.99,391.0,392.99,7022.0,390.716,391.9328,389.9481,391.9328,7022.0
2016-02-25 11:05:00,392.02,392.94,392.02,392.94,7000.0,390.9654,391.8829,390.9654,391.8829,7000.0
2016-02-25 11:10:00,392.28,393.64,391.09,391.59,14000.0,391.2247,392.581,390.0379,390.5365,14000.0
2016-02-25 11:15:00,391.03,392.88,391.03,392.06,12846.0,389.978,391.823,389.978,391.0053,12846.0
2016-02-25 11:20:00,391.36,391.38,391.36,391.38,800.0,390.3071,390.3271,390.3071,390.3271,800.0
2016-02-25 11:25:00,391.38,393.84,391.38,392.99,11300.0,390.3271,392.7805,390.3271,391.9328,11300.0
2016-02-25 11:30:00,393.85,393.85,391.49,393.58,17540.0,392.7904,392.7904,390.4368,392.5212,17540.0
2016-02-25 11:35:00,393.46,394.56,392.96,393.67,2822.0,392.4015,393.4985,391.9028,392.6109,2822.0
2016-02-25 11:40:00,393.66,394.45,392.18,393.44,17500.0,392.6009,393.3888,391.1249,392.3815,17500.0
2016-02-25 11:45:00,393.42,393.42,392.42,393.0,2400.0,392.3616,392.3616,391.3643,391.9427,2400.0
2016-02-25 11:50:00,393.29,394.4,392.99,393.68,7210.0,392.2319,393.339,391.9328,392.6209,7210.0
2016-02-25 11:55:00,393.57,395.16,393.26,395.16,9400.0,392.5112,394.0969,392.202,394.0969,9400.0
2016-02-25 12:00:00,394.68,394.89,392.78,394.89,5868.0,393.6182,393.8276,391.7233,393.8276,5868.0
2016-02-25 12:05:00,392.75,392.75,392.57,392.57,2600.0,391.6934,391.6934,391.5139,391.5139,2600.0
2016-02-25 12:10:00,392.53,393.87,392.1,392.93,10000.0,391.474,392.8104,391.0451,391.8729,10000.0
2016-02-25 12:15:00,393.22,393.91,392.57,392.69,10008.0,392.1621,392.8503,391.5139,391.6336,10008.0
2016-02-25 12:20:00,392.61,392.94,392.0,392.45,2162.0,391.5538,391.8829,390.9454,391.3942,2162.0
2016-02-25 12:25:00,392.45,393.01,391.59,392.28,21176.0,391.3942,391.9527,390.5365,391.2247,21176.0
2016-02-25 12:30:00,391.85,392.66,391.45,392.34,11800.0,390.7958,391.6036,390.3969,391.2845,11800.0
2016-02-25 12:35:00,392.87,393.97,391.77,392.21,33500.0,391.8131,392.9101,390.716,391.1549,33500.0
2016-02-25 12:40:00,393.07,393.2,392.0,392.06,19300.0,392.0125,392.1422,390.9454,391.0053,19300.0
2016-02-25 12:45:00,392.02,392.24,391.28,391.8,30024.0,390.9654,391.1848,390.2274,390.746,30024.0
2016-02-25 12:50:00,391.63,393.56,391.21,392.01,23678.0,390.5764,392.5012,390.1575,390.9554,23678.0
2016-02-25 12:55:00,392.21,392.96,391.66,392.4,17224.0,391.1549,391.9028,390.6063,391.3443,17224.0
2016-02-25 13:00:00,392.35,393.2,391.36,392.74,50116.0,391.2945,392.1422,390.3071,391.6834,50116.0
2016-02-25 13:05:00,392.74,392.9,391.68,392.53,42484.0,391.6834,391.843,390.6263,391.474,42484.0
2016-02-25 13:10:00,392.66,392.79,392.17,392.61,9160.0,391.6036,391.7333,391.115,391.5538,9160.0
2016-02-25 13:15:00,392.6,393.32,392.59,392.84,5064.0,391.5438,392.2619,391.5338,391.7832,5064.0
2016-02-25 13:20:00,392.39,393.04,392.39,392.39,1380.0,391.3344,391.9826,391.3344,391.3344,1380.0
2016-02-25 13:25:00,393.08,393.63,392.21,392.21,6064.0,392.0225,392.571,391.1549,391.1549,6064.0
2016-02-25 13:30:00,392.23,393.33,392.2,392.31,1800.0,391.1748,392.2718,391.1449,391.2546,1800.0
2016-02-25 13:35:00,392.44,393.31,392.44,392.98,4718.0,391.3842,392.2519,391.3842,391.9228,4718.0
2016-02-25 13:40:00,393.04,393.73,393.04,393.5,3000.0,391.9826,392.6708,391.9826,392.4414,3000.0
2016-02-25 13:45:00,393.49,393.49,391.52,391.52,9200.0,392.4314,392.4314,390.4667,390.4667,9200.0
2016-02-25 13:50:00,391.99,392.0,391.22,391.27,12240.0,390.9354,390.9454,390.1675,390.2174,12240.0
2016-02-25 13:55:00,391.98,392.18,391.25,391.73,8034.0,390.9255,391.1249,390.1974,390.6761,8034.0
2016-02-25 14:00:00,392.01,392.47,391.49,391.5,13534.0,390.9554,391.4142,390.4368,390.4468,13534.0
2016-02-25 14:05:00,391.86,392.7,391.77,392.7,2800.0,390.8058,391.6435,390.716,391.6435,2800.0
2016-02-25 14:10:00,393.06,393.06,391.63,391.8,7116.0,392.0026,392.0026,390.5764,390.746,7116.0
2016-02-25 14:15:00,392.34,392.41,391.46,392.16,5064.0,391.2845,391.3543,390.4069,391.105,5064.0
2016-02-25 14:20:00,391.69,392.81,391.0,392.81,15754.0,390.6362,391.7532,389.9481,391.7532,15754.0
2016-02-25 14:25:00,392.47,393.27,392.05,393.03,5192.0,391.4142,392.212,390.9953,391.9726,5192.0
2016-02-25 14:30:00,393.27,393.56,392.54,392.79,5400.0,392.212,392.5012,391.484,391.7333,5400.0
2016-02-25 14:35:00,392.63,393.68,392.13,393.68,4400.0,391.5737,392.6209,391.0751,392.6209,4400.0
2016-02-25 14:40:00,393.13,393.33,392.96,392.96,3600.0,392.0724,392.2718,391.9028,391.9028,3600.0
2016-02-25 14:45:00,392.95,393.11,392.64,392.64,4400.0,391.8929,392.0524,391.5837,391.5837,4400.0
2016-02-25 14:50:00,392.6,392.97,391.81,391.82,7138.0,391.5438,391.9128,390.7559,390.7659,7138.0
2016-02-25 14:55:00,391.83,393.03,391.82,392.48,6626.0,390.7759,391.9726,390.7659,391.4241,6626.0
2016-02-25 15:00:00,392.53,393.51,392.53,393.35,2400.0,391.474,392.4514,391.474,392.2918,2400.0
2016-02-25 15:05:00,393.57,393.57,392.66,392.66,3088.0,392.5112,392.5112,391.6036,391.6036,3088.0
2016-02-25 15:10:00,392.67,392.83,392.39,392.53,4200.0,391.6136,391.7732,391.3344,391.474,4200.0
2016-02-25 15:15:00,392.54,393.06,390.55,390.9,27248.0,391.484,392.0026,389.4993,389.8484,27248.0
2016-02-25 15:20:00,391.33,391.5,390.65,391.0,3546.0,390.2772,390.4468,389.599,389.9481,3546.0
2016-02-25 15:25:00,391.02,392.18,391.02,391.34,9000.0,389.9681,391.1249,389.9681,390.2872,9000.0
2016-02-25 15:30:00,391.41,391.99,390.49,390.89,5462.0,390.357,390.9354,389.4395,389.8384,5462.0
2016-02-25 15:35:00,390.9,392.4,390.9,391.91,7870.0,389.8484,391.3443,389.8484,390.8557,7870.0
2016-02-25 15:40:00,391.86,392.65,390.99,392.44,9400.0,390.8058,391.5937,389.9381,391.3842,9400.0
2016-02-25 15:45:00,392.77,393.1,391.96,391.96,28266.0,391.7133,392.0425,390.9055,390.9055,28266.0
2016-02-25 15:50:00,392.46,393.16,392.29,393.11,27420.0,391.4042,392.1023,391.2346,392.0524,27420.0
2016-02-25 15:55:00,393.04,394.36,393.03,394.0,51554.0,391.9826,393.2991,391.9726,392.94,51554.0
2016-02-26 09:30:00,396.92,398.6,392.44,392.44,9358.0,395.8522,397.5277,391.3842,391.3842,9358.0
2016-02-26 09:35:00,393.24,396.15,393.0,395.34,4455.0,392.1821,395.0843,391.9427,394.2764,4455.0
2016-02-26 09:40:00,395.34,395.61,394.04,394.81,1462.0,394.2764,394.5457,392.9799,393.7479,1462.0
2016-02-26 09:45:00,395.24,396.15,394.97,395.37,5392.0,394.1767,395.0843,393.9074,394.3063,5392.0
2016-02-26 09:50:00,395.03,396.1,394.73,395.61,5203.0,393.9673,395.0344,393.6681,394.5457,5203.0
2016-02-26 09:55:00,395.15,396.81,394.28,394.31,10010.0,394.0869,395.7425,393.2193,393.2492,10010.0
2016-02-26 10:00:00,394.31,396.25,394.31,396.25,2500.0,393.2492,395.184,393.2492,395.184,2500.0
2016-02-26 10:05:00,395.46,395.46,393.45,393.45,2300.0,394.3961,394.3961,392.3915,392.3915,2300.0
2016-02-26 10:10:00,394.09,394.09,392.15,392.71,16110.0,393.0298,393.0298,391.095,391.6535,16110.0
2016-02-26 10:15:00,392.7,393.18,391.28,392.5,8931.0,391.6435,392.1222,390.2274,391.4441,8931.0
2016-02-26 10:20:00,392.77,392.77,390.57,391.31,8650.0,391.7133,391.7133,389.5193,390.2573,8650.0
2016-02-26 10:25:00,390.62,390.62,389.21,389.61,13020.0,389.5691,389.5691,388.1629,388.5618,13020.0
2016-02-26 10:30:00,389.42,389.98,388.87,389.95,13675.0,388.3724,388.9308,387.8238,388.9009,13675.0
2016-02-26 10:35:00,389.98,390.88,389.25,390.64,4720.0,388.9308,389.8284,388.2028,389.5891,4720.0
2016-02-26 10:40:00,390.72,390.72,388.92,389.64,12730.0,389.6689,389.6689,387.8737,388.5918,12730.0
2016-02-26 10:45:00,389.37,389.73,388.11,388.86,12907.0,388.3225,388.6815,387.0659,387.8139,12907.0
2016-02-26 10:50:00,388.37,390.0,387.64,390.0,18014.0,387.3252,388.9508,386.5971,388.9508,18014.0
2016-02-26 10:55:00,390.44,391.0,389.91,391.0,5900.0,389.3896,389.9481,388.861,389.9481,5900.0
2016-02-26 11:00:00,391.0,392.6,391.0,392.6,2840.0,389.9481,391.5438,389.9481,391.5438,2840.0
2016-02-26 11:05:00,392.14,392.54,391.07,391.07,2700.0,391.085,391.484,390.0179,390.0179,2700.0
2016-02-26 11:10:00,391.42,392.55,390.99,391.99,4000.0,390.367,391.4939,389.9381,390.9354,4000.0
2016-02-26 11:15:00,392.54,394.25,391.58,391.58,8121.0,391.484,393.1894,390.5265,390.5265,8121.0
2016-02-26 11:20:00,392.33,394.02,391.63,393.78,16129.0,391.2745,392.96,390.5764,392.7206,16129.0
2016-02-26 11:25:00,394.22,394.25,392.72,394.25,1244.0,393.1594,393.1894,391.6635,393.1894,1244.0
2016-02-26 11:30:00,394.45,395.09,394.45,394.85,1900.0,393.3888,394.0271,393.3888,393.7877,1900.0
2016-02-26 11:35:00,394.0,394.0,393.32,393.32,1594.0,392.94,392.94,392.2619,392.2619,1594.0
2016-02-26 11:40:00,392.65,392.8,392.09,392.11,1100.0,391.5937,391.7433,391.0352,391.0551,1100.0
2016-02-26 11:45:00,392.8,392.99,392.49,392.99,1482.0,391.7433,391.9328,391.4341,391.9328,1482.0
2016-02-26 11:50:00,392.73,393.34,392.13,393.14,6700.0,391.6735,392.2818,391.0751,392.0823,6700.0
2016-02-26 11:55:00,393.06,393.38,392.31,392.82,3780.0,392.0026,392.3217,391.2546,391.7632,3780.0
2016-02-26 12:00:00,393.09,393.09,391.7,392.32,1553.0,392.0325,392.0325,390.6462,391.2646,1553.0
2016-02-26 12:05:00,392.3,392.53,391.77,391.77,1236.0,391.2446,391.474,390.716,390.716,1236.0
2016-02-26 12:10:00,391.93,393.0,391.05,391.21,13118.0,390.8756,391.9427,389.998,390.1575,13118.0
2016-02-26 12:15:00,391.54,391.54,390.08,390.36,1865.0,390.4867,390.4867,389.0306,389.3098,1865.0
2016-02-26 12:20:00,390.58,390.58,389.13,389.13,1700.0,389.5292,389.5292,388.0831,388.0831,1700.0
2016-02-26 12:25:00,389.1,389.1,388.27,388.5,1370.0,388.0532,388.0532,387.2254,387.4548,1370.0
2016-02-26 12:30:00,388.77,390.93,388.72,390.22,3946.0,387.7241,389.8783,387.6742,389.1702,3946.0
2016-02-26 12:35:00,390.62,390.62,389.3,390.0,1370.0,389.5691,389.5691,388.2527,388.9508,1370.0
2016-02-26 12:40:00,390.44,392.08,390.21,392.08,1900.0,389.3896,391.0252,389.1602,391.0252,1900.0
2016-02-26 12:45:00,392.75,392.89,391.96,392.89,1941.0,391.6934,391.833,390.9055,391.833,1941.0
2016-02-26 12:50:00,392.35,394.58,392.31,394.18,7020.0,391.2945,393.5185,391.2546,393.1196,7020.0
2016-02-26 12:55:00,394.4,394.8,393.74,393.74,1002.0,393.339,393.7379,392.6807,392.6807,1002.0
2016-02-26 13:00:00,394.41,394.95,394.41,394.46,900.0,393.3489,393.8875,393.3489,393.3988,900.0
2016-02-26 13:05:00,394.6,394.62,394.26,394.28,1400.0,393.5384,393.5584,393.1993,393.2193,1400.0
2016-02-26 13:10:00,394.88,395.49,394.63,395.49,1084.0,393.8177,394.426,393.5683,394.426,1084.0
2016-02-26 13:15:00,395.64,395.84,395.63,395.84,500.0,394.5756,394.7751,394.5656,394.7751,500.0
2016-02-26 13:20:00,395.89,396.55,395.56,395.56,5225.0,394.825,395.4832,394.4958,394.4958,5225.0
2016-02-26 13:25:00,395.49,396.08,394.51,394.51,3399.0,394.426,395.0144,393.4487,393.4487,3399.0
2016-02-26 13:30:00,394.97,395.44,394.04,395.03,15782.0,393.9074,394.3762,392.9799,393.9673,15782.0
2016-02-26 13:35:00,395.34,395.73,394.83,395.09,7402.0,394.2764,394.6654,393.7678,394.0271,7402.0
2016-02-26 13:40:00,395.0,395.75,393.88,393.88,1000.0,393.9373,394.6853,392.8204,392.8204,1000.0
2016-02-26 13:45:00,393.01,395.12,393.01,394.61,21842.0,391.9527,394.057,391.9527,393.5484,21842.0
2016-02-26 13:50:00,394.65,394.65,393.12,393.63,11932.0,393.5883,393.5883,392.0624,392.571,11932.0
2016-02-26 13:55:00,393.38,393.56,392.65,393.1,10520.0,392.3217,392.5012,391.5937,392.0425,10520.0
2016-02-26 14:00:00,393.1,393.28,392.23,392.84,4747.0,392.0425,392.222,391.1748,391.7832,4747.0
2016-02-26 14:05:00,393.75,393.76,392.82,393.08,2101.0,392.6907,392.7007,391.7632,392.0225,2101.0
2016-02-26 14:10:00,393.0,393.0,391.75,392.71,2352.0,391.9427,391.9427,390.6961,391.6535,2352.0
2016-02-26 14:15:00,392.35,392.5,392.33,392.48,3251.0,391.2945,391.4441,391.2745,391.4241,3251.0
2016-02-26 14:20:00,392.0,392.6,391.54,392.09,1800.0,390.9454,391.5438,390.4867,391.0352,1800.0
2016-02-26 14:25:00,392.54,392.94,392.2,392.94,1000.0,391.484,391.8829,391.1449,391.8829,1000.0
2016-02-26 14:30:00,392.99,393.92,392.41,393.92,4973.0,391.9328,392.8602,391.3543,392.8602,4973.0
2016-02-26 14:35:00,393.95,393.95,391.87,391.87,1018.0,392.8902,392.8902,390.8158,390.8158,1018.0
2016-02-26 14:40:00,391.82,393.74,391.81,393.22,9017.0,390.7659,392.6807,390.7559,392.1621,9017.0
2016-02-26 14:45:00,393.22,393.9,392.44,392.78,9157.0,392.1621,392.8403,391.3842,391.7233,9157.0
2016-02-26 14:50:00,392.94,393.5,392.66,393.27,2113.0,391.8829,392.4414,391.6036,392.212,2113.0
2016-02-26 14:55:00,394.14,394.27,392.92,392.92,1300.0,393.0797,393.2093,391.8629,391.8629,1300.0
2016-02-26 15:00:00,393.62,395.52,393.41,394.6,2800.0,392.5611,394.4559,392.3516,393.5384,2800.0
2016-02-26 15:05:00,394.75,395.62,393.61,395.4,10836.0,393.688,394.5557,392.5511,394.3363,10836.0
2016-02-26 15:10:00,395.4,395.74,394.53,395.58,6800.0,394.3363,394.6754,393.4686,394.5158,6800.0
2016-02-26 15:15:00,395.3,395.38,394.4,395.32,5284.0,394.2365,394.3163,393.339,394.2565,5284.0
2016-02-26 15:20:00,394.65,394.65,393.96,393.96,611.0,393.5883,393.5883,392.9001,392.9001,611.0
2016-02-26 15:25:00,394.35,394.41,393.05,393.05,1521.0,393.2891,393.3489,391.9926,391.9926,1521.0
2016-02-26 15:30:00,393.64,394.77,393.38,394.21,4400.0,392.581,393.708,392.3217,393.1495,4400.0
2016-02-26 15:35:00,393.81,393.81,392.5,392.5,3600.0,392.7505,392.7505,391.4441,391.4441,3600.0
2016-02-26 15:40:00,392.66,394.19,392.5,394.19,8772.0,391.6036,393.1295,391.4441,393.1295,8772.0
2016-02-26 15:45:00,394.19,394.99,394.01,394.04,4115.0,393.1295,393.9274,392.95,392.9799,4115.0
2016-02-26 15:50:00,394.5,395.0,394.39,394.86,5200.0,393.4387,393.9373,393.329,393.7977,5200.0
2016-02-26 15:55:00,394.59,395.08,393.72,394.23,12969.0,393.5284,394.0171,392.6608,393.1694,12969.0
2016-02-29 09:30:00,396.24,397.12,395.03,395.42,42192.0,395.174,396.0516,393.9673,394.3562,42192.0
2016-02-29 09:35:00,395.44,395.8,394.32,394.63,19422.0,394.3762,394.7352,393.2592,393.5683,19422.0
2016-02-29 09:40:00,394.28,394.41,390.89,392.63,6642.0,393.2193,393.3489,389.8384,391.5737,6642.0
2016-02-29 09:45:00,392.74,393.92,391.34,393.7,9950.0,391.6834,392.8602,390.2872,392.6408,9950.0
2016-02-29 09:50:00,394.06,394.06,392.16,392.5,12778.0,392.9999,392.9999,391.105,391.4441,12778.0
2016-02-29 09:55:00,392.59,392.65,390.2,390.39,7734.0,391.5338,391.5937,389.1503,389.3397,7734.0
2016-02-29 10:00:00,390.34,392.63,390.28,391.74,20856.0,389.2899,391.5737,389.23,390.6861,20856.0
2016-02-29 10:05:00,391.23,392.36,390.59,391.01,17498.0,390.1775,391.3044,389.5392,389.9581,17498.0
2016-02-29 10:10:00,391.06,392.05,388.99,390.5,10454.0,390.0079,390.9953,387.9435,389.4495,10454.0
2016-02-29 10:15:00,392.18,393.0,390.8,392.31,8200.0,391.1249,391.9427,389.7486,391.2546,8200.0
2016-02-29 10:20:00,393.39,393.4,391.63,391.63,13574.0,392.3317,392.3416,390.5764,390.5764,13574.0
2016-02-29 10:25:00,392.13,392.13,389.75,390.3,30790.0,391.0751,391.0751,388.7015,389.25,30790.0
2016-02-29 10:30:00,390.15,391.17,389.93,390.77,11400.0,389.1004,390.1176,388.881,389.7187,11400.0
2016-02-29 10:35:00,390.77,392.17,390.77,392.01,7600.0,389.7187,391.115,389.7187,390.9554,7600.0
2016-02-29 10:40:00,392.32,392.84,391.58,391.58,24200.0,391.2646,391.7832,390.5265,390.5265,24200.0
2016-02-29 10:45:00,391.78,393.12,391.78,392.64,7700.0,390.726,392.0624,390.726,391.5837,7700.0
2016-02-29 10:50:00,392.28,392.58,391.9,392.21,3600.0,391.2247,391.5239,390.8457,391.1549,3600.0
2016-02-29 10:55:00,392.32,393.04,392.28,392.98,5400.0,391.2646,391.9826,391.2247,391.9228,5400.0
2016-02-29 11:00:00,392.67,393.25,392.66,392.99,3000.0,391.6136,392.1921,391.6036,391.9328,3000.0
2016-02-29 11:05:00,393.05,393.25,392.72,393.25,3400.0,391.9926,392.1921,391.6635,392.1921,3400.0
2016-02-29 11:10:00,393.13,393.72,392.53,393.7,29630.0,392.0724,392.6608,391.474,392.6408,29630.0
2016-02-29 11:15:00,393.79,394.21,393.12,393.46,32002.0,392.7306,393.1495,392.0624,392.4015,32002.0
2016-02-29 11:20:00,393.48,394.03,392.69,392.74,35506.0,392.4214,392.97,391.6336,391.6834,35506.0
2016-02-29 11:25:00,393.02,393.37,391.89,392.17,28698.0,391.9627,392.3117,390.8357,391.115,28698.0
2016-02-29 11:30:00,391.76,392.15,391.23,391.65,13180.0,390.7061,391.095,390.1775,390.5964,13180.0
2016-02-29 11:35:00,391.55,392.18,390.95,391.57,8200.0,390.4966,391.1249,389.8982,390.5166,8200.0
2016-02-29 11:40:00,392.1,392.58,391.92,392.58,2800.0,391.0451,391.5239,390.8656,391.5239,2800.0
2016-02-29 11:45:00,392.47,392.59,391.33,391.75,28886.0,391.4142,391.5338,390.2772,390.6961,28886.0
2016-02-29 11:50:00,392.65,392.65,391.53,391.73,3600.0,391.5937,391.5937,390.4767,390.6761,3600.0
2016-02-29 11:55:00,391.74,391.74,391.46,391.55,2200.0,390.6861,390.6861,390.4069,390.4966,2200.0
2016-02-29 12:00:00,391.42,391.67,390.9,391.53,7200.0,390.367,390.6163,389.8484,390.4767,7200.0
2016-02-29 12:05:00,391.52,391.52,390.96,391.05,5312.0,390.4667,390.4667,389.9082,389.998,5312.0
2016-02-29 12:10:00,391.44,392.27,391.38,392.27,7500.0,390.3869,391.2147,390.3271,391.2147,7500.0
2016-02-29 12:15:00,392.63,392.66,391.62,391.9,7000.0,391.5737,391.6036,390.5664,390.8457,7000.0
2016-02-29 12:20:00,391.88,391.92,391.37,391.37,3200.0,390.8257,390.8656,390.3171,390.3171,3200.0
2016-02-29 12:25:00,390.97,391.12,390.03,390.88,4324.0,389.9182,390.0678,388.9807,389.8284,4324.0
2016-02-29 12:30:00,390.08,390.23,389.2,389.51,26000.0,389.0306,389.1802,388.1529,388.4621,26000.0
2016-02-29 12:35:00,389.54,389.84,388.37,388.39,18186.0,388.492,388.7912,387.3252,387.3451,18186.0
2016-02-29 12:40:00,388.41,388.82,388.4,388.82,2200.0,387.3651,387.774,387.3551,387.774,2200.0
2016-02-29 12:45:00,389.0,389.69,389.0,389.37,2868.0,387.9535,388.6416,387.9535,388.3225,2868.0
2016-02-29 12:50:00,389.34,389.62,389.33,389.62,1600.0,388.2926,388.5718,388.2826,388.5718,1600.0
2016-02-29 12:55:00,389.55,389.62,389.0,389.6,2600.0,388.502,388.5718,387.9535,388.5519,2600.0
2016-02-29 13:00:00,389.15,390.17,389.14,390.17,4004.0,388.1031,389.1203,388.0931,389.1203,4004.0
2016-02-29 13:05:00,389.96,390.13,388.45,388.95,26176.0,388.9109,389.0804,387.405,387.9036,26176.0
2016-02-29 13:10:00,388.96,388.96,388.0,388.0,17916.0,387.9136,387.9136,386.9562,386.9562,17916.0
2016-02-29 13:15:00,388.01,388.97,388.01,388.97,5026.0,386.9661,387.9236,386.9661,387.9236,5026.0
2016-02-29 13:20:00,388.55,388.64,388.0,388.0,2200.0,387.5047,387.5945,386.9562,386.9562,2200.0
2016-02-29 13:25:00,388.24,388.97,388.24,388.26,5400.0,387.1955,387.9236,387.1955,387.2155,5400.0
2016-02-29 13:30:00,388.0,388.0,387.48,387.52,3600.0,386.9562,386.9562,386.4376,386.4775,3600.0
2016-02-29 13:35:00,387.66,387.66,387.02,387.6,5150.0,386.6171,386.6171,385.9788,386.5573,5150.0
2016-02-29 13:40:00,387.8,387.81,386.0,386.72,12364.0,386.7567,386.7667,384.9616,385.6796,12364.0
2016-02-29 13:45:00,387.08,387.44,387.01,387.01,1800.0,386.0387,386.3977,385.9688,385.9688,1800.0
2016-02-29 13:50:00,387.12,387.72,386.67,386.73,9452.0,386.0785,386.6769,385.6298,385.6896,9452.0
2016-02-29 13:55:00,387.44,387.49,386.76,386.83,4200.0,386.3977,386.4475,385.7195,385.7893,4200.0
2016-02-29 14:00:00,386.83,387.15,386.06,386.5,10204.0,385.7893,386.1085,385.0214,385.4602,10204.0
2016-02-29 14:05:00,386.27,386.59,384.8,384.8,21168.0,385.2308,385.55,383.7648,383.7648,21168.0
2016-02-29 14:10:00,384.49,384.49,383.13,383.25,3638.0,383.4556,383.4556,382.0993,382.219,3638.0
2016-02-29 14:15:00,383.25,383.99,383.25,383.99,10706.0,382.219,382.957,382.219,382.957,10706.0
2016-02-29 14:20:00,383.89,384.25,383.89,384.25,4600.0,382.8572,383.2163,382.8572,383.2163,4600.0
2016-02-29 14:25:00,384.18,384.18,383.06,384.03,5400.0,383.1465,383.1465,382.0295,382.9969,5400.0
2016-02-29 14:30:00,383.82,385.35,383.82,384.91,6900.0,382.7874,384.3133,382.7874,383.8745,6900.0
2016-02-29 14:35:00,385.2,386.36,384.85,386.0,9234.0,384.1637,385.3206,383.8147,384.9616,9234.0
2016-02-29 14:40:00,386.32,386.55,384.95,385.07,21530.0,385.2807,385.5101,383.9144,384.0341,21530.0
2016-02-29 14:45:00,385.47,385.78,385.33,385.5,2600.0,384.433,384.7421,384.2934,384.4629,2600.0
2016-02-29 14:50:00,385.83,385.89,385.2,385.65,9600.0,384.792,384.8519,384.1637,384.6125,9600.0
2016-02-29 14:55:00,385.56,385.62,384.9,384.9,8000.0,384.5227,384.5826,383.8645,383.8645,8000.0
2016-02-29 15:00:00,385.31,385.33,384.5,384.55,5266.0,384.2734,384.2934,383.4656,383.5155,5266.0
2016-02-29 15:05:00,384.15,384.15,383.59,383.85,16160.0,383.1165,383.1165,382.558,382.8173,16160.0
2016-02-29 15:10:00,383.85,384.46,383.8,384.17,19388.0,382.8173,383.4257,382.7675,383.1365,19388.0
2016-02-29 15:15:00,384.22,384.46,383.71,384.01,20882.0,383.1863,383.4257,382.6777,382.9769,20882.0
2016-02-29 15:20:00,384.0,384.84,384.0,384.07,7364.0,382.9669,383.8047,382.9669,383.0367,7364.0
2016-02-29 15:25:00,384.67,385.25,384.23,385.14,36664.0,383.6351,384.2136,383.1963,384.1039,36664.0
2016-02-29 15:30:00,385.07,385.78,384.92,385.25,9100.0,384.0341,384.7421,383.8845,384.2136,9100.0
2016-02-29 15:35:00,385.42,385.9,385.0,385.9,12674.0,384.3831,384.8618,383.9642,384.8618,12674.0
2016-02-29 15:40:00,385.99,386.25,385.52,385.76,13398.0,384.9516,385.2109,384.4828,384.7222,13398.0
2016-02-29 15:45:00,385.83,386.43,385.52,385.79,20800.0,384.792,385.3904,384.4828,384.7521,20800.0
2016-02-29 15:50:00,385.46,385.56,384.67,385.56,27866.0,384.423,384.5227,383.6351,384.5227,27866.0
2016-02-29 15:55:00,385.45,385.77,384.02,384.02,111936.0,384.413,384.7322,382.9869,382.9869,111936.0
2016-03-01 09:30:00,387.86,389.21,386.5,387.25,18195.0,386.8166,388.1629,385.4602,386.2082,18195.0
2016-03-01 09:35:00,386.76,387.56,385.51,386.1,15541.0,385.7195,386.5174,384.4729,385.0613,15541.0
2016-03-01 09:40:00,386.11,388.39,384.02,388.39,12025.0,385.0713,387.3451,382.9869,387.3451,12025.0
2016-03-01 09:45:00,388.08,390.01,388.0,390.0,9298.0,387.036,388.9608,386.9562,388.9508,9298.0
2016-03-01 09:50:00,389.85,390.96,388.77,389.42,7060.0,388.8012,389.9082,387.7241,388.3724,7060.0
2016-03-01 09:55:00,389.72,394.55,389.72,392.15,10437.0,388.6715,393.4886,388.6715,391.095,10437.0
2016-03-01 10:00:00,392.71,394.4,392.25,393.25,11996.0,391.6535,393.339,391.1947,392.1921,11996.0
2016-03-01 10:05:00,393.42,394.04,392.5,393.04,10426.0,392.3616,392.9799,391.4441,391.9826,10426.0
2016-03-01 10:10:00,393.44,394.28,393.27,393.28,9125.0,392.3815,393.2193,392.212,392.222,9125.0
2016-03-01 10:15:00,393.47,393.47,390.74,390.75,7907.0,392.4115,392.4115,389.6888,389.6988,7907.0
2016-03-01 10:20:00,391.13,392.37,390.89,391.92,7330.0,390.0778,391.3144,389.8384,390.8656,7330.0
2016-03-01 10:25:00,392.09,393.85,392.08,392.93,4825.0,391.0352,392.7904,391.0252,391.8729,4825.0
2016-03-01 10:30:00,393.68,394.25,393.22,393.77,3460.0,392.6209,393.1894,392.1621,392.7107,3460.0
2016-03-01 10:35:00,394.1,394.47,393.75,394.0,2600.0,393.0398,393.4088,392.6907,392.94,2600.0
2016-03-01 10:40:00,393.76,395.49,393.76,395.08,5585.0,392.7007,394.426,392.7007,394.0171,5585.0
2016-03-01 10:45:00,394.91,395.5,394.27,395.46,16160.0,393.8476,394.436,393.2093,394.3961,16160.0
2016-03-01 10:50:00,395.13,395.53,394.12,394.13,11447.0,394.067,394.4659,393.0597,393.0697,11447.0
2016-03-01 10:55:00,394.64,395.05,394.3,395.03,2988.0,393.5783,393.9872,393.2392,393.9673,2988.0
2016-03-01 11:00:00,395.03,395.03,395.03,395.03,0.0,393.9673,393.9673,393.9673,393.9673,0.0
2016-03-01 11:05:00,394.96,395.8,394.62,395.8,4179.0,393.8975,394.7352,393.5584,394.7352,4179.0
2016-03-01 11:10:00,395.42,396.33,395.4,396.33,4950.0,394.3562,395.2638,394.3363,395.2638,4950.0
2016-03-01 11:15:00,395.97,396.35,395.25,396.13,7300.0,394.9047,395.2837,394.1867,395.0643,7300.0
2016-03-01 11:20:00,396.14,396.65,395.44,396.39,4485.0,395.0743,395.5829,394.3762,395.3236,4485.0
2016-03-01 11:25:00,395.87,395.99,395.24,395.24,2610.0,394.805,394.9247,394.1767,394.1767,2610.0
2016-03-01 11:30:00,395.49,395.77,393.71,393.94,6578.0,394.426,394.7053,392.6508,392.8802,6578.0
2016-03-01 11:35:00,394.35,394.74,393.86,393.94,800.0,393.2891,393.678,392.8004,392.8802,800.0
2016-03-01 11:40:00,393.94,394.14,393.32,393.32,1327.0,392.8802,393.0797,392.2619,392.2619,1327.0
2016-03-01 11:45:00,393.65,394.7,393.49,394.15,13863.0,392.591,393.6382,392.4314,393.0896,13863.0
2016-03-01 11:50:00,394.25,395.0,393.89,395.0,2627.0,393.1894,393.9373,392.8303,393.9373,2627.0
2016-03-01 11:55:00,395.52,395.66,395.14,395.63,2800.0,394.4559,394.5956,394.077,394.5656,2800.0
2016-03-01 12:00:00,395.46,396.5,395.45,396.18,4252.0,394.3961,395.4333,394.3861,395.1142,4252.0
2016-03-01 12:05:00,396.18,397.18,396.14,396.27,5528.0,395.1142,396.1115,395.0743,395.2039,5528.0
2016-03-01 12:10:00,396.49,397.03,396.15,397.03,3700.0,395.4233,395.9619,395.0843,395.9619,3700.0
2016-03-01 12:15:00,397.31,397.31,396.55,396.61,900.0,396.2411,396.2411,395.4832,395.543,900.0
2016-03-01 12:20:00,396.62,396.62,395.89,395.89,1400.0,395.553,395.553,394.825,394.825,1400.0
2016-03-01 12:25:00,396.25,396.38,395.65,395.85,4558.0,395.184,395.3136,394.5856,394.7851,4558.0
2016-03-01 12:30:00,395.39,396.71,395.34,396.71,3700.0,394.3263,395.6427,394.2764,395.6427,3700.0
2016-03-01 12:35:00,396.26,396.26,395.57,395.57,3200.0,395.194,395.194,394.5058,394.5058,3200.0
2016-03-01 12:40:00,395.29,396.09,394.97,395.19,8932.0,394.2266,395.0244,393.9074,394.1268,8932.0
2016-03-01 12:45:00,395.16,396.99,394.59,394.59,15515.0,394.0969,395.922,393.5284,393.5284,15515.0
2016-03-01 12:50:00,394.72,394.72,393.0,394.12,20956.0,393.6581,393.6581,391.9427,393.0597,20956.0
2016-03-01 12:55:00,394.97,395.0,393.88,395.0,4236.0,393.9074,393.9373,392.8204,393.9373,4236.0
2016-03-01 13:00:00,395.0,395.0,394.26,394.78,900.0,393.9373,393.9373,393.1993,393.7179,900.0
2016-03-01 13:05:00,394.94,395.58,394.69,395.13,4270.0,393.8775,394.5158,393.6282,394.067,4270.0
2016-03-01 13:10:00,394.78,395.12,393.95,395.08,5502.0,393.7179,394.057,392.8902,394.0171,5502.0
2016-03-01 13:15:00,394.53,395.3,394.53,395.16,600.0,393.4686,394.2365,393.4686,394.0969,600.0
2016-03-01 13:20:00,395.04,396.9,395.01,396.5,6384.0,393.9772,395.8322,393.9473,395.4333,6384.0
2016-03-01 13:25:00,396.7,396.7,395.78,396.4,13600.0,395.6328,395.6328,394.7152,395.3336,13600.0
2016-03-01 13:30:00,396.01,397.4,395.85,397.2,14913.0,394.9446,396.3309,394.7851,396.1314,14913.0
2016-03-01 13:35:00,397.19,398.28,397.18,397.62,7850.0,396.1215,397.2085,396.1115,396.5503,7850.0
2016-03-01 13:40:00,397.88,398.97,397.88,398.5,8677.0,396.8096,397.8967,396.8096,397.4279,8677.0
2016-03-01 13:45:00,398.41,398.95,398.0,398.49,15552.0,397.3382,397.8767,396.9293,397.418,15552.0
2016-03-01 13:50:00,398.49,399.21,398.02,399.21,14980.0,397.418,398.136,396.9492,398.136,14980.0
2016-03-01 13:55:00,399.31,399.7,399.06,399.19,3683.0,398.2357,398.6247,397.9864,398.1161,3683.0
2016-03-01 14:00:00,399.3,399.99,399.3,399.63,3850.0,398.2258,398.9139,398.2258,398.5549,3850.0
2016-03-01 14:05:00,399.81,400.29,399.75,400.29,5965.0,398.7344,399.2131,398.6746,399.2131,5965.0
2016-03-01 14:10:00,400.16,400.97,399.72,400.21,4900.0,399.0835,399.8913,398.6446,399.1333,4900.0
2016-03-01 14:15:00,400.49,401.28,400.49,400.88,10482.0,399.4126,400.2004,399.4126,399.8015,10482.0
2016-03-01 14:20:00,400.88,401.72,400.5,401.0,3265.0,399.8015,400.6393,399.4225,399.9212,3265.0
2016-03-01 14:25:00,400.86,401.36,400.78,401.34,1100.0,399.7816,400.2802,399.7018,400.2603,1100.0
2016-03-01 14:30:00,401.4,401.74,400.88,401.74,5315.0,400.3201,400.6592,399.8015,400.6592,5315.0
2016-03-01 14:35:00,401.61,401.96,400.95,401.42,3571.0,400.5296,400.8786,399.8713,400.3401,3571.0
2016-03-01 14:40:00,401.81,402.17,401.52,401.74,2058.0,400.729,401.0881,400.4398,400.6592,2058.0
2016-03-01 14:45:00,401.96,402.6,401.96,402.05,6977.0,400.8786,401.5169,400.8786,400.9684,6977.0
2016-03-01 14:50:00,401.99,402.73,401.38,402.53,21669.0,400.9085,401.6465,400.3002,401.4471,21669.0
2016-03-01 14:55:00,402.73,403.93,402.43,403.92,13174.0,401.6465,402.8433,401.3474,402.8333,13174.0
2016-03-01 15:00:00,403.59,404.5,403.2,403.95,15157.0,402.5042,403.4118,402.1153,402.8633,15157.0
2016-03-01 15:05:00,403.46,405.79,403.46,404.6,17751.0,402.3746,404.6983,402.3746,403.5115,17751.0
2016-03-01 15:10:00,404.32,405.48,403.8,405.48,6924.0,403.2323,404.3892,402.7137,404.3892,6924.0
2016-03-01 15:15:00,405.61,405.75,404.58,404.84,4935.0,404.5188,404.6584,403.4916,403.7509,4935.0
2016-03-01 15:20:00,404.84,405.54,404.15,405.44,6730.0,403.7509,404.449,403.0627,404.3493,6730.0
2016-03-01 15:25:00,405.11,406.0,404.98,405.98,5659.0,404.0201,404.9078,403.8905,404.8878,5659.0
2016-03-01 15:30:00,405.94,406.0,405.38,405.79,7864.0,404.8479,404.9078,404.2894,404.6983,7864.0
2016-03-01 15:35:00,405.79,406.82,405.4,406.25,14550.0,404.6983,405.7255,404.3094,405.1571,14550.0
2016-03-01 15:40:00,406.61,407.53,406.07,407.52,12315.0,405.5161,406.4336,404.9776,406.4237,12315.0
2016-03-01 15:45:00,407.31,408.64,407.31,407.81,21711.0,406.2142,407.5406,406.2142,406.7129,21711.0
2016-03-01 15:50:00,407.84,408.1,407.38,408.03,21128.0,406.7428,407.0021,406.284,406.9323,21128.0
2016-03-01 15:55:00,407.95,410.21,407.72,410.21,64486.0,406.8525,409.1064,406.6231,409.1064,64486.0
2016-03-02 09:30:00,410.0,419.0,406.54,410.0,9842.0,408.897,417.8728,405.4463,408.897,9842.0
2016-03-02 09:35:00,409.05,410.53,407.01,407.01,11527.0,407.9495,409.4256,405.915,405.915,11527.0
2016-03-02 09:40:00,407.02,410.84,407.02,410.84,1500.0,405.925,409.7347,405.925,409.7347,1500.0
2016-03-02 09:45:00,410.88,410.88,406.49,410.04,3100.0,409.7746,409.7746,405.3964,408.9369,3100.0
2016-03-02 09:50:00,409.47,409.47,407.0,408.38,5300.0,408.3684,408.3684,405.9051,407.2813,5300.0
2016-03-02 09:55:00,408.12,409.92,406.5,409.91,2200.0,407.022,408.8172,405.4064,408.8072,2200.0
2016-03-02 10:00:00,409.92,414.05,409.9,414.04,7827.0,408.8172,412.9361,408.7973,412.9261,7827.0
2016-03-02 10:05:00,414.34,415.55,413.21,414.72,9743.0,413.2253,414.4321,412.0984,413.6043,9743.0
2016-03-02 10:10:00,414.86,415.6,412.92,414.7,7941.0,413.7439,414.4819,411.8091,413.5843,7941.0
2016-03-02 10:15:00,415.69,418.33,414.13,417.91,9918.0,414.5717,417.2046,413.0159,416.7857,9918.0
2016-03-02 10:20:00,418.05,418.56,414.31,414.88,8422.0,416.9253,417.434,413.1954,413.7639,8422.0
2016-03-02 10:25:00,415.31,416.44,414.47,414.68,3912.0,414.1927,415.3197,413.355,413.5644,3912.0
2016-03-02 10:30:00,414.47,416.5,413.63,415.86,14408.0,413.355,415.3795,412.5172,414.7412,14408.0
2016-03-02 10:35:00,415.69,416.64,413.63,415.19,18970.0,414.5717,415.5191,412.5172,414.073,18970.0
2016-03-02 10:40:00,415.06,415.31,413.1,414.06,9096.0,413.9434,414.1927,411.9887,412.9461,9096.0
2016-03-02 10:45:00,414.32,414.32,412.0,413.71,6522.0,413.2054,413.2054,410.8916,412.597,6522.0
2016-03-02 10:50:00,413.88,413.9,411.49,413.14,5920.0,412.7666,412.7865,410.383,412.0285,5920.0
2016-03-02 10:55:00,413.79,415.97,413.55,414.89,4795.0,412.6768,414.8509,412.4374,413.7738,4795.0
2016-03-02 11:00:00,415.62,416.5,414.77,416.34,7119.0,414.5019,415.3795,413.6542,415.2199,7119.0
2016-03-02 11:05:00,416.2,417.6,416.0,416.78,13282.0,415.0803,416.4765,414.8808,415.6588,13282.0
2016-03-02 11:10:00,416.96,417.13,415.16,415.68,16009.0,415.8383,416.0078,414.0431,414.5617,16009.0
2016-03-02 11:15:00,415.55,416.76,414.76,414.9,8900.0,414.4321,415.6388,413.6442,413.7838,8900.0
2016-03-02 11:20:00,415.18,416.2,414.29,414.88,5900.0,414.0631,415.0803,413.1754,413.7639,5900.0
2016-03-02 11:25:00,414.81,414.81,413.63,414.16,5702.0,413.6941,413.6941,412.5172,413.0458,5702.0
2016-03-02 11:30:00,414.38,415.82,414.23,415.17,3900.0,413.2652,414.7013,413.1156,414.0531,3900.0
2016-03-02 11:35:00,414.92,414.92,413.82,413.83,3000.0,413.8038,413.8038,412.7067,412.7167,3000.0
2016-03-02 11:40:00,413.79,415.19,413.65,414.79,5566.0,412.6768,414.073,412.5372,413.6741,5566.0
2016-03-02 11:45:00,414.77,415.25,413.81,415.25,13148.0,413.6542,414.1329,412.6967,414.1329,13148.0
2016-03-02 11:50:00,415.35,415.35,413.79,413.89,8500.0,414.2326,414.2326,412.6768,412.7765,8500.0
2016-03-02 11:55:00,413.8,414.22,411.8,412.56,5102.0,412.6868,413.1056,410.6921,411.4501,5102.0
2016-03-02 12:00:00,411.81,412.33,410.81,411.91,8722.0,410.7021,411.2207,409.7048,410.8019,8722.0
2016-03-02 12:05:00,411.67,412.59,411.53,412.05,5478.0,410.5625,411.48,410.4229,410.9415,5478.0
2016-03-02 12:10:00,411.71,412.45,411.14,411.14,3500.0,410.6024,411.3404,410.0339,410.0339,3500.0
2016-03-02 12:15:00,411.02,411.88,411.01,411.71,2350.0,409.9142,410.7719,409.9043,410.6024,2350.0
2016-03-02 12:20:00,411.6,411.86,411.12,411.31,5200.0,410.4927,410.752,410.014,410.2035,5200.0
2016-03-02 12:25:00,411.28,411.57,410.68,410.68,6800.0,410.1735,410.4628,409.5752,409.5752,6800.0
2016-03-02 12:30:00,411.22,411.35,410.11,410.97,2134.0,410.1137,410.2434,409.0067,409.8644,2134.0
2016-03-02 12:35:00,410.97,411.52,410.62,411.37,3100.0,409.8644,410.4129,409.5153,410.2633,3100.0
2016-03-02 12:40:00,411.18,411.19,409.71,409.71,3416.0,410.0738,410.0838,408.6078,408.6078,3416.0
2016-03-02 12:45:00,410.13,410.6,409.1,410.07,7077.0,409.0266,409.4954,407.9994,408.9668,7077.0
2016-03-02 12:50:00,410.1,412.08,409.97,412.08,5737.0,408.9967,410.9714,408.8671,410.9714,5737.0
2016-03-02 12:55:00,411.59,412.74,411.14,412.74,9323.0,410.4827,411.6296,410.0339,411.6296,9323.0
2016-03-02 13:00:00,412.34,412.58,411.63,412.15,4187.0,411.2307,411.47,410.5226,411.0412,4187.0
2016-03-02 13:05:00,412.07,412.83,411.48,412.65,4985.0,410.9614,411.7194,410.373,411.5399,4985.0
2016-03-02 13:10:00,412.01,412.81,411.59,412.75,2300.0,410.9016,411.6994,410.4827,411.6396,2300.0
2016-03-02 13:15:00,412.75,413.29,412.38,412.93,2000.0,411.6396,412.1781,411.2706,411.8191,2000.0
2016-03-02 13:20:00,412.95,412.95,412.15,412.93,4172.0,411.8391,411.8391,411.0412,411.8191,4172.0
2016-03-02 13:25:00,413.12,413.25,412.53,412.62,4625.0,412.0086,412.1382,411.4202,411.5099,4625.0
2016-03-02 13:30:00,413.21,413.25,412.8,412.8,3800.0,412.0984,412.1382,411.6895,411.6895,3800.0
2016-03-02 13:35:00,412.65,412.65,411.36,412.47,2950.0,411.5399,411.5399,410.2533,411.3603,2950.0
2016-03-02 13:40:00,412.13,412.39,411.69,411.69,1285.0,411.0213,411.2806,410.5824,410.5824,1285.0
2016-03-02 13:45:00,411.14,411.48,410.04,410.44,3075.0,410.0339,410.373,408.9369,409.3358,3075.0
2016-03-02 13:50:00,410.12,410.7,409.74,409.81,16022.0,409.0167,409.5951,408.6377,408.7075,16022.0
2016-03-02 13:55:00,410.34,410.34,408.0,408.09,20837.0,409.2361,409.2361,406.9024,406.9921,20837.0
2016-03-02 14:00:00,408.36,408.5,407.6,407.95,12363.0,407.2614,407.401,406.5034,406.8525,12363.0
2016-03-02 14:05:00,408.15,408.15,406.55,406.55,1550.0,407.052,407.052,405.4563,405.4563,1550.0
2016-03-02 14:10:00,406.5,406.88,406.0,406.55,2900.0,405.4064,405.7854,404.9078,405.4563,2900.0
2016-03-02 14:15:00,406.66,406.66,405.62,405.62,1884.0,405.566,405.566,404.5288,404.5288,1884.0
2016-03-02 14:20:00,405.85,407.38,405.66,406.75,1900.0,404.7582,406.284,404.5687,405.6557,1900.0
2016-03-02 14:25:00,407.33,407.47,406.58,406.58,2000.0,406.2342,406.3738,405.4862,405.4862,2000.0
2016-03-02 14:30:00,406.58,408.89,406.58,407.72,4400.0,405.4862,407.79,405.4862,406.6231,4400.0
2016-03-02 14:35:00,407.72,408.22,407.4,407.4,1900.0,406.6231,407.1218,406.304,406.304,1900.0
2016-03-02 14:40:00,407.91,408.45,407.63,408.23,3300.0,406.8126,407.3512,406.5334,407.1318,3300.0
2016-03-02 14:45:00,408.23,408.71,407.81,408.28,30573.0,407.1318,407.6105,406.7129,407.1816,30573.0
2016-03-02 14:50:00,408.3,408.38,407.73,407.8,5529.0,407.2016,407.2813,406.6331,406.7029,5529.0
2016-03-02 14:55:00,407.48,407.75,407.22,407.73,3500.0,406.3838,406.653,406.1245,406.6331,3500.0
2016-03-02 15:00:00,407.85,408.39,406.75,406.75,2792.0,406.7528,407.2913,405.6557,405.6557,2792.0
2016-03-02 15:05:00,406.79,407.0,405.89,406.65,14989.0,405.6956,405.9051,404.798,405.556,14989.0
2016-03-02 15:10:00,406.55,407.19,406.44,407.19,1800.0,405.4563,406.0946,405.3466,406.0946,1800.0
2016-03-02 15:15:00,407.24,407.24,406.29,406.95,1500.0,406.1444,406.1444,405.197,405.8552,1500.0
2016-03-02 15:20:00,406.65,407.56,406.65,406.84,4800.0,405.556,406.4636,405.556,405.7455,4800.0
2016-03-02 15:25:00,406.63,406.63,405.85,406.03,2371.0,405.5361,405.5361,404.7582,404.9377,2371.0
2016-03-02 15:30:00,405.8,406.69,405.26,406.69,7541.0,404.7083,405.5959,404.1697,405.5959,7541.0
2016-03-02 15:35:00,406.53,406.59,405.27,406.11,4426.0,405.4363,405.4962,404.1797,405.0175,4426.0
2016-03-02 15:40:00,405.77,406.66,405.31,406.21,6500.0,404.6784,405.566,404.2196,405.1172,6500.0
2016-03-02 15:45:00,406.3,407.94,406.22,407.92,8954.0,405.2069,406.8425,405.1272,406.8226,8954.0
2016-03-02 15:50:00,408.19,408.19,407.31,407.76,10835.0,407.0919,407.0919,406.2142,406.663,10835.0
2016-03-02 15:55:00,407.59,408.21,407.41,407.61,33479.0,406.4935,407.1118,406.314,406.5134,33479.0
2016-03-03 09:30:00,406.23,409.44,401.34,403.46,12986.0,405.1371,408.3385,400.2603,402.3746,12986.0
2016-03-03 09:35:00,402.32,404.18,401.45,402.31,17494.0,401.2377,403.0926,400.37,401.2277,17494.0
2016-03-03 09:40:00,401.86,402.86,400.69,401.26,2579.0,400.7789,401.7762,399.612,400.1805,2579.0
2016-03-03 09:45:00,402.18,403.44,401.5,402.72,5600.0,401.098,402.3546,400.4199,401.6366,5600.0
2016-03-03 09:50:00,402.72,402.78,400.99,401.87,2700.0,401.6366,401.6964,399.9112,400.7889,2700.0
2016-03-03 09:55:00,401.98,403.07,401.98,402.7,3673.0,400.8986,401.9856,400.8986,401.6166,3673.0
2016-03-03 10:00:00,402.89,403.1,400.24,401.36,7879.0,401.8061,402.0156,399.1632,400.2802,7879.0
2016-03-03 10:05:00,401.86,402.06,400.45,400.45,3124.0,400.7789,400.9784,399.3727,399.3727,3124.0
2016-03-03 10:10:00,400.65,401.39,398.48,398.84,12631.0,399.5721,400.3102,397.408,397.767,12631.0
2016-03-03 10:15:00,399.45,400.97,399.2,400.97,15104.0,398.3754,399.8913,398.126,399.8913,15104.0
2016-03-03 10:20:00,400.43,401.24,399.45,399.45,9051.0,399.3527,400.1606,398.3754,398.3754,9051.0
2016-03-03 10:25:00,399.45,400.78,399.45,400.27,6544.0,398.3754,399.7018,398.3754,399.1932,6544.0
2016-03-03 10:30:00,400.14,400.14,399.23,399.71,8455.0,399.0635,399.0635,398.156,398.6347,8455.0
2016-03-03 10:35:00,399.34,399.68,398.91,399.46,6820.0,398.2657,398.6048,397.8368,398.3853,6820.0
2016-03-03 10:40:00,399.46,400.84,399.2,400.26,6092.0,398.3853,399.7616,398.126,399.1832,6092.0
2016-03-03 10:45:00,400.44,400.72,400.01,400.47,2000.0,399.3627,399.642,398.9339,399.3926,2000.0
2016-03-03 10:50:00,399.86,399.86,398.15,399.01,8836.0,398.7843,398.7843,397.0789,397.9366,8836.0
2016-03-03 10:55:00,398.55,399.95,398.15,399.58,6507.0,397.4778,398.874,397.0789,398.505,6507.0
2016-03-03 11:00:00,399.88,399.88,398.93,399.36,1900.0,398.8042,398.8042,397.8568,398.2856,1900.0
2016-03-03 11:05:00,399.23,399.47,398.96,399.34,3900.0,398.156,398.3953,397.8867,398.2657,3900.0
2016-03-03 11:10:00,399.66,399.66,398.56,398.7,4833.0,398.5848,398.5848,397.4878,397.6274,4833.0
2016-03-03 11:15:00,399.25,399.3,398.0,398.97,8590.0,398.1759,398.2258,396.9293,397.8967,8590.0
2016-03-03 11:20:00,398.81,398.88,397.19,397.76,12330.0,397.7371,397.8069,396.1215,396.6899,12330.0
2016-03-03 11:25:00,398.19,398.29,397.21,397.21,8983.0,397.1188,397.2185,396.1414,396.1414,8983.0
2016-03-03 11:30:00,397.13,397.41,396.5,396.61,7404.0,396.0616,396.3409,395.4333,395.543,7404.0
2016-03-03 11:35:00,396.16,396.16,395.21,395.68,5126.0,395.0942,395.0942,394.1468,394.6155,5126.0
2016-03-03 11:40:00,395.64,396.91,395.63,396.91,2932.0,394.5756,395.8422,394.5656,395.8422,2932.0
2016-03-03 11:45:00,396.91,396.96,396.4,396.55,2053.0,395.8422,395.8921,395.3336,395.4832,2053.0
2016-03-03 11:50:00,396.53,397.66,396.52,397.25,3402.0,395.4632,396.5902,395.4533,396.1813,3402.0
2016-03-03 11:55:00,396.88,397.74,396.01,397.68,3115.0,395.8123,396.67,394.9446,396.6101,3115.0
2016-03-03 12:00:00,397.85,398.33,397.85,397.91,1700.0,396.7797,397.2584,396.7797,396.8395,1700.0
2016-03-03 12:05:00,397.05,398.49,396.62,398.0,4039.0,395.9818,397.418,395.553,396.9293,4039.0
2016-03-03 12:10:00,398.2,398.2,397.08,397.61,6172.0,397.1287,397.1287,396.0117,396.5403,6172.0
2016-03-03 12:15:00,397.64,398.61,397.34,397.83,6200.0,396.5702,397.5376,396.271,396.7597,6200.0
2016-03-03 12:20:00,397.61,398.34,397.14,398.34,1900.0,396.5403,397.2684,396.0716,397.2684,1900.0
2016-03-03 12:25:00,398.27,398.28,397.65,397.65,722.0,397.1985,397.2085,396.5802,396.5802,722.0
2016-03-03 12:30:00,397.69,398.5,397.45,398.36,6427.0,396.6201,397.4279,396.3808,397.2883,6427.0
2016-03-03 12:35:00,398.4,399.0,398.0,399.0,6500.0,397.3282,397.9266,396.9293,397.9266,6500.0
2016-03-03 12:40:00,399.0,400.05,399.0,399.66,6685.0,397.9266,398.9738,397.9266,398.5848,6685.0
2016-03-03 12:45:00,400.47,400.52,399.0,399.0,2200.0,399.3926,399.4425,397.9266,397.9266,2200.0
2016-03-03 12:50:00,399.18,399.22,397.77,397.83,7800.0,398.1061,398.146,396.6999,396.7597,7800.0
2016-03-03 12:55:00,397.82,398.3,397.39,398.16,3884.0,396.7498,397.2285,396.3209,397.0888,3884.0
2016-03-03 13:00:00,398.0,398.9,397.99,398.9,1600.0,396.9293,397.8269,396.9193,397.8269,1600.0
2016-03-03 13:05:00,398.21,398.22,397.16,397.89,6096.0,397.1387,397.1487,396.0915,396.8196,6096.0
2016-03-03 13:10:00,398.08,398.88,398.08,398.5,3000.0,397.0091,397.8069,397.0091,397.4279,3000.0
2016-03-03 13:15:00,398.48,399.75,398.48,399.08,7873.0,397.408,398.6746,397.408,398.0064,7873.0
2016-03-03 13:20:00,399.34,400.16,399.34,399.67,2594.0,398.2657,399.0835,398.2657,398.5948,2594.0
2016-03-03 13:25:00,399.56,399.8,398.64,398.64,2300.0,398.4851,398.7244,397.5676,397.5676,2300.0
2016-03-03 13:30:00,399.15,399.15,398.63,398.88,3000.0,398.0762,398.0762,397.5576,397.8069,3000.0
2016-03-03 13:35:00,399.45,399.45,399.07,399.07,800.0,398.3754,398.3754,397.9964,397.9964,800.0
2016-03-03 13:40:00,398.84,398.9,398.58,398.81,4163.0,397.767,397.8269,397.5077,397.7371,4163.0
2016-03-03 13:45:00,398.92,399.24,398.92,399.14,2077.0,397.8468,398.1659,397.8468,398.0662,2077.0
2016-03-03 13:50:00,399.13,399.31,399.13,399.14,1400.0,398.0562,398.2357,398.0562,398.0662,1400.0
2016-03-03 13:55:00,399.4,399.4,398.93,398.94,250.0,398.3255,398.3255,397.8568,397.8667,250.0
2016-03-03 14:00:00,398.89,398.89,398.05,398.28,1400.0,397.8169,397.8169,396.9791,397.2085,1400.0
2016-03-03 14:05:00,397.59,397.9,396.5,396.83,3600.0,396.5204,396.8295,395.4333,395.7624,3600.0
2016-03-03 14:10:00,396.48,396.49,396.4,396.42,400.0,395.4134,395.4233,395.3336,395.3535,400.0
2016-03-03 14:15:00,396.76,397.47,396.54,397.47,2969.0,395.6926,396.4007,395.4732,396.4007,2969.0
2016-03-03 14:20:00,397.72,398.09,397.26,397.92,2995.0,396.65,397.019,396.1913,396.8495,2995.0
2016-03-03 14:25:00,397.92,398.91,397.91,398.88,6379.0,396.8495,397.8368,396.8395,397.8069,6379.0
2016-03-03 14:30:00,399.0,399.0,398.18,398.18,1828.0,397.9266,397.9266,397.1088,397.1088,1828.0
2016-03-03 14:35:00,398.23,399.07,398.23,399.0,4350.0,397.1587,397.9964,397.1587,397.9266,4350.0
2016-03-03 14:40:00,399.0,399.54,398.41,398.8,5741.0,397.9266,398.4651,397.3382,397.7271,5741.0
2016-03-03 14:45:00,399.09,399.4,398.45,399.17,5000.0,398.0163,398.3255,397.3781,398.0961,5000.0
2016-03-03 14:50:00,399.17,399.17,397.88,397.88,8500.0,398.0961,398.0961,396.8096,396.8096,8500.0
2016-03-03 14:55:00,397.83,397.83,396.4,396.61,6218.0,396.7597,396.7597,395.3336,395.543,6218.0
2016-03-03 15:00:00,396.9,398.05,396.9,397.71,5075.0,395.8322,396.9791,395.8322,396.6401,5075.0
2016-03-03 15:05:00,397.98,398.01,396.99,397.68,34283.0,396.9093,396.9392,395.922,396.6101,34283.0
2016-03-03 15:10:00,397.02,398.04,396.44,397.67,13127.0,395.9519,396.9692,395.3735,396.6002,13127.0
2016-03-03 15:15:00,397.63,397.96,396.94,397.53,5869.0,396.5603,396.8894,395.8721,396.4605,5869.0
2016-03-03 15:20:00,397.86,397.98,396.81,397.98,8300.0,396.7897,396.9093,395.7425,396.9093,8300.0
2016-03-03 15:25:00,398.1,398.7,398.04,398.7,9110.0,397.029,397.6274,396.9692,397.6274,9110.0
2016-03-03 15:30:00,399.05,399.05,397.83,398.97,11082.0,397.9764,397.9764,396.7597,397.8967,11082.0
2016-03-03 15:35:00,399.19,400.02,399.19,399.49,12608.0,398.1161,398.9438,398.1161,398.4153,12608.0
2016-03-03 15:40:00,399.45,400.61,399.07,400.61,11751.0,398.3754,399.5323,397.9964,399.5323,11751.0
2016-03-03 15:45:00,400.65,400.99,400.01,400.9,18752.0,399.5721,399.9112,398.9339,399.8215,18752.0
2016-03-03 15:50:00,400.72,401.18,400.25,401.16,28071.0,399.642,400.1007,399.1732,400.0808,28071.0
2016-03-03 15:55:00,401.16,402.39,401.02,402.32,61053.0,400.0808,401.3075,399.9411,401.2377,61053.0
2016-03-04 09:30:00,404.55,404.55,399.96,399.96,10442.0,403.4617,403.4617,398.884,398.884,10442.0
2016-03-04 09:35:00,398.96,399.3,395.95,399.3,7048.0,397.8867,398.2258,394.8848,398.2258,7048.0
2016-03-04 09:40:00,399.0,401.25,398.99,401.2,1703.0,397.9266,400.1705,397.9166,400.1207,1703.0
2016-03-04 09:45:00,400.72,401.11,399.81,400.98,4556.0,399.642,400.0309,398.7344,399.9013,4556.0
2016-03-04 09:50:00,401.08,402.02,399.51,400.42,8039.0,400.001,400.9385,398.4352,399.3428,8039.0
2016-03-04 09:55:00,400.7,401.33,399.9,400.66,6760.0,399.622,400.2503,398.8242,399.5821,6760.0
2016-03-04 10:00:00,400.39,400.49,399.01,400.03,10573.0,399.3128,399.4126,397.9366,398.9538,10573.0
2016-03-04 10:05:00,399.82,401.05,399.17,400.61,6550.0,398.7444,399.9711,398.0961,399.5323,6550.0
2016-03-04 10:10:00,400.82,400.82,399.5,400.0,12571.0,399.7417,399.7417,398.4252,398.9239,12571.0
2016-03-04 10:15:00,400.6,400.6,399.06,399.92,3678.0,399.5223,399.5223,397.9864,398.8441,3678.0
2016-03-04 10:20:00,399.53,399.83,399.05,399.83,4158.0,398.4552,398.7544,397.9764,398.7544,4158.0
2016-03-04 10:25:00,399.73,401.24,399.18,401.24,6493.0,398.6546,400.1606,398.1061,400.1606,6493.0
2016-03-04 10:30:00,401.84,402.0,400.01,401.93,7871.0,400.7589,400.9185,398.9339,400.8487,7871.0
2016-03-04 10:35:00,401.87,402.25,401.48,402.25,900.0,400.7889,401.1678,400.3999,401.1678,900.0
2016-03-04 10:40:00,402.3,403.33,401.67,402.8,3400.0,401.2177,402.2449,400.5894,401.7164,3400.0
2016-03-04 10:45:00,402.93,403.58,402.33,403.13,3398.0,401.846,402.4943,401.2476,402.0455,3398.0
2016-03-04 10:50:00,403.25,403.25,402.0,402.41,4823.0,402.1651,402.1651,400.9185,401.3274,4823.0
2016-03-04 10:55:00,402.64,402.85,401.62,401.85,3300.0,401.5568,401.7662,400.5395,400.7689,3300.0
2016-03-04 11:00:00,402.16,402.55,401.22,402.11,2950.0,401.0781,401.467,400.1406,401.0282,2950.0
2016-03-04 11:05:00,401.94,403.38,401.88,403.07,5795.0,400.8587,402.2948,400.7988,401.9856,5795.0
2016-03-04 11:10:00,402.74,403.82,402.51,403.43,3800.0,401.6565,402.7336,401.4271,402.3447,3800.0
2016-03-04 11:15:00,403.72,405.56,403.7,405.48,14804.0,402.6339,404.4689,402.6139,404.3892,14804.0
2016-03-04 11:20:00,405.18,405.2,403.23,404.26,4516.0,404.09,404.1099,402.1452,403.1724,4516.0
2016-03-04 11:25:00,404.12,404.13,403.91,403.92,241.0,403.0328,403.0428,402.8234,402.8333,241.0
2016-03-04 11:30:00,404.13,405.5,404.1,405.22,15877.0,403.0428,404.4091,403.0129,404.1298,15877.0
2016-03-04 11:35:00,405.4,405.96,403.96,404.21,13407.0,404.3094,404.8679,402.8732,403.1226,13407.0
2016-03-04 11:40:00,404.19,404.19,403.03,403.61,4192.0,403.1026,403.1026,401.9457,402.5242,4192.0
2016-03-04 11:45:00,403.95,404.6,403.25,403.25,16955.0,402.8633,403.5115,402.1651,402.1651,16955.0
2016-03-04 11:50:00,403.5,403.82,403.11,403.36,3742.0,402.4145,402.7336,402.0255,402.2749,3742.0
2016-03-04 11:55:00,403.21,403.29,402.52,403.09,5100.0,402.1253,402.205,401.4371,402.0056,5100.0
2016-03-04 12:00:00,403.28,404.31,403.07,403.08,5515.0,402.1951,403.2223,401.9856,401.9956,5515.0
2016-03-04 12:05:00,403.19,404.6,403.06,404.6,5180.0,402.1053,403.5115,401.9757,403.5115,5180.0
2016-03-04 12:10:00,404.0,404.04,402.93,402.93,1500.0,402.9131,402.953,401.846,401.846,1500.0
2016-03-04 12:15:00,402.52,404.85,402.52,404.85,9755.0,401.4371,403.7608,401.4371,403.7608,9755.0
2016-03-04 12:20:00,404.98,407.11,404.56,406.1,7389.0,403.8905,406.0148,403.4716,405.0075,7389.0
2016-03-04 12:25:00,406.59,407.97,406.29,407.68,5200.0,405.4962,406.8725,405.197,406.5832,5200.0
2016-03-04 12:30:00,407.69,408.0,407.0,407.84,4500.0,406.5932,406.9024,405.9051,406.7428,4500.0
2016-03-04 12:35:00,407.45,407.83,407.01,407.56,1400.0,406.3539,406.7328,405.915,406.4636,1400.0
2016-03-04 12:40:00,407.51,408.1,407.45,408.1,3053.0,406.4137,407.0021,406.3539,407.0021,3053.0
2016-03-04 12:45:00,408.28,408.6,407.32,408.3,5800.0,407.1816,407.5008,406.2242,407.2016,5800.0
2016-03-04 12:50:00,407.95,409.64,407.91,409.3,3680.0,406.8525,408.538,406.8126,408.1989,3680.0
2016-03-04 12:55:00,409.18,409.39,407.95,407.96,2746.0,408.0792,408.2886,406.8525,406.8625,2746.0
2016-03-04 13:00:00,408.0,409.44,407.82,408.7,9294.0,406.9024,408.3385,406.7229,407.6005,9294.0
2016-03-04 13:05:00,409.03,410.75,408.7,409.75,7608.0,407.9296,409.645,407.6005,408.6477,7608.0
2016-03-04 13:10:00,409.66,410.27,409.28,410.27,4400.0,408.5579,409.1663,408.1789,409.1663,4400.0
2016-03-04 13:15:00,409.58,410.66,409.47,410.66,3696.0,408.4781,409.5552,408.3684,409.5552,3696.0
2016-03-04 13:20:00,410.52,410.78,409.47,410.1,6251.0,409.4156,409.6749,408.3684,408.9967,6251.0
2016-03-04 13:25:00,410.1,410.83,409.75,410.81,1500.0,408.9967,409.7248,408.6477,409.7048,1500.0
2016-03-04 13:30:00,410.79,410.79,409.4,410.48,10536.0,409.6849,409.6849,408.2986,409.3757,10536.0
2016-03-04 13:35:00,410.4,413.85,409.58,413.58,18807.0,409.2959,412.7366,408.4781,412.4674,18807.0
2016-03-04 13:40:00,413.57,413.58,410.5,410.77,4544.0,412.4574,412.4674,409.3956,409.6649,4544.0
2016-03-04 13:45:00,410.55,411.27,408.92,410.44,13384.0,409.4455,410.1636,407.8199,409.3358,13384.0
2016-03-04 13:50:00,410.16,410.56,409.89,410.56,1100.0,409.0566,409.4555,408.7873,409.4555,1100.0
2016-03-04 13:55:00,410.84,412.82,410.82,411.34,5455.0,409.7347,411.7094,409.7148,410.2334,5455.0
2016-03-04 14:00:00,410.3,410.3,409.32,410.0,5253.0,409.1962,409.1962,408.2188,408.897,5253.0
2016-03-04 14:05:00,409.96,411.25,409.6,410.03,1100.0,408.8571,410.1436,408.4981,408.9269,1100.0
2016-03-04 14:10:00,409.86,410.64,408.3,408.72,5312.0,408.7574,409.5353,407.2016,407.6204,5312.0
2016-03-04 14:15:00,408.29,410.2,408.29,410.2,16304.0,407.1916,409.0965,407.1916,409.0965,16304.0
2016-03-04 14:20:00,409.6,409.71,408.43,408.44,14322.0,408.4981,408.6078,407.3312,407.3412,14322.0
2016-03-04 14:25:00,408.26,408.57,407.81,408.3,1500.0,407.1617,407.4708,406.7129,407.2016,1500.0
2016-03-04 14:30:00,408.79,409.0,408.18,409.0,2380.0,407.6902,407.8997,407.0819,407.8997,2380.0
2016-03-04 14:35:00,408.46,408.71,407.83,408.71,1500.0,407.3611,407.6105,406.7328,407.6105,1500.0
2016-03-04 14:40:00,408.67,408.69,407.62,408.34,3460.0,407.5706,407.5905,406.5234,407.2415,3460.0
2016-03-04 14:45:00,407.44,408.46,406.7,407.73,5395.0,406.3439,407.3611,405.6059,406.6331,5395.0
2016-03-04 14:50:00,407.97,408.04,406.2,406.2,6530.0,406.8725,406.9423,405.1072,405.1072,6530.0
2016-03-04 14:55:00,406.2,406.74,405.09,405.5,16094.0,405.1072,405.6458,404.0002,404.4091,16094.0
2016-03-04 15:00:00,406.05,406.25,404.58,405.19,5041.0,404.9576,405.1571,403.4916,404.0999,5041.0
2016-03-04 15:05:00,405.04,405.89,404.62,405.75,6050.0,403.9503,404.798,403.5315,404.6584,6050.0
2016-03-04 15:10:00,405.51,405.7,404.46,405.49,4267.0,404.4191,404.6086,403.3719,404.3991,4267.0
2016-03-04 15:15:00,405.91,407.83,405.8,407.05,9165.0,404.818,406.7328,404.7083,405.9549,9165.0
2016-03-04 15:20:00,406.45,408.7,406.44,408.62,22782.0,405.3565,407.6005,405.3466,407.5207,22782.0
2016-03-04 15:25:00,408.8,408.92,407.53,407.93,4353.0,407.7002,407.8199,406.4336,406.8326,4353.0
2016-03-04 15:30:00,407.77,408.81,407.69,407.69,6900.0,406.673,407.7102,406.5932,406.5932,6900.0
2016-03-04 15:35:00,407.63,407.65,406.33,407.02,6077.0,406.5334,406.5533,405.2369,405.925,6077.0
2016-03-04 15:40:00,406.95,407.31,405.01,405.41,9420.0,405.8552,406.2142,403.9204,404.3193,9420.0
2016-03-04 15:45:00,405.43,405.85,404.44,405.09,14534.0,404.3393,404.7582,403.3519,404.0002,14534.0
2016-03-04 15:50:00,404.54,405.05,404.08,404.39,15022.0,403.4517,403.9603,402.9929,403.3021,15022.0
2016-03-04 15:55:00,404.22,404.59,403.17,403.82,37822.0,403.1325,403.5015,402.0854,402.7336,37822.0
2016-03-07 09:30:00,401.79,405.0,401.44,402.0,6952.0,400.7091,403.9104,400.36,400.9185,6952.0
2016-03-07 09:35:00,402.09,403.51,401.44,403.51,9760.0,401.0083,402.4245,400.36,402.4245,9760.0
2016-03-07 09:40:00,403.87,404.0,402.73,403.15,8486.0,402.7835,402.9131,401.6465,402.0654,8486.0
2016-03-07 09:45:00,403.28,403.43,401.52,402.21,5328.0,402.1951,402.3447,400.4398,401.1279,5328.0
2016-03-07 09:50:00,402.16,402.16,401.5,401.72,6270.0,401.0781,401.0781,400.4199,400.6393,6270.0
2016-03-07 09:55:00,401.64,401.86,400.0,400.57,11311.0,400.5595,400.7789,398.9239,399.4924,11311.0
2016-03-07 10:00:00,400.52,401.79,400.0,401.79,12065.0,399.4425,400.7091,398.9239,400.7091,12065.0
2016-03-07 10:05:00,401.95,402.34,401.61,402.34,6400.0,400.8686,401.2576,400.5296,401.2576,6400.0
2016-03-07 10:10:00,402.28,402.28,401.01,401.73,2152.0,401.1978,401.1978,399.9312,400.6492,2152.0
2016-03-07 10:15:00,402.08,402.45,400.04,401.0,17705.0,400.9983,401.3673,398.9638,399.9212,17705.0
2016-03-07 10:20:00,401.05,401.06,399.61,401.06,8198.0,399.9711,399.981,398.5349,399.981,8198.0
2016-03-07 10:25:00,401.45,401.6,399.83,401.41,2600.0,400.37,400.5196,398.7544,400.3301,2600.0
2016-03-07 10:30:00,401.75,404.28,400.98,404.2,13623.0,400.6692,403.1924,399.9013,403.1126,13623.0
2016-03-07 10:35:00,404.2,405.0,403.32,404.0,5930.0,403.1126,403.9104,402.235,402.9131,5930.0
2016-03-07 10:40:00,404.34,405.0,404.03,404.03,11063.0,403.2522,403.9104,402.9431,402.9431,11063.0
2016-03-07 10:45:00,403.63,404.41,403.62,404.09,440.0,402.5441,403.322,402.5342,403.0029,440.0
2016-03-07 10:50:00,403.96,404.22,402.83,403.8,9900.0,402.8732,403.1325,401.7463,402.7137,9900.0
2016-03-07 10:55:00,404.25,404.6,403.59,404.29,3173.0,403.1625,403.5115,402.5042,403.2024,3173.0
2016-03-07 11:00:00,404.61,404.61,403.85,404.45,3300.0,403.5215,403.5215,402.7635,403.3619,3300.0
2016-03-07 11:05:00,404.56,404.94,404.55,404.94,1000.0,403.4716,403.8506,403.4617,403.8506,1000.0
2016-03-07 11:10:00,404.94,406.0,404.93,406.0,6196.0,403.8506,404.9078,403.8406,404.9078,6196.0
2016-03-07 11:15:00,405.67,405.67,404.27,404.64,6800.0,404.5786,404.5786,403.1824,403.5514,6800.0
2016-03-07 11:20:00,404.83,404.9,403.24,404.31,6109.0,403.7409,403.8107,402.1552,403.2223,6109.0
2016-03-07 11:25:00,405.27,405.27,404.57,405.0,2163.0,404.1797,404.1797,403.4816,403.9104,2163.0
2016-03-07 11:30:00,405.32,407.64,405.3,407.63,6649.0,404.2296,406.5433,404.2096,406.5334,6649.0
2016-03-07 11:35:00,407.74,408.67,407.74,408.34,4196.0,406.6431,407.5706,406.6431,407.2415,4196.0
2016-03-07 11:40:00,408.15,408.48,407.14,408.16,2737.0,407.052,407.3811,406.0447,407.0619,2737.0
2016-03-07 11:45:00,408.08,409.11,408.08,408.65,1895.0,406.9822,408.0094,406.9822,407.5506,1895.0
2016-03-07 11:50:00,408.99,408.99,407.15,408.7,3300.0,407.8897,407.8897,406.0547,407.6005,3300.0
2016-03-07 11:55:00,408.52,409.16,408.06,409.16,1768.0,407.421,408.0593,406.9622,408.0593,1768.0
2016-03-07 12:00:00,408.98,409.39,408.39,408.73,2450.0,407.8797,408.2886,407.2913,407.6304,2450.0
2016-03-07 12:05:00,409.32,409.65,408.77,409.64,3552.0,408.2188,408.5479,407.6703,408.538,3552.0
2016-03-07 12:10:00,409.3,409.7,409.17,409.21,2100.0,408.1989,408.5978,408.0692,408.1091,2100.0
2016-03-07 12:15:00,409.25,409.25,408.33,408.66,1590.0,408.149,408.149,407.2315,407.5606,1590.0
2016-03-07 12:20:00,408.79,409.32,408.79,408.99,6600.0,407.6902,408.2188,407.6902,407.8897,6600.0
2016-03-07 12:25:00,409.0,409.63,409.0,409.63,400.0,407.8997,408.528,407.8997,408.528,400.0
2016-03-07 12:30:00,409.19,409.19,408.65,408.95,1037.0,408.0892,408.0892,407.5506,407.8498,1037.0
2016-03-07 12:35:00,408.95,408.95,408.95,408.95,0.0,407.8498,407.8498,407.8498,407.8498,0.0
2016-03-07 12:40:00,409.1,409.65,408.84,409.65,2411.0,407.9994,408.5479,407.7401,408.5479,2411.0
2016-03-07 12:45:00,409.65,409.77,409.22,409.62,800.0,408.5479,408.6676,408.1191,408.518,800.0
2016-03-07 12:50:00,409.5,410.17,409.1,409.1,2745.0,408.3983,409.0665,407.9994,407.9994,2745.0
2016-03-07 12:55:00,409.06,409.06,409.01,409.01,200.0,407.9595,407.9595,407.9097,407.9097,200.0
2016-03-07 13:00:00,408.63,410.0,408.63,410.0,5901.0,407.5307,408.897,407.5307,408.897,5901.0
2016-03-07 13:05:00,409.91,411.09,409.81,411.03,2955.0,408.8072,409.9841,408.7075,409.9242,2955.0
2016-03-07 13:10:00,411.08,411.24,409.96,410.74,3600.0,409.9741,410.1337,408.8571,409.635,3600.0
2016-03-07 13:15:00,410.63,410.63,410.59,410.6,200.0,409.5253,409.5253,409.4854,409.4954,200.0
2016-03-07 13:20:00,410.21,410.8,407.54,407.82,15893.0,409.1064,409.6948,406.4436,406.7229,15893.0
2016-03-07 13:25:00,408.41,408.41,407.0,407.84,5800.0,407.3113,407.3113,405.9051,406.7428,5800.0
2016-03-07 13:30:00,407.91,407.91,406.55,407.29,5430.0,406.8126,406.8126,405.4563,406.1943,5430.0
2016-03-07 13:35:00,406.1,407.58,406.1,407.58,2900.0,405.0075,406.4835,405.0075,406.4835,2900.0
2016-03-07 13:40:00,407.23,407.48,406.16,406.16,3000.0,406.1344,406.3838,405.0673,405.0673,3000.0
2016-03-07 13:45:00,407.27,407.89,406.41,406.65,2000.0,406.1743,406.7927,405.3166,405.556,2000.0
2016-03-07 13:50:00,407.5,407.61,406.6,406.6,1800.0,406.4037,406.5134,405.5061,405.5061,1800.0
2016-03-07 13:55:00,407.49,407.49,406.33,406.33,2895.0,406.3937,406.3937,405.2369,405.2369,2895.0
2016-03-07 14:00:00,406.52,407.43,405.75,405.93,4557.0,405.4264,406.3339,404.6584,404.8379,4557.0
2016-03-07 14:05:00,406.06,407.29,405.0,406.88,3492.0,404.9676,406.1943,403.9104,405.7854,3492.0
2016-03-07 14:10:00,406.64,407.89,406.64,407.78,800.0,405.546,406.7927,405.546,406.683,800.0
2016-03-07 14:15:00,407.21,407.21,405.95,406.57,5800.0,406.1145,406.1145,404.8579,405.4762,5800.0
2016-03-07 14:20:00,405.89,406.5,404.72,405.35,6900.0,404.798,405.4064,403.6312,404.2595,6900.0
2016-03-07 14:25:00,404.65,405.0,403.39,403.78,2059.0,403.5614,403.9104,402.3048,402.6937,2059.0
2016-03-07 14:30:00,404.06,404.54,402.87,402.87,700.0,402.973,403.4517,401.7862,401.7862,700.0
2016-03-07 14:35:00,403.27,403.97,401.55,403.2,3310.0,402.1851,402.8832,400.4697,402.1153,3310.0
2016-03-07 14:40:00,404.18,405.07,403.18,405.07,3730.0,403.0926,403.9803,402.0953,403.9803,3730.0
2016-03-07 14:45:00,404.87,406.03,404.76,405.81,3400.0,403.7808,404.9377,403.6711,404.7183,3400.0
2016-03-07 14:50:00,405.26,406.1,405.0,405.0,852.0,404.1697,405.0075,403.9104,403.9104,852.0
2016-03-07 14:55:00,405.71,406.68,405.71,406.68,900.0,404.6185,405.5859,404.6185,405.5859,900.0
2016-03-07 15:00:00,406.75,406.97,404.73,404.73,4285.0,405.6557,405.8751,403.6412,403.6412,4285.0
2016-03-07 15:05:00,404.56,405.07,403.96,404.83,1620.0,403.4716,403.9803,402.8732,403.7409,1620.0
2016-03-07 15:10:00,405.64,405.7,405.63,405.64,330.0,404.5487,404.6086,404.5387,404.5487,330.0
2016-03-07 15:15:00,404.92,406.3,404.92,406.25,1560.0,403.8307,405.2069,403.8307,405.1571,1560.0
2016-03-07 15:20:00,407.07,407.07,406.14,406.8,3500.0,405.9749,405.9749,405.0474,405.7056,3500.0
2016-03-07 15:25:00,407.65,407.91,407.01,407.71,1300.0,406.5533,406.8126,405.915,406.6132,1300.0
2016-03-07 15:30:00,407.7,407.7,406.3,406.79,3402.0,406.6032,406.6032,405.2069,405.6956,3402.0
2016-03-07 15:35:00,406.8,407.7,406.62,407.28,6134.0,405.7056,406.6032,405.5261,406.1843,6134.0
2016-03-07 15:40:00,407.39,407.6,406.84,407.09,5670.0,406.294,406.5034,405.7455,405.9948,5670.0
2016-03-07 15:45:00,407.22,408.13,407.07,407.83,9670.0,406.1245,407.032,405.9749,406.7328,9670.0
2016-03-07 15:50:00,407.85,408.89,407.55,408.23,19533.0,406.7528,407.79,406.4536,407.1318,19533.0
2016-03-07 15:55:00,408.3,408.31,407.43,408.25,16601.0,407.2016,407.2115,406.3339,407.1517,16601.0
2016-03-08 09:30:00,405.4,408.29,405.4,406.0,7164.0,404.3094,407.1916,404.3094,404.9078,7164.0
2016-03-08 09:35:00,405.5,405.5,403.84,404.54,2728.0,404.4091,404.4091,402.7536,403.4517,2728.0
2016-03-08 09:40:00,404.05,404.06,402.89,403.07,2914.0,402.963,402.973,401.8061,401.9856,2914.0
2016-03-08 09:45:00,402.83,403.2,401.05,401.05,3500.0,401.7463,402.1153,399.9711,399.9711,3500.0
2016-03-08 09:50:00,401.19,404.37,401.02,401.97,13446.0,400.1107,403.2821,399.9411,400.8886,13446.0
2016-03-08 09:55:00,401.97,402.37,400.0,400.0,3253.0,400.8886,401.2875,398.9239,398.9239,3253.0
2016-03-08 10:00:00,400.23,401.51,399.15,399.67,7915.0,399.1533,400.4298,398.0762,398.5948,7915.0
2016-03-08 10:05:00,400.47,401.08,398.1,398.41,8194.0,399.3926,400.001,397.029,397.3382,8194.0
2016-03-08 10:10:00,398.42,401.0,398.42,400.23,5585.0,397.3481,399.9212,397.3481,399.1533,5585.0
2016-03-08 10:15:00,401.0,402.38,400.54,401.5,7450.0,399.9212,401.2975,399.4624,400.4199,7450.0
2016-03-08 10:20:00,401.5,402.38,401.12,401.3,5700.0,400.4199,401.2975,400.0409,400.2204,5700.0
2016-03-08 10:25:00,400.96,400.97,399.0,400.02,7450.0,399.8813,399.8913,397.9266,398.9438,7450.0
2016-03-08 10:30:00,399.37,399.45,398.55,398.67,1200.0,398.2956,398.3754,397.4778,397.5975,1200.0
2016-03-08 10:35:00,398.76,399.38,398.33,399.05,5400.0,397.6872,398.3056,397.2584,397.9764,5400.0
2016-03-08 10:40:00,399.04,399.07,397.39,397.82,5194.0,397.9665,397.9964,396.3209,396.7498,5194.0
2016-03-08 10:45:00,397.75,397.76,396.0,396.35,6650.0,396.6799,396.6899,394.9347,395.2837,6650.0
2016-03-08 10:50:00,396.47,398.16,396.34,397.88,4120.0,395.4034,397.0888,395.2737,396.8096,4120.0
2016-03-08 10:55:00,398.0,398.65,397.66,398.65,9856.0,396.9293,397.5775,396.5902,397.5775,9856.0
2016-03-08 11:00:00,398.87,400.68,398.72,400.56,9963.0,397.7969,399.6021,397.6473,399.4824,9963.0
2016-03-08 11:05:00,400.5,402.38,400.3,402.38,10440.0,399.4225,401.2975,399.2231,401.2975,10440.0
2016-03-08 11:10:00,401.66,401.71,400.0,400.0,2990.0,400.5794,400.6293,398.9239,398.9239,2990.0
2016-03-08 11:15:00,400.0,402.08,400.0,401.23,4600.0,398.9239,400.9983,398.9239,400.1506,4600.0
2016-03-08 11:20:00,401.15,401.15,399.8,399.85,1600.0,400.0708,400.0708,398.7244,398.7743,1600.0
2016-03-08 11:25:00,399.73,401.25,399.73,400.9,1900.0,398.6546,400.1705,398.6546,399.8215,1900.0
2016-03-08 11:30:00,400.68,400.7,399.89,400.69,1541.0,399.6021,399.622,398.8142,399.612,1541.0
2016-03-08 11:35:00,400.6,400.92,400.47,400.51,1300.0,399.5223,399.8414,399.3926,399.4325,1300.0
2016-03-08 11:40:00,400.09,400.1,399.51,399.77,1917.0,399.0137,399.0236,398.4352,398.6945,1917.0
2016-03-08 11:45:00,399.78,400.4,399.32,399.6,2110.0,398.7045,399.3228,398.2457,398.525,2110.0
2016-03-08 11:50:00,400.65,401.44,399.83,400.36,2600.0,399.5721,400.36,398.7544,399.2829,2600.0
2016-03-08 11:55:00,400.54,401.36,400.0,400.0,1189.0,399.4624,400.2802,398.9239,398.9239,1189.0
2016-03-08 12:00:00,400.0,400.0,400.0,400.0,232.0,398.9239,398.9239,398.9239,398.9239,232.0
2016-03-08 12:05:00,399.51,399.52,399.51,399.51,100.0,398.4352,398.4452,398.4352,398.4352,100.0
2016-03-08 12:10:00,400.22,400.22,400.15,400.21,900.0,399.1433,399.1433,399.0735,399.1333,900.0
2016-03-08 12:15:00,399.78,399.85,399.39,399.52,1300.0,398.7045,398.7743,398.3155,398.4452,1300.0
2016-03-08 12:20:00,400.97,401.45,400.14,401.38,1260.0,399.8913,400.37,399.0635,400.3002,1260.0
2016-03-08 12:25:00,401.0,401.31,399.92,400.25,2780.0,399.9212,400.2304,398.8441,399.1732,2780.0
2016-03-08 12:30:00,400.49,400.49,398.88,398.88,1580.0,399.4126,399.4126,397.8069,397.8069,1580.0
2016-03-08 12:35:00,398.73,399.0,397.68,398.51,8722.0,397.6573,397.9266,396.6101,397.4379,8722.0
2016-03-08 12:40:00,398.73,398.73,398.3,398.33,1510.0,397.6573,397.6573,397.2285,397.2584,1510.0
2016-03-08 12:45:00,398.0,398.0,397.63,397.68,1273.0,396.9293,396.9293,396.5603,396.6101,1273.0
2016-03-08 12:50:00,397.44,397.66,396.45,396.73,15077.0,396.3708,396.5902,395.3834,395.6627,15077.0
2016-03-08 12:55:00,397.08,397.69,396.96,397.66,2780.0,396.0117,396.6201,395.8921,396.5902,2780.0
2016-03-08 13:00:00,397.74,398.23,397.25,397.82,3260.0,396.67,397.1587,396.1813,396.7498,3260.0
2016-03-08 13:05:00,397.79,397.79,396.27,396.27,900.0,396.7198,396.7198,395.2039,395.2039,900.0
2016-03-08 13:10:00,396.2,397.28,395.88,397.0,16430.0,395.1341,396.2112,394.815,395.932,16430.0
2016-03-08 13:15:00,396.83,397.42,396.47,396.89,3800.0,395.7624,396.3508,395.4034,395.8223,3800.0
2016-03-08 13:20:00,396.9,399.37,396.7,398.48,21549.0,395.8322,398.2956,395.6328,397.408,21549.0
2016-03-08 13:25:00,398.97,400.38,398.5,400.38,4700.0,397.8967,399.3029,397.4279,399.3029,4700.0
2016-03-08 13:30:00,399.65,399.87,398.63,398.85,3285.0,398.5748,398.7942,397.5576,397.777,3285.0
2016-03-08 13:35:00,398.8,399.96,398.79,399.96,1704.0,397.7271,398.884,397.7171,398.884,1704.0
2016-03-08 13:40:00,399.34,400.31,399.33,400.31,6400.0,398.2657,399.2331,398.2557,399.2331,6400.0
2016-03-08 13:45:00,399.43,400.42,399.06,400.42,2513.0,398.3554,399.3428,397.9864,399.3428,2513.0
2016-03-08 13:50:00,400.01,400.28,398.77,398.77,1490.0,398.9339,399.2031,397.6972,397.6972,1490.0
2016-03-08 13:55:00,399.35,399.9,398.48,399.46,7200.0,398.2756,398.8242,397.408,398.3853,7200.0
2016-03-08 14:00:00,399.39,399.67,398.57,398.57,3800.0,398.3155,398.5948,397.4977,397.4977,3800.0
2016-03-08 14:05:00,399.0,399.51,398.81,399.39,2517.0,397.9266,398.4352,397.7371,398.3155,2517.0
2016-03-08 14:10:00,399.33,399.46,398.76,398.76,913.0,398.2557,398.3853,397.6872,397.6872,913.0
2016-03-08 14:15:00,398.67,398.67,397.55,398.29,2500.0,397.5975,397.5975,396.4805,397.2185,2500.0
2016-03-08 14:20:00,397.35,397.72,397.01,397.01,2400.0,396.281,396.65,395.9419,395.9419,2400.0
2016-03-08 14:25:00,396.93,397.89,396.27,396.85,8098.0,395.8622,396.8196,395.2039,395.7824,8098.0
2016-03-08 14:30:00,397.27,397.99,397.27,397.99,4051.0,396.2012,396.9193,396.2012,396.9193,4051.0
2016-03-08 14:35:00,398.0,398.2,397.17,397.22,2600.0,396.9293,397.1287,396.1015,396.1514,2600.0
2016-03-08 14:40:00,397.0,397.93,397.0,397.48,3181.0,395.932,396.8595,395.932,396.4107,3181.0
2016-03-08 14:45:00,397.48,397.64,397.08,397.61,1718.0,396.4107,396.5702,396.0117,396.5403,1718.0
2016-03-08 14:50:00,397.58,397.58,396.28,396.91,5008.0,396.5104,396.5104,395.2139,395.8422,5008.0
2016-03-08 14:55:00,396.8,398.12,396.29,398.12,4010.0,395.7325,397.049,395.2239,397.049,4010.0
2016-03-08 15:00:00,397.84,398.03,396.86,396.96,4623.0,396.7697,396.9592,395.7923,395.8921,4623.0
2016-03-08 15:05:00,396.65,397.39,396.51,397.39,5200.0,395.5829,396.3209,395.4433,396.3209,5200.0
2016-03-08 15:10:00,397.21,397.67,396.89,397.14,3000.0,396.1414,396.6002,395.8223,396.0716,3000.0
2016-03-08 15:15:00,397.14,397.64,396.64,396.87,4633.0,396.0716,396.5702,395.5729,395.8023,4633.0
2016-03-08 15:20:00,396.94,397.73,396.8,397.48,5560.0,395.8721,396.66,395.7325,396.4107,5560.0
2016-03-08 15:25:00,397.53,397.53,396.73,396.75,3000.0,396.4605,396.4605,395.6627,395.6826,3000.0
2016-03-08 15:30:00,396.89,397.77,396.54,397.03,8000.0,395.8223,396.6999,395.4732,395.9619,8000.0
2016-03-08 15:35:00,397.03,397.46,396.49,396.58,8600.0,395.9619,396.3907,395.4233,395.5131,8600.0
2016-03-08 15:40:00,396.5,397.16,396.17,396.18,18812.0,395.4333,396.0915,395.1042,395.1142,18812.0
2016-03-08 15:45:00,396.42,397.04,395.13,395.57,24789.0,395.3535,395.9719,394.067,394.5058,24789.0
2016-03-08 15:50:00,395.5,395.5,394.02,394.48,30710.0,394.436,394.436,392.96,393.4187,30710.0
2016-03-08 15:55:00,394.44,395.2,392.65,394.81,52662.0,393.3789,394.1368,391.5937,393.7479,52662.0
2016-03-09 09:30:00,388.53,389.61,382.16,382.17,47262.0,387.4848,388.5618,381.1319,381.1419,47262.0
2016-03-09 09:35:00,382.1,382.4,380.06,381.23,44471.0,381.072,381.3712,379.0375,380.2044,44471.0
2016-03-09 09:40:00,380.6,381.39,376.0,377.71,54954.0,379.5761,380.364,374.9885,376.6939,54954.0
2016-03-09 09:45:00,377.18,377.81,374.02,375.37,70223.0,376.1653,376.7936,373.0138,374.3602,70223.0
2016-03-09 09:50:00,375.96,378.26,374.8,377.26,46079.0,374.9486,377.2424,373.7917,376.2451,46079.0
2016-03-09 09:55:00,377.01,379.36,377.01,379.0,28958.0,375.9957,378.3394,375.9957,377.9804,28958.0
2016-03-09 10:00:00,379.37,381.5,378.5,378.99,55236.0,378.3494,380.4737,377.4817,377.9704,55236.0
2016-03-09 10:05:00,379.2,379.82,377.0,377.76,38253.0,378.1799,378.7982,375.9858,376.7437,38253.0
2016-03-09 10:10:00,377.76,378.61,377.16,378.47,10680.0,376.7437,377.5914,376.1453,377.4518,10680.0
2016-03-09 10:15:00,378.4,379.34,378.01,378.47,15110.0,377.382,378.3195,376.9931,377.4518,15110.0
2016-03-09 10:20:00,378.56,378.97,377.0,377.44,14915.0,377.5416,377.9505,375.9858,376.4246,14915.0
2016-03-09 10:25:00,377.03,378.18,377.03,377.5,6440.0,376.0157,377.1626,376.0157,376.4844,6440.0
2016-03-09 10:30:00,378.36,378.44,377.34,377.5,3700.0,377.3421,377.4219,376.3249,376.4844,3700.0
2016-03-09 10:35:00,377.84,379.99,377.7,379.44,19297.0,376.8235,378.9677,376.6839,378.4192,19297.0
2016-03-09 10:40:00,379.55,380.0,378.8,379.15,16837.0,378.5289,378.9777,377.7809,378.13,16837.0
2016-03-09 10:45:00,379.3,380.24,378.76,379.42,5752.0,378.2796,379.2171,377.741,378.3993,5752.0
2016-03-09 10:50:00,379.24,379.25,374.49,377.4,30225.0,378.2197,378.2297,373.4825,376.3847,30225.0
2016-03-09 10:55:00,377.35,378.25,376.51,378.16,11524.0,376.3348,377.2324,375.4971,377.1426,11524.0
2016-03-09 11:00:00,378.47,380.0,378.0,379.49,5200.0,377.4518,378.9777,376.9831,378.4691,5200.0
2016-03-09 11:05:00,379.61,379.87,378.03,378.03,9855.0,378.5887,378.848,377.013,377.013,9855.0
2016-03-09 11:10:00,377.29,378.53,377.29,378.34,13421.0,376.275,377.5117,376.275,377.3222,13421.0
2016-03-09 11:15:00,378.34,379.3,377.95,378.61,23525.0,377.3222,378.2796,376.9332,377.5914,23525.0
2016-03-09 11:20:00,378.27,378.27,376.49,377.05,7075.0,377.2524,377.2524,375.4771,376.0356,7075.0
2016-03-09 11:25:00,376.89,377.73,376.89,377.5,1721.0,375.8761,376.7138,375.8761,376.4844,1721.0
2016-03-09 11:30:00,378.19,378.79,377.96,378.04,6564.0,377.1726,377.771,376.9432,377.023,6564.0
2016-03-09 11:35:00,378.38,378.38,377.03,377.6,4000.0,377.3621,377.3621,376.0157,376.5842,4000.0
2016-03-09 11:40:00,378.1,378.76,377.13,378.25,5915.0,377.0828,377.741,376.1154,377.2324,5915.0
2016-03-09 11:45:00,378.26,379.16,378.26,378.59,9081.0,377.2424,378.14,377.2424,377.5715,9081.0
2016-03-09 11:50:00,378.62,378.62,377.32,377.62,4791.0,377.6014,377.6014,376.3049,376.6041,4791.0
2016-03-09 11:55:00,377.6,378.55,377.1,378.55,8130.0,376.5842,377.5316,376.0855,377.5316,8130.0
2016-03-09 12:00:00,378.5,379.03,377.6,378.66,1350.0,377.4817,378.0103,376.5842,377.6413,1350.0
2016-03-09 12:05:00,379.02,379.12,378.2,378.2,6741.0,378.0003,378.1001,377.1825,377.1825,6741.0
2016-03-09 12:10:00,378.4,379.4,378.32,378.52,5710.0,377.382,378.3793,377.3022,377.5017,5710.0
2016-03-09 12:15:00,379.12,379.61,378.76,379.08,3774.0,378.1001,378.5887,377.741,378.0602,3774.0
2016-03-09 12:20:00,379.31,379.4,378.78,379.4,1500.0,378.2896,378.3793,377.761,378.3793,1500.0
2016-03-09 12:25:00,379.57,380.0,378.97,379.94,15199.0,378.5489,378.9777,377.9505,378.9179,15199.0
2016-03-09 12:30:00,380.0,380.25,379.54,379.55,4695.0,378.9777,379.227,378.5189,378.5289,4695.0
2016-03-09 12:35:00,379.54,380.37,378.75,379.28,6286.0,378.5189,379.3467,377.7311,378.2596,6286.0
2016-03-09 12:40:00,379.31,379.31,378.04,378.04,5201.0,378.2896,378.2896,377.023,377.023,5201.0
2016-03-09 12:45:00,378.05,378.05,376.5,376.84,5537.0,377.0329,377.0329,375.4871,375.8262,5537.0
2016-03-09 12:50:00,377.02,377.02,376.0,376.27,11121.0,376.0057,376.0057,374.9885,375.2577,11121.0
2016-03-09 12:55:00,376.06,376.39,375.72,375.83,4300.0,375.0483,375.3774,374.7092,374.8189,4300.0
2016-03-09 13:00:00,376.0,376.35,375.54,376.0,11646.0,374.9885,375.3375,374.5297,374.9885,11646.0
2016-03-09 13:05:00,375.96,376.25,375.78,375.89,3420.0,374.9486,375.2378,374.7691,374.8788,3420.0
2016-03-09 13:10:00,375.7,377.16,375.7,377.16,7282.0,374.6893,376.1453,374.6893,376.1453,7282.0
2016-03-09 13:15:00,377.17,377.21,376.23,376.23,3269.0,376.1553,376.1952,375.2178,375.2178,3269.0
2016-03-09 13:20:00,376.37,376.79,376.12,376.63,2652.0,375.3575,375.7763,375.1081,375.6168,2652.0
2016-03-09 13:25:00,376.94,377.2,376.12,376.56,12733.0,375.9259,376.1852,375.1081,375.547,12733.0
2016-03-09 13:30:00,376.69,377.09,376.49,376.6,4105.0,375.6766,376.0755,375.4771,375.5868,4105.0
2016-03-09 13:35:00,376.74,377.06,376.0,376.0,7216.0,375.7265,376.0456,374.9885,374.9885,7216.0
2016-03-09 13:40:00,376.12,377.19,375.75,377.03,17288.0,375.1081,376.1753,374.7391,376.0157,17288.0
2016-03-09 13:45:00,376.63,378.52,376.58,378.46,7400.0,375.6168,377.5017,375.5669,377.4418,7400.0
2016-03-09 13:50:00,378.4,378.4,377.76,378.0,4750.0,377.382,377.382,376.7437,376.9831,4750.0
2016-03-09 13:55:00,378.0,378.1,377.31,377.72,7042.0,376.9831,377.0828,376.2949,376.7038,7042.0
2016-03-09 14:00:00,377.66,378.2,377.42,378.03,5510.0,376.644,377.1825,376.4046,377.013,5510.0
2016-03-09 14:05:00,377.94,378.45,377.4,378.45,8350.0,376.9232,377.4319,376.3847,377.4319,8350.0
2016-03-09 14:10:00,378.07,378.07,376.88,376.99,13831.0,377.0529,377.0529,375.8661,375.9758,13831.0
2016-03-09 14:15:00,376.97,377.05,376.5,376.7,5735.0,375.9558,376.0356,375.4871,375.6866,5735.0
2016-03-09 14:20:00,376.52,376.52,375.51,375.82,12532.0,375.5071,375.5071,374.4998,374.8089,12532.0
2016-03-09 14:25:00,375.54,376.39,375.54,375.8,14209.0,374.5297,375.3774,374.5297,374.789,14209.0
2016-03-09 14:30:00,376.16,376.43,374.86,374.97,10125.0,375.148,375.4173,373.8515,373.9612,10125.0
2016-03-09 14:35:00,374.97,375.84,374.96,375.65,8244.0,373.9612,374.8289,373.9513,374.6394,8244.0
2016-03-09 14:40:00,375.64,375.64,375.33,375.38,3086.0,374.6294,374.6294,374.3203,374.3701,3086.0
2016-03-09 14:45:00,375.4,376.22,375.18,376.16,15483.0,374.3901,375.2079,374.1707,375.148,15483.0
2016-03-09 14:50:00,376.18,376.78,375.86,376.19,26508.0,375.168,375.7664,374.8488,375.1779,26508.0
2016-03-09 14:55:00,376.51,376.78,376.12,376.12,10577.0,375.4971,375.7664,375.1081,375.1081,10577.0
2016-03-09 15:00:00,376.14,376.38,375.25,375.56,14628.0,375.1281,375.3674,374.2405,374.5496,14628.0
2016-03-09 15:05:00,375.56,375.56,374.95,375.0,8510.0,374.5496,374.5496,373.9413,373.9911,8510.0
2016-03-09 15:10:00,374.92,375.88,374.8,375.39,9500.0,373.9114,374.8688,373.7917,374.3801,9500.0
2016-03-09 15:15:00,375.55,375.82,374.82,374.96,27332.0,374.5397,374.8089,373.8116,373.9513,27332.0
2016-03-09 15:20:00,374.93,375.23,374.72,375.14,17002.0,373.9213,374.2205,373.7119,374.1308,17002.0
2016-03-09 15:25:00,375.09,375.46,374.75,374.75,26757.0,374.0809,374.4499,373.7418,373.7418,26757.0
2016-03-09 15:30:00,374.86,375.89,374.6,375.72,16510.0,373.8515,374.8788,373.5922,374.7092,16510.0
2016-03-09 15:35:00,375.61,376.12,375.38,375.72,11186.0,374.5995,375.1081,374.3701,374.7092,11186.0
2016-03-09 15:40:00,375.63,375.95,375.26,375.26,13541.0,374.6195,374.9386,374.2505,374.2505,13541.0
2016-03-09 15:45:00,375.21,375.63,375.0,375.41,25156.0,374.2006,374.6195,373.9911,374.4,25156.0
2016-03-09 15:50:00,375.4,375.98,374.57,374.8,60778.0,374.3901,374.9685,373.5623,373.7917,60778.0
2016-03-09 15:55:00,374.9,374.9,373.8,374.74,104495.0,373.8914,373.8914,372.7944,373.7318,104495.0
2016-03-10 09:30:00,376.88,377.82,375.0,375.22,16309.0,375.8661,376.8036,373.9911,374.2106,16309.0
2016-03-10 09:35:00,375.09,378.53,374.75,376.47,20967.0,374.0809,377.5117,373.7418,375.4572,20967.0
2016-03-10 09:40:00,377.16,377.45,374.76,375.46,36860.0,376.1453,376.4346,373.7518,374.4499,36860.0
2016-03-10 09:45:00,375.52,376.01,374.75,375.88,29665.0,374.5098,374.9984,373.7418,374.8688,29665.0
2016-03-10 09:50:00,375.89,376.59,374.87,376.5,26561.0,374.8788,375.5769,373.8615,375.4871,26561.0
2016-03-10 09:55:00,376.27,376.84,374.87,376.51,15572.0,375.2577,375.8262,373.8615,375.4971,15572.0
2016-03-10 10:00:00,376.89,380.59,376.29,379.91,27169.0,375.8761,379.5661,375.2777,378.8879,27169.0
2016-03-10 10:05:00,379.2,379.99,377.3,377.36,3598.0,378.1799,378.9677,376.285,376.3448,3598.0
2016-03-10 10:10:00,377.64,378.5,375.96,378.14,8000.0,376.624,377.4817,374.9486,377.1227,8000.0
2016-03-10 10:15:00,378.4,380.22,378.05,378.05,2940.0,377.382,379.1971,377.0329,377.0329,2940.0
2016-03-10 10:20:00,378.0,378.34,376.76,378.07,4895.0,376.9831,377.3222,375.7464,377.0529,4895.0
2016-03-10 10:25:00,377.89,378.69,377.58,377.61,2775.0,376.8734,377.6712,376.5642,376.5941,2775.0
2016-03-10 10:30:00,377.6,378.8,374.75,374.88,16945.0,376.5842,377.7809,373.7418,373.8715,16945.0
2016-03-10 10:35:00,375.57,376.27,374.7,375.44,17861.0,374.5596,375.2577,373.692,374.43,17861.0
2016-03-10 10:40:00,375.44,379.0,375.44,378.98,7661.0,374.43,377.9804,374.43,377.9604,7661.0
2016-03-10 10:45:00,378.73,378.73,377.53,378.4,7112.0,377.7111,377.7111,376.5143,377.382,7112.0
2016-03-10 10:50:00,378.3,379.78,377.73,379.78,20870.0,377.2823,378.7583,376.7138,378.7583,20870.0
2016-03-10 10:55:00,379.41,379.41,377.19,377.52,8091.0,378.3893,378.3893,376.1753,376.5044,8091.0
2016-03-10 11:00:00,377.28,377.57,375.94,377.19,7662.0,376.265,376.5542,374.9286,376.1753,7662.0
2016-03-10 11:05:00,377.6,378.45,377.42,377.45,2740.0,376.5842,377.4319,376.4046,376.4346,2740.0
2016-03-10 11:10:00,377.01,377.35,376.09,376.09,11164.0,375.9957,376.3348,375.0782,375.0782,11164.0
2016-03-10 11:15:00,376.0,376.54,375.32,375.32,15145.0,374.9885,375.527,374.3103,374.3103,15145.0
2016-03-10 11:20:00,375.32,375.85,374.9,375.49,12824.0,374.3103,374.8389,373.8914,374.4798,12824.0
2016-03-10 11:25:00,375.81,376.94,375.23,376.36,8742.0,374.799,375.9259,374.2205,375.3475,8742.0
2016-03-10 11:30:00,376.31,376.64,374.75,376.64,10864.0,375.2976,375.6267,373.7418,375.6267,10864.0
2016-03-10 11:35:00,376.39,377.1,375.5,376.55,1950.0,375.3774,376.0855,374.4898,375.537,1950.0
2016-03-10 11:40:00,376.52,376.88,376.0,376.01,13930.0,375.5071,375.8661,374.9885,374.9984,13930.0
2016-03-10 11:45:00,376.0,376.43,375.58,375.59,8010.0,374.9885,375.4173,374.5696,374.5796,8010.0
2016-03-10 11:50:00,376.0,376.61,375.41,375.46,5125.0,374.9885,375.5968,374.4,374.4499,5125.0
2016-03-10 11:55:00,375.6,376.61,375.5,375.81,2400.0,374.5895,375.5968,374.4898,374.799,2400.0
2016-03-10 12:00:00,375.32,376.02,375.26,375.36,6006.0,374.3103,375.0084,374.2505,374.3502,6006.0
2016-03-10 12:05:00,375.0,375.44,374.7,374.8,7818.0,373.9911,374.43,373.692,373.7917,7818.0
2016-03-10 12:10:00,374.79,375.97,374.25,375.17,9529.0,373.7817,374.9585,373.2432,374.1607,9529.0
2016-03-10 12:15:00,374.92,375.75,374.54,375.0,10621.0,373.9114,374.7391,373.5324,373.9911,10621.0
2016-03-10 12:20:00,374.94,375.49,374.29,374.83,3297.0,373.9313,374.4798,373.2831,373.8216,3297.0
2016-03-10 12:25:00,374.87,376.64,374.86,376.49,3030.0,373.8615,375.6267,373.8515,375.4771,3030.0
2016-03-10 12:30:00,376.29,376.48,374.9,375.22,2900.0,375.2777,375.4672,373.8914,374.2106,2900.0
2016-03-10 12:35:00,374.91,375.18,374.0,374.23,10422.0,373.9014,374.1707,372.9938,373.2232,10422.0
2016-03-10 12:40:00,374.51,374.92,374.09,374.13,3640.0,373.5025,373.9114,373.0836,373.1235,3640.0
2016-03-10 12:45:00,373.91,375.28,373.63,375.15,4686.0,372.9041,374.2704,372.6248,374.1407,4686.0
2016-03-10 12:50:00,374.72,374.99,373.95,374.67,5014.0,373.7119,373.9812,372.944,373.662,5014.0
2016-03-10 12:55:00,374.67,375.26,373.98,374.74,9150.0,373.662,374.2505,372.9739,373.7318,9150.0
2016-03-10 13:00:00,374.99,375.16,374.21,374.75,2000.0,373.9812,374.1507,373.2033,373.7418,2000.0
2016-03-10 13:05:00,374.86,375.15,374.6,375.0,3700.0,373.8515,374.1407,373.5922,373.9911,3700.0
2016-03-10 13:10:00,375.0,375.39,373.75,374.07,11863.0,373.9911,374.3801,372.7445,373.0637,11863.0
2016-03-10 13:15:00,374.23,375.18,374.0,374.3,12104.0,373.2232,374.1707,372.9938,373.293,12104.0
2016-03-10 13:20:00,374.3,375.51,374.16,375.07,13251.0,373.293,374.4998,373.1534,374.061,13251.0
2016-03-10 13:25:00,374.8,377.82,374.79,376.39,12511.0,373.7917,376.8036,373.7817,375.3774,12511.0
2016-03-10 13:30:00,376.39,379.1,376.38,378.99,12690.0,375.3774,378.0801,375.3674,377.9704,12690.0
2016-03-10 13:35:00,379.06,379.06,376.09,376.55,2450.0,378.0402,378.0402,375.0782,375.537,2450.0
2016-03-10 13:40:00,377.02,377.95,376.3,376.3,2900.0,376.0057,376.9332,375.2877,375.2877,2900.0
2016-03-10 13:45:00,376.67,376.93,376.24,376.71,2600.0,375.6567,375.916,375.2278,375.6965,2600.0
2016-03-10 13:50:00,376.03,377.07,376.03,376.97,2300.0,375.0184,376.0556,375.0184,375.9558,2300.0
2016-03-10 13:55:00,376.63,376.68,375.49,376.0,6100.0,375.6168,375.6666,374.4798,374.9885,6100.0
2016-03-10 14:00:00,376.0,376.64,375.56,375.91,2300.0,374.9885,375.6267,374.5496,374.8987,2300.0
2016-03-10 14:05:00,376.59,376.59,375.28,375.92,4627.0,375.5769,375.5769,374.2704,374.9087,4627.0
2016-03-10 14:10:00,376.15,376.63,375.81,376.22,4453.0,375.1381,375.6168,374.799,375.2079,4453.0
2016-03-10 14:15:00,376.0,377.0,376.0,377.0,4518.0,374.9885,375.9858,374.9885,375.9858,4518.0
2016-03-10 14:20:00,376.56,377.98,376.29,377.43,2850.0,375.547,376.9631,375.2777,376.4146,2850.0
2016-03-10 14:25:00,378.24,378.24,376.73,377.19,3900.0,377.2224,377.2224,375.7165,376.1753,3900.0
2016-03-10 14:30:00,377.17,379.08,375.83,376.0,8717.0,376.1553,378.0602,374.8189,374.9885,8717.0
2016-03-10 14:35:00,377.37,377.82,376.19,376.58,5175.0,376.3548,376.8036,375.1779,375.5669,5175.0
2016-03-10 14:40:00,376.97,377.36,376.18,376.83,3211.0,375.9558,376.3448,375.168,375.8162,3211.0
2016-03-10 14:45:00,377.79,378.79,377.35,378.41,8002.0,376.7736,377.771,376.3348,377.392,8002.0
2016-03-10 14:50:00,378.42,379.21,377.23,377.5,20336.0,377.4019,378.1898,376.2152,376.4844,20336.0
2016-03-10 14:55:00,378.08,378.62,377.13,377.17,6259.0,377.0629,377.6014,376.1154,376.1553,6259.0
2016-03-10 15:00:00,377.89,378.5,376.79,376.79,16418.0,376.8734,377.4817,375.7763,375.7763,16418.0
2016-03-10 15:05:00,376.63,377.47,376.63,377.47,12345.0,375.6168,376.4545,375.6168,376.4545,12345.0
2016-03-10 15:10:00,377.25,377.94,376.41,377.94,3100.0,376.2351,376.9232,375.3974,376.9232,3100.0
2016-03-10 15:15:00,377.98,378.88,377.86,377.99,6360.0,376.9631,377.8607,376.8435,376.9731,6360.0
2016-03-10 15:20:00,377.57,377.7,376.59,377.7,8709.0,376.5542,376.6839,375.5769,376.6839,8709.0
2016-03-10 15:25:00,377.41,379.96,377.11,378.23,7999.0,376.3947,378.9378,376.0955,377.2125,7999.0
2016-03-10 15:30:00,378.96,379.46,377.97,378.39,6257.0,377.9405,378.4392,376.9532,377.372,6257.0
2016-03-10 15:35:00,378.03,378.57,376.52,376.81,10106.0,377.013,377.5515,375.5071,375.7963,10106.0
2016-03-10 15:40:00,376.87,377.22,376.07,376.5,16325.0,375.8561,376.2052,375.0583,375.4871,16325.0
2016-03-10 15:45:00,376.47,376.8,376.07,376.5,21160.0,375.4572,375.7863,375.0583,375.4871,21160.0
2016-03-10 15:50:00,376.5,377.31,376.5,376.86,46604.0,375.4871,376.2949,375.4871,375.8461,46604.0
2016-03-10 15:55:00,376.91,377.68,376.44,377.55,44626.0,375.896,376.6639,375.4273,376.5343,44626.0
2016-03-11 09:30:00,382.67,383.58,380.29,381.95,16618.0,381.6405,382.5481,379.2669,380.9225,16618.0
2016-03-11 09:35:00,383.1,383.54,380.8,381.54,7146.0,382.0694,382.5082,379.7755,380.5136,7146.0
2016-03-11 09:40:00,381.5,382.12,380.61,381.68,5882.0,380.4737,381.092,379.5861,380.6532,5882.0
2016-03-11 09:45:00,381.81,381.82,380.15,380.2,4022.0,380.7828,380.7928,379.1273,379.1772,4022.0
2016-03-11 09:50:00,380.82,382.01,380.3,380.81,3924.0,379.7955,380.9823,379.2769,379.7855,3924.0
2016-03-11 09:55:00,380.85,380.85,379.0,379.0,4949.0,379.8254,379.8254,377.9804,377.9804,4949.0
2016-03-11 10:00:00,378.95,380.06,377.03,377.48,3539.0,377.9305,379.0375,376.0157,376.4645,3539.0
2016-03-11 10:05:00,377.43,377.44,376.03,376.04,2616.0,376.4146,376.4246,375.0184,375.0284,2616.0
2016-03-11 10:10:00,376.41,376.59,375.53,376.05,3360.0,375.3974,375.5769,374.5197,375.0383,3360.0
2016-03-11 10:15:00,376.49,377.34,375.84,376.81,3816.0,375.4771,376.3249,374.8289,375.7963,3816.0
2016-03-11 10:20:00,377.19,378.0,376.75,378.0,1300.0,376.1753,376.9831,375.7364,376.9831,1300.0
2016-03-11 10:25:00,377.99,379.09,377.56,378.52,8516.0,376.9731,378.0701,376.5443,377.5017,8516.0
2016-03-11 10:30:00,379.11,381.15,378.4,381.15,11623.0,378.0901,380.1246,377.382,380.1246,11623.0
2016-03-11 10:35:00,380.71,381.13,380.23,381.0,3838.0,379.6858,380.1047,379.2071,379.975,3838.0
2016-03-11 10:40:00,382.0,382.74,381.77,382.49,4826.0,380.9723,381.7103,380.7429,381.461,4826.0
2016-03-11 10:45:00,382.49,382.98,382.07,382.92,1410.0,381.461,381.9497,381.0421,381.8898,1410.0
2016-03-11 10:50:00,382.97,383.0,381.94,382.33,7262.0,381.9397,381.9696,380.9125,381.3014,7262.0
2016-03-11 10:55:00,382.6,382.64,381.09,382.11,4561.0,381.5707,381.6106,380.0648,381.082,4561.0
2016-03-11 11:00:00,382.19,382.2,380.33,380.48,10314.0,381.1618,381.1718,379.3068,379.4564,10314.0
2016-03-11 11:05:00,380.79,381.56,380.15,380.2,7824.0,379.7656,380.5335,379.1273,379.1772,7824.0
2016-03-11 11:10:00,380.12,380.39,379.14,380.2,15154.0,379.0974,379.3666,378.12,379.1772,15154.0
2016-03-11 11:15:00,379.98,381.8,379.77,381.8,3951.0,378.9578,380.7729,378.7483,380.7729,3951.0
2016-03-11 11:20:00,381.57,382.07,380.01,380.65,14115.0,380.5435,381.0421,378.9877,379.6259,14115.0
2016-03-11 11:25:00,380.7,380.92,380.62,380.62,900.0,379.6758,379.8952,379.596,379.596,900.0
2016-03-11 11:30:00,381.14,381.62,380.71,381.46,7553.0,380.1146,380.5933,379.6858,380.4338,7553.0
2016-03-11 11:35:00,381.5,381.5,380.15,380.99,15644.0,380.4737,380.4737,379.1273,379.965,15644.0
2016-03-11 11:40:00,381.07,381.61,380.69,380.69,4140.0,380.0448,380.5834,379.6658,379.6658,4140.0
2016-03-11 11:45:00,380.66,381.0,380.37,380.7,1000.0,379.6359,379.975,379.3467,379.6758,1000.0
2016-03-11 11:50:00,380.99,381.23,380.97,380.97,1930.0,379.965,380.2044,379.9451,379.9451,1930.0
2016-03-11 11:55:00,381.25,382.09,381.25,382.0,3215.0,380.2243,381.0621,380.2243,380.9723,3215.0
2016-03-11 12:00:00,382.0,382.0,380.77,380.77,2100.0,380.9723,380.9723,379.7456,379.7456,2100.0
2016-03-11 12:05:00,380.68,382.09,380.67,381.85,3600.0,379.6559,381.0621,379.6459,380.8227,3600.0
2016-03-11 12:10:00,381.7,381.7,380.67,381.29,17746.0,380.6731,380.6731,379.6459,380.2642,17746.0
2016-03-11 12:15:00,381.28,382.13,380.87,381.68,9373.0,380.2543,381.102,379.8454,380.6532,9373.0
2016-03-11 12:20:00,381.53,382.86,381.28,382.31,7714.0,380.5036,381.83,380.2543,381.2815,7714.0
2016-03-11 12:25:00,382.14,382.95,382.14,382.6,1200.0,381.1119,381.9198,381.1119,381.5707,1200.0
2016-03-11 12:30:00,382.73,382.73,381.35,381.35,1400.0,381.7004,381.7004,380.3241,380.3241,1400.0
2016-03-11 12:35:00,381.86,381.86,380.8,381.02,5200.0,380.8327,380.8327,379.7755,379.995,5200.0
2016-03-11 12:40:00,380.95,381.48,380.57,380.98,4850.0,379.9251,380.4537,379.5462,379.9551,4850.0
2016-03-11 12:45:00,381.08,381.08,380.28,380.47,2862.0,380.0548,380.0548,379.2569,379.4464,2862.0
2016-03-11 12:50:00,380.45,380.67,380.3,380.67,1411.0,379.4265,379.6459,379.2769,379.6459,1411.0
2016-03-11 12:55:00,380.51,380.68,379.64,380.1,4050.0,379.4863,379.6559,378.6187,379.0774,4050.0
2016-03-11 13:00:00,380.17,380.61,379.5,379.93,2950.0,379.1472,379.5861,378.479,378.9079,2950.0
2016-03-11 13:05:00,380.35,380.88,379.51,380.88,7400.0,379.3268,379.8553,378.489,379.8553,7400.0
2016-03-11 13:10:00,380.79,381.53,380.79,381.19,4000.0,379.7656,380.5036,379.7656,380.1645,4000.0
2016-03-11 13:15:00,381.55,381.91,380.8,381.8,25762.0,380.5235,380.8826,379.7755,380.7729,25762.0
2016-03-11 13:20:00,381.35,382.0,381.35,381.71,1649.0,380.3241,380.9723,380.3241,380.6831,1649.0
2016-03-11 13:25:00,381.61,382.0,381.61,381.92,2065.0,380.5834,380.9723,380.5834,380.8925,2065.0
2016-03-11 13:30:00,381.92,382.05,381.47,381.63,4094.0,380.8925,381.0222,380.4437,380.6033,4094.0
2016-03-11 13:35:00,381.63,381.87,381.28,381.69,5200.0,380.6033,380.8427,380.2543,380.6632,5200.0
2016-03-11 13:40:00,381.78,381.88,381.6,381.88,3700.0,380.7529,380.8526,380.5734,380.8526,3700.0
2016-03-11 13:45:00,381.65,382.04,381.54,381.95,5986.0,380.6233,381.0122,380.5136,380.9225,5986.0
2016-03-11 13:50:00,381.75,382.16,381.7,382.16,5500.0,380.723,381.1319,380.6731,381.1319,5500.0
2016-03-11 13:55:00,382.14,382.62,381.83,381.9,6289.0,381.1119,381.5906,380.8028,380.8726,6289.0
2016-03-11 14:00:00,382.01,382.66,381.91,382.57,14627.0,380.9823,381.6305,380.8826,381.5408,14627.0
2016-03-11 14:05:00,382.42,382.99,382.27,382.61,4761.0,381.3912,381.9597,381.2416,381.5807,4761.0
2016-03-11 14:10:00,382.73,382.75,382.23,382.32,1700.0,381.7004,381.7203,381.2017,381.2915,1700.0
2016-03-11 14:15:00,382.7,382.7,381.42,381.68,6400.0,381.6704,381.6704,380.3939,380.6532,6400.0
2016-03-11 14:20:00,381.89,382.0,381.48,381.48,1500.0,380.8626,380.9723,380.4537,380.4537,1500.0
2016-03-11 14:25:00,381.47,381.92,380.24,380.24,11585.0,380.4437,380.8925,379.2171,379.2171,11585.0
2016-03-11 14:30:00,380.08,380.08,379.36,379.43,5096.0,379.0575,379.0575,378.3394,378.4092,5096.0
2016-03-11 14:35:00,379.23,379.43,378.86,378.86,6257.0,378.2098,378.4092,377.8408,377.8408,6257.0
2016-03-11 14:40:00,378.86,379.36,378.75,379.36,12500.0,377.8408,378.3394,377.7311,378.3394,12500.0
2016-03-11 14:45:00,379.45,380.01,379.43,380.01,5000.0,378.4292,378.9877,378.4092,378.9877,5000.0
2016-03-11 14:50:00,380.06,380.18,378.63,379.33,12204.0,379.0375,379.1572,377.6114,378.3095,12204.0
2016-03-11 14:55:00,378.88,378.92,378.01,378.01,6897.0,377.8607,377.9006,376.9931,376.9931,6897.0
2016-03-11 15:00:00,378.58,379.1,378.53,379.1,7464.0,377.5615,378.0801,377.5117,378.0801,7464.0
2016-03-11 15:05:00,379.51,380.08,379.33,380.07,3619.0,378.489,379.0575,378.3095,379.0475,3619.0
2016-03-11 15:10:00,380.02,380.49,379.03,379.05,5400.0,378.9976,379.4664,378.0103,378.0303,5400.0
2016-03-11 15:15:00,378.77,379.1,378.24,378.24,1975.0,377.751,378.0801,377.2224,377.2224,1975.0
2016-03-11 15:20:00,378.23,378.42,377.79,378.13,7149.0,377.2125,377.4019,376.7736,377.1127,7149.0
2016-03-11 15:25:00,378.13,378.34,377.5,377.52,6104.0,377.1127,377.3222,376.4844,376.5044,6104.0
2016-03-11 15:30:00,377.65,377.97,375.95,376.47,19064.0,376.634,376.9532,374.9386,375.4572,19064.0
2016-03-11 15:35:00,376.72,377.26,376.42,376.99,5917.0,375.7065,376.2451,375.4073,375.9758,5917.0
2016-03-11 15:40:00,376.99,377.61,376.69,377.05,18480.0,375.9758,376.5941,375.6766,376.0356,18480.0
2016-03-11 15:45:00,376.96,377.3,376.74,377.14,27637.0,375.9459,376.285,375.7265,376.1254,27637.0
2016-03-11 15:50:00,377.11,377.4,376.83,376.83,30540.0,376.0955,376.3847,375.8162,375.8162,30540.0
2016-03-11 15:55:00,376.82,377.12,376.5,377.12,48053.0,375.8063,376.1054,375.4871,376.1054,48053.0
2016-03-14 09:30:00,378.55,379.1,372.01,375.0,25189.0,377.5316,378.0801,371.0092,373.9911,25189.0
2016-03-14 09:35:00,375.0,378.75,374.12,377.79,16761.0,373.9911,377.7311,373.1135,376.7736,16761.0
2016-03-14 09:40:00,377.77,378.69,375.03,376.0,4709.0,376.7537,377.6712,374.0211,374.9885,4709.0
2016-03-14 09:45:00,376.56,376.57,374.66,374.98,8263.0,375.547,375.5569,373.6521,373.9712,8263.0
2016-03-14 09:50:00,374.99,375.52,374.12,375.0,12607.0,373.9812,374.5098,373.1135,373.9911,12607.0
2016-03-14 09:55:00,375.26,375.67,374.61,375.0,7963.0,374.2505,374.6593,373.6022,373.9911,7963.0
2016-03-14 10:00:00,375.01,375.92,374.99,375.48,8096.0,374.0011,374.9087,373.9812,374.4699,8096.0
2016-03-14 10:05:00,375.53,375.59,374.51,375.15,44554.0,374.5197,374.5796,373.5025,374.1407,44554.0
2016-03-14 10:10:00,375.59,375.59,373.5,374.15,5871.0,374.5796,374.5796,372.4952,373.1434,5871.0
2016-03-14 10:15:00,374.48,374.48,372.68,373.55,5705.0,373.4725,373.4725,371.6774,372.5451,5705.0
2016-03-14 10:20:00,374.14,375.0,371.42,372.22,14226.0,373.1335,373.9911,370.4208,371.2186,14226.0
2016-03-14 10:25:00,372.22,373.0,371.0,373.0,7267.0,371.2186,371.9965,370.0019,371.9965,7267.0
2016-03-14 10:30:00,373.0,373.98,372.72,373.41,11547.0,371.9965,372.9739,371.7173,372.4054,11547.0
2016-03-14 10:35:00,372.98,375.15,372.97,374.01,10915.0,371.9766,374.1407,371.9666,373.0038,10915.0
2016-03-14 10:40:00,374.0,374.9,374.0,374.62,4050.0,372.9938,373.8914,372.9938,373.6122,4050.0
2016-03-14 10:45:00,374.0,374.0,373.2,373.29,2275.0,372.9938,372.9938,372.196,372.2858,2275.0
2016-03-14 10:50:00,373.0,373.54,372.8,372.8,5896.0,371.9965,372.5351,371.7971,371.7971,5896.0
2016-03-14 10:55:00,372.95,373.48,372.69,373.2,10516.0,371.9467,372.4752,371.6874,372.196,10516.0
2016-03-14 11:00:00,373.17,373.82,372.93,373.7,4399.0,372.1661,372.8143,371.9267,372.6946,4399.0
2016-03-14 11:05:00,373.28,374.4,373.28,374.4,754.0,372.2758,373.3928,372.2758,373.3928,754.0
2016-03-14 11:10:00,374.35,374.93,374.25,374.65,1600.0,373.3429,373.9213,373.2432,373.6421,1600.0
2016-03-14 11:15:00,374.53,375.2,374.46,374.73,5806.0,373.5224,374.1906,373.4526,373.7219,5806.0
2016-03-14 11:20:00,374.84,375.22,374.77,375.22,4992.0,373.8316,374.2106,373.7618,374.2106,4992.0
2016-03-14 11:25:00,375.01,375.31,374.5,374.5,4600.0,374.0011,374.3003,373.4925,373.4925,4600.0
2016-03-14 11:30:00,374.4,375.1,373.7,374.21,11530.0,373.3928,374.0909,372.6946,373.2033,11530.0
2016-03-14 11:35:00,374.5,375.41,373.97,375.16,29325.0,373.4925,374.4,372.9639,374.1507,29325.0
2016-03-14 11:40:00,375.46,375.8,374.59,375.5,27616.0,374.4499,374.789,373.5823,374.4898,27616.0
2016-03-14 11:45:00,375.12,375.52,373.86,373.86,6095.0,374.1108,374.5098,372.8542,372.8542,6095.0
2016-03-14 11:50:00,374.11,374.72,374.11,374.27,3300.0,373.1035,373.7119,373.1035,373.2631,3300.0
2016-03-14 11:55:00,374.71,374.71,373.01,373.65,2462.0,373.7019,373.7019,372.0065,372.6448,2462.0
2016-03-14 12:00:00,373.5,374.3,373.5,374.2,2303.0,372.4952,373.293,372.4952,373.1933,2303.0
2016-03-14 12:05:00,373.7,374.0,372.76,373.32,9509.0,372.6946,372.9938,371.7572,372.3157,9509.0
2016-03-14 12:10:00,373.33,373.9,372.08,372.31,14250.0,372.3256,372.8941,371.079,371.3084,14250.0
2016-03-14 12:15:00,372.82,372.83,372.3,372.76,3567.0,371.817,371.827,371.2984,371.7572,3567.0
2016-03-14 12:20:00,372.81,372.81,371.51,372.12,15218.0,371.807,371.807,370.5105,371.1189,15218.0
2016-03-14 12:25:00,371.59,371.59,371.37,371.37,802.0,370.5903,370.5903,370.3709,370.3709,802.0
2016-03-14 12:30:00,371.41,371.41,370.65,370.68,4404.0,370.4108,370.4108,369.6529,369.6828,4404.0
2016-03-14 12:35:00,371.16,372.23,371.16,372.23,3412.0,370.1615,371.2286,370.1615,371.2286,3412.0
2016-03-14 12:40:00,372.21,372.39,371.85,372.39,3077.0,371.2087,371.3882,370.8496,371.3882,3077.0
2016-03-14 12:45:00,372.6,372.84,372.17,372.17,2100.0,371.5976,371.837,371.1688,371.1688,2100.0
2016-03-14 12:50:00,372.25,373.04,372.25,372.53,1989.0,371.2485,372.0364,371.2485,371.5278,1989.0
2016-03-14 12:55:00,372.12,372.92,372.12,372.51,2750.0,371.1189,371.9167,371.1189,371.5078,2750.0
2016-03-14 13:00:00,372.4,372.58,372.01,372.01,2215.0,371.3981,371.5777,371.0092,371.0092,2215.0
2016-03-14 13:05:00,372.49,373.15,372.2,372.2,4600.0,371.4879,372.1461,371.1987,371.1987,4600.0
2016-03-14 13:10:00,372.3,373.35,372.29,372.81,6400.0,371.2984,372.3456,371.2884,371.807,6400.0
2016-03-14 13:15:00,372.45,372.7,371.35,371.35,9736.0,371.448,371.6973,370.351,370.351,9736.0
2016-03-14 13:20:00,371.5,372.8,371.44,372.8,7622.0,370.5006,371.7971,370.4407,371.7971,7622.0
2016-03-14 13:25:00,372.66,373.09,372.38,372.6,3500.0,371.6574,372.0863,371.3782,371.5976,3500.0
2016-03-14 13:30:00,373.14,374.69,373.14,374.68,8600.0,372.1362,373.682,372.1362,373.672,8600.0
2016-03-14 13:35:00,374.79,374.84,374.14,374.14,4400.0,373.7817,373.8316,373.1335,373.1335,4400.0
2016-03-14 13:40:00,374.0,374.79,374.0,374.55,5150.0,372.9938,373.7817,372.9938,373.5424,5150.0
2016-03-14 13:45:00,374.6,374.64,374.01,374.42,3011.0,373.5922,373.6321,373.0038,373.4127,3011.0
2016-03-14 13:50:00,374.58,375.2,374.58,375.0,11535.0,373.5723,374.1906,373.5723,373.9911,11535.0
2016-03-14 13:55:00,374.86,374.88,374.26,374.26,2600.0,373.8515,373.8715,373.2531,373.2531,2600.0
2016-03-14 14:00:00,374.42,374.78,374.27,374.41,3060.0,373.4127,373.7717,373.2631,373.4027,3060.0
2016-03-14 14:05:00,374.8,374.8,373.87,374.06,3500.0,373.7917,373.7917,372.8642,373.0537,3500.0
2016-03-14 14:10:00,374.2,374.79,373.9,374.65,3230.0,373.1933,373.7817,372.8941,373.6421,3230.0
2016-03-14 14:15:00,374.43,374.78,373.97,374.78,2350.0,373.4227,373.7717,372.9639,373.7717,2350.0
2016-03-14 14:20:00,374.59,374.86,374.43,374.53,1600.0,373.5823,373.8515,373.4227,373.5224,1600.0
2016-03-14 14:25:00,374.85,375.02,374.58,374.93,3029.0,373.8416,374.0111,373.5723,373.9213,3029.0
2016-03-14 14:30:00,374.91,375.2,374.5,374.56,5302.0,373.9014,374.1906,373.4925,373.5523,5302.0
2016-03-14 14:35:00,374.63,374.99,374.39,374.52,3958.0,373.6221,373.9812,373.3828,373.5124,3958.0
2016-03-14 14:40:00,374.25,374.72,372.73,373.0,14764.0,373.2432,373.7119,371.7273,371.9965,14764.0
2016-03-14 14:45:00,373.6,375.2,373.12,375.1,9207.0,372.5949,374.1906,372.1162,374.0909,9207.0
2016-03-14 14:50:00,374.76,375.5,374.75,374.98,10865.0,373.7518,374.4898,373.7418,373.9712,10865.0
2016-03-14 14:55:00,375.24,375.5,375.16,375.5,5748.0,374.2305,374.4898,374.1507,374.4898,5748.0
2016-03-14 15:00:00,375.42,375.42,374.59,374.66,6000.0,374.41,374.41,373.5823,373.6521,6000.0
2016-03-14 15:05:00,374.91,375.15,374.7,374.89,4200.0,373.9014,374.1407,373.692,373.8814,4200.0
2016-03-14 15:10:00,374.86,374.86,374.15,374.15,3000.0,373.8515,373.8515,373.1434,373.1434,3000.0
2016-03-14 15:15:00,374.06,374.37,373.0,373.0,9700.0,373.0537,373.3628,371.9965,371.9965,9700.0
2016-03-14 15:20:00,373.0,373.53,372.84,373.17,7100.0,371.9965,372.5251,371.837,372.1661,7100.0
2016-03-14 15:25:00,373.01,374.52,373.01,374.28,10200.0,372.0065,373.5124,372.0065,373.2731,10200.0
2016-03-14 15:30:00,374.04,374.13,372.75,372.78,16057.0,373.0337,373.1235,371.7472,371.7771,16057.0
2016-03-14 15:35:00,372.78,373.39,372.78,372.86,14364.0,371.7771,372.3855,371.7771,371.8569,14364.0
2016-03-14 15:40:00,372.9,373.5,372.68,372.92,16903.0,371.8968,372.4952,371.6774,371.9167,16903.0
2016-03-14 15:45:00,372.99,373.18,372.23,372.23,23487.0,371.9866,372.176,371.2286,371.2286,23487.0
2016-03-14 15:50:00,372.36,373.45,372.29,372.76,35199.0,371.3583,372.4453,371.2884,371.7572,35199.0
2016-03-14 15:55:00,372.76,373.87,372.68,373.27,63646.0,371.7572,372.8642,371.6774,372.2658,63646.0
2016-03-15 09:30:00,369.96,372.28,369.0,369.0,32428.0,368.9647,371.2785,368.0073,368.0073,32428.0
2016-03-15 09:35:00,369.0,369.49,367.13,367.13,17800.0,368.0073,368.496,366.1423,366.1423,17800.0
2016-03-15 09:40:00,367.0,368.98,366.95,367.84,20074.0,366.0127,367.9873,365.9628,366.8504,20074.0
2016-03-15 09:45:00,367.97,368.21,365.67,366.18,16600.0,366.9801,367.2194,364.6862,365.1949,16600.0
2016-03-15 09:50:00,366.43,366.52,364.0,364.0,20136.0,365.4442,365.534,363.0207,363.0207,20136.0
2016-03-15 09:55:00,363.7,364.0,362.95,363.23,14248.0,362.7215,363.0207,361.9736,362.2528,14248.0
2016-03-15 10:00:00,363.89,363.89,362.5,363.01,20280.0,362.911,362.911,361.5248,362.0334,20280.0
2016-03-15 10:05:00,362.21,362.84,360.38,360.62,27230.0,361.2356,361.8639,359.4105,359.6498,27230.0
2016-03-15 10:10:00,360.13,361.63,359.35,361.55,48804.0,359.1612,360.6571,358.3833,360.5773,48804.0
2016-03-15 10:15:00,362.0,362.05,359.8,360.75,20492.0,361.0261,361.076,358.832,359.7795,20492.0
2016-03-15 10:20:00,360.75,360.75,359.17,360.19,19374.0,359.7795,359.7795,358.2037,359.221,19374.0
2016-03-15 10:25:00,360.0,361.75,359.28,361.61,20520.0,359.0315,360.7768,358.3134,360.6372,20520.0
2016-03-15 10:30:00,361.75,364.13,361.75,363.84,30688.0,360.7768,363.1504,360.7768,362.8612,30688.0
2016-03-15 10:35:00,363.65,365.35,363.65,365.35,26912.0,362.6717,364.3671,362.6717,364.3671,26912.0
2016-03-15 10:40:00,365.46,365.95,364.75,365.5,22600.0,364.4768,364.9655,363.7687,364.5167,22600.0
2016-03-15 10:45:00,365.0,365.15,363.26,363.35,24740.0,364.0181,364.1676,362.2827,362.3725,24740.0
2016-03-15 10:50:00,363.18,364.64,363.14,363.73,22192.0,362.2029,363.659,362.1631,362.7515,22192.0
2016-03-15 10:55:00,363.57,364.67,363.53,364.06,14702.0,362.5919,363.6889,362.552,363.0806,14702.0
2016-03-15 11:00:00,364.2,365.02,364.2,364.71,12246.0,363.2202,364.038,363.2202,363.7288,12246.0
2016-03-15 11:05:00,364.84,365.72,364.49,365.61,9980.0,363.8585,364.7361,363.5094,364.6264,9980.0
2016-03-15 11:10:00,365.63,366.18,364.79,365.09,17630.0,364.6464,365.1949,363.8086,364.1078,17630.0
2016-03-15 11:15:00,365.03,365.53,364.45,364.99,9720.0,364.048,364.5466,363.4695,364.0081,9720.0
2016-03-15 11:20:00,364.75,366.67,364.75,366.67,8882.0,363.7687,365.6836,363.7687,365.6836,8882.0
2016-03-15 11:25:00,366.85,367.01,365.29,365.8,12632.0,365.8631,366.0226,364.3073,364.8159,12632.0
2016-03-15 11:30:00,365.69,366.75,365.53,366.37,9528.0,364.7062,365.7633,364.5466,365.3844,9528.0
2016-03-15 11:35:00,366.5,366.98,365.82,365.9,4800.0,365.514,365.9927,364.8358,364.9156,4800.0
2016-03-15 11:40:00,365.98,367.06,365.87,366.32,10538.0,364.9954,366.0725,364.8857,365.3345,10538.0
2016-03-15 11:45:00,366.28,367.07,365.49,365.78,10750.0,365.2946,366.0825,364.5067,364.796,10750.0
2016-03-15 11:50:00,365.41,365.48,364.25,364.25,5060.0,364.4269,364.4968,363.2701,363.2701,5060.0
2016-03-15 11:55:00,364.23,365.36,363.76,364.42,8562.0,363.2501,364.3771,362.7814,363.4396,8562.0
2016-03-15 12:00:00,364.1,364.54,363.88,364.06,10074.0,363.1205,363.5593,362.9011,363.0806,10074.0
2016-03-15 12:05:00,363.86,364.27,363.72,364.11,7400.0,362.8811,363.29,362.7415,363.1304,7400.0
2016-03-15 12:10:00,364.02,364.92,363.8,364.91,10920.0,363.0407,363.9383,362.8213,363.9283,10920.0
2016-03-15 12:15:00,364.52,365.14,364.35,365.03,8604.0,363.5393,364.1577,363.3698,364.048,8604.0
2016-03-15 12:20:00,364.93,365.66,364.93,365.6,8200.0,363.9482,364.6763,363.9482,364.6164,8200.0
2016-03-15 12:25:00,365.43,365.64,365.2,365.54,8068.0,364.4469,364.6563,364.2175,364.5566,8068.0
2016-03-15 12:30:00,365.36,366.36,365.15,366.36,26134.0,364.3771,365.3744,364.1676,365.3744,26134.0
2016-03-15 12:35:00,366.08,366.5,365.65,365.87,7400.0,365.0951,365.514,364.6663,364.8857,7400.0
2016-03-15 12:40:00,366.06,366.06,365.53,365.86,3844.0,365.0752,365.0752,364.5466,364.8757,3844.0
2016-03-15 12:45:00,365.58,365.74,364.49,365.74,8840.0,364.5965,364.7561,363.5094,364.7561,8840.0
2016-03-15 12:50:00,365.43,365.8,364.7,364.88,16800.0,364.4469,364.8159,363.7189,363.8984,16800.0
2016-03-15 12:55:00,364.86,365.33,364.57,365.11,32476.0,363.8784,364.3472,363.5892,364.1278,32476.0
2016-03-15 13:00:00,365.19,365.51,364.47,364.91,39980.0,364.2075,364.5267,363.4895,363.9283,39980.0
2016-03-15 13:05:00,364.91,365.61,364.91,365.05,17104.0,363.9283,364.6264,363.9283,364.0679,17104.0
2016-03-15 13:10:00,365.3,365.91,365.21,365.21,9820.0,364.3172,364.9256,364.2275,364.2275,9820.0
2016-03-15 13:15:00,365.31,366.03,365.31,365.79,8998.0,364.3272,365.0453,364.3272,364.8059,8998.0
2016-03-15 13:20:00,365.84,366.51,365.48,366.23,33670.0,364.8558,365.524,364.4968,365.2447,33670.0
2016-03-15 13:25:00,366.25,367.42,366.23,367.37,9008.0,365.2647,366.4315,365.2447,366.3817,9008.0
2016-03-15 13:30:00,367.48,367.87,366.89,367.08,26644.0,366.4914,366.8803,365.903,366.0925,26644.0
2016-03-15 13:35:00,367.02,368.39,366.9,367.88,22562.0,366.0326,367.3989,365.9129,366.8903,22562.0
2016-03-15 13:40:00,367.82,368.04,367.66,367.89,7200.0,366.8305,367.0499,366.6709,366.9003,7200.0
2016-03-15 13:45:00,367.87,367.96,367.57,367.6,3700.0,366.8803,366.9701,366.5811,366.6111,3700.0
2016-03-15 13:50:00,367.49,367.89,367.28,367.55,9334.0,366.5014,366.9003,366.2919,366.5612,9334.0
2016-03-15 13:55:00,367.67,367.67,366.8,366.93,8400.0,366.6809,366.6809,365.8132,365.9429,8400.0
2016-03-15 14:00:00,367.2,367.96,367.2,367.57,7178.0,366.2121,366.9701,366.2121,366.5811,7178.0
2016-03-15 14:05:00,367.75,367.75,367.25,367.25,3800.0,366.7607,366.7607,366.262,366.262,3800.0
2016-03-15 14:10:00,367.47,368.67,367.42,368.67,8600.0,366.4814,367.6782,366.4315,367.6782,8600.0
2016-03-15 14:15:00,368.55,368.83,367.49,367.59,11864.0,367.5585,367.8377,366.5014,366.6011,11864.0
2016-03-15 14:20:00,367.6,367.71,366.88,366.9,5200.0,366.6111,366.7208,365.893,365.9129,5200.0
2016-03-15 14:25:00,367.06,367.23,366.65,367.07,16800.0,366.0725,366.2421,365.6636,366.0825,16800.0
2016-03-15 14:30:00,366.78,367.37,366.69,367.36,7990.0,365.7933,366.3817,365.7035,366.3717,7990.0
2016-03-15 14:35:00,366.87,367.11,366.57,367.1,11242.0,365.883,366.1224,365.5838,366.1124,11242.0
2016-03-15 14:40:00,366.96,366.96,365.94,365.94,19126.0,365.9728,365.9728,364.9555,364.9555,19126.0
2016-03-15 14:45:00,366.55,366.55,365.4,365.62,7654.0,365.5639,365.5639,364.417,364.6364,7654.0
2016-03-15 14:50:00,365.91,365.95,364.8,365.2,21400.0,364.9256,364.9655,363.8186,364.2175,21400.0
2016-03-15 14:55:00,365.37,365.48,364.71,365.16,8200.0,364.3871,364.4968,363.7288,364.1776,8200.0
2016-03-15 15:00:00,365.15,365.5,364.82,364.82,11800.0,364.1676,364.5167,363.8385,363.8385,11800.0
2016-03-15 15:05:00,364.91,365.38,364.55,365.34,9300.0,363.9283,364.397,363.5693,364.3571,9300.0
2016-03-15 15:10:00,365.23,365.9,365.04,365.76,13050.0,364.2474,364.9156,364.0579,364.776,13050.0
2016-03-15 15:15:00,365.9,367.44,365.57,367.4,18548.0,364.9156,366.4515,364.5865,366.4116,18548.0
2016-03-15 15:20:00,367.39,368.04,366.77,366.86,9122.0,366.4016,367.0499,365.7833,365.873,9122.0
2016-03-15 15:25:00,366.66,366.98,366.52,366.62,14800.0,365.6736,365.9927,365.534,365.6337,14800.0
2016-03-15 15:30:00,366.69,366.81,366.0,366.55,27220.0,365.7035,365.8232,365.0154,365.5639,27220.0
2016-03-15 15:35:00,366.5,366.73,366.0,366.22,29674.0,365.514,365.7434,365.0154,365.2348,29674.0
2016-03-15 15:40:00,366.18,366.5,365.87,366.0,32168.0,365.1949,365.514,364.8857,365.0154,32168.0
2016-03-15 15:45:00,365.86,366.73,365.79,366.47,48958.0,364.8757,365.7434,364.8059,365.4841,48958.0
2016-03-15 15:50:00,366.81,367.24,366.43,367.24,24682.0,365.8232,366.252,365.4442,366.252,24682.0
2016-03-15 15:55:00,367.25,367.79,367.02,367.13,89354.0,366.262,366.8005,366.0326,366.1423,89354.0
2016-03-16 09:30:00,367.0,377.73,366.85,374.57,22651.0,366.0127,376.7138,365.8631,373.5623,22651.0
2016-03-16 09:35:00,374.57,376.42,374.11,375.02,13645.0,373.5623,375.4073,373.1035,374.0111,13645.0
2016-03-16 09:40:00,375.63,375.91,371.76,371.76,8345.0,374.6195,374.8987,370.7599,370.7599,8345.0
2016-03-16 09:45:00,371.76,375.91,371.76,375.89,3921.0,370.7599,374.8987,370.7599,374.8788,3921.0
2016-03-16 09:50:00,376.93,379.0,376.87,377.63,12940.0,375.916,377.9804,375.8561,376.6141,12940.0
2016-03-16 09:55:00,377.31,378.5,376.96,377.4,7000.0,376.2949,377.4817,375.9459,376.3847,7000.0
2016-03-16 10:00:00,377.38,379.88,377.38,379.88,18117.0,376.3647,378.858,376.3647,378.858,18117.0
2016-03-16 10:05:00,380.0,381.0,379.41,380.13,16043.0,378.9777,379.975,378.3893,379.1073,16043.0
2016-03-16 10:10:00,380.8,380.92,379.71,380.12,8595.0,379.7755,379.8952,378.6885,379.0974,8595.0
2016-03-16 10:15:00,380.65,380.65,379.43,380.01,9563.0,379.6259,379.6259,378.4092,378.9877,9563.0
2016-03-16 10:20:00,379.87,380.54,378.13,380.54,5807.0,378.848,379.5162,377.1127,379.5162,5807.0
2016-03-16 10:25:00,380.52,380.52,378.08,378.08,11660.0,379.4963,379.4963,377.0629,377.0629,11660.0
2016-03-16 10:30:00,378.14,378.28,376.53,377.65,30421.0,377.1227,377.2623,375.517,376.634,30421.0
2016-03-16 10:35:00,377.71,378.38,377.22,378.29,8500.0,376.6939,377.3621,376.2052,377.2723,8500.0
2016-03-16 10:40:00,378.26,378.82,377.77,378.13,5292.0,377.2424,377.8009,376.7537,377.1127,5292.0
2016-03-16 10:45:00,378.12,378.12,377.5,377.93,5956.0,377.1028,377.1028,376.4844,376.9133,5956.0
2016-03-16 10:50:00,377.93,378.66,377.11,377.11,7018.0,376.9133,377.6413,376.0955,376.0955,7018.0
2016-03-16 10:55:00,377.53,378.2,377.1,378.2,3700.0,376.5143,377.1825,376.0855,377.1825,3700.0
2016-03-16 11:00:00,377.51,378.68,377.09,377.09,6872.0,376.4944,377.6612,376.0755,376.0755,6872.0
2016-03-16 11:05:00,377.14,377.19,376.35,376.49,3200.0,376.1254,376.1753,375.3375,375.4771,3200.0
2016-03-16 11:10:00,377.02,377.05,376.32,376.41,3000.0,376.0057,376.0356,375.3076,375.3974,3000.0
2016-03-16 11:15:00,377.04,377.04,375.01,375.4,4200.0,376.0257,376.0257,374.0011,374.3901,4200.0
2016-03-16 11:20:00,375.5,375.5,374.66,374.67,3363.0,374.4898,374.4898,373.6521,373.662,3363.0
2016-03-16 11:25:00,375.11,375.71,375.09,375.71,1553.0,374.1009,374.6992,374.0809,374.6992,1553.0
2016-03-16 11:30:00,375.72,375.72,374.7,374.83,7101.0,374.7092,374.7092,373.692,373.8216,7101.0
2016-03-16 11:35:00,374.95,375.16,374.26,374.99,2593.0,373.9413,374.1507,373.2531,373.9812,2593.0
2016-03-16 11:40:00,375.5,376.86,375.5,376.72,1285.0,374.4898,375.8461,374.4898,375.7065,1285.0
2016-03-16 11:45:00,376.72,376.72,376.72,376.72,1.0,375.7065,375.7065,375.7065,375.7065,1.0
2016-03-16 11:50:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 11:55:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:00:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:05:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:10:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:15:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:20:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:25:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:30:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:35:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:40:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:45:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:50:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:55:00,376.72,376.72,376.72,376.72,1.0,375.7065,375.7065,375.7065,375.7065,1.0
2016-03-16 13:00:00,362.0,375.13,360.0,367.32,153007.0,361.0261,374.1208,359.0315,366.3318,153007.0
2016-03-16 13:05:00,367.42,370.9,367.21,369.29,34366.0,366.4315,369.9022,366.2221,368.2965,34366.0
2016-03-16 13:10:00,369.95,370.29,364.51,364.6,26561.0,368.9547,369.2938,363.5294,363.6191,26561.0
2016-03-16 13:15:00,365.22,365.22,362.11,363.5,35761.0,364.2375,364.2375,361.1358,362.5221,35761.0
2016-03-16 13:20:00,363.6,364.61,362.51,364.61,7743.0,362.6218,363.6291,361.5348,363.6291,7743.0
2016-03-16 13:25:00,364.69,365.92,364.26,364.75,7718.0,363.7089,364.9356,363.28,363.7687,7718.0
2016-03-16 13:30:00,365.0,365.3,364.81,365.01,2563.0,364.0181,364.3172,363.8286,364.028,2563.0
2016-03-16 13:35:00,365.16,365.41,363.77,365.41,4843.0,364.1776,364.4269,362.7914,364.4269,4843.0
2016-03-16 13:40:00,365.67,368.77,365.51,366.67,7965.0,364.6862,367.7779,364.5267,365.6836,7965.0
2016-03-16 13:45:00,367.31,367.78,366.08,366.52,5001.0,366.3218,366.7906,365.0951,365.534,5001.0
2016-03-16 13:50:00,366.73,367.67,366.04,367.48,3998.0,365.7434,366.6809,365.0553,366.4914,3998.0
2016-03-16 13:55:00,367.74,370.7,367.71,369.61,4474.0,366.7507,369.7027,366.7208,368.6157,4474.0
2016-03-16 14:00:00,370.46,372.0,367.35,369.06,15161.0,369.4634,370.9992,366.3617,368.0671,15161.0
2016-03-16 14:05:00,369.89,369.99,366.72,367.36,6770.0,368.8949,368.9946,365.7334,366.3717,6770.0
2016-03-16 14:10:00,367.97,367.97,364.82,365.04,10277.0,366.9801,366.9801,363.8385,364.0579,10277.0
2016-03-16 14:15:00,365.49,375.0,363.12,364.39,18189.0,364.5067,373.9911,362.1431,363.4097,18189.0
2016-03-16 14:20:00,365.49,365.49,363.21,365.26,2719.0,364.5067,364.5067,362.2329,364.2774,2719.0
2016-03-16 14:25:00,364.66,367.99,364.62,365.45,4051.0,363.679,367.0,363.6391,364.4668,4051.0
2016-03-16 14:30:00,367.87,367.87,365.47,366.87,3850.0,366.8803,366.8803,364.4868,365.883,3850.0
2016-03-16 14:35:00,366.6,366.9,365.4,365.83,4600.0,365.6137,365.9129,364.417,364.8458,4600.0
2016-03-16 14:40:00,365.87,368.83,365.86,368.83,9787.0,364.8857,367.8377,364.8757,367.8377,9787.0
2016-03-16 14:45:00,369.55,369.59,366.16,366.17,11677.0,368.5558,368.5957,365.1749,365.1849,11677.0
2016-03-16 14:50:00,366.67,366.68,363.37,365.0,36253.0,365.6836,365.6935,362.3924,364.0181,36253.0
2016-03-16 14:55:00,365.29,365.65,364.0,364.07,10263.0,364.3073,364.6663,363.0207,363.0906,10263.0
2016-03-16 15:00:00,364.06,366.28,363.36,366.25,8580.0,363.0806,365.2946,362.3825,365.2647,8580.0
2016-03-16 15:05:00,366.12,366.24,365.72,365.94,5418.0,365.135,365.2547,364.7361,364.9555,5418.0
2016-03-16 15:10:00,365.78,367.0,365.77,366.96,8939.0,364.796,366.0127,364.786,365.9728,8939.0
2016-03-16 15:15:00,366.75,366.77,366.06,366.06,2600.0,365.7633,365.7833,365.0752,365.0752,2600.0
2016-03-16 15:20:00,366.41,366.99,365.76,366.74,13675.0,365.4243,366.0027,364.776,365.7534,13675.0
2016-03-16 15:25:00,366.67,368.34,366.6,368.21,8102.0,365.6836,367.3491,365.6137,367.2194,8102.0
2016-03-16 15:30:00,368.32,369.79,368.3,369.19,22326.0,367.3291,368.7952,367.3092,368.1968,22326.0
2016-03-16 15:35:00,369.09,370.27,368.76,370.27,17207.0,368.097,369.2739,367.7679,369.2739,17207.0
2016-03-16 15:40:00,370.16,370.55,369.57,369.66,20302.0,369.1642,369.5531,368.5758,368.6655,20302.0
2016-03-16 15:45:00,369.6,369.96,367.23,367.7,13615.0,368.6057,368.9647,366.2421,366.7108,13615.0
2016-03-16 15:50:00,367.11,368.33,367.11,367.74,16598.0,366.1224,367.3391,366.1224,366.7507,16598.0
2016-03-16 15:55:00,367.75,369.06,367.36,368.5,36901.0,366.7607,368.0671,366.3717,367.5086,36901.0
2016-03-17 09:30:00,366.31,366.31,362.29,363.01,10850.0,365.3245,365.3245,361.3153,362.0334,10850.0
2016-03-17 09:35:00,362.33,363.88,360.25,360.29,24964.0,361.3552,362.9011,359.2808,359.3207,24964.0
2016-03-17 09:40:00,360.28,361.15,356.97,357.18,38006.0,359.3108,360.1784,356.0097,356.2191,38006.0
2016-03-17 09:45:00,356.93,358.48,355.74,356.48,10852.0,355.9698,357.5156,354.783,355.521,10852.0
2016-03-17 09:50:00,357.8,357.89,354.0,354.0,17749.0,356.8374,356.9272,353.0476,353.0476,17749.0
2016-03-17 09:55:00,353.5,354.27,350.13,353.39,27625.0,352.549,353.3169,349.1881,352.4393,27625.0
2016-03-17 10:00:00,352.21,352.28,349.09,350.44,46282.0,351.2625,351.3323,348.1509,349.4972,46282.0
2016-03-17 10:05:00,350.01,350.78,349.6,349.94,35915.0,349.0684,349.8363,348.6595,348.9986,35915.0
2016-03-17 10:10:00,349.99,350.5,348.96,350.0,67489.0,349.0484,349.5571,348.0212,349.0584,67489.0
2016-03-17 10:15:00,350.42,350.45,349.47,349.57,17210.0,349.4773,349.5072,348.5298,348.6296,17210.0
2016-03-17 10:20:00,349.58,351.35,349.45,350.27,95380.0,348.6395,350.4048,348.5099,349.3277,95380.0
2016-03-17 10:25:00,350.47,353.3,350.0,352.9,17578.0,349.5271,352.3495,349.0584,351.9506,17578.0
2016-03-17 10:30:00,352.08,352.58,350.45,350.45,8911.0,351.1328,351.6315,349.5072,349.5072,8911.0
2016-03-17 10:35:00,350.37,351.85,350.0,351.05,18879.0,349.4274,350.9034,349.0584,350.1056,18879.0
2016-03-17 10:40:00,351.28,351.62,350.5,350.5,13553.0,350.335,350.674,349.5571,349.5571,13553.0
2016-03-17 10:45:00,350.35,351.26,350.12,351.26,8774.0,349.4075,350.315,349.1781,350.315,8774.0
2016-03-17 10:50:00,351.3,352.26,350.28,350.55,17293.0,350.3549,351.3123,349.3377,349.6069,17293.0
2016-03-17 10:55:00,350.27,352.19,349.8,351.7,21259.0,349.3277,351.2425,348.8589,350.7538,21259.0
2016-03-17 11:00:00,351.53,352.08,349.63,349.99,8155.0,350.5843,351.1328,348.6894,349.0484,8155.0
2016-03-17 11:05:00,349.92,350.32,349.51,349.99,24229.0,348.9786,349.3775,348.5697,349.0484,24229.0
2016-03-17 11:10:00,349.9,350.23,349.5,350.19,7300.0,348.9587,349.2878,348.5598,349.2479,7300.0
2016-03-17 11:15:00,350.59,351.61,350.16,351.2,10274.0,349.6468,350.6641,349.218,350.2552,10274.0
2016-03-17 11:20:00,351.57,351.8,350.65,351.53,9231.0,350.6242,350.8536,349.7067,350.5843,9231.0
2016-03-17 11:25:00,352.0,352.98,351.62,352.33,18830.0,351.053,352.0304,350.674,351.3821,18830.0
2016-03-17 11:30:00,352.12,352.12,351.14,351.17,2771.0,351.1727,351.1727,350.1953,350.2253,2771.0
2016-03-17 11:35:00,351.29,352.5,351.27,351.3,8036.0,350.3449,351.5517,350.325,350.3549,8036.0
2016-03-17 11:40:00,351.21,351.86,350.89,351.86,5610.0,350.2652,350.9134,349.946,350.9134,5610.0
2016-03-17 11:45:00,351.56,353.29,351.43,352.68,11366.0,350.6142,352.3396,350.4846,351.7312,11366.0
2016-03-17 11:50:00,352.94,353.41,352.48,353.4,10803.0,351.9905,352.4592,351.5317,352.4493,10803.0
2016-03-17 11:55:00,353.36,354.78,352.94,354.78,10495.0,352.4094,353.8255,351.9905,353.8255,10495.0
2016-03-17 12:00:00,354.95,355.99,354.3,355.65,10546.0,353.9951,355.0323,353.3468,354.6932,10546.0
2016-03-17 12:05:00,355.1,355.24,354.66,355.03,4314.0,354.1447,354.2843,353.7059,354.0749,4314.0
2016-03-17 12:10:00,355.15,355.24,354.5,354.96,8417.0,354.1946,354.2843,353.5463,354.0051,8417.0
2016-03-17 12:15:00,355.11,355.75,354.86,355.45,6022.0,354.1547,354.7929,353.9053,354.4937,6022.0
2016-03-17 12:20:00,355.5,358.0,355.2,358.0,11629.0,354.5436,357.0369,354.2444,357.0369,11629.0
2016-03-17 12:25:00,357.81,358.66,357.0,358.66,13688.0,356.8474,357.6951,356.0396,357.6951,13688.0
2016-03-17 12:30:00,358.09,359.0,358.07,358.86,13706.0,357.1266,358.0342,357.1067,357.8946,13706.0
2016-03-17 12:35:00,358.72,359.6,358.72,359.36,6696.0,357.7549,358.6326,357.7549,358.3932,6696.0
2016-03-17 12:40:00,359.42,359.62,359.0,359.28,3092.0,358.4531,358.6525,358.0342,358.3134,3092.0
2016-03-17 12:45:00,359.39,359.62,358.19,358.66,9798.0,358.4231,358.6525,357.2264,357.6951,9798.0
2016-03-17 12:50:00,358.66,359.04,358.14,359.0,9942.0,357.6951,358.0741,357.1765,358.0342,9942.0
2016-03-17 12:55:00,359.31,361.06,359.3,360.1,15638.0,358.3434,360.0887,358.3334,359.1312,15638.0
2016-03-17 13:00:00,360.11,360.73,359.85,360.63,6525.0,359.1412,359.7595,358.8819,359.6598,6525.0
2016-03-17 13:05:00,360.63,360.63,359.4,359.9,3928.0,359.6598,359.6598,358.4331,358.9318,3928.0
2016-03-17 13:10:00,359.71,360.05,359.61,359.96,2500.0,358.7423,359.0814,358.6426,358.9916,2500.0
2016-03-17 13:15:00,360.24,361.69,360.0,361.69,11372.0,359.2709,360.717,359.0315,360.717,11372.0
2016-03-17 13:20:00,361.5,361.95,361.49,361.54,2450.0,360.5275,360.9763,360.5175,360.5674,2450.0
2016-03-17 13:25:00,361.84,363.33,361.66,363.0,9375.0,360.8666,362.3525,360.687,362.0234,9375.0
2016-03-17 13:30:00,363.0,363.06,362.2,362.52,4665.0,362.0234,362.0833,361.2256,361.5447,4665.0
2016-03-17 13:35:00,362.64,365.5,362.62,365.26,11492.0,361.6644,364.5167,361.6445,364.2774,11492.0
2016-03-17 13:40:00,365.49,365.94,364.93,365.67,15887.0,364.5067,364.9555,363.9482,364.6862,15887.0
2016-03-17 13:45:00,365.58,365.84,364.73,364.73,6230.0,364.5965,364.8558,363.7488,363.7488,6230.0
2016-03-17 13:50:00,365.0,365.09,363.19,363.19,5990.0,364.0181,364.1078,362.2129,362.2129,5990.0
2016-03-17 13:55:00,363.62,364.06,363.12,363.81,4934.0,362.6418,363.0806,362.1431,362.8313,4934.0
2016-03-17 14:00:00,363.79,364.58,363.78,364.49,4001.0,362.8113,363.5992,362.8013,363.5094,4001.0
2016-03-17 14:05:00,364.58,364.58,363.8,364.3,7300.0,363.5992,363.5992,362.8213,363.3199,7300.0
2016-03-17 14:10:00,364.7,365.43,364.24,365.4,8952.0,363.7189,364.4469,363.2601,364.417,8952.0
2016-03-17 14:15:00,365.71,368.37,365.67,368.17,10284.0,364.7261,367.379,364.6862,367.1795,10284.0
2016-03-17 14:20:00,368.16,368.3,365.97,366.21,9162.0,367.1696,367.3092,364.9854,365.2248,9162.0
2016-03-17 14:25:00,366.09,366.1,364.68,364.73,5169.0,365.1051,365.1151,363.6989,363.7488,5169.0
2016-03-17 14:30:00,364.74,366.7,364.36,365.76,11450.0,363.7588,365.7135,363.3798,364.776,11450.0
2016-03-17 14:35:00,366.13,366.13,364.88,365.24,4673.0,365.145,365.145,363.8984,364.2574,4673.0
2016-03-17 14:40:00,365.38,366.17,365.38,365.59,4560.0,364.397,365.1849,364.397,364.6065,4560.0
2016-03-17 14:45:00,365.77,366.55,365.16,366.06,8000.0,364.786,365.5639,364.1776,365.0752,8000.0
2016-03-17 14:50:00,366.38,366.38,365.61,366.01,10098.0,365.3943,365.3943,364.6264,365.0253,10098.0
2016-03-17 14:55:00,366.71,366.71,365.67,365.67,8451.0,365.7235,365.7235,364.6862,364.6862,8451.0
2016-03-17 15:00:00,365.36,366.57,364.95,366.33,8825.0,364.3771,365.5838,363.9682,365.3445,8825.0
2016-03-17 15:05:00,366.36,366.92,366.35,366.5,13500.0,365.3744,365.9329,365.3644,365.514,13500.0
2016-03-17 15:10:00,366.69,366.93,366.0,366.23,8920.0,365.7035,365.9429,365.0154,365.2447,8920.0
2016-03-17 15:15:00,366.19,366.92,365.86,366.16,9211.0,365.2049,365.9329,364.8757,365.1749,9211.0
2016-03-17 15:20:00,365.95,367.45,365.95,367.45,7911.0,364.9655,366.4615,364.9655,366.4615,7911.0
2016-03-17 15:25:00,367.37,369.45,367.32,369.36,17227.0,366.3817,368.4561,366.3318,368.3663,17227.0
2016-03-17 15:30:00,369.13,369.5,368.55,368.62,20661.0,368.1369,368.5059,367.5585,367.6283,20661.0
2016-03-17 15:35:00,368.49,368.5,367.57,367.89,15090.0,367.4987,367.5086,366.5811,366.9003,15090.0
2016-03-17 15:40:00,367.81,367.81,365.36,365.63,25275.0,366.8205,366.8205,364.3771,364.6464,25275.0
2016-03-17 15:45:00,365.36,365.66,365.01,365.05,13166.0,364.3771,364.6763,364.028,364.0679,13166.0
2016-03-17 15:50:00,365.02,366.59,365.02,366.36,18192.0,364.038,365.6038,364.038,365.3744,18192.0
2016-03-17 15:55:00,366.46,366.46,364.93,365.56,46859.0,365.4741,365.4741,363.9482,364.5765,46859.0
2016-03-18 09:30:00,367.64,367.64,362.02,362.02,148717.0,366.651,366.651,361.0461,361.0461,148717.0
2016-03-18 09:35:00,362.39,364.66,362.02,363.54,8516.0,361.4151,363.679,361.0461,362.562,8516.0
2016-03-18 09:40:00,364.14,364.67,360.0,360.12,9192.0,363.1604,363.6889,359.0315,359.1512,9192.0
2016-03-18 09:45:00,360.12,362.57,360.12,361.28,8771.0,359.1512,361.5946,359.1512,360.3081,8771.0
2016-03-18 09:50:00,360.72,361.29,356.75,357.53,7972.0,359.7496,360.318,355.7902,356.5681,7972.0
2016-03-18 09:55:00,357.43,359.92,357.43,358.82,10987.0,356.4684,358.9517,356.4684,357.8547,10987.0
2016-03-18 10:00:00,358.48,359.32,357.0,357.0,11898.0,357.5156,358.3533,356.0396,356.0396,11898.0
2016-03-18 10:05:00,357.75,360.15,357.61,359.99,11460.0,356.7876,359.1811,356.6479,359.0215,11460.0
2016-03-18 10:10:00,360.01,361.69,359.99,360.94,3813.0,359.0415,360.717,359.0215,359.969,3813.0
2016-03-18 10:15:00,361.06,361.82,359.17,360.11,11165.0,360.0887,360.8466,358.2037,359.1412,11165.0
2016-03-18 10:20:00,359.94,360.76,359.5,360.36,2983.0,358.9717,359.7895,358.5328,359.3905,2983.0
2016-03-18 10:25:00,360.3,362.04,360.18,361.72,5400.0,359.3307,361.066,359.211,360.7469,5400.0
2016-03-18 10:30:00,361.88,362.13,361.36,361.85,6420.0,360.9064,361.1558,360.3878,360.8765,6420.0
2016-03-18 10:35:00,361.9,361.95,358.72,358.85,8655.0,360.9264,360.9763,357.7549,357.8846,8655.0
2016-03-18 10:40:00,359.09,359.31,357.82,358.7,7202.0,358.124,358.3434,356.8574,357.735,7202.0
2016-03-18 10:45:00,359.11,360.33,359.11,359.63,7054.0,358.1439,359.3606,358.1439,358.6625,7054.0
2016-03-18 10:50:00,359.99,360.49,359.41,359.9,33301.0,359.0215,359.5202,358.4431,358.9318,33301.0
2016-03-18 10:55:00,359.73,360.42,358.0,358.13,6590.0,358.7622,359.4504,357.0369,357.1665,6590.0
2016-03-18 11:00:00,358.45,360.5,358.02,360.15,9900.0,357.4857,359.5302,357.0568,359.1811,9900.0
2016-03-18 11:05:00,360.11,360.97,359.89,360.91,13325.0,359.1412,359.9989,358.9218,359.9391,13325.0
2016-03-18 11:10:00,360.46,361.65,360.46,361.05,23230.0,359.4903,360.6771,359.4903,360.0787,23230.0
2016-03-18 11:15:00,360.9,366.36,360.9,362.52,15464.0,359.9291,365.3744,359.9291,361.5447,15464.0
2016-03-18 11:20:00,362.69,363.37,362.49,362.49,7483.0,361.7143,362.3924,361.5148,361.5148,7483.0
2016-03-18 11:25:00,362.69,363.63,362.62,363.63,5807.0,361.7143,362.6517,361.6445,362.6517,5807.0
2016-03-18 11:30:00,363.19,364.09,362.9,363.76,5810.0,362.2129,363.1105,361.9237,362.7814,5810.0
2016-03-18 11:35:00,363.64,364.15,363.5,364.08,7790.0,362.6617,363.1703,362.5221,363.1005,7790.0
2016-03-18 11:40:00,363.95,365.09,363.77,365.03,13090.0,362.9709,364.1078,362.7914,364.048,13090.0
2016-03-18 11:45:00,364.85,366.97,364.67,366.77,17800.0,363.8685,365.9828,363.6889,365.7833,17800.0
2016-03-18 11:50:00,366.77,368.29,366.02,367.86,16421.0,365.7833,367.2992,365.0353,366.8704,16421.0
2016-03-18 11:55:00,367.95,368.99,367.84,368.93,10734.0,366.9601,367.9973,366.8504,367.9375,10734.0
2016-03-18 12:00:00,368.73,369.34,368.6,369.34,6645.0,367.738,368.3464,367.6084,368.3464,6645.0
2016-03-18 12:05:00,369.27,370.41,369.26,369.78,9859.0,368.2766,369.4135,368.2666,368.7852,9859.0
2016-03-18 12:10:00,369.61,369.95,369.29,369.82,4898.0,368.6157,368.9547,368.2965,368.8251,4898.0
2016-03-18 12:15:00,369.72,369.91,368.83,369.25,11739.0,368.7254,368.9148,367.8377,368.2566,11739.0
2016-03-18 12:20:00,369.27,369.85,368.9,368.9,6323.0,368.2766,368.855,367.9076,367.9076,6323.0
2016-03-18 12:25:00,368.9,369.99,368.84,368.84,4314.0,367.9076,368.9946,367.8477,367.8477,4314.0
2016-03-18 12:30:00,368.64,368.64,367.56,368.1,4375.0,367.6483,367.6483,366.5712,367.1097,4375.0
2016-03-18 12:35:00,367.99,368.5,367.46,368.1,6454.0,367.0,367.5086,366.4714,367.1097,6454.0
2016-03-18 12:40:00,367.93,368.0,366.37,366.39,5264.0,366.9402,367.01,365.3844,365.4043,5264.0
2016-03-18 12:45:00,366.11,367.9,366.11,367.6,6525.0,365.1251,366.9103,365.1251,366.6111,6525.0
2016-03-18 12:50:00,367.9,367.92,366.29,366.95,11816.0,366.9103,366.9302,365.3046,365.9628,11816.0
2016-03-18 12:55:00,366.8,369.05,366.8,369.05,14132.0,365.8132,368.0572,365.8132,368.0572,14132.0
2016-03-18 13:00:00,369.19,370.39,367.48,368.34,12725.0,368.1968,369.3936,366.4914,367.3491,12725.0
2016-03-18 13:05:00,368.04,368.25,367.92,367.93,2230.0,367.0499,367.2593,366.9302,366.9402,2230.0
2016-03-18 13:10:00,367.85,367.85,366.91,367.01,3050.0,366.8604,366.8604,365.9229,366.0226,3050.0
2016-03-18 13:15:00,366.6,366.73,364.69,364.69,3800.0,365.6137,365.7434,363.7089,363.7089,3800.0
2016-03-18 13:20:00,365.17,367.1,364.78,367.1,3119.0,364.1876,366.1124,363.7986,366.1124,3119.0
2016-03-18 13:25:00,367.71,367.72,366.39,366.76,6530.0,366.7208,366.7307,365.4043,365.7733,6530.0
2016-03-18 13:30:00,366.68,366.81,364.47,364.85,3947.0,365.6935,365.8232,363.4895,363.8685,3947.0
2016-03-18 13:35:00,365.05,365.13,364.56,364.56,2206.0,364.0679,364.1477,363.5792,363.5792,2206.0
2016-03-18 13:40:00,365.05,366.51,365.05,365.93,4300.0,364.0679,365.524,364.0679,364.9456,4300.0
2016-03-18 13:45:00,366.27,366.97,365.83,366.37,3630.0,365.2846,365.9828,364.8458,365.3844,3630.0
2016-03-18 13:50:00,365.83,366.35,365.2,365.82,4565.0,364.8458,365.3644,364.2175,364.8358,4565.0
2016-03-18 13:55:00,366.24,366.62,365.56,366.23,2437.0,365.2547,365.6337,364.5765,365.2447,2437.0
2016-03-18 14:00:00,366.43,366.7,366.16,366.22,2900.0,365.4442,365.7135,365.1749,365.2348,2900.0
2016-03-18 14:05:00,366.49,366.72,365.57,365.57,3501.0,365.504,365.7334,364.5865,364.5865,3501.0
2016-03-18 14:10:00,365.95,366.53,365.95,366.24,2100.0,364.9655,365.5439,364.9655,365.2547,2100.0
2016-03-18 14:15:00,365.9,365.9,364.53,364.55,5163.0,364.9156,364.9156,363.5493,363.5693,5163.0
2016-03-18 14:20:00,364.55,365.73,364.47,365.55,7119.0,363.5693,364.7461,363.4895,364.5666,7119.0
2016-03-18 14:25:00,365.06,365.25,364.47,364.78,3007.0,364.0779,364.2674,363.4895,363.7986,3007.0
2016-03-18 14:30:00,365.21,365.21,363.98,364.95,5396.0,364.2275,364.2275,363.0008,363.9682,5396.0
2016-03-18 14:35:00,364.72,364.82,364.28,364.75,3700.0,363.7388,363.8385,363.3,363.7687,3700.0
2016-03-18 14:40:00,364.73,364.88,364.0,364.3,5623.0,363.7488,363.8984,363.0207,363.3199,5623.0
2016-03-18 14:45:00,364.56,364.71,363.86,364.22,4606.0,363.5792,363.7288,362.8811,363.2402,4606.0
2016-03-18 14:50:00,364.07,364.07,363.15,363.24,5200.0,363.0906,363.0906,362.173,362.2628,5200.0
2016-03-18 14:55:00,363.25,363.69,362.81,363.09,6496.0,362.2728,362.7116,361.8339,362.1132,6496.0
2016-03-18 15:00:00,363.17,364.0,362.98,363.51,6350.0,362.193,363.0207,362.0035,362.5321,6350.0
2016-03-18 15:05:00,363.66,363.77,363.13,363.71,5819.0,362.6817,362.7914,362.1531,362.7315,5819.0
2016-03-18 15:10:00,364.0,365.36,363.99,364.77,4699.0,363.0207,364.3771,363.0108,363.7887,4699.0
2016-03-18 15:15:00,364.8,365.07,364.53,364.83,5973.0,363.8186,364.0879,363.5493,363.8485,5973.0
2016-03-18 15:20:00,364.87,365.29,364.63,365.28,8967.0,363.8884,364.3073,363.649,364.2973,8967.0
2016-03-18 15:25:00,365.07,365.07,364.08,364.32,7100.0,364.0879,364.0879,363.1005,363.3399,7100.0
2016-03-18 15:30:00,364.3,364.3,363.32,363.81,8450.0,363.3199,363.3199,362.3426,362.8313,8450.0
2016-03-18 15:35:00,363.94,364.53,363.92,364.36,6688.0,362.9609,363.5493,362.941,363.3798,6688.0
2016-03-18 15:40:00,364.47,364.52,363.81,363.82,8480.0,363.4895,363.5393,362.8313,362.8412,8480.0
2016-03-18 15:45:00,363.84,364.22,363.52,364.16,19933.0,362.8612,363.2402,362.542,363.1803,19933.0
2016-03-18 15:50:00,364.06,364.15,363.57,363.88,21599.0,363.0806,363.1703,362.5919,362.9011,21599.0
2016-03-18 15:55:00,363.8,365.12,363.73,364.5,50555.0,362.8213,364.1377,362.7515,363.5194,50555.0
2016-03-21 09:30:00,363.86,364.0,360.53,361.43,10880.0,362.8811,363.0207,359.5601,360.4577,10880.0
2016-03-21 09:35:00,361.07,364.95,361.07,364.95,5012.0,360.0986,363.9682,360.0986,363.9682,5012.0
2016-03-21 09:40:00,366.0,369.85,365.27,368.94,4587.0,365.0154,368.855,364.2873,367.9475,4587.0
2016-03-21 09:45:00,369.78,369.78,367.64,368.68,8661.0,368.7852,368.7852,366.651,367.6882,8661.0
2016-03-21 09:50:00,369.15,372.39,369.07,371.49,10942.0,368.1569,371.3882,368.0771,370.4906,10942.0
2016-03-21 09:55:00,371.03,374.21,370.88,372.56,12404.0,370.0318,373.2033,369.8822,371.5577,12404.0
2016-03-21 10:00:00,371.88,373.36,371.56,371.56,8622.0,370.8795,372.3556,370.5604,370.5604,8622.0
2016-03-21 10:05:00,371.29,372.31,370.78,371.0,20151.0,370.2911,371.3084,369.7825,370.0019,20151.0
2016-03-21 10:10:00,370.11,371.44,368.99,370.5,6354.0,369.1143,370.4407,367.9973,369.5033,6354.0
2016-03-21 10:15:00,370.41,372.53,370.21,371.61,5552.0,369.4135,371.5278,369.214,370.6103,5552.0
2016-03-21 10:20:00,372.01,374.15,371.77,373.03,10938.0,371.0092,373.1434,370.7698,372.0264,10938.0
2016-03-21 10:25:00,373.06,373.83,370.96,370.97,6700.0,372.0564,372.8243,369.962,369.972,6700.0
2016-03-21 10:30:00,370.63,372.5,370.41,372.5,6400.0,369.6329,371.4979,369.4135,371.4979,6400.0
2016-03-21 10:35:00,372.31,372.38,370.74,371.79,5224.0,371.3084,371.3782,369.7426,370.7898,5224.0
2016-03-21 10:40:00,371.97,372.75,371.34,371.77,5300.0,370.9693,371.7472,370.341,370.7698,5300.0
2016-03-21 10:45:00,371.75,374.11,371.28,373.84,7520.0,370.7499,373.1035,370.2812,372.8343,7520.0
2016-03-21 10:50:00,373.9,374.3,372.98,372.98,8660.0,372.8941,373.293,371.9766,371.9766,8660.0
2016-03-21 10:55:00,372.95,373.01,372.05,372.67,4200.0,371.9467,372.0065,371.0491,371.6674,4200.0
2016-03-21 11:00:00,372.46,373.46,372.2,373.45,5600.0,371.458,372.4553,371.1987,372.4453,5600.0
2016-03-21 11:05:00,372.85,372.97,371.86,372.49,13620.0,371.8469,371.9666,370.8596,371.4879,13620.0
2016-03-21 11:10:00,372.43,372.43,372.0,372.41,1946.0,371.4281,371.4281,370.9992,371.4081,1946.0
2016-03-21 11:15:00,371.7,372.64,371.5,372.59,3060.0,370.7,371.6375,370.5006,371.5876,3060.0
2016-03-21 11:20:00,372.61,374.99,372.61,374.99,3249.0,371.6076,373.9812,371.6076,373.9812,3249.0
2016-03-21 11:25:00,374.46,374.91,373.71,374.32,10196.0,373.4526,373.9014,372.7046,373.313,10196.0
2016-03-21 11:30:00,374.49,374.83,374.03,374.54,6737.0,373.4825,373.8216,373.0238,373.5324,6737.0
2016-03-21 11:35:00,374.34,375.28,373.71,375.03,7820.0,373.3329,374.2704,372.7046,374.0211,7820.0
2016-03-21 11:40:00,375.27,375.28,372.48,372.52,15498.0,374.2604,374.2704,371.4779,371.5178,15498.0
2016-03-21 11:45:00,373.13,373.2,371.91,371.91,3170.0,372.1262,372.196,370.9095,370.9095,3170.0
2016-03-21 11:50:00,371.98,372.59,371.0,371.25,9200.0,370.9793,371.5876,370.0019,370.2512,9200.0
2016-03-21 11:55:00,371.26,371.97,370.97,371.96,5026.0,370.2612,370.9693,369.972,370.9593,5026.0
2016-03-21 12:00:00,371.76,372.48,371.02,372.48,3195.0,370.7599,371.4779,370.0219,371.4779,3195.0
2016-03-21 12:05:00,371.89,371.89,371.61,371.61,500.0,370.8895,370.8895,370.6103,370.6103,500.0
2016-03-21 12:10:00,371.72,372.49,371.71,372.49,5499.0,370.72,371.4879,370.71,371.4879,5499.0
2016-03-21 12:15:00,372.0,372.0,371.78,371.78,415.0,370.9992,370.9992,370.7798,370.7798,415.0
2016-03-21 12:20:00,371.83,371.83,370.98,370.98,600.0,370.8297,370.8297,369.982,369.982,600.0
2016-03-21 12:25:00,370.9,371.5,370.36,371.5,2844.0,369.9022,370.5006,369.3636,370.5006,2844.0
2016-03-21 12:30:00,371.65,372.01,371.64,371.85,1299.0,370.6502,371.0092,370.6402,370.8496,1299.0
2016-03-21 12:35:00,371.72,372.77,371.61,372.77,2126.0,370.72,371.7671,370.6103,371.7671,2126.0
2016-03-21 12:40:00,372.86,372.86,371.1,372.16,3627.0,371.8569,371.8569,370.1016,371.1588,3627.0
2016-03-21 12:45:00,372.41,372.51,372.1,372.51,850.0,371.4081,371.5078,371.099,371.5078,850.0
2016-03-21 12:50:00,372.66,372.77,372.08,372.41,4881.0,371.6574,371.7671,371.079,371.4081,4881.0
2016-03-21 12:55:00,372.98,372.98,372.44,372.44,800.0,371.9766,371.9766,371.438,371.438,800.0
2016-03-21 13:00:00,372.24,372.91,372.13,372.91,2650.0,371.2386,371.9068,371.1289,371.9068,2650.0
2016-03-21 13:05:00,373.0,373.11,372.45,372.58,1932.0,371.9965,372.1062,371.448,371.5777,1932.0
2016-03-21 13:10:00,373.01,375.0,372.62,373.98,5799.0,372.0065,373.9911,371.6176,372.9739,5799.0
2016-03-21 13:15:00,374.29,375.92,373.79,375.92,2190.0,373.2831,374.9087,372.7844,374.9087,2190.0
2016-03-21 13:20:00,375.63,375.7,374.75,375.7,4782.0,374.6195,374.6893,373.7418,374.6893,4782.0
2016-03-21 13:25:00,375.7,375.7,375.0,375.13,1519.0,374.6893,374.6893,373.9911,374.1208,1519.0
2016-03-21 13:30:00,375.52,375.65,374.94,374.94,4522.0,374.5098,374.6394,373.9313,373.9313,4522.0
2016-03-21 13:35:00,374.87,375.14,374.5,375.11,4900.0,373.8615,374.1308,373.4925,374.1009,4900.0
2016-03-21 13:40:00,375.12,375.57,374.89,374.96,3000.0,374.1108,374.5596,373.8814,373.9513,3000.0
2016-03-21 13:45:00,374.97,374.97,374.03,374.27,2200.0,373.9612,373.9612,373.0238,373.2631,2200.0
2016-03-21 13:50:00,373.93,374.23,373.53,373.53,700.0,372.924,373.2232,372.5251,372.5251,700.0
2016-03-21 13:55:00,373.47,373.79,373.47,373.68,700.0,372.4653,372.7844,372.4653,372.6747,700.0
2016-03-21 14:00:00,373.71,374.3,373.5,374.3,5784.0,372.7046,373.293,372.4952,373.293,5784.0
2016-03-21 14:05:00,374.17,375.12,374.16,374.56,2400.0,373.1634,374.1108,373.1534,373.5523,2400.0
2016-03-21 14:10:00,374.65,374.97,374.56,374.96,800.0,373.6421,373.9612,373.5523,373.9513,800.0
2016-03-21 14:15:00,374.48,375.42,374.47,374.79,3980.0,373.4725,374.41,373.4626,373.7817,3980.0
2016-03-21 14:20:00,374.8,375.22,374.8,375.22,4181.0,373.7917,374.2106,373.7917,374.2106,4181.0
2016-03-21 14:25:00,375.2,375.74,375.18,375.74,8600.0,374.1906,374.7292,374.1707,374.7292,8600.0
2016-03-21 14:30:00,375.55,375.82,375.25,375.25,6075.0,374.5397,374.8089,374.2405,374.2405,6075.0
2016-03-21 14:35:00,375.26,375.34,374.57,374.73,6447.0,374.2505,374.3302,373.5623,373.7219,6447.0
2016-03-21 14:40:00,374.66,374.76,374.01,374.01,2834.0,373.6521,373.7518,373.0038,373.0038,2834.0
2016-03-21 14:45:00,374.09,374.43,373.38,373.38,2719.0,373.0836,373.4227,372.3755,372.3755,2719.0
2016-03-21 14:50:00,373.5,373.82,372.68,372.82,6428.0,372.4952,372.8143,371.6774,371.817,6428.0
2016-03-21 14:55:00,373.19,373.47,372.73,372.97,2600.0,372.186,372.4653,371.7273,371.9666,2600.0
2016-03-21 15:00:00,372.61,372.66,372.23,372.35,3550.0,371.6076,371.6574,371.2286,371.3483,3550.0
2016-03-21 15:05:00,372.57,372.83,372.16,372.49,2935.0,371.5677,371.827,371.1588,371.4879,2935.0
2016-03-21 15:10:00,372.13,372.13,371.7,371.97,1800.0,371.1289,371.1289,370.7,370.9693,1800.0
2016-03-21 15:15:00,371.95,371.95,371.16,371.22,3182.0,370.9494,370.9494,370.1615,370.2213,3182.0
2016-03-21 15:20:00,371.04,371.55,370.86,371.31,7526.0,370.0418,370.5504,369.8623,370.3111,7526.0
2016-03-21 15:25:00,370.72,371.32,370.7,370.97,1900.0,369.7227,370.321,369.7027,369.972,1900.0
2016-03-21 15:30:00,370.97,371.15,369.36,369.8,5893.0,369.972,370.1515,368.3663,368.8051,5893.0
2016-03-21 15:35:00,370.11,370.51,369.37,369.77,9304.0,369.1143,369.5132,368.3763,368.7752,9304.0
2016-03-21 15:40:00,370.05,370.35,369.49,369.62,8108.0,369.0545,369.3537,368.496,368.6256,8108.0
2016-03-21 15:45:00,369.66,370.54,369.66,370.12,6600.0,368.6655,369.5431,368.6655,369.1243,6600.0
2016-03-21 15:50:00,370.11,371.16,369.5,370.26,10275.0,369.1143,370.1615,368.5059,369.2639,10275.0
2016-03-21 15:55:00,370.44,372.08,370.3,371.09,38778.0,369.4434,371.079,369.3038,370.0917,38778.0
2016-03-22 09:30:00,367.91,374.27,367.88,372.5,13886.0,366.9202,373.2631,366.8903,371.4979,13886.0
2016-03-22 09:35:00,372.58,373.46,369.59,369.6,7390.0,371.5777,372.4553,368.5957,368.6057,7390.0
2016-03-22 09:40:00,370.22,370.98,367.25,370.66,4863.0,369.224,369.982,366.262,369.6628,4863.0
2016-03-22 09:45:00,372.19,372.19,369.53,369.81,1900.0,371.1887,371.1887,368.5359,368.8151,1900.0
2016-03-22 09:50:00,369.73,371.88,368.99,370.82,5958.0,368.7353,370.8795,367.9973,369.8224,5958.0
2016-03-22 09:55:00,372.52,374.36,372.51,373.0,4306.0,371.5178,373.3529,371.5078,371.9965,4306.0
2016-03-22 10:00:00,373.53,373.53,372.16,372.99,2000.0,372.5251,372.5251,371.1588,371.9866,2000.0
2016-03-22 10:05:00,373.15,373.15,371.16,371.29,2300.0,372.1461,372.1461,370.1615,370.2911,2300.0
2016-03-22 10:10:00,371.84,373.15,371.84,372.04,2600.0,370.8397,372.1461,370.8397,371.0391,2600.0
2016-03-22 10:15:00,371.2,371.95,370.52,371.26,2100.0,370.2014,370.9494,369.5232,370.2612,2100.0
2016-03-22 10:20:00,371.84,372.02,370.66,371.77,2635.0,370.8397,371.0192,369.6628,370.7698,2635.0
2016-03-22 10:25:00,371.25,373.15,371.25,373.15,2124.0,370.2512,372.1461,370.2512,372.1461,2124.0
2016-03-22 10:30:00,373.54,373.54,371.5,372.02,3619.0,372.5351,372.5351,370.5006,371.0192,3619.0
2016-03-22 10:35:00,372.62,373.12,371.41,371.87,1483.0,371.6176,372.1162,370.4108,370.8696,1483.0
2016-03-22 10:40:00,371.86,373.89,371.5,373.88,10752.0,370.8596,372.8841,370.5006,372.8742,10752.0
2016-03-22 10:45:00,373.13,374.51,373.13,374.31,8918.0,372.1262,373.5025,372.1262,373.303,8918.0
2016-03-22 10:50:00,374.35,374.82,374.1,374.7,5165.0,373.3429,373.8116,373.0936,373.692,5165.0
2016-03-22 10:55:00,374.01,374.99,374.0,374.57,2533.0,373.0038,373.9812,372.9938,373.5623,2533.0
2016-03-22 11:00:00,374.58,375.49,374.47,375.01,2153.0,373.5723,374.4798,373.4626,374.0011,2153.0
2016-03-22 11:05:00,374.84,375.45,374.58,375.24,7524.0,373.8316,374.4399,373.5723,374.2305,7524.0
2016-03-22 11:10:00,375.12,375.7,375.12,375.5,2250.0,374.1108,374.6893,374.1108,374.4898,2250.0
2016-03-22 11:15:00,375.29,378.15,375.29,377.49,7686.0,374.2804,377.1327,374.2804,376.4745,7686.0
2016-03-22 11:20:00,378.04,379.0,376.63,378.28,9950.0,377.023,377.9804,375.6168,377.2623,9950.0
2016-03-22 11:25:00,378.57,378.6,377.38,378.54,3720.0,377.5515,377.5815,376.3647,377.5216,3720.0
2016-03-22 11:30:00,378.35,379.0,378.13,378.13,7399.0,377.3321,377.9804,377.1127,377.1127,7399.0
2016-03-22 11:35:00,378.49,378.5,377.49,377.73,3100.0,377.4718,377.4817,376.4745,376.7138,3100.0
2016-03-22 11:40:00,377.96,378.41,377.51,378.4,3767.0,376.9432,377.392,376.4944,377.382,3767.0
2016-03-22 11:45:00,378.4,378.79,378.12,378.22,7130.0,377.382,377.771,377.1028,377.2025,7130.0
2016-03-22 11:50:00,378.22,378.56,377.5,377.62,13349.0,377.2025,377.5416,376.4844,376.6041,13349.0
2016-03-22 11:55:00,377.58,377.58,375.5,376.03,6558.0,376.5642,376.5642,374.4898,375.0184,6558.0
2016-03-22 12:00:00,376.07,376.07,374.99,375.41,2400.0,375.0583,375.0583,373.9812,374.4,2400.0
2016-03-22 12:05:00,375.52,376.96,375.52,376.96,2500.0,374.5098,375.9459,374.5098,375.9459,2500.0
2016-03-22 12:10:00,376.21,376.79,375.88,376.16,8792.0,375.1979,375.7763,374.8688,375.148,8792.0
2016-03-22 12:15:00,376.51,377.41,376.33,377.39,4650.0,375.4971,376.3947,375.3176,376.3747,4650.0
2016-03-22 12:20:00,376.91,378.02,376.84,377.53,6969.0,375.896,377.003,375.8262,376.5143,6969.0
2016-03-22 12:25:00,377.53,378.02,377.09,378.0,2850.0,376.5143,377.003,376.0755,376.9831,2850.0
2016-03-22 12:30:00,378.06,378.32,377.77,378.14,1900.0,377.0429,377.3022,376.7537,377.1227,1900.0
2016-03-22 12:35:00,378.4,378.72,377.56,378.72,5769.0,377.382,377.7011,376.5443,377.7011,5769.0
2016-03-22 12:40:00,378.39,379.65,378.08,379.32,7012.0,377.372,378.6286,377.0629,378.2995,7012.0
2016-03-22 12:45:00,379.66,379.66,379.02,379.59,2250.0,378.6386,378.6386,378.0003,378.5688,2250.0
2016-03-22 12:50:00,379.02,379.44,378.95,379.42,1300.0,378.0003,378.4192,377.9305,378.3993,1300.0
2016-03-22 12:55:00,379.96,380.0,379.2,379.2,2946.0,378.9378,378.9777,378.1799,378.1799,2946.0
2016-03-22 13:00:00,379.44,379.45,378.47,378.47,1001.0,378.4192,378.4292,377.4518,377.4518,1001.0
2016-03-22 13:05:00,378.47,378.96,378.23,378.58,5900.0,377.4518,377.9405,377.2125,377.5615,5900.0
2016-03-22 13:10:00,378.87,378.87,378.6,378.6,1268.0,377.8507,377.8507,377.5815,377.5815,1268.0
2016-03-22 13:15:00,378.3,379.39,378.18,379.39,3188.0,377.2823,378.3693,377.1626,378.3693,3188.0
2016-03-22 13:20:00,379.62,379.62,378.88,379.42,2311.0,378.5987,378.5987,377.8607,378.3993,2311.0
2016-03-22 13:25:00,379.93,380.0,379.55,379.75,4137.0,378.9079,378.9777,378.5289,378.7284,4137.0
2016-03-22 13:30:00,379.71,380.65,379.53,380.42,4690.0,378.6885,379.6259,378.509,379.3966,4690.0
2016-03-22 13:35:00,380.01,380.82,379.69,380.03,3094.0,378.9877,379.7955,378.6685,379.0076,3094.0
2016-03-22 13:40:00,379.63,379.63,378.84,379.15,4295.0,378.6087,378.6087,377.8208,378.13,4295.0
2016-03-22 13:45:00,378.79,379.15,378.22,379.15,2761.0,377.771,378.13,377.2025,378.13,2761.0
2016-03-22 13:50:00,379.16,379.16,378.2,378.42,1750.0,378.14,378.14,377.1825,377.4019,1750.0
2016-03-22 13:55:00,378.38,379.11,377.75,378.27,6505.0,377.3621,378.0901,376.7338,377.2524,6505.0
2016-03-22 14:00:00,377.77,378.39,377.5,378.39,4804.0,376.7537,377.372,376.4844,377.372,4804.0
2016-03-22 14:05:00,378.06,378.79,377.46,378.06,4777.0,377.0429,377.771,376.4445,377.0429,4777.0
2016-03-22 14:10:00,378.06,379.05,378.06,378.87,3175.0,377.0429,378.0303,377.0429,377.8507,3175.0
2016-03-22 14:15:00,378.75,379.1,378.44,378.48,4000.0,377.7311,378.0801,377.4219,377.4618,4000.0
2016-03-22 14:20:00,378.88,378.88,377.9,378.36,3707.0,377.8607,377.8607,376.8833,377.3421,3707.0
2016-03-22 14:25:00,378.19,379.23,378.19,379.23,2825.0,377.1726,378.2098,377.1726,378.2098,2825.0
2016-03-22 14:30:00,379.07,379.7,378.96,379.31,2580.0,378.0502,378.6785,377.9405,378.2896,2580.0
2016-03-22 14:35:00,379.64,379.94,379.04,379.47,3500.0,378.6187,378.9179,378.0203,378.4491,3500.0
2016-03-22 14:40:00,379.74,379.74,378.46,379.0,2548.0,378.7184,378.7184,377.4418,377.9804,2548.0
2016-03-22 14:45:00,379.06,379.35,378.79,378.79,2100.0,378.0402,378.3294,377.771,377.771,2100.0
2016-03-22 14:50:00,378.8,379.21,378.79,378.79,3639.0,377.7809,378.1898,377.771,377.771,3639.0
2016-03-22 14:55:00,378.86,379.14,378.79,379.09,2659.0,377.8408,378.12,377.771,378.0701,2659.0
2016-03-22 15:00:00,378.69,378.8,378.12,378.24,3000.0,377.6712,377.7809,377.1028,377.2224,3000.0
2016-03-22 15:05:00,378.07,378.59,377.75,377.97,12189.0,377.0529,377.5715,376.7338,376.9532,12189.0
2016-03-22 15:10:00,378.25,378.43,377.86,378.24,8552.0,377.2324,377.4119,376.8435,377.2224,8552.0
2016-03-22 15:15:00,378.24,378.27,377.53,377.79,4050.0,377.2224,377.2524,376.5143,376.7736,4050.0
2016-03-22 15:20:00,378.0,378.32,377.83,378.32,2100.0,376.9831,377.3022,376.8135,377.3022,2100.0
2016-03-22 15:25:00,378.16,378.52,377.88,378.26,4601.0,377.1426,377.5017,376.8634,377.2424,4601.0
2016-03-22 15:30:00,378.22,378.89,378.0,378.16,6350.0,377.2025,377.8707,376.9831,377.1426,6350.0
2016-03-22 15:35:00,378.38,378.84,377.92,377.93,4683.0,377.3621,377.8208,376.9033,376.9133,4683.0
2016-03-22 15:40:00,378.05,378.74,378.05,378.14,8062.0,377.0329,377.7211,377.0329,377.1227,8062.0
2016-03-22 15:45:00,377.89,378.48,377.53,377.86,6522.0,376.8734,377.4618,376.5143,376.8435,6522.0
2016-03-22 15:50:00,377.99,378.47,377.57,377.8,12324.0,376.9731,377.4518,376.5542,376.7836,12324.0
2016-03-22 15:55:00,378.02,378.74,377.7,378.32,24320.0,377.003,377.7211,376.6839,377.3022,24320.0
2016-03-23 09:30:00,378.85,381.16,378.55,381.16,14501.0,377.8308,380.1346,377.5316,380.1346,14501.0
2016-03-23 09:35:00,381.17,384.32,381.0,383.83,12229.0,380.1446,383.2861,379.975,382.7974,12229.0
2016-03-23 09:40:00,383.38,383.73,379.27,379.51,16962.0,382.3486,382.6977,378.2497,378.489,16962.0
2016-03-23 09:45:00,380.47,381.42,378.0,378.58,9331.0,379.4464,380.3939,376.9831,377.5615,9331.0
2016-03-23 09:50:00,378.46,380.29,377.51,380.29,18149.0,377.4418,379.2669,376.4944,379.2669,18149.0
2016-03-23 09:55:00,380.2,381.72,379.57,381.12,5100.0,379.1772,380.6931,378.5489,380.0947,5100.0
2016-03-23 10:00:00,381.72,381.72,378.9,378.9,9029.0,380.6931,380.6931,377.8807,377.8807,9029.0
2016-03-23 10:05:00,378.58,379.19,377.51,377.51,5607.0,377.5615,378.1699,376.4944,376.4944,5607.0
2016-03-23 10:10:00,377.46,378.18,376.89,377.79,5400.0,376.4445,377.1626,375.8761,376.7736,5400.0
2016-03-23 10:15:00,376.94,377.97,375.93,377.63,3893.0,375.9259,376.9532,374.9186,376.6141,3893.0
2016-03-23 10:20:00,377.34,378.65,377.34,378.0,8455.0,376.3249,377.6313,376.3249,376.9831,8455.0
2016-03-23 10:25:00,378.0,379.08,376.52,378.81,3533.0,376.9831,378.0602,375.5071,377.7909,3533.0
2016-03-23 10:30:00,378.07,378.64,374.0,374.21,4943.0,377.0529,377.6214,372.9938,373.2033,4943.0
2016-03-23 10:35:00,374.0,374.69,372.65,373.7,9508.0,372.9938,373.682,371.6475,372.6946,9508.0
2016-03-23 10:40:00,373.4,373.58,373.0,373.0,2085.0,372.3955,372.575,371.9965,371.9965,2085.0
2016-03-23 10:45:00,373.01,373.78,372.79,373.34,16218.0,372.0065,372.7744,371.7871,372.3356,16218.0
2016-03-23 10:50:00,372.96,372.96,371.07,371.52,8930.0,371.9566,371.9566,370.0717,370.5205,8930.0
2016-03-23 10:55:00,371.11,372.03,371.1,372.02,4200.0,370.1116,371.0291,370.1016,371.0192,4200.0
2016-03-23 11:00:00,372.37,372.37,369.51,369.52,5013.0,371.3682,371.3682,368.5159,368.5259,5013.0
2016-03-23 11:05:00,369.75,371.17,369.51,371.17,3958.0,368.7553,370.1715,368.5159,370.1715,3958.0
2016-03-23 11:10:00,371.0,371.0,369.61,369.81,8405.0,370.0019,370.0019,368.6157,368.8151,8405.0
2016-03-23 11:15:00,370.09,370.19,368.58,368.58,6573.0,369.0944,369.1941,367.5884,367.5884,6573.0
2016-03-23 11:20:00,368.65,369.54,368.34,368.71,4980.0,367.6582,368.5458,367.3491,367.7181,4980.0
2016-03-23 11:25:00,368.54,369.61,368.26,369.05,4500.0,367.5485,368.6157,367.2693,368.0572,4500.0
2016-03-23 11:30:00,368.86,369.41,368.59,369.39,2500.0,367.8677,368.4162,367.5984,368.3962,2500.0
2016-03-23 11:35:00,369.48,370.75,368.94,370.53,1670.0,368.486,369.7526,367.9475,369.5332,1670.0
2016-03-23 11:40:00,370.34,370.34,369.36,369.48,1750.0,369.3437,369.3437,368.3663,368.486,1750.0
2016-03-23 11:45:00,368.91,370.35,368.5,370.35,6970.0,367.9175,369.3537,367.5086,369.3537,6970.0
2016-03-23 11:50:00,370.15,370.24,369.46,369.65,1775.0,369.1542,369.244,368.4661,368.6555,1775.0
2016-03-23 11:55:00,369.58,369.58,368.76,369.3,4577.0,368.5857,368.5857,367.7679,368.3065,4577.0
2016-03-23 12:00:00,369.32,369.86,368.86,369.8,5871.0,368.3264,368.865,367.8677,368.8051,5871.0
2016-03-23 12:05:00,369.91,370.17,369.5,369.81,5000.0,368.9148,369.1741,368.5059,368.8151,5000.0
2016-03-23 12:10:00,369.33,370.44,369.32,370.44,2100.0,368.3364,369.4434,368.3264,369.4434,2100.0
2016-03-23 12:15:00,370.44,370.76,369.55,370.71,5138.0,369.4434,369.7626,368.5558,369.7127,5138.0
2016-03-23 12:20:00,370.51,370.54,369.76,370.35,500.0,369.5132,369.5431,368.7652,369.3537,500.0
2016-03-23 12:25:00,369.56,369.62,369.28,369.28,1200.0,368.5658,368.6256,368.2865,368.2865,1200.0
2016-03-23 12:30:00,369.03,370.4,369.02,370.4,2100.0,368.0372,369.4035,368.0272,369.4035,2100.0
2016-03-23 12:35:00,370.52,370.52,369.33,369.78,800.0,369.5232,369.5232,368.3364,368.7852,800.0
2016-03-23 12:40:00,369.51,371.35,369.51,371.35,10509.0,368.5159,370.351,368.5159,370.351,10509.0
2016-03-23 12:45:00,371.62,371.62,370.13,371.0,2500.0,370.6202,370.6202,369.1343,370.0019,2500.0
2016-03-23 12:50:00,370.68,371.41,370.55,370.55,2050.0,369.6828,370.4108,369.5531,369.5531,2050.0
2016-03-23 12:55:00,371.0,371.42,370.75,370.92,5402.0,370.0019,370.4208,369.7526,369.9221,5402.0
2016-03-23 13:00:00,371.14,371.14,370.75,371.13,500.0,370.1415,370.1415,369.7526,370.1316,500.0
2016-03-23 13:05:00,371.01,371.25,369.85,370.01,6500.0,370.0119,370.2512,368.855,369.0146,6500.0
2016-03-23 13:10:00,369.9,370.81,369.89,370.08,950.0,368.9049,369.8124,368.8949,369.0844,950.0
2016-03-23 13:15:00,370.48,371.33,370.18,371.15,3435.0,369.4833,370.331,369.1841,370.1515,3435.0
2016-03-23 13:20:00,370.37,370.97,370.37,370.41,1850.0,369.3736,369.972,369.3736,369.4135,1850.0
2016-03-23 13:25:00,369.79,370.12,369.46,370.12,971.0,368.7952,369.1243,368.4661,369.1243,971.0
2016-03-23 13:30:00,370.05,370.06,369.51,369.91,2969.0,369.0545,369.0644,368.5159,368.9148,2969.0
2016-03-23 13:35:00,369.68,369.72,368.76,368.94,7150.0,368.6855,368.7254,367.7679,367.9475,7150.0
2016-03-23 13:40:00,368.95,370.19,368.95,370.19,1458.0,367.9574,369.1941,367.9574,369.1941,1458.0
2016-03-23 13:45:00,370.52,370.57,369.93,370.22,1100.0,369.5232,369.5731,368.9348,369.224,1100.0
2016-03-23 13:50:00,369.73,370.4,369.73,369.79,900.0,368.7353,369.4035,368.7353,368.7952,900.0
2016-03-23 13:55:00,369.79,370.38,369.16,369.76,2243.0,368.7952,369.3836,368.1669,368.7652,2243.0
2016-03-23 14:00:00,369.67,370.27,369.16,369.78,3702.0,368.6755,369.2739,368.1669,368.7852,3702.0
2016-03-23 14:05:00,369.78,370.95,369.78,370.23,6803.0,368.7852,369.952,368.7852,369.234,6803.0
2016-03-23 14:10:00,370.64,371.06,369.88,369.88,7100.0,369.6429,370.0617,368.8849,368.8849,7100.0
2016-03-23 14:15:00,370.54,371.64,370.43,370.7,2601.0,369.5431,370.6402,369.4334,369.7027,2601.0
2016-03-23 14:20:00,370.36,371.01,370.36,370.98,2400.0,369.3636,370.0119,369.3636,369.982,2400.0
2016-03-23 14:25:00,370.79,371.0,370.32,370.62,1070.0,369.7925,370.0019,369.3237,369.6229,1070.0
2016-03-23 14:30:00,370.86,371.27,370.63,371.17,1200.0,369.8623,370.2712,369.6329,370.1715,1200.0
2016-03-23 14:35:00,371.8,371.99,370.5,370.51,5174.0,370.7998,370.9892,369.5033,369.5132,5174.0
2016-03-23 14:40:00,370.01,370.34,369.33,369.41,1951.0,369.0146,369.3437,368.3364,368.4162,1951.0
2016-03-23 14:45:00,369.82,369.93,368.88,368.95,5119.0,368.8251,368.9348,367.8876,367.9574,5119.0
2016-03-23 14:50:00,368.99,369.57,368.09,368.09,5691.0,367.9973,368.5758,367.0997,367.0997,5691.0
2016-03-23 14:55:00,368.3,368.48,367.32,367.79,7327.0,367.3092,367.4887,366.3318,366.8005,7327.0
2016-03-23 15:00:00,367.78,368.21,367.02,367.13,14840.0,366.7906,367.2194,366.0326,366.1423,14840.0
2016-03-23 15:05:00,367.09,367.42,366.61,367.3,5048.0,366.1024,366.4315,365.6237,366.3119,5048.0
2016-03-23 15:10:00,367.05,367.63,366.8,367.09,5830.0,366.0625,366.641,365.8132,366.1024,5830.0
2016-03-23 15:15:00,366.89,367.0,366.0,366.7,5490.0,365.903,366.0127,365.0154,365.7135,5490.0
2016-03-23 15:20:00,366.69,367.0,366.0,366.06,7782.0,365.7035,366.0127,365.0154,365.0752,7782.0
2016-03-23 15:25:00,366.23,366.61,365.63,365.91,11406.0,365.2447,365.6237,364.6464,364.9256,11406.0
2016-03-23 15:30:00,366.06,366.87,365.96,366.32,8100.0,365.0752,365.883,364.9755,365.3345,8100.0
2016-03-23 15:35:00,366.24,367.18,365.7,366.62,9349.0,365.2547,366.1922,364.7162,365.6337,9349.0
2016-03-23 15:40:00,366.79,366.79,365.74,366.09,9807.0,365.8032,365.8032,364.7561,365.1051,9807.0
2016-03-23 15:45:00,366.02,366.92,365.92,366.71,7168.0,365.0353,365.9329,364.9356,365.7235,7168.0
2016-03-23 15:50:00,366.58,366.6,365.28,366.4,21188.0,365.5938,365.6137,364.2973,365.4143,21188.0
2016-03-23 15:55:00,366.67,367.15,365.14,365.37,42871.0,365.6836,366.1623,364.1577,364.3871,42871.0
2016-03-24 09:30:00,363.46,363.47,360.38,362.19,16198.0,362.4822,362.4922,359.4105,361.2156,16198.0
2016-03-24 09:35:00,362.88,363.62,361.0,363.62,5090.0,361.9038,362.6418,360.0288,362.6418,5090.0
2016-03-24 09:40:00,364.5,369.07,364.5,366.34,7551.0,363.5194,368.0771,363.5194,365.3544,7551.0
2016-03-24 09:45:00,366.89,367.77,363.71,364.56,8643.0,365.903,366.7806,362.7315,363.5792,8643.0
2016-03-24 09:50:00,364.58,368.62,364.04,368.62,3987.0,363.5992,367.6283,363.0606,367.6283,3987.0
2016-03-24 09:55:00,367.44,367.89,366.9,367.42,8190.0,366.4515,366.9003,365.9129,366.4315,8190.0
2016-03-24 10:00:00,367.09,367.17,365.3,365.35,4365.0,366.1024,366.1822,364.3172,364.3671,4365.0
2016-03-24 10:05:00,366.08,367.34,365.44,367.03,4100.0,365.0951,366.3518,364.4569,366.0426,4100.0
2016-03-24 10:10:00,366.43,367.29,366.43,366.49,3836.0,365.4442,366.3019,365.4442,365.504,3836.0
2016-03-24 10:15:00,366.52,368.99,366.51,368.4,3985.0,365.534,367.9973,365.524,367.4089,3985.0
2016-03-24 10:20:00,368.04,368.79,367.45,368.14,13227.0,367.0499,367.7979,366.4615,367.1496,13227.0
2016-03-24 10:25:00,368.38,369.23,367.87,368.4,4174.0,367.389,368.2367,366.8803,367.4089,4174.0
2016-03-24 10:30:00,368.82,372.42,368.82,372.42,14976.0,367.8278,371.4181,367.8278,371.4181,14976.0
2016-03-24 10:35:00,372.61,374.55,372.61,374.55,9267.0,371.6076,373.5424,371.6076,373.5424,9267.0
2016-03-24 10:40:00,374.8,375.38,373.55,373.99,9165.0,373.7917,374.3701,372.5451,372.9839,9165.0
2016-03-24 10:45:00,373.54,374.02,373.02,373.71,3822.0,372.5351,373.0138,372.0165,372.7046,3822.0
2016-03-24 10:50:00,374.0,374.5,373.44,373.45,2600.0,372.9938,373.4925,372.4353,372.4453,2600.0
2016-03-24 10:55:00,373.44,373.97,372.57,373.97,4800.0,372.4353,372.9639,371.5677,372.9639,4800.0
2016-03-24 11:00:00,373.99,374.66,373.94,373.97,5375.0,372.9839,373.6521,372.934,372.9639,5375.0
2016-03-24 11:05:00,373.63,373.63,372.6,373.4,6200.0,372.6248,372.6248,371.5976,372.3955,6200.0
2016-03-24 11:10:00,373.84,374.12,373.44,373.47,4379.0,372.8343,373.1135,372.4353,372.4653,4379.0
2016-03-24 11:15:00,373.46,373.58,371.73,372.13,5679.0,372.4553,372.575,370.7299,371.1289,5679.0
2016-03-24 11:20:00,371.72,371.72,370.01,370.4,6600.0,370.72,370.72,369.0146,369.4035,6600.0
2016-03-24 11:25:00,370.05,370.17,369.08,369.08,1400.0,369.0545,369.1741,368.0871,368.0871,1400.0
2016-03-24 11:30:00,369.16,370.18,369.08,369.86,8699.0,368.1669,369.1841,368.0871,368.865,8699.0
2016-03-24 11:35:00,370.18,370.43,369.51,369.65,2200.0,369.1841,369.4334,368.5159,368.6555,2200.0
2016-03-24 11:40:00,369.51,369.51,368.06,368.07,3088.0,368.5159,368.5159,367.0698,367.0798,3088.0
2016-03-24 11:45:00,367.4,367.91,366.83,366.83,14702.0,366.4116,366.9202,365.8431,365.8431,14702.0
2016-03-24 11:50:00,366.85,367.95,366.85,367.62,7825.0,365.8631,366.9601,365.8631,366.631,7825.0
2016-03-24 11:55:00,367.35,367.35,365.64,366.76,4891.0,366.3617,366.3617,364.6563,365.7733,4891.0
2016-03-24 12:00:00,366.89,367.09,365.87,365.87,1400.0,365.903,366.1024,364.8857,364.8857,1400.0
2016-03-24 12:05:00,365.86,366.87,365.86,366.76,3580.0,364.8757,365.883,364.8757,365.7733,3580.0
2016-03-24 12:10:00,366.84,366.84,365.2,365.41,7798.0,365.8531,365.8531,364.2175,364.4269,7798.0
2016-03-24 12:15:00,365.87,366.19,365.0,365.09,6000.0,364.8857,365.2049,364.0181,364.1078,6000.0
2016-03-24 12:20:00,365.08,365.2,364.0,364.0,7536.0,364.0978,364.2175,363.0207,363.0207,7536.0
2016-03-24 12:25:00,363.96,363.96,363.32,363.73,5531.0,362.9809,362.9809,362.3426,362.7515,5531.0
2016-03-24 12:30:00,363.42,364.08,363.42,363.86,2883.0,362.4423,363.1005,362.4423,362.8811,2883.0
2016-03-24 12:35:00,363.43,364.23,363.43,363.6,1950.0,362.4523,363.2501,362.4523,362.6218,1950.0
2016-03-24 12:40:00,363.61,363.98,363.6,363.88,2120.0,362.6318,363.0008,362.6218,362.9011,2120.0
2016-03-24 12:45:00,363.56,364.17,363.42,364.17,3900.0,362.5819,363.1903,362.4423,363.1903,3900.0
2016-03-24 12:50:00,363.54,364.64,363.54,364.59,5129.0,362.562,363.659,362.562,363.6092,5129.0
2016-03-24 12:55:00,364.58,364.58,363.78,363.78,4200.0,363.5992,363.5992,362.8013,362.8013,4200.0
2016-03-24 13:00:00,363.87,364.1,362.65,363.35,11220.0,362.8911,363.1205,361.6744,362.3725,11220.0
2016-03-24 13:05:00,363.31,363.73,362.66,363.01,5633.0,362.3326,362.7515,361.6843,362.0334,5633.0
2016-03-24 13:10:00,363.2,364.21,363.2,363.74,5519.0,362.2229,363.2302,362.2229,362.7614,5519.0
2016-03-24 13:15:00,364.08,365.01,363.78,364.99,8700.0,363.1005,364.028,362.8013,364.0081,8700.0
2016-03-24 13:20:00,364.8,365.51,364.52,365.35,7700.0,363.8186,364.5267,363.5393,364.3671,7700.0
2016-03-24 13:25:00,365.7,365.7,364.57,365.65,4050.0,364.7162,364.7162,363.5892,364.6663,4050.0
2016-03-24 13:30:00,365.47,365.61,364.55,365.0,3516.0,364.4868,364.6264,363.5693,364.0181,3516.0
2016-03-24 13:35:00,365.02,365.41,365.02,365.41,9196.0,364.038,364.4269,364.038,364.4269,9196.0
2016-03-24 13:40:00,365.84,365.84,364.81,365.04,4600.0,364.8558,364.8558,363.8286,364.0579,4600.0
2016-03-24 13:45:00,364.93,365.33,363.41,363.41,11700.0,363.9482,364.3472,362.4323,362.4323,11700.0
2016-03-24 13:50:00,363.76,364.8,363.59,364.06,3750.0,362.7814,363.8186,362.6118,363.0806,3750.0
2016-03-24 13:55:00,363.9,364.48,363.71,363.95,5717.0,362.921,363.4995,362.7315,362.9709,5717.0
2016-03-24 14:00:00,363.09,363.6,362.28,362.29,3780.0,362.1132,362.6218,361.3054,361.3153,3780.0
2016-03-24 14:05:00,362.65,362.66,362.03,362.4,3715.0,361.6744,361.6843,361.056,361.425,3715.0
2016-03-24 14:10:00,362.29,363.3,362.29,362.79,6530.0,361.3153,362.3226,361.3153,361.814,6530.0
2016-03-24 14:15:00,362.28,362.92,362.28,362.6,4899.0,361.3054,361.9436,361.3054,361.6245,4899.0
2016-03-24 14:20:00,362.59,363.39,362.59,363.1,3349.0,361.6145,362.4124,361.6145,362.1232,3349.0
2016-03-24 14:25:00,363.05,363.71,362.82,363.29,5650.0,362.0733,362.7315,361.8439,362.3127,5650.0
2016-03-24 14:30:00,363.5,363.98,363.01,363.94,6434.0,362.5221,363.0008,362.0334,362.9609,6434.0
2016-03-24 14:35:00,363.85,364.74,362.92,363.75,11950.0,362.8711,363.7588,361.9436,362.7714,11950.0
2016-03-24 14:40:00,363.68,365.8,363.68,365.77,9700.0,362.7016,364.8159,362.7016,364.786,9700.0
2016-03-24 14:45:00,365.99,366.86,365.67,366.86,25567.0,365.0054,365.873,364.6862,365.873,25567.0
2016-03-24 14:50:00,366.74,367.88,366.74,366.91,8882.0,365.7534,366.8903,365.7534,365.9229,8882.0
2016-03-24 14:55:00,366.96,367.8,366.8,367.75,7900.0,365.9728,366.8105,365.8132,366.7607,7900.0
2016-03-24 15:00:00,367.61,368.05,367.3,368.0,6100.0,366.621,367.0598,366.3119,367.01,6100.0
2016-03-24 15:05:00,368.05,368.54,367.9,368.54,6965.0,367.0598,367.5485,366.9103,367.5485,6965.0
2016-03-24 15:10:00,368.51,370.04,368.51,369.83,12340.0,367.5186,369.0445,367.5186,368.8351,12340.0
2016-03-24 15:15:00,370.0,370.35,369.49,369.99,11939.0,369.0046,369.3537,368.496,368.9946,11939.0
2016-03-24 15:20:00,370.32,371.1,370.32,371.1,10682.0,369.3237,370.1016,369.3237,370.1016,10682.0
2016-03-24 15:25:00,371.33,372.0,370.85,371.98,13094.0,370.331,370.9992,369.8523,370.9793,13094.0
2016-03-24 15:30:00,371.7,371.9,370.86,371.51,12942.0,370.7,370.8995,369.8623,370.5105,12942.0
2016-03-24 15:35:00,371.56,372.12,371.26,371.44,13815.0,370.5604,371.1189,370.2612,370.4407,13815.0
2016-03-24 15:40:00,371.44,371.8,370.5,370.81,17818.0,370.4407,370.7998,369.5033,369.8124,17818.0
2016-03-24 15:45:00,371.12,371.16,369.39,369.74,10600.0,370.1216,370.1615,368.3962,368.7453,10600.0
2016-03-24 15:50:00,369.78,370.74,369.78,370.57,18510.0,368.7852,369.7426,368.7852,369.5731,18510.0
2016-03-24 15:55:00,370.41,370.98,369.7,370.8,37160.0,369.4135,369.982,368.7054,369.8024,37160.0
2016-03-28 09:30:00,372.98,374.92,372.04,373.28,7660.0,371.9766,373.9114,371.0391,372.2758,7660.0
2016-03-28 09:35:00,372.01,373.15,369.34,369.7,2400.0,371.0092,372.1461,368.3464,368.7054,2400.0
2016-03-28 09:40:00,369.0,369.85,366.36,369.85,3650.0,368.0073,368.855,365.3744,368.855,3650.0
2016-03-28 09:45:00,370.51,371.13,367.78,368.59,1750.0,369.5132,370.1316,366.7906,367.5984,1750.0
2016-03-28 09:50:00,368.24,369.13,367.56,367.85,5125.0,367.2493,368.1369,366.5712,366.8604,5125.0
2016-03-28 09:55:00,368.88,370.4,368.87,370.36,3379.0,367.8876,369.4035,367.8776,369.3636,3379.0
2016-03-28 10:00:00,370.71,372.0,369.57,370.38,5300.0,369.7127,370.9992,368.5758,369.3836,5300.0
2016-03-28 10:05:00,370.66,370.66,367.5,368.63,3672.0,369.6628,369.6628,366.5113,367.6383,3672.0
2016-03-28 10:10:00,369.05,369.43,367.87,369.43,11547.0,368.0572,368.4361,366.8803,368.4361,11547.0
2016-03-28 10:15:00,369.0,369.37,367.32,368.61,3050.0,368.0073,368.3763,366.3318,367.6183,3050.0
2016-03-28 10:20:00,368.28,369.99,368.06,369.99,4776.0,367.2892,368.9946,367.0698,368.9946,4776.0
2016-03-28 10:25:00,370.2,370.72,369.0,369.24,4620.0,369.2041,369.7227,368.0073,368.2466,4620.0
2016-03-28 10:30:00,369.07,369.87,367.77,368.49,3500.0,368.0771,368.875,366.7806,367.4987,3500.0
2016-03-28 10:35:00,368.05,368.06,365.95,366.35,4868.0,367.0598,367.0698,364.9655,365.3644,4868.0
2016-03-28 10:40:00,365.86,366.75,365.0,366.75,5790.0,364.8757,365.7633,364.0181,365.7633,5790.0
2016-03-28 10:45:00,365.48,366.35,364.66,365.88,5662.0,364.4968,365.3644,363.679,364.8957,5662.0
2016-03-28 10:50:00,365.85,366.59,365.5,365.95,2300.0,364.8658,365.6038,364.5167,364.9655,2300.0
2016-03-28 10:55:00,365.04,366.04,364.6,366.04,7018.0,364.0579,365.0553,363.6191,365.0553,7018.0
2016-03-28 11:00:00,366.24,366.32,365.49,366.26,3600.0,365.2547,365.3345,364.5067,365.2747,3600.0
2016-03-28 11:05:00,365.5,366.05,364.99,365.43,2790.0,364.5167,365.0652,364.0081,364.4469,2790.0
2016-03-28 11:10:00,365.11,366.0,365.11,365.83,2420.0,364.1278,365.0154,364.1278,364.8458,2420.0
2016-03-28 11:15:00,366.13,366.89,366.13,366.25,4520.0,365.145,365.903,365.145,365.2647,4520.0
2016-03-28 11:20:00,366.26,368.74,366.25,368.33,3131.0,365.2747,367.748,365.2647,367.3391,3131.0
2016-03-28 11:25:00,368.64,368.64,367.05,367.06,3800.0,367.6483,367.6483,366.0625,366.0725,3800.0
2016-03-28 11:30:00,367.08,367.15,366.25,366.25,760.0,366.0925,366.1623,365.2647,365.2647,760.0
2016-03-28 11:35:00,367.03,368.95,366.15,368.21,5089.0,366.0426,367.9574,365.165,367.2194,5089.0
2016-03-28 11:40:00,367.9,368.65,367.64,368.02,2111.0,366.9103,367.6582,366.651,367.0299,2111.0
2016-03-28 11:45:00,367.81,368.83,367.81,368.23,2889.0,366.8205,367.8377,366.8205,367.2394,2889.0
2016-03-28 11:50:00,366.82,366.82,366.38,366.38,500.0,365.8332,365.8332,365.3943,365.3943,500.0
2016-03-28 11:55:00,366.42,368.59,366.41,367.17,2450.0,365.4342,367.5984,365.4243,366.1822,2450.0
2016-03-28 12:00:00,367.3,367.72,366.4,367.16,3464.0,366.3119,366.7307,365.4143,366.1722,3464.0
2016-03-28 12:05:00,367.06,367.32,366.0,366.0,7301.0,366.0725,366.3318,365.0154,365.0154,7301.0
2016-03-28 12:10:00,366.06,366.14,365.82,366.01,1100.0,365.0752,365.155,364.8358,365.0253,1100.0
2016-03-28 12:15:00,366.07,368.16,366.07,367.68,2900.0,365.0852,367.1696,365.0852,366.6908,2900.0
2016-03-28 12:20:00,367.81,368.7,367.81,368.36,1500.0,366.8205,367.7081,366.8205,367.369,1500.0
2016-03-28 12:25:00,368.18,368.18,367.59,368.01,700.0,367.1895,367.1895,366.6011,367.02,700.0
2016-03-28 12:30:00,367.45,367.81,366.71,366.87,2100.0,366.4615,366.8205,365.7235,365.883,2100.0
2016-03-28 12:35:00,366.88,370.15,366.77,369.42,4845.0,365.893,369.1542,365.7833,368.4262,4845.0
2016-03-28 12:40:00,369.08,369.28,367.43,368.5,1120.0,368.0871,368.2865,366.4415,367.5086,1120.0
2016-03-28 12:45:00,367.95,367.95,367.29,367.63,1000.0,366.9601,366.9601,366.3019,366.641,1000.0
2016-03-28 12:50:00,367.73,368.35,367.43,368.08,1300.0,366.7407,367.359,366.4415,367.0898,1300.0
2016-03-28 12:55:00,368.99,369.95,368.92,369.13,2000.0,367.9973,368.9547,367.9275,368.1369,2000.0
2016-03-28 13:00:00,368.06,368.43,367.47,367.93,1101.0,367.0698,367.4388,366.4814,366.9402,1101.0
2016-03-28 13:05:00,367.58,367.59,366.8,366.8,2200.0,366.5911,366.6011,365.8132,365.8132,2200.0
2016-03-28 13:10:00,366.94,367.2,366.66,366.66,2600.0,365.9528,366.2121,365.6736,365.6736,2600.0
2016-03-28 13:15:00,366.72,367.97,366.72,367.35,2020.0,365.7334,366.9801,365.7334,366.3617,2020.0
2016-03-28 13:20:00,367.03,367.77,367.02,367.77,700.0,366.0426,366.7806,366.0326,366.7806,700.0
2016-03-28 13:25:00,367.96,367.97,366.75,366.82,3100.0,366.9701,366.9801,365.7633,365.8332,3100.0
2016-03-28 13:30:00,367.29,368.02,366.97,366.97,2655.0,366.3019,367.0299,365.9828,365.9828,2655.0
2016-03-28 13:35:00,366.97,367.01,366.69,366.75,400.0,365.9828,366.0226,365.7035,365.7633,400.0
2016-03-28 13:40:00,367.16,368.15,366.84,366.85,3495.0,366.1722,367.1596,365.8531,365.8631,3495.0
2016-03-28 13:45:00,366.95,367.64,366.86,367.64,1382.0,365.9628,366.651,365.873,366.651,1382.0
2016-03-28 13:50:00,367.94,367.94,367.38,367.46,300.0,366.9501,366.9501,366.3916,366.4714,300.0
2016-03-28 13:55:00,367.94,369.12,367.5,367.78,3522.0,366.9501,368.127,366.5113,366.7906,3522.0
2016-03-28 14:00:00,368.15,368.9,368.08,368.79,1700.0,367.1596,367.9076,367.0898,367.7979,1700.0
2016-03-28 14:05:00,368.73,368.99,368.44,368.99,600.0,367.738,367.9973,367.4488,367.9973,600.0
2016-03-28 14:10:00,368.45,368.99,368.01,368.95,1887.0,367.4588,367.9973,367.02,367.9574,1887.0
2016-03-28 14:15:00,368.63,368.68,367.3,367.68,1600.0,367.6383,367.6882,366.3119,366.6908,1600.0
2016-03-28 14:20:00,367.3,368.23,367.3,367.99,1395.0,366.3119,367.2394,366.3119,367.0,1395.0
2016-03-28 14:25:00,367.97,367.97,366.97,367.45,2000.0,366.9801,366.9801,365.9828,366.4615,2000.0
2016-03-28 14:30:00,367.44,367.61,366.98,367.08,1300.0,366.4515,366.621,365.9927,366.0925,1300.0
2016-03-28 14:35:00,366.82,366.82,366.16,366.72,4342.0,365.8332,365.8332,365.1749,365.7334,4342.0
2016-03-28 14:40:00,366.75,367.03,366.02,366.27,2100.0,365.7633,366.0426,365.0353,365.2846,2100.0
2016-03-28 14:45:00,366.71,366.8,365.32,365.4,7237.0,365.7235,365.8132,364.3372,364.417,7237.0
2016-03-28 14:50:00,365.31,365.52,365.03,365.41,4417.0,364.3272,364.5367,364.048,364.4269,4417.0
2016-03-28 14:55:00,365.57,365.7,364.78,365.13,10175.0,364.5865,364.7162,363.7986,364.1477,10175.0
2016-03-28 15:00:00,365.26,366.27,365.21,365.92,3400.0,364.2774,365.2846,364.2275,364.9356,3400.0
2016-03-28 15:05:00,365.56,366.41,365.56,365.57,3660.0,364.5765,365.4243,364.5765,364.5865,3660.0
2016-03-28 15:10:00,365.82,366.45,365.75,365.99,3500.0,364.8358,365.4642,364.766,365.0054,3500.0
2016-03-28 15:15:00,365.81,366.07,365.27,365.28,2900.0,364.8259,365.0852,364.2873,364.2973,2900.0
2016-03-28 15:20:00,365.44,366.07,365.34,365.35,7543.0,364.4569,365.0852,364.3571,364.3671,7543.0
2016-03-28 15:25:00,365.37,365.37,364.0,364.49,12738.0,364.3871,364.3871,363.0207,363.5094,12738.0
2016-03-28 15:30:00,364.52,364.94,364.25,364.84,5600.0,363.5393,363.9582,363.2701,363.8585,5600.0
2016-03-28 15:35:00,364.9,365.43,364.66,365.43,3900.0,363.9183,364.4469,363.679,364.4469,3900.0
2016-03-28 15:40:00,365.48,365.61,364.78,365.57,5886.0,364.4968,364.6264,363.7986,364.5865,5886.0
2016-03-28 15:45:00,365.31,365.31,364.72,365.08,5750.0,364.3272,364.3272,363.7388,364.0978,5750.0
2016-03-28 15:50:00,365.07,365.07,364.05,364.3,12241.0,364.0879,364.0879,363.0706,363.3199,12241.0
2016-03-28 15:55:00,364.16,364.33,363.32,363.85,36728.0,363.1803,363.3499,362.3426,362.8711,36728.0
2016-03-29 09:30:00,363.89,364.78,362.08,362.47,7451.0,362.911,363.7986,361.1059,361.4949,7451.0
2016-03-29 09:35:00,362.04,362.78,360.4,361.07,4776.0,361.066,361.804,359.4304,360.0986,4776.0
2016-03-29 09:40:00,360.56,361.43,360.22,361.34,8499.0,359.59,360.4577,359.2509,360.3679,8499.0
2016-03-29 09:45:00,360.61,360.61,358.0,358.0,8498.0,359.6399,359.6399,357.0369,357.0369,8498.0
2016-03-29 09:50:00,358.22,359.38,357.34,358.96,5221.0,357.2563,358.4132,356.3787,357.9943,5221.0
2016-03-29 09:55:00,358.96,360.59,358.69,359.42,6122.0,357.9943,359.6199,357.725,358.4531,6122.0
2016-03-29 10:00:00,359.44,360.5,359.41,360.02,7600.0,358.473,359.5302,358.4431,359.0514,7600.0
2016-03-29 10:05:00,360.31,360.38,360.0,360.38,1637.0,359.3407,359.4105,359.0315,359.4105,1637.0
2016-03-29 10:10:00,360.75,361.13,358.89,359.35,11539.0,359.7795,360.1585,357.9245,358.3833,11539.0
2016-03-29 10:15:00,360.08,361.2,359.47,360.45,3050.0,359.1113,360.2283,358.5029,359.4803,3050.0
2016-03-29 10:20:00,360.18,360.56,359.74,359.85,3100.0,359.211,359.59,358.7722,358.8819,3100.0
2016-03-29 10:25:00,359.82,360.01,358.5,359.94,7144.0,358.852,359.0415,357.5355,358.9717,7144.0
2016-03-29 10:30:00,359.93,359.93,358.64,358.71,1900.0,358.9617,358.9617,357.6752,357.745,1900.0
2016-03-29 10:35:00,358.75,359.4,358.74,359.4,4164.0,357.7849,358.4331,357.7749,358.4331,4164.0
2016-03-29 10:40:00,359.35,360.11,359.35,359.99,2550.0,358.3833,359.1412,358.3833,359.0215,2550.0
2016-03-29 10:45:00,360.0,361.52,359.99,361.31,6005.0,359.0315,360.5474,359.0215,360.338,6005.0
2016-03-29 10:50:00,361.07,361.07,359.35,359.35,3357.0,360.0986,360.0986,358.3833,358.3833,3357.0
2016-03-29 10:55:00,358.95,359.83,358.95,359.43,3700.0,357.9843,358.862,357.9843,358.463,3700.0
2016-03-29 11:00:00,359.49,359.73,358.9,359.25,9967.0,358.5229,358.7622,357.9345,358.2835,9967.0
2016-03-29 11:05:00,359.1,359.97,358.95,359.73,3866.0,358.1339,359.0016,357.9843,358.7622,3866.0
2016-03-29 11:10:00,359.94,360.72,359.26,359.8,4960.0,358.9717,359.7496,358.2935,358.832,4960.0
2016-03-29 11:15:00,359.99,360.76,359.94,360.76,2400.0,359.0215,359.7895,358.9717,359.7895,2400.0
2016-03-29 11:20:00,360.76,361.18,360.75,360.75,3084.0,359.7895,360.2083,359.7795,359.7795,3084.0
2016-03-29 11:25:00,360.6,361.05,360.6,360.85,3462.0,359.6299,360.0787,359.6299,359.8792,3462.0
2016-03-29 11:30:00,361.12,361.37,360.51,360.6,2500.0,360.1485,360.3978,359.5401,359.6299,2500.0
2016-03-29 11:35:00,360.79,361.4,360.19,361.4,2900.0,359.8194,360.4277,359.221,360.4277,2900.0
2016-03-29 11:40:00,361.4,361.9,361.18,361.18,4780.0,360.4277,360.9264,360.2083,360.2083,4780.0
2016-03-29 11:45:00,361.3,361.9,361.08,361.37,3601.0,360.328,360.9264,360.1086,360.3978,3601.0
2016-03-29 11:50:00,362.0,362.34,361.36,361.36,2839.0,361.0261,361.3652,360.3878,360.3878,2839.0
2016-03-29 11:55:00,361.54,361.7,360.51,360.52,2350.0,360.5674,360.7269,359.5401,359.5501,2350.0
2016-03-29 12:00:00,360.51,361.1,360.01,360.49,3000.0,359.5401,360.1285,359.0415,359.5202,3000.0
2016-03-29 12:05:00,360.63,360.63,359.74,359.87,2100.0,359.6598,359.6598,358.7722,358.9019,2100.0
2016-03-29 12:10:00,359.97,361.0,359.97,361.0,700.0,359.0016,360.0288,359.0016,360.0288,700.0
2016-03-29 12:15:00,360.67,360.83,360.67,360.83,300.0,359.6997,359.8593,359.6997,359.8593,300.0
2016-03-29 12:20:00,361.25,362.72,361.25,361.9,1804.0,360.2781,361.7442,360.2781,360.9264,1804.0
2016-03-29 12:25:00,361.51,361.56,360.76,361.44,1300.0,360.5374,360.5873,359.7895,360.4676,1300.0
2016-03-29 12:30:00,361.5,361.84,360.77,360.78,5420.0,360.5275,360.8666,359.7994,359.8094,5420.0
2016-03-29 12:35:00,360.37,360.94,360.36,360.4,2700.0,359.4005,359.969,359.3905,359.4304,2700.0
2016-03-29 12:40:00,361.08,362.47,360.76,362.47,4200.0,360.1086,361.4949,359.7895,361.4949,4200.0
2016-03-29 12:45:00,362.63,362.88,362.14,362.3,3120.0,361.6544,361.9038,361.1657,361.3253,3120.0
2016-03-29 12:50:00,362.59,362.59,361.97,361.97,1100.0,361.6145,361.6145,360.9962,360.9962,1100.0
2016-03-29 12:55:00,361.96,361.99,361.39,361.99,990.0,360.9862,361.0162,360.4178,361.0162,990.0
2016-03-29 13:00:00,361.28,361.96,361.18,361.55,9974.0,360.3081,360.9862,360.2083,360.5773,9974.0
2016-03-29 13:05:00,361.39,363.03,361.17,362.97,22050.0,360.4178,362.0534,360.1984,361.9935,22050.0
2016-03-29 13:10:00,363.44,364.12,362.64,364.12,4489.0,362.4622,363.1404,361.6644,363.1404,4489.0
2016-03-29 13:15:00,363.82,364.97,363.82,364.48,3164.0,362.8412,363.9881,362.8412,363.4995,3164.0
2016-03-29 13:20:00,364.31,364.74,363.16,363.21,5104.0,363.3299,363.7588,362.183,362.2329,5104.0
2016-03-29 13:25:00,363.17,364.7,363.17,364.69,3147.0,362.193,363.7189,362.193,363.7089,3147.0
2016-03-29 13:30:00,364.09,364.29,363.11,363.61,900.0,363.1105,363.31,362.1331,362.6318,900.0
2016-03-29 13:35:00,364.2,364.21,363.32,364.05,1650.0,363.2202,363.2302,362.3426,363.0706,1650.0
2016-03-29 13:40:00,364.03,364.8,363.53,363.53,3100.0,363.0507,363.8186,362.552,362.552,3100.0
2016-03-29 13:45:00,363.76,364.28,363.36,364.04,2000.0,362.7814,363.3,362.3825,363.0606,2000.0
2016-03-29 13:50:00,364.11,364.84,364.04,364.84,2900.0,363.1304,363.8585,363.0606,363.8585,2900.0
2016-03-29 13:55:00,364.65,364.84,363.96,363.96,1900.0,363.669,363.8585,362.9809,362.9809,1900.0
2016-03-29 14:00:00,364.26,366.48,364.16,365.96,6541.0,363.28,365.4941,363.1803,364.9755,6541.0
2016-03-29 14:05:00,366.29,366.34,365.29,365.5,2662.0,365.3046,365.3544,364.3073,364.5167,2662.0
2016-03-29 14:10:00,365.68,366.2,365.68,366.11,600.0,364.6962,365.2148,364.6962,365.1251,600.0
2016-03-29 14:15:00,366.11,366.93,366.11,366.93,5802.0,365.1251,365.9429,365.1251,365.9429,5802.0
2016-03-29 14:20:00,366.65,367.66,366.65,367.66,4166.0,365.6636,366.6709,365.6636,366.6709,4166.0
2016-03-29 14:25:00,367.66,369.02,367.66,368.27,6700.0,366.6709,368.0272,366.6709,367.2793,6700.0
2016-03-29 14:30:00,368.13,368.19,367.46,367.93,2800.0,367.1396,367.1995,366.4714,366.9402,2800.0
2016-03-29 14:35:00,367.92,369.64,367.92,368.55,2300.0,366.9302,368.6456,366.9302,367.5585,2300.0
2016-03-29 14:40:00,368.5,368.6,367.88,368.22,4554.0,367.5086,367.6084,366.8903,367.2294,4554.0
2016-03-29 14:45:00,368.43,368.93,367.59,367.69,3300.0,367.4388,367.9375,366.6011,366.7008,3300.0
2016-03-29 14:50:00,367.78,369.0,367.78,368.25,3785.0,366.7906,368.0073,366.7906,367.2593,3785.0
2016-03-29 14:55:00,368.25,368.41,367.43,367.58,2100.0,367.2593,367.4189,366.4415,366.5911,2100.0
2016-03-29 15:00:00,368.0,368.82,367.99,368.81,1900.0,367.01,367.8278,367.0,367.8178,1900.0
2016-03-29 15:05:00,368.81,369.0,367.95,368.41,4408.0,367.8178,368.0073,366.9601,367.4189,4408.0
2016-03-29 15:10:00,368.49,368.54,367.7,367.81,1703.0,367.4987,367.5485,366.7108,366.8205,1703.0
2016-03-29 15:15:00,367.75,368.24,367.09,367.76,3400.0,366.7607,367.2493,366.1024,366.7706,3400.0
2016-03-29 15:20:00,368.0,368.52,367.99,368.52,4039.0,367.01,367.5286,367.0,367.5286,4039.0
2016-03-29 15:25:00,368.35,369.46,368.34,369.46,6058.0,367.359,368.4661,367.3491,368.4661,6058.0
2016-03-29 15:30:00,369.33,369.33,367.04,367.08,9490.0,368.3364,368.3364,366.0526,366.0925,9490.0
2016-03-29 15:35:00,366.81,367.64,366.41,366.72,17772.0,365.8232,366.651,365.4243,365.7334,17772.0
2016-03-29 15:40:00,367.18,367.7,366.83,367.27,6010.0,366.1922,366.7108,365.8431,366.2819,6010.0
2016-03-29 15:45:00,366.88,367.33,366.15,367.05,9800.0,365.893,366.3418,365.165,366.0625,9800.0
2016-03-29 15:50:00,366.61,367.48,366.23,367.21,12600.0,365.6237,366.4914,365.2447,366.2221,12600.0
2016-03-29 15:55:00,367.04,368.14,366.86,367.37,25084.0,366.0526,367.1496,365.873,366.3817,25084.0
2016-03-30 09:30:00,369.72,373.99,369.72,371.72,9941.0,368.7254,372.9839,368.7254,370.72,9941.0
2016-03-30 09:35:00,371.86,371.86,368.65,369.72,5644.0,370.8596,370.8596,367.6582,368.7254,5644.0
2016-03-30 09:40:00,369.74,372.2,368.94,372.2,7207.0,368.7453,371.1987,367.9475,371.1987,7207.0
2016-03-30 09:45:00,372.5,373.18,371.75,373.0,11415.0,371.4979,372.176,370.7499,371.9965,11415.0
2016-03-30 09:50:00,373.1,373.46,370.15,370.34,8639.0,372.0963,372.4553,369.1542,369.3437,8639.0
2016-03-30 09:55:00,370.68,370.85,369.32,369.33,10942.0,369.6828,369.8523,368.3264,368.3364,10942.0
2016-03-30 10:00:00,369.46,369.5,366.01,366.01,5618.0,368.4661,368.5059,365.0253,365.0253,5618.0
2016-03-30 10:05:00,365.66,367.42,365.16,366.9,6459.0,364.6763,366.4315,364.1776,365.9129,6459.0
2016-03-30 10:10:00,366.76,367.82,366.7,367.19,2712.0,365.7733,366.8305,365.7135,366.2022,2712.0
2016-03-30 10:15:00,367.03,367.24,366.04,367.19,4102.0,366.0426,366.252,365.0553,366.2022,4102.0
2016-03-30 10:20:00,367.06,367.27,366.05,367.05,2700.0,366.0725,366.2819,365.0652,366.0625,2700.0
2016-03-30 10:25:00,366.25,369.87,366.25,367.44,6859.0,365.2647,368.875,365.2647,366.4515,6859.0
2016-03-30 10:30:00,367.97,368.56,367.45,368.04,2400.0,366.9801,367.5685,366.4615,367.0499,2400.0
2016-03-30 10:35:00,368.49,370.5,368.06,368.82,7731.0,367.4987,369.5033,367.0698,367.8278,7731.0
2016-03-30 10:40:00,368.38,369.66,368.19,369.14,3610.0,367.389,368.6655,367.1995,368.1469,3610.0
2016-03-30 10:45:00,368.64,368.64,366.59,367.24,4250.0,367.6483,367.6483,365.6038,366.252,4250.0
2016-03-30 10:50:00,366.51,367.39,366.51,367.34,1950.0,365.524,366.4016,365.524,366.3518,1950.0
2016-03-30 10:55:00,367.59,367.61,366.34,366.35,3800.0,366.6011,366.621,365.3544,365.3644,3800.0
2016-03-30 11:00:00,366.0,366.2,364.02,366.19,15822.0,365.0154,365.2148,363.0407,365.2049,15822.0
2016-03-30 11:05:00,365.67,365.68,363.55,363.55,4457.0,364.6862,364.6962,362.572,362.572,4457.0
2016-03-30 11:10:00,363.0,364.45,362.24,364.33,4337.0,362.0234,363.4695,361.2655,363.3499,4337.0
2016-03-30 11:15:00,363.43,363.85,363.06,363.85,627.0,362.4523,362.8711,362.0833,362.8711,627.0
2016-03-30 11:20:00,363.31,363.64,362.44,362.73,4581.0,362.3326,362.6617,361.4649,361.7542,4581.0
2016-03-30 11:25:00,362.5,363.48,361.61,362.37,2800.0,361.5248,362.5021,360.6372,361.3951,2800.0
2016-03-30 11:30:00,362.38,362.38,360.27,360.8,11169.0,361.4051,361.4051,359.3008,359.8294,11169.0
2016-03-30 11:35:00,360.12,361.15,360.0,360.85,1800.0,359.1512,360.1784,359.0315,359.8792,1800.0
2016-03-30 11:40:00,360.29,361.2,360.06,360.64,5227.0,359.3207,360.2283,359.0913,359.6698,5227.0
2016-03-30 11:45:00,360.74,361.76,360.73,361.41,9014.0,359.7695,360.7868,359.7595,360.4377,9014.0
2016-03-30 11:50:00,361.59,362.0,360.88,361.3,26311.0,360.6172,361.0261,359.9091,360.328,26311.0
2016-03-30 11:55:00,361.01,361.96,360.59,361.94,3385.0,360.0388,360.9862,359.6199,360.9663,3385.0
2016-03-30 12:00:00,362.11,362.11,360.2,360.32,2958.0,361.1358,361.1358,359.231,359.3506,2958.0
2016-03-30 12:05:00,360.27,361.44,360.27,361.0,3148.0,359.3008,360.4676,359.3008,360.0288,3148.0
2016-03-30 12:10:00,361.45,362.85,361.3,362.75,4804.0,360.4776,361.8738,360.328,361.7741,4804.0
2016-03-30 12:15:00,362.48,362.71,361.78,361.87,2755.0,361.5048,361.7342,360.8067,360.8965,2755.0
2016-03-30 12:20:00,361.83,362.64,360.77,360.77,4709.0,360.8566,361.6644,359.7994,359.7994,4709.0
2016-03-30 12:25:00,361.0,361.33,360.71,361.33,537.0,360.0288,360.3579,359.7396,360.3579,537.0
2016-03-30 12:30:00,361.32,361.69,360.27,361.27,8767.0,360.348,360.717,359.3008,360.2981,8767.0
2016-03-30 12:35:00,361.28,361.28,360.48,360.99,2200.0,360.3081,360.3081,359.5102,360.0188,2200.0
2016-03-30 12:40:00,360.82,360.82,360.61,360.61,1000.0,359.8493,359.8493,359.6399,359.6399,1000.0
2016-03-30 12:45:00,360.92,361.09,360.72,360.97,2500.0,359.949,360.1186,359.7496,359.9989,2500.0
2016-03-30 12:50:00,361.02,361.69,361.01,361.1,3100.0,360.0488,360.717,360.0388,360.1285,3100.0
2016-03-30 12:55:00,361.21,361.7,361.02,361.7,1683.0,360.2382,360.7269,360.0488,360.7269,1683.0
2016-03-30 13:00:00,361.99,362.2,361.57,362.15,2229.0,361.0162,361.2256,360.5973,361.1757,2229.0
2016-03-30 13:05:00,361.82,362.36,360.8,361.82,1800.0,360.8466,361.3852,359.8294,360.8466,1800.0
2016-03-30 13:10:00,361.17,361.52,361.17,361.52,1300.0,360.1984,360.5474,360.1984,360.5474,1300.0
2016-03-30 13:15:00,361.44,361.55,361.17,361.28,1517.0,360.4676,360.5773,360.1984,360.3081,1517.0
2016-03-30 13:20:00,361.28,361.44,360.83,361.03,3215.0,360.3081,360.4676,359.8593,360.0587,3215.0
2016-03-30 13:25:00,361.01,361.04,360.55,360.77,4000.0,360.0388,360.0687,359.58,359.7994,4000.0
2016-03-30 13:30:00,360.67,361.01,360.17,360.17,2100.0,359.6997,360.0388,359.201,359.201,2100.0
2016-03-30 13:35:00,360.4,360.9,360.28,360.89,5555.0,359.4304,359.9291,359.3108,359.9191,5555.0
2016-03-30 13:40:00,360.74,361.16,360.28,361.16,2000.0,359.7695,360.1884,359.3108,360.1884,2000.0
2016-03-30 13:45:00,361.15,361.22,360.72,360.9,1400.0,360.1784,360.2482,359.7496,359.9291,1400.0
2016-03-30 13:50:00,361.13,361.63,360.93,361.28,4014.0,360.1585,360.6571,359.959,360.3081,4014.0
2016-03-30 13:55:00,361.03,361.52,361.03,361.13,700.0,360.0587,360.5474,360.0587,360.1585,700.0
2016-03-30 14:00:00,361.06,362.18,360.65,362.14,8724.0,360.0887,361.2056,359.6798,361.1657,8724.0
2016-03-30 14:05:00,362.21,362.5,362.1,362.12,5721.0,361.2356,361.5248,361.1259,361.1458,5721.0
2016-03-30 14:10:00,362.26,362.45,361.19,361.2,7123.0,361.2854,361.4749,360.2183,360.2283,7123.0
2016-03-30 14:15:00,361.17,362.02,361.16,362.02,700.0,360.1984,361.0461,360.1884,361.0461,700.0
2016-03-30 14:20:00,362.24,362.24,361.69,361.69,2262.0,361.2655,361.2655,360.717,360.717,2262.0
2016-03-30 14:25:00,361.75,363.0,361.75,363.0,2099.0,360.7768,362.0234,360.7768,362.0234,2099.0
2016-03-30 14:30:00,362.81,363.06,361.81,362.47,6784.0,361.8339,362.0833,360.8366,361.4949,6784.0
2016-03-30 14:35:00,362.06,362.24,362.06,362.1,1800.0,361.086,361.2655,361.086,361.1259,1800.0
2016-03-30 14:40:00,361.16,362.21,360.7,362.21,5440.0,360.1884,361.2356,359.7296,361.2356,5440.0
2016-03-30 14:45:00,361.47,362.16,361.47,362.14,1227.0,360.4975,361.1857,360.4975,361.1657,1227.0
2016-03-30 14:50:00,361.64,361.99,361.04,361.69,5920.0,360.6671,361.0162,360.0687,360.717,5920.0
2016-03-30 14:55:00,361.65,361.65,361.33,361.33,1700.0,360.6771,360.6771,360.3579,360.3579,1700.0
2016-03-30 15:00:00,361.64,362.34,361.64,361.95,1300.0,360.6671,361.3652,360.6671,360.9763,1300.0
2016-03-30 15:05:00,361.85,362.35,361.5,362.35,2300.0,360.8765,361.3752,360.5275,361.3752,2300.0
2016-03-30 15:10:00,362.32,362.8,361.2,361.2,3800.0,361.3453,361.824,360.2283,360.2283,3800.0
2016-03-30 15:15:00,361.96,362.59,361.02,362.59,3688.0,360.9862,361.6145,360.0488,361.6145,3688.0
2016-03-30 15:20:00,362.55,362.99,361.38,361.73,6415.0,361.5746,362.0135,360.4078,360.7568,6415.0
2016-03-30 15:25:00,361.75,362.34,361.71,362.34,2434.0,360.7768,361.3652,360.7369,361.3652,2434.0
2016-03-30 15:30:00,362.0,362.35,360.99,360.99,11641.0,361.0261,361.3752,360.0188,360.0188,11641.0
2016-03-30 15:35:00,361.19,361.34,360.34,360.34,4410.0,360.2183,360.3679,359.3706,359.3706,4410.0
2016-03-30 15:40:00,360.34,360.9,360.11,360.11,36514.0,359.3706,359.9291,359.1412,359.1412,36514.0
2016-03-30 15:45:00,360.41,360.99,360.11,360.21,17719.0,359.4404,360.0188,359.1412,359.2409,17719.0
2016-03-30 15:50:00,360.11,360.9,359.86,360.22,32895.0,359.1412,359.9291,358.8919,359.2509,32895.0
2016-03-30 15:55:00,360.13,360.13,359.15,359.6,37674.0,359.1612,359.1612,358.1838,358.6326,37674.0
2016-03-31 09:30:00,361.02,361.95,359.41,359.41,10177.0,360.0488,360.9763,358.4431,358.4431,10177.0
2016-03-31 09:35:00,359.79,361.5,359.79,361.2,8977.0,358.8221,360.5275,358.8221,360.2283,8977.0
2016-03-31 09:40:00,361.62,361.63,359.03,360.16,9400.0,360.6471,360.6571,358.0641,359.1911,9400.0
2016-03-31 09:45:00,360.96,361.67,360.0,360.86,17529.0,359.9889,360.697,359.0315,359.8892,17529.0
2016-03-31 09:50:00,361.36,361.98,360.08,360.23,11122.0,360.3878,361.0062,359.1113,359.2609,11122.0
2016-03-31 09:55:00,360.42,362.68,359.17,361.75,17845.0,359.4504,361.7043,358.2037,360.7768,17845.0
2016-03-31 10:00:00,361.97,362.77,361.7,362.13,6542.0,360.9962,361.7941,360.7269,361.1558,6542.0
2016-03-31 10:05:00,362.13,362.77,361.29,361.72,8790.0,361.1558,361.7941,360.318,360.7469,8790.0
2016-03-31 10:10:00,361.72,362.52,361.13,361.73,5520.0,360.7469,361.5447,360.1585,360.7568,5520.0
2016-03-31 10:15:00,361.82,362.19,361.0,361.71,6672.0,360.8466,361.2156,360.0288,360.7369,6672.0
2016-03-31 10:20:00,361.62,362.47,360.81,361.5,7732.0,360.6471,361.4949,359.8393,360.5275,7732.0
2016-03-31 10:25:00,361.44,362.48,359.9,359.9,5924.0,360.4676,361.5048,358.9318,358.9318,5924.0
2016-03-31 10:30:00,359.92,360.53,358.63,358.95,6465.0,358.9517,359.5601,357.6652,357.9843,6465.0
2016-03-31 10:35:00,359.37,359.83,358.86,359.4,9778.0,358.4032,358.862,357.8946,358.4331,9778.0
2016-03-31 10:40:00,359.39,360.99,359.21,360.83,7643.0,358.4231,360.0188,358.2436,359.8593,7643.0
2016-03-31 10:45:00,360.42,360.93,359.76,359.77,5063.0,359.4504,359.959,358.7921,358.8021,5063.0
2016-03-31 10:50:00,359.68,361.46,359.68,360.13,12752.0,358.7124,360.4876,358.7124,359.1612,12752.0
2016-03-31 10:55:00,360.29,361.13,359.78,360.1,3249.0,359.3207,360.1585,358.8121,359.1312,3249.0
2016-03-31 11:00:00,360.25,362.0,360.25,362.0,2200.0,359.2808,361.0261,359.2808,361.0261,2200.0
2016-03-31 11:05:00,361.71,361.94,360.58,361.61,5720.0,360.7369,360.9663,359.6099,360.6372,5720.0
2016-03-31 11:10:00,361.62,362.0,361.37,361.37,6864.0,360.6471,361.0261,360.3978,360.3978,6864.0
2016-03-31 11:15:00,361.5,362.39,361.4,361.85,5849.0,360.5275,361.4151,360.4277,360.8765,5849.0
2016-03-31 11:20:00,361.39,361.8,360.3,360.58,4252.0,360.4178,360.8267,359.3307,359.6099,4252.0
2016-03-31 11:25:00,361.38,361.38,360.0,360.23,2400.0,360.4078,360.4078,359.0315,359.2609,2400.0
2016-03-31 11:30:00,360.42,361.23,359.72,359.72,9200.0,359.4504,360.2582,358.7523,358.7523,9200.0
2016-03-31 11:35:00,360.01,360.34,359.72,359.89,1300.0,359.0415,359.3706,358.7523,358.9218,1300.0
2016-03-31 11:40:00,359.96,360.51,358.99,359.47,8800.0,358.9916,359.5401,358.0242,358.5029,8800.0
2016-03-31 11:45:00,359.84,360.26,359.3,360.13,2099.0,358.8719,359.2908,358.3334,359.1612,2099.0
2016-03-31 11:50:00,360.17,360.91,359.55,359.59,5513.0,359.201,359.9391,358.5827,358.6226,5513.0
2016-03-31 11:55:00,359.69,360.82,359.33,360.7,3700.0,358.7223,359.8493,358.3633,359.7296,3700.0
2016-03-31 12:00:00,360.72,361.78,360.4,361.32,5837.0,359.7496,360.8067,359.4304,360.348,5837.0
2016-03-31 12:05:00,361.72,362.0,360.85,361.65,10460.0,360.7469,361.0261,359.8792,360.6771,10460.0
2016-03-31 12:10:00,361.94,362.24,361.42,362.24,11115.0,360.9663,361.2655,360.4477,361.2655,11115.0
2016-03-31 12:15:00,362.22,362.92,361.68,362.7,24111.0,361.2455,361.9436,360.707,361.7242,24111.0
2016-03-31 12:20:00,362.33,363.0,361.74,362.25,9296.0,361.3552,362.0234,360.7668,361.2755,9296.0
2016-03-31 12:25:00,362.25,362.95,362.13,362.38,10957.0,361.2755,361.9736,361.1558,361.4051,10957.0
2016-03-31 12:30:00,362.74,362.85,362.04,362.3,8737.0,361.7641,361.8738,361.066,361.3253,8737.0
2016-03-31 12:35:00,362.25,363.5,362.25,363.41,6100.0,361.2755,362.5221,361.2755,362.4323,6100.0
2016-03-31 12:40:00,363.38,363.78,363.33,363.64,5316.0,362.4024,362.8013,362.3525,362.6617,5316.0
2016-03-31 12:45:00,363.73,364.5,363.69,363.83,5504.0,362.7515,363.5194,362.7116,362.8512,5504.0
2016-03-31 12:50:00,363.91,364.6,363.59,364.25,2466.0,362.931,363.6191,362.6118,363.2701,2466.0
2016-03-31 12:55:00,364.53,364.84,362.5,362.5,3685.0,363.5493,363.8585,361.5248,361.5248,3685.0
2016-03-31 13:00:00,363.03,363.59,362.36,362.37,5198.0,362.0534,362.6118,361.3852,361.3951,5198.0
2016-03-31 13:05:00,361.93,363.45,361.92,363.45,3800.0,360.9563,362.4722,360.9463,362.4722,3800.0
2016-03-31 13:10:00,362.99,363.49,362.12,362.12,4786.0,362.0135,362.5121,361.1458,361.1458,4786.0
2016-03-31 13:15:00,362.53,362.77,362.13,362.13,2200.0,361.5547,361.7941,361.1558,361.1558,2200.0
2016-03-31 13:20:00,362.07,362.78,361.74,362.35,1583.0,361.0959,361.804,360.7668,361.3752,1583.0
2016-03-31 13:25:00,362.02,362.1,361.77,361.83,1880.0,361.0461,361.1259,360.7967,360.8566,1880.0
2016-03-31 13:30:00,362.04,362.69,362.04,362.69,1500.0,361.066,361.7143,361.066,361.7143,1500.0
2016-03-31 13:35:00,362.31,362.82,362.29,362.65,2500.0,361.3353,361.8439,361.3153,361.6744,2500.0
2016-03-31 13:40:00,362.54,362.7,362.16,362.38,3550.0,361.5647,361.7242,361.1857,361.4051,3550.0
2016-03-31 13:45:00,362.31,362.39,361.54,362.28,3775.0,361.3353,361.4151,360.5674,361.3054,3775.0
2016-03-31 13:50:00,362.34,363.02,362.25,362.69,2500.0,361.3652,362.0434,361.2755,361.7143,2500.0
2016-03-31 13:55:00,362.2,362.2,361.52,361.86,2332.0,361.2256,361.2256,360.5474,360.8865,2332.0
2016-03-31 14:00:00,361.21,362.08,361.21,362.04,2227.0,360.2382,361.1059,360.2382,361.066,2227.0
2016-03-31 14:05:00,361.81,361.84,361.24,361.37,7650.0,360.8366,360.8666,360.2682,360.3978,7650.0
2016-03-31 14:10:00,361.36,361.83,361.26,361.83,2487.0,360.3878,360.8566,360.2881,360.8566,2487.0
2016-03-31 14:15:00,361.84,362.87,361.84,362.62,8878.0,360.8666,361.8938,360.8666,361.6445,8878.0
2016-03-31 14:20:00,362.56,362.9,362.41,362.41,2500.0,361.5846,361.9237,361.435,361.435,2500.0
2016-03-31 14:25:00,362.2,362.2,361.38,361.75,3720.0,361.2256,361.2256,360.4078,360.7768,3720.0
2016-03-31 14:30:00,361.67,362.22,361.3,361.99,4000.0,360.697,361.2455,360.328,361.0162,4000.0
2016-03-31 14:35:00,361.99,361.99,361.24,361.34,5299.0,361.0162,361.0162,360.2682,360.3679,5299.0
2016-03-31 14:40:00,361.27,361.83,361.12,361.19,4200.0,360.2981,360.8566,360.1485,360.2183,4200.0
2016-03-31 14:45:00,361.28,361.83,361.16,361.83,6138.0,360.3081,360.8566,360.1884,360.8566,6138.0
2016-03-31 14:50:00,361.77,362.4,361.66,361.9,5199.0,360.7967,361.425,360.687,360.9264,5199.0
2016-03-31 14:55:00,362.39,362.39,361.3,361.55,3327.0,361.4151,361.4151,360.328,360.5773,3327.0
2016-03-31 15:00:00,361.58,362.67,361.58,362.42,3400.0,360.6073,361.6943,360.6073,361.445,3400.0
2016-03-31 15:05:00,362.68,362.68,361.88,362.04,5703.0,361.7043,361.7043,360.9064,361.066,5703.0
2016-03-31 15:10:00,361.86,361.99,361.57,361.79,3570.0,360.8865,361.0162,360.5973,360.8167,3570.0
2016-03-31 15:15:00,361.79,362.11,361.4,361.4,3500.0,360.8167,361.1358,360.4277,360.4277,3500.0
2016-03-31 15:20:00,361.86,362.19,361.61,361.89,3400.0,360.8865,361.2156,360.6372,360.9164,3400.0
2016-03-31 15:25:00,361.73,361.91,361.34,361.7,4574.0,360.7568,360.9364,360.3679,360.7269,4574.0
2016-03-31 15:30:00,361.9,362.78,361.51,362.4,6178.0,360.9264,361.804,360.5374,361.425,6178.0
2016-03-31 15:35:00,362.4,362.65,362.03,362.03,10486.0,361.425,361.6744,361.056,361.056,10486.0
2016-03-31 15:40:00,362.03,362.09,361.27,361.54,13162.0,361.056,361.1159,360.2981,360.5674,13162.0
2016-03-31 15:45:00,361.64,361.7,360.68,361.05,18080.0,360.6671,360.7269,359.7097,360.0787,18080.0
2016-03-31 15:50:00,361.0,361.1,360.35,360.82,26347.0,360.0288,360.1285,359.3806,359.8493,26347.0
2016-03-31 15:55:00,360.75,360.75,359.69,360.44,41356.0,359.7795,359.7795,358.7223,359.4703,41356.0
2016-04-01 09:30:00,373.99,374.0,365.19,366.69,59012.0,372.9839,372.9938,364.2075,365.7035,59012.0
2016-04-01 09:35:00,367.13,369.19,360.81,369.19,81843.0,366.1423,368.1968,359.8393,368.1968,81843.0
2016-04-01 09:40:00,369.07,371.34,366.63,369.68,36744.0,368.0771,370.341,365.6437,368.6855,36744.0
2016-04-01 09:45:00,369.11,374.95,368.47,373.79,61137.0,368.117,373.9413,367.4787,372.7844,61137.0
2016-04-01 09:50:00,374.17,374.5,371.03,373.21,62824.0,373.1634,373.4925,370.0318,372.206,62824.0
2016-04-01 09:55:00,373.13,375.89,372.14,375.65,56918.0,372.1262,374.8788,371.1388,374.6394,56918.0
2016-04-01 10:00:00,375.65,376.99,374.83,375.5,40275.0,374.6394,375.9758,373.8216,374.4898,40275.0
2016-04-01 10:05:00,375.6,376.14,374.73,375.45,26391.0,374.5895,375.1281,373.7219,374.4399,26391.0
2016-04-01 10:10:00,375.5,376.7,375.26,375.65,21192.0,374.4898,375.6866,374.2505,374.6394,21192.0
2016-04-01 10:15:00,375.15,377.49,375.1,376.95,35712.0,374.1407,376.4745,374.0909,375.9359,35712.0
2016-04-01 10:20:00,376.63,378.69,376.52,378.14,14382.0,375.6168,377.6712,375.5071,377.1227,14382.0
2016-04-01 10:25:00,378.37,379.99,377.78,379.23,20872.0,377.3521,378.9677,376.7637,378.2098,20872.0
2016-04-01 10:30:00,379.26,381.56,378.92,380.94,49572.0,378.2397,380.5335,377.9006,379.9152,49572.0
2016-04-01 10:35:00,380.63,383.37,380.63,382.91,24448.0,379.606,382.3386,379.606,381.8799,24448.0
2016-04-01 10:40:00,382.9,384.0,382.47,383.72,25916.0,381.8699,382.9669,381.4411,382.6877,25916.0
2016-04-01 10:45:00,383.75,386.67,383.43,386.67,49720.0,382.7176,385.6298,382.3985,385.6298,49720.0
2016-04-01 10:50:00,386.2,387.0,385.7,386.08,18417.0,385.161,385.9589,384.6624,385.0413,18417.0
2016-04-01 10:55:00,385.88,388.72,385.76,388.42,20963.0,384.8419,387.6742,384.7222,387.375,20963.0
2016-04-01 11:00:00,388.57,391.2,387.45,390.79,23727.0,387.5246,390.1476,386.4077,389.7387,23727.0
2016-04-01 11:05:00,390.41,392.48,390.28,391.52,32263.0,389.3597,391.4241,389.23,390.4667,32263.0
2016-04-01 11:10:00,391.06,392.0,389.48,391.69,26096.0,390.0079,390.9454,388.4322,390.6362,26096.0
2016-04-01 11:15:00,391.7,394.16,391.43,393.54,39044.0,390.6462,393.0996,390.3769,392.4813,39044.0
2016-04-01 11:20:00,393.83,395.61,393.15,395.06,20568.0,392.7705,394.5457,392.0923,393.9972,20568.0
2016-04-01 11:25:00,395.04,397.68,395.01,397.24,36679.0,393.9772,396.6101,393.9473,396.1713,36679.0
2016-04-01 11:30:00,397.39,398.24,395.69,395.94,61148.0,396.3209,397.1686,394.6255,394.8748,61148.0
2016-04-01 11:35:00,396.23,398.75,395.71,397.7,29639.0,395.164,397.6773,394.6454,396.6301,29639.0
2016-04-01 11:40:00,397.96,399.5,397.45,399.05,45754.0,396.8894,398.4252,396.3808,397.9764,45754.0
2016-04-01 11:45:00,399.05,399.64,398.1,398.96,37713.0,397.9764,398.5649,397.029,397.8867,37713.0
2016-04-01 11:50:00,399.0,399.8,398.02,398.62,25413.0,397.9266,398.7244,396.9492,397.5476,25413.0
2016-04-01 11:55:00,398.5,398.81,397.05,398.63,27506.0,397.4279,397.7371,395.9818,397.5576,27506.0
2016-04-01 12:00:00,398.2,399.98,398.2,399.58,15137.0,397.1287,398.9039,397.1287,398.505,15137.0
2016-04-01 12:05:00,399.56,402.42,399.33,401.99,37160.0,398.4851,401.3374,398.2557,400.9085,37160.0
2016-04-01 12:10:00,401.8,402.8,400.84,402.55,44595.0,400.7191,401.7164,399.7616,401.467,44595.0
2016-04-01 12:15:00,402.58,404.86,402.35,404.59,48352.0,401.497,403.7708,401.2676,403.5015,48352.0
2016-04-01 12:20:00,404.65,409.53,404.25,409.5,76872.0,403.5614,408.4283,403.1625,408.3983,76872.0
2016-04-01 12:25:00,409.0,411.8,405.5,407.82,65692.0,407.8997,410.6921,404.4091,406.7229,65692.0
2016-04-01 12:30:00,408.08,408.08,405.2,405.57,65228.0,406.9822,406.9822,404.1099,404.4789,65228.0
2016-04-01 12:35:00,405.61,406.24,402.45,402.88,58070.0,404.5188,405.1471,401.3673,401.7961,58070.0
2016-04-01 12:40:00,403.01,404.46,402.89,402.89,18200.0,401.9258,403.3719,401.8061,401.8061,18200.0
2016-04-01 12:45:00,402.66,405.41,402.65,405.22,27574.0,401.5767,404.3193,401.5668,404.1298,27574.0
2016-04-01 12:50:00,404.87,406.28,404.72,406.0,32710.0,403.7808,405.187,403.6312,404.9078,32710.0
2016-04-01 12:55:00,405.91,409.71,405.48,409.71,36091.0,404.818,408.6078,404.3892,408.6078,36091.0
2016-04-01 13:00:00,409.0,410.55,408.38,409.15,45471.0,407.8997,409.4455,407.2813,408.0493,45471.0
2016-04-01 13:05:00,409.48,409.5,408.02,408.98,16041.0,408.3784,408.3983,406.9223,407.8797,16041.0
2016-04-01 13:10:00,408.06,410.66,408.06,409.18,27459.0,406.9622,409.5552,406.9622,408.0792,27459.0
2016-04-01 13:15:00,408.91,409.11,408.19,408.88,6796.0,407.8099,408.0094,407.0919,407.78,6796.0
2016-04-01 13:20:00,408.99,409.59,407.61,408.44,23017.0,407.8897,408.4881,406.5134,407.3412,23017.0
2016-04-01 13:25:00,407.98,409.28,407.6,409.28,11460.0,406.8824,408.1789,406.5034,408.1789,11460.0
2016-04-01 13:30:00,408.78,409.72,408.78,409.01,7714.0,407.6803,408.6177,407.6803,407.9097,7714.0
2016-04-01 13:35:00,409.29,409.37,408.38,408.46,10938.0,408.1889,408.2687,407.2813,407.3611,10938.0
2016-04-01 13:40:00,408.67,409.55,408.17,409.2,19643.0,407.5706,408.4482,407.0719,408.0991,19643.0
2016-04-01 13:45:00,409.25,409.46,408.82,409.23,7901.0,408.149,408.3584,407.7202,408.1291,7901.0
2016-04-01 13:50:00,409.5,409.56,408.09,408.49,23189.0,408.3983,408.4582,406.9921,407.3911,23189.0
2016-04-01 13:55:00,408.09,408.57,405.26,405.75,37353.0,406.9921,407.4708,404.1697,404.6584,37353.0
2016-04-01 14:00:00,405.71,406.19,404.24,405.25,27682.0,404.6185,405.0972,403.1525,404.1598,27682.0
2016-04-01 14:05:00,405.02,408.05,405.02,407.94,16571.0,403.9304,406.9522,403.9304,406.8425,16571.0
2016-04-01 14:10:00,408.1,408.9,406.64,406.9,11077.0,407.0021,407.7999,405.546,405.8053,11077.0
2016-04-01 14:15:00,406.98,407.26,405.86,405.86,8644.0,405.8851,406.1644,404.7681,404.7681,8644.0
2016-04-01 14:20:00,405.91,407.48,405.84,407.28,11155.0,404.818,406.3838,404.7482,406.1843,11155.0
2016-04-01 14:25:00,407.25,407.99,406.27,407.0,11233.0,406.1544,406.8924,405.177,405.9051,11233.0
2016-04-01 14:30:00,407.26,407.26,406.09,406.83,9925.0,406.1644,406.1644,404.9975,405.7355,9925.0
2016-04-01 14:35:00,406.5,408.68,406.5,407.87,20051.0,405.4064,407.5805,405.4064,406.7727,20051.0
2016-04-01 14:40:00,408.0,408.3,407.44,407.59,10661.0,406.9024,407.2016,406.3439,406.4935,10661.0
2016-04-01 14:45:00,407.98,409.3,407.97,409.3,24188.0,406.8824,408.1989,406.8725,408.1989,24188.0
2016-04-01 14:50:00,409.06,409.4,408.4,408.79,15506.0,407.9595,408.2986,407.3013,407.6902,15506.0
2016-04-01 14:55:00,408.51,408.93,407.53,408.12,36209.0,407.411,407.8299,406.4336,407.022,36209.0
2016-04-01 15:00:00,407.83,408.94,407.77,408.72,17626.0,406.7328,407.8398,406.673,407.6204,17626.0
2016-04-01 15:05:00,408.9,409.96,408.53,408.79,37479.0,407.7999,408.8571,407.4309,407.6902,37479.0
2016-04-01 15:10:00,408.83,409.46,408.51,409.2,18453.0,407.7301,408.3584,407.411,408.0991,18453.0
2016-04-01 15:15:00,408.8,408.98,408.38,408.93,18759.0,407.7002,407.8797,407.2813,407.8299,18759.0
2016-04-01 15:20:00,408.97,409.29,408.72,408.95,21091.0,407.8698,408.1889,407.6204,407.8498,21091.0
2016-04-01 15:25:00,409.04,411.27,408.9,410.67,30961.0,407.9396,410.1636,407.7999,409.5652,30961.0
2016-04-01 15:30:00,410.85,411.78,410.5,411.67,46692.0,409.7447,410.6722,409.3956,410.5625,46692.0
2016-04-01 15:35:00,411.23,411.98,409.09,410.06,50845.0,410.1237,410.8717,407.9894,408.9568,50845.0
2016-04-01 15:40:00,409.87,411.41,409.59,410.85,30372.0,408.7673,410.3032,408.4881,409.7447,30372.0
2016-04-01 15:45:00,410.73,411.05,408.63,408.64,46831.0,409.625,409.9442,407.5307,407.5406,46831.0
2016-04-01 15:50:00,408.54,409.32,405.16,405.58,76599.0,407.4409,408.2188,404.07,404.4889,76599.0
2016-04-01 15:55:00,405.56,406.44,404.88,405.25,123291.0,404.4689,405.3466,403.7908,404.1598,123291.0
2016-04-04 09:30:00,403.69,406.8,401.76,404.45,68386.0,402.604,405.7056,400.6792,403.3619,68386.0
2016-04-04 09:35:00,403.86,407.98,402.54,407.53,32587.0,402.7735,406.8824,401.4571,406.4336,32587.0
2016-04-04 09:40:00,407.99,408.44,406.39,407.86,23420.0,406.8924,407.3412,405.2967,406.7627,23420.0
2016-04-04 09:45:00,407.77,408.24,402.0,402.0,31104.0,406.673,407.1417,400.9185,400.9185,31104.0
2016-04-04 09:50:00,401.71,404.39,400.89,402.99,20778.0,400.6293,403.3021,399.8115,401.9058,20778.0
2016-04-04 09:55:00,403.31,406.27,403.11,403.55,9802.0,402.225,405.177,402.0255,402.4643,9802.0
2016-04-04 10:00:00,404.08,404.74,401.25,404.08,19814.0,402.9929,403.6511,400.1705,402.9929,19814.0
2016-04-04 10:05:00,404.08,404.08,400.97,401.66,17318.0,402.9929,402.9929,399.8913,400.5794,17318.0
2016-04-04 10:10:00,401.64,403.37,399.06,403.27,43309.0,400.5595,402.2848,397.9864,402.1851,43309.0
2016-04-04 10:15:00,403.28,403.29,401.39,402.77,8700.0,402.1951,402.205,400.3102,401.6864,8700.0
2016-04-04 10:20:00,402.72,403.14,401.1,402.5,8225.0,401.6366,402.0554,400.0209,401.4172,8225.0
2016-04-04 10:25:00,402.89,404.23,401.66,402.0,20985.0,401.8061,403.1425,400.5794,400.9185,20985.0
2016-04-04 10:30:00,402.4,403.94,401.6,403.94,9980.0,401.3174,402.8533,400.5196,402.8533,9980.0
2016-04-04 10:35:00,403.75,405.1,403.52,403.94,10952.0,402.6638,404.0102,402.4344,402.8533,10952.0
2016-04-04 10:40:00,404.08,405.12,403.52,404.9,6159.0,402.9929,404.0301,402.4344,403.8107,6159.0
2016-04-04 10:45:00,405.63,405.63,402.37,402.83,13934.0,404.5387,404.5387,401.2875,401.7463,13934.0
2016-04-04 10:50:00,402.51,403.41,402.45,402.5,4703.0,401.4271,402.3247,401.3673,401.4172,4703.0
2016-04-04 10:55:00,403.08,403.14,401.4,402.0,9221.0,401.9956,402.0554,400.3201,400.9185,9221.0
2016-04-04 11:00:00,401.93,402.86,401.42,402.47,18518.0,400.8487,401.7762,400.3401,401.3872,18518.0
2016-04-04 11:05:00,402.69,404.68,402.57,404.6,6677.0,401.6067,403.5913,401.487,403.5115,6677.0
2016-04-04 11:10:00,404.14,404.58,402.51,404.58,15642.0,403.0528,403.4916,401.4271,403.4916,15642.0
2016-04-04 11:15:00,403.48,404.86,403.48,404.86,13916.0,402.3945,403.7708,402.3945,403.7708,13916.0
2016-04-04 11:20:00,404.63,405.99,404.5,405.92,23986.0,403.5414,404.8978,403.4118,404.828,23986.0
2016-04-04 11:25:00,405.74,406.96,405.5,406.43,9656.0,404.6485,405.8652,404.4091,405.3366,9656.0
2016-04-04 11:30:00,406.7,408.76,406.37,408.09,35603.0,405.6059,407.6603,405.2768,406.9921,35603.0
2016-04-04 11:35:00,407.9,408.33,407.24,407.59,9910.0,406.8026,407.2315,406.1444,406.4935,9910.0
2016-04-04 11:40:00,407.81,408.39,406.04,406.06,6836.0,406.7129,407.2913,404.9476,404.9676,6836.0
2016-04-04 11:45:00,406.06,407.79,406.06,407.01,29183.0,404.9676,406.6929,404.9676,405.915,29183.0
2016-04-04 11:50:00,407.05,408.01,407.05,407.95,5464.0,405.9549,406.9123,405.9549,406.8525,5464.0
2016-04-04 11:55:00,408.06,408.3,407.64,407.65,5150.0,406.9622,407.2016,406.5433,406.5533,5150.0
2016-04-04 12:00:00,407.65,408.73,407.0,408.14,5402.0,406.5533,407.6304,405.9051,407.042,5402.0
2016-04-04 12:05:00,408.31,408.89,408.01,408.24,7899.0,407.2115,407.79,406.9123,407.1417,7899.0
2016-04-04 12:10:00,408.31,408.89,408.1,408.61,6148.0,407.2115,407.79,407.0021,407.5107,6148.0
2016-04-04 12:15:00,408.79,409.24,408.28,408.9,10267.0,407.6902,408.139,407.1816,407.7999,10267.0
2016-04-04 12:20:00,408.29,409.26,408.02,408.66,2950.0,407.1916,408.159,406.9223,407.5606,2950.0
2016-04-04 12:25:00,408.79,409.07,408.1,408.11,5600.0,407.6902,407.9695,407.0021,407.0121,5600.0
2016-04-04 12:30:00,408.69,409.57,408.13,409.13,4520.0,407.5905,408.4681,407.032,408.0293,4520.0
2016-04-04 12:35:00,409.67,410.25,408.96,408.96,6066.0,408.5679,409.1463,407.8598,407.8598,6066.0
2016-04-04 12:40:00,408.93,409.65,408.56,408.56,4017.0,407.8299,408.5479,407.4609,407.4609,4017.0
2016-04-04 12:45:00,408.73,409.39,408.1,409.18,6990.0,407.6304,408.2886,407.0021,408.0792,6990.0
2016-04-04 12:50:00,409.01,409.75,408.54,409.6,3100.0,407.9097,408.6477,407.4409,408.4981,3100.0
2016-04-04 12:55:00,410.0,411.33,409.95,411.11,13386.0,408.897,410.2234,408.8471,410.004,13386.0
2016-04-04 13:00:00,410.99,411.16,409.77,409.77,8620.0,409.8843,410.0539,408.6676,408.6676,8620.0
2016-04-04 13:05:00,409.6,409.95,408.81,409.57,6005.0,408.4981,408.8471,407.7102,408.4681,6005.0
2016-04-04 13:10:00,409.57,410.47,409.56,410.47,10225.0,408.4681,409.3657,408.4582,409.3657,10225.0
2016-04-04 13:15:00,410.48,410.72,409.58,410.28,3350.0,409.3757,409.6151,408.4781,409.1762,3350.0
2016-04-04 13:20:00,410.01,410.57,409.75,410.1,5460.0,408.907,409.4655,408.6477,408.9967,5460.0
2016-04-04 13:25:00,410.16,410.16,408.12,408.91,5092.0,409.0566,409.0566,407.022,407.8099,5092.0
2016-04-04 13:30:00,408.5,409.31,408.25,408.86,5062.0,407.401,408.2088,407.1517,407.7601,5062.0
2016-04-04 13:35:00,408.91,409.07,408.29,408.29,3490.0,407.8099,407.9695,407.1916,407.1916,3490.0
2016-04-04 13:40:00,408.21,409.53,408.18,409.24,1700.0,407.1118,408.4283,407.0819,408.139,1700.0
2016-04-04 13:45:00,409.02,409.93,408.59,409.88,2808.0,407.9196,408.8272,407.4908,408.7773,2808.0
2016-04-04 13:50:00,409.81,409.89,409.48,409.6,1900.0,408.7075,408.7873,408.3784,408.4981,1900.0
2016-04-04 13:55:00,409.15,409.33,408.33,408.64,2440.0,408.0493,408.2288,407.2315,407.5406,2440.0
2016-04-04 14:00:00,408.47,408.69,408.05,408.42,4000.0,407.3711,407.5905,406.9522,407.3212,4000.0
2016-04-04 14:05:00,408.67,409.69,408.56,409.27,4222.0,407.5706,408.5878,407.4609,408.169,4222.0
2016-04-04 14:10:00,408.98,410.17,408.98,409.72,6554.0,407.8797,409.0665,407.8797,408.6177,6554.0
2016-04-04 14:15:00,409.5,409.52,408.33,408.46,16278.0,408.3983,408.4183,407.2315,407.3611,16278.0
2016-04-04 14:20:00,408.51,409.58,408.51,409.57,11673.0,407.411,408.4781,407.411,408.4681,11673.0
2016-04-04 14:25:00,409.19,409.34,408.47,409.1,13716.0,408.0892,408.2388,407.3711,407.9994,13716.0
2016-04-04 14:30:00,409.1,409.15,408.3,408.46,3096.0,407.9994,408.0493,407.2016,407.3611,3096.0
2016-04-04 14:35:00,408.97,409.21,408.21,408.78,4700.0,407.8698,408.1091,407.1118,407.6803,4700.0
2016-04-04 14:40:00,409.27,409.5,408.3,408.53,3197.0,408.169,408.3983,407.2016,407.4309,3197.0
2016-04-04 14:45:00,408.63,409.15,408.63,408.72,2900.0,407.5307,408.0493,407.5307,407.6204,2900.0
2016-04-04 14:50:00,408.56,408.63,407.19,407.81,7456.0,407.4609,407.5307,406.0946,406.7129,7456.0
2016-04-04 14:55:00,407.84,408.04,407.41,407.63,2400.0,406.7428,406.9423,406.314,406.5334,2400.0
2016-04-04 15:00:00,407.59,408.28,407.58,408.07,3144.0,406.4935,407.1816,406.4835,406.9722,3144.0
2016-04-04 15:05:00,408.53,408.6,407.37,407.37,1910.0,407.4309,407.5008,406.2741,406.2741,1910.0
2016-04-04 15:10:00,407.55,407.8,406.5,406.77,3942.0,406.4536,406.7029,405.4064,405.6757,3942.0
2016-04-04 15:15:00,407.59,407.6,406.51,406.67,3650.0,406.4935,406.5034,405.4164,405.5759,3650.0
2016-04-04 15:20:00,406.67,406.67,404.8,405.0,5117.0,405.5759,405.5759,403.711,403.9104,5117.0
2016-04-04 15:25:00,405.43,406.18,405.42,406.0,9992.0,404.3393,405.0873,404.3293,404.9078,9992.0
2016-04-04 15:30:00,406.05,407.01,405.59,406.05,8786.0,404.9576,405.915,404.4989,404.9576,8786.0
2016-04-04 15:35:00,405.82,406.12,404.53,404.82,14065.0,404.7282,405.0274,403.4417,403.7309,14065.0
2016-04-04 15:40:00,404.5,405.13,404.04,404.4,9100.0,403.4118,404.0401,402.953,403.3121,9100.0
2016-04-04 15:45:00,404.9,405.17,404.05,404.74,18381.0,403.8107,404.08,402.963,403.6511,18381.0
2016-04-04 15:50:00,404.78,405.99,404.4,404.57,17411.0,403.691,404.8978,403.3121,403.4816,17411.0
2016-04-04 15:55:00,404.67,405.43,403.87,405.3,44009.0,403.5813,404.3393,402.7835,404.2096,44009.0
2016-04-05 09:30:00,401.85,403.93,399.29,402.6,19097.0,400.7689,402.8433,398.2158,401.5169,19097.0
2016-04-05 09:35:00,403.85,406.92,403.78,406.92,9715.0,402.7635,405.8253,402.6937,405.8253,9715.0
2016-04-05 09:40:00,406.99,407.72,404.57,405.92,13818.0,405.8951,406.6231,403.4816,404.828,13818.0
2016-04-05 09:45:00,405.34,405.83,402.02,405.83,5292.0,404.2495,404.7382,400.9385,404.7382,5292.0
2016-04-05 09:50:00,406.85,407.49,405.08,405.4,5450.0,405.7555,406.3937,403.9902,404.3094,5450.0
2016-04-05 09:55:00,404.39,406.22,404.39,406.22,900.0,403.3021,405.1272,403.3021,405.1272,900.0
2016-04-05 10:00:00,406.08,408.11,405.55,407.27,9347.0,404.9875,407.0121,404.459,406.1743,9347.0
2016-04-05 10:05:00,408.06,411.85,407.57,411.29,14599.0,406.9622,410.742,406.4735,410.1835,14599.0
2016-04-05 10:10:00,411.32,411.32,408.95,408.95,17486.0,410.2134,410.2134,407.8498,407.8498,17486.0
2016-04-05 10:15:00,408.57,410.82,408.28,410.56,6610.0,407.4708,409.7148,407.1816,409.4555,6610.0
2016-04-05 10:20:00,409.74,411.81,408.26,408.28,16098.0,408.6377,410.7021,407.1617,407.1816,16098.0
2016-04-05 10:25:00,408.93,409.95,408.26,409.48,11888.0,407.8299,408.8471,407.1617,408.3784,11888.0
2016-04-05 10:30:00,409.68,409.94,408.34,409.04,4310.0,408.5779,408.8372,407.2415,407.9396,4310.0
2016-04-05 10:35:00,409.09,409.21,407.23,408.02,6734.0,407.9894,408.1091,406.1344,406.9223,6734.0
2016-04-05 10:40:00,408.07,408.55,407.1,408.55,4887.0,406.9722,407.4509,406.0048,407.4509,4887.0
2016-04-05 10:45:00,408.94,408.94,407.78,408.15,4060.0,407.8398,407.8398,406.683,407.052,4060.0
2016-04-05 10:50:00,407.69,408.85,406.65,407.36,10121.0,406.5932,407.7501,405.556,406.2641,10121.0
2016-04-05 10:55:00,407.78,407.98,405.97,407.1,8902.0,406.683,406.8824,404.8778,406.0048,8902.0
2016-04-05 11:00:00,406.63,408.29,406.24,406.94,6795.0,405.5361,407.1916,405.1471,405.8452,6795.0
2016-04-05 11:05:00,406.94,408.6,406.73,406.73,5270.0,405.8452,407.5008,405.6358,405.6358,5270.0
2016-04-05 11:10:00,406.06,407.61,405.96,407.61,5544.0,404.9676,406.5134,404.8679,406.5134,5544.0
2016-04-05 11:15:00,407.42,407.78,407.01,407.76,1980.0,406.3239,406.683,405.915,406.663,1980.0
2016-04-05 11:20:00,408.12,409.83,407.89,409.83,6566.0,407.022,408.7274,406.7927,408.7274,6566.0
2016-04-05 11:25:00,409.71,410.67,409.18,410.67,7100.0,408.6078,409.5652,408.0792,409.5652,7100.0
2016-04-05 11:30:00,410.71,411.43,409.46,409.46,9300.0,409.6051,410.3231,408.3584,408.3584,9300.0
2016-04-05 11:35:00,409.72,410.01,408.81,409.31,4000.0,408.6177,408.907,407.7102,408.2088,4000.0
2016-04-05 11:40:00,409.29,409.29,407.59,407.59,4200.0,408.1889,408.1889,406.4935,406.4935,4200.0
2016-04-05 11:45:00,407.59,407.61,406.5,407.36,3165.0,406.4935,406.5134,405.4064,406.2641,3165.0
2016-04-05 11:50:00,407.67,407.9,407.1,407.65,7259.0,406.5733,406.8026,406.0048,406.5533,7259.0
2016-04-05 11:55:00,407.67,407.68,406.87,407.07,103152.0,406.5733,406.5832,405.7754,405.9749,103152.0
2016-04-05 12:00:00,406.86,407.14,406.17,406.57,3750.0,405.7654,406.0447,405.0773,405.4762,3750.0
2016-04-05 12:05:00,406.53,407.1,406.43,406.79,4150.0,405.4363,406.0048,405.3366,405.6956,4150.0
2016-04-05 12:10:00,406.76,406.92,405.75,405.77,3943.0,405.6657,405.8253,404.6584,404.6784,3943.0
2016-04-05 12:15:00,405.66,405.69,402.44,403.56,10539.0,404.5687,404.5986,401.3573,402.4743,10539.0
2016-04-05 12:20:00,403.87,403.87,402.92,403.07,4200.0,402.7835,402.7835,401.836,401.9856,4200.0
2016-04-05 12:25:00,403.64,404.82,402.89,404.32,3592.0,402.5541,403.7309,401.8061,403.2323,3592.0
2016-04-05 12:30:00,404.45,405.79,404.33,405.65,4187.0,403.3619,404.6983,403.2422,404.5587,4187.0
2016-04-05 12:35:00,406.05,406.99,405.97,406.4,4114.0,404.9576,405.8951,404.8778,405.3067,4114.0
2016-04-05 12:40:00,406.24,406.32,405.11,405.16,1300.0,405.1471,405.2269,404.0201,404.07,1300.0
2016-04-05 12:45:00,405.32,406.73,404.66,406.37,4700.0,404.2296,405.6358,403.5714,405.2768,4700.0
2016-04-05 12:50:00,406.54,406.74,405.49,406.74,2100.0,405.4463,405.6458,404.3991,405.6458,2100.0
2016-04-05 12:55:00,406.7,407.96,406.28,406.37,5049.0,405.6059,406.8625,405.187,405.2768,5049.0
2016-04-05 13:00:00,405.93,406.79,405.36,406.79,2500.0,404.8379,405.6956,404.2695,405.6956,2500.0
2016-04-05 13:05:00,405.99,405.99,403.37,403.95,10467.0,404.8978,404.8978,402.2848,402.8633,10467.0
2016-04-05 13:10:00,404.58,405.95,404.57,405.95,1800.0,403.4916,404.8579,403.4816,404.8579,1800.0
2016-04-05 13:15:00,406.25,406.48,404.58,404.58,1900.0,405.1571,405.3865,403.4916,403.4916,1900.0
2016-04-05 13:20:00,404.5,406.46,404.5,406.07,3202.0,403.4118,405.3665,403.4118,404.9776,3202.0
2016-04-05 13:25:00,406.37,407.01,406.3,407.01,1000.0,405.2768,405.915,405.2069,405.915,1000.0
2016-04-05 13:30:00,406.43,406.99,406.42,406.42,1397.0,405.3366,405.8951,405.3266,405.3266,1397.0
2016-04-05 13:35:00,406.76,406.9,405.96,405.96,2736.0,405.6657,405.8053,404.8679,404.8679,2736.0
2016-04-05 13:40:00,405.71,405.71,404.48,404.48,4599.0,404.6185,404.6185,403.3918,403.3918,4599.0
2016-04-05 13:45:00,404.82,404.87,404.2,404.85,2200.0,403.7309,403.7808,403.1126,403.7608,2200.0
2016-04-05 13:50:00,404.65,407.5,404.64,406.59,30333.0,403.5614,406.4037,403.5514,405.4962,30333.0
2016-04-05 13:55:00,406.32,406.32,405.32,405.32,3597.0,405.2269,405.2269,404.2296,404.2296,3597.0
2016-04-05 14:00:00,405.64,405.66,404.79,405.08,2200.0,404.5487,404.5687,403.701,403.9902,2200.0
2016-04-05 14:05:00,405.07,405.29,404.59,404.68,2900.0,403.9803,404.1997,403.5015,403.5913,2900.0
2016-04-05 14:10:00,404.76,406.09,404.76,405.9,6221.0,403.6711,404.9975,403.6711,404.808,6221.0
2016-04-05 14:15:00,405.91,406.16,405.16,405.75,2667.0,404.818,405.0673,404.07,404.6584,2667.0
2016-04-05 14:20:00,405.99,406.89,405.99,406.26,2725.0,404.8978,405.7954,404.8978,405.1671,2725.0
2016-04-05 14:25:00,406.11,406.64,405.63,406.5,11600.0,405.0175,405.546,404.5387,405.4064,11600.0
2016-04-05 14:30:00,406.5,407.68,406.5,406.91,4165.0,405.4064,406.5832,405.4064,405.8153,4165.0
2016-04-05 14:35:00,406.3,406.76,405.08,405.75,17865.0,405.2069,405.6657,403.9902,404.6584,17865.0
2016-04-05 14:40:00,405.66,405.85,405.19,405.63,16718.0,404.5687,404.7582,404.0999,404.5387,16718.0
2016-04-05 14:45:00,405.58,406.33,405.41,406.1,3400.0,404.4889,405.2369,404.3193,405.0075,3400.0
2016-04-05 14:50:00,406.18,407.82,405.84,407.44,5681.0,405.0873,406.7229,404.7482,406.3439,5681.0
2016-04-05 14:55:00,407.14,407.14,406.03,406.98,19627.0,406.0447,406.0447,404.9377,405.8851,19627.0
2016-04-05 15:00:00,407.05,407.1,406.09,406.6,9008.0,405.9549,406.0048,404.9975,405.5061,9008.0
2016-04-05 15:05:00,406.61,407.16,404.45,405.06,29854.0,405.5161,406.0646,403.3619,403.9703,29854.0
2016-04-05 15:10:00,405.34,405.65,404.16,404.57,8471.0,404.2495,404.5587,403.0727,403.4816,8471.0
2016-04-05 15:15:00,404.83,407.22,404.73,406.17,29150.0,403.7409,406.1245,403.6412,405.0773,29150.0
2016-04-05 15:20:00,406.56,406.69,405.49,405.49,14408.0,405.4662,405.5959,404.3991,404.3991,14408.0
2016-04-05 15:25:00,405.49,406.12,405.09,405.4,3600.0,404.3991,405.0274,404.0002,404.3094,3600.0
2016-04-05 15:30:00,405.5,405.97,404.84,405.6,15203.0,404.4091,404.8778,403.7509,404.5088,15203.0
2016-04-05 15:35:00,405.66,405.85,404.67,405.16,7492.0,404.5687,404.7582,403.5813,404.07,7492.0
2016-04-05 15:40:00,405.22,405.22,404.31,404.31,3431.0,404.1298,404.1298,403.2223,403.2223,3431.0
2016-04-05 15:45:00,404.25,405.0,404.1,404.94,7396.0,403.1625,403.9104,403.0129,403.8506,7396.0
2016-04-05 15:50:00,404.73,404.98,404.0,404.18,14752.0,403.6412,403.8905,402.9131,403.0926,14752.0
2016-04-05 15:55:00,404.02,404.03,402.77,403.64,25714.0,402.9331,402.9431,401.6864,402.5541,25714.0
2016-04-06 09:30:00,404.21,406.89,404.21,405.63,13522.0,403.1226,405.7954,403.1226,404.5387,13522.0
2016-04-06 09:35:00,404.85,408.01,404.84,407.0,10593.0,403.7608,406.9123,403.7509,405.9051,10593.0
2016-04-06 09:40:00,406.35,407.89,405.88,406.61,4977.0,405.2568,406.7927,404.7881,405.5161,4977.0
2016-04-06 09:45:00,406.35,407.81,405.74,407.49,3837.0,405.2568,406.7129,404.6485,406.3937,3837.0
2016-04-06 09:50:00,406.85,409.74,406.84,408.5,26084.0,405.7555,408.6377,405.7455,407.401,26084.0
2016-04-06 09:55:00,408.81,409.75,406.43,406.43,15555.0,407.7102,408.6477,405.3366,405.3366,15555.0
2016-04-06 10:00:00,407.0,410.49,406.84,410.25,11294.0,405.9051,409.3857,405.7455,409.1463,11294.0
2016-04-06 10:05:00,410.49,411.14,407.66,408.58,16870.0,409.3857,410.0339,406.5633,407.4808,16870.0
2016-04-06 10:10:00,407.85,408.59,406.72,407.47,17375.0,406.7528,407.4908,405.6258,406.3738,17375.0
2016-04-06 10:15:00,407.36,407.77,406.8,407.77,8747.0,406.2641,406.673,405.7056,406.673,8747.0
2016-04-06 10:20:00,407.51,407.76,406.82,406.98,2622.0,406.4137,406.663,405.7255,405.8851,2622.0
2016-04-06 10:25:00,406.22,406.3,405.27,405.42,16512.0,405.1272,405.2069,404.1797,404.3293,16512.0
2016-04-06 10:30:00,405.71,406.87,405.29,406.76,4207.0,404.6185,405.7754,404.1997,405.6657,4207.0
2016-04-06 10:35:00,406.47,407.34,405.97,406.71,5412.0,405.3765,406.2441,404.8778,405.6158,5412.0
2016-04-06 10:40:00,406.7,408.09,406.59,408.09,4591.0,405.6059,406.9921,405.4962,406.9921,4591.0
2016-04-06 10:45:00,407.6,409.76,407.6,409.67,3444.0,406.5034,408.6576,406.5034,408.5679,3444.0
2016-04-06 10:50:00,409.73,411.0,409.36,409.88,17811.0,408.6277,409.8943,408.2587,408.7773,17811.0
2016-04-06 10:55:00,409.26,410.04,407.53,407.7,13252.0,408.159,408.9369,406.4336,406.6032,13252.0
2016-04-06 11:00:00,408.14,408.97,407.61,408.8,6034.0,407.042,407.8698,406.5134,407.7002,6034.0
2016-04-06 11:05:00,408.95,410.0,408.95,410.0,8460.0,407.8498,408.897,407.8498,408.897,8460.0
2016-04-06 11:10:00,410.09,410.37,408.7,408.9,5082.0,408.9867,409.266,407.6005,407.7999,5082.0
2016-04-06 11:15:00,408.94,409.25,408.03,408.04,3563.0,407.8398,408.149,406.9323,406.9423,3563.0
2016-04-06 11:20:00,408.06,408.69,408.04,408.37,2998.0,406.9622,407.5905,406.9423,407.2714,2998.0
2016-04-06 11:25:00,408.5,410.08,408.03,410.03,14720.0,407.401,408.9768,406.9323,408.9269,14720.0
2016-04-06 11:30:00,410.21,410.4,409.5,409.5,16354.0,409.1064,409.2959,408.3983,408.3983,16354.0
2016-04-06 11:35:00,409.55,410.54,409.34,409.85,24591.0,408.4482,409.4355,408.2388,408.7474,24591.0
2016-04-06 11:40:00,409.94,410.73,409.72,409.87,10500.0,408.8372,409.625,408.6177,408.7673,10500.0
2016-04-06 11:45:00,410.16,411.64,409.89,410.05,32108.0,409.0566,410.5326,408.7873,408.9469,32108.0
2016-04-06 11:50:00,410.69,410.7,408.59,408.61,23080.0,409.5851,409.5951,407.4908,407.5107,23080.0
2016-04-06 11:55:00,408.99,410.3,408.53,409.28,11393.0,407.8897,409.1962,407.4309,408.1789,11393.0
2016-04-06 12:00:00,409.78,409.87,409.11,409.11,4200.0,408.6776,408.7673,408.0094,408.0094,4200.0
2016-04-06 12:05:00,409.31,410.96,409.31,409.71,77811.0,408.2088,409.8544,408.2088,408.6078,77811.0
2016-04-06 12:10:00,409.75,411.55,408.64,410.52,3784.0,408.6477,410.4428,407.5406,409.4156,3784.0
2016-04-06 12:15:00,410.54,410.57,409.81,409.81,1660.0,409.4355,409.4655,408.7075,408.7075,1660.0
2016-04-06 12:20:00,410.33,410.99,410.33,410.99,3240.0,409.2261,409.8843,409.2261,409.8843,3240.0
2016-04-06 12:25:00,410.89,414.66,410.66,414.37,24752.0,409.7846,413.5445,409.5552,413.2552,24752.0
2016-04-06 12:30:00,414.42,414.85,413.74,414.23,12399.0,413.3051,413.7339,412.6269,413.1156,12399.0
2016-04-06 12:35:00,414.45,414.91,413.63,414.04,5213.0,413.335,413.7938,412.5172,412.9261,5213.0
2016-04-06 12:40:00,413.75,415.75,413.23,415.75,10111.0,412.6369,414.6315,412.1183,414.6315,10111.0
2016-04-06 12:45:00,415.77,417.98,415.77,417.98,17096.0,414.6515,416.8555,414.6515,416.8555,17096.0
2016-04-06 12:50:00,417.98,418.88,417.24,418.73,8934.0,416.8555,417.7531,416.1175,417.6035,8934.0
2016-04-06 12:55:00,418.69,418.7,417.98,418.25,11527.0,417.5636,417.5736,416.8555,417.1248,11527.0
2016-04-06 13:00:00,418.29,418.81,418.03,418.63,8852.0,417.1647,417.6833,416.9054,417.5038,8852.0
2016-04-06 13:05:00,418.77,421.29,418.55,420.92,21334.0,417.6434,420.1566,417.424,419.7876,21334.0
2016-04-06 13:10:00,421.46,422.0,420.51,421.06,15324.0,420.3262,420.8647,419.3787,419.9272,15324.0
2016-04-06 13:15:00,420.9,421.27,420.35,421.25,8802.0,419.7677,420.1367,419.2191,420.1167,8802.0
2016-04-06 13:20:00,421.31,422.21,420.84,421.96,7747.0,420.1766,421.0741,419.7078,420.8248,7747.0
2016-04-06 13:25:00,421.73,422.02,421.07,421.45,25599.0,420.5954,420.8847,419.9372,420.3162,25599.0
2016-04-06 13:30:00,421.35,422.25,420.86,422.25,13250.0,420.2165,421.114,419.7278,421.114,13250.0
2016-04-06 13:35:00,422.25,422.59,421.94,422.42,5492.0,421.114,421.4531,420.8049,421.2836,5492.0
2016-04-06 13:40:00,422.67,424.01,422.66,424.01,8438.0,421.5329,422.8693,421.5229,422.8693,8438.0
2016-04-06 13:45:00,423.58,423.99,423.16,423.74,8700.0,422.4405,422.8494,422.0216,422.6,8700.0
2016-04-06 13:50:00,424.1,424.55,423.66,424.49,9143.0,422.9591,423.4078,422.5202,423.348,9143.0
2016-04-06 13:55:00,424.47,424.53,423.29,423.48,9659.0,423.3281,423.3879,422.1512,422.3407,9659.0
2016-04-06 14:00:00,423.55,425.94,423.14,425.83,34167.0,422.4105,424.7941,422.0016,424.6844,34167.0
2016-04-06 14:05:00,425.76,427.61,425.63,425.74,18174.0,424.6146,426.4596,424.4849,424.5946,18174.0
2016-04-06 14:10:00,425.74,427.56,424.19,427.24,51346.0,424.5946,426.4097,423.0488,426.0906,51346.0
2016-04-06 14:15:00,426.31,427.46,426.18,426.49,9871.0,425.1631,426.31,425.0335,425.3426,9871.0
2016-04-06 14:20:00,425.75,425.85,424.62,425.43,8815.0,424.6046,424.7043,423.4777,424.2855,8815.0
2016-04-06 14:25:00,425.22,425.22,423.63,424.1,21927.0,424.076,424.076,422.4903,422.9591,21927.0
2016-04-06 14:30:00,424.15,424.45,423.65,424.23,8947.0,423.0089,423.3081,422.5103,423.0887,8947.0
2016-04-06 14:35:00,423.76,424.19,420.88,421.3,23763.0,422.62,423.0488,419.7477,420.1666,23763.0
2016-04-06 14:40:00,421.74,423.9,421.73,423.29,4665.0,420.6054,422.7596,420.5954,422.1512,4665.0
2016-04-06 14:45:00,422.82,423.31,422.41,422.7,5015.0,421.6825,422.1712,421.2736,421.5628,5015.0
2016-04-06 14:50:00,422.94,423.39,422.44,422.92,5100.0,421.8022,422.251,421.3035,421.7822,5100.0
2016-04-06 14:55:00,423.37,426.0,422.88,425.94,23830.0,422.231,424.8539,421.7423,424.7941,23830.0
2016-04-06 15:00:00,425.78,427.0,425.01,427.0,7387.0,424.6345,425.8513,423.8666,425.8513,7387.0
2016-04-06 15:05:00,426.97,426.97,425.12,425.51,5300.0,425.8213,425.8213,423.9763,424.3653,5300.0
2016-04-06 15:10:00,425.5,425.84,424.55,424.55,6828.0,424.3553,424.6944,423.4078,423.4078,6828.0
2016-04-06 15:15:00,424.32,425.06,423.61,425.06,6786.0,423.1785,423.9165,422.4704,423.9165,6786.0
2016-04-06 15:20:00,425.31,425.36,423.57,423.76,20329.0,424.1658,424.2157,422.4305,422.62,20329.0
2016-04-06 15:25:00,423.72,423.9,422.46,422.62,21476.0,422.5801,422.7596,421.3235,421.483,21476.0
2016-04-06 15:30:00,422.53,423.58,422.53,423.16,18558.0,421.3933,422.4405,421.3933,422.0216,18558.0
2016-04-06 15:35:00,423.0,423.65,422.52,423.39,27333.0,421.862,422.5103,421.3833,422.251,27333.0
2016-04-06 15:40:00,423.35,424.65,422.52,423.83,39293.0,422.2111,423.5076,421.3833,422.6898,39293.0
2016-04-06 15:45:00,423.77,425.78,423.77,425.71,20680.0,422.6299,424.6345,422.6299,424.5647,20680.0
2016-04-06 15:50:00,425.89,426.86,425.23,426.86,27920.0,424.7442,425.7116,424.086,425.7116,27920.0
2016-04-06 15:55:00,426.88,428.05,426.26,427.2,64842.0,425.7316,426.8984,425.1132,426.0507,64842.0
2016-04-07 09:30:00,425.0,427.0,423.75,425.77,15351.0,423.8566,425.8513,422.61,424.6246,15351.0
2016-04-07 09:35:00,425.33,433.93,425.02,432.77,53009.0,424.1857,432.7626,423.8766,431.6057,53009.0
2016-04-07 09:40:00,432.76,433.17,430.0,430.0,21779.0,431.5958,432.0047,428.8432,428.8432,21779.0
2016-04-07 09:45:00,430.36,430.79,426.5,427.46,17485.0,429.2022,429.6311,425.3526,426.31,17485.0
2016-04-07 09:50:00,426.82,428.16,422.55,423.37,22889.0,425.6717,427.0081,421.4132,422.231,22889.0
2016-04-07 09:55:00,423.83,426.55,423.83,425.02,13940.0,422.6898,425.4025,422.6898,423.8766,13940.0
2016-04-07 10:00:00,425.0,425.0,422.74,424.3,21683.0,423.8566,423.8566,421.6027,423.1585,21683.0
2016-04-07 10:05:00,423.34,424.98,423.27,424.28,22672.0,422.2011,423.8367,422.1313,423.1386,22672.0
2016-04-07 10:10:00,424.25,425.31,423.45,424.51,32511.0,423.1087,424.1658,422.3108,423.368,32511.0
2016-04-07 10:15:00,424.73,425.27,423.0,424.23,17315.0,423.5874,424.1259,421.862,423.0887,17315.0
2016-04-07 10:20:00,424.44,425.23,423.88,424.15,18853.0,423.2981,424.086,422.7396,423.0089,18853.0
2016-04-07 10:25:00,424.64,424.64,423.22,424.14,8757.0,423.4976,423.4976,422.0814,422.999,8757.0
2016-04-07 10:30:00,423.76,424.33,423.03,423.23,12535.0,422.62,423.1884,421.8919,422.0914,12535.0
2016-04-07 10:35:00,423.34,423.56,421.06,421.75,18185.0,422.2011,422.4205,419.9272,420.6154,18185.0
2016-04-07 10:40:00,421.5,421.76,419.5,419.5,13766.0,420.3661,420.6254,418.3714,418.3714,13766.0
2016-04-07 10:45:00,419.35,421.02,419.05,419.94,9964.0,418.2218,419.8873,417.9226,418.8102,9964.0
2016-04-07 10:50:00,420.47,420.71,419.17,419.91,9734.0,419.3388,419.5782,418.0423,418.7803,9734.0
2016-04-07 10:55:00,420.17,420.5,419.53,419.53,6019.0,419.0396,419.3687,418.4014,418.4014,6019.0
2016-04-07 11:00:00,420.34,422.49,420.34,421.77,5856.0,419.2092,421.3534,419.2092,420.6353,5856.0
2016-04-07 11:05:00,421.3,421.3,419.9,420.86,4744.0,420.1666,420.1666,418.7704,419.7278,4744.0
2016-04-07 11:10:00,420.71,423.74,420.71,422.73,6851.0,419.5782,422.6,419.5782,421.5927,6851.0
2016-04-07 11:15:00,423.44,424.76,423.0,423.0,20600.0,422.3008,423.6173,421.862,421.862,20600.0
2016-04-07 11:20:00,423.43,423.43,421.1,421.98,14594.0,422.2909,422.2909,419.9671,420.8448,14594.0
2016-04-07 11:25:00,421.6,421.6,420.43,421.39,5465.0,420.4658,420.4658,419.2989,420.2563,5465.0
2016-04-07 11:30:00,422.66,423.55,421.96,422.82,4312.0,421.5229,422.4105,420.8248,421.6825,4312.0
2016-04-07 11:35:00,423.04,425.72,422.71,425.1,9899.0,421.9019,424.5747,421.5728,423.9564,9899.0
2016-04-07 11:40:00,424.74,425.92,424.17,425.55,4737.0,423.5973,424.7742,423.0289,424.4052,4737.0
2016-04-07 11:45:00,425.71,427.47,425.17,427.06,9297.0,424.5647,426.32,424.0262,425.9111,9297.0
2016-04-07 11:50:00,427.44,427.49,424.34,424.65,6265.0,426.2901,426.3399,423.1984,423.5076,6265.0
2016-04-07 11:55:00,424.06,425.51,424.02,424.17,6601.0,422.9192,424.3653,422.8793,423.0289,6601.0
2016-04-07 12:00:00,423.43,424.64,423.34,423.56,4428.0,422.2909,423.4976,422.2011,422.4205,4428.0
2016-04-07 12:05:00,423.71,424.79,423.52,424.79,5534.0,422.5701,423.6472,422.3806,423.6472,5534.0
2016-04-07 12:10:00,425.07,426.26,424.53,426.01,19864.0,423.9264,425.1132,423.3879,424.8639,19864.0
2016-04-07 12:15:00,425.65,426.0,424.45,424.47,8747.0,424.5049,424.8539,423.3081,423.3281,8747.0
2016-04-07 12:20:00,424.22,425.37,423.19,424.83,6350.0,423.0787,424.2256,422.0515,423.6871,6350.0
2016-04-07 12:25:00,424.38,424.77,424.31,424.45,4641.0,423.2383,423.6273,423.1685,423.3081,4641.0
2016-04-07 12:30:00,425.05,425.1,422.0,422.0,4059.0,423.9065,423.9564,420.8647,420.8647,4059.0
2016-04-07 12:35:00,421.66,423.82,421.66,423.77,5800.0,420.5256,422.6798,420.5256,422.6299,5800.0
2016-04-07 12:40:00,422.84,423.57,422.47,422.48,1340.0,421.7024,422.4305,421.3334,421.3434,1340.0
2016-04-07 12:45:00,422.11,422.99,421.88,422.99,4940.0,420.9744,421.852,420.745,421.852,4940.0
2016-04-07 12:50:00,423.51,423.51,422.3,422.71,1200.0,422.3706,422.3706,421.1639,421.5728,1200.0
2016-04-07 12:55:00,422.88,425.66,422.35,424.06,10471.0,421.7423,424.5149,421.2138,422.9192,10471.0
2016-04-07 13:00:00,423.86,425.5,423.81,423.83,3900.0,422.7197,424.3553,422.6698,422.6898,3900.0
2016-04-07 13:05:00,424.31,427.45,423.98,427.2,14347.0,423.1685,426.3,422.8394,426.0507,14347.0
2016-04-07 13:10:00,426.79,429.69,426.79,428.69,29945.0,425.6418,428.534,425.6418,427.5367,29945.0
2016-04-07 13:15:00,428.66,429.88,426.04,426.04,9000.0,427.5068,428.7235,424.8938,424.8938,9000.0
2016-04-07 13:20:00,426.98,428.98,426.21,428.11,7736.0,425.8313,427.8259,425.0634,426.9583,7736.0
2016-04-07 13:25:00,427.76,429.01,426.18,426.69,8220.0,426.6092,427.8558,425.0335,425.5421,8220.0
2016-04-07 13:30:00,426.53,427.48,425.09,425.2,4900.0,425.3825,426.33,423.9464,424.0561,4900.0
2016-04-07 13:35:00,424.61,425.21,423.88,424.76,6883.0,423.4677,424.0661,422.7396,423.6173,6883.0
2016-04-07 13:40:00,424.84,427.7,424.49,426.44,4400.0,423.6971,426.5494,423.348,425.2928,4400.0
2016-04-07 13:45:00,425.48,426.64,422.99,423.53,3033.0,424.3353,425.4922,421.852,422.3906,3033.0
2016-04-07 13:50:00,422.98,423.11,420.15,420.31,10825.0,421.8421,421.9717,419.0197,419.1793,10825.0
2016-04-07 13:55:00,420.73,423.83,420.72,423.45,9054.0,419.5981,422.6898,419.5882,422.3108,9054.0
2016-04-07 14:00:00,423.45,423.45,420.2,421.17,7247.0,422.3108,422.3108,419.0695,420.0369,7247.0
2016-04-07 14:05:00,420.75,421.06,419.5,419.96,10820.0,419.6181,419.9272,418.3714,418.8302,10820.0
2016-04-07 14:10:00,419.56,422.35,419.56,421.86,3366.0,418.4313,421.2138,418.4313,420.7251,3366.0
2016-04-07 14:15:00,422.32,422.32,420.01,421.13,6960.0,421.1838,421.1838,418.8801,419.997,6960.0
2016-04-07 14:20:00,420.75,421.98,420.02,420.49,11524.0,419.6181,420.8448,418.89,419.3588,11524.0
2016-04-07 14:25:00,420.5,422.16,420.5,420.65,5152.0,419.3687,421.0243,419.3687,419.5183,5152.0
2016-04-07 14:30:00,420.71,421.42,419.75,420.63,15115.0,419.5782,420.2863,418.6208,419.4984,15115.0
2016-04-07 14:35:00,420.72,420.72,420.17,420.46,3600.0,419.5882,419.5882,419.0396,419.3289,3600.0
2016-04-07 14:40:00,419.74,419.93,418.38,419.05,11898.0,418.6108,418.8003,417.2544,417.9226,11898.0
2016-04-07 14:45:00,419.14,420.0,418.5,419.17,8358.0,418.0124,418.8701,417.3741,418.0423,8358.0
2016-04-07 14:50:00,419.15,419.72,418.37,419.67,9781.0,418.0224,418.5908,417.2445,418.541,9781.0
2016-04-07 14:55:00,419.17,419.2,417.76,418.61,14620.0,418.0423,418.0722,416.6361,417.4838,14620.0
2016-04-07 15:00:00,418.17,419.21,417.74,417.94,8699.0,417.045,418.0822,416.6162,416.8156,8699.0
2016-04-07 15:05:00,418.06,419.74,417.95,419.73,13721.0,416.9353,418.6108,416.8256,418.6008,13721.0
2016-04-07 15:10:00,419.75,421.41,419.54,421.24,21257.0,418.6208,420.2763,418.4113,420.1068,21257.0
2016-04-07 15:15:00,421.29,421.29,419.2,419.59,11598.0,420.1566,420.1566,418.0722,418.4612,11598.0
2016-04-07 15:20:00,419.78,419.96,418.69,419.4,11524.0,418.6507,418.8302,417.5636,418.2717,11524.0
2016-04-07 15:25:00,419.4,419.83,418.79,418.79,7055.0,418.2717,418.7005,417.6633,417.6633,7055.0
2016-04-07 15:30:00,418.6,419.63,418.43,419.25,19012.0,417.4739,418.5011,417.3043,418.1221,19012.0
2016-04-07 15:35:00,419.13,419.24,417.02,417.84,15163.0,418.0024,418.1121,415.8981,416.7159,15163.0
2016-04-07 15:40:00,417.95,419.37,417.65,418.2,13327.0,416.8256,418.2418,416.5264,417.0749,13327.0
2016-04-07 15:45:00,418.09,419.5,418.08,419.44,18806.0,416.9652,418.3714,416.9553,418.3116,18806.0
2016-04-07 15:50:00,419.24,419.42,417.99,418.37,25298.0,418.1121,418.2916,416.8655,417.2445,25298.0
2016-04-07 15:55:00,418.51,419.13,417.63,418.49,55085.0,417.3841,418.0024,416.5065,417.3642,55085.0
2016-04-08 09:30:00,420.9,424.0,418.07,418.07,19469.0,419.7677,422.8593,416.9453,416.9453,19469.0
2016-04-08 09:35:00,417.82,418.8,415.0,415.75,30180.0,416.696,417.6733,413.8835,414.6315,30180.0
2016-04-08 09:40:00,416.0,417.2,414.13,415.13,31780.0,414.8808,416.0776,413.0159,414.0132,31780.0
2016-04-08 09:45:00,415.66,415.81,411.77,411.78,29576.0,414.5418,414.6914,410.6622,410.6722,29576.0
2016-04-08 09:50:00,412.22,416.74,411.86,414.85,40812.0,411.111,415.6189,410.752,413.7339,40812.0
2016-04-08 09:55:00,414.65,416.29,413.0,415.82,11575.0,413.5345,415.1701,411.8889,414.7013,11575.0
2016-04-08 10:00:00,416.5,419.56,415.66,418.68,42414.0,415.3795,418.4313,414.5418,417.5536,42414.0
2016-04-08 10:05:00,418.64,419.86,416.67,417.79,21479.0,417.5137,418.7305,415.549,416.666,21479.0
2016-04-08 10:10:00,418.5,419.11,416.64,416.76,9254.0,417.3741,417.9825,415.5191,415.6388,9254.0
2016-04-08 10:15:00,416.29,416.71,415.63,415.83,6162.0,415.1701,415.5889,414.5118,414.7113,6162.0
2016-04-08 10:20:00,415.82,415.91,413.45,414.52,20155.0,414.7013,414.7911,412.3377,413.4048,20155.0
2016-04-08 10:25:00,415.47,415.47,413.55,414.48,11776.0,414.3523,414.3523,412.4374,413.3649,11776.0
2016-04-08 10:30:00,414.33,414.94,413.7,414.4,12700.0,413.2153,413.8237,412.587,413.2852,12700.0
2016-04-08 10:35:00,414.5,415.84,413.87,415.0,19180.0,413.3849,414.7213,412.7566,413.8835,19180.0
2016-04-08 10:40:00,415.34,416.0,414.83,414.83,2800.0,414.2226,414.8808,413.714,413.714,2800.0
2016-04-08 10:45:00,414.29,415.18,414.18,414.56,3657.0,413.1754,414.0631,413.0657,413.4447,3657.0
2016-04-08 10:50:00,414.71,414.71,411.01,411.09,9672.0,413.5943,413.5943,409.9043,409.9841,9672.0
2016-04-08 10:55:00,410.88,411.54,410.2,410.45,14685.0,409.7746,410.4328,409.0965,409.3458,14685.0
2016-04-08 11:00:00,410.37,412.41,410.37,411.02,20240.0,409.266,411.3005,409.266,409.9142,20240.0
2016-04-08 11:05:00,411.11,411.48,410.82,411.02,2805.0,410.004,410.373,409.7148,409.9142,2805.0
2016-04-08 11:10:00,411.32,411.68,408.68,408.98,25453.0,410.2134,410.5725,407.5805,407.8797,25453.0
2016-04-08 11:15:00,408.83,409.35,406.53,408.67,9544.0,407.7301,408.2487,405.4363,407.5706,9544.0
2016-04-08 11:20:00,408.65,409.13,407.33,407.33,3690.0,407.5506,408.0293,406.2342,406.2342,3690.0
2016-04-08 11:25:00,407.78,408.98,407.0,408.4,14190.0,406.683,407.8797,405.9051,407.3013,14190.0
2016-04-08 11:30:00,407.7,409.42,407.36,408.79,12538.0,406.6032,408.3186,406.2641,407.6902,12538.0
2016-04-08 11:35:00,408.9,408.91,405.77,406.81,11425.0,407.7999,407.8099,404.6784,405.7156,11425.0
2016-04-08 11:40:00,406.61,409.25,406.6,407.56,8239.0,405.5161,408.149,405.5061,406.4636,8239.0
2016-04-08 11:45:00,407.78,408.6,406.51,407.66,1003.0,406.683,407.5008,405.4164,406.5633,1003.0
2016-04-08 11:50:00,406.69,408.0,406.07,408.0,63253.0,405.5959,406.9024,404.9776,406.9024,63253.0
2016-04-08 11:55:00,407.41,408.18,407.09,407.09,4994.0,406.314,407.0819,405.9948,405.9948,4994.0
2016-04-08 12:00:00,407.5,407.79,404.27,404.99,5575.0,406.4037,406.6929,403.1824,403.9005,5575.0
2016-04-08 12:05:00,404.27,405.68,404.06,404.98,11175.0,403.1824,404.5886,402.973,403.8905,11175.0
2016-04-08 12:10:00,405.66,405.88,404.9,405.67,3591.0,404.5687,404.7881,403.8107,404.5786,3591.0
2016-04-08 12:15:00,405.27,405.44,404.44,404.77,3417.0,404.1797,404.3493,403.3519,403.6811,3417.0
2016-04-08 12:20:00,404.99,407.41,404.86,407.36,4825.0,403.9005,406.314,403.7708,406.2641,4825.0
2016-04-08 12:25:00,406.76,407.23,406.2,406.55,2387.0,405.6657,406.1344,405.1072,405.4563,2387.0
2016-04-08 12:30:00,406.5,406.81,405.88,406.27,5469.0,405.4064,405.7156,404.7881,405.177,5469.0
2016-04-08 12:35:00,407.15,407.99,406.4,406.5,6000.0,406.0547,406.8924,405.3067,405.4064,6000.0
2016-04-08 12:40:00,406.49,407.78,405.78,406.58,4628.0,405.3964,406.683,404.6883,405.4862,4628.0
2016-04-08 12:45:00,406.88,407.09,404.83,406.1,12737.0,405.7854,405.9948,403.7409,405.0075,12737.0
2016-04-08 12:50:00,405.91,406.64,405.8,406.54,7000.0,404.818,405.546,404.7083,405.4463,7000.0
2016-04-08 12:55:00,406.35,406.35,405.39,405.39,1925.0,405.2568,405.2568,404.2994,404.2994,1925.0
2016-04-08 13:00:00,405.91,405.91,404.11,404.4,10714.0,404.818,404.818,403.0228,403.3121,10714.0
2016-04-08 13:05:00,404.4,404.6,403.61,403.61,7067.0,403.3121,403.5115,402.5242,402.5242,7067.0
2016-04-08 13:10:00,403.5,403.91,402.75,403.27,6613.0,402.4145,402.8234,401.6665,402.1851,6613.0
2016-04-08 13:15:00,403.34,403.34,402.62,403.01,6454.0,402.2549,402.2549,401.5368,401.9258,6454.0
2016-04-08 13:20:00,403.52,404.99,403.5,404.23,4050.0,402.4344,403.9005,402.4145,403.1425,4050.0
2016-04-08 13:25:00,403.7,403.7,402.9,402.97,3361.0,402.6139,402.6139,401.8161,401.8859,3361.0
2016-04-08 13:30:00,402.6,403.66,402.31,402.97,8147.0,401.5169,402.574,401.2277,401.8859,8147.0
2016-04-08 13:35:00,403.49,405.0,403.23,403.89,9004.0,402.4045,403.9104,402.1452,402.8034,9004.0
2016-04-08 13:40:00,403.8,404.0,403.51,403.51,1100.0,402.7137,402.9131,402.4245,402.4245,1100.0
2016-04-08 13:45:00,403.0,403.96,402.55,403.22,6200.0,401.9158,402.8732,401.467,402.1352,6200.0
2016-04-08 13:50:00,403.24,406.17,403.24,405.07,12803.0,402.1552,405.0773,402.1552,403.9803,12803.0
2016-04-08 13:55:00,405.75,405.96,405.01,405.73,6885.0,404.6584,404.8679,403.9204,404.6385,6885.0
2016-04-08 14:00:00,405.64,406.92,405.56,406.38,12700.0,404.5487,405.8253,404.4689,405.2867,12700.0
2016-04-08 14:05:00,406.3,407.9,406.29,407.52,9325.0,405.2069,406.8026,405.197,406.4237,9325.0
2016-04-08 14:10:00,407.88,408.37,407.48,408.08,2213.0,406.7827,407.2714,406.3838,406.9822,2213.0
2016-04-08 14:15:00,408.39,408.44,407.54,407.66,3170.0,407.2913,407.3412,406.4436,406.5633,3170.0
2016-04-08 14:20:00,407.01,407.09,406.42,406.42,2300.0,405.915,405.9948,405.3266,405.3266,2300.0
2016-04-08 14:25:00,406.42,406.84,406.14,406.14,1800.0,405.3266,405.7455,405.0474,405.0474,1800.0
2016-04-08 14:30:00,406.01,406.51,406.0,406.5,5154.0,404.9177,405.4164,404.9078,405.4064,5154.0
2016-04-08 14:35:00,406.24,406.32,405.59,406.32,5670.0,405.1471,405.2269,404.4989,405.2269,5670.0
2016-04-08 14:40:00,405.62,406.13,405.57,405.65,4000.0,404.5288,405.0374,404.4789,404.5587,4000.0
2016-04-08 14:45:00,405.14,405.6,404.27,404.27,5733.0,404.0501,404.5088,403.1824,403.1824,5733.0
2016-04-08 14:50:00,404.26,404.75,403.22,404.19,9081.0,403.1724,403.6611,402.1352,403.1026,9081.0
2016-04-08 14:55:00,404.16,404.77,403.48,404.68,5179.0,403.0727,403.6811,402.3945,403.5913,5179.0
2016-04-08 15:00:00,404.91,405.37,404.75,405.08,2700.0,403.8207,404.2794,403.6611,403.9902,2700.0
2016-04-08 15:05:00,405.09,405.29,403.12,403.13,13901.0,404.0002,404.1997,402.0355,402.0455,13901.0
2016-04-08 15:10:00,403.79,404.36,403.49,404.36,3830.0,402.7037,403.2722,402.4045,403.2722,3830.0
2016-04-08 15:15:00,404.11,404.66,403.96,404.23,6930.0,403.0228,403.5714,402.8732,403.1425,6930.0
2016-04-08 15:20:00,404.41,404.41,403.8,404.15,8737.0,403.322,403.322,402.7137,403.0627,8737.0
2016-04-08 15:25:00,404.37,404.5,403.81,403.81,9613.0,403.2821,403.4118,402.7236,402.7236,9613.0
2016-04-08 15:30:00,403.74,404.0,401.7,402.68,24169.0,402.6538,402.9131,400.6193,401.5967,24169.0
2016-04-08 15:35:00,402.45,404.42,402.4,404.04,14027.0,401.3673,403.332,401.3174,402.953,14027.0
2016-04-08 15:40:00,404.04,404.47,403.42,404.03,15776.0,402.953,403.3819,402.3347,402.9431,15776.0
2016-04-08 15:45:00,403.68,404.81,403.68,404.21,14695.0,402.594,403.721,402.594,403.1226,14695.0
2016-04-08 15:50:00,404.25,404.63,403.92,404.37,32140.0,403.1625,403.5414,402.8333,403.2821,32140.0
2016-04-08 15:55:00,404.45,405.04,403.96,404.93,51172.0,403.3619,403.9503,402.8732,403.8406,51172.0
2016-04-11 09:30:00,407.37,407.37,402.93,402.93,11039.0,406.2741,406.2741,401.846,401.846,11039.0
2016-04-11 09:35:00,403.65,404.71,400.75,402.39,12799.0,402.5641,403.6212,399.6719,401.3075,12799.0
2016-04-11 09:40:00,402.3,402.77,397.84,401.87,14900.0,401.2177,401.6864,396.7697,400.7889,14900.0
2016-04-11 09:45:00,402.21,402.25,400.44,402.07,4864.0,401.1279,401.1678,399.3627,400.9883,4864.0
2016-04-11 09:50:00,401.73,402.46,398.99,401.64,14573.0,400.6492,401.3773,397.9166,400.5595,14573.0
2016-04-11 09:55:00,400.93,402.93,400.93,401.91,2300.0,399.8514,401.846,399.8514,400.8288,2300.0
2016-04-11 10:00:00,402.96,404.31,401.68,403.01,8193.0,401.8759,403.2223,400.5994,401.9258,8193.0
2016-04-11 10:05:00,403.53,404.9,402.6,404.89,9690.0,402.4444,403.8107,401.5169,403.8007,9690.0
2016-04-11 10:10:00,403.9,404.09,401.72,401.96,4211.0,402.8134,403.0029,400.6393,400.8786,4211.0
2016-04-11 10:15:00,402.01,403.2,400.88,401.78,13117.0,400.9285,402.1153,399.8015,400.6991,13117.0
2016-04-11 10:20:00,402.13,402.13,399.32,400.96,7232.0,401.0482,401.0482,398.2457,399.8813,7232.0
2016-04-11 10:25:00,401.06,401.4,399.76,400.05,3600.0,399.981,400.3201,398.6845,398.9738,3600.0
2016-04-11 10:30:00,400.27,403.14,400.27,402.02,5788.0,399.1932,402.0554,399.1932,400.9385,5788.0
2016-04-11 10:35:00,402.56,403.0,401.56,402.87,5265.0,401.477,401.9158,400.4797,401.7862,5265.0
2016-04-11 10:40:00,402.5,402.57,400.69,402.44,6390.0,401.4172,401.487,399.612,401.3573,6390.0
2016-04-11 10:45:00,401.86,401.86,401.03,401.03,5608.0,400.7789,400.7789,399.9511,399.9511,5608.0
2016-04-11 10:50:00,400.61,401.48,399.65,400.69,11139.0,399.5323,400.3999,398.5748,399.612,11139.0
2016-04-11 10:55:00,400.79,400.8,398.38,398.55,5100.0,399.7118,399.7217,397.3083,397.4778,5100.0
2016-04-11 11:00:00,398.54,399.59,398.26,398.77,8550.0,397.4678,398.515,397.1886,397.6972,8550.0
2016-04-11 11:05:00,399.58,399.58,398.01,399.02,7100.0,398.505,398.505,396.9392,397.9465,7100.0
2016-04-11 11:10:00,399.37,399.63,398.91,399.03,3758.0,398.2956,398.5549,397.8368,397.9565,3758.0
2016-04-11 11:15:00,399.23,399.79,398.12,399.54,25912.0,398.156,398.7145,397.049,398.4651,25912.0
2016-04-11 11:20:00,399.28,400.28,399.22,399.95,5156.0,398.2058,399.2031,398.146,398.874,5156.0
2016-04-11 11:25:00,399.7,399.96,398.94,399.59,4500.0,398.6247,398.884,397.8667,398.515,4500.0
2016-04-11 11:30:00,399.31,399.46,396.56,397.0,9301.0,398.2357,398.3853,395.4931,395.932,9301.0
2016-04-11 11:35:00,397.0,398.52,396.75,398.19,14332.0,395.932,397.4479,395.6826,397.1188,14332.0
2016-04-11 11:40:00,397.41,398.35,396.8,397.91,4600.0,396.3409,397.2783,395.7325,396.8395,4600.0
2016-04-11 11:45:00,397.69,398.6,397.3,397.91,5490.0,396.6201,397.5277,396.2312,396.8395,5490.0
2016-04-11 11:50:00,397.91,400.0,397.45,399.97,5020.0,396.8395,398.9239,396.3808,398.894,5020.0
2016-04-11 11:55:00,398.77,398.78,397.89,398.35,4151.0,397.6972,397.7072,396.8196,397.2783,4151.0
2016-04-11 12:00:00,398.38,399.42,398.38,399.42,2448.0,397.3083,398.3455,397.3083,398.3455,2448.0
2016-04-11 12:05:00,399.22,399.91,398.48,399.91,5200.0,398.146,398.8341,397.408,398.8341,5200.0
2016-04-11 12:10:00,399.65,400.03,399.29,399.63,3450.0,398.5748,398.9538,398.2158,398.5549,3450.0
2016-04-11 12:15:00,399.53,400.27,399.53,400.27,5726.0,398.4552,399.1932,398.4552,399.1932,5726.0
2016-04-11 12:20:00,400.27,401.01,400.26,400.26,1800.0,399.1932,399.9312,399.1832,399.1832,1800.0
2016-04-11 12:25:00,400.11,400.11,399.22,399.47,900.0,399.0336,399.0336,398.146,398.3953,900.0
2016-04-11 12:30:00,399.53,399.84,398.73,398.73,2017.0,398.4552,398.7643,397.6573,397.6573,2017.0
2016-04-11 12:35:00,398.9,399.5,398.11,399.2,10076.0,397.8269,398.4252,397.039,398.126,10076.0
2016-04-11 12:40:00,399.1,399.26,399.03,399.04,2273.0,398.0263,398.1859,397.9565,397.9665,2273.0
2016-04-11 12:45:00,399.23,399.92,398.47,399.9,25503.0,398.156,398.8441,397.398,398.8242,25503.0
2016-04-11 12:50:00,400.21,401.28,399.7,399.7,35330.0,399.1333,400.2004,398.6247,398.6247,35330.0
2016-04-11 12:55:00,399.7,399.87,398.75,398.85,13595.0,398.6247,398.7942,397.6773,397.777,13595.0
2016-04-11 13:00:00,399.57,399.57,397.33,397.57,3742.0,398.495,398.495,396.2611,396.5004,3742.0
2016-04-11 13:05:00,397.46,398.66,397.33,398.07,26844.0,396.3907,397.5875,396.2611,396.9991,26844.0
2016-04-11 13:10:00,397.54,398.79,397.54,398.35,3300.0,396.4705,397.7171,396.4705,397.2783,3300.0
2016-04-11 13:15:00,398.46,398.47,397.01,397.01,900.0,397.388,397.398,395.9419,395.9419,900.0
2016-04-11 13:20:00,397.01,397.01,397.01,397.01,0.0,395.9419,395.9419,395.9419,395.9419,0.0
2016-04-11 13:25:00,397.03,397.04,395.03,395.42,3790.0,395.9619,395.9719,393.9673,394.3562,3790.0
2016-04-11 13:30:00,395.77,396.33,394.57,394.73,23321.0,394.7053,395.2638,393.5085,393.6681,23321.0
2016-04-11 13:35:00,394.57,396.69,394.48,395.14,24759.0,393.5085,395.6228,393.4187,394.077,24759.0
2016-04-11 13:40:00,394.71,395.63,394.2,394.6,6186.0,393.6481,394.5656,393.1395,393.5384,6186.0
2016-04-11 13:45:00,394.74,394.74,392.92,394.63,12368.0,393.678,393.678,391.8629,393.5683,12368.0
2016-04-11 13:50:00,394.53,394.53,393.39,394.3,11038.0,393.4686,393.4686,392.3317,393.2392,11038.0
2016-04-11 13:55:00,394.33,395.78,394.07,394.1,7118.0,393.2691,394.7152,393.0098,393.0398,7118.0
2016-04-11 14:00:00,394.09,395.24,393.74,393.83,3400.0,393.0298,394.1767,392.6807,392.7705,3400.0
2016-04-11 14:05:00,394.21,394.21,393.37,393.37,3643.0,393.1495,393.1495,392.3117,392.3117,3643.0
2016-04-11 14:10:00,393.37,395.11,393.37,394.69,8130.0,392.3117,394.047,392.3117,393.6282,8130.0
2016-04-11 14:15:00,394.44,395.64,394.44,395.63,3547.0,393.3789,394.5756,393.3789,394.5656,3547.0
2016-04-11 14:20:00,395.61,395.9,394.9,395.21,3850.0,394.5457,394.8349,393.8376,394.1468,3850.0
2016-04-11 14:25:00,395.01,396.31,395.01,395.46,5691.0,393.9473,395.2438,393.9473,394.3961,5691.0
2016-04-11 14:30:00,395.16,397.18,395.15,396.47,7993.0,394.0969,396.1115,394.0869,395.4034,7993.0
2016-04-11 14:35:00,396.92,399.09,396.45,398.5,12805.0,395.8522,398.0163,395.3834,397.4279,12805.0
2016-04-11 14:40:00,398.6,399.11,397.12,397.21,11737.0,397.5277,398.0363,396.0516,396.1414,11737.0
2016-04-11 14:45:00,397.35,398.53,397.04,398.07,1900.0,396.281,397.4578,395.9719,396.9991,1900.0
2016-04-11 14:50:00,398.53,398.63,397.44,398.63,5793.0,397.4578,397.5576,396.3708,397.5576,5793.0
2016-04-11 14:55:00,398.68,399.27,397.89,398.38,5875.0,397.6074,398.1959,396.8196,397.3083,5875.0
2016-04-11 15:00:00,398.37,398.63,396.54,397.31,4725.0,397.2983,397.5576,395.4732,396.2411,4725.0
2016-04-11 15:05:00,397.0,397.0,395.29,395.35,4539.0,395.932,395.932,394.2266,394.2864,4539.0
2016-04-11 15:10:00,395.35,396.0,395.23,395.29,8500.0,394.2864,394.9347,394.1667,394.2266,8500.0
2016-04-11 15:15:00,395.28,395.82,395.03,395.12,4697.0,394.2166,394.7551,393.9673,394.057,4697.0
2016-04-11 15:20:00,395.1,395.75,395.0,395.26,5699.0,394.0371,394.6853,393.9373,394.1966,5699.0
2016-04-11 15:25:00,395.32,395.72,393.77,393.84,11071.0,394.2565,394.6554,392.7107,392.7805,11071.0
2016-04-11 15:30:00,393.76,394.74,393.2,394.16,6872.0,392.7007,393.678,392.1422,393.0996,6872.0
2016-04-11 15:35:00,394.14,394.95,394.14,394.28,3348.0,393.0797,393.8875,393.0797,393.2193,3348.0
2016-04-11 15:40:00,394.27,394.8,393.04,393.43,12586.0,393.2093,393.7379,391.9826,392.3716,12586.0
2016-04-11 15:45:00,393.4,395.45,393.12,395.19,14650.0,392.3416,394.3861,392.0624,394.1268,14650.0
2016-04-11 15:50:00,395.59,396.89,394.84,395.97,29106.0,394.5258,395.8223,393.7778,394.9047,29106.0
2016-04-11 15:55:00,396.04,396.8,395.59,396.14,52827.0,394.9745,395.7325,394.5258,395.0743,52827.0
2016-04-12 09:30:00,396.33,399.4,396.33,397.9,9845.0,395.2638,398.3255,395.2638,396.8295,9845.0
2016-04-12 09:35:00,397.03,399.08,397.02,398.19,2600.0,395.9619,398.0064,395.9519,397.1188,2600.0
2016-04-12 09:40:00,397.57,397.57,396.85,397.41,1487.0,396.5004,396.5004,395.7824,396.3409,1487.0
2016-04-12 09:45:00,396.68,398.76,396.68,397.96,10521.0,395.6128,397.6872,395.6128,396.8894,10521.0
2016-04-12 09:50:00,397.42,397.85,395.47,395.59,3514.0,396.3508,396.7797,394.4061,394.5258,3514.0
2016-04-12 09:55:00,395.81,396.24,394.62,394.62,4901.0,394.7452,395.174,393.5584,393.5584,4901.0
2016-04-12 10:00:00,394.2,397.02,394.2,396.95,4469.0,393.1395,395.9519,393.1395,395.8821,4469.0
2016-04-12 10:05:00,396.43,398.98,396.23,396.23,7236.0,395.3635,397.9066,395.164,395.164,7236.0
2016-04-12 10:10:00,396.12,397.14,395.4,395.59,3350.0,395.0543,396.0716,394.3363,394.5258,3350.0
2016-04-12 10:15:00,395.76,396.52,395.15,396.52,1920.0,394.6953,395.4533,394.0869,395.4533,1920.0
2016-04-12 10:20:00,396.44,396.45,395.99,396.45,1714.0,395.3735,395.3834,394.9247,395.3834,1714.0
2016-04-12 10:25:00,396.36,396.36,394.36,395.82,7502.0,395.2937,395.2937,393.2991,394.7551,7502.0
2016-04-12 10:30:00,395.82,398.0,395.82,396.39,12715.0,394.7551,396.9293,394.7551,395.3236,12715.0
2016-04-12 10:35:00,396.46,397.89,395.72,396.45,23012.0,395.3934,396.8196,394.6554,395.3834,23012.0
2016-04-12 10:40:00,397.01,399.0,396.96,398.88,2225.0,395.9419,397.9266,395.8921,397.8069,2225.0
2016-04-12 10:45:00,399.02,399.4,398.07,398.97,4900.0,397.9465,398.3255,396.9991,397.8967,4900.0
2016-04-12 10:50:00,400.0,403.0,400.0,401.81,5085.0,398.9239,401.9158,398.9239,400.729,5085.0
2016-04-12 10:55:00,402.24,403.16,401.88,403.16,5658.0,401.1579,402.0754,400.7988,402.0754,5658.0
2016-04-12 11:00:00,402.73,402.99,401.64,401.64,2732.0,401.6465,401.9058,400.5595,400.5595,2732.0
2016-04-12 11:05:00,401.4,402.69,401.24,401.94,3920.0,400.3201,401.6067,400.1606,400.8587,3920.0
2016-04-12 11:10:00,402.5,402.87,402.16,402.5,5550.0,401.4172,401.7862,401.0781,401.4172,5550.0
2016-04-12 11:15:00,402.5,404.69,402.33,404.69,30905.0,401.4172,403.6013,401.2476,403.6013,30905.0
2016-04-12 11:20:00,404.15,405.38,404.15,404.79,20614.0,403.0627,404.2894,403.0627,403.701,20614.0
2016-04-12 11:25:00,404.61,405.08,402.25,403.34,7401.0,403.5215,403.9902,401.1678,402.2549,7401.0
2016-04-12 11:30:00,402.6,403.7,402.22,402.4,2200.0,401.5169,402.6139,401.1379,401.3174,2200.0
2016-04-12 11:35:00,401.63,402.33,401.63,402.12,2501.0,400.5495,401.2476,400.5495,401.0382,2501.0
2016-04-12 11:40:00,400.42,401.49,400.12,401.14,11554.0,399.3428,400.4099,399.0436,400.0608,11554.0
2016-04-12 11:45:00,400.81,401.39,399.97,400.71,13150.0,399.7317,400.3102,398.894,399.632,13150.0
2016-04-12 11:50:00,400.45,401.85,400.09,400.59,29968.0,399.3727,400.7689,399.0137,399.5123,29968.0
2016-04-12 11:55:00,400.43,401.76,400.43,401.75,15286.0,399.3527,400.6792,399.3527,400.6692,15286.0
2016-04-12 12:00:00,401.56,401.77,400.97,400.97,2970.0,400.4797,400.6891,399.8913,399.8913,2970.0
2016-04-12 12:05:00,400.27,400.66,399.94,400.32,8040.0,399.1932,399.5821,398.8641,399.243,8040.0
2016-04-12 12:10:00,400.44,400.99,399.84,399.84,1450.0,399.3627,399.9112,398.7643,398.7643,1450.0
2016-04-12 12:15:00,399.79,400.55,399.78,400.55,1300.0,398.7145,399.4724,398.7045,399.4724,1300.0
2016-04-12 12:20:00,400.67,402.42,400.59,401.9,13957.0,399.5921,401.3374,399.5123,400.8188,13957.0
2016-04-12 12:25:00,402.26,403.84,401.89,403.62,13402.0,401.1778,402.7536,400.8088,402.5342,13402.0
2016-04-12 12:30:00,403.56,403.69,402.55,402.9,12292.0,402.4743,402.604,401.467,401.8161,12292.0
2016-04-12 12:35:00,402.9,403.25,402.19,402.29,21463.0,401.8161,402.1651,401.108,401.2077,21463.0
2016-04-12 12:40:00,402.9,403.13,402.6,403.13,5100.0,401.8161,402.0455,401.5169,402.0455,5100.0
2016-04-12 12:45:00,402.61,402.61,401.75,401.75,3520.0,401.5269,401.5269,400.6692,400.6692,3520.0
2016-04-12 12:50:00,401.9,404.26,401.4,403.96,14980.0,400.8188,403.1724,400.3201,402.8732,14980.0
2016-04-12 12:55:00,404.07,404.71,403.53,404.64,5425.0,402.9829,403.6212,402.4444,403.5514,5425.0
2016-04-12 13:00:00,404.36,405.42,404.15,405.36,20451.0,403.2722,404.3293,403.0627,404.2695,20451.0
2016-04-12 13:05:00,405.16,405.36,404.03,404.46,21437.0,404.07,404.2695,402.9431,403.3719,21437.0
2016-04-12 13:10:00,404.46,404.99,403.57,404.04,4804.0,403.3719,403.9005,402.4843,402.953,4804.0
2016-04-12 13:15:00,404.42,404.48,403.02,403.34,7655.0,403.332,403.3918,401.9358,402.2549,7655.0
2016-04-12 13:20:00,403.4,405.19,403.4,404.9,19004.0,402.3147,404.0999,402.3147,403.8107,19004.0
2016-04-12 13:25:00,405.03,406.44,404.69,405.67,17765.0,403.9404,405.3466,403.6013,404.5786,17765.0
2016-04-12 13:30:00,406.04,407.46,405.7,407.42,10879.0,404.9476,406.3638,404.6086,406.3239,10879.0
2016-04-12 13:35:00,407.05,407.09,404.73,405.2,9792.0,405.9549,405.9948,403.6412,404.1099,9792.0
2016-04-12 13:40:00,405.2,406.52,404.73,406.25,9346.0,404.1099,405.4264,403.6412,405.1571,9346.0
2016-04-12 13:45:00,406.27,407.48,406.02,406.1,7275.0,405.177,406.3838,404.9277,405.0075,7275.0
2016-04-12 13:50:00,406.1,407.11,405.95,407.1,3600.0,405.0075,406.0148,404.8579,406.0048,3600.0
2016-04-12 13:55:00,406.95,407.82,406.54,407.37,3531.0,405.8552,406.7229,405.4463,406.2741,3531.0
2016-04-12 14:00:00,407.7,407.7,406.12,407.07,3459.0,406.6032,406.6032,405.0274,405.9749,3459.0
2016-04-12 14:05:00,406.71,406.83,405.71,406.43,5694.0,405.6158,405.7355,404.6185,405.3366,5694.0
2016-04-12 14:10:00,406.61,407.4,406.27,406.83,11000.0,405.5161,406.304,405.177,405.7355,11000.0
2016-04-12 14:15:00,406.83,406.83,406.43,406.59,600.0,405.7355,405.7355,405.3366,405.4962,600.0
2016-04-12 14:20:00,406.13,406.55,406.13,406.32,1550.0,405.0374,405.4563,405.0374,405.2269,1550.0
2016-04-12 14:25:00,406.73,407.58,406.73,406.86,1500.0,405.6358,406.4835,405.6358,405.7654,1500.0
2016-04-12 14:30:00,406.95,407.87,406.42,407.09,9504.0,405.8552,406.7727,405.3266,405.9948,9504.0
2016-04-12 14:35:00,407.1,407.55,406.52,406.52,1924.0,406.0048,406.4536,405.4264,405.4264,1924.0
2016-04-12 14:40:00,406.51,407.77,406.51,407.24,3300.0,405.4164,406.673,405.4164,406.1444,3300.0
2016-04-12 14:45:00,407.82,408.94,407.64,408.94,9637.0,406.7229,407.8398,406.5433,407.8398,9637.0
2016-04-12 14:50:00,408.95,410.0,408.89,410.0,29865.0,407.8498,408.897,407.79,408.897,29865.0
2016-04-12 14:55:00,410.31,410.42,408.58,408.65,4313.0,409.2062,409.3159,407.4808,407.5506,4313.0
2016-04-12 15:00:00,408.85,409.68,408.2,409.68,4909.0,407.7501,408.5779,407.1018,408.5779,4909.0
2016-04-12 15:05:00,409.74,409.99,408.47,409.05,4050.0,408.6377,408.887,407.3711,407.9495,4050.0
2016-04-12 15:10:00,409.55,410.49,409.2,410.16,14698.0,408.4482,409.3857,408.0991,409.0566,14698.0
2016-04-12 15:15:00,410.2,410.38,409.31,410.13,19836.0,409.0965,409.276,408.2088,409.0266,19836.0
2016-04-12 15:20:00,410.05,410.05,408.48,408.48,2500.0,408.9469,408.9469,407.3811,407.3811,2500.0
2016-04-12 15:25:00,408.71,409.04,408.0,408.0,2899.0,407.6105,407.9396,406.9024,406.9024,2899.0
2016-04-12 15:30:00,408.07,408.16,407.57,407.74,7000.0,406.9722,407.0619,406.4735,406.6431,7000.0
2016-04-12 15:35:00,407.94,408.49,407.31,407.4,5620.0,406.8425,407.3911,406.2142,406.304,5620.0
2016-04-12 15:40:00,407.91,407.91,406.17,406.96,34132.0,406.8126,406.8126,405.0773,405.8652,34132.0
2016-04-12 15:45:00,407.23,407.85,406.47,407.76,22199.0,406.1344,406.7528,405.3765,406.663,22199.0
2016-04-12 15:50:00,407.46,407.76,407.09,407.5,21087.0,406.3638,406.663,405.9948,406.4037,21087.0
2016-04-12 15:55:00,407.55,408.57,407.32,408.09,25902.0,406.4536,407.4708,406.2242,406.9921,25902.0
2016-04-13 09:30:00,411.24,412.0,408.1,408.15,11648.0,410.1337,410.8916,407.0021,407.052,11648.0
2016-04-13 09:35:00,409.9,410.56,406.38,407.26,7080.0,408.7973,409.4555,405.2867,406.1644,7080.0
2016-04-13 09:40:00,407.6,409.22,407.1,408.63,17685.0,406.5034,408.1191,406.0048,407.5307,17685.0
2016-04-13 09:45:00,409.09,411.31,408.39,410.77,4114.0,407.9894,410.2035,407.2913,409.6649,4114.0
2016-04-13 09:50:00,411.36,413.98,410.16,410.16,24381.0,410.2533,412.8663,409.0566,409.0566,24381.0
2016-04-13 09:55:00,410.0,410.87,408.32,410.59,15728.0,408.897,409.7646,407.2215,409.4854,15728.0
2016-04-13 10:00:00,409.69,411.95,409.0,411.84,21549.0,408.5878,410.8417,407.8997,410.732,21549.0
2016-04-13 10:05:00,412.34,414.86,412.34,413.79,8126.0,411.2307,413.7439,411.2307,412.6768,8126.0
2016-04-13 10:10:00,413.63,414.5,412.84,413.66,8997.0,412.5172,413.3849,411.7294,412.5471,8997.0
2016-04-13 10:15:00,413.67,415.0,413.28,414.38,7708.0,412.5571,413.8835,412.1682,413.2652,7708.0
2016-04-13 10:20:00,414.4,414.59,412.96,413.46,3934.0,413.2852,413.4746,411.849,412.3477,3934.0
2016-04-13 10:25:00,412.64,413.4,412.27,413.29,2000.0,411.5299,412.2878,411.1609,412.1781,2000.0
2016-04-13 10:30:00,413.16,413.8,410.19,410.66,3821.0,412.0485,412.6868,409.0865,409.5552,3821.0
2016-04-13 10:35:00,410.01,410.02,408.51,409.53,4401.0,408.907,408.9169,407.411,408.4283,4401.0
2016-04-13 10:40:00,409.86,411.7,409.68,411.4,3265.0,408.7574,410.5924,408.5779,410.2932,3265.0
2016-04-13 10:45:00,411.02,411.37,410.76,411.36,400.0,409.9142,410.2633,409.6549,410.2533,400.0
2016-04-13 10:50:00,411.34,411.34,409.46,410.48,6013.0,410.2334,410.2334,408.3584,409.3757,6013.0
2016-04-13 10:55:00,410.32,410.32,406.62,408.48,5783.0,409.2161,409.2161,405.5261,407.3811,5783.0
2016-04-13 11:00:00,408.6,409.0,407.5,407.62,10926.0,407.5008,407.8997,406.4037,406.5234,10926.0
2016-04-13 11:05:00,407.66,407.67,406.76,407.17,8385.0,406.5633,406.5733,405.6657,406.0746,8385.0
2016-04-13 11:10:00,407.3,407.3,406.0,406.93,2000.0,406.2043,406.2043,404.9078,405.8352,2000.0
2016-04-13 11:15:00,406.9,408.11,406.2,407.88,4909.0,405.8053,407.0121,405.1072,406.7827,4909.0
2016-04-13 11:20:00,408.8,408.8,408.01,408.15,4230.0,407.7002,407.7002,406.9123,407.052,4230.0
2016-04-13 11:25:00,408.01,408.65,408.01,408.53,900.0,406.9123,407.5506,406.9123,407.4309,900.0
2016-04-13 11:30:00,408.77,409.98,408.42,408.87,700.0,407.6703,408.877,407.3212,407.77,700.0
2016-04-13 11:35:00,409.19,409.97,408.29,409.97,2549.0,408.0892,408.8671,407.1916,408.8671,2549.0
2016-04-13 11:40:00,409.69,410.04,408.44,409.0,1550.0,408.5878,408.9369,407.3412,407.8997,1550.0
2016-04-13 11:45:00,409.04,409.27,408.24,408.34,2092.0,407.9396,408.169,407.1417,407.2415,2092.0
2016-04-13 11:50:00,407.75,408.05,406.97,407.03,3366.0,406.653,406.9522,405.8751,405.935,3366.0
2016-04-13 11:55:00,407.53,408.81,407.46,408.09,6855.0,406.4336,407.7102,406.3638,406.9921,6855.0
2016-04-13 12:00:00,408.21,408.52,407.97,408.52,1328.0,407.1118,407.421,406.8725,407.421,1328.0
2016-04-13 12:05:00,408.69,409.04,408.31,409.04,1010.0,407.5905,407.9396,407.2115,407.9396,1010.0
2016-04-13 12:10:00,408.3,409.84,408.3,408.46,9815.0,407.2016,408.7374,407.2016,407.3611,9815.0
2016-04-13 12:15:00,408.57,409.26,407.0,407.0,2344.0,407.4708,408.159,405.9051,405.9051,2344.0
2016-04-13 12:20:00,407.34,408.65,407.02,408.65,6770.0,406.2441,407.5506,405.925,407.5506,6770.0
2016-04-13 12:25:00,408.52,408.52,408.52,408.52,100.0,407.421,407.421,407.421,407.421,100.0
2016-04-13 12:30:00,407.64,409.66,407.64,408.08,650.0,406.5433,408.5579,406.5433,406.9822,650.0
2016-04-13 12:35:00,409.1,409.63,409.09,409.63,800.0,407.9994,408.528,407.9894,408.528,800.0
2016-04-13 12:40:00,410.07,410.53,409.99,410.53,1686.0,408.9668,409.4256,408.887,409.4256,1686.0
2016-04-13 12:45:00,410.4,410.88,409.48,410.0,14209.0,409.2959,409.7746,408.3784,408.897,14209.0
2016-04-13 12:50:00,410.0,410.31,409.23,410.31,18702.0,408.897,409.2062,408.1291,409.2062,18702.0
2016-04-13 12:55:00,410.15,410.17,408.55,408.66,9410.0,409.0466,409.0665,407.4509,407.5606,9410.0
2016-04-13 13:00:00,409.05,409.4,408.3,408.9,10100.0,407.9495,408.2986,407.2016,407.7999,10100.0
2016-04-13 13:05:00,408.75,408.75,408.0,408.41,1500.0,407.6504,407.6504,406.9024,407.3113,1500.0
2016-04-13 13:10:00,408.07,408.61,407.13,408.16,1551.0,406.9722,407.5107,406.0347,407.0619,1551.0
2016-04-13 13:15:00,408.48,409.36,407.98,408.75,3530.0,407.3811,408.2587,406.8824,407.6504,3530.0
2016-04-13 13:20:00,408.95,409.68,408.5,409.0,7649.0,407.8498,408.5779,407.401,407.8997,7649.0
2016-04-13 13:25:00,408.9,409.2,408.5,408.5,800.0,407.7999,408.0991,407.401,407.401,800.0
2016-04-13 13:30:00,408.61,409.69,408.61,409.54,1527.0,407.5107,408.5878,407.5107,408.4382,1527.0
2016-04-13 13:35:00,409.25,409.28,408.57,409.28,1676.0,408.149,408.1789,407.4708,408.1789,1676.0
2016-04-13 13:40:00,409.68,409.91,409.29,409.91,1750.0,408.5779,408.8072,408.1889,408.8072,1750.0
2016-04-13 13:45:00,409.95,409.95,408.89,408.89,1400.0,408.8471,408.8471,407.79,407.79,1400.0
2016-04-13 13:50:00,409.23,409.23,408.11,408.11,8445.0,408.1291,408.1291,407.0121,407.0121,8445.0
2016-04-13 13:55:00,408.29,409.16,408.28,409.16,2780.0,407.1916,408.0593,407.1816,408.0593,2780.0
2016-04-13 14:00:00,409.4,409.98,408.82,409.23,2550.0,408.2986,408.877,407.7202,408.1291,2550.0
2016-04-13 14:05:00,409.57,410.71,409.57,410.46,1200.0,408.4681,409.6051,408.4681,409.3558,1200.0
2016-04-13 14:10:00,410.51,411.12,409.5,409.5,5500.0,409.4056,410.014,408.3983,408.3983,5500.0
2016-04-13 14:15:00,409.83,410.75,409.29,410.61,3822.0,408.7274,409.645,408.1889,409.5053,3822.0
2016-04-13 14:20:00,410.75,411.04,409.92,410.75,4644.0,409.645,409.9342,408.8172,409.645,4644.0
2016-04-13 14:25:00,410.97,411.01,410.1,410.22,3987.0,409.8644,409.9043,408.9967,409.1164,3987.0
2016-04-13 14:30:00,409.96,410.86,409.96,410.36,3182.0,408.8571,409.7547,408.8571,409.256,3182.0
2016-04-13 14:35:00,411.12,411.12,410.12,410.12,200.0,410.014,410.014,409.0167,409.0167,200.0
2016-04-13 14:40:00,410.7,410.7,409.75,409.75,1000.0,409.5951,409.5951,408.6477,408.6477,1000.0
2016-04-13 14:45:00,410.13,410.26,409.43,409.54,1205.0,409.0266,409.1563,408.3285,408.4382,1205.0
2016-04-13 14:50:00,409.42,410.53,409.3,410.15,8351.0,408.3186,409.4256,408.1989,409.0466,8351.0
2016-04-13 14:55:00,409.93,411.23,409.93,410.61,2900.0,408.8272,410.1237,408.8272,409.5053,2900.0
2016-04-13 15:00:00,410.73,411.32,410.73,410.98,2100.0,409.625,410.2134,409.625,409.8744,2100.0
2016-04-13 15:05:00,409.99,411.38,409.99,411.37,2100.0,408.887,410.2733,408.887,410.2633,2100.0
2016-04-13 15:10:00,410.99,411.93,410.98,411.86,17083.0,409.8843,410.8218,409.8744,410.752,17083.0
2016-04-13 15:15:00,411.66,412.0,411.04,411.64,3920.0,410.5525,410.8916,409.9342,410.5326,3920.0
2016-04-13 15:20:00,411.2,411.86,411.2,411.5,500.0,410.0938,410.752,410.0938,410.393,500.0
2016-04-13 15:25:00,411.26,411.74,411.26,411.62,4339.0,410.1536,410.6323,410.1536,410.5126,4339.0
2016-04-13 15:30:00,411.65,411.85,411.38,411.41,8568.0,410.5426,410.742,410.2733,410.3032,8568.0
2016-04-13 15:35:00,411.21,411.31,410.59,410.68,2800.0,410.1037,410.2035,409.4854,409.5752,2800.0
2016-04-13 15:40:00,410.93,410.93,409.94,410.15,7121.0,409.8245,409.8245,408.8372,409.0466,7121.0
2016-04-13 15:45:00,410.18,411.14,410.06,410.18,8479.0,409.0765,410.0339,408.9568,409.0765,8479.0
2016-04-13 15:50:00,410.58,411.03,410.3,410.3,10227.0,409.4754,409.9242,409.1962,409.1962,10227.0
2016-04-13 15:55:00,410.5,411.03,410.09,410.46,24366.0,409.3956,409.9242,408.9867,409.3558,24366.0
2016-04-14 09:30:00,412.16,414.59,410.64,411.19,5473.0,411.0512,413.4746,409.5353,410.0838,5473.0
2016-04-14 09:35:00,411.28,411.28,408.01,409.28,7618.0,410.1735,410.1735,406.9123,408.1789,7618.0
2016-04-14 09:40:00,409.6,412.8,409.6,412.25,3109.0,408.4981,411.6895,408.4981,411.1409,3109.0
2016-04-14 09:45:00,412.4,412.88,411.47,412.01,22238.0,411.2905,411.7692,410.363,410.9016,22238.0
2016-04-14 09:50:00,412.05,412.08,410.81,411.63,15180.0,410.9415,410.9714,409.7048,410.5226,15180.0
2016-04-14 09:55:00,410.11,411.7,409.87,411.7,2301.0,409.0067,410.5924,408.7673,410.5924,2301.0
2016-04-14 10:00:00,411.45,412.0,410.91,411.27,4359.0,410.3431,410.8916,409.8045,410.1636,4359.0
2016-04-14 10:05:00,410.96,411.83,410.31,411.73,1456.0,409.8544,410.7221,409.2062,410.6223,1456.0
2016-04-14 10:10:00,410.9,411.73,410.9,411.45,2630.0,409.7946,410.6223,409.7946,410.3431,2630.0
2016-04-14 10:15:00,410.89,411.13,409.97,410.31,2000.0,409.7846,410.024,408.8671,409.2062,2000.0
2016-04-14 10:20:00,410.83,410.83,409.5,409.5,1300.0,409.7248,409.7248,408.3983,408.3983,1300.0
2016-04-14 10:25:00,408.93,410.5,408.93,408.96,914.0,407.8299,409.3956,407.8299,407.8598,914.0
2016-04-14 10:30:00,409.29,409.95,408.86,409.57,2992.0,408.1889,408.8471,407.7601,408.4681,2992.0
2016-04-14 10:35:00,409.57,409.57,409.57,409.57,0.0,408.4681,408.4681,408.4681,408.4681,0.0
2016-04-14 10:40:00,409.01,409.42,408.29,408.95,12376.0,407.9097,408.3186,407.1916,407.8498,12376.0
2016-04-14 10:45:00,409.0,409.42,408.4,408.42,1500.0,407.8997,408.3186,407.3013,407.3212,1500.0
2016-04-14 10:50:00,409.34,410.4,409.34,409.64,3800.0,408.2388,409.2959,408.2388,408.538,3800.0
2016-04-14 10:55:00,409.42,409.7,408.6,409.03,1200.0,408.3186,408.5978,407.5008,407.9296,1200.0
2016-04-14 11:00:00,408.66,408.66,408.66,408.66,200.0,407.5606,407.5606,407.5606,407.5606,200.0
2016-04-14 11:05:00,409.65,409.98,407.86,407.86,4882.0,408.5479,408.877,406.7627,406.7627,4882.0
2016-04-14 11:10:00,407.39,407.8,406.28,406.69,3506.0,406.294,406.7029,405.187,405.5959,3506.0
2016-04-14 11:15:00,406.18,407.7,406.17,407.7,2100.0,405.0873,406.6032,405.0773,406.6032,2100.0
2016-04-14 11:20:00,407.37,407.76,406.8,407.55,10062.0,406.2741,406.663,405.7056,406.4536,10062.0
2016-04-14 11:25:00,407.77,408.73,407.26,408.25,1600.0,406.673,407.6304,406.1644,407.1517,1600.0
2016-04-14 11:30:00,408.36,409.9,408.11,408.5,11488.0,407.2614,408.7973,407.0121,407.401,11488.0
2016-04-14 11:35:00,407.73,408.64,407.68,408.39,1130.0,406.6331,407.5406,406.5832,407.2913,1130.0
2016-04-14 11:40:00,407.77,407.77,406.9,407.49,700.0,406.673,406.673,405.8053,406.3937,700.0
2016-04-14 11:45:00,407.85,408.34,407.46,407.53,1400.0,406.7528,407.2415,406.3638,406.4336,1400.0
2016-04-14 11:50:00,408.45,408.45,407.82,407.82,400.0,407.3512,407.3512,406.7229,406.7229,400.0
2016-04-14 11:55:00,407.69,407.69,405.97,406.17,8159.0,406.5932,406.5932,404.8778,405.0773,8159.0
2016-04-14 12:00:00,405.87,406.65,405.85,406.54,2440.0,404.7781,405.556,404.7582,405.4463,2440.0
2016-04-14 12:05:00,406.43,406.47,405.66,405.75,2600.0,405.3366,405.3765,404.5687,404.6584,2600.0
2016-04-14 12:10:00,405.83,406.71,405.83,406.71,300.0,404.7382,405.6158,404.7382,405.6158,300.0
2016-04-14 12:15:00,406.02,406.86,406.02,406.77,2300.0,404.9277,405.7654,404.9277,405.6757,2300.0
2016-04-14 12:20:00,406.6,406.8,406.13,406.29,4420.0,405.5061,405.7056,405.0374,405.197,4420.0
2016-04-14 12:25:00,406.86,407.12,406.54,406.81,1900.0,405.7654,406.0247,405.4463,405.7156,1900.0
2016-04-14 12:30:00,406.76,407.11,406.5,406.86,3251.0,405.6657,406.0148,405.4064,405.7654,3251.0
2016-04-14 12:35:00,406.91,407.41,406.73,407.16,5850.0,405.8153,406.314,405.6358,406.0646,5850.0
2016-04-14 12:40:00,407.2,407.34,406.5,406.85,1717.0,406.1045,406.2441,405.4064,405.7555,1717.0
2016-04-14 12:45:00,406.75,407.13,406.75,407.0,600.0,405.6557,406.0347,405.6557,405.9051,600.0
2016-04-14 12:50:00,407.01,407.62,406.63,406.64,5000.0,405.915,406.5234,405.5361,405.546,5000.0
2016-04-14 12:55:00,406.66,407.23,406.61,406.97,1600.0,405.566,406.1344,405.5161,405.8751,1600.0
2016-04-14 13:00:00,406.67,407.07,406.0,407.07,11449.0,405.5759,405.9749,404.9078,405.9749,11449.0
2016-04-14 13:05:00,406.99,407.35,406.46,406.62,2755.0,405.8951,406.2541,405.3665,405.5261,2755.0
2016-04-14 13:10:00,406.95,406.95,406.55,406.74,825.0,405.8552,405.8552,405.4563,405.6458,825.0
2016-04-14 13:15:00,406.93,406.93,406.4,406.85,1000.0,405.8352,405.8352,405.3067,405.7555,1000.0
2016-04-14 13:20:00,406.66,406.66,405.95,406.32,2400.0,405.566,405.566,404.8579,405.2269,2400.0
2016-04-14 13:25:00,405.91,406.61,405.6,406.61,3051.0,404.818,405.5161,404.5088,405.5161,3051.0
2016-04-14 13:30:00,406.6,407.24,406.04,406.45,2480.0,405.5061,406.1444,404.9476,405.3565,2480.0
2016-04-14 13:35:00,406.3,406.62,405.75,405.75,1275.0,405.2069,405.5261,404.6584,404.6584,1275.0
2016-04-14 13:40:00,405.91,406.12,405.89,406.12,700.0,404.818,405.0274,404.798,405.0274,700.0
2016-04-14 13:45:00,406.07,406.34,404.29,404.94,3124.0,404.9776,405.2468,403.2024,403.8506,3124.0
2016-04-14 13:50:00,404.89,405.18,404.51,405.12,2956.0,403.8007,404.09,403.4218,404.0301,2956.0
2016-04-14 13:55:00,405.46,405.48,404.62,404.62,4216.0,404.3692,404.3892,403.5315,403.5315,4216.0
2016-04-14 14:00:00,404.16,404.44,403.51,403.77,1600.0,403.0727,403.3519,402.4245,402.6838,1600.0
2016-04-14 14:05:00,404.13,404.62,404.0,404.31,2421.0,403.0428,403.5315,402.9131,403.2223,2421.0
2016-04-14 14:10:00,404.64,404.78,402.41,403.16,7800.0,403.5514,403.691,401.3274,402.0754,7800.0
2016-04-14 14:15:00,403.16,403.17,401.81,402.18,3064.0,402.0754,402.0854,400.729,401.098,3064.0
2016-04-14 14:20:00,402.17,403.39,402.03,403.19,12876.0,401.0881,402.3048,400.9484,402.1053,12876.0
2016-04-14 14:25:00,403.15,403.67,402.64,403.45,5442.0,402.0654,402.584,401.5568,402.3646,5442.0
2016-04-14 14:30:00,403.57,404.33,403.15,404.31,1400.0,402.4843,403.2422,402.0654,403.2223,1400.0
2016-04-14 14:35:00,403.78,404.77,403.49,403.5,2400.0,402.6937,403.6811,402.4045,402.4145,2400.0
2016-04-14 14:40:00,403.83,405.35,403.83,404.73,2305.0,402.7436,404.2595,402.7436,403.6412,2305.0
2016-04-14 14:45:00,405.03,405.3,404.58,405.3,1000.0,403.9404,404.2096,403.4916,404.2096,1000.0
2016-04-14 14:50:00,404.92,406.38,404.36,406.38,5100.0,403.8307,405.2867,403.2722,405.2867,5100.0
2016-04-14 14:55:00,407.0,407.0,404.9,405.17,2400.0,405.9051,405.9051,403.8107,404.08,2400.0
2016-04-14 15:00:00,405.5,406.59,405.48,406.59,2439.0,404.4091,405.4962,404.3892,405.4962,2439.0
2016-04-14 15:05:00,406.78,406.78,405.27,405.87,2100.0,405.6857,405.6857,404.1797,404.7781,2100.0
2016-04-14 15:10:00,405.25,405.62,404.71,404.72,1750.0,404.1598,404.5288,403.6212,403.6312,1750.0
2016-04-14 15:15:00,404.73,405.88,404.73,405.47,1850.0,403.6412,404.7881,403.6412,404.3792,1850.0
2016-04-14 15:20:00,405.45,406.51,405.35,406.1,2500.0,404.3592,405.4164,404.2595,405.0075,2500.0
2016-04-14 15:25:00,406.02,406.88,405.73,406.18,4100.0,404.9277,405.7854,404.6385,405.0873,4100.0
2016-04-14 15:30:00,406.18,406.83,405.78,406.55,3400.0,405.0873,405.7355,404.6883,405.4563,3400.0
2016-04-14 15:35:00,406.26,406.72,405.99,406.72,3806.0,405.1671,405.6258,404.8978,405.6258,3806.0
2016-04-14 15:40:00,406.49,406.92,406.2,406.84,4128.0,405.3964,405.8253,405.1072,405.7455,4128.0
2016-04-14 15:45:00,406.89,406.91,406.23,406.51,4279.0,405.7954,405.8153,405.1371,405.4164,4279.0
2016-04-14 15:50:00,406.51,407.21,406.41,406.98,6967.0,405.4164,406.1145,405.3166,405.8851,6967.0
2016-04-14 15:55:00,406.63,407.5,406.25,406.83,19860.0,405.5361,406.4037,405.1571,405.7355,19860.0
2016-04-15 09:30:00,408.57,409.77,406.75,407.21,46445.0,407.4708,408.6676,405.6557,406.1145,46445.0
2016-04-15 09:35:00,408.23,408.27,406.01,406.37,3387.0,407.1318,407.1716,404.9177,405.2768,3387.0
2016-04-15 09:40:00,406.98,406.98,403.55,405.25,2200.0,405.8851,405.8851,402.4643,404.1598,2200.0
2016-04-15 09:45:00,404.82,405.23,402.06,404.2,5790.0,403.7309,404.1398,400.9784,403.1126,5790.0
2016-04-15 09:50:00,404.42,405.29,404.42,405.29,1200.0,403.332,404.1997,403.332,404.1997,1200.0
2016-04-15 09:55:00,406.06,406.78,405.06,405.38,14180.0,404.9676,405.6857,403.9703,404.2894,14180.0
2016-04-15 10:00:00,405.44,405.47,404.0,404.0,4600.0,404.3493,404.3792,402.9131,402.9131,4600.0
2016-04-15 10:05:00,403.5,403.8,402.51,403.26,2700.0,402.4145,402.7137,401.4271,402.1751,2700.0
2016-04-15 10:10:00,403.1,404.06,402.31,403.85,2753.0,402.0156,402.973,401.2277,402.7635,2753.0
2016-04-15 10:15:00,403.28,403.28,401.99,402.24,2490.0,402.1951,402.1951,400.9085,401.1579,2490.0
2016-04-15 10:20:00,402.41,402.41,401.48,401.48,1000.0,401.3274,401.3274,400.3999,400.3999,1000.0
2016-04-15 10:25:00,401.67,402.7,400.89,402.2,3523.0,400.5894,401.6166,399.8115,401.118,3523.0
2016-04-15 10:30:00,402.71,404.27,402.3,403.91,7887.0,401.6266,403.1824,401.2177,402.8234,7887.0
2016-04-15 10:35:00,403.84,405.78,403.79,404.53,5111.0,402.7536,404.6883,402.7037,403.4417,5111.0
2016-04-15 10:40:00,404.27,404.56,403.57,404.22,3932.0,403.1824,403.4716,402.4843,403.1325,3932.0
2016-04-15 10:45:00,404.43,404.45,403.84,404.45,600.0,403.342,403.3619,402.7536,403.3619,600.0
2016-04-15 10:50:00,403.78,403.78,402.41,402.41,2300.0,402.6937,402.6937,401.3274,401.3274,2300.0
2016-04-15 10:55:00,402.49,402.83,402.18,402.31,2326.0,401.4072,401.7463,401.098,401.2277,2326.0
2016-04-15 11:00:00,402.36,403.77,402.35,403.77,1400.0,401.2775,402.6838,401.2676,402.6838,1400.0
2016-04-15 11:05:00,404.4,404.4,403.1,403.1,1900.0,403.3121,403.3121,402.0156,402.0156,1900.0
2016-04-15 11:10:00,403.09,403.88,403.09,403.86,800.0,402.0056,402.7935,402.0056,402.7735,800.0
2016-04-15 11:15:00,403.47,403.87,403.43,403.83,1600.0,402.3846,402.7835,402.3447,402.7436,1600.0
2016-04-15 11:20:00,404.29,404.41,404.04,404.4,1100.0,403.2024,403.322,402.953,403.3121,1100.0
2016-04-15 11:25:00,404.07,405.26,404.07,404.63,2992.0,402.9829,404.1697,402.9829,403.5414,2992.0
2016-04-15 11:30:00,405.0,406.32,405.0,406.32,1633.0,403.9104,405.2269,403.9104,405.2269,1633.0
2016-04-15 11:35:00,405.94,405.94,405.18,405.92,1592.0,404.8479,404.8479,404.09,404.828,1592.0
2016-04-15 11:40:00,406.13,406.13,404.88,404.99,800.0,405.0374,405.0374,403.7908,403.9005,800.0
2016-04-15 11:45:00,405.03,405.77,404.64,404.64,2262.0,403.9404,404.6784,403.5514,403.5514,2262.0
2016-04-15 11:50:00,404.94,404.94,403.97,404.37,1100.0,403.8506,403.8506,402.8832,403.2821,1100.0
2016-04-15 11:55:00,404.08,404.18,403.25,403.25,1500.0,402.9929,403.0926,402.1651,402.1651,1500.0
2016-04-15 12:00:00,403.03,403.55,403.03,403.54,984.0,401.9457,402.4643,401.9457,402.4544,984.0
2016-04-15 12:05:00,404.44,404.48,403.98,404.4,800.0,403.3519,403.3918,402.8932,403.3121,800.0
2016-04-15 12:10:00,403.84,403.84,403.39,403.4,400.0,402.7536,402.7536,402.3048,402.3147,400.0
2016-04-15 12:15:00,402.97,404.16,402.83,403.43,5000.0,401.8859,403.0727,401.7463,402.3447,5000.0
2016-04-15 12:20:00,403.81,404.25,403.8,404.25,600.0,402.7236,403.1625,402.7137,403.1625,600.0
2016-04-15 12:25:00,404.12,404.12,403.27,403.91,2300.0,403.0328,403.0328,402.1851,402.8234,2300.0
2016-04-15 12:30:00,403.85,403.85,403.02,403.02,800.0,402.7635,402.7635,401.9358,401.9358,800.0
2016-04-15 12:35:00,403.21,403.69,403.19,403.57,1400.0,402.1253,402.604,402.1053,402.4843,1400.0
2016-04-15 12:40:00,403.49,403.49,403.0,403.01,400.0,402.4045,402.4045,401.9158,401.9258,400.0
2016-04-15 12:45:00,403.25,403.42,403.14,403.37,1100.0,402.1651,402.3347,402.0554,402.2848,1100.0
2016-04-15 12:50:00,403.68,403.68,403.27,403.27,5197.0,402.594,402.594,402.1851,402.1851,5197.0
2016-04-15 12:55:00,403.51,404.61,403.51,403.71,3503.0,402.4245,403.5215,402.4245,402.6239,3503.0
2016-04-15 13:00:00,403.52,403.96,403.51,403.85,2300.0,402.4344,402.8732,402.4245,402.7635,2300.0
2016-04-15 13:05:00,403.72,404.63,403.72,404.41,946.0,402.6339,403.5414,402.6339,403.322,946.0
2016-04-15 13:10:00,404.41,404.45,404.02,404.03,1920.0,403.322,403.3619,402.9331,402.9431,1920.0
2016-04-15 13:15:00,404.27,404.43,404.15,404.43,1100.0,403.1824,403.342,403.0627,403.342,1100.0
2016-04-15 13:20:00,403.96,404.3,403.76,404.14,11560.0,402.8732,403.2123,402.6738,403.0528,11560.0
2016-04-15 13:25:00,404.03,404.28,404.03,404.28,600.0,402.9431,403.1924,402.9431,403.1924,600.0
2016-04-15 13:30:00,404.28,404.5,403.91,404.14,4310.0,403.1924,403.4118,402.8234,403.0528,4310.0
2016-04-15 13:35:00,404.26,404.26,403.3,403.3,1400.0,403.1724,403.1724,402.215,402.215,1400.0
2016-04-15 13:40:00,403.23,403.8,403.23,403.6,1200.0,402.1452,402.7137,402.1452,402.5142,1200.0
2016-04-15 13:45:00,403.53,403.53,403.53,403.53,100.0,402.4444,402.4444,402.4444,402.4444,100.0
2016-04-15 13:50:00,403.84,404.61,403.84,404.61,1814.0,402.7536,403.5215,402.7536,403.5215,1814.0
2016-04-15 13:55:00,404.78,405.55,404.61,405.4,2983.0,403.691,404.459,403.5215,404.3094,2983.0
2016-04-15 14:00:00,406.1,406.11,405.5,405.73,3375.0,405.0075,405.0175,404.4091,404.6385,3375.0
2016-04-15 14:05:00,405.4,405.74,405.35,405.74,1848.0,404.3094,404.6485,404.2595,404.6485,1848.0
2016-04-15 14:10:00,405.9,405.9,404.54,405.13,4396.0,404.808,404.808,403.4517,404.0401,4396.0
2016-04-15 14:15:00,405.03,405.42,405.0,405.41,1111.0,403.9404,404.3293,403.9104,404.3193,1111.0
2016-04-15 14:20:00,405.4,406.05,404.89,405.65,4300.0,404.3094,404.9576,403.8007,404.5587,4300.0
2016-04-15 14:25:00,405.6,406.1,405.46,405.49,1425.0,404.5088,405.0075,404.3692,404.3991,1425.0
2016-04-15 14:30:00,405.99,406.43,405.65,406.3,2585.0,404.8978,405.3366,404.5587,405.2069,2585.0
2016-04-15 14:35:00,406.27,406.27,404.75,405.34,3650.0,405.177,405.177,403.6611,404.2495,3650.0
2016-04-15 14:40:00,405.63,406.45,405.63,406.23,8500.0,404.5387,405.3565,404.5387,405.1371,8500.0
2016-04-15 14:45:00,405.86,406.07,405.58,405.98,1900.0,404.7681,404.9776,404.4889,404.8878,1900.0
2016-04-15 14:50:00,406.64,407.02,405.98,406.45,8038.0,405.546,405.925,404.8878,405.3565,8038.0
2016-04-15 14:55:00,406.91,407.08,406.25,407.05,2600.0,405.8153,405.9848,405.1571,405.9549,2600.0
2016-04-15 15:00:00,407.07,407.14,406.19,406.5,8350.0,405.9749,406.0447,405.0972,405.4064,8350.0
2016-04-15 15:05:00,406.78,406.83,406.32,406.83,1180.0,405.6857,405.7355,405.2269,405.7355,1180.0
2016-04-15 15:10:00,406.66,407.11,406.33,406.76,2500.0,405.566,406.0148,405.2369,405.6657,2500.0
2016-04-15 15:15:00,406.48,407.42,406.48,407.27,14086.0,405.3865,406.3239,405.3865,406.1743,14086.0
2016-04-15 15:20:00,406.82,407.36,406.82,407.0,5531.0,405.7255,406.2641,405.7255,405.9051,5531.0
2016-04-15 15:25:00,406.8,407.04,406.47,406.85,2722.0,405.7056,405.945,405.3765,405.7555,2722.0
2016-04-15 15:30:00,406.95,407.46,406.95,406.98,2292.0,405.8552,406.3638,405.8552,405.8851,2292.0
2016-04-15 15:35:00,406.8,407.01,406.45,406.89,5200.0,405.7056,405.915,405.3565,405.7954,5200.0
2016-04-15 15:40:00,406.57,406.76,405.78,406.76,3977.0,405.4762,405.6657,404.6883,405.6657,3977.0
2016-04-15 15:45:00,406.35,407.0,406.26,406.43,3654.0,405.2568,405.9051,405.1671,405.3366,3654.0
2016-04-15 15:50:00,406.79,407.0,406.25,406.94,8444.0,405.6956,405.9051,405.1571,405.8452,8444.0
2016-04-15 15:55:00,407.0,407.24,406.45,406.71,26280.0,405.9051,406.1444,405.3565,405.6158,26280.0
2016-04-18 09:30:00,407.38,408.37,405.59,406.28,6526.0,406.284,407.2714,404.4989,405.187,6526.0
2016-04-18 09:35:00,406.97,409.25,405.71,408.34,2500.0,405.8751,408.149,404.6185,407.2415,2500.0
2016-04-18 09:40:00,408.66,409.35,408.02,409.3,2975.0,407.5606,408.2487,406.9223,408.1989,2975.0
2016-04-18 09:45:00,408.69,409.34,406.76,408.17,3218.0,407.5905,408.2388,405.6657,407.0719,3218.0
2016-04-18 09:50:00,407.5,410.87,407.5,410.66,9792.0,406.4037,409.7646,406.4037,409.5552,9792.0
2016-04-18 09:55:00,410.69,411.83,408.48,411.07,16509.0,409.5851,410.7221,407.3811,409.9641,16509.0
2016-04-18 10:00:00,411.84,413.13,411.64,412.47,11993.0,410.732,412.0186,410.5326,411.3603,11993.0
2016-04-18 10:05:00,412.41,412.99,411.23,412.98,7380.0,411.3005,411.8789,410.1237,411.869,7380.0
2016-04-18 10:10:00,413.0,413.3,412.48,413.09,4053.0,411.8889,412.1881,411.3703,411.9787,4053.0
2016-04-18 10:15:00,413.37,415.68,412.58,415.68,20352.0,412.2579,414.5617,411.47,414.5617,20352.0
2016-04-18 10:20:00,415.69,416.88,415.33,416.88,7595.0,414.5717,415.7585,414.2127,415.7585,7595.0
2016-04-18 10:25:00,416.88,417.2,416.23,416.67,6485.0,415.7585,416.0776,415.1102,415.549,6485.0
2016-04-18 10:30:00,416.71,417.87,416.51,416.77,9585.0,415.5889,416.7458,415.3895,415.6488,9585.0
2016-04-18 10:35:00,416.66,419.0,416.38,418.88,7816.0,415.5391,417.8728,415.2598,417.7531,7816.0
2016-04-18 10:40:00,418.95,420.36,418.79,420.24,9230.0,417.8229,419.2291,417.6633,419.1094,9230.0
2016-04-18 10:45:00,419.83,420.29,418.64,418.64,8828.0,418.7005,419.1593,417.5137,417.5137,8828.0
2016-04-18 10:50:00,418.58,420.84,418.26,420.84,6644.0,417.4539,419.7078,417.1348,419.7078,6644.0
2016-04-18 10:55:00,420.7,421.93,420.17,420.5,8980.0,419.5682,420.7949,419.0396,419.3687,8980.0
2016-04-18 11:00:00,420.05,420.05,418.72,419.14,6303.0,418.92,418.92,417.5935,418.0124,6303.0
2016-04-18 11:05:00,419.36,419.57,418.76,419.35,13844.0,418.2318,418.4412,417.6334,418.2218,13844.0
2016-04-18 11:10:00,419.34,421.0,418.93,419.43,8343.0,418.2119,419.8674,417.803,418.3016,8343.0
2016-04-18 11:15:00,419.86,420.04,418.0,418.35,4737.0,418.7305,418.91,416.8755,417.2245,4737.0
2016-04-18 11:20:00,418.79,419.47,418.09,418.34,4900.0,417.6633,418.3415,416.9652,417.2146,4900.0
2016-04-18 11:25:00,418.53,418.53,417.64,417.64,2964.0,417.404,417.404,416.5164,416.5164,2964.0
2016-04-18 11:30:00,418.17,420.0,418.17,419.71,4328.0,417.045,418.8701,417.045,418.5809,4328.0
2016-04-18 11:35:00,420.12,420.99,419.92,420.99,4149.0,418.9898,419.8574,418.7903,419.8574,4149.0
2016-04-18 11:40:00,421.0,421.68,420.48,421.37,16748.0,419.8674,420.5456,419.3488,420.2364,16748.0
2016-04-18 11:45:00,421.1,421.76,419.69,421.29,18050.0,419.9671,420.6254,418.5609,420.1566,18050.0
2016-04-18 11:50:00,420.95,421.15,419.94,420.39,7700.0,419.8175,420.017,418.8102,419.259,7700.0
2016-04-18 11:55:00,420.41,421.24,420.09,420.4,16794.0,419.279,420.1068,418.9598,419.269,16794.0
2016-04-18 12:00:00,420.55,421.42,420.5,421.2,7988.0,419.4186,420.2863,419.3687,420.0669,7988.0
2016-04-18 12:05:00,421.22,421.22,420.49,420.69,5138.0,420.0868,420.0868,419.3588,419.5582,5138.0
2016-04-18 12:10:00,420.09,420.66,419.6,419.93,13419.0,418.9598,419.5283,418.4712,418.8003,13419.0
2016-04-18 12:15:00,420.11,420.82,419.91,420.2,7732.0,418.9798,419.6879,418.7803,419.0695,7732.0
2016-04-18 12:20:00,420.61,421.35,420.43,420.55,3221.0,419.4784,420.2165,419.2989,419.4186,3221.0
2016-04-18 12:25:00,420.17,420.4,419.51,419.69,4316.0,419.0396,419.269,418.3814,418.5609,4316.0
2016-04-18 12:30:00,419.49,420.7,419.36,419.69,5170.0,418.3615,419.5682,418.2318,418.5609,5170.0
2016-04-18 12:35:00,419.42,420.45,419.34,419.82,3592.0,418.2916,419.3189,418.2119,418.6906,3592.0
2016-04-18 12:40:00,420.02,420.38,419.37,420.27,12132.0,418.89,419.2491,418.2418,419.1394,12132.0
2016-04-18 12:45:00,420.33,420.99,420.03,420.96,2430.0,419.1992,419.8574,418.9,419.8275,2430.0
2016-04-18 12:50:00,421.05,421.5,420.0,420.05,12841.0,419.9173,420.3661,418.8701,418.92,12841.0
2016-04-18 12:55:00,420.03,420.21,419.07,419.86,3316.0,418.9,419.0795,417.9426,418.7305,3316.0
2016-04-18 13:00:00,419.55,419.71,419.26,419.36,1100.0,418.4213,418.5809,418.1321,418.2318,1100.0
2016-04-18 13:05:00,419.05,420.63,419.05,420.56,2700.0,417.9226,419.4984,417.9226,419.4286,2700.0
2016-04-18 13:10:00,420.63,420.64,420.01,420.01,3350.0,419.4984,419.5084,418.8801,418.8801,3350.0
2016-04-18 13:15:00,419.84,420.09,419.44,419.73,4800.0,418.7105,418.9598,418.3116,418.6008,4800.0
2016-04-18 13:20:00,419.75,421.12,419.75,421.12,3018.0,418.6208,419.9871,418.6208,419.9871,3018.0
2016-04-18 13:25:00,421.05,421.25,420.93,421.25,2300.0,419.9173,420.1167,419.7976,420.1167,2300.0
2016-04-18 13:30:00,421.09,421.75,420.93,421.54,5934.0,419.9572,420.6154,419.7976,420.4059,5934.0
2016-04-18 13:35:00,421.54,421.95,421.37,421.58,3500.0,420.4059,420.8148,420.2364,420.4458,3500.0
2016-04-18 13:40:00,421.56,423.0,421.56,423.0,7733.0,420.4259,421.862,420.4259,421.862,7733.0
2016-04-18 13:45:00,422.94,423.79,422.6,423.12,6665.0,421.8022,422.6499,421.4631,421.9817,6665.0
2016-04-18 13:50:00,422.93,423.29,422.36,422.91,8594.0,421.7922,422.1512,421.2237,421.7723,8594.0
2016-04-18 13:55:00,423.04,423.81,422.83,423.36,6512.0,421.9019,422.6698,421.6925,422.221,6512.0
2016-04-18 14:00:00,423.71,423.71,421.99,422.11,3600.0,422.5701,422.5701,420.8547,420.9744,3600.0
2016-04-18 14:05:00,422.03,423.08,421.81,422.95,2809.0,420.8946,421.9418,420.6752,421.8122,2809.0
2016-04-18 14:10:00,422.82,423.9,422.82,423.85,6595.0,421.6825,422.7596,421.6825,422.7097,6595.0
2016-04-18 14:15:00,423.6,423.6,423.18,423.19,3475.0,422.4604,422.4604,422.0415,422.0515,3475.0
2016-04-18 14:20:00,423.44,423.87,423.15,423.85,2656.0,422.3008,422.7297,422.0116,422.7097,2656.0
2016-04-18 14:25:00,423.85,423.95,422.96,423.23,3636.0,422.7097,422.8095,421.8221,422.0914,3636.0
2016-04-18 14:30:00,423.2,423.23,422.36,422.36,4424.0,422.0615,422.0914,421.2237,421.2237,4424.0
2016-04-18 14:35:00,422.0,422.59,421.9,422.39,2225.0,420.8647,421.4531,420.765,421.2537,2225.0
2016-04-18 14:40:00,422.5,422.5,421.96,422.39,3700.0,421.3634,421.3634,420.8248,421.2537,3700.0
2016-04-18 14:45:00,422.32,422.36,421.93,422.36,3032.0,421.1838,421.2237,420.7949,421.2237,3032.0
2016-04-18 14:50:00,422.34,423.37,422.12,422.17,7800.0,421.2038,422.231,420.9844,421.0342,7800.0
2016-04-18 14:55:00,422.27,422.43,421.95,422.38,3780.0,421.134,421.2936,420.8148,421.2437,3780.0
2016-04-18 15:00:00,422.38,422.79,421.74,422.57,9768.0,421.2437,421.6526,420.6054,421.4332,9768.0
2016-04-18 15:05:00,422.42,423.0,422.27,423.0,5737.0,421.2836,421.862,421.134,421.862,5737.0
2016-04-18 15:10:00,422.8,422.8,421.89,422.25,8761.0,421.6626,421.6626,420.755,421.114,8761.0
2016-04-18 15:15:00,422.17,422.72,421.74,422.41,5533.0,421.0342,421.5828,420.6054,421.2736,5533.0
2016-04-18 15:20:00,422.72,422.97,421.96,422.37,6239.0,421.5828,421.8321,420.8248,421.2337,6239.0
2016-04-18 15:25:00,422.21,422.53,421.85,422.12,12204.0,421.0741,421.3933,420.7151,420.9844,12204.0
2016-04-18 15:30:00,422.15,423.27,421.85,423.27,23342.0,421.0143,422.1313,420.7151,422.1313,23342.0
2016-04-18 15:35:00,423.27,423.27,422.5,422.99,8143.0,422.1313,422.1313,421.3634,421.852,8143.0
2016-04-18 15:40:00,422.72,423.61,422.72,423.12,6578.0,421.5828,422.4704,421.5828,421.9817,6578.0
2016-04-18 15:45:00,423.17,423.77,422.9,423.21,9223.0,422.0316,422.6299,421.7623,422.0715,9223.0
2016-04-18 15:50:00,422.92,423.04,422.45,422.48,13524.0,421.7822,421.9019,421.3135,421.3434,13524.0
2016-04-18 15:55:00,422.49,422.75,422.07,422.39,31078.0,421.3534,421.6127,420.9345,421.2537,31078.0
2016-04-19 09:30:00,421.38,422.37,418.1,418.11,13414.0,420.2464,421.2337,416.9752,416.9852,13414.0
2016-04-19 09:35:00,418.36,419.95,418.1,418.6,10919.0,417.2345,418.8202,416.9752,417.4739,10919.0
2016-04-19 09:40:00,418.85,419.58,416.0,419.58,6948.0,417.7232,418.4512,414.8808,418.4512,6948.0
2016-04-19 09:45:00,419.69,421.1,418.82,420.97,17144.0,418.5609,419.9671,417.6933,419.8375,17144.0
2016-04-19 09:50:00,419.64,420.46,419.51,420.46,2100.0,418.5111,419.3289,418.3814,419.3289,2100.0
2016-04-19 09:55:00,419.0,420.06,418.48,419.8,4400.0,417.8728,418.9299,417.3542,418.6706,4400.0
2016-04-19 10:00:00,419.29,420.45,419.11,420.4,7802.0,418.162,419.3189,417.9825,419.269,7802.0
2016-04-19 10:05:00,419.91,420.4,418.64,419.12,16254.0,418.7803,419.269,417.5137,417.9925,16254.0
2016-04-19 10:10:00,418.79,420.14,418.44,420.0,2100.0,417.6633,419.0097,417.3143,418.8701,2100.0
2016-04-19 10:15:00,419.76,419.77,417.56,417.56,1750.0,418.6307,418.6407,416.4367,416.4367,1750.0
2016-04-19 10:20:00,417.04,418.17,416.05,416.64,4475.0,415.9181,417.045,414.9307,415.5191,4475.0
2016-04-19 10:25:00,416.62,417.28,416.16,416.84,11627.0,415.4992,416.1574,415.0404,415.7186,11627.0
2016-04-19 10:30:00,416.41,417.5,416.4,417.11,11044.0,415.2897,416.3768,415.2798,415.9879,11044.0
2016-04-19 10:35:00,417.97,417.98,414.69,415.88,20064.0,416.8455,416.8555,413.5744,414.7612,20064.0
2016-04-19 10:40:00,415.64,416.57,414.49,416.0,5730.0,414.5218,415.4493,413.3749,414.8808,5730.0
2016-04-19 10:45:00,415.43,415.5,414.16,415.0,2682.0,414.3124,414.3822,413.0458,413.8835,2682.0
2016-04-19 10:50:00,416.09,417.47,415.95,417.47,4583.0,414.9706,416.3469,414.831,416.3469,4583.0
2016-04-19 10:55:00,417.39,418.88,416.99,418.88,5000.0,416.2671,417.7531,415.8682,417.7531,5000.0
2016-04-19 11:00:00,418.74,420.0,418.29,420.0,11012.0,417.6135,418.8701,417.1647,418.8701,11012.0
2016-04-19 11:05:00,419.89,419.89,417.96,417.96,2600.0,418.7604,418.7604,416.8356,416.8356,2600.0
2016-04-19 11:10:00,417.86,418.23,417.27,417.32,2716.0,416.7358,417.1048,416.1474,416.1973,2716.0
2016-04-19 11:15:00,417.32,417.33,415.55,416.17,2200.0,416.1973,416.2073,414.4321,415.0504,2200.0
2016-04-19 11:20:00,416.21,416.54,415.89,416.28,800.0,415.0903,415.4194,414.7711,415.1601,800.0
2016-04-19 11:25:00,416.32,416.33,415.37,416.0,2900.0,415.2,415.21,414.2525,414.8808,2900.0
2016-04-19 11:30:00,415.95,416.03,415.95,416.03,1100.0,414.831,414.9108,414.831,414.9108,1100.0
2016-04-19 11:35:00,415.77,417.0,415.76,417.0,1973.0,414.6515,415.8782,414.6415,415.8782,1973.0
2016-04-19 11:40:00,416.74,417.0,415.75,415.75,1100.0,415.6189,415.8782,414.6315,414.6315,1100.0
2016-04-19 11:45:00,415.5,416.05,415.38,416.05,2020.0,414.3822,414.9307,414.2625,414.9307,2020.0
2016-04-19 11:50:00,415.68,415.68,413.14,413.5,6710.0,414.5617,414.5617,412.0285,412.3876,6710.0
2016-04-19 11:55:00,413.5,413.7,412.55,412.67,8105.0,412.3876,412.587,411.4401,411.5598,8105.0
2016-04-19 12:00:00,412.61,413.76,412.6,413.03,7630.0,411.5,412.6469,411.49,411.9188,7630.0
2016-04-19 12:05:00,412.96,413.09,412.27,412.27,2700.0,411.849,411.9787,411.1609,411.1609,2700.0
2016-04-19 12:10:00,412.25,413.76,411.52,412.8,4937.0,411.1409,412.6469,410.4129,411.6895,4937.0
2016-04-19 12:15:00,413.18,413.18,412.02,412.65,1992.0,412.0684,412.0684,410.9116,411.5399,1992.0
2016-04-19 12:20:00,412.05,413.14,411.9,413.14,3000.0,410.9415,412.0285,410.7919,412.0285,3000.0
2016-04-19 12:25:00,413.51,413.91,413.21,413.91,4400.0,412.3975,412.7965,412.0984,412.7965,4400.0
2016-04-19 12:30:00,413.43,413.44,412.83,412.9,4217.0,412.3178,412.3277,411.7194,411.7892,4217.0
2016-04-19 12:35:00,412.91,413.4,412.91,413.37,4201.0,411.7992,412.2878,411.7992,412.2579,4201.0
2016-04-19 12:40:00,413.17,413.22,412.81,413.21,2300.0,412.0585,412.1083,411.6994,412.0984,2300.0
2016-04-19 12:45:00,413.15,413.27,411.87,412.13,4150.0,412.0385,412.1582,410.762,411.0213,4150.0
2016-04-19 12:50:00,412.31,412.93,411.39,412.36,6000.0,411.2008,411.8191,410.2833,411.2506,6000.0
2016-04-19 12:55:00,412.33,413.13,411.86,412.89,6069.0,411.2207,412.0186,410.752,411.7792,6069.0
2016-04-19 13:00:00,412.49,413.19,412.37,412.55,3100.0,411.3803,412.0784,411.2606,411.4401,3100.0
2016-04-19 13:05:00,412.64,413.13,412.48,412.83,1800.0,411.5299,412.0186,411.3703,411.7194,1800.0
2016-04-19 13:10:00,412.7,413.39,412.68,413.13,1825.0,411.5897,412.2779,411.5698,412.0186,1825.0
2016-04-19 13:15:00,413.01,413.27,412.75,412.75,1700.0,411.8989,412.1582,411.6396,411.6396,1700.0
2016-04-19 13:20:00,412.82,413.22,412.62,412.62,2565.0,411.7094,412.1083,411.5099,411.5099,2565.0
2016-04-19 13:25:00,412.8,413.5,412.8,413.46,2201.0,411.6895,412.3876,411.6895,412.3477,2201.0
2016-04-19 13:30:00,413.73,414.36,413.72,413.99,1800.0,412.617,413.2453,412.607,412.8763,1800.0
2016-04-19 13:35:00,414.0,414.24,413.8,413.81,1290.0,412.8862,413.1256,412.6868,412.6967,1290.0
2016-04-19 13:40:00,413.74,414.23,413.6,414.22,2375.0,412.6269,413.1156,412.4873,413.1056,2375.0
2016-04-19 13:45:00,414.19,414.97,414.02,414.9,5438.0,413.0757,413.8536,412.9062,413.7838,5438.0
2016-04-19 13:50:00,414.73,414.9,414.34,414.84,1700.0,413.6143,413.7838,413.2253,413.724,1700.0
2016-04-19 13:55:00,414.72,415.69,414.59,415.06,3280.0,413.6043,414.5717,413.4746,413.9434,3280.0
2016-04-19 14:00:00,415.15,416.06,415.11,415.77,8126.0,414.0331,414.9407,413.9932,414.6515,8126.0
2016-04-19 14:05:00,416.06,416.06,414.56,414.75,1669.0,414.9407,414.9407,413.4447,413.6342,1669.0
2016-04-19 14:10:00,415.06,415.8,415.01,415.63,3500.0,413.9434,414.6814,413.8935,414.5118,3500.0
2016-04-19 14:15:00,415.23,415.91,414.75,414.75,5900.0,414.1129,414.7911,413.6342,413.6342,5900.0
2016-04-19 14:20:00,414.75,415.85,414.75,415.85,11157.0,413.6342,414.7313,413.6342,414.7313,11157.0
2016-04-19 14:25:00,415.45,415.95,415.01,415.42,1700.0,414.3323,414.831,413.8935,414.3024,1700.0
2016-04-19 14:30:00,415.36,415.76,415.28,415.6,1100.0,414.2426,414.6415,414.1628,414.4819,1100.0
2016-04-19 14:35:00,415.22,415.48,414.89,414.96,1300.0,414.1029,414.3622,413.7738,413.8436,1300.0
2016-04-19 14:40:00,415.48,415.99,415.47,415.48,2150.0,414.3622,414.8709,414.3523,414.3622,2150.0
2016-04-19 14:45:00,415.38,415.99,415.38,415.65,1600.0,414.2625,414.8709,414.2625,414.5318,1600.0
2016-04-19 14:50:00,415.99,415.99,415.34,415.54,1225.0,414.8709,414.8709,414.2226,414.4221,1225.0
2016-04-19 14:55:00,415.61,415.77,414.76,414.77,3208.0,414.4919,414.6515,413.6442,413.6542,3208.0
2016-04-19 15:00:00,414.75,415.33,414.33,415.32,2500.0,413.6342,414.2127,413.2153,414.2027,2500.0
2016-04-19 15:05:00,414.73,415.32,414.63,414.63,2986.0,413.6143,414.2027,413.5145,413.5145,2986.0
2016-04-19 15:10:00,414.84,415.06,414.8,414.84,3150.0,413.724,413.9434,413.6841,413.724,3150.0
2016-04-19 15:15:00,415.03,415.28,414.74,415.28,1725.0,413.9135,414.1628,413.6242,414.1628,1725.0
2016-04-19 15:20:00,415.28,415.32,414.98,415.01,3400.0,414.1628,414.2027,413.8636,413.8935,3400.0
2016-04-19 15:25:00,415.19,415.37,414.8,414.8,2400.0,414.073,414.2525,413.6841,413.6841,2400.0
2016-04-19 15:30:00,414.62,415.28,414.44,415.18,7277.0,413.5046,414.1628,413.325,414.0631,7277.0
2016-04-19 15:35:00,414.87,415.18,414.55,414.83,3400.0,413.7539,414.0631,413.4347,413.714,3400.0
2016-04-19 15:40:00,414.76,414.89,413.64,413.64,4512.0,413.6442,413.7738,412.5272,412.5272,4512.0
2016-04-19 15:45:00,414.06,414.12,413.54,414.12,6757.0,412.9461,413.0059,412.4275,413.0059,6757.0
2016-04-19 15:50:00,413.96,414.38,413.83,414.09,6591.0,412.8463,413.2652,412.7167,412.976,6591.0
2016-04-19 15:55:00,414.09,414.09,413.2,413.78,26908.0,412.976,412.976,412.0884,412.6668,26908.0
2016-04-20 09:30:00,406.21,406.9,403.0,403.57,20651.0,405.1172,405.8053,401.9158,402.4843,20651.0
2016-04-20 09:35:00,403.16,403.16,397.25,397.26,47772.0,402.0754,402.0754,396.1813,396.1913,47772.0
2016-04-20 09:40:00,397.59,398.61,396.0,397.21,39582.0,396.5204,397.5376,394.9347,396.1414,39582.0
2016-04-20 09:45:00,397.26,399.74,396.12,399.31,20971.0,396.1913,398.6646,395.0543,398.2357,20971.0
2016-04-20 09:50:00,399.64,403.46,398.58,402.26,26451.0,398.5649,402.3746,397.5077,401.1778,26451.0
2016-04-20 09:55:00,401.83,404.19,401.83,403.69,18982.0,400.749,403.1026,400.749,402.604,18982.0
2016-04-20 10:00:00,403.86,404.2,400.28,400.28,18363.0,402.7735,403.1126,399.2031,399.2031,18363.0
2016-04-20 10:05:00,400.63,401.21,398.96,399.5,16449.0,399.5522,400.1306,397.8867,398.4252,16449.0
2016-04-20 10:10:00,398.89,401.05,398.89,399.48,6834.0,397.8169,399.9711,397.8169,398.4053,6834.0
2016-04-20 10:15:00,399.89,400.3,399.14,399.76,15801.0,398.8142,399.2231,398.0662,398.6845,15801.0
2016-04-20 10:20:00,399.83,400.5,399.26,400.25,7742.0,398.7544,399.4225,398.1859,399.1732,7742.0
2016-04-20 10:25:00,399.25,399.78,398.77,399.78,12984.0,398.1759,398.7045,397.6972,398.7045,12984.0
2016-04-20 10:30:00,400.03,402.74,399.92,402.74,8900.0,398.9538,401.6565,398.8441,401.6565,8900.0
2016-04-20 10:35:00,402.74,402.74,400.04,400.23,4228.0,401.6565,401.6565,398.9638,399.1533,4228.0
2016-04-20 10:40:00,400.01,400.61,399.4,399.84,8794.0,398.9339,399.5323,398.3255,398.7643,8794.0
2016-04-20 10:45:00,400.38,400.6,399.29,399.75,6100.0,399.3029,399.5223,398.2158,398.6746,6100.0
2016-04-20 10:50:00,399.25,399.42,398.41,398.9,7925.0,398.1759,398.3455,397.3382,397.8269,7925.0
2016-04-20 10:55:00,398.61,401.16,398.44,400.2,9221.0,397.5376,400.0808,397.3681,399.1234,9221.0
2016-04-20 11:00:00,400.55,400.85,399.63,400.1,7783.0,399.4724,399.7716,398.5549,399.0236,7783.0
2016-04-20 11:05:00,400.09,401.41,399.38,400.0,25492.0,399.0137,400.3301,398.3056,398.9239,25492.0
2016-04-20 11:10:00,399.99,400.31,399.0,399.6,11323.0,398.9139,399.2331,397.9266,398.525,11323.0
2016-04-20 11:15:00,399.2,399.97,399.2,399.33,1900.0,398.126,398.894,398.126,398.2557,1900.0
2016-04-20 11:20:00,399.03,400.8,399.03,400.58,5087.0,397.9565,399.7217,397.9565,399.5023,5087.0
2016-04-20 11:25:00,401.08,402.01,400.87,401.47,1800.0,400.001,400.9285,399.7916,400.3899,1800.0
2016-04-20 11:30:00,401.13,401.53,400.55,401.23,1575.0,400.0509,400.4498,399.4724,400.1506,1575.0
2016-04-20 11:35:00,401.69,401.69,400.27,400.83,7196.0,400.6093,400.6093,399.1932,399.7517,7196.0
2016-04-20 11:40:00,401.2,401.48,400.97,401.37,4767.0,400.1207,400.3999,399.8913,400.2902,4767.0
2016-04-20 11:45:00,401.3,401.41,400.12,400.12,3710.0,400.2204,400.3301,399.0436,399.0436,3710.0
2016-04-20 11:50:00,400.63,400.73,399.12,399.49,7210.0,399.5522,399.6519,398.0463,398.4153,7210.0
2016-04-20 11:55:00,399.55,399.7,399.01,399.01,800.0,398.4751,398.6247,397.9366,397.9366,800.0
2016-04-20 12:00:00,399.44,399.6,399.09,399.09,1900.0,398.3654,398.525,398.0163,398.0163,1900.0
2016-04-20 12:05:00,399.34,399.49,399.16,399.16,1320.0,398.2657,398.4153,398.0862,398.0862,1320.0
2016-04-20 12:10:00,399.3,399.3,398.06,398.5,7078.0,398.2258,398.2258,396.9891,397.4279,7078.0
2016-04-20 12:15:00,398.99,399.07,398.37,398.59,2300.0,397.9166,397.9964,397.2983,397.5177,2300.0
2016-04-20 12:20:00,398.28,398.71,398.25,398.52,3158.0,397.2085,397.6374,397.1786,397.4479,3158.0
2016-04-20 12:25:00,398.71,398.71,398.28,398.61,5900.0,397.6374,397.6374,397.2085,397.5376,5900.0
2016-04-20 12:30:00,398.85,398.85,398.45,398.62,3575.0,397.777,397.777,397.3781,397.5476,3575.0
2016-04-20 12:35:00,398.82,398.99,398.6,398.99,3002.0,397.7471,397.9166,397.5277,397.9166,3002.0
2016-04-20 12:40:00,399.5,399.69,398.6,399.69,6400.0,398.4252,398.6147,397.5277,398.6147,6400.0
2016-04-20 12:45:00,399.58,399.59,398.24,398.79,7420.0,398.505,398.515,397.1686,397.7171,7420.0
2016-04-20 12:50:00,398.65,398.65,398.27,398.58,3925.0,397.5775,397.5775,397.1985,397.5077,3925.0
2016-04-20 12:55:00,398.63,399.0,398.45,398.45,5400.0,397.5576,397.9266,397.3781,397.3781,5400.0
2016-04-20 13:00:00,398.65,398.78,398.19,398.24,4900.0,397.5775,397.7072,397.1188,397.1686,4900.0
2016-04-20 13:05:00,398.35,398.41,397.11,397.11,10756.0,397.2783,397.3382,396.0417,396.0417,10756.0
2016-04-20 13:10:00,397.43,398.04,397.41,398.04,2700.0,396.3608,396.9692,396.3409,396.9692,2700.0
2016-04-20 13:15:00,398.05,398.06,397.7,398.02,2884.0,396.9791,396.9891,396.6301,396.9492,2884.0
2016-04-20 13:20:00,397.56,398.18,397.55,397.78,6283.0,396.4905,397.1088,396.4805,396.7099,6283.0
2016-04-20 13:25:00,397.78,397.79,397.0,397.05,11602.0,396.7099,396.7198,395.932,395.9818,11602.0
2016-04-20 13:30:00,397.55,397.55,397.0,397.18,2400.0,396.4805,396.4805,395.932,396.1115,2400.0
2016-04-20 13:35:00,397.1,397.53,397.05,397.16,2756.0,396.0317,396.4605,395.9818,396.0915,2756.0
2016-04-20 13:40:00,397.25,397.34,396.51,396.91,11102.0,396.1813,396.271,395.4433,395.8422,11102.0
2016-04-20 13:45:00,396.91,397.34,396.7,397.0,11825.0,395.8422,396.271,395.6328,395.932,11825.0
2016-04-20 13:50:00,397.0,397.22,396.79,397.22,14356.0,395.932,396.1514,395.7225,396.1514,14356.0
2016-04-20 13:55:00,396.96,397.34,396.96,397.1,4358.0,395.8921,396.271,395.8921,396.0317,4358.0
2016-04-20 14:00:00,397.18,397.34,396.75,396.92,11822.0,396.1115,396.271,395.6826,395.8522,11822.0
2016-04-20 14:05:00,396.95,396.95,396.24,396.24,3287.0,395.8821,395.8821,395.174,395.174,3287.0
2016-04-20 14:10:00,396.24,396.7,396.09,396.52,5890.0,395.174,395.6328,395.0244,395.4533,5890.0
2016-04-20 14:15:00,396.35,397.26,396.34,397.18,7402.0,395.2837,396.1913,395.2737,396.1115,7402.0
2016-04-20 14:20:00,397.1,397.46,396.71,396.95,4428.0,396.0317,396.3907,395.6427,395.8821,4428.0
2016-04-20 14:25:00,396.5,397.18,396.14,396.14,5500.0,395.4333,396.1115,395.0743,395.0743,5500.0
2016-04-20 14:30:00,396.74,397.1,396.73,397.09,2505.0,395.6727,396.0317,395.6627,396.0217,2505.0
2016-04-20 14:35:00,397.13,397.67,397.13,397.43,4944.0,396.0616,396.6002,396.0616,396.3608,4944.0
2016-04-20 14:40:00,397.44,398.61,397.34,398.61,6118.0,396.3708,397.5376,396.271,397.5376,6118.0
2016-04-20 14:45:00,398.6,398.6,397.61,398.42,4500.0,397.5277,397.5277,396.5403,397.3481,4500.0
2016-04-20 14:50:00,398.34,399.0,398.34,398.49,3232.0,397.2684,397.9266,397.2684,397.418,3232.0
2016-04-20 14:55:00,398.67,399.38,398.07,399.35,8541.0,397.5975,398.3056,396.9991,398.2756,8541.0
2016-04-20 15:00:00,399.23,399.94,399.16,399.67,5749.0,398.156,398.8641,398.0862,398.5948,5749.0
2016-04-20 15:05:00,399.4,399.4,398.53,398.83,6400.0,398.3255,398.3255,397.4578,397.757,6400.0
2016-04-20 15:10:00,398.91,399.27,398.5,398.78,4436.0,397.8368,398.1959,397.4279,397.7072,4436.0
2016-04-20 15:15:00,398.65,398.97,398.14,398.32,6072.0,397.5775,397.8967,397.0689,397.2484,6072.0
2016-04-20 15:20:00,398.5,399.42,398.26,399.24,8850.0,397.4279,398.3455,397.1886,398.1659,8850.0
2016-04-20 15:25:00,399.09,399.78,399.09,399.17,8061.0,398.0163,398.7045,398.0163,398.0961,8061.0
2016-04-20 15:30:00,399.34,399.44,398.7,398.87,7285.0,398.2657,398.3654,397.6274,397.7969,7285.0
2016-04-20 15:35:00,398.78,399.5,398.54,398.88,6404.0,397.7072,398.4252,397.4678,397.8069,6404.0
2016-04-20 15:40:00,398.94,399.29,398.29,398.91,8810.0,397.8667,398.2158,397.2185,397.8368,8810.0
2016-04-20 15:45:00,398.86,399.14,398.5,398.83,17010.0,397.787,398.0662,397.4279,397.757,17010.0
2016-04-20 15:50:00,399.01,399.4,398.56,399.4,16106.0,397.9366,398.3255,397.4878,398.3255,16106.0
2016-04-20 15:55:00,399.39,399.92,399.2,399.65,45767.0,398.3155,398.8441,398.126,398.5748,45767.0
2016-04-21 09:30:00,400.69,402.0,398.27,400.12,12679.0,399.612,400.9185,397.1985,399.0436,12679.0
2016-04-21 09:35:00,399.71,402.3,398.0,402.25,8167.0,398.6347,401.2177,396.9293,401.1678,8167.0
2016-04-21 09:40:00,401.7,402.46,399.38,400.5,13214.0,400.6193,401.3773,398.3056,399.4225,13214.0
2016-04-21 09:45:00,400.01,400.6,399.33,400.25,3500.0,398.9339,399.5223,398.2557,399.1732,3500.0
2016-04-21 09:50:00,400.8,402.2,400.31,402.0,9317.0,399.7217,401.118,399.2331,400.9185,9317.0
2016-04-21 09:55:00,402.0,402.97,401.05,402.7,12592.0,400.9185,401.8859,399.9711,401.6166,12592.0
2016-04-21 10:00:00,402.2,406.98,402.2,404.51,42742.0,401.118,405.8851,401.118,403.4218,42742.0
2016-04-21 10:05:00,404.18,404.18,402.55,403.36,4050.0,403.0926,403.0926,401.467,402.2749,4050.0
2016-04-21 10:10:00,403.46,404.24,403.21,404.01,22467.0,402.3746,403.1525,402.1253,402.9231,22467.0
2016-04-21 10:15:00,404.0,404.0,401.7,402.46,8925.0,402.9131,402.9131,400.6193,401.3773,8925.0
2016-04-21 10:20:00,402.36,402.54,402.15,402.15,400.0,401.2775,401.4571,401.0681,401.0681,400.0
2016-04-21 10:25:00,402.63,406.15,402.46,403.99,39503.0,401.5468,405.0573,401.3773,402.9032,39503.0
2016-04-21 10:30:00,404.6,406.4,404.05,405.64,20602.0,403.5115,405.3067,402.963,404.5487,20602.0
2016-04-21 10:35:00,405.84,407.45,405.39,406.78,5377.0,404.7482,406.3539,404.2994,405.6857,5377.0
2016-04-21 10:40:00,406.84,407.37,406.24,406.34,3288.0,405.7455,406.2741,405.1471,405.2468,3288.0
2016-04-21 10:45:00,407.0,407.54,406.73,407.54,2441.0,405.9051,406.4436,405.6358,406.4436,2441.0
2016-04-21 10:50:00,407.81,409.44,407.73,408.89,9562.0,406.7129,408.3385,406.6331,407.79,9562.0
2016-04-21 10:55:00,408.89,410.47,408.89,409.45,13136.0,407.79,409.3657,407.79,408.3485,13136.0
2016-04-21 11:00:00,410.03,411.83,409.89,409.95,7617.0,408.9269,410.7221,408.7873,408.8471,7617.0
2016-04-21 11:05:00,409.54,410.06,408.6,409.47,5049.0,408.4382,408.9568,407.5008,408.3684,5049.0
2016-04-21 11:10:00,409.41,409.95,408.55,409.95,8585.0,408.3086,408.8471,407.4509,408.8471,8585.0
2016-04-21 11:15:00,409.83,410.75,409.7,410.11,10293.0,408.7274,409.645,408.5978,409.0067,10293.0
2016-04-21 11:20:00,410.68,411.47,410.59,411.22,9107.0,409.5752,410.363,409.4854,410.1137,9107.0
2016-04-21 11:25:00,410.88,411.22,409.04,409.52,6642.0,409.7746,410.1137,407.9396,408.4183,6642.0
2016-04-21 11:30:00,409.52,410.26,408.49,408.49,4821.0,408.4183,409.1563,407.3911,407.3911,4821.0
2016-04-21 11:35:00,408.5,408.5,407.03,407.04,6767.0,407.401,407.401,405.935,405.945,6767.0
2016-04-21 11:40:00,407.78,407.78,404.33,404.33,14649.0,406.683,406.683,403.2422,403.2422,14649.0
2016-04-21 11:45:00,404.96,406.16,404.18,405.51,4200.0,403.8705,405.0673,403.0926,404.4191,4200.0
2016-04-21 11:50:00,406.09,407.45,406.09,407.29,3400.0,404.9975,406.3539,404.9975,406.1943,3400.0
2016-04-21 11:55:00,406.91,407.17,405.03,405.44,2110.0,405.8153,406.0746,403.9404,404.3493,2110.0
2016-04-21 12:00:00,405.6,405.69,404.1,404.11,2433.0,404.5088,404.5986,403.0129,403.0228,2433.0
2016-04-21 12:05:00,404.58,405.68,404.14,405.47,2315.0,403.4916,404.5886,403.0528,404.3792,2315.0
2016-04-21 12:10:00,405.25,405.68,404.8,405.08,3900.0,404.1598,404.5886,403.711,403.9902,3900.0
2016-04-21 12:15:00,405.43,407.1,405.37,407.1,6010.0,404.3393,406.0048,404.2794,406.0048,6010.0
2016-04-21 12:20:00,406.51,407.12,406.05,406.05,3537.0,405.4164,406.0247,404.9576,404.9576,3537.0
2016-04-21 12:25:00,405.78,405.85,405.24,405.85,800.0,404.6883,404.7582,404.1498,404.7582,800.0
2016-04-21 12:30:00,406.19,407.22,406.19,407.15,2800.0,405.0972,406.1245,405.0972,406.0547,2800.0
2016-04-21 12:35:00,406.95,407.0,405.82,405.82,5050.0,405.8552,405.9051,404.7282,404.7282,5050.0
2016-04-21 12:40:00,405.64,406.9,405.64,406.9,1000.0,404.5487,405.8053,404.5487,405.8053,1000.0
2016-04-21 12:45:00,406.57,407.82,406.57,407.54,1822.0,405.4762,406.7229,405.4762,406.4436,1822.0
2016-04-21 12:50:00,407.8,408.09,407.33,407.36,3100.0,406.7029,406.9921,406.2342,406.2641,3100.0
2016-04-21 12:55:00,407.37,407.37,406.31,406.98,350.0,406.2741,406.2741,405.2169,405.8851,350.0
2016-04-21 13:00:00,406.49,406.49,405.04,405.8,5214.0,405.3964,405.3964,403.9503,404.7083,5214.0
2016-04-21 13:05:00,406.27,406.53,405.8,406.45,3650.0,405.177,405.4363,404.7083,405.3565,3650.0
2016-04-21 13:10:00,406.56,408.42,406.56,408.4,1495.0,405.4662,407.3212,405.4662,407.3013,1495.0
2016-04-21 13:15:00,408.06,408.61,407.7,407.7,1300.0,406.9622,407.5107,406.6032,406.6032,1300.0
2016-04-21 13:20:00,406.85,408.13,406.85,408.13,800.0,405.7555,407.032,405.7555,407.032,800.0
2016-04-21 13:25:00,407.77,408.14,407.39,408.14,6925.0,406.673,407.042,406.294,407.042,6925.0
2016-04-21 13:30:00,407.89,408.2,407.5,407.62,2300.0,406.7927,407.1018,406.4037,406.5234,2300.0
2016-04-21 13:35:00,408.0,408.6,408.0,408.5,1770.0,406.9024,407.5008,406.9024,407.401,1770.0
2016-04-21 13:40:00,409.03,409.14,408.55,408.81,1700.0,407.9296,408.0393,407.4509,407.7102,1700.0
2016-04-21 13:45:00,408.62,408.98,408.19,408.19,1435.0,407.5207,407.8797,407.0919,407.0919,1435.0
2016-04-21 13:50:00,408.67,408.68,408.09,408.09,600.0,407.5706,407.5805,406.9921,406.9921,600.0
2016-04-21 13:55:00,407.45,407.45,406.52,407.36,1101.0,406.3539,406.3539,405.4264,406.2641,1101.0
2016-04-21 14:00:00,406.76,406.79,405.68,405.68,2360.0,405.6657,405.6956,404.5886,404.5886,2360.0
2016-04-21 14:05:00,405.95,406.58,405.8,406.21,2328.0,404.8579,405.4862,404.7083,405.1172,2328.0
2016-04-21 14:10:00,405.89,406.32,405.15,406.32,2700.0,404.798,405.2269,404.06,405.2269,2700.0
2016-04-21 14:15:00,406.59,406.59,405.36,405.52,1942.0,405.4962,405.4962,404.2695,404.429,1942.0
2016-04-21 14:20:00,405.83,406.2,405.57,405.7,2400.0,404.7382,405.1072,404.4789,404.6086,2400.0
2016-04-21 14:25:00,406.41,406.69,406.3,406.35,1411.0,405.3166,405.5959,405.2069,405.2568,1411.0
2016-04-21 14:30:00,406.43,406.49,405.26,405.71,3741.0,405.3366,405.3964,404.1697,404.6185,3741.0
2016-04-21 14:35:00,405.69,405.75,404.5,404.75,2240.0,404.5986,404.6584,403.4118,403.6611,2240.0
2016-04-21 14:40:00,404.65,404.84,404.48,404.77,1160.0,403.5614,403.7509,403.3918,403.6811,1160.0
2016-04-21 14:45:00,404.83,405.53,404.82,405.0,2513.0,403.7409,404.439,403.7309,403.9104,2513.0
2016-04-21 14:50:00,405.5,406.0,405.23,405.5,3865.0,404.4091,404.9078,404.1398,404.4091,3865.0
2016-04-21 14:55:00,405.5,405.61,405.5,405.5,700.0,404.4091,404.5188,404.4091,404.4091,700.0
2016-04-21 15:00:00,405.62,406.5,405.61,406.13,6668.0,404.5288,405.4064,404.5188,405.0374,6668.0
2016-04-21 15:05:00,406.48,407.0,406.48,406.9,1671.0,405.3865,405.9051,405.3865,405.8053,1671.0
2016-04-21 15:10:00,406.79,407.42,406.79,407.26,2197.0,405.6956,406.3239,405.6956,406.1644,2197.0
2016-04-21 15:15:00,407.42,407.55,405.76,406.18,5899.0,406.3239,406.4536,404.6684,405.0873,5899.0
2016-04-21 15:20:00,406.38,406.65,406.05,406.06,1601.0,405.2867,405.556,404.9576,404.9676,1601.0
2016-04-21 15:25:00,405.76,406.43,405.66,405.66,2810.0,404.6684,405.3366,404.5687,404.5687,2810.0
2016-04-21 15:30:00,405.69,406.44,405.31,406.25,4989.0,404.5986,405.3466,404.2196,405.1571,4989.0
2016-04-21 15:35:00,406.11,406.41,405.59,406.39,3947.0,405.0175,405.3166,404.4989,405.2967,3947.0
2016-04-21 15:40:00,406.41,408.13,406.05,408.13,1936.0,405.3166,407.032,404.9576,407.032,1936.0
2016-04-21 15:45:00,407.79,407.79,405.94,406.84,5751.0,406.6929,406.6929,404.8479,405.7455,5751.0
2016-04-21 15:50:00,407.04,408.74,407.04,408.41,13804.0,405.945,407.6404,405.945,407.3113,13804.0
2016-04-21 15:55:00,408.41,409.85,408.34,409.57,40037.0,407.3113,408.7474,407.2415,408.4681,40037.0
2016-04-22 09:30:00,406.61,408.62,405.15,408.5,17810.0,405.5161,407.5207,404.06,407.401,17810.0
2016-04-22 09:35:00,408.28,410.19,408.27,409.14,6978.0,407.1816,409.0865,407.1716,408.0393,6978.0
2016-04-22 09:40:00,409.01,411.58,408.94,411.46,19020.0,407.9097,410.4727,407.8398,410.3531,19020.0
2016-04-22 09:45:00,411.14,411.14,406.75,407.03,24099.0,410.0339,410.0339,405.6557,405.935,24099.0
2016-04-22 09:50:00,406.94,406.95,401.16,401.16,17978.0,405.8452,405.8552,400.0808,400.0808,17978.0
2016-04-22 09:55:00,401.94,403.13,400.0,401.59,21495.0,400.8587,402.0455,398.9239,400.5096,21495.0
2016-04-22 10:00:00,401.6,402.48,400.56,401.54,10265.0,400.5196,401.3972,399.4824,400.4598,10265.0
2016-04-22 10:05:00,401.78,402.8,401.61,402.31,14326.0,400.6991,401.7164,400.5296,401.2277,14326.0
2016-04-22 10:10:00,402.65,403.61,400.06,400.78,17517.0,401.5668,402.5242,398.9837,399.7018,17517.0
2016-04-22 10:15:00,401.0,402.03,400.96,401.66,5850.0,399.9212,400.9484,399.8813,400.5794,5850.0
2016-04-22 10:20:00,401.38,402.59,401.22,401.5,2312.0,400.3002,401.5069,400.1406,400.4199,2312.0
2016-04-22 10:25:00,401.5,401.82,400.5,401.0,4504.0,400.4199,400.739,399.4225,399.9212,4504.0
2016-04-22 10:30:00,401.6,401.61,398.0,398.0,10443.0,400.5196,400.5296,396.9293,396.9293,10443.0
2016-04-22 10:35:00,398.3,400.05,398.07,400.05,3100.0,397.2285,398.9738,396.9991,398.9738,3100.0
2016-04-22 10:40:00,399.27,399.27,396.85,396.85,6545.0,398.1959,398.1959,395.7824,395.7824,6545.0
2016-04-22 10:45:00,396.57,398.26,396.31,397.22,5020.0,395.5031,397.1886,395.2438,396.1514,5020.0
2016-04-22 10:50:00,396.98,396.98,395.23,395.7,5851.0,395.912,395.912,394.1667,394.6355,5851.0
2016-04-22 10:55:00,395.49,395.9,394.5,395.35,11416.0,394.426,394.8349,393.4387,394.2864,11416.0
2016-04-22 11:00:00,395.43,397.83,395.43,397.83,5191.0,394.3662,396.7597,394.3662,396.7597,5191.0
2016-04-22 11:05:00,397.33,399.76,397.33,399.57,5061.0,396.2611,398.6845,396.2611,398.495,5061.0
2016-04-22 11:10:00,398.82,399.64,397.72,399.21,5499.0,397.7471,398.5649,396.65,398.136,5499.0
2016-04-22 11:15:00,398.93,399.0,398.68,398.72,1200.0,397.8568,397.9266,397.6074,397.6473,1200.0
2016-04-22 11:20:00,398.48,398.58,398.08,398.21,8328.0,397.408,397.5077,397.0091,397.1387,8328.0
2016-04-22 11:25:00,397.77,397.77,397.08,397.08,1000.0,396.6999,396.6999,396.0117,396.0117,1000.0
2016-04-22 11:30:00,397.01,397.24,397.01,397.2,1500.0,395.9419,396.1713,395.9419,396.1314,1500.0
2016-04-22 11:35:00,397.41,398.06,397.41,397.54,1380.0,396.3409,396.9891,396.3409,396.4705,1380.0
2016-04-22 11:40:00,397.59,398.14,397.14,398.14,5909.0,396.5204,397.0689,396.0716,397.0689,5909.0
2016-04-22 11:45:00,397.77,398.83,397.3,398.83,7346.0,396.6999,397.757,396.2312,397.757,7346.0
2016-04-22 11:50:00,398.02,398.09,398.01,398.03,1600.0,396.9492,397.019,396.9392,396.9592,1600.0
2016-04-22 11:55:00,398.14,399.13,398.14,399.13,10884.0,397.0689,398.0562,397.0689,398.0562,10884.0
2016-04-22 12:00:00,399.9,400.0,399.37,399.37,1300.0,398.8242,398.9239,398.2956,398.2956,1300.0
2016-04-22 12:05:00,399.2,399.63,398.24,398.78,11830.0,398.126,398.5549,397.1686,397.7072,11830.0
2016-04-22 12:10:00,398.41,398.75,398.13,398.3,4400.0,397.3382,397.6773,397.0589,397.2285,4400.0
2016-04-22 12:15:00,398.12,398.79,397.68,398.79,2600.0,397.049,397.7171,396.6101,397.7171,2600.0
2016-04-22 12:20:00,398.79,399.08,398.18,398.7,10682.0,397.7171,398.0064,397.1088,397.6274,10682.0
2016-04-22 12:25:00,399.09,399.13,398.4,398.9,11910.0,398.0163,398.0562,397.3282,397.8269,11910.0
2016-04-22 12:30:00,398.62,398.75,397.98,398.62,12150.0,397.5476,397.6773,396.9093,397.5476,12150.0
2016-04-22 12:35:00,398.31,398.61,397.64,397.64,2400.0,397.2384,397.5376,396.5702,396.5702,2400.0
2016-04-22 12:40:00,398.15,398.15,396.7,397.63,20100.0,397.0789,397.0789,395.6328,396.5603,20100.0
2016-04-22 12:45:00,397.67,397.67,396.5,396.89,4398.0,396.6002,396.6002,395.4333,395.8223,4398.0
2016-04-22 12:50:00,396.67,397.14,396.43,396.43,2300.0,395.6029,396.0716,395.3635,395.3635,2300.0
2016-04-22 12:55:00,396.5,397.44,396.49,397.44,6200.0,395.4333,396.3708,395.4233,396.3708,6200.0
2016-04-22 13:00:00,397.96,398.93,397.69,398.4,19366.0,396.8894,397.8568,396.6201,397.3282,19366.0
2016-04-22 13:05:00,398.05,398.21,396.75,397.49,11195.0,396.9791,397.1387,395.6826,396.4206,11195.0
2016-04-22 13:10:00,397.43,398.32,397.26,398.31,5699.0,396.3608,397.2484,396.1913,397.2384,5699.0
2016-04-22 13:15:00,398.56,398.56,397.99,398.08,1400.0,397.4878,397.4878,396.9193,397.0091,1400.0
2016-04-22 13:20:00,398.49,399.07,398.4,399.07,2400.0,397.418,397.9964,397.3282,397.9964,2400.0
2016-04-22 13:25:00,399.24,399.94,398.4,398.4,3550.0,398.1659,398.8641,397.3282,397.3282,3550.0
2016-04-22 13:30:00,398.98,399.14,398.92,399.14,300.0,397.9066,398.0662,397.8468,398.0662,300.0
2016-04-22 13:35:00,399.5,400.86,399.4,400.84,13162.0,398.4252,399.7816,398.3255,399.7616,13162.0
2016-04-22 13:40:00,401.0,401.81,400.58,401.46,4750.0,399.9212,400.729,399.5023,400.38,4750.0
2016-04-22 13:45:00,401.95,402.17,400.34,400.34,13092.0,400.8686,401.0881,399.263,399.263,13092.0
2016-04-22 13:50:00,400.65,401.31,400.65,401.3,2000.0,399.5721,400.2304,399.5721,400.2204,2000.0
2016-04-22 13:55:00,401.6,403.0,401.6,402.85,15780.0,400.5196,401.9158,400.5196,401.7662,15780.0
2016-04-22 14:00:00,401.94,402.69,401.94,402.62,1373.0,400.8587,401.6067,400.8587,401.5368,1373.0
2016-04-22 14:05:00,402.36,402.61,402.2,402.27,12838.0,401.2775,401.5269,401.118,401.1878,12838.0
2016-04-22 14:10:00,402.34,402.9,402.12,402.12,2300.0,401.2576,401.8161,401.0382,401.0382,2300.0
2016-04-22 14:15:00,402.74,403.58,402.74,403.25,2411.0,401.6565,402.4943,401.6565,402.1651,2411.0
2016-04-22 14:20:00,403.59,404.78,403.33,404.31,25443.0,402.5042,403.691,402.2449,403.2223,25443.0
2016-04-22 14:25:00,404.37,406.0,404.26,405.16,18706.0,403.2821,404.9078,403.1724,404.07,18706.0
2016-04-22 14:30:00,405.0,405.39,404.74,405.33,2103.0,403.9104,404.2994,403.6511,404.2396,2103.0
2016-04-22 14:35:00,405.06,405.06,403.09,404.12,20296.0,403.9703,403.9703,402.0056,403.0328,20296.0
2016-04-22 14:40:00,404.2,405.18,403.79,405.18,2200.0,403.1126,404.09,402.7037,404.09,2200.0
2016-04-22 14:45:00,404.47,405.01,404.47,404.75,1900.0,403.3819,403.9204,403.3819,403.6611,1900.0
2016-04-22 14:50:00,405.25,405.68,404.96,405.1,2700.0,404.1598,404.5886,403.8705,404.0102,2700.0
2016-04-22 14:55:00,405.11,405.57,404.94,405.42,3537.0,404.0201,404.4789,403.8506,404.3293,3537.0
2016-04-22 15:00:00,405.07,405.1,404.17,404.73,2700.0,403.9803,404.0102,403.0827,403.6412,2700.0
2016-04-22 15:05:00,404.33,405.07,404.33,405.07,1800.0,403.2422,403.9803,403.2422,403.9803,1800.0
2016-04-22 15:10:00,405.31,406.19,405.09,405.72,5841.0,404.2196,405.0972,404.0002,404.6285,5841.0
2016-04-22 15:15:00,405.42,405.42,404.59,404.87,1200.0,404.3293,404.3293,403.5015,403.7808,1200.0
2016-04-22 15:20:00,404.87,404.88,404.37,404.84,2480.0,403.7808,403.7908,403.2821,403.7509,2480.0
2016-04-22 15:25:00,404.62,406.2,404.61,405.67,22306.0,403.5315,405.1072,403.5215,404.5786,22306.0
2016-04-22 15:30:00,405.64,405.87,404.52,404.81,13422.0,404.5487,404.7781,403.4317,403.721,13422.0
2016-04-22 15:35:00,404.9,404.92,404.5,404.5,1847.0,403.8107,403.8307,403.4118,403.4118,1847.0
2016-04-22 15:40:00,404.73,404.86,404.31,404.85,4800.0,403.6412,403.7708,403.2223,403.7608,4800.0
2016-04-22 15:45:00,404.64,404.81,404.31,404.52,8117.0,403.5514,403.721,403.2223,403.4317,8117.0
2016-04-22 15:50:00,404.32,404.68,404.03,404.25,13190.0,403.2323,403.5913,402.9431,403.1625,13190.0
2016-04-22 15:55:00,404.25,404.56,404.1,404.33,39474.0,403.1625,403.4716,403.0129,403.2422,39474.0
2016-04-25 09:30:00,408.21,408.21,403.81,404.83,4198.0,407.1118,407.1118,402.7236,403.7409,4198.0
2016-04-25 09:35:00,405.39,408.57,405.18,408.13,7481.0,404.2994,407.4708,404.09,407.032,7481.0
2016-04-25 09:40:00,407.51,408.8,406.51,408.44,2730.0,406.4137,407.7002,405.4164,407.3412,2730.0
2016-04-25 09:45:00,407.01,408.8,406.62,406.62,4924.0,405.915,407.7002,405.5261,405.5261,4924.0
2016-04-25 09:50:00,406.44,406.89,403.26,406.28,3884.0,405.3466,405.7954,402.1751,405.187,3884.0
2016-04-25 09:55:00,406.94,406.94,406.0,406.76,4618.0,405.8452,405.8452,404.9078,405.6657,4618.0
2016-04-25 10:00:00,406.81,408.94,406.81,408.61,5640.0,405.7156,407.8398,405.7156,407.5107,5640.0
2016-04-25 10:05:00,407.15,407.99,407.0,407.11,691.0,406.0547,406.8924,405.9051,406.0148,691.0
2016-04-25 10:10:00,407.25,407.91,405.58,405.58,2941.0,406.1544,406.8126,404.4889,404.4889,2941.0
2016-04-25 10:15:00,405.79,406.91,405.68,406.41,925.0,404.6983,405.8153,404.5886,405.3166,925.0
2016-04-25 10:20:00,407.53,407.99,407.35,407.61,1489.0,406.4336,406.8924,406.2541,406.5134,1489.0
2016-04-25 10:25:00,407.62,407.91,406.87,407.73,2861.0,406.5234,406.8126,405.7754,406.6331,2861.0
2016-04-25 10:30:00,407.51,408.0,407.08,407.63,3260.0,406.4137,406.9024,405.9848,406.5334,3260.0
2016-04-25 10:35:00,406.89,407.27,405.28,405.28,1125.0,405.7954,406.1743,404.1897,404.1897,1125.0
2016-04-25 10:40:00,404.46,405.34,403.74,405.03,3680.0,403.3719,404.2495,402.6538,403.9404,3680.0
2016-04-25 10:45:00,404.69,405.89,404.19,405.48,1217.0,403.6013,404.798,403.1026,404.3892,1217.0
2016-04-25 10:50:00,405.2,405.79,404.86,405.79,1600.0,404.1099,404.6983,403.7708,404.6983,1600.0
2016-04-25 10:55:00,405.31,405.31,404.63,404.63,800.0,404.2196,404.2196,403.5414,403.5414,800.0
2016-04-25 11:00:00,404.97,405.99,404.97,405.31,1220.0,403.8805,404.8978,403.8805,404.2196,1220.0
2016-04-25 11:05:00,405.55,405.99,405.01,405.01,2700.0,404.459,404.8978,403.9204,403.9204,2700.0
2016-04-25 11:10:00,405.48,406.39,405.48,406.0,2389.0,404.3892,405.2967,404.3892,404.9078,2389.0
2016-04-25 11:15:00,406.45,407.82,406.12,407.58,3585.0,405.3565,406.7229,405.0274,406.4835,3585.0
2016-04-25 11:20:00,407.3,408.03,406.86,407.07,9175.0,406.2043,406.9323,405.7654,405.9749,9175.0
2016-04-25 11:25:00,406.84,406.91,405.98,406.1,3323.0,405.7455,405.8153,404.8878,405.0075,3323.0
2016-04-25 11:30:00,406.45,406.67,406.26,406.67,400.0,405.3565,405.5759,405.1671,405.5759,400.0
2016-04-25 11:35:00,406.7,407.14,406.51,406.51,500.0,405.6059,406.0447,405.4164,405.4164,500.0
2016-04-25 11:40:00,407.13,407.13,406.85,406.86,300.0,406.0347,406.0347,405.7555,405.7654,300.0
2016-04-25 11:45:00,406.95,407.23,406.95,407.22,1000.0,405.8552,406.1344,405.8552,406.1245,1000.0
2016-04-25 11:50:00,406.58,406.89,406.44,406.66,1175.0,405.4862,405.7954,405.3466,405.566,1175.0
2016-04-25 11:55:00,407.03,407.3,406.9,406.94,1200.0,405.935,406.2043,405.8053,405.8452,1200.0
2016-04-25 12:00:00,407.07,407.49,407.05,407.06,1502.0,405.9749,406.3937,405.9549,405.9649,1502.0
2016-04-25 12:05:00,407.24,407.61,407.07,407.28,2200.0,406.1444,406.5134,405.9749,406.1843,2200.0
2016-04-25 12:10:00,406.64,407.19,406.0,407.18,400.0,405.546,406.0946,404.9078,406.0846,400.0
2016-04-25 12:15:00,407.25,407.72,407.25,407.61,1300.0,406.1544,406.6231,406.1544,406.5134,1300.0
2016-04-25 12:20:00,407.25,407.33,406.49,406.49,700.0,406.1544,406.2342,405.3964,405.3964,700.0
2016-04-25 12:25:00,406.46,406.51,405.16,405.83,9970.0,405.3665,405.4164,404.07,404.7382,9970.0
2016-04-25 12:30:00,406.1,407.68,406.1,407.55,1000.0,405.0075,406.5832,405.0075,406.4536,1000.0
2016-04-25 12:35:00,407.49,407.49,406.68,406.69,1125.0,406.3937,406.3937,405.5859,405.5959,1125.0
2016-04-25 12:40:00,406.14,406.75,405.66,406.22,5200.0,405.0474,405.6557,404.5687,405.1272,5200.0
2016-04-25 12:45:00,406.11,406.7,406.01,406.46,6700.0,405.0175,405.6059,404.9177,405.3665,6700.0
2016-04-25 12:50:00,406.43,408.01,406.2,407.39,4756.0,405.3366,406.9123,405.1072,406.294,4756.0
2016-04-25 12:55:00,407.34,407.34,406.35,407.03,1600.0,406.2441,406.2441,405.2568,405.935,1600.0
2016-04-25 13:00:00,406.99,406.99,406.4,406.72,1800.0,405.8951,405.8951,405.3067,405.6258,1800.0
2016-04-25 13:05:00,406.47,406.5,406.0,406.0,899.0,405.3765,405.4064,404.9078,404.9078,899.0
2016-04-25 13:10:00,405.43,407.44,405.43,407.44,1180.0,404.3393,406.3439,404.3393,406.3439,1180.0
2016-04-25 13:15:00,407.04,407.14,406.38,406.38,1900.0,405.945,406.0447,405.2867,405.2867,1900.0
2016-04-25 13:20:00,405.78,406.09,405.0,405.0,1331.0,404.6883,404.9975,403.9104,403.9104,1331.0
2016-04-25 13:25:00,405.37,405.7,405.37,405.7,1100.0,404.2794,404.6086,404.2794,404.6086,1100.0
2016-04-25 13:30:00,405.88,406.0,405.88,406.0,800.0,404.7881,404.9078,404.7881,404.9078,800.0
2016-04-25 13:35:00,405.95,406.08,405.54,405.55,700.0,404.8579,404.9875,404.449,404.459,700.0
2016-04-25 13:40:00,406.29,406.29,404.27,404.27,891.0,405.197,405.197,403.1824,403.1824,891.0
2016-04-25 13:45:00,404.65,405.45,404.65,405.45,900.0,403.5614,404.3592,403.5614,404.3592,900.0
2016-04-25 13:50:00,405.99,405.99,405.59,405.7,300.0,404.8978,404.8978,404.4989,404.6086,300.0
2016-04-25 13:55:00,405.65,406.5,405.65,405.72,8070.0,404.5587,405.4064,404.5587,404.6285,8070.0
2016-04-25 14:00:00,405.97,405.98,405.51,405.51,1600.0,404.8778,404.8878,404.4191,404.4191,1600.0
2016-04-25 14:05:00,405.17,405.2,405.0,405.0,600.0,404.08,404.1099,403.9104,403.9104,600.0
2016-04-25 14:10:00,405.49,405.84,405.21,405.37,1100.0,404.3991,404.7482,404.1199,404.2794,1100.0
2016-04-25 14:15:00,406.0,406.0,405.67,405.72,900.0,404.9078,404.9078,404.5786,404.6285,900.0
2016-04-25 14:20:00,405.66,405.93,405.17,405.93,1700.0,404.5687,404.8379,404.08,404.8379,1700.0
2016-04-25 14:25:00,405.95,406.38,405.71,405.72,1800.0,404.8579,405.2867,404.6185,404.6285,1800.0
2016-04-25 14:30:00,405.55,406.04,405.2,405.51,8272.0,404.459,404.9476,404.1099,404.4191,8272.0
2016-04-25 14:35:00,405.38,406.5,405.31,406.01,7471.0,404.2894,405.4064,404.2196,404.9177,7471.0
2016-04-25 14:40:00,405.79,405.96,405.42,405.64,1145.0,404.6983,404.8679,404.3293,404.5487,1145.0
2016-04-25 14:45:00,406.25,406.25,406.0,406.01,1200.0,405.1571,405.1571,404.9078,404.9177,1200.0
2016-04-25 14:50:00,406.17,406.35,406.17,406.35,700.0,405.0773,405.2568,405.0773,405.2568,700.0
2016-04-25 14:55:00,406.5,406.89,406.23,406.25,4814.0,405.4064,405.7954,405.1371,405.1571,4814.0
2016-04-25 15:00:00,406.0,406.5,406.0,406.33,1800.0,404.9078,405.4064,404.9078,405.2369,1800.0
2016-04-25 15:05:00,406.03,406.74,406.03,406.1,9769.0,404.9377,405.6458,404.9377,405.0075,9769.0
2016-04-25 15:10:00,405.78,406.46,405.78,406.3,1800.0,404.6883,405.3665,404.6883,405.2069,1800.0
2016-04-25 15:15:00,406.51,406.61,405.98,406.31,1311.0,405.4164,405.5161,404.8878,405.2169,1311.0
2016-04-25 15:20:00,406.71,406.71,405.8,406.31,8107.0,405.6158,405.6158,404.7083,405.2169,8107.0
2016-04-25 15:25:00,405.95,406.5,405.93,406.09,5312.0,404.8579,405.4064,404.8379,404.9975,5312.0
2016-04-25 15:30:00,406.35,406.5,406.05,406.05,2500.0,405.2568,405.4064,404.9576,404.9576,2500.0
2016-04-25 15:35:00,405.99,406.74,405.95,406.49,3421.0,404.8978,405.6458,404.8579,405.3964,3421.0
2016-04-25 15:40:00,406.48,406.75,406.05,406.05,5300.0,405.3865,405.6557,404.9576,404.9576,5300.0
2016-04-25 15:45:00,405.83,406.33,405.53,405.85,6095.0,404.7382,405.2369,404.439,404.7582,6095.0
2016-04-25 15:50:00,405.92,406.19,405.84,406.05,4600.0,404.828,405.0972,404.7482,404.9576,4600.0
2016-04-25 15:55:00,406.08,406.9,405.25,406.9,35242.0,404.9875,405.8053,404.1598,405.8053,35242.0
2016-04-26 09:30:00,406.77,407.48,405.98,406.55,5416.0,405.6757,406.3838,404.8878,405.4563,5416.0
2016-04-26 09:35:00,406.5,407.0,405.29,405.3,7714.0,405.4064,405.9051,404.1997,404.2096,7714.0
2016-04-26 09:40:00,405.53,406.64,404.52,406.64,6144.0,404.439,405.546,403.4317,405.546,6144.0
2016-04-26 09:45:00,406.2,406.5,405.77,406.05,900.0,405.1072,405.4064,404.6784,404.9576,900.0
2016-04-26 09:50:00,405.9,407.18,405.87,406.76,4900.0,404.808,406.0846,404.7781,405.6657,4900.0
2016-04-26 09:55:00,406.51,407.65,406.33,407.38,3982.0,405.4164,406.5533,405.2369,406.284,3982.0
2016-04-26 10:00:00,407.41,409.0,407.29,408.66,4052.0,406.314,407.8997,406.1943,407.5606,4052.0
2016-04-26 10:05:00,409.68,410.0,408.62,409.16,11300.0,408.5779,408.897,407.5207,408.0593,11300.0
2016-04-26 10:10:00,409.66,410.94,409.48,410.24,4100.0,408.5579,409.8345,408.3784,409.1363,4100.0
2016-04-26 10:15:00,410.09,411.41,410.09,410.65,4213.0,408.9867,410.3032,408.9867,409.5452,4213.0
2016-04-26 10:20:00,409.85,410.0,407.94,407.96,7768.0,408.7474,408.897,406.8425,406.8625,7768.0
2016-04-26 10:25:00,408.0,408.34,407.23,407.23,1654.0,406.9024,407.2415,406.1344,406.1344,1654.0
2016-04-26 10:30:00,406.53,407.54,406.52,407.45,2700.0,405.4363,406.4436,405.4264,406.3539,2700.0
2016-04-26 10:35:00,407.01,407.01,405.8,405.8,4700.0,405.915,405.915,404.7083,404.7083,4700.0
2016-04-26 10:40:00,405.87,406.68,405.78,406.17,4999.0,404.7781,405.5859,404.6883,405.0773,4999.0
2016-04-26 10:45:00,406.08,406.08,405.0,405.01,4107.0,404.9875,404.9875,403.9104,403.9204,4107.0
2016-04-26 10:50:00,405.26,405.6,404.43,405.09,5698.0,404.1697,404.5088,403.342,404.0002,5698.0
2016-04-26 10:55:00,404.33,405.6,404.33,405.51,9593.0,403.2422,404.5088,403.2422,404.4191,9593.0
2016-04-26 11:00:00,404.92,406.0,404.67,404.67,3475.0,403.8307,404.9078,403.5813,403.5813,3475.0
2016-04-26 11:05:00,405.35,405.51,404.61,405.01,10361.0,404.2595,404.4191,403.5215,403.9204,10361.0
2016-04-26 11:10:00,405.02,405.38,404.62,405.24,4125.0,403.9304,404.2894,403.5315,404.1498,4125.0
2016-04-26 11:15:00,405.56,405.66,404.93,405.21,5100.0,404.4689,404.5687,403.8406,404.1199,5100.0
2016-04-26 11:20:00,405.37,405.58,405.04,405.04,1700.0,404.2794,404.4889,403.9503,403.9503,1700.0
2016-04-26 11:25:00,405.72,407.56,405.72,407.5,2904.0,404.6285,406.4636,404.6285,406.4037,2904.0
2016-04-26 11:30:00,407.41,407.93,406.24,406.43,2115.0,406.314,406.8326,405.1471,405.3366,2115.0
2016-04-26 11:35:00,406.54,406.54,405.8,406.27,2638.0,405.4463,405.4463,404.7083,405.177,2638.0
2016-04-26 11:40:00,406.08,406.08,405.63,405.63,200.0,404.9875,404.9875,404.5387,404.5387,200.0
2016-04-26 11:45:00,405.83,405.83,405.07,405.76,1200.0,404.7382,404.7382,403.9803,404.6684,1200.0
2016-04-26 11:50:00,406.21,406.21,405.26,405.66,1200.0,405.1172,405.1172,404.1697,404.5687,1200.0
2016-04-26 11:55:00,405.64,405.87,405.53,405.86,902.0,404.5487,404.7781,404.439,404.7681,902.0
2016-04-26 12:00:00,405.86,406.52,405.86,406.21,1356.0,404.7681,405.4264,404.7681,405.1172,1356.0
2016-04-26 12:05:00,406.08,406.09,406.08,406.08,300.0,404.9875,404.9975,404.9875,404.9875,300.0
2016-04-26 12:10:00,406.15,407.2,406.14,407.2,4302.0,405.0573,406.1045,405.0474,406.1045,4302.0
2016-04-26 12:15:00,407.55,407.81,407.14,407.68,5552.0,406.4536,406.7129,406.0447,406.5832,5552.0
2016-04-26 12:20:00,407.69,408.46,407.48,407.94,4360.0,406.5932,407.3611,406.3838,406.8425,4360.0
2016-04-26 12:25:00,407.44,407.62,407.12,407.62,2800.0,406.3439,406.5234,406.0247,406.5234,2800.0
2016-04-26 12:30:00,406.94,407.58,406.94,407.33,600.0,405.8452,406.4835,405.8452,406.2342,600.0
2016-04-26 12:35:00,407.22,407.5,406.35,406.49,2968.0,406.1245,406.4037,405.2568,405.3964,2968.0
2016-04-26 12:40:00,406.29,406.54,406.29,406.54,810.0,405.197,405.4463,405.197,405.4463,810.0
2016-04-26 12:45:00,406.45,407.18,405.9,406.43,1600.0,405.3565,406.0846,404.808,405.3366,1600.0
2016-04-26 12:50:00,406.43,406.84,406.12,406.74,1744.0,405.3366,405.7455,405.0274,405.6458,1744.0
2016-04-26 12:55:00,406.52,406.52,406.18,406.29,1300.0,405.4264,405.4264,405.0873,405.197,1300.0
2016-04-26 13:00:00,406.38,406.66,406.29,406.29,800.0,405.2867,405.566,405.197,405.197,800.0
2016-04-26 13:05:00,406.29,406.53,406.09,406.47,1100.0,405.197,405.4363,404.9975,405.3765,1100.0
2016-04-26 13:10:00,407.04,407.04,407.04,407.04,100.0,405.945,405.945,405.945,405.945,100.0
2016-04-26 13:15:00,406.81,408.1,406.81,407.42,1050.0,405.7156,407.0021,405.7156,406.3239,1050.0
2016-04-26 13:20:00,407.38,408.45,407.36,407.55,5200.0,406.284,407.3512,406.2641,406.4536,5200.0
2016-04-26 13:25:00,407.63,407.83,406.68,407.52,900.0,406.5334,406.7328,405.5859,406.4237,900.0
2016-04-26 13:30:00,407.07,408.26,407.02,408.26,900.0,405.9749,407.1617,405.925,407.1617,900.0
2016-04-26 13:35:00,407.86,408.39,406.65,406.65,13521.0,406.7627,407.2913,405.556,405.556,13521.0
2016-04-26 13:40:00,406.59,406.59,405.77,405.95,3116.0,405.4962,405.4962,404.6784,404.8579,3116.0
2016-04-26 13:45:00,405.86,406.15,405.81,406.15,700.0,404.7681,405.0573,404.7183,405.0573,700.0
2016-04-26 13:50:00,406.04,407.08,405.91,407.08,900.0,404.9476,405.9848,404.818,405.9848,900.0
2016-04-26 13:55:00,407.08,407.08,406.07,406.81,4200.0,405.9848,405.9848,404.9776,405.7156,4200.0
2016-04-26 14:00:00,406.26,406.55,406.26,406.55,600.0,405.1671,405.4563,405.1671,405.4563,600.0
2016-04-26 14:05:00,406.55,406.55,405.3,405.3,600.0,405.4563,405.4563,404.2096,404.2096,600.0
2016-04-26 14:10:00,405.0,405.99,405.0,405.75,1000.0,403.9104,404.8978,403.9104,404.6584,1000.0
2016-04-26 14:15:00,406.28,406.99,406.28,406.31,2630.0,405.187,405.8951,405.187,405.2169,2630.0
2016-04-26 14:20:00,406.31,406.32,405.51,405.81,2900.0,405.2169,405.2269,404.4191,404.7183,2900.0
2016-04-26 14:25:00,406.06,406.58,405.63,405.92,863.0,404.9676,405.4862,404.5387,404.828,863.0
2016-04-26 14:30:00,405.5,406.75,405.4,406.75,2312.0,404.4091,405.6557,404.3094,405.6557,2312.0
2016-04-26 14:35:00,406.76,406.77,406.16,406.45,900.0,405.6657,405.6757,405.0673,405.3565,900.0
2016-04-26 14:40:00,405.23,406.83,405.16,406.39,1000.0,404.1398,405.7355,404.07,405.2967,1000.0
2016-04-26 14:45:00,406.13,407.17,406.13,406.76,1650.0,405.0374,406.0746,405.0374,405.6657,1650.0
2016-04-26 14:50:00,406.92,407.1,406.4,406.65,3878.0,405.8253,406.0048,405.3067,405.556,3878.0
2016-04-26 14:55:00,406.56,406.56,405.81,406.32,732.0,405.4662,405.4662,404.7183,405.2269,732.0
2016-04-26 15:00:00,406.02,406.95,405.86,406.85,1300.0,404.9277,405.8552,404.7681,405.7555,1300.0
2016-04-26 15:05:00,407.37,407.37,406.64,407.04,1900.0,406.2741,406.2741,405.546,405.945,1900.0
2016-04-26 15:10:00,406.27,406.74,406.2,406.2,1600.0,405.177,405.6458,405.1072,405.1072,1600.0
2016-04-26 15:15:00,406.36,406.57,405.97,406.57,2200.0,405.2668,405.4762,404.8778,405.4762,2200.0
2016-04-26 15:20:00,406.73,406.98,406.48,406.98,4828.0,405.6358,405.8851,405.3865,405.8851,4828.0
2016-04-26 15:25:00,406.95,407.17,406.66,407.17,3183.0,405.8552,406.0746,405.566,406.0746,3183.0
2016-04-26 15:30:00,407.49,408.13,407.13,408.13,6293.0,406.3937,407.032,406.0347,407.032,6293.0
2016-04-26 15:35:00,408.46,408.46,407.49,407.76,6036.0,407.3611,407.3611,406.3937,406.663,6036.0
2016-04-26 15:40:00,407.39,407.56,407.13,407.42,2700.0,406.294,406.4636,406.0347,406.3239,2700.0
2016-04-26 15:45:00,407.48,407.74,406.87,407.13,4800.0,406.3838,406.6431,405.7754,406.0347,4800.0
2016-04-26 15:50:00,406.79,407.11,406.61,406.75,9776.0,405.6956,406.0148,405.5161,405.6557,9776.0
2016-04-26 15:55:00,406.62,407.14,406.19,406.65,24131.0,405.5261,406.0447,405.0972,405.556,24131.0
2016-04-27 09:30:00,406.91,406.91,403.19,404.16,8196.0,405.8153,405.8153,402.1053,403.0727,8196.0
2016-04-27 09:35:00,402.12,403.72,401.66,402.44,3100.0,401.0382,402.6339,400.5794,401.3573,3100.0
2016-04-27 09:40:00,402.22,403.15,400.19,402.36,7215.0,401.1379,402.0654,399.1134,401.2775,7215.0
2016-04-27 09:45:00,402.34,402.35,399.01,399.01,2669.0,401.2576,401.2676,397.9366,397.9366,2669.0
2016-04-27 09:50:00,399.27,400.09,398.58,399.52,6387.0,398.1959,399.0137,397.5077,398.4452,6387.0
2016-04-27 09:55:00,399.3,401.86,399.3,401.44,2000.0,398.2258,400.7789,398.2258,400.36,2000.0
2016-04-27 10:00:00,400.4,402.2,399.89,402.2,2200.0,399.3228,401.118,398.8142,401.118,2200.0
2016-04-27 10:05:00,402.26,403.99,402.26,403.97,4220.0,401.1778,402.9032,401.1778,402.8832,4220.0
2016-04-27 10:10:00,403.97,403.97,402.85,403.05,2302.0,402.8832,402.8832,401.7662,401.9657,2302.0
2016-04-27 10:15:00,403.98,403.98,401.89,402.5,2800.0,402.8932,402.8932,400.8088,401.4172,2800.0
2016-04-27 10:20:00,401.92,402.99,401.3,402.17,1801.0,400.8387,401.9058,400.2204,401.0881,1801.0
2016-04-27 10:25:00,401.46,401.5,400.47,400.47,2612.0,400.38,400.4199,399.3926,399.3926,2612.0
2016-04-27 10:30:00,400.0,400.45,399.24,400.45,2144.0,398.9239,399.3727,398.1659,399.3727,2144.0
2016-04-27 10:35:00,399.72,399.73,398.93,399.45,1450.0,398.6446,398.6546,397.8568,398.3754,1450.0
2016-04-27 10:40:00,399.0,399.76,398.02,399.18,22376.0,397.9266,398.6845,396.9492,398.1061,22376.0
2016-04-27 10:45:00,399.23,399.31,396.71,396.71,16673.0,398.156,398.2357,395.6427,395.6427,16673.0
2016-04-27 10:50:00,396.75,397.92,396.39,397.91,14401.0,395.6826,396.8495,395.3236,396.8395,14401.0
2016-04-27 10:55:00,397.64,399.05,397.01,397.34,3985.0,396.5702,397.9764,395.9419,396.271,3985.0
2016-04-27 11:00:00,397.01,397.5,396.17,396.17,3613.0,395.9419,396.4306,395.1042,395.1042,3613.0
2016-04-27 11:05:00,396.11,396.13,395.26,395.84,8839.0,395.0444,395.0643,394.1966,394.7751,8839.0
2016-04-27 11:10:00,395.76,395.76,394.5,394.58,5292.0,394.6953,394.6953,393.4387,393.5185,5292.0
2016-04-27 11:15:00,394.88,395.54,394.58,394.83,5668.0,393.8177,394.4759,393.5185,393.7678,5668.0
2016-04-27 11:20:00,395.54,395.78,395.34,395.64,3003.0,394.4759,394.7152,394.2764,394.5756,3003.0
2016-04-27 11:25:00,395.53,396.19,395.15,395.42,3600.0,394.4659,395.1241,394.0869,394.3562,3600.0
2016-04-27 11:30:00,395.78,396.08,395.28,395.28,6659.0,394.7152,395.0144,394.2166,394.2166,6659.0
2016-04-27 11:35:00,395.39,395.47,394.71,395.27,6512.0,394.3263,394.4061,393.6481,394.2066,6512.0
2016-04-27 11:40:00,395.34,395.41,394.58,394.63,14745.0,394.2764,394.3462,393.5185,393.5683,14745.0
2016-04-27 11:45:00,394.62,394.62,393.19,393.33,17649.0,393.5584,393.5584,392.1322,392.2718,17649.0
2016-04-27 11:50:00,393.75,394.85,392.96,394.26,6412.0,392.6907,393.7877,391.9028,393.1993,6412.0
2016-04-27 11:55:00,394.29,395.89,394.29,394.9,6755.0,393.2293,394.825,393.2293,393.8376,6755.0
2016-04-27 12:00:00,395.0,395.3,394.5,394.76,7967.0,393.9373,394.2365,393.4387,393.698,7967.0
2016-04-27 12:05:00,394.22,394.38,393.08,393.08,14476.0,393.1594,393.319,392.0225,392.0225,14476.0
2016-04-27 12:10:00,393.02,393.45,392.36,392.9,25774.0,391.9627,392.3915,391.3044,391.843,25774.0
2016-04-27 12:15:00,392.96,392.96,391.18,392.24,22561.0,391.9028,391.9028,390.1276,391.1848,22561.0
2016-04-27 12:20:00,392.44,392.99,392.04,392.93,4545.0,391.3842,391.9328,390.9853,391.8729,4545.0
2016-04-27 12:25:00,393.03,394.13,392.66,393.63,3334.0,391.9726,393.0697,391.6036,392.571,3334.0
2016-04-27 12:30:00,393.59,393.95,393.39,393.4,700.0,392.5311,392.8902,392.3317,392.3416,700.0
2016-04-27 12:35:00,393.29,393.69,391.97,392.11,8694.0,392.2319,392.6309,390.9155,391.0551,8694.0
2016-04-27 12:40:00,392.08,392.82,391.95,392.44,4477.0,391.0252,391.7632,390.8955,391.3842,4477.0
2016-04-27 12:45:00,392.45,392.95,392.21,392.52,6861.0,391.3942,391.8929,391.1549,391.464,6861.0
2016-04-27 12:50:00,392.5,392.5,391.58,392.49,3695.0,391.4441,391.4441,390.5265,391.4341,3695.0
2016-04-27 12:55:00,392.05,392.35,391.64,391.93,8946.0,390.9953,391.2945,390.5864,390.8756,8946.0
2016-04-27 13:00:00,391.92,392.48,391.25,391.43,10732.0,390.8656,391.4241,390.1974,390.3769,10732.0
2016-04-27 13:05:00,391.63,392.26,391.51,392.02,10626.0,390.5764,391.2047,390.4567,390.9654,10626.0
2016-04-27 13:10:00,391.8,392.62,391.8,392.62,400.0,390.746,391.5637,390.746,391.5637,400.0
2016-04-27 13:15:00,392.17,394.06,392.12,393.95,5350.0,391.115,392.9999,391.0651,392.8902,5350.0
2016-04-27 13:20:00,393.79,393.79,392.3,392.47,9048.0,392.7306,392.7306,391.2446,391.4142,9048.0
2016-04-27 13:25:00,392.39,393.07,392.25,392.5,3657.0,391.3344,392.0125,391.1947,391.4441,3657.0
2016-04-27 13:30:00,392.37,393.0,392.24,393.0,1371.0,391.3144,391.9427,391.1848,391.9427,1371.0
2016-04-27 13:35:00,392.59,393.0,392.45,392.45,1500.0,391.5338,391.9427,391.3942,391.3942,1500.0
2016-04-27 13:40:00,392.42,392.8,392.42,392.8,5300.0,391.3643,391.7433,391.3643,391.7433,5300.0
2016-04-27 13:45:00,393.0,394.92,392.67,393.69,4833.0,391.9427,393.8576,391.6136,392.6309,4833.0
2016-04-27 13:50:00,394.0,394.0,392.99,393.72,4075.0,392.94,392.94,391.9328,392.6608,4075.0
2016-04-27 13:55:00,393.12,393.66,392.66,392.66,2259.0,392.0624,392.6009,391.6036,391.6036,2259.0
2016-04-27 14:00:00,392.5,393.62,391.4,391.87,4322.0,391.4441,392.5611,390.347,390.8158,4322.0
2016-04-27 14:05:00,391.88,392.35,391.2,392.35,16949.0,390.8257,391.2945,390.1476,391.2945,16949.0
2016-04-27 14:10:00,391.72,393.05,391.72,392.3,11529.0,390.6662,391.9926,390.6662,391.2446,11529.0
2016-04-27 14:15:00,392.32,392.52,391.0,391.67,7047.0,391.2646,391.464,389.9481,390.6163,7047.0
2016-04-27 14:20:00,391.0,392.23,390.29,390.56,16377.0,389.9481,391.1748,389.24,389.5093,16377.0
2016-04-27 14:25:00,390.3,391.5,389.66,389.67,18539.0,389.25,390.4468,388.6117,388.6217,18539.0
2016-04-27 14:30:00,389.92,390.52,387.96,388.52,12451.0,388.871,389.4694,386.9163,387.4748,12451.0
2016-04-27 14:35:00,388.02,389.59,388.0,388.14,6261.0,386.9761,388.5419,386.9562,387.0958,6261.0
2016-04-27 14:40:00,388.13,388.13,387.0,387.2,18193.0,387.0858,387.0858,385.9589,386.1583,18193.0
2016-04-27 14:45:00,387.45,387.95,386.36,387.58,10488.0,386.4077,386.9063,385.3206,386.5373,10488.0
2016-04-27 14:50:00,387.66,390.45,387.63,390.22,19180.0,386.6171,389.3996,386.5872,389.1702,19180.0
2016-04-27 14:55:00,390.45,390.8,388.18,388.38,16664.0,389.3996,389.7486,387.1357,387.3352,16664.0
2016-04-27 15:00:00,388.41,389.95,388.18,389.19,7461.0,387.3651,388.9009,387.1357,388.143,7461.0
2016-04-27 15:05:00,389.2,391.12,389.2,390.45,10200.0,388.1529,390.0678,388.1529,389.3996,10200.0
2016-04-27 15:10:00,390.45,391.02,390.04,390.41,15946.0,389.3996,389.9681,388.9907,389.3597,15946.0
2016-04-27 15:15:00,390.47,392.11,388.77,392.11,26106.0,389.4195,391.0551,387.7241,391.0551,26106.0
2016-04-27 15:20:00,392.1,393.22,391.39,393.0,23719.0,391.0451,392.1621,390.3371,391.9427,23719.0
2016-04-27 15:25:00,393.0,393.81,391.04,391.25,17156.0,391.9427,392.7505,389.988,390.1974,17156.0
2016-04-27 15:30:00,391.24,392.0,390.0,392.0,16010.0,390.1875,390.9454,388.9508,390.9454,16010.0
2016-04-27 15:35:00,392.0,393.15,392.0,392.92,8591.0,390.9454,392.0923,390.9454,391.8629,8591.0
2016-04-27 15:40:00,392.88,393.13,392.4,392.73,8679.0,391.823,392.0724,391.3443,391.6735,8679.0
2016-04-27 15:45:00,392.55,392.75,391.84,392.23,14450.0,391.4939,391.6934,390.7858,391.1748,14450.0
2016-04-27 15:50:00,392.23,392.66,391.01,391.16,16341.0,391.1748,391.6036,389.9581,390.1077,16341.0
2016-04-27 15:55:00,391.04,391.37,389.64,390.09,30901.0,389.988,390.3171,388.5918,389.0406,30901.0
2016-04-28 09:30:00,387.11,388.99,386.39,386.58,6486.0,386.0686,387.9435,385.3505,385.54,6486.0
2016-04-28 09:35:00,387.34,388.57,385.0,387.01,16331.0,386.298,387.5246,383.9642,385.9688,16331.0
2016-04-28 09:40:00,387.06,388.77,385.31,387.88,15379.0,386.0187,387.7241,384.2734,386.8365,15379.0
2016-04-28 09:45:00,387.81,392.27,387.81,391.52,15712.0,386.7667,391.2147,386.7667,390.4667,15712.0
2016-04-28 09:50:00,392.91,394.77,391.28,394.12,12944.0,391.853,393.708,390.2274,393.0597,12944.0
2016-04-28 09:55:00,393.25,397.0,392.42,394.26,9475.0,392.1921,395.932,391.3643,393.1993,9475.0
2016-04-28 10:00:00,394.0,395.62,393.29,395.21,23623.0,392.94,394.5557,392.2319,394.1468,23623.0
2016-04-28 10:05:00,394.86,395.59,393.94,394.0,4805.0,393.7977,394.5258,392.8802,392.94,4805.0
2016-04-28 10:10:00,394.11,396.2,393.9,395.87,16350.0,393.0497,395.1341,392.8403,394.805,16350.0
2016-04-28 10:15:00,395.84,396.33,394.87,395.58,14422.0,394.7751,395.2638,393.8077,394.5158,14422.0
2016-04-28 10:20:00,395.44,395.5,392.28,392.28,6500.0,394.3762,394.436,391.2247,391.2247,6500.0
2016-04-28 10:25:00,391.92,392.04,391.0,391.11,4550.0,390.8656,390.9853,389.9481,390.0578,4550.0
2016-04-28 10:30:00,391.12,393.04,390.21,393.04,3875.0,390.0678,391.9826,389.1602,391.9826,3875.0
2016-04-28 10:35:00,392.92,393.7,391.62,393.7,13490.0,391.8629,392.6408,390.5664,392.6408,13490.0
2016-04-28 10:40:00,393.23,394.92,392.48,392.74,14304.0,392.1721,393.8576,391.4241,391.6834,14304.0
2016-04-28 10:45:00,394.19,395.04,392.84,393.85,16803.0,393.1295,393.9772,391.7832,392.7904,16803.0
2016-04-28 10:50:00,393.56,394.21,393.44,393.92,3046.0,392.5012,393.1495,392.3815,392.8602,3046.0
2016-04-28 10:55:00,394.13,394.22,393.58,393.7,1910.0,393.0697,393.1594,392.5212,392.6408,1910.0
2016-04-28 11:00:00,394.29,394.96,393.72,394.74,7882.0,393.2293,393.8975,392.6608,393.678,7882.0
2016-04-28 11:05:00,394.32,394.74,392.91,392.91,17527.0,393.2592,393.678,391.853,391.853,17527.0
2016-04-28 11:10:00,392.71,393.24,392.35,393.23,1300.0,391.6535,392.1821,391.2945,392.1721,1300.0
2016-04-28 11:15:00,393.91,394.6,393.49,393.5,5225.0,392.8503,393.5384,392.4314,392.4414,5225.0
2016-04-28 11:20:00,394.01,394.25,393.15,393.37,16929.0,392.95,393.1894,392.0923,392.3117,16929.0
2016-04-28 11:25:00,393.37,394.15,392.07,392.78,36543.0,392.3117,393.0896,391.0152,391.7233,36543.0
2016-04-28 11:30:00,392.72,393.01,392.5,392.76,3117.0,391.6635,391.9527,391.4441,391.7034,3117.0
2016-04-28 11:35:00,393.27,393.71,392.69,392.69,3200.0,392.212,392.6508,391.6336,391.6336,3200.0
2016-04-28 11:40:00,392.72,392.95,392.55,392.67,1700.0,391.6635,391.8929,391.4939,391.6136,1700.0
2016-04-28 11:45:00,392.13,392.95,392.06,392.2,1350.0,391.0751,391.8929,391.0053,391.1449,1350.0
2016-04-28 11:50:00,392.18,392.67,391.88,392.67,2500.0,391.1249,391.6136,390.8257,391.6136,2500.0
2016-04-28 11:55:00,393.42,394.71,392.91,394.62,3168.0,392.3616,393.6481,391.853,393.5584,3168.0
2016-04-28 12:00:00,394.43,394.94,394.19,394.9,13290.0,393.3689,393.8775,393.1295,393.8376,13290.0
2016-04-28 12:05:00,394.9,394.9,391.74,394.09,18341.0,393.8376,393.8376,390.6861,393.0298,18341.0
2016-04-28 12:10:00,394.69,395.0,394.48,394.74,1590.0,393.6282,393.9373,393.4187,393.678,1590.0
2016-04-28 12:15:00,394.21,394.43,393.34,394.03,4847.0,393.1495,393.3689,392.2818,392.97,4847.0
2016-04-28 12:20:00,393.88,394.35,393.88,394.1,500.0,392.8204,393.2891,392.8204,393.0398,500.0
2016-04-28 12:25:00,393.7,394.0,392.77,393.91,3050.0,392.6408,392.94,391.7133,392.8503,3050.0
2016-04-28 12:30:00,393.72,393.72,392.77,393.24,1142.0,392.6608,392.6608,391.7133,392.1821,1142.0
2016-04-28 12:35:00,393.45,394.55,392.51,393.2,2668.0,392.3915,393.4886,391.454,392.1422,2668.0
2016-04-28 12:40:00,393.58,394.97,393.57,394.49,2703.0,392.5212,393.9074,392.5112,393.4287,2703.0
2016-04-28 12:45:00,393.93,395.12,393.61,393.61,1000.0,392.8702,394.057,392.5511,392.5511,1000.0
2016-04-28 12:50:00,393.66,394.9,393.66,394.44,15029.0,392.6009,393.8376,392.6009,393.3789,15029.0
2016-04-28 12:55:00,394.21,395.99,393.6,395.44,15924.0,393.1495,394.9247,392.5411,394.3762,15924.0
2016-04-28 13:00:00,395.49,397.0,394.82,395.12,29584.0,394.426,395.932,393.7578,394.057,29584.0
2016-04-28 13:05:00,395.12,395.83,394.82,395.49,5655.0,394.057,394.7651,393.7578,394.426,5655.0
2016-04-28 13:10:00,394.21,395.07,393.34,394.57,4450.0,393.1495,394.0072,392.2818,393.5085,4450.0
2016-04-28 13:15:00,395.5,396.48,394.94,396.48,5100.0,394.436,395.4134,393.8775,395.4134,5100.0
2016-04-28 13:20:00,396.06,397.68,396.03,397.2,3278.0,394.9945,396.6101,394.9646,396.1314,3278.0
2016-04-28 13:25:00,397.23,398.95,397.0,398.52,5271.0,396.1613,397.8767,395.932,397.4479,5271.0
2016-04-28 13:30:00,398.53,398.64,396.99,398.25,5999.0,397.4578,397.5676,395.922,397.1786,5999.0
2016-04-28 13:35:00,397.67,398.46,397.21,397.98,3455.0,396.6002,397.388,396.1414,396.9093,3455.0
2016-04-28 13:40:00,398.63,398.71,396.78,397.34,4356.0,397.5576,397.6374,395.7126,396.271,4356.0
2016-04-28 13:45:00,396.81,398.46,396.81,397.93,4150.0,395.7425,397.388,395.7425,396.8595,4150.0
2016-04-28 13:50:00,398.41,399.64,398.19,399.08,15318.0,397.3382,398.5649,397.1188,398.0064,15318.0
2016-04-28 13:55:00,399.66,401.4,398.51,399.1,13710.0,398.5848,400.3201,397.4379,398.0263,13710.0
2016-04-28 14:00:00,398.5,400.24,397.7,399.93,17981.0,397.4279,399.1632,396.6301,398.8541,17981.0
2016-04-28 14:05:00,399.52,400.58,399.17,400.58,11600.0,398.4452,399.5023,398.0961,399.5023,11600.0
2016-04-28 14:10:00,400.28,400.8,399.27,399.29,5926.0,399.2031,399.7217,398.1959,398.2158,5926.0
2016-04-28 14:15:00,399.81,401.78,399.42,401.78,2834.0,398.7344,400.6991,398.3455,400.6991,2834.0
2016-04-28 14:20:00,401.14,401.14,399.03,400.03,4302.0,400.0608,400.0608,397.9565,398.9538,4302.0
2016-04-28 14:25:00,400.31,400.5,399.61,400.13,2217.0,399.2331,399.4225,398.5349,399.0535,2217.0
2016-04-28 14:30:00,399.92,400.75,399.85,400.24,3144.0,398.8441,399.6719,398.7743,399.1632,3144.0
2016-04-28 14:35:00,400.62,400.64,399.3,399.3,2339.0,399.5422,399.5622,398.2258,398.2258,2339.0
2016-04-28 14:40:00,399.49,400.4,399.15,400.0,4992.0,398.4153,399.3228,398.0762,398.9239,4992.0
2016-04-28 14:45:00,400.0,400.0,397.97,398.68,10233.0,398.9239,398.9239,396.8994,397.6074,10233.0
2016-04-28 14:50:00,398.48,398.67,397.24,397.57,2800.0,397.408,397.5975,396.1713,396.5004,2800.0
2016-04-28 14:55:00,397.13,397.82,397.06,397.4,2300.0,396.0616,396.7498,395.9918,396.3309,2300.0
2016-04-28 15:00:00,397.81,397.81,396.68,396.68,5994.0,396.7398,396.7398,395.6128,395.6128,5994.0
2016-04-28 15:05:00,396.36,397.05,396.2,396.31,5196.0,395.2937,395.9818,395.1341,395.2438,5196.0
2016-04-28 15:10:00,395.91,395.93,393.91,393.91,3532.0,394.8449,394.8648,392.8503,392.8503,3532.0
2016-04-28 15:15:00,393.73,395.97,393.73,394.96,5840.0,392.6708,394.9047,392.6708,393.8975,5840.0
2016-04-28 15:20:00,395.42,395.42,393.15,394.94,11859.0,394.3562,394.3562,392.0923,393.8775,11859.0
2016-04-28 15:25:00,394.0,394.0,391.98,392.16,5555.0,392.94,392.94,390.9255,391.105,5555.0
2016-04-28 15:30:00,392.45,393.71,391.97,392.02,7719.0,391.3942,392.6508,390.9155,390.9654,7719.0
2016-04-28 15:35:00,392.03,392.04,390.88,391.96,11307.0,390.9753,390.9853,389.8284,390.9055,11307.0
2016-04-28 15:40:00,391.76,392.09,390.97,391.41,9301.0,390.7061,391.0352,389.9182,390.357,9301.0
2016-04-28 15:45:00,391.2,392.32,390.56,391.0,12094.0,390.1476,391.2646,389.5093,389.9481,12094.0
2016-04-28 15:50:00,390.38,390.96,389.68,390.05,17634.0,389.3298,389.9082,388.6317,389.0007,17634.0
2016-04-28 15:55:00,389.94,391.8,389.43,391.3,49224.0,388.891,390.746,388.3823,390.2473,49224.0
2016-04-29 09:30:00,388.63,392.3,388.63,390.67,26552.0,387.5845,391.2446,387.5845,389.619,26552.0
2016-04-29 09:35:00,389.4,392.02,388.46,392.0,28117.0,388.3524,390.9654,387.4149,390.9454,28117.0
2016-04-29 09:40:00,391.99,393.0,389.36,391.24,9861.0,390.9354,391.9427,388.3125,390.1875,9861.0
2016-04-29 09:45:00,389.5,390.12,383.58,384.06,17731.0,388.4521,389.0705,382.5481,383.0268,17731.0
2016-04-29 09:50:00,383.6,387.31,382.16,383.86,42708.0,382.568,386.268,381.1319,382.8273,42708.0
2016-04-29 09:55:00,383.84,385.37,383.02,383.34,3633.0,382.8074,384.3333,381.9896,382.3087,3633.0
2016-04-29 10:00:00,383.59,384.13,381.45,382.01,31140.0,382.558,383.0966,380.4238,380.9823,31140.0
2016-04-29 10:05:00,381.62,382.17,380.15,380.51,10918.0,380.5933,381.1419,379.1273,379.4863,10918.0
2016-04-29 10:10:00,380.37,382.51,380.07,381.44,31960.0,379.3467,381.4809,379.0475,380.4138,31960.0
2016-04-29 10:15:00,382.13,383.89,381.0,383.56,6519.0,381.102,382.8572,379.975,382.5281,6519.0
2016-04-29 10:20:00,383.73,384.81,382.95,384.3,2100.0,382.6977,383.7748,381.9198,383.2661,2100.0
2016-04-29 10:25:00,384.3,384.3,380.59,380.59,5828.0,383.2661,383.2661,379.5661,379.5661,5828.0
2016-04-29 10:30:00,380.79,380.79,378.17,378.51,5043.0,379.7656,379.7656,377.1526,377.4917,5043.0
2016-04-29 10:35:00,378.93,381.06,378.62,380.56,2609.0,377.9106,380.0348,377.6014,379.5362,2609.0
2016-04-29 10:40:00,380.5,380.82,378.95,379.09,2002.0,379.4764,379.7955,377.9305,378.0701,2002.0
2016-04-29 10:45:00,378.63,379.72,377.16,377.28,7382.0,377.6114,378.6985,376.1453,376.265,7382.0
2016-04-29 10:50:00,377.65,377.65,375.52,376.5,7551.0,376.634,376.634,374.5098,375.4871,7551.0
2016-04-29 10:55:00,376.6,377.2,375.7,377.2,7100.0,375.5868,376.1852,374.6893,376.1852,7100.0
2016-04-29 11:00:00,377.16,378.44,376.0,376.4,4760.0,376.1453,377.4219,374.9885,375.3874,4760.0
2016-04-29 11:05:00,376.4,378.49,376.4,377.98,13137.0,375.3874,377.4718,375.3874,376.9631,13137.0
2016-04-29 11:10:00,378.03,379.03,377.3,379.03,2200.0,377.013,378.0103,376.285,378.0103,2200.0
2016-04-29 11:15:00,378.31,379.01,377.62,377.75,6152.0,377.2922,377.9904,376.6041,376.7338,6152.0
2016-04-29 11:20:00,377.08,378.59,377.08,377.15,4900.0,376.0656,377.5715,376.0656,376.1354,4900.0
2016-04-29 11:25:00,377.0,377.28,373.94,374.55,17396.0,375.9858,376.265,372.934,373.5424,17396.0
2016-04-29 11:30:00,375.0,375.0,373.14,374.2,16056.0,373.9911,373.9911,372.1362,373.1933,16056.0
2016-04-29 11:35:00,374.07,375.18,373.5,375.18,7844.0,373.0637,374.1707,372.4952,374.1707,7844.0
2016-04-29 11:40:00,374.84,375.86,373.96,373.96,2200.0,373.8316,374.8488,372.9539,372.9539,2200.0
2016-04-29 11:45:00,374.16,375.9,373.85,375.21,2900.0,373.1534,374.8887,372.8442,374.2006,2900.0
2016-04-29 11:50:00,375.14,375.76,374.5,374.5,4453.0,374.1308,374.7491,373.4925,373.4925,4453.0
2016-04-29 11:55:00,375.2,375.9,374.0,374.7,4534.0,374.1906,374.8887,372.9938,373.692,4534.0
2016-04-29 12:00:00,374.66,375.51,373.85,374.52,5900.0,373.6521,374.4998,372.8442,373.5124,5900.0
2016-04-29 12:05:00,374.53,375.54,374.52,374.52,2030.0,373.5224,374.5297,373.5124,373.5124,2030.0
2016-04-29 12:10:00,374.79,374.79,374.36,374.74,300.0,373.7817,373.7817,373.3529,373.7318,300.0
2016-04-29 12:15:00,375.83,376.97,375.22,376.84,1653.0,374.8189,375.9558,374.2106,375.8262,1653.0
2016-04-29 12:20:00,376.85,377.76,376.44,376.64,1600.0,375.8362,376.7437,375.4273,375.6267,1600.0
2016-04-29 12:25:00,378.1,378.1,376.79,376.79,900.0,377.0828,377.0828,375.7763,375.7763,900.0
2016-04-29 12:30:00,377.88,378.0,377.88,377.99,300.0,376.8634,376.9831,376.8634,376.9731,300.0
2016-04-29 12:35:00,377.64,379.73,377.32,379.73,1687.0,376.624,378.7084,376.3049,378.7084,1687.0
2016-04-29 12:40:00,378.5,378.97,377.57,377.58,905.0,377.4817,377.9505,376.5542,376.5642,905.0
2016-04-29 12:45:00,378.24,379.65,377.4,379.19,2500.0,377.2224,378.6286,376.3847,378.1699,2500.0
2016-04-29 12:50:00,379.0,379.43,378.61,379.0,900.0,377.9804,378.4092,377.5914,377.9804,900.0
2016-04-29 12:55:00,379.16,379.41,377.7,378.76,3470.0,378.14,378.3893,376.6839,377.741,3470.0
2016-04-29 13:00:00,378.78,379.2,378.61,378.61,800.0,377.761,378.1799,377.5914,377.5914,800.0
2016-04-29 13:05:00,378.5,379.34,378.11,379.26,1892.0,377.4817,378.3195,377.0928,378.2397,1892.0
2016-04-29 13:10:00,378.99,379.28,378.65,379.19,1400.0,377.9704,378.2596,377.6313,378.1699,1400.0
2016-04-29 13:15:00,379.07,379.65,378.5,379.21,3600.0,378.0502,378.6286,377.4817,378.1898,3600.0
2016-04-29 13:20:00,379.5,380.29,379.15,379.39,4685.0,378.479,379.2669,378.13,378.3693,4685.0
2016-04-29 13:25:00,379.1,380.62,378.99,379.0,1773.0,378.0801,379.596,377.9704,377.9804,1773.0
2016-04-29 13:30:00,378.85,379.76,378.63,379.07,4717.0,377.8308,378.7383,377.6114,378.0502,4717.0
2016-04-29 13:35:00,379.15,379.7,378.96,379.25,3100.0,378.13,378.6785,377.9405,378.2297,3100.0
2016-04-29 13:40:00,379.25,379.56,378.5,378.93,3506.0,378.2297,378.5389,377.4817,377.9106,3506.0
2016-04-29 13:45:00,378.42,378.98,377.7,377.7,2500.0,377.4019,377.9604,376.6839,376.6839,2500.0
2016-04-29 13:50:00,377.85,377.94,377.68,377.68,300.0,376.8335,376.9232,376.6639,376.6639,300.0
2016-04-29 13:55:00,377.0,377.97,377.0,377.48,1700.0,375.9858,376.9532,375.9858,376.4645,1700.0
2016-04-29 14:00:00,377.54,378.09,377.09,377.74,6284.0,376.5243,377.0728,376.0755,376.7238,6284.0
2016-04-29 14:05:00,377.9,378.03,377.04,377.3,8129.0,376.8833,377.013,376.0257,376.285,8129.0
2016-04-29 14:10:00,377.33,377.38,376.71,377.11,3527.0,376.3149,376.3647,375.6965,376.0955,3527.0
2016-04-29 14:15:00,376.58,376.78,376.22,376.49,1488.0,375.5669,375.7664,375.2079,375.4771,1488.0
2016-04-29 14:20:00,376.74,377.18,376.5,376.82,2969.0,375.7265,376.1653,375.4871,375.8063,2969.0
2016-04-29 14:25:00,376.3,378.48,376.3,378.36,2148.0,375.2877,377.4618,375.2877,377.3421,2148.0
2016-04-29 14:30:00,378.94,378.94,377.19,378.76,2164.0,377.9206,377.9206,376.1753,377.741,2164.0
2016-04-29 14:35:00,379.0,379.0,377.8,377.8,3545.0,377.9804,377.9804,376.7836,376.7836,3545.0
2016-04-29 14:40:00,377.76,378.56,377.1,378.1,1900.0,376.7437,377.5416,376.0855,377.0828,1900.0
2016-04-29 14:45:00,377.95,378.65,377.71,378.22,2930.0,376.9332,377.6313,376.6939,377.2025,2930.0
2016-04-29 14:50:00,378.54,378.54,377.37,377.84,4682.0,377.5216,377.5216,376.3548,376.8235,4682.0
2016-04-29 14:55:00,378.24,378.24,377.3,377.9,935.0,377.2224,377.2224,376.285,376.8833,935.0
2016-04-29 15:00:00,376.62,377.6,376.55,376.57,3848.0,375.6068,376.5842,375.537,375.5569,3848.0
2016-04-29 15:05:00,377.02,377.78,376.89,377.34,6116.0,376.0057,376.7637,375.8761,376.3249,6116.0
2016-04-29 15:10:00,377.13,377.76,377.02,377.41,3400.0,376.1154,376.7437,376.0057,376.3947,3400.0
2016-04-29 15:15:00,377.5,378.64,377.42,378.34,7659.0,376.4844,377.6214,376.4046,377.3222,7659.0
2016-04-29 15:20:00,378.8,378.84,378.17,378.57,1830.0,377.7809,377.8208,377.1526,377.5515,1830.0
2016-04-29 15:25:00,377.99,378.38,377.52,378.0,6198.0,376.9731,377.3621,376.5044,376.9831,6198.0
2016-04-29 15:30:00,377.8,378.55,377.52,378.36,9035.0,376.7836,377.5316,376.5044,377.3421,9035.0
2016-04-29 15:35:00,378.34,378.41,377.65,377.7,7204.0,377.3222,377.392,376.634,376.6839,7204.0
2016-04-29 15:40:00,377.83,378.08,377.09,377.22,27327.0,376.8135,377.0629,376.0755,376.2052,27327.0
2016-04-29 15:45:00,377.26,378.79,377.0,377.0,34822.0,376.2451,377.771,375.9858,375.9858,34822.0
2016-04-29 15:50:00,377.21,377.28,375.77,376.2,51503.0,376.1952,376.265,374.7591,375.1879,51503.0
2016-04-29 15:55:00,376.21,376.83,375.66,376.71,41008.0,375.1979,375.8162,374.6494,375.6965,41008.0
2016-05-02 09:30:00,377.95,379.99,377.11,377.11,25283.0,376.9332,378.9677,376.0955,376.0955,25283.0
2016-05-02 09:35:00,377.7,378.61,375.14,377.0,16452.0,376.6839,377.5914,374.1308,375.9858,16452.0
2016-05-02 09:40:00,376.99,377.83,376.6,377.25,14794.0,375.9758,376.8135,375.5868,376.2351,14794.0
2016-05-02 09:45:00,377.4,377.93,376.21,376.34,15950.0,376.3847,376.9133,375.1979,375.3275,15950.0
2016-05-02 09:50:00,375.93,377.55,374.35,376.68,9076.0,374.9186,376.5343,373.3429,375.6666,9076.0
2016-05-02 09:55:00,376.13,377.92,373.29,377.04,14887.0,375.1181,376.9033,372.2858,376.0257,14887.0
2016-05-02 10:00:00,376.65,377.24,375.27,376.32,19220.0,375.6367,376.2251,374.2604,375.3076,19220.0
2016-05-02 10:05:00,376.33,379.38,375.66,379.38,8356.0,375.3176,378.3594,374.6494,378.3594,8356.0
2016-05-02 10:10:00,379.69,379.69,377.86,378.75,18523.0,378.6685,378.6685,376.8435,377.7311,18523.0
2016-05-02 10:15:00,378.59,380.0,378.06,379.6,5700.0,377.5715,378.9777,377.0429,378.5788,5700.0
2016-05-02 10:20:00,379.82,379.83,376.46,376.96,3850.0,378.7982,378.8082,375.4472,375.9459,3850.0
2016-05-02 10:25:00,376.75,376.94,375.9,376.41,10100.0,375.7364,375.9259,374.8887,375.3974,10100.0
2016-05-02 10:30:00,376.15,378.78,376.15,378.78,4425.0,375.1381,377.761,375.1381,377.761,4425.0
2016-05-02 10:35:00,378.47,378.47,376.99,377.5,1600.0,377.4518,377.4518,375.9758,376.4844,1600.0
2016-05-02 10:40:00,377.14,377.16,376.14,376.4,2000.0,376.1254,376.1453,375.1281,375.3874,2000.0
2016-05-02 10:45:00,375.51,376.68,375.0,375.68,3850.0,374.4998,375.6666,373.9911,374.6693,3850.0
2016-05-02 10:50:00,376.03,376.03,374.52,374.78,12226.0,375.0184,375.0184,373.5124,373.7717,12226.0
2016-05-02 10:55:00,374.78,375.13,373.9,373.91,10005.0,373.7717,374.1208,372.8941,372.9041,10005.0
2016-05-02 11:00:00,373.76,374.61,373.59,373.59,10603.0,372.7545,373.6022,372.5849,372.5849,10603.0
2016-05-02 11:05:00,373.66,374.06,372.68,373.43,6450.0,372.6548,373.0537,371.6774,372.4254,6450.0
2016-05-02 11:10:00,373.8,374.3,372.97,373.2,9499.0,372.7944,373.293,371.9666,372.196,9499.0
2016-05-02 11:15:00,373.23,373.23,371.64,372.27,4710.0,372.2259,372.2259,370.6402,371.2685,4710.0
2016-05-02 11:20:00,372.43,372.43,370.31,371.1,5207.0,371.4281,371.4281,369.3138,370.1016,5207.0
2016-05-02 11:25:00,370.81,371.69,370.12,371.69,3850.0,369.8124,370.6901,369.1243,370.6901,3850.0
2016-05-02 11:30:00,371.63,372.23,370.79,371.35,6888.0,370.6302,371.2286,369.7925,370.351,6888.0
2016-05-02 11:35:00,371.22,372.01,370.9,371.85,7499.0,370.2213,371.0092,369.9022,370.8496,7499.0
2016-05-02 11:40:00,371.85,372.25,370.47,370.48,1900.0,370.8496,371.2485,369.4733,369.4833,1900.0
2016-05-02 11:45:00,370.31,371.02,370.25,370.31,8698.0,369.3138,370.0219,369.2539,369.3138,8698.0
2016-05-02 11:50:00,370.18,371.0,369.06,371.0,11099.0,369.1841,370.0019,368.0671,370.0019,11099.0
2016-05-02 11:55:00,370.8,372.49,370.65,371.83,10266.0,369.8024,371.4879,369.6529,370.8297,10266.0
2016-05-02 12:00:00,371.4,371.92,371.0,371.22,8039.0,370.4008,370.9194,370.0019,370.2213,8039.0
2016-05-02 12:05:00,371.22,372.5,371.22,372.5,1504.0,370.2213,371.4979,370.2213,371.4979,1504.0
2016-05-02 12:10:00,372.45,372.81,371.99,371.99,4100.0,371.448,371.807,370.9892,370.9892,4100.0
2016-05-02 12:15:00,372.04,372.24,371.6,371.79,1600.0,371.0391,371.2386,370.6003,370.7898,1600.0
2016-05-02 12:20:00,372.03,373.47,371.72,373.3,4088.0,371.0291,372.4653,370.72,372.2957,4088.0
2016-05-02 12:25:00,373.47,373.66,371.65,371.72,9534.0,372.4653,372.6548,370.6502,370.72,9534.0
2016-05-02 12:30:00,372.34,374.21,372.33,373.88,13523.0,371.3383,373.2033,371.3283,372.8742,13523.0
2016-05-02 12:35:00,373.71,374.27,373.46,373.91,3645.0,372.7046,373.2631,372.4553,372.9041,3645.0
2016-05-02 12:40:00,373.92,374.05,373.01,373.36,2894.0,372.9141,373.0437,372.0065,372.3556,2894.0
2016-05-02 12:45:00,373.72,374.26,373.61,374.26,1400.0,372.7146,373.2531,372.6049,373.2531,1400.0
2016-05-02 12:50:00,374.13,375.45,374.12,375.45,2167.0,373.1235,374.4399,373.1135,374.4399,2167.0
2016-05-02 12:55:00,374.91,375.88,374.91,375.61,6737.0,373.9014,374.8688,373.9014,374.5995,6737.0
2016-05-02 13:00:00,375.82,376.37,375.82,376.28,9320.0,374.8089,375.3575,374.8089,375.2677,9320.0
2016-05-02 13:05:00,376.33,376.49,375.86,375.98,3000.0,375.3176,375.4771,374.8488,374.9685,3000.0
2016-05-02 13:10:00,376.14,378.33,375.98,378.0,12492.0,375.1281,377.3122,374.9685,376.9831,12492.0
2016-05-02 13:15:00,378.19,378.76,377.17,377.37,3276.0,377.1726,377.741,376.1553,376.3548,3276.0
2016-05-02 13:20:00,377.21,378.4,376.89,377.23,3847.0,376.1952,377.382,375.8761,376.2152,3847.0
2016-05-02 13:25:00,377.57,377.57,376.59,377.12,1700.0,376.5542,376.5542,375.5769,376.1054,1700.0
2016-05-02 13:30:00,377.26,377.95,377.25,377.81,2416.0,376.2451,376.9332,376.2351,376.7936,2416.0
2016-05-02 13:35:00,377.48,377.79,377.47,377.79,473.0,376.4645,376.7736,376.4545,376.7736,473.0
2016-05-02 13:40:00,377.28,377.53,377.27,377.53,200.0,376.265,376.5143,376.255,376.5143,200.0
2016-05-02 13:45:00,377.31,378.56,377.25,378.56,2894.0,376.2949,377.5416,376.2351,377.5416,2894.0
2016-05-02 13:50:00,378.5,379.2,378.5,379.2,2617.0,377.4817,378.1799,377.4817,378.1799,2617.0
2016-05-02 13:55:00,378.97,378.97,378.97,378.97,100.0,377.9505,377.9505,377.9505,377.9505,100.0
2016-05-02 14:00:00,378.19,378.23,377.95,377.95,1906.0,377.1726,377.2125,376.9332,376.9332,1906.0
2016-05-02 14:05:00,378.28,379.22,378.28,379.2,4766.0,377.2623,378.1998,377.2623,378.1799,4766.0
2016-05-02 14:10:00,379.24,379.55,379.23,379.52,549.0,378.2197,378.5289,378.2098,378.499,549.0
2016-05-02 14:15:00,379.08,379.3,378.9,379.0,2122.0,378.0602,378.2796,377.8807,377.9804,2122.0
2016-05-02 14:20:00,379.0,379.8,379.0,379.4,3700.0,377.9804,378.7782,377.9804,378.3793,3700.0
2016-05-02 14:25:00,379.08,379.7,379.08,379.48,1112.0,378.0602,378.6785,378.0602,378.4591,1112.0
2016-05-02 14:30:00,379.5,379.68,378.9,378.91,1450.0,378.479,378.6586,377.8807,377.8906,1450.0
2016-05-02 14:35:00,379.1,379.11,378.8,378.84,1966.0,378.0801,378.0901,377.7809,377.8208,1966.0
2016-05-02 14:40:00,378.97,379.54,378.92,379.02,2931.0,377.9505,378.5189,377.9006,378.0003,2931.0
2016-05-02 14:45:00,379.3,379.5,379.3,379.5,1286.0,378.2796,378.479,378.2796,378.479,1286.0
2016-05-02 14:50:00,379.52,379.74,378.9,379.57,4074.0,378.499,378.7184,377.8807,378.5489,4074.0
2016-05-02 14:55:00,379.0,380.25,379.0,380.25,6213.0,377.9804,379.227,377.9804,379.227,6213.0
2016-05-02 15:00:00,380.05,381.63,380.05,381.63,4932.0,379.0276,380.6033,379.0276,380.6033,4932.0
2016-05-02 15:05:00,381.3,381.7,381.27,381.51,5300.0,380.2742,380.6731,380.2443,380.4836,5300.0
2016-05-02 15:10:00,381.3,381.82,381.25,381.42,4508.0,380.2742,380.7928,380.2243,380.3939,4508.0
2016-05-02 15:15:00,381.47,381.94,381.38,381.4,3825.0,380.4437,380.9125,380.354,380.3739,3825.0
2016-05-02 15:20:00,381.38,382.45,381.06,382.35,5204.0,380.354,381.4211,380.0348,381.3214,5204.0
2016-05-02 15:25:00,382.27,383.11,382.15,382.92,3400.0,381.2416,382.0793,381.1219,381.8898,3400.0
2016-05-02 15:30:00,382.78,383.59,382.45,383.56,5287.0,381.7502,382.558,381.4211,382.5281,5287.0
2016-05-02 15:35:00,383.73,383.92,383.38,383.49,5795.0,382.6977,382.8872,382.3486,382.4583,5795.0
2016-05-02 15:40:00,383.43,384.46,383.43,384.03,6421.0,382.3985,383.4257,382.3985,382.9969,6421.0
2016-05-02 15:45:00,383.89,383.99,383.46,383.61,4263.0,382.8572,382.957,382.4284,382.578,4263.0
2016-05-02 15:50:00,383.64,384.43,383.64,384.13,15248.0,382.6079,383.3958,382.6079,383.0966,15248.0
2016-05-02 15:55:00,384.37,385.0,384.09,384.52,29157.0,383.3359,383.9642,383.0567,383.4855,29157.0
2016-05-03 09:30:00,379.62,380.79,375.02,378.29,10394.0,378.5987,379.7656,374.0111,377.2723,10394.0
2016-05-03 09:35:00,378.37,380.93,377.12,380.54,2115.0,377.3521,379.9052,376.1054,379.5162,2115.0
2016-05-03 09:40:00,380.99,381.73,377.56,377.56,10160.0,379.965,380.703,376.5443,376.5443,10160.0
2016-05-03 09:45:00,378.03,378.03,374.52,374.52,6741.0,377.013,377.013,373.5124,373.5124,6741.0
2016-05-03 09:50:00,374.0,375.64,374.0,375.64,14550.0,372.9938,374.6294,372.9938,374.6294,14550.0
2016-05-03 09:55:00,375.55,375.87,375.0,375.24,4895.0,374.5397,374.8588,373.9911,374.2305,4895.0
2016-05-03 10:00:00,375.25,375.87,373.52,374.16,8879.0,374.2405,374.8588,372.5151,373.1534,8879.0
2016-05-03 10:05:00,374.0,375.54,373.8,373.8,13888.0,372.9938,374.5297,372.7944,372.7944,13888.0
2016-05-03 10:10:00,374.0,375.36,373.2,375.25,16705.0,372.9938,374.3502,372.196,374.2405,16705.0
2016-05-03 10:15:00,375.24,375.35,374.74,374.74,2900.0,374.2305,374.3402,373.7318,373.7318,2900.0
2016-05-03 10:20:00,375.28,375.38,373.94,374.47,5859.0,374.2704,374.3701,372.934,373.4626,5859.0
2016-05-03 10:25:00,374.84,375.56,374.46,374.46,5110.0,373.8316,374.5496,373.4526,373.4526,5110.0
2016-05-03 10:30:00,374.84,374.85,373.64,374.73,7844.0,373.8316,373.8416,372.6348,373.7219,7844.0
2016-05-03 10:35:00,374.32,374.64,373.5,374.0,6930.0,373.313,373.6321,372.4952,372.9938,6930.0
2016-05-03 10:40:00,373.52,374.79,373.23,374.0,5621.0,372.5151,373.7817,372.2259,372.9938,5621.0
2016-05-03 10:45:00,373.43,374.0,373.35,373.38,2932.0,372.4254,372.9938,372.3456,372.3755,2932.0
2016-05-03 10:50:00,373.82,374.51,373.15,374.06,10194.0,372.8143,373.5025,372.1461,373.0537,10194.0
2016-05-03 10:55:00,374.07,374.22,373.61,374.06,9652.0,373.0637,373.2132,372.6049,373.0537,9652.0
2016-05-03 11:00:00,374.0,375.4,373.5,375.0,5261.0,372.9938,374.3901,372.4952,373.9911,5261.0
2016-05-03 11:05:00,374.75,375.02,373.72,374.9,4640.0,373.7418,374.0111,372.7146,373.8914,4640.0
2016-05-03 11:10:00,374.75,375.01,374.4,374.81,2550.0,373.7418,374.0011,373.3928,373.8017,2550.0
2016-05-03 11:15:00,374.13,374.66,373.61,373.95,5110.0,373.1235,373.6521,372.6049,372.944,5110.0
2016-05-03 11:20:00,373.69,374.26,373.57,373.58,6617.0,372.6847,373.2531,372.565,372.575,6617.0
2016-05-03 11:25:00,373.8,375.73,373.79,375.27,4576.0,372.7944,374.7192,372.7844,374.2604,4576.0
2016-05-03 11:30:00,375.03,375.03,374.51,374.51,902.0,374.0211,374.0211,373.5025,373.5025,902.0
2016-05-03 11:35:00,374.98,375.51,374.15,374.15,1900.0,373.9712,374.4998,373.1434,373.1434,1900.0
2016-05-03 11:40:00,374.5,375.65,374.5,375.62,3640.0,373.4925,374.6394,373.4925,374.6095,3640.0
2016-05-03 11:45:00,375.1,376.99,375.1,376.7,2750.0,374.0909,375.9758,374.0909,375.6866,2750.0
2016-05-03 11:50:00,376.99,377.78,376.98,377.14,4500.0,375.9758,376.7637,375.9658,376.1254,4500.0
2016-05-03 11:55:00,376.5,377.3,375.66,377.29,2400.0,375.4871,376.285,374.6494,376.275,2400.0
2016-05-03 12:00:00,376.47,376.49,375.29,375.29,1560.0,375.4572,375.4771,374.2804,374.2804,1560.0
2016-05-03 12:05:00,374.82,375.48,374.82,374.94,1100.0,373.8116,374.4699,373.8116,373.9313,1100.0
2016-05-03 12:10:00,374.55,374.73,374.0,374.01,1634.0,373.5424,373.7219,372.9938,373.0038,1634.0
2016-05-03 12:15:00,374.0,375.25,373.74,375.01,6457.0,372.9938,374.2405,372.7345,374.0011,6457.0
2016-05-03 12:20:00,375.09,375.09,374.8,375.09,400.0,374.0809,374.0809,373.7917,374.0809,400.0
2016-05-03 12:25:00,374.96,375.21,374.42,374.42,1525.0,373.9513,374.2006,373.4127,373.4127,1525.0
2016-05-03 12:30:00,374.26,376.17,374.26,376.17,5094.0,373.2531,375.158,373.2531,375.158,5094.0
2016-05-03 12:35:00,375.76,376.59,375.76,376.35,2200.0,374.7491,375.5769,374.7491,375.3375,2200.0
2016-05-03 12:40:00,376.4,376.73,376.0,376.18,1650.0,375.3874,375.7165,374.9885,375.168,1650.0
2016-05-03 12:45:00,376.18,376.18,376.18,376.18,0.0,375.168,375.168,375.168,375.168,0.0
2016-05-03 12:50:00,376.18,376.58,375.88,376.38,3121.0,375.168,375.5669,374.8688,375.3674,3121.0
2016-05-03 12:55:00,376.06,377.14,376.05,376.69,11050.0,375.0483,376.1254,375.0383,375.6766,11050.0
2016-05-03 13:00:00,377.02,377.02,375.5,375.54,11312.0,376.0057,376.0057,374.4898,374.5297,11312.0
2016-05-03 13:05:00,375.54,377.35,375.54,377.35,3114.0,374.5297,376.3348,374.5297,376.3348,3114.0
2016-05-03 13:10:00,377.35,378.0,377.11,377.16,12589.0,376.3348,376.9831,376.0955,376.1453,12589.0
2016-05-03 13:15:00,377.47,377.48,377.26,377.26,400.0,376.4545,376.4645,376.2451,376.2451,400.0
2016-05-03 13:20:00,377.03,377.7,376.7,377.4,5038.0,376.0157,376.6839,375.6866,376.3847,5038.0
2016-05-03 13:25:00,377.22,378.47,377.03,377.34,13654.0,376.2052,377.4518,376.0157,376.3249,13654.0
2016-05-03 13:30:00,377.4,377.58,377.0,377.38,4765.0,376.3847,376.5642,375.9858,376.3647,4765.0
2016-05-03 13:35:00,377.27,379.5,377.27,379.5,3645.0,376.255,378.479,376.255,378.479,3645.0
2016-05-03 13:40:00,379.5,379.81,378.31,379.21,19882.0,378.479,378.7882,377.2922,378.1898,19882.0
2016-05-03 13:45:00,379.18,380.0,379.18,379.88,1596.0,378.1599,378.9777,378.1599,378.858,1596.0
2016-05-03 13:50:00,379.95,379.95,379.14,379.14,7000.0,378.9278,378.9278,378.12,378.12,7000.0
2016-05-03 13:55:00,378.87,378.97,378.68,378.77,2900.0,377.8507,377.9505,377.6612,377.751,2900.0
2016-05-03 14:00:00,378.99,379.42,378.57,378.57,3442.0,377.9704,378.3993,377.5515,377.5515,3442.0
2016-05-03 14:05:00,378.86,378.97,377.88,378.15,4300.0,377.8408,377.9505,376.8634,377.1327,4300.0
2016-05-03 14:10:00,378.39,378.4,377.0,377.73,1299.0,377.372,377.382,375.9858,376.7138,1299.0
2016-05-03 14:15:00,377.21,377.39,376.26,377.27,7265.0,376.1952,376.3747,375.2478,376.255,7265.0
2016-05-03 14:20:00,376.39,377.11,375.64,376.57,3675.0,375.3774,376.0955,374.6294,375.5569,3675.0
2016-05-03 14:25:00,376.47,377.14,376.03,376.28,16907.0,375.4572,376.1254,375.0184,375.2677,16907.0
2016-05-03 14:30:00,376.85,377.14,376.28,376.38,3100.0,375.8362,376.1254,375.2677,375.3674,3100.0
2016-05-03 14:35:00,376.71,376.98,376.49,376.57,11500.0,375.6965,375.9658,375.4771,375.5569,11500.0
2016-05-03 14:40:00,376.07,377.24,375.67,377.24,2200.0,375.0583,376.2251,374.6593,376.2251,2200.0
2016-05-03 14:45:00,376.92,376.92,375.92,376.05,2227.0,375.906,375.906,374.9087,375.0383,2227.0
2016-05-03 14:50:00,376.05,377.02,375.68,376.53,5863.0,375.0383,376.0057,374.6693,375.517,5863.0
2016-05-03 14:55:00,376.61,377.26,376.24,376.68,2440.0,375.5968,376.2451,375.2278,375.6666,2440.0
2016-05-03 15:00:00,376.92,376.92,376.05,376.05,1000.0,375.906,375.906,375.0383,375.0383,1000.0
2016-05-03 15:05:00,376.38,377.0,375.62,376.69,5862.0,375.3674,375.9858,374.6095,375.6766,5862.0
2016-05-03 15:10:00,376.95,376.95,375.4,375.58,2375.0,375.9359,375.9359,374.3901,374.5696,2375.0
2016-05-03 15:15:00,375.32,375.33,374.77,374.79,5272.0,374.3103,374.3203,373.7618,373.7817,5272.0
2016-05-03 15:20:00,374.78,375.72,374.0,374.56,2943.0,373.7717,374.7092,372.9938,373.5523,2943.0
2016-05-03 15:25:00,374.55,374.72,374.09,374.09,3300.0,373.5424,373.7119,373.0836,373.0836,3300.0
2016-05-03 15:30:00,374.47,374.49,373.11,373.36,4598.0,373.4626,373.4825,372.1062,372.3556,4598.0
2016-05-03 15:35:00,373.44,373.83,372.7,372.79,12394.0,372.4353,372.8243,371.6973,371.7871,12394.0
2016-05-03 15:40:00,372.99,373.6,372.19,373.18,13038.0,371.9866,372.5949,371.1887,372.176,13038.0
2016-05-03 15:45:00,372.99,373.6,372.25,373.26,12830.0,371.9866,372.5949,371.2485,372.2558,12830.0
2016-05-03 15:50:00,373.26,373.26,371.83,371.97,18009.0,372.2558,372.2558,370.8297,370.9693,18009.0
2016-05-03 15:55:00,371.99,372.02,370.77,371.32,57224.0,370.9892,371.0192,369.7725,370.321,57224.0
2016-05-04 09:30:00,370.06,371.09,365.0,367.01,20924.0,369.0644,370.0917,364.0181,366.0226,20924.0
2016-05-04 09:35:00,367.23,369.07,366.1,366.1,9009.0,366.2421,368.0771,365.1151,365.1151,9009.0
2016-05-04 09:40:00,367.68,368.42,365.97,366.45,6880.0,366.6908,367.4289,364.9854,365.4642,6880.0
2016-05-04 09:45:00,366.74,367.15,366.02,366.93,7795.0,365.7534,366.1623,365.0353,365.9429,7795.0
2016-05-04 09:50:00,367.19,368.33,367.18,367.76,5181.0,366.2022,367.3391,366.1922,366.7706,5181.0
2016-05-04 09:55:00,368.09,370.09,367.83,369.0,4580.0,367.0997,369.0944,366.8404,368.0073,4580.0
2016-05-04 10:00:00,368.74,369.37,367.89,368.18,4300.0,367.748,368.3763,366.9003,367.1895,4300.0
2016-05-04 10:05:00,368.54,369.23,368.1,368.2,4968.0,367.5485,368.2367,367.1097,367.2094,4968.0
2016-05-04 10:10:00,369.14,369.33,368.09,368.78,13587.0,368.1469,368.3364,367.0997,367.7879,13587.0
2016-05-04 10:15:00,368.83,369.0,367.65,368.29,10321.0,367.8377,368.0073,366.6609,367.2992,10321.0
2016-05-04 10:20:00,368.57,368.68,367.1,368.13,51107.0,367.5784,367.6882,366.1124,367.1396,51107.0
2016-05-04 10:25:00,368.13,368.66,367.4,367.4,4736.0,367.1396,367.6682,366.4116,366.4116,4736.0
2016-05-04 10:30:00,366.6,367.48,366.34,366.49,2278.0,365.6137,366.4914,365.3544,365.504,2278.0
2016-05-04 10:35:00,366.08,366.85,365.51,366.49,5125.0,365.0951,365.8631,364.5267,365.504,5125.0
2016-05-04 10:40:00,366.28,366.38,365.36,365.88,5250.0,365.2946,365.3943,364.3771,364.8957,5250.0
2016-05-04 10:45:00,365.54,365.76,364.44,364.78,5457.0,364.5566,364.776,363.4596,363.7986,5457.0
2016-05-04 10:50:00,364.75,364.79,363.37,364.01,7253.0,363.7687,363.8086,362.3924,363.0307,7253.0
2016-05-04 10:55:00,363.78,364.94,362.96,364.48,22903.0,362.8013,363.9582,361.9835,363.4995,22903.0
2016-05-04 11:00:00,364.23,364.69,363.12,363.93,19730.0,363.2501,363.7089,362.1431,362.9509,19730.0
2016-05-04 11:05:00,364.22,364.22,363.29,363.29,2600.0,363.2402,363.2402,362.3127,362.3127,2600.0
2016-05-04 11:10:00,363.08,363.08,362.08,362.69,5400.0,362.1032,362.1032,361.1059,361.7143,5400.0
2016-05-04 11:15:00,362.46,362.89,361.63,362.74,5600.0,361.4849,361.9137,360.6571,361.7641,5600.0
2016-05-04 11:20:00,362.71,362.75,362.0,362.0,22500.0,361.7342,361.7741,361.0261,361.0261,22500.0
2016-05-04 11:25:00,361.88,362.21,360.27,361.17,19976.0,360.9064,361.2356,359.3008,360.1984,19976.0
2016-05-04 11:30:00,361.36,361.51,360.56,360.61,10200.0,360.3878,360.5374,359.59,359.6399,10200.0
2016-05-04 11:35:00,361.0,363.74,361.0,363.63,24012.0,360.0288,362.7614,360.0288,362.6517,24012.0
2016-05-04 11:40:00,363.63,363.83,363.08,363.25,11878.0,362.6517,362.8512,362.1032,362.2728,11878.0
2016-05-04 11:45:00,363.25,363.95,362.41,363.05,10233.0,362.2728,362.9709,361.435,362.0733,10233.0
2016-05-04 11:50:00,363.0,363.48,362.33,362.33,4747.0,362.0234,362.5021,361.3552,361.3552,4747.0
2016-05-04 11:55:00,362.52,363.29,361.88,362.0,5000.0,361.5447,362.3127,360.9064,361.0261,5000.0
2016-05-04 12:00:00,362.11,363.27,362.03,362.28,2760.0,361.1358,362.2927,361.056,361.3054,2760.0
2016-05-04 12:05:00,362.76,365.0,362.53,364.7,16918.0,361.7841,364.0181,361.5547,363.7189,16918.0
2016-05-04 12:10:00,364.61,366.32,364.19,366.31,4816.0,363.6291,365.3345,363.2102,365.3245,4816.0
2016-05-04 12:15:00,366.47,366.5,363.82,363.82,17840.0,365.4841,365.514,362.8412,362.8412,17840.0
2016-05-04 12:20:00,363.6,363.99,363.18,363.78,2700.0,362.6218,363.0108,362.2029,362.8013,2700.0
2016-05-04 12:25:00,363.12,365.05,363.12,365.05,4472.0,362.1431,364.0679,362.1431,364.0679,4472.0
2016-05-04 12:30:00,364.83,365.02,363.73,364.17,15199.0,363.8485,364.038,362.7515,363.1903,15199.0
2016-05-04 12:35:00,364.0,364.44,363.79,363.84,2172.0,363.0207,363.4596,362.8113,362.8612,2172.0
2016-05-04 12:40:00,364.02,364.02,363.08,363.23,1000.0,363.0407,363.0407,362.1032,362.2528,1000.0
2016-05-04 12:45:00,363.17,363.59,363.17,363.59,1050.0,362.193,362.6118,362.193,362.6118,1050.0
2016-05-04 12:50:00,363.37,363.37,362.99,362.99,400.0,362.3924,362.3924,362.0135,362.0135,400.0
2016-05-04 12:55:00,363.23,363.38,362.42,362.42,3534.0,362.2528,362.4024,361.445,361.445,3534.0
2016-05-04 13:00:00,362.64,363.04,362.64,362.68,2700.0,361.6644,362.0633,361.6644,361.7043,2700.0
2016-05-04 13:05:00,363.04,363.04,362.22,362.46,1200.0,362.0633,362.0633,361.2455,361.4849,1200.0
2016-05-04 13:10:00,362.14,362.2,362.06,362.09,1549.0,361.1657,361.2256,361.086,361.1159,1549.0
2016-05-04 13:15:00,362.2,363.19,362.06,363.0,6769.0,361.2256,362.2129,361.086,362.0234,6769.0
2016-05-04 13:20:00,363.05,363.2,362.87,363.08,1200.0,362.0733,362.2229,361.8938,362.1032,1200.0
2016-05-04 13:25:00,362.74,363.2,362.64,363.14,2053.0,361.7641,362.2229,361.6644,362.1631,2053.0
2016-05-04 13:30:00,363.12,363.12,362.5,362.68,1500.0,362.1431,362.1431,361.5248,361.7043,1500.0
2016-05-04 13:35:00,362.54,362.8,361.93,362.25,4380.0,361.5647,361.824,360.9563,361.2755,4380.0
2016-05-04 13:40:00,362.13,362.44,362.01,362.13,2905.0,361.1558,361.4649,361.0361,361.1558,2905.0
2016-05-04 13:45:00,361.92,363.43,361.92,363.35,4701.0,360.9463,362.4523,360.9463,362.3725,4701.0
2016-05-04 13:50:00,363.41,364.37,363.3,364.2,11636.0,362.4323,363.3897,362.3226,363.2202,11636.0
2016-05-04 13:55:00,364.24,364.32,363.28,364.27,6105.0,363.2601,363.3399,362.3027,363.29,6105.0
2016-05-04 14:00:00,364.0,364.03,362.44,362.61,3740.0,363.0207,363.0507,361.4649,361.6345,3740.0
2016-05-04 14:05:00,362.9,363.2,362.45,362.8,3730.0,361.9237,362.2229,361.4749,361.824,3730.0
2016-05-04 14:10:00,362.42,362.74,362.06,362.28,11872.0,361.445,361.7641,361.086,361.3054,11872.0
2016-05-04 14:15:00,362.18,362.83,362.11,362.83,2500.0,361.2056,361.8539,361.1358,361.8539,2500.0
2016-05-04 14:20:00,362.67,363.31,362.65,363.31,1500.0,361.6943,362.3326,361.6744,362.3326,1500.0
2016-05-04 14:25:00,363.11,363.85,362.39,362.52,5301.0,362.1331,362.8711,361.4151,361.5447,5301.0
2016-05-04 14:30:00,362.5,363.17,362.41,363.17,3120.0,361.5248,362.193,361.435,362.193,3120.0
2016-05-04 14:35:00,362.69,363.95,362.69,363.95,6800.0,361.7143,362.9709,361.7143,362.9709,6800.0
2016-05-04 14:40:00,363.62,363.62,362.28,362.29,1850.0,362.6418,362.6418,361.3054,361.3153,1850.0
2016-05-04 14:45:00,362.7,363.1,361.68,361.82,12480.0,361.7242,362.1232,360.707,360.8466,12480.0
2016-05-04 14:50:00,362.41,362.41,361.08,361.23,19854.0,361.435,361.435,360.1086,360.2582,19854.0
2016-05-04 14:55:00,361.01,361.08,360.25,360.34,6725.0,360.0388,360.1086,359.2808,359.3706,6725.0
2016-05-04 15:00:00,360.3,361.54,360.29,360.92,18926.0,359.3307,360.5674,359.3207,359.949,18926.0
2016-05-04 15:05:00,360.65,360.95,360.51,360.9,2808.0,359.6798,359.9789,359.5401,359.9291,2808.0
2016-05-04 15:10:00,360.6,361.35,360.4,361.29,7372.0,359.6299,360.3779,359.4304,360.318,7372.0
2016-05-04 15:15:00,361.34,361.89,360.55,361.75,13934.0,360.3679,360.9164,359.58,360.7768,13934.0
2016-05-04 15:20:00,361.23,361.56,360.96,361.21,5425.0,360.2582,360.5873,359.9889,360.2382,5425.0
2016-05-04 15:25:00,361.21,361.29,360.71,361.05,4016.0,360.2382,360.318,359.7396,360.0787,4016.0
2016-05-04 15:30:00,360.78,361.4,360.77,361.01,7519.0,359.8094,360.4277,359.7994,360.0388,7519.0
2016-05-04 15:35:00,361.01,361.53,360.87,361.53,16077.0,360.0388,360.5574,359.8992,360.5574,16077.0
2016-05-04 15:40:00,361.41,362.81,361.41,362.73,19272.0,360.4377,361.8339,360.4377,361.7542,19272.0
2016-05-04 15:45:00,362.75,362.77,361.81,362.09,13793.0,361.7741,361.7941,360.8366,361.1159,13793.0
2016-05-04 15:50:00,362.0,362.19,361.0,361.09,16055.0,361.0261,361.2156,360.0288,360.1186,16055.0
2016-05-04 15:55:00,361.0,361.27,360.5,360.64,41165.0,360.0288,360.2981,359.5302,359.6698,41165.0
2016-05-05 09:30:00,377.13,379.99,375.55,376.63,44051.0,376.1154,378.9677,374.5397,375.6168,44051.0
2016-05-05 09:35:00,377.07,378.6,375.55,376.54,24566.0,376.0556,377.5815,374.5397,375.527,24566.0
2016-05-05 09:40:00,376.54,376.86,372.51,374.31,39473.0,375.527,375.8461,371.5078,373.303,39473.0
2016-05-05 09:45:00,374.67,379.71,373.11,378.1,34967.0,373.662,378.6885,372.1062,377.0828,34967.0
2016-05-05 09:50:00,378.04,378.08,374.33,375.73,27873.0,377.023,377.0629,373.323,374.7192,27873.0
2016-05-05 09:55:00,377.1,378.01,374.68,374.68,33306.0,376.0855,376.9931,373.672,373.672,33306.0
2016-05-05 10:00:00,375.25,376.08,374.45,375.44,56021.0,374.2405,375.0682,373.4426,374.43,56021.0
2016-05-05 10:05:00,375.6,377.28,375.13,375.13,38156.0,374.5895,376.265,374.1208,374.1208,38156.0
2016-05-05 10:10:00,375.48,377.94,375.48,377.58,13204.0,374.4699,376.9232,374.4699,376.5642,13204.0
2016-05-05 10:15:00,377.32,377.44,376.51,377.03,13097.0,376.3049,376.4246,375.4971,376.0157,13097.0
2016-05-05 10:20:00,377.03,377.36,375.09,375.51,8050.0,376.0157,376.3448,374.0809,374.4998,8050.0
2016-05-05 10:25:00,376.03,376.16,374.17,374.5,14161.0,375.0184,375.148,373.1634,373.4925,14161.0
2016-05-05 10:30:00,374.36,375.63,374.0,374.0,10350.0,373.3529,374.6195,372.9938,372.9938,10350.0
2016-05-05 10:35:00,374.0,374.0,372.03,373.33,30891.0,372.9938,372.9938,371.0291,372.3256,30891.0
2016-05-05 10:40:00,373.31,373.37,369.11,373.37,52181.0,372.3057,372.3655,368.117,372.3655,52181.0
2016-05-05 10:45:00,372.36,373.5,371.11,372.61,33869.0,371.3583,372.4952,370.1116,371.6076,33869.0
2016-05-05 10:50:00,372.62,374.59,371.26,374.59,20813.0,371.6176,373.5823,370.2612,373.5823,20813.0
2016-05-05 10:55:00,374.67,375.6,373.95,375.56,11022.0,373.662,374.5895,372.944,374.5496,11022.0
2016-05-05 11:00:00,375.58,376.66,374.91,375.28,9300.0,374.5696,375.6467,373.9014,374.2704,9300.0
2016-05-05 11:05:00,375.31,376.85,375.06,376.37,10572.0,374.3003,375.8362,374.051,375.3575,10572.0
2016-05-05 11:10:00,376.68,376.69,375.68,375.68,6155.0,375.6666,375.6766,374.6693,374.6693,6155.0
2016-05-05 11:15:00,375.71,375.71,375.34,375.5,1950.0,374.6992,374.6992,374.3302,374.4898,1950.0
2016-05-05 11:20:00,375.66,376.91,375.42,375.99,13703.0,374.6494,375.896,374.41,374.9785,13703.0
2016-05-05 11:25:00,376.02,376.27,375.29,375.57,15615.0,375.0084,375.2577,374.2804,374.5596,15615.0
2016-05-05 11:30:00,375.29,377.0,375.26,375.97,15710.0,374.2804,375.9858,374.2505,374.9585,15710.0
2016-05-05 11:35:00,376.01,378.21,376.01,377.93,10825.0,374.9984,377.1925,374.9984,376.9133,10825.0
2016-05-05 11:40:00,378.12,378.5,377.19,378.5,7930.0,377.1028,377.4817,376.1753,377.4817,7930.0
2016-05-05 11:45:00,378.6,379.55,378.07,378.09,9521.0,377.5815,378.5289,377.0529,377.0728,9521.0
2016-05-05 11:50:00,378.43,378.43,377.03,377.89,8557.0,377.4119,377.4119,376.0157,376.8734,8557.0
2016-05-05 11:55:00,378.0,379.9,377.61,379.9,8817.0,376.9831,378.878,376.5941,378.878,8817.0
2016-05-05 12:00:00,379.53,381.61,379.32,380.22,26054.0,378.509,380.5834,378.2995,379.1971,26054.0
2016-05-05 12:05:00,380.13,380.21,377.94,378.49,10000.0,379.1073,379.1871,376.9232,377.4718,10000.0
2016-05-05 12:10:00,377.73,379.3,377.73,378.68,7900.0,376.7138,378.2796,376.7138,377.6612,7900.0
2016-05-05 12:15:00,378.54,378.96,378.35,378.79,3768.0,377.5216,377.9405,377.3321,377.771,3768.0
2016-05-05 12:20:00,378.7,379.74,378.31,379.41,5064.0,377.6812,378.7184,377.2922,378.3893,5064.0
2016-05-05 12:25:00,379.38,379.59,377.59,379.0,13779.0,378.3594,378.5688,376.5742,377.9804,13779.0
2016-05-05 12:30:00,378.95,378.95,378.08,378.48,7553.0,377.9305,377.9305,377.0629,377.4618,7553.0
2016-05-05 12:35:00,378.25,378.39,377.03,377.99,12413.0,377.2324,377.372,376.0157,376.9731,12413.0
2016-05-05 12:40:00,378.24,378.51,377.26,377.31,8592.0,377.2224,377.4917,376.2451,376.2949,8592.0
2016-05-05 12:45:00,377.3,377.55,376.23,377.03,4712.0,376.285,376.5343,375.2178,376.0157,4712.0
2016-05-05 12:50:00,377.03,377.69,376.94,377.67,1700.0,376.0157,376.6739,375.9259,376.654,1700.0
2016-05-05 12:55:00,377.64,378.34,377.35,377.79,3657.0,376.624,377.3222,376.3348,376.7736,3657.0
2016-05-05 13:00:00,378.22,378.22,376.55,376.55,5343.0,377.2025,377.2025,375.537,375.537,5343.0
2016-05-05 13:05:00,377.0,377.7,376.94,377.53,3100.0,375.9858,376.6839,375.9259,376.5143,3100.0
2016-05-05 13:10:00,376.51,377.15,376.18,376.25,2858.0,375.4971,376.1354,375.168,375.2378,2858.0
2016-05-05 13:15:00,376.02,376.61,375.44,376.5,2697.0,375.0084,375.5968,374.43,375.4871,2697.0
2016-05-05 13:20:00,376.58,376.58,374.77,375.61,5372.0,375.5669,375.5669,373.7618,374.5995,5372.0
2016-05-05 13:25:00,374.85,375.02,373.61,374.91,9543.0,373.8416,374.0111,372.6049,373.9014,9543.0
2016-05-05 13:30:00,374.28,375.06,374.28,374.86,12250.0,373.2731,374.051,373.2731,373.8515,12250.0
2016-05-05 13:35:00,374.86,374.88,374.29,374.56,6470.0,373.8515,373.8715,373.2831,373.5523,6470.0
2016-05-05 13:40:00,374.71,377.04,374.71,376.51,6501.0,373.7019,376.0257,373.7019,375.4971,6501.0
2016-05-05 13:45:00,376.47,376.7,375.53,375.74,7336.0,375.4572,375.6866,374.5197,374.7292,7336.0
2016-05-05 13:50:00,375.37,375.74,374.9,374.99,10000.0,374.3602,374.7292,373.8914,373.9812,10000.0
2016-05-05 13:55:00,375.19,377.36,375.19,377.03,13350.0,374.1806,376.3448,374.1806,376.0157,13350.0
2016-05-05 14:00:00,377.05,378.95,376.21,378.27,12301.0,376.0356,377.9305,375.1979,377.2524,12301.0
2016-05-05 14:05:00,378.26,380.46,378.15,380.32,19479.0,377.2424,379.4365,377.1327,379.2968,19479.0
2016-05-05 14:10:00,380.05,380.75,379.32,379.85,7300.0,379.0276,379.7257,378.2995,378.8281,7300.0
2016-05-05 14:15:00,379.85,380.39,378.0,378.0,7415.0,378.8281,379.3666,376.9831,376.9831,7415.0
2016-05-05 14:20:00,378.03,379.37,378.0,378.69,13175.0,377.013,378.3494,376.9831,377.6712,13175.0
2016-05-05 14:25:00,378.39,378.8,377.48,377.59,6140.0,377.372,377.7809,376.4645,376.5742,6140.0
2016-05-05 14:30:00,377.88,378.73,377.86,378.2,9500.0,376.8634,377.7111,376.8435,377.1825,9500.0
2016-05-05 14:35:00,378.61,378.97,377.83,378.49,10006.0,377.5914,377.9505,376.8135,377.4718,10006.0
2016-05-05 14:40:00,378.65,379.7,378.56,379.69,11255.0,377.6313,378.6785,377.5416,378.6685,11255.0
2016-05-05 14:45:00,379.21,380.21,379.21,379.54,8187.0,378.1898,379.1871,378.1898,378.5189,8187.0
2016-05-05 14:50:00,379.5,379.83,379.11,379.19,7600.0,378.479,378.8082,378.0901,378.1699,7600.0
2016-05-05 14:55:00,379.31,379.53,378.7,378.7,8950.0,378.2896,378.509,377.6812,377.6812,8950.0
2016-05-05 15:00:00,379.01,379.51,378.32,378.8,8426.0,377.9904,378.489,377.3022,377.7809,8426.0
2016-05-05 15:05:00,378.82,378.82,378.22,378.56,4908.0,377.8009,377.8009,377.2025,377.5416,4908.0
2016-05-05 15:10:00,378.57,379.32,378.53,379.08,3598.0,377.5515,378.2995,377.5117,378.0602,3598.0
2016-05-05 15:15:00,379.38,379.94,378.82,379.3,6263.0,378.3594,378.9179,377.8009,378.2796,6263.0
2016-05-05 15:20:00,379.46,380.0,379.44,379.78,6050.0,378.4392,378.9777,378.4192,378.7583,6050.0
2016-05-05 15:25:00,379.83,379.88,379.05,379.31,7034.0,378.8082,378.858,378.0303,378.2896,7034.0
2016-05-05 15:30:00,379.23,379.98,378.99,379.26,10437.0,378.2098,378.9578,377.9704,378.2397,10437.0
2016-05-05 15:35:00,379.41,379.49,378.21,378.88,9542.0,378.3893,378.4691,377.1925,377.8607,9542.0
2016-05-05 15:40:00,378.92,379.19,378.57,379.11,21164.0,377.9006,378.1699,377.5515,378.0901,21164.0
2016-05-05 15:45:00,379.24,379.42,378.33,378.33,14949.0,378.2197,378.3993,377.3122,377.3122,14949.0
2016-05-05 15:50:00,377.97,378.51,376.63,376.63,27963.0,376.9532,377.4917,375.6168,375.6168,27963.0
2016-05-05 15:55:00,376.85,378.2,376.15,377.73,46298.0,375.8362,377.1825,375.1381,376.7138,46298.0
2016-05-06 09:30:00,376.36,376.36,374.37,374.37,26102.0,375.3475,375.3475,373.3628,373.3628,26102.0
2016-05-06 09:35:00,374.01,377.24,374.01,376.53,6000.0,373.0038,376.2251,373.0038,375.517,6000.0
2016-05-06 09:40:00,376.63,377.43,375.0,375.01,9045.0,375.6168,376.4146,373.9911,374.0011,9045.0
2016-05-06 09:45:00,375.02,375.47,373.13,374.21,13099.0,374.0111,374.4599,372.1262,373.2033,13099.0
2016-05-06 09:50:00,373.15,375.58,372.36,374.96,33633.0,372.1461,374.5696,371.3583,373.9513,33633.0
2016-05-06 09:55:00,374.66,376.11,372.84,372.84,14383.0,373.6521,375.0982,371.837,371.837,14383.0
2016-05-06 10:00:00,373.23,376.13,372.02,375.22,8324.0,372.2259,375.1181,371.0192,374.2106,8324.0
2016-05-06 10:05:00,375.07,376.01,375.07,375.47,4252.0,374.061,374.9984,374.061,374.4599,4252.0
2016-05-06 10:10:00,375.26,375.47,373.75,374.74,14061.0,374.2505,374.4599,372.7445,373.7318,14061.0
2016-05-06 10:15:00,374.64,374.72,374.0,374.72,2200.0,373.6321,373.7119,372.9938,373.7119,2200.0
2016-05-06 10:20:00,374.0,374.75,373.73,374.52,19344.0,372.9938,373.7418,372.7246,373.5124,19344.0
2016-05-06 10:25:00,374.4,374.86,373.18,373.18,18177.0,373.3928,373.8515,372.176,372.176,18177.0
2016-05-06 10:30:00,373.5,373.9,372.62,372.84,9311.0,372.4952,372.8941,371.6176,371.837,9311.0
2016-05-06 10:35:00,373.0,374.04,372.68,373.86,21364.0,371.9965,373.0337,371.6774,372.8542,21364.0
2016-05-06 10:40:00,373.4,373.4,371.28,371.28,5816.0,372.3955,372.3955,370.2812,370.2812,5816.0
2016-05-06 10:45:00,371.5,371.5,369.62,369.91,25303.0,370.5006,370.5006,368.6256,368.9148,25303.0
2016-05-06 10:50:00,369.91,371.29,369.88,370.44,7263.0,368.9148,370.2911,368.8849,369.4434,7263.0
2016-05-06 10:55:00,370.51,370.51,369.75,370.1,8675.0,369.5132,369.5132,368.7553,369.1043,8675.0
2016-05-06 11:00:00,370.0,370.98,369.75,370.9,13888.0,369.0046,369.982,368.7553,369.9022,13888.0
2016-05-06 11:05:00,370.45,370.5,369.88,370.03,5145.0,369.4534,369.5033,368.8849,369.0345,5145.0
2016-05-06 11:10:00,370.16,370.4,369.99,370.0,8600.0,369.1642,369.4035,368.9946,369.0046,8600.0
2016-05-06 11:15:00,370.0,370.67,369.78,370.43,8001.0,369.0046,369.6728,368.7852,369.4334,8001.0
2016-05-06 11:20:00,370.67,372.79,370.01,371.6,4152.0,369.6728,371.7871,369.0146,370.6003,4152.0
2016-05-06 11:25:00,371.67,371.99,371.07,371.07,6820.0,370.6701,370.9892,370.0717,370.0717,6820.0
2016-05-06 11:30:00,370.7,370.97,369.98,370.55,4486.0,369.7027,369.972,368.9847,369.5531,4486.0
2016-05-06 11:35:00,370.0,370.21,369.27,369.27,9424.0,369.0046,369.214,368.2766,368.2766,9424.0
2016-05-06 11:40:00,369.27,369.3,368.35,368.35,6574.0,368.2766,368.3065,367.359,367.359,6574.0
2016-05-06 11:45:00,368.5,368.62,367.71,368.0,26392.0,367.5086,367.6283,366.7208,367.01,26392.0
2016-05-06 11:50:00,368.01,368.6,368.0,368.22,4800.0,367.02,367.6084,367.01,367.2294,4800.0
2016-05-06 11:55:00,368.44,368.6,368.02,368.46,9553.0,367.4488,367.6084,367.0299,367.4687,9553.0
2016-05-06 12:00:00,368.66,369.59,367.63,367.63,8827.0,367.6682,368.5957,366.641,366.641,8827.0
2016-05-06 12:05:00,368.19,368.23,366.84,366.85,5478.0,367.1995,367.2394,365.8531,365.8631,5478.0
2016-05-06 12:10:00,366.94,368.23,366.88,368.01,5160.0,365.9528,367.2394,365.893,367.02,5160.0
2016-05-06 12:15:00,368.0,368.02,367.3,367.42,1900.0,367.01,367.0299,366.3119,366.4315,1900.0
2016-05-06 12:20:00,367.76,367.76,367.0,367.2,2630.0,366.7706,366.7706,366.0127,366.2121,2630.0
2016-05-06 12:25:00,366.89,367.38,366.22,366.5,5054.0,365.903,366.3916,365.2348,365.514,5054.0
2016-05-06 12:30:00,366.44,367.13,365.93,367.13,4600.0,365.4542,366.1423,364.9456,366.1423,4600.0
2016-05-06 12:35:00,367.13,367.68,366.85,367.26,3000.0,366.1423,366.6908,365.8631,366.272,3000.0
2016-05-06 12:40:00,367.25,367.7,366.85,367.69,3700.0,366.262,366.7108,365.8631,366.7008,3700.0
2016-05-06 12:45:00,367.57,367.71,366.98,367.36,3600.0,366.5811,366.7208,365.9927,366.3717,3600.0
2016-05-06 12:50:00,367.46,367.46,366.57,366.78,3400.0,366.4714,366.4714,365.5838,365.7933,3400.0
2016-05-06 12:55:00,367.0,368.19,367.0,367.87,3070.0,366.0127,367.1995,366.0127,366.8803,3070.0
2016-05-06 13:00:00,368.1,368.2,367.52,367.71,8557.0,367.1097,367.2094,366.5313,366.7208,8557.0
2016-05-06 13:05:00,368.49,369.02,368.0,368.81,3338.0,367.4987,368.0272,367.01,367.8178,3338.0
2016-05-06 13:10:00,368.84,369.5,368.71,369.01,6534.0,367.8477,368.5059,367.7181,368.0173,6534.0
2016-05-06 13:15:00,369.55,370.41,369.46,369.46,11477.0,368.5558,369.4135,368.4661,368.4661,11477.0
2016-05-06 13:20:00,369.72,370.53,369.72,370.42,8230.0,368.7254,369.5332,368.7254,369.4235,8230.0
2016-05-06 13:25:00,370.39,370.84,369.9,370.69,2161.0,369.3936,369.8423,368.9049,369.6927,2161.0
2016-05-06 13:30:00,370.49,370.65,369.76,370.4,2275.0,369.4933,369.6529,368.7652,369.4035,2275.0
2016-05-06 13:35:00,370.74,371.55,370.7,371.55,5525.0,369.7426,370.5504,369.7027,370.5504,5525.0
2016-05-06 13:40:00,371.56,371.56,370.4,370.44,2837.0,370.5604,370.5604,369.4035,369.4434,2837.0
2016-05-06 13:45:00,370.4,370.62,370.0,370.0,4900.0,369.4035,369.6229,369.0046,369.0046,4900.0
2016-05-06 13:50:00,370.0,370.09,369.96,370.02,2500.0,369.0046,369.0944,368.9647,369.0245,2500.0
2016-05-06 13:55:00,370.05,371.53,369.58,371.53,4197.0,369.0545,370.5305,368.5857,370.5305,4197.0
2016-05-06 14:00:00,371.54,371.85,371.05,371.37,4170.0,370.5405,370.8496,370.0518,370.3709,4170.0
2016-05-06 14:05:00,371.39,372.54,371.03,372.54,9504.0,370.3909,371.5378,370.0318,371.5378,9504.0
2016-05-06 14:10:00,372.08,372.09,370.78,370.92,3297.0,371.079,371.089,369.7825,369.9221,3297.0
2016-05-06 14:15:00,371.25,372.56,371.09,372.56,3934.0,370.2512,371.5577,370.0917,371.5577,3934.0
2016-05-06 14:20:00,372.42,372.47,371.88,372.02,6112.0,371.4181,371.468,370.8795,371.0192,6112.0
2016-05-06 14:25:00,372.13,373.04,371.99,372.29,3729.0,371.1289,372.0364,370.9892,371.2884,3729.0
2016-05-06 14:30:00,372.28,372.33,370.93,371.35,8776.0,371.2785,371.3283,369.9321,370.351,8776.0
2016-05-06 14:35:00,371.55,371.55,370.29,370.5,8104.0,370.5504,370.5504,369.2938,369.5033,8104.0
2016-05-06 14:40:00,370.49,371.33,370.28,370.68,7126.0,369.4933,370.331,369.2838,369.6828,7126.0
2016-05-06 14:45:00,370.89,371.76,370.69,371.32,8835.0,369.8922,370.7599,369.6927,370.321,8835.0
2016-05-06 14:50:00,371.26,371.8,371.26,371.8,3800.0,370.2612,370.7998,370.2612,370.7998,3800.0
2016-05-06 14:55:00,371.34,372.13,371.34,371.82,8320.0,370.341,371.1289,370.341,370.8197,8320.0
2016-05-06 15:00:00,371.87,372.36,371.39,371.78,4640.0,370.8696,371.3583,370.3909,370.7798,4640.0
2016-05-06 15:05:00,372.01,372.13,371.36,371.9,6300.0,371.0092,371.1289,370.3609,370.8995,6300.0
2016-05-06 15:10:00,371.9,372.16,370.69,371.15,11295.0,370.8995,371.1588,369.6927,370.1515,11295.0
2016-05-06 15:15:00,371.15,371.42,370.65,371.07,8000.0,370.1515,370.4208,369.6529,370.0717,8000.0
2016-05-06 15:20:00,371.02,371.99,370.9,371.49,8195.0,370.0219,370.9892,369.9022,370.4906,8195.0
2016-05-06 15:25:00,371.45,371.99,371.41,371.6,2239.0,370.4507,370.9892,370.4108,370.6003,2239.0
2016-05-06 15:30:00,371.32,371.32,369.62,370.37,4460.0,370.321,370.321,368.6256,369.3736,4460.0
2016-05-06 15:35:00,370.13,370.57,369.26,369.37,3227.0,369.1343,369.5731,368.2666,368.3763,3227.0
2016-05-06 15:40:00,369.29,369.69,368.23,368.23,8883.0,368.2965,368.6954,367.2394,367.2394,8883.0
2016-05-06 15:45:00,368.24,369.29,367.69,368.8,11732.0,367.2493,368.2965,366.7008,367.8078,11732.0
2016-05-06 15:50:00,368.8,369.71,368.46,369.34,6865.0,367.8078,368.7154,367.4687,368.3464,6865.0
2016-05-06 15:55:00,369.47,370.33,369.34,369.95,26077.0,368.476,369.3337,368.3464,368.9547,26077.0
2016-05-09 09:30:00,370.2,373.46,370.2,373.27,6963.0,369.2041,372.4553,369.2041,372.2658,6963.0
2016-05-09 09:35:00,373.46,375.73,373.29,374.07,7357.0,372.4553,374.7192,372.2858,373.0637,7357.0
2016-05-09 09:40:00,373.6,375.24,373.5,374.88,5100.0,372.5949,374.2305,372.4952,373.8715,5100.0
2016-05-09 09:45:00,374.7,377.49,374.29,374.29,30326.0,373.692,376.4745,373.2831,373.2831,30326.0
2016-05-09 09:50:00,375.09,376.62,374.21,375.28,7501.0,374.0809,375.6068,373.2033,374.2704,7501.0
2016-05-09 09:55:00,374.62,376.77,374.62,376.73,20010.0,373.6122,375.7564,373.6122,375.7165,20010.0
2016-05-09 10:00:00,376.93,377.89,375.46,375.46,2900.0,375.916,376.8734,374.4499,374.4499,2900.0
2016-05-09 10:05:00,376.09,377.26,375.64,377.26,2521.0,375.0782,376.2451,374.6294,376.2451,2521.0
2016-05-09 10:10:00,377.45,377.54,376.9,377.47,11039.0,376.4346,376.5243,375.886,376.4545,11039.0
2016-05-09 10:15:00,377.79,378.27,377.19,377.75,9700.0,376.7736,377.2524,376.1753,376.7338,9700.0
2016-05-09 10:20:00,377.77,377.77,375.23,376.41,22786.0,376.7537,376.7537,374.2205,375.3974,22786.0
2016-05-09 10:25:00,376.51,376.75,375.72,376.75,2308.0,375.4971,375.7364,374.7092,375.7364,2308.0
2016-05-09 10:30:00,376.38,378.1,376.2,376.8,18700.0,375.3674,377.0828,375.1879,375.7863,18700.0
2016-05-09 10:35:00,376.58,377.36,376.09,376.44,11730.0,375.5669,376.3448,375.0782,375.4273,11730.0
2016-05-09 10:40:00,376.77,378.28,376.7,377.21,4775.0,375.7564,377.2623,375.6866,376.1952,4775.0
2016-05-09 10:45:00,377.65,379.71,377.65,379.1,26595.0,376.634,378.6885,376.634,378.0801,26595.0
2016-05-09 10:50:00,379.27,380.91,378.97,379.51,17500.0,378.2497,379.8853,377.9505,378.489,17500.0
2016-05-09 10:55:00,379.67,380.35,378.41,379.82,10896.0,378.6486,379.3268,377.392,378.7982,10896.0
2016-05-09 11:00:00,379.76,381.29,379.75,381.26,4130.0,378.7383,380.2642,378.7284,380.2343,4130.0
2016-05-09 11:05:00,381.2,381.2,379.65,379.65,5930.0,380.1745,380.1745,378.6286,378.6286,5930.0
2016-05-09 11:10:00,379.61,380.13,377.62,377.62,14543.0,378.5887,379.1073,376.6041,376.6041,14543.0
2016-05-09 11:15:00,377.9,378.58,377.67,378.1,1641.0,376.8833,377.5615,376.654,377.0828,1641.0
2016-05-09 11:20:00,378.83,381.0,378.54,379.84,16514.0,377.8108,379.975,377.5216,378.8181,16514.0
2016-05-09 11:25:00,379.91,380.16,379.21,380.07,17680.0,378.8879,379.1373,378.1898,379.0475,17680.0
2016-05-09 11:30:00,379.71,380.21,378.97,378.97,1430.0,378.6885,379.1871,377.9505,377.9505,1430.0
2016-05-09 11:35:00,378.56,381.32,378.4,380.49,23512.0,377.5416,380.2941,377.382,379.4664,23512.0
2016-05-09 11:40:00,380.27,380.57,379.59,379.88,17000.0,379.247,379.5462,378.5688,378.858,17000.0
2016-05-09 11:45:00,380.0,380.96,379.39,379.39,15204.0,378.9777,379.9351,378.3693,378.3693,15204.0
2016-05-09 11:50:00,379.89,379.89,378.93,379.57,3553.0,378.868,378.868,377.9106,378.5489,3553.0
2016-05-09 11:55:00,379.71,379.78,379.01,379.01,9182.0,378.6885,378.7583,377.9904,377.9904,9182.0
2016-05-09 12:00:00,379.21,379.4,378.34,378.86,1600.0,378.1898,378.3793,377.3222,377.8408,1600.0
2016-05-09 12:05:00,378.84,378.84,377.25,377.81,6900.0,377.8208,377.8208,376.2351,376.7936,6900.0
2016-05-09 12:10:00,377.07,379.28,377.07,378.6,14680.0,376.0556,378.2596,376.0556,377.5815,14680.0
2016-05-09 12:15:00,378.83,378.83,377.96,377.96,1700.0,377.8108,377.8108,376.9432,376.9432,1700.0
2016-05-09 12:20:00,377.8,378.34,377.31,378.34,1300.0,376.7836,377.3222,376.2949,377.3222,1300.0
2016-05-09 12:25:00,379.37,379.37,378.34,378.37,1666.0,378.3494,378.3494,377.3222,377.3521,1666.0
2016-05-09 12:30:00,378.99,378.99,377.37,378.5,15259.0,377.9704,377.9704,376.3548,377.4817,15259.0
2016-05-09 12:35:00,378.57,378.57,376.8,377.52,5906.0,377.5515,377.5515,375.7863,376.5044,5906.0
2016-05-09 12:40:00,377.68,377.98,377.28,377.93,950.0,376.6639,376.9631,376.265,376.9133,950.0
2016-05-09 12:45:00,377.91,377.91,377.16,377.17,5100.0,376.8933,376.8933,376.1453,376.1553,5100.0
2016-05-09 12:50:00,376.92,377.73,376.75,377.73,1700.0,375.906,376.7138,375.7364,376.7138,1700.0
2016-05-09 12:55:00,378.32,378.32,376.93,377.39,3300.0,377.3022,377.3022,375.916,376.3747,3300.0
2016-05-09 13:00:00,377.31,377.94,377.31,377.89,1700.0,376.2949,376.9232,376.2949,376.8734,1700.0
2016-05-09 13:05:00,377.01,377.01,377.01,377.01,100.0,375.9957,375.9957,375.9957,375.9957,100.0
2016-05-09 13:10:00,377.12,377.97,376.56,377.09,4955.0,376.1054,376.9532,375.547,376.0755,4955.0
2016-05-09 13:15:00,377.24,377.53,376.61,377.47,1491.0,376.2251,376.5143,375.5968,376.4545,1491.0
2016-05-09 13:20:00,377.5,378.21,377.16,378.21,1500.0,376.4844,377.1925,376.1453,377.1925,1500.0
2016-05-09 13:25:00,377.64,377.72,377.62,377.63,1385.0,376.624,376.7038,376.6041,376.6141,1385.0
2016-05-09 13:30:00,377.82,378.25,377.52,377.86,16494.0,376.8036,377.2324,376.5044,376.8435,16494.0
2016-05-09 13:35:00,377.87,378.43,377.8,377.91,5326.0,376.8534,377.4119,376.7836,376.8933,5326.0
2016-05-09 13:40:00,378.07,378.8,377.94,378.49,4400.0,377.0529,377.7809,376.9232,377.4718,4400.0
2016-05-09 13:45:00,378.24,378.46,377.65,378.05,5785.0,377.2224,377.4418,376.634,377.0329,5785.0
2016-05-09 13:50:00,378.29,378.44,377.92,378.04,4600.0,377.2723,377.4219,376.9033,377.023,4600.0
2016-05-09 13:55:00,377.57,377.57,376.85,376.99,6033.0,376.5542,376.5542,375.8362,375.9758,6033.0
2016-05-09 14:00:00,377.07,377.82,377.05,377.27,2026.0,376.0556,376.8036,376.0356,376.255,2026.0
2016-05-09 14:05:00,377.44,377.65,376.96,377.43,1999.0,376.4246,376.634,375.9459,376.4146,1999.0
2016-05-09 14:10:00,377.36,377.52,377.0,377.0,2700.0,376.3448,376.5044,375.9858,375.9858,2700.0
2016-05-09 14:15:00,376.92,377.29,376.36,377.05,2881.0,375.906,376.275,375.3475,376.0356,2881.0
2016-05-09 14:20:00,377.43,377.9,377.14,377.85,8712.0,376.4146,376.8833,376.1254,376.8335,8712.0
2016-05-09 14:25:00,377.86,378.55,377.85,378.04,10300.0,376.8435,377.5316,376.8335,377.023,10300.0
2016-05-09 14:30:00,377.97,378.08,377.32,377.9,4404.0,376.9532,377.0629,376.3049,376.8833,4404.0
2016-05-09 14:35:00,377.8,378.5,377.7,378.38,8566.0,376.7836,377.4817,376.6839,377.3621,8566.0
2016-05-09 14:40:00,378.48,378.49,377.78,378.2,9850.0,377.4618,377.4718,376.7637,377.1825,9850.0
2016-05-09 14:45:00,378.24,378.65,378.24,378.65,1500.0,377.2224,377.6313,377.2224,377.6313,1500.0
2016-05-09 14:50:00,378.42,379.46,378.2,378.96,7030.0,377.4019,378.4392,377.1825,377.9405,7030.0
2016-05-09 14:55:00,378.9,379.16,378.07,378.88,3681.0,377.8807,378.14,377.0529,377.8607,3681.0
2016-05-09 15:00:00,378.48,379.19,377.1,378.69,19740.0,377.4618,378.1699,376.0855,377.6712,19740.0
2016-05-09 15:05:00,378.71,379.36,378.05,378.05,10548.0,377.6912,378.3394,377.0329,377.0329,10548.0
2016-05-09 15:10:00,378.08,378.16,377.48,377.58,10900.0,377.0629,377.1426,376.4645,376.5642,10900.0
2016-05-09 15:15:00,377.58,377.97,377.38,377.84,3201.0,376.5642,376.9532,376.3647,376.8235,3201.0
2016-05-09 15:20:00,377.79,378.65,377.79,378.4,1690.0,376.7736,377.6313,376.7736,377.382,1690.0
2016-05-09 15:25:00,377.94,378.54,377.35,377.35,15519.0,376.9232,377.5216,376.3348,376.3348,15519.0
2016-05-09 15:30:00,377.68,377.99,376.4,377.52,22374.0,376.6639,376.9731,375.3874,376.5044,22374.0
2016-05-09 15:35:00,377.9,378.62,377.26,378.35,14534.0,376.8833,377.6014,376.2451,377.3321,14534.0
2016-05-09 15:40:00,378.34,378.34,377.0,377.0,7725.0,377.3222,377.3222,375.9858,375.9858,7725.0
2016-05-09 15:45:00,376.93,377.63,376.5,377.13,10204.0,375.916,376.6141,375.4871,376.1154,10204.0
2016-05-09 15:50:00,376.71,376.85,375.81,376.12,20383.0,375.6965,375.8362,374.799,375.1081,20383.0
2016-05-09 15:55:00,375.9,376.38,375.0,375.47,43949.0,374.8887,375.3674,373.9911,374.4599,43949.0
2016-05-10 09:30:00,377.96,379.91,377.96,379.34,8520.0,376.9432,378.8879,376.9432,378.3195,8520.0
2016-05-10 09:35:00,378.5,379.76,378.47,379.7,4727.0,377.4817,378.7383,377.4518,378.6785,4727.0
2016-05-10 09:40:00,378.66,379.24,376.57,377.42,4787.0,377.6413,378.2197,375.5569,376.4046,4787.0
2016-05-10 09:45:00,377.45,377.45,375.0,376.85,10367.0,376.4346,376.4346,373.9911,375.8362,10367.0
2016-05-10 09:50:00,375.97,376.49,375.34,376.25,12692.0,374.9585,375.4771,374.3302,375.2378,12692.0
2016-05-10 09:55:00,376.17,376.4,375.46,376.0,8340.0,375.158,375.3874,374.4499,374.9885,8340.0
2016-05-10 10:00:00,375.86,376.41,375.04,375.77,10808.0,374.8488,375.3974,374.031,374.7591,10808.0
2016-05-10 10:05:00,375.45,375.46,374.37,374.8,5832.0,374.4399,374.4499,373.3628,373.7917,5832.0
2016-05-10 10:10:00,374.97,376.9,374.97,376.7,3712.0,373.9612,375.886,373.9612,375.6866,3712.0
2016-05-10 10:15:00,377.0,377.56,375.9,376.22,4043.0,375.9858,376.5443,374.8887,375.2079,4043.0
2016-05-10 10:20:00,375.9,376.9,375.62,376.55,7830.0,374.8887,375.886,374.6095,375.537,7830.0
2016-05-10 10:25:00,376.69,377.1,375.9,377.1,4264.0,375.6766,376.0855,374.8887,376.0855,4264.0
2016-05-10 10:30:00,377.5,378.13,377.19,378.03,3500.0,376.4844,377.1127,376.1753,377.013,3500.0
2016-05-10 10:35:00,377.98,378.4,377.84,377.9,4858.0,376.9631,377.382,376.8235,376.8833,4858.0
2016-05-10 10:40:00,378.17,379.4,378.17,378.9,5488.0,377.1526,378.3793,377.1526,377.8807,5488.0
2016-05-10 10:45:00,378.9,380.0,378.44,379.63,5237.0,377.8807,378.9777,377.4219,378.6087,5237.0
2016-05-10 10:50:00,379.77,379.86,379.18,379.86,2100.0,378.7483,378.8381,378.1599,378.8381,2100.0
2016-05-10 10:55:00,379.14,379.58,378.39,379.58,3004.0,378.12,378.5588,377.372,378.5588,3004.0
2016-05-10 11:00:00,378.88,379.06,378.65,379.06,1200.0,377.8607,378.0402,377.6313,378.0402,1200.0
2016-05-10 11:05:00,379.02,379.37,378.62,379.1,1475.0,378.0003,378.3494,377.6014,378.0801,1475.0
2016-05-10 11:10:00,379.54,379.54,378.83,379.4,2242.0,378.5189,378.5189,377.8108,378.3793,2242.0
2016-05-10 11:15:00,379.48,379.51,378.87,378.96,3700.0,378.4591,378.489,377.8507,377.9405,3700.0
2016-05-10 11:20:00,378.91,380.9,378.9,380.69,4828.0,377.8906,379.8753,377.8807,379.6658,4828.0
2016-05-10 11:25:00,380.58,381.07,379.68,379.68,6594.0,379.5561,380.0448,378.6586,378.6586,6594.0
2016-05-10 11:30:00,379.84,380.25,379.61,380.25,1833.0,378.8181,379.227,378.5887,379.227,1833.0
2016-05-10 11:35:00,379.94,380.17,379.73,380.11,2200.0,378.9179,379.1472,378.7084,379.0874,2200.0
2016-05-10 11:40:00,379.74,380.0,378.99,378.99,18951.0,378.7184,378.9777,377.9704,377.9704,18951.0
2016-05-10 11:45:00,379.0,379.67,378.6,379.67,5700.0,377.9804,378.6486,377.5815,378.6486,5700.0
2016-05-10 11:50:00,379.67,380.47,379.67,380.07,3600.0,378.6486,379.4464,378.6486,379.0475,3600.0
2016-05-10 11:55:00,380.13,380.5,380.11,380.48,1782.0,379.1073,379.4764,379.0874,379.4564,1782.0
2016-05-10 12:00:00,380.73,380.92,380.44,380.44,1400.0,379.7057,379.8952,379.4165,379.4165,1400.0
2016-05-10 12:05:00,380.39,380.8,380.12,380.51,3601.0,379.3666,379.7755,379.0974,379.4863,3601.0
2016-05-10 12:10:00,380.69,380.9,380.21,380.21,36641.0,379.6658,379.8753,379.1871,379.1871,36641.0
2016-05-10 12:15:00,380.45,380.72,380.0,380.37,2017.0,379.4265,379.6958,378.9777,379.3467,2017.0
2016-05-10 12:20:00,380.44,380.73,380.1,380.73,1203.0,379.4165,379.7057,379.0774,379.7057,1203.0
2016-05-10 12:25:00,380.4,380.81,380.17,380.17,2189.0,379.3766,379.7855,379.1472,379.1472,2189.0
2016-05-10 12:30:00,380.35,380.65,380.18,380.53,800.0,379.3268,379.6259,379.1572,379.5063,800.0
2016-05-10 12:35:00,380.65,380.99,380.65,380.99,600.0,379.6259,379.965,379.6259,379.965,600.0
2016-05-10 12:40:00,380.57,380.77,380.21,380.43,2600.0,379.5462,379.7456,379.1871,379.4065,2600.0
2016-05-10 12:45:00,380.52,380.96,380.45,380.67,3750.0,379.4963,379.9351,379.4265,379.6459,3750.0
2016-05-10 12:50:00,380.6,381.42,380.58,381.42,2300.0,379.5761,380.3939,379.5561,380.3939,2300.0
2016-05-10 12:55:00,381.56,381.56,380.87,381.13,2600.0,380.5335,380.5335,379.8454,380.1047,2600.0
2016-05-10 13:00:00,381.2,381.48,380.82,381.09,1708.0,380.1745,380.4537,379.7955,380.0648,1708.0
2016-05-10 13:05:00,381.39,381.42,380.85,380.85,3280.0,380.364,380.3939,379.8254,379.8254,3280.0
2016-05-10 13:10:00,381.04,381.24,380.84,380.95,5550.0,380.0149,380.2144,379.8154,379.9251,5550.0
2016-05-10 13:15:00,381.15,381.27,381.12,381.17,900.0,380.1246,380.2443,380.0947,380.1446,900.0
2016-05-10 13:20:00,380.89,381.05,380.1,380.55,4200.0,379.8653,380.0249,379.0774,379.5262,4200.0
2016-05-10 13:25:00,380.39,380.83,379.5,379.64,13123.0,379.3666,379.8055,378.479,378.6187,13123.0
2016-05-10 13:30:00,379.63,380.32,379.63,379.98,7124.0,378.6087,379.2968,378.6087,378.9578,7124.0
2016-05-10 13:35:00,379.94,380.56,379.8,380.35,4039.0,378.9179,379.5362,378.7782,379.3268,4039.0
2016-05-10 13:40:00,380.58,380.96,380.58,380.66,1500.0,379.5561,379.9351,379.5561,379.6359,1500.0
2016-05-10 13:45:00,380.79,381.2,380.73,381.04,2769.0,379.7656,380.1745,379.7057,380.0149,2769.0
2016-05-10 13:50:00,380.94,381.28,380.71,381.22,3900.0,379.9152,380.2543,379.6858,380.1944,3900.0
2016-05-10 13:55:00,381.25,381.53,380.94,381.3,4143.0,380.2243,380.5036,379.9152,380.2742,4143.0
2016-05-10 14:00:00,381.0,381.0,380.12,380.26,1804.0,379.975,379.975,379.0974,379.237,1804.0
2016-05-10 14:05:00,380.04,380.1,379.83,380.02,1200.0,379.0176,379.0774,378.8082,378.9976,1200.0
2016-05-10 14:10:00,380.2,380.3,379.98,380.18,1200.0,379.1772,379.2769,378.9578,379.1572,1200.0
2016-05-10 14:15:00,380.12,380.62,379.8,380.45,6800.0,379.0974,379.596,378.7782,379.4265,6800.0
2016-05-10 14:20:00,380.27,380.27,379.88,380.08,863.0,379.247,379.247,378.858,379.0575,863.0
2016-05-10 14:25:00,380.27,381.05,380.27,380.59,3000.0,379.247,380.0249,379.247,379.5661,3000.0
2016-05-10 14:30:00,380.63,380.84,380.12,380.12,1287.0,379.606,379.8154,379.0974,379.0974,1287.0
2016-05-10 14:35:00,380.02,380.27,380.01,380.27,2400.0,378.9976,379.247,378.9877,379.247,2400.0
2016-05-10 14:40:00,380.44,380.95,380.38,380.49,7500.0,379.4165,379.9251,379.3567,379.4664,7500.0
2016-05-10 14:45:00,380.57,381.22,380.57,380.66,8925.0,379.5462,380.1944,379.5462,379.6359,8925.0
2016-05-10 14:50:00,380.9,380.94,380.8,380.94,800.0,379.8753,379.9152,379.7755,379.9152,800.0
2016-05-10 14:55:00,381.06,381.63,381.0,381.41,3870.0,380.0348,380.6033,379.975,380.3839,3870.0
2016-05-10 15:00:00,381.23,383.3,381.1,383.3,17933.0,380.2044,382.2688,380.0747,382.2688,17933.0
2016-05-10 15:05:00,383.07,384.27,382.88,384.13,29293.0,382.0394,383.2362,381.85,383.0966,29293.0
2016-05-10 15:10:00,384.24,384.45,383.87,384.06,26950.0,383.2063,383.4157,382.8373,383.0268,26950.0
2016-05-10 15:15:00,384.0,384.43,383.55,383.69,6062.0,382.9669,383.3958,382.5181,382.6578,6062.0
2016-05-10 15:20:00,383.62,386.73,383.62,386.44,43014.0,382.588,385.6896,382.588,385.4004,43014.0
2016-05-10 15:25:00,386.1,387.09,385.0,385.0,13551.0,385.0613,386.0486,383.9642,383.9642,13551.0
2016-05-10 15:30:00,385.08,385.44,384.43,385.34,12725.0,384.044,384.4031,383.3958,384.3033,12725.0
2016-05-10 15:35:00,385.34,385.58,384.21,384.99,11609.0,384.3033,384.5427,383.1764,383.9543,11609.0
2016-05-10 15:40:00,385.06,386.5,384.7,386.38,9836.0,384.0241,385.4602,383.6651,385.3405,9836.0
2016-05-10 15:45:00,386.38,386.88,385.5,385.62,20152.0,385.3405,385.8392,384.4629,384.5826,20152.0
2016-05-10 15:50:00,385.89,386.51,385.82,385.82,20820.0,384.8519,385.4702,384.782,384.782,20820.0
2016-05-10 15:55:00,385.94,386.16,385.73,385.88,19598.0,384.9017,385.1211,384.6923,384.8419,19598.0
2016-05-11 09:30:00,385.06,386.29,382.29,383.59,8278.0,384.0241,385.2508,381.2615,382.558,8278.0
2016-05-11 09:35:00,383.55,383.58,381.27,382.03,9913.0,382.5181,382.5481,380.2443,381.0022,9913.0
2016-05-11 09:40:00,381.95,384.26,381.42,384.26,6626.0,380.9225,383.2262,380.3939,383.2262,6626.0
2016-05-11 09:45:00,382.86,383.8,382.58,383.8,2210.0,381.83,382.7675,381.5508,382.7675,2210.0
2016-05-11 09:50:00,383.85,384.75,383.8,384.17,1443.0,382.8173,383.7149,382.7675,383.1365,1443.0
2016-05-11 09:55:00,383.97,383.97,383.17,383.47,3100.0,382.937,382.937,382.1392,382.4384,3100.0
2016-05-11 10:00:00,383.18,383.97,382.83,383.1,23062.0,382.1491,382.937,381.8001,382.0694,23062.0
2016-05-11 10:05:00,383.11,384.81,382.9,383.9,16691.0,382.0793,383.7748,381.8699,382.8672,16691.0
2016-05-11 10:10:00,383.7,384.25,383.62,384.13,10251.0,382.6677,383.2163,382.588,383.0966,10251.0
2016-05-11 10:15:00,384.17,385.95,383.63,385.93,4239.0,383.1365,384.9117,382.5979,384.8917,4239.0
2016-05-11 10:20:00,385.18,385.9,384.54,385.03,5005.0,384.1438,384.8618,383.5055,383.9942,5005.0
2016-05-11 10:25:00,384.96,384.96,382.78,383.11,4076.0,383.9244,383.9244,381.7502,382.0793,4076.0
2016-05-11 10:30:00,383.95,385.51,383.74,385.09,9500.0,382.9171,384.4729,382.7076,384.054,9500.0
2016-05-11 10:35:00,385.47,385.47,383.77,383.77,6300.0,384.433,384.433,382.7376,382.7376,6300.0
2016-05-11 10:40:00,383.5,383.81,383.23,383.3,2390.0,382.4683,382.7774,382.199,382.2688,2390.0
2016-05-11 10:45:00,383.06,383.29,383.05,383.29,2500.0,382.0295,382.2588,382.0195,382.2588,2500.0
2016-05-11 10:50:00,383.32,383.32,382.15,382.15,10156.0,382.2888,382.2888,381.1219,381.1219,10156.0
2016-05-11 10:55:00,382.03,382.35,381.34,381.34,3981.0,381.0022,381.3214,380.3141,380.3141,3981.0
2016-05-11 11:00:00,381.28,381.28,378.88,379.89,9496.0,380.2543,380.2543,377.8607,378.868,9496.0
2016-05-11 11:05:00,379.39,380.0,379.09,380.0,5376.0,378.3693,378.9777,378.0701,378.9777,5376.0
2016-05-11 11:10:00,379.81,380.86,379.48,380.37,3800.0,378.7882,379.8354,378.4591,379.3467,3800.0
2016-05-11 11:15:00,379.81,380.69,379.62,380.48,4050.0,378.7882,379.6658,378.5987,379.4564,4050.0
2016-05-11 11:20:00,380.25,380.48,379.2,379.35,4510.0,379.227,379.4564,378.1799,378.3294,4510.0
2016-05-11 11:25:00,379.81,379.85,379.06,379.06,1500.0,378.7882,378.8281,378.0402,378.0402,1500.0
2016-05-11 11:30:00,379.64,379.68,379.63,379.68,300.0,378.6187,378.6586,378.6087,378.6586,300.0
2016-05-11 11:35:00,380.86,380.97,380.3,380.3,2200.0,379.8354,379.9451,379.2769,379.2769,2200.0
2016-05-11 11:40:00,380.54,381.34,380.39,381.34,930.0,379.5162,380.3141,379.3666,380.3141,930.0
2016-05-11 11:45:00,381.37,381.43,380.07,380.12,2440.0,380.344,380.4039,379.0475,379.0974,2440.0
2016-05-11 11:50:00,380.27,380.94,380.22,380.94,4561.0,379.247,379.9152,379.1971,379.9152,4561.0
2016-05-11 11:55:00,380.65,380.65,379.71,379.99,6400.0,379.6259,379.6259,378.6885,378.9677,6400.0
2016-05-11 12:00:00,379.58,379.58,378.86,379.06,1401.0,378.5588,378.5588,377.8408,378.0402,1401.0
2016-05-11 12:05:00,379.42,379.92,379.26,379.92,500.0,378.3993,378.8979,378.2397,378.8979,500.0
2016-05-11 12:10:00,379.92,379.92,379.92,379.92,100.0,378.8979,378.8979,378.8979,378.8979,100.0
2016-05-11 12:15:00,379.91,379.91,379.19,379.46,2296.0,378.8879,378.8879,378.1699,378.4392,2296.0
2016-05-11 12:20:00,379.62,379.7,378.83,378.83,2000.0,378.5987,378.6785,377.8108,377.8108,2000.0
2016-05-11 12:25:00,378.81,379.48,378.8,378.95,6102.0,377.7909,378.4591,377.7809,377.9305,6102.0
2016-05-11 12:30:00,378.8,378.8,378.02,378.02,2550.0,377.7809,377.7809,377.003,377.003,2550.0
2016-05-11 12:35:00,378.23,378.27,377.76,378.07,10456.0,377.2125,377.2524,376.7437,377.0529,10456.0
2016-05-11 12:40:00,377.97,378.99,377.97,378.21,3250.0,376.9532,377.9704,376.9532,377.1925,3250.0
2016-05-11 12:45:00,378.06,378.22,377.87,378.05,1700.0,377.0429,377.2025,376.8534,377.0329,1700.0
2016-05-11 12:50:00,377.75,378.15,377.54,377.54,7000.0,376.7338,377.1327,376.5243,376.5243,7000.0
2016-05-11 12:55:00,377.77,378.03,377.54,378.03,800.0,376.7537,377.013,376.5243,377.013,800.0
2016-05-11 13:00:00,378.04,378.06,377.0,377.0,2000.0,377.023,377.0429,375.9858,375.9858,2000.0
2016-05-11 13:05:00,377.51,377.93,377.51,377.71,2200.0,376.4944,376.9133,376.4944,376.6939,2200.0
2016-05-11 13:10:00,377.73,378.11,377.71,378.0,2044.0,376.7138,377.0928,376.6939,376.9831,2044.0
2016-05-11 13:15:00,378.01,378.01,377.88,377.99,800.0,376.9931,376.9931,376.8634,376.9731,800.0
2016-05-11 13:20:00,377.99,378.0,377.25,377.5,2301.0,376.9731,376.9831,376.2351,376.4844,2301.0
2016-05-11 13:25:00,377.38,377.38,376.84,377.16,4833.0,376.3647,376.3647,375.8262,376.1453,4833.0
2016-05-11 13:30:00,377.42,377.77,377.14,377.17,5508.0,376.4046,376.7537,376.1254,376.1553,5508.0
2016-05-11 13:35:00,377.16,377.57,377.07,377.31,9102.0,376.1453,376.5542,376.0556,376.2949,9102.0
2016-05-11 13:40:00,377.18,377.34,376.48,376.49,2035.0,376.1653,376.3249,375.4672,375.4771,2035.0
2016-05-11 13:45:00,376.53,376.53,376.19,376.29,1200.0,375.517,375.517,375.1779,375.2777,1200.0
2016-05-11 13:50:00,376.24,376.3,375.62,375.62,4077.0,375.2278,375.2877,374.6095,374.6095,4077.0
2016-05-11 13:55:00,375.74,376.9,375.74,376.4,5795.0,374.7292,375.886,374.7292,375.3874,5795.0
2016-05-11 14:00:00,376.3,376.5,375.99,376.24,5020.0,375.2877,375.4871,374.9785,375.2278,5020.0
2016-05-11 14:05:00,375.87,376.7,375.87,376.24,6150.0,374.8588,375.6866,374.8588,375.2278,6150.0
2016-05-11 14:10:00,375.81,376.46,375.67,376.36,6600.0,374.799,375.4472,374.6593,375.3475,6600.0
2016-05-11 14:15:00,376.28,376.28,375.06,375.39,10595.0,375.2677,375.2677,374.051,374.3801,10595.0
2016-05-11 14:20:00,375.07,375.35,374.55,375.15,9400.0,374.061,374.3402,373.5424,374.1407,9400.0
2016-05-11 14:25:00,375.17,376.02,375.01,375.47,6144.0,374.1607,375.0084,374.0011,374.4599,6144.0
2016-05-11 14:30:00,375.37,376.03,375.03,375.66,7348.0,374.3602,375.0184,374.0211,374.6494,7348.0
2016-05-11 14:35:00,375.57,377.09,375.56,377.08,3089.0,374.5596,376.0755,374.5496,376.0656,3089.0
2016-05-11 14:40:00,376.66,376.66,375.65,375.98,9100.0,375.6467,375.6467,374.6394,374.9685,9100.0
2016-05-11 14:45:00,375.7,376.93,375.63,376.29,12161.0,374.6893,375.916,374.6195,375.2777,12161.0
2016-05-11 14:50:00,376.12,376.66,375.85,376.18,4513.0,375.1081,375.6467,374.8389,375.168,4513.0
2016-05-11 14:55:00,376.15,376.88,375.87,376.77,3218.0,375.1381,375.8661,374.8588,375.7564,3218.0
2016-05-11 15:00:00,376.74,377.05,375.84,376.01,5069.0,375.7265,376.0356,374.8289,374.9984,5069.0
2016-05-11 15:05:00,375.95,376.7,375.95,376.17,3800.0,374.9386,375.6866,374.9386,375.158,3800.0
2016-05-11 15:10:00,376.52,376.7,375.93,375.93,2943.0,375.5071,375.6866,374.9186,374.9186,2943.0
2016-05-11 15:15:00,376.3,376.48,375.73,376.12,4096.0,375.2877,375.4672,374.7192,375.1081,4096.0
2016-05-11 15:20:00,375.62,375.86,375.02,375.66,2217.0,374.6095,374.8488,374.0111,374.6494,2217.0
2016-05-11 15:25:00,375.43,375.9,375.1,375.1,4301.0,374.42,374.8887,374.0909,374.0909,4301.0
2016-05-11 15:30:00,374.88,375.6,374.72,374.88,6333.0,373.8715,374.5895,373.7119,373.8715,6333.0
2016-05-11 15:35:00,374.77,375.01,373.78,373.78,5156.0,373.7618,374.0011,372.7744,372.7744,5156.0
2016-05-11 15:40:00,373.74,373.74,372.54,372.72,8115.0,372.7345,372.7345,371.5378,371.7173,8115.0
2016-05-11 15:45:00,372.78,373.78,372.32,373.48,25158.0,371.7771,372.7744,371.3184,372.4752,25158.0
2016-05-11 15:50:00,373.52,373.52,371.52,371.56,32792.0,372.5151,372.5151,370.5205,370.5604,32792.0
2016-05-11 15:55:00,371.55,372.18,371.46,371.86,44612.0,370.5504,371.1787,370.4607,370.8596,44612.0
2016-05-12 09:30:00,373.05,375.0,370.06,370.19,13169.0,372.0464,373.9911,369.0644,369.1941,13169.0
2016-05-12 09:35:00,370.04,371.75,368.0,368.05,12617.0,369.0445,370.7499,367.01,367.0598,12617.0
2016-05-12 09:40:00,368.06,368.11,366.5,366.69,3625.0,367.0698,367.1197,365.514,365.7035,3625.0
2016-05-12 09:45:00,367.39,367.57,366.45,367.21,6549.0,366.4016,366.5811,365.4642,366.2221,6549.0
2016-05-12 09:50:00,367.2,367.97,365.45,365.45,25039.0,366.2121,366.9801,364.4668,364.4668,25039.0
2016-05-12 09:55:00,365.45,366.0,363.7,364.0,10276.0,364.4668,365.0154,362.7215,363.0207,10276.0
2016-05-12 10:00:00,364.63,366.47,364.17,366.47,18438.0,363.649,365.4841,363.1903,365.4841,18438.0
2016-05-12 10:05:00,366.22,367.47,366.09,366.47,15909.0,365.2348,366.4814,365.1051,365.4841,15909.0
2016-05-12 10:10:00,366.54,368.4,366.1,367.84,18767.0,365.5539,367.4089,365.1151,366.8504,18767.0
2016-05-12 10:15:00,367.64,367.65,365.01,366.23,25068.0,366.651,366.6609,364.028,365.2447,25068.0
2016-05-12 10:20:00,365.88,366.45,365.26,365.53,22806.0,364.8957,365.4642,364.2774,364.5466,22806.0
2016-05-12 10:25:00,365.22,366.61,365.14,365.56,29495.0,364.2375,365.6237,364.1577,364.5765,29495.0
2016-05-12 10:30:00,365.4,365.61,365.0,365.01,7678.0,364.417,364.6264,364.0181,364.028,7678.0
2016-05-12 10:35:00,365.0,367.3,364.77,366.55,37162.0,364.0181,366.3119,363.7887,365.5639,37162.0
2016-05-12 10:40:00,366.57,366.57,363.41,363.69,13178.0,365.5838,365.5838,362.4323,362.7116,13178.0
2016-05-12 10:45:00,363.75,364.61,363.75,364.0,7241.0,362.7714,363.6291,362.7714,363.0207,7241.0
2016-05-12 10:50:00,363.77,364.25,363.64,363.7,4904.0,362.7914,363.2701,362.6617,362.7215,4904.0
2016-05-12 10:55:00,363.66,364.58,363.53,364.18,2951.0,362.6817,363.5992,362.552,363.2003,2951.0
2016-05-12 11:00:00,364.5,364.87,363.5,363.56,14432.0,363.5194,363.8884,362.5221,362.5819,14432.0
2016-05-12 11:05:00,363.6,363.85,363.02,363.32,11629.0,362.6218,362.8711,362.0434,362.3426,11629.0
2016-05-12 11:10:00,363.26,363.34,362.94,363.0,4185.0,362.2827,362.3625,361.9636,362.0234,4185.0
2016-05-12 11:15:00,363.0,363.41,362.39,363.3,9284.0,362.0234,362.4323,361.4151,362.3226,9284.0
2016-05-12 11:20:00,363.47,364.05,363.35,364.0,6800.0,362.4922,363.0706,362.3725,363.0207,6800.0
2016-05-12 11:25:00,363.88,364.98,363.32,364.56,11392.0,362.9011,363.9981,362.3426,363.5792,11392.0
2016-05-12 11:30:00,364.2,364.28,363.74,363.81,2563.0,363.2202,363.3,362.7614,362.8313,2563.0
2016-05-12 11:35:00,363.65,363.94,363.59,363.78,6454.0,362.6717,362.9609,362.6118,362.8013,6454.0
2016-05-12 11:40:00,363.88,363.98,363.41,363.68,6400.0,362.9011,363.0008,362.4323,362.7016,6400.0
2016-05-12 11:45:00,363.78,364.09,363.64,363.67,5745.0,362.8013,363.1105,362.6617,362.6916,5745.0
2016-05-12 11:50:00,364.07,364.07,363.31,363.56,1800.0,363.0906,363.0906,362.3326,362.5819,1800.0
2016-05-12 11:55:00,363.2,363.57,362.75,362.77,1273.0,362.2229,362.5919,361.7741,361.7941,1273.0
2016-05-12 12:00:00,362.46,363.26,362.46,363.11,2399.0,361.4849,362.2827,361.4849,362.1331,2399.0
2016-05-12 12:05:00,363.13,363.6,362.89,363.6,4860.0,362.1531,362.6218,361.9137,362.6218,4860.0
2016-05-12 12:10:00,363.98,364.08,363.29,364.06,1700.0,363.0008,363.1005,362.3127,363.0806,1700.0
2016-05-12 12:15:00,363.61,364.08,363.21,363.38,1322.0,362.6318,363.1005,362.2329,362.4024,1322.0
2016-05-12 12:20:00,363.41,363.86,363.26,363.51,2100.0,362.4323,362.8811,362.2827,362.5321,2100.0
2016-05-12 12:25:00,363.71,363.82,363.3,363.7,7852.0,362.7315,362.8412,362.3226,362.7215,7852.0
2016-05-12 12:30:00,363.4,363.75,362.95,363.35,2300.0,362.4224,362.7714,361.9736,362.3725,2300.0
2016-05-12 12:35:00,363.34,363.72,363.09,363.22,4028.0,362.3625,362.7415,362.1132,362.2428,4028.0
2016-05-12 12:40:00,363.44,363.96,363.37,363.59,1400.0,362.4622,362.9809,362.3924,362.6118,1400.0
2016-05-12 12:45:00,363.98,364.69,363.98,364.68,865.0,363.0008,363.7089,363.0008,363.6989,865.0
2016-05-12 12:50:00,364.67,365.0,363.55,363.75,3141.0,363.6889,364.0181,362.572,362.7714,3141.0
2016-05-12 12:55:00,363.93,364.38,363.93,364.38,1102.0,362.9509,363.3997,362.9509,363.3997,1102.0
2016-05-12 13:00:00,364.57,364.57,363.58,363.58,1160.0,363.5892,363.5892,362.6019,362.6019,1160.0
2016-05-12 13:05:00,363.6,364.22,363.5,364.03,2851.0,362.6218,363.2402,362.5221,363.0507,2851.0
2016-05-12 13:10:00,363.62,364.34,363.61,364.31,3051.0,362.6418,363.3598,362.6318,363.3299,3051.0
2016-05-12 13:15:00,364.29,364.31,364.29,364.31,500.0,363.31,363.3299,363.31,363.3299,500.0
2016-05-12 13:20:00,364.58,364.99,364.1,364.99,2940.0,363.5992,364.0081,363.1205,364.0081,2940.0
2016-05-12 13:25:00,365.0,365.57,364.87,365.4,3900.0,364.0181,364.5865,363.8884,364.417,3900.0
2016-05-12 13:30:00,365.4,365.7,365.14,365.7,3451.0,364.417,364.7162,364.1577,364.7162,3451.0
2016-05-12 13:35:00,365.44,365.86,364.46,364.47,7200.0,364.4569,364.8757,363.4795,363.4895,7200.0
2016-05-12 13:40:00,364.31,365.03,363.9,364.96,3054.0,363.3299,364.048,362.921,363.9782,3054.0
2016-05-12 13:45:00,365.2,365.35,364.93,365.31,1900.0,364.2175,364.3671,363.9482,364.3272,1900.0
2016-05-12 13:50:00,365.18,365.46,364.29,364.57,1812.0,364.1976,364.4768,363.31,363.5892,1812.0
2016-05-12 13:55:00,364.88,365.4,364.8,365.29,6800.0,363.8984,364.417,363.8186,364.3073,6800.0
2016-05-12 14:00:00,365.06,365.43,364.96,365.43,9700.0,364.0779,364.4469,363.9782,364.4469,9700.0
2016-05-12 14:05:00,365.4,365.99,365.35,365.99,3662.0,364.417,365.0054,364.3671,365.0054,3662.0
2016-05-12 14:10:00,366.59,367.65,366.46,367.33,12202.0,365.6038,366.6609,365.4741,366.3418,12202.0
2016-05-12 14:15:00,367.1,367.34,366.33,366.87,11101.0,366.1124,366.3518,365.3445,365.883,11101.0
2016-05-12 14:20:00,366.73,367.37,365.42,365.88,10357.0,365.7434,366.3817,364.4369,364.8957,10357.0
2016-05-12 14:25:00,366.09,366.28,365.96,366.14,1700.0,365.1051,365.2946,364.9755,365.155,1700.0
2016-05-12 14:30:00,365.95,365.95,365.69,365.9,3597.0,364.9655,364.9655,364.7062,364.9156,3597.0
2016-05-12 14:35:00,365.98,366.3,365.98,366.25,1100.0,364.9954,365.3146,364.9954,365.2647,1100.0
2016-05-12 14:40:00,366.41,366.41,365.52,366.0,2300.0,365.4243,365.4243,364.5367,365.0154,2300.0
2016-05-12 14:45:00,365.9,367.55,365.9,367.5,4441.0,364.9156,366.5612,364.9156,366.5113,4441.0
2016-05-12 14:50:00,367.52,368.28,367.25,367.48,6929.0,366.5313,367.2892,366.262,366.4914,6929.0
2016-05-12 14:55:00,367.48,367.83,366.94,367.58,4200.0,366.4914,366.8404,365.9528,366.5911,4200.0
2016-05-12 15:00:00,367.32,367.74,367.09,367.28,1848.0,366.3318,366.7507,366.1024,366.2919,1848.0
2016-05-12 15:05:00,367.31,367.51,367.15,367.33,2300.0,366.3218,366.5213,366.1623,366.3418,2300.0
2016-05-12 15:10:00,367.01,367.46,367.0,367.35,3323.0,366.0226,366.4714,366.0127,366.3617,3323.0
2016-05-12 15:15:00,367.25,367.26,365.97,366.41,6647.0,366.262,366.272,364.9854,365.4243,6647.0
2016-05-12 15:20:00,366.26,367.05,366.0,367.05,9600.0,365.2747,366.0625,365.0154,366.0625,9600.0
2016-05-12 15:25:00,366.88,366.99,366.0,366.71,6778.0,365.893,366.0027,365.0154,365.7235,6778.0
2016-05-12 15:30:00,366.95,367.13,366.33,366.49,13408.0,365.9628,366.1423,365.3445,365.504,13408.0
2016-05-12 15:35:00,366.48,367.04,366.48,367.01,1578.0,365.4941,366.0526,365.4941,366.0226,1578.0
2016-05-12 15:40:00,367.16,367.99,367.09,367.17,4820.0,366.1722,367.0,366.1024,366.1822,4820.0
2016-05-12 15:45:00,367.02,367.34,366.75,367.15,8321.0,366.0326,366.3518,365.7633,366.1623,8321.0
2016-05-12 15:50:00,366.74,366.79,365.5,365.5,13469.0,365.7534,365.8032,364.5167,364.5167,13469.0
2016-05-12 15:55:00,365.46,365.66,364.74,365.35,36144.0,364.4768,364.6763,363.7588,364.3671,36144.0
2016-05-13 09:30:00,364.56,364.56,362.27,362.27,10000.0,363.5792,363.5792,361.2954,361.2954,10000.0
2016-05-13 09:35:00,361.81,365.85,361.64,365.03,5123.0,360.8366,364.8658,360.6671,364.048,5123.0
2016-05-13 09:40:00,364.42,367.43,364.01,365.3,26555.0,363.4396,366.4415,363.0307,364.3172,26555.0
2016-05-13 09:45:00,366.0,367.22,364.84,365.77,29219.0,365.0154,366.2321,363.8585,364.786,29219.0
2016-05-13 09:50:00,365.57,365.98,364.3,365.18,8065.0,364.5865,364.9954,363.3199,364.1976,8065.0
2016-05-13 09:55:00,365.36,365.72,365.0,365.0,2272.0,364.3771,364.7361,364.0181,364.0181,2272.0
2016-05-13 10:00:00,365.42,367.47,364.56,367.12,24071.0,364.4369,366.4814,363.5792,366.1323,24071.0
2016-05-13 10:05:00,366.86,367.0,364.87,365.79,19750.0,365.873,366.0127,363.8884,364.8059,19750.0
2016-05-13 10:10:00,365.11,365.52,364.96,365.32,7000.0,364.1278,364.5367,363.9782,364.3372,7000.0
2016-05-13 10:15:00,365.16,367.29,364.71,367.29,8184.0,364.1776,366.3019,363.7288,366.3019,8184.0
2016-05-13 10:20:00,367.3,367.3,365.61,365.61,6829.0,366.3119,366.3119,364.6264,364.6264,6829.0
2016-05-13 10:25:00,365.56,366.61,365.39,365.55,11500.0,364.5765,365.6237,364.407,364.5666,11500.0
2016-05-13 10:30:00,365.65,366.51,364.46,365.84,15680.0,364.6663,365.524,363.4795,364.8558,15680.0
2016-05-13 10:35:00,366.25,366.25,364.56,364.56,3970.0,365.2647,365.2647,363.5792,363.5792,3970.0
2016-05-13 10:40:00,364.83,366.37,364.43,364.43,5432.0,363.8485,365.3844,363.4496,363.4496,5432.0
2016-05-13 10:45:00,365.61,366.73,364.96,365.0,22940.0,364.6264,365.7434,363.9782,364.0181,22940.0
2016-05-13 10:50:00,365.37,366.71,364.4,365.21,7821.0,364.3871,365.7235,363.4197,364.2275,7821.0
2016-05-13 10:55:00,365.15,366.28,364.44,365.62,12213.0,364.1676,365.2946,363.4596,364.6364,12213.0
2016-05-13 11:00:00,366.6,368.45,366.06,367.03,26790.0,365.6137,367.4588,365.0752,366.0426,26790.0
2016-05-13 11:05:00,367.49,367.63,366.6,366.6,11100.0,366.5014,366.641,365.6137,365.6137,11100.0
2016-05-13 11:10:00,367.49,368.62,366.99,367.12,23058.0,366.5014,367.6283,366.0027,366.1323,23058.0
2016-05-13 11:15:00,367.22,367.22,366.59,367.04,3708.0,366.2321,366.2321,365.6038,366.0526,3708.0
2016-05-13 11:20:00,367.93,368.87,367.26,368.87,19244.0,366.9402,367.8776,366.272,367.8776,19244.0
2016-05-13 11:25:00,369.17,370.61,369.13,369.24,6276.0,368.1768,369.613,368.1369,368.2466,6276.0
2016-05-13 11:30:00,369.27,369.67,368.0,368.35,19054.0,368.2766,368.6755,367.01,367.359,19054.0
2016-05-13 11:35:00,368.57,368.92,367.79,368.71,15400.0,367.5784,367.9275,366.8005,367.7181,15400.0
2016-05-13 11:40:00,368.51,368.69,367.33,368.66,5605.0,367.5186,367.6981,366.3418,367.6682,5605.0
2016-05-13 11:45:00,368.5,368.96,368.06,368.14,3296.0,367.5086,367.9674,367.0698,367.1496,3296.0
2016-05-13 11:50:00,368.23,369.0,368.15,369.0,7700.0,367.2394,368.0073,367.1596,368.0073,7700.0
2016-05-13 11:55:00,369.63,369.99,368.9,369.07,1886.0,368.6356,368.9946,367.9076,368.0771,1886.0
2016-05-13 12:00:00,369.01,369.22,367.23,367.37,16734.0,368.0173,368.2267,366.2421,366.3817,16734.0
2016-05-13 12:05:00,367.34,368.5,366.81,367.53,1310.0,366.3518,367.5086,365.8232,366.5412,1310.0
2016-05-13 12:10:00,368.36,368.39,367.59,367.88,600.0,367.369,367.3989,366.6011,366.8903,600.0
2016-05-13 12:15:00,368.09,368.09,368.09,368.09,200.0,367.0997,367.0997,367.0997,367.0997,200.0
2016-05-13 12:20:00,367.94,368.91,367.14,368.7,11716.0,366.9501,367.9175,366.1523,367.7081,11716.0
2016-05-13 12:25:00,368.91,369.93,368.4,368.44,2317.0,367.9175,368.9348,367.4089,367.4488,2317.0
2016-05-13 12:30:00,369.43,369.9,366.75,367.92,17222.0,368.4361,368.9049,365.7633,366.9302,17222.0
2016-05-13 12:35:00,367.41,368.43,367.3,367.3,2498.0,366.4216,367.4388,366.3119,366.3119,2498.0
2016-05-13 12:40:00,367.27,367.27,366.52,366.77,2250.0,366.2819,366.2819,365.534,365.7833,2250.0
2016-05-13 12:45:00,366.9,368.81,366.9,368.42,23200.0,365.9129,367.8178,365.9129,367.4289,23200.0
2016-05-13 12:50:00,368.84,369.28,368.21,368.41,3751.0,367.8477,368.2865,367.2194,367.4189,3751.0
2016-05-13 12:55:00,368.0,368.2,366.75,366.8,3230.0,367.01,367.2094,365.7633,365.8132,3230.0
2016-05-13 13:00:00,367.06,368.6,366.91,367.93,5842.0,366.0725,367.6084,365.9229,366.9402,5842.0
2016-05-13 13:05:00,367.77,368.8,367.29,368.8,1200.0,366.7806,367.8078,366.3019,367.8078,1200.0
2016-05-13 13:10:00,368.11,368.73,368.11,368.73,2680.0,367.1197,367.738,367.1197,367.738,2680.0
2016-05-13 13:15:00,367.61,368.25,367.59,367.79,3936.0,366.621,367.2593,366.6011,366.8005,3936.0
2016-05-13 13:20:00,367.38,368.3,367.38,368.28,1188.0,366.3916,367.3092,366.3916,367.2892,1188.0
2016-05-13 13:25:00,367.61,368.72,367.61,368.01,1850.0,366.621,367.728,366.621,367.02,1850.0
2016-05-13 13:30:00,368.13,368.7,367.74,367.74,10100.0,367.1396,367.7081,366.7507,366.7507,10100.0
2016-05-13 13:35:00,368.35,368.35,367.01,367.37,13111.0,367.359,367.359,366.0226,366.3817,13111.0
2016-05-13 13:40:00,366.77,367.48,366.52,367.48,11017.0,365.7833,366.4914,365.534,366.4914,11017.0
2016-05-13 13:45:00,367.34,367.79,367.1,367.65,5400.0,366.3518,366.8005,366.1124,366.6609,5400.0
2016-05-13 13:50:00,367.0,367.44,366.65,366.8,10400.0,366.0127,366.4515,365.6636,365.8132,10400.0
2016-05-13 13:55:00,367.19,367.86,366.94,367.1,6490.0,366.2022,366.8704,365.9528,366.1124,6490.0
2016-05-13 14:00:00,366.98,368.36,366.73,367.35,12960.0,365.9927,367.369,365.7434,366.3617,12960.0
2016-05-13 14:05:00,367.56,368.31,367.35,368.31,14110.0,366.5712,367.3191,366.3617,367.3191,14110.0
2016-05-13 14:10:00,367.65,368.45,367.65,368.45,11600.0,366.6609,367.4588,366.6609,367.4588,11600.0
2016-05-13 14:15:00,368.48,368.48,367.75,368.39,17100.0,367.4887,367.4887,366.7607,367.3989,17100.0
2016-05-13 14:20:00,368.39,368.4,367.83,368.29,11683.0,367.3989,367.4089,366.8404,367.2992,11683.0
2016-05-13 14:25:00,368.15,368.44,367.85,368.2,2924.0,367.1596,367.4488,366.8604,367.2094,2924.0
2016-05-13 14:30:00,368.2,368.71,367.79,368.64,1283.0,367.2094,367.7181,366.8005,367.6483,1283.0
2016-05-13 14:35:00,368.55,368.55,367.52,367.52,500.0,367.5585,367.5585,366.5313,366.5313,500.0
2016-05-13 14:40:00,367.0,368.36,367.0,368.06,8709.0,366.0127,367.369,366.0127,367.0698,8709.0
2016-05-13 14:45:00,368.12,368.48,367.79,368.32,2476.0,367.1297,367.4887,366.8005,367.3291,2476.0
2016-05-13 14:50:00,367.67,368.02,367.35,367.35,1200.0,366.6809,367.0299,366.3617,366.3617,1200.0
2016-05-13 14:55:00,367.72,367.93,367.61,367.77,2145.0,366.7307,366.9402,366.621,366.7806,2145.0
2016-05-13 15:00:00,368.05,368.05,367.43,367.47,600.0,367.0598,367.0598,366.4415,366.4814,600.0
2016-05-13 15:05:00,367.94,368.1,367.31,367.58,4331.0,366.9501,367.1097,366.3218,366.5911,4331.0
2016-05-13 15:10:00,367.37,367.68,367.35,367.68,400.0,366.3817,366.6908,366.3617,366.6908,400.0
2016-05-13 15:15:00,367.77,369.48,367.77,368.95,17354.0,366.7806,368.486,366.7806,367.9574,17354.0
2016-05-13 15:20:00,368.98,370.17,368.98,369.79,18887.0,367.9873,369.1741,367.9873,368.7952,18887.0
2016-05-13 15:25:00,369.16,370.54,369.16,369.63,39194.0,368.1669,369.5431,368.1669,368.6356,39194.0
2016-05-13 15:30:00,370.01,371.14,370.0,370.71,24403.0,369.0146,370.1415,369.0046,369.7127,24403.0
2016-05-13 15:35:00,370.74,371.0,370.27,370.68,9210.0,369.7426,370.0019,369.2739,369.6828,9210.0
2016-05-13 15:40:00,370.86,371.67,370.52,370.75,20987.0,369.8623,370.6701,369.5232,369.7526,20987.0
2016-05-13 15:45:00,370.49,370.85,370.16,370.85,10350.0,369.4933,369.8523,369.1642,369.8523,10350.0
2016-05-13 15:50:00,370.66,370.82,369.57,369.58,21460.0,369.6628,369.8224,368.5758,368.5857,21460.0
2016-05-13 15:55:00,369.55,370.01,369.24,369.46,39593.0,368.5558,369.0146,368.2466,368.4661,39593.0
2016-05-16 09:30:00,380.0,382.75,379.0,380.0,38357.0,378.9777,381.7203,377.9804,378.9777,38357.0
2016-05-16 09:35:00,380.0,381.6,379.32,379.96,35169.0,378.9777,380.5734,378.2995,378.9378,35169.0
2016-05-16 09:40:00,380.22,385.0,378.65,383.0,53409.0,379.1971,383.9642,377.6313,381.9696,53409.0
2016-05-16 09:45:00,382.88,384.0,381.07,383.11,25310.0,381.85,382.9669,380.0448,382.0793,25310.0
2016-05-16 09:50:00,383.81,384.65,382.26,384.48,11738.0,382.7774,383.6152,381.2316,383.4456,11738.0
2016-05-16 09:55:00,384.26,385.79,382.27,383.72,38570.0,383.2262,384.7521,381.2416,382.6877,38570.0
2016-05-16 10:00:00,383.04,383.93,382.31,383.44,21939.0,382.0095,382.8971,381.2815,382.4084,21939.0
2016-05-16 10:05:00,383.33,384.15,382.51,383.33,13224.0,382.2987,383.1165,381.4809,382.2987,13224.0
2016-05-16 10:10:00,383.65,384.28,383.01,383.18,5625.0,382.6179,383.2462,381.9796,382.1491,5625.0
2016-05-16 10:15:00,383.0,383.99,382.76,383.34,14575.0,381.9696,382.957,381.7303,382.3087,14575.0
2016-05-16 10:20:00,383.25,385.8,382.82,384.59,13402.0,382.219,384.7621,381.7901,383.5554,13402.0
2016-05-16 10:25:00,384.75,385.63,383.5,383.97,8460.0,383.7149,384.5926,382.4683,382.937,8460.0
2016-05-16 10:30:00,384.09,384.75,383.75,384.64,6126.0,383.0567,383.7149,382.7176,383.6052,6126.0
2016-05-16 10:35:00,384.66,385.44,384.31,384.74,9387.0,383.6252,384.4031,383.2761,383.7049,9387.0
2016-05-16 10:40:00,384.61,384.99,383.78,384.0,9305.0,383.5753,383.9543,382.7475,382.9669,9305.0
2016-05-16 10:45:00,383.7,384.92,383.0,384.84,6177.0,382.6677,383.8845,381.9696,383.8047,6177.0
2016-05-16 10:50:00,384.71,385.24,383.79,384.31,5421.0,383.675,384.2036,382.7575,383.2761,5421.0
2016-05-16 10:55:00,384.35,384.6,383.33,383.8,6756.0,383.316,383.5653,382.2987,382.7675,6756.0
2016-05-16 11:00:00,383.94,385.7,383.74,384.69,11835.0,382.9071,384.6624,382.7076,383.6551,11835.0
2016-05-16 11:05:00,384.66,385.41,384.36,384.95,4363.0,383.6252,384.3731,383.326,383.9144,4363.0
2016-05-16 11:10:00,384.9,385.48,384.42,384.82,7070.0,383.8645,384.443,383.3858,383.7847,7070.0
2016-05-16 11:15:00,384.85,384.85,384.0,384.0,4724.0,383.8147,383.8147,382.9669,382.9669,4724.0
2016-05-16 11:20:00,383.93,384.35,383.92,384.35,5629.0,382.8971,383.316,382.8872,383.316,5629.0
2016-05-16 11:25:00,384.25,384.83,384.24,384.52,1924.0,383.2163,383.7947,383.2063,383.4855,1924.0
2016-05-16 11:30:00,384.49,385.57,384.49,384.83,7691.0,383.4556,384.5327,383.4556,383.7947,7691.0
2016-05-16 11:35:00,385.24,386.08,385.21,385.78,3902.0,384.2036,385.0413,384.1737,384.7421,3902.0
2016-05-16 11:40:00,386.04,387.2,385.76,386.57,11855.0,385.0014,386.1583,384.7222,385.53,11855.0
2016-05-16 11:45:00,386.79,388.85,386.37,388.5,17195.0,385.7494,387.8039,385.3306,387.4548,17195.0
2016-05-16 11:50:00,388.66,389.18,388.24,388.8,17564.0,387.6144,388.133,387.1955,387.754,17564.0
2016-05-16 11:55:00,389.02,389.3,388.49,389.26,12673.0,387.9734,388.2527,387.4449,388.2128,12673.0
2016-05-16 12:00:00,389.05,389.06,388.23,388.75,6900.0,388.0034,388.0133,387.1856,387.7042,6900.0
2016-05-16 12:05:00,388.95,389.55,388.83,389.55,3600.0,387.9036,388.502,387.7839,388.502,3600.0
2016-05-16 12:10:00,389.1,389.95,389.01,389.09,5168.0,388.0532,388.9009,387.9635,388.0432,5168.0
2016-05-16 12:15:00,389.07,389.23,388.65,389.02,11308.0,388.0233,388.1829,387.6044,387.9734,11308.0
2016-05-16 12:20:00,388.83,389.17,388.65,388.95,10045.0,387.7839,388.123,387.6044,387.9036,10045.0
2016-05-16 12:25:00,388.95,388.95,387.64,387.64,10710.0,387.9036,387.9036,386.5971,386.5971,10710.0
2016-05-16 12:30:00,387.78,388.4,387.64,388.27,2200.0,386.7368,387.3551,386.5971,387.2254,2200.0
2016-05-16 12:35:00,388.04,388.09,387.59,387.85,2868.0,386.9961,387.0459,386.5473,386.8066,2868.0
2016-05-16 12:40:00,387.74,388.3,387.01,387.87,12319.0,386.6969,387.2554,385.9688,386.8265,12319.0
2016-05-16 12:45:00,388.28,389.98,388.12,389.98,19748.0,387.2354,388.9308,387.0759,388.9308,19748.0
2016-05-16 12:50:00,389.79,390.85,389.7,390.76,12455.0,388.7414,389.7985,388.6516,389.7088,12455.0
2016-05-16 12:55:00,390.6,391.1,390.34,390.34,9185.0,389.5492,390.0478,389.2899,389.2899,9185.0
2016-05-16 13:00:00,390.56,390.87,390.1,390.36,5181.0,389.5093,389.8185,389.0505,389.3098,5181.0
2016-05-16 13:05:00,390.0,390.04,389.38,389.82,4935.0,388.9508,388.9907,388.3325,388.7713,4935.0
2016-05-16 13:10:00,389.97,390.31,389.49,389.49,2204.0,388.9209,389.26,388.4422,388.4422,2204.0
2016-05-16 13:15:00,389.54,389.93,389.53,389.61,1047.0,388.492,388.881,388.4821,388.5618,1047.0
2016-05-16 13:20:00,389.01,389.55,388.8,389.2,2140.0,387.9635,388.502,387.754,388.1529,2140.0
2016-05-16 13:25:00,388.97,389.33,388.8,389.09,2490.0,387.9236,388.2826,387.754,388.0432,2490.0
2016-05-16 13:30:00,388.91,388.91,388.0,388.04,4757.0,387.8637,387.8637,386.9562,386.9961,4757.0
2016-05-16 13:35:00,387.63,388.89,387.54,388.15,5327.0,386.5872,387.8438,386.4974,387.1058,5327.0
2016-05-16 13:40:00,387.9,389.21,387.9,389.2,5648.0,386.8564,388.1629,386.8564,388.1529,5648.0
2016-05-16 13:45:00,389.09,389.09,388.44,388.74,3437.0,388.0432,388.0432,387.395,387.6942,3437.0
2016-05-16 13:50:00,388.86,388.86,387.81,387.81,3369.0,387.8139,387.8139,386.7667,386.7667,3369.0
2016-05-16 13:55:00,388.2,388.55,387.82,388.5,7403.0,387.1556,387.5047,386.7767,387.4548,7403.0
2016-05-16 14:00:00,388.52,390.21,388.51,390.21,6705.0,387.4748,389.1602,387.4648,389.1602,6705.0
2016-05-16 14:05:00,390.32,390.52,389.79,390.52,8812.0,389.2699,389.4694,388.7414,389.4694,8812.0
2016-05-16 14:10:00,390.7,390.87,390.14,390.68,5107.0,389.6489,389.8185,389.0904,389.629,5107.0
2016-05-16 14:15:00,391.0,391.37,390.65,391.0,9754.0,389.9481,390.3171,389.599,389.9481,9754.0
2016-05-16 14:20:00,391.12,392.0,391.12,391.83,2150.0,390.0678,390.9454,390.0678,390.7759,2150.0
2016-05-16 14:25:00,391.9,393.45,391.47,393.04,20510.0,390.8457,392.3915,390.4168,391.9826,20510.0
2016-05-16 14:30:00,393.09,393.22,392.59,393.01,17660.0,392.0325,392.1621,391.5338,391.9527,17660.0
2016-05-16 14:35:00,392.59,393.42,392.55,392.88,7166.0,391.5338,392.3616,391.4939,391.823,7166.0
2016-05-16 14:40:00,393.33,394.47,393.06,394.06,13869.0,392.2718,393.4088,392.0026,392.9999,13869.0
2016-05-16 14:45:00,393.56,393.58,392.49,392.98,5298.0,392.5012,392.5212,391.4341,391.9228,5298.0
2016-05-16 14:50:00,392.79,393.33,392.64,393.08,3807.0,391.7333,392.2718,391.5837,392.0225,3807.0
2016-05-16 14:55:00,393.16,393.78,392.98,393.5,2767.0,392.1023,392.7206,391.9228,392.4414,2767.0
2016-05-16 15:00:00,393.28,394.22,393.13,393.26,9613.0,392.222,393.1594,392.0724,392.202,9613.0
2016-05-16 15:05:00,393.53,393.59,393.01,393.04,6460.0,392.4713,392.5311,391.9527,391.9826,6460.0
2016-05-16 15:10:00,393.16,393.38,392.29,392.42,9995.0,392.1023,392.3217,391.2346,391.3643,9995.0
2016-05-16 15:15:00,392.7,393.68,392.67,393.6,5384.0,391.6435,392.6209,391.6136,392.5411,5384.0
2016-05-16 15:20:00,393.5,393.8,393.0,393.3,8525.0,392.4414,392.7406,391.9427,392.2419,8525.0
2016-05-16 15:25:00,393.35,393.67,392.96,393.51,10707.0,392.2918,392.6109,391.9028,392.4514,10707.0
2016-05-16 15:30:00,393.54,393.54,392.46,392.46,24239.0,392.4813,392.4813,391.4042,391.4042,24239.0
2016-05-16 15:35:00,392.78,393.19,392.69,393.07,11232.0,391.7233,392.1322,391.6336,392.0125,11232.0
2016-05-16 15:40:00,392.91,393.09,392.57,392.75,18334.0,391.853,392.0325,391.5139,391.6934,18334.0
2016-05-16 15:45:00,392.76,392.8,392.05,392.8,21523.0,391.7034,391.7433,390.9953,391.7433,21523.0
2016-05-16 15:50:00,392.61,392.71,391.74,391.89,20991.0,391.5538,391.6535,390.6861,390.8357,20991.0
2016-05-16 15:55:00,391.76,392.66,391.42,391.95,41001.0,390.7061,391.6036,390.367,390.8955,41001.0
2016-05-17 09:30:00,392.99,393.5,387.09,391.13,41427.0,391.9328,392.4414,386.0486,390.0778,41427.0
2016-05-17 09:35:00,391.75,393.06,389.06,389.06,21282.0,390.6961,392.0026,388.0133,388.0133,21282.0
2016-05-17 09:40:00,389.0,390.66,387.14,389.95,31313.0,387.9535,389.609,386.0985,388.9009,31313.0
2016-05-17 09:45:00,388.25,388.56,386.21,388.07,12197.0,387.2055,387.5147,385.171,387.026,12197.0
2016-05-17 09:50:00,387.71,392.63,387.41,389.21,37380.0,386.667,391.5737,386.3678,388.1629,37380.0
2016-05-17 09:55:00,388.12,388.34,386.3,386.5,5331.0,387.0759,387.2953,385.2607,385.4602,5331.0
2016-05-17 10:00:00,386.71,387.2,384.38,385.37,13590.0,385.6696,386.1583,383.3459,384.3333,13590.0
2016-05-17 10:05:00,385.0,387.4,384.97,386.82,4883.0,383.9642,386.3578,383.9343,385.7794,4883.0
2016-05-17 10:10:00,386.71,387.13,385.5,385.61,5268.0,385.6696,386.0885,384.4629,384.5726,5268.0
2016-05-17 10:15:00,385.62,388.91,385.59,388.91,13148.0,384.5826,387.8637,384.5527,387.8637,13148.0
2016-05-17 10:20:00,388.99,389.84,387.59,388.37,9865.0,387.9435,388.7912,386.5473,387.3252,9865.0
2016-05-17 10:25:00,388.6,388.6,387.0,387.3,7859.0,387.5546,387.5546,385.9589,386.2581,7859.0
2016-05-17 10:30:00,387.01,387.33,386.21,387.28,8260.0,385.9688,386.288,385.171,386.2381,8260.0
2016-05-17 10:35:00,387.2,387.8,386.86,387.8,3613.0,386.1583,386.7567,385.8192,386.7567,3613.0
2016-05-17 10:40:00,387.8,387.8,386.98,387.25,2007.0,386.7567,386.7567,385.9389,386.2082,2007.0
2016-05-17 10:45:00,387.62,387.62,385.51,385.53,3870.0,386.5772,386.5772,384.4729,384.4928,3870.0
2016-05-17 10:50:00,385.11,385.54,384.5,385.09,5281.0,384.074,384.5028,383.4656,384.054,5281.0
2016-05-17 10:55:00,385.14,386.71,385.14,385.71,5100.0,384.1039,385.6696,384.1039,384.6723,5100.0
2016-05-17 11:00:00,385.65,385.83,384.65,385.31,7150.0,384.6125,384.792,383.6152,384.2734,7150.0
2016-05-17 11:05:00,385.02,385.1,384.06,384.06,8156.0,383.9842,384.064,383.0268,383.0268,8156.0
2016-05-17 11:10:00,384.0,384.16,382.78,383.92,11060.0,382.9669,383.1265,381.7502,382.8872,11060.0
2016-05-17 11:15:00,383.78,385.99,383.51,385.23,16290.0,382.7475,384.9516,382.4783,384.1936,16290.0
2016-05-17 11:20:00,385.53,385.96,385.16,385.91,5845.0,384.4928,384.9217,384.1238,384.8718,5845.0
2016-05-17 11:25:00,385.64,387.6,385.64,385.71,9032.0,384.6025,386.5573,384.6025,384.6723,9032.0
2016-05-17 11:30:00,386.3,386.3,384.85,385.45,2750.0,385.2607,385.2607,383.8147,384.413,2750.0
2016-05-17 11:35:00,385.46,386.78,385.41,386.05,4000.0,384.423,385.7395,384.3731,385.0114,4000.0
2016-05-17 11:40:00,386.12,386.83,385.55,386.27,3000.0,385.0812,385.7893,384.5128,385.2308,3000.0
2016-05-17 11:45:00,385.73,386.1,385.6,386.09,2630.0,384.6923,385.0613,384.5626,385.0513,2630.0
2016-05-17 11:50:00,386.51,386.9,384.94,384.94,5100.0,385.4702,385.8591,383.9044,383.9044,5100.0
2016-05-17 11:55:00,384.94,385.61,384.57,384.8,2782.0,383.9044,384.5726,383.5354,383.7648,2782.0
2016-05-17 12:00:00,385.38,385.83,384.72,385.11,5614.0,384.3432,384.792,383.685,384.074,5614.0
2016-05-17 12:05:00,385.11,386.03,384.76,385.76,22105.0,384.074,384.9915,383.7249,384.7222,22105.0
2016-05-17 12:10:00,385.86,386.21,385.2,386.15,17799.0,384.8219,385.171,384.1637,385.1112,17799.0
2016-05-17 12:15:00,386.0,386.34,385.4,385.99,27435.0,384.9616,385.3006,384.3632,384.9516,27435.0
2016-05-17 12:20:00,385.8,385.8,384.72,384.73,9796.0,384.7621,384.7621,383.685,383.695,9796.0
2016-05-17 12:25:00,384.85,385.4,384.62,385.0,8148.0,383.8147,384.3632,383.5853,383.9642,8148.0
2016-05-17 12:30:00,385.18,385.8,384.57,385.54,14995.0,384.1438,384.7621,383.5354,384.5028,14995.0
2016-05-17 12:35:00,385.6,386.22,384.91,386.22,7844.0,384.5626,385.181,383.8745,385.181,7844.0
2016-05-17 12:40:00,386.47,386.47,385.16,385.53,3500.0,385.4303,385.4303,384.1238,384.4928,3500.0
2016-05-17 12:45:00,385.61,385.65,384.77,385.4,9127.0,384.5726,384.6125,383.7349,384.3632,9127.0
2016-05-17 12:50:00,385.29,385.75,385.2,385.33,5434.0,384.2535,384.7122,384.1637,384.2934,5434.0
2016-05-17 12:55:00,385.33,385.6,384.6,385.3,10603.0,384.2934,384.5626,383.5653,384.2634,10603.0
2016-05-17 13:00:00,385.01,385.44,384.61,384.64,8967.0,383.9742,384.4031,383.5753,383.6052,8967.0
2016-05-17 13:05:00,384.69,385.22,384.45,384.68,12020.0,383.6551,384.1837,383.4157,383.6451,12020.0
2016-05-17 13:10:00,384.93,385.26,384.74,385.0,3400.0,383.8944,384.2235,383.7049,383.9642,3400.0
2016-05-17 13:15:00,384.95,385.19,384.7,385.19,15732.0,383.9144,384.1537,383.6651,384.1537,15732.0
2016-05-17 13:20:00,385.17,385.52,385.04,385.19,8359.0,384.1338,384.4828,384.0041,384.1537,8359.0
2016-05-17 13:25:00,385.25,386.29,385.07,385.54,6524.0,384.2136,385.2508,384.0341,384.5028,6524.0
2016-05-17 13:30:00,385.53,387.0,385.53,386.77,9174.0,384.4928,385.9589,384.4928,385.7295,9174.0
2016-05-17 13:35:00,386.91,387.5,386.53,386.53,23906.0,385.8691,386.4575,385.4901,385.4901,23906.0
2016-05-17 13:40:00,386.86,387.55,386.49,387.25,9591.0,385.8192,386.5074,385.4502,386.2082,9591.0
2016-05-17 13:45:00,387.3,388.27,387.0,387.69,9000.0,386.2581,387.2254,385.9589,386.647,9000.0
2016-05-17 13:50:00,387.9,389.32,387.35,388.96,18323.0,386.8564,388.2726,386.3079,387.9136,18323.0
2016-05-17 13:55:00,389.15,389.4,387.7,388.25,31714.0,388.1031,388.3524,386.657,387.2055,31714.0
2016-05-17 14:00:00,388.38,388.46,387.35,387.36,21696.0,387.3352,387.4149,386.3079,386.3179,21696.0
2016-05-17 14:05:00,387.35,387.41,386.44,386.44,8602.0,386.3079,386.3678,385.4004,385.4004,8602.0
2016-05-17 14:10:00,386.32,386.89,385.58,386.89,17456.0,385.2807,385.8492,384.5427,385.8492,17456.0
2016-05-17 14:15:00,387.11,387.33,386.37,387.05,28542.0,386.0686,386.288,385.3306,386.0087,28542.0
2016-05-17 14:20:00,387.01,387.2,386.67,386.8,9550.0,385.9688,386.1583,385.6298,385.7594,9550.0
2016-05-17 14:25:00,386.34,387.0,385.93,386.28,18506.0,385.3006,385.9589,384.8917,385.2408,18506.0
2016-05-17 14:30:00,385.91,386.47,385.6,386.31,15512.0,384.8718,385.4303,384.5626,385.2707,15512.0
2016-05-17 14:35:00,386.46,386.55,385.89,385.92,16599.0,385.4203,385.5101,384.8519,384.8818,16599.0
2016-05-17 14:40:00,386.09,386.53,385.92,386.15,4973.0,385.0513,385.4901,384.8818,385.1112,4973.0
2016-05-17 14:45:00,386.08,386.78,386.02,386.52,17681.0,385.0413,385.7395,384.9815,385.4802,17681.0
2016-05-17 14:50:00,386.53,386.82,386.11,386.82,21128.0,385.4901,385.7794,385.0713,385.7794,21128.0
2016-05-17 14:55:00,386.51,387.35,386.26,386.78,7163.0,385.4702,386.3079,385.2209,385.7395,7163.0
2016-05-17 15:00:00,387.01,387.77,387.01,387.24,6524.0,385.9688,386.7268,385.9688,386.1982,6524.0
2016-05-17 15:05:00,387.31,387.88,387.08,387.28,3471.0,386.268,386.8365,386.0387,386.2381,3471.0
2016-05-17 15:10:00,387.08,387.25,386.65,386.82,5386.0,386.0387,386.2082,385.6098,385.7794,5386.0
2016-05-17 15:15:00,386.81,387.24,386.25,386.91,13688.0,385.7694,386.1982,385.2109,385.8691,13688.0
2016-05-17 15:20:00,386.65,387.28,386.48,386.81,20293.0,385.6098,386.2381,385.4403,385.7694,20293.0
2016-05-17 15:25:00,386.71,386.81,386.05,386.77,11741.0,385.6696,385.7694,385.0114,385.7295,11741.0
2016-05-17 15:30:00,386.77,386.79,386.05,386.49,9467.0,385.7295,385.7494,385.0114,385.4502,9467.0
2016-05-17 15:35:00,386.55,386.64,386.02,386.53,8700.0,385.5101,385.5998,384.9815,385.4901,8700.0
2016-05-17 15:40:00,386.63,386.69,385.83,386.3,9022.0,385.5899,385.6497,384.792,385.2607,9022.0
2016-05-17 15:45:00,386.33,386.89,386.11,386.48,11953.0,385.2907,385.8492,385.0713,385.4403,11953.0
2016-05-17 15:50:00,386.22,386.74,386.15,386.74,11568.0,385.181,385.6996,385.1112,385.6996,11568.0
2016-05-17 15:55:00,386.86,386.86,385.97,386.37,40372.0,385.8192,385.8192,384.9316,385.3306,40372.0
2016-05-18 09:30:00,386.04,389.4,386.04,386.95,7893.0,385.0014,388.3524,385.0014,385.909,7893.0
2016-05-18 09:35:00,386.32,387.96,385.59,385.66,6291.0,385.2807,386.9163,384.5527,384.6225,6291.0
2016-05-18 09:40:00,385.93,388.0,384.3,386.0,18727.0,384.8917,386.9562,383.2661,384.9616,18727.0
2016-05-18 09:45:00,385.67,387.97,385.67,386.57,20150.0,384.6324,386.9263,384.6324,385.53,20150.0
2016-05-18 09:50:00,387.3,387.86,387.0,387.21,5338.0,386.2581,386.8166,385.9589,386.1683,5338.0
2016-05-18 09:55:00,387.79,389.06,387.67,388.63,20910.0,386.7467,388.0133,386.6271,387.5845,20910.0
2016-05-18 10:00:00,389.09,390.0,386.72,386.72,23709.0,388.0432,388.9508,385.6796,385.6796,23709.0
2016-05-18 10:05:00,387.7,388.19,385.52,385.89,30163.0,386.657,387.1457,384.4828,384.8519,30163.0
2016-05-18 10:10:00,385.58,389.64,385.58,388.51,15233.0,384.5427,388.5918,384.5427,387.4648,15233.0
2016-05-18 10:15:00,388.74,389.5,388.1,388.85,12026.0,387.6942,388.4521,387.0559,387.8039,12026.0
2016-05-18 10:20:00,389.46,389.46,386.24,386.37,39362.0,388.4122,388.4122,385.2009,385.3306,39362.0
2016-05-18 10:25:00,386.01,387.1,385.86,386.89,3100.0,384.9715,386.0586,384.8219,385.8492,3100.0
2016-05-18 10:30:00,386.3,387.3,385.69,387.01,14582.0,385.2607,386.2581,384.6524,385.9688,14582.0
2016-05-18 10:35:00,387.0,387.0,386.25,386.67,2437.0,385.9589,385.9589,385.2109,385.6298,2437.0
2016-05-18 10:40:00,386.65,387.03,386.63,387.03,900.0,385.6098,385.9888,385.5899,385.9888,900.0
2016-05-18 10:45:00,388.0,389.5,387.8,388.94,14227.0,386.9562,388.4521,386.7567,387.8936,14227.0
2016-05-18 10:50:00,388.39,388.39,385.75,386.26,18622.0,387.3451,387.3451,384.7122,385.2209,18622.0
2016-05-18 10:55:00,386.33,386.83,386.07,386.53,4450.0,385.2907,385.7893,385.0314,385.4901,4450.0
2016-05-18 11:00:00,386.68,387.29,386.1,386.18,1400.0,385.6397,386.2481,385.0613,385.1411,1400.0
2016-05-18 11:05:00,386.72,386.73,385.21,385.26,8300.0,385.6796,385.6896,384.1737,384.2235,8300.0
2016-05-18 11:10:00,385.46,386.05,384.35,385.51,5100.0,384.423,385.0114,383.316,384.4729,5100.0
2016-05-18 11:15:00,385.76,386.0,384.74,385.73,2352.0,384.7222,384.9616,383.7049,384.6923,2352.0
2016-05-18 11:20:00,385.74,385.74,385.01,385.55,9808.0,384.7023,384.7023,383.9742,384.5128,9808.0
2016-05-18 11:25:00,385.89,387.28,385.41,387.28,22348.0,384.8519,386.2381,384.3731,386.2381,22348.0
2016-05-18 11:30:00,386.92,387.3,386.07,387.17,10860.0,385.8791,386.2581,385.0314,386.1284,10860.0
2016-05-18 11:35:00,386.86,387.27,386.72,386.92,10800.0,385.8192,386.2281,385.6796,385.8791,10800.0
2016-05-18 11:40:00,387.09,387.1,385.71,386.0,13560.0,386.0486,386.0586,384.6723,384.9616,13560.0
2016-05-18 11:45:00,386.01,386.6,385.55,386.34,5022.0,384.9715,385.5599,384.5128,385.3006,5022.0
2016-05-18 11:50:00,386.46,387.29,386.03,386.11,4479.0,385.4203,386.2481,384.9915,385.0713,4479.0
2016-05-18 11:55:00,385.96,386.3,385.27,385.27,2138.0,384.9217,385.2607,384.2335,384.2335,2138.0
2016-05-18 12:00:00,385.71,386.53,385.3,386.51,10760.0,384.6723,385.4901,384.2634,385.4702,10760.0
2016-05-18 12:05:00,386.51,386.77,385.82,385.82,2900.0,385.4702,385.7295,384.782,384.782,2900.0
2016-05-18 12:10:00,385.93,386.5,385.53,386.43,16644.0,384.8917,385.4602,384.4928,385.3904,16644.0
2016-05-18 12:15:00,386.52,386.66,386.32,386.32,841.0,385.4802,385.6198,385.2807,385.2807,841.0
2016-05-18 12:20:00,386.31,387.05,386.31,386.7,6085.0,385.2707,386.0087,385.2707,385.6597,6085.0
2016-05-18 12:25:00,386.47,386.69,385.71,386.23,14187.0,385.4303,385.6497,384.6723,385.1909,14187.0
2016-05-18 12:30:00,386.26,387.4,386.26,387.4,13165.0,385.2209,386.3578,385.2209,386.3578,13165.0
2016-05-18 12:35:00,387.58,388.0,387.48,387.62,7700.0,386.5373,386.9562,386.4376,386.5772,7700.0
2016-05-18 12:40:00,387.08,387.09,386.42,386.42,1400.0,386.0387,386.0486,385.3804,385.3804,1400.0
2016-05-18 12:45:00,386.43,387.07,386.3,386.74,6983.0,385.3904,386.0287,385.2607,385.6996,6983.0
2016-05-18 12:50:00,386.78,387.25,386.58,386.58,11242.0,385.7395,386.2082,385.54,385.54,11242.0
2016-05-18 12:55:00,386.61,389.0,386.33,388.64,19545.0,385.5699,387.9535,385.2907,387.5945,19545.0
2016-05-18 13:00:00,388.64,389.0,387.75,388.25,12080.0,387.5945,387.9535,386.7068,387.2055,12080.0
2016-05-18 13:05:00,388.06,388.49,387.51,387.84,7325.0,387.016,387.4449,386.4675,386.7966,7325.0
2016-05-18 13:10:00,387.88,388.9,387.88,388.57,8912.0,386.8365,387.8538,386.8365,387.5246,8912.0
2016-05-18 13:15:00,388.71,389.25,388.33,388.97,23433.0,387.6643,388.2028,387.2853,387.9236,23433.0
2016-05-18 13:20:00,388.84,391.49,388.83,390.8,24185.0,387.7939,390.4368,387.7839,389.7486,24185.0
2016-05-18 13:25:00,391.17,391.17,388.76,389.13,16001.0,390.1176,390.1176,387.7141,388.0831,16001.0
2016-05-18 13:30:00,389.41,389.71,389.0,389.0,670.0,388.3624,388.6616,387.9535,387.9535,670.0
2016-05-18 13:35:00,388.75,389.94,388.75,389.94,800.0,387.7042,388.891,387.7042,388.891,800.0
2016-05-18 13:40:00,389.33,389.56,388.95,389.21,4250.0,388.2826,388.512,387.9036,388.1629,4250.0
2016-05-18 13:45:00,389.16,389.82,389.0,389.64,7506.0,388.1131,388.7713,387.9535,388.5918,7506.0
2016-05-18 13:50:00,389.33,389.8,389.1,389.1,4500.0,388.2826,388.7513,388.0532,388.0532,4500.0
2016-05-18 13:55:00,389.36,389.45,387.53,388.91,2180.0,388.3125,388.4023,386.4874,387.8637,2180.0
2016-05-18 14:00:00,389.24,389.25,387.5,388.94,19331.0,388.1928,388.2028,386.4575,387.8936,19331.0
2016-05-18 14:05:00,388.27,388.68,386.97,387.99,20216.0,387.2254,387.6343,385.9289,386.9462,20216.0
2016-05-18 14:10:00,387.69,388.48,387.06,388.2,16180.0,386.647,387.4349,386.0187,387.1556,16180.0
2016-05-18 14:15:00,388.38,388.85,387.68,388.33,8507.0,387.3352,387.8039,386.637,387.2853,8507.0
2016-05-18 14:20:00,388.38,388.38,386.77,386.93,11196.0,387.3352,387.3352,385.7295,385.8891,11196.0
2016-05-18 14:25:00,386.73,386.86,385.59,386.51,21815.0,385.6896,385.8192,384.5527,385.4702,21815.0
2016-05-18 14:30:00,385.99,386.46,385.33,385.49,8417.0,384.9516,385.4203,384.2934,384.4529,8417.0
2016-05-18 14:35:00,386.07,387.15,385.41,385.45,8498.0,385.0314,386.1085,384.3731,384.413,8498.0
2016-05-18 14:40:00,385.76,386.8,385.64,386.31,9703.0,384.7222,385.7594,384.6025,385.2707,9703.0
2016-05-18 14:45:00,386.3,387.15,386.22,386.71,10144.0,385.2607,386.1085,385.181,385.6696,10144.0
2016-05-18 14:50:00,387.15,387.2,386.59,386.99,9283.0,386.1085,386.1583,385.55,385.9489,9283.0
2016-05-18 14:55:00,386.75,388.29,386.74,387.84,14482.0,385.7095,387.2454,385.6996,386.7966,14482.0
2016-05-18 15:00:00,387.83,389.1,387.76,388.45,4704.0,386.7866,388.0532,386.7168,387.405,4704.0
2016-05-18 15:05:00,388.78,389.04,388.32,388.54,4819.0,387.7341,387.9934,387.2753,387.4947,4819.0
2016-05-18 15:10:00,388.32,388.96,387.31,387.65,17596.0,387.2753,387.9136,386.268,386.6071,17596.0
2016-05-18 15:15:00,387.64,387.78,387.42,387.75,5025.0,386.5971,386.7368,386.3777,386.7068,5025.0
2016-05-18 15:20:00,387.87,388.51,387.4,388.4,9925.0,386.8265,387.4648,386.3578,387.3551,9925.0
2016-05-18 15:25:00,388.06,388.87,387.64,387.64,6208.0,387.016,387.8238,386.5971,386.5971,6208.0
2016-05-18 15:30:00,388.16,388.61,387.98,388.13,7269.0,387.1157,387.5645,386.9362,387.0858,7269.0
2016-05-18 15:35:00,388.18,388.32,387.31,387.55,4350.0,387.1357,387.2753,386.268,386.5074,4350.0
2016-05-18 15:40:00,387.24,387.77,387.16,387.44,6069.0,386.1982,386.7268,386.1184,386.3977,6069.0
2016-05-18 15:45:00,387.53,389.22,387.53,387.89,16132.0,386.4874,388.1729,386.4874,386.8465,16132.0
2016-05-18 15:50:00,388.01,389.24,387.88,389.24,29747.0,386.9661,388.1928,386.8365,388.1928,29747.0
2016-05-18 15:55:00,389.21,390.52,389.0,390.28,37454.0,388.1629,389.4694,387.9535,389.23,37454.0
2016-05-19 09:30:00,387.12,391.23,386.16,391.23,31745.0,386.0785,390.1775,385.1211,390.1775,31745.0
2016-05-19 09:35:00,391.24,393.0,390.0,390.29,7263.0,390.1875,391.9427,388.9508,389.24,7263.0
2016-05-19 09:40:00,391.09,394.01,391.0,393.37,14550.0,390.0379,392.95,389.9481,392.3117,14550.0
2016-05-19 09:45:00,393.37,393.4,390.0,390.59,23426.0,392.3117,392.3416,388.9508,389.5392,23426.0
2016-05-19 09:50:00,390.54,390.65,387.7,388.57,13841.0,389.4893,389.599,386.657,387.5246,13841.0
2016-05-19 09:55:00,387.92,389.21,386.15,386.15,27156.0,386.8764,388.1629,385.1112,385.1112,27156.0
2016-05-19 10:00:00,386.01,386.15,384.52,384.75,16959.0,384.9715,385.1112,383.4855,383.7149,16959.0
2016-05-19 10:05:00,385.3,385.3,383.0,383.94,17397.0,384.2634,384.2634,381.9696,382.9071,17397.0
2016-05-19 10:10:00,383.61,384.43,383.15,383.35,6631.0,382.578,383.3958,382.1192,382.3187,6631.0
2016-05-19 10:15:00,383.36,386.71,382.89,386.5,22531.0,382.3287,385.6696,381.8599,385.4602,22531.0
2016-05-19 10:20:00,385.73,386.38,384.13,386.23,19894.0,384.6923,385.3405,383.0966,385.1909,19894.0
2016-05-19 10:25:00,386.0,386.9,384.31,385.0,18954.0,384.9616,385.8591,383.2761,383.9642,18954.0
2016-05-19 10:30:00,385.0,385.97,384.07,385.88,32886.0,383.9642,384.9316,383.0367,384.8419,32886.0
2016-05-19 10:35:00,385.95,386.49,384.18,384.8,18759.0,384.9117,385.4502,383.1465,383.7648,18759.0
2016-05-19 10:40:00,384.61,386.49,384.45,386.0,25095.0,383.5753,385.4502,383.4157,384.9616,25095.0
2016-05-19 10:45:00,386.26,387.04,385.41,386.0,19985.0,385.2209,385.9988,384.3731,384.9616,19985.0
2016-05-19 10:50:00,386.69,386.78,384.9,385.81,10944.0,385.6497,385.7395,383.8645,384.7721,10944.0
2016-05-19 10:55:00,385.93,386.06,384.5,384.93,23047.0,384.8917,385.0214,383.4656,383.8944,23047.0
2016-05-19 11:00:00,385.0,385.8,384.12,384.26,12386.0,383.9642,384.7621,383.0866,383.2262,12386.0
2016-05-19 11:05:00,384.3,385.41,384.3,384.77,29181.0,383.2661,384.3731,383.2661,383.7349,29181.0
2016-05-19 11:10:00,384.5,384.98,382.73,384.02,32810.0,383.4656,383.9443,381.7004,382.9869,32810.0
2016-05-19 11:15:00,384.35,384.47,383.76,384.01,12301.0,383.316,383.4357,382.7276,382.9769,12301.0
2016-05-19 11:20:00,383.92,385.46,383.92,384.72,9707.0,382.8872,384.423,382.8872,383.685,9707.0
2016-05-19 11:25:00,384.44,385.48,384.41,384.91,10211.0,383.4058,384.443,383.3758,383.8745,10211.0
2016-05-19 11:30:00,384.87,384.88,384.25,384.52,5416.0,383.8346,383.8446,383.2163,383.4855,5416.0
2016-05-19 11:35:00,384.45,385.65,384.2,385.65,10842.0,383.4157,384.6125,383.1664,384.6125,10842.0
2016-05-19 11:40:00,385.56,385.62,383.98,384.75,8292.0,384.5227,384.5826,382.947,383.7149,8292.0
2016-05-19 11:45:00,383.6,384.8,383.59,384.47,10500.0,382.568,383.7648,382.558,383.4357,10500.0
2016-05-19 11:50:00,384.0,384.56,383.35,384.16,5541.0,382.9669,383.5254,382.3187,383.1265,5541.0
2016-05-19 11:55:00,383.76,384.64,383.05,384.64,13876.0,382.7276,383.6052,382.0195,383.6052,13876.0
2016-05-19 12:00:00,384.25,384.5,383.0,383.03,14577.0,383.2163,383.4656,381.9696,381.9995,14577.0
2016-05-19 12:05:00,383.17,384.14,382.89,383.55,16900.0,382.1392,383.1066,381.8599,382.5181,16900.0
2016-05-19 12:10:00,383.57,383.96,383.39,383.91,3250.0,382.5381,382.927,382.3586,382.8772,3250.0
2016-05-19 12:15:00,384.19,384.31,383.67,383.76,4200.0,383.1564,383.2761,382.6378,382.7276,4200.0
2016-05-19 12:20:00,383.4,383.88,383.32,383.32,6544.0,382.3686,382.8473,382.2888,382.2888,6544.0
2016-05-19 12:25:00,383.06,383.5,381.5,382.08,21455.0,382.0295,382.4683,380.4737,381.0521,21455.0
2016-05-19 12:30:00,382.24,382.51,381.73,382.51,2540.0,381.2117,381.4809,380.703,381.4809,2540.0
2016-05-19 12:35:00,382.77,382.91,382.39,382.56,5918.0,381.7402,381.8799,381.3613,381.5308,5918.0
2016-05-19 12:40:00,382.92,383.0,381.43,381.81,4060.0,381.8898,381.9696,380.4039,380.7828,4060.0
2016-05-19 12:45:00,381.64,382.1,381.64,381.97,1524.0,380.6133,381.072,380.6133,380.9424,1524.0
2016-05-19 12:50:00,381.65,381.91,380.81,381.32,4700.0,380.6233,380.8826,379.7855,380.2941,4700.0
2016-05-19 12:55:00,381.32,381.53,380.81,380.9,8906.0,380.2941,380.5036,379.7855,379.8753,8906.0
2016-05-19 13:00:00,380.92,381.49,380.81,381.0,3403.0,379.8952,380.4637,379.7855,379.975,3403.0
2016-05-19 13:05:00,380.88,380.98,380.47,380.47,1700.0,379.8553,379.9551,379.4464,379.4464,1700.0
2016-05-19 13:10:00,380.85,382.21,380.59,381.26,13723.0,379.8254,381.1818,379.5661,380.2343,13723.0
2016-05-19 13:15:00,382.1,382.27,381.05,381.46,18144.0,381.072,381.2416,380.0249,380.4338,18144.0
2016-05-19 13:20:00,381.16,382.25,380.91,382.13,17380.0,380.1346,381.2216,379.8853,381.102,17380.0
2016-05-19 13:25:00,382.13,382.47,381.98,382.25,2750.0,381.102,381.4411,380.9524,381.2216,2750.0
2016-05-19 13:30:00,382.13,383.71,382.13,383.69,23624.0,381.102,382.6777,381.102,382.6578,23624.0
2016-05-19 13:35:00,383.72,383.77,383.03,383.09,2883.0,382.6877,382.7376,381.9995,382.0594,2883.0
2016-05-19 13:40:00,383.02,383.02,381.89,382.3,25513.0,381.9896,381.9896,380.8626,381.2715,25513.0
2016-05-19 13:45:00,382.65,382.68,382.03,382.03,819.0,381.6206,381.6505,381.0022,381.0022,819.0
2016-05-19 13:50:00,382.04,382.09,381.18,381.37,14185.0,381.0122,381.0621,380.1545,380.344,14185.0
2016-05-19 13:55:00,381.0,381.0,380.16,380.16,3842.0,379.975,379.975,379.1373,379.1373,3842.0
2016-05-19 14:00:00,380.42,380.53,380.05,380.05,2941.0,379.3966,379.5063,379.0276,379.0276,2941.0
2016-05-19 14:05:00,380.02,381.21,380.02,381.15,4726.0,378.9976,380.1844,378.9976,380.1246,4726.0
2016-05-19 14:10:00,381.15,382.22,381.0,381.0,20855.0,380.1246,381.1917,379.975,379.975,20855.0
2016-05-19 14:15:00,381.31,382.06,380.31,381.96,14291.0,380.2842,381.0322,379.2869,380.9324,14291.0
2016-05-19 14:20:00,381.69,381.69,380.75,380.75,800.0,380.6632,380.6632,379.7257,379.7257,800.0
2016-05-19 14:25:00,381.6,382.23,381.25,381.87,3250.0,380.5734,381.2017,380.2243,380.8427,3250.0
2016-05-19 14:30:00,381.41,381.9,380.58,381.63,2818.0,380.3839,380.8726,379.5561,380.6033,2818.0
2016-05-19 14:35:00,381.11,381.11,380.05,380.19,1814.0,380.0847,380.0847,379.0276,379.1672,1814.0
2016-05-19 14:40:00,380.13,380.48,379.4,379.59,4618.0,379.1073,379.4564,378.3793,378.5688,4618.0
2016-05-19 14:45:00,380.38,380.91,380.03,380.91,3100.0,379.3567,379.8853,379.0076,379.8853,3100.0
2016-05-19 14:50:00,380.16,380.21,379.95,380.17,2200.0,379.1373,379.1871,378.9278,379.1472,2200.0
2016-05-19 14:55:00,380.13,380.51,379.82,379.9,2600.0,379.1073,379.4863,378.7982,378.878,2600.0
2016-05-19 15:00:00,379.89,380.25,379.33,380.25,2213.0,378.868,379.227,378.3095,379.227,2213.0
2016-05-19 15:05:00,380.13,381.3,380.07,381.3,3461.0,379.1073,380.2742,379.0475,380.2742,3461.0
2016-05-19 15:10:00,381.04,381.38,380.54,381.3,4257.0,380.0149,380.354,379.5162,380.2742,4257.0
2016-05-19 15:15:00,381.3,381.73,381.04,381.73,3300.0,380.2742,380.703,380.0149,380.703,3300.0
2016-05-19 15:20:00,380.95,383.16,380.95,383.16,4053.0,379.9251,382.1292,379.9251,382.1292,4053.0
2016-05-19 15:25:00,383.27,383.59,382.64,383.18,4165.0,382.2389,382.558,381.6106,382.1491,4165.0
2016-05-19 15:30:00,383.46,383.58,382.34,382.58,7597.0,382.4284,382.5481,381.3114,381.5508,7597.0
2016-05-19 15:35:00,382.84,383.87,382.77,383.58,6103.0,381.8101,382.8373,381.7402,382.5481,6103.0
2016-05-19 15:40:00,383.69,384.49,383.0,383.0,7540.0,382.6578,383.4556,381.9696,381.9696,7540.0
2016-05-19 15:45:00,382.89,384.48,382.89,384.37,4848.0,381.8599,383.4456,381.8599,383.3359,4848.0
2016-05-19 15:50:00,383.74,384.1,382.88,383.7,15597.0,382.7076,383.0667,381.85,382.6677,15597.0
2016-05-19 15:55:00,383.65,384.27,383.17,383.29,24065.0,382.6179,383.2362,382.1392,382.2588,24065.0
2016-05-20 09:30:00,383.37,388.0,382.36,385.6,49082.0,382.3386,386.9562,381.3313,384.5626,49082.0
2016-05-20 09:35:00,386.72,386.72,384.0,384.0,15904.0,385.6796,385.6796,382.9669,382.9669,15904.0
2016-05-20 09:40:00,383.25,384.69,382.05,383.23,5814.0,382.219,383.6551,381.0222,382.199,5814.0
2016-05-20 09:45:00,383.54,386.84,382.85,384.82,14746.0,382.5082,385.7993,381.82,383.7847,14746.0
2016-05-20 09:50:00,385.44,385.87,384.1,385.81,15774.0,384.4031,384.8319,383.0667,384.7721,15774.0
2016-05-20 09:55:00,385.93,387.61,385.66,386.89,16318.0,384.8917,386.5672,384.6225,385.8492,16318.0
2016-05-20 10:00:00,386.79,387.13,384.1,384.13,25362.0,385.7494,386.0885,383.0667,383.0966,25362.0
2016-05-20 10:05:00,384.13,385.1,383.87,384.73,3647.0,383.0966,384.064,382.8373,383.695,3647.0
2016-05-20 10:10:00,383.98,383.98,383.1,383.78,3224.0,382.947,382.947,382.0694,382.7475,3224.0
2016-05-20 10:15:00,383.56,385.55,383.56,384.51,2800.0,382.5281,384.5128,382.5281,383.4756,2800.0
2016-05-20 10:20:00,384.06,384.06,383.11,384.0,3800.0,383.0268,383.0268,382.0793,382.9669,3800.0
2016-05-20 10:25:00,383.91,384.23,382.39,383.69,3970.0,382.8772,383.1963,381.3613,382.6578,3970.0
2016-05-20 10:30:00,383.98,384.64,383.7,384.07,2200.0,382.947,383.6052,382.6677,383.0367,2200.0
2016-05-20 10:35:00,384.06,384.26,384.0,384.06,2400.0,383.0268,383.2262,382.9669,383.0268,2400.0
2016-05-20 10:40:00,384.69,385.08,384.47,384.9,2091.0,383.6551,384.044,383.4357,383.8645,2091.0
2016-05-20 10:45:00,385.19,385.98,384.77,385.85,4600.0,384.1537,384.9416,383.7349,384.812,4600.0
2016-05-20 10:50:00,385.85,385.94,384.92,385.41,4232.0,384.812,384.9017,383.8845,384.3731,4232.0
2016-05-20 10:55:00,385.99,385.99,384.84,384.94,1900.0,384.9516,384.9516,383.8047,383.9044,1900.0
2016-05-20 11:00:00,385.42,386.2,385.06,385.78,5426.0,384.3831,385.161,384.0241,384.7421,5426.0
2016-05-20 11:05:00,386.05,386.11,385.03,385.39,4008.0,385.0114,385.0713,383.9942,384.3532,4008.0
2016-05-20 11:10:00,385.84,386.91,385.47,386.3,6400.0,384.802,385.8691,384.433,385.2607,6400.0
2016-05-20 11:15:00,386.9,386.9,386.04,386.12,19416.0,385.8591,385.8591,385.0014,385.0812,19416.0
2016-05-20 11:20:00,386.39,386.92,384.55,384.93,17929.0,385.3505,385.8791,383.5155,383.8944,17929.0
2016-05-20 11:25:00,384.97,386.36,384.97,385.8,7677.0,383.9343,385.3206,383.9343,384.7621,7677.0
2016-05-20 11:30:00,385.53,386.08,384.7,386.08,3607.0,384.4928,385.0413,383.6651,385.0413,3607.0
2016-05-20 11:35:00,386.2,386.64,386.15,386.64,2511.0,385.161,385.5998,385.1112,385.5998,2511.0
2016-05-20 11:40:00,386.68,387.71,386.68,387.26,4384.0,385.6397,386.667,385.6397,386.2182,4384.0
2016-05-20 11:45:00,387.0,387.43,386.1,386.51,5030.0,385.9589,386.3877,385.0613,385.4702,5030.0
2016-05-20 11:50:00,386.6,386.79,385.83,385.83,3300.0,385.5599,385.7494,384.792,384.792,3300.0
2016-05-20 11:55:00,386.0,386.06,385.94,386.04,1600.0,384.9616,385.0214,384.9017,385.0014,1600.0
2016-05-20 12:00:00,385.72,385.91,385.07,385.41,7550.0,384.6823,384.8718,384.0341,384.3731,7550.0
2016-05-20 12:05:00,385.01,387.0,385.01,387.0,5300.0,383.9742,385.9589,383.9742,385.9589,5300.0
2016-05-20 12:10:00,386.43,386.49,385.76,386.46,4501.0,385.3904,385.4502,384.7222,385.4203,4501.0
2016-05-20 12:15:00,386.28,386.6,386.02,386.2,7213.0,385.2408,385.5599,384.9815,385.161,7213.0
2016-05-20 12:20:00,386.56,386.91,386.56,386.91,500.0,385.5201,385.8691,385.5201,385.8691,500.0
2016-05-20 12:25:00,386.81,387.16,386.81,386.99,1654.0,385.7694,386.1184,385.7694,385.9489,1654.0
2016-05-20 12:30:00,386.65,386.66,386.2,386.2,3669.0,385.6098,385.6198,385.161,385.161,3669.0
2016-05-20 12:35:00,385.93,386.75,385.93,385.97,3600.0,384.8917,385.7095,384.8917,384.9316,3600.0
2016-05-20 12:40:00,386.33,386.65,385.93,386.58,13835.0,385.2907,385.6098,384.8917,385.54,13835.0
2016-05-20 12:45:00,386.25,386.8,385.01,385.67,17600.0,385.2109,385.7594,383.9742,384.6324,17600.0
2016-05-20 12:50:00,385.76,386.28,385.67,386.28,1820.0,384.7222,385.2408,384.6324,385.2408,1820.0
2016-05-20 12:55:00,386.18,386.21,385.62,386.05,2800.0,385.1411,385.171,384.5826,385.0114,2800.0
2016-05-20 13:00:00,386.28,386.28,385.64,385.64,2500.0,385.2408,385.2408,384.6025,384.6025,2500.0
2016-05-20 13:05:00,385.85,386.0,385.62,386.0,800.0,384.812,384.9616,384.5826,384.9616,800.0
2016-05-20 13:10:00,385.7,386.2,385.35,386.2,7800.0,384.6624,385.161,384.3133,385.161,7800.0
2016-05-20 13:15:00,386.05,386.18,385.65,385.89,6826.0,385.0114,385.1411,384.6125,384.8519,6826.0
2016-05-20 13:20:00,385.8,385.8,384.0,384.8,4197.0,384.7621,384.7621,382.9669,383.7648,4197.0
2016-05-20 13:25:00,384.96,385.7,384.74,385.3,4411.0,383.9244,384.6624,383.7049,384.2634,4411.0
2016-05-20 13:30:00,385.48,385.54,384.32,384.81,4819.0,384.443,384.5028,383.2861,383.7748,4819.0
2016-05-20 13:35:00,384.91,385.04,384.11,384.16,2680.0,383.8745,384.0041,383.0766,383.1265,2680.0
2016-05-20 13:40:00,384.52,385.06,384.18,385.06,5688.0,383.4855,384.0241,383.1465,384.0241,5688.0
2016-05-20 13:45:00,384.24,384.44,384.11,384.11,1244.0,383.2063,383.4058,383.0766,383.0766,1244.0
2016-05-20 13:50:00,384.5,384.5,384.5,384.5,500.0,383.4656,383.4656,383.4656,383.4656,500.0
2016-05-20 13:55:00,384.49,385.27,384.49,385.27,900.0,383.4556,384.2335,383.4556,384.2335,900.0
2016-05-20 14:00:00,385.27,385.6,384.98,385.5,3652.0,384.2335,384.5626,383.9443,384.4629,3652.0
2016-05-20 14:05:00,385.5,385.77,384.71,385.4,4108.0,384.4629,384.7322,383.675,384.3632,4108.0
2016-05-20 14:10:00,385.4,385.6,384.78,385.6,11385.0,384.3632,384.5626,383.7448,384.5626,11385.0
2016-05-20 14:15:00,385.72,386.41,385.72,386.41,1000.0,384.6823,385.3705,384.6823,385.3705,1000.0
2016-05-20 14:20:00,386.11,386.99,386.1,386.75,3500.0,385.0713,385.9489,385.0613,385.7095,3500.0
2016-05-20 14:25:00,386.7,387.0,386.42,387.0,1500.0,385.6597,385.9589,385.3804,385.9589,1500.0
2016-05-20 14:30:00,386.87,387.28,386.47,386.75,8620.0,385.8292,386.2381,385.4303,385.7095,8620.0
2016-05-20 14:35:00,386.86,387.26,386.5,387.26,5932.0,385.8192,386.2182,385.4602,386.2182,5932.0
2016-05-20 14:40:00,387.32,387.5,386.33,386.33,4473.0,386.278,386.4575,385.2907,385.2907,4473.0
2016-05-20 14:45:00,386.59,387.38,386.45,387.22,5550.0,385.55,386.3378,385.4103,386.1783,5550.0
2016-05-20 14:50:00,386.9,387.7,386.9,387.7,1617.0,385.8591,386.657,385.8591,386.657,1617.0
2016-05-20 14:55:00,387.67,387.67,386.24,386.65,4562.0,386.6271,386.6271,385.2009,385.6098,4562.0
2016-05-20 15:00:00,386.72,387.3,386.38,386.45,13791.0,385.6796,386.2581,385.3405,385.4103,13791.0
2016-05-20 15:05:00,386.02,386.02,385.31,385.77,3296.0,384.9815,384.9815,384.2734,384.7322,3296.0
2016-05-20 15:10:00,385.15,386.05,385.15,386.05,2100.0,384.1138,385.0114,384.1138,385.0114,2100.0
2016-05-20 15:15:00,386.42,386.48,385.43,385.43,3847.0,385.3804,385.4403,384.3931,384.3931,3847.0
2016-05-20 15:20:00,385.33,385.94,385.0,385.26,2300.0,384.2934,384.9017,383.9642,384.2235,2300.0
2016-05-20 15:25:00,385.0,386.25,385.0,386.25,9117.0,383.9642,385.2109,383.9642,385.2109,9117.0
2016-05-20 15:30:00,386.04,386.41,385.86,386.36,5200.0,385.0014,385.3705,384.8219,385.3206,5200.0
2016-05-20 15:35:00,386.36,386.46,385.4,385.59,12630.0,385.3206,385.4203,384.3632,384.5527,12630.0
2016-05-20 15:40:00,385.8,386.28,385.74,386.24,13122.0,384.7621,385.2408,384.7023,385.2009,13122.0
2016-05-20 15:45:00,386.28,386.34,385.85,386.18,6832.0,385.2408,385.3006,384.812,385.1411,6832.0
2016-05-20 15:50:00,386.35,386.5,385.77,386.08,8839.0,385.3106,385.4602,384.7322,385.0413,8839.0
2016-05-20 15:55:00,386.26,386.49,385.91,386.0,18144.0,385.2209,385.4502,384.8718,384.9616,18144.0
2016-05-23 09:30:00,386.46,389.58,384.31,384.99,12065.0,385.4203,388.5319,383.2761,383.9543,12065.0
2016-05-23 09:35:00,386.29,387.32,386.29,387.03,4760.0,385.2508,386.278,385.2508,385.9888,4760.0
2016-05-23 09:40:00,386.86,386.86,385.23,385.65,13309.0,385.8192,385.8192,384.1936,384.6125,13309.0
2016-05-23 09:45:00,386.38,388.53,386.06,388.13,33340.0,385.3405,387.4848,385.0214,387.0858,33340.0
2016-05-23 09:50:00,388.37,391.17,388.1,390.7,19431.0,387.3252,390.1176,387.0559,389.6489,19431.0
2016-05-23 09:55:00,390.26,392.5,389.32,392.5,47892.0,389.2101,391.4441,388.2726,391.4441,47892.0
2016-05-23 10:00:00,392.96,393.99,392.18,392.99,12514.0,391.9028,392.9301,391.1249,391.9328,12514.0
2016-05-23 10:05:00,392.36,392.98,391.53,392.67,8660.0,391.3044,391.9228,390.4767,391.6136,8660.0
2016-05-23 10:10:00,392.71,393.07,391.88,393.04,3600.0,391.6535,392.0125,390.8257,391.9826,3600.0
2016-05-23 10:15:00,392.66,393.7,392.27,393.15,8187.0,391.6036,392.6408,391.2147,392.0923,8187.0
2016-05-23 10:20:00,393.5,393.73,392.33,392.7,9483.0,392.4414,392.6708,391.2745,391.6435,9483.0
2016-05-23 10:25:00,392.88,393.99,392.6,393.92,6768.0,391.823,392.9301,391.5438,392.8602,6768.0
2016-05-23 10:30:00,393.78,395.19,393.54,394.95,14163.0,392.7206,394.1268,392.4813,393.8875,14163.0
2016-05-23 10:35:00,394.61,396.99,394.6,396.99,26893.0,393.5484,395.922,393.5384,395.922,26893.0
2016-05-23 10:40:00,396.67,396.8,395.19,395.44,18521.0,395.6029,395.7325,394.1268,394.3762,18521.0
2016-05-23 10:45:00,395.3,396.32,395.0,395.0,25934.0,394.2365,395.2538,393.9373,393.9373,25934.0
2016-05-23 10:50:00,394.87,395.31,394.0,394.31,21967.0,393.8077,394.2465,392.94,393.2492,21967.0
2016-05-23 10:55:00,394.39,395.98,394.39,395.19,12813.0,393.329,394.9147,393.329,394.1268,12813.0
2016-05-23 11:00:00,395.16,395.87,394.95,395.86,6480.0,394.0969,394.805,393.8875,394.795,6480.0
2016-05-23 11:05:00,395.98,396.0,394.46,395.21,7699.0,394.9147,394.9347,393.3988,394.1468,7699.0
2016-05-23 11:10:00,395.1,395.16,394.25,395.15,6234.0,394.0371,394.0969,393.1894,394.0869,6234.0
2016-05-23 11:15:00,395.06,395.28,394.01,394.78,14121.0,393.9972,394.2166,392.95,393.7179,14121.0
2016-05-23 11:20:00,394.72,395.05,394.34,395.05,8189.0,393.6581,393.9872,393.2791,393.9872,8189.0
2016-05-23 11:25:00,395.05,395.74,394.35,394.93,11400.0,393.9872,394.6754,393.2891,393.8675,11400.0
2016-05-23 11:30:00,394.92,394.93,393.07,393.38,8698.0,393.8576,393.8675,392.0125,392.3217,8698.0
2016-05-23 11:35:00,393.02,393.35,392.9,392.97,4028.0,391.9627,392.2918,391.843,391.9128,4028.0
2016-05-23 11:40:00,392.97,394.12,392.92,393.32,28493.0,391.9128,393.0597,391.8629,392.2619,28493.0
2016-05-23 11:45:00,393.07,393.97,393.07,393.97,1602.0,392.0125,392.9101,392.0125,392.9101,1602.0
2016-05-23 11:50:00,393.36,393.64,391.7,392.0,21171.0,392.3018,392.581,390.6462,390.9454,21171.0
2016-05-23 11:55:00,392.38,392.78,391.8,391.8,15141.0,391.3244,391.7233,390.746,390.746,15141.0
2016-05-23 12:00:00,392.22,392.43,391.73,392.33,2200.0,391.1648,391.3743,390.6761,391.2745,2200.0
2016-05-23 12:05:00,392.66,392.96,392.35,392.48,4381.0,391.6036,391.9028,391.2945,391.4241,4381.0
2016-05-23 12:10:00,392.72,393.1,392.22,392.41,15800.0,391.6635,392.0425,391.1648,391.3543,15800.0
2016-05-23 12:15:00,392.41,392.59,391.69,391.69,15513.0,391.3543,391.5338,390.6362,390.6362,15513.0
2016-05-23 12:20:00,391.15,392.93,390.89,392.93,13921.0,390.0977,391.8729,389.8384,391.8729,13921.0
2016-05-23 12:25:00,392.56,393.27,392.22,392.69,16580.0,391.5039,392.212,391.1648,391.6336,16580.0
2016-05-23 12:30:00,392.59,392.62,391.67,391.67,3502.0,391.5338,391.5637,390.6163,390.6163,3502.0
2016-05-23 12:35:00,391.95,392.77,391.9,392.31,8040.0,390.8955,391.7133,390.8457,391.2546,8040.0
2016-05-23 12:40:00,392.3,393.39,392.03,393.2,12223.0,391.2446,392.3317,390.9753,392.1422,12223.0
2016-05-23 12:45:00,393.29,394.38,392.98,394.3,25984.0,392.2319,393.319,391.9228,393.2392,25984.0
2016-05-23 12:50:00,393.99,395.38,393.83,395.38,5958.0,392.9301,394.3163,392.7705,394.3163,5958.0
2016-05-23 12:55:00,395.47,395.87,394.91,395.87,7430.0,394.4061,394.805,393.8476,394.805,7430.0
2016-05-23 13:00:00,395.96,395.99,394.92,395.16,12191.0,394.8948,394.9247,393.8576,394.0969,12191.0
2016-05-23 13:05:00,395.33,395.33,394.78,395.07,7050.0,394.2665,394.2665,393.7179,394.0072,7050.0
2016-05-23 13:10:00,395.21,395.4,394.89,395.3,2201.0,394.1468,394.3363,393.8276,394.2365,2201.0
2016-05-23 13:15:00,395.49,395.94,395.3,395.69,4800.0,394.426,394.8748,394.2365,394.6255,4800.0
2016-05-23 13:20:00,395.48,395.69,394.86,395.32,8500.0,394.4161,394.6255,393.7977,394.2565,8500.0
2016-05-23 13:25:00,394.92,395.39,394.47,394.69,3749.0,393.8576,394.3263,393.4088,393.6282,3749.0
2016-05-23 13:30:00,394.43,394.56,393.32,393.7,7714.0,393.3689,393.4985,392.2619,392.6408,7714.0
2016-05-23 13:35:00,393.89,393.89,392.9,393.52,3220.0,392.8303,392.8303,391.843,392.4613,3220.0
2016-05-23 13:40:00,393.54,393.89,393.1,393.12,16535.0,392.4813,392.8303,392.0425,392.0624,16535.0
2016-05-23 13:45:00,393.35,393.75,393.24,393.56,13160.0,392.2918,392.6907,392.1821,392.5012,13160.0
2016-05-23 13:50:00,393.27,393.84,393.15,393.84,4424.0,392.212,392.7805,392.0923,392.7805,4424.0
2016-05-23 13:55:00,393.64,393.95,393.35,393.35,8479.0,392.581,392.8902,392.2918,392.2918,8479.0
2016-05-23 14:00:00,393.43,394.0,393.21,394.0,5900.0,392.3716,392.94,392.1522,392.94,5900.0
2016-05-23 14:05:00,394.07,394.1,393.82,393.95,2952.0,393.0098,393.0398,392.7605,392.8902,2952.0
2016-05-23 14:10:00,394.1,395.0,394.1,394.91,2000.0,393.0398,393.9373,393.0398,393.8476,2000.0
2016-05-23 14:15:00,394.67,395.82,394.66,395.51,3070.0,393.6082,394.7551,393.5983,394.446,3070.0
2016-05-23 14:20:00,395.75,395.75,395.28,395.54,1533.0,394.6853,394.6853,394.2166,394.4759,1533.0
2016-05-23 14:25:00,395.51,395.91,395.24,395.77,7928.0,394.446,394.8449,394.1767,394.7053,7928.0
2016-05-23 14:30:00,395.53,395.81,394.9,395.13,4481.0,394.4659,394.7452,393.8376,394.067,4481.0
2016-05-23 14:35:00,395.11,395.33,393.8,394.0,3800.0,394.047,394.2665,392.7406,392.94,3800.0
2016-05-23 14:40:00,394.08,394.29,393.76,394.08,1225.0,393.0198,393.2293,392.7007,393.0198,1225.0
2016-05-23 14:45:00,394.14,394.32,393.49,394.01,4092.0,393.0797,393.2592,392.4314,392.95,4092.0
2016-05-23 14:50:00,394.29,394.54,393.92,394.45,962.0,393.2293,393.4786,392.8602,393.3888,962.0
2016-05-23 14:55:00,394.44,394.44,393.29,394.05,4400.0,393.3789,393.3789,392.2319,392.9899,4400.0
2016-05-23 15:00:00,393.99,394.34,393.42,393.46,7760.0,392.9301,393.2791,392.3616,392.4015,7760.0
2016-05-23 15:05:00,393.48,394.19,393.36,393.66,10940.0,392.4214,393.1295,392.3018,392.6009,10940.0
2016-05-23 15:10:00,393.65,393.79,393.25,393.27,5677.0,392.591,392.7306,392.1921,392.212,5677.0
2016-05-23 15:15:00,393.33,393.46,393.14,393.21,3380.0,392.2718,392.4015,392.0823,392.1522,3380.0
2016-05-23 15:20:00,393.18,393.34,392.97,393.12,3636.0,392.1222,392.2818,391.9128,392.0624,3636.0
2016-05-23 15:25:00,393.17,393.51,392.85,393.4,14774.0,392.1123,392.4514,391.7931,392.3416,14774.0
2016-05-23 15:30:00,393.36,394.08,393.14,394.07,13857.0,392.3018,393.0198,392.0823,393.0098,13857.0
2016-05-23 15:35:00,394.0,394.06,393.46,393.49,3350.0,392.94,392.9999,392.4015,392.4314,3350.0
2016-05-23 15:40:00,393.45,393.71,392.52,392.56,5621.0,392.3915,392.6508,391.464,391.5039,5621.0
2016-05-23 15:45:00,392.81,393.01,392.16,392.23,4195.0,391.7532,391.9527,391.105,391.1748,4195.0
2016-05-23 15:50:00,392.66,393.09,392.42,392.89,7408.0,391.6036,392.0325,391.3643,391.833,7408.0
2016-05-23 15:55:00,392.48,392.9,392.32,392.65,18563.0,391.4241,391.843,391.2646,391.5937,18563.0
2016-05-24 09:30:00,397.23,402.48,397.23,397.67,64905.0,396.1613,401.3972,396.1613,396.6002,64905.0
2016-05-24 09:35:00,397.5,398.24,395.01,395.1,19460.0,396.4306,397.1686,393.9473,394.0371,19460.0
2016-05-24 09:40:00,395.19,396.34,393.31,395.91,23220.0,394.1268,395.2737,392.2519,394.8449,23220.0
2016-05-24 09:45:00,396.58,398.74,396.2,398.38,22376.0,395.5131,397.6673,395.1341,397.3083,22376.0
2016-05-24 09:50:00,398.6,400.68,397.86,398.83,28167.0,397.5277,399.6021,396.7897,397.757,28167.0
2016-05-24 09:55:00,399.9,400.0,398.31,399.22,5636.0,398.8242,398.9239,397.2384,398.146,5636.0
2016-05-24 10:00:00,399.12,401.99,398.68,399.99,32897.0,398.0463,400.9085,397.6074,398.9139,32897.0
2016-05-24 10:05:00,400.41,401.0,399.33,399.91,29225.0,399.3328,399.9212,398.2557,398.8341,29225.0
2016-05-24 10:10:00,399.9,400.11,398.83,399.14,16907.0,398.8242,399.0336,397.757,398.0662,16907.0
2016-05-24 10:15:00,399.51,400.49,399.05,400.02,13203.0,398.4352,399.4126,397.9764,398.9438,13203.0
2016-05-24 10:20:00,400.13,400.39,399.03,399.84,9681.0,399.0535,399.3128,397.9565,398.7643,9681.0
2016-05-24 10:25:00,399.9,400.3,398.51,399.19,14413.0,398.8242,399.2231,397.4379,398.1161,14413.0
2016-05-24 10:30:00,399.21,399.7,399.01,399.39,9608.0,398.136,398.6247,397.9366,398.3155,9608.0
2016-05-24 10:35:00,399.39,399.66,398.51,398.67,24599.0,398.3155,398.5848,397.4379,397.5975,24599.0
2016-05-24 10:40:00,398.83,399.48,398.17,399.02,20312.0,397.757,398.4053,397.0988,397.9465,20312.0
2016-05-24 10:45:00,399.02,399.29,398.0,398.8,6337.0,397.9465,398.2158,396.9293,397.7271,6337.0
2016-05-24 10:50:00,398.47,399.03,398.14,398.63,16703.0,397.398,397.9565,397.0689,397.5576,16703.0
2016-05-24 10:55:00,398.63,398.76,397.78,397.93,24152.0,397.5576,397.6872,396.7099,396.8595,24152.0
2016-05-24 11:00:00,398.04,398.43,397.12,398.0,21681.0,396.9692,397.3581,396.0516,396.9293,21681.0
2016-05-24 11:05:00,398.0,398.61,397.2,397.76,16441.0,396.9293,397.5376,396.1314,396.6899,16441.0
2016-05-24 11:10:00,397.1,397.87,397.1,397.54,14862.0,396.0317,396.7996,396.0317,396.4705,14862.0
2016-05-24 11:15:00,397.49,397.84,396.73,397.13,15939.0,396.4206,396.7697,395.6627,396.0616,15939.0
2016-05-24 11:20:00,397.16,397.29,396.37,396.6,13936.0,396.0915,396.2212,395.3037,395.533,13936.0
2016-05-24 11:25:00,396.93,397.0,396.37,396.75,10414.0,395.8622,395.932,395.3037,395.6826,10414.0
2016-05-24 11:30:00,396.76,396.78,395.13,395.62,17717.0,395.6926,395.7126,394.067,394.5557,17717.0
2016-05-24 11:35:00,395.59,396.42,395.41,396.38,12247.0,394.5258,395.3535,394.3462,395.3136,12247.0
2016-05-24 11:40:00,396.59,396.9,395.66,395.94,5703.0,395.5231,395.8322,394.5956,394.8748,5703.0
2016-05-24 11:45:00,395.97,396.2,395.62,396.19,9584.0,394.9047,395.1341,394.5557,395.1241,9584.0
2016-05-24 11:50:00,396.0,396.91,395.97,396.87,5240.0,394.9347,395.8422,394.9047,395.8023,5240.0
2016-05-24 11:55:00,396.71,396.79,396.0,396.42,7167.0,395.6427,395.7225,394.9347,395.3535,7167.0
2016-05-24 12:00:00,396.41,396.65,396.0,396.5,2036.0,395.3436,395.5829,394.9347,395.4333,2036.0
2016-05-24 12:05:00,396.14,396.5,395.95,396.43,3200.0,395.0743,395.4333,394.8848,395.3635,3200.0
2016-05-24 12:10:00,396.59,396.59,395.97,396.29,4000.0,395.5231,395.5231,394.9047,395.2239,4000.0
2016-05-24 12:15:00,396.25,396.35,395.14,395.46,2084.0,395.184,395.2837,394.077,394.3961,2084.0
2016-05-24 12:20:00,395.74,396.02,395.74,396.0,1800.0,394.6754,394.9546,394.6754,394.9347,1800.0
2016-05-24 12:25:00,396.22,396.22,395.4,395.83,13001.0,395.1541,395.1541,394.3363,394.7651,13001.0
2016-05-24 12:30:00,395.77,395.98,395.47,395.66,8290.0,394.7053,394.9147,394.4061,394.5956,8290.0
2016-05-24 12:35:00,395.95,396.11,395.57,395.95,6400.0,394.8848,395.0444,394.5058,394.8848,6400.0
2016-05-24 12:40:00,396.16,396.16,396.02,396.07,742.0,395.0942,395.0942,394.9546,395.0045,742.0
2016-05-24 12:45:00,396.3,396.42,395.73,395.73,3700.0,395.2338,395.3535,394.6654,394.6654,3700.0
2016-05-24 12:50:00,395.85,396.81,395.68,396.77,13038.0,394.7851,395.7425,394.6155,395.7026,13038.0
2016-05-24 12:55:00,396.89,396.95,396.0,396.36,5919.0,395.8223,395.8821,394.9347,395.2937,5919.0
2016-05-24 13:00:00,396.36,396.75,396.23,396.65,10604.0,395.2937,395.6826,395.164,395.5829,10604.0
2016-05-24 13:05:00,396.45,396.57,396.22,396.34,5827.0,395.3834,395.5031,395.1541,395.2737,5827.0
2016-05-24 13:10:00,396.19,396.61,396.19,396.56,1500.0,395.1241,395.543,395.1241,395.4931,1500.0
2016-05-24 13:15:00,396.63,396.63,396.22,396.45,800.0,395.563,395.563,395.1541,395.3834,800.0
2016-05-24 13:20:00,396.51,396.9,396.43,396.64,1300.0,395.4433,395.8322,395.3635,395.5729,1300.0
2016-05-24 13:25:00,396.85,397.01,396.47,396.96,10354.0,395.7824,395.9419,395.4034,395.8921,10354.0
2016-05-24 13:30:00,397.1,397.15,396.34,396.9,12029.0,396.0317,396.0816,395.2737,395.8322,12029.0
2016-05-24 13:35:00,396.77,396.9,396.55,396.79,3983.0,395.7026,395.8322,395.4832,395.7225,3983.0
2016-05-24 13:40:00,396.51,396.52,395.53,395.8,1509.0,395.4433,395.4533,394.4659,394.7352,1509.0
2016-05-24 13:45:00,395.52,396.09,395.44,396.0,3050.0,394.4559,395.0244,394.3762,394.9347,3050.0
2016-05-24 13:50:00,396.12,396.12,395.51,395.57,800.0,395.0543,395.0543,394.446,394.5058,800.0
2016-05-24 13:55:00,395.96,396.76,395.96,396.45,8623.0,394.8948,395.6926,394.8948,395.3834,8623.0
2016-05-24 14:00:00,396.68,396.98,396.45,396.95,6725.0,395.6128,395.912,395.3834,395.8821,6725.0
2016-05-24 14:05:00,396.7,396.77,395.73,395.73,4700.0,395.6328,395.7026,394.6654,394.6654,4700.0
2016-05-24 14:10:00,395.75,396.61,395.75,396.45,2600.0,394.6853,395.543,394.6853,395.3834,2600.0
2016-05-24 14:15:00,395.91,396.57,395.91,396.52,2600.0,394.8449,395.5031,394.8449,395.4533,2600.0
2016-05-24 14:20:00,396.31,396.96,396.19,396.53,4284.0,395.2438,395.8921,395.1241,395.4632,4284.0
2016-05-24 14:25:00,396.48,396.74,396.06,396.29,1468.0,395.4134,395.6727,394.9945,395.2239,1468.0
2016-05-24 14:30:00,396.29,396.54,396.25,396.38,5580.0,395.2239,395.4732,395.184,395.3136,5580.0
2016-05-24 14:35:00,396.19,396.52,395.77,396.0,2963.0,395.1241,395.4533,394.7053,394.9347,2963.0
2016-05-24 14:40:00,396.18,396.29,396.02,396.02,1700.0,395.1142,395.2239,394.9546,394.9546,1700.0
2016-05-24 14:45:00,396.28,396.41,396.28,396.41,1000.0,395.2139,395.3436,395.2139,395.3436,1000.0
2016-05-24 14:50:00,396.6,396.99,396.43,396.43,1500.0,395.533,395.922,395.3635,395.3635,1500.0
2016-05-24 14:55:00,396.86,397.11,396.49,396.56,2935.0,395.7923,396.0417,395.4233,395.4931,2935.0
2016-05-24 15:00:00,396.93,397.24,396.69,396.93,3303.0,395.8622,396.1713,395.6228,395.8622,3303.0
2016-05-24 15:05:00,397.25,397.25,396.43,397.04,2002.0,396.1813,396.1813,395.3635,395.9719,2002.0
2016-05-24 15:10:00,397.03,397.5,396.52,396.77,6175.0,395.9619,396.4306,395.4533,395.7026,6175.0
2016-05-24 15:15:00,396.94,397.53,396.94,397.34,4945.0,395.8721,396.4605,395.8721,396.271,4945.0
2016-05-24 15:20:00,397.32,398.14,397.17,397.82,6096.0,396.2511,397.0689,396.1015,396.7498,6096.0
2016-05-24 15:25:00,397.74,398.21,397.51,398.2,6576.0,396.67,397.1387,396.4406,397.1287,6576.0
2016-05-24 15:30:00,398.21,398.45,397.82,398.24,8495.0,397.1387,397.3781,396.7498,397.1686,8495.0
2016-05-24 15:35:00,398.42,399.01,397.85,399.01,8028.0,397.3481,397.9366,396.7797,397.9366,8028.0
2016-05-24 15:40:00,398.75,399.51,398.32,398.33,10066.0,397.6773,398.4352,397.2484,397.2584,10066.0
2016-05-24 15:45:00,398.58,399.06,398.38,398.98,10725.0,397.5077,397.9864,397.3083,397.9066,10725.0
2016-05-24 15:50:00,398.74,398.74,397.69,398.04,21265.0,397.6673,397.6673,396.6201,396.9692,21265.0
2016-05-24 15:55:00,397.87,398.32,397.52,397.69,28352.0,396.7996,397.2484,396.4506,396.6201,28352.0
2016-05-25 09:30:00,399.95,400.99,399.15,399.99,9489.0,398.874,399.9112,398.0762,398.9139,9489.0
2016-05-25 09:35:00,400.19,400.38,398.01,399.4,6346.0,399.1134,399.3029,396.9392,398.3255,6346.0
2016-05-25 09:40:00,398.8,400.88,398.7,399.65,8927.0,397.7271,399.8015,397.6274,398.5748,8927.0
2016-05-25 09:45:00,400.61,400.87,399.43,400.4,29592.0,399.5323,399.7916,398.3554,399.3228,29592.0
2016-05-25 09:50:00,400.47,400.91,399.69,400.06,14621.0,399.3926,399.8314,398.6147,398.9837,14621.0
2016-05-25 09:55:00,399.73,399.93,398.84,399.62,22427.0,398.6546,398.8541,397.767,398.5449,22427.0
2016-05-25 10:00:00,399.63,400.4,398.99,399.65,23129.0,398.5549,399.3228,397.9166,398.5748,23129.0
2016-05-25 10:05:00,399.78,400.0,399.1,399.14,12660.0,398.7045,398.9239,398.0263,398.0662,12660.0
2016-05-25 10:10:00,399.05,399.82,398.46,399.8,2865.0,397.9764,398.7444,397.388,398.7244,2865.0
2016-05-25 10:15:00,399.32,399.99,398.78,398.78,12033.0,398.2457,398.9139,397.7072,397.7072,12033.0
2016-05-25 10:20:00,398.59,398.76,397.0,397.05,5383.0,397.5177,397.6872,395.932,395.9818,5383.0
2016-05-25 10:25:00,397.07,397.07,395.52,396.07,7525.0,396.0018,396.0018,394.4559,395.0045,7525.0
2016-05-25 10:30:00,396.38,397.15,395.56,396.23,20792.0,395.3136,396.0816,394.4958,395.164,20792.0
2016-05-25 10:35:00,396.01,396.44,394.24,394.66,18750.0,394.9446,395.3735,393.1794,393.5983,18750.0
2016-05-25 10:40:00,394.71,396.17,394.7,396.16,24888.0,393.6481,395.1042,393.6382,395.0942,24888.0
2016-05-25 10:45:00,395.74,396.15,394.0,395.48,15250.0,394.6754,395.0843,392.94,394.4161,15250.0
2016-05-25 10:50:00,395.95,396.18,395.35,395.85,2715.0,394.8848,395.1142,394.2864,394.7851,2715.0
2016-05-25 10:55:00,395.34,397.14,395.34,396.25,14982.0,394.2764,396.0716,394.2764,395.184,14982.0
2016-05-25 11:00:00,396.25,397.52,396.11,397.5,6691.0,395.184,396.4506,395.0444,396.4306,6691.0
2016-05-25 11:05:00,397.59,397.73,395.3,396.04,17292.0,396.5204,396.66,394.2365,394.9745,17292.0
2016-05-25 11:10:00,395.75,396.34,394.99,394.99,3980.0,394.6853,395.2737,393.9274,393.9274,3980.0
2016-05-25 11:15:00,394.75,395.81,394.66,395.42,29852.0,393.688,394.7452,393.5983,394.3562,29852.0
2016-05-25 11:20:00,395.09,395.2,394.44,394.45,6797.0,394.0271,394.1368,393.3789,393.3888,6797.0
2016-05-25 11:25:00,394.5,395.17,394.5,394.57,5534.0,393.4387,394.1069,393.4387,393.5085,5534.0
2016-05-25 11:30:00,394.77,395.0,394.33,394.75,3339.0,393.708,393.9373,393.2691,393.688,3339.0
2016-05-25 11:35:00,394.76,395.38,394.75,395.38,4850.0,393.698,394.3163,393.688,394.3163,4850.0
2016-05-25 11:40:00,394.48,395.97,394.2,395.28,26660.0,393.4187,394.9047,393.1395,394.2166,26660.0
2016-05-25 11:45:00,395.2,395.25,394.71,395.07,3544.0,394.1368,394.1867,393.6481,394.0072,3544.0
2016-05-25 11:50:00,394.75,394.88,394.54,394.88,10133.0,393.688,393.8177,393.4786,393.8177,10133.0
2016-05-25 11:55:00,394.75,395.7,394.75,395.02,13934.0,393.688,394.6355,393.688,393.9573,13934.0
2016-05-25 12:00:00,395.46,395.76,394.83,395.76,7466.0,394.3961,394.6953,393.7678,394.6953,7466.0
2016-05-25 12:05:00,395.56,396.0,395.26,395.81,7549.0,394.4958,394.9347,394.1966,394.7452,7549.0
2016-05-25 12:10:00,395.75,396.39,395.47,395.73,3868.0,394.6853,395.3236,394.4061,394.6654,3868.0
2016-05-25 12:15:00,395.55,395.95,395.39,395.57,4900.0,394.4859,394.8848,394.3263,394.5058,4900.0
2016-05-25 12:20:00,395.63,395.75,395.13,395.6,3824.0,394.5656,394.6853,394.067,394.5357,3824.0
2016-05-25 12:25:00,395.58,396.27,395.41,395.89,4275.0,394.5158,395.2039,394.3462,394.825,4275.0
2016-05-25 12:30:00,395.5,395.54,394.85,394.85,9108.0,394.436,394.4759,393.7877,393.7877,9108.0
2016-05-25 12:35:00,395.38,396.0,395.38,396.0,1818.0,394.3163,394.9347,394.3163,394.9347,1818.0
2016-05-25 12:40:00,396.11,396.21,395.49,395.57,5607.0,395.0444,395.1441,394.426,394.5058,5607.0
2016-05-25 12:45:00,395.52,396.04,395.49,395.83,18088.0,394.4559,394.9745,394.426,394.7651,18088.0
2016-05-25 12:50:00,395.91,396.28,395.23,395.44,13586.0,394.8449,395.2139,394.1667,394.3762,13586.0
2016-05-25 12:55:00,395.81,396.06,395.6,395.88,2800.0,394.7452,394.9945,394.5357,394.815,2800.0
2016-05-25 13:00:00,396.01,396.37,395.78,396.02,10103.0,394.9446,395.3037,394.7152,394.9546,10103.0
2016-05-25 13:05:00,395.99,396.69,395.84,396.14,4359.0,394.9247,395.6228,394.7751,395.0743,4359.0
2016-05-25 13:10:00,396.34,396.42,395.9,396.33,5123.0,395.2737,395.3535,394.8349,395.2638,5123.0
2016-05-25 13:15:00,396.16,396.56,396.15,396.36,5600.0,395.0942,395.4931,395.0843,395.2937,5600.0
2016-05-25 13:20:00,396.32,396.66,396.09,396.1,5000.0,395.2538,395.5929,395.0244,395.0344,5000.0
2016-05-25 13:25:00,396.1,396.73,396.04,396.49,4855.0,395.0344,395.6627,394.9745,395.4233,4855.0
2016-05-25 13:30:00,396.67,396.88,396.4,396.62,3792.0,395.6029,395.8123,395.3336,395.553,3792.0
2016-05-25 13:35:00,396.45,396.61,395.93,396.3,6500.0,395.3834,395.543,394.8648,395.2338,6500.0
2016-05-25 13:40:00,396.52,396.96,396.45,396.7,4546.0,395.4533,395.8921,395.3834,395.6328,4546.0
2016-05-25 13:45:00,396.57,396.92,396.16,396.46,7064.0,395.5031,395.8522,395.0942,395.3934,7064.0
2016-05-25 13:50:00,396.51,396.6,396.18,396.59,2546.0,395.4433,395.533,395.1142,395.5231,2546.0
2016-05-25 13:55:00,396.68,396.81,396.28,396.49,4601.0,395.6128,395.7425,395.2139,395.4233,4601.0
2016-05-25 14:00:00,396.55,396.59,395.76,395.76,3600.0,395.4832,395.5231,394.6953,394.6953,3600.0
2016-05-25 14:05:00,395.88,395.89,394.67,394.67,8914.0,394.815,394.825,393.6082,393.6082,8914.0
2016-05-25 14:10:00,394.85,395.44,394.5,394.5,4770.0,393.7877,394.3762,393.4387,393.4387,4770.0
2016-05-25 14:15:00,394.44,395.06,394.24,394.24,7475.0,393.3789,393.9972,393.1794,393.1794,7475.0
2016-05-25 14:20:00,394.44,394.5,394.04,394.04,1100.0,393.3789,393.4387,392.9799,392.9799,1100.0
2016-05-25 14:25:00,394.59,395.65,394.57,395.0,5205.0,393.5284,394.5856,393.5085,393.9373,5205.0
2016-05-25 14:30:00,394.86,395.07,394.39,394.67,1725.0,393.7977,394.0072,393.329,393.6082,1725.0
2016-05-25 14:35:00,395.41,395.41,394.44,394.5,1400.0,394.3462,394.3462,393.3789,393.4387,1400.0
2016-05-25 14:40:00,394.7,395.75,394.31,395.75,2640.0,393.6382,394.6853,393.2492,394.6853,2640.0
2016-05-25 14:45:00,394.83,395.81,394.04,394.04,4100.0,393.7678,394.7452,392.9799,392.9799,4100.0
2016-05-25 14:50:00,394.05,394.79,393.6,393.6,2490.0,392.9899,393.7279,392.5411,392.5411,2490.0
2016-05-25 14:55:00,393.96,394.31,393.78,394.31,900.0,392.9001,393.2492,392.7206,393.2492,900.0
2016-05-25 15:00:00,393.85,393.95,393.0,393.21,11485.0,392.7904,392.8902,391.9427,392.1522,11485.0
2016-05-25 15:05:00,393.1,393.63,393.06,393.54,5503.0,392.0425,392.571,392.0026,392.4813,5503.0
2016-05-25 15:10:00,393.56,393.7,392.91,393.28,10995.0,392.5012,392.6408,391.853,392.222,10995.0
2016-05-25 15:15:00,393.18,393.77,393.0,393.15,4200.0,392.1222,392.7107,391.9427,392.0923,4200.0
2016-05-25 15:20:00,393.12,393.99,393.12,393.86,2525.0,392.0624,392.9301,392.0624,392.8004,2525.0
2016-05-25 15:25:00,394.13,395.14,393.94,394.6,4245.0,393.0697,394.077,392.8802,393.5384,4245.0
2016-05-25 15:30:00,394.59,395.12,393.62,393.94,9353.0,393.5284,394.057,392.5611,392.8802,9353.0
2016-05-25 15:35:00,393.79,394.5,393.76,394.16,8335.0,392.7306,393.4387,392.7007,393.0996,8335.0
2016-05-25 15:40:00,394.44,394.78,393.94,394.6,5997.0,393.3789,393.7179,392.8802,393.5384,5997.0
2016-05-25 15:45:00,394.5,394.5,393.12,393.58,13741.0,393.4387,393.4387,392.0624,392.5212,13741.0
2016-05-25 15:50:00,393.83,394.21,393.39,393.98,27713.0,392.7705,393.1495,392.3317,392.9201,27713.0
2016-05-25 15:55:00,393.96,394.84,393.79,394.47,25877.0,392.9001,393.7778,392.7306,393.4088,25877.0
2016-05-26 09:30:00,393.49,393.68,390.26,390.26,15081.0,392.4314,392.6209,389.2101,389.2101,15081.0
2016-05-26 09:35:00,390.35,390.35,388.07,390.31,6154.0,389.2999,389.2999,387.026,389.26,6154.0
2016-05-26 09:40:00,390.38,391.16,389.53,390.88,14905.0,389.3298,390.1077,388.4821,389.8284,14905.0
2016-05-26 09:45:00,390.82,391.37,388.4,389.64,5087.0,389.7686,390.3171,387.3551,388.5918,5087.0
2016-05-26 09:50:00,389.55,389.76,389.24,389.76,11700.0,388.502,388.7114,388.1928,388.7114,11700.0
2016-05-26 09:55:00,389.44,391.67,389.43,390.67,2719.0,388.3923,390.6163,388.3823,389.619,2719.0
2016-05-26 10:00:00,390.31,391.25,389.9,390.87,17006.0,389.26,390.1974,388.8511,389.8185,17006.0
2016-05-26 10:05:00,390.99,390.99,389.5,389.9,7961.0,389.9381,389.9381,388.4521,388.8511,7961.0
2016-05-26 10:10:00,389.67,390.3,388.11,388.29,16938.0,388.6217,389.25,387.0659,387.2454,16938.0
2016-05-26 10:15:00,388.4,390.37,388.4,390.37,12949.0,387.3551,389.3198,387.3551,389.3198,12949.0
2016-05-26 10:20:00,389.62,389.88,388.98,389.61,12000.0,388.5718,388.8311,387.9335,388.5618,12000.0
2016-05-26 10:25:00,389.61,390.57,389.61,390.38,1500.0,388.5618,389.5193,388.5618,389.3298,1500.0
2016-05-26 10:30:00,390.06,392.32,389.87,391.27,24259.0,389.0106,391.2646,388.8211,390.2174,24259.0
2016-05-26 10:35:00,391.05,391.19,390.15,390.97,13700.0,389.998,390.1376,389.1004,389.9182,13700.0
2016-05-26 10:40:00,390.63,391.19,390.4,390.5,7313.0,389.5791,390.1376,389.3497,389.4495,7313.0
2016-05-26 10:45:00,390.49,391.38,390.48,391.02,8598.0,389.4395,390.3271,389.4295,389.9681,8598.0
2016-05-26 10:50:00,390.87,391.75,390.6,391.0,8495.0,389.8185,390.6961,389.5492,389.9481,8495.0
2016-05-26 10:55:00,391.23,391.31,390.52,390.52,1455.0,390.1775,390.2573,389.4694,389.4694,1455.0
2016-05-26 11:00:00,390.38,390.91,389.75,390.79,11073.0,389.3298,389.8583,388.7015,389.7387,11073.0
2016-05-26 11:05:00,390.69,390.78,390.12,390.69,14599.0,389.6389,389.7287,389.0705,389.6389,14599.0
2016-05-26 11:10:00,390.69,391.01,390.25,390.49,4800.0,389.6389,389.9581,389.2001,389.4395,4800.0
2016-05-26 11:15:00,390.83,390.85,390.42,390.85,5341.0,389.7786,389.7985,389.3697,389.7985,5341.0
2016-05-26 11:20:00,391.35,391.58,390.63,390.76,3509.0,390.2972,390.5265,389.5791,389.7088,3509.0
2016-05-26 11:25:00,390.7,391.53,390.7,391.0,6208.0,389.6489,390.4767,389.6489,389.9481,6208.0
2016-05-26 11:30:00,392.06,392.18,391.94,392.17,2065.0,391.0053,391.1249,390.8856,391.115,2065.0
2016-05-26 11:35:00,391.63,392.33,391.63,391.63,4852.0,390.5764,391.2745,390.5764,390.5764,4852.0
2016-05-26 11:40:00,390.75,391.77,390.75,391.7,13910.0,389.6988,390.716,389.6988,390.6462,13910.0
2016-05-26 11:45:00,391.86,391.95,391.14,391.14,15400.0,390.8058,390.8955,390.0877,390.0877,15400.0
2016-05-26 11:50:00,391.1,391.92,390.98,391.6,4215.0,390.0478,390.8656,389.9282,390.5465,4215.0
2016-05-26 11:55:00,391.41,392.03,391.28,391.93,6807.0,390.357,390.9753,390.2274,390.8756,6807.0
2016-05-26 12:00:00,391.83,392.19,391.76,392.14,2500.0,390.7759,391.1349,390.7061,391.085,2500.0
2016-05-26 12:05:00,392.2,392.46,391.92,392.12,3300.0,391.1449,391.4042,390.8656,391.0651,3300.0
2016-05-26 12:10:00,392.35,392.68,391.67,392.18,14727.0,391.2945,391.6236,390.6163,391.1249,14727.0
2016-05-26 12:15:00,392.05,392.96,391.67,392.67,17341.0,390.9953,391.9028,390.6163,391.6136,17341.0
2016-05-26 12:20:00,392.69,392.69,392.0,392.42,5000.0,391.6336,391.6336,390.9454,391.3643,5000.0
2016-05-26 12:25:00,391.8,392.66,391.8,392.42,4982.0,390.746,391.6036,390.746,391.3643,4982.0
2016-05-26 12:30:00,392.43,392.58,392.43,392.48,600.0,391.3743,391.5239,391.3743,391.4241,600.0
2016-05-26 12:35:00,392.2,392.59,392.2,392.56,2500.0,391.1449,391.5338,391.1449,391.5039,2500.0
2016-05-26 12:40:00,392.5,393.23,392.4,393.23,6842.0,391.4441,392.1721,391.3443,392.1721,6842.0
2016-05-26 12:45:00,392.92,393.24,392.92,393.24,600.0,391.8629,392.1821,391.8629,392.1821,600.0
2016-05-26 12:50:00,393.02,393.79,392.97,393.15,4482.0,391.9627,392.7306,391.9128,392.0923,4482.0
2016-05-26 12:55:00,393.18,393.29,392.98,393.29,3200.0,392.1222,392.2319,391.9228,392.2319,3200.0
2016-05-26 13:00:00,393.29,393.29,393.29,393.29,0.0,392.2319,392.2319,392.2319,392.2319,0.0
2016-05-26 13:05:00,393.17,393.22,392.61,393.22,600.0,392.1123,392.1621,391.5538,392.1621,600.0
2016-05-26 13:10:00,393.09,393.17,392.86,393.17,2000.0,392.0325,392.1123,391.8031,392.1123,2000.0
2016-05-26 13:15:00,393.22,393.47,393.21,393.22,630.0,392.1621,392.4115,392.1522,392.1621,630.0
2016-05-26 13:20:00,393.47,393.54,392.97,392.99,3051.0,392.4115,392.4813,391.9128,391.9328,3051.0
2016-05-26 13:25:00,393.29,393.55,393.01,393.55,1300.0,392.2319,392.4912,391.9527,392.4912,1300.0
2016-05-26 13:30:00,393.35,393.63,393.3,393.32,3052.0,392.2918,392.571,392.2419,392.2619,3052.0
2016-05-26 13:35:00,393.28,393.68,393.28,393.45,910.0,392.222,392.6209,392.222,392.3915,910.0
2016-05-26 13:40:00,393.35,393.58,393.32,393.39,1700.0,392.2918,392.5212,392.2619,392.3317,1700.0
2016-05-26 13:45:00,393.3,393.57,393.3,393.54,2400.0,392.2419,392.5112,392.2419,392.4813,2400.0
2016-05-26 13:50:00,393.45,393.61,393.39,393.39,1400.0,392.3915,392.5511,392.3317,392.3317,1400.0
2016-05-26 13:55:00,393.73,394.24,393.69,394.24,4525.0,392.6708,393.1794,392.6309,393.1794,4525.0
2016-05-26 14:00:00,394.21,394.84,394.21,394.64,4900.0,393.1495,393.7778,393.1495,393.5783,4900.0
2016-05-26 14:05:00,394.39,394.52,393.92,393.92,1334.0,393.329,393.4586,392.8602,392.8602,1334.0
2016-05-26 14:10:00,394.26,394.26,394.07,394.09,500.0,393.1993,393.1993,393.0098,393.0298,500.0
2016-05-26 14:15:00,394.21,394.9,394.05,394.9,1400.0,393.1495,393.8376,392.9899,393.8376,1400.0
2016-05-26 14:20:00,394.66,394.7,394.42,394.52,937.0,393.5983,393.6382,393.3589,393.4586,937.0
2016-05-26 14:25:00,394.37,394.37,394.12,394.18,1109.0,393.309,393.309,393.0597,393.1196,1109.0
2016-05-26 14:30:00,394.18,394.18,393.6,393.83,2450.0,393.1196,393.1196,392.5411,392.7705,2450.0
2016-05-26 14:35:00,393.78,394.23,393.68,394.23,1525.0,392.7206,393.1694,392.6209,393.1694,1525.0
2016-05-26 14:40:00,393.61,393.61,393.15,393.54,3787.0,392.5511,392.5511,392.0923,392.4813,3787.0
2016-05-26 14:45:00,393.48,393.81,393.16,393.42,2900.0,392.4214,392.7505,392.1023,392.3616,2900.0
2016-05-26 14:50:00,393.38,393.62,392.47,392.47,718.0,392.3217,392.5611,391.4142,391.4142,718.0
2016-05-26 14:55:00,393.64,393.87,393.28,393.44,7018.0,392.581,392.8104,392.222,392.3815,7018.0
2016-05-26 15:00:00,393.44,393.94,393.25,393.61,27600.0,392.3815,392.8802,392.1921,392.5511,27600.0
2016-05-26 15:05:00,393.22,393.69,393.12,393.32,1400.0,392.1621,392.6309,392.0624,392.2619,1400.0
2016-05-26 15:10:00,393.19,393.43,392.98,393.43,2001.0,392.1322,392.3716,391.9228,392.3716,2001.0
2016-05-26 15:15:00,393.83,393.99,393.36,393.43,1650.0,392.7705,392.9301,392.3018,392.3716,1650.0
2016-05-26 15:20:00,393.68,393.8,393.67,393.8,500.0,392.6209,392.7406,392.6109,392.7406,500.0
2016-05-26 15:25:00,394.06,394.29,392.66,392.66,1500.0,392.9999,393.2293,391.6036,391.6036,1500.0
2016-05-26 15:30:00,392.91,393.47,392.8,393.32,3271.0,391.853,392.4115,391.7433,392.2619,3271.0
2016-05-26 15:35:00,393.23,393.54,392.52,392.94,21778.0,392.1721,392.4813,391.464,391.8829,21778.0
2016-05-26 15:40:00,393.0,393.17,392.6,393.0,11990.0,391.9427,392.1123,391.5438,391.9427,11990.0
2016-05-26 15:45:00,393.06,393.27,392.74,392.89,3000.0,392.0026,392.212,391.6834,391.833,3000.0
2016-05-26 15:50:00,393.07,393.33,392.73,393.05,16070.0,392.0125,392.2718,391.6735,391.9926,16070.0
2016-05-26 15:55:00,393.07,393.89,392.73,393.53,47915.0,392.0125,392.8303,391.6735,392.4713,47915.0
2016-05-27 09:30:00,398.49,398.49,393.25,393.25,10048.0,397.418,397.418,392.1921,392.1921,10048.0
2016-05-27 09:35:00,393.0,393.0,391.16,392.0,4711.0,391.9427,391.9427,390.1077,390.9454,4711.0
2016-05-27 09:40:00,391.35,393.04,390.51,390.65,12047.0,390.2972,391.9826,389.4594,389.599,12047.0
2016-05-27 09:45:00,391.28,392.11,390.52,390.61,7578.0,390.2274,391.0551,389.4694,389.5592,7578.0
2016-05-27 09:50:00,391.8,391.92,390.89,391.36,1300.0,390.746,390.8656,389.8384,390.3071,1300.0
2016-05-27 09:55:00,390.79,391.06,389.62,391.06,3984.0,389.7387,390.0079,388.5718,390.0079,3984.0
2016-05-27 10:00:00,391.6,392.18,390.57,392.0,9050.0,390.5465,391.1249,389.5193,390.9454,9050.0
2016-05-27 10:05:00,392.5,393.05,391.75,392.67,11400.0,391.4441,391.9926,390.6961,391.6136,11400.0
2016-05-27 10:10:00,392.91,394.97,392.91,394.47,7401.0,391.853,393.9074,391.853,393.4088,7401.0
2016-05-27 10:15:00,394.61,394.77,393.47,393.47,1600.0,393.5484,393.708,392.4115,392.4115,1600.0
2016-05-27 10:20:00,393.26,394.0,392.47,393.97,3005.0,392.202,392.94,391.4142,392.9101,3005.0
2016-05-27 10:25:00,393.87,394.4,393.2,394.4,4400.0,392.8104,393.339,392.1422,393.339,4400.0
2016-05-27 10:30:00,394.11,394.48,393.55,394.3,5570.0,393.0497,393.4187,392.4912,393.2392,5570.0
2016-05-27 10:35:00,394.29,396.16,394.29,395.91,33924.0,393.2293,395.0942,393.2293,394.8449,33924.0
2016-05-27 10:40:00,395.3,395.3,393.83,394.69,2684.0,394.2365,394.2365,392.7705,393.6282,2684.0
2016-05-27 10:45:00,395.07,395.07,395.02,395.03,239.0,394.0072,394.0072,393.9573,393.9673,239.0
2016-05-27 10:50:00,395.3,395.48,394.26,394.45,2259.0,394.2365,394.4161,393.1993,393.3888,2259.0
2016-05-27 10:55:00,394.17,394.85,393.91,393.93,8100.0,393.1096,393.7877,392.8503,392.8702,8100.0
2016-05-27 11:00:00,393.76,394.42,392.13,392.13,5261.0,392.7007,393.3589,391.0751,391.0751,5261.0
2016-05-27 11:05:00,392.69,392.69,391.86,392.09,2500.0,391.6336,391.6336,390.8058,391.0352,2500.0
2016-05-27 11:10:00,392.42,393.0,392.42,393.0,1400.0,391.3643,391.9427,391.3643,391.9427,1400.0
2016-05-27 11:15:00,392.95,393.57,392.95,393.57,1600.0,391.8929,392.5112,391.8929,392.5112,1600.0
2016-05-27 11:20:00,393.65,394.0,393.57,394.0,2050.0,392.591,392.94,392.5112,392.94,2050.0
2016-05-27 11:25:00,393.94,394.74,393.94,394.56,1735.0,392.8802,393.678,392.8802,393.4985,1735.0
2016-05-27 11:30:00,394.87,395.45,394.37,395.45,10950.0,393.8077,394.3861,393.309,394.3861,10950.0
2016-05-27 11:35:00,395.15,395.66,395.0,395.33,3000.0,394.0869,394.5956,393.9373,394.2665,3000.0
2016-05-27 11:40:00,395.37,395.67,395.21,395.6,1500.0,394.3063,394.6055,394.1468,394.5357,1500.0
2016-05-27 11:45:00,395.41,395.6,395.2,395.58,1400.0,394.3462,394.5357,394.1368,394.5158,1400.0
2016-05-27 11:50:00,395.3,395.59,395.12,395.13,1050.0,394.2365,394.5258,394.057,394.067,1050.0
2016-05-27 11:55:00,395.75,396.28,395.38,396.28,3295.0,394.6853,395.2139,394.3163,395.2139,3295.0
2016-05-27 12:00:00,395.91,396.12,395.38,395.86,2140.0,394.8449,395.0543,394.3163,394.795,2140.0
2016-05-27 12:05:00,395.89,396.53,395.78,396.5,2542.0,394.825,395.4632,394.7152,395.4333,2542.0
2016-05-27 12:10:00,396.62,396.9,395.53,396.09,2800.0,395.553,395.8322,394.4659,395.0244,2800.0
2016-05-27 12:15:00,396.0,396.0,395.45,395.45,3540.0,394.9347,394.9347,394.3861,394.3861,3540.0
2016-05-27 12:20:00,395.4,395.88,395.35,395.73,5325.0,394.3363,394.815,394.2864,394.6654,5325.0
2016-05-27 12:25:00,395.59,396.43,395.5,396.18,5205.0,394.5258,395.3635,394.436,395.1142,5205.0
2016-05-27 12:30:00,396.53,396.93,396.22,396.93,8292.0,395.4632,395.8622,395.1541,395.8622,8292.0
2016-05-27 12:35:00,396.63,396.63,396.0,396.0,1930.0,395.563,395.563,394.9347,394.9347,1930.0
2016-05-27 12:40:00,395.35,396.13,395.12,395.36,2100.0,394.2864,395.0643,394.057,394.2964,2100.0
2016-05-27 12:45:00,395.42,395.66,395.34,395.58,500.0,394.3562,394.5956,394.2764,394.5158,500.0
2016-05-27 12:50:00,395.4,395.84,395.38,395.67,2950.0,394.3363,394.7751,394.3163,394.6055,2950.0
2016-05-27 12:55:00,396.07,396.15,396.04,396.04,600.0,395.0045,395.0843,394.9745,394.9745,600.0
2016-05-27 13:00:00,396.26,396.36,395.2,395.66,6018.0,395.194,395.2937,394.1368,394.5956,6018.0
2016-05-27 13:05:00,395.53,396.51,395.27,395.48,11192.0,394.4659,395.4433,394.2066,394.4161,11192.0
2016-05-27 13:10:00,395.39,395.53,395.39,395.5,1000.0,394.3263,394.4659,394.3263,394.436,1000.0
2016-05-27 13:15:00,395.98,395.98,395.21,395.37,900.0,394.9147,394.9147,394.1468,394.3063,900.0
2016-05-27 13:20:00,395.53,395.53,395.0,395.06,1746.0,394.4659,394.4659,393.9373,393.9972,1746.0
2016-05-27 13:25:00,394.91,395.03,394.55,394.56,900.0,393.8476,393.9673,393.4886,393.4985,900.0
2016-05-27 13:30:00,394.77,395.42,394.77,394.99,1000.0,393.708,394.3562,393.708,393.9274,1000.0
2016-05-27 13:35:00,395.31,395.41,393.81,394.15,2650.0,394.2465,394.3462,392.7505,393.0896,2650.0
2016-05-27 13:40:00,393.82,394.52,393.39,394.45,3852.0,392.7605,393.4586,392.3317,393.3888,3852.0
2016-05-27 13:45:00,393.71,394.55,393.71,394.36,900.0,392.6508,393.4886,392.6508,393.2991,900.0
2016-05-27 13:50:00,393.48,393.98,393.11,393.98,614.0,392.4214,392.9201,392.0524,392.9201,614.0
2016-05-27 13:55:00,393.16,393.77,392.67,393.36,4662.0,392.1023,392.7107,391.6136,392.3018,4662.0
2016-05-27 14:00:00,393.1,393.92,392.61,393.09,3688.0,392.0425,392.8602,391.5538,392.0325,3688.0
2016-05-27 14:05:00,393.8,393.8,392.43,393.79,5300.0,392.7406,392.7406,391.3743,392.7306,5300.0
2016-05-27 14:10:00,393.84,394.86,393.69,394.86,3500.0,392.7805,393.7977,392.6309,393.7977,3500.0
2016-05-27 14:15:00,394.34,394.68,394.14,394.14,1000.0,393.2791,393.6182,393.0797,393.0797,1000.0
2016-05-27 14:20:00,394.41,394.9,394.36,394.9,1914.0,393.3489,393.8376,393.2991,393.8376,1914.0
2016-05-27 14:25:00,394.9,395.7,394.9,395.69,1600.0,393.8376,394.6355,393.8376,394.6255,1600.0
2016-05-27 14:30:00,394.93,395.48,394.22,394.22,2536.0,393.8675,394.4161,393.1594,393.1594,2536.0
2016-05-27 14:35:00,395.0,395.0,393.49,394.07,3801.0,393.9373,393.9373,392.4314,393.0098,3801.0
2016-05-27 14:40:00,394.19,394.19,393.64,394.08,600.0,393.1295,393.1295,392.581,393.0198,600.0
2016-05-27 14:45:00,394.04,394.42,393.73,394.42,1400.0,392.9799,393.3589,392.6708,393.3589,1400.0
2016-05-27 14:50:00,394.3,394.3,394.2,394.2,1601.0,393.2392,393.2392,393.1395,393.1395,1601.0
2016-05-27 14:55:00,394.6,394.8,394.27,394.56,2372.0,393.5384,393.7379,393.2093,393.4985,2372.0
2016-05-27 15:00:00,394.73,395.37,394.44,394.48,5013.0,393.6681,394.3063,393.3789,393.4187,5013.0
2016-05-27 15:05:00,394.76,395.05,394.42,394.95,1600.0,393.698,393.9872,393.3589,393.8875,1600.0
2016-05-27 15:10:00,395.45,395.45,394.04,394.26,7451.0,394.3861,394.3861,392.9799,393.1993,7451.0
2016-05-27 15:15:00,394.15,394.46,393.72,394.37,3601.0,393.0896,393.3988,392.6608,393.309,3601.0
2016-05-27 15:20:00,394.4,394.88,393.53,393.98,2900.0,393.339,393.8177,392.4713,392.9201,2900.0
2016-05-27 15:25:00,394.0,394.0,393.48,393.77,2527.0,392.94,392.94,392.4214,392.7107,2527.0
2016-05-27 15:30:00,393.76,394.9,393.76,394.9,2553.0,392.7007,393.8376,392.7007,393.8376,2553.0
2016-05-27 15:35:00,394.13,394.86,394.13,394.77,2400.0,393.0697,393.7977,393.0697,393.708,2400.0
2016-05-27 15:40:00,394.81,395.2,394.36,395.2,3200.0,393.7479,394.1368,393.2991,394.1368,3200.0
2016-05-27 15:45:00,395.19,395.27,394.56,395.17,2100.0,394.1268,394.2066,393.4985,394.1069,2100.0
2016-05-27 15:50:00,395.21,396.46,395.21,396.46,20189.0,394.1468,395.3934,394.1468,395.3934,20189.0
2016-05-27 15:55:00,396.44,396.69,396.02,396.22,33143.0,395.3735,395.6228,394.9546,395.1541,33143.0
2016-05-31 09:30:00,398.36,399.85,397.12,399.72,13167.0,397.2883,398.7743,396.0516,398.6446,13167.0
2016-05-31 09:35:00,399.5,399.98,398.49,398.49,10364.0,398.4252,398.9039,397.418,397.418,10364.0
2016-05-31 09:40:00,399.06,399.67,397.5,397.55,7731.0,397.9864,398.5948,396.4306,396.4805,7731.0
2016-05-31 09:45:00,397.72,397.86,397.01,397.51,6713.0,396.65,396.7897,395.9419,396.4406,6713.0
2016-05-31 09:50:00,397.5,397.85,397.23,397.78,3239.0,396.4306,396.7797,396.1613,396.7099,3239.0
2016-05-31 09:55:00,397.73,397.81,396.22,397.0,11194.0,396.66,396.7398,395.1541,395.932,11194.0
2016-05-31 10:00:00,397.49,398.0,396.87,397.39,5543.0,396.4206,396.9293,395.8023,396.3209,5543.0
2016-05-31 10:05:00,397.18,398.42,396.96,398.4,11702.0,396.1115,397.3481,395.8921,397.3282,11702.0
2016-05-31 10:10:00,398.29,398.48,397.44,397.44,5791.0,397.2185,397.408,396.3708,396.3708,5791.0
2016-05-31 10:15:00,398.0,398.05,397.51,397.51,1932.0,396.9293,396.9791,396.4406,396.4406,1932.0
2016-05-31 10:20:00,397.72,398.14,397.0,397.5,3100.0,396.65,397.0689,395.932,396.4306,3100.0
2016-05-31 10:25:00,397.61,397.84,396.51,396.51,5647.0,396.5403,396.7697,395.4433,395.4433,5647.0
2016-05-31 10:30:00,396.95,396.98,395.68,396.62,5920.0,395.8821,395.912,394.6155,395.553,5920.0
2016-05-31 10:35:00,396.51,396.52,395.47,395.78,2200.0,395.4433,395.4533,394.4061,394.7152,2200.0
2016-05-31 10:40:00,395.81,395.86,395.0,395.35,5864.0,394.7452,394.795,393.9373,394.2864,5864.0
2016-05-31 10:45:00,395.67,396.04,395.21,395.99,7648.0,394.6055,394.9745,394.1468,394.9247,7648.0
2016-05-31 10:50:00,395.47,397.1,395.47,397.1,1713.0,394.4061,396.0317,394.4061,396.0317,1713.0
2016-05-31 10:55:00,397.1,397.85,396.9,397.09,5831.0,396.0317,396.7797,395.8322,396.0217,5831.0
2016-05-31 11:00:00,397.52,397.52,396.31,397.06,8307.0,396.4506,396.4506,395.2438,395.9918,8307.0
2016-05-31 11:05:00,397.19,397.56,397.05,397.56,1171.0,396.1215,396.4905,395.9818,396.4905,1171.0
2016-05-31 11:10:00,397.02,397.2,396.51,397.0,3223.0,395.9519,396.1314,395.4433,395.932,3223.0
2016-05-31 11:15:00,396.46,396.76,395.97,396.5,1100.0,395.3934,395.6926,394.9047,395.4333,1100.0
2016-05-31 11:20:00,396.63,397.27,396.45,397.26,3169.0,395.563,396.2012,395.3834,396.1913,3169.0
2016-05-31 11:25:00,397.04,397.25,395.96,396.34,2940.0,395.9719,396.1813,394.8948,395.2737,2940.0
2016-05-31 11:30:00,396.72,397.38,396.27,396.28,2550.0,395.6527,396.3109,395.2039,395.2139,2550.0
2016-05-31 11:35:00,396.8,397.1,396.6,397.0,1400.0,395.7325,396.0317,395.533,395.932,1400.0
2016-05-31 11:40:00,397.02,397.05,396.36,396.98,6446.0,395.9519,395.9818,395.2937,395.912,6446.0
2016-05-31 11:45:00,397.0,397.4,396.77,396.91,3100.0,395.932,396.3309,395.7026,395.8422,3100.0
2016-05-31 11:50:00,397.05,397.39,396.7,396.7,3045.0,395.9818,396.3209,395.6328,395.6328,3045.0
2016-05-31 11:55:00,396.7,397.1,396.44,396.44,9799.0,395.6328,396.0317,395.3735,395.3735,9799.0
2016-05-31 12:00:00,396.57,396.75,396.23,396.38,8352.0,395.5031,395.6826,395.164,395.3136,8352.0
2016-05-31 12:05:00,396.43,396.64,395.77,395.78,5555.0,395.3635,395.5729,394.7053,394.7152,5555.0
2016-05-31 12:10:00,396.14,396.17,395.66,396.17,2165.0,395.0743,395.1042,394.5956,395.1042,2165.0
2016-05-31 12:15:00,396.0,396.15,395.42,396.14,1345.0,394.9347,395.0843,394.3562,395.0743,1345.0
2016-05-31 12:20:00,396.19,396.44,395.51,395.51,1450.0,395.1241,395.3735,394.446,394.446,1450.0
2016-05-31 12:25:00,395.73,396.28,395.73,396.28,500.0,394.6654,395.2139,394.6654,395.2139,500.0
2016-05-31 12:30:00,396.34,396.96,395.93,396.81,5884.0,395.2737,395.8921,394.8648,395.7425,5884.0
2016-05-31 12:35:00,396.5,396.55,395.7,395.7,1598.0,395.4333,395.4832,394.6355,394.6355,1598.0
2016-05-31 12:40:00,395.84,396.41,395.55,395.96,8265.0,394.7751,395.3436,394.4859,394.8948,8265.0
2016-05-31 12:45:00,396.27,396.42,395.75,395.75,13197.0,395.2039,395.3535,394.6853,394.6853,13197.0
2016-05-31 12:50:00,395.94,396.7,395.75,396.44,6651.0,394.8748,395.6328,394.6853,395.3735,6651.0
2016-05-31 12:55:00,396.1,396.69,395.89,396.4,8302.0,395.0344,395.6228,394.825,395.3336,8302.0
2016-05-31 13:00:00,396.38,397.48,396.2,397.29,7790.0,395.3136,396.4107,395.1341,396.2212,7790.0
2016-05-31 13:05:00,397.25,397.26,396.7,396.7,3424.0,396.1813,396.1913,395.6328,395.6328,3424.0
2016-05-31 13:10:00,396.89,397.5,396.65,396.93,11300.0,395.8223,396.4306,395.5829,395.8622,11300.0
2016-05-31 13:15:00,397.11,397.34,397.11,397.25,5200.0,396.0417,396.271,396.0417,396.1813,5200.0
2016-05-31 13:20:00,397.19,398.26,397.19,397.69,11739.0,396.1215,397.1886,396.1215,396.6201,11739.0
2016-05-31 13:25:00,397.99,399.15,397.7,398.84,48918.0,396.9193,398.0762,396.6301,397.767,48918.0
2016-05-31 13:30:00,398.94,399.11,398.47,398.95,18704.0,397.8667,398.0363,397.398,397.8767,18704.0
2016-05-31 13:35:00,398.78,399.27,398.61,399.27,30210.0,397.7072,398.1959,397.5376,398.1959,30210.0
2016-05-31 13:40:00,398.95,399.19,398.65,398.8,17111.0,397.8767,398.1161,397.5775,397.7271,17111.0
2016-05-31 13:45:00,398.67,399.5,398.67,398.93,28664.0,397.5975,398.4252,397.5975,397.8568,28664.0
2016-05-31 13:50:00,399.23,399.29,398.59,398.8,6874.0,398.156,398.2158,397.5177,397.7271,6874.0
2016-05-31 13:55:00,398.77,399.02,398.07,398.07,15892.0,397.6972,397.9465,396.9991,396.9991,15892.0
2016-05-31 14:00:00,398.05,398.09,397.44,397.77,6056.0,396.9791,397.019,396.3708,396.6999,6056.0
2016-05-31 14:05:00,397.41,397.7,397.0,397.3,7335.0,396.3409,396.6301,395.932,396.2312,7335.0
2016-05-31 14:10:00,397.31,397.37,396.77,396.93,8217.0,396.2411,396.301,395.7026,395.8622,8217.0
2016-05-31 14:15:00,396.73,397.22,396.59,396.86,4002.0,395.6627,396.1514,395.5231,395.7923,4002.0
2016-05-31 14:20:00,396.94,398.17,396.94,398.16,31477.0,395.8721,397.0988,395.8721,397.0888,31477.0
2016-05-31 14:25:00,398.19,398.4,397.99,398.4,2336.0,397.1188,397.3282,396.9193,397.3282,2336.0
2016-05-31 14:30:00,398.32,398.32,397.74,397.74,2200.0,397.2484,397.2484,396.67,396.67,2200.0
2016-05-31 14:35:00,397.94,398.8,397.51,398.8,11954.0,396.8694,397.7271,396.4406,397.7271,11954.0
2016-05-31 14:40:00,398.24,398.63,398.24,398.63,700.0,397.1686,397.5576,397.1686,397.5576,700.0
2016-05-31 14:45:00,398.63,398.89,398.43,398.76,4750.0,397.5576,397.8169,397.3581,397.6872,4750.0
2016-05-31 14:50:00,398.5,398.75,398.46,398.47,6515.0,397.4279,397.6773,397.388,397.398,6515.0
2016-05-31 14:55:00,398.61,398.92,398.32,398.48,7927.0,397.5376,397.8468,397.2484,397.408,7927.0
2016-05-31 15:00:00,398.05,398.5,397.91,397.95,2400.0,396.9791,397.4279,396.8395,396.8794,2400.0
2016-05-31 15:05:00,398.08,398.6,398.08,398.43,6796.0,397.0091,397.5277,397.0091,397.3581,6796.0
2016-05-31 15:10:00,398.53,398.56,398.01,398.34,12123.0,397.4578,397.4878,396.9392,397.2684,12123.0
2016-05-31 15:15:00,398.33,399.68,398.15,399.52,8549.0,397.2584,398.6048,397.0789,398.4452,8549.0
2016-05-31 15:20:00,399.52,399.52,398.76,399.47,4669.0,398.4452,398.4452,397.6872,398.3953,4669.0
2016-05-31 15:25:00,399.03,399.68,398.82,399.28,8526.0,397.9565,398.6048,397.7471,398.2058,8526.0
2016-05-31 15:30:00,399.68,400.44,399.59,399.96,7403.0,398.6048,399.3627,398.515,398.884,7403.0
2016-05-31 15:35:00,399.79,400.36,399.78,400.3,6100.0,398.7145,399.2829,398.7045,399.2231,6100.0
2016-05-31 15:40:00,400.09,400.36,399.81,399.99,6713.0,399.0137,399.2829,398.7344,398.9139,6713.0
2016-05-31 15:45:00,400.16,400.47,399.91,400.0,16113.0,399.0835,399.3926,398.8341,398.9239,16113.0
2016-05-31 15:50:00,399.98,400.11,399.2,399.32,40036.0,398.9039,399.0336,398.126,398.2457,40036.0
2016-05-31 15:55:00,399.38,399.6,398.93,398.93,47862.0,398.3056,398.525,397.8568,397.8568,47862.0
2016-06-01 09:30:00,398.75,398.75,396.18,396.18,16526.0,397.6773,397.6773,395.1142,395.1142,16526.0
2016-06-01 09:35:00,395.44,398.64,395.14,397.94,37352.0,394.3762,397.5676,394.077,396.8694,37352.0
2016-06-01 09:40:00,397.66,399.42,396.81,399.42,22994.0,396.5902,398.3455,395.7425,398.3455,22994.0
2016-06-01 09:45:00,398.56,400.69,398.55,399.77,12681.0,397.4878,399.612,397.4778,398.6945,12681.0
2016-06-01 09:50:00,399.37,399.98,398.25,399.59,11900.0,398.2956,398.9039,397.1786,398.515,11900.0
2016-06-01 09:55:00,399.07,399.07,398.07,398.07,1300.0,397.9964,397.9964,396.9991,396.9991,1300.0
2016-06-01 10:00:00,398.07,399.69,398.04,399.29,6622.0,396.9991,398.6147,396.9692,398.2158,6622.0
2016-06-01 10:05:00,399.25,400.77,399.25,400.22,22809.0,398.1759,399.6918,398.1759,399.1433,22809.0
2016-06-01 10:10:00,400.25,400.93,399.58,400.17,16583.0,399.1732,399.8514,398.505,399.0934,16583.0
2016-06-01 10:15:00,400.44,400.92,400.1,400.27,10351.0,399.3627,399.8414,399.0236,399.1932,10351.0
2016-06-01 10:20:00,400.26,401.25,399.64,401.25,17821.0,399.1832,400.1705,398.5649,400.1705,17821.0
2016-06-01 10:25:00,401.25,402.0,400.75,401.97,18620.0,400.1705,400.9185,399.6719,400.8886,18620.0
2016-06-01 10:30:00,401.94,403.34,401.73,403.25,14492.0,400.8587,402.2549,400.6492,402.1651,14492.0
2016-06-01 10:35:00,403.81,404.46,403.14,404.43,11049.0,402.7236,403.3719,402.0554,403.342,11049.0
2016-06-01 10:40:00,404.09,404.76,404.09,404.48,6769.0,403.0029,403.6711,403.0029,403.3918,6769.0
2016-06-01 10:45:00,404.24,405.28,404.12,405.28,8000.0,403.1525,404.1897,403.0328,404.1897,8000.0
2016-06-01 10:50:00,405.28,406.28,405.08,406.07,7868.0,404.1897,405.187,403.9902,404.9776,7868.0
2016-06-01 10:55:00,406.33,406.42,405.56,405.8,7191.0,405.2369,405.3266,404.4689,404.7083,7191.0
2016-06-01 11:00:00,405.66,407.35,405.39,407.35,9760.0,404.5687,406.2541,404.2994,406.2541,9760.0
2016-06-01 11:05:00,407.37,407.37,406.56,407.27,10595.0,406.2741,406.2741,405.4662,406.1743,10595.0
2016-06-01 11:10:00,407.08,407.58,406.92,407.19,10507.0,405.9848,406.4835,405.8253,406.0946,10507.0
2016-06-01 11:15:00,407.15,407.71,406.82,407.39,8664.0,406.0547,406.6132,405.7255,406.294,8664.0
2016-06-01 11:20:00,407.63,408.35,407.6,408.19,12529.0,406.5334,407.2514,406.5034,407.0919,12529.0
2016-06-01 11:25:00,407.88,407.88,406.14,406.51,3654.0,406.7827,406.7827,405.0474,405.4164,3654.0
2016-06-01 11:30:00,406.15,406.64,404.11,404.11,9115.0,405.0573,405.546,403.0228,403.0228,9115.0
2016-06-01 11:35:00,404.41,405.56,404.09,405.56,5589.0,403.322,404.4689,403.0029,404.4689,5589.0
2016-06-01 11:40:00,405.49,407.05,405.49,406.82,4749.0,404.3991,405.9549,404.3991,405.7255,4749.0
2016-06-01 11:45:00,406.82,407.15,405.81,405.99,1118.0,405.7255,406.0547,404.7183,404.8978,1118.0
2016-06-01 11:50:00,406.17,407.24,406.0,407.04,3309.0,405.0773,406.1444,404.9078,405.945,3309.0
2016-06-01 11:55:00,406.54,407.21,406.07,406.07,5110.0,405.4463,406.1145,404.9776,404.9776,5110.0
2016-06-01 12:00:00,406.02,406.89,406.02,406.88,5758.0,404.9277,405.7954,404.9277,405.7854,5758.0
2016-06-01 12:05:00,407.04,407.99,407.04,407.99,3519.0,405.945,406.8924,405.945,406.8924,3519.0
2016-06-01 12:10:00,407.99,408.0,406.91,407.51,6284.0,406.8924,406.9024,405.8153,406.4137,6284.0
2016-06-01 12:15:00,407.52,407.79,406.99,406.99,5868.0,406.4237,406.6929,405.8951,405.8951,5868.0
2016-06-01 12:20:00,407.01,407.28,406.9,407.16,2000.0,405.915,406.1843,405.8053,406.0646,2000.0
2016-06-01 12:25:00,407.04,407.22,406.46,407.06,1040.0,405.945,406.1245,405.3665,405.9649,1040.0
2016-06-01 12:30:00,406.98,406.98,406.0,406.08,3595.0,405.8851,405.8851,404.9078,404.9875,3595.0
2016-06-01 12:35:00,406.27,406.74,405.66,405.8,3214.0,405.177,405.6458,404.5687,404.7083,3214.0
2016-06-01 12:40:00,405.72,406.22,405.37,405.68,3700.0,404.6285,405.1272,404.2794,404.5886,3700.0
2016-06-01 12:45:00,405.61,406.17,405.43,405.43,3180.0,404.5188,405.0773,404.3393,404.3393,3180.0
2016-06-01 12:50:00,405.72,406.64,405.72,406.29,2598.0,404.6285,405.546,404.6285,405.197,2598.0
2016-06-01 12:55:00,406.14,406.92,406.12,406.83,3625.0,405.0474,405.8253,405.0274,405.7355,3625.0
2016-06-01 13:00:00,406.71,407.0,406.5,406.83,4100.0,405.6158,405.9051,405.4064,405.7355,4100.0
2016-06-01 13:05:00,406.7,406.95,406.66,406.95,1349.0,405.6059,405.8552,405.566,405.8552,1349.0
2016-06-01 13:10:00,406.96,406.96,406.54,406.82,1100.0,405.8652,405.8652,405.4463,405.7255,1100.0
2016-06-01 13:15:00,406.72,406.83,406.41,406.64,3174.0,405.6258,405.7355,405.3166,405.546,3174.0
2016-06-01 13:20:00,406.66,407.0,406.38,406.38,4823.0,405.566,405.9051,405.2867,405.2867,4823.0
2016-06-01 13:25:00,406.31,406.82,406.3,406.42,5300.0,405.2169,405.7255,405.2069,405.3266,5300.0
2016-06-01 13:30:00,406.73,406.94,406.04,406.63,7048.0,405.6358,405.8452,404.9476,405.5361,7048.0
2016-06-01 13:35:00,406.88,406.88,405.44,405.44,2950.0,405.7854,405.7854,404.3493,404.3493,2950.0
2016-06-01 13:40:00,405.03,405.49,403.86,404.03,13195.0,403.9404,404.3991,402.7735,402.9431,13195.0
2016-06-01 13:45:00,403.92,404.41,403.84,404.0,8625.0,402.8333,403.322,402.7536,402.9131,8625.0
2016-06-01 13:50:00,403.94,404.59,403.9,404.55,2200.0,402.8533,403.5015,402.8134,403.4617,2200.0
2016-06-01 13:55:00,404.48,404.79,404.17,404.73,4258.0,403.3918,403.701,403.0827,403.6412,4258.0
2016-06-01 14:00:00,404.8,404.92,404.21,404.53,3903.0,403.711,403.8307,403.1226,403.4417,3903.0
2016-06-01 14:05:00,404.64,405.46,404.63,405.31,3904.0,403.5514,404.3692,403.5414,404.2196,3904.0
2016-06-01 14:10:00,405.49,406.69,405.42,406.54,3678.0,404.3991,405.5959,404.3293,405.4463,3678.0
2016-06-01 14:15:00,406.84,406.84,405.78,405.78,3640.0,405.7455,405.7455,404.6883,404.6883,3640.0
2016-06-01 14:20:00,405.89,405.9,405.43,405.5,6775.0,404.798,404.808,404.3393,404.4091,6775.0
2016-06-01 14:25:00,405.5,405.98,405.15,405.7,4734.0,404.4091,404.8878,404.06,404.6086,4734.0
2016-06-01 14:30:00,405.57,405.74,404.93,405.4,6894.0,404.4789,404.6485,403.8406,404.3094,6894.0
2016-06-01 14:35:00,405.7,405.71,404.46,404.84,5438.0,404.6086,404.6185,403.3719,403.7509,5438.0
2016-06-01 14:40:00,404.91,405.13,404.51,404.67,5627.0,403.8207,404.0401,403.4218,403.5813,5627.0
2016-06-01 14:45:00,404.79,405.29,404.41,404.87,5536.0,403.701,404.1997,403.322,403.7808,5536.0
2016-06-01 14:50:00,405.0,405.27,404.93,405.27,520.0,403.9104,404.1797,403.8406,404.1797,520.0
2016-06-01 14:55:00,404.99,405.64,404.99,405.51,3500.0,403.9005,404.5487,403.9005,404.4191,3500.0
2016-06-01 15:00:00,405.53,405.72,404.87,405.52,7613.0,404.439,404.6285,403.7808,404.429,7613.0
2016-06-01 15:05:00,404.9,405.5,404.86,405.42,15966.0,403.8107,404.4091,403.7708,404.3293,15966.0
2016-06-01 15:10:00,404.99,405.51,404.83,405.26,14623.0,403.9005,404.4191,403.7409,404.1697,14623.0
2016-06-01 15:15:00,405.17,405.34,404.86,405.3,13200.0,404.08,404.2495,403.7708,404.2096,13200.0
2016-06-01 15:20:00,405.2,405.42,404.8,404.87,8850.0,404.1099,404.3293,403.711,403.7808,8850.0
2016-06-01 15:25:00,404.8,405.43,404.49,404.59,9853.0,403.711,404.3393,403.4018,403.5015,9853.0
2016-06-01 15:30:00,404.67,404.94,404.37,404.81,6900.0,403.5813,403.8506,403.2821,403.721,6900.0
2016-06-01 15:35:00,404.67,405.12,404.66,405.11,5006.0,403.5813,404.0301,403.5714,404.0201,5006.0
2016-06-01 15:40:00,405.16,405.16,404.22,404.3,4841.0,404.07,404.07,403.1325,403.2123,4841.0
2016-06-01 15:45:00,404.73,404.73,402.92,403.62,12110.0,403.6412,403.6412,401.836,402.5342,12110.0
2016-06-01 15:50:00,403.29,404.14,403.29,403.85,10050.0,402.205,403.0528,402.205,402.7635,10050.0
2016-06-01 15:55:00,404.0,404.79,403.7,404.32,25818.0,402.9131,403.701,402.6139,403.2323,25818.0
2016-06-02 09:30:00,405.35,406.81,404.94,405.47,7918.0,404.2595,405.7156,403.8506,404.3792,7918.0
2016-06-02 09:35:00,406.53,407.31,404.45,404.45,23236.0,405.4363,406.2142,403.3619,403.3619,23236.0
2016-06-02 09:40:00,404.5,405.0,402.43,403.79,9223.0,403.4118,403.9104,401.3474,402.7037,9223.0
2016-06-02 09:45:00,403.49,403.57,401.0,401.0,9797.0,402.4045,402.4843,399.9212,399.9212,9797.0
2016-06-02 09:50:00,400.88,401.4,400.31,401.22,11123.0,399.8015,400.3201,399.2331,400.1406,11123.0
2016-06-02 09:55:00,401.79,402.68,401.65,402.46,1950.0,400.7091,401.5967,400.5695,401.3773,1950.0
2016-06-02 10:00:00,401.93,402.89,401.71,402.89,5893.0,400.8487,401.8061,400.6293,401.8061,5893.0
2016-06-02 10:05:00,402.98,402.98,402.19,402.65,3100.0,401.8959,401.8959,401.108,401.5668,3100.0
2016-06-02 10:10:00,402.92,402.92,401.75,402.5,7753.0,401.836,401.836,400.6692,401.4172,7753.0
2016-06-02 10:15:00,402.26,402.87,401.78,402.19,15370.0,401.1778,401.7862,400.6991,401.108,15370.0
2016-06-02 10:20:00,402.37,403.5,402.0,403.1,12363.0,401.2875,402.4145,400.9185,402.0156,12363.0
2016-06-02 10:25:00,403.32,403.83,402.62,403.64,5135.0,402.235,402.7436,401.5368,402.5541,5135.0
2016-06-02 10:30:00,403.72,404.42,403.05,404.08,7049.0,402.6339,403.332,401.9657,402.9929,7049.0
2016-06-02 10:35:00,403.83,404.6,403.83,404.14,3092.0,402.7436,403.5115,402.7436,403.0528,3092.0
2016-06-02 10:40:00,403.87,404.97,403.82,403.94,10400.0,402.7835,403.8805,402.7336,402.8533,10400.0
2016-06-02 10:45:00,403.95,404.29,403.29,403.65,11673.0,402.8633,403.2024,402.205,402.5641,11673.0
2016-06-02 10:50:00,404.0,404.31,403.67,404.19,1758.0,402.9131,403.2223,402.584,403.1026,1758.0
2016-06-02 10:55:00,404.29,404.29,403.27,403.45,4190.0,403.2024,403.2024,402.1851,402.3646,4190.0
2016-06-02 11:00:00,403.9,404.11,403.47,403.71,3662.0,402.8134,403.0228,402.3846,402.6239,3662.0
2016-06-02 11:05:00,404.56,405.39,403.74,405.0,2400.0,403.4716,404.2994,402.6538,403.9104,2400.0
2016-06-02 11:10:00,405.07,406.0,403.85,404.65,5568.0,403.9803,404.9078,402.7635,403.5614,5568.0
2016-06-02 11:15:00,404.28,404.68,404.06,404.32,11365.0,403.1924,403.5913,402.973,403.2323,11365.0
2016-06-02 11:20:00,404.46,404.5,403.5,403.98,8104.0,403.3719,403.4118,402.4145,402.8932,8104.0
2016-06-02 11:25:00,404.12,404.3,403.95,403.95,4325.0,403.0328,403.2123,402.8633,402.8633,4325.0
2016-06-02 11:30:00,404.2,404.76,403.58,403.58,13361.0,403.1126,403.6711,402.4943,402.4943,13361.0
2016-06-02 11:35:00,403.91,404.29,403.58,404.04,1700.0,402.8234,403.2024,402.4943,402.953,1700.0
2016-06-02 11:40:00,404.49,404.59,403.76,403.76,1100.0,403.4018,403.5015,402.6738,402.6738,1100.0
2016-06-02 11:45:00,404.41,404.44,404.41,404.44,300.0,403.322,403.3519,403.322,403.3519,300.0
2016-06-02 11:50:00,404.08,404.73,404.07,404.73,2140.0,402.9929,403.6412,402.9829,403.6412,2140.0
2016-06-02 11:55:00,404.73,405.1,404.13,404.27,2580.0,403.6412,404.0102,403.0428,403.1824,2580.0
2016-06-02 12:00:00,404.17,405.0,403.5,404.05,4760.0,403.0827,403.9104,402.4145,402.963,4760.0
2016-06-02 12:05:00,403.99,404.16,403.43,403.61,7312.0,402.9032,403.0727,402.3447,402.5242,7312.0
2016-06-02 12:10:00,403.56,404.0,402.9,403.12,6203.0,402.4743,402.9131,401.8161,402.0355,6203.0
2016-06-02 12:15:00,403.16,403.21,402.56,402.6,1105.0,402.0754,402.1253,401.477,401.5169,1105.0
2016-06-02 12:20:00,402.52,403.21,402.52,402.8,2281.0,401.4371,402.1253,401.4371,401.7164,2281.0
2016-06-02 12:25:00,403.07,403.13,402.14,402.98,3466.0,401.9856,402.0455,401.0581,401.8959,3466.0
2016-06-02 12:30:00,402.84,402.84,402.23,402.56,1500.0,401.7563,401.7563,401.1479,401.477,1500.0
2016-06-02 12:35:00,402.35,402.93,402.31,402.66,793.0,401.2676,401.846,401.2277,401.5767,793.0
2016-06-02 12:40:00,402.94,403.3,402.88,403.11,11354.0,401.856,402.215,401.7961,402.0255,11354.0
2016-06-02 12:45:00,403.11,403.2,402.95,403.2,4500.0,402.0255,402.1153,401.866,402.1153,4500.0
2016-06-02 12:50:00,403.2,403.93,403.2,403.87,1492.0,402.1153,402.8433,402.1153,402.7835,1492.0
2016-06-02 12:55:00,403.5,404.29,403.5,404.29,680.0,402.4145,403.2024,402.4145,403.2024,680.0
2016-06-02 13:00:00,403.93,404.1,403.69,404.1,1200.0,402.8433,403.0129,402.604,403.0129,1200.0
2016-06-02 13:05:00,403.88,404.16,403.76,404.16,1080.0,402.7935,403.0727,402.6738,403.0727,1080.0
2016-06-02 13:10:00,404.21,404.54,403.85,404.31,1500.0,403.1226,403.4517,402.7635,403.2223,1500.0
2016-06-02 13:15:00,404.53,404.53,404.09,404.15,3100.0,403.4417,403.4417,403.0029,403.0627,3100.0
2016-06-02 13:20:00,404.4,404.78,403.99,404.0,3860.0,403.3121,403.691,402.9032,402.9131,3860.0
2016-06-02 13:25:00,403.97,404.31,403.7,403.89,5203.0,402.8832,403.2223,402.6139,402.8034,5203.0
2016-06-02 13:30:00,404.0,404.3,403.92,404.15,4200.0,402.9131,403.2123,402.8333,403.0627,4200.0
2016-06-02 13:35:00,404.41,404.85,404.09,404.09,2800.0,403.322,403.7608,403.0029,403.0029,2800.0
2016-06-02 13:40:00,404.4,404.5,404.1,404.38,4510.0,403.3121,403.4118,403.0129,403.2921,4510.0
2016-06-02 13:45:00,404.39,404.39,403.9,404.18,5380.0,403.3021,403.3021,402.8134,403.0926,5380.0
2016-06-02 13:50:00,404.3,404.5,404.0,404.38,4514.0,403.2123,403.4118,402.9131,403.2921,4514.0
2016-06-02 13:55:00,404.4,404.66,403.95,404.32,13115.0,403.3121,403.5714,402.8633,403.2323,13115.0
2016-06-02 14:00:00,404.05,404.98,404.05,404.82,6161.0,402.963,403.8905,402.963,403.7309,6161.0
2016-06-02 14:05:00,404.82,405.23,404.6,405.05,4820.0,403.7309,404.1398,403.5115,403.9603,4820.0
2016-06-02 14:10:00,404.93,405.19,404.62,404.73,7367.0,403.8406,404.0999,403.5315,403.6412,7367.0
2016-06-02 14:15:00,404.73,405.07,404.41,404.82,1425.0,403.6412,403.9803,403.322,403.7309,1425.0
2016-06-02 14:20:00,404.82,405.1,404.55,405.0,1600.0,403.7309,404.0102,403.4617,403.9104,1600.0
2016-06-02 14:25:00,405.0,405.25,404.68,405.0,8898.0,403.9104,404.1598,403.5913,403.9104,8898.0
2016-06-02 14:30:00,405.26,405.5,405.08,405.19,1400.0,404.1697,404.4091,403.9902,404.0999,1400.0
2016-06-02 14:35:00,405.53,405.53,405.0,405.49,2216.0,404.439,404.439,403.9104,404.3991,2216.0
2016-06-02 14:40:00,405.03,405.66,405.02,405.66,6211.0,403.9404,404.5687,403.9304,404.5687,6211.0
2016-06-02 14:45:00,405.33,405.68,405.05,405.51,3242.0,404.2396,404.5886,403.9603,404.4191,3242.0
2016-06-02 14:50:00,405.71,405.84,405.14,405.16,6583.0,404.6185,404.7482,404.0501,404.07,6583.0
2016-06-02 14:55:00,405.39,405.67,405.01,405.67,6220.0,404.2994,404.5786,403.9204,404.5786,6220.0
2016-06-02 15:00:00,405.66,405.91,405.61,405.91,1500.0,404.5687,404.818,404.5188,404.818,1500.0
2016-06-02 15:05:00,406.21,406.24,405.43,405.77,1700.0,405.1172,405.1471,404.3393,404.6784,1700.0
2016-06-02 15:10:00,405.33,405.7,405.05,405.45,4167.0,404.2396,404.6086,403.9603,404.3592,4167.0
2016-06-02 15:15:00,405.63,405.7,405.18,405.45,3680.0,404.5387,404.6086,404.09,404.3592,3680.0
2016-06-02 15:20:00,405.3,405.74,405.17,405.52,2784.0,404.2096,404.6485,404.08,404.429,2784.0
2016-06-02 15:25:00,405.85,406.04,405.35,406.04,3800.0,404.7582,404.9476,404.2595,404.9476,3800.0
2016-06-02 15:30:00,406.07,406.07,405.66,405.66,4550.0,404.9776,404.9776,404.5687,404.5687,4550.0
2016-06-02 15:35:00,405.67,406.23,405.59,406.22,8392.0,404.5786,405.1371,404.4989,405.1272,8392.0
2016-06-02 15:40:00,406.23,406.5,405.65,405.65,11323.0,405.1371,405.4064,404.5587,404.5587,11323.0
2016-06-02 15:45:00,405.49,406.14,405.0,405.64,7752.0,404.3991,405.0474,403.9104,404.5487,7752.0
2016-06-02 15:50:00,405.64,407.28,405.64,406.94,17798.0,404.5487,406.1843,404.5487,405.8452,17798.0
2016-06-02 15:55:00,406.95,407.57,406.83,407.13,34591.0,405.8552,406.4735,405.7355,406.0347,34591.0
2016-06-03 09:30:00,405.83,407.0,399.52,399.89,26989.0,404.7382,405.9051,398.4452,398.8142,26989.0
2016-06-03 09:35:00,399.99,400.0,396.69,397.69,16861.0,398.9139,398.9239,395.6228,396.6201,16861.0
2016-06-03 09:40:00,398.64,399.92,397.65,397.7,39343.0,397.5676,398.8441,396.5802,396.6301,39343.0
2016-06-03 09:45:00,397.81,398.65,396.5,396.78,24503.0,396.7398,397.5775,395.4333,395.7126,24503.0
2016-06-03 09:50:00,396.61,398.33,395.7,397.69,39140.0,395.543,397.2584,394.6355,396.6201,39140.0
2016-06-03 09:55:00,397.23,397.64,396.05,397.54,29523.0,396.1613,396.5702,394.9845,396.4705,29523.0
2016-06-03 10:00:00,397.23,397.47,395.01,395.21,22758.0,396.1613,396.4007,393.9473,394.1468,22758.0
2016-06-03 10:05:00,395.3,395.67,393.58,394.13,21744.0,394.2365,394.6055,392.5212,393.0697,21744.0
2016-06-03 10:10:00,394.0,396.93,393.99,396.51,21002.0,392.94,395.8622,392.9301,395.4433,21002.0
2016-06-03 10:15:00,396.01,397.65,395.48,395.8,30235.0,394.9446,396.5802,394.4161,394.7352,30235.0
2016-06-03 10:20:00,395.47,395.95,395.0,395.47,21384.0,394.4061,394.8848,393.9373,394.4061,21384.0
2016-06-03 10:25:00,394.99,395.08,393.6,393.75,18572.0,393.9274,394.0171,392.5411,392.6907,18572.0
2016-06-03 10:30:00,393.52,395.83,393.21,395.73,18850.0,392.4613,394.7651,392.1522,394.6654,18850.0
2016-06-03 10:35:00,395.73,395.84,394.96,395.45,22470.0,394.6654,394.7751,393.8975,394.3861,22470.0
2016-06-03 10:40:00,395.71,396.35,395.0,395.61,8209.0,394.6454,395.2837,393.9373,394.5457,8209.0
2016-06-03 10:45:00,395.6,395.94,395.0,395.93,19719.0,394.5357,394.8748,393.9373,394.8648,19719.0
2016-06-03 10:50:00,396.14,397.55,395.79,397.55,21581.0,395.0743,396.4805,394.7252,396.4805,21581.0
2016-06-03 10:55:00,397.1,398.36,396.67,397.48,27585.0,396.0317,397.2883,395.6029,396.4107,27585.0
2016-06-03 11:00:00,397.81,398.37,396.52,396.97,9621.0,396.7398,397.2983,395.4533,395.902,9621.0
2016-06-03 11:05:00,396.76,397.68,396.52,396.87,6410.0,395.6926,396.6101,395.4533,395.8023,6410.0
2016-06-03 11:10:00,397.05,397.05,396.18,396.95,4060.0,395.9818,395.9818,395.1142,395.8821,4060.0
2016-06-03 11:15:00,396.4,397.87,396.3,397.6,19770.0,395.3336,396.7996,395.2338,396.5303,19770.0
2016-06-03 11:20:00,397.53,398.93,397.53,398.52,12100.0,396.4605,397.8568,396.4605,397.4479,12100.0
2016-06-03 11:25:00,398.42,398.71,397.95,397.95,9100.0,397.3481,397.6374,396.8794,396.8794,9100.0
2016-06-03 11:30:00,398.46,398.8,398.18,398.78,12700.0,397.388,397.7271,397.1088,397.7072,12700.0
2016-06-03 11:35:00,398.79,399.34,398.0,399.34,20233.0,397.7171,398.2657,396.9293,398.2657,20233.0
2016-06-03 11:40:00,399.19,400.4,399.16,400.01,15174.0,398.1161,399.3228,398.0862,398.9339,15174.0
2016-06-03 11:45:00,399.98,400.08,397.7,398.42,25920.0,398.9039,399.0037,396.6301,397.3481,25920.0
2016-06-03 11:50:00,398.33,398.56,397.55,397.56,10543.0,397.2584,397.4878,396.4805,396.4905,10543.0
2016-06-03 11:55:00,398.02,400.23,397.47,400.06,12675.0,396.9492,399.1533,396.4007,398.9837,12675.0
2016-06-03 12:00:00,399.99,400.23,399.17,399.74,19883.0,398.9139,399.1533,398.0961,398.6646,19883.0
2016-06-03 12:05:00,399.71,400.26,399.54,400.26,1600.0,398.6347,399.1832,398.4651,399.1832,1600.0
2016-06-03 12:10:00,400.17,400.29,399.95,400.03,3200.0,399.0934,399.2131,398.874,398.9538,3200.0
2016-06-03 12:15:00,400.5,400.64,399.98,399.99,3163.0,399.4225,399.5622,398.9039,398.9139,3163.0
2016-06-03 12:20:00,400.27,400.77,400.11,400.38,2930.0,399.1932,399.6918,399.0336,399.3029,2930.0
2016-06-03 12:25:00,400.88,400.88,399.88,400.25,2180.0,399.8015,399.8015,398.8042,399.1732,2180.0
2016-06-03 12:30:00,400.04,400.66,400.04,400.55,3667.0,398.9638,399.5821,398.9638,399.4724,3667.0
2016-06-03 12:35:00,400.28,400.28,399.57,399.74,3989.0,399.2031,399.2031,398.495,398.6646,3989.0
2016-06-03 12:40:00,399.79,400.12,399.11,400.12,7415.0,398.7145,399.0436,398.0363,399.0436,7415.0
2016-06-03 12:45:00,399.66,400.15,399.54,399.75,4540.0,398.5848,399.0735,398.4651,398.6746,4540.0
2016-06-03 12:50:00,399.77,400.13,399.7,399.71,10445.0,398.6945,399.0535,398.6247,398.6347,10445.0
2016-06-03 12:55:00,399.71,399.96,399.56,399.96,500.0,398.6347,398.884,398.4851,398.884,500.0
2016-06-03 13:00:00,399.9,400.21,399.73,400.21,3784.0,398.8242,399.1333,398.6546,399.1333,3784.0
2016-06-03 13:05:00,400.08,400.21,399.8,400.2,3386.0,399.0037,399.1333,398.7244,399.1234,3386.0
2016-06-03 13:10:00,400.16,400.63,399.91,400.47,1727.0,399.0835,399.5522,398.8341,399.3926,1727.0
2016-06-03 13:15:00,400.16,400.32,399.67,399.96,3200.0,399.0835,399.243,398.5948,398.884,3200.0
2016-06-03 13:20:00,399.6,400.21,399.0,399.06,3660.0,398.525,399.1333,397.9266,397.9864,3660.0
2016-06-03 13:25:00,399.13,399.2,398.88,399.2,600.0,398.0562,398.126,397.8069,398.126,600.0
2016-06-03 13:30:00,399.03,399.21,398.95,399.0,1592.0,397.9565,398.136,397.8767,397.9266,1592.0
2016-06-03 13:35:00,398.9,399.72,398.4,399.46,23680.0,397.8269,398.6446,397.3282,398.3853,23680.0
2016-06-03 13:40:00,399.42,400.2,399.42,400.1,7881.0,398.3455,399.1234,398.3455,399.0236,7881.0
2016-06-03 13:45:00,399.8,401.08,399.8,400.58,8418.0,398.7244,400.001,398.7244,399.5023,8418.0
2016-06-03 13:50:00,400.61,400.86,399.99,400.02,11867.0,399.5323,399.7816,398.9139,398.9438,11867.0
2016-06-03 13:55:00,399.71,400.9,399.71,400.55,2410.0,398.6347,399.8215,398.6347,399.4724,2410.0
2016-06-03 14:00:00,400.31,400.32,399.82,399.82,4310.0,399.2331,399.243,398.7444,398.7444,4310.0
2016-06-03 14:05:00,399.94,400.31,399.32,399.86,5445.0,398.8641,399.2331,398.2457,398.7843,5445.0
2016-06-03 14:10:00,399.67,399.69,399.24,399.24,1300.0,398.5948,398.6147,398.1659,398.1659,1300.0
2016-06-03 14:15:00,399.26,399.76,399.26,399.48,4961.0,398.1859,398.6845,398.1859,398.4053,4961.0
2016-06-03 14:20:00,399.83,400.48,399.82,400.36,4643.0,398.7544,399.4026,398.7444,399.2829,4643.0
2016-06-03 14:25:00,400.56,400.8,400.2,400.8,1200.0,399.4824,399.7217,399.1234,399.7217,1200.0
2016-06-03 14:30:00,400.74,400.92,400.32,400.53,12169.0,399.6619,399.8414,399.243,399.4525,12169.0
2016-06-03 14:35:00,400.67,401.26,400.55,401.17,4671.0,399.5921,400.1805,399.4724,400.0907,4671.0
2016-06-03 14:40:00,401.3,401.66,401.3,401.44,800.0,400.2204,400.5794,400.2204,400.36,800.0
2016-06-03 14:45:00,401.4,402.47,400.95,402.0,22641.0,400.3201,401.3872,399.8713,400.9185,22641.0
2016-06-03 14:50:00,401.98,402.87,401.97,402.72,3187.0,400.8986,401.7862,400.8886,401.6366,3187.0
2016-06-03 14:55:00,402.57,402.65,401.46,401.99,2820.0,401.487,401.5668,400.38,400.9085,2820.0
2016-06-03 15:00:00,401.98,401.99,401.18,401.54,5662.0,400.8986,400.9085,400.1007,400.4598,5662.0
2016-06-03 15:05:00,401.08,401.53,400.95,401.41,2500.0,400.001,400.4498,399.8713,400.3301,2500.0
2016-06-03 15:10:00,401.73,401.86,401.17,401.86,1800.0,400.6492,400.7789,400.0907,400.7789,1800.0
2016-06-03 15:15:00,402.06,402.06,400.95,401.47,13200.0,400.9784,400.9784,399.8713,400.3899,13200.0
2016-06-03 15:20:00,401.45,401.57,401.15,401.48,1900.0,400.37,400.4897,400.0708,400.3999,1900.0
2016-06-03 15:25:00,401.47,401.6,401.0,401.28,6552.0,400.3899,400.5196,399.9212,400.2004,6552.0
2016-06-03 15:30:00,401.18,402.05,401.11,401.52,17560.0,400.1007,400.9684,400.0309,400.4398,17560.0
2016-06-03 15:35:00,401.2,401.55,400.91,401.51,15801.0,400.1207,400.4697,399.8314,400.4298,15801.0
2016-06-03 15:40:00,401.79,401.89,400.44,400.44,11415.0,400.7091,400.8088,399.3627,399.3627,11415.0
2016-06-03 15:45:00,400.73,400.91,400.17,400.86,8665.0,399.6519,399.8314,399.0934,399.7816,8665.0
2016-06-03 15:50:00,400.9,401.81,400.9,401.66,14252.0,399.8215,400.729,399.8215,400.5794,14252.0
2016-06-03 15:55:00,401.68,401.7,400.37,400.62,27837.0,400.5994,400.6193,399.2929,399.5422,27837.0
2016-06-06 09:30:00,401.75,403.43,401.25,401.81,11159.0,400.6692,402.3447,400.1705,400.729,11159.0
2016-06-06 09:35:00,401.69,401.69,397.74,397.74,12368.0,400.6093,400.6093,396.67,396.67,12368.0
2016-06-06 09:40:00,398.34,399.0,396.71,397.58,16299.0,397.2684,397.9266,395.6427,396.5104,16299.0
2016-06-06 09:45:00,398.33,399.46,397.96,398.7,24916.0,397.2584,398.3853,396.8894,397.6274,24916.0
2016-06-06 09:50:00,399.5,399.91,398.5,399.67,7747.0,398.4252,398.8341,397.4279,398.5948,7747.0
2016-06-06 09:55:00,399.39,399.87,398.71,399.69,11438.0,398.3155,398.7942,397.6374,398.6147,11438.0
2016-06-06 10:00:00,399.41,400.08,399.12,399.34,6337.0,398.3355,399.0037,398.0463,398.2657,6337.0
2016-06-06 10:05:00,399.64,400.09,399.21,399.55,2300.0,398.5649,399.0137,398.136,398.4751,2300.0
2016-06-06 10:10:00,399.85,400.05,399.37,399.77,4528.0,398.7743,398.9738,398.2956,398.6945,4528.0
2016-06-06 10:15:00,399.94,400.53,399.93,400.53,2100.0,398.8641,399.4525,398.8541,399.4525,2100.0
2016-06-06 10:20:00,400.25,400.4,399.62,399.67,4226.0,399.1732,399.3228,398.5449,398.5948,4226.0
2016-06-06 10:25:00,399.97,399.97,399.0,399.37,2710.0,398.894,398.894,397.9266,398.2956,2710.0
2016-06-06 10:30:00,399.32,400.63,399.02,400.63,4888.0,398.2457,399.5522,397.9465,399.5522,4888.0
2016-06-06 10:35:00,400.43,400.44,399.5,399.6,2019.0,399.3527,399.3627,398.4252,398.525,2019.0
2016-06-06 10:40:00,399.84,400.74,399.66,400.15,3000.0,398.7643,399.6619,398.5848,399.0735,3000.0
2016-06-06 10:45:00,399.62,400.18,399.0,399.48,4006.0,398.5449,399.1034,397.9266,398.4053,4006.0
2016-06-06 10:50:00,400.28,400.28,399.01,399.01,3205.0,399.2031,399.2031,397.9366,397.9366,3205.0
2016-06-06 10:55:00,399.01,399.61,399.01,399.58,1180.0,397.9366,398.5349,397.9366,398.505,1180.0
2016-06-06 11:00:00,399.84,400.06,399.19,400.06,1550.0,398.7643,398.9837,398.1161,398.9837,1550.0
2016-06-06 11:05:00,399.9,400.85,399.8,400.84,4191.0,398.8242,399.7716,398.7244,399.7616,4191.0
2016-06-06 11:10:00,400.91,401.43,400.74,401.43,1945.0,399.8314,400.35,399.6619,400.35,1945.0
2016-06-06 11:15:00,401.5,401.51,400.12,400.81,2400.0,400.4199,400.4298,399.0436,399.7317,2400.0
2016-06-06 11:20:00,400.48,401.19,399.7,399.7,4714.0,399.4026,400.1107,398.6247,398.6247,4714.0
2016-06-06 11:25:00,399.46,400.15,399.45,399.72,3811.0,398.3853,399.0735,398.3754,398.6446,3811.0
2016-06-06 11:30:00,399.44,400.02,399.4,399.4,2218.0,398.3654,398.9438,398.3255,398.3255,2218.0
2016-06-06 11:35:00,399.41,399.85,399.41,399.83,4500.0,398.3355,398.7743,398.3355,398.7544,4500.0
2016-06-06 11:40:00,399.65,400.02,399.3,399.66,2740.0,398.5748,398.9438,398.2258,398.5848,2740.0
2016-06-06 11:45:00,400.06,400.52,399.73,400.28,2065.0,398.9837,399.4425,398.6546,399.2031,2065.0
2016-06-06 11:50:00,400.57,400.57,399.45,399.45,2205.0,399.4924,399.4924,398.3754,398.3754,2205.0
2016-06-06 11:55:00,399.56,399.96,399.42,399.52,850.0,398.4851,398.884,398.3455,398.4452,850.0
2016-06-06 12:00:00,399.88,399.89,398.55,398.55,3200.0,398.8042,398.8142,397.4778,397.4778,3200.0
2016-06-06 12:05:00,398.55,398.95,398.42,398.63,2700.0,397.4778,397.8767,397.3481,397.5576,2700.0
2016-06-06 12:10:00,399.07,400.04,399.06,399.35,3802.0,397.9964,398.9638,397.9864,398.2756,3802.0
2016-06-06 12:15:00,399.55,399.73,399.35,399.66,800.0,398.4751,398.6546,398.2756,398.5848,800.0
2016-06-06 12:20:00,399.73,399.74,399.41,399.53,900.0,398.6546,398.6646,398.3355,398.4552,900.0
2016-06-06 12:25:00,399.32,400.25,399.28,400.25,4044.0,398.2457,399.1732,398.2058,399.1732,4044.0
2016-06-06 12:30:00,399.92,400.55,399.68,400.35,5450.0,398.8441,399.4724,398.6048,399.273,5450.0
2016-06-06 12:35:00,399.87,400.24,398.76,398.76,3600.0,398.7942,399.1632,397.6872,397.6872,3600.0
2016-06-06 12:40:00,399.07,400.32,398.81,400.17,4232.0,397.9964,399.243,397.7371,399.0934,4232.0
2016-06-06 12:45:00,399.96,399.96,398.82,398.82,1100.0,398.884,398.884,397.7471,397.7471,1100.0
2016-06-06 12:50:00,398.99,398.99,397.58,398.65,9511.0,397.9166,397.9166,396.5104,397.5775,9511.0
2016-06-06 12:55:00,398.0,399.22,397.93,399.2,2050.0,396.9293,398.146,396.8595,398.126,2050.0
2016-06-06 13:00:00,399.74,400.05,398.95,399.55,1300.0,398.6646,398.9738,397.8767,398.4751,1300.0
2016-06-06 13:05:00,399.56,400.0,398.78,399.2,3771.0,398.4851,398.9239,397.7072,398.126,3771.0
2016-06-06 13:10:00,400.0,400.43,400.0,400.43,500.0,398.9239,399.3527,398.9239,399.3527,500.0
2016-06-06 13:15:00,400.22,401.0,400.22,401.0,1700.0,399.1433,399.9212,399.1433,399.9212,1700.0
2016-06-06 13:20:00,401.17,401.44,400.83,401.4,1744.0,400.0907,400.36,399.7517,400.3201,1744.0
2016-06-06 13:25:00,401.44,401.55,401.14,401.34,3480.0,400.36,400.4697,400.0608,400.2603,3480.0
2016-06-06 13:30:00,401.56,402.02,401.56,401.76,9171.0,400.4797,400.9385,400.4797,400.6792,9171.0
2016-06-06 13:35:00,401.88,402.19,401.61,402.19,2200.0,400.7988,401.108,400.5296,401.108,2200.0
2016-06-06 13:40:00,401.85,401.85,401.19,401.19,4450.0,400.7689,400.7689,400.1107,400.1107,4450.0
2016-06-06 13:45:00,401.43,401.82,401.4,401.82,1000.0,400.35,400.739,400.3201,400.739,1000.0
2016-06-06 13:50:00,401.79,402.66,401.65,402.65,5786.0,400.7091,401.5767,400.5695,401.5668,5786.0
2016-06-06 13:55:00,402.17,402.49,402.12,402.49,3800.0,401.0881,401.4072,401.0382,401.4072,3800.0
2016-06-06 14:00:00,402.49,403.23,402.26,402.86,4009.0,401.4072,402.1452,401.1778,401.7762,4009.0
2016-06-06 14:05:00,402.9,403.05,402.2,402.5,1600.0,401.8161,401.9657,401.118,401.4172,1600.0
2016-06-06 14:10:00,403.07,403.07,401.86,402.7,1100.0,401.9856,401.9856,400.7789,401.6166,1100.0
2016-06-06 14:15:00,402.57,403.31,402.56,402.79,4990.0,401.487,402.225,401.477,401.7064,4990.0
2016-06-06 14:20:00,402.78,403.4,402.49,402.81,2586.0,401.6964,402.3147,401.4072,401.7263,2586.0
2016-06-06 14:25:00,403.04,403.04,402.75,402.75,300.0,401.9557,401.9557,401.6665,401.6665,300.0
2016-06-06 14:30:00,403.31,403.31,402.6,402.61,1506.0,402.225,402.225,401.5169,401.5269,1506.0
2016-06-06 14:35:00,402.25,402.91,402.25,402.3,1550.0,401.1678,401.8261,401.1678,401.2177,1550.0
2016-06-06 14:40:00,402.73,403.33,402.73,402.97,8600.0,401.6465,402.2449,401.6465,401.8859,8600.0
2016-06-06 14:45:00,403.09,403.47,403.01,403.23,2700.0,402.0056,402.3846,401.9258,402.1452,2700.0
2016-06-06 14:50:00,403.25,403.47,402.71,403.16,2775.0,402.1651,402.3846,401.6266,402.0754,2775.0
2016-06-06 14:55:00,403.6,403.6,402.76,403.35,1100.0,402.5142,402.5142,401.6765,402.2649,1100.0
2016-06-06 15:00:00,403.24,403.51,402.98,403.51,3144.0,402.1552,402.4245,401.8959,402.4245,3144.0
2016-06-06 15:05:00,403.27,403.68,403.08,403.22,1700.0,402.1851,402.594,401.9956,402.1352,1700.0
2016-06-06 15:10:00,403.49,403.75,403.02,403.75,815.0,402.4045,402.6638,401.9358,402.6638,815.0
2016-06-06 15:15:00,403.51,403.75,403.23,403.4,2930.0,402.4245,402.6638,402.1452,402.3147,2930.0
2016-06-06 15:20:00,403.65,403.89,403.47,403.65,4676.0,402.5641,402.8034,402.3846,402.5641,4676.0
2016-06-06 15:25:00,403.49,403.63,403.15,403.26,2819.0,402.4045,402.5441,402.0654,402.1751,2819.0
2016-06-06 15:30:00,403.3,403.99,403.09,403.5,5818.0,402.215,402.9032,402.0056,402.4145,5818.0
2016-06-06 15:35:00,403.41,404.44,403.27,404.14,4993.0,402.3247,403.3519,402.1851,403.0528,4993.0
2016-06-06 15:40:00,404.1,404.54,403.59,403.65,3572.0,403.0129,403.4517,402.5042,402.5641,3572.0
2016-06-06 15:45:00,403.59,404.15,403.59,403.61,4743.0,402.5042,403.0627,402.5042,402.5242,4743.0
2016-06-06 15:50:00,404.39,404.4,402.9,402.9,13394.0,403.3021,403.3121,401.8161,401.8161,13394.0
2016-06-06 15:55:00,403.18,404.09,402.88,403.9,18266.0,402.0953,403.0029,401.7961,402.8134,18266.0
2016-06-07 09:30:00,400.9,402.39,397.75,399.24,14326.0,399.8215,401.3075,396.6799,398.1659,14326.0
2016-06-07 09:35:00,399.45,399.45,397.5,398.44,10686.0,398.3754,398.3754,396.4306,397.3681,10686.0
2016-06-07 09:40:00,398.1,398.35,396.32,397.0,15962.0,397.029,397.2783,395.2538,395.932,15962.0
2016-06-07 09:45:00,397.36,397.7,395.33,396.53,28866.0,396.291,396.6301,394.2665,395.4632,28866.0
2016-06-07 09:50:00,395.75,396.76,394.17,396.12,13260.0,394.6853,395.6926,393.1096,395.0543,13260.0
2016-06-07 09:55:00,395.63,396.52,395.36,395.66,5880.0,394.5656,395.4533,394.2964,394.5956,5880.0
2016-06-07 10:00:00,395.74,396.17,394.82,395.84,32784.0,394.6754,395.1042,393.7578,394.7751,32784.0
2016-06-07 10:05:00,395.53,396.89,395.16,396.63,12830.0,394.4659,395.8223,394.0969,395.563,12830.0
2016-06-07 10:10:00,396.63,396.72,395.93,396.05,7241.0,395.563,395.6527,394.8648,394.9845,7241.0
2016-06-07 10:15:00,396.58,397.61,396.33,397.5,9430.0,395.5131,396.5403,395.2638,396.4306,9430.0
2016-06-07 10:20:00,397.49,397.49,396.68,396.97,2620.0,396.4206,396.4206,395.6128,395.902,2620.0
2016-06-07 10:25:00,397.5,397.65,396.98,397.42,6754.0,396.4306,396.5802,395.912,396.3508,6754.0
2016-06-07 10:30:00,397.28,397.5,396.53,396.53,8512.0,396.2112,396.4306,395.4632,395.4632,8512.0
2016-06-07 10:35:00,396.99,397.5,396.16,397.5,5773.0,395.922,396.4306,395.0942,396.4306,5773.0
2016-06-07 10:40:00,397.47,398.03,397.11,398.03,3572.0,396.4007,396.9592,396.0417,396.9592,3572.0
2016-06-07 10:45:00,398.13,398.14,396.49,397.12,5563.0,397.0589,397.0689,395.4233,396.0516,5563.0
2016-06-07 10:50:00,396.83,397.32,396.5,396.9,9275.0,395.7624,396.2511,395.4333,395.8322,9275.0
2016-06-07 10:55:00,396.64,397.24,396.58,397.11,3115.0,395.5729,396.1713,395.5131,396.0417,3115.0
2016-06-07 11:00:00,397.52,397.52,396.51,396.65,4910.0,396.4506,396.4506,395.4433,395.5829,4910.0
2016-06-07 11:05:00,396.6,396.95,396.17,396.18,2490.0,395.533,395.8821,395.1042,395.1142,2490.0
2016-06-07 11:10:00,396.26,396.74,396.01,396.47,3300.0,395.194,395.6727,394.9446,395.4034,3300.0
2016-06-07 11:15:00,396.24,396.55,395.99,396.01,1776.0,395.174,395.4832,394.9247,394.9446,1776.0
2016-06-07 11:20:00,396.56,397.1,396.49,396.63,1126.0,395.4931,396.0317,395.4233,395.563,1126.0
2016-06-07 11:25:00,396.88,396.89,396.11,396.82,3792.0,395.8123,395.8223,395.0444,395.7524,3792.0
2016-06-07 11:30:00,396.66,396.91,396.63,396.66,2407.0,395.5929,395.8422,395.563,395.5929,2407.0
2016-06-07 11:35:00,396.89,396.95,396.05,396.77,6102.0,395.8223,395.8821,394.9845,395.7026,6102.0
2016-06-07 11:40:00,396.53,396.53,396.24,396.27,900.0,395.4632,395.4632,395.174,395.2039,900.0
2016-06-07 11:45:00,396.15,396.86,396.15,396.74,4816.0,395.0843,395.7923,395.0843,395.6727,4816.0
2016-06-07 11:50:00,396.86,397.06,396.68,397.06,2150.0,395.7923,395.9918,395.6128,395.9918,2150.0
2016-06-07 11:55:00,397.07,397.25,396.9,397.25,2300.0,396.0018,396.1813,395.8322,396.1813,2300.0
2016-06-07 12:00:00,396.85,397.27,396.85,397.13,12303.0,395.7824,396.2012,395.7824,396.0616,12303.0
2016-06-07 12:05:00,396.98,397.14,396.65,396.99,13165.0,395.912,396.0716,395.5829,395.922,13165.0
2016-06-07 12:10:00,396.98,396.98,396.0,396.47,4957.0,395.912,395.912,394.9347,395.4034,4957.0
2016-06-07 12:15:00,396.4,396.56,395.71,395.71,23582.0,395.3336,395.4931,394.6454,394.6454,23582.0
2016-06-07 12:20:00,395.75,396.03,395.6,395.62,4100.0,394.6853,394.9646,394.5357,394.5557,4100.0
2016-06-07 12:25:00,396.0,396.08,395.52,395.71,2580.0,394.9347,395.0144,394.4559,394.6454,2580.0
2016-06-07 12:30:00,396.01,396.34,395.73,395.73,2100.0,394.9446,395.2737,394.6654,394.6654,2100.0
2016-06-07 12:35:00,396.03,396.44,396.0,396.27,1874.0,394.9646,395.3735,394.9347,395.2039,1874.0
2016-06-07 12:40:00,396.27,396.55,396.06,396.55,1522.0,395.2039,395.4832,394.9945,395.4832,1522.0
2016-06-07 12:45:00,396.99,396.99,396.6,396.61,500.0,395.922,395.922,395.533,395.543,500.0
2016-06-07 12:50:00,396.92,396.95,396.25,396.25,8223.0,395.8522,395.8821,395.184,395.184,8223.0
2016-06-07 12:55:00,396.57,396.57,396.15,396.17,5907.0,395.5031,395.5031,395.0843,395.1042,5907.0
2016-06-07 13:00:00,396.17,396.46,395.85,395.94,3900.0,395.1042,395.3934,394.7851,394.8748,3900.0
2016-06-07 13:05:00,396.06,396.45,395.99,396.16,8000.0,394.9945,395.3834,394.9247,395.0942,8000.0
2016-06-07 13:10:00,396.12,396.12,395.62,395.95,4800.0,395.0543,395.0543,394.5557,394.8848,4800.0
2016-06-07 13:15:00,395.75,396.12,395.75,396.07,3676.0,394.6853,395.0543,394.6853,395.0045,3676.0
2016-06-07 13:20:00,396.06,396.31,395.69,395.81,9490.0,394.9945,395.2438,394.6255,394.7452,9490.0
2016-06-07 13:25:00,396.25,396.69,396.08,396.69,1100.0,395.184,395.6228,395.0144,395.6228,1100.0
2016-06-07 13:30:00,396.4,396.85,396.0,396.23,1600.0,395.3336,395.7824,394.9347,395.164,1600.0
2016-06-07 13:35:00,396.87,396.87,396.3,396.31,3748.0,395.8023,395.8023,395.2338,395.2438,3748.0
2016-06-07 13:40:00,396.01,396.3,396.01,396.11,800.0,394.9446,395.2338,394.9446,395.0444,800.0
2016-06-07 13:45:00,395.93,396.15,395.73,395.73,1000.0,394.8648,395.0843,394.6654,394.6654,1000.0
2016-06-07 13:50:00,396.06,396.06,395.18,395.18,7273.0,394.9945,394.9945,394.1169,394.1169,7273.0
2016-06-07 13:55:00,395.37,395.71,395.02,395.02,6779.0,394.3063,394.6454,393.9573,393.9573,6779.0
2016-06-07 14:00:00,395.55,395.77,395.45,395.45,2700.0,394.4859,394.7053,394.3861,394.3861,2700.0
2016-06-07 14:05:00,395.58,395.9,395.42,395.85,4332.0,394.5158,394.8349,394.3562,394.7851,4332.0
2016-06-07 14:10:00,395.6,395.74,395.26,395.7,5431.0,394.5357,394.6754,394.1966,394.6355,5431.0
2016-06-07 14:15:00,395.67,395.74,395.54,395.74,1300.0,394.6055,394.6754,394.4759,394.6754,1300.0
2016-06-07 14:20:00,395.86,396.66,395.81,396.38,2800.0,394.795,395.5929,394.7452,395.3136,2800.0
2016-06-07 14:25:00,396.41,396.85,396.1,396.47,7040.0,395.3436,395.7824,395.0344,395.4034,7040.0
2016-06-07 14:30:00,396.45,396.68,395.8,396.57,4740.0,395.3834,395.6128,394.7352,395.5031,4740.0
2016-06-07 14:35:00,396.68,396.68,395.83,396.32,2500.0,395.6128,395.6128,394.7651,395.2538,2500.0
2016-06-07 14:40:00,396.3,396.3,396.08,396.25,800.0,395.2338,395.2338,395.0144,395.184,800.0
2016-06-07 14:45:00,396.24,396.4,396.09,396.4,1900.0,395.174,395.3336,395.0244,395.3336,1900.0
2016-06-07 14:50:00,396.09,396.21,396.01,396.06,1000.0,395.0244,395.1441,394.9446,394.9945,1000.0
2016-06-07 14:55:00,396.09,396.24,395.52,395.67,4644.0,395.0244,395.174,394.4559,394.6055,4644.0
2016-06-07 15:00:00,396.13,396.13,395.74,395.74,1980.0,395.0643,395.0643,394.6754,394.6754,1980.0
2016-06-07 15:05:00,395.92,395.99,395.31,395.31,2500.0,394.8549,394.9247,394.2465,394.2465,2500.0
2016-06-07 15:10:00,395.54,395.99,395.53,395.55,2900.0,394.4759,394.9247,394.4659,394.4859,2900.0
2016-06-07 15:15:00,395.67,396.03,395.62,395.88,3250.0,394.6055,394.9646,394.5557,394.815,3250.0
2016-06-07 15:20:00,396.22,396.22,395.73,395.79,1525.0,395.1541,395.1541,394.6654,394.7252,1525.0
2016-06-07 15:25:00,395.81,396.2,395.58,396.05,3924.0,394.7452,395.1341,394.5158,394.9845,3924.0
2016-06-07 15:30:00,395.73,395.85,395.45,395.55,2894.0,394.6654,394.7851,394.3861,394.4859,2894.0
2016-06-07 15:35:00,395.62,395.75,395.2,395.26,8918.0,394.5557,394.6853,394.1368,394.1966,8918.0
2016-06-07 15:40:00,395.2,395.49,394.85,394.85,5602.0,394.1368,394.426,393.7877,393.7877,5602.0
2016-06-07 15:45:00,394.99,395.36,394.62,394.63,6854.0,393.9274,394.2964,393.5584,393.5683,6854.0
2016-06-07 15:50:00,394.61,394.84,394.44,394.53,10834.0,393.5484,393.7778,393.3789,393.4686,10834.0
2016-06-07 15:55:00,394.5,394.77,394.12,394.47,30326.0,393.4387,393.708,393.0597,393.4088,30326.0
2016-06-08 09:30:00,394.47,394.81,392.15,392.25,13942.0,393.4088,393.7479,391.095,391.1947,13942.0
2016-06-08 09:35:00,392.18,392.87,390.21,390.94,20402.0,391.1249,391.8131,389.1602,389.8883,20402.0
2016-06-08 09:40:00,390.83,392.16,390.55,390.86,27231.0,389.7786,391.105,389.4993,389.8085,27231.0
2016-06-08 09:45:00,390.64,392.07,390.64,391.1,19427.0,389.5891,391.0152,389.5891,390.0478,19427.0
2016-06-08 09:50:00,391.1,391.1,390.15,390.36,10854.0,390.0478,390.0478,389.1004,389.3098,10854.0
2016-06-08 09:55:00,390.14,392.19,390.14,392.19,6429.0,389.0904,391.1349,389.0904,391.1349,6429.0
2016-06-08 10:00:00,392.36,392.36,390.07,390.07,28143.0,391.3044,391.3044,389.0206,389.0206,28143.0
2016-06-08 10:05:00,390.12,390.33,389.0,389.09,21076.0,389.0705,389.2799,387.9535,388.0432,21076.0
2016-06-08 10:10:00,388.67,388.67,386.59,386.62,14005.0,387.6244,387.6244,385.55,385.5799,14005.0
2016-06-08 10:15:00,386.69,386.85,386.04,386.06,17046.0,385.6497,385.8093,385.0014,385.0214,17046.0
2016-06-08 10:20:00,386.22,386.61,385.26,385.26,12853.0,385.181,385.5699,384.2235,384.2235,12853.0
2016-06-08 10:25:00,385.59,385.71,384.72,384.72,15155.0,384.5527,384.6723,383.685,383.685,15155.0
2016-06-08 10:30:00,384.63,386.3,384.63,385.99,10106.0,383.5952,385.2607,383.5952,384.9516,10106.0
2016-06-08 10:35:00,385.57,385.98,384.7,385.17,11387.0,384.5327,384.9416,383.6651,384.1338,11387.0
2016-06-08 10:40:00,385.11,385.36,383.98,384.57,13300.0,384.074,384.3233,382.947,383.5354,13300.0
2016-06-08 10:45:00,384.57,385.4,384.51,385.4,16393.0,383.5354,384.3632,383.4756,384.3632,16393.0
2016-06-08 10:50:00,385.24,385.71,384.56,385.31,6750.0,384.2036,384.6723,383.5254,384.2734,6750.0
2016-06-08 10:55:00,385.16,385.71,384.8,385.2,7327.0,384.1238,384.6723,383.7648,384.1637,7327.0
2016-06-08 11:00:00,385.2,385.84,385.0,385.84,8452.0,384.1637,384.802,383.9642,384.802,8452.0
2016-06-08 11:05:00,385.9,385.97,384.91,385.31,6547.0,384.8618,384.9316,383.8745,384.2734,6547.0
2016-06-08 11:10:00,385.49,385.99,385.05,385.99,7300.0,384.4529,384.9516,384.0141,384.9516,7300.0
2016-06-08 11:15:00,385.97,386.4,385.73,385.91,9233.0,384.9316,385.3605,384.6923,384.8718,9233.0
2016-06-08 11:20:00,385.91,385.96,385.25,385.83,6144.0,384.8718,384.9217,384.2136,384.792,6144.0
2016-06-08 11:25:00,385.66,387.61,385.49,387.28,6194.0,384.6225,386.5672,384.4529,386.2381,6194.0
2016-06-08 11:30:00,387.53,387.95,387.02,387.54,4620.0,386.4874,386.9063,385.9788,386.4974,4620.0
2016-06-08 11:35:00,387.54,388.28,387.34,388.13,7127.0,386.4974,387.2354,386.298,387.0858,7127.0
2016-06-08 11:40:00,388.2,388.64,387.87,387.87,1900.0,387.1556,387.5945,386.8265,386.8265,1900.0
2016-06-08 11:45:00,388.42,388.59,388.24,388.24,2165.0,387.375,387.5446,387.1955,387.1955,2165.0
2016-06-08 11:50:00,388.23,388.78,387.87,388.18,7733.0,387.1856,387.7341,386.8265,387.1357,7733.0
2016-06-08 11:55:00,388.46,388.59,388.15,388.4,1000.0,387.4149,387.5446,387.1058,387.3551,1000.0
2016-06-08 12:00:00,388.65,389.0,388.38,388.8,7800.0,387.6044,387.9535,387.3352,387.754,7800.0
2016-06-08 12:05:00,388.4,388.83,388.38,388.46,1375.0,387.3551,387.7839,387.3352,387.4149,1375.0
2016-06-08 12:10:00,388.65,388.73,388.27,388.55,2920.0,387.6044,387.6842,387.2254,387.5047,2920.0
2016-06-08 12:15:00,388.45,388.45,387.62,388.19,2550.0,387.405,387.405,386.5772,387.1457,2550.0
2016-06-08 12:20:00,388.07,388.92,388.04,388.81,4973.0,387.026,387.8737,386.9961,387.764,4973.0
2016-06-08 12:25:00,388.5,388.78,388.5,388.66,300.0,387.4548,387.7341,387.4548,387.6144,300.0
2016-06-08 12:30:00,388.86,388.99,388.1,388.25,2500.0,387.8139,387.9435,387.0559,387.2055,2500.0
2016-06-08 12:35:00,388.41,388.5,387.79,387.79,2511.0,387.3651,387.4548,386.7467,386.7467,2511.0
2016-06-08 12:40:00,387.73,388.33,387.62,388.25,5800.0,386.6869,387.2853,386.5772,387.2055,5800.0
2016-06-08 12:45:00,388.63,388.63,388.53,388.53,994.0,387.5845,387.5845,387.4848,387.4848,994.0
2016-06-08 12:50:00,388.28,388.49,388.0,388.49,2772.0,387.2354,387.4449,386.9562,387.4449,2772.0
2016-06-08 12:55:00,388.49,389.0,388.49,389.0,1975.0,387.4449,387.9535,387.4449,387.9535,1975.0
2016-06-08 13:00:00,388.92,388.96,388.6,388.88,1500.0,387.8737,387.9136,387.5546,387.8338,1500.0
2016-06-08 13:05:00,388.76,388.76,388.57,388.58,1325.0,387.7141,387.7141,387.5246,387.5346,1325.0
2016-06-08 13:10:00,388.34,388.34,388.25,388.25,200.0,387.2953,387.2953,387.2055,387.2055,200.0
2016-06-08 13:15:00,388.7,388.88,388.5,388.55,3447.0,387.6543,387.8338,387.4548,387.5047,3447.0
2016-06-08 13:20:00,388.84,388.84,387.83,388.17,4000.0,387.7939,387.7939,386.7866,387.1257,4000.0
2016-06-08 13:25:00,388.38,388.38,387.59,387.75,4107.0,387.3352,387.3352,386.5473,386.7068,4107.0
2016-06-08 13:30:00,387.88,388.16,387.67,387.76,3465.0,386.8365,387.1157,386.6271,386.7168,3465.0
2016-06-08 13:35:00,387.88,388.06,387.51,387.52,1897.0,386.8365,387.016,386.4675,386.4775,1897.0
2016-06-08 13:40:00,387.34,387.66,387.25,387.25,3716.0,386.298,386.6171,386.2082,386.2082,3716.0
2016-06-08 13:45:00,387.05,387.17,386.66,386.66,4084.0,386.0087,386.1284,385.6198,385.6198,4084.0
2016-06-08 13:50:00,386.91,387.05,386.55,386.96,3455.0,385.8691,386.0087,385.5101,385.919,3455.0
2016-06-08 13:55:00,387.01,387.08,386.85,386.89,2000.0,385.9688,386.0387,385.8093,385.8492,2000.0
2016-06-08 14:00:00,386.87,386.92,386.57,386.69,3200.0,385.8292,385.8791,385.53,385.6497,3200.0
2016-06-08 14:05:00,386.8,386.86,386.6,386.69,7961.0,385.7594,385.8192,385.5599,385.6497,7961.0
2016-06-08 14:10:00,386.72,386.97,386.62,386.8,1445.0,385.6796,385.9289,385.5799,385.7594,1445.0
2016-06-08 14:15:00,386.97,387.25,386.79,387.24,1336.0,385.9289,386.2082,385.7494,386.1982,1336.0
2016-06-08 14:20:00,387.51,387.51,386.95,387.23,3400.0,386.4675,386.4675,385.909,386.1882,3400.0
2016-06-08 14:25:00,387.23,387.39,387.06,387.06,1800.0,386.1882,386.3478,386.0187,386.0187,1800.0
2016-06-08 14:30:00,387.24,387.31,387.09,387.2,1800.0,386.1982,386.268,386.0486,386.1583,1800.0
2016-06-08 14:35:00,387.11,388.01,387.11,387.75,21714.0,386.0686,386.9661,386.0686,386.7068,21714.0
2016-06-08 14:40:00,387.82,388.03,387.82,387.9,610.0,386.7767,386.9861,386.7767,386.8564,610.0
2016-06-08 14:45:00,387.8,388.04,387.49,387.81,1645.0,386.7567,386.9961,386.4475,386.7667,1645.0
2016-06-08 14:50:00,387.77,388.26,387.61,388.26,1025.0,386.7268,387.2155,386.5672,387.2155,1025.0
2016-06-08 14:55:00,388.25,388.6,388.25,388.4,2950.0,387.2055,387.5546,387.2055,387.3551,2950.0
2016-06-08 15:00:00,388.39,388.5,387.92,388.44,3700.0,387.3451,387.4548,386.8764,387.395,3700.0
2016-06-08 15:05:00,388.4,388.59,388.19,388.42,3700.0,387.3551,387.5446,387.1457,387.375,3700.0
2016-06-08 15:10:00,388.62,388.72,388.29,388.41,2300.0,387.5745,387.6742,387.2454,387.3651,2300.0
2016-06-08 15:15:00,388.32,388.47,388.02,388.3,1600.0,387.2753,387.4249,386.9761,387.2554,1600.0
2016-06-08 15:20:00,388.18,388.33,387.71,388.33,3700.0,387.1357,387.2853,386.667,387.2853,3700.0
2016-06-08 15:25:00,388.25,388.46,387.77,388.12,6073.0,387.2055,387.4149,386.7268,387.0759,6073.0
2016-06-08 15:30:00,388.09,388.11,387.59,387.75,2810.0,387.0459,387.0659,386.5473,386.7068,2810.0
2016-06-08 15:35:00,387.94,387.94,387.61,387.88,1700.0,386.8963,386.8963,386.5672,386.8365,1700.0
2016-06-08 15:40:00,387.76,387.77,387.37,387.48,8859.0,386.7168,386.7268,386.3279,386.4376,8859.0
2016-06-08 15:45:00,387.66,387.9,387.43,387.9,4370.0,386.6171,386.8564,386.3877,386.8564,4370.0
2016-06-08 15:50:00,387.9,388.96,387.9,388.85,18301.0,386.8564,387.9136,386.8564,387.8039,18301.0
2016-06-08 15:55:00,388.85,389.29,388.72,388.97,39171.0,387.8039,388.2427,387.6742,387.9236,39171.0
2016-06-09 09:30:00,386.41,387.82,385.75,387.08,4477.0,385.3705,386.7767,384.7122,386.0387,4477.0
2016-06-09 09:35:00,387.09,389.15,386.65,387.84,22767.0,386.0486,388.1031,385.6098,386.7966,22767.0
2016-06-09 09:40:00,388.22,389.64,387.82,388.32,7721.0,387.1756,388.5918,386.7767,387.2753,7721.0
2016-06-09 09:45:00,388.41,389.36,388.21,388.71,11676.0,387.3651,388.3125,387.1656,387.6643,11676.0
2016-06-09 09:50:00,388.78,390.5,388.78,390.27,35070.0,387.7341,389.4495,387.7341,389.2201,35070.0
2016-06-09 09:55:00,390.27,390.75,389.38,389.39,26842.0,389.2201,389.6988,388.3325,388.3424,26842.0
2016-06-09 10:00:00,389.45,390.23,388.53,389.79,6613.0,388.4023,389.1802,387.4848,388.7414,6613.0
2016-06-09 10:05:00,389.47,389.71,388.89,389.7,2150.0,388.4222,388.6616,387.8438,388.6516,2150.0
2016-06-09 10:10:00,389.51,389.94,389.15,389.67,1400.0,388.4621,388.891,388.1031,388.6217,1400.0
2016-06-09 10:15:00,389.54,389.97,389.54,389.68,1000.0,388.492,388.9209,388.492,388.6317,1000.0
2016-06-09 10:20:00,389.96,392.03,389.65,391.48,20329.0,388.9109,390.9753,388.6017,390.4268,20329.0
2016-06-09 10:25:00,391.36,391.63,390.73,391.3,12724.0,390.3071,390.5764,389.6788,390.2473,12724.0
2016-06-09 10:30:00,390.84,391.32,390.57,391.0,2229.0,389.7885,390.2672,389.5193,389.9481,2229.0
2016-06-09 10:35:00,390.44,392.63,390.44,392.05,25394.0,389.3896,391.5737,389.3896,390.9953,25394.0
2016-06-09 10:40:00,392.41,392.44,391.97,392.44,4737.0,391.3543,391.3842,390.9155,391.3842,4737.0
2016-06-09 10:45:00,392.25,392.3,391.95,392.3,800.0,391.1947,391.2446,390.8955,391.2446,800.0
2016-06-09 10:50:00,391.73,391.99,391.65,391.99,600.0,390.6761,390.9354,390.5964,390.9354,600.0
2016-06-09 10:55:00,391.45,391.57,391.19,391.19,1200.0,390.3969,390.5166,390.1376,390.1376,1200.0
2016-06-09 11:00:00,391.55,391.88,391.25,391.57,1622.0,390.4966,390.8257,390.1974,390.5166,1622.0
2016-06-09 11:05:00,391.58,392.15,391.57,392.15,1400.0,390.5265,391.095,390.5166,391.095,1400.0
2016-06-09 11:10:00,391.68,391.68,391.17,391.28,799.0,390.6263,390.6263,390.1176,390.2274,799.0
2016-06-09 11:15:00,391.23,391.71,390.49,390.5,7820.0,390.1775,390.6562,389.4395,389.4495,7820.0
2016-06-09 11:20:00,390.0,390.24,388.95,388.96,5085.0,388.9508,389.1902,387.9036,387.9136,5085.0
2016-06-09 11:25:00,389.45,389.45,388.11,388.63,3781.0,388.4023,388.4023,387.0659,387.5845,3781.0
2016-06-09 11:30:00,388.15,388.64,388.01,388.64,1813.0,387.1058,387.5945,386.9661,387.5945,1813.0
2016-06-09 11:35:00,388.43,388.43,386.4,386.4,3100.0,387.385,387.385,385.3605,385.3605,3100.0
2016-06-09 11:40:00,387.01,387.55,386.41,387.55,3631.0,385.9688,386.5074,385.3705,386.5074,3631.0
2016-06-09 11:45:00,387.65,387.96,386.7,386.7,4600.0,386.6071,386.9163,385.6597,385.6597,4600.0
2016-06-09 11:50:00,386.41,387.12,385.95,386.3,5959.0,385.3705,386.0785,384.9117,385.2607,5959.0
2016-06-09 11:55:00,385.92,386.56,385.67,386.35,1730.0,384.8818,385.5201,384.6324,385.3106,1730.0
2016-06-09 12:00:00,385.73,386.39,385.29,386.39,2689.0,384.6923,385.3505,384.2535,385.3505,2689.0
2016-06-09 12:05:00,386.73,386.94,385.4,385.78,6910.0,385.6896,385.899,384.3632,384.7421,6910.0
2016-06-09 12:10:00,385.47,385.48,384.59,384.63,3263.0,384.433,384.443,383.5554,383.5952,3263.0
2016-06-09 12:15:00,385.25,385.25,384.02,384.6,4697.0,384.2136,384.2136,382.9869,383.5653,4697.0
2016-06-09 12:20:00,384.92,385.1,384.02,384.25,1600.0,383.8845,384.064,382.9869,383.2163,1600.0
2016-06-09 12:25:00,384.49,385.33,384.03,384.31,3743.0,383.4556,384.2934,382.9969,383.2761,3743.0
2016-06-09 12:30:00,384.41,384.72,384.05,384.58,4500.0,383.3758,383.685,383.0168,383.5454,4500.0
2016-06-09 12:35:00,384.71,384.8,384.46,384.63,2884.0,383.675,383.7648,383.4257,383.5952,2884.0
2016-06-09 12:40:00,384.4,384.85,384.39,384.68,1900.0,383.3659,383.8147,383.3559,383.6451,1900.0
2016-06-09 12:45:00,384.39,384.49,384.16,384.48,1459.0,383.3559,383.4556,383.1265,383.4456,1459.0
2016-06-09 12:50:00,384.72,385.36,384.4,385.27,12340.0,383.685,384.3233,383.3659,384.2335,12340.0
2016-06-09 12:55:00,385.14,387.17,385.13,387.06,14000.0,384.1039,386.1284,384.0939,386.0187,14000.0
2016-06-09 13:00:00,386.8,387.67,386.45,387.08,2500.0,385.7594,386.6271,385.4103,386.0387,2500.0
2016-06-09 13:05:00,386.73,387.11,386.19,386.64,1700.0,385.6896,386.0686,385.151,385.5998,1700.0
2016-06-09 13:10:00,386.51,386.52,385.74,386.11,1999.0,385.4702,385.4802,384.7023,385.0713,1999.0
2016-06-09 13:15:00,386.36,387.39,386.36,387.28,4510.0,385.3206,386.3478,385.3206,386.2381,4510.0
2016-06-09 13:20:00,387.83,388.1,387.19,387.23,3071.0,386.7866,387.0559,386.1484,386.1882,3071.0
2016-06-09 13:25:00,388.0,388.28,387.25,388.14,3880.0,386.9562,387.2354,386.2082,387.0958,3880.0
2016-06-09 13:30:00,387.54,388.29,387.28,387.94,2500.0,386.4974,387.2454,386.2381,386.8963,2500.0
2016-06-09 13:35:00,388.2,388.23,386.92,387.59,4259.0,387.1556,387.1856,385.8791,386.5473,4259.0
2016-06-09 13:40:00,387.3,387.45,386.18,386.69,4095.0,386.2581,386.4077,385.1411,385.6497,4095.0
2016-06-09 13:45:00,386.56,386.59,386.04,386.4,2500.0,385.5201,385.55,385.0014,385.3605,2500.0
2016-06-09 13:50:00,386.16,386.48,384.7,384.7,5076.0,385.1211,385.4403,383.6651,383.6651,5076.0
2016-06-09 13:55:00,385.08,385.25,384.63,385.24,10214.0,384.044,384.2136,383.5952,384.2036,10214.0
2016-06-09 14:00:00,385.34,385.47,384.5,385.01,6232.0,384.3033,384.433,383.4656,383.9742,6232.0
2016-06-09 14:05:00,384.94,385.03,384.75,384.75,300.0,383.9044,383.9942,383.7149,383.7149,300.0
2016-06-09 14:10:00,384.84,385.11,384.78,385.02,1312.0,383.8047,384.074,383.7448,383.9842,1312.0
2016-06-09 14:15:00,385.17,385.17,384.44,384.71,1020.0,384.1338,384.1338,383.4058,383.675,1020.0
2016-06-09 14:20:00,384.5,385.14,384.44,385.14,6683.0,383.4656,384.1039,383.4058,384.1039,6683.0
2016-06-09 14:25:00,385.01,385.28,384.36,384.36,3090.0,383.9742,384.2435,383.326,383.326,3090.0
2016-06-09 14:30:00,384.31,384.77,384.02,384.1,3586.0,383.2761,383.7349,382.9869,383.0667,3586.0
2016-06-09 14:35:00,384.5,384.5,384.02,384.02,620.0,383.4656,383.4656,382.9869,382.9869,620.0
2016-06-09 14:40:00,384.45,384.66,384.0,384.66,3612.0,383.4157,383.6252,382.9669,383.6252,3612.0
2016-06-09 14:45:00,384.73,384.99,384.43,384.62,2413.0,383.695,383.9543,383.3958,383.5853,2413.0
2016-06-09 14:50:00,384.52,384.62,384.14,384.14,1100.0,383.4855,383.5853,383.1066,383.1066,1100.0
2016-06-09 14:55:00,384.3,384.36,384.02,384.1,4671.0,383.2661,383.326,382.9869,383.0667,4671.0
2016-06-09 15:00:00,384.31,384.48,384.3,384.3,1100.0,383.2761,383.4456,383.2661,383.2661,1100.0
2016-06-09 15:05:00,384.52,384.52,384.1,384.24,2860.0,383.4855,383.4855,383.0667,383.2063,2860.0
2016-06-09 15:10:00,384.21,384.31,383.14,383.68,5858.0,383.1764,383.2761,382.1093,382.6478,5858.0
2016-06-09 15:15:00,383.66,383.93,383.43,383.86,1225.0,382.6279,382.8971,382.3985,382.8273,1225.0
2016-06-09 15:20:00,383.79,383.79,382.9,383.04,4282.0,382.7575,382.7575,381.8699,382.0095,4282.0
2016-06-09 15:25:00,383.08,383.34,382.97,383.18,9316.0,382.0494,382.3087,381.9397,382.1491,9316.0
2016-06-09 15:30:00,383.15,383.41,382.92,382.92,4300.0,382.1192,382.3785,381.8898,381.8898,4300.0
2016-06-09 15:35:00,382.88,383.12,382.01,382.02,2400.0,381.85,382.0893,380.9823,380.9923,2400.0
2016-06-09 15:40:00,382.16,382.47,381.88,381.98,7451.0,381.1319,381.4411,380.8526,380.9524,7451.0
2016-06-09 15:45:00,382.11,382.35,382.01,382.33,6400.0,381.082,381.3214,380.9823,381.3014,6400.0
2016-06-09 15:50:00,382.14,382.61,381.71,381.71,14008.0,381.1119,381.5807,380.6831,380.6831,14008.0
2016-06-09 15:55:00,381.71,381.94,381.09,381.09,42239.0,380.6831,380.9125,380.0648,380.0648,42239.0
2016-06-10 09:30:00,379.04,379.75,375.12,375.57,27273.0,378.0203,378.7284,374.1108,374.5596,27273.0
2016-06-10 09:35:00,375.37,375.37,372.2,374.5,10985.0,374.3602,374.3602,371.1987,373.4925,10985.0
2016-06-10 09:40:00,374.49,374.49,372.11,373.54,9427.0,373.4825,373.4825,371.1089,372.5351,9427.0
2016-06-10 09:45:00,374.0,376.0,373.96,375.25,32017.0,372.9938,374.9885,372.9539,374.2405,32017.0
2016-06-10 09:50:00,375.03,376.77,374.66,375.91,10941.0,374.0211,375.7564,373.6521,374.8987,10941.0
2016-06-10 09:55:00,376.03,376.83,375.56,376.27,15608.0,375.0184,375.8162,374.5496,375.2577,15608.0
2016-06-10 10:00:00,376.27,376.27,374.49,374.49,14042.0,375.2577,375.2577,373.4825,373.4825,14042.0
2016-06-10 10:05:00,375.21,375.43,374.08,374.08,1400.0,374.2006,374.42,373.0736,373.0736,1400.0
2016-06-10 10:10:00,374.0,374.0,372.28,372.28,3220.0,372.9938,372.9938,371.2785,371.2785,3220.0
2016-06-10 10:15:00,372.26,374.0,372.03,373.94,15300.0,371.2585,372.9938,371.0291,372.934,15300.0
2016-06-10 10:20:00,374.06,374.67,373.54,374.37,7416.0,373.0537,373.662,372.5351,373.3628,7416.0
2016-06-10 10:25:00,374.26,374.49,373.31,374.19,11213.0,373.2531,373.4825,372.3057,373.1833,11213.0
2016-06-10 10:30:00,373.85,374.2,373.3,373.94,5965.0,372.8442,373.1933,372.2957,372.934,5965.0
2016-06-10 10:35:00,374.09,374.19,373.59,373.73,2352.0,373.0836,373.1833,372.5849,372.7246,2352.0
2016-06-10 10:40:00,373.75,374.1,373.51,373.73,2457.0,372.7445,373.0936,372.5052,372.7246,2457.0
2016-06-10 10:45:00,373.61,373.61,372.6,372.69,3115.0,372.6049,372.6049,371.5976,371.6874,3115.0
2016-06-10 10:50:00,372.69,372.69,371.77,372.13,6241.0,371.6874,371.6874,370.7698,371.1289,6241.0
2016-06-10 10:55:00,372.13,372.3,371.27,371.4,6984.0,371.1289,371.2984,370.2712,370.4008,6984.0
2016-06-10 11:00:00,371.59,372.25,371.59,371.75,5150.0,370.5903,371.2485,370.5903,370.7499,5150.0
2016-06-10 11:05:00,372.0,372.97,371.53,372.47,17591.0,370.9992,371.9666,370.5305,371.468,17591.0
2016-06-10 11:10:00,372.62,372.91,372.23,372.23,2900.0,371.6176,371.9068,371.2286,371.2286,2900.0
2016-06-10 11:15:00,372.49,372.73,370.94,371.33,23497.0,371.4879,371.7273,369.9421,370.331,23497.0
2016-06-10 11:20:00,371.29,372.16,371.24,371.89,13365.0,370.2911,371.1588,370.2413,370.8895,13365.0
2016-06-10 11:25:00,372.22,372.22,371.12,371.19,14887.0,371.2186,371.2186,370.1216,370.1914,14887.0
2016-06-10 11:30:00,371.44,372.19,371.2,371.65,28782.0,370.4407,371.1887,370.2014,370.6502,28782.0
2016-06-10 11:35:00,371.56,372.52,371.55,372.28,12250.0,370.5604,371.5178,370.5504,371.2785,12250.0
2016-06-10 11:40:00,372.02,372.27,371.66,371.9,3650.0,371.0192,371.2685,370.6601,370.8995,3650.0
2016-06-10 11:45:00,372.01,372.41,371.58,372.14,3744.0,371.0092,371.4081,370.5804,371.1388,3744.0
2016-06-10 11:50:00,371.94,372.71,371.92,372.33,3686.0,370.9394,371.7073,370.9194,371.3283,3686.0
2016-06-10 11:55:00,372.3,373.07,372.28,373.07,2300.0,371.2984,372.0663,371.2785,372.0663,2300.0
2016-06-10 12:00:00,373.16,373.16,372.34,372.49,17818.0,372.1561,372.1561,371.3383,371.4879,17818.0
2016-06-10 12:05:00,372.22,372.22,371.6,371.85,5047.0,371.2186,371.2186,370.6003,370.8496,5047.0
2016-06-10 12:10:00,371.86,372.07,371.6,371.71,4502.0,370.8596,371.069,370.6003,370.71,4502.0
2016-06-10 12:15:00,372.05,372.19,371.36,371.76,12507.0,371.0491,371.1887,370.3609,370.7599,12507.0
2016-06-10 12:20:00,371.75,371.96,371.5,371.57,3650.0,370.7499,370.9593,370.5006,370.5704,3650.0
2016-06-10 12:25:00,371.45,372.21,371.41,371.96,10948.0,370.4507,371.2087,370.4108,370.9593,10948.0
2016-06-10 12:30:00,371.68,371.9,371.01,371.21,1935.0,370.6801,370.8995,370.0119,370.2113,1935.0
2016-06-10 12:35:00,371.12,372.07,371.12,371.65,2800.0,370.1216,371.069,370.1216,370.6502,2800.0
2016-06-10 12:40:00,371.51,371.77,371.51,371.52,500.0,370.5105,370.7698,370.5105,370.5205,500.0
2016-06-10 12:45:00,371.8,372.1,371.6,371.94,650.0,370.7998,371.099,370.6003,370.9394,650.0
2016-06-10 12:50:00,371.63,372.21,371.49,372.05,1736.0,370.6302,371.2087,370.4906,371.0491,1736.0
2016-06-10 12:55:00,371.93,372.48,371.92,372.12,12600.0,370.9294,371.4779,370.9194,371.1189,12600.0
2016-06-10 13:00:00,372.25,373.33,372.0,372.74,29898.0,371.2485,372.3256,370.9992,371.7372,29898.0
2016-06-10 13:05:00,372.55,372.86,372.2,372.68,17116.0,371.5477,371.8569,371.1987,371.6774,17116.0
2016-06-10 13:10:00,372.2,373.21,372.2,372.5,10331.0,371.1987,372.206,371.1987,371.4979,10331.0
2016-06-10 13:15:00,372.55,373.09,372.5,372.51,6249.0,371.5477,372.0863,371.4979,371.5078,6249.0
2016-06-10 13:20:00,372.67,372.92,372.23,372.91,5900.0,371.6674,371.9167,371.2286,371.9068,5900.0
2016-06-10 13:25:00,372.74,372.99,371.89,372.42,5886.0,371.7372,371.9866,370.8895,371.4181,5886.0
2016-06-10 13:30:00,371.89,372.18,371.35,371.36,2800.0,370.8895,371.1787,370.351,370.3609,2800.0
2016-06-10 13:35:00,371.67,371.87,371.32,371.5,2000.0,370.6701,370.8696,370.321,370.5006,2000.0
2016-06-10 13:40:00,371.38,371.75,371.3,371.51,6300.0,370.3809,370.7499,370.3011,370.5105,6300.0
2016-06-10 13:45:00,371.64,371.64,370.89,371.0,1000.0,370.6402,370.6402,369.8922,370.0019,1000.0
2016-06-10 13:50:00,370.92,371.09,370.61,370.61,1100.0,369.9221,370.0917,369.613,369.613,1100.0
2016-06-10 13:55:00,371.05,371.87,370.92,371.0,1500.0,370.0518,370.8696,369.9221,370.0019,1500.0
2016-06-10 14:00:00,371.22,371.4,370.75,371.11,1600.0,370.2213,370.4008,369.7526,370.1116,1600.0
2016-06-10 14:05:00,370.64,370.96,370.37,370.49,4403.0,369.6429,369.962,369.3736,369.4933,4403.0
2016-06-10 14:10:00,370.69,370.69,370.37,370.58,3297.0,369.6927,369.6927,369.3736,369.583,3297.0
2016-06-10 14:15:00,370.41,370.72,369.8,369.88,16034.0,369.4135,369.7227,368.8051,368.8849,16034.0
2016-06-10 14:20:00,369.7,370.35,369.7,370.35,2243.0,368.7054,369.3537,368.7054,369.3537,2243.0
2016-06-10 14:25:00,370.26,370.26,369.8,369.9,1289.0,369.2639,369.2639,368.8051,368.9049,1289.0
2016-06-10 14:30:00,369.74,370.31,369.6,370.14,3795.0,368.7453,369.3138,368.6057,369.1442,3795.0
2016-06-10 14:35:00,370.51,371.25,370.43,370.94,2733.0,369.5132,370.2512,369.4334,369.9421,2733.0
2016-06-10 14:40:00,371.08,371.13,370.26,370.82,3700.0,370.0817,370.1316,369.2639,369.8224,3700.0
2016-06-10 14:45:00,370.49,370.63,369.9,370.38,4800.0,369.4933,369.6329,368.9049,369.3836,4800.0
2016-06-10 14:50:00,370.95,370.96,370.51,370.51,700.0,369.952,369.962,369.5132,369.5132,700.0
2016-06-10 14:55:00,371.12,371.28,370.37,370.74,6833.0,370.1216,370.2812,369.3736,369.7426,6833.0
2016-06-10 15:00:00,370.82,371.15,370.18,370.71,4586.0,369.8224,370.1515,369.1841,369.7127,4586.0
2016-06-10 15:05:00,370.59,370.59,369.76,370.5,3001.0,369.593,369.593,368.7652,369.5033,3001.0
2016-06-10 15:10:00,370.16,370.77,369.97,370.44,5536.0,369.1642,369.7725,368.9747,369.4434,5536.0
2016-06-10 15:15:00,370.5,370.68,370.28,370.65,6307.0,369.5033,369.6828,369.2838,369.6529,6307.0
2016-06-10 15:20:00,370.79,371.11,370.64,371.06,6891.0,369.7925,370.1116,369.6429,370.0617,6891.0
2016-06-10 15:25:00,371.11,371.31,370.86,371.2,3610.0,370.1116,370.3111,369.8623,370.2014,3610.0
2016-06-10 15:30:00,371.0,371.86,371.0,371.53,3610.0,370.0019,370.8596,370.0019,370.5305,3610.0
2016-06-10 15:35:00,371.51,371.72,370.91,371.47,13850.0,370.5105,370.72,369.9122,370.4706,13850.0
2016-06-10 15:40:00,371.52,371.52,370.77,371.16,8609.0,370.5205,370.5205,369.7725,370.1615,8609.0
2016-06-10 15:45:00,370.81,372.06,370.81,371.8,8314.0,369.8124,371.0591,369.8124,370.7998,8314.0
2016-06-10 15:50:00,372.07,372.09,370.83,371.3,18100.0,371.069,371.089,369.8324,370.3011,18100.0
2016-06-10 15:55:00,371.3,372.06,370.63,372.03,34014.0,370.3011,371.0591,369.6329,371.0291,34014.0
2016-06-13 09:30:00,371.71,372.37,370.51,371.16,10611.0,370.71,371.3682,369.5132,370.1615,10611.0
2016-06-13 09:35:00,371.93,373.96,371.69,373.24,2000.0,370.9294,372.9539,370.6901,372.2359,2000.0
2016-06-13 09:40:00,373.94,375.38,372.81,372.82,9800.0,372.934,374.3701,371.807,371.817,9800.0
2016-06-13 09:45:00,372.86,374.88,372.02,373.29,5200.0,371.8569,373.8715,371.0192,372.2858,5200.0
2016-06-13 09:50:00,373.32,373.82,373.32,373.45,600.0,372.3157,372.8143,372.3157,372.4453,600.0
2016-06-13 09:55:00,372.95,373.17,372.49,372.62,1600.0,371.9467,372.1661,371.4879,371.6176,1600.0
2016-06-13 10:00:00,373.12,373.82,372.25,372.25,4830.0,372.1162,372.8143,371.2485,371.2485,4830.0
2016-06-13 10:05:00,372.16,372.75,372.15,372.52,1300.0,371.1588,371.7472,371.1488,371.5178,1300.0
2016-06-13 10:10:00,372.45,372.57,371.31,372.31,4255.0,371.448,371.5677,370.3111,371.3084,4255.0
2016-06-13 10:15:00,372.67,373.16,372.2,372.2,11465.0,371.6674,372.1561,371.1987,371.1987,11465.0
2016-06-13 10:20:00,372.42,372.98,371.93,371.95,1400.0,371.4181,371.9766,370.9294,370.9494,1400.0
2016-06-13 10:25:00,372.49,373.17,372.43,373.17,2276.0,371.4879,372.1661,371.4281,372.1661,2276.0
2016-06-13 10:30:00,372.66,374.41,372.65,374.03,15600.0,371.6574,373.4027,371.6475,373.0238,15600.0
2016-06-13 10:35:00,374.04,374.04,373.02,373.84,2125.0,373.0337,373.0337,372.0165,372.8343,2125.0
2016-06-13 10:40:00,374.04,374.57,373.41,373.96,3671.0,373.0337,373.5623,372.4054,372.9539,3671.0
2016-06-13 10:45:00,373.52,373.83,372.21,372.26,4267.0,372.5151,372.8243,371.2087,371.2585,4267.0
2016-06-13 10:50:00,372.26,372.26,371.33,371.65,4122.0,371.2585,371.2585,370.331,370.6502,4122.0
2016-06-13 10:55:00,371.88,372.91,371.64,371.71,15750.0,370.8795,371.9068,370.6402,370.71,15750.0
2016-06-13 11:00:00,371.46,372.05,371.01,371.19,17823.0,370.4607,371.0491,370.0119,370.1914,17823.0
2016-06-13 11:05:00,371.33,371.5,370.22,370.22,20000.0,370.331,370.5006,369.224,369.224,20000.0
2016-06-13 11:10:00,370.82,371.31,370.55,370.76,3850.0,369.8224,370.3111,369.5531,369.7626,3850.0
2016-06-13 11:15:00,370.97,371.91,370.95,371.44,23179.0,369.972,370.9095,369.952,370.4407,23179.0
2016-06-13 11:20:00,370.63,371.38,370.43,371.38,1000.0,369.6329,370.3809,369.4334,370.3809,1000.0
2016-06-13 11:25:00,371.25,371.98,371.12,371.91,13432.0,370.2512,370.9793,370.1216,370.9095,13432.0
2016-06-13 11:30:00,371.17,371.53,370.02,370.08,11839.0,370.1715,370.5305,369.0245,369.0844,11839.0
2016-06-13 11:35:00,370.38,370.94,370.11,370.37,2300.0,369.3836,369.9421,369.1143,369.3736,2300.0
2016-06-13 11:40:00,370.65,371.16,370.02,370.03,24262.0,369.6529,370.1615,369.0245,369.0345,24262.0
2016-06-13 11:45:00,370.0,370.4,369.29,369.84,6030.0,369.0046,369.4035,368.2965,368.845,6030.0
2016-06-13 11:50:00,369.96,369.96,368.13,368.13,2455.0,368.9647,368.9647,367.1396,367.1396,2455.0
2016-06-13 11:55:00,368.0,368.25,367.92,367.92,2500.0,367.01,367.2593,366.9302,366.9302,2500.0
2016-06-13 12:00:00,367.53,369.44,367.5,367.95,31460.0,366.5412,368.4461,366.5113,366.9601,31460.0
2016-06-13 12:05:00,368.1,368.67,367.79,368.13,5191.0,367.1097,367.6782,366.8005,367.1396,5191.0
2016-06-13 12:10:00,367.87,369.51,367.66,369.31,20875.0,366.8803,368.5159,366.6709,368.3165,20875.0
2016-06-13 12:15:00,369.15,369.24,368.23,368.23,14960.0,368.1569,368.2466,367.2394,367.2394,14960.0
2016-06-13 12:20:00,368.48,369.17,367.72,368.18,6697.0,367.4887,368.1768,366.7307,367.1895,6697.0
2016-06-13 12:25:00,367.99,368.25,367.45,368.25,11500.0,367.0,367.2593,366.4615,367.2593,11500.0
2016-06-13 12:30:00,369.0,369.0,368.12,368.47,1200.0,368.0073,368.0073,367.1297,367.4787,1200.0
2016-06-13 12:35:00,368.25,368.72,367.9,368.3,15338.0,367.2593,367.728,366.9103,367.3092,15338.0
2016-06-13 12:40:00,369.03,369.03,368.7,368.89,10400.0,368.0372,368.0372,367.7081,367.8976,10400.0
2016-06-13 12:45:00,368.79,368.79,368.78,368.79,400.0,367.7979,367.7979,367.7879,367.7979,400.0
2016-06-13 12:50:00,368.51,368.51,368.17,368.26,9400.0,367.5186,367.5186,367.1795,367.2693,9400.0
2016-06-13 12:55:00,368.54,368.99,368.38,368.94,15005.0,367.5485,367.9973,367.389,367.9475,15005.0
2016-06-13 13:00:00,368.54,368.6,368.06,368.5,2444.0,367.5485,367.6084,367.0698,367.5086,2444.0
2016-06-13 13:05:00,368.39,368.92,368.39,368.4,1800.0,367.3989,367.9275,367.3989,367.4089,1800.0
2016-06-13 13:10:00,368.29,368.74,367.32,367.67,13211.0,367.2992,367.748,366.3318,366.6809,13211.0
2016-06-13 13:15:00,367.32,367.94,367.17,367.6,6600.0,366.3318,366.9501,366.1822,366.6111,6600.0
2016-06-13 13:20:00,367.47,368.69,367.46,368.3,5604.0,366.4814,367.6981,366.4714,367.3092,5604.0
2016-06-13 13:25:00,368.09,368.84,368.09,368.62,3552.0,367.0997,367.8477,367.0997,367.6283,3552.0
2016-06-13 13:30:00,368.4,369.04,368.4,368.93,3037.0,367.4089,368.0472,367.4089,367.9375,3037.0
2016-06-13 13:35:00,368.81,368.81,368.53,368.74,2725.0,367.8178,367.8178,367.5386,367.748,2725.0
2016-06-13 13:40:00,368.79,369.3,368.01,368.96,20904.0,367.7979,368.3065,367.02,367.9674,20904.0
2016-06-13 13:45:00,369.25,369.39,368.92,369.04,13068.0,368.2566,368.3962,367.9275,368.0472,13068.0
2016-06-13 13:50:00,368.98,368.98,368.2,368.29,3461.0,367.9873,367.9873,367.2094,367.2992,3461.0
2016-06-13 13:55:00,368.36,368.86,367.78,368.36,3203.0,367.369,367.8677,366.7906,367.369,3203.0
2016-06-13 14:00:00,368.45,368.9,367.77,368.21,5066.0,367.4588,367.9076,366.7806,367.2194,5066.0
2016-06-13 14:05:00,368.09,368.54,367.83,368.54,5768.0,367.0997,367.5485,366.8404,367.5485,5768.0
2016-06-13 14:10:00,368.34,369.11,368.32,369.11,13219.0,367.3491,368.117,367.3291,368.117,13219.0
2016-06-13 14:15:00,368.75,369.08,367.9,367.9,16114.0,367.758,368.0871,366.9103,366.9103,16114.0
2016-06-13 14:20:00,367.84,368.34,367.54,367.71,14665.0,366.8504,367.3491,366.5512,366.7208,14665.0
2016-06-13 14:25:00,367.66,368.45,367.66,368.44,3320.0,366.6709,367.4588,366.6709,367.4488,3320.0
2016-06-13 14:30:00,368.22,368.87,367.88,368.83,2860.0,367.2294,367.8776,366.8903,367.8377,2860.0
2016-06-13 14:35:00,369.09,369.61,368.99,369.06,2950.0,368.097,368.6157,367.9973,368.0671,2950.0
2016-06-13 14:40:00,369.02,369.57,369.02,369.43,1550.0,368.0272,368.5758,368.0272,368.4361,1550.0
2016-06-13 14:45:00,369.44,369.64,368.6,368.72,14000.0,368.4461,368.6456,367.6084,367.728,14000.0
2016-06-13 14:50:00,368.75,368.92,368.17,368.68,2700.0,367.758,367.9275,367.1795,367.6882,2700.0
2016-06-13 14:55:00,368.59,368.69,367.85,368.18,6713.0,367.5984,367.6981,366.8604,367.1895,6713.0
2016-06-13 15:00:00,368.28,369.66,367.72,369.24,10727.0,367.2892,368.6655,366.7307,368.2466,10727.0
2016-06-13 15:05:00,369.32,369.47,367.93,368.57,24930.0,368.3264,368.476,366.9402,367.5784,24930.0
2016-06-13 15:10:00,368.3,368.86,368.12,368.12,1403.0,367.3092,367.8677,367.1297,367.1297,1403.0
2016-06-13 15:15:00,368.93,369.4,368.23,369.39,18100.0,367.9375,368.4062,367.2394,368.3962,18100.0
2016-06-13 15:20:00,369.38,369.52,368.22,368.93,20656.0,368.3863,368.5259,367.2294,367.9375,20656.0
2016-06-13 15:25:00,368.88,368.88,368.31,368.6,1700.0,367.8876,367.8876,367.3191,367.6084,1700.0
2016-06-13 15:30:00,368.82,369.47,368.66,368.88,4034.0,367.8278,368.476,367.6682,367.8876,4034.0
2016-06-13 15:35:00,368.72,368.94,368.4,368.76,1800.0,367.728,367.9475,367.4089,367.7679,1800.0
2016-06-13 15:40:00,368.65,368.65,367.33,367.86,3695.0,367.6582,367.6582,366.3418,366.8704,3695.0
2016-06-13 15:45:00,367.51,368.03,367.5,367.98,2859.0,366.5213,367.0399,366.5113,366.99,2859.0
2016-06-13 15:50:00,367.57,367.69,366.9,367.27,14081.0,366.5811,366.7008,365.9129,366.2819,14081.0
2016-06-13 15:55:00,367.3,367.59,366.92,367.26,22435.0,366.3119,366.6011,365.9329,366.272,22435.0
2016-06-14 09:30:00,366.39,368.36,366.39,367.96,10622.0,365.4043,367.369,365.4043,366.9701,10622.0
2016-06-14 09:35:00,368.06,371.45,368.05,370.44,15653.0,367.0698,370.4507,367.0598,369.4434,15653.0
2016-06-14 09:40:00,370.57,370.81,370.02,370.41,11409.0,369.5731,369.8124,369.0245,369.4135,11409.0
2016-06-14 09:45:00,370.39,370.64,369.42,369.42,4810.0,369.3936,369.6429,368.4262,368.4262,4810.0
2016-06-14 09:50:00,369.63,369.64,368.94,368.94,4400.0,368.6356,368.6456,367.9475,367.9475,4400.0
2016-06-14 09:55:00,368.98,369.21,368.04,368.04,2530.0,367.9873,368.2167,367.0499,367.0499,2530.0
2016-06-14 10:00:00,368.31,369.33,368.07,368.48,4800.0,367.3191,368.3364,367.0798,367.4887,4800.0
2016-06-14 10:05:00,368.47,368.47,367.39,367.39,4281.0,367.4787,367.4787,366.4016,366.4016,4281.0
2016-06-14 10:10:00,367.08,367.21,365.65,365.8,10749.0,366.0925,366.2221,364.6663,364.8159,10749.0
2016-06-14 10:15:00,365.65,365.65,363.62,363.84,10425.0,364.6663,364.6663,362.6418,362.8612,10425.0
2016-06-14 10:20:00,363.75,364.09,363.27,363.31,7879.0,362.7714,363.1105,362.2927,362.3326,7879.0
2016-06-14 10:25:00,363.21,363.51,362.67,363.12,10615.0,362.2329,362.5321,361.6943,362.1431,10615.0
2016-06-14 10:30:00,363.18,363.83,362.79,363.17,8476.0,362.2029,362.8512,361.814,362.193,8476.0
2016-06-14 10:35:00,363.15,363.51,362.7,363.0,12480.0,362.173,362.5321,361.7242,362.0234,12480.0
2016-06-14 10:40:00,363.0,363.39,362.73,363.1,4637.0,362.0234,362.4124,361.7542,362.1232,4637.0
2016-06-14 10:45:00,363.12,363.26,362.36,362.82,6288.0,362.1431,362.2827,361.3852,361.8439,6288.0
2016-06-14 10:50:00,363.07,363.12,361.06,361.3,6156.0,362.0932,362.1431,360.0887,360.328,6156.0
2016-06-14 10:55:00,361.48,361.5,360.4,360.53,18992.0,360.5075,360.5275,359.4304,359.5601,18992.0
2016-06-14 11:00:00,360.5,360.65,360.01,360.29,13911.0,359.5302,359.6798,359.0415,359.3207,13911.0
2016-06-14 11:05:00,360.27,360.81,360.27,360.56,5274.0,359.3008,359.8393,359.3008,359.59,5274.0
2016-06-14 11:10:00,360.58,360.93,360.13,360.47,4800.0,359.6099,359.959,359.1612,359.5002,4800.0
2016-06-14 11:15:00,360.21,360.29,359.94,360.15,6997.0,359.2409,359.3207,358.9717,359.1811,6997.0
2016-06-14 11:20:00,360.19,360.43,359.68,360.28,9900.0,359.221,359.4603,358.7124,359.3108,9900.0
2016-06-14 11:25:00,360.03,360.53,359.67,360.01,5550.0,359.0614,359.5601,358.7024,359.0415,5550.0
2016-06-14 11:30:00,360.31,360.94,359.7,360.36,8940.0,359.3407,359.969,358.7323,359.3905,8940.0
2016-06-14 11:35:00,360.39,361.42,360.39,361.13,8026.0,359.4205,360.4477,359.4205,360.1585,8026.0
2016-06-14 11:40:00,361.17,361.55,360.89,360.89,4157.0,360.1984,360.5773,359.9191,359.9191,4157.0
2016-06-14 11:45:00,360.76,360.81,360.5,360.5,1435.0,359.7895,359.8393,359.5302,359.5302,1435.0
2016-06-14 11:50:00,360.49,360.87,360.07,360.87,3574.0,359.5202,359.8992,359.1013,359.8992,3574.0
2016-06-14 11:55:00,360.69,360.84,360.03,360.06,1800.0,359.7196,359.8692,359.0614,359.0913,1800.0
2016-06-14 12:00:00,360.21,360.79,360.11,360.79,2789.0,359.2409,359.8194,359.1412,359.8194,2789.0
2016-06-14 12:05:00,360.38,360.38,359.69,359.72,4528.0,359.4105,359.4105,358.7223,358.7523,4528.0
2016-06-14 12:10:00,359.7,360.0,359.49,360.0,2400.0,358.7323,359.0315,358.5229,359.0315,2400.0
2016-06-14 12:15:00,359.96,360.33,359.8,360.21,700.0,358.9916,359.3606,358.832,359.2409,700.0
2016-06-14 12:20:00,360.45,361.01,360.34,361.01,4140.0,359.4803,360.0388,359.3706,360.0388,4140.0
2016-06-14 12:25:00,361.01,362.45,361.0,362.07,4626.0,360.0388,361.4749,360.0288,361.0959,4626.0
2016-06-14 12:30:00,362.26,362.6,361.77,362.07,1750.0,361.2854,361.6245,360.7967,361.0959,1750.0
2016-06-14 12:35:00,361.71,361.93,361.16,361.54,4599.0,360.7369,360.9563,360.1884,360.5674,4599.0
2016-06-14 12:40:00,361.48,361.78,361.15,361.15,1590.0,360.5075,360.8067,360.1784,360.1784,1590.0
2016-06-14 12:45:00,361.15,361.15,360.52,361.06,800.0,360.1784,360.1784,359.5501,360.0887,800.0
2016-06-14 12:50:00,360.7,360.73,360.17,360.17,2449.0,359.7296,359.7595,359.201,359.201,2449.0
2016-06-14 12:55:00,360.28,361.06,360.13,361.06,28300.0,359.3108,360.0887,359.1612,360.0887,28300.0
2016-06-14 13:00:00,360.71,360.94,360.5,360.51,11300.0,359.7396,359.969,359.5302,359.5401,11300.0
2016-06-14 13:05:00,360.65,360.81,360.32,360.46,12063.0,359.6798,359.8393,359.3506,359.4903,12063.0
2016-06-14 13:10:00,360.44,360.44,360.12,360.12,1823.0,359.4703,359.4703,359.1512,359.1512,1823.0
2016-06-14 13:15:00,360.11,360.3,359.77,359.77,4170.0,359.1412,359.3307,358.8021,358.8021,4170.0
2016-06-14 13:20:00,360.06,360.59,359.87,360.47,13292.0,359.0913,359.6199,358.9019,359.5002,13292.0
2016-06-14 13:25:00,360.46,360.46,360.04,360.25,9824.0,359.4903,359.4903,359.0714,359.2808,9824.0
2016-06-14 13:30:00,360.34,361.19,359.85,361.09,15780.0,359.3706,360.2183,358.8819,360.1186,15780.0
2016-06-14 13:35:00,360.81,361.24,360.69,361.24,3950.0,359.8393,360.2682,359.7196,360.2682,3950.0
2016-06-14 13:40:00,361.21,361.35,360.6,360.78,21338.0,360.2382,360.3779,359.6299,359.8094,21338.0
2016-06-14 13:45:00,360.69,360.69,359.99,359.99,10900.0,359.7196,359.7196,359.0215,359.0215,10900.0
2016-06-14 13:50:00,359.86,359.99,359.59,359.67,500.0,358.8919,359.0215,358.6226,358.7024,500.0
2016-06-14 13:55:00,359.76,360.0,359.23,359.23,2394.0,358.7921,359.0315,358.2636,358.2636,2394.0
2016-06-14 14:00:00,359.51,360.12,359.47,360.0,4453.0,358.5428,359.1512,358.5029,359.0315,4453.0
2016-06-14 14:05:00,359.69,359.97,359.28,359.6,2600.0,358.7223,359.0016,358.3134,358.6326,2600.0
2016-06-14 14:10:00,359.7,360.33,359.37,360.33,13491.0,358.7323,359.3606,358.4032,359.3606,13491.0
2016-06-14 14:15:00,360.48,361.32,360.47,361.32,1600.0,359.5102,360.348,359.5002,360.348,1600.0
2016-06-14 14:20:00,361.32,361.32,360.76,360.99,18400.0,360.348,360.348,359.7895,360.0188,18400.0
2016-06-14 14:25:00,360.75,361.32,360.5,361.32,4465.0,359.7795,360.348,359.5302,360.348,4465.0
2016-06-14 14:30:00,361.32,361.8,361.17,361.54,28495.0,360.348,360.8267,360.1984,360.5674,28495.0
2016-06-14 14:35:00,361.66,362.09,361.49,361.73,16137.0,360.687,361.1159,360.5175,360.7568,16137.0
2016-06-14 14:40:00,361.73,362.45,361.73,362.45,20287.0,360.7568,361.4749,360.7568,361.4749,20287.0
2016-06-14 14:45:00,362.45,362.83,361.4,362.15,27280.0,361.4749,361.8539,360.4277,361.1757,27280.0
2016-06-14 14:50:00,362.29,362.3,361.86,362.06,4981.0,361.3153,361.3253,360.8865,361.086,4981.0
2016-06-14 14:55:00,362.24,362.46,361.9,362.16,7936.0,361.2655,361.4849,360.9264,361.1857,7936.0
2016-06-14 15:00:00,362.17,362.98,361.56,362.84,30211.0,361.1957,362.0035,360.5873,361.8639,30211.0
2016-06-14 15:05:00,362.88,363.79,362.6,363.61,9400.0,361.9038,362.8113,361.6245,362.6318,9400.0
2016-06-14 15:10:00,363.62,364.0,363.3,364.0,10612.0,362.6418,363.0207,362.3226,363.0207,10612.0
2016-06-14 15:15:00,364.16,365.39,363.88,364.95,10897.0,363.1803,364.407,362.9011,363.9682,10897.0
2016-06-14 15:20:00,365.0,365.45,364.21,364.63,33291.0,364.0181,364.4668,363.2302,363.649,33291.0
2016-06-14 15:25:00,364.79,365.55,364.32,365.14,9548.0,363.8086,364.5666,363.3399,364.1577,9548.0
2016-06-14 15:30:00,365.46,366.38,364.86,366.25,30088.0,364.4768,365.3943,363.8784,365.2647,30088.0
2016-06-14 15:35:00,366.25,367.02,365.81,367.01,12617.0,365.2647,366.0326,364.8259,366.0226,12617.0
2016-06-14 15:40:00,367.01,367.64,366.67,366.99,16301.0,366.0226,366.651,365.6836,366.0027,16301.0
2016-06-14 15:45:00,366.99,366.99,365.9,366.15,16205.0,366.0027,366.0027,364.9156,365.165,16205.0
2016-06-14 15:50:00,366.17,366.66,365.97,366.45,13514.0,365.1849,365.6736,364.9854,365.4642,13514.0
2016-06-14 15:55:00,366.58,366.64,365.96,366.5,13819.0,365.5938,365.6536,364.9755,365.514,13819.0
2016-06-15 09:30:00,368.71,369.13,366.49,367.0,6888.0,367.7181,368.1369,365.504,366.0127,6888.0
2016-06-15 09:35:00,367.06,370.68,367.06,368.92,9415.0,366.0725,369.6828,366.0725,367.9275,9415.0
2016-06-15 09:40:00,370.5,374.36,370.42,374.35,21474.0,369.5033,373.3529,369.4235,373.3429,21474.0
2016-06-15 09:45:00,374.4,374.8,372.67,374.75,26360.0,373.3928,373.7917,371.6674,373.7418,26360.0
2016-06-15 09:50:00,374.8,376.22,374.56,375.0,7423.0,373.7917,375.2079,373.5523,373.9911,7423.0
2016-06-15 09:55:00,374.48,375.01,373.72,374.95,17365.0,373.4725,374.0011,372.7146,373.9413,17365.0
2016-06-15 10:00:00,374.59,376.24,374.31,375.91,9372.0,373.5823,375.2278,373.303,374.8987,9372.0
2016-06-15 10:05:00,375.95,376.32,374.42,375.19,8100.0,374.9386,375.3076,373.4127,374.1806,8100.0
2016-06-15 10:10:00,375.3,375.49,374.67,375.49,5400.0,374.2903,374.4798,373.662,374.4798,5400.0
2016-06-15 10:15:00,375.15,375.57,374.03,374.17,3000.0,374.1407,374.5596,373.0238,373.1634,3000.0
2016-06-15 10:20:00,374.34,374.34,372.13,372.52,9008.0,373.3329,373.3329,371.1289,371.5178,9008.0
2016-06-15 10:25:00,372.96,373.15,372.35,372.62,8308.0,371.9566,372.1461,371.3483,371.6176,8308.0
2016-06-15 10:30:00,372.5,373.54,372.42,373.54,5244.0,371.4979,372.5351,371.4181,372.5351,5244.0
2016-06-15 10:35:00,373.5,373.51,372.77,372.99,2000.0,372.4952,372.5052,371.7671,371.9866,2000.0
2016-06-15 10:40:00,372.6,373.12,371.95,373.11,4980.0,371.5976,372.1162,370.9494,372.1062,4980.0
2016-06-15 10:45:00,372.88,373.05,372.04,372.81,2675.0,371.8769,372.0464,371.0391,371.807,2675.0
2016-06-15 10:50:00,372.7,373.65,372.7,373.58,1700.0,371.6973,372.6448,371.6973,372.575,1700.0
2016-06-15 10:55:00,373.75,373.97,373.46,373.91,2100.0,372.7445,372.9639,372.4553,372.9041,2100.0
2016-06-15 11:00:00,373.91,374.66,373.66,374.37,7129.0,372.9041,373.6521,372.6548,373.3628,7129.0
2016-06-15 11:05:00,374.48,374.81,374.05,374.05,3876.0,373.4725,373.8017,373.0437,373.0437,3876.0
2016-06-15 11:10:00,374.2,374.44,373.75,373.75,3305.0,373.1933,373.4327,372.7445,372.7445,3305.0
2016-06-15 11:15:00,373.78,373.78,372.85,373.12,6268.0,372.7744,372.7744,371.8469,372.1162,6268.0
2016-06-15 11:20:00,372.95,373.05,371.99,372.38,4750.0,371.9467,372.0464,370.9892,371.3782,4750.0
2016-06-15 11:25:00,372.41,372.57,371.79,372.0,3500.0,371.4081,371.5677,370.7898,370.9992,3500.0
2016-06-15 11:30:00,371.6,371.61,370.79,370.89,4804.0,370.6003,370.6103,369.7925,369.8922,4804.0
2016-06-15 11:35:00,371.27,372.09,371.26,371.49,5396.0,370.2712,371.089,370.2612,370.4906,5396.0
2016-06-15 11:40:00,371.55,372.23,371.55,371.79,1550.0,370.5504,371.2286,370.5504,370.7898,1550.0
2016-06-15 11:45:00,371.77,371.77,371.57,371.57,300.0,370.7698,370.7698,370.5704,370.5704,300.0
2016-06-15 11:50:00,371.96,372.59,371.6,372.34,1600.0,370.9593,371.5876,370.6003,371.3383,1600.0
2016-06-15 11:55:00,372.3,372.69,372.18,372.69,6200.0,371.2984,371.6874,371.1787,371.6874,6200.0
2016-06-15 12:00:00,372.75,372.75,371.21,371.36,4603.0,371.7472,371.7472,370.2113,370.3609,4603.0
2016-06-15 12:05:00,371.47,371.68,371.19,371.19,1100.0,370.4706,370.6801,370.1914,370.1914,1100.0
2016-06-15 12:10:00,371.17,371.51,370.87,371.18,2000.0,370.1715,370.5105,369.8723,370.1814,2000.0
2016-06-15 12:15:00,371.5,371.84,371.4,371.46,1600.0,370.5006,370.8397,370.4008,370.4607,1600.0
2016-06-15 12:20:00,371.92,372.24,371.85,371.85,1597.0,370.9194,371.2386,370.8496,370.8496,1597.0
2016-06-15 12:25:00,371.8,371.98,371.18,371.18,800.0,370.7998,370.9793,370.1814,370.1814,800.0
2016-06-15 12:30:00,371.04,372.1,371.0,372.1,3263.0,370.0418,371.099,370.0019,371.099,3263.0
2016-06-15 12:35:00,371.95,371.95,371.36,371.36,2356.0,370.9494,370.9494,370.3609,370.3609,2356.0
2016-06-15 12:40:00,371.81,372.01,371.14,371.45,3399.0,370.8097,371.0092,370.1415,370.4507,3399.0
2016-06-15 12:45:00,371.38,371.76,371.36,371.52,1817.0,370.3809,370.7599,370.3609,370.5205,1817.0
2016-06-15 12:50:00,371.53,371.53,371.11,371.35,12630.0,370.5305,370.5305,370.1116,370.351,12630.0
2016-06-15 12:55:00,371.05,371.06,370.81,370.81,655.0,370.0518,370.0617,369.8124,369.8124,655.0
2016-06-15 13:00:00,371.21,371.31,371.02,371.07,1700.0,370.2113,370.3111,370.0219,370.0717,1700.0
2016-06-15 13:05:00,370.8,371.48,370.56,371.48,5915.0,369.8024,370.4806,369.5631,370.4806,5915.0
2016-06-15 13:10:00,371.39,371.46,371.27,371.35,1550.0,370.3909,370.4607,370.2712,370.351,1550.0
2016-06-15 13:15:00,371.02,371.02,370.69,370.72,900.0,370.0219,370.0219,369.6927,369.7227,900.0
2016-06-15 13:20:00,370.94,371.4,370.73,371.07,4578.0,369.9421,370.4008,369.7326,370.0717,4578.0
2016-06-15 13:25:00,371.21,372.0,371.07,371.76,5535.0,370.2113,370.9992,370.0717,370.7599,5535.0
2016-06-15 13:30:00,371.56,371.87,371.21,371.4,2900.0,370.5604,370.8696,370.2113,370.4008,2900.0
2016-06-15 13:35:00,371.49,371.49,371.0,371.29,2277.0,370.4906,370.4906,370.0019,370.2911,2277.0
2016-06-15 13:40:00,371.29,372.35,371.21,372.35,2200.0,370.2911,371.3483,370.2113,371.3483,2200.0
2016-06-15 13:45:00,372.17,372.24,371.53,371.61,2100.0,371.1688,371.2386,370.5305,370.6103,2100.0
2016-06-15 13:50:00,371.69,371.76,371.0,371.0,1200.0,370.6901,370.7599,370.0019,370.0019,1200.0
2016-06-15 13:55:00,370.75,371.52,370.51,370.69,2400.0,369.7526,370.5205,369.5132,369.6927,2400.0
2016-06-15 14:00:00,371.33,373.15,370.74,370.74,5294.0,370.331,372.1461,369.7426,369.7426,5294.0
2016-06-15 14:05:00,371.0,371.91,369.84,369.84,5964.0,370.0019,370.9095,368.845,368.845,5964.0
2016-06-15 14:10:00,370.38,370.39,369.7,369.72,3400.0,369.3836,369.3936,368.7054,368.7254,3400.0
2016-06-15 14:15:00,369.46,370.42,369.46,370.39,2575.0,368.4661,369.4235,368.4661,369.3936,2575.0
2016-06-15 14:20:00,369.95,370.56,369.66,370.17,2500.0,368.9547,369.5631,368.6655,369.1741,2500.0
2016-06-15 14:25:00,370.25,370.27,369.0,369.0,2500.0,369.2539,369.2739,368.0073,368.0073,2500.0
2016-06-15 14:30:00,369.17,369.97,368.71,369.75,3537.0,368.1768,368.9747,367.7181,368.7553,3537.0
2016-06-15 14:35:00,369.75,370.3,369.75,370.0,2468.0,368.7553,369.3038,368.7553,369.0046,2468.0
2016-06-15 14:40:00,369.04,370.33,369.04,370.19,1200.0,368.0472,369.3337,368.0472,369.1941,1200.0
2016-06-15 14:45:00,370.28,370.86,369.81,370.21,2500.0,369.2838,369.8623,368.8151,369.214,2500.0
2016-06-15 14:50:00,369.79,370.31,369.22,369.22,1470.0,368.7952,369.3138,368.2267,368.2267,1470.0
2016-06-15 14:55:00,369.11,369.66,369.11,369.66,4648.0,368.117,368.6655,368.117,368.6655,4648.0
2016-06-15 15:00:00,369.83,370.1,369.75,369.81,1100.0,368.8351,369.1043,368.7553,368.8151,1100.0
2016-06-15 15:05:00,369.68,370.47,369.68,370.33,1120.0,368.6855,369.4733,368.6855,369.3337,1120.0
2016-06-15 15:10:00,370.19,370.19,369.36,369.58,1426.0,369.1941,369.1941,368.3663,368.5857,1426.0
2016-06-15 15:15:00,369.57,370.06,369.31,369.69,4139.0,368.5758,369.0644,368.3165,368.6954,4139.0
2016-06-15 15:20:00,369.81,370.5,369.8,369.94,2855.0,368.8151,369.5033,368.8051,368.9448,2855.0
2016-06-15 15:25:00,370.24,370.24,369.34,369.8,1370.0,369.244,369.244,368.3464,368.8051,1370.0
2016-06-15 15:30:00,369.27,370.11,368.92,369.5,7261.0,368.2766,369.1143,367.9275,368.5059,7261.0
2016-06-15 15:35:00,368.97,368.97,368.0,368.0,4347.0,367.9774,367.9774,367.01,367.01,4347.0
2016-06-15 15:40:00,368.03,368.85,367.78,367.88,5987.0,367.0399,367.8577,366.7906,366.8903,5987.0
2016-06-15 15:45:00,367.51,368.46,367.44,367.83,3676.0,366.5213,367.4687,366.4515,366.8404,3676.0
2016-06-15 15:50:00,367.83,367.83,366.6,366.9,9802.0,366.8404,366.8404,365.6137,365.9129,9802.0
2016-06-15 15:55:00,367.06,368.26,366.96,367.98,29177.0,366.0725,367.2693,365.9728,366.99,29177.0
2016-06-16 09:30:00,365.8,366.83,364.17,365.38,5512.0,364.8159,365.8431,363.1903,364.397,5512.0
2016-06-16 09:35:00,364.8,365.09,363.9,365.09,1854.0,363.8186,364.1078,362.921,364.1078,1854.0
2016-06-16 09:40:00,365.19,365.55,364.01,364.81,3057.0,364.2075,364.5666,363.0307,363.8286,3057.0
2016-06-16 09:45:00,364.26,365.88,363.77,365.46,3100.0,363.28,364.8957,362.7914,364.4768,3100.0
2016-06-16 09:50:00,365.75,365.75,364.18,364.73,690.0,364.766,364.766,363.2003,363.7488,690.0
2016-06-16 09:55:00,364.4,364.62,363.37,364.62,7266.0,363.4197,363.6391,362.3924,363.6391,7266.0
2016-06-16 10:00:00,364.85,364.85,363.22,364.26,2000.0,363.8685,363.8685,362.2428,363.28,2000.0
2016-06-16 10:05:00,364.22,365.17,364.16,364.64,3000.0,363.2402,364.1876,363.1803,363.659,3000.0
2016-06-16 10:10:00,364.79,365.64,364.1,365.64,2477.0,363.8086,364.6563,363.1205,364.6563,2477.0
2016-06-16 10:15:00,365.18,368.02,364.94,368.02,5799.0,364.1976,367.0299,363.9582,367.0299,5799.0
2016-06-16 10:20:00,366.82,367.8,366.05,366.12,5764.0,365.8332,366.8105,365.0652,365.135,5764.0
2016-06-16 10:25:00,366.26,367.27,365.75,366.25,5319.0,365.2747,366.2819,364.766,365.2647,5319.0
2016-06-16 10:30:00,366.18,367.31,365.0,365.9,3985.0,365.1949,366.3218,364.0181,364.9156,3985.0
2016-06-16 10:35:00,365.76,366.14,364.84,364.98,4690.0,364.776,365.155,363.8585,363.9981,4690.0
2016-06-16 10:40:00,364.86,364.86,364.29,364.29,300.0,363.8784,363.8784,363.31,363.31,300.0
2016-06-16 10:45:00,365.12,365.12,363.56,363.56,4285.0,364.1377,364.1377,362.5819,362.5819,4285.0
2016-06-16 10:50:00,363.56,364.17,363.24,364.17,3802.0,362.5819,363.1903,362.2628,363.1903,3802.0
2016-06-16 10:55:00,364.29,365.38,364.29,364.97,6416.0,363.31,364.397,363.31,363.9881,6416.0
2016-06-16 11:00:00,365.42,365.77,364.78,365.16,3714.0,364.4369,364.786,363.7986,364.1776,3714.0
2016-06-16 11:05:00,365.02,365.28,364.37,364.71,6362.0,364.038,364.2973,363.3897,363.7288,6362.0
2016-06-16 11:10:00,364.49,365.18,364.49,365.14,3520.0,363.5094,364.1976,363.5094,364.1577,3520.0
2016-06-16 11:15:00,365.0,365.31,364.55,365.22,3513.0,364.0181,364.3272,363.5693,364.2375,3513.0
2016-06-16 11:20:00,364.92,365.91,364.92,365.32,6000.0,363.9383,364.9256,363.9383,364.3372,6000.0
2016-06-16 11:25:00,365.71,366.0,365.02,366.0,1200.0,364.7261,365.0154,364.038,365.0154,1200.0
2016-06-16 11:30:00,365.96,365.96,364.58,364.65,2154.0,364.9755,364.9755,363.5992,363.669,2154.0
2016-06-16 11:35:00,364.81,365.13,364.01,364.19,1700.0,363.8286,364.1477,363.0307,363.2102,1700.0
2016-06-16 11:40:00,364.18,364.19,363.68,363.68,800.0,363.2003,363.2102,362.7016,362.7016,800.0
2016-06-16 11:45:00,363.74,364.21,363.74,364.21,3200.0,362.7614,363.2302,362.7614,363.2302,3200.0
2016-06-16 11:50:00,364.5,364.5,363.89,363.89,832.0,363.5194,363.5194,362.911,362.911,832.0
2016-06-16 11:55:00,364.0,364.0,363.23,363.45,2811.0,363.0207,363.0207,362.2528,362.4722,2811.0
2016-06-16 12:00:00,363.22,363.83,362.95,363.38,3970.0,362.2428,362.8512,361.9736,362.4024,3970.0
2016-06-16 12:05:00,363.87,363.87,363.83,363.87,500.0,362.8911,362.8911,362.8512,362.8911,500.0
2016-06-16 12:10:00,363.76,364.0,362.92,363.73,2700.0,362.7814,363.0207,361.9436,362.7515,2700.0
2016-06-16 12:15:00,364.08,364.75,364.08,364.75,2234.0,363.1005,363.7687,363.1005,363.7687,2234.0
2016-06-16 12:20:00,364.32,365.44,364.25,365.36,3033.0,363.3399,364.4569,363.2701,364.3771,3033.0
2016-06-16 12:25:00,365.86,365.93,365.59,365.92,920.0,364.8757,364.9456,364.6065,364.9356,920.0
2016-06-16 12:30:00,365.35,365.36,364.47,364.53,3200.0,364.3671,364.3771,363.4895,363.5493,3200.0
2016-06-16 12:35:00,364.74,365.55,363.78,365.39,4643.0,363.7588,364.5666,362.8013,364.407,4643.0
2016-06-16 12:40:00,365.83,366.39,365.55,366.39,3419.0,364.8458,365.4043,364.5666,365.4043,3419.0
2016-06-16 12:45:00,365.67,365.67,365.51,365.52,679.0,364.6862,364.6862,364.5267,364.5367,679.0
2016-06-16 12:50:00,365.61,365.61,364.51,365.27,6133.0,364.6264,364.6264,363.5294,364.2873,6133.0
2016-06-16 12:55:00,366.02,366.59,366.02,366.33,2590.0,365.0353,365.6038,365.0353,365.3445,2590.0
2016-06-16 13:00:00,366.59,367.47,366.58,366.92,3680.0,365.6038,366.4814,365.5938,365.9329,3680.0
2016-06-16 13:05:00,366.57,367.0,365.72,366.14,1880.0,365.5838,366.0127,364.7361,365.155,1880.0
2016-06-16 13:10:00,366.3,366.61,366.0,366.01,4500.0,365.3146,365.6237,365.0154,365.0253,4500.0
2016-06-16 13:15:00,365.76,366.29,365.72,366.21,1900.0,364.776,365.3046,364.7361,365.2248,1900.0
2016-06-16 13:20:00,366.59,366.83,366.09,366.82,1033.0,365.6038,365.8431,365.1051,365.8332,1033.0
2016-06-16 13:25:00,366.7,366.91,365.58,365.58,2300.0,365.7135,365.9229,364.5965,364.5965,2300.0
2016-06-16 13:30:00,366.32,366.71,365.44,365.44,2081.0,365.3345,365.7235,364.4569,364.4569,2081.0
2016-06-16 13:35:00,365.76,365.85,365.7,365.8,1500.0,364.776,364.8658,364.7162,364.8159,1500.0
2016-06-16 13:40:00,365.85,366.0,365.46,365.66,4067.0,364.8658,365.0154,364.4768,364.6763,4067.0
2016-06-16 13:45:00,365.77,365.97,364.57,364.57,2200.0,364.786,364.9854,363.5892,363.5892,2200.0
2016-06-16 13:50:00,364.62,365.03,364.5,364.5,2088.0,363.6391,364.048,363.5194,363.5194,2088.0
2016-06-16 13:55:00,364.53,364.71,364.16,364.16,800.0,363.5493,363.7288,363.1803,363.1803,800.0
2016-06-16 14:00:00,364.16,365.27,364.1,365.26,2225.0,363.1803,364.2873,363.1205,364.2774,2225.0
2016-06-16 14:05:00,365.75,365.8,365.17,365.17,300.0,364.766,364.8159,364.1876,364.1876,300.0
2016-06-16 14:10:00,365.38,366.69,365.33,366.29,3400.0,364.397,365.7035,364.3472,365.3046,3400.0
2016-06-16 14:15:00,366.41,368.0,366.4,367.3,20307.0,365.4243,367.01,365.4143,366.3119,20307.0
2016-06-16 14:20:00,367.22,367.52,366.67,366.67,13836.0,366.2321,366.5313,365.6836,365.6836,13836.0
2016-06-16 14:25:00,366.95,366.95,365.2,365.2,3060.0,365.9628,365.9628,364.2175,364.2175,3060.0
2016-06-16 14:30:00,365.42,365.92,365.1,365.21,2626.0,364.4369,364.9356,364.1178,364.2275,2626.0
2016-06-16 14:35:00,365.69,366.49,365.38,366.05,20103.0,364.7062,365.504,364.397,365.0652,20103.0
2016-06-16 14:40:00,366.0,367.23,366.0,367.23,3021.0,365.0154,366.2421,365.0154,366.2421,3021.0
2016-06-16 14:45:00,367.21,367.5,366.65,367.28,4271.0,366.2221,366.5113,365.6636,366.2919,4271.0
2016-06-16 14:50:00,367.5,367.9,366.84,367.88,6383.0,366.5113,366.9103,365.8531,366.8903,6383.0
2016-06-16 14:55:00,367.57,367.57,366.59,367.12,3500.0,366.5811,366.5811,365.6038,366.1323,3500.0
2016-06-16 15:00:00,367.33,367.33,366.58,366.59,19425.0,366.3418,366.3418,365.5938,365.6038,19425.0
2016-06-16 15:05:00,366.6,367.05,366.53,366.68,1300.0,365.6137,366.0625,365.5439,365.6935,1300.0
2016-06-16 15:10:00,366.74,367.45,366.72,367.45,11150.0,365.7534,366.4615,365.7334,366.4615,11150.0
2016-06-16 15:15:00,367.02,367.44,366.72,367.2,11060.0,366.0326,366.4515,365.7334,366.2121,11060.0
2016-06-16 15:20:00,367.48,367.55,366.7,367.34,4300.0,366.4914,366.5612,365.7135,366.3518,4300.0
2016-06-16 15:25:00,367.16,367.88,367.14,367.78,3704.0,366.1722,366.8903,366.1523,366.7906,3704.0
2016-06-16 15:30:00,367.69,368.62,367.49,367.99,15275.0,366.7008,367.6283,366.5014,367.0,15275.0
2016-06-16 15:35:00,367.79,367.99,367.01,367.03,15299.0,366.8005,367.0,366.0226,366.0426,15299.0
2016-06-16 15:40:00,367.13,367.37,366.61,367.09,5074.0,366.1423,366.3817,365.6237,366.1024,5074.0
2016-06-16 15:45:00,366.89,367.42,366.84,367.25,2003.0,365.903,366.4315,365.8531,366.262,2003.0
2016-06-16 15:50:00,366.69,367.12,366.39,366.66,9963.0,365.7035,366.1323,365.4043,365.6736,9963.0
2016-06-16 15:55:00,366.66,367.33,366.2,366.53,21865.0,365.6736,366.3418,365.2148,365.5439,21865.0
2016-06-17 09:30:00,367.31,369.35,365.4,369.35,94824.0,366.3218,368.3563,364.417,368.3563,94824.0
2016-06-17 09:35:00,369.08,369.87,367.2,367.93,5446.0,368.0871,368.875,366.2121,366.9402,5446.0
2016-06-17 09:40:00,367.54,368.06,365.61,367.15,3700.0,366.5512,367.0698,364.6264,366.1623,3700.0
2016-06-17 09:45:00,366.8,366.8,364.39,365.61,6970.0,365.8132,365.8132,363.4097,364.6264,6970.0
2016-06-17 09:50:00,365.44,366.65,365.44,365.6,4329.0,364.4569,365.6636,364.4569,364.6164,4329.0
2016-06-17 09:55:00,365.6,365.75,364.18,364.2,16897.0,364.6164,364.766,363.2003,363.2202,16897.0
2016-06-17 10:00:00,364.72,364.77,363.6,363.6,5700.0,363.7388,363.7887,362.6218,362.6218,5700.0
2016-06-17 10:05:00,363.45,363.45,361.42,363.0,30102.0,362.4722,362.4722,360.4477,362.0234,30102.0
2016-06-17 10:10:00,362.67,364.6,361.68,361.93,17077.0,361.6943,363.6191,360.707,360.9563,17077.0
2016-06-17 10:15:00,362.21,363.4,361.87,363.35,15636.0,361.2356,362.4224,360.8965,362.3725,15636.0
2016-06-17 10:20:00,363.35,363.42,361.42,361.48,12688.0,362.3725,362.4423,360.4477,360.5075,12688.0
2016-06-17 10:25:00,361.61,361.99,360.99,361.06,4200.0,360.6372,361.0162,360.0188,360.0887,4200.0
2016-06-17 10:30:00,361.03,361.06,359.3,360.05,10172.0,360.0587,360.0887,358.3334,359.0814,10172.0
2016-06-17 10:35:00,359.94,362.31,359.94,361.13,17400.0,358.9717,361.3353,358.9717,360.1585,17400.0
2016-06-17 10:40:00,361.45,362.12,359.67,359.67,13927.0,360.4776,361.1458,358.7024,358.7024,13927.0
2016-06-17 10:45:00,360.17,361.11,359.86,360.64,3800.0,359.201,360.1385,358.8919,359.6698,3800.0
2016-06-17 10:50:00,360.08,360.34,358.57,358.57,6182.0,359.1113,359.3706,357.6054,357.6054,6182.0
2016-06-17 10:55:00,358.65,360.04,358.64,360.04,15289.0,357.6851,359.0714,357.6752,359.0714,15289.0
2016-06-17 11:00:00,358.92,359.79,358.75,359.46,23457.0,357.9544,358.8221,357.7849,358.493,23457.0
2016-06-17 11:05:00,358.88,360.26,358.81,360.14,12250.0,357.9145,359.2908,357.8447,359.1711,12250.0
2016-06-17 11:10:00,359.61,359.61,358.38,358.38,22400.0,358.6426,358.6426,357.4159,357.4159,22400.0
2016-06-17 11:15:00,358.36,359.49,358.02,359.49,5656.0,357.3959,358.5229,357.0568,358.5229,5656.0
2016-06-17 11:20:00,359.08,359.4,358.88,359.39,12950.0,358.114,358.4331,357.9145,358.4231,12950.0
2016-06-17 11:25:00,359.34,359.37,358.69,358.69,2367.0,358.3733,358.4032,357.725,357.725,2367.0
2016-06-17 11:30:00,358.83,359.3,358.15,358.47,8638.0,357.8647,358.3334,357.1865,357.5056,8638.0
2016-06-17 11:35:00,358.23,359.31,358.23,359.31,2900.0,357.2663,358.3434,357.2663,358.3434,2900.0
2016-06-17 11:40:00,359.57,359.95,359.0,359.44,5300.0,358.6027,358.9816,358.0342,358.473,5300.0
2016-06-17 11:45:00,359.28,359.55,359.01,359.27,7660.0,358.3134,358.5827,358.0442,358.3035,7660.0
2016-06-17 11:50:00,359.25,359.78,359.18,359.41,3852.0,358.2835,358.8121,358.2137,358.4431,3852.0
2016-06-17 11:55:00,359.45,359.84,359.03,359.84,3942.0,358.483,358.8719,358.0641,358.8719,3942.0
2016-06-17 12:00:00,359.5,360.53,359.33,360.21,5600.0,358.5328,359.5601,358.3633,359.2409,5600.0
2016-06-17 12:05:00,360.18,360.9,360.08,360.79,5202.0,359.211,359.9291,359.1113,359.8194,5202.0
2016-06-17 12:10:00,360.74,360.87,360.5,360.5,3998.0,359.7695,359.8992,359.5302,359.5302,3998.0
2016-06-17 12:15:00,360.49,360.75,360.03,360.24,14795.0,359.5202,359.7795,359.0614,359.2709,14795.0
2016-06-17 12:20:00,360.35,360.42,360.03,360.03,840.0,359.3806,359.4504,359.0614,359.0614,840.0
2016-06-17 12:25:00,360.17,360.34,359.65,360.04,8490.0,359.201,359.3706,358.6824,359.0714,8490.0
2016-06-17 12:30:00,360.1,360.1,359.31,359.4,1200.0,359.1312,359.1312,358.3434,358.4331,1200.0
2016-06-17 12:35:00,359.38,359.39,358.83,359.03,4526.0,358.4132,358.4231,357.8647,358.0641,4526.0
2016-06-17 12:40:00,359.17,359.44,359.05,359.18,1170.0,358.2037,358.473,358.0841,358.2137,1170.0
2016-06-17 12:45:00,359.09,359.09,358.54,358.54,3773.0,358.124,358.124,357.5754,357.5754,3773.0
2016-06-17 12:50:00,358.66,358.66,358.02,358.2,8730.0,357.6951,357.6951,357.0568,357.2363,8730.0
2016-06-17 12:55:00,358.16,358.25,357.56,358.02,5624.0,357.1965,357.2862,356.5981,357.0568,5624.0
2016-06-17 13:00:00,357.85,357.9,357.44,357.58,2549.0,356.8873,356.9372,356.4784,356.618,2549.0
2016-06-17 13:05:00,357.88,358.5,357.88,358.5,1700.0,356.9172,357.5355,356.9172,357.5355,1700.0
2016-06-17 13:10:00,358.3,358.72,358.12,358.72,2500.0,357.3361,357.7549,357.1566,357.7549,2500.0
2016-06-17 13:15:00,358.38,358.9,358.25,358.68,4234.0,357.4159,357.9345,357.2862,357.7151,4234.0
2016-06-17 13:20:00,358.61,358.89,358.6,358.89,4200.0,357.6452,357.9245,357.6353,357.9245,4200.0
2016-06-17 13:25:00,359.05,359.24,358.39,358.39,3789.0,358.0841,358.2735,357.4258,357.4258,3789.0
2016-06-17 13:30:00,358.03,358.82,358.0,358.49,1700.0,357.0668,357.8547,357.0369,357.5256,1700.0
2016-06-17 13:35:00,357.95,358.58,357.95,358.57,2500.0,356.987,357.6153,356.987,357.6054,2500.0
2016-06-17 13:40:00,358.41,358.41,358.07,358.36,600.0,357.4458,357.4458,357.1067,357.3959,600.0
2016-06-17 13:45:00,358.19,358.43,358.12,358.12,3200.0,357.2264,357.4657,357.1566,357.1566,3200.0
2016-06-17 13:50:00,358.06,358.98,357.92,358.36,2570.0,357.0967,358.0142,356.9571,357.3959,2570.0
2016-06-17 13:55:00,358.14,358.15,357.66,357.82,2696.0,357.1765,357.1865,356.6978,356.8574,2696.0
2016-06-17 14:00:00,357.86,358.41,357.58,357.6,3313.0,356.8973,357.4458,356.618,356.638,3313.0
2016-06-17 14:05:00,357.7,357.7,356.96,357.43,5518.0,356.7377,356.7377,355.9997,356.4684,5518.0
2016-06-17 14:10:00,357.57,357.98,357.39,357.4,3000.0,356.608,357.0169,356.4285,356.4385,3000.0
2016-06-17 14:15:00,357.19,358.02,357.06,357.17,2453.0,356.2291,357.0568,356.0994,356.2091,2453.0
2016-06-17 14:20:00,357.26,357.98,357.02,357.98,3732.0,356.2989,357.0169,356.0595,357.0169,3732.0
2016-06-17 14:25:00,357.52,357.52,357.03,357.41,2612.0,356.5582,356.5582,356.0695,356.4485,2612.0
2016-06-17 14:30:00,357.22,357.96,357.01,357.8,2700.0,356.259,356.997,356.0495,356.8374,2700.0
2016-06-17 14:35:00,357.59,357.81,357.01,357.01,3154.0,356.628,356.8474,356.0495,356.0495,3154.0
2016-06-17 14:40:00,357.07,357.44,356.86,357.1,4013.0,356.1094,356.4784,355.9,356.1393,4013.0
2016-06-17 14:45:00,357.37,357.5,356.84,356.84,33671.0,356.4086,356.5382,355.88,355.88,33671.0
2016-06-17 14:50:00,356.76,357.37,356.69,356.77,5235.0,355.8002,356.4086,355.7304,355.8102,5235.0
2016-06-17 14:55:00,356.69,357.27,356.1,357.06,5859.0,355.7304,356.3088,355.142,356.0994,5859.0
2016-06-17 15:00:00,356.71,356.86,356.34,356.74,2019.0,355.7504,355.9,355.3814,355.7803,2019.0
2016-06-17 15:05:00,356.55,356.89,356.53,356.89,1790.0,355.5908,355.9299,355.5708,355.9299,1790.0
2016-06-17 15:10:00,356.59,356.98,356.35,356.82,2600.0,355.6307,356.0196,355.3913,355.8601,2600.0
2016-06-17 15:15:00,356.42,356.64,355.61,355.62,9551.0,355.4611,355.6805,354.6533,354.6633,9551.0
2016-06-17 15:20:00,355.63,356.4,355.62,356.37,3314.0,354.6733,355.4412,354.6633,355.4113,3314.0
2016-06-17 15:25:00,356.43,356.72,355.92,356.43,8120.0,355.4711,355.7603,354.9625,355.4711,8120.0
2016-06-17 15:30:00,356.16,356.75,356.06,356.43,4569.0,355.2018,355.7902,355.1021,355.4711,4569.0
2016-06-17 15:35:00,356.43,356.85,355.95,355.95,13043.0,355.4711,355.89,354.9924,354.9924,13043.0
2016-06-17 15:40:00,355.88,355.88,355.28,355.8,11646.0,354.9226,354.9226,354.3242,354.8428,11646.0
2016-06-17 15:45:00,355.72,355.86,355.2,355.51,18032.0,354.763,354.9026,354.2444,354.5536,18032.0
2016-06-17 15:50:00,355.35,355.35,354.65,354.96,30999.0,354.394,354.394,353.6959,354.0051,30999.0
2016-06-17 15:55:00,354.98,354.98,354.0,354.22,73124.0,354.025,354.025,353.0476,353.2671,73124.0
2016-06-20 09:30:00,359.52,362.98,359.51,362.12,36697.0,358.5528,362.0035,358.5428,361.1458,36697.0
2016-06-20 09:35:00,362.57,362.81,361.09,362.25,19036.0,361.5946,361.8339,360.1186,361.2755,19036.0
2016-06-20 09:40:00,362.11,362.2,361.12,362.1,11546.0,361.1358,361.2256,360.1485,361.1259,11546.0
2016-06-20 09:45:00,361.98,362.07,358.3,359.06,7649.0,361.0062,361.0959,357.3361,358.094,7649.0
2016-06-20 09:50:00,359.16,360.63,358.7,359.66,16383.0,358.1938,359.6598,357.735,358.6924,16383.0
2016-06-20 09:55:00,359.62,360.42,359.13,359.88,5213.0,358.6525,359.4504,358.1638,358.9118,5213.0
2016-06-20 10:00:00,360.15,362.0,360.14,361.93,9089.0,359.1811,361.0261,359.1711,360.9563,9089.0
2016-06-20 10:05:00,361.95,362.61,361.81,361.94,24670.0,360.9763,361.6345,360.8366,360.9663,24670.0
2016-06-20 10:10:00,361.54,362.11,361.02,361.02,5921.0,360.5674,361.1358,360.0488,360.0488,5921.0
2016-06-20 10:15:00,361.56,362.0,361.27,361.95,5881.0,360.5873,361.0261,360.2981,360.9763,5881.0
2016-06-20 10:20:00,361.65,361.98,361.23,361.98,2600.0,360.6771,361.0062,360.2582,361.0062,2600.0
2016-06-20 10:25:00,361.99,362.63,361.55,362.33,8736.0,361.0162,361.6544,360.5773,361.3552,8736.0
2016-06-20 10:30:00,362.33,362.82,361.88,362.7,4700.0,361.3552,361.8439,360.9064,361.7242,4700.0
2016-06-20 10:35:00,362.8,362.8,361.47,361.47,2100.0,361.824,361.824,360.4975,360.4975,2100.0
2016-06-20 10:40:00,361.12,361.74,360.4,361.11,9040.0,360.1485,360.7668,359.4304,360.1385,9040.0
2016-06-20 10:45:00,360.68,361.29,360.63,360.92,3180.0,359.7097,360.318,359.6598,359.949,3180.0
2016-06-20 10:50:00,361.09,361.4,360.52,361.25,9711.0,360.1186,360.4277,359.5501,360.2781,9711.0
2016-06-20 10:55:00,360.69,361.34,360.32,361.17,13640.0,359.7196,360.3679,359.3506,360.1984,13640.0
2016-06-20 11:00:00,360.85,362.0,360.84,361.6,10020.0,359.8792,361.0261,359.8692,360.6272,10020.0
2016-06-20 11:05:00,361.67,361.8,359.39,361.09,17142.0,360.697,360.8267,358.4231,360.1186,17142.0
2016-06-20 11:10:00,361.09,361.32,360.35,360.44,2182.0,360.1186,360.348,359.3806,359.4703,2182.0
2016-06-20 11:15:00,360.45,360.45,358.61,359.09,9229.0,359.4803,359.4803,357.6452,358.124,9229.0
2016-06-20 11:20:00,358.61,359.64,358.61,358.64,5600.0,357.6452,358.6725,357.6452,357.6752,5600.0
2016-06-20 11:25:00,359.03,359.2,358.75,359.0,4100.0,358.0641,358.2337,357.7849,358.0342,4100.0
2016-06-20 11:30:00,358.8,359.29,358.62,358.93,4571.0,357.8347,358.3234,357.6552,357.9644,4571.0
2016-06-20 11:35:00,359.02,359.6,358.66,358.66,6425.0,358.0541,358.6326,357.6951,357.6951,6425.0
2016-06-20 11:40:00,358.98,359.21,358.61,358.61,2100.0,358.0142,358.2436,357.6452,357.6452,2100.0
2016-06-20 11:45:00,359.0,359.34,357.71,357.79,17436.0,358.0342,358.3733,356.7477,356.8274,17436.0
2016-06-20 11:50:00,357.69,358.17,357.21,357.71,5900.0,356.7277,357.2064,356.249,356.7477,5900.0
2016-06-20 11:55:00,357.58,358.36,357.58,358.36,3653.0,356.618,357.3959,356.618,357.3959,3653.0
2016-06-20 12:00:00,358.29,358.53,357.71,358.52,3203.0,357.3261,357.5655,356.7477,357.5555,3203.0
2016-06-20 12:05:00,358.64,359.11,358.6,358.94,4249.0,357.6752,358.1439,357.6353,357.9744,4249.0
2016-06-20 12:10:00,358.94,359.09,357.63,357.63,5359.0,357.9744,358.124,356.6679,356.6679,5359.0
2016-06-20 12:15:00,357.93,358.04,357.65,357.89,1503.0,356.9671,357.0768,356.6878,356.9272,1503.0
2016-06-20 12:20:00,357.82,358.68,357.76,358.58,9262.0,356.8574,357.7151,356.7975,357.6153,9262.0
2016-06-20 12:25:00,358.73,358.78,357.97,358.24,3300.0,357.7649,357.8148,357.007,357.2762,3300.0
2016-06-20 12:30:00,358.28,358.41,357.76,358.25,1516.0,357.3161,357.4458,356.7975,357.2862,1516.0
2016-06-20 12:35:00,358.06,358.11,357.66,358.04,2450.0,357.0967,357.1466,356.6978,357.0768,2450.0
2016-06-20 12:40:00,357.85,358.38,357.85,358.06,4600.0,356.8873,357.4159,356.8873,357.0967,4600.0
2016-06-20 12:45:00,357.87,358.54,357.87,358.28,5000.0,356.9072,357.5754,356.9072,357.3161,5000.0
2016-06-20 12:50:00,358.36,359.05,358.36,358.98,3400.0,357.3959,358.0841,357.3959,358.0142,3400.0
2016-06-20 12:55:00,358.88,358.95,358.12,358.12,2300.0,357.9145,357.9843,357.1566,357.1566,2300.0
2016-06-20 13:00:00,357.83,358.28,357.5,358.22,3348.0,356.8673,357.3161,356.5382,357.2563,3348.0
2016-06-20 13:05:00,358.26,358.55,358.0,358.2,2150.0,357.2962,357.5854,357.0369,357.2363,2150.0
2016-06-20 13:10:00,358.15,358.2,356.53,356.53,3215.0,357.1865,357.2363,355.5708,355.5708,3215.0
2016-06-20 13:15:00,357.11,357.44,356.87,357.17,1302.0,356.1493,356.4784,355.9099,356.2091,1302.0
2016-06-20 13:20:00,357.0,357.72,356.52,357.72,3200.0,356.0396,356.7576,355.5609,356.7576,3200.0
2016-06-20 13:25:00,357.54,357.63,356.79,356.8,1000.0,356.5781,356.6679,355.8301,355.8401,1000.0
2016-06-20 13:30:00,357.04,357.04,356.03,356.56,1260.0,356.0795,356.0795,355.0722,355.6008,1260.0
2016-06-20 13:35:00,356.34,357.35,356.32,357.18,4000.0,355.3814,356.3886,355.3614,356.2191,4000.0
2016-06-20 13:40:00,357.29,357.65,357.28,357.32,2520.0,356.3288,356.6878,356.3188,356.3587,2520.0
2016-06-20 13:45:00,357.33,357.49,357.29,357.49,500.0,356.3687,356.5283,356.3288,356.5283,500.0
2016-06-20 13:50:00,357.68,357.86,357.39,357.4,2450.0,356.7177,356.8973,356.4285,356.4385,2450.0
2016-06-20 13:55:00,357.55,357.76,357.44,357.44,1508.0,356.5881,356.7975,356.4784,356.4784,1508.0
2016-06-20 14:00:00,356.87,357.23,356.85,357.01,2100.0,355.9099,356.269,355.89,356.0495,2100.0
2016-06-20 14:05:00,356.54,356.54,356.49,356.5,1338.0,355.5808,355.5808,355.5309,355.5409,1338.0
2016-06-20 14:10:00,356.26,356.6,355.16,355.46,3150.0,355.3016,355.6407,354.2045,354.5037,3150.0
2016-06-20 14:15:00,355.7,355.81,355.2,355.65,1900.0,354.7431,354.8528,354.2444,354.6932,1900.0
2016-06-20 14:20:00,355.38,356.11,355.38,356.11,7790.0,354.4239,355.152,354.4239,355.152,7790.0
2016-06-20 14:25:00,355.99,356.0,355.07,355.52,3400.0,355.0323,355.0423,354.1148,354.5636,3400.0
2016-06-20 14:30:00,355.12,355.52,354.78,355.02,4434.0,354.1646,354.5636,353.8255,354.0649,4434.0
2016-06-20 14:35:00,355.01,355.28,354.44,354.5,4589.0,354.0549,354.3242,353.4865,353.5463,4589.0
2016-06-20 14:40:00,354.69,354.84,353.92,354.64,10062.0,353.7358,353.8854,352.9679,353.6859,10062.0
2016-06-20 14:45:00,354.52,354.98,354.23,354.98,2156.0,353.5662,354.025,353.277,354.025,2156.0
2016-06-20 14:50:00,355.25,355.4,354.7,354.85,4228.0,354.2943,354.4439,353.7458,353.8954,4228.0
2016-06-20 14:55:00,354.72,355.2,354.67,355.02,2300.0,353.7657,354.2444,353.7158,354.0649,2300.0
2016-06-20 15:00:00,355.4,355.4,354.8,355.14,3235.0,354.4439,354.4439,353.8455,354.1846,3235.0
2016-06-20 15:05:00,354.94,355.05,354.2,354.84,3037.0,353.9851,354.0948,353.2471,353.8854,3037.0
2016-06-20 15:10:00,354.48,354.86,354.1,354.28,2536.0,353.5264,353.9053,353.1474,353.3269,2536.0
2016-06-20 15:15:00,354.22,354.22,353.14,353.37,9659.0,353.2671,353.2671,352.19,352.4193,9659.0
2016-06-20 15:20:00,353.41,353.93,353.21,353.51,4870.0,352.4592,352.9778,352.2598,352.559,4870.0
2016-06-20 15:25:00,353.21,353.21,352.28,352.81,8730.0,352.2598,352.2598,351.3323,351.8608,8730.0
2016-06-20 15:30:00,352.5,352.94,352.16,352.16,7413.0,351.5517,351.9905,351.2126,351.2126,7413.0
2016-06-20 15:35:00,352.2,352.7,352.09,352.6,6305.0,351.2525,351.7511,351.1428,351.6514,6305.0
2016-06-20 15:40:00,352.4,354.01,352.3,354.01,13948.0,351.4519,353.0576,351.3522,353.0576,13948.0
2016-06-20 15:45:00,353.85,353.93,352.66,352.77,6758.0,352.898,352.9778,351.7113,351.821,6758.0
2016-06-20 15:50:00,352.47,352.91,352.05,352.21,24651.0,351.5218,351.9606,351.1029,351.2625,24651.0
2016-06-20 15:55:00,352.17,353.05,352.15,352.72,30287.0,351.2226,352.1002,351.2026,351.7711,30287.0
2016-06-21 09:30:00,354.0,354.0,349.01,349.01,26209.0,353.0476,353.0476,348.0711,348.0711,26209.0
2016-06-21 09:35:00,349.0,351.04,348.53,349.29,8589.0,348.0611,350.0956,347.5924,348.3503,8589.0
2016-06-21 09:40:00,349.18,349.84,348.0,348.42,14548.0,348.2406,348.8988,347.0638,347.4827,14548.0
2016-06-21 09:45:00,348.45,350.0,347.63,349.4,15204.0,347.5126,349.0584,346.6948,348.46,15204.0
2016-06-21 09:50:00,349.18,349.18,346.89,348.0,9553.0,348.2406,348.2406,345.9568,347.0638,9553.0
2016-06-21 09:55:00,348.21,348.83,347.26,348.53,5595.0,347.2732,347.8916,346.3258,347.5924,5595.0
2016-06-21 10:00:00,348.83,348.83,345.61,346.32,10135.0,347.8916,347.8916,344.6802,345.3883,10135.0
2016-06-21 10:05:00,346.43,346.96,345.91,346.15,12350.0,345.498,346.0266,344.9794,345.2188,12350.0
2016-06-21 10:10:00,346.49,347.7,346.25,347.66,34264.0,345.5578,346.7646,345.3185,346.7247,34264.0
2016-06-21 10:15:00,347.45,348.15,346.66,347.27,13970.0,346.5153,347.2134,345.7274,346.3358,13970.0
2016-06-21 10:20:00,347.05,347.25,345.47,345.67,15060.0,346.1163,346.3158,344.5406,344.7401,15060.0
2016-06-21 10:25:00,346.05,348.09,346.04,347.64,7653.0,345.119,347.1535,345.1091,346.7048,7653.0
2016-06-21 10:30:00,347.45,348.52,347.45,348.22,4300.0,346.5153,347.5824,346.5153,347.2832,4300.0
2016-06-21 10:35:00,348.3,348.3,347.42,347.5,3555.0,347.363,347.363,346.4853,346.5651,3555.0
2016-06-21 10:40:00,347.46,348.0,346.91,347.35,16774.0,346.5252,347.0638,345.9767,346.4155,16774.0
2016-06-21 10:45:00,347.29,347.29,345.77,345.77,15559.0,346.3557,346.3557,344.8398,344.8398,15559.0
2016-06-21 10:50:00,345.79,346.66,345.1,346.51,21422.0,344.8597,345.7274,344.1716,345.5778,21422.0
2016-06-21 10:55:00,345.96,346.29,344.62,345.35,23513.0,345.0293,345.3584,343.6929,344.4209,23513.0
2016-06-21 11:00:00,345.46,348.0,344.83,347.58,40928.0,344.5306,347.0638,343.9023,346.6449,40928.0
2016-06-21 11:05:00,347.83,348.47,347.55,348.44,16655.0,346.8942,347.5325,346.615,347.5026,16655.0
2016-06-21 11:10:00,347.84,347.86,347.31,347.32,4474.0,346.9042,346.9242,346.3756,346.3856,4474.0
2016-06-21 11:15:00,347.51,347.79,347.34,347.39,11400.0,346.5751,346.8544,346.4056,346.4554,11400.0
2016-06-21 11:20:00,347.67,347.67,346.63,346.63,1701.0,346.7347,346.7347,345.6975,345.6975,1701.0
2016-06-21 11:25:00,347.07,347.09,346.01,346.01,2044.0,346.1363,346.1562,345.0791,345.0791,2044.0
2016-06-21 11:30:00,346.01,346.07,345.53,345.88,6074.0,345.0791,345.139,344.6004,344.9495,6074.0
2016-06-21 11:35:00,345.6,345.94,345.6,345.7,1400.0,344.6702,345.0093,344.6702,344.77,1400.0
2016-06-21 11:40:00,345.61,346.16,345.61,346.08,3727.0,344.6802,345.2287,344.6802,345.149,3727.0
2016-06-21 11:45:00,345.83,345.9,344.79,345.22,5684.0,344.8996,344.9694,343.8624,344.2913,5684.0
2016-06-21 11:50:00,345.14,345.76,344.8,345.01,16324.0,344.2115,344.8298,343.8724,344.0818,16324.0
2016-06-21 11:55:00,345.21,345.77,344.63,345.7,5795.0,344.2813,344.8398,343.7029,344.77,5795.0
2016-06-21 12:00:00,345.7,346.62,345.54,346.07,6251.0,344.77,345.6875,344.6104,345.139,6251.0
2016-06-21 12:05:00,345.87,346.38,345.51,345.51,3700.0,344.9395,345.4481,344.5805,344.5805,3700.0
2016-06-21 12:10:00,345.75,346.27,345.43,345.43,1800.0,344.8198,345.3384,344.5007,344.5007,1800.0
2016-06-21 12:15:00,345.43,345.91,345.05,345.38,1700.0,344.5007,344.9794,344.1217,344.4508,1700.0
2016-06-21 12:20:00,345.08,345.69,345.08,345.43,5829.0,344.1516,344.76,344.1516,344.5007,5829.0
2016-06-21 12:25:00,345.62,346.11,345.4,346.04,5500.0,344.6902,345.1789,344.4708,345.1091,5500.0
2016-06-21 12:30:00,345.51,345.94,345.22,345.43,6520.0,344.5805,345.0093,344.2913,344.5007,6520.0
2016-06-21 12:35:00,345.2,345.36,344.68,344.68,13945.0,344.2713,344.4309,343.7527,343.7527,13945.0
2016-06-21 12:40:00,344.45,345.63,344.31,345.41,5050.0,343.5233,344.7002,343.3837,344.4808,5050.0
2016-06-21 12:45:00,345.61,345.61,345.06,345.16,87587.0,344.6802,344.6802,344.1317,344.2314,87587.0
2016-06-21 12:50:00,345.26,345.26,343.75,344.83,6510.0,344.3312,344.3312,342.8252,343.9023,6510.0
2016-06-21 12:55:00,344.48,345.5,344.43,345.01,10877.0,343.5533,344.5705,343.5034,344.0818,10877.0
2016-06-21 13:00:00,345.0,345.5,344.86,345.42,6202.0,344.0719,344.5705,343.9322,344.4907,6202.0
2016-06-21 13:05:00,345.43,345.83,345.23,345.69,11304.0,344.5007,344.8996,344.3012,344.76,11304.0
2016-06-21 13:10:00,345.29,345.58,344.95,345.54,7831.0,344.3611,344.6503,344.022,344.6104,7831.0
2016-06-21 13:15:00,345.32,345.54,345.09,345.1,7800.0,344.391,344.6104,344.1616,344.1716,7800.0
2016-06-21 13:20:00,344.88,344.92,344.29,344.31,1500.0,343.9522,343.9921,343.3638,343.3837,1500.0
2016-06-21 13:25:00,344.17,344.49,343.52,343.52,8901.0,343.2441,343.5632,342.5958,342.5958,8901.0
2016-06-21 13:30:00,343.79,344.44,343.54,344.07,5371.0,342.8651,343.5134,342.6158,343.1444,5371.0
2016-06-21 13:35:00,344.22,344.22,343.24,343.69,2300.0,343.294,343.294,342.3166,342.7654,2300.0
2016-06-21 13:40:00,343.99,344.28,343.54,344.0,3560.0,343.0646,343.3538,342.6158,343.0745,3560.0
2016-06-21 13:45:00,343.86,344.14,343.4,343.4,3402.0,342.9349,343.2142,342.4762,342.4762,3402.0
2016-06-21 13:50:00,343.56,343.57,343.25,343.25,3834.0,342.6357,342.6457,342.3266,342.3266,3834.0
2016-06-21 13:55:00,343.17,343.56,342.75,343.56,10317.0,342.2468,342.6357,341.8279,342.6357,10317.0
2016-06-21 14:00:00,343.82,344.38,343.38,344.38,1711.0,342.895,343.4535,342.4562,343.4535,1711.0
2016-06-21 14:05:00,344.04,344.7,343.8,344.7,8990.0,343.1144,343.7727,342.8751,343.7727,8990.0
2016-06-21 14:10:00,344.51,344.69,344.29,344.5,2103.0,343.5832,343.7627,343.3638,343.5732,2103.0
2016-06-21 14:15:00,344.48,344.69,343.84,344.2,8299.0,343.5533,343.7627,342.915,343.274,8299.0
2016-06-21 14:20:00,344.44,344.44,343.7,343.77,2736.0,343.5134,343.5134,342.7754,342.8452,2736.0
2016-06-21 14:25:00,344.16,344.4,343.81,343.87,4218.0,343.2341,343.4735,342.8851,342.9449,4218.0
2016-06-21 14:30:00,344.39,344.4,343.9,343.92,9773.0,343.4635,343.4735,342.9748,342.9948,9773.0
2016-06-21 14:35:00,343.93,344.5,343.93,344.5,14096.0,343.0047,343.5732,343.0047,343.5732,14096.0
2016-06-21 14:40:00,344.43,344.62,343.91,344.22,8350.0,343.5034,343.6929,342.9848,343.294,8350.0
2016-06-21 14:45:00,344.1,345.36,344.04,345.35,7434.0,343.1743,344.4309,343.1144,344.4209,7434.0
2016-06-21 14:50:00,345.07,345.69,344.92,345.62,6066.0,344.1417,344.76,343.9921,344.6902,6066.0
2016-06-21 14:55:00,345.67,345.67,345.27,345.44,4694.0,344.7401,344.7401,344.3411,344.5107,4694.0
2016-06-21 15:00:00,345.28,345.44,344.74,344.74,7469.0,344.3511,344.5107,343.8126,343.8126,7469.0
2016-06-21 15:05:00,344.69,344.7,343.98,344.28,4976.0,343.7627,343.7727,343.0546,343.3538,4976.0
2016-06-21 15:10:00,344.56,344.9,344.21,344.63,8435.0,343.633,343.9721,343.284,343.7029,8435.0
2016-06-21 15:15:00,344.9,345.79,344.71,345.78,5981.0,343.9721,344.8597,343.7826,344.8498,5981.0
2016-06-21 15:20:00,345.56,345.86,345.08,345.61,9937.0,344.6304,344.9295,344.1516,344.6802,9937.0
2016-06-21 15:25:00,345.64,346.16,345.49,345.49,9779.0,344.7101,345.2287,344.5605,344.5605,9779.0
2016-06-21 15:30:00,345.48,346.04,345.27,346.03,10228.0,344.5506,345.1091,344.3411,345.0991,10228.0
2016-06-21 15:35:00,346.24,346.58,345.84,346.37,11726.0,345.3085,345.6476,344.9096,345.4382,11726.0
2016-06-21 15:40:00,346.13,346.19,345.55,345.56,9300.0,345.1988,345.2587,344.6204,344.6304,9300.0
2016-06-21 15:45:00,345.56,345.99,345.38,345.56,8870.0,344.6304,345.0592,344.4508,344.6304,8870.0
2016-06-21 15:50:00,345.23,345.64,345.09,345.17,31437.0,344.3012,344.7101,344.1616,344.2414,31437.0
2016-06-21 15:55:00,345.34,345.63,345.07,345.32,44585.0,344.4109,344.7002,344.1417,344.391,44585.0
2016-06-22 09:30:00,347.44,347.44,342.25,342.52,12031.0,346.5053,346.5053,341.3293,341.5985,12031.0
2016-06-22 09:35:00,342.78,343.0,341.0,342.5,9327.0,341.8578,342.0772,340.0826,341.5786,9327.0
2016-06-22 09:40:00,343.03,344.8,343.03,344.77,4700.0,342.1072,343.8724,342.1072,343.8425,4700.0
2016-06-22 09:45:00,344.81,344.81,342.92,343.4,8047.0,343.8824,343.8824,341.9975,342.4762,8047.0
2016-06-22 09:50:00,343.46,343.88,342.78,343.75,2098.0,342.536,342.9549,341.8578,342.8252,2098.0
2016-06-22 09:55:00,343.38,343.5,342.19,342.19,8660.0,342.4562,342.5759,341.2694,341.2694,8660.0
2016-06-22 10:00:00,342.79,343.68,342.21,343.55,10720.0,341.8678,342.7554,341.2894,342.6258,10720.0
2016-06-22 10:05:00,343.01,343.57,342.58,342.65,3950.0,342.0872,342.6457,341.6584,341.7282,3950.0
2016-06-22 10:10:00,342.69,345.55,342.69,345.51,15712.0,341.7681,344.6204,341.7681,344.5805,15712.0
2016-06-22 10:15:00,345.09,345.09,342.49,342.69,30476.0,344.1616,344.1616,341.5686,341.7681,30476.0
2016-06-22 10:20:00,342.11,343.3,341.5,342.38,10923.0,341.1896,342.3764,340.5813,341.4589,10923.0
2016-06-22 10:25:00,342.39,342.66,341.57,341.97,6005.0,341.4689,341.7382,340.6511,341.05,6005.0
2016-06-22 10:30:00,341.92,352.0,341.66,351.27,94321.0,341.0001,351.053,340.7408,350.325,94321.0
2016-06-22 10:35:00,351.7,353.94,350.4,351.21,88757.0,350.7538,352.9878,349.4573,350.2652,88757.0
2016-06-22 10:40:00,352.14,353.88,350.47,353.34,80643.0,351.1926,352.928,349.5271,352.3894,80643.0
2016-06-22 10:45:00,353.35,355.79,351.54,355.69,75439.0,352.3994,354.8328,350.5943,354.7331,75439.0
2016-06-22 10:50:00,355.92,359.0,355.51,358.11,40416.0,354.9625,358.0342,354.5536,357.1466,40416.0
2016-06-22 10:55:00,357.8,358.29,356.99,357.83,32009.0,356.8374,357.3261,356.0296,356.8673,32009.0
2016-06-22 11:00:00,357.72,361.26,357.16,360.54,34009.0,356.7576,360.2881,356.1991,359.5701,34009.0
2016-06-22 11:05:00,361.01,361.34,359.25,360.29,17567.0,360.0388,360.3679,358.2835,359.3207,17567.0
2016-06-22 11:10:00,360.37,361.13,358.61,358.73,13069.0,359.4005,360.1585,357.6452,357.7649,13069.0
2016-06-22 11:15:00,358.01,361.98,357.64,361.94,16980.0,357.0469,361.0062,356.6779,360.9663,16980.0
2016-06-22 11:20:00,361.6,362.0,360.68,360.69,12752.0,360.6272,361.0261,359.7097,359.7196,12752.0
2016-06-22 11:25:00,360.41,361.86,360.01,361.32,17842.0,359.4404,360.8865,359.0415,360.348,17842.0
2016-06-22 11:30:00,360.78,361.14,358.98,359.19,22759.0,359.8094,360.1684,358.0142,358.2237,22759.0
2016-06-22 11:35:00,359.25,360.9,358.98,360.04,12893.0,358.2835,359.9291,358.0142,359.0714,12893.0
2016-06-22 11:40:00,360.37,360.37,358.85,359.9,8125.0,359.4005,359.4005,357.8846,358.9318,8125.0
2016-06-22 11:45:00,359.02,359.34,358.57,358.74,4175.0,358.0541,358.3733,357.6054,357.7749,4175.0
2016-06-22 11:50:00,358.72,359.32,358.65,359.22,13677.0,357.7549,358.3533,357.6851,358.2536,13677.0
2016-06-22 11:55:00,359.3,360.35,359.29,360.05,8416.0,358.3334,359.3806,358.3234,359.0814,8416.0
2016-06-22 12:00:00,360.08,360.5,358.87,359.0,8882.0,359.1113,359.5302,357.9045,358.0342,8882.0
2016-06-22 12:05:00,358.85,358.85,357.84,358.1,35169.0,357.8846,357.8846,356.8773,357.1366,35169.0
2016-06-22 12:10:00,358.5,360.32,358.5,359.38,7951.0,357.5355,359.3506,357.5355,358.4132,7951.0
2016-06-22 12:15:00,359.55,359.59,358.94,359.12,5301.0,358.5827,358.6226,357.9744,358.1539,5301.0
2016-06-22 12:20:00,359.12,359.57,358.31,358.31,8878.0,358.1539,358.6027,357.3461,357.3461,8878.0
2016-06-22 12:25:00,358.01,358.23,356.04,356.58,40359.0,357.0469,357.2663,355.0822,355.6207,40359.0
2016-06-22 12:30:00,356.48,356.66,356.0,356.42,5194.0,355.521,355.7005,355.0423,355.4611,5194.0
2016-06-22 12:35:00,356.31,356.31,355.62,355.75,9790.0,355.3514,355.3514,354.6633,354.7929,9790.0
2016-06-22 12:40:00,355.64,356.27,355.21,355.57,18324.0,354.6832,355.3115,354.2544,354.6134,18324.0
2016-06-22 12:45:00,355.14,356.02,355.01,355.41,2800.0,354.1846,355.0622,354.0549,354.4539,2800.0
2016-06-22 12:50:00,355.43,355.89,354.08,354.08,15725.0,354.4738,354.9326,353.1274,353.1274,15725.0
2016-06-22 12:55:00,354.01,355.34,353.75,354.91,8700.0,353.0576,354.384,352.7983,353.9552,8700.0
2016-06-22 13:00:00,354.71,354.8,353.77,354.23,5333.0,353.7557,353.8455,352.8183,353.277,5333.0
2016-06-22 13:05:00,353.96,354.09,352.62,352.62,4675.0,353.0078,353.1374,351.6714,351.6714,4675.0
2016-06-22 13:10:00,352.66,353.15,352.19,352.93,24377.0,351.7113,352.1999,351.2425,351.9805,24377.0
2016-06-22 13:15:00,353.06,353.14,352.45,352.52,13300.0,352.1102,352.19,351.5018,351.5716,13300.0
2016-06-22 13:20:00,352.71,353.54,352.7,352.86,6118.0,351.7611,352.5889,351.7511,351.9107,6118.0
2016-06-22 13:25:00,352.57,353.8,352.55,353.3,20950.0,351.6215,352.8482,351.6015,352.3495,20950.0
2016-06-22 13:30:00,353.0,353.51,352.5,353.51,5269.0,352.0503,352.559,351.5517,352.559,5269.0
2016-06-22 13:35:00,353.14,354.43,353.14,354.38,3300.0,352.19,353.4765,352.19,353.4266,3300.0
2016-06-22 13:40:00,354.54,355.44,354.21,354.7,11286.0,353.5862,354.4838,353.2571,353.7458,11286.0
2016-06-22 13:45:00,354.88,356.76,354.66,356.54,14110.0,353.9253,355.8002,353.7059,355.5808,14110.0
2016-06-22 13:50:00,356.33,357.42,355.87,356.3,14772.0,355.3714,356.4584,354.9126,355.3415,14772.0
2016-06-22 13:55:00,355.87,357.84,355.87,357.59,3800.0,354.9126,356.8773,354.9126,356.628,3800.0
2016-06-22 14:00:00,357.23,357.56,356.65,357.18,10701.0,356.269,356.5981,355.6905,356.2191,10701.0
2016-06-22 14:05:00,357.18,357.67,356.17,356.49,15082.0,356.2191,356.7078,355.2118,355.5309,15082.0
2016-06-22 14:10:00,356.39,356.44,355.93,356.19,9780.0,355.4312,355.4811,354.9725,355.2318,9780.0
2016-06-22 14:15:00,356.19,356.19,355.14,355.27,8860.0,355.2318,355.2318,354.1846,354.3142,8860.0
2016-06-22 14:20:00,354.98,354.98,353.84,354.05,15507.0,354.025,354.025,352.8881,353.0975,15507.0
2016-06-22 14:25:00,354.0,354.28,353.14,353.44,15943.0,353.0476,353.3269,352.19,352.4892,15943.0
2016-06-22 14:30:00,353.65,353.87,352.81,352.87,14524.0,352.6986,352.918,351.8608,351.9207,14524.0
2016-06-22 14:35:00,352.8,353.95,352.65,353.42,4370.0,351.8509,352.9978,351.7013,352.4692,4370.0
2016-06-22 14:40:00,353.42,354.8,353.39,354.56,3169.0,352.4692,353.8455,352.4393,353.6061,3169.0
2016-06-22 14:45:00,354.68,354.8,353.18,353.32,18460.0,353.7258,353.8455,352.2299,352.3695,18460.0
2016-06-22 14:50:00,353.18,353.26,352.52,352.6,7365.0,352.2299,352.3096,351.5716,351.6514,7365.0
2016-06-22 14:55:00,352.64,354.96,352.61,354.96,2800.0,351.6913,354.0051,351.6614,354.0051,2800.0
2016-06-22 15:00:00,354.15,354.7,353.22,353.68,26995.0,353.1972,353.7458,352.2697,352.7285,26995.0
2016-06-22 15:05:00,353.69,353.93,352.61,352.61,7000.0,352.7385,352.9778,351.6614,351.6614,7000.0
2016-06-22 15:10:00,352.82,352.86,350.75,351.07,17040.0,351.8708,351.9107,349.8064,350.1255,17040.0
2016-06-22 15:15:00,351.0,351.48,350.93,351.16,23471.0,350.0557,350.5344,349.9859,350.2153,23471.0
2016-06-22 15:20:00,351.05,352.23,350.96,352.22,14200.0,350.1056,351.2824,350.0158,351.2724,14200.0
2016-06-22 15:25:00,352.06,352.8,351.87,352.77,50423.0,351.1129,351.8509,350.9234,351.821,50423.0
2016-06-22 15:30:00,353.25,353.5,351.99,352.01,18703.0,352.2997,352.549,351.0431,351.063,18703.0
2016-06-22 15:35:00,351.9,351.92,350.15,351.74,36617.0,350.9533,350.9732,349.208,350.7937,36617.0
2016-06-22 15:40:00,352.01,352.89,351.9,351.93,24371.0,351.063,351.9406,350.9533,350.9832,24371.0
2016-06-22 15:45:00,351.92,352.58,350.65,351.2,28181.0,350.9732,351.6315,349.7067,350.2552,28181.0
2016-06-22 15:50:00,351.52,351.96,350.8,351.87,19126.0,350.5743,351.0131,349.8563,350.9234,19126.0
2016-06-22 15:55:00,351.84,352.19,351.36,351.92,41666.0,350.8935,351.2425,350.4147,350.9732,41666.0
2016-06-23 09:30:00,355.59,357.65,353.97,353.97,11299.0,354.6334,356.6878,353.0177,353.0177,11299.0
2016-06-23 09:35:00,353.54,354.72,352.23,353.53,6395.0,352.5889,353.7657,351.2824,352.5789,6395.0
2016-06-23 09:40:00,353.41,354.78,352.76,354.01,34978.0,352.4592,353.8255,351.811,353.0576,34978.0
2016-06-23 09:45:00,354.77,355.43,354.0,355.15,5620.0,353.8156,354.4738,353.0476,354.1946,5620.0
2016-06-23 09:50:00,355.1,356.33,354.03,355.0,6360.0,354.1447,355.3714,353.0776,354.045,6360.0
2016-06-23 09:55:00,354.68,355.53,354.68,355.53,500.0,353.7258,354.5735,353.7258,354.5735,500.0
2016-06-23 10:00:00,354.19,357.0,354.19,356.69,28300.0,353.2371,356.0396,353.2371,355.7304,28300.0
2016-06-23 10:05:00,356.99,356.99,356.0,356.0,2500.0,356.0296,356.0296,355.0423,355.0423,2500.0
2016-06-23 10:10:00,355.75,356.35,355.74,355.86,1500.0,354.7929,355.3913,354.783,354.9026,1500.0
2016-06-23 10:15:00,356.1,356.1,355.08,355.8,4690.0,355.142,355.142,354.1247,354.8428,4690.0
2016-06-23 10:20:00,355.69,356.54,355.44,355.44,3453.0,354.7331,355.5808,354.4838,354.4838,3453.0
2016-06-23 10:25:00,355.85,356.17,355.24,355.27,1085.0,354.8927,355.2118,354.2843,354.3142,1085.0
2016-06-23 10:30:00,355.16,355.71,354.41,354.73,6020.0,354.2045,354.753,353.4565,353.7757,6020.0
2016-06-23 10:35:00,354.56,355.3,354.56,355.0,2250.0,353.6061,354.3441,353.6061,354.045,2250.0
2016-06-23 10:40:00,355.31,355.75,355.02,355.02,12490.0,354.3541,354.7929,354.0649,354.0649,12490.0
2016-06-23 10:45:00,355.25,355.25,353.59,353.8,13055.0,354.2943,354.2943,352.6387,352.8482,13055.0
2016-06-23 10:50:00,353.79,356.46,353.79,356.46,15442.0,352.8382,355.501,352.8382,355.501,15442.0
2016-06-23 10:55:00,356.26,356.65,355.45,356.24,14223.0,355.3016,355.6905,354.4937,355.2816,14223.0
2016-06-23 11:00:00,356.38,356.48,355.43,355.43,20515.0,355.4212,355.521,354.4738,354.4738,20515.0
2016-06-23 11:05:00,355.0,356.42,355.0,356.42,3241.0,354.045,355.4611,354.045,355.4611,3241.0
2016-06-23 11:10:00,355.94,356.53,355.93,356.52,2000.0,354.9824,355.5708,354.9725,355.5609,2000.0
2016-06-23 11:15:00,356.79,357.49,356.47,356.66,30178.0,355.8301,356.5283,355.511,355.7005,30178.0
2016-06-23 11:20:00,356.92,357.0,356.5,356.55,2293.0,355.9598,356.0396,355.5409,355.5908,2293.0
2016-06-23 11:25:00,356.77,357.49,356.28,356.43,4624.0,355.8102,356.5283,355.3215,355.4711,4624.0
2016-06-23 11:30:00,356.23,358.21,356.23,357.79,31122.0,355.2716,357.2463,355.2716,356.8274,31122.0
2016-06-23 11:35:00,357.73,358.15,357.12,357.44,3743.0,356.7676,357.1865,356.1593,356.4784,3743.0
2016-06-23 11:40:00,357.38,357.38,356.72,356.83,1400.0,356.4186,356.4186,355.7603,355.87,1400.0
2016-06-23 11:45:00,356.81,357.74,356.49,357.74,3120.0,355.8501,356.7776,355.5309,356.7776,3120.0
2016-06-23 11:50:00,357.57,357.98,357.17,357.29,1600.0,356.608,357.0169,356.2091,356.3288,1600.0
2016-06-23 11:55:00,357.38,357.38,356.59,357.35,1100.0,356.4186,356.4186,355.6307,356.3886,1100.0
2016-06-23 12:00:00,357.3,357.65,356.69,356.87,3074.0,356.3388,356.6878,355.7304,355.9099,3074.0
2016-06-23 12:05:00,357.3,358.0,357.07,357.48,1679.0,356.3388,357.0369,356.1094,356.5183,1679.0
2016-06-23 12:10:00,357.72,358.02,357.63,358.02,900.0,356.7576,357.0568,356.6679,357.0568,900.0
2016-06-23 12:15:00,358.19,358.77,357.85,358.29,29008.0,357.2264,357.8048,356.8873,357.3261,29008.0
2016-06-23 12:20:00,358.3,358.65,357.81,357.81,1021.0,357.3361,357.6851,356.8474,356.8474,1021.0
2016-06-23 12:25:00,357.75,357.87,357.74,357.75,500.0,356.7876,356.9072,356.7776,356.7876,500.0
2016-06-23 12:30:00,357.67,357.67,357.15,357.16,1430.0,356.7078,356.7078,356.1892,356.1991,1430.0
2016-06-23 12:35:00,357.23,357.49,356.91,357.4,1030.0,356.269,356.5283,355.9498,356.4385,1030.0
2016-06-23 12:40:00,357.61,357.61,357.15,357.15,1400.0,356.6479,356.6479,356.1892,356.1892,1400.0
2016-06-23 12:45:00,356.79,356.96,356.15,356.96,2100.0,355.8301,355.9997,355.1919,355.9997,2100.0
2016-06-23 12:50:00,357.23,357.37,356.92,357.1,3180.0,356.269,356.4086,355.9598,356.1393,3180.0
2016-06-23 12:55:00,357.11,357.54,357.01,357.54,980.0,356.1493,356.5781,356.0495,356.5781,980.0
2016-06-23 13:00:00,357.47,357.69,357.47,357.69,1400.0,356.5083,356.7277,356.5083,356.7277,1400.0
2016-06-23 13:05:00,357.62,358.0,357.1,357.81,3401.0,356.6579,357.0369,356.1393,356.8474,3401.0
2016-06-23 13:10:00,357.77,357.77,357.12,357.36,2100.0,356.8075,356.8075,356.1593,356.3986,2100.0
2016-06-23 13:15:00,357.28,357.82,357.17,357.76,2645.0,356.3188,356.8574,356.2091,356.7975,2645.0
2016-06-23 13:20:00,357.35,357.65,357.35,357.48,700.0,356.3886,356.6878,356.3886,356.5183,700.0
2016-06-23 13:25:00,357.52,357.52,357.44,357.44,200.0,356.5582,356.5582,356.4784,356.4784,200.0
2016-06-23 13:30:00,357.3,357.58,357.3,357.38,2199.0,356.3388,356.618,356.3388,356.4186,2199.0
2016-06-23 13:35:00,357.19,357.58,356.6,357.3,2900.0,356.2291,356.618,355.6407,356.3388,2900.0
2016-06-23 13:40:00,357.14,357.37,357.09,357.37,700.0,356.1792,356.4086,356.1293,356.4086,700.0
2016-06-23 13:45:00,357.08,357.34,356.0,356.63,6014.0,356.1194,356.3787,355.0423,355.6706,6014.0
2016-06-23 13:50:00,356.36,356.6,356.23,356.5,2914.0,355.4013,355.6407,355.2716,355.5409,2914.0
2016-06-23 13:55:00,356.55,356.69,356.38,356.38,700.0,355.5908,355.7304,355.4212,355.4212,700.0
2016-06-23 14:00:00,356.43,356.71,356.34,356.71,2052.0,355.4711,355.7504,355.3814,355.7504,2052.0
2016-06-23 14:05:00,356.59,356.84,356.42,356.69,1069.0,355.6307,355.88,355.4611,355.7304,1069.0
2016-06-23 14:10:00,356.74,357.22,356.66,356.85,4000.0,355.7803,356.259,355.7005,355.89,4000.0
2016-06-23 14:15:00,356.93,357.21,356.83,357.04,2585.0,355.9698,356.249,355.87,356.0795,2585.0
2016-06-23 14:20:00,356.6,356.84,356.08,356.08,3573.0,355.6407,355.88,355.122,355.122,3573.0
2016-06-23 14:25:00,356.13,356.63,355.65,356.12,10650.0,355.1719,355.6706,354.6932,355.1619,10650.0
2016-06-23 14:30:00,356.33,356.56,356.01,356.22,2660.0,355.3714,355.6008,355.0522,355.2617,2660.0
2016-06-23 14:35:00,356.29,356.56,356.17,356.55,1300.0,355.3315,355.6008,355.2118,355.5908,1300.0
2016-06-23 14:40:00,356.54,357.05,356.0,356.0,3100.0,355.5808,356.0894,355.0423,355.0423,3100.0
2016-06-23 14:45:00,355.81,356.91,355.81,356.44,3656.0,354.8528,355.9498,354.8528,355.4811,3656.0
2016-06-23 14:50:00,356.18,356.3,355.92,356.18,3800.0,355.2218,355.3415,354.9625,355.2218,3800.0
2016-06-23 14:55:00,356.02,356.69,356.02,356.05,950.0,355.0622,355.7304,355.0622,355.0921,950.0
2016-06-23 15:00:00,356.05,356.39,355.88,355.88,2250.0,355.0921,355.4312,354.9226,354.9226,2250.0
2016-06-23 15:05:00,355.74,356.3,355.74,355.96,2610.0,354.783,355.3415,354.783,355.0024,2610.0
2016-06-23 15:10:00,356.1,356.51,355.79,356.05,2116.0,355.142,355.5509,354.8328,355.0921,2116.0
2016-06-23 15:15:00,355.87,356.21,355.74,356.21,850.0,354.9126,355.2517,354.783,355.2517,850.0
2016-06-23 15:20:00,355.76,356.2,355.72,355.72,656.0,354.8029,355.2417,354.763,354.763,656.0
2016-06-23 15:25:00,355.64,355.86,355.39,355.85,1241.0,354.6832,354.9026,354.4339,354.8927,1241.0
2016-06-23 15:30:00,355.84,356.2,355.44,356.0,8635.0,354.8827,355.2417,354.4838,355.0423,8635.0
2016-06-23 15:35:00,355.85,356.04,355.85,356.04,2080.0,354.8927,355.0822,354.8927,355.0822,2080.0
2016-06-23 15:40:00,355.69,357.01,355.68,357.01,2993.0,354.7331,356.0495,354.7231,356.0495,2993.0
2016-06-23 15:45:00,357.25,357.57,356.64,356.64,9407.0,356.2889,356.608,355.6805,355.6805,9407.0
2016-06-23 15:50:00,356.73,357.56,356.17,357.42,13179.0,355.7703,356.5981,355.2118,356.4584,13179.0
2016-06-23 15:55:00,357.26,357.65,357.01,357.14,21735.0,356.2989,356.6878,356.0495,356.1792,21735.0
2016-06-24 09:30:00,341.7,347.99,340.5,346.56,24538.0,340.7807,347.0538,339.584,345.6277,24538.0
2016-06-24 09:35:00,347.03,349.73,345.94,349.23,5619.0,346.0964,348.7891,345.0093,348.2905,5619.0
2016-06-24 09:40:00,349.17,350.0,348.01,348.01,41650.0,348.2306,349.0584,347.0738,347.0738,41650.0
2016-06-24 09:45:00,347.88,348.78,344.52,347.16,19837.0,346.9441,347.8417,343.5931,346.226,19837.0
2016-06-24 09:50:00,348.0,348.0,344.57,346.51,10302.0,347.0638,347.0638,343.643,345.5778,10302.0
2016-06-24 09:55:00,347.2,348.41,345.93,348.41,16369.0,346.2659,347.4727,344.9994,347.4727,16369.0
2016-06-24 10:00:00,347.39,350.09,346.97,348.02,22297.0,346.4554,349.1482,346.0366,347.0837,22297.0
2016-06-24 10:05:00,348.0,349.0,346.17,347.49,7321.0,347.0638,348.0611,345.2387,346.5552,7321.0
2016-06-24 10:10:00,347.32,349.29,346.07,346.44,26675.0,346.3856,348.3503,345.139,345.508,26675.0
2016-06-24 10:15:00,346.03,346.89,345.13,346.55,6714.0,345.0991,345.9568,344.2015,345.6177,6714.0
2016-06-24 10:20:00,345.94,346.28,344.03,345.44,25379.0,345.0093,345.3484,343.1045,344.5107,25379.0
2016-06-24 10:25:00,345.0,345.12,343.25,344.43,24562.0,344.0719,344.1915,342.3266,343.5034,24562.0
2016-06-24 10:30:00,344.32,344.99,343.76,344.35,12400.0,343.3937,344.0619,342.8352,343.4236,12400.0
2016-06-24 10:35:00,344.1,347.32,344.05,345.91,24339.0,343.1743,346.3856,343.1244,344.9794,24339.0
2016-06-24 10:40:00,346.61,348.12,345.44,347.51,14900.0,345.6775,347.1835,344.5107,346.5751,14900.0
2016-06-24 10:45:00,348.12,348.14,346.39,346.39,2450.0,347.1835,347.2034,345.4581,345.4581,2450.0
2016-06-24 10:50:00,346.39,347.0,345.92,345.92,2250.0,345.4581,346.0665,344.9894,344.9894,2250.0
2016-06-24 10:55:00,346.53,348.96,345.73,346.07,32797.0,345.5977,348.0212,344.7999,345.139,32797.0
2016-06-24 11:00:00,346.08,347.02,345.36,345.92,5855.0,345.149,346.0864,344.4309,344.9894,5855.0
2016-06-24 11:05:00,345.96,347.23,345.3,346.51,7425.0,345.0293,346.2959,344.3711,345.5778,7425.0
2016-06-24 11:10:00,346.14,346.47,345.8,345.86,2171.0,345.2088,345.5379,344.8697,344.9295,2171.0
2016-06-24 11:15:00,345.73,346.32,345.31,345.31,19596.0,344.7999,345.3883,344.381,344.381,19596.0
2016-06-24 11:20:00,345.31,345.57,344.5,344.5,13975.0,344.381,344.6403,343.5732,343.5732,13975.0
2016-06-24 11:25:00,344.45,345.63,344.0,344.92,5100.0,343.5233,344.7002,343.0745,343.9921,5100.0
2016-06-24 11:30:00,345.04,345.93,344.94,345.23,4648.0,344.1118,344.9994,344.012,344.3012,4648.0
2016-06-24 11:35:00,345.29,345.47,344.15,345.47,4040.0,344.3611,344.5406,343.2241,344.5406,4040.0
2016-06-24 11:40:00,345.36,346.05,344.44,345.29,15231.0,344.4309,345.119,343.5134,344.3611,15231.0
2016-06-24 11:45:00,345.23,345.6,344.03,344.03,16222.0,344.3012,344.6702,343.1045,343.1045,16222.0
2016-06-24 11:50:00,344.46,344.5,343.5,343.5,1400.0,343.5333,343.5732,342.5759,342.5759,1400.0
2016-06-24 11:55:00,343.8,344.91,343.19,344.53,4700.0,342.8751,343.9821,342.2667,343.6031,4700.0
2016-06-24 12:00:00,343.3,343.9,343.0,343.2,3915.0,342.3764,342.9748,342.0772,342.2767,3915.0
2016-06-24 12:05:00,343.39,343.76,343.15,343.2,2431.0,342.4662,342.8352,342.2268,342.2767,2431.0
2016-06-24 12:10:00,342.85,343.66,342.53,343.32,4250.0,341.9276,342.7355,341.6085,342.3964,4250.0
2016-06-24 12:15:00,343.07,343.18,342.5,342.92,2200.0,342.1471,342.2568,341.5786,341.9975,2200.0
2016-06-24 12:20:00,343.01,343.5,342.7,342.71,2100.0,342.0872,342.5759,341.778,341.788,2100.0
2016-06-24 12:25:00,342.27,342.95,342.11,342.56,3186.0,341.3492,342.0274,341.1896,341.6384,3186.0
2016-06-24 12:30:00,342.15,342.58,341.75,342.53,7860.0,341.2295,341.6584,340.8306,341.6085,7860.0
2016-06-24 12:35:00,342.35,343.03,341.61,342.59,16967.0,341.429,342.1072,340.691,341.6683,16967.0
2016-06-24 12:40:00,342.41,342.66,341.33,341.62,3300.0,341.4888,341.7382,340.4117,340.701,3300.0
2016-06-24 12:45:00,341.3,341.75,341.26,341.46,1400.0,340.3818,340.8306,340.3419,340.5414,1400.0
2016-06-24 12:50:00,341.74,341.9,341.57,341.9,850.0,340.8206,340.9802,340.6511,340.9802,850.0
2016-06-24 12:55:00,342.06,342.06,341.41,341.93,2600.0,341.1398,341.1398,340.4915,341.0101,2600.0
2016-06-24 13:00:00,341.6,342.06,341.59,341.85,8594.0,340.681,341.1398,340.671,340.9303,8594.0
2016-06-24 13:05:00,341.83,342.01,341.47,342.01,1000.0,340.9104,341.0899,340.5514,341.0899,1000.0
2016-06-24 13:10:00,341.39,341.79,341.19,341.33,12950.0,340.4716,340.8705,340.2721,340.4117,12950.0
2016-06-24 13:15:00,341.53,341.69,340.26,340.83,27161.0,340.6112,340.7708,339.3446,339.9131,27161.0
2016-06-24 13:20:00,340.75,341.59,340.01,341.32,21392.0,339.8333,340.671,339.0953,340.4018,21392.0
2016-06-24 13:25:00,341.78,342.33,340.98,341.96,5595.0,340.8605,341.409,340.0627,341.04,5595.0
2016-06-24 13:30:00,341.6,342.35,341.59,342.35,603.0,340.681,341.429,340.671,341.429,603.0
2016-06-24 13:35:00,342.4,343.03,342.19,342.53,2318.0,341.4789,342.1072,341.2694,341.6085,2318.0
2016-06-24 13:40:00,342.61,343.18,342.5,342.89,10481.0,341.6883,342.2568,341.5786,341.9675,10481.0
2016-06-24 13:45:00,342.8,343.35,341.93,342.49,4000.0,341.8778,342.4263,341.0101,341.5686,4000.0
2016-06-24 13:50:00,342.24,343.18,342.21,343.17,4040.0,341.3193,342.2568,341.2894,342.2468,4040.0
2016-06-24 13:55:00,343.31,343.5,343.03,343.03,1052.0,342.3864,342.5759,342.1072,342.1072,1052.0
2016-06-24 14:00:00,343.11,343.39,342.65,342.93,1800.0,342.1869,342.4662,341.7282,342.0074,1800.0
2016-06-24 14:05:00,343.1,343.11,342.71,342.82,1800.0,342.177,342.1869,341.788,341.8977,1800.0
2016-06-24 14:10:00,342.97,343.01,342.7,343.01,1136.0,342.0473,342.0872,341.778,342.0872,1136.0
2016-06-24 14:15:00,343.09,343.15,341.82,341.9,1990.0,342.167,342.2268,340.9004,340.9802,1990.0
2016-06-24 14:20:00,341.9,341.9,340.35,340.35,6200.0,340.9802,340.9802,339.4344,339.4344,6200.0
2016-06-24 14:25:00,340.65,340.94,340.35,340.85,3475.0,339.7336,340.0228,339.4344,339.933,3475.0
2016-06-24 14:30:00,340.6,340.9,339.95,340.47,7488.0,339.6837,339.9829,339.0354,339.554,7488.0
2016-06-24 14:35:00,340.13,340.8,339.99,340.42,4694.0,339.215,339.8832,339.0753,339.5042,4694.0
2016-06-24 14:40:00,340.38,341.36,340.11,340.73,22700.0,339.4643,340.4417,339.195,339.8133,22700.0
2016-06-24 14:45:00,340.37,341.18,339.86,340.4,29739.0,339.4543,340.2621,338.9457,339.4842,29739.0
2016-06-24 14:50:00,340.41,341.26,339.84,341.03,2400.0,339.4942,340.3419,338.9257,340.1125,2400.0
2016-06-24 14:55:00,341.36,342.2,339.72,340.02,27385.0,340.4417,341.2794,338.8061,339.1053,27385.0
2016-06-24 15:00:00,340.72,341.41,340.33,340.95,5020.0,339.8034,340.4915,339.4144,340.0328,5020.0
2016-06-24 15:05:00,340.91,341.05,340.25,340.69,1421.0,339.9929,340.1325,339.3346,339.7735,1421.0
2016-06-24 15:10:00,340.41,340.41,339.47,339.49,2290.0,339.4942,339.4942,338.5567,338.5767,2290.0
2016-06-24 15:15:00,339.86,339.87,339.05,339.05,5033.0,338.9457,338.9557,338.1379,338.1379,5033.0
2016-06-24 15:20:00,339.31,340.65,339.31,339.59,23750.0,338.3972,339.7336,338.3972,338.6764,23750.0
2016-06-24 15:25:00,339.87,340.25,339.0,339.03,18631.0,338.9557,339.3346,338.088,338.1179,18631.0
2016-06-24 15:30:00,339.0,340.11,338.69,339.72,34481.0,338.088,339.195,337.7788,338.8061,34481.0
2016-06-24 15:35:00,339.69,340.38,338.82,339.2,30342.0,338.7761,339.4643,337.9085,338.2875,30342.0
2016-06-24 15:40:00,338.94,341.07,338.69,340.49,31268.0,338.0282,340.1524,337.7788,339.574,31268.0
2016-06-24 15:45:00,340.84,341.63,340.47,340.53,22773.0,339.923,340.7109,339.554,339.6139,22773.0
2016-06-24 15:50:00,340.64,341.91,340.51,341.53,13203.0,339.7236,340.9902,339.5939,340.6112,13203.0
2016-06-24 15:55:00,341.68,341.68,339.05,339.48,36661.0,340.7608,340.7608,338.1379,338.5667,36661.0
2016-06-27 09:30:00,335.84,340.0,335.84,339.99,16091.0,334.9365,339.0853,334.9365,339.0753,16091.0
2016-06-27 09:35:00,339.49,340.84,338.75,339.75,5218.0,338.5767,339.923,337.8387,338.836,5218.0
2016-06-27 09:40:00,339.89,341.74,338.85,339.49,23968.0,338.9756,340.8206,337.9384,338.5767,23968.0
2016-06-27 09:45:00,339.26,340.86,338.14,338.54,24784.0,338.3473,339.943,337.2303,337.6292,24784.0
2016-06-27 09:50:00,338.44,340.77,338.44,338.5,33325.0,337.5295,339.8532,337.5295,337.5893,33325.0
2016-06-27 09:55:00,338.5,339.82,338.5,339.01,2930.0,337.5893,338.9058,337.5893,338.098,2930.0
2016-06-27 10:00:00,339.0,339.53,337.34,337.8,33014.0,338.088,338.6166,336.4325,336.8912,33014.0
2016-06-27 10:05:00,337.6,337.88,336.78,336.79,4738.0,336.6918,336.971,335.874,335.8839,4738.0
2016-06-27 10:10:00,336.71,337.34,335.68,335.9,29241.0,335.8042,336.4325,334.7769,334.9963,29241.0
2016-06-27 10:15:00,335.89,336.45,335.3,335.57,9103.0,334.9864,335.5449,334.398,334.6672,9103.0
2016-06-27 10:20:00,336.51,336.84,335.32,335.32,3054.0,335.6047,335.9338,334.4179,334.4179,3054.0
2016-06-27 10:25:00,335.19,335.89,333.89,334.2,11435.0,334.2882,334.9864,332.9917,333.3009,11435.0
2016-06-27 10:30:00,334.4,334.56,334.1,334.21,2813.0,333.5004,333.6599,333.2012,333.3109,2813.0
2016-06-27 10:35:00,334.12,334.5,333.09,333.39,6124.0,333.2211,333.6001,332.1939,332.4931,6124.0
2016-06-27 10:40:00,333.38,334.42,333.34,333.61,4955.0,332.4831,333.5203,332.4432,332.7125,4955.0
2016-06-27 10:45:00,333.61,333.61,332.01,332.15,10475.0,332.7125,332.7125,331.1168,331.2564,10475.0
2016-06-27 10:50:00,332.11,332.53,331.01,331.24,6495.0,331.2165,331.6354,330.1195,330.3489,6495.0
2016-06-27 10:55:00,331.97,332.02,330.14,330.22,16729.0,331.0769,331.1268,329.2518,329.3316,16729.0
2016-06-27 11:00:00,330.95,331.2,329.39,331.06,34275.0,330.0597,330.309,328.5039,330.1694,34275.0
2016-06-27 11:05:00,331.15,331.87,330.52,330.86,13990.0,330.2591,330.9772,329.6308,329.9699,13990.0
2016-06-27 11:10:00,331.13,331.35,330.5,330.78,5582.0,330.2392,330.4586,329.6109,329.8901,5582.0
2016-06-27 11:15:00,330.74,330.74,329.55,330.25,13535.0,329.8502,329.8502,328.6634,329.3615,13535.0
2016-06-27 11:20:00,330.03,330.55,329.09,329.81,15629.0,329.1421,329.6607,328.2047,328.9227,15629.0
2016-06-27 11:25:00,329.45,332.0,329.18,332.0,16450.0,328.5637,331.1068,328.2944,331.1068,16450.0
2016-06-27 11:30:00,332.1,332.49,330.86,331.67,14909.0,331.2066,331.5955,329.9699,330.7777,14909.0
2016-06-27 11:35:00,331.43,332.23,331.05,331.69,15584.0,330.5384,331.3362,330.1594,330.7977,15584.0
2016-06-27 11:40:00,332.22,334.2,332.18,333.13,14141.0,331.3262,333.3009,331.2863,332.2338,14141.0
2016-06-27 11:45:00,332.76,333.43,331.57,331.67,39083.0,331.8648,332.533,330.678,330.7777,39083.0
2016-06-27 11:50:00,331.87,332.41,330.94,331.4,14650.0,330.9772,331.5157,330.0497,330.5084,14650.0
2016-06-27 11:55:00,331.61,333.48,331.12,331.4,10500.0,330.7179,332.5828,330.2292,330.5084,10500.0
2016-06-27 12:00:00,331.54,331.74,330.42,330.42,3767.0,330.6481,330.8475,329.5311,329.5311,3767.0
2016-06-27 12:05:00,330.73,331.59,329.82,330.86,19591.0,329.8402,330.6979,328.9327,329.9699,19591.0
2016-06-27 12:10:00,331.4,332.05,330.06,330.06,10588.0,330.5084,331.1567,329.1721,329.1721,10588.0
2016-06-27 12:15:00,330.69,332.99,330.39,332.23,7540.0,329.8004,332.0942,329.5012,331.3362,7540.0
2016-06-27 12:20:00,332.04,332.43,331.75,332.43,14700.0,331.1467,331.5357,330.8575,331.5357,14700.0
2016-06-27 12:25:00,332.34,333.6,332.07,333.6,17604.0,331.4459,332.7025,331.1766,332.7025,17604.0
2016-06-27 12:30:00,333.32,333.9,332.15,333.85,40790.0,332.4233,333.0017,331.2564,332.9519,40790.0
2016-06-27 12:35:00,333.18,333.57,332.55,332.55,2100.0,332.2837,332.6726,331.6554,331.6554,2100.0
2016-06-27 12:40:00,332.51,333.63,332.21,332.21,4450.0,331.6155,332.7324,331.3163,331.3163,4450.0
2016-06-27 12:45:00,332.22,332.78,332.01,332.01,1538.0,331.3262,331.8847,331.1168,331.1168,1538.0
2016-06-27 12:50:00,333.1,333.41,332.41,333.13,4200.0,332.2039,332.513,331.5157,332.2338,4200.0
2016-06-27 12:55:00,333.58,333.83,332.89,333.54,14300.0,332.6826,332.9319,331.9944,332.6427,14300.0
2016-06-27 13:00:00,333.63,334.65,333.04,333.52,19963.0,332.7324,333.7497,332.144,332.6227,19963.0
2016-06-27 13:05:00,333.63,334.0,333.31,333.36,2600.0,332.7324,333.1015,332.4133,332.4632,2600.0
2016-06-27 13:10:00,333.18,333.45,332.53,332.94,5050.0,332.2837,332.5529,331.6354,332.0443,5050.0
2016-06-27 13:15:00,332.5,333.26,332.07,332.07,3298.0,331.6055,332.3634,331.1766,331.1766,3298.0
2016-06-27 13:20:00,332.48,332.48,331.96,332.07,950.0,331.5855,331.5855,331.0669,331.1766,950.0
2016-06-27 13:25:00,331.42,334.16,331.34,332.98,40651.0,330.5284,333.261,330.4486,332.0842,40651.0
2016-06-27 13:30:00,332.58,333.0,331.39,332.17,5299.0,331.6853,332.1041,330.4985,331.2764,5299.0
2016-06-27 13:35:00,331.57,331.7,330.8,331.44,5515.0,330.678,330.8076,329.9101,330.5483,5515.0
2016-06-27 13:40:00,331.18,331.55,330.8,331.1,3400.0,330.289,330.658,329.9101,330.2093,3400.0
2016-06-27 13:45:00,331.53,331.96,330.91,331.57,6137.0,330.6381,331.0669,330.0198,330.678,6137.0
2016-06-27 13:50:00,331.11,332.29,331.02,332.06,4121.0,330.2192,331.3961,330.1295,331.1667,4121.0
2016-06-27 13:55:00,331.96,333.01,331.57,333.0,30127.0,331.0669,332.1141,330.678,332.1041,30127.0
2016-06-27 14:00:00,333.05,333.84,332.57,333.05,16452.0,332.154,332.9419,331.6753,332.154,16452.0
2016-06-27 14:05:00,332.87,333.61,332.07,332.92,17352.0,331.9745,332.7125,331.1766,332.0244,17352.0
2016-06-27 14:10:00,332.6,333.98,332.34,332.87,19522.0,331.7052,333.0815,331.4459,331.9745,19522.0
2016-06-27 14:15:00,332.55,333.86,332.47,333.41,14595.0,331.6554,332.9618,331.5756,332.513,14595.0
2016-06-27 14:20:00,333.17,333.64,332.38,332.41,16010.0,332.2737,332.7424,331.4858,331.5157,16010.0
2016-06-27 14:25:00,333.05,334.0,333.0,333.13,9432.0,332.154,333.1015,332.1041,332.2338,9432.0
2016-06-27 14:30:00,333.16,333.64,332.6,332.9,15035.0,332.2637,332.7424,331.7052,332.0044,15035.0
2016-06-27 14:35:00,332.85,333.58,332.67,332.84,13747.0,331.9545,332.6826,331.775,331.9446,13747.0
2016-06-27 14:40:00,332.42,332.69,331.71,332.49,15100.0,331.5257,331.795,330.8176,331.5955,15100.0
2016-06-27 14:45:00,331.86,331.86,330.0,330.39,12105.0,330.9672,330.9672,329.1122,329.5012,12105.0
2016-06-27 14:50:00,330.47,330.83,329.91,330.29,4316.0,329.5809,329.94,329.0225,329.4014,4316.0
2016-06-27 14:55:00,330.18,330.82,329.74,330.41,4588.0,329.2917,329.93,328.8529,329.5211,4588.0
2016-06-27 15:00:00,330.48,331.71,330.23,331.19,29450.0,329.5909,330.8176,329.3416,330.299,29450.0
2016-06-27 15:05:00,330.96,331.81,329.65,330.69,33826.0,330.0696,330.9173,328.7632,329.8004,33826.0
2016-06-27 15:10:00,330.9,332.48,330.78,332.06,16237.0,330.0098,331.5855,329.8901,331.1667,16237.0
2016-06-27 15:15:00,332.07,332.08,330.62,331.04,12127.0,331.1766,331.1866,329.7305,330.1494,12127.0
2016-06-27 15:20:00,330.81,331.08,330.0,330.39,7948.0,329.92,330.1893,329.1122,329.5012,7948.0
2016-06-27 15:25:00,330.12,331.05,329.93,330.69,6121.0,329.2319,330.1594,329.0424,329.8004,6121.0
2016-06-27 15:30:00,330.72,331.97,330.31,331.48,5366.0,329.8303,331.0769,329.4214,330.5882,5366.0
2016-06-27 15:35:00,331.52,333.21,330.99,332.89,23969.0,330.6281,332.3136,330.0995,331.9944,23969.0
2016-06-27 15:40:00,332.65,333.21,331.81,333.0,22120.0,331.7551,332.3136,330.9173,332.1041,22120.0
2016-06-27 15:45:00,333.01,333.01,331.78,332.49,10220.0,332.1141,332.1141,330.8874,331.5955,10220.0
2016-06-27 15:50:00,332.15,332.21,331.33,331.79,20710.0,331.2564,331.3163,330.4386,330.8974,20710.0
2016-06-27 15:55:00,331.58,331.8,330.58,331.05,64564.0,330.688,330.9074,329.6907,330.1594,64564.0
2016-06-28 09:30:00,334.47,337.5,334.47,336.76,35974.0,333.5702,336.592,333.5702,335.854,35974.0
2016-06-28 09:35:00,337.1,337.24,332.97,335.57,27042.0,336.1931,336.3327,332.0742,334.6672,27042.0
2016-06-28 09:40:00,335.5,337.5,335.3,335.5,8396.0,334.5974,336.592,334.398,334.5974,8396.0
2016-06-28 09:45:00,336.34,338.42,336.19,337.69,10628.0,335.4352,337.5096,335.2856,336.7815,10628.0
2016-06-28 09:50:00,336.96,339.36,336.96,337.57,10251.0,336.0535,338.447,336.0535,336.6618,10251.0
2016-06-28 09:55:00,337.56,337.73,335.14,335.29,5794.0,336.6519,336.8214,334.2384,334.388,5794.0
2016-06-28 10:00:00,335.94,337.66,335.1,336.24,7221.0,335.0362,336.7516,334.1985,335.3354,7221.0
2016-06-28 10:05:00,336.75,338.51,336.34,338.0,11511.0,335.8441,337.5993,335.4352,337.0907,11511.0
2016-06-28 10:10:00,338.44,338.84,337.99,338.37,1800.0,337.5295,337.9284,337.0807,337.4597,1800.0
2016-06-28 10:15:00,338.29,339.24,337.93,338.79,18370.0,337.3799,338.3274,337.0209,337.8786,18370.0
2016-06-28 10:20:00,338.79,339.07,337.92,338.13,3100.0,337.8786,338.1578,337.0109,337.2203,3100.0
2016-06-28 10:25:00,337.16,337.53,336.6,336.82,6883.0,336.2529,336.622,335.6945,335.9139,6883.0
2016-06-28 10:30:00,337.32,337.97,336.95,337.85,3100.0,336.4125,337.0608,336.0435,336.9411,3100.0
2016-06-28 10:35:00,337.6,338.36,337.0,337.29,9080.0,336.6918,337.4497,336.0934,336.3826,9080.0
2016-06-28 10:40:00,337.02,338.0,337.02,338.0,2733.0,336.1133,337.0907,336.1133,337.0907,2733.0
2016-06-28 10:45:00,338.39,338.85,338.39,338.85,1500.0,337.4796,337.9384,337.4796,337.9384,1500.0
2016-06-28 10:50:00,338.63,339.23,338.48,339.18,9402.0,337.719,338.3174,337.5694,338.2675,9402.0
2016-06-28 10:55:00,339.24,339.66,339.05,339.06,4972.0,338.3274,338.7462,338.1379,338.1478,4972.0
2016-06-28 11:00:00,339.51,339.87,338.9,338.9,4023.0,338.5966,338.9557,337.9883,337.9883,4023.0
2016-06-28 11:05:00,338.88,339.25,337.58,337.69,6510.0,337.9683,338.3373,336.6718,336.7815,6510.0
2016-06-28 11:10:00,337.62,338.75,337.61,338.05,4325.0,336.7117,337.8387,336.7017,337.1406,4325.0
2016-06-28 11:15:00,338.4,339.05,337.97,338.74,4131.0,337.4896,338.1379,337.0608,337.8287,4131.0
2016-06-28 11:20:00,338.6,338.99,338.48,338.51,1100.0,337.6891,338.078,337.5694,337.5993,1100.0
2016-06-28 11:25:00,337.79,338.17,337.23,337.23,3853.0,336.8813,337.2602,336.3228,336.3228,3853.0
2016-06-28 11:30:00,337.63,337.87,337.21,337.87,600.0,336.7217,336.961,336.3028,336.961,600.0
2016-06-28 11:35:00,337.87,338.12,337.76,337.79,2150.0,336.961,337.2104,336.8513,336.8813,2150.0
2016-06-28 11:40:00,337.7,338.32,337.19,338.32,1700.0,336.7915,337.4098,336.2829,337.4098,1700.0
2016-06-28 11:45:00,338.06,338.55,338.05,338.1,2440.0,337.1505,337.6392,337.1406,337.1904,2440.0
2016-06-28 11:50:00,338.34,340.28,338.17,339.94,6866.0,337.4298,339.3646,337.2602,339.0255,6866.0
2016-06-28 11:55:00,340.3,340.3,338.67,339.43,3605.0,339.3845,339.3845,337.7589,338.5168,3605.0
2016-06-28 12:00:00,339.26,339.26,339.14,339.26,500.0,338.3473,338.3473,338.2276,338.3473,500.0
2016-06-28 12:05:00,338.99,339.32,338.75,339.07,1021.0,338.078,338.4071,337.8387,338.1578,1021.0
2016-06-28 12:10:00,338.93,339.1,338.62,338.62,1800.0,338.0182,338.1877,337.709,337.709,1800.0
2016-06-28 12:15:00,338.61,338.85,337.5,337.5,1200.0,337.699,337.9384,336.592,336.592,1200.0
2016-06-28 12:20:00,337.51,339.18,337.51,338.52,2300.0,336.602,338.2675,336.602,337.6093,2300.0
2016-06-28 12:25:00,338.75,338.82,338.27,338.62,1600.0,337.8387,337.9085,337.36,337.709,1600.0
2016-06-28 12:30:00,338.41,339.46,338.4,339.11,4310.0,337.4996,338.5468,337.4896,338.1977,4310.0
2016-06-28 12:35:00,339.3,339.77,339.02,339.31,4480.0,338.3872,338.8559,338.1079,338.3972,4480.0
2016-06-28 12:40:00,339.35,339.65,338.86,338.86,3201.0,338.4371,338.7363,337.9484,337.9484,3201.0
2016-06-28 12:45:00,339.3,339.3,338.6,338.6,1474.0,338.3872,338.3872,337.6891,337.6891,1474.0
2016-06-28 12:50:00,338.45,338.45,337.98,338.0,1075.0,337.5395,337.5395,337.0707,337.0907,1075.0
2016-06-28 12:55:00,337.98,337.98,337.02,337.28,1600.0,337.0707,337.0707,336.1133,336.3726,1600.0
2016-06-28 13:00:00,337.04,337.48,337.04,337.48,1000.0,336.1333,336.5721,336.1333,336.5721,1000.0
2016-06-28 13:05:00,337.71,338.06,336.95,337.0,2985.0,336.8015,337.1505,336.0435,336.0934,2985.0
2016-06-28 13:10:00,337.16,338.73,337.16,338.62,3210.0,336.2529,337.8187,336.2529,337.709,3210.0
2016-06-28 13:15:00,339.0,339.0,337.45,337.83,1814.0,338.088,338.088,336.5422,336.9211,1814.0
2016-06-28 13:20:00,337.43,338.77,337.43,338.23,1636.0,336.5222,337.8586,336.5222,337.3201,1636.0
2016-06-28 13:25:00,338.23,338.53,337.35,337.35,5383.0,337.3201,337.6193,336.4424,336.4424,5383.0
2016-06-28 13:30:00,337.18,338.15,336.93,337.82,4212.0,336.2729,337.2403,336.0236,336.9112,4212.0
2016-06-28 13:35:00,337.8,338.94,337.8,338.94,4258.0,336.8912,338.0282,336.8912,338.0282,4258.0
2016-06-28 13:40:00,338.57,339.0,338.57,339.0,4000.0,337.6592,338.088,337.6592,338.088,4000.0
2016-06-28 13:45:00,339.0,339.39,338.82,339.0,2082.0,338.088,338.477,337.9085,338.088,2082.0
2016-06-28 13:50:00,338.53,339.08,338.15,339.08,3341.0,337.6193,338.1678,337.2403,338.1678,3341.0
2016-06-28 13:55:00,338.74,338.74,337.85,337.85,2800.0,337.8287,337.8287,336.9411,336.9411,2800.0
2016-06-28 14:00:00,338.1,338.61,338.1,338.32,2100.0,337.1904,337.699,337.1904,337.4098,2100.0
2016-06-28 14:05:00,337.7,338.28,337.7,338.18,900.0,336.7915,337.3699,336.7915,337.2702,900.0
2016-06-28 14:10:00,337.86,338.17,337.17,337.26,4235.0,336.9511,337.2602,336.2629,336.3527,4235.0
2016-06-28 14:15:00,337.31,338.43,337.31,338.23,3100.0,336.4025,337.5195,336.4025,337.3201,3100.0
2016-06-28 14:20:00,338.13,338.13,337.23,337.23,3170.0,337.2203,337.2203,336.3228,336.3228,3170.0
2016-06-28 14:25:00,337.47,338.22,337.47,337.72,2500.0,336.5621,337.3101,336.5621,336.8114,2500.0
2016-06-28 14:30:00,337.87,338.68,337.68,338.63,3554.0,336.961,337.7689,336.7716,337.719,3554.0
2016-06-28 14:35:00,338.67,339.51,338.38,338.87,7600.0,337.7589,338.5966,337.4697,337.9583,7600.0
2016-06-28 14:40:00,338.85,339.0,338.57,338.67,3106.0,337.9384,338.088,337.6592,337.7589,3106.0
2016-06-28 14:45:00,338.77,339.53,338.48,339.39,2875.0,337.8586,338.6166,337.5694,338.477,2875.0
2016-06-28 14:50:00,339.09,339.39,338.49,339.25,6430.0,338.1778,338.477,337.5794,338.3373,6430.0
2016-06-28 14:55:00,339.27,339.94,338.88,338.88,4684.0,338.3573,339.0255,337.9683,337.9683,4684.0
2016-06-28 15:00:00,339.44,340.18,339.34,339.34,7285.0,338.5268,339.2648,338.4271,338.4271,7285.0
2016-06-28 15:05:00,339.74,340.05,339.5,340.05,1780.0,338.826,339.1352,338.5867,339.1352,1780.0
2016-06-28 15:10:00,339.8,340.34,339.42,339.96,6645.0,338.8858,339.4244,338.5069,339.0454,6645.0
2016-06-28 15:15:00,339.96,339.96,339.1,339.12,2100.0,339.0454,339.0454,338.1877,338.2077,2100.0
2016-06-28 15:20:00,339.1,339.1,337.99,338.36,2700.0,338.1877,338.1877,337.0807,337.4497,2700.0
2016-06-28 15:25:00,338.32,338.46,337.49,338.27,10152.0,337.4098,337.5495,336.5821,337.36,10152.0
2016-06-28 15:30:00,338.48,339.27,338.15,339.03,10747.0,337.5694,338.3573,337.2403,338.1179,10747.0
2016-06-28 15:35:00,338.85,339.49,338.59,339.4,9821.0,337.9384,338.5767,337.6791,338.4869,9821.0
2016-06-28 15:40:00,339.25,340.43,339.17,340.43,12392.0,338.3373,339.5142,338.2575,339.5142,12392.0
2016-06-28 15:45:00,340.05,340.43,339.63,339.99,17218.0,339.1352,339.5142,338.7163,339.0753,17218.0
2016-06-28 15:50:00,339.89,340.2,339.53,339.88,19322.0,338.9756,339.2848,338.6166,338.9656,19322.0
2016-06-28 15:55:00,340.02,340.2,339.59,339.93,49659.0,339.1053,339.2848,338.6764,339.0155,49659.0
2016-06-29 09:30:00,343.28,346.64,342.42,345.84,68917.0,342.3565,345.7074,341.4988,344.9096,68917.0
2016-06-29 09:35:00,345.11,347.69,345.05,346.11,31848.0,344.1816,346.7546,344.1217,345.1789,31848.0
2016-06-29 09:40:00,346.45,347.02,344.02,344.56,4685.0,345.518,346.0864,343.0945,343.633,4685.0
2016-06-29 09:45:00,344.56,345.65,343.0,344.65,14878.0,343.633,344.7201,342.0772,343.7228,14878.0
2016-06-29 09:50:00,344.7,345.71,344.06,345.35,18766.0,343.7727,344.7799,343.1344,344.4209,18766.0
2016-06-29 09:55:00,344.49,347.0,344.49,346.61,36275.0,343.5632,346.0665,343.5632,345.6775,36275.0
2016-06-29 10:00:00,346.3,347.5,346.11,346.5,7510.0,345.3684,346.5651,345.1789,345.5678,7510.0
2016-06-29 10:05:00,346.25,347.1,345.61,347.1,24581.0,345.3185,346.1662,344.6802,346.1662,24581.0
2016-06-29 10:10:00,346.47,347.24,345.8,345.8,20274.0,345.5379,346.3058,344.8697,344.8697,20274.0
2016-06-29 10:15:00,345.8,346.71,345.61,346.05,26988.0,344.8697,345.7773,344.6802,345.119,26988.0
2016-06-29 10:20:00,346.29,346.84,346.0,346.42,4217.0,345.3584,345.9069,345.0692,345.488,4217.0
2016-06-29 10:25:00,346.28,347.18,346.12,347.18,2770.0,345.3484,346.246,345.1888,346.246,2770.0
2016-06-29 10:30:00,346.95,348.13,345.44,345.45,51755.0,346.0166,347.1934,344.5107,344.5206,51755.0
2016-06-29 10:35:00,345.68,345.68,344.2,344.43,3574.0,344.75,344.75,343.274,343.5034,3574.0
2016-06-29 10:40:00,344.26,345.07,344.05,344.89,16995.0,343.3338,344.1417,343.1244,343.9622,16995.0
2016-06-29 10:45:00,344.16,344.62,343.36,344.5,23345.0,343.2341,343.6929,342.4363,343.5732,23345.0
2016-06-29 10:50:00,344.56,345.57,344.02,345.57,14152.0,343.633,344.6403,343.0945,344.6403,14152.0
2016-06-29 10:55:00,345.14,345.62,344.73,344.95,7360.0,344.2115,344.6902,343.8026,344.022,7360.0
2016-06-29 11:00:00,345.66,345.85,344.79,345.34,5444.0,344.7301,344.9196,343.8624,344.4109,5444.0
2016-06-29 11:05:00,346.12,346.4,345.65,346.0,5780.0,345.1888,345.4681,344.7201,345.0692,5780.0
2016-06-29 11:10:00,346.0,346.93,345.54,346.08,22458.0,345.0692,345.9967,344.6104,345.149,22458.0
2016-06-29 11:15:00,346.22,347.0,346.0,346.24,12028.0,345.2886,346.0665,345.0692,345.3085,12028.0
2016-06-29 11:20:00,346.71,346.77,345.91,346.02,27538.0,345.7773,345.8371,344.9794,345.0891,27538.0
2016-06-29 11:25:00,346.24,347.65,346.24,347.22,5174.0,345.3085,346.7147,345.3085,346.2859,5174.0
2016-06-29 11:30:00,347.28,347.68,347.22,347.44,2875.0,346.3457,346.7446,346.2859,346.5053,2875.0
2016-06-29 11:35:00,347.7,347.97,346.94,346.99,4398.0,346.7646,347.0339,346.0066,346.0565,4398.0
2016-06-29 11:40:00,347.33,347.58,347.26,347.5,1333.0,346.3956,346.6449,346.3258,346.5651,1333.0
2016-06-29 11:45:00,347.66,347.81,346.31,346.31,2721.0,346.7247,346.8743,345.3783,345.3783,2721.0
2016-06-29 11:50:00,347.39,347.39,346.54,346.56,2100.0,346.4554,346.4554,345.6077,345.6277,2100.0
2016-06-29 11:55:00,347.12,347.43,346.37,346.37,1118.0,346.1862,346.4953,345.4382,345.4382,1118.0
2016-06-29 12:00:00,346.38,346.59,345.43,345.43,1457.0,345.4481,345.6576,344.5007,344.5007,1457.0
2016-06-29 12:05:00,345.71,346.89,345.71,346.89,1000.0,344.7799,345.9568,344.7799,345.9568,1000.0
2016-06-29 12:10:00,346.91,347.45,346.56,347.39,696.0,345.9767,346.5153,345.6277,346.4554,696.0
2016-06-29 12:15:00,347.26,347.47,347.07,347.27,1600.0,346.3258,346.5352,346.1363,346.3358,1600.0
2016-06-29 12:20:00,347.99,348.02,347.43,347.56,2550.0,347.0538,347.0837,346.4953,346.625,2550.0
2016-06-29 12:25:00,347.67,347.77,347.07,347.35,1000.0,346.7347,346.8344,346.1363,346.4155,1000.0
2016-06-29 12:30:00,347.31,347.37,346.99,347.14,1250.0,346.3756,346.4355,346.0565,346.2061,1250.0
2016-06-29 12:35:00,346.91,347.3,346.71,347.3,900.0,345.9767,346.3657,345.7773,346.3657,900.0
2016-06-29 12:40:00,347.39,347.46,347.0,347.0,1958.0,346.4554,346.5252,346.0665,346.0665,1958.0
2016-06-29 12:45:00,347.01,347.38,346.51,346.51,1600.0,346.0765,346.4455,345.5778,345.5778,1600.0
2016-06-29 12:50:00,346.93,347.03,346.36,347.03,600.0,345.9967,346.0964,345.4282,346.0964,600.0
2016-06-29 12:55:00,346.17,346.58,346.07,346.14,557.0,345.2387,345.6476,345.139,345.2088,557.0
2016-06-29 13:00:00,346.2,347.07,346.2,346.55,800.0,345.2686,346.1363,345.2686,345.6177,800.0
2016-06-29 13:05:00,346.9,346.9,346.37,346.57,500.0,345.9667,345.9667,345.4382,345.6376,500.0
2016-06-29 13:10:00,346.67,347.09,345.9,346.79,2900.0,345.7374,346.1562,344.9694,345.857,2900.0
2016-06-29 13:15:00,346.06,346.3,345.83,346.3,500.0,345.129,345.3684,344.8996,345.3684,500.0
2016-06-29 13:20:00,346.18,346.96,346.16,346.96,2094.0,345.2487,346.0266,345.2287,346.0266,2094.0
2016-06-29 13:25:00,347.22,348.09,347.05,347.74,10298.0,346.2859,347.1535,346.1163,346.8045,10298.0
2016-06-29 13:30:00,348.06,348.34,347.32,347.52,7850.0,347.1236,347.4029,346.3856,346.5851,7850.0
2016-06-29 13:35:00,347.34,348.27,347.33,347.33,7179.0,346.4056,347.3331,346.3956,346.3956,7179.0
2016-06-29 13:40:00,347.37,348.36,347.36,347.82,962.0,346.4355,347.4228,346.4255,346.8843,962.0
2016-06-29 13:45:00,347.91,348.63,347.5,347.85,5600.0,346.974,347.6921,346.5651,346.9142,5600.0
2016-06-29 13:50:00,347.87,347.99,347.42,347.42,2450.0,346.9341,347.0538,346.4853,346.4853,2450.0
2016-06-29 13:55:00,347.46,348.04,347.41,347.63,15515.0,346.5252,347.1037,346.4754,346.6948,15515.0
2016-06-29 14:00:00,347.69,348.27,347.63,348.27,61335.0,346.7546,347.3331,346.6948,347.3331,61335.0
2016-06-29 14:05:00,348.18,348.58,348.0,348.37,2000.0,347.2433,347.6422,347.0638,347.4328,2000.0
2016-06-29 14:10:00,348.52,348.93,348.39,348.84,3415.0,347.5824,347.9913,347.4527,347.9015,3415.0
2016-06-29 14:15:00,348.85,349.41,348.36,349.15,4469.0,347.9115,348.47,347.4228,348.2107,4469.0
2016-06-29 14:20:00,349.1,350.6,349.09,350.6,27921.0,348.1608,349.6568,348.1509,349.6568,27921.0
2016-06-29 14:25:00,350.33,350.34,349.43,350.22,7712.0,349.3875,349.3975,348.4899,349.2778,7712.0
2016-06-29 14:30:00,350.49,350.71,350.06,350.06,1300.0,349.5471,349.7665,349.1182,349.1182,1300.0
2016-06-29 14:35:00,349.81,350.16,349.61,350.07,3209.0,348.8689,349.218,348.6695,349.1282,3209.0
2016-06-29 14:40:00,350.04,350.53,349.84,350.52,2557.0,349.0983,349.587,348.8988,349.577,2557.0
2016-06-29 14:45:00,350.65,350.66,349.2,350.29,3913.0,349.7067,349.7166,348.2606,349.3476,3913.0
2016-06-29 14:50:00,349.73,350.21,349.21,349.95,7123.0,348.7891,349.2678,348.2705,349.0085,7123.0
2016-06-29 14:55:00,350.2,350.9,350.13,350.9,3373.0,349.2579,349.956,349.1881,349.956,3373.0
2016-06-29 15:00:00,350.9,351.2,350.67,350.69,7705.0,349.956,350.2552,349.7266,349.7466,7705.0
2016-06-29 15:05:00,350.74,350.91,350.39,350.7,2483.0,349.7964,349.966,349.4474,349.7565,2483.0
2016-06-29 15:10:00,350.72,350.72,349.66,349.98,7131.0,349.7765,349.7765,348.7193,349.0385,7131.0
2016-06-29 15:15:00,349.81,350.09,349.71,349.71,3200.0,348.8689,349.1482,348.7692,348.7692,3200.0
2016-06-29 15:20:00,349.96,350.14,349.14,349.14,5800.0,349.0185,349.198,348.2007,348.2007,5800.0
2016-06-29 15:25:00,349.12,350.15,349.12,349.76,3028.0,348.1808,349.208,348.1808,348.8191,3028.0
2016-06-29 15:30:00,349.83,349.88,349.01,349.88,3131.0,348.8889,348.9387,348.0711,348.9387,3131.0
2016-06-29 15:35:00,349.61,349.91,349.01,349.01,7802.0,348.6695,348.9686,348.0711,348.0711,7802.0
2016-06-29 15:40:00,349.11,349.64,348.08,348.1,16145.0,348.1708,348.6994,347.1436,347.1635,16145.0
2016-06-29 15:45:00,348.22,349.2,348.0,348.56,18692.0,347.2832,348.2606,347.0638,347.6223,18692.0
2016-06-29 15:50:00,348.8,349.11,347.65,347.95,23369.0,347.8616,348.1708,346.7147,347.0139,23369.0
2016-06-29 15:55:00,347.94,348.23,347.45,347.74,34354.0,347.0039,347.2932,346.5153,346.8045,34354.0
2016-06-30 09:30:00,349.55,350.24,346.78,347.96,9749.0,348.6096,349.2978,345.8471,347.0239,9749.0
2016-06-30 09:35:00,347.97,349.9,346.82,347.39,4076.0,347.0339,348.9587,345.887,346.4554,4076.0
2016-06-30 09:40:00,347.29,349.79,347.28,348.9,2500.0,346.3557,348.849,346.3457,347.9614,2500.0
2016-06-30 09:45:00,348.37,348.63,347.8,347.8,1600.0,347.4328,347.6921,346.8643,346.8643,1600.0
2016-06-30 09:50:00,347.58,348.0,346.15,347.28,8788.0,346.6449,347.0638,345.2188,346.3457,8788.0
2016-06-30 09:55:00,347.25,347.74,346.73,347.67,3200.0,346.3158,346.8045,345.7972,346.7347,3200.0
2016-06-30 10:00:00,347.04,348.06,347.03,347.6,4960.0,346.1064,347.1236,346.0964,346.6649,4960.0
2016-06-30 10:05:00,347.21,348.0,347.21,347.7,3856.0,346.2759,347.0638,346.2759,346.7646,3856.0
2016-06-30 10:10:00,348.0,348.0,346.77,347.02,6658.0,347.0638,347.0638,345.8371,346.0864,6658.0
2016-06-30 10:15:00,346.98,347.0,346.19,346.56,3931.0,346.0465,346.0665,345.2587,345.6277,3931.0
2016-06-30 10:20:00,346.38,346.82,345.36,345.5,4842.0,345.4481,345.887,344.4309,344.5705,4842.0
2016-06-30 10:25:00,345.4,345.77,344.75,345.39,4400.0,344.4708,344.8398,343.8225,344.4608,4400.0
2016-06-30 10:30:00,345.59,346.51,345.56,346.51,3000.0,344.6603,345.5778,344.6304,345.5778,3000.0
2016-06-30 10:35:00,346.63,347.0,346.63,346.78,1800.0,345.6975,346.0665,345.6975,345.8471,1800.0
2016-06-30 10:40:00,347.06,348.51,346.46,347.6,18519.0,346.1263,347.5724,345.5279,346.6649,18519.0
2016-06-30 10:45:00,347.49,348.53,347.4,347.65,13560.0,346.5552,347.5924,346.4654,346.7147,13560.0
2016-06-30 10:50:00,346.73,347.97,346.73,347.36,4108.0,345.7972,347.0339,345.7972,346.4255,4108.0
2016-06-30 10:55:00,347.46,347.93,347.46,347.68,1000.0,346.5252,346.994,346.5252,346.7446,1000.0
2016-06-30 11:00:00,347.47,348.0,347.08,347.72,33495.0,346.5352,347.0638,346.1463,346.7845,33495.0
2016-06-30 11:05:00,347.72,348.01,347.6,347.84,4114.0,346.7845,347.0738,346.6649,346.9042,4114.0
2016-06-30 11:10:00,348.44,348.5,346.99,348.0,4719.0,347.5026,347.5624,346.0565,347.0638,4719.0
2016-06-30 11:15:00,348.06,348.46,347.66,347.75,3200.0,347.1236,347.5225,346.7247,346.8145,3200.0
2016-06-30 11:20:00,348.0,348.53,348.0,348.33,8180.0,347.0638,347.5924,347.0638,347.3929,8180.0
2016-06-30 11:25:00,348.73,348.87,348.03,348.87,3500.0,347.7918,347.9314,347.0937,347.9314,3500.0
2016-06-30 11:30:00,348.24,349.42,348.24,349.13,1700.0,347.3031,348.48,347.3031,348.1907,1700.0
2016-06-30 11:35:00,348.33,348.37,348.2,348.37,600.0,347.3929,347.4328,347.2632,347.4328,600.0
2016-06-30 11:40:00,348.37,348.56,347.75,348.56,7304.0,347.4328,347.6223,346.8145,347.6223,7304.0
2016-06-30 11:45:00,348.48,348.49,348.41,348.41,543.0,347.5425,347.5525,347.4727,347.4727,543.0
2016-06-30 11:50:00,348.6,348.81,347.96,348.8,20316.0,347.6622,347.8716,347.0239,347.8616,20316.0
2016-06-30 11:55:00,349.06,349.53,348.73,349.53,2717.0,348.1209,348.5897,347.7918,348.5897,2717.0
2016-06-30 12:00:00,349.16,349.71,348.83,348.9,5325.0,348.2207,348.7692,347.8916,347.9614,5325.0
2016-06-30 12:05:00,348.27,348.85,347.83,347.83,2000.0,347.3331,347.9115,346.8942,346.8942,2000.0
2016-06-30 12:10:00,348.01,348.48,348.01,348.47,575.0,347.0738,347.5425,347.0738,347.5325,575.0
2016-06-30 12:15:00,348.81,349.05,348.8,348.93,890.0,347.8716,348.111,347.8616,347.9913,890.0
2016-06-30 12:20:00,348.64,349.0,348.52,349.0,1590.0,347.7021,348.0611,347.5824,348.0611,1590.0
2016-06-30 12:25:00,349.18,349.43,348.9,349.08,3924.0,348.2406,348.4899,347.9614,348.1409,3924.0
2016-06-30 12:30:00,349.35,349.35,349.03,349.31,1340.0,348.4102,348.4102,348.091,348.3703,1340.0
2016-06-30 12:35:00,348.82,348.87,348.51,348.51,900.0,347.8816,347.9314,347.5724,347.5724,900.0
2016-06-30 12:40:00,348.52,348.52,348.16,348.18,1200.0,347.5824,347.5824,347.2234,347.2433,1200.0
2016-06-30 12:45:00,348.37,348.93,348.33,348.93,1900.0,347.4328,347.9913,347.3929,347.9913,1900.0
2016-06-30 12:50:00,348.81,349.63,348.52,348.52,2907.0,347.8716,348.6894,347.5824,347.5824,2907.0
2016-06-30 12:55:00,349.03,349.03,348.7,348.71,200.0,348.091,348.091,347.7619,347.7719,200.0
2016-06-30 13:00:00,349.33,349.4,348.51,348.87,1906.0,348.3902,348.46,347.5724,347.9314,1906.0
2016-06-30 13:05:00,348.46,349.47,348.46,349.47,2344.0,347.5225,348.5298,347.5225,348.5298,2344.0
2016-06-30 13:10:00,348.85,349.19,348.11,348.58,3694.0,347.9115,348.2506,347.1735,347.6422,3694.0
2016-06-30 13:15:00,348.64,348.96,348.6,348.62,1000.0,347.7021,348.0212,347.6622,347.6821,1000.0
2016-06-30 13:20:00,348.53,348.65,347.7,347.7,1750.0,347.5924,347.712,346.7646,346.7646,1750.0
2016-06-30 13:25:00,347.72,347.76,347.17,347.17,1485.0,346.7845,346.8244,346.236,346.236,1485.0
2016-06-30 13:30:00,347.09,347.69,346.8,347.47,28100.0,346.1562,346.7546,345.867,346.5352,28100.0
2016-06-30 13:35:00,347.47,347.47,346.86,347.1,9670.0,346.5352,346.5352,345.9269,346.1662,9670.0
2016-06-30 13:40:00,347.22,347.74,347.22,347.74,1400.0,346.2859,346.8045,346.2859,346.8045,1400.0
2016-06-30 13:45:00,348.08,348.14,347.91,348.14,905.0,347.1436,347.2034,346.974,347.2034,905.0
2016-06-30 13:50:00,348.16,348.42,348.16,348.42,500.0,347.2234,347.4827,347.2234,347.4827,500.0
2016-06-30 13:55:00,348.3,348.78,348.19,348.74,1200.0,347.363,347.8417,347.2533,347.8018,1200.0
2016-06-30 14:00:00,348.48,349.14,348.48,349.13,2953.0,347.5425,348.2007,347.5425,348.1907,2953.0
2016-06-30 14:05:00,348.89,348.89,348.23,348.66,2315.0,347.9514,347.9514,347.2932,347.722,2315.0
2016-06-30 14:10:00,349.0,349.02,348.0,348.21,7057.0,348.0611,348.081,347.0638,347.2732,7057.0
2016-06-30 14:15:00,348.24,349.18,348.24,349.18,4650.0,347.3031,348.2406,347.3031,348.2406,4650.0
2016-06-30 14:20:00,349.14,349.42,348.79,349.0,1885.0,348.2007,348.48,347.8517,348.0611,1885.0
2016-06-30 14:25:00,349.22,349.22,348.38,348.83,6522.0,348.2805,348.2805,347.4428,347.8916,6522.0
2016-06-30 14:30:00,348.78,349.38,348.78,348.8,1700.0,347.8417,348.4401,347.8417,347.8616,1700.0
2016-06-30 14:35:00,349.16,349.25,348.23,348.97,1804.0,348.2207,348.3104,347.2932,348.0312,1804.0
2016-06-30 14:40:00,348.9,349.45,348.63,349.29,2830.0,347.9614,348.5099,347.6921,348.3503,2830.0
2016-06-30 14:45:00,349.0,349.07,349.0,349.07,600.0,348.0611,348.1309,348.0611,348.1309,600.0
2016-06-30 14:50:00,349.18,349.18,348.58,348.7,2175.0,348.2406,348.2406,347.6422,347.7619,2175.0
2016-06-30 14:55:00,349.07,349.1,348.52,348.53,8519.0,348.1309,348.1608,347.5824,347.5924,8519.0
2016-06-30 15:00:00,348.9,349.46,348.51,348.91,7890.0,347.9614,348.5199,347.5724,347.9713,7890.0
2016-06-30 15:05:00,349.17,349.17,348.09,348.65,15100.0,348.2306,348.2306,347.1535,347.712,15100.0
2016-06-30 15:10:00,348.13,349.0,348.05,348.42,5675.0,347.1934,348.0611,347.1137,347.4827,5675.0
2016-06-30 15:15:00,348.55,348.66,348.02,348.34,7515.0,347.6123,347.722,347.0837,347.4029,7515.0
2016-06-30 15:20:00,348.53,348.96,348.34,348.95,2915.0,347.5924,348.0212,347.4029,348.0112,2915.0
2016-06-30 15:25:00,348.98,349.44,348.77,348.82,6217.0,348.0412,348.4999,347.8317,347.8816,6217.0
2016-06-30 15:30:00,348.81,348.95,348.38,348.91,3500.0,347.8716,348.0112,347.4428,347.9713,3500.0
2016-06-30 15:35:00,348.96,349.09,348.5,348.8,5985.0,348.0212,348.1509,347.5624,347.8616,5985.0
2016-06-30 15:40:00,348.69,349.05,348.38,348.71,11423.0,347.7519,348.111,347.4428,347.7719,11423.0
2016-06-30 15:45:00,348.66,348.78,348.35,348.41,9965.0,347.722,347.8417,347.4128,347.4727,9965.0
2016-06-30 15:50:00,348.07,348.81,347.96,348.35,27540.0,347.1336,347.8716,347.0239,347.4128,27540.0
2016-06-30 15:55:00,348.38,349.32,348.05,349.3,45756.0,347.4428,348.3802,347.1137,348.3603,45756.0
2016-07-01 09:30:00,348.75,350.06,348.52,349.7,11153.0,347.8118,349.1182,347.5824,348.7592,11153.0
2016-07-01 09:35:00,350.0,350.01,348.61,349.0,7215.0,349.0584,349.0684,347.6721,348.0611,7215.0
2016-07-01 09:40:00,349.07,350.4,348.43,350.0,16995.0,348.1309,349.4573,347.4926,349.0584,16995.0
2016-07-01 09:45:00,350.48,352.56,350.21,351.32,17423.0,349.5371,351.6115,349.2678,350.3749,17423.0
2016-07-01 09:50:00,352.01,352.88,351.86,352.62,5840.0,351.063,351.9307,350.9134,351.6714,5840.0
2016-07-01 09:55:00,352.34,353.59,351.85,353.21,25490.0,351.3921,352.6387,350.9034,352.2598,25490.0
2016-07-01 10:00:00,353.6,355.82,353.6,355.75,7574.0,352.6487,354.8627,352.6487,354.7929,7574.0
2016-07-01 10:05:00,355.88,355.89,354.21,354.31,22552.0,354.9226,354.9326,353.2571,353.3568,22552.0
2016-07-01 10:10:00,354.52,356.07,354.46,356.07,18332.0,353.5662,355.1121,353.5064,355.1121,18332.0
2016-07-01 10:15:00,356.07,357.44,355.81,356.59,6450.0,355.1121,356.4784,354.8528,355.6307,6450.0
2016-07-01 10:20:00,357.41,357.51,356.26,356.97,13492.0,356.4485,356.5482,355.3016,356.0097,13492.0
2016-07-01 10:25:00,356.93,358.46,356.3,357.47,6328.0,355.9698,357.4956,355.3415,356.5083,6328.0
2016-07-01 10:30:00,357.88,357.88,356.94,357.49,8282.0,356.9172,356.9172,355.9797,356.5283,8282.0
2016-07-01 10:35:00,357.6,358.5,357.28,357.77,8280.0,356.638,357.5355,356.3188,356.8075,8280.0
2016-07-01 10:40:00,357.81,358.35,357.14,358.04,18765.0,356.8474,357.3859,356.1792,357.0768,18765.0
2016-07-01 10:45:00,357.87,358.34,357.54,358.34,12450.0,356.9072,357.376,356.5781,357.376,12450.0
2016-07-01 10:50:00,358.05,358.72,358.05,358.63,13379.0,357.0867,357.7549,357.0867,357.6652,13379.0
2016-07-01 10:55:00,358.68,359.39,358.04,359.23,13042.0,357.7151,358.4231,357.0768,358.2636,13042.0
2016-07-01 11:00:00,359.16,359.43,358.57,359.34,5262.0,358.1938,358.463,357.6054,358.3733,5262.0
2016-07-01 11:05:00,358.79,359.89,358.75,359.38,32453.0,357.8248,358.9218,357.7849,358.4132,32453.0
2016-07-01 11:10:00,359.37,359.37,357.54,357.57,7140.0,358.4032,358.4032,356.5781,356.608,7140.0
2016-07-01 11:15:00,357.54,358.72,357.2,358.06,25611.0,356.5781,357.7549,356.239,357.0967,25611.0
2016-07-01 11:20:00,358.27,358.88,358.04,358.05,3151.0,357.3062,357.9145,357.0768,357.0867,3151.0
2016-07-01 11:25:00,358.56,358.63,357.51,358.47,10152.0,357.5954,357.6652,356.5482,357.5056,10152.0
2016-07-01 11:30:00,357.84,358.25,357.84,358.15,500.0,356.8773,357.2862,356.8773,357.1865,500.0
2016-07-01 11:35:00,357.91,358.44,357.51,358.44,4250.0,356.9471,357.4757,356.5482,357.4757,4250.0
2016-07-01 11:40:00,357.77,358.28,357.72,357.72,3000.0,356.8075,357.3161,356.7576,356.7576,3000.0
2016-07-01 11:45:00,357.74,357.81,357.55,357.8,5450.0,356.7776,356.8474,356.5881,356.8374,5450.0
2016-07-01 11:50:00,357.66,358.33,357.66,358.03,500.0,356.6978,357.366,356.6978,357.0668,500.0
2016-07-01 11:55:00,358.28,359.0,357.69,359.0,2750.0,357.3161,358.0342,356.7277,358.0342,2750.0
2016-07-01 12:00:00,359.01,359.72,358.89,359.13,4385.0,358.0442,358.7523,357.9245,358.1638,4385.0
2016-07-01 12:05:00,358.89,359.54,358.5,359.1,3855.0,357.9245,358.5727,357.5355,358.1339,3855.0
2016-07-01 12:10:00,359.1,359.3,358.92,359.3,1762.0,358.1339,358.3334,357.9544,358.3334,1762.0
2016-07-01 12:15:00,359.25,359.31,358.8,359.18,4049.0,358.2835,358.3434,357.8347,358.2137,4049.0
2016-07-01 12:20:00,358.77,358.77,357.65,357.83,1700.0,357.8048,357.8048,356.6878,356.8673,1700.0
2016-07-01 12:25:00,357.55,358.11,357.2,358.0,4114.0,356.5881,357.1466,356.239,357.0369,4114.0
2016-07-01 12:30:00,357.74,358.0,357.31,358.0,2155.0,356.7776,357.0369,356.3487,357.0369,2155.0
2016-07-01 12:35:00,358.07,358.19,358.07,358.19,200.0,357.1067,357.2264,357.1067,357.2264,200.0
2016-07-01 12:40:00,358.09,358.09,357.66,358.06,2600.0,357.1266,357.1266,356.6978,357.0967,2600.0
2016-07-01 12:45:00,357.49,357.59,357.19,357.5,3735.0,356.5283,356.628,356.2291,356.5382,3735.0
2016-07-01 12:50:00,357.46,357.67,357.26,357.67,2200.0,356.4983,356.7078,356.2989,356.7078,2200.0
2016-07-01 12:55:00,358.0,358.32,357.65,358.0,3500.0,357.0369,357.356,356.6878,357.0369,3500.0
2016-07-01 13:00:00,357.19,357.89,357.19,357.89,422.0,356.2291,356.9272,356.2291,356.9272,422.0
2016-07-01 13:05:00,358.0,358.33,358.0,358.33,600.0,357.0369,357.366,357.0369,357.366,600.0
2016-07-01 13:10:00,358.53,358.7,358.18,358.5,5233.0,357.5655,357.735,357.2164,357.5355,5233.0
2016-07-01 13:15:00,358.62,358.7,358.33,358.33,3500.0,357.6552,357.735,357.366,357.366,3500.0
2016-07-01 13:20:00,358.12,358.12,357.83,357.83,1700.0,357.1566,357.1566,356.8673,356.8673,1700.0
2016-07-01 13:25:00,357.8,358.4,357.59,357.61,7508.0,356.8374,357.4358,356.628,356.6479,7508.0
2016-07-01 13:30:00,357.46,357.85,357.4,357.85,1500.0,356.4983,356.8873,356.4385,356.8873,1500.0
2016-07-01 13:35:00,357.74,357.83,357.33,357.33,4528.0,356.7776,356.8673,356.3687,356.3687,4528.0
2016-07-01 13:40:00,357.4,358.02,357.4,358.01,1081.0,356.4385,357.0568,356.4385,357.0469,1081.0
2016-07-01 13:45:00,358.01,358.2,357.91,358.2,1800.0,357.0469,357.2363,356.9471,357.2363,1800.0
2016-07-01 13:50:00,358.03,358.26,357.58,357.91,3841.0,357.0668,357.2962,356.618,356.9471,3841.0
2016-07-01 13:55:00,357.8,358.15,357.44,357.7,4671.0,356.8374,357.1865,356.4784,356.7377,4671.0
2016-07-01 14:00:00,358.03,358.95,357.73,358.82,5432.0,357.0668,357.9843,356.7676,357.8547,5432.0
2016-07-01 14:05:00,359.0,359.36,358.57,358.96,1066.0,358.0342,358.3932,357.6054,357.9943,1066.0
2016-07-01 14:10:00,359.04,359.04,358.0,358.0,4256.0,358.0741,358.0741,357.0369,357.0369,4256.0
2016-07-01 14:15:00,358.0,358.0,357.1,357.1,2400.0,357.0369,357.0369,356.1393,356.1393,2400.0
2016-07-01 14:20:00,357.08,357.59,357.05,357.59,5640.0,356.1194,356.628,356.0894,356.628,5640.0
2016-07-01 14:25:00,357.62,358.1,357.42,357.81,3300.0,356.6579,357.1366,356.4584,356.8474,3300.0
2016-07-01 14:30:00,357.43,357.71,357.35,357.35,3902.0,356.4684,356.7477,356.3886,356.3886,3902.0
2016-07-01 14:35:00,357.16,358.05,357.03,357.98,5879.0,356.1991,357.0867,356.0695,357.0169,5879.0
2016-07-01 14:40:00,357.85,358.33,357.32,358.0,9426.0,356.8873,357.366,356.3587,357.0369,9426.0
2016-07-01 14:45:00,358.0,358.56,358.0,358.23,3550.0,357.0369,357.5954,357.0369,357.2663,3550.0
2016-07-01 14:50:00,358.4,358.56,357.47,358.0,9331.0,357.4358,357.5954,356.5083,357.0369,9331.0
2016-07-01 14:55:00,357.98,358.65,357.97,358.5,1800.0,357.0169,357.6851,357.007,357.5355,1800.0
2016-07-01 15:00:00,358.2,359.34,358.2,359.24,3450.0,357.2363,358.3733,357.2363,358.2735,3450.0
2016-07-01 15:05:00,358.95,359.27,358.95,359.09,1300.0,357.9843,358.3035,357.9843,358.124,1300.0
2016-07-01 15:10:00,359.08,359.08,358.34,358.99,4017.0,358.114,358.114,357.376,358.0242,4017.0
2016-07-01 15:15:00,358.84,359.37,358.69,359.2,8400.0,357.8746,358.4032,357.725,358.2337,8400.0
2016-07-01 15:20:00,359.28,359.29,358.5,358.54,7900.0,358.3134,358.3234,357.5355,357.5754,7900.0
2016-07-01 15:25:00,358.65,358.94,358.41,358.54,7697.0,357.6851,357.9744,357.4458,357.5754,7697.0
2016-07-01 15:30:00,358.87,359.19,358.43,359.16,4551.0,357.9045,358.2237,357.4657,358.1938,4551.0
2016-07-01 15:35:00,358.85,359.34,357.92,358.68,7100.0,357.8846,358.3733,356.9571,357.7151,7100.0
2016-07-01 15:40:00,358.44,358.85,358.03,358.11,5800.0,357.4757,357.8846,357.0668,357.1466,5800.0
2016-07-01 15:45:00,358.44,358.9,358.13,358.31,7540.0,357.4757,357.9345,357.1665,357.3461,7540.0
2016-07-01 15:50:00,358.54,358.93,358.37,358.66,12481.0,357.5754,357.9644,357.4059,357.6951,12481.0
2016-07-01 15:55:00,358.64,359.15,358.48,358.51,40507.0,357.6752,358.1838,357.5156,357.5455,40507.0
2016-07-05 09:30:00,362.25,363.18,358.01,359.2,22053.0,361.2755,362.2029,357.0469,358.2337,22053.0
2016-07-05 09:35:00,359.13,359.13,356.45,356.97,21565.0,358.1638,358.1638,355.4911,356.0097,21565.0
2016-07-05 09:40:00,357.34,358.1,356.14,356.15,4134.0,356.3787,357.1366,355.1819,355.1919,4134.0
2016-07-05 09:45:00,356.96,359.38,356.4,359.25,11385.0,355.9997,358.4132,355.4412,358.2835,11385.0
2016-07-05 09:50:00,358.65,359.04,358.09,358.25,7987.0,357.6851,358.0741,357.1266,357.2862,7987.0
2016-07-05 09:55:00,358.34,359.4,358.2,359.01,23920.0,357.376,358.4331,357.2363,358.0442,23920.0
2016-07-05 10:00:00,359.55,359.99,358.19,358.25,8841.0,358.5827,359.0215,357.2264,357.2862,8841.0
2016-07-05 10:05:00,358.38,358.94,357.05,358.55,10295.0,357.4159,357.9744,356.0894,357.5854,10295.0
2016-07-05 10:10:00,358.48,359.91,357.09,359.91,12232.0,357.5156,358.9417,356.1293,358.9417,12232.0
2016-07-05 10:15:00,358.86,359.98,358.72,359.59,19026.0,357.8946,359.0116,357.7549,358.6226,19026.0
2016-07-05 10:20:00,359.57,360.82,359.28,360.36,12746.0,358.6027,359.8493,358.3134,359.3905,12746.0
2016-07-05 10:25:00,360.5,360.91,359.77,360.27,4342.0,359.5302,359.9391,358.8021,359.3008,4342.0
2016-07-05 10:30:00,359.68,360.96,359.68,360.7,6857.0,358.7124,359.9889,358.7124,359.7296,6857.0
2016-07-05 10:35:00,360.7,360.92,360.02,360.54,10068.0,359.7296,359.949,359.0514,359.5701,10068.0
2016-07-05 10:40:00,360.63,361.08,359.64,359.64,6115.0,359.6598,360.1086,358.6725,358.6725,6115.0
2016-07-05 10:45:00,359.37,359.62,358.11,358.59,4550.0,358.4032,358.6525,357.1466,357.6253,4550.0
2016-07-05 10:50:00,358.27,358.27,357.4,357.41,7261.0,357.3062,357.3062,356.4385,356.4485,7261.0
2016-07-05 10:55:00,357.48,357.96,357.01,357.95,7892.0,356.5183,356.997,356.0495,356.987,7892.0
2016-07-05 11:00:00,357.51,357.66,356.77,357.05,2920.0,356.5482,356.6978,355.8102,356.0894,2920.0
2016-07-05 11:05:00,357.0,358.1,357.0,358.05,5019.0,356.0396,357.1366,356.0396,357.0867,5019.0
2016-07-05 11:10:00,358.05,358.05,356.85,356.86,1026.0,357.0867,357.0867,355.89,355.9,1026.0
2016-07-05 11:15:00,357.39,358.8,357.28,358.37,6059.0,356.4285,357.8347,356.3188,357.4059,6059.0
2016-07-05 11:20:00,358.66,358.97,357.72,358.96,11485.0,357.6951,358.0043,356.7576,357.9943,11485.0
2016-07-05 11:25:00,358.47,359.58,358.47,359.2,6690.0,357.5056,358.6126,357.5056,358.2337,6690.0
2016-07-05 11:30:00,358.74,359.43,358.41,359.04,3150.0,357.7749,358.463,357.4458,358.0741,3150.0
2016-07-05 11:35:00,358.98,358.98,357.58,358.07,1300.0,358.0142,358.0142,356.618,357.1067,1300.0
2016-07-05 11:40:00,358.06,358.07,356.52,356.52,855.0,357.0967,357.1067,355.5609,355.5609,855.0
2016-07-05 11:45:00,356.69,356.69,356.48,356.55,400.0,355.7304,355.7304,355.521,355.5908,400.0
2016-07-05 11:50:00,356.41,356.42,355.73,356.31,4423.0,355.4512,355.4611,354.773,355.3514,4423.0
2016-07-05 11:55:00,356.31,357.15,356.18,357.15,1000.0,355.3514,356.1892,355.2218,356.1892,1000.0
2016-07-05 12:00:00,357.47,357.72,357.15,357.72,610.0,356.5083,356.7576,356.1892,356.7576,610.0
2016-07-05 12:05:00,357.94,358.15,356.96,356.96,1589.0,356.977,357.1865,355.9997,355.9997,1589.0
2016-07-05 12:10:00,357.22,357.38,357.22,357.28,1900.0,356.259,356.4186,356.259,356.3188,1900.0
2016-07-05 12:15:00,357.01,357.76,356.94,357.76,2150.0,356.0495,356.7975,355.9797,356.7975,2150.0
2016-07-05 12:20:00,357.61,357.83,357.38,357.83,1900.0,356.6479,356.8673,356.4186,356.8673,1900.0
2016-07-05 12:25:00,357.83,358.42,357.44,357.94,2690.0,356.8673,357.4558,356.4784,356.977,2690.0
2016-07-05 12:30:00,357.5,358.07,357.49,357.95,860.0,356.5382,357.1067,356.5283,356.987,860.0
2016-07-05 12:35:00,357.89,358.43,357.2,357.4,1500.0,356.9272,357.4657,356.239,356.4385,1500.0
2016-07-05 12:40:00,357.4,357.4,357.4,357.4,0.0,356.4385,356.4385,356.4385,356.4385,0.0
2016-07-05 12:45:00,357.81,357.94,357.51,357.94,1980.0,356.8474,356.977,356.5482,356.977,1980.0
2016-07-05 12:50:00,357.53,357.83,357.0,357.0,849.0,356.5681,356.8673,356.0396,356.0396,849.0
2016-07-05 12:55:00,356.7,357.08,356.7,357.08,200.0,355.7404,356.1194,355.7404,356.1194,200.0
2016-07-05 13:00:00,356.5,356.5,356.11,356.11,300.0,355.5409,355.5409,355.152,355.152,300.0
2016-07-05 13:05:00,356.55,357.47,356.55,357.47,900.0,355.5908,356.5083,355.5908,356.5083,900.0
2016-07-05 13:10:00,356.73,357.45,356.73,357.1,1200.0,355.7703,356.4884,355.7703,356.1393,1200.0
2016-07-05 13:15:00,356.73,357.35,356.72,357.0,1876.0,355.7703,356.3886,355.7603,356.0396,1876.0
2016-07-05 13:20:00,356.81,357.52,356.81,357.17,1800.0,355.8501,356.5582,355.8501,356.2091,1800.0
2016-07-05 13:25:00,357.12,357.57,357.12,357.57,2205.0,356.1593,356.608,356.1593,356.608,2205.0
2016-07-05 13:30:00,357.25,357.34,356.46,356.46,2750.0,356.2889,356.3787,355.501,355.501,2750.0
2016-07-05 13:35:00,356.56,357.08,355.81,355.95,4100.0,355.6008,356.1194,354.8528,354.9924,4100.0
2016-07-05 13:40:00,356.17,356.65,355.88,356.17,3295.0,355.2118,355.6905,354.9226,355.2118,3295.0
2016-07-05 13:45:00,356.38,356.49,355.83,356.29,3100.0,355.4212,355.5309,354.8727,355.3315,3100.0
2016-07-05 13:50:00,356.41,356.41,356.41,356.41,100.0,355.4512,355.4512,355.4512,355.4512,100.0
2016-07-05 13:55:00,356.27,356.59,355.82,356.59,3387.0,355.3115,355.6307,354.8627,355.6307,3387.0
2016-07-05 14:00:00,356.61,356.83,356.61,356.83,900.0,355.6506,355.87,355.6506,355.87,900.0
2016-07-05 14:05:00,356.71,356.83,356.01,356.48,3460.0,355.7504,355.87,355.0522,355.521,3460.0
2016-07-05 14:10:00,356.7,357.83,356.7,357.83,1993.0,355.7404,356.8673,355.7404,356.8673,1993.0
2016-07-05 14:15:00,357.81,357.81,357.13,357.27,1000.0,356.8474,356.8474,356.1692,356.3088,1000.0
2016-07-05 14:20:00,357.11,357.21,356.59,357.0,3373.0,356.1493,356.249,355.6307,356.0396,3373.0
2016-07-05 14:25:00,356.71,357.04,356.04,356.04,1096.0,355.7504,356.0795,355.0822,355.0822,1096.0
2016-07-05 14:30:00,356.34,356.58,356.34,356.55,900.0,355.3814,355.6207,355.3814,355.5908,900.0
2016-07-05 14:35:00,356.4,356.75,356.34,356.67,3250.0,355.4412,355.7902,355.3814,355.7105,3250.0
2016-07-05 14:40:00,356.24,356.75,356.24,356.73,1100.0,355.2816,355.7902,355.2816,355.7703,1100.0
2016-07-05 14:45:00,356.98,356.98,355.91,356.12,2846.0,356.0196,356.0196,354.9525,355.1619,2846.0
2016-07-05 14:50:00,355.75,356.77,355.5,356.77,3710.0,354.7929,355.8102,354.5436,355.8102,3710.0
2016-07-05 14:55:00,356.69,356.69,356.29,356.52,300.0,355.7304,355.7304,355.3315,355.5609,300.0
2016-07-05 15:00:00,356.54,357.15,356.31,357.0,2704.0,355.5808,356.1892,355.3514,356.0396,2704.0
2016-07-05 15:05:00,357.01,357.09,356.67,356.87,2966.0,356.0495,356.1293,355.7105,355.9099,2966.0
2016-07-05 15:10:00,357.03,357.2,356.75,356.75,3030.0,356.0695,356.239,355.7902,355.7902,3030.0
2016-07-05 15:15:00,356.74,358.24,356.74,358.24,4282.0,355.7803,357.2762,355.7803,357.2762,4282.0
2016-07-05 15:20:00,357.99,359.0,357.99,358.97,3656.0,357.0269,358.0342,357.0269,358.0043,3656.0
2016-07-05 15:25:00,358.68,359.23,358.68,359.23,10260.0,357.7151,358.2636,357.7151,358.2636,10260.0
2016-07-05 15:30:00,359.2,359.96,359.17,359.96,6580.0,358.2337,358.9916,358.2037,358.9916,6580.0
2016-07-05 15:35:00,360.26,360.99,359.93,360.63,8122.0,359.2908,360.0188,358.9617,359.6598,8122.0
2016-07-05 15:40:00,360.93,361.34,360.34,361.11,23959.0,359.959,360.3679,359.3706,360.1385,23959.0
2016-07-05 15:45:00,361.18,361.75,360.63,361.74,16843.0,360.2083,360.7768,359.6598,360.7668,16843.0
2016-07-05 15:50:00,361.01,361.4,359.66,359.94,20213.0,360.0388,360.4277,358.6924,358.9717,20213.0
2016-07-05 15:55:00,359.94,360.02,359.33,359.62,29530.0,358.9717,359.0514,358.3633,358.6525,29530.0
2016-07-06 09:30:00,357.9,359.38,356.2,358.58,8756.0,356.9372,358.4132,355.2417,357.6153,8756.0
2016-07-06 09:35:00,358.51,358.52,356.1,356.1,4521.0,357.5455,357.5555,355.142,355.142,4521.0
2016-07-06 09:40:00,356.84,357.87,355.61,357.14,4905.0,355.88,356.9072,354.6533,356.1792,4905.0
2016-07-06 09:45:00,358.29,358.66,356.1,357.72,6700.0,357.3261,357.6951,355.142,356.7576,6700.0
2016-07-06 09:50:00,358.19,360.49,357.88,360.49,11862.0,357.2264,359.5202,356.9172,359.5202,11862.0
2016-07-06 09:55:00,359.75,361.0,359.55,360.33,14300.0,358.7822,360.0288,358.5827,359.3606,14300.0
2016-07-06 10:00:00,360.95,362.12,360.7,361.2,4088.0,359.9789,361.1458,359.7296,360.2283,4088.0
2016-07-06 10:05:00,360.76,360.9,359.94,360.37,8050.0,359.7895,359.9291,358.9717,359.4005,8050.0
2016-07-06 10:10:00,360.49,360.49,359.17,360.32,2791.0,359.5202,359.5202,358.2037,359.3506,2791.0
2016-07-06 10:15:00,360.35,360.96,359.01,359.02,4084.0,359.3806,359.9889,358.0442,358.0541,4084.0
2016-07-06 10:20:00,359.47,360.17,359.35,359.62,2745.0,358.5029,359.201,358.3833,358.6525,2745.0
2016-07-06 10:25:00,359.57,360.61,359.22,359.23,1900.0,358.6027,359.6399,358.2536,358.2636,1900.0
2016-07-06 10:30:00,359.46,360.28,358.76,359.49,15107.0,358.493,359.3108,357.7948,358.5229,15107.0
2016-07-06 10:35:00,359.39,360.63,359.29,360.52,13277.0,358.4231,359.6598,358.3234,359.5501,13277.0
2016-07-06 10:40:00,360.4,362.0,360.4,361.22,1900.0,359.4304,361.0261,359.4304,360.2482,1900.0
2016-07-06 10:45:00,361.13,362.5,360.91,361.99,4079.0,360.1585,361.5248,359.9391,361.0162,4079.0
2016-07-06 10:50:00,362.35,363.66,362.27,363.16,34257.0,361.3752,362.6817,361.2954,362.183,34257.0
2016-07-06 10:55:00,362.96,363.14,361.86,361.86,3340.0,361.9835,362.1631,360.8865,360.8865,3340.0
2016-07-06 11:00:00,362.3,363.52,362.2,362.9,5307.0,361.3253,362.542,361.2256,361.9237,5307.0
2016-07-06 11:05:00,362.5,363.21,361.87,362.96,22862.0,361.5248,362.2329,360.8965,361.9835,22862.0
2016-07-06 11:10:00,363.43,364.0,363.43,363.96,18341.0,362.4523,363.0207,362.4523,362.9809,18341.0
2016-07-06 11:15:00,363.77,364.55,363.12,364.04,15960.0,362.7914,363.5693,362.1431,363.0606,15960.0
2016-07-06 11:20:00,364.36,364.49,363.5,363.71,6070.0,363.3798,363.5094,362.5221,362.7315,6070.0
2016-07-06 11:25:00,363.89,364.87,363.84,364.44,26693.0,362.911,363.8884,362.8612,363.4596,26693.0
2016-07-06 11:30:00,364.29,364.75,364.0,364.47,11593.0,363.31,363.7687,363.0207,363.4895,11593.0
2016-07-06 11:35:00,363.98,364.8,363.58,364.41,8904.0,363.0008,363.8186,362.6019,363.4296,8904.0
2016-07-06 11:40:00,364.63,365.43,364.5,365.24,9871.0,363.649,364.4469,363.5194,364.2574,9871.0
2016-07-06 11:45:00,365.18,366.7,365.11,366.57,20560.0,364.1976,365.7135,364.1278,365.5838,20560.0
2016-07-06 11:50:00,366.47,368.0,366.0,367.21,29317.0,365.4841,367.01,365.0154,366.2221,29317.0
2016-07-06 11:55:00,367.47,368.33,367.16,367.5,24187.0,366.4814,367.3391,366.1722,366.5113,24187.0
2016-07-06 12:00:00,367.5,368.91,367.49,368.62,5995.0,366.5113,367.9175,366.5014,367.6283,5995.0
2016-07-06 12:05:00,368.67,369.27,367.92,367.92,8710.0,367.6782,368.2766,366.9302,366.9302,8710.0
2016-07-06 12:10:00,368.31,369.12,368.05,368.42,12080.0,367.3191,368.127,367.0598,367.4289,12080.0
2016-07-06 12:15:00,368.42,368.73,368.23,368.28,4150.0,367.4289,367.738,367.2394,367.2892,4150.0
2016-07-06 12:20:00,368.71,369.7,368.52,368.67,9175.0,367.7181,368.7054,367.5286,367.6782,9175.0
2016-07-06 12:25:00,368.2,368.75,368.19,368.44,1820.0,367.2094,367.758,367.1995,367.4488,1820.0
2016-07-06 12:30:00,368.58,369.76,368.58,369.22,7775.0,367.5884,368.7652,367.5884,368.2267,7775.0
2016-07-06 12:35:00,369.64,369.95,369.18,369.61,10290.0,368.6456,368.9547,368.1868,368.6157,10290.0
2016-07-06 12:40:00,369.64,370.46,369.64,369.73,7074.0,368.6456,369.4634,368.6456,368.7353,7074.0
2016-07-06 12:45:00,369.84,369.97,368.6,369.79,13248.0,368.845,368.9747,367.6084,368.7952,13248.0
2016-07-06 12:50:00,369.82,370.03,369.06,369.96,5239.0,368.8251,369.0345,368.0671,368.9647,5239.0
2016-07-06 12:55:00,369.65,369.72,369.31,369.66,3192.0,368.6555,368.7254,368.3165,368.6655,3192.0
2016-07-06 13:00:00,369.78,370.4,369.77,370.0,4199.0,368.7852,369.4035,368.7752,369.0046,4199.0
2016-07-06 13:05:00,369.75,369.75,368.74,369.72,3498.0,368.7553,368.7553,367.748,368.7254,3498.0
2016-07-06 13:10:00,369.69,370.39,369.68,370.09,1200.0,368.6954,369.3936,368.6855,369.0944,1200.0
2016-07-06 13:15:00,369.85,369.85,368.83,369.2,2400.0,368.855,368.855,367.8377,368.2068,2400.0
2016-07-06 13:20:00,369.12,369.62,368.49,368.49,4767.0,368.127,368.6256,367.4987,367.4987,4767.0
2016-07-06 13:25:00,368.44,368.69,368.2,368.69,1780.0,367.4488,367.6981,367.2094,367.6981,1780.0
2016-07-06 13:30:00,369.03,369.45,368.68,369.22,2050.0,368.0372,368.4561,367.6882,368.2267,2050.0
2016-07-06 13:35:00,369.2,369.56,369.13,369.24,3700.0,368.2068,368.5658,368.1369,368.2466,3700.0
2016-07-06 13:40:00,369.02,369.27,368.42,368.44,5800.0,368.0272,368.2766,367.4289,367.4488,5800.0
2016-07-06 13:45:00,368.4,368.4,367.77,368.15,3800.0,367.4089,367.4089,366.7806,367.1596,3800.0
2016-07-06 13:50:00,368.27,368.63,368.0,368.08,2348.0,367.2793,367.6383,367.01,367.0898,2348.0
2016-07-06 13:55:00,367.86,367.86,367.15,367.15,1200.0,366.8704,366.8704,366.1623,366.1623,1200.0
2016-07-06 14:00:00,367.29,367.96,366.34,367.96,9357.0,366.3019,366.9701,365.3544,366.9701,9357.0
2016-07-06 14:05:00,368.11,369.18,367.51,369.18,8650.0,367.1197,368.1868,366.5213,368.1868,8650.0
2016-07-06 14:10:00,369.27,369.3,367.74,368.08,11266.0,368.2766,368.3065,366.7507,367.0898,11266.0
2016-07-06 14:15:00,368.25,369.2,367.54,369.12,7584.0,367.2593,368.2068,366.5512,368.127,7584.0
2016-07-06 14:20:00,369.29,369.97,368.53,368.59,3680.0,368.2965,368.9747,367.5386,367.5984,3680.0
2016-07-06 14:25:00,368.7,368.99,368.07,368.07,3300.0,367.7081,367.9973,367.0798,367.0798,3300.0
2016-07-06 14:30:00,367.63,368.7,367.63,368.57,4292.0,366.641,367.7081,366.641,367.5784,4292.0
2016-07-06 14:35:00,368.76,369.6,368.57,369.57,3400.0,367.7679,368.6057,367.5784,368.5758,3400.0
2016-07-06 14:40:00,369.86,369.86,369.02,369.36,5784.0,368.865,368.865,368.0272,368.3663,5784.0
2016-07-06 14:45:00,369.25,369.58,368.78,369.44,3966.0,368.2566,368.5857,367.7879,368.4461,3966.0
2016-07-06 14:50:00,369.13,370.97,369.13,370.41,8949.0,368.1369,369.972,368.1369,369.4135,8949.0
2016-07-06 14:55:00,370.35,370.9,369.74,370.24,13821.0,369.3537,369.9022,368.7453,369.244,13821.0
2016-07-06 15:00:00,369.99,370.78,369.57,370.77,5350.0,368.9946,369.7825,368.5758,369.7725,5350.0
2016-07-06 15:05:00,370.7,370.7,370.19,370.43,4600.0,369.7027,369.7027,369.1941,369.4334,4600.0
2016-07-06 15:10:00,370.16,370.64,369.78,369.96,7800.0,369.1642,369.6429,368.7852,368.9647,7800.0
2016-07-06 15:15:00,369.77,370.14,369.77,370.13,7000.0,368.7752,369.1442,368.7752,369.1343,7000.0
2016-07-06 15:20:00,370.13,370.13,369.34,369.52,12260.0,369.1343,369.1343,368.3464,368.5259,12260.0
2016-07-06 15:25:00,369.35,370.19,369.15,370.0,10898.0,368.3563,369.1941,368.1569,369.0046,10898.0
2016-07-06 15:30:00,370.03,370.92,369.87,370.9,9109.0,369.0345,369.9221,368.875,369.9022,9109.0
2016-07-06 15:35:00,370.87,370.98,370.57,370.94,15400.0,369.8723,369.982,369.5731,369.9421,15400.0
2016-07-06 15:40:00,370.9,370.96,369.65,370.67,17233.0,369.9022,369.962,368.6555,369.6728,17233.0
2016-07-06 15:45:00,370.76,371.16,370.63,371.0,18299.0,369.7626,370.1615,369.6329,370.0019,18299.0
2016-07-06 15:50:00,371.08,372.28,371.08,372.07,38894.0,370.0817,371.2785,370.0817,371.069,38894.0
2016-07-06 15:55:00,372.24,372.44,371.2,371.57,41290.0,371.2386,371.438,370.2014,370.5704,41290.0
2016-07-07 09:30:00,370.87,371.34,369.09,369.9,12224.0,369.8723,370.341,368.097,368.9049,12224.0
2016-07-07 09:35:00,370.58,370.58,368.98,369.04,8501.0,369.583,369.583,367.9873,368.0472,8501.0
2016-07-07 09:40:00,368.72,371.01,368.69,369.3,11950.0,367.728,370.0119,367.6981,368.3065,11950.0
2016-07-07 09:45:00,369.5,371.48,369.35,371.0,30500.0,368.5059,370.4806,368.3563,370.0019,30500.0
2016-07-07 09:50:00,371.0,372.16,370.61,371.91,12640.0,370.0019,371.1588,369.613,370.9095,12640.0
2016-07-07 09:55:00,372.1,372.29,370.49,370.91,29050.0,371.099,371.2884,369.4933,369.9122,29050.0
2016-07-07 10:00:00,370.92,370.92,368.55,368.82,9300.0,369.9221,369.9221,367.5585,367.8278,9300.0
2016-07-07 10:05:00,368.58,369.19,365.64,366.83,26917.0,367.5884,368.1968,364.6563,365.8431,26917.0
2016-07-07 10:10:00,366.13,367.61,366.13,367.37,4150.0,365.145,366.621,365.145,366.3817,4150.0
2016-07-07 10:15:00,367.6,368.94,367.58,368.17,8195.0,366.6111,367.9475,366.5911,367.1795,8195.0
2016-07-07 10:20:00,368.1,368.42,366.73,367.74,33353.0,367.1097,367.4289,365.7434,366.7507,33353.0
2016-07-07 10:25:00,367.7,367.95,366.66,366.75,3007.0,366.7108,366.9601,365.6736,365.7633,3007.0
2016-07-07 10:30:00,367.4,368.17,367.29,368.17,2157.0,366.4116,367.1795,366.3019,367.1795,2157.0
2016-07-07 10:35:00,368.49,368.8,367.87,368.44,15408.0,367.4987,367.8078,366.8803,367.4488,15408.0
2016-07-07 10:40:00,368.45,368.76,366.79,366.79,14735.0,367.4588,367.7679,365.8032,365.8032,14735.0
2016-07-07 10:45:00,367.51,368.11,367.5,367.87,11300.0,366.5213,367.1197,366.5113,366.8803,11300.0
2016-07-07 10:50:00,368.07,368.3,366.79,368.2,22545.0,367.0798,367.3092,365.8032,367.2094,22545.0
2016-07-07 10:55:00,367.67,367.94,367.22,367.62,1210.0,366.6809,366.9501,366.2321,366.631,1210.0
2016-07-07 11:00:00,367.28,367.28,366.0,366.0,7325.0,366.2919,366.2919,365.0154,365.0154,7325.0
2016-07-07 11:05:00,365.93,366.45,365.19,366.45,12334.0,364.9456,365.4642,364.2075,365.4642,12334.0
2016-07-07 11:10:00,366.23,367.42,366.03,366.87,19549.0,365.2447,366.4315,365.0453,365.883,19549.0
2016-07-07 11:15:00,366.88,368.19,366.71,366.71,23243.0,365.893,367.1995,365.7235,365.7235,23243.0
2016-07-07 11:20:00,366.91,367.23,365.45,365.45,21061.0,365.9229,366.2421,364.4668,364.4668,21061.0
2016-07-07 11:25:00,365.3,366.47,365.29,366.47,13600.0,364.3172,365.4841,364.3073,365.4841,13600.0
2016-07-07 11:30:00,365.91,366.55,365.28,365.7,23450.0,364.9256,365.5639,364.2973,364.7162,23450.0
2016-07-07 11:35:00,366.38,367.14,366.25,366.96,12827.0,365.3943,366.1523,365.2647,365.9728,12827.0
2016-07-07 11:40:00,366.44,366.76,365.75,366.01,14250.0,365.4542,365.7733,364.766,365.0253,14250.0
2016-07-07 11:45:00,366.02,366.33,365.02,365.32,14212.0,365.0353,365.3445,364.038,364.3372,14212.0
2016-07-07 11:50:00,365.18,365.97,365.02,365.31,34814.0,364.1976,364.9854,364.038,364.3272,34814.0
2016-07-07 11:55:00,365.54,366.42,365.3,366.41,10700.0,364.5566,365.4342,364.3172,365.4243,10700.0
2016-07-07 12:00:00,366.45,367.1,366.24,366.97,9743.0,365.4642,366.1124,365.2547,365.9828,9743.0
2016-07-07 12:05:00,366.97,366.97,365.57,365.62,2608.0,365.9828,365.9828,364.5865,364.6364,2608.0
2016-07-07 12:10:00,366.41,366.86,365.57,366.1,950.0,365.4243,365.873,364.5865,365.1151,950.0
2016-07-07 12:15:00,365.68,367.01,365.68,366.74,1000.0,364.6962,366.0226,364.6962,365.7534,1000.0
2016-07-07 12:20:00,366.9,367.5,366.62,366.89,600.0,365.9129,366.5113,365.6337,365.903,600.0
2016-07-07 12:25:00,366.32,366.7,366.0,366.7,3150.0,365.3345,365.7135,365.0154,365.7135,3150.0
2016-07-07 12:30:00,366.71,366.72,365.83,366.16,19627.0,365.7235,365.7334,364.8458,365.1749,19627.0
2016-07-07 12:35:00,365.95,366.41,365.95,366.41,600.0,364.9655,365.4243,364.9655,365.4243,600.0
2016-07-07 12:40:00,366.4,366.4,366.31,366.35,400.0,365.4143,365.4143,365.3245,365.3644,400.0
2016-07-07 12:45:00,366.69,366.73,365.1,365.75,2100.0,365.7035,365.7434,364.1178,364.766,2100.0
2016-07-07 12:50:00,365.85,365.85,365.27,365.32,1000.0,364.8658,364.8658,364.2873,364.3372,1000.0
2016-07-07 12:55:00,365.08,366.05,364.98,364.98,10432.0,364.0978,365.0652,363.9981,363.9981,10432.0
2016-07-07 13:00:00,364.89,364.89,364.15,364.15,2900.0,363.9083,363.9083,363.1703,363.1703,2900.0
2016-07-07 13:05:00,364.08,365.3,364.07,365.24,2710.0,363.1005,364.3172,363.0906,364.2574,2710.0
2016-07-07 13:10:00,364.81,365.8,364.27,365.8,1749.0,363.8286,364.8159,363.29,364.8159,1749.0
2016-07-07 13:15:00,365.14,366.0,365.14,365.73,1902.0,364.1577,365.0154,364.1577,364.7461,1902.0
2016-07-07 13:20:00,366.1,366.75,366.09,366.75,1632.0,365.1151,365.7633,365.1051,365.7633,1632.0
2016-07-07 13:25:00,367.0,367.37,366.99,366.99,4346.0,366.0127,366.3817,366.0027,366.0027,4346.0
2016-07-07 13:30:00,366.88,367.34,366.7,367.31,2759.0,365.893,366.3518,365.7135,366.3218,2759.0
2016-07-07 13:35:00,367.3,367.3,366.68,366.89,2800.0,366.3119,366.3119,365.6935,365.903,2800.0
2016-07-07 13:40:00,366.86,367.32,366.56,367.07,10125.0,365.873,366.3318,365.5739,366.0825,10125.0
2016-07-07 13:45:00,367.34,367.5,366.97,367.48,6400.0,366.3518,366.5113,365.9828,366.4914,6400.0
2016-07-07 13:50:00,367.48,367.76,367.12,367.5,7671.0,366.4914,366.7706,366.1323,366.5113,7671.0
2016-07-07 13:55:00,367.72,368.4,367.38,368.4,2299.0,366.7307,367.4089,366.3916,367.4089,2299.0
2016-07-07 14:00:00,368.09,368.9,368.04,368.38,2020.0,367.0997,367.9076,367.0499,367.389,2020.0
2016-07-07 14:05:00,368.85,368.85,367.61,367.62,3581.0,367.8577,367.8577,366.621,366.631,3581.0
2016-07-07 14:10:00,367.34,368.64,367.16,368.11,18359.0,366.3518,367.6483,366.1722,367.1197,18359.0
2016-07-07 14:15:00,368.36,369.27,368.03,368.67,15321.0,367.369,368.2766,367.0399,367.6782,15321.0
2016-07-07 14:20:00,368.65,369.34,368.52,368.75,1495.0,367.6582,368.3464,367.5286,367.758,1495.0
2016-07-07 14:25:00,368.08,368.29,367.92,368.0,1400.0,367.0898,367.2992,366.9302,367.01,1400.0
2016-07-07 14:30:00,368.51,369.0,368.17,368.45,1795.0,367.5186,368.0073,367.1795,367.4588,1795.0
2016-07-07 14:35:00,368.56,370.08,368.55,368.91,15173.0,367.5685,369.0844,367.5585,367.9175,15173.0
2016-07-07 14:40:00,369.39,369.45,368.6,369.04,7809.0,368.3962,368.4561,367.6084,368.0472,7809.0
2016-07-07 14:45:00,368.87,369.59,368.87,369.47,800.0,367.8776,368.5957,367.8776,368.476,800.0
2016-07-07 14:50:00,369.74,370.44,369.34,369.98,9524.0,368.7453,369.4434,368.3464,368.9847,9524.0
2016-07-07 14:55:00,370.05,370.29,369.36,369.98,11453.0,369.0545,369.2938,368.3663,368.9847,11453.0
2016-07-07 15:00:00,370.01,370.28,369.41,369.47,12896.0,369.0146,369.2838,368.4162,368.476,12896.0
2016-07-07 15:05:00,369.82,370.61,369.4,370.47,3290.0,368.8251,369.613,368.4062,369.4733,3290.0
2016-07-07 15:10:00,370.84,371.0,370.17,370.62,5584.0,369.8423,370.0019,369.1741,369.6229,5584.0
2016-07-07 15:15:00,370.88,371.6,370.76,371.29,10379.0,369.8822,370.6003,369.7626,370.2911,10379.0
2016-07-07 15:20:00,371.27,371.54,370.95,371.05,5593.0,370.2712,370.5405,369.952,370.0518,5593.0
2016-07-07 15:25:00,371.21,371.47,370.59,371.23,6400.0,370.2113,370.4706,369.593,370.2313,6400.0
2016-07-07 15:30:00,370.95,371.92,370.87,371.53,5400.0,369.952,370.9194,369.8723,370.5305,5400.0
2016-07-07 15:35:00,371.44,371.48,370.67,371.29,2404.0,370.4407,370.4806,369.6728,370.2911,2404.0
2016-07-07 15:40:00,371.34,371.96,371.2,371.48,15125.0,370.341,370.9593,370.2014,370.4806,15125.0
2016-07-07 15:45:00,371.52,372.24,371.44,371.67,11967.0,370.5205,371.2386,370.4407,370.6701,11967.0
2016-07-07 15:50:00,371.94,372.2,371.49,371.87,19418.0,370.9394,371.1987,370.4906,370.8696,19418.0
2016-07-07 15:55:00,372.01,372.27,371.13,371.38,35470.0,371.0092,371.2685,370.1316,370.3809,35470.0
2016-07-08 09:30:00,372.6,372.85,371.96,371.98,5835.0,371.5976,371.8469,370.9593,370.9793,5835.0
2016-07-08 09:35:00,371.44,371.68,370.21,371.52,3058.0,370.4407,370.6801,369.214,370.5205,3058.0
2016-07-08 09:40:00,371.71,374.76,371.05,372.18,34022.0,370.71,373.7518,370.0518,371.1787,34022.0
2016-07-08 09:45:00,372.92,373.63,372.17,373.02,2500.0,371.9167,372.6248,371.1688,372.0165,2500.0
2016-07-08 09:50:00,374.0,375.21,373.08,374.5,4436.0,372.9938,374.2006,372.0763,373.4925,4436.0
2016-07-08 09:55:00,374.42,375.01,373.38,374.72,3025.0,373.4127,374.0011,372.3755,373.7119,3025.0
2016-07-08 10:00:00,374.62,375.17,373.94,373.94,4450.0,373.6122,374.1607,372.934,372.934,4450.0
2016-07-08 10:05:00,373.9,374.4,373.46,374.4,1389.0,372.8941,373.3928,372.4553,373.3928,1389.0
2016-07-08 10:10:00,374.92,374.92,373.68,373.8,1500.0,373.9114,373.9114,372.6747,372.7944,1500.0
2016-07-08 10:15:00,373.56,373.8,372.85,373.04,2562.0,372.555,372.7944,371.8469,372.0364,2562.0
2016-07-08 10:20:00,373.2,373.46,372.05,373.09,5686.0,372.196,372.4553,371.0491,372.0863,5686.0
2016-07-08 10:25:00,373.71,374.03,373.34,373.72,1200.0,372.7046,373.0238,372.3356,372.7146,1200.0
2016-07-08 10:30:00,373.45,373.47,373.0,373.0,1400.0,372.4453,372.4653,371.9965,371.9965,1400.0
2016-07-08 10:35:00,373.1,373.42,372.71,372.91,3100.0,372.0963,372.4154,371.7073,371.9068,3100.0
2016-07-08 10:40:00,373.66,375.9,373.29,375.11,17922.0,372.6548,374.8887,372.2858,374.1009,17922.0
2016-07-08 10:45:00,375.06,375.48,373.71,373.75,15529.0,374.051,374.4699,372.7046,372.7445,15529.0
2016-07-08 10:50:00,374.15,375.25,373.75,375.25,5743.0,373.1434,374.2405,372.7445,374.2405,5743.0
2016-07-08 10:55:00,375.28,375.79,374.94,374.94,2980.0,374.2704,374.779,373.9313,373.9313,2980.0
2016-07-08 11:00:00,374.61,375.57,374.61,375.1,10950.0,373.6022,374.5596,373.6022,374.0909,10950.0
2016-07-08 11:05:00,375.15,375.32,374.32,374.68,13980.0,374.1407,374.3103,373.313,373.672,13980.0
2016-07-08 11:10:00,374.81,374.9,374.42,374.9,4319.0,373.8017,373.8914,373.4127,373.8914,4319.0
2016-07-08 11:15:00,374.86,375.02,374.21,375.02,5902.0,373.8515,374.0111,373.2033,374.0111,5902.0
2016-07-08 11:20:00,374.4,375.37,374.4,375.37,880.0,373.3928,374.3602,373.3928,374.3602,880.0
2016-07-08 11:25:00,375.38,375.89,374.85,375.43,29575.0,374.3701,374.8788,373.8416,374.42,29575.0
2016-07-08 11:30:00,375.5,375.84,373.23,373.39,8113.0,374.4898,374.8289,372.2259,372.3855,8113.0
2016-07-08 11:35:00,374.06,374.06,373.42,373.98,2400.0,373.0537,373.0537,372.4154,372.9739,2400.0
2016-07-08 11:40:00,373.98,374.63,373.56,374.61,11716.0,372.9739,373.6221,372.555,373.6022,11716.0
2016-07-08 11:45:00,375.05,375.08,373.37,373.72,10582.0,374.041,374.0709,372.3655,372.7146,10582.0
2016-07-08 11:50:00,373.81,374.04,373.53,373.83,1048.0,372.8044,373.0337,372.5251,372.8243,1048.0
2016-07-08 11:55:00,374.13,374.58,373.75,374.19,12100.0,373.1235,373.5723,372.7445,373.1833,12100.0
2016-07-08 12:00:00,374.07,374.57,374.07,374.45,4300.0,373.0637,373.5623,373.0637,373.4426,4300.0
2016-07-08 12:05:00,374.2,374.91,374.2,374.85,1680.0,373.1933,373.9014,373.1933,373.8416,1680.0
2016-07-08 12:10:00,374.84,375.27,374.64,375.04,2626.0,373.8316,374.2604,373.6321,374.031,2626.0
2016-07-08 12:15:00,375.04,375.12,374.63,374.9,2000.0,374.031,374.1108,373.6221,373.8914,2000.0
2016-07-08 12:20:00,375.09,375.15,374.72,375.15,1100.0,374.0809,374.1407,373.7119,374.1407,1100.0
2016-07-08 12:25:00,375.49,375.49,374.92,375.15,2899.0,374.4798,374.4798,373.9114,374.1407,2899.0
2016-07-08 12:30:00,375.08,375.14,374.73,374.81,4600.0,374.0709,374.1308,373.7219,373.8017,4600.0
2016-07-08 12:35:00,374.99,375.41,374.77,375.12,5491.0,373.9812,374.4,373.7618,374.1108,5491.0
2016-07-08 12:40:00,375.19,376.5,375.03,376.31,15111.0,374.1806,375.4871,374.0211,375.2976,15111.0
2016-07-08 12:45:00,376.3,376.58,374.77,375.01,9558.0,375.2877,375.5669,373.7618,374.0011,9558.0
2016-07-08 12:50:00,375.09,375.3,374.74,375.3,2000.0,374.0809,374.2903,373.7318,374.2903,2000.0
2016-07-08 12:55:00,375.7,376.34,375.52,375.52,2276.0,374.6893,375.3275,374.5098,374.5098,2276.0
2016-07-08 13:00:00,375.33,376.32,375.33,375.88,2400.0,374.3203,375.3076,374.3203,374.8688,2400.0
2016-07-08 13:05:00,375.82,376.33,375.8,376.33,1890.0,374.8089,375.3176,374.789,375.3176,1890.0
2016-07-08 13:10:00,376.28,376.45,375.7,375.95,3978.0,375.2677,375.4372,374.6893,374.9386,3978.0
2016-07-08 13:15:00,375.9,375.9,375.54,375.75,3000.0,374.8887,374.8887,374.5297,374.7391,3000.0
2016-07-08 13:20:00,375.74,376.25,375.74,376.25,3243.0,374.7292,375.2378,374.7292,375.2378,3243.0
2016-07-08 13:25:00,376.17,376.49,376.05,376.36,2405.0,375.158,375.4771,375.0383,375.3475,2405.0
2016-07-08 13:30:00,376.16,376.36,376.11,376.11,600.0,375.148,375.3475,375.0982,375.0982,600.0
2016-07-08 13:35:00,376.39,376.41,375.89,376.41,3022.0,375.3774,375.3974,374.8788,375.3974,3022.0
2016-07-08 13:40:00,376.18,376.43,375.86,376.15,8500.0,375.168,375.4173,374.8488,375.1381,8500.0
2016-07-08 13:45:00,376.15,376.71,376.0,376.71,7410.0,375.1381,375.6965,374.9885,375.6965,7410.0
2016-07-08 13:50:00,376.72,376.72,376.19,376.4,4619.0,375.7065,375.7065,375.1779,375.3874,4619.0
2016-07-08 13:55:00,376.39,376.58,376.07,376.46,2833.0,375.3774,375.5669,375.0583,375.4472,2833.0
2016-07-08 14:00:00,376.22,376.43,376.16,376.16,625.0,375.2079,375.4173,375.148,375.148,625.0
2016-07-08 14:05:00,376.46,377.0,376.29,376.29,2650.0,375.4472,375.9858,375.2777,375.2777,2650.0
2016-07-08 14:10:00,376.54,377.06,376.47,376.88,1200.0,375.527,376.0456,375.4572,375.8661,1200.0
2016-07-08 14:15:00,376.79,376.96,376.62,376.91,700.0,375.7763,375.9459,375.6068,375.896,700.0
2016-07-08 14:20:00,376.91,377.5,376.63,377.15,7106.0,375.896,376.4844,375.6168,376.1354,7106.0
2016-07-08 14:25:00,377.0,377.5,377.0,377.28,900.0,375.9858,376.4844,375.9858,376.265,900.0
2016-07-08 14:30:00,377.79,377.83,377.45,377.68,3077.0,376.7736,376.8135,376.4346,376.6639,3077.0
2016-07-08 14:35:00,378.0,378.13,377.72,377.81,1536.0,376.9831,377.1127,376.7038,376.7936,1536.0
2016-07-08 14:40:00,377.84,378.19,377.34,377.68,3635.0,376.8235,377.1726,376.3249,376.6639,3635.0
2016-07-08 14:45:00,378.0,378.07,377.23,377.62,4600.0,376.9831,377.0529,376.2152,376.6041,4600.0
2016-07-08 14:50:00,377.52,378.16,377.47,377.99,3042.0,376.5044,377.1426,376.4545,376.9731,3042.0
2016-07-08 14:55:00,378.03,378.17,377.09,377.09,2535.0,377.013,377.1526,376.0755,376.0755,2535.0
2016-07-08 15:00:00,377.42,377.42,376.64,377.1,7141.0,376.4046,376.4046,375.6267,376.0855,7141.0
2016-07-08 15:05:00,377.11,377.48,377.11,377.4,1803.0,376.0955,376.4645,376.0955,376.3847,1803.0
2016-07-08 15:10:00,377.63,377.63,376.89,377.41,4162.0,376.6141,376.6141,375.8761,376.3947,4162.0
2016-07-08 15:15:00,377.22,377.54,376.86,376.99,4800.0,376.2052,376.5243,375.8461,375.9758,4800.0
2016-07-08 15:20:00,376.94,377.22,376.7,377.08,16098.0,375.9259,376.2052,375.6866,376.0656,16098.0
2016-07-08 15:25:00,377.16,377.33,376.97,377.11,14569.0,376.1453,376.3149,375.9558,376.0955,14569.0
2016-07-08 15:30:00,376.96,377.71,376.93,377.45,6000.0,375.9459,376.6939,375.916,376.4346,6000.0
2016-07-08 15:35:00,377.63,377.66,377.05,377.59,5664.0,376.6141,376.644,376.0356,376.5742,5664.0
2016-07-08 15:40:00,377.58,377.71,377.26,377.61,9791.0,376.5642,376.6939,376.2451,376.5941,9791.0
2016-07-08 15:45:00,377.62,377.79,377.36,377.64,9600.0,376.6041,376.7736,376.3448,376.624,9600.0
2016-07-08 15:50:00,377.96,378.59,377.77,378.45,15133.0,376.9432,377.5715,376.7537,377.4319,15133.0
2016-07-08 15:55:00,378.59,378.85,378.18,378.35,23535.0,377.5715,377.8308,377.1626,377.3321,23535.0
2016-07-11 09:30:00,380.54,381.48,379.0,379.47,10262.0,379.5162,380.4537,377.9804,378.4491,10262.0
2016-07-11 09:35:00,379.48,380.84,379.02,380.69,23477.0,378.4591,379.8154,378.0003,379.6658,23477.0
2016-07-11 09:40:00,380.81,381.32,380.41,381.02,24618.0,379.7855,380.2941,379.3866,379.995,24618.0
2016-07-11 09:45:00,381.0,381.41,380.0,380.95,25080.0,379.975,380.3839,378.9777,379.9251,25080.0
2016-07-11 09:50:00,380.75,381.15,378.75,379.16,14488.0,379.7257,380.1246,377.7311,378.14,14488.0
2016-07-11 09:55:00,379.25,379.77,378.41,378.68,7001.0,378.2297,378.7483,377.392,377.6612,7001.0
2016-07-11 10:00:00,378.62,378.92,377.86,378.66,14441.0,377.6014,377.9006,376.8435,377.6413,14441.0
2016-07-11 10:05:00,378.26,379.79,378.23,379.79,4300.0,377.2424,378.7683,377.2125,378.7683,4300.0
2016-07-11 10:10:00,380.06,380.06,378.55,378.95,7400.0,379.0375,379.0375,377.5316,377.9305,7400.0
2016-07-11 10:15:00,378.67,379.16,378.57,378.57,4287.0,377.6513,378.14,377.5515,377.5515,4287.0
2016-07-11 10:20:00,378.57,378.71,377.59,378.06,5800.0,377.5515,377.6912,376.5742,377.0429,5800.0
2016-07-11 10:25:00,377.61,377.88,377.4,377.59,3786.0,376.5941,376.8634,376.3847,376.5742,3786.0
2016-07-11 10:30:00,377.84,378.52,377.46,378.5,2900.0,376.8235,377.5017,376.4445,377.4817,2900.0
2016-07-11 10:35:00,378.59,379.02,378.03,378.51,4461.0,377.5715,378.0003,377.013,377.4917,4461.0
2016-07-11 10:40:00,378.23,378.26,377.65,378.22,4180.0,377.2125,377.2424,376.634,377.2025,4180.0
2016-07-11 10:45:00,377.97,378.77,377.96,378.59,4705.0,376.9532,377.751,376.9432,377.5715,4705.0
2016-07-11 10:50:00,378.91,378.91,378.06,378.08,2400.0,377.8906,377.8906,377.0429,377.0629,2400.0
2016-07-11 10:55:00,377.87,378.63,377.87,378.49,1200.0,376.8534,377.6114,376.8534,377.4718,1200.0
2016-07-11 11:00:00,378.5,379.0,378.31,378.62,6707.0,377.4817,377.9804,377.2922,377.6014,6707.0
2016-07-11 11:05:00,378.73,379.47,378.62,378.77,10594.0,377.7111,378.4491,377.6014,377.751,10594.0
2016-07-11 11:10:00,378.86,379.52,378.86,379.22,8180.0,377.8408,378.499,377.8408,378.1998,8180.0
2016-07-11 11:15:00,379.02,379.02,378.59,378.73,3501.0,378.0003,378.0003,377.5715,377.7111,3501.0
2016-07-11 11:20:00,378.72,378.9,378.18,378.19,4000.0,377.7011,377.8807,377.1626,377.1726,4000.0
2016-07-11 11:25:00,378.72,378.72,378.04,378.25,4534.0,377.7011,377.7011,377.023,377.2324,4534.0
2016-07-11 11:30:00,378.48,379.1,378.28,378.79,5000.0,377.4618,378.0801,377.2623,377.771,5000.0
2016-07-11 11:35:00,378.67,378.82,378.37,378.82,5300.0,377.6513,377.8009,377.3521,377.8009,5300.0
2016-07-11 11:40:00,378.47,378.47,378.27,378.45,300.0,377.4518,377.4518,377.2524,377.4319,300.0
2016-07-11 11:45:00,378.47,378.47,378.18,378.46,500.0,377.4518,377.4518,377.1626,377.4418,500.0
2016-07-11 11:50:00,378.51,378.76,378.22,378.23,2700.0,377.4917,377.741,377.2025,377.2125,2700.0
2016-07-11 11:55:00,378.34,378.52,378.05,378.18,2224.0,377.3222,377.5017,377.0329,377.1626,2224.0
2016-07-11 12:00:00,378.51,378.95,378.42,378.95,2150.0,377.4917,377.9305,377.4019,377.9305,2150.0
2016-07-11 12:05:00,378.66,378.79,378.3,378.33,900.0,377.6413,377.771,377.2823,377.3122,900.0
2016-07-11 12:10:00,378.34,378.74,378.2,378.56,9600.0,377.3222,377.7211,377.1825,377.5416,9600.0
2016-07-11 12:15:00,378.62,379.0,378.61,378.96,14700.0,377.6014,377.9804,377.5914,377.9405,14700.0
2016-07-11 12:20:00,379.07,379.08,378.2,378.48,1600.0,378.0502,378.0602,377.1825,377.4618,1600.0
2016-07-11 12:25:00,378.34,378.46,378.19,378.45,2117.0,377.3222,377.4418,377.1726,377.4319,2117.0
2016-07-11 12:30:00,378.67,379.19,378.62,379.19,1441.0,377.6513,378.1699,377.6014,378.1699,1441.0
2016-07-11 12:35:00,378.93,379.62,378.75,379.62,1935.0,377.9106,378.5987,377.7311,378.5987,1935.0
2016-07-11 12:40:00,379.25,379.67,379.18,379.53,2450.0,378.2297,378.6486,378.1599,378.509,2450.0
2016-07-11 12:45:00,379.68,379.83,379.59,379.6,1300.0,378.6586,378.8082,378.5688,378.5788,1300.0
2016-07-11 12:50:00,379.7,379.7,379.03,379.4,7250.0,378.6785,378.6785,378.0103,378.3793,7250.0
2016-07-11 12:55:00,378.97,379.32,378.97,379.19,600.0,377.9505,378.2995,377.9505,378.1699,600.0
2016-07-11 13:00:00,379.42,379.61,378.75,378.75,1200.0,378.3993,378.5887,377.7311,377.7311,1200.0
2016-07-11 13:05:00,378.78,378.92,378.32,378.91,3053.0,377.761,377.9006,377.3022,377.8906,3053.0
2016-07-11 13:10:00,378.64,378.87,378.5,378.5,2885.0,377.6214,377.8507,377.4817,377.4817,2885.0
2016-07-11 13:15:00,378.54,379.14,378.53,379.0,3339.0,377.5216,378.12,377.5117,377.9804,3339.0
2016-07-11 13:20:00,378.93,378.97,378.54,378.54,650.0,377.9106,377.9505,377.5216,377.5216,650.0
2016-07-11 13:25:00,378.58,378.99,378.38,378.58,5300.0,377.5615,377.9704,377.3621,377.5615,5300.0
2016-07-11 13:30:00,378.63,379.37,378.63,379.37,2387.0,377.6114,378.3494,377.6114,378.3494,2387.0
2016-07-11 13:35:00,379.26,379.42,378.98,378.98,1200.0,378.2397,378.3993,377.9604,377.9604,1200.0
2016-07-11 13:40:00,379.0,379.0,378.33,378.35,1300.0,377.9804,377.9804,377.3122,377.3321,1300.0
2016-07-11 13:45:00,378.62,378.88,378.49,378.49,4337.0,377.6014,377.8607,377.4718,377.4718,4337.0
2016-07-11 13:50:00,378.87,378.88,378.64,378.69,665.0,377.8507,377.8607,377.6214,377.6712,665.0
2016-07-11 13:55:00,378.74,378.88,378.57,378.57,6810.0,377.7211,377.8607,377.5515,377.5515,6810.0
2016-07-11 14:00:00,378.63,378.88,378.17,378.36,5158.0,377.6114,377.8607,377.1526,377.3421,5158.0
2016-07-11 14:05:00,378.54,378.72,378.54,378.72,600.0,377.5216,377.7011,377.5216,377.7011,600.0
2016-07-11 14:10:00,378.55,378.69,378.39,378.39,2825.0,377.5316,377.6712,377.372,377.372,2825.0
2016-07-11 14:15:00,378.38,378.65,378.22,378.22,700.0,377.3621,377.6313,377.2025,377.2025,700.0
2016-07-11 14:20:00,378.08,378.47,377.73,378.47,3737.0,377.0629,377.4518,376.7138,377.4518,3737.0
2016-07-11 14:25:00,378.54,378.54,378.25,378.25,900.0,377.5216,377.5216,377.2324,377.2324,900.0
2016-07-11 14:30:00,378.04,378.47,377.68,378.45,1636.0,377.023,377.4518,376.6639,377.4319,1636.0
2016-07-11 14:35:00,378.56,378.82,378.43,378.82,1100.0,377.5416,377.8009,377.4119,377.8009,1100.0
2016-07-11 14:40:00,378.28,378.31,378.08,378.31,1600.0,377.2623,377.2922,377.0629,377.2922,1600.0
2016-07-11 14:45:00,378.12,378.13,377.96,377.96,1287.0,377.1028,377.1127,376.9432,376.9432,1287.0
2016-07-11 14:50:00,378.35,378.35,377.97,378.11,1781.0,377.3321,377.3321,376.9532,377.0928,1781.0
2016-07-11 14:55:00,378.1,378.22,377.96,378.22,600.0,377.0828,377.2025,376.9432,377.2025,600.0
2016-07-11 15:00:00,378.05,378.36,378.05,378.36,837.0,377.0329,377.3421,377.0329,377.3421,837.0
2016-07-11 15:05:00,378.15,378.82,378.0,378.54,2901.0,377.1327,377.8009,376.9831,377.5216,2901.0
2016-07-11 15:10:00,378.6,379.34,378.54,379.3,2107.0,377.5815,378.3195,377.5216,378.2796,2107.0
2016-07-11 15:15:00,379.33,379.33,378.83,378.83,905.0,378.3095,378.3095,377.8108,377.8108,905.0
2016-07-11 15:20:00,378.73,378.73,377.44,377.44,7863.0,377.7111,377.7111,376.4246,376.4246,7863.0
2016-07-11 15:25:00,377.71,377.94,377.0,377.5,5527.0,376.6939,376.9232,375.9858,376.4844,5527.0
2016-07-11 15:30:00,377.64,377.82,377.19,377.27,1709.0,376.624,376.8036,376.1753,376.255,1709.0
2016-07-11 15:35:00,377.5,377.62,376.98,376.98,3530.0,376.4844,376.6041,375.9658,375.9658,3530.0
2016-07-11 15:40:00,377.35,377.73,376.63,376.76,2000.0,376.3348,376.7138,375.6168,375.7464,2000.0
2016-07-11 15:45:00,376.78,376.95,375.66,376.48,5519.0,375.7664,375.9359,374.6494,375.4672,5519.0
2016-07-11 15:50:00,377.09,377.33,376.3,376.49,21647.0,376.0755,376.3149,375.2877,375.4771,21647.0
2016-07-11 15:55:00,376.4,376.65,375.49,375.72,21004.0,375.3874,375.6367,374.4798,374.7092,21004.0
2016-07-12 09:30:00,377.0,379.45,377.0,378.5,16352.0,375.9858,378.4292,375.9858,377.4817,16352.0
2016-07-12 09:35:00,378.23,379.08,377.49,378.02,4532.0,377.2125,378.0602,376.4745,377.003,4532.0
2016-07-12 09:40:00,378.05,378.78,376.88,376.88,9677.0,377.0329,377.761,375.8661,375.8661,9677.0
2016-07-12 09:45:00,377.01,377.49,376.9,377.24,4000.0,375.9957,376.4745,375.886,376.2251,4000.0
2016-07-12 09:50:00,377.25,378.6,377.05,377.95,5969.0,376.2351,377.5815,376.0356,376.9332,5969.0
2016-07-12 09:55:00,378.37,378.5,376.5,376.56,4917.0,377.3521,377.4817,375.4871,375.547,4917.0
2016-07-12 10:00:00,376.84,377.47,376.5,376.88,7485.0,375.8262,376.4545,375.4871,375.8661,7485.0
2016-07-12 10:05:00,377.04,377.26,375.91,375.91,5940.0,376.0257,376.2451,374.8987,374.8987,5940.0
2016-07-12 10:10:00,376.16,376.41,375.48,375.69,7939.0,375.148,375.3974,374.4699,374.6793,7939.0
2016-07-12 10:15:00,375.69,376.54,375.01,375.02,8572.0,374.6793,375.527,374.0011,374.0111,8572.0
2016-07-12 10:20:00,375.08,375.29,374.45,374.6,5500.0,374.0709,374.2804,373.4426,373.5922,5500.0
2016-07-12 10:25:00,374.72,375.57,374.55,375.38,5800.0,373.7119,374.5596,373.5424,374.3701,5800.0
2016-07-12 10:30:00,375.41,375.67,374.98,374.98,775.0,374.4,374.6593,373.9712,373.9712,775.0
2016-07-12 10:35:00,375.04,375.04,374.36,374.45,2000.0,374.031,374.031,373.3529,373.4426,2000.0
2016-07-12 10:40:00,374.74,375.46,374.53,375.04,7788.0,373.7318,374.4499,373.5224,374.031,7788.0
2016-07-12 10:45:00,374.97,375.24,374.63,375.19,7698.0,373.9612,374.2305,373.6221,374.1806,7698.0
2016-07-12 10:50:00,375.05,375.05,374.22,374.22,2500.0,374.041,374.041,373.2132,373.2132,2500.0
2016-07-12 10:55:00,374.31,374.31,373.68,374.03,5416.0,373.303,373.303,372.6747,373.0238,5416.0
2016-07-12 11:00:00,374.0,374.08,373.11,373.26,5650.0,372.9938,373.0736,372.1062,372.2558,5650.0
2016-07-12 11:05:00,373.12,373.59,372.52,372.93,7625.0,372.1162,372.5849,371.5178,371.9267,7625.0
2016-07-12 11:10:00,372.87,373.01,372.0,372.0,7243.0,371.8669,372.0065,370.9992,370.9992,7243.0
2016-07-12 11:15:00,372.17,372.17,371.18,371.51,6532.0,371.1688,371.1688,370.1814,370.5105,6532.0
2016-07-12 11:20:00,371.35,371.76,371.14,371.48,5419.0,370.351,370.7599,370.1415,370.4806,5419.0
2016-07-12 11:25:00,371.51,372.8,371.48,372.17,4480.0,370.5105,371.7971,370.4806,371.1688,4480.0
2016-07-12 11:30:00,372.19,372.73,371.98,372.06,11338.0,371.1887,371.7273,370.9793,371.0591,11338.0
2016-07-12 11:35:00,371.97,372.21,371.85,372.0,1977.0,370.9693,371.2087,370.8496,370.9992,1977.0
2016-07-12 11:40:00,372.21,372.38,371.85,371.9,4667.0,371.2087,371.3782,370.8496,370.8995,4667.0
2016-07-12 11:45:00,371.8,371.85,371.05,371.05,2800.0,370.7998,370.8496,370.0518,370.0518,2800.0
2016-07-12 11:50:00,371.68,371.68,371.1,371.11,6378.0,370.6801,370.6801,370.1016,370.1116,6378.0
2016-07-12 11:55:00,371.23,371.23,370.69,371.03,6782.0,370.2313,370.2313,369.6927,370.0318,6782.0
2016-07-12 12:00:00,371.02,371.3,370.78,370.95,7210.0,370.0219,370.3011,369.7825,369.952,7210.0
2016-07-12 12:05:00,371.0,371.24,371.0,371.01,3200.0,370.0019,370.2413,370.0019,370.0119,3200.0
2016-07-12 12:10:00,371.03,371.15,370.81,371.07,2950.0,370.0318,370.1515,369.8124,370.0717,2950.0
2016-07-12 12:15:00,371.14,371.33,371.0,371.33,9718.0,370.1415,370.331,370.0019,370.331,9718.0
2016-07-12 12:20:00,371.11,371.21,370.67,370.91,3200.0,370.1116,370.2113,369.6728,369.9122,3200.0
2016-07-12 12:25:00,371.27,371.27,370.96,371.12,2168.0,370.2712,370.2712,369.962,370.1216,2168.0
2016-07-12 12:30:00,371.26,371.72,370.91,370.91,10192.0,370.2612,370.72,369.9122,369.9122,10192.0
2016-07-12 12:35:00,371.06,371.34,370.99,371.34,1300.0,370.0617,370.341,369.9919,370.341,1300.0
2016-07-12 12:40:00,371.09,371.29,370.61,370.61,3400.0,370.0917,370.2911,369.613,369.613,3400.0
2016-07-12 12:45:00,370.79,370.82,369.79,370.16,5635.0,369.7925,369.8224,368.7952,369.1642,5635.0
2016-07-12 12:50:00,369.92,370.18,369.59,370.18,5398.0,368.9248,369.1841,368.5957,369.1841,5398.0
2016-07-12 12:55:00,370.1,370.71,370.07,370.51,5005.0,369.1043,369.7127,369.0744,369.5132,5005.0
2016-07-12 13:00:00,370.51,371.36,370.51,371.17,3524.0,369.5132,370.3609,369.5132,370.1715,3524.0
2016-07-12 13:05:00,371.05,371.2,370.77,371.06,5724.0,370.0518,370.2014,369.7725,370.0617,5724.0
2016-07-12 13:10:00,370.92,371.26,370.88,371.26,2307.0,369.9221,370.2612,369.8822,370.2612,2307.0
2016-07-12 13:15:00,371.05,371.6,371.04,371.11,6984.0,370.0518,370.6003,370.0418,370.1116,6984.0
2016-07-12 13:20:00,371.39,371.48,371.12,371.12,3800.0,370.3909,370.4806,370.1216,370.1216,3800.0
2016-07-12 13:25:00,371.08,371.13,370.93,370.95,3200.0,370.0817,370.1316,369.9321,369.952,3200.0
2016-07-12 13:30:00,371.32,371.51,371.02,371.42,4431.0,370.321,370.5105,370.0219,370.4208,4431.0
2016-07-12 13:35:00,371.38,371.44,371.01,371.16,3840.0,370.3809,370.4407,370.0119,370.1615,3840.0
2016-07-12 13:40:00,371.23,371.57,371.18,371.38,5544.0,370.2313,370.5704,370.1814,370.3809,5544.0
2016-07-12 13:45:00,371.38,371.66,370.82,370.83,2907.0,370.3809,370.6601,369.8224,369.8324,2907.0
2016-07-12 13:50:00,370.81,371.49,370.74,370.97,2000.0,369.8124,370.4906,369.7426,369.972,2000.0
2016-07-12 13:55:00,371.02,371.23,370.61,371.15,4581.0,370.0219,370.2313,369.613,370.1515,4581.0
2016-07-12 14:00:00,371.36,371.44,371.0,371.16,3595.0,370.3609,370.4407,370.0019,370.1615,3595.0
2016-07-12 14:05:00,371.11,371.49,370.44,370.9,6412.0,370.1116,370.4906,369.4434,369.9022,6412.0
2016-07-12 14:10:00,370.87,371.6,370.87,371.46,2250.0,369.8723,370.6003,369.8723,370.4607,2250.0
2016-07-12 14:15:00,371.41,371.56,371.29,371.29,2100.0,370.4108,370.5604,370.2911,370.2911,2100.0
2016-07-12 14:20:00,371.46,371.59,370.88,370.88,7850.0,370.4607,370.5903,369.8822,369.8822,7850.0
2016-07-12 14:25:00,370.7,370.95,370.6,370.71,1200.0,369.7027,369.952,369.603,369.7127,1200.0
2016-07-12 14:30:00,370.82,371.44,370.82,371.12,3313.0,369.8224,370.4407,369.8224,370.1216,3313.0
2016-07-12 14:35:00,370.86,371.49,370.83,370.94,3203.0,369.8623,370.4906,369.8324,369.9421,3203.0
2016-07-12 14:40:00,371.27,371.6,370.99,371.14,5100.0,370.2712,370.6003,369.9919,370.1415,5100.0
2016-07-12 14:45:00,371.13,371.25,370.9,371.16,1900.0,370.1316,370.2512,369.9022,370.1615,1900.0
2016-07-12 14:50:00,371.5,371.9,371.07,371.9,2715.0,370.5006,370.8995,370.0717,370.8995,2715.0
2016-07-12 14:55:00,371.53,371.87,371.33,371.46,4797.0,370.5305,370.8696,370.331,370.4607,4797.0
2016-07-12 15:00:00,371.34,371.7,371.09,371.23,6821.0,370.341,370.7,370.0917,370.2313,6821.0
2016-07-12 15:05:00,371.15,371.25,370.71,370.92,6910.0,370.1515,370.2512,369.7127,369.9221,6910.0
2016-07-12 15:10:00,370.75,371.1,370.32,370.9,3121.0,369.7526,370.1016,369.3237,369.9022,3121.0
2016-07-12 15:15:00,370.97,371.02,370.4,370.4,2424.0,369.972,370.0219,369.4035,369.4035,2424.0
2016-07-12 15:20:00,370.55,370.83,370.32,370.37,18728.0,369.5531,369.8324,369.3237,369.3736,18728.0
2016-07-12 15:25:00,370.4,370.62,369.68,369.91,11077.0,369.4035,369.6229,368.6855,368.9148,11077.0
2016-07-12 15:30:00,369.99,370.08,369.65,369.77,4380.0,368.9946,369.0844,368.6555,368.7752,4380.0
2016-07-12 15:35:00,369.69,370.24,369.58,369.85,4806.0,368.6954,369.244,368.5857,368.855,4806.0
2016-07-12 15:40:00,369.85,370.05,368.9,369.29,11237.0,368.855,369.0545,367.9076,368.2965,11237.0
2016-07-12 15:45:00,369.03,369.83,368.84,369.58,11101.0,368.0372,368.8351,367.8477,368.5857,11101.0
2016-07-12 15:50:00,369.78,369.85,369.09,369.33,24062.0,368.7852,368.855,368.097,368.3364,24062.0
2016-07-12 15:55:00,369.47,369.55,368.38,368.64,52589.0,368.476,368.5558,367.389,367.6483,52589.0
2016-07-13 09:30:00,370.45,372.43,368.07,369.06,18597.0,369.4534,371.4281,367.0798,368.0671,18597.0
2016-07-13 09:35:00,369.13,369.18,368.24,368.24,3395.0,368.1369,368.1868,367.2493,367.2493,3395.0
2016-07-13 09:40:00,368.83,369.29,367.83,368.23,16646.0,367.8377,368.2965,366.8404,367.2394,16646.0
2016-07-13 09:45:00,368.59,369.02,367.35,367.98,12257.0,367.5984,368.0272,366.3617,366.99,12257.0
2016-07-13 09:50:00,367.5,368.33,367.12,368.33,6149.0,366.5113,367.3391,366.1323,367.3391,6149.0
2016-07-13 09:55:00,368.04,369.12,367.95,368.53,9150.0,367.0499,368.127,366.9601,367.5386,9150.0
2016-07-13 10:00:00,368.03,368.9,368.03,368.05,2650.0,367.0399,367.9076,367.0399,367.0598,2650.0
2016-07-13 10:05:00,367.99,368.53,367.89,368.38,5647.0,367.0,367.5386,366.9003,367.389,5647.0
2016-07-13 10:10:00,368.71,369.1,368.19,368.72,6071.0,367.7181,368.107,367.1995,367.728,6071.0
2016-07-13 10:15:00,368.88,368.89,368.35,368.48,1900.0,367.8876,367.8976,367.359,367.4887,1900.0
2016-07-13 10:20:00,368.47,368.83,368.2,368.83,2300.0,367.4787,367.8377,367.2094,367.8377,2300.0
2016-07-13 10:25:00,368.47,368.47,367.81,368.22,800.0,367.4787,367.4787,366.8205,367.2294,800.0
2016-07-13 10:30:00,368.3,368.75,368.3,368.5,1880.0,367.3092,367.758,367.3092,367.5086,1880.0
2016-07-13 10:35:00,368.5,369.03,368.5,368.66,52850.0,367.5086,368.0372,367.5086,367.6682,52850.0
2016-07-13 10:40:00,369.02,369.08,368.32,369.08,1701.0,368.0272,368.0871,367.3291,368.0871,1701.0
2016-07-13 10:45:00,368.92,369.5,368.72,369.0,4859.0,367.9275,368.5059,367.728,368.0073,4859.0
2016-07-13 10:50:00,369.32,369.7,368.6,368.6,12040.0,368.3264,368.7054,367.6084,367.6084,12040.0
2016-07-13 10:55:00,368.64,369.0,368.38,368.56,2869.0,367.6483,368.0073,367.389,367.5685,2869.0
2016-07-13 11:00:00,369.0,369.01,368.98,368.99,1300.0,368.0073,368.0173,367.9873,367.9973,1300.0
2016-07-13 11:05:00,368.63,368.63,367.39,368.06,4269.0,367.6383,367.6383,366.4016,367.0698,4269.0
2016-07-13 11:10:00,368.51,369.12,368.17,368.22,3422.0,367.5186,368.127,367.1795,367.2294,3422.0
2016-07-13 11:15:00,367.99,368.01,367.64,367.64,800.0,367.0,367.02,366.651,366.651,800.0
2016-07-13 11:20:00,367.09,367.26,366.88,367.26,2349.0,366.1024,366.272,365.893,366.272,2349.0
2016-07-13 11:25:00,367.11,367.49,367.02,367.37,2005.0,366.1224,366.5014,366.0326,366.3817,2005.0
2016-07-13 11:30:00,367.3,367.3,366.49,366.91,2500.0,366.3119,366.3119,365.504,365.9229,2500.0
2016-07-13 11:35:00,366.15,366.18,365.5,366.18,4861.0,365.165,365.1949,364.5167,365.1949,4861.0
2016-07-13 11:40:00,366.04,366.32,365.7,365.7,700.0,365.0553,365.3345,364.7162,364.7162,700.0
2016-07-13 11:45:00,365.57,365.83,365.03,365.11,2000.0,364.5865,364.8458,364.048,364.1278,2000.0
2016-07-13 11:50:00,365.3,366.06,365.07,366.06,3110.0,364.3172,365.0752,364.0879,365.0752,3110.0
2016-07-13 11:55:00,366.18,366.8,366.07,366.8,700.0,365.1949,365.8132,365.0852,365.8132,700.0
2016-07-13 12:00:00,366.73,367.33,366.58,366.85,4350.0,365.7434,366.3418,365.5938,365.8631,4350.0
2016-07-13 12:05:00,366.85,367.02,365.95,365.95,2200.0,365.8631,366.0326,364.9655,364.9655,2200.0
2016-07-13 12:10:00,365.97,366.68,365.96,366.19,1600.0,364.9854,365.6935,364.9755,365.2049,1600.0
2016-07-13 12:15:00,366.4,367.09,366.4,366.91,2964.0,365.4143,366.1024,365.4143,365.9229,2964.0
2016-07-13 12:20:00,366.85,367.31,366.83,367.3,1300.0,365.8631,366.3218,365.8431,366.3119,1300.0
2016-07-13 12:25:00,367.5,367.5,366.87,366.88,2650.0,366.5113,366.5113,365.883,365.893,2650.0
2016-07-13 12:30:00,367.07,367.07,366.29,366.67,2300.0,366.0825,366.0825,365.3046,365.6836,2300.0
2016-07-13 12:35:00,366.94,366.94,366.25,366.25,1750.0,365.9528,365.9528,365.2647,365.2647,1750.0
2016-07-13 12:40:00,366.97,367.33,366.5,366.51,5800.0,365.9828,366.3418,365.514,365.524,5800.0
2016-07-13 12:45:00,366.51,366.51,365.95,366.0,2300.0,365.524,365.524,364.9655,365.0154,2300.0
2016-07-13 12:50:00,366.13,366.18,366.04,366.15,1300.0,365.145,365.1949,365.0553,365.165,1300.0
2016-07-13 12:55:00,366.57,366.74,366.34,366.35,4700.0,365.5838,365.7534,365.3544,365.3644,4700.0
2016-07-13 13:00:00,366.6,366.7,366.31,366.31,1000.0,365.6137,365.7135,365.3245,365.3245,1000.0
2016-07-13 13:05:00,366.22,366.93,366.22,366.5,3544.0,365.2348,365.9429,365.2348,365.514,3544.0
2016-07-13 13:10:00,366.99,366.99,366.63,366.63,1550.0,366.0027,366.0027,365.6437,365.6437,1550.0
2016-07-13 13:15:00,367.14,367.14,366.61,366.64,1200.0,366.1523,366.1523,365.6237,365.6536,1200.0
2016-07-13 13:20:00,366.64,366.64,366.64,366.64,0.0,365.6536,365.6536,365.6536,365.6536,0.0
2016-07-13 13:25:00,366.59,366.59,365.81,365.81,4000.0,365.6038,365.6038,364.8259,364.8259,4000.0
2016-07-13 13:30:00,365.81,365.84,365.27,365.27,6856.0,364.8259,364.8558,364.2873,364.2873,6856.0
2016-07-13 13:35:00,365.05,365.48,364.37,365.25,6713.0,364.0679,364.4968,363.3897,364.2674,6713.0
2016-07-13 13:40:00,365.39,366.3,365.04,365.96,7382.0,364.407,365.3146,364.0579,364.9755,7382.0
2016-07-13 13:45:00,365.87,366.82,365.81,366.82,2651.0,364.8857,365.8332,364.8259,365.8332,2651.0
2016-07-13 13:50:00,366.42,366.65,365.03,365.04,2300.0,365.4342,365.6636,364.048,364.0579,2300.0
2016-07-13 13:55:00,365.29,365.74,365.22,365.74,1200.0,364.3073,364.7561,364.2375,364.7561,1200.0
2016-07-13 14:00:00,365.81,366.09,365.19,365.19,2144.0,364.8259,365.1051,364.2075,364.2075,2144.0
2016-07-13 14:05:00,365.29,366.02,365.2,365.3,4500.0,364.3073,365.0353,364.2175,364.3172,4500.0
2016-07-13 14:10:00,365.88,365.92,365.46,365.46,600.0,364.8957,364.9356,364.4768,364.4768,600.0
2016-07-13 14:15:00,366.16,366.53,365.6,366.53,2200.0,365.1749,365.5439,364.6164,365.5439,2200.0
2016-07-13 14:20:00,366.39,366.54,366.11,366.22,2450.0,365.4043,365.5539,365.1251,365.2348,2450.0
2016-07-13 14:25:00,366.3,367.0,366.3,367.0,1774.0,365.3146,366.0127,365.3146,366.0127,1774.0
2016-07-13 14:30:00,367.18,367.18,365.94,366.02,2091.0,366.1922,366.1922,364.9555,365.0353,2091.0
2016-07-13 14:35:00,366.35,366.83,366.0,366.33,4234.0,365.3644,365.8431,365.0154,365.3445,4234.0
2016-07-13 14:40:00,366.29,366.29,366.09,366.23,405.0,365.3046,365.3046,365.1051,365.2447,405.0
2016-07-13 14:45:00,366.2,366.53,365.9,366.53,1600.0,365.2148,365.5439,364.9156,365.5439,1600.0
2016-07-13 14:50:00,366.59,366.8,365.81,366.21,3890.0,365.6038,365.8132,364.8259,365.2248,3890.0
2016-07-13 14:55:00,366.46,366.47,366.28,366.47,400.0,365.4741,365.4841,365.2946,365.4841,400.0
2016-07-13 15:00:00,366.61,366.96,366.39,366.81,4200.0,365.6237,365.9728,365.4043,365.8232,4200.0
2016-07-13 15:05:00,366.56,367.19,366.56,366.85,2956.0,365.5739,366.2022,365.5739,365.8631,2956.0
2016-07-13 15:10:00,366.82,367.07,366.18,366.61,4865.0,365.8332,366.0825,365.1949,365.6237,4865.0
2016-07-13 15:15:00,366.52,366.77,366.22,366.46,4616.0,365.534,365.7833,365.2348,365.4741,4616.0
2016-07-13 15:20:00,366.35,366.35,365.78,365.96,3131.0,365.3644,365.3644,364.796,364.9755,3131.0
2016-07-13 15:25:00,366.45,366.79,366.22,366.26,3120.0,365.4642,365.8032,365.2348,365.2747,3120.0
2016-07-13 15:30:00,366.64,366.89,366.27,366.69,2400.0,365.6536,365.903,365.2846,365.7035,2400.0
2016-07-13 15:35:00,366.84,366.89,365.82,365.82,5958.0,365.8531,365.903,364.8358,364.8358,5958.0
2016-07-13 15:40:00,365.83,366.75,365.83,366.35,8943.0,364.8458,365.7633,364.8458,365.3644,8943.0
2016-07-13 15:45:00,366.32,366.32,365.67,365.7,11693.0,365.3345,365.3345,364.6862,364.7162,11693.0
2016-07-13 15:50:00,365.58,365.7,364.99,365.06,9710.0,364.5965,364.7162,364.0081,364.0779,9710.0
2016-07-13 15:55:00,365.09,365.15,364.36,364.48,51946.0,364.1078,364.1676,363.3798,363.4995,51946.0
2016-07-14 09:30:00,367.02,367.02,364.63,364.63,11104.0,366.0326,366.0326,363.649,363.649,11104.0
2016-07-14 09:35:00,364.64,364.74,362.51,363.73,8414.0,363.659,363.7588,361.5348,362.7515,8414.0
2016-07-14 09:40:00,363.95,363.95,362.02,363.3,2650.0,362.9709,362.9709,361.0461,362.3226,2650.0
2016-07-14 09:45:00,362.2,363.24,362.02,362.98,3861.0,361.2256,362.2628,361.0461,362.0035,3861.0
2016-07-14 09:50:00,362.75,363.56,362.6,362.6,1683.0,361.7741,362.5819,361.6245,361.6245,1683.0
2016-07-14 09:55:00,362.5,363.63,362.46,362.93,3344.0,361.5248,362.6517,361.4849,361.9536,3344.0
2016-07-14 10:00:00,363.3,363.87,362.76,363.86,886.0,362.3226,362.8911,361.7841,362.8811,886.0
2016-07-14 10:05:00,363.96,364.59,363.7,364.59,4130.0,362.9809,363.6092,362.7215,363.6092,4130.0
2016-07-14 10:10:00,365.11,365.11,364.41,364.61,1985.0,364.1278,364.1278,363.4296,363.6291,1985.0
2016-07-14 10:15:00,364.79,365.99,364.5,364.53,5448.0,363.8086,365.0054,363.5194,363.5493,5448.0
2016-07-14 10:20:00,364.5,364.79,364.08,364.79,2100.0,363.5194,363.8086,363.1005,363.8086,2100.0
2016-07-14 10:25:00,364.9,365.41,364.69,365.41,1216.0,363.9183,364.4269,363.7089,364.4269,1216.0
2016-07-14 10:30:00,364.97,365.26,364.31,364.31,4145.0,363.9881,364.2774,363.3299,363.3299,4145.0
2016-07-14 10:35:00,364.14,364.69,364.13,364.67,800.0,363.1604,363.7089,363.1504,363.6889,800.0
2016-07-14 10:40:00,364.18,364.18,363.07,363.44,6087.0,363.2003,363.2003,362.0932,362.4622,6087.0
2016-07-14 10:45:00,363.35,363.35,362.2,362.75,2600.0,362.3725,362.3725,361.2256,361.7741,2600.0
2016-07-14 10:50:00,362.66,362.91,362.5,362.91,1600.0,361.6843,361.9337,361.5248,361.9337,1600.0
2016-07-14 10:55:00,363.44,363.61,362.05,362.53,6046.0,362.4622,362.6318,361.076,361.5547,6046.0
2016-07-14 11:00:00,362.09,363.0,362.09,362.69,4220.0,361.1159,362.0234,361.1159,361.7143,4220.0
2016-07-14 11:05:00,362.99,363.52,362.66,363.05,3701.0,362.0135,362.542,361.6843,362.0733,3701.0
2016-07-14 11:10:00,363.45,363.5,362.76,362.76,1200.0,362.4722,362.5221,361.7841,361.7841,1200.0
2016-07-14 11:15:00,362.35,362.35,362.03,362.03,1150.0,361.3752,361.3752,361.056,361.056,1150.0
2016-07-14 11:20:00,362.43,362.88,362.18,362.42,3300.0,361.455,361.9038,361.2056,361.445,3300.0
2016-07-14 11:25:00,362.63,362.63,362.1,362.29,1500.0,361.6544,361.6544,361.1259,361.3153,1500.0
2016-07-14 11:30:00,362.09,362.34,362.02,362.34,1326.0,361.1159,361.3652,361.0461,361.3652,1326.0
2016-07-14 11:35:00,362.1,362.29,361.51,361.51,6725.0,361.1259,361.3153,360.5374,360.5374,6725.0
2016-07-14 11:40:00,361.62,361.62,360.98,361.36,4440.0,360.6471,360.6471,360.0089,360.3878,4440.0
2016-07-14 11:45:00,361.48,362.18,361.47,361.79,1600.0,360.5075,361.2056,360.4975,360.8167,1600.0
2016-07-14 11:50:00,362.0,362.29,361.94,361.94,800.0,361.0261,361.3153,360.9663,360.9663,800.0
2016-07-14 11:55:00,362.0,362.56,362.0,362.56,450.0,361.0261,361.5846,361.0261,361.5846,450.0
2016-07-14 12:00:00,362.56,362.89,362.48,362.49,1040.0,361.5846,361.9137,361.5048,361.5148,1040.0
2016-07-14 12:05:00,362.22,362.99,362.13,362.99,2200.0,361.2455,362.0135,361.1558,362.0135,2200.0
2016-07-14 12:10:00,362.52,362.52,361.89,361.9,1457.0,361.5447,361.5447,360.9164,360.9264,1457.0
2016-07-14 12:15:00,362.1,362.38,362.04,362.2,1463.0,361.1259,361.4051,361.066,361.2256,1463.0
2016-07-14 12:20:00,362.25,362.82,361.85,361.86,1800.0,361.2755,361.8439,360.8765,360.8865,1800.0
2016-07-14 12:25:00,361.8,361.87,361.67,361.87,400.0,360.8267,360.8965,360.697,360.8965,400.0
2016-07-14 12:30:00,361.51,362.35,361.51,361.97,4230.0,360.5374,361.3752,360.5374,360.9962,4230.0
2016-07-14 12:35:00,362.33,362.33,361.92,361.98,1000.0,361.3552,361.3552,360.9463,361.0062,1000.0
2016-07-14 12:40:00,361.94,362.16,361.38,362.16,3462.0,360.9663,361.1857,360.4078,361.1857,3462.0
2016-07-14 12:45:00,362.03,362.92,362.02,362.9,1525.0,361.056,361.9436,361.0461,361.9237,1525.0
2016-07-14 12:50:00,362.94,363.07,362.89,362.98,2930.0,361.9636,362.0932,361.9137,362.0035,2930.0
2016-07-14 12:55:00,362.95,363.1,362.23,362.42,2600.0,361.9736,362.1232,361.2555,361.445,2600.0
2016-07-14 13:00:00,362.07,362.33,361.72,362.33,1700.0,361.0959,361.3552,360.7469,361.3552,1700.0
2016-07-14 13:05:00,362.24,362.24,361.5,361.55,2300.0,361.2655,361.2655,360.5275,360.5773,2300.0
2016-07-14 13:10:00,361.22,361.28,360.64,360.64,2373.0,360.2482,360.3081,359.6698,359.6698,2373.0
2016-07-14 13:15:00,360.82,360.82,360.16,360.22,8996.0,359.8493,359.8493,359.1911,359.2509,8996.0
2016-07-14 13:20:00,360.23,360.46,360.06,360.46,2591.0,359.2609,359.4903,359.0913,359.4903,2591.0
2016-07-14 13:25:00,360.72,361.55,360.71,361.49,4000.0,359.7496,360.5773,359.7396,360.5175,4000.0
2016-07-14 13:30:00,361.37,361.97,361.37,361.95,2116.0,360.3978,360.9962,360.3978,360.9763,2116.0
2016-07-14 13:35:00,362.06,362.12,361.54,361.54,3020.0,361.086,361.1458,360.5674,360.5674,3020.0
2016-07-14 13:40:00,361.52,361.75,361.29,361.53,5200.0,360.5474,360.7768,360.318,360.5574,5200.0
2016-07-14 13:45:00,361.83,361.83,361.43,361.73,1300.0,360.8566,360.8566,360.4577,360.7568,1300.0
2016-07-14 13:50:00,362.0,362.11,361.45,361.45,12847.0,361.0261,361.1358,360.4776,360.4776,12847.0
2016-07-14 13:55:00,361.78,361.99,361.51,361.51,2600.0,360.8067,361.0162,360.5374,360.5374,2600.0
2016-07-14 14:00:00,361.95,362.43,361.95,362.12,5600.0,360.9763,361.455,360.9763,361.1458,5600.0
2016-07-14 14:05:00,362.05,362.06,361.57,362.06,1504.0,361.076,361.086,360.5973,361.086,1504.0
2016-07-14 14:10:00,361.83,362.97,361.83,362.97,1611.0,360.8566,361.9935,360.8566,361.9935,1611.0
2016-07-14 14:15:00,363.0,363.43,362.6,363.35,9744.0,362.0234,362.4523,361.6245,362.3725,9744.0
2016-07-14 14:20:00,363.32,363.49,362.88,363.03,5150.0,362.3426,362.5121,361.9038,362.0534,5150.0
2016-07-14 14:25:00,363.19,363.5,362.94,363.36,1900.0,362.2129,362.5221,361.9636,362.3825,1900.0
2016-07-14 14:30:00,363.5,363.58,362.89,362.89,4400.0,362.5221,362.6019,361.9137,361.9137,4400.0
2016-07-14 14:35:00,362.98,364.3,362.98,364.3,10429.0,362.0035,363.3199,362.0035,363.3199,10429.0
2016-07-14 14:40:00,364.43,364.48,363.66,364.0,13759.0,363.4496,363.4995,362.6817,363.0207,13759.0
2016-07-14 14:45:00,364.1,364.1,363.67,364.03,9050.0,363.1205,363.1205,362.6916,363.0507,9050.0
2016-07-14 14:50:00,363.85,364.01,363.7,363.88,3200.0,362.8711,363.0307,362.7215,362.9011,3200.0
2016-07-14 14:55:00,364.0,364.36,363.8,364.14,1550.0,363.0207,363.3798,362.8213,363.1604,1550.0
2016-07-14 15:00:00,364.27,364.34,363.81,364.13,3300.0,363.29,363.3598,362.8313,363.1504,3300.0
2016-07-14 15:05:00,363.98,364.31,363.86,364.07,10271.0,363.0008,363.3299,362.8811,363.0906,10271.0
2016-07-14 15:10:00,363.94,364.48,363.86,364.48,5000.0,362.9609,363.4995,362.8811,363.4995,5000.0
2016-07-14 15:15:00,364.2,364.72,364.2,364.25,13006.0,363.2202,363.7388,363.2202,363.2701,13006.0
2016-07-14 15:20:00,364.26,365.2,364.13,365.13,12640.0,363.28,364.2175,363.1504,364.1477,12640.0
2016-07-14 15:25:00,365.18,365.51,365.05,365.09,10004.0,364.1976,364.5267,364.0679,364.1078,10004.0
2016-07-14 15:30:00,365.34,365.66,364.64,364.91,8644.0,364.3571,364.6763,363.659,363.9283,8644.0
2016-07-14 15:35:00,365.0,365.23,364.82,365.06,16305.0,364.0181,364.2474,363.8385,364.0779,16305.0
2016-07-14 15:40:00,365.33,365.44,364.87,365.13,14751.0,364.3472,364.4569,363.8884,364.1477,14751.0
2016-07-14 15:45:00,365.11,365.36,364.97,365.09,11210.0,364.1278,364.3771,363.9881,364.1078,11210.0
2016-07-14 15:50:00,365.15,365.52,364.9,365.52,47731.0,364.1676,364.5367,363.9183,364.5367,47731.0
2016-07-14 15:55:00,365.53,365.78,365.22,365.27,48321.0,364.5466,364.796,364.2375,364.2873,48321.0
2016-07-15 09:30:00,367.88,368.02,363.45,367.7,42120.0,366.8903,367.0299,362.4722,366.7108,42120.0
2016-07-15 09:35:00,368.23,369.28,368.23,368.88,4745.0,367.2394,368.2865,367.2394,367.8876,4745.0
2016-07-15 09:40:00,369.26,369.55,367.19,367.19,3032.0,368.2666,368.5558,366.2022,366.2022,3032.0
2016-07-15 09:45:00,368.76,370.93,368.76,370.68,25170.0,367.7679,369.9321,367.7679,369.6828,25170.0
2016-07-15 09:50:00,371.0,371.5,369.95,369.95,7522.0,370.0019,370.5006,368.9547,368.9547,7522.0
2016-07-15 09:55:00,369.87,371.4,369.6,370.77,9524.0,368.875,370.4008,368.6057,369.7725,9524.0
2016-07-15 10:00:00,370.8,371.49,370.01,370.76,6013.0,369.8024,370.4906,369.0146,369.7626,6013.0
2016-07-15 10:05:00,370.83,370.83,370.07,370.69,12559.0,369.8324,369.8324,369.0744,369.6927,12559.0
2016-07-15 10:10:00,370.71,371.15,370.12,370.38,15915.0,369.7127,370.1515,369.1243,369.3836,15915.0
2016-07-15 10:15:00,370.38,370.58,369.12,370.02,5068.0,369.3836,369.583,368.127,369.0245,5068.0
2016-07-15 10:20:00,370.6,371.32,370.08,370.67,28985.0,369.603,370.321,369.0844,369.6728,28985.0
2016-07-15 10:25:00,370.75,371.94,370.49,371.5,8600.0,369.7526,370.9394,369.4933,370.5006,8600.0
2016-07-15 10:30:00,371.6,372.48,371.35,372.18,52101.0,370.6003,371.4779,370.351,371.1787,52101.0
2016-07-15 10:35:00,372.44,373.87,372.29,373.75,16170.0,371.438,372.8642,371.2884,372.7445,16170.0
2016-07-15 10:40:00,373.8,374.21,372.97,373.61,6510.0,372.7944,373.2033,371.9666,372.6049,6510.0
2016-07-15 10:45:00,373.68,374.11,372.83,374.11,9405.0,372.6747,373.1035,371.827,373.1035,9405.0
2016-07-15 10:50:00,374.03,374.9,373.77,374.2,21700.0,373.0238,373.8914,372.7645,373.1933,21700.0
2016-07-15 10:55:00,374.14,374.14,372.72,373.32,30704.0,373.1335,373.1335,371.7173,372.3157,30704.0
2016-07-15 11:00:00,373.34,373.34,372.13,372.77,11930.0,372.3356,372.3356,371.1289,371.7671,11930.0
2016-07-15 11:05:00,372.68,372.9,371.99,372.9,4500.0,371.6774,371.8968,370.9892,371.8968,4500.0
2016-07-15 11:10:00,372.87,373.26,372.11,372.33,6115.0,371.8669,372.2558,371.1089,371.3283,6115.0
2016-07-15 11:15:00,372.5,372.5,371.64,372.08,2960.0,371.4979,371.4979,370.6402,371.079,2960.0
2016-07-15 11:20:00,372.09,372.61,371.83,372.49,15950.0,371.089,371.6076,370.8297,371.4879,15950.0
2016-07-15 11:25:00,372.39,373.1,371.61,372.38,15195.0,371.3882,372.0963,370.6103,371.3782,15195.0
2016-07-15 11:30:00,372.43,373.15,372.34,372.97,5475.0,371.4281,372.1461,371.3383,371.9666,5475.0
2016-07-15 11:35:00,372.94,373.2,372.45,372.52,11283.0,371.9367,372.196,371.448,371.5178,11283.0
2016-07-15 11:40:00,372.62,373.2,372.25,372.6,12747.0,371.6176,372.196,371.2485,371.5976,12747.0
2016-07-15 11:45:00,372.93,373.19,372.55,372.92,7096.0,371.9267,372.186,371.5477,371.9167,7096.0
2016-07-15 11:50:00,372.76,372.78,372.08,372.09,4059.0,371.7572,371.7771,371.079,371.089,4059.0
2016-07-15 11:55:00,372.41,372.91,372.08,372.67,5731.0,371.4081,371.9068,371.079,371.6674,5731.0
2016-07-15 12:00:00,372.55,372.81,372.34,372.34,1803.0,371.5477,371.807,371.3383,371.3383,1803.0
2016-07-15 12:05:00,372.46,372.46,371.9,372.28,6882.0,371.458,371.458,370.8995,371.2785,6882.0
2016-07-15 12:10:00,371.89,372.22,371.89,372.18,6097.0,370.8895,371.2186,370.8895,371.1787,6097.0
2016-07-15 12:15:00,372.06,372.21,371.55,372.0,6363.0,371.0591,371.2087,370.5504,370.9992,6363.0
2016-07-15 12:20:00,372.2,372.87,371.62,372.64,8823.0,371.1987,371.8669,370.6202,371.6375,8823.0
2016-07-15 12:25:00,372.75,372.88,372.63,372.88,2189.0,371.7472,371.8769,371.6275,371.8769,2189.0
2016-07-15 12:30:00,372.92,373.12,372.81,372.98,1300.0,371.9167,372.1162,371.807,371.9766,1300.0
2016-07-15 12:35:00,372.61,372.8,372.0,372.14,3600.0,371.6076,371.7971,370.9992,371.1388,3600.0
2016-07-15 12:40:00,372.07,373.0,372.06,372.79,2400.0,371.069,371.9965,371.0591,371.7871,2400.0
2016-07-15 12:45:00,372.87,373.0,372.73,372.94,1501.0,371.8669,371.9965,371.7273,371.9367,1501.0
2016-07-15 12:50:00,372.83,372.83,372.34,372.34,1924.0,371.827,371.827,371.3383,371.3383,1924.0
2016-07-15 12:55:00,372.36,372.61,371.73,371.73,4200.0,371.3583,371.6076,370.7299,370.7299,4200.0
2016-07-15 13:00:00,372.12,372.55,372.12,372.39,1100.0,371.1189,371.5477,371.1189,371.3882,1100.0
2016-07-15 13:05:00,372.44,372.5,371.73,371.98,1900.0,371.438,371.4979,370.7299,370.9793,1900.0
2016-07-15 13:10:00,371.74,372.16,371.74,372.1,1100.0,370.7399,371.1588,370.7399,371.099,1100.0
2016-07-15 13:15:00,371.98,372.5,371.36,372.5,14855.0,370.9793,371.4979,370.3609,371.4979,14855.0
2016-07-15 13:20:00,372.72,373.13,372.52,372.84,4600.0,371.7173,372.1262,371.5178,371.837,4600.0
2016-07-15 13:25:00,372.87,372.93,372.22,372.22,10200.0,371.8669,371.9267,371.2186,371.2186,10200.0
2016-07-15 13:30:00,372.74,372.74,372.0,372.0,6188.0,371.7372,371.7372,370.9992,370.9992,6188.0
2016-07-15 13:35:00,372.0,372.71,371.59,372.71,5845.0,370.9992,371.7073,370.5903,371.7073,5845.0
2016-07-15 13:40:00,372.6,372.77,372.34,372.77,12155.0,371.5976,371.7671,371.3383,371.7671,12155.0
2016-07-15 13:45:00,372.89,372.89,371.6,372.15,20954.0,371.8868,371.8868,370.6003,371.1488,20954.0
2016-07-15 13:50:00,371.92,372.66,371.76,372.66,2500.0,370.9194,371.6574,370.7599,371.6574,2500.0
2016-07-15 13:55:00,372.65,372.71,372.0,372.33,12707.0,371.6475,371.7073,370.9992,371.3283,12707.0
2016-07-15 14:00:00,372.84,373.85,372.25,373.37,24963.0,371.837,372.8442,371.2485,372.3655,24963.0
2016-07-15 14:05:00,373.83,373.83,372.4,372.59,18397.0,372.8243,372.8243,371.3981,371.5876,18397.0
2016-07-15 14:10:00,372.74,373.25,372.58,373.11,23405.0,371.7372,372.2459,371.5777,372.1062,23405.0
2016-07-15 14:15:00,373.13,373.44,372.5,373.44,5253.0,372.1262,372.4353,371.4979,372.4353,5253.0
2016-07-15 14:20:00,373.26,373.53,372.8,372.8,3117.0,372.2558,372.5251,371.7971,371.7971,3117.0
2016-07-15 14:25:00,373.22,373.94,373.11,373.61,24610.0,372.2159,372.934,372.1062,372.6049,24610.0
2016-07-15 14:30:00,373.23,373.63,373.02,373.03,13569.0,372.2259,372.6248,372.0165,372.0264,13569.0
2016-07-15 14:35:00,373.33,373.33,372.87,373.05,2300.0,372.3256,372.3256,371.8669,372.0464,2300.0
2016-07-15 14:40:00,372.92,373.32,372.64,373.1,7120.0,371.9167,372.3157,371.6375,372.0963,7120.0
2016-07-15 14:45:00,372.78,373.55,372.78,373.44,5249.0,371.7771,372.5451,371.7771,372.4353,5249.0
2016-07-15 14:50:00,373.15,373.19,372.5,372.97,40685.0,372.1461,372.186,371.4979,371.9666,40685.0
2016-07-15 14:55:00,373.19,373.19,372.6,372.7,14011.0,372.186,372.186,371.5976,371.6973,14011.0
2016-07-15 15:00:00,372.72,373.3,372.63,372.86,2400.0,371.7173,372.2957,371.6275,371.8569,2400.0
2016-07-15 15:05:00,372.71,374.14,372.71,373.36,29684.0,371.7073,373.1335,371.7073,372.3556,29684.0
2016-07-15 15:10:00,373.01,373.24,372.76,373.24,2600.0,372.0065,372.2359,371.7572,372.2359,2600.0
2016-07-15 15:15:00,373.12,374.03,373.04,373.07,3074.0,372.1162,373.0238,372.0364,372.0663,3074.0
2016-07-15 15:20:00,373.38,374.76,373.06,373.91,14951.0,372.3755,373.7518,372.0564,372.9041,14951.0
2016-07-15 15:25:00,373.91,374.61,373.73,374.38,22476.0,372.9041,373.6022,372.7246,373.3728,22476.0
2016-07-15 15:30:00,374.57,375.2,374.3,374.94,26656.0,373.5623,374.1906,373.293,373.9313,26656.0
2016-07-15 15:35:00,374.67,374.85,373.54,374.13,22733.0,373.662,373.8416,372.5351,373.1235,22733.0
2016-07-15 15:40:00,373.92,374.09,372.14,372.61,37365.0,372.9141,373.0836,371.1388,371.6076,37365.0
2016-07-15 15:45:00,372.92,373.39,372.86,372.89,8033.0,371.9167,372.3855,371.8569,371.8868,8033.0
2016-07-15 15:50:00,373.03,374.07,372.95,373.65,20597.0,372.0264,373.0637,371.9467,372.6448,20597.0
2016-07-15 15:55:00,373.68,374.1,373.6,373.8,39921.0,372.6747,373.0936,372.5949,372.7944,39921.0
2016-07-18 09:30:00,374.8,374.8,371.21,371.91,8548.0,373.7917,373.7917,370.2113,370.9095,8548.0
2016-07-18 09:35:00,371.36,371.81,370.92,371.39,4501.0,370.3609,370.8097,369.9221,370.3909,4501.0
2016-07-18 09:40:00,371.44,372.46,371.44,372.02,2650.0,370.4407,371.458,370.4407,371.0192,2650.0
2016-07-18 09:45:00,372.29,372.29,371.48,371.53,4460.0,371.2884,371.2884,370.4806,370.5305,4460.0
2016-07-18 09:50:00,371.72,371.72,371.25,371.59,3580.0,370.72,370.72,370.2512,370.5903,3580.0
2016-07-18 09:55:00,371.57,372.27,371.47,372.27,2750.0,370.5704,371.2685,370.4706,371.2685,2750.0
2016-07-18 10:00:00,372.36,373.38,372.03,373.01,1810.0,371.3583,372.3755,371.0291,372.0065,1810.0
2016-07-18 10:05:00,373.03,373.32,372.59,373.19,2102.0,372.0264,372.3157,371.5876,372.186,2102.0
2016-07-18 10:10:00,373.2,374.2,373.2,373.6,2404.0,372.196,373.1933,372.196,372.5949,2404.0
2016-07-18 10:15:00,373.66,373.99,373.48,373.93,1892.0,372.6548,372.9839,372.4752,372.924,1892.0
2016-07-18 10:20:00,374.01,375.09,373.59,375.09,5450.0,373.0038,374.0809,372.5849,374.0809,5450.0
2016-07-18 10:25:00,375.15,375.71,375.0,375.68,4950.0,374.1407,374.6992,373.9911,374.6693,4950.0
2016-07-18 10:30:00,375.52,376.09,375.3,375.99,3300.0,374.5098,375.0782,374.2903,374.9785,3300.0
2016-07-18 10:35:00,375.31,375.73,375.21,375.73,9700.0,374.3003,374.7192,374.2006,374.7192,9700.0
2016-07-18 10:40:00,375.91,376.0,374.87,374.9,13566.0,374.8987,374.9885,373.8615,373.8914,13566.0
2016-07-18 10:45:00,375.63,375.63,374.9,374.91,1219.0,374.6195,374.6195,373.8914,373.9014,1219.0
2016-07-18 10:50:00,375.01,375.02,374.35,374.37,2800.0,374.0011,374.0111,373.3429,373.3628,2800.0
2016-07-18 10:55:00,374.61,374.62,373.7,374.07,3800.0,373.6022,373.6122,372.6946,373.0637,3800.0
2016-07-18 11:00:00,375.15,375.15,374.07,374.07,2400.0,374.1407,374.1407,373.0637,373.0637,2400.0
2016-07-18 11:05:00,374.49,375.19,374.47,374.72,12906.0,373.4825,374.1806,373.4626,373.7119,12906.0
2016-07-18 11:10:00,374.75,375.53,374.39,375.53,10110.0,373.7418,374.5197,373.3828,374.5197,10110.0
2016-07-18 11:15:00,375.06,376.05,375.06,375.79,6292.0,374.051,375.0383,374.051,374.779,6292.0
2016-07-18 11:20:00,375.89,376.36,375.89,376.32,4496.0,374.8788,375.3475,374.8788,375.3076,4496.0
2016-07-18 11:25:00,376.22,377.37,376.22,376.97,7443.0,375.2079,376.3548,375.2079,375.9558,7443.0
2016-07-18 11:30:00,377.26,377.26,376.76,376.99,3100.0,376.2451,376.2451,375.7464,375.9758,3100.0
2016-07-18 11:35:00,376.83,377.79,376.82,377.78,8956.0,375.8162,376.7736,375.8063,376.7637,8956.0
2016-07-18 11:40:00,377.39,378.54,376.64,378.54,33160.0,376.3747,377.5216,375.6267,377.5216,33160.0
2016-07-18 11:45:00,377.88,378.99,377.87,378.44,5338.0,376.8634,377.9704,376.8534,377.4219,5338.0
2016-07-18 11:50:00,378.77,379.53,378.69,379.17,7128.0,377.751,378.509,377.6712,378.1499,7128.0
2016-07-18 11:55:00,379.34,379.7,379.31,379.54,1092.0,378.3195,378.6785,378.2896,378.5189,1092.0
2016-07-18 12:00:00,379.27,379.52,378.61,379.2,6452.0,378.2497,378.499,377.5914,378.1799,6452.0
2016-07-18 12:05:00,378.75,379.54,378.72,379.42,4795.0,377.7311,378.5189,377.7011,378.3993,4795.0
2016-07-18 12:10:00,379.49,379.7,379.17,379.41,4000.0,378.4691,378.6785,378.1499,378.3893,4000.0
2016-07-18 12:15:00,379.42,379.49,378.94,379.1,3300.0,378.3993,378.4691,377.9206,378.0801,3300.0
2016-07-18 12:20:00,378.93,378.93,378.28,378.28,13055.0,377.9106,377.9106,377.2623,377.2623,13055.0
2016-07-18 12:25:00,378.45,378.53,378.07,378.07,1100.0,377.4319,377.5117,377.0529,377.0529,1100.0
2016-07-18 12:30:00,378.0,378.06,377.25,377.33,13600.0,376.9831,377.0429,376.2351,376.3149,13600.0
2016-07-18 12:35:00,377.61,377.61,376.61,376.61,4200.0,376.5941,376.5941,375.5968,375.5968,4200.0
2016-07-18 12:40:00,376.99,377.94,376.67,377.9,15431.0,375.9758,376.9232,375.6567,376.8833,15431.0
2016-07-18 12:45:00,377.47,377.86,377.24,377.35,12250.0,376.4545,376.8435,376.2251,376.3348,12250.0
2016-07-18 12:50:00,377.46,378.0,377.4,378.0,6610.0,376.4445,376.9831,376.3847,376.9831,6610.0
2016-07-18 12:55:00,377.8,379.05,377.7,379.05,7635.0,376.7836,378.0303,376.6839,378.0303,7635.0
2016-07-18 13:00:00,379.03,379.12,378.57,379.0,2300.0,378.0103,378.1001,377.5515,377.9804,2300.0
2016-07-18 13:05:00,379.0,379.2,378.85,379.2,2200.0,377.9804,378.1799,377.8308,378.1799,2200.0
2016-07-18 13:10:00,379.2,379.38,378.95,379.0,7400.0,378.1799,378.3594,377.9305,377.9804,7400.0
2016-07-18 13:15:00,379.13,379.21,378.75,378.78,6500.0,378.11,378.1898,377.7311,377.761,6500.0
2016-07-18 13:20:00,378.87,379.1,378.76,379.05,7978.0,377.8507,378.0801,377.741,378.0303,7978.0
2016-07-18 13:25:00,379.12,379.32,379.0,379.3,2000.0,378.1001,378.2995,377.9804,378.2796,2000.0
2016-07-18 13:30:00,379.4,379.85,379.27,379.85,5283.0,378.3793,378.8281,378.2497,378.8281,5283.0
2016-07-18 13:35:00,380.0,380.17,379.81,380.07,6309.0,378.9777,379.1472,378.7882,379.0475,6309.0
2016-07-18 13:40:00,380.25,380.29,379.9,380.28,4224.0,379.227,379.2669,378.878,379.2569,4224.0
2016-07-18 13:45:00,380.38,380.63,380.11,380.11,4980.0,379.3567,379.606,379.0874,379.0874,4980.0
2016-07-18 13:50:00,380.2,380.45,380.17,380.3,1674.0,379.1772,379.4265,379.1472,379.2769,1674.0
2016-07-18 13:55:00,380.32,380.92,380.18,380.8,7363.0,379.2968,379.8952,379.1572,379.7755,7363.0
2016-07-18 14:00:00,380.71,380.8,380.28,380.47,5650.0,379.6858,379.7755,379.2569,379.4464,5650.0
2016-07-18 14:05:00,380.41,380.71,380.3,380.71,3595.0,379.3866,379.6858,379.2769,379.6858,3595.0
2016-07-18 14:10:00,380.86,380.9,380.54,380.77,2974.0,379.8354,379.8753,379.5162,379.7456,2974.0
2016-07-18 14:15:00,380.6,380.73,380.35,380.35,7945.0,379.5761,379.7057,379.3268,379.3268,7945.0
2016-07-18 14:20:00,380.46,380.62,380.46,380.54,4000.0,379.4365,379.596,379.4365,379.5162,4000.0
2016-07-18 14:25:00,380.58,380.76,380.46,380.7,4575.0,379.5561,379.7357,379.4365,379.6758,4575.0
2016-07-18 14:30:00,380.68,381.32,380.49,381.32,10070.0,379.6559,380.2941,379.4664,380.2941,10070.0
2016-07-18 14:35:00,381.3,381.61,380.92,381.37,8264.0,380.2742,380.5834,379.8952,380.344,8264.0
2016-07-18 14:40:00,381.44,381.69,381.44,381.52,3766.0,380.4138,380.6632,380.4138,380.4936,3766.0
2016-07-18 14:45:00,381.59,382.06,381.54,381.77,6400.0,380.5634,381.0322,380.5136,380.7429,6400.0
2016-07-18 14:50:00,381.89,382.07,381.29,381.39,5800.0,380.8626,381.0421,380.2642,380.364,5800.0
2016-07-18 14:55:00,381.37,381.72,381.35,381.72,3700.0,380.344,380.6931,380.3241,380.6931,3700.0
2016-07-18 15:00:00,381.53,381.69,381.35,381.46,6430.0,380.5036,380.6632,380.3241,380.4338,6430.0
2016-07-18 15:05:00,381.52,381.57,381.27,381.33,4683.0,380.4936,380.5435,380.2443,380.3041,4683.0
2016-07-18 15:10:00,381.4,381.85,381.33,381.81,4950.0,380.3739,380.8227,380.3041,380.7828,4950.0
2016-07-18 15:15:00,381.87,382.14,381.87,382.05,5851.0,380.8427,381.1119,380.8427,381.0222,5851.0
2016-07-18 15:20:00,381.96,382.06,381.83,381.93,7121.0,380.9324,381.0322,380.8028,380.9025,7121.0
2016-07-18 15:25:00,381.9,382.1,381.9,381.95,8015.0,380.8726,381.072,380.8726,380.9225,8015.0
2016-07-18 15:30:00,381.97,382.06,381.7,381.97,10351.0,380.9424,381.0322,380.6731,380.9424,10351.0
2016-07-18 15:35:00,382.01,382.08,381.83,381.92,5650.0,380.9823,381.0521,380.8028,380.8925,5650.0
2016-07-18 15:40:00,381.99,382.19,381.93,382.03,9600.0,380.9623,381.1618,380.9025,381.0022,9600.0
2016-07-18 15:45:00,382.05,382.39,381.91,382.07,12953.0,381.0222,381.3613,380.8826,381.0421,12953.0
2016-07-18 15:50:00,382.01,382.37,381.49,381.6,21832.0,380.9823,381.3413,380.4637,380.5734,21832.0
2016-07-18 15:55:00,381.61,381.81,381.4,381.63,30656.0,380.5834,380.7828,380.3739,380.6033,30656.0
2016-07-19 09:30:00,381.53,382.83,380.73,381.98,8022.0,380.5036,381.8001,379.7057,380.9524,8022.0
2016-07-19 09:35:00,381.63,382.95,381.17,381.49,4900.0,380.6033,381.9198,380.1446,380.4637,4900.0
2016-07-19 09:40:00,381.12,382.88,380.58,382.81,7211.0,380.0947,381.85,379.5561,381.7801,7211.0
2016-07-19 09:45:00,382.42,382.42,380.65,380.74,6125.0,381.3912,381.3912,379.6259,379.7157,6125.0
2016-07-19 09:50:00,380.51,380.6,378.48,378.58,14960.0,379.4863,379.5761,377.4618,377.5615,14960.0
2016-07-19 09:55:00,378.53,378.54,377.25,378.16,14709.0,377.5117,377.5216,376.2351,377.1426,14709.0
2016-07-19 10:00:00,378.42,378.42,376.31,376.61,3859.0,377.4019,377.4019,375.2976,375.5968,3859.0
2016-07-19 10:05:00,377.22,377.69,377.22,377.36,3768.0,376.2052,376.6739,376.2052,376.3448,3768.0
2016-07-19 10:10:00,377.34,378.0,377.22,377.22,5850.0,376.3249,376.9831,376.2052,376.2052,5850.0
2016-07-19 10:15:00,377.43,377.61,377.23,377.58,1700.0,376.4146,376.5941,376.2152,376.5642,1700.0
2016-07-19 10:20:00,377.61,377.61,376.54,376.88,6422.0,376.5941,376.5941,375.527,375.8661,6422.0
2016-07-19 10:25:00,377.06,377.06,375.91,376.01,5649.0,376.0456,376.0456,374.8987,374.9984,5649.0
2016-07-19 10:30:00,376.12,376.74,375.42,375.47,4348.0,375.1081,375.7265,374.41,374.4599,4348.0
2016-07-19 10:35:00,375.3,375.69,375.0,375.28,7030.0,374.2903,374.6793,373.9911,374.2704,7030.0
2016-07-19 10:40:00,375.3,375.46,375.2,375.28,3600.0,374.2903,374.4499,374.1906,374.2704,3600.0
2016-07-19 10:45:00,375.36,375.6,374.32,374.55,13592.0,374.3502,374.5895,373.313,373.5424,13592.0
2016-07-19 10:50:00,374.54,375.01,374.53,374.7,6400.0,373.5324,374.0011,373.5224,373.692,6400.0
2016-07-19 10:55:00,374.93,374.93,374.5,374.52,5020.0,373.9213,373.9213,373.4925,373.5124,5020.0
2016-07-19 11:00:00,374.48,374.8,374.3,374.3,16849.0,373.4725,373.7917,373.293,373.293,16849.0
2016-07-19 11:05:00,374.27,374.67,374.25,374.52,1870.0,373.2631,373.662,373.2432,373.5124,1870.0
2016-07-19 11:10:00,374.53,374.53,374.14,374.49,5538.0,373.5224,373.5224,373.1335,373.4825,5538.0
2016-07-19 11:15:00,374.61,375.83,374.61,375.66,16830.0,373.6022,374.8189,373.6022,374.6494,16830.0
2016-07-19 11:20:00,375.85,375.85,375.13,375.47,12381.0,374.8389,374.8389,374.1208,374.4599,12381.0
2016-07-19 11:25:00,375.61,375.61,375.21,375.21,3450.0,374.5995,374.5995,374.2006,374.2006,3450.0
2016-07-19 11:30:00,375.18,376.11,375.18,375.86,2492.0,374.1707,375.0982,374.1707,374.8488,2492.0
2016-07-19 11:35:00,375.91,375.91,375.61,375.61,1100.0,374.8987,374.8987,374.5995,374.5995,1100.0
2016-07-19 11:40:00,375.6,375.84,375.51,375.84,1300.0,374.5895,374.8289,374.4998,374.8289,1300.0
2016-07-19 11:45:00,375.63,375.8,375.25,375.58,3200.0,374.6195,374.789,374.2405,374.5696,3200.0
2016-07-19 11:50:00,375.85,376.4,375.85,376.36,3900.0,374.8389,375.3874,374.8389,375.3475,3900.0
2016-07-19 11:55:00,376.16,376.16,376.11,376.11,600.0,375.148,375.148,375.0982,375.0982,600.0
2016-07-19 12:00:00,375.72,375.72,375.05,375.05,1400.0,374.7092,374.7092,374.041,374.041,1400.0
2016-07-19 12:05:00,375.19,375.2,374.89,374.94,3210.0,374.1806,374.1906,373.8814,373.9313,3210.0
2016-07-19 12:10:00,375.11,375.39,375.0,375.33,4536.0,374.1009,374.3801,373.9911,374.3203,4536.0
2016-07-19 12:15:00,375.17,375.17,375.0,375.0,600.0,374.1607,374.1607,373.9911,373.9911,600.0
2016-07-19 12:20:00,374.99,375.27,374.92,375.26,1600.0,373.9812,374.2604,373.9114,374.2505,1600.0
2016-07-19 12:25:00,375.28,375.4,375.02,375.29,2400.0,374.2704,374.3901,374.0111,374.2804,2400.0
2016-07-19 12:30:00,375.3,375.69,375.0,375.38,2832.0,374.2903,374.6793,373.9911,374.3701,2832.0
2016-07-19 12:35:00,375.25,375.74,375.22,375.67,1240.0,374.2405,374.7292,374.2106,374.6593,1240.0
2016-07-19 12:40:00,375.67,375.8,375.28,375.28,2716.0,374.6593,374.789,374.2704,374.2704,2716.0
2016-07-19 12:45:00,375.69,376.08,375.69,376.08,751.0,374.6793,375.0682,374.6793,375.0682,751.0
2016-07-19 12:50:00,375.94,375.94,375.54,375.83,1321.0,374.9286,374.9286,374.5297,374.8189,1321.0
2016-07-19 12:55:00,375.48,375.72,375.31,375.72,4100.0,374.4699,374.7092,374.3003,374.7092,4100.0
2016-07-19 13:00:00,375.43,375.61,375.34,375.58,7925.0,374.42,374.5995,374.3302,374.5696,7925.0
2016-07-19 13:05:00,375.5,375.61,375.31,375.61,4365.0,374.4898,374.5995,374.3003,374.5995,4365.0
2016-07-19 13:10:00,375.49,375.5,375.14,375.15,5800.0,374.4798,374.4898,374.1308,374.1407,5800.0
2016-07-19 13:15:00,375.15,375.25,375.08,375.25,4846.0,374.1407,374.2405,374.0709,374.2405,4846.0
2016-07-19 13:20:00,375.14,375.26,375.03,375.12,5529.0,374.1308,374.2505,374.0211,374.1108,5529.0
2016-07-19 13:25:00,375.13,375.49,375.1,375.49,4520.0,374.1208,374.4798,374.0909,374.4798,4520.0
2016-07-19 13:30:00,375.25,375.47,375.1,375.47,6234.0,374.2405,374.4599,374.0909,374.4599,6234.0
2016-07-19 13:35:00,375.73,375.73,375.38,375.7,2100.0,374.7192,374.7192,374.3701,374.6893,2100.0
2016-07-19 13:40:00,375.76,375.87,375.66,375.87,1900.0,374.7491,374.8588,374.6494,374.8588,1900.0
2016-07-19 13:45:00,375.78,376.01,375.7,375.74,1900.0,374.7691,374.9984,374.6893,374.7292,1900.0
2016-07-19 13:50:00,375.45,375.53,375.44,375.52,3100.0,374.4399,374.5197,374.43,374.5098,3100.0
2016-07-19 13:55:00,375.54,375.61,375.06,375.36,10700.0,374.5297,374.5995,374.051,374.3502,10700.0
2016-07-19 14:00:00,375.32,375.44,375.12,375.38,8528.0,374.3103,374.43,374.1108,374.3701,8528.0
2016-07-19 14:05:00,375.44,375.55,375.32,375.44,14490.0,374.43,374.5397,374.3103,374.43,14490.0
2016-07-19 14:10:00,375.25,375.3,375.04,375.1,2870.0,374.2405,374.2903,374.031,374.0909,2870.0
2016-07-19 14:15:00,375.11,375.23,374.75,375.09,5307.0,374.1009,374.2205,373.7418,374.0809,5307.0
2016-07-19 14:20:00,375.2,375.45,375.04,375.12,3025.0,374.1906,374.4399,374.031,374.1108,3025.0
2016-07-19 14:25:00,375.12,375.49,375.04,375.3,10300.0,374.1108,374.4798,374.031,374.2903,10300.0
2016-07-19 14:30:00,375.2,375.53,375.19,375.5,9198.0,374.1906,374.5197,374.1806,374.4898,9198.0
2016-07-19 14:35:00,375.5,375.86,375.47,375.76,3300.0,374.4898,374.8488,374.4599,374.7491,3300.0
2016-07-19 14:40:00,375.71,375.97,375.63,375.79,3000.0,374.6992,374.9585,374.6195,374.779,3000.0
2016-07-19 14:45:00,375.67,375.9,375.59,375.74,1975.0,374.6593,374.8887,374.5796,374.7292,1975.0
2016-07-19 14:50:00,375.6,375.88,375.59,375.59,2311.0,374.5895,374.8688,374.5796,374.5796,2311.0
2016-07-19 14:55:00,375.64,375.79,375.44,375.44,1043.0,374.6294,374.779,374.43,374.43,1043.0
2016-07-19 15:00:00,375.52,375.66,375.28,375.64,1400.0,374.5098,374.6494,374.2704,374.6294,1400.0
2016-07-19 15:05:00,375.61,375.75,375.36,375.5,1612.0,374.5995,374.7391,374.3502,374.4898,1612.0
2016-07-19 15:10:00,375.41,375.69,375.4,375.69,6200.0,374.4,374.6793,374.3901,374.6793,6200.0
2016-07-19 15:15:00,375.67,375.96,375.64,375.96,800.0,374.6593,374.9486,374.6294,374.9486,800.0
2016-07-19 15:20:00,375.94,376.0,375.5,375.5,1650.0,374.9286,374.9885,374.4898,374.4898,1650.0
2016-07-19 15:25:00,375.36,375.65,375.36,375.65,4400.0,374.3502,374.6394,374.3502,374.6394,4400.0
2016-07-19 15:30:00,375.7,376.0,375.61,375.93,1955.0,374.6893,374.9885,374.5995,374.9186,1955.0
2016-07-19 15:35:00,375.92,376.3,375.69,376.3,3389.0,374.9087,375.2877,374.6793,375.2877,3389.0
2016-07-19 15:40:00,376.14,376.9,375.92,376.83,13621.0,375.1281,375.886,374.9087,375.8162,13621.0
2016-07-19 15:45:00,376.83,377.21,376.47,376.9,7866.0,375.8162,376.1952,375.4572,375.886,7866.0
2016-07-19 15:50:00,376.89,377.11,376.74,377.02,19892.0,375.8761,376.0955,375.7265,376.0057,19892.0
2016-07-19 15:55:00,377.04,377.47,376.86,377.05,38721.0,376.0257,376.4545,375.8461,376.0356,38721.0
2016-07-20 09:30:00,377.48,377.53,375.5,375.66,9182.0,376.4645,376.5143,374.4898,374.6494,9182.0
2016-07-20 09:35:00,376.38,377.02,375.44,377.02,4270.0,375.3674,376.0057,374.43,376.0057,4270.0
2016-07-20 09:40:00,376.65,378.02,376.12,376.12,2644.0,375.6367,377.003,375.1081,375.1081,2644.0
2016-07-20 09:45:00,376.74,378.57,376.13,378.13,2100.0,375.7265,377.5515,375.1181,377.1127,2100.0
2016-07-20 09:50:00,378.94,380.0,378.44,379.21,5702.0,377.9206,378.9777,377.4219,378.1898,5702.0
2016-07-20 09:55:00,379.32,381.51,379.32,381.28,4458.0,378.2995,380.4836,378.2995,380.2543,4458.0
2016-07-20 10:00:00,381.1,381.1,380.16,380.69,4501.0,380.0747,380.0747,379.1373,379.6658,4501.0
2016-07-20 10:05:00,380.84,382.04,380.66,381.47,8650.0,379.8154,381.0122,379.6359,380.4437,8650.0
2016-07-20 10:10:00,381.32,382.21,381.0,381.15,31152.0,380.2941,381.1818,379.975,380.1246,31152.0
2016-07-20 10:15:00,381.5,382.25,381.4,382.17,1800.0,380.4737,381.2216,380.3739,381.1419,1800.0
2016-07-20 10:20:00,382.17,382.75,382.14,382.36,2900.0,381.1419,381.7203,381.1119,381.3313,2900.0
2016-07-20 10:25:00,382.54,382.96,382.08,382.3,32030.0,381.5109,381.9297,381.0521,381.2715,32030.0
2016-07-20 10:30:00,382.3,382.78,381.67,382.48,2900.0,381.2715,381.7502,380.6432,381.451,2900.0
2016-07-20 10:35:00,382.36,382.4,381.54,381.98,3783.0,381.3313,381.3712,380.5136,380.9524,3783.0
2016-07-20 10:40:00,382.25,382.9,382.09,382.38,18875.0,381.2216,381.8699,381.0621,381.3513,18875.0
2016-07-20 10:45:00,382.84,383.13,382.54,382.67,17748.0,381.8101,382.0993,381.5109,381.6405,17748.0
2016-07-20 10:50:00,382.69,383.35,382.64,383.35,2441.0,381.6605,382.3187,381.6106,382.3187,2441.0
2016-07-20 10:55:00,383.4,383.75,382.71,383.75,8485.0,382.3686,382.7176,381.6804,382.7176,8485.0
2016-07-20 11:00:00,383.76,383.98,383.54,383.93,1873.0,382.7276,382.947,382.5082,382.8971,1873.0
2016-07-20 11:05:00,383.98,384.99,383.25,384.99,35712.0,382.947,383.9543,382.219,383.9543,35712.0
2016-07-20 11:10:00,384.99,384.99,384.06,384.55,5700.0,383.9543,383.9543,383.0268,383.5155,5700.0
2016-07-20 11:15:00,384.57,384.95,384.49,384.75,3440.0,383.5354,383.9144,383.4556,383.7149,3440.0
2016-07-20 11:20:00,384.93,385.0,384.11,384.43,8713.0,383.8944,383.9642,383.0766,383.3958,8713.0
2016-07-20 11:25:00,384.44,384.87,384.14,384.16,23463.0,383.4058,383.8346,383.1066,383.1265,23463.0
2016-07-20 11:30:00,384.33,384.33,383.57,383.72,2257.0,383.296,383.296,382.5381,382.6877,2257.0
2016-07-20 11:35:00,383.67,384.27,383.67,384.09,1100.0,382.6378,383.2362,382.6378,383.0567,1100.0
2016-07-20 11:40:00,384.13,384.18,383.62,383.94,3400.0,383.0966,383.1465,382.588,382.9071,3400.0
2016-07-20 11:45:00,383.68,384.06,383.39,383.55,3000.0,382.6478,383.0268,382.3586,382.5181,3000.0
2016-07-20 11:50:00,383.98,384.49,383.52,383.87,3690.0,382.947,383.4556,382.4882,382.8373,3690.0
2016-07-20 11:55:00,384.5,384.5,384.18,384.18,200.0,383.4656,383.4656,383.1465,383.1465,200.0
2016-07-20 12:00:00,384.31,384.32,383.87,384.32,3000.0,383.2761,383.2861,382.8373,383.2861,3000.0
2016-07-20 12:05:00,384.31,384.43,383.85,384.06,1585.0,383.2761,383.3958,382.8173,383.0268,1585.0
2016-07-20 12:10:00,384.26,384.46,384.1,384.32,3100.0,383.2262,383.4257,383.0667,383.2861,3100.0
2016-07-20 12:15:00,384.53,384.59,384.18,384.53,3622.0,383.4955,383.5554,383.1465,383.4955,3622.0
2016-07-20 12:20:00,384.84,384.98,384.43,384.98,5708.0,383.8047,383.9443,383.3958,383.9443,5708.0
2016-07-20 12:25:00,384.9,384.9,384.45,384.75,5316.0,383.8645,383.8645,383.4157,383.7149,5316.0
2016-07-20 12:30:00,384.77,385.5,384.77,385.5,2609.0,383.7349,384.4629,383.7349,384.4629,2609.0
2016-07-20 12:35:00,385.37,385.38,384.91,384.92,2300.0,384.3333,384.3432,383.8745,383.8845,2300.0
2016-07-20 12:40:00,385.07,385.15,384.88,384.88,1400.0,384.0341,384.1138,383.8446,383.8446,1400.0
2016-07-20 12:45:00,385.24,385.28,385.09,385.09,660.0,384.2036,384.2435,384.054,384.054,660.0
2016-07-20 12:50:00,385.4,385.57,385.2,385.38,3650.0,384.3632,384.5327,384.1637,384.3432,3650.0
2016-07-20 12:55:00,385.36,385.86,384.89,385.5,29859.0,384.3233,384.8219,383.8545,384.4629,29859.0
2016-07-20 13:00:00,385.7,385.76,385.3,385.33,4100.0,384.6624,384.7222,384.2634,384.2934,4100.0
2016-07-20 13:05:00,385.25,386.21,385.25,386.0,4500.0,384.2136,385.171,384.2136,384.9616,4500.0
2016-07-20 13:10:00,386.23,386.25,385.76,386.09,3934.0,385.1909,385.2109,384.7222,385.0513,3934.0
2016-07-20 13:15:00,386.07,386.1,385.86,386.1,2353.0,385.0314,385.0613,384.8219,385.0613,2353.0
2016-07-20 13:20:00,386.3,386.3,385.71,386.1,1400.0,385.2607,385.2607,384.6723,385.0613,1400.0
2016-07-20 13:25:00,385.79,386.14,385.79,386.14,2505.0,384.7521,385.1012,384.7521,385.1012,2505.0
2016-07-20 13:30:00,386.2,386.26,386.0,386.2,3047.0,385.161,385.2209,384.9616,385.161,3047.0
2016-07-20 13:35:00,385.96,386.24,385.94,385.94,1570.0,384.9217,385.2009,384.9017,384.9017,1570.0
2016-07-20 13:40:00,386.14,386.24,385.96,386.24,2300.0,385.1012,385.2009,384.9217,385.2009,2300.0
2016-07-20 13:45:00,386.08,386.6,385.91,386.6,3455.0,385.0413,385.5599,384.8718,385.5599,3455.0
2016-07-20 13:50:00,386.69,386.97,386.67,386.71,5067.0,385.6497,385.9289,385.6298,385.6696,5067.0
2016-07-20 13:55:00,386.71,386.71,386.41,386.42,1700.0,385.6696,385.6696,385.3705,385.3804,1700.0
2016-07-20 14:00:00,386.54,386.81,386.4,386.4,5963.0,385.5001,385.7694,385.3605,385.3605,5963.0
2016-07-20 14:05:00,386.4,386.68,386.4,386.5,4320.0,385.3605,385.6397,385.3605,385.4602,4320.0
2016-07-20 14:10:00,386.55,386.75,386.35,386.75,4450.0,385.5101,385.7095,385.3106,385.7095,4450.0
2016-07-20 14:15:00,386.61,386.85,386.41,386.61,10881.0,385.5699,385.8093,385.3705,385.5699,10881.0
2016-07-20 14:20:00,386.45,386.63,386.36,386.55,2300.0,385.4103,385.5899,385.3206,385.5101,2300.0
2016-07-20 14:25:00,386.56,386.56,385.99,386.15,4200.0,385.5201,385.5201,384.9516,385.1112,4200.0
2016-07-20 14:30:00,386.41,386.51,386.05,386.05,3200.0,385.3705,385.4702,385.0114,385.0114,3200.0
2016-07-20 14:35:00,385.87,386.22,385.55,385.96,2943.0,384.8319,385.181,384.5128,384.9217,2943.0
2016-07-20 14:40:00,386.0,386.14,385.74,386.14,3631.0,384.9616,385.1012,384.7023,385.1012,3631.0
2016-07-20 14:45:00,386.19,386.44,385.8,385.97,4003.0,385.151,385.4004,384.7621,384.9316,4003.0
2016-07-20 14:50:00,386.25,386.83,386.25,386.83,2000.0,385.2109,385.7893,385.2109,385.7893,2000.0
2016-07-20 14:55:00,386.59,386.79,386.08,386.16,2750.0,385.55,385.7494,385.0413,385.1211,2750.0
2016-07-20 15:00:00,386.17,386.17,385.83,385.98,4679.0,385.1311,385.1311,384.792,384.9416,4679.0
2016-07-20 15:05:00,385.86,386.12,385.61,385.89,5309.0,384.8219,385.0812,384.5726,384.8519,5309.0
2016-07-20 15:10:00,385.81,385.92,385.4,385.46,4997.0,384.7721,384.8818,384.3632,384.423,4997.0
2016-07-20 15:15:00,385.4,385.62,385.18,385.62,1831.0,384.3632,384.5826,384.1438,384.5826,1831.0
2016-07-20 15:20:00,385.31,385.31,384.76,384.91,2841.0,384.2734,384.2734,383.7249,383.8745,2841.0
2016-07-20 15:25:00,384.82,385.17,384.8,384.89,4477.0,383.7847,384.1338,383.7648,383.8545,4477.0
2016-07-20 15:30:00,384.92,385.18,384.61,384.97,4403.0,383.8845,384.1438,383.5753,383.9343,4403.0
2016-07-20 15:35:00,385.13,385.13,384.69,384.97,4038.0,384.0939,384.0939,383.6551,383.9343,4038.0
2016-07-20 15:40:00,385.18,385.51,384.79,385.48,3798.0,384.1438,384.4729,383.7548,384.443,3798.0
2016-07-20 15:45:00,385.46,385.49,384.62,384.62,3432.0,384.423,384.4529,383.5853,383.5853,3432.0
2016-07-20 15:50:00,384.83,385.4,384.82,385.03,6125.0,383.7947,384.3632,383.7847,383.9942,6125.0
2016-07-20 15:55:00,384.93,385.1,384.34,384.67,19042.0,383.8944,384.064,383.306,383.6351,19042.0
2016-07-21 09:30:00,386.25,390.0,385.62,390.0,19419.0,385.2109,388.9508,384.5826,388.9508,19419.0
2016-07-21 09:35:00,388.98,391.5,388.97,390.81,11958.0,387.9335,390.4468,387.9236,389.7586,11958.0
2016-07-21 09:40:00,390.72,394.65,390.72,394.59,18802.0,389.6689,393.5883,389.6689,393.5284,18802.0
2016-07-21 09:45:00,394.12,394.42,393.03,393.18,14231.0,393.0597,393.3589,391.9726,392.1222,14231.0
2016-07-21 09:50:00,393.52,393.52,391.71,392.84,10443.0,392.4613,392.4613,390.6562,391.7832,10443.0
2016-07-21 09:55:00,392.85,393.6,392.44,393.18,4270.0,391.7931,392.5411,391.3842,392.1222,4270.0
2016-07-21 10:00:00,393.12,393.66,393.02,393.65,3501.0,392.0624,392.6009,391.9627,392.591,3501.0
2016-07-21 10:05:00,393.23,393.56,391.56,392.41,8788.0,392.1721,392.5012,390.5066,391.3543,8788.0
2016-07-21 10:10:00,392.31,393.28,392.05,392.45,6000.0,391.2546,392.222,390.9953,391.3942,6000.0
2016-07-21 10:15:00,392.05,392.55,391.86,391.86,3300.0,390.9953,391.4939,390.8058,390.8058,3300.0
2016-07-21 10:20:00,391.81,391.81,389.71,389.71,3700.0,390.7559,390.7559,388.6616,388.6616,3700.0
2016-07-21 10:25:00,389.63,390.66,389.34,390.66,9376.0,388.5818,389.609,388.2926,389.609,9376.0
2016-07-21 10:30:00,390.93,392.51,390.77,392.02,12367.0,389.8783,391.454,389.7187,390.9654,12367.0
2016-07-21 10:35:00,392.26,392.72,391.59,391.96,11797.0,391.2047,391.6635,390.5365,390.9055,11797.0
2016-07-21 10:40:00,391.99,393.76,391.99,393.24,23842.0,390.9354,392.7007,390.9354,392.1821,23842.0
2016-07-21 10:45:00,393.04,393.5,392.14,393.5,27481.0,391.9826,392.4414,391.085,392.4414,27481.0
2016-07-21 10:50:00,393.4,393.5,392.0,392.55,19343.0,392.3416,392.4414,390.9454,391.4939,19343.0
2016-07-21 10:55:00,392.9,392.95,390.99,390.99,4884.0,391.843,391.8929,389.9381,389.9381,4884.0
2016-07-21 11:00:00,391.36,393.09,391.36,392.51,20936.0,390.3071,392.0325,390.3071,391.454,20936.0
2016-07-21 11:05:00,392.21,392.99,392.21,392.97,12173.0,391.1549,391.9328,391.1549,391.9128,12173.0
2016-07-21 11:10:00,392.97,393.88,392.97,393.55,4586.0,391.9128,392.8204,391.9128,392.4912,4586.0
2016-07-21 11:15:00,393.5,394.51,393.49,394.45,11132.0,392.4414,393.4487,392.4314,393.3888,11132.0
2016-07-21 11:20:00,394.58,395.42,394.49,394.82,27176.0,393.5185,394.3562,393.4287,393.7578,27176.0
2016-07-21 11:25:00,394.81,394.85,394.3,394.64,6500.0,393.7479,393.7877,393.2392,393.5783,6500.0
2016-07-21 11:30:00,394.92,394.92,393.56,393.57,5146.0,393.8576,393.8576,392.5012,392.5112,5146.0
2016-07-21 11:35:00,393.83,393.93,393.3,393.3,1800.0,392.7705,392.8702,392.2419,392.2419,1800.0
2016-07-21 11:40:00,393.25,393.25,392.32,392.7,2400.0,392.1921,392.1921,391.2646,391.6435,2400.0
2016-07-21 11:45:00,393.22,393.42,392.47,393.4,5400.0,392.1621,392.3616,391.4142,392.3416,5400.0
2016-07-21 11:50:00,393.3,393.3,392.02,392.05,2700.0,392.2419,392.2419,390.9654,390.9953,2700.0
2016-07-21 11:55:00,392.17,393.97,392.1,393.83,19554.0,391.115,392.9101,391.0451,392.7705,19554.0
2016-07-21 12:00:00,394.0,394.53,393.23,393.23,17850.0,392.94,393.4686,392.1721,392.1721,17850.0
2016-07-21 12:05:00,393.2,393.51,392.78,392.9,7690.0,392.1422,392.4514,391.7233,391.843,7690.0
2016-07-21 12:10:00,392.54,392.6,392.04,392.54,4800.0,391.484,391.5438,390.9853,391.484,4800.0
2016-07-21 12:15:00,392.17,392.82,391.72,392.82,5373.0,391.115,391.7632,390.6662,391.7632,5373.0
2016-07-21 12:20:00,392.51,392.52,391.72,392.27,4100.0,391.454,391.464,390.6662,391.2147,4100.0
2016-07-21 12:25:00,391.97,392.6,391.96,392.5,4224.0,390.9155,391.5438,390.9055,391.4441,4224.0
2016-07-21 12:30:00,392.66,392.86,392.56,392.86,4799.0,391.6036,391.8031,391.5039,391.8031,4799.0
2016-07-21 12:35:00,392.57,392.76,392.17,392.69,5100.0,391.5139,391.7034,391.115,391.6336,5100.0
2016-07-21 12:40:00,392.65,392.65,391.78,392.08,6250.0,391.5937,391.5937,390.726,391.0252,6250.0
2016-07-21 12:45:00,392.07,392.35,391.84,391.84,1300.0,391.0152,391.2945,390.7858,390.7858,1300.0
2016-07-21 12:50:00,391.84,391.84,390.85,391.27,5375.0,390.7858,390.7858,389.7985,390.2174,5375.0
2016-07-21 12:55:00,391.21,391.34,390.67,391.23,6180.0,390.1575,390.2872,389.619,390.1775,6180.0
2016-07-21 13:00:00,391.38,391.89,391.12,391.46,11247.0,390.3271,390.8357,390.0678,390.4069,11247.0
2016-07-21 13:05:00,391.4,391.69,391.19,391.61,1714.0,390.347,390.6362,390.1376,390.5565,1714.0
2016-07-21 13:10:00,391.42,392.01,391.14,392.0,5285.0,390.367,390.9554,390.0877,390.9454,5285.0
2016-07-21 13:15:00,391.88,392.0,391.14,391.15,4253.0,390.8257,390.9454,390.0877,390.0977,4253.0
2016-07-21 13:20:00,391.41,391.69,391.37,391.44,4364.0,390.357,390.6362,390.3171,390.3869,4364.0
2016-07-21 13:25:00,391.92,391.98,391.7,391.9,4900.0,390.8656,390.9255,390.6462,390.8457,4900.0
2016-07-21 13:30:00,391.78,391.78,391.38,391.67,3500.0,390.726,390.726,390.3271,390.6163,3500.0
2016-07-21 13:35:00,391.72,391.99,391.52,391.98,1900.0,390.6662,390.9354,390.4667,390.9255,1900.0
2016-07-21 13:40:00,391.54,391.88,391.23,391.46,4600.0,390.4867,390.8257,390.1775,390.4069,4600.0
2016-07-21 13:45:00,391.53,391.6,391.05,391.07,8205.0,390.4767,390.5465,389.998,390.0179,8205.0
2016-07-21 13:50:00,391.13,391.29,390.93,391.0,3719.0,390.0778,390.2373,389.8783,389.9481,3719.0
2016-07-21 13:55:00,391.04,391.28,390.66,391.04,3298.0,389.988,390.2274,389.609,389.988,3298.0
2016-07-21 14:00:00,391.07,391.08,390.45,390.45,1600.0,390.0179,390.0279,389.3996,389.3996,1600.0
2016-07-21 14:05:00,390.43,390.66,390.32,390.32,4525.0,389.3796,389.609,389.2699,389.2699,4525.0
2016-07-21 14:10:00,390.08,390.08,389.07,389.09,2548.0,389.0306,389.0306,388.0233,388.0432,2548.0
2016-07-21 14:15:00,389.19,389.19,388.66,388.76,4100.0,388.143,388.143,387.6144,387.7141,4100.0
2016-07-21 14:20:00,388.41,388.9,388.4,388.62,3463.0,387.3651,387.8538,387.3551,387.5745,3463.0
2016-07-21 14:25:00,388.67,388.85,388.54,388.66,1834.0,387.6244,387.8039,387.4947,387.6144,1834.0
2016-07-21 14:30:00,388.47,389.27,388.27,388.65,3494.0,387.4249,388.2228,387.2254,387.6044,3494.0
2016-07-21 14:35:00,388.63,388.74,388.42,388.42,900.0,387.5845,387.6942,387.375,387.375,900.0
2016-07-21 14:40:00,388.69,389.24,388.59,388.67,2400.0,387.6443,388.1928,387.5446,387.6244,2400.0
2016-07-21 14:45:00,388.57,388.74,388.26,388.56,4069.0,387.5246,387.6942,387.2155,387.5147,4069.0
2016-07-21 14:50:00,388.96,389.04,388.66,388.66,1803.0,387.9136,387.9934,387.6144,387.6144,1803.0
2016-07-21 14:55:00,388.94,388.96,387.41,387.65,7935.0,387.8936,387.9136,386.3678,386.6071,7935.0
2016-07-21 15:00:00,387.42,387.99,387.42,387.48,4800.0,386.3777,386.9462,386.3777,386.4376,4800.0
2016-07-21 15:05:00,387.66,387.66,386.73,386.89,7040.0,386.6171,386.6171,385.6896,385.8492,7040.0
2016-07-21 15:10:00,387.09,387.09,386.29,386.46,4086.0,386.0486,386.0486,385.2508,385.4203,4086.0
2016-07-21 15:15:00,386.22,386.32,385.96,386.26,3500.0,385.181,385.2807,384.9217,385.2209,3500.0
2016-07-21 15:20:00,386.44,386.54,386.01,386.26,6000.0,385.4004,385.5001,384.9715,385.2209,6000.0
2016-07-21 15:25:00,386.59,387.37,386.29,387.17,7160.0,385.55,386.3279,385.2508,386.1284,7160.0
2016-07-21 15:30:00,387.64,389.17,387.46,388.89,15651.0,386.5971,388.123,386.4176,387.8438,15651.0
2016-07-21 15:35:00,389.17,389.33,388.28,389.16,13140.0,388.123,388.2826,387.2354,388.1131,13140.0
2016-07-21 15:40:00,389.19,389.88,388.87,389.16,5250.0,388.143,388.8311,387.8238,388.1131,5250.0
2016-07-21 15:45:00,389.2,389.66,388.56,388.67,10436.0,388.1529,388.6117,387.5147,387.6244,10436.0
2016-07-21 15:50:00,388.86,389.14,388.55,388.74,9751.0,387.8139,388.0931,387.5047,387.6942,9751.0
2016-07-21 15:55:00,388.69,389.78,388.69,389.52,21970.0,387.6443,388.7314,387.6443,388.4721,21970.0
2016-07-22 09:30:00,391.4,391.83,388.96,389.01,10855.0,390.347,390.7759,387.9136,387.9635,10855.0
2016-07-22 09:35:00,389.35,389.98,387.43,389.55,2175.0,388.3025,388.9308,386.3877,388.502,2175.0
2016-07-22 09:40:00,389.19,390.34,389.19,390.01,1300.0,388.143,389.2899,388.143,388.9608,1300.0
2016-07-22 09:45:00,390.11,390.93,389.67,390.19,3700.0,389.0605,389.8783,388.6217,389.1403,3700.0
2016-07-22 09:50:00,390.27,390.78,389.34,389.74,1700.0,389.2201,389.7287,388.2926,388.6915,1700.0
2016-07-22 09:55:00,390.0,390.38,388.52,389.3,22915.0,388.9508,389.3298,387.4748,388.2527,22915.0
2016-07-22 10:00:00,389.62,389.89,389.26,389.26,1700.0,388.5718,388.8411,388.2128,388.2128,1700.0
2016-07-22 10:05:00,389.15,389.75,389.15,389.74,1400.0,388.1031,388.7015,388.1031,388.6915,1400.0
2016-07-22 10:10:00,388.82,388.82,387.45,387.58,1800.0,387.774,387.774,386.4077,386.5373,1800.0
2016-07-22 10:15:00,387.58,387.58,387.58,387.58,0.0,386.5373,386.5373,386.5373,386.5373,0.0
2016-07-22 10:20:00,388.06,388.89,387.85,388.89,3507.0,387.016,387.8438,386.8066,387.8438,3507.0
2016-07-22 10:25:00,389.5,389.51,388.71,388.78,10566.0,388.4521,388.4621,387.6643,387.7341,10566.0
2016-07-22 10:30:00,388.78,389.51,388.13,389.32,22746.0,387.7341,388.4621,387.0858,388.2726,22746.0
2016-07-22 10:35:00,389.51,390.31,389.47,389.61,13900.0,388.4621,389.26,388.4222,388.5618,13900.0
2016-07-22 10:40:00,389.61,389.61,389.61,389.61,0.0,388.5618,388.5618,388.5618,388.5618,0.0
2016-07-22 10:45:00,390.0,391.63,389.41,390.15,35135.0,388.9508,390.5764,388.3624,389.1004,35135.0
2016-07-22 10:50:00,390.33,390.46,390.02,390.03,3616.0,389.2799,389.4096,388.9707,388.9807,3616.0
2016-07-22 10:55:00,390.38,390.75,389.88,390.75,6500.0,389.3298,389.6988,388.8311,389.6988,6500.0
2016-07-22 11:00:00,390.32,390.57,390.0,390.09,2730.0,389.2699,389.5193,388.9508,389.0406,2730.0
2016-07-22 11:05:00,389.95,390.0,389.92,390.0,1400.0,388.9009,388.9508,388.871,388.9508,1400.0
2016-07-22 11:10:00,389.76,390.11,389.76,389.87,900.0,388.7114,389.0605,388.7114,388.8211,900.0
2016-07-22 11:15:00,390.06,390.41,390.0,390.25,2250.0,389.0106,389.3597,388.9508,389.2001,2250.0
2016-07-22 11:20:00,390.24,390.86,390.0,390.22,27161.0,389.1902,389.8085,388.9508,389.1702,27161.0
2016-07-22 11:25:00,390.42,390.5,389.9,389.91,2359.0,389.3697,389.4495,388.8511,388.861,2359.0
2016-07-22 11:30:00,390.21,390.9,390.21,390.63,2440.0,389.1602,389.8484,389.1602,389.5791,2440.0
2016-07-22 11:35:00,390.58,390.66,390.32,390.32,1875.0,389.5292,389.609,389.2699,389.2699,1875.0
2016-07-22 11:40:00,390.14,390.65,390.0,390.25,2476.0,389.0904,389.599,388.9508,389.2001,2476.0
2016-07-22 11:45:00,390.31,390.43,390.31,390.43,200.0,389.26,389.3796,389.26,389.3796,200.0
2016-07-22 11:50:00,390.46,391.57,390.19,390.77,22408.0,389.4096,390.5166,389.1403,389.7187,22408.0
2016-07-22 11:55:00,391.01,391.1,390.95,390.95,500.0,389.9581,390.0478,389.8982,389.8982,500.0
2016-07-22 12:00:00,391.06,391.15,390.33,390.33,12483.0,390.0079,390.0977,389.2799,389.2799,12483.0
2016-07-22 12:05:00,390.4,390.65,390.4,390.65,2100.0,389.3497,389.599,389.3497,389.599,2100.0
2016-07-22 12:10:00,390.45,390.8,390.4,390.5,3800.0,389.3996,389.7486,389.3497,389.4495,3800.0
2016-07-22 12:15:00,390.46,390.75,390.45,390.53,2550.0,389.4096,389.6988,389.3996,389.4794,2550.0
2016-07-22 12:20:00,390.44,390.97,390.44,390.97,800.0,389.3896,389.9182,389.3896,389.9182,800.0
2016-07-22 12:25:00,390.95,391.34,390.76,390.82,3100.0,389.8982,390.2872,389.7088,389.7686,3100.0
2016-07-22 12:30:00,391.18,391.18,390.38,391.0,2600.0,390.1276,390.1276,389.3298,389.9481,2600.0
2016-07-22 12:35:00,390.92,391.05,390.83,390.91,2600.0,389.8683,389.998,389.7786,389.8583,2600.0
2016-07-22 12:40:00,390.93,390.95,390.71,390.95,1000.0,389.8783,389.8982,389.6589,389.8982,1000.0
2016-07-22 12:45:00,391.08,391.2,390.97,391.2,600.0,390.0279,390.1476,389.9182,390.1476,600.0
2016-07-22 12:50:00,391.29,391.34,391.29,391.34,200.0,390.2373,390.2872,390.2373,390.2872,200.0
2016-07-22 12:55:00,391.35,391.35,390.98,391.03,700.0,390.2972,390.2972,389.9282,389.978,700.0
2016-07-22 13:00:00,391.21,391.3,390.56,390.68,1334.0,390.1575,390.2473,389.5093,389.629,1334.0
2016-07-22 13:05:00,390.98,391.17,390.97,391.17,500.0,389.9282,390.1176,389.9182,390.1176,500.0
2016-07-22 13:10:00,391.29,391.31,390.87,390.9,1400.0,390.2373,390.2573,389.8185,389.8484,1400.0
2016-07-22 13:15:00,390.71,391.04,390.71,391.04,800.0,389.6589,389.988,389.6589,389.988,800.0
2016-07-22 13:20:00,390.76,391.09,390.76,391.09,700.0,389.7088,390.0379,389.7088,390.0379,700.0
2016-07-22 13:25:00,391.03,391.14,390.77,390.97,1100.0,389.978,390.0877,389.7187,389.9182,1100.0
2016-07-22 13:30:00,390.9,391.28,390.9,391.21,1100.0,389.8484,390.2274,389.8484,390.1575,1100.0
2016-07-22 13:35:00,390.95,391.13,390.45,390.45,800.0,389.8982,390.0778,389.3996,389.3996,800.0
2016-07-22 13:40:00,390.4,390.4,390.4,390.4,100.0,389.3497,389.3497,389.3497,389.3497,100.0
2016-07-22 13:45:00,390.0,390.4,390.0,390.35,950.0,388.9508,389.3497,388.9508,389.2999,950.0
2016-07-22 13:50:00,390.35,390.79,390.33,390.79,970.0,389.2999,389.7387,389.2799,389.7387,970.0
2016-07-22 13:55:00,390.37,391.42,390.36,391.42,4200.0,389.3198,390.367,389.3098,390.367,4200.0
2016-07-22 14:00:00,391.33,391.8,391.26,391.8,6514.0,390.2772,390.746,390.2074,390.746,6514.0
2016-07-22 14:05:00,391.81,391.97,391.59,391.97,1535.0,390.7559,390.9155,390.5365,390.9155,1535.0
2016-07-22 14:10:00,391.98,392.16,391.77,391.77,2400.0,390.9255,391.105,390.716,390.716,2400.0
2016-07-22 14:15:00,391.7,392.13,391.7,391.97,1786.0,390.6462,391.0751,390.6462,390.9155,1786.0
2016-07-22 14:20:00,391.81,392.12,391.59,391.9,2500.0,390.7559,391.0651,390.5365,390.8457,2500.0
2016-07-22 14:25:00,391.99,392.3,391.82,391.82,1311.0,390.9354,391.2446,390.7659,390.7659,1311.0
2016-07-22 14:30:00,391.8,392.09,391.76,391.89,1100.0,390.746,391.0352,390.7061,390.8357,1100.0
2016-07-22 14:35:00,392.08,392.31,391.8,391.94,900.0,391.0252,391.2546,390.746,390.8856,900.0
2016-07-22 14:40:00,391.94,392.15,391.69,392.08,1214.0,390.8856,391.095,390.6362,391.0252,1214.0
2016-07-22 14:45:00,392.08,392.08,391.37,391.49,2830.0,391.0252,391.0252,390.3171,390.4368,2830.0
2016-07-22 14:50:00,391.7,392.07,391.45,391.99,2200.0,390.6462,391.0152,390.3969,390.9354,2200.0
2016-07-22 14:55:00,391.8,391.93,391.31,391.62,2957.0,390.746,390.8756,390.2573,390.5664,2957.0
2016-07-22 15:00:00,391.63,391.81,391.59,391.81,1100.0,390.5764,390.7559,390.5365,390.7559,1100.0
2016-07-22 15:05:00,391.83,391.83,391.31,391.73,1538.0,390.7759,390.7759,390.2573,390.6761,1538.0
2016-07-22 15:10:00,391.69,391.91,391.59,391.8,1298.0,390.6362,390.8557,390.5365,390.746,1298.0
2016-07-22 15:15:00,391.74,391.97,391.43,391.92,900.0,390.6861,390.9155,390.3769,390.8656,900.0
2016-07-22 15:20:00,391.59,392.6,391.59,392.5,8022.0,390.5365,391.5438,390.5365,391.4441,8022.0
2016-07-22 15:25:00,392.49,392.57,391.86,391.94,4254.0,391.4341,391.5139,390.8058,390.8856,4254.0
2016-07-22 15:30:00,392.17,392.17,391.96,392.09,4420.0,391.115,391.115,390.9055,391.0352,4420.0
2016-07-22 15:35:00,391.94,392.15,391.67,391.84,2295.0,390.8856,391.095,390.6163,390.7858,2295.0
2016-07-22 15:40:00,392.0,392.0,391.27,391.47,3950.0,390.9454,390.9454,390.2174,390.4168,3950.0
2016-07-22 15:45:00,391.8,391.8,391.33,391.35,3900.0,390.746,390.746,390.2772,390.2972,3900.0
2016-07-22 15:50:00,391.62,392.06,391.18,391.46,6967.0,390.5664,391.0053,390.1276,390.4069,6967.0
2016-07-22 15:55:00,391.43,391.54,390.84,391.34,22203.0,390.3769,390.4867,389.7885,390.2872,22203.0
2016-07-25 09:30:00,391.03,393.48,389.02,391.07,5614.0,389.978,392.4214,387.9734,390.0179,5614.0
2016-07-25 09:35:00,391.11,391.75,390.53,391.0,2700.0,390.0578,390.6961,389.4794,389.9481,2700.0
2016-07-25 09:40:00,390.53,390.57,389.5,389.71,2873.0,389.4794,389.5193,388.4521,388.6616,2873.0
2016-07-25 09:45:00,389.9,389.9,388.19,388.64,1100.0,388.8511,388.8511,387.1457,387.5945,1100.0
2016-07-25 09:50:00,388.32,389.02,388.22,388.62,3110.0,387.2753,387.9734,387.1756,387.5745,3110.0
2016-07-25 09:55:00,388.66,388.66,387.55,387.55,1533.0,387.6144,387.6144,386.5074,386.5074,1533.0
2016-07-25 10:00:00,387.85,390.19,387.71,390.09,5200.0,386.8066,389.1403,386.667,389.0406,5200.0
2016-07-25 10:05:00,389.64,390.12,389.56,389.97,800.0,388.5918,389.0705,388.512,388.9209,800.0
2016-07-25 10:10:00,389.97,389.97,389.97,389.97,0.0,388.9209,388.9209,388.9209,388.9209,0.0
2016-07-25 10:15:00,389.12,389.12,388.0,388.13,3090.0,388.0732,388.0732,386.9562,387.0858,3090.0
2016-07-25 10:20:00,388.14,388.14,388.02,388.02,234.0,387.0958,387.0958,386.9761,386.9761,234.0
2016-07-25 10:25:00,388.83,389.07,388.26,388.84,3560.0,387.7839,388.0233,387.2155,387.7939,3560.0
2016-07-25 10:30:00,388.52,389.8,388.52,389.8,702.0,387.4748,388.7513,387.4748,388.7513,702.0
2016-07-25 10:35:00,389.2,389.85,388.97,389.85,2400.0,388.1529,388.8012,387.9236,388.8012,2400.0
2016-07-25 10:40:00,390.25,390.31,389.86,390.31,500.0,389.2001,389.26,388.8112,389.26,500.0
2016-07-25 10:45:00,390.53,390.53,390.0,390.0,1300.0,389.4794,389.4794,388.9508,388.9508,1300.0
2016-07-25 10:50:00,390.25,390.27,389.84,390.27,625.0,389.2001,389.2201,388.7912,389.2201,625.0
2016-07-25 10:55:00,390.24,390.28,389.8,390.06,750.0,389.1902,389.23,388.7513,389.0106,750.0
2016-07-25 11:00:00,389.83,389.84,389.8,389.84,656.0,388.7813,388.7912,388.7513,388.7912,656.0
2016-07-25 11:05:00,389.0,389.0,388.2,388.2,500.0,387.9535,387.9535,387.1556,387.1556,500.0
2016-07-25 11:10:00,388.42,388.67,388.37,388.67,700.0,387.375,387.6244,387.3252,387.6244,700.0
2016-07-25 11:15:00,388.45,388.88,388.45,388.88,1866.0,387.405,387.8338,387.405,387.8338,1866.0
2016-07-25 11:20:00,388.43,389.0,388.2,389.0,800.0,387.385,387.9535,387.1556,387.9535,800.0
2016-07-25 11:25:00,389.27,389.44,389.27,389.3,500.0,388.2228,388.3923,388.2228,388.2527,500.0
2016-07-25 11:30:00,389.35,389.35,388.41,388.8,1600.0,388.3025,388.3025,387.3651,387.754,1600.0
2016-07-25 11:35:00,388.56,388.56,388.31,388.31,700.0,387.5147,387.5147,387.2653,387.2653,700.0
2016-07-25 11:40:00,388.48,388.62,388.0,388.0,3003.0,387.4349,387.5745,386.9562,386.9562,3003.0
2016-07-25 11:45:00,387.8,388.34,387.8,388.3,4516.0,386.7567,387.2953,386.7567,387.2554,4516.0
2016-07-25 11:50:00,388.2,388.27,388.0,388.15,570.0,387.1556,387.2254,386.9562,387.1058,570.0
2016-07-25 11:55:00,388.31,388.31,387.86,387.91,1300.0,387.2653,387.2653,386.8166,386.8664,1300.0
2016-07-25 12:00:00,388.39,388.44,388.12,388.31,1126.0,387.3451,387.395,387.0759,387.2653,1126.0
2016-07-25 12:05:00,388.03,388.5,387.9,388.37,1895.0,386.9861,387.4548,386.8564,387.3252,1895.0
2016-07-25 12:10:00,388.38,388.38,387.94,388.01,1000.0,387.3352,387.3352,386.8963,386.9661,1000.0
2016-07-25 12:15:00,387.99,388.08,387.82,387.95,1150.0,386.9462,387.036,386.7767,386.9063,1150.0
2016-07-25 12:20:00,388.02,388.1,387.71,388.1,932.0,386.9761,387.0559,386.667,387.0559,932.0
2016-07-25 12:25:00,387.79,388.52,387.78,388.52,500.0,386.7467,387.4748,386.7368,387.4748,500.0
2016-07-25 12:30:00,388.14,388.43,387.85,388.43,2800.0,387.0958,387.385,386.8066,387.385,2800.0
2016-07-25 12:35:00,388.4,388.96,388.4,388.74,4051.0,387.3551,387.9136,387.3551,387.6942,4051.0
2016-07-25 12:40:00,388.57,390.45,388.57,390.13,26824.0,387.5246,389.3996,387.5246,389.0804,26824.0
2016-07-25 12:45:00,390.38,390.77,390.09,390.75,2947.0,389.3298,389.7187,389.0406,389.6988,2947.0
2016-07-25 12:50:00,391.0,391.3,390.64,391.02,1050.0,389.9481,390.2473,389.5891,389.9681,1050.0
2016-07-25 12:55:00,391.4,391.95,391.4,391.95,1282.0,390.347,390.8955,390.347,390.8955,1282.0
2016-07-25 13:00:00,391.91,392.16,391.53,392.1,2855.0,390.8557,391.105,390.4767,391.0451,2855.0
2016-07-25 13:05:00,391.9,392.02,391.84,391.92,1500.0,390.8457,390.9654,390.7858,390.8656,1500.0
2016-07-25 13:10:00,391.92,392.04,391.41,391.41,1799.0,390.8656,390.9853,390.357,390.357,1799.0
2016-07-25 13:15:00,391.52,391.53,391.24,391.53,650.0,390.4667,390.4767,390.1875,390.4767,650.0
2016-07-25 13:20:00,391.72,391.96,391.71,391.96,300.0,390.6662,390.9055,390.6562,390.9055,300.0
2016-07-25 13:25:00,392.15,392.98,392.15,392.98,1613.0,391.095,391.9228,391.095,391.9228,1613.0
2016-07-25 13:30:00,392.63,393.09,392.5,392.72,2400.0,391.5737,392.0325,391.4441,391.6635,2400.0
2016-07-25 13:35:00,392.69,392.89,392.31,392.89,856.0,391.6336,391.833,391.2546,391.833,856.0
2016-07-25 13:40:00,392.74,392.74,392.71,392.71,400.0,391.6834,391.6834,391.6535,391.6535,400.0
2016-07-25 13:45:00,392.78,393.2,392.7,393.17,1900.0,391.7233,392.1422,391.6435,392.1123,1900.0
2016-07-25 13:50:00,393.16,393.16,393.16,393.16,100.0,392.1023,392.1023,392.1023,392.1023,100.0
2016-07-25 13:55:00,393.38,393.47,392.81,392.99,2300.0,392.3217,392.4115,391.7532,391.9328,2300.0
2016-07-25 14:00:00,392.96,393.44,392.95,393.42,1600.0,391.9028,392.3815,391.8929,392.3616,1600.0
2016-07-25 14:05:00,393.34,393.81,393.34,393.71,5002.0,392.2818,392.7505,392.2818,392.6508,5002.0
2016-07-25 14:10:00,393.51,393.58,392.86,393.21,1400.0,392.4514,392.5212,391.8031,392.1522,1400.0
2016-07-25 14:15:00,393.17,393.2,392.88,392.9,1000.0,392.1123,392.1422,391.823,391.843,1000.0
2016-07-25 14:20:00,393.08,393.16,392.88,392.93,2200.0,392.0225,392.1023,391.823,391.8729,2200.0
2016-07-25 14:25:00,393.48,393.66,393.35,393.6,2100.0,392.4214,392.6009,392.2918,392.5411,2100.0
2016-07-25 14:30:00,393.66,393.96,393.48,393.51,912.0,392.6009,392.9001,392.4214,392.4514,912.0
2016-07-25 14:35:00,393.81,394.33,393.47,394.0,4970.0,392.7505,393.2691,392.4115,392.94,4970.0
2016-07-25 14:40:00,394.0,394.42,394.0,394.41,2131.0,392.94,393.3589,392.94,393.3489,2131.0
2016-07-25 14:45:00,394.54,394.8,394.04,394.8,2850.0,393.4786,393.7379,392.9799,393.7379,2850.0
2016-07-25 14:50:00,394.59,394.71,394.35,394.35,1557.0,393.5284,393.6481,393.2891,393.2891,1557.0
2016-07-25 14:55:00,394.59,394.62,394.34,394.58,800.0,393.5284,393.5584,393.2791,393.5185,800.0
2016-07-25 15:00:00,394.36,394.69,394.26,394.29,3276.0,393.2991,393.6282,393.1993,393.2293,3276.0
2016-07-25 15:05:00,394.28,394.41,393.8,394.0,2445.0,393.2193,393.3489,392.7406,392.94,2445.0
2016-07-25 15:10:00,393.98,394.12,393.42,394.09,3022.0,392.9201,393.0597,392.3616,393.0298,3022.0
2016-07-25 15:15:00,394.12,394.31,393.38,393.38,3500.0,393.0597,393.2492,392.3217,392.3217,3500.0
2016-07-25 15:20:00,393.37,393.85,393.2,393.63,2827.0,392.3117,392.7904,392.1422,392.571,2827.0
2016-07-25 15:25:00,393.42,393.8,393.35,393.72,2107.0,392.3616,392.7406,392.2918,392.6608,2107.0
2016-07-25 15:30:00,393.91,394.17,393.68,393.89,2600.0,392.8503,393.1096,392.6209,392.8303,2600.0
2016-07-25 15:35:00,394.15,394.31,393.75,394.03,2136.0,393.0896,393.2492,392.6907,392.97,2136.0
2016-07-25 15:40:00,394.0,394.21,393.71,394.07,3080.0,392.94,393.1495,392.6508,393.0098,3080.0
2016-07-25 15:45:00,393.92,394.48,393.92,394.35,4874.0,392.8602,393.4187,392.8602,393.2891,4874.0
2016-07-25 15:50:00,394.07,394.39,393.74,394.2,7720.0,393.0098,393.329,392.6807,393.1395,7720.0
2016-07-25 15:55:00,394.21,395.12,394.08,394.9,17377.0,393.1495,394.057,393.0198,393.8376,17377.0
2016-07-26 09:30:00,393.0,393.0,390.01,391.51,9151.0,391.9427,391.9427,388.9608,390.4567,9151.0
2016-07-26 09:35:00,391.27,392.46,391.0,391.97,23415.0,390.2174,391.4042,389.9481,390.9155,23415.0
2016-07-26 09:40:00,392.55,393.82,391.7,393.82,8994.0,391.4939,392.7605,390.6462,392.7605,8994.0
2016-07-26 09:45:00,393.96,395.58,393.95,395.58,11064.0,392.9001,394.5158,392.8902,394.5158,11064.0
2016-07-26 09:50:00,395.98,397.38,395.98,397.06,8000.0,394.9147,396.3109,394.9147,395.9918,8000.0
2016-07-26 09:55:00,396.76,396.94,395.61,396.29,2936.0,395.6926,395.8721,394.5457,395.2239,2936.0
2016-07-26 10:00:00,396.67,397.65,396.67,397.14,7565.0,395.6029,396.5802,395.6029,396.0716,7565.0
2016-07-26 10:05:00,396.67,397.33,396.67,397.02,4600.0,395.6029,396.2611,395.6029,395.9519,4600.0
2016-07-26 10:10:00,397.11,397.23,396.68,396.94,5035.0,396.0417,396.1613,395.6128,395.8721,5035.0
2016-07-26 10:15:00,397.19,398.42,397.19,397.44,6300.0,396.1215,397.3481,396.1215,396.3708,6300.0
2016-07-26 10:20:00,397.9,398.09,397.43,397.69,2130.0,396.8295,397.019,396.3608,396.6201,2130.0
2016-07-26 10:25:00,397.8,397.96,397.43,397.43,7011.0,396.7298,396.8894,396.3608,396.3608,7011.0
2016-07-26 10:30:00,397.75,398.11,397.13,397.13,5650.0,396.6799,397.039,396.0616,396.0616,5650.0
2016-07-26 10:35:00,397.01,397.3,396.07,396.07,3734.0,395.9419,396.2312,395.0045,395.0045,3734.0
2016-07-26 10:40:00,395.72,396.45,395.07,395.66,5760.0,394.6554,395.3834,394.0072,394.5956,5760.0
2016-07-26 10:45:00,396.33,396.39,395.91,396.36,2200.0,395.2638,395.3236,394.8449,395.2937,2200.0
2016-07-26 10:50:00,396.74,396.74,395.69,395.92,13162.0,395.6727,395.6727,394.6255,394.8549,13162.0
2016-07-26 10:55:00,395.7,395.71,394.58,395.24,5304.0,394.6355,394.6454,393.5185,394.1767,5304.0
2016-07-26 11:00:00,394.71,394.95,393.94,393.94,6150.0,393.6481,393.8875,392.8802,392.8802,6150.0
2016-07-26 11:05:00,394.18,394.61,393.56,394.34,3400.0,393.1196,393.5484,392.5012,393.2791,3400.0
2016-07-26 11:10:00,393.85,393.85,393.02,393.58,4151.0,392.7904,392.7904,391.9627,392.5212,4151.0
2016-07-26 11:15:00,394.27,394.57,394.22,394.57,3925.0,393.2093,393.5085,393.1594,393.5085,3925.0
2016-07-26 11:20:00,394.68,395.35,394.41,395.35,5135.0,393.6182,394.2864,393.3489,394.2864,5135.0
2016-07-26 11:25:00,395.05,396.69,395.05,396.69,2700.0,393.9872,395.6228,393.9872,395.6228,2700.0
2016-07-26 11:30:00,396.68,396.69,395.93,396.21,4350.0,395.6128,395.6228,394.8648,395.1441,4350.0
2016-07-26 11:35:00,396.46,397.32,396.46,397.28,7079.0,395.3934,396.2511,395.3934,396.2112,7079.0
2016-07-26 11:40:00,397.42,397.65,397.37,397.59,400.0,396.3508,396.5802,396.301,396.5204,400.0
2016-07-26 11:45:00,397.29,397.66,397.28,397.61,2876.0,396.2212,396.5902,396.2112,396.5403,2876.0
2016-07-26 11:50:00,397.74,398.6,397.69,398.3,10104.0,396.67,397.5277,396.6201,397.2285,10104.0
2016-07-26 11:55:00,398.3,398.65,398.06,398.17,4300.0,397.2285,397.5775,396.9891,397.0988,4300.0
2016-07-26 12:00:00,398.33,398.44,397.49,397.74,4699.0,397.2584,397.3681,396.4206,396.67,4699.0
2016-07-26 12:05:00,397.74,397.97,397.15,397.46,6275.0,396.67,396.8994,396.0816,396.3907,6275.0
2016-07-26 12:10:00,397.63,397.63,397.37,397.37,400.0,396.5603,396.5603,396.301,396.301,400.0
2016-07-26 12:15:00,397.3,397.48,397.05,397.27,3800.0,396.2312,396.4107,395.9818,396.2012,3800.0
2016-07-26 12:20:00,397.27,398.04,397.16,397.75,5516.0,396.2012,396.9692,396.0915,396.6799,5516.0
2016-07-26 12:25:00,397.75,398.2,397.75,397.88,7356.0,396.6799,397.1287,396.6799,396.8096,7356.0
2016-07-26 12:30:00,397.81,397.97,397.16,397.16,16519.0,396.7398,396.8994,396.0915,396.0915,16519.0
2016-07-26 12:35:00,397.53,397.72,397.17,397.53,3500.0,396.4605,396.65,396.1015,396.4605,3500.0
2016-07-26 12:40:00,397.54,397.54,396.81,397.35,4850.0,396.4705,396.4705,395.7425,396.281,4850.0
2016-07-26 12:45:00,397.3,397.32,396.59,397.32,4296.0,396.2312,396.2511,395.5231,396.2511,4296.0
2016-07-26 12:50:00,396.76,397.1,396.62,396.62,1447.0,395.6926,396.0317,395.553,395.553,1447.0
2016-07-26 12:55:00,396.62,397.18,396.62,396.62,1175.0,395.553,396.1115,395.553,395.553,1175.0
2016-07-26 13:00:00,397.02,397.48,397.01,397.48,2100.0,395.9519,396.4107,395.9419,396.4107,2100.0
2016-07-26 13:05:00,397.63,397.88,397.34,397.88,2200.0,396.5603,396.8096,396.271,396.8096,2200.0
2016-07-26 13:10:00,397.88,397.88,397.25,397.33,2668.0,396.8096,396.8096,396.1813,396.2611,2668.0
2016-07-26 13:15:00,397.31,397.37,396.78,396.79,5100.0,396.2411,396.301,395.7126,395.7225,5100.0
2016-07-26 13:20:00,396.78,396.92,396.25,396.5,4200.0,395.7126,395.8522,395.184,395.4333,4200.0
2016-07-26 13:25:00,396.48,396.74,396.21,396.74,4300.0,395.4134,395.6727,395.1441,395.6727,4300.0
2016-07-26 13:30:00,396.6,396.74,396.51,396.74,4580.0,395.533,395.6727,395.4433,395.6727,4580.0
2016-07-26 13:35:00,396.62,397.03,396.61,396.79,3384.0,395.553,395.9619,395.543,395.7225,3384.0
2016-07-26 13:40:00,396.8,396.96,396.74,396.74,1300.0,395.7325,395.8921,395.6727,395.6727,1300.0
2016-07-26 13:45:00,396.65,396.92,396.48,396.49,2412.0,395.5829,395.8522,395.4134,395.4233,2412.0
2016-07-26 13:50:00,396.63,396.94,396.0,396.03,5500.0,395.563,395.8721,394.9347,394.9646,5500.0
2016-07-26 13:55:00,396.61,397.05,396.09,396.85,2597.0,395.543,395.9818,395.0244,395.7824,2597.0
2016-07-26 14:00:00,396.72,397.16,396.53,397.16,2547.0,395.6527,396.0915,395.4632,396.0915,2547.0
2016-07-26 14:05:00,396.9,396.9,396.29,396.47,2700.0,395.8322,395.8322,395.2239,395.4034,2700.0
2016-07-26 14:10:00,396.1,397.11,396.04,396.8,4481.0,395.0344,396.0417,394.9745,395.7325,4481.0
2016-07-26 14:15:00,396.83,397.01,396.83,396.98,1885.0,395.7624,395.9419,395.7624,395.912,1885.0
2016-07-26 14:20:00,396.95,397.3,396.95,397.11,2600.0,395.8821,396.2312,395.8821,396.0417,2600.0
2016-07-26 14:25:00,397.29,397.32,397.09,397.19,3300.0,396.2212,396.2511,396.0217,396.1215,3300.0
2016-07-26 14:30:00,397.41,397.6,396.83,396.83,2500.0,396.3409,396.5303,395.7624,395.7624,2500.0
2016-07-26 14:35:00,397.26,397.33,397.03,397.03,1801.0,396.1913,396.2611,395.9619,395.9619,1801.0
2016-07-26 14:40:00,396.97,397.33,396.97,397.33,2400.0,395.902,396.2611,395.902,396.2611,2400.0
2016-07-26 14:45:00,397.26,397.26,397.2,397.26,700.0,396.1913,396.1913,396.1314,396.1913,700.0
2016-07-26 14:50:00,397.26,397.41,397.01,397.41,7046.0,396.1913,396.3409,395.9419,396.3409,7046.0
2016-07-26 14:55:00,397.46,397.59,397.23,397.23,2000.0,396.3907,396.5204,396.1613,396.1613,2000.0
2016-07-26 15:00:00,397.18,397.6,397.17,397.52,2550.0,396.1115,396.5303,396.1015,396.4506,2550.0
2016-07-26 15:05:00,397.72,397.76,397.12,397.41,3600.0,396.65,396.6899,396.0516,396.3409,3600.0
2016-07-26 15:10:00,397.41,397.76,397.09,397.18,4600.0,396.3409,396.6899,396.0217,396.1115,4600.0
2016-07-26 15:15:00,397.41,397.43,396.79,397.42,5500.0,396.3409,396.3608,395.7225,396.3508,5500.0
2016-07-26 15:20:00,397.27,397.75,397.09,397.38,17400.0,396.2012,396.6799,396.0217,396.3109,17400.0
2016-07-26 15:25:00,397.53,398.36,397.36,398.27,13179.0,396.4605,397.2883,396.291,397.1985,13179.0
2016-07-26 15:30:00,398.18,398.31,397.49,397.91,6448.0,397.1088,397.2384,396.4206,396.8395,6448.0
2016-07-26 15:35:00,397.94,398.3,397.94,398.13,5463.0,396.8694,397.2285,396.8694,397.0589,5463.0
2016-07-26 15:40:00,398.27,398.42,397.81,398.11,6706.0,397.1985,397.3481,396.7398,397.039,6706.0
2016-07-26 15:45:00,398.11,398.29,398.0,398.12,4262.0,397.039,397.2185,396.9293,397.049,4262.0
2016-07-26 15:50:00,398.03,398.03,397.38,397.83,13579.0,396.9592,396.9592,396.3109,396.7597,13579.0
2016-07-26 15:55:00,397.85,398.62,397.63,398.39,29440.0,396.7797,397.5476,396.5603,397.3182,29440.0
2016-07-27 09:30:00,399.64,402.38,399.0,401.21,19882.0,398.5649,401.2975,397.9266,400.1306,19882.0
2016-07-27 09:35:00,400.1,400.98,400.1,400.44,2342.0,399.0236,399.9013,399.0236,399.3627,2342.0
2016-07-27 09:40:00,400.51,401.21,399.61,399.61,2625.0,399.4325,400.1306,398.5349,398.5349,2625.0
2016-07-27 09:45:00,400.59,402.5,400.15,402.5,9528.0,399.5123,401.4172,399.0735,401.4172,9528.0
2016-07-27 09:50:00,402.81,403.97,402.65,403.97,13520.0,401.7263,402.8832,401.5668,402.8832,13520.0
2016-07-27 09:55:00,403.97,405.89,403.94,405.85,35743.0,402.8832,404.798,402.8533,404.7582,35743.0
2016-07-27 10:00:00,405.69,407.55,405.44,407.13,31253.0,404.5986,406.4536,404.3493,406.0347,31253.0
2016-07-27 10:05:00,407.32,407.32,405.23,405.77,18443.0,406.2242,406.2242,404.1398,404.6784,18443.0
2016-07-27 10:10:00,406.13,406.84,405.93,406.58,3985.0,405.0374,405.7455,404.8379,405.4862,3985.0
2016-07-27 10:15:00,406.07,406.2,405.12,405.62,13150.0,404.9776,405.1072,404.0301,404.5288,13150.0
2016-07-27 10:20:00,406.0,406.0,404.03,405.11,11183.0,404.9078,404.9078,402.9431,404.0201,11183.0
2016-07-27 10:25:00,404.63,405.13,404.35,405.0,5322.0,403.5414,404.0401,403.2622,403.9104,5322.0
2016-07-27 10:30:00,404.83,405.12,404.42,404.67,4836.0,403.7409,404.0301,403.332,403.5813,4836.0
2016-07-27 10:35:00,404.67,405.25,404.29,404.48,4095.0,403.5813,404.1598,403.2024,403.3918,4095.0
2016-07-27 10:40:00,404.56,404.56,402.92,403.75,6186.0,403.4716,403.4716,401.836,402.6638,6186.0
2016-07-27 10:45:00,403.8,404.04,403.41,403.52,14500.0,402.7137,402.953,402.3247,402.4344,14500.0
2016-07-27 10:50:00,403.39,404.25,403.09,404.01,10545.0,402.3048,403.1625,402.0056,402.9231,10545.0
2016-07-27 10:55:00,404.2,405.34,403.77,405.31,20907.0,403.1126,404.2495,402.6838,404.2196,20907.0
2016-07-27 11:00:00,405.21,405.99,405.19,405.9,4819.0,404.1199,404.8978,404.0999,404.808,4819.0
2016-07-27 11:05:00,405.99,407.25,405.97,407.08,9076.0,404.8978,406.1544,404.8778,405.9848,9076.0
2016-07-27 11:10:00,406.99,407.13,406.01,406.2,9076.0,405.8951,406.0347,404.9177,405.1072,9076.0
2016-07-27 11:15:00,406.13,407.5,406.05,407.0,8061.0,405.0374,406.4037,404.9576,405.9051,8061.0
2016-07-27 11:20:00,406.74,407.14,406.12,406.99,4175.0,405.6458,406.0447,405.0274,405.8951,4175.0
2016-07-27 11:25:00,407.45,407.8,407.0,407.62,5305.0,406.3539,406.7029,405.9051,406.5234,5305.0
2016-07-27 11:30:00,407.74,407.74,407.14,407.74,2900.0,406.6431,406.6431,406.0447,406.6431,2900.0
2016-07-27 11:35:00,407.73,408.06,407.38,407.87,14636.0,406.6331,406.9622,406.284,406.7727,14636.0
2016-07-27 11:40:00,407.86,408.49,407.53,408.25,12787.0,406.7627,407.3911,406.4336,407.1517,12787.0
2016-07-27 11:45:00,408.31,408.99,408.11,408.92,2500.0,407.2115,407.8897,407.0121,407.8199,2500.0
2016-07-27 11:50:00,408.92,410.0,408.66,409.8,10090.0,407.8199,408.897,407.5606,408.6975,10090.0
2016-07-27 11:55:00,409.92,410.28,409.22,409.3,19874.0,408.8172,409.1762,408.1191,408.1989,19874.0
2016-07-27 12:00:00,409.35,409.35,408.67,408.87,3890.0,408.2487,408.2487,407.5706,407.77,3890.0
2016-07-27 12:05:00,408.54,409.19,408.42,409.19,2457.0,407.4409,408.0892,407.3212,408.0892,2457.0
2016-07-27 12:10:00,408.76,408.9,408.1,408.21,5731.0,407.6603,407.7999,407.0021,407.1118,5731.0
2016-07-27 12:15:00,408.2,409.23,408.0,408.0,8328.0,407.1018,408.1291,406.9024,406.9024,8328.0
2016-07-27 12:20:00,408.46,408.7,407.49,408.48,5204.0,407.3611,407.6005,406.3937,407.3811,5204.0
2016-07-27 12:25:00,408.7,408.72,408.14,408.71,3260.0,407.6005,407.6204,407.042,407.6105,3260.0
2016-07-27 12:30:00,408.69,408.91,408.07,408.51,2900.0,407.5905,407.8099,406.9722,407.411,2900.0
2016-07-27 12:35:00,407.89,408.78,407.88,408.48,2169.0,406.7927,407.6803,406.7827,407.3811,2169.0
2016-07-27 12:40:00,408.51,408.78,408.31,408.78,1213.0,407.411,407.6803,407.2115,407.6803,1213.0
2016-07-27 12:45:00,408.7,409.13,408.69,408.94,3950.0,407.6005,408.0293,407.5905,407.8398,3950.0
2016-07-27 12:50:00,408.98,409.09,408.64,408.81,1200.0,407.8797,407.9894,407.5406,407.7102,1200.0
2016-07-27 12:55:00,408.89,408.93,408.67,408.8,827.0,407.79,407.8299,407.5706,407.7002,827.0
2016-07-27 13:00:00,408.64,408.91,407.74,408.31,13002.0,407.5406,407.8099,406.6431,407.2115,13002.0
2016-07-27 13:05:00,408.37,408.78,408.22,408.74,3066.0,407.2714,407.6803,407.1218,407.6404,3066.0
2016-07-27 13:10:00,408.59,408.95,408.47,408.82,1300.0,407.4908,407.8498,407.3711,407.7202,1300.0
2016-07-27 13:15:00,408.86,409.61,408.86,409.28,4620.0,407.7601,408.508,407.7601,408.1789,4620.0
2016-07-27 13:20:00,409.05,409.27,408.2,408.98,3300.0,407.9495,408.169,407.1018,407.8797,3300.0
2016-07-27 13:25:00,408.95,409.56,408.95,409.32,1100.0,407.8498,408.4582,407.8498,408.2188,1100.0
2016-07-27 13:30:00,408.98,409.73,408.98,409.62,2313.0,407.8797,408.6277,407.8797,408.518,2313.0
2016-07-27 13:35:00,409.37,409.81,408.67,409.23,2950.0,408.2687,408.7075,407.5706,408.1291,2950.0
2016-07-27 13:40:00,408.97,409.8,408.7,409.49,4596.0,407.8698,408.6975,407.6005,408.3884,4596.0
2016-07-27 13:45:00,409.43,410.37,409.12,409.96,5004.0,408.3285,409.266,408.0194,408.8571,5004.0
2016-07-27 13:50:00,410.3,410.4,409.74,410.4,2200.0,409.1962,409.2959,408.6377,409.2959,2200.0
2016-07-27 13:55:00,410.42,410.71,409.62,410.06,2900.0,409.3159,409.6051,408.518,408.9568,2900.0
2016-07-27 14:00:00,409.52,410.24,407.75,409.25,18485.0,408.4183,409.1363,406.653,408.149,18485.0
2016-07-27 14:05:00,409.22,409.92,408.81,409.06,3320.0,408.1191,408.8172,407.7102,407.9595,3320.0
2016-07-27 14:10:00,408.92,410.09,408.42,408.81,6866.0,407.8199,408.9867,407.3212,407.7102,6866.0
2016-07-27 14:15:00,408.78,410.52,408.78,410.19,6239.0,407.6803,409.4156,407.6803,409.0865,6239.0
2016-07-27 14:20:00,410.12,410.29,409.83,410.29,3400.0,409.0167,409.1862,408.7274,409.1862,3400.0
2016-07-27 14:25:00,409.86,409.87,408.83,408.83,2969.0,408.7574,408.7673,407.7301,407.7301,2969.0
2016-07-27 14:30:00,408.91,410.67,408.9,410.39,5020.0,407.8099,409.5652,407.7999,409.2859,5020.0
2016-07-27 14:35:00,410.38,410.78,410.2,410.78,9676.0,409.276,409.6749,409.0965,409.6749,9676.0
2016-07-27 14:40:00,410.58,411.24,410.47,411.24,6351.0,409.4754,410.1337,409.3657,410.1337,6351.0
2016-07-27 14:45:00,411.32,411.33,410.74,410.99,4307.0,410.2134,410.2234,409.635,409.8843,4307.0
2016-07-27 14:50:00,411.27,411.29,410.73,411.15,3900.0,410.1636,410.1835,409.625,410.0439,3900.0
2016-07-27 14:55:00,411.15,411.6,410.9,411.5,6200.0,410.0439,410.4927,409.7946,410.393,6200.0
2016-07-27 15:00:00,411.19,412.71,411.19,412.5,9748.0,410.0838,411.5997,410.0838,411.3903,9748.0
2016-07-27 15:05:00,412.59,413.21,412.36,412.63,8803.0,411.48,412.0984,411.2506,411.5199,8803.0
2016-07-27 15:10:00,412.62,413.82,412.57,413.39,20761.0,411.5099,412.7067,411.4601,412.2779,20761.0
2016-07-27 15:15:00,413.24,414.71,413.24,414.63,12302.0,412.1283,413.5943,412.1283,413.5145,12302.0
2016-07-27 15:20:00,414.39,414.98,414.29,414.94,16901.0,413.2752,413.8636,413.1754,413.8237,16901.0
2016-07-27 15:25:00,414.98,415.65,414.51,415.46,35953.0,413.8636,414.5318,413.3949,414.3423,35953.0
2016-07-27 15:30:00,415.39,415.77,414.79,415.31,23757.0,414.2725,414.6515,413.6741,414.1927,23757.0
2016-07-27 15:35:00,415.07,415.53,414.83,415.52,18797.0,413.9534,414.4121,413.714,414.4021,18797.0
2016-07-27 15:40:00,415.44,416.0,415.1,415.42,13755.0,414.3224,414.8808,413.9833,414.3024,13755.0
2016-07-27 15:45:00,415.34,415.38,413.47,413.71,23873.0,414.2226,414.2625,412.3577,412.597,23873.0
2016-07-27 15:50:00,413.73,414.64,413.69,414.52,18387.0,412.617,413.5245,412.5771,413.4048,18387.0
2016-07-27 15:55:00,414.39,415.26,413.87,415.0,64846.0,413.2752,414.1428,412.7566,413.8835,64846.0
2016-07-28 09:30:00,413.81,413.98,412.49,413.4,11085.0,412.6967,412.8663,411.3803,412.2878,11085.0
2016-07-28 09:35:00,413.01,413.01,410.06,410.06,3355.0,411.8989,411.8989,408.9568,408.9568,3355.0
2016-07-28 09:40:00,410.55,410.55,408.02,408.47,12756.0,409.4455,409.4455,406.9223,407.3711,12756.0
2016-07-28 09:45:00,408.21,408.66,406.35,406.6,29605.0,407.1118,407.5606,405.2568,405.5061,29605.0
2016-07-28 09:50:00,407.1,410.68,407.08,410.68,13633.0,406.0048,409.5752,405.9848,409.5752,13633.0
2016-07-28 09:55:00,410.26,410.35,408.85,409.47,6284.0,409.1563,409.246,407.7501,408.3684,6284.0
2016-07-28 10:00:00,409.37,409.4,408.81,409.27,5477.0,408.2687,408.2986,407.7102,408.169,5477.0
2016-07-28 10:05:00,409.51,410.0,408.81,408.97,9830.0,408.4083,408.897,407.7102,407.8698,9830.0
2016-07-28 10:10:00,409.13,409.13,406.29,406.78,7650.0,408.0293,408.0293,405.197,405.6857,7650.0
2016-07-28 10:15:00,406.5,406.93,405.53,406.84,9753.0,405.4064,405.8352,404.439,405.7455,9753.0
2016-07-28 10:20:00,406.62,407.14,405.92,406.9,4410.0,405.5261,406.0447,404.828,405.8053,4410.0
2016-07-28 10:25:00,406.88,407.43,406.82,407.35,1500.0,405.7854,406.3339,405.7255,406.2541,1500.0
2016-07-28 10:30:00,408.03,409.05,407.5,407.73,3323.0,406.9323,407.9495,406.4037,406.6331,3323.0
2016-07-28 10:35:00,407.74,407.74,407.0,407.31,4800.0,406.6431,406.6431,405.9051,406.2142,4800.0
2016-07-28 10:40:00,407.49,408.43,407.47,408.43,3434.0,406.3937,407.3312,406.3738,407.3312,3434.0
2016-07-28 10:45:00,408.43,408.71,408.17,408.71,3350.0,407.3312,407.6105,407.0719,407.6105,3350.0
2016-07-28 10:50:00,408.24,408.9,407.75,408.72,2940.0,407.1417,407.7999,406.653,407.6204,2940.0
2016-07-28 10:55:00,408.64,408.84,407.85,408.44,2000.0,407.5406,407.7401,406.7528,407.3412,2000.0
2016-07-28 11:00:00,408.17,408.64,408.17,408.44,1800.0,407.0719,407.5406,407.0719,407.3412,1800.0
2016-07-28 11:05:00,408.46,408.97,408.46,408.66,2239.0,407.3611,407.8698,407.3611,407.5606,2239.0
2016-07-28 11:10:00,408.5,408.69,407.92,408.11,2772.0,407.401,407.5905,406.8226,407.0121,2772.0
2016-07-28 11:15:00,408.6,408.61,408.44,408.58,1800.0,407.5008,407.5107,407.3412,407.4808,1800.0
2016-07-28 11:20:00,408.56,409.47,408.24,409.47,4809.0,407.4609,408.3684,407.1417,408.3684,4809.0
2016-07-28 11:25:00,409.44,409.85,409.15,409.85,1850.0,408.3385,408.7474,408.0493,408.7474,1850.0
2016-07-28 11:30:00,409.84,410.4,407.96,408.21,6805.0,408.7374,409.2959,406.8625,407.1118,6805.0
2016-07-28 11:35:00,408.55,409.24,408.55,409.21,1400.0,407.4509,408.139,407.4509,408.1091,1400.0
2016-07-28 11:40:00,409.53,409.53,408.89,408.91,1000.0,408.4283,408.4283,407.79,407.8099,1000.0
2016-07-28 11:45:00,409.36,409.75,409.3,409.43,2721.0,408.2587,408.6477,408.1989,408.3285,2721.0
2016-07-28 11:50:00,409.52,410.43,409.52,410.43,3550.0,408.4183,409.3258,408.4183,409.3258,3550.0
2016-07-28 11:55:00,410.06,410.06,409.27,409.78,4028.0,408.9568,408.9568,408.169,408.6776,4028.0
2016-07-28 12:00:00,409.92,409.94,409.17,409.27,2500.0,408.8172,408.8372,408.0692,408.169,2500.0
2016-07-28 12:05:00,409.41,409.49,408.77,408.9,3500.0,408.3086,408.3884,407.6703,407.7999,3500.0
2016-07-28 12:10:00,409.08,409.52,408.99,409.52,1480.0,407.9795,408.4183,407.8897,408.4183,1480.0
2016-07-28 12:15:00,409.35,409.61,409.2,409.58,4590.0,408.2487,408.508,408.0991,408.4781,4590.0
2016-07-28 12:20:00,409.64,409.79,409.34,409.46,3400.0,408.538,408.6876,408.2388,408.3584,3400.0
2016-07-28 12:25:00,409.42,409.92,409.42,409.92,999.0,408.3186,408.8172,408.3186,408.8172,999.0
2016-07-28 12:30:00,410.0,410.0,409.51,409.86,3889.0,408.897,408.897,408.4083,408.7574,3889.0
2016-07-28 12:35:00,410.02,410.02,409.64,409.66,2000.0,408.9169,408.9169,408.538,408.5579,2000.0
2016-07-28 12:40:00,409.79,410.11,409.79,410.1,2911.0,408.6876,409.0067,408.6876,408.9967,2911.0
2016-07-28 12:45:00,410.29,410.61,410.21,410.61,4828.0,409.1862,409.5053,409.1064,409.5053,4828.0
2016-07-28 12:50:00,410.65,410.76,410.32,410.32,2800.0,409.5452,409.6549,409.2161,409.2161,2800.0
2016-07-28 12:55:00,410.17,410.23,409.69,410.23,7530.0,409.0665,409.1264,408.5878,409.1264,7530.0
2016-07-28 13:00:00,410.1,410.1,409.51,409.8,5800.0,408.9967,408.9967,408.4083,408.6975,5800.0
2016-07-28 13:05:00,409.89,410.25,409.63,410.21,5800.0,408.7873,409.1463,408.528,409.1064,5800.0
2016-07-28 13:10:00,410.21,410.66,410.2,410.66,1900.0,409.1064,409.5552,409.0965,409.5552,1900.0
2016-07-28 13:15:00,410.32,410.46,410.26,410.26,1500.0,409.2161,409.3558,409.1563,409.1563,1500.0
2016-07-28 13:20:00,410.17,410.18,409.29,409.64,5122.0,409.0665,409.0765,408.1889,408.538,5122.0
2016-07-28 13:25:00,409.88,410.12,409.88,410.12,2024.0,408.7773,409.0167,408.7773,409.0167,2024.0
2016-07-28 13:30:00,410.16,410.66,409.86,410.15,17508.0,409.0566,409.5552,408.7574,409.0466,17508.0
2016-07-28 13:35:00,410.15,410.67,410.15,410.66,6495.0,409.0466,409.5652,409.0466,409.5552,6495.0
2016-07-28 13:40:00,410.78,410.96,410.18,410.19,1300.0,409.6749,409.8544,409.0765,409.0865,1300.0
2016-07-28 13:45:00,410.53,410.61,410.53,410.61,1000.0,409.4256,409.5053,409.4256,409.5053,1000.0
2016-07-28 13:50:00,410.75,411.29,410.63,411.18,1900.0,409.645,410.1835,409.5253,410.0738,1900.0
2016-07-28 13:55:00,411.02,411.51,411.01,411.14,1612.0,409.9142,410.4029,409.9043,410.0339,1612.0
2016-07-28 14:00:00,411.31,411.63,410.97,411.19,5440.0,410.2035,410.5226,409.8644,410.0838,5440.0
2016-07-28 14:05:00,411.26,411.26,410.87,410.97,1800.0,410.1536,410.1536,409.7646,409.8644,1800.0
2016-07-28 14:10:00,411.25,411.65,410.94,410.95,3291.0,410.1436,410.5426,409.8345,409.8444,3291.0
2016-07-28 14:15:00,410.99,411.8,410.97,411.05,2400.0,409.8843,410.6921,409.8644,409.9442,2400.0
2016-07-28 14:20:00,411.01,411.45,411.01,411.44,1820.0,409.9043,410.3431,409.9043,410.3331,1820.0
2016-07-28 14:25:00,411.8,411.8,411.22,411.5,800.0,410.6921,410.6921,410.1137,410.393,800.0
2016-07-28 14:30:00,411.25,411.35,410.94,411.35,725.0,410.1436,410.2434,409.8345,410.2434,725.0
2016-07-28 14:35:00,411.15,411.5,411.0,411.5,1300.0,410.0439,410.393,409.8943,410.393,1300.0
2016-07-28 14:40:00,411.35,411.9,411.35,411.7,3000.0,410.2434,410.7919,410.2434,410.5924,3000.0
2016-07-28 14:45:00,411.81,411.91,411.44,411.91,2100.0,410.7021,410.8019,410.3331,410.8019,2100.0
2016-07-28 14:50:00,411.86,412.01,411.67,411.79,2476.0,410.752,410.9016,410.5625,410.6822,2476.0
2016-07-28 14:55:00,411.72,411.88,411.58,411.71,2200.0,410.6124,410.7719,410.4727,410.6024,2200.0
2016-07-28 15:00:00,411.84,411.84,411.31,411.68,2335.0,410.732,410.732,410.2035,410.5725,2335.0
2016-07-28 15:05:00,411.5,411.69,411.25,411.69,2105.0,410.393,410.5824,410.1436,410.5824,2105.0
2016-07-28 15:10:00,411.48,411.99,411.11,411.77,2800.0,410.373,410.8816,410.004,410.6622,2800.0
2016-07-28 15:15:00,411.62,411.75,411.19,411.29,11800.0,410.5126,410.6423,410.0838,410.1835,11800.0
2016-07-28 15:20:00,411.6,411.69,411.25,411.63,1876.0,410.4927,410.5824,410.1436,410.5226,1876.0
2016-07-28 15:25:00,411.48,411.94,411.48,411.57,4700.0,410.373,410.8318,410.373,410.4628,4700.0
2016-07-28 15:30:00,411.79,411.95,411.6,411.7,5143.0,410.6822,410.8417,410.4927,410.5924,5143.0
2016-07-28 15:35:00,411.49,411.74,411.29,411.6,4788.0,410.383,410.6323,410.1835,410.4927,4788.0
2016-07-28 15:40:00,411.55,411.55,410.94,411.06,4866.0,410.4428,410.4428,409.8345,409.9541,4866.0
2016-07-28 15:45:00,411.4,411.67,410.91,411.21,50122.0,410.2932,410.5625,409.8045,410.1037,50122.0
2016-07-28 15:50:00,411.21,411.73,410.83,411.45,18951.0,410.1037,410.6223,409.7248,410.3431,18951.0
2016-07-28 15:55:00,411.35,411.61,410.75,410.96,22072.0,410.2434,410.5027,409.645,409.8544,22072.0
2016-07-29 09:30:00,411.33,412.98,411.31,411.5,15153.0,410.2234,411.869,410.2035,410.393,15153.0
2016-07-29 09:35:00,411.94,412.06,409.99,411.17,18440.0,410.8318,410.9514,408.887,410.0638,18440.0
2016-07-29 09:40:00,411.49,413.9,411.49,413.59,12800.0,410.383,412.7865,410.383,412.4773,12800.0
2016-07-29 09:45:00,414.0,415.93,412.58,414.88,47382.0,412.8862,414.811,411.47,413.7639,47382.0
2016-07-29 09:50:00,414.88,416.54,414.88,415.75,25267.0,413.7639,415.4194,413.7639,414.6315,25267.0
2016-07-29 09:55:00,415.74,417.62,415.74,416.46,12010.0,414.6215,416.4965,414.6215,415.3396,12010.0
2016-07-29 10:00:00,415.68,416.08,414.62,414.67,15450.0,414.5617,414.9606,413.5046,413.5544,15450.0
2016-07-29 10:05:00,414.57,416.71,414.06,416.03,35859.0,413.4547,415.5889,412.9461,414.9108,35859.0
2016-07-29 10:10:00,415.29,417.2,415.12,416.74,12796.0,414.1728,416.0776,414.0032,415.6189,12796.0
2016-07-29 10:15:00,416.83,417.07,415.13,415.78,29286.0,415.7086,415.948,414.0132,414.6614,29286.0
2016-07-29 10:20:00,415.54,416.04,415.19,415.59,3000.0,414.4221,414.9207,414.073,414.472,3000.0
2016-07-29 10:25:00,415.38,416.96,415.1,416.68,17178.0,414.2625,415.8383,413.9833,415.559,17178.0
2016-07-29 10:30:00,416.68,416.71,415.39,415.75,6151.0,415.559,415.5889,414.2725,414.6315,6151.0
2016-07-29 10:35:00,415.83,416.79,415.75,416.32,16575.0,414.7113,415.6687,414.6315,415.2,16575.0
2016-07-29 10:40:00,416.56,416.73,415.75,415.75,21921.0,415.4393,415.6089,414.6315,414.6315,21921.0
2016-07-29 10:45:00,416.25,416.36,415.59,415.59,4200.0,415.1302,415.2399,414.472,414.472,4200.0
2016-07-29 10:50:00,415.87,416.17,414.62,415.98,37214.0,414.7512,415.0504,413.5046,414.8609,37214.0
2016-07-29 10:55:00,415.33,416.11,415.12,415.84,8607.0,414.2127,414.9906,414.0032,414.7213,8607.0
2016-07-29 11:00:00,415.83,416.49,415.37,416.13,24180.0,414.7113,415.3695,414.2525,415.0105,24180.0
2016-07-29 11:05:00,416.69,416.97,416.36,416.74,7048.0,415.569,415.8482,415.2399,415.6189,7048.0
2016-07-29 11:10:00,416.35,417.86,416.34,417.61,11480.0,415.2299,416.7358,415.2199,416.4865,11480.0
2016-07-29 11:15:00,417.58,417.97,417.25,417.25,3375.0,416.4566,416.8455,416.1275,416.1275,3375.0
2016-07-29 11:20:00,417.04,417.55,416.65,417.34,4150.0,415.9181,416.4267,415.5291,416.2172,4150.0
2016-07-29 11:25:00,417.52,417.74,417.06,417.35,4887.0,416.3968,416.6162,415.938,416.2272,4887.0
2016-07-29 11:30:00,417.5,417.5,417.12,417.49,2100.0,416.3768,416.3768,415.9978,416.3668,2100.0
2016-07-29 11:35:00,417.64,419.4,417.43,418.91,16012.0,416.5164,418.2717,416.307,417.783,16012.0
2016-07-29 11:40:00,419.44,419.84,419.2,419.5,6569.0,418.3116,418.7105,418.0722,418.3714,6569.0
2016-07-29 11:45:00,419.79,419.88,419.34,419.58,7919.0,418.6607,418.7504,418.2119,418.4512,7919.0
2016-07-29 11:50:00,419.45,419.71,418.84,419.36,12478.0,418.3216,418.5809,417.7132,418.2318,12478.0
2016-07-29 11:55:00,419.62,419.83,419.26,419.31,10373.0,418.4911,418.7005,418.1321,418.1819,10373.0
2016-07-29 12:00:00,419.47,420.0,419.38,419.72,2654.0,418.3415,418.8701,418.2518,418.5908,2654.0
2016-07-29 12:05:00,419.76,419.93,419.23,419.79,7533.0,418.6307,418.8003,418.1022,418.6607,7533.0
2016-07-29 12:10:00,419.75,419.94,419.5,419.58,7651.0,418.6208,418.8102,418.3714,418.4512,7651.0
2016-07-29 12:15:00,419.44,419.71,419.29,419.31,4800.0,418.3116,418.5809,418.162,418.1819,4800.0
2016-07-29 12:20:00,419.27,419.68,418.55,418.72,4800.0,418.1421,418.5509,417.424,417.5935,4800.0
2016-07-29 12:25:00,418.74,419.22,418.64,418.72,5442.0,417.6135,418.0922,417.5137,417.5935,5442.0
2016-07-29 12:30:00,418.72,419.34,418.51,418.86,15359.0,417.5935,418.2119,417.3841,417.7332,15359.0
2016-07-29 12:35:00,419.09,419.22,418.63,418.88,1975.0,417.9625,418.0922,417.5038,417.7531,1975.0
2016-07-29 12:40:00,418.75,418.8,418.0,418.4,8100.0,417.6235,417.6733,416.8755,417.2744,8100.0
2016-07-29 12:45:00,418.34,419.25,418.33,418.88,19195.0,417.2146,418.1221,417.2046,417.7531,19195.0
2016-07-29 12:50:00,419.0,419.15,418.48,418.79,6790.0,417.8728,418.0224,417.3542,417.6633,6790.0
2016-07-29 12:55:00,418.78,419.23,418.56,418.89,10599.0,417.6534,418.1022,417.434,417.7631,10599.0
2016-07-29 13:00:00,418.52,418.78,418.4,418.4,6915.0,417.3941,417.6534,417.2744,417.2744,6915.0
2016-07-29 13:05:00,418.86,419.06,418.43,418.9,15035.0,417.7332,417.9326,417.3043,417.773,15035.0
2016-07-29 13:10:00,419.11,419.21,418.62,419.21,3298.0,417.9825,418.0822,417.4938,418.0822,3298.0
2016-07-29 13:15:00,419.09,419.09,418.44,418.44,2200.0,417.9625,417.9625,417.3143,417.3143,2200.0
2016-07-29 13:20:00,418.5,418.81,418.49,418.56,1759.0,417.3741,417.6833,417.3642,417.434,1759.0
2016-07-29 13:25:00,418.56,419.04,418.4,419.04,1400.0,417.434,417.9127,417.2744,417.9127,1400.0
2016-07-29 13:30:00,419.23,419.23,418.93,419.22,1652.0,418.1022,418.1022,417.803,418.0922,1652.0
2016-07-29 13:35:00,419.23,419.24,418.86,418.86,3550.0,418.1022,418.1121,417.7332,417.7332,3550.0
2016-07-29 13:40:00,418.68,418.73,418.29,418.55,9030.0,417.5536,417.6035,417.1647,417.424,9030.0
2016-07-29 13:45:00,418.35,418.83,418.35,418.83,800.0,417.2245,417.7032,417.2245,417.7032,800.0
2016-07-29 13:50:00,418.84,419.65,418.57,419.39,5792.0,417.7132,418.521,417.4439,418.2617,5792.0
2016-07-29 13:55:00,419.53,419.88,419.25,419.71,7776.0,418.4014,418.7504,418.1221,418.5809,7776.0
2016-07-29 14:00:00,419.59,420.31,419.39,420.22,7881.0,418.4612,419.1793,418.2617,419.0895,7881.0
2016-07-29 14:05:00,420.22,420.48,420.12,420.4,11450.0,419.0895,419.3488,418.9898,419.269,11450.0
2016-07-29 14:10:00,420.46,420.91,420.27,420.81,7200.0,419.3289,419.7776,419.1394,419.6779,7200.0
2016-07-29 14:15:00,420.81,420.87,420.35,420.49,6700.0,419.6779,419.7377,419.2191,419.3588,6700.0
2016-07-29 14:20:00,420.46,420.9,420.41,420.78,5166.0,419.3289,419.7677,419.279,419.648,5166.0
2016-07-29 14:25:00,420.72,421.02,420.7,420.96,5854.0,419.5882,419.8873,419.5682,419.8275,5854.0
2016-07-29 14:30:00,420.77,421.04,420.75,421.01,8537.0,419.638,419.9073,419.6181,419.8774,8537.0
2016-07-29 14:35:00,420.87,421.22,420.8,420.95,11024.0,419.7377,420.0868,419.6679,419.8175,11024.0
2016-07-29 14:40:00,421.1,421.65,420.96,421.57,13022.0,419.9671,420.5156,419.8275,420.4359,13022.0
2016-07-29 14:45:00,421.57,421.94,421.57,421.78,4631.0,420.4359,420.8049,420.4359,420.6453,4631.0
2016-07-29 14:50:00,421.69,422.07,421.67,422.07,8496.0,420.5555,420.9345,420.5356,420.9345,8496.0
2016-07-29 14:55:00,422.22,422.81,422.07,422.68,13900.0,421.0841,421.6725,420.9345,421.5429,13900.0
2016-07-29 15:00:00,422.44,422.76,422.33,422.71,10084.0,421.3035,421.6227,421.1938,421.5728,10084.0
2016-07-29 15:05:00,422.5,422.8,422.41,422.8,19752.0,421.3634,421.6626,421.2736,421.6626,19752.0
2016-07-29 15:10:00,422.7,423.28,422.7,423.01,12755.0,421.5628,422.1413,421.5628,421.872,12755.0
2016-07-29 15:15:00,423.0,423.43,423.0,423.15,4128.0,421.862,422.2909,421.862,422.0116,4128.0
2016-07-29 15:20:00,423.31,423.84,423.3,423.77,8700.0,422.1712,422.6998,422.1612,422.6299,8700.0
2016-07-29 15:25:00,423.74,424.32,423.71,424.17,11500.0,422.6,423.1785,422.5701,423.0289,11500.0
2016-07-29 15:30:00,424.01,424.12,423.85,424.01,14100.0,422.8693,422.979,422.7097,422.8693,14100.0
2016-07-29 15:35:00,423.9,424.05,423.19,423.77,29386.0,422.7596,422.9092,422.0515,422.6299,29386.0
2016-07-29 15:40:00,423.97,424.95,423.97,424.73,28336.0,422.8294,423.8068,422.8294,423.5874,28336.0
2016-07-29 15:45:00,424.7,425.34,424.52,425.33,35797.0,423.5574,424.1957,423.3779,424.1857,35797.0
2016-07-29 15:50:00,425.34,425.71,425.18,425.37,40787.0,424.1957,424.5647,424.0362,424.2256,40787.0
2016-07-29 15:55:00,425.2,425.88,425.0,425.08,69992.0,424.0561,424.7343,423.8566,423.9364,69992.0
2016-08-01 09:30:00,425.09,428.28,424.01,426.21,48834.0,423.9464,427.1278,422.8693,425.0634,48834.0
2016-08-01 09:35:00,426.5,427.52,425.76,426.54,13679.0,425.3526,426.3699,424.6146,425.3925,13679.0
2016-08-01 09:40:00,425.73,426.17,424.7,425.37,20300.0,424.5847,425.0235,423.5574,424.2256,20300.0
2016-08-01 09:45:00,425.17,427.97,424.98,427.95,19683.0,424.0262,426.8186,423.8367,426.7987,19683.0
2016-08-01 09:50:00,428.05,431.85,428.05,431.2,16678.0,426.8984,430.6882,426.8984,430.04,16678.0
2016-08-01 09:55:00,431.16,432.79,429.49,432.37,14397.0,430.0001,431.6257,428.3346,431.2068,14397.0
2016-08-01 10:00:00,432.42,434.59,432.05,433.74,16309.0,431.2567,433.4208,430.8877,432.5731,16309.0
2016-08-01 10:05:00,433.42,436.59,433.33,436.59,44345.0,432.254,435.4155,432.1642,435.4155,44345.0
2016-08-01 10:10:00,436.63,437.77,436.3,437.09,24931.0,435.4553,436.5923,435.1262,435.9141,24931.0
2016-08-01 10:15:00,437.09,438.5,436.58,437.67,25253.0,435.9141,437.3203,435.4055,436.4926,25253.0
2016-08-01 10:20:00,438.0,439.0,437.71,437.71,23162.0,436.8217,437.819,436.5324,436.5324,23162.0
2016-08-01 10:25:00,437.81,438.91,437.21,437.27,19862.0,436.6322,437.7292,436.0338,436.0936,19862.0
2016-08-01 10:30:00,437.42,438.56,435.44,438.15,32398.0,436.2432,437.3802,434.2686,436.9713,32398.0
2016-08-01 10:35:00,438.13,438.37,436.68,436.86,13880.0,436.9513,437.1907,435.5052,435.6847,13880.0
2016-08-01 10:40:00,436.79,437.61,436.78,437.26,8131.0,435.6149,436.4327,435.6049,436.0837,8131.0
2016-08-01 10:45:00,437.53,437.54,435.94,436.32,7060.0,436.3529,436.3629,434.7672,435.1462,7060.0
2016-08-01 10:50:00,436.47,436.6,435.33,435.58,18084.0,435.2958,435.4254,434.1588,434.4082,18084.0
2016-08-01 10:55:00,435.4,435.59,434.79,435.36,19997.0,434.2287,434.4181,433.6203,434.1888,19997.0
2016-08-01 11:00:00,435.45,435.45,434.3,435.4,9930.0,434.2785,434.2785,433.1316,434.2287,9930.0
2016-08-01 11:05:00,435.58,435.66,434.26,434.57,11740.0,434.4082,434.488,433.0917,433.4009,11740.0
2016-08-01 11:10:00,434.68,436.36,434.68,435.96,5976.0,433.5106,435.1861,433.5106,434.7872,5976.0
2016-08-01 11:15:00,435.51,436.25,434.79,436.25,9618.0,434.3384,435.0764,433.6203,435.0764,9618.0
2016-08-01 11:20:00,436.35,436.96,435.59,436.01,8375.0,435.1761,435.7845,434.4181,434.837,8375.0
2016-08-01 11:25:00,436.1,436.24,435.46,435.83,14166.0,434.9268,435.0664,434.2885,434.6575,14166.0
2016-08-01 11:30:00,435.56,435.99,435.33,435.97,12635.0,434.3882,434.8171,434.1588,434.7971,12635.0
2016-08-01 11:35:00,435.67,437.13,435.66,436.59,7217.0,434.4979,435.954,434.488,435.4155,7217.0
2016-08-01 11:40:00,436.61,437.63,436.61,436.81,12223.0,435.4354,436.4527,435.4354,435.6349,12223.0
2016-08-01 11:45:00,436.92,436.92,435.5,435.77,14189.0,435.7446,435.7446,434.3284,434.5977,14189.0
2016-08-01 11:50:00,435.71,435.89,434.87,435.89,19864.0,434.5378,434.7173,433.7001,434.7173,19864.0
2016-08-01 11:55:00,435.48,436.0,435.02,435.58,1200.0,434.3084,434.827,433.8497,434.4082,1200.0
2016-08-01 12:00:00,436.3,436.3,435.49,436.27,7902.0,435.1262,435.1262,434.3184,435.0963,7902.0
2016-08-01 12:05:00,435.9,436.3,435.1,435.1,5967.0,434.7273,435.1262,433.9295,433.9295,5967.0
2016-08-01 12:10:00,435.02,435.24,433.25,433.29,13100.0,433.8497,434.0691,432.0844,432.1243,13100.0
2016-08-01 12:15:00,433.36,433.85,433.0,433.09,9700.0,432.1941,432.6828,431.8351,431.9249,9700.0
2016-08-01 12:20:00,433.2,433.24,431.76,432.25,13276.0,432.0346,432.0745,430.5985,431.0871,13276.0
2016-08-01 12:25:00,432.25,433.54,432.16,433.54,4604.0,431.0871,432.3737,430.9974,432.3737,4604.0
2016-08-01 12:30:00,433.97,434.49,433.59,434.23,7079.0,432.8025,433.3211,432.4235,433.0618,7079.0
2016-08-01 12:35:00,434.57,435.38,434.12,435.3,8298.0,433.4009,434.2087,432.9521,434.1289,8298.0
2016-08-01 12:40:00,435.0,435.3,434.01,434.67,4400.0,433.8297,434.1289,432.8424,433.5006,4400.0
2016-08-01 12:45:00,434.33,434.64,433.92,434.0,35600.0,433.1615,433.4707,432.7526,432.8324,35600.0
2016-08-01 12:50:00,433.93,434.0,433.0,433.01,13475.0,432.7626,432.8324,431.8351,431.8451,13475.0
2016-08-01 12:55:00,432.82,433.11,432.45,432.45,6680.0,431.6556,431.9448,431.2866,431.2866,6680.0
2016-08-01 13:00:00,432.69,433.56,432.3,432.91,14669.0,431.5259,432.3936,431.137,431.7454,14669.0
2016-08-01 13:05:00,432.86,434.25,432.85,433.99,23459.0,431.6955,433.0818,431.6855,432.8225,23459.0
2016-08-01 13:10:00,433.99,434.5,433.66,434.46,4800.0,432.8225,433.3311,432.4933,433.2912,4800.0
2016-08-01 13:15:00,434.34,434.59,433.69,434.59,12897.0,433.1715,433.4208,432.5233,433.4208,12897.0
2016-08-01 13:20:00,434.25,434.29,433.89,433.89,1200.0,433.0818,433.1216,432.7227,432.7227,1200.0
2016-08-01 13:25:00,433.94,434.25,433.93,434.2,1630.0,432.7726,433.0818,432.7626,433.0319,1630.0
2016-08-01 13:30:00,434.75,434.75,434.54,434.54,700.0,433.5804,433.5804,433.371,433.371,700.0
2016-08-01 13:35:00,434.56,435.36,434.44,434.5,7518.0,433.3909,434.1888,433.2712,433.3311,7518.0
2016-08-01 13:40:00,434.0,434.66,433.5,434.66,6300.0,432.8324,433.4906,432.3338,433.4906,6300.0
2016-08-01 13:45:00,434.48,434.79,433.38,434.11,21416.0,433.3111,433.6203,432.2141,432.9421,21416.0
2016-08-01 13:50:00,434.05,434.2,432.47,433.59,21723.0,432.8823,433.0319,431.3065,432.4235,21723.0
2016-08-01 13:55:00,433.64,434.49,433.12,434.4,8116.0,432.4734,433.3211,431.9548,433.2313,8116.0
2016-08-01 14:00:00,434.51,434.72,433.74,433.93,3970.0,433.3411,433.5505,432.5731,432.7626,3970.0
2016-08-01 14:05:00,434.4,434.44,433.7,434.42,4317.0,433.2313,433.2712,432.5332,433.2513,4317.0
2016-08-01 14:10:00,434.02,434.03,433.54,434.0,9356.0,432.8524,432.8623,432.3737,432.8324,9356.0
2016-08-01 14:15:00,434.19,434.24,433.4,434.0,12760.0,433.0219,433.0718,432.234,432.8324,12760.0
2016-08-01 14:20:00,434.33,435.24,433.61,435.04,22212.0,433.1615,434.0691,432.4435,433.8696,22212.0
2016-08-01 14:25:00,435.22,436.58,434.23,434.5,25237.0,434.0491,435.4055,433.0618,433.3311,25237.0
2016-08-01 14:30:00,434.01,434.79,433.82,434.4,6829.0,432.8424,433.6203,432.6529,433.2313,6829.0
2016-08-01 14:35:00,434.32,435.18,434.05,434.72,11048.0,433.1516,434.0092,432.8823,433.5505,11048.0
2016-08-01 14:40:00,434.5,434.79,434.17,434.17,3885.0,433.3311,433.6203,433.002,433.002,3885.0
2016-08-01 14:45:00,434.35,435.08,434.35,434.8,18236.0,433.1815,433.9095,433.1815,433.6303,18236.0
2016-08-01 14:50:00,435.0,435.4,434.22,435.35,13632.0,433.8297,434.2287,433.0518,434.1788,13632.0
2016-08-01 14:55:00,435.35,436.1,434.44,435.96,44901.0,434.1788,434.9268,433.2712,434.7872,44901.0
2016-08-01 15:00:00,435.84,436.19,434.84,435.72,35044.0,434.6675,435.0165,433.6702,434.5478,35044.0
2016-08-01 15:05:00,435.85,437.23,435.21,435.29,31720.0,434.6774,436.0537,434.0392,434.119,31720.0
2016-08-01 15:10:00,435.08,435.83,435.0,435.02,6071.0,433.9095,434.6575,433.8297,433.8497,6071.0
2016-08-01 15:15:00,434.93,435.46,433.06,433.82,27902.0,433.7599,434.2885,431.895,432.6529,27902.0
2016-08-01 15:20:00,433.53,434.0,432.81,433.57,19641.0,432.3637,432.8324,431.6456,432.4036,19641.0
2016-08-01 15:25:00,433.19,434.2,433.19,433.88,9100.0,432.0246,433.0319,432.0246,432.7127,9100.0
2016-08-01 15:30:00,433.79,434.53,433.79,433.94,4602.0,432.623,433.361,432.623,432.7726,4602.0
2016-08-01 15:35:00,434.27,434.33,433.36,434.09,5320.0,433.1017,433.1615,432.1941,432.9222,5320.0
2016-08-01 15:40:00,433.94,434.45,433.56,434.19,8404.0,432.7726,433.2812,432.3936,433.0219,8404.0
2016-08-01 15:45:00,434.31,434.76,433.27,433.43,7775.0,433.1416,433.5904,432.1044,432.264,7775.0
2016-08-01 15:50:00,433.25,433.79,432.74,432.9,18219.0,432.0844,432.623,431.5758,431.7354,18219.0
2016-08-01 15:55:00,432.79,434.7,432.69,434.22,43855.0,431.6257,433.5305,431.5259,433.0518,43855.0
2016-08-02 09:30:00,435.27,435.75,433.0,433.73,17199.0,434.099,434.5777,431.8351,432.5632,17199.0
2016-08-02 09:35:00,433.02,433.46,430.0,430.99,6589.0,431.8551,432.2939,428.8432,429.8305,6589.0
2016-08-02 09:40:00,430.99,431.62,428.48,428.62,10751.0,429.8305,430.4588,427.3273,427.4669,10751.0
2016-08-02 09:45:00,428.68,431.29,428.6,430.32,39868.0,427.5267,430.1297,427.447,429.1623,39868.0
2016-08-02 09:50:00,431.33,431.61,429.67,429.67,15050.0,430.1696,430.4489,428.5141,428.5141,15050.0
2016-08-02 09:55:00,429.81,429.94,427.97,427.97,13685.0,428.6537,428.7833,426.8186,426.8186,13685.0
2016-08-02 10:00:00,427.93,427.93,427.09,427.54,10450.0,426.7788,426.7788,425.941,426.3898,10450.0
2016-08-02 10:05:00,427.28,429.46,427.28,429.25,16479.0,426.1305,428.3046,426.1305,428.0952,16479.0
2016-08-02 10:10:00,429.32,430.5,428.18,430.26,41484.0,428.165,429.3418,427.0281,429.1025,41484.0
2016-08-02 10:15:00,430.44,431.94,429.93,430.93,70082.0,429.282,430.778,428.7734,429.7707,70082.0
2016-08-02 10:20:00,430.83,431.99,430.09,431.75,6050.0,429.671,430.8278,428.9329,430.5885,6050.0
2016-08-02 10:25:00,431.52,431.7,429.51,429.58,20023.0,430.3591,430.5386,428.3545,428.4243,20023.0
2016-08-02 10:30:00,429.56,431.14,429.21,430.03,9700.0,428.4044,429.9801,428.0553,428.8731,9700.0
2016-08-02 10:35:00,429.76,430.64,429.38,430.02,33200.0,428.6038,429.4815,428.2249,428.8631,33200.0
2016-08-02 10:40:00,430.02,430.87,429.84,429.99,15725.0,428.8631,429.7108,428.6836,428.8332,15725.0
2016-08-02 10:45:00,430.11,430.58,429.4,429.5,17630.0,428.9529,429.4216,428.2448,428.3445,17630.0
2016-08-02 10:50:00,429.6,430.12,429.25,429.88,18806.0,428.4443,428.9629,428.0952,428.7235,18806.0
2016-08-02 10:55:00,429.79,430.28,429.14,429.6,24540.0,428.6338,429.1224,427.9855,428.4443,24540.0
2016-08-02 11:00:00,429.59,430.16,429.05,429.91,16942.0,428.4343,429.0028,427.8957,428.7534,16942.0
2016-08-02 11:05:00,429.68,431.68,429.64,431.03,12610.0,428.524,430.5187,428.4842,429.8704,12610.0
2016-08-02 11:10:00,431.04,431.18,429.36,429.49,20073.0,429.8804,430.02,428.2049,428.3346,20073.0
2016-08-02 11:15:00,429.54,429.94,429.34,429.78,14631.0,428.3844,428.7833,428.185,428.6238,14631.0
2016-08-02 11:20:00,429.6,430.39,429.32,429.5,17466.0,428.4443,429.2321,428.165,428.3445,17466.0
2016-08-02 11:25:00,429.5,430.42,429.23,429.46,12400.0,428.3445,429.2621,428.0753,428.3046,12400.0
2016-08-02 11:30:00,429.66,430.01,429.47,429.75,6913.0,428.5041,428.8532,428.3146,428.5939,6913.0
2016-08-02 11:35:00,429.74,430.0,429.46,429.72,4550.0,428.5839,428.8432,428.3046,428.5639,4550.0
2016-08-02 11:40:00,429.97,430.11,429.23,430.0,9950.0,428.8133,428.9529,428.0753,428.8432,9950.0
2016-08-02 11:45:00,430.21,431.06,430.0,430.62,8030.0,429.0526,429.9003,428.8432,429.4615,8030.0
2016-08-02 11:50:00,430.85,430.85,429.69,430.23,5030.0,429.6909,429.6909,428.534,429.0726,5030.0
2016-08-02 11:55:00,429.92,429.92,429.36,429.61,12030.0,428.7634,428.7634,428.2049,428.4542,12030.0
2016-08-02 12:00:00,429.66,429.82,429.21,429.5,11965.0,428.5041,428.6637,428.0553,428.3445,11965.0
2016-08-02 12:05:00,429.5,429.7,428.19,428.91,27592.0,428.3445,428.544,427.0381,427.7561,27592.0
2016-08-02 12:10:00,428.92,428.92,427.8,428.42,4796.0,427.7661,427.7661,426.6491,427.2674,4796.0
2016-08-02 12:15:00,428.43,429.77,428.42,429.77,3000.0,427.2774,428.6138,427.2674,428.6138,3000.0
2016-08-02 12:20:00,429.49,429.8,429.39,429.66,5033.0,428.3346,428.6437,428.2348,428.5041,5033.0
2016-08-02 12:25:00,429.24,429.43,429.21,429.21,3068.0,428.0852,428.2747,428.0553,428.0553,3068.0
2016-08-02 12:30:00,428.26,428.96,428.16,428.96,3030.0,427.1079,427.806,427.0081,427.806,3030.0
2016-08-02 12:35:00,428.56,428.89,428.52,428.87,4100.0,427.4071,427.7362,427.3672,427.7162,4100.0
2016-08-02 12:40:00,428.61,430.18,428.55,430.16,7425.0,427.4569,429.0227,427.3971,429.0028,7425.0
2016-08-02 12:45:00,430.02,430.14,429.92,429.97,2050.0,428.8631,428.9828,428.7634,428.8133,2050.0
2016-08-02 12:50:00,430.04,430.63,429.64,429.64,7707.0,428.8831,429.4715,428.4842,428.4842,7707.0
2016-08-02 12:55:00,429.58,429.58,428.22,428.39,4651.0,428.4243,428.4243,427.068,427.2375,4651.0
2016-08-02 13:00:00,428.39,428.98,428.22,428.98,2700.0,427.2375,427.8259,427.068,427.8259,2700.0
2016-08-02 13:05:00,428.93,429.02,427.95,427.99,6024.0,427.7761,427.8658,426.7987,426.8386,6024.0
2016-08-02 13:10:00,428.25,428.93,428.05,428.77,13769.0,427.0979,427.7761,426.8984,427.6165,13769.0
2016-08-02 13:15:00,428.78,429.55,428.77,429.06,5700.0,427.6265,428.3944,427.6165,427.9057,5700.0
2016-08-02 13:20:00,429.05,429.3,428.71,429.3,3445.0,427.8957,428.1451,427.5567,428.1451,3445.0
2016-08-02 13:25:00,429.25,429.83,429.0,429.76,1700.0,428.0952,428.6736,427.8459,428.6038,1700.0
2016-08-02 13:30:00,429.31,429.73,429.3,429.46,2800.0,428.155,428.5739,428.1451,428.3046,2800.0
2016-08-02 13:35:00,429.61,429.98,429.16,429.22,7967.0,428.4542,428.8232,428.0054,428.0653,7967.0
2016-08-02 13:40:00,429.29,429.56,429.17,429.3,2000.0,428.1351,428.4044,428.0154,428.1451,2000.0
2016-08-02 13:45:00,429.2,429.74,429.11,429.36,10797.0,428.0453,428.5839,427.9556,428.2049,10797.0
2016-08-02 13:50:00,429.47,429.66,429.0,429.0,2300.0,428.3146,428.5041,427.8459,427.8459,2300.0
2016-08-02 13:55:00,429.0,429.74,428.96,429.74,3875.0,427.8459,428.5839,427.806,428.5839,3875.0
2016-08-02 14:00:00,429.53,429.64,429.31,429.44,7000.0,428.3744,428.4842,428.155,428.2847,7000.0
2016-08-02 14:05:00,429.53,430.9,429.29,430.81,7976.0,428.3744,429.7408,428.1351,429.651,7976.0
2016-08-02 14:10:00,431.09,431.57,430.74,431.57,6424.0,429.9303,430.409,429.5812,430.409,6424.0
2016-08-02 14:15:00,431.64,431.64,430.67,430.97,8200.0,430.4788,430.4788,429.5114,429.8106,8200.0
2016-08-02 14:20:00,431.02,431.52,430.94,431.46,6300.0,429.8604,430.3591,429.7807,430.2993,6300.0
2016-08-02 14:25:00,431.23,432.43,431.23,431.77,9300.0,430.0699,431.2666,430.0699,430.6084,9300.0
2016-08-02 14:30:00,431.97,431.97,431.42,431.71,3100.0,430.8079,430.8079,430.2594,430.5486,3100.0
2016-08-02 14:35:00,431.6,431.81,430.54,430.96,7709.0,430.4389,430.6483,429.3817,429.8006,7709.0
2016-08-02 14:40:00,430.74,437.1,430.74,436.48,21625.0,429.5812,435.9241,429.5812,435.3058,21625.0
2016-08-02 14:45:00,435.42,437.85,434.99,437.2,13028.0,434.2486,436.6721,433.8198,436.0238,13028.0
2016-08-02 14:50:00,437.29,437.73,434.97,435.09,9711.0,436.1136,436.5524,433.7998,433.9195,9711.0
2016-08-02 14:55:00,434.94,435.3,433.42,433.96,15819.0,433.7699,434.1289,432.254,432.7925,15819.0
2016-08-02 15:00:00,434.09,435.56,433.93,434.97,12900.0,432.9222,434.3882,432.7626,433.7998,12900.0
2016-08-02 15:05:00,434.79,435.18,434.4,434.76,14150.0,433.6203,434.0092,433.2313,433.5904,14150.0
2016-08-02 15:10:00,434.85,435.02,433.78,433.97,7356.0,433.6801,433.8497,432.613,432.8025,7356.0
2016-08-02 15:15:00,433.78,434.14,433.13,433.8,9686.0,432.613,432.972,431.9648,432.633,9686.0
2016-08-02 15:20:00,433.53,434.11,433.53,434.08,2700.0,432.3637,432.9421,432.3637,432.9122,2700.0
2016-08-02 15:25:00,433.77,434.8,433.74,434.8,7336.0,432.603,433.6303,432.5731,433.6303,7336.0
2016-08-02 15:30:00,434.69,435.33,434.46,435.06,13005.0,433.5206,434.1588,433.2912,433.8896,13005.0
2016-08-02 15:35:00,435.0,435.0,434.09,434.62,10700.0,433.8297,433.8297,432.9222,433.4508,10700.0
2016-08-02 15:40:00,434.62,434.64,433.19,433.71,10004.0,433.4508,433.4707,432.0246,432.5432,10004.0
2016-08-02 15:45:00,433.93,435.72,433.79,435.38,14899.0,432.7626,434.5478,432.623,434.2087,14899.0
2016-08-02 15:50:00,435.22,435.22,433.7,433.85,24295.0,434.0491,434.0491,432.5332,432.6828,24295.0
2016-08-02 15:55:00,433.87,435.63,433.83,434.99,68856.0,432.7028,434.458,432.6629,433.8198,68856.0
2016-08-03 09:30:00,434.7,435.69,433.63,435.05,9141.0,433.5305,434.5179,432.4634,433.8796,9141.0
2016-08-03 09:35:00,435.08,439.33,435.0,439.17,11953.0,433.9095,438.1481,433.8297,437.9885,11953.0
2016-08-03 09:40:00,439.18,439.88,439.04,439.55,9301.0,437.9985,438.6966,437.8589,438.3675,9301.0
2016-08-03 09:45:00,439.75,439.82,438.71,439.1,19380.0,438.567,438.6368,437.5298,437.9187,19380.0
2016-08-03 09:50:00,439.39,442.29,438.97,440.97,20506.0,438.2079,441.1001,437.7891,439.7837,20506.0
2016-08-03 09:55:00,441.09,441.39,439.33,439.46,10908.0,439.9034,440.2025,438.1481,438.2777,10908.0
2016-08-03 10:00:00,439.43,439.82,437.11,439.27,11571.0,438.2478,438.6368,435.9341,438.0882,11571.0
2016-08-03 10:05:00,438.94,439.33,437.55,437.9,9000.0,437.7591,438.1481,436.3729,436.7219,9000.0
2016-08-03 10:10:00,437.84,438.49,437.77,438.49,5379.0,436.6621,437.3103,436.5923,437.3103,5379.0
2016-08-03 10:15:00,438.81,438.86,436.28,436.44,6678.0,437.6295,437.6793,435.1063,435.2659,6678.0
2016-08-03 10:20:00,437.43,437.48,436.69,436.69,2500.0,436.2532,436.3031,435.5152,435.5152,2500.0
2016-08-03 10:25:00,437.02,438.34,436.52,438.15,9067.0,435.8443,437.1607,435.3456,436.9713,9067.0
2016-08-03 10:30:00,438.02,438.29,437.38,437.81,4930.0,436.8416,437.1109,436.2033,436.6322,4930.0
2016-08-03 10:35:00,438.11,438.81,437.23,438.81,8773.0,436.9314,437.6295,436.0537,437.6295,8773.0
2016-08-03 10:40:00,438.62,439.8,438.62,439.43,4600.0,437.44,438.6168,437.44,438.2478,4600.0
2016-08-03 10:45:00,439.51,439.75,438.74,439.41,13335.0,438.3276,438.567,437.5597,438.2279,13335.0
2016-08-03 10:50:00,439.35,439.96,437.57,437.71,7350.0,438.168,438.7764,436.3928,436.5324,7350.0
2016-08-03 10:55:00,437.27,438.26,437.27,437.54,5806.0,436.0936,437.081,436.0936,436.3629,5806.0
2016-08-03 11:00:00,437.9,438.47,437.53,437.56,8252.0,436.7219,437.2904,436.3529,436.3828,8252.0
2016-08-03 11:05:00,437.26,438.15,437.12,437.67,14367.0,436.0837,436.9713,435.944,436.4926,14367.0
2016-08-03 11:10:00,437.5,438.35,437.32,438.35,12464.0,436.323,437.1707,436.1435,437.1707,12464.0
2016-08-03 11:15:00,438.36,438.39,437.43,437.67,10554.0,437.1807,437.2106,436.2532,436.4926,10554.0
2016-08-03 11:20:00,437.8,437.8,436.92,436.92,2539.0,436.6222,436.6222,435.7446,435.7446,2539.0
2016-08-03 11:25:00,437.0,437.91,436.63,437.64,5810.0,435.8244,436.7319,435.4553,436.4626,5810.0
2016-08-03 11:30:00,437.31,437.76,437.31,437.52,1969.0,436.1335,436.5823,436.1335,436.343,1969.0
2016-08-03 11:35:00,437.23,437.5,436.29,436.39,10415.0,436.0537,436.323,435.1163,435.216,10415.0
2016-08-03 11:40:00,436.61,436.91,436.0,436.57,6395.0,435.4354,435.7346,434.827,435.3955,6395.0
2016-08-03 11:45:00,436.57,436.87,435.51,435.94,4295.0,435.3955,435.6947,434.3384,434.7672,4295.0
2016-08-03 11:50:00,436.02,436.82,435.44,436.38,9300.0,434.847,435.6448,434.2686,435.206,9300.0
2016-08-03 11:55:00,436.61,436.87,436.03,436.03,4400.0,435.4354,435.6947,434.857,434.857,4400.0
2016-08-03 12:00:00,436.04,436.04,435.41,435.41,3038.0,434.8669,434.8669,434.2386,434.2386,3038.0
2016-08-03 12:05:00,435.36,435.55,435.31,435.39,2900.0,434.1888,434.3783,434.1389,434.2187,2900.0
2016-08-03 12:10:00,435.39,435.55,434.85,435.55,8364.0,434.2187,434.3783,433.6801,434.3783,8364.0
2016-08-03 12:15:00,435.75,436.0,434.7,434.75,7094.0,434.5777,434.827,433.5305,433.5804,7094.0
2016-08-03 12:20:00,434.66,435.57,434.65,435.02,3470.0,433.4906,434.3982,433.4807,433.8497,3470.0
2016-08-03 12:25:00,434.73,435.12,433.92,434.12,8023.0,433.5605,433.9494,432.7526,432.9521,8023.0
2016-08-03 12:30:00,434.45,434.8,433.56,434.68,4212.0,433.2812,433.6303,432.3936,433.5106,4212.0
2016-08-03 12:35:00,434.85,435.01,434.68,434.82,3800.0,433.6801,433.8397,433.5106,433.6502,3800.0
2016-08-03 12:40:00,435.15,435.51,435.15,435.26,1250.0,433.9793,434.3384,433.9793,434.089,1250.0
2016-08-03 12:45:00,435.61,435.63,435.05,435.22,2971.0,434.4381,434.458,433.8796,434.0491,2971.0
2016-08-03 12:50:00,435.28,435.94,435.09,435.72,4800.0,434.109,434.7672,433.9195,434.5478,4800.0
2016-08-03 12:55:00,435.93,435.93,435.43,435.58,3500.0,434.7572,434.7572,434.2586,434.4082,3500.0
2016-08-03 13:00:00,435.45,435.47,434.96,434.99,1950.0,434.2785,434.2985,433.7898,433.8198,1950.0
2016-08-03 13:05:00,435.12,435.82,435.04,435.81,3600.0,433.9494,434.6475,433.8696,434.6376,3600.0
2016-08-03 13:10:00,435.98,436.71,435.72,436.71,6669.0,434.8071,435.5351,434.5478,435.5351,6669.0
2016-08-03 13:15:00,436.5,436.61,436.11,436.14,3430.0,435.3257,435.4354,434.9367,434.9667,3430.0
2016-08-03 13:20:00,436.01,436.92,436.01,436.66,5037.0,434.837,435.7446,434.837,435.4853,5037.0
2016-08-03 13:25:00,436.86,437.24,436.69,437.24,8422.0,435.6847,436.0637,435.5152,436.0637,8422.0
2016-08-03 13:30:00,437.27,437.41,436.92,437.28,4701.0,436.0936,436.2333,435.7446,436.1036,4701.0
2016-08-03 13:35:00,437.41,437.64,436.63,436.78,5636.0,436.2333,436.4626,435.4553,435.6049,5636.0
2016-08-03 13:40:00,436.73,436.73,436.43,436.54,3430.0,435.5551,435.5551,435.2559,435.3656,3430.0
2016-08-03 13:45:00,436.03,437.09,435.53,436.68,2550.0,434.857,435.9141,434.3583,435.5052,2550.0
2016-08-03 13:50:00,436.92,436.98,436.0,436.21,6338.0,435.7446,435.8044,434.827,435.0365,6338.0
2016-08-03 13:55:00,436.01,437.04,436.01,436.97,6613.0,434.837,435.8642,434.837,435.7944,6613.0
2016-08-03 14:00:00,436.94,438.22,436.94,438.22,12073.0,435.7645,437.0411,435.7645,437.0411,12073.0
2016-08-03 14:05:00,438.09,438.12,437.01,437.01,7950.0,436.9114,436.9413,435.8343,435.8343,7950.0
2016-08-03 14:10:00,437.0,437.4,436.27,436.94,13650.0,435.8244,436.2233,435.0963,435.7645,13650.0
2016-08-03 14:15:00,436.69,437.31,436.27,437.0,6615.0,435.5152,436.1335,435.0963,435.8244,6615.0
2016-08-03 14:20:00,436.36,436.79,436.36,436.47,3584.0,435.1861,435.6149,435.1861,435.2958,3584.0
2016-08-03 14:25:00,436.81,437.21,436.66,436.66,3120.0,435.6349,436.0338,435.4853,435.4853,3120.0
2016-08-03 14:30:00,436.29,436.63,436.18,436.38,2900.0,435.1163,435.4553,435.0066,435.206,2900.0
2016-08-03 14:35:00,436.45,437.13,436.23,437.13,3670.0,435.2758,435.954,435.0564,435.954,3670.0
2016-08-03 14:40:00,436.94,437.3,436.71,436.96,5897.0,435.7645,436.1235,435.5351,435.7845,5897.0
2016-08-03 14:45:00,436.96,437.17,436.44,436.94,8925.0,435.7845,435.9939,435.2659,435.7645,8925.0
2016-08-03 14:50:00,436.73,437.48,436.66,437.0,5400.0,435.5551,436.3031,435.4853,435.8244,5400.0
2016-08-03 14:55:00,437.47,438.37,437.21,438.03,4685.0,436.2931,437.1907,436.0338,436.8516,4685.0
2016-08-03 15:00:00,437.89,438.76,437.72,438.43,9181.0,436.712,437.5796,436.5424,437.2505,9181.0
2016-08-03 15:05:00,438.41,439.58,438.13,439.58,11020.0,437.2306,438.3974,436.9513,438.3974,11020.0
2016-08-03 15:10:00,439.58,440.91,439.56,440.82,23347.0,438.3974,439.7238,438.3775,439.6341,23347.0
2016-08-03 15:15:00,440.9,441.63,440.79,441.17,18908.0,439.7139,440.4419,439.6042,439.9831,18908.0
2016-08-03 15:20:00,441.38,441.45,439.99,439.99,5261.0,440.1926,440.2624,438.8063,438.8063,5261.0
2016-08-03 15:25:00,440.41,440.88,439.09,439.32,18966.0,439.2252,439.6939,437.9087,438.1381,18966.0
2016-08-03 15:30:00,439.2,439.79,438.97,439.75,15258.0,438.0184,438.6068,437.7891,438.567,15258.0
2016-08-03 15:35:00,439.59,440.25,438.19,438.28,21998.0,438.4074,439.0656,437.0112,437.1009,21998.0
2016-08-03 15:40:00,438.48,439.08,437.98,438.95,21767.0,437.3004,437.8988,436.8017,437.7691,21767.0
2016-08-03 15:45:00,438.91,441.49,438.91,441.49,26120.0,437.7292,440.3023,437.7292,440.3023,26120.0
2016-08-03 15:50:00,441.26,441.26,439.86,440.09,44005.0,440.0729,440.0729,438.6767,438.906,44005.0
2016-08-03 15:55:00,440.19,441.9,440.13,441.85,57264.0,439.0058,440.7112,438.9459,440.6613,57264.0
2016-08-04 09:30:00,443.29,443.99,433.02,434.15,54024.0,442.0974,442.7955,431.8551,432.982,54024.0
2016-08-04 09:35:00,434.3,435.49,422.02,426.81,71227.0,433.1316,434.3184,420.8847,425.6618,71227.0
2016-08-04 09:40:00,426.63,431.29,424.97,431.13,39652.0,425.4823,430.1297,423.8267,429.9701,39652.0
2016-08-04 09:45:00,431.81,432.59,428.87,429.9,56704.0,430.6483,431.4262,427.7162,428.7435,56704.0
2016-08-04 09:50:00,429.88,430.6,422.03,422.5,37832.0,428.7235,429.4416,420.8946,421.3634,37832.0
2016-08-04 09:55:00,422.64,423.65,420.09,421.08,44291.0,421.503,422.5103,418.9598,419.9472,44291.0
2016-08-04 10:00:00,420.85,424.59,420.1,423.09,25483.0,419.7178,423.4477,418.9698,421.9518,25483.0
2016-08-04 10:05:00,422.94,423.65,421.37,421.92,10306.0,421.8022,422.5103,420.2364,420.7849,10306.0
2016-08-04 10:10:00,422.0,423.47,421.57,422.5,23230.0,420.8647,422.3308,420.4359,421.3634,23230.0
2016-08-04 10:15:00,422.25,426.04,421.24,421.24,56783.0,421.114,424.8938,420.1068,420.1068,56783.0
2016-08-04 10:20:00,421.0,423.13,418.53,421.52,46998.0,419.8674,421.9917,417.404,420.386,46998.0
2016-08-04 10:25:00,421.63,421.94,420.25,420.4,15424.0,420.4957,420.8049,419.1194,419.269,15424.0
2016-08-04 10:30:00,420.68,423.43,420.35,421.62,14460.0,419.5483,422.2909,419.2191,420.4857,14460.0
2016-08-04 10:35:00,421.63,424.6,420.95,424.22,12237.0,420.4957,423.4577,419.8175,423.0787,12237.0
2016-08-04 10:40:00,423.99,424.24,421.6,421.6,23300.0,422.8494,423.0987,420.4658,420.4658,23300.0
2016-08-04 10:45:00,421.37,422.3,421.0,422.25,8555.0,420.2364,421.1639,419.8674,421.114,8555.0
2016-08-04 10:50:00,422.25,423.15,421.46,422.41,22649.0,421.114,422.0116,420.3262,421.2736,22649.0
2016-08-04 10:55:00,422.19,423.11,421.5,422.55,16947.0,421.0542,421.9717,420.3661,421.4132,16947.0
2016-08-04 11:00:00,422.03,422.46,421.0,422.25,19384.0,420.8946,421.3235,419.8674,421.114,19384.0
2016-08-04 11:05:00,422.0,422.0,420.46,420.89,12641.0,420.8647,420.8647,419.3289,419.7577,12641.0
2016-08-04 11:10:00,420.59,420.77,418.73,419.03,14848.0,419.4585,419.638,417.6035,417.9027,14848.0
2016-08-04 11:15:00,418.96,419.19,417.5,419.11,13175.0,417.8329,418.0623,416.3768,417.9825,13175.0
2016-08-04 11:20:00,418.99,418.99,417.61,418.13,14086.0,417.8628,417.8628,416.4865,417.0051,14086.0
2016-08-04 11:25:00,418.34,419.41,417.53,418.58,10900.0,417.2146,418.2817,416.4067,417.4539,10900.0
2016-08-04 11:30:00,418.77,419.48,418.5,419.47,4200.0,417.6434,418.3515,417.3741,418.3415,4200.0
2016-08-04 11:35:00,419.55,420.87,419.06,419.06,19134.0,418.4213,419.7377,417.9326,417.9326,19134.0
2016-08-04 11:40:00,419.21,420.47,418.64,418.64,18270.0,418.0822,419.3388,417.5137,417.5137,18270.0
2016-08-04 11:45:00,418.71,419.17,417.5,418.22,10161.0,417.5836,418.0423,416.3768,417.0949,10161.0
2016-08-04 11:50:00,417.9,419.31,417.9,418.69,9443.0,416.7757,418.1819,416.7757,417.5636,9443.0
2016-08-04 11:55:00,418.88,420.99,418.65,419.84,11196.0,417.7531,419.8574,417.5237,418.7105,11196.0
2016-08-04 12:00:00,420.0,420.64,419.72,420.59,21209.0,418.8701,419.5084,418.5908,419.4585,21209.0
2016-08-04 12:05:00,420.32,421.5,420.28,421.23,39945.0,419.1892,420.3661,419.1493,420.0968,39945.0
2016-08-04 12:10:00,421.15,422.83,421.12,422.27,15302.0,420.017,421.6925,419.9871,421.134,15302.0
2016-08-04 12:15:00,422.46,422.46,421.76,421.94,10100.0,421.3235,421.3235,420.6254,420.8049,10100.0
2016-08-04 12:20:00,421.94,424.11,421.94,423.94,12620.0,420.8049,422.969,420.8049,422.7995,12620.0
2016-08-04 12:25:00,423.72,424.99,423.52,424.47,10806.0,422.5801,423.8467,422.3806,423.3281,10806.0
2016-08-04 12:30:00,424.58,426.28,424.57,425.69,14371.0,423.4378,425.1332,423.4278,424.5448,14371.0
2016-08-04 12:35:00,425.71,426.49,425.35,425.76,3800.0,424.5647,425.3426,424.2057,424.6146,3800.0
2016-08-04 12:40:00,425.73,427.67,425.53,426.82,9894.0,424.5847,426.5195,424.3852,425.6717,9894.0
2016-08-04 12:45:00,426.71,427.82,426.71,427.6,7804.0,425.562,426.669,425.562,426.4496,7804.0
2016-08-04 12:50:00,427.79,428.51,427.56,428.01,17499.0,426.6391,427.3572,426.4097,426.8585,17499.0
2016-08-04 12:55:00,427.8,427.98,426.89,427.51,16948.0,426.6491,426.8286,425.7416,426.3599,16948.0
2016-08-04 13:00:00,427.73,428.49,427.13,428.08,17746.0,426.5793,427.3372,425.9809,426.9284,17746.0
2016-08-04 13:05:00,428.16,428.34,427.63,428.1,7650.0,427.0081,427.1877,426.4796,426.9483,7650.0
2016-08-04 13:10:00,428.11,428.3,427.37,427.74,13007.0,426.9583,427.1478,426.2203,426.5893,13007.0
2016-08-04 13:15:00,427.74,428.25,427.6,428.25,4567.0,426.5893,427.0979,426.4496,427.0979,4567.0
2016-08-04 13:20:00,428.36,429.8,428.36,429.8,11026.0,427.2076,428.6437,427.2076,428.6437,11026.0
2016-08-04 13:25:00,429.29,430.52,429.29,429.92,11067.0,428.1351,429.3618,428.1351,428.7634,11067.0
2016-08-04 13:30:00,429.76,430.0,429.37,430.0,3050.0,428.6038,428.8432,428.2149,428.8432,3050.0
2016-08-04 13:35:00,429.78,431.41,429.77,431.41,6270.0,428.6238,430.2494,428.6138,430.2494,6270.0
2016-08-04 13:40:00,430.99,431.42,430.09,430.1,11927.0,429.8305,430.2594,428.9329,428.9429,11927.0
2016-08-04 13:45:00,430.62,431.31,430.57,430.97,14092.0,429.4615,430.1497,429.4117,429.8106,14092.0
2016-08-04 13:50:00,431.13,432.0,431.12,431.74,17042.0,429.9701,430.8378,429.9602,430.5785,17042.0
2016-08-04 13:55:00,431.91,432.99,431.85,432.56,17328.0,430.748,431.8251,430.6882,431.3963,17328.0
2016-08-04 14:00:00,432.44,432.93,431.52,432.18,23186.0,431.2766,431.7653,430.3591,431.0173,23186.0
2016-08-04 14:05:00,431.99,432.3,431.46,431.68,18158.0,430.8278,431.137,430.2993,430.5187,18158.0
2016-08-04 14:10:00,431.39,431.6,429.36,430.08,7430.0,430.2294,430.4389,428.2049,428.923,7430.0
2016-08-04 14:15:00,429.91,429.96,428.04,428.56,27029.0,428.7534,428.8033,426.8885,427.4071,27029.0
2016-08-04 14:20:00,428.72,429.53,428.58,429.49,13070.0,427.5666,428.3744,427.427,428.3346,13070.0
2016-08-04 14:25:00,429.36,429.59,428.99,429.17,2176.0,428.2049,428.4343,427.8359,428.0154,2176.0
2016-08-04 14:30:00,428.92,429.24,428.4,429.13,8977.0,427.7661,428.0852,427.2475,427.9755,8977.0
2016-08-04 14:35:00,429.1,429.62,428.76,429.24,14575.0,427.9456,428.4642,427.6065,428.0852,14575.0
2016-08-04 14:40:00,429.52,430.23,429.14,429.69,4633.0,428.3645,429.0726,427.9855,428.534,4633.0
2016-08-04 14:45:00,429.9,430.24,429.4,429.86,7371.0,428.7435,429.0825,428.2448,428.7036,7371.0
2016-08-04 14:50:00,429.87,430.07,429.06,429.42,14432.0,428.7135,428.913,427.9057,428.2647,14432.0
2016-08-04 14:55:00,429.41,431.01,429.41,429.58,15319.0,428.2548,429.8505,428.2548,428.4243,15319.0
2016-08-04 15:00:00,429.96,430.38,429.73,430.0,11600.0,428.8033,429.2222,428.5739,428.8432,11600.0
2016-08-04 15:05:00,429.82,430.36,429.6,429.87,11281.0,428.6637,429.2022,428.4443,428.7135,11281.0
2016-08-04 15:10:00,429.72,431.47,429.41,431.47,35747.0,428.5639,430.3092,428.2548,430.3092,35747.0
2016-08-04 15:15:00,431.31,431.81,431.11,431.64,10300.0,430.1497,430.6483,429.9502,430.4788,10300.0
2016-08-04 15:20:00,431.6,432.42,431.41,432.42,24443.0,430.4389,431.2567,430.2494,431.2567,24443.0
2016-08-04 15:25:00,432.47,432.61,431.45,432.02,21441.0,431.3065,431.4462,430.2893,430.8578,21441.0
2016-08-04 15:30:00,432.02,432.45,431.68,432.21,17716.0,430.8578,431.2866,430.5187,431.0472,17716.0
2016-08-04 15:35:00,432.35,433.73,432.12,433.56,27874.0,431.1869,432.5632,430.9575,432.3936,27874.0
2016-08-04 15:40:00,433.39,433.73,432.5,432.99,33499.0,432.2241,432.5632,431.3365,431.8251,33499.0
2016-08-04 15:45:00,433.0,433.43,432.71,433.01,31900.0,431.8351,432.264,431.5459,431.8451,31900.0
2016-08-04 15:50:00,433.01,433.27,432.61,432.83,35405.0,431.8451,432.1044,431.4462,431.6656,35405.0
2016-08-04 15:55:00,432.97,434.06,432.68,433.44,71847.0,431.8052,432.8923,431.516,432.2739,71847.0
2016-08-05 09:30:00,430.35,433.4,422.0,425.57,37246.0,429.1922,432.234,420.8647,424.4251,37246.0
2016-08-05 09:35:00,425.47,425.93,422.28,424.03,29053.0,424.3254,424.7841,421.144,422.8892,29053.0
2016-08-05 09:40:00,424.19,425.13,423.06,424.69,24995.0,423.0488,423.9863,421.9219,423.5475,24995.0
2016-08-05 09:45:00,424.37,426.21,424.37,426.17,21273.0,423.2283,425.0634,423.2283,425.0235,21273.0
2016-08-05 09:50:00,426.42,427.94,426.36,427.28,11710.0,425.2728,426.7887,425.213,426.1305,11710.0
2016-08-05 09:55:00,427.64,429.65,427.29,428.35,19341.0,426.4895,428.4941,426.1405,427.1976,19341.0
2016-08-05 10:00:00,427.71,428.2,425.42,425.51,15266.0,426.5593,427.048,424.2755,424.3653,15266.0
2016-08-05 10:05:00,425.32,425.61,424.66,425.61,11613.0,424.1758,424.465,423.5176,424.465,11613.0
2016-08-05 10:10:00,425.58,426.24,424.78,425.77,14330.0,424.4351,425.0933,423.6372,424.6246,14330.0
2016-08-05 10:15:00,425.74,426.97,425.27,425.61,9063.0,424.5946,425.8213,424.1259,424.465,9063.0
2016-08-05 10:20:00,425.45,426.63,425.42,425.73,6600.0,424.3054,425.4823,424.2755,424.5847,6600.0
2016-08-05 10:25:00,425.5,426.63,425.17,425.17,9147.0,424.3553,425.4823,424.0262,424.0262,9147.0
2016-08-05 10:30:00,425.12,425.94,425.11,425.94,4228.0,423.9763,424.7941,423.9663,424.7941,4228.0
2016-08-05 10:35:00,425.91,426.18,425.36,425.41,10268.0,424.7642,425.0335,424.2157,424.2655,10268.0
2016-08-05 10:40:00,425.27,425.34,424.75,425.0,13010.0,424.1259,424.1957,423.6073,423.8566,13010.0
2016-08-05 10:45:00,425.01,425.2,424.34,424.34,8208.0,423.8666,424.0561,423.1984,423.1984,8208.0
2016-08-05 10:50:00,424.14,425.19,424.0,424.04,14939.0,422.999,424.0461,422.8593,422.8992,14939.0
2016-08-05 10:55:00,424.05,424.08,423.56,423.71,9650.0,422.9092,422.9391,422.4205,422.5701,9650.0
2016-08-05 11:00:00,423.53,424.27,423.47,424.21,12534.0,422.3906,423.1286,422.3308,423.0688,12534.0
2016-08-05 11:05:00,424.28,426.24,424.28,425.65,27284.0,423.1386,425.0933,423.1386,424.5049,27284.0
2016-08-05 11:10:00,425.5,425.5,424.35,424.43,5148.0,424.3553,424.3553,423.2084,423.2882,5148.0
2016-08-05 11:15:00,424.67,424.76,423.31,423.85,10538.0,423.5275,423.6173,422.1712,422.7097,10538.0
2016-08-05 11:20:00,423.67,423.93,423.26,423.38,4058.0,422.5302,422.7895,422.1213,422.241,4058.0
2016-08-05 11:25:00,423.42,424.22,423.36,423.52,9358.0,422.2809,423.0787,422.221,422.3806,9358.0
2016-08-05 11:30:00,423.61,424.53,423.48,424.3,8604.0,422.4704,423.3879,422.3407,423.1585,8604.0
2016-08-05 11:35:00,424.13,424.97,424.06,424.19,10285.0,422.989,423.8267,422.9192,423.0488,10285.0
2016-08-05 11:40:00,424.41,424.47,423.82,424.14,4411.0,423.2682,423.3281,422.6798,422.999,4411.0
2016-08-05 11:45:00,423.86,424.04,423.48,424.01,4050.0,422.7197,422.8992,422.3407,422.8693,4050.0
2016-08-05 11:50:00,424.0,424.66,423.99,424.66,9100.0,422.8593,423.5176,422.8494,423.5176,9100.0
2016-08-05 11:55:00,424.65,424.66,424.57,424.6,2000.0,423.5076,423.5176,423.4278,423.4577,2000.0
2016-08-05 12:00:00,424.6,425.92,424.6,425.25,9464.0,423.4577,424.7742,423.4577,424.106,9464.0
2016-08-05 12:05:00,425.46,425.95,425.13,425.31,9830.0,424.3154,424.8041,423.9863,424.1658,9830.0
2016-08-05 12:10:00,425.51,425.65,425.06,425.2,8226.0,424.3653,424.5049,423.9165,424.0561,8226.0
2016-08-05 12:15:00,425.37,425.62,424.38,424.63,6350.0,424.2256,424.475,423.2383,423.4876,6350.0
2016-08-05 12:20:00,424.64,424.87,424.55,424.76,5800.0,423.4976,423.727,423.4078,423.6173,5800.0
2016-08-05 12:25:00,424.57,424.85,424.2,424.85,2300.0,423.4278,423.707,423.0588,423.707,2300.0
2016-08-05 12:30:00,424.73,425.1,424.35,424.84,2900.0,423.5874,423.9564,423.2084,423.6971,2900.0
2016-08-05 12:35:00,424.39,425.04,424.32,425.04,5385.0,423.2483,423.8965,423.1785,423.8965,5385.0
2016-08-05 12:40:00,424.75,424.98,424.47,424.89,4400.0,423.6073,423.8367,423.3281,423.7469,4400.0
2016-08-05 12:45:00,424.9,425.32,424.48,424.98,3083.0,423.7569,424.1758,423.338,423.8367,3083.0
2016-08-05 12:50:00,424.92,425.06,424.56,425.03,11626.0,423.7769,423.9165,423.4178,423.8866,11626.0
2016-08-05 12:55:00,424.78,425.45,424.78,425.09,5720.0,423.6372,424.3054,423.6372,423.9464,5720.0
2016-08-05 13:00:00,425.0,425.15,424.84,425.09,3781.0,423.8566,424.0062,423.6971,423.9464,3781.0
2016-08-05 13:05:00,425.0,425.29,424.84,425.29,6500.0,423.8566,424.1459,423.6971,424.1459,6500.0
2016-08-05 13:10:00,425.37,425.6,425.06,425.06,3600.0,424.2256,424.455,423.9165,423.9165,3600.0
2016-08-05 13:15:00,425.1,425.5,425.1,425.4,2935.0,423.9564,424.3553,423.9564,424.2556,2935.0
2016-08-05 13:20:00,425.38,425.39,424.65,424.99,3625.0,424.2356,424.2456,423.5076,423.8467,3625.0
2016-08-05 13:25:00,425.08,425.17,424.76,425.17,4751.0,423.9364,424.0262,423.6173,424.0262,4751.0
2016-08-05 13:30:00,425.04,425.38,424.93,425.1,6448.0,423.8965,424.2356,423.7868,423.9564,6448.0
2016-08-05 13:35:00,425.0,425.13,424.8,424.97,5800.0,423.8566,423.9863,423.6572,423.8267,5800.0
2016-08-05 13:40:00,424.91,425.06,424.72,424.96,9756.0,423.7669,423.9165,423.5774,423.8167,9756.0
2016-08-05 13:45:00,424.77,425.44,424.62,425.35,8505.0,423.6273,424.2955,423.4777,424.2057,8505.0
2016-08-05 13:50:00,425.28,425.69,425.28,425.58,3061.0,424.1359,424.5448,424.1359,424.4351,3061.0
2016-08-05 13:55:00,425.54,425.91,425.27,425.82,9768.0,424.3952,424.7642,424.1259,424.6744,9768.0
2016-08-05 14:00:00,425.76,425.91,425.51,425.51,3350.0,424.6146,424.7642,424.3653,424.3653,3350.0
2016-08-05 14:05:00,425.73,426.0,425.53,426.0,2156.0,424.5847,424.8539,424.3852,424.8539,2156.0
2016-08-05 14:10:00,425.99,426.0,425.64,425.98,9845.0,424.844,424.8539,424.4949,424.834,9845.0
2016-08-05 14:15:00,425.75,425.9,425.61,425.73,6543.0,424.6046,424.7542,424.465,424.5847,6543.0
2016-08-05 14:20:00,425.55,425.8,425.26,425.45,6400.0,424.4052,424.6545,424.1159,424.3054,6400.0
2016-08-05 14:25:00,425.53,425.6,425.2,425.6,8000.0,424.3852,424.455,424.0561,424.455,8000.0
2016-08-05 14:30:00,425.6,425.6,425.21,425.36,2700.0,424.455,424.455,424.0661,424.2157,2700.0
2016-08-05 14:35:00,425.23,425.68,425.23,425.54,2950.0,424.086,424.5348,424.086,424.3952,2950.0
2016-08-05 14:40:00,425.68,425.68,425.18,425.49,4859.0,424.5348,424.5348,424.0362,424.3453,4859.0
2016-08-05 14:45:00,425.48,425.86,425.39,425.86,2700.0,424.3353,424.7143,424.2456,424.7143,2700.0
2016-08-05 14:50:00,425.72,426.21,425.59,426.07,19723.0,424.5747,425.0634,424.445,424.9238,19723.0
2016-08-05 14:55:00,426.04,426.04,424.83,424.84,10966.0,424.8938,424.8938,423.6871,423.6971,10966.0
2016-08-05 15:00:00,424.95,424.97,424.02,424.21,10362.0,423.8068,423.8267,422.8793,423.0688,10362.0
2016-08-05 15:05:00,424.11,424.25,423.74,423.95,11688.0,422.969,423.1087,422.6,422.8095,11688.0
2016-08-05 15:10:00,424.01,424.15,423.78,424.14,8771.0,422.8693,423.0089,422.6399,422.999,8771.0
2016-08-05 15:15:00,424.13,424.24,423.91,424.0,5300.0,422.989,423.0987,422.7696,422.8593,5300.0
2016-08-05 15:20:00,423.93,424.19,423.56,423.59,10100.0,422.7895,423.0488,422.4205,422.4504,10100.0
2016-08-05 15:25:00,423.63,424.39,423.63,424.17,14512.0,422.4903,423.2483,422.4903,423.0289,14512.0
2016-08-05 15:30:00,424.21,424.35,423.87,424.35,18374.0,423.0688,423.2084,422.7297,423.2084,18374.0
2016-08-05 15:35:00,424.27,424.56,424.06,424.44,29565.0,423.1286,423.4178,422.9192,423.2981,29565.0
2016-08-05 15:40:00,424.5,424.5,423.76,424.24,24106.0,423.358,423.358,422.62,423.0987,24106.0
2016-08-05 15:45:00,424.15,424.18,423.55,423.73,21056.0,423.0089,423.0388,422.4105,422.5901,21056.0
2016-08-05 15:50:00,423.79,424.16,423.44,423.56,34405.0,422.6499,423.0189,422.3008,422.4205,34405.0
2016-08-05 15:55:00,423.59,423.95,422.58,422.91,71036.0,422.4504,422.8095,421.4431,421.7723,71036.0
2016-08-08 09:30:00,422.43,423.0,422.01,422.74,18256.0,421.2936,421.862,420.8747,421.6027,18256.0
2016-08-08 09:35:00,422.91,425.12,422.6,424.6,26413.0,421.7723,423.9763,421.4631,423.4577,26413.0
2016-08-08 09:40:00,424.84,429.06,424.76,428.9,16251.0,423.6971,427.9057,423.6173,427.7461,16251.0
2016-08-08 09:45:00,428.89,428.89,426.29,426.78,12320.0,427.7362,427.7362,425.1432,425.6318,12320.0
2016-08-08 09:50:00,426.79,426.79,424.43,425.89,8200.0,425.6418,425.6418,423.2882,424.7442,8200.0
2016-08-08 09:55:00,426.24,426.77,425.98,426.21,4000.0,425.0933,425.6219,424.834,425.0634,4000.0
2016-08-08 10:00:00,426.1,426.59,423.89,425.1,10477.0,424.9537,425.4424,422.7496,423.9564,10477.0
2016-08-08 10:05:00,425.1,426.44,424.31,424.61,10353.0,423.9564,425.2928,423.1685,423.4677,10353.0
2016-08-08 10:10:00,424.88,424.88,423.33,424.34,2702.0,423.737,423.737,422.1911,423.1984,2702.0
2016-08-08 10:15:00,424.29,424.29,422.5,422.58,5392.0,423.1485,423.1485,421.3634,421.4431,5392.0
2016-08-08 10:20:00,422.47,422.78,420.55,420.61,13052.0,421.3334,421.6426,419.4186,419.4784,13052.0
2016-08-08 10:25:00,420.78,421.89,420.02,421.81,6450.0,419.648,420.755,418.89,420.6752,6450.0
2016-08-08 10:30:00,422.05,423.13,421.47,421.92,8244.0,420.9146,421.9917,420.3361,420.7849,8244.0
2016-08-08 10:35:00,422.05,423.42,421.98,422.99,2877.0,420.9146,422.2809,420.8448,421.852,2877.0
2016-08-08 10:40:00,423.03,424.37,423.03,424.33,2018.0,421.8919,423.2283,421.8919,423.1884,2018.0
2016-08-08 10:45:00,423.57,423.57,422.17,422.56,8365.0,422.4305,422.4305,421.0342,421.4232,8365.0
2016-08-08 10:50:00,422.37,422.79,421.37,422.79,7137.0,421.2337,421.6526,420.2364,421.6526,7137.0
2016-08-08 10:55:00,422.94,423.88,422.58,423.09,3700.0,421.8022,422.7396,421.4431,421.9518,3700.0
2016-08-08 11:00:00,422.61,422.8,422.07,422.78,2800.0,421.4731,421.6626,420.9345,421.6426,2800.0
2016-08-08 11:05:00,422.28,422.5,421.62,422.03,4840.0,421.144,421.3634,420.4857,420.8946,4840.0
2016-08-08 11:10:00,422.02,422.43,421.96,422.25,800.0,420.8847,421.2936,420.8248,421.114,800.0
2016-08-08 11:15:00,422.24,422.24,421.1,421.74,3800.0,421.1041,421.1041,419.9671,420.6054,3800.0
2016-08-08 11:20:00,421.46,421.68,420.51,420.93,4289.0,420.3262,420.5456,419.3787,419.7976,4289.0
2016-08-08 11:25:00,420.95,421.72,420.75,421.63,4244.0,419.8175,420.5855,419.6181,420.4957,4244.0
2016-08-08 11:30:00,421.62,422.25,421.59,421.95,5352.0,420.4857,421.114,420.4558,420.8148,5352.0
2016-08-08 11:35:00,421.95,423.18,421.1,422.14,16166.0,420.8148,422.0415,419.9671,421.0043,16166.0
2016-08-08 11:40:00,421.96,422.09,421.33,421.81,1300.0,420.8248,420.9545,420.1965,420.6752,1300.0
2016-08-08 11:45:00,422.08,422.08,421.06,421.18,2100.0,420.9445,420.9445,419.9272,420.0469,2100.0
2016-08-08 11:50:00,421.18,422.13,421.05,421.05,5000.0,420.0469,420.9944,419.9173,419.9173,5000.0
2016-08-08 11:55:00,421.55,421.66,421.15,421.61,2800.0,420.4159,420.5256,420.017,420.4758,2800.0
2016-08-08 12:00:00,421.61,421.72,421.0,421.37,3989.0,420.4758,420.5855,419.8674,420.2364,3989.0
2016-08-08 12:05:00,421.08,421.69,421.0,421.65,3737.0,419.9472,420.5555,419.8674,420.5156,3737.0
2016-08-08 12:10:00,421.55,421.65,421.18,421.18,1200.0,420.4159,420.5156,420.0469,420.0469,1200.0
2016-08-08 12:15:00,421.17,421.81,421.16,421.81,1563.0,420.0369,420.6752,420.027,420.6752,1563.0
2016-08-08 12:20:00,421.81,421.86,421.56,421.56,2313.0,420.6752,420.7251,420.4259,420.4259,2313.0
2016-08-08 12:25:00,421.64,422.15,421.62,421.87,1400.0,420.5057,421.0143,420.4857,420.7351,1400.0
2016-08-08 12:30:00,422.03,422.53,421.8,421.98,4400.0,420.8946,421.3933,420.6652,420.8448,4400.0
2016-08-08 12:35:00,421.6,422.13,421.6,422.12,905.0,420.4658,420.9944,420.4658,420.9844,905.0
2016-08-08 12:40:00,421.64,422.12,421.61,421.61,1027.0,420.5057,420.9844,420.4758,420.4758,1027.0
2016-08-08 12:45:00,421.7,421.99,421.36,421.36,1800.0,420.5655,420.8547,420.2264,420.2264,1800.0
2016-08-08 12:50:00,421.43,421.79,421.39,421.4,1600.0,420.2962,420.6553,420.2563,420.2663,1600.0
2016-08-08 12:55:00,421.61,421.97,421.12,421.16,4941.0,420.4758,420.8348,419.9871,420.027,4941.0
2016-08-08 13:00:00,421.16,421.56,420.35,421.48,7319.0,420.027,420.4259,419.2191,420.3461,7319.0
2016-08-08 13:05:00,421.25,421.25,420.54,420.67,1600.0,420.1167,420.1167,419.4086,419.5383,1600.0
2016-08-08 13:10:00,420.52,421.53,420.37,421.25,2900.0,419.3887,420.396,419.2391,420.1167,2900.0
2016-08-08 13:15:00,421.27,421.45,420.99,421.29,3200.0,420.1367,420.3162,419.8574,420.1566,3200.0
2016-08-08 13:20:00,421.16,421.95,420.75,420.97,13547.0,420.027,420.8148,419.6181,419.8375,13547.0
2016-08-08 13:25:00,420.4,420.65,420.24,420.24,1200.0,419.269,419.5183,419.1094,419.1094,1200.0
2016-08-08 13:30:00,420.63,420.93,420.35,420.93,1500.0,419.4984,419.7976,419.2191,419.7976,1500.0
2016-08-08 13:35:00,420.91,421.45,420.8,421.45,2200.0,419.7776,420.3162,419.6679,420.3162,2200.0
2016-08-08 13:40:00,421.43,421.49,421.11,421.37,4310.0,420.2962,420.3561,419.9771,420.2364,4310.0
2016-08-08 13:45:00,421.23,421.81,420.8,420.87,10552.0,420.0968,420.6752,419.6679,419.7377,10552.0
2016-08-08 13:50:00,420.51,420.87,420.4,420.61,1806.0,419.3787,419.7377,419.269,419.4784,1806.0
2016-08-08 13:55:00,420.35,420.62,420.04,420.3,1454.0,419.2191,419.4884,418.91,419.1693,1454.0
2016-08-08 14:00:00,420.48,421.14,420.48,420.94,4254.0,419.3488,420.007,419.3488,419.8076,4254.0
2016-08-08 14:05:00,420.8,420.94,420.63,420.93,1100.0,419.6679,419.8076,419.4984,419.7976,1100.0
2016-08-08 14:10:00,420.78,421.18,420.49,420.88,2300.0,419.648,420.0469,419.3588,419.7477,2300.0
2016-08-08 14:15:00,420.78,420.92,420.0,420.42,6791.0,419.648,419.7876,418.8701,419.289,6791.0
2016-08-08 14:20:00,420.12,420.75,419.45,420.75,4600.0,418.9898,419.6181,418.3216,419.6181,4600.0
2016-08-08 14:25:00,420.55,420.69,419.59,420.06,2946.0,419.4186,419.5582,418.4612,418.9299,2946.0
2016-08-08 14:30:00,419.71,420.64,419.71,420.64,1600.0,418.5809,419.5084,418.5809,419.5084,1600.0
2016-08-08 14:35:00,420.65,420.7,420.28,420.61,1100.0,419.5183,419.5682,419.1493,419.4784,1100.0
2016-08-08 14:40:00,420.61,420.7,420.13,420.49,4445.0,419.4784,419.5682,418.9997,419.3588,4445.0
2016-08-08 14:45:00,420.21,420.82,420.21,420.49,5702.0,419.0795,419.6879,419.0795,419.3588,5702.0
2016-08-08 14:50:00,420.28,420.75,419.95,419.95,2430.0,419.1493,419.6181,418.8202,418.8202,2430.0
2016-08-08 14:55:00,419.96,420.31,419.45,419.45,5400.0,418.8302,419.1793,418.3216,418.3216,5400.0
2016-08-08 15:00:00,419.36,419.49,418.93,419.21,6347.0,418.2318,418.3615,417.803,418.0822,6347.0
2016-08-08 15:05:00,419.15,419.21,418.43,418.71,10745.0,418.0224,418.0822,417.3043,417.5836,10745.0
2016-08-08 15:10:00,418.79,419.39,418.36,419.21,5560.0,417.6633,418.2617,417.2345,418.0822,5560.0
2016-08-08 15:15:00,419.2,419.25,418.83,419.11,4300.0,418.0722,418.1221,417.7032,417.9825,4300.0
2016-08-08 15:20:00,419.06,419.06,418.44,418.65,5053.0,417.9326,417.9326,417.3143,417.5237,5053.0
2016-08-08 15:25:00,418.75,419.18,418.64,418.85,6552.0,417.6235,418.0523,417.5137,417.7232,6552.0
2016-08-08 15:30:00,418.67,419.6,418.61,419.52,12119.0,417.5437,418.4712,417.4838,418.3914,12119.0
2016-08-08 15:35:00,419.52,420.14,419.35,419.71,13087.0,418.3914,419.0097,418.2218,418.5809,13087.0
2016-08-08 15:40:00,419.9,420.43,419.43,420.43,13878.0,418.7704,419.2989,418.3016,419.2989,13878.0
2016-08-08 15:45:00,420.54,421.34,420.45,421.09,11252.0,419.4086,420.2065,419.3189,419.9572,11252.0
2016-08-08 15:50:00,421.21,421.45,421.06,421.19,21530.0,420.0768,420.3162,419.9272,420.0569,21530.0
2016-08-08 15:55:00,421.16,421.16,420.8,421.04,28724.0,420.027,420.027,419.6679,419.9073,28724.0
2016-08-09 09:30:00,420.22,420.89,419.97,420.89,5283.0,419.0895,419.7577,418.8402,419.7577,5283.0
2016-08-09 09:35:00,420.89,422.56,420.12,422.54,4489.0,419.7577,421.4232,418.9898,421.4033,4489.0
2016-08-09 09:40:00,422.16,423.0,421.55,421.71,12346.0,421.0243,421.862,420.4159,420.5755,12346.0
2016-08-09 09:45:00,421.54,422.46,420.99,422.19,4800.0,420.4059,421.3235,419.8574,421.0542,4800.0
2016-08-09 09:50:00,422.31,422.84,421.65,422.13,4600.0,421.1739,421.7024,420.5156,420.9944,4600.0
2016-08-09 09:55:00,422.16,422.6,421.43,421.43,5552.0,421.0243,421.4631,420.2962,420.2962,5552.0
2016-08-09 10:00:00,421.22,421.28,420.68,421.22,5220.0,420.0868,420.1466,419.5483,420.0868,5220.0
2016-08-09 10:05:00,421.15,421.62,420.69,421.05,4732.0,420.017,420.4857,419.5582,419.9173,4732.0
2016-08-09 10:10:00,421.11,421.97,421.11,421.57,2477.0,419.9771,420.8348,419.9771,420.4359,2477.0
2016-08-09 10:15:00,422.26,422.72,421.98,422.56,4498.0,421.124,421.5828,420.8448,421.4232,4498.0
2016-08-09 10:20:00,422.9,423.22,422.38,422.38,4050.0,421.7623,422.0814,421.2437,421.2437,4050.0
2016-08-09 10:25:00,422.76,422.8,422.39,422.5,2900.0,421.6227,421.6626,421.2537,421.3634,2900.0
2016-08-09 10:30:00,422.63,422.8,422.02,422.02,2300.0,421.493,421.6626,420.8847,420.8847,2300.0
2016-08-09 10:35:00,422.0,422.39,421.9,422.38,2507.0,420.8647,421.2537,420.765,421.2437,2507.0
2016-08-09 10:40:00,422.73,422.85,422.01,422.1,1300.0,421.5927,421.7124,420.8747,420.9644,1300.0
2016-08-09 10:45:00,422.24,422.5,422.04,422.28,4139.0,421.1041,421.3634,420.9046,421.144,4139.0
2016-08-09 10:50:00,422.52,422.52,421.76,421.76,1750.0,421.3833,421.3833,420.6254,420.6254,1750.0
2016-08-09 10:55:00,421.88,422.14,421.65,421.65,2548.0,420.745,421.0043,420.5156,420.5156,2548.0
2016-08-09 11:00:00,422.15,422.27,421.66,422.0,2600.0,421.0143,421.134,420.5256,420.8647,2600.0
2016-08-09 11:05:00,422.49,422.56,422.0,422.24,2747.0,421.3534,421.4232,420.8647,421.1041,2747.0
2016-08-09 11:10:00,422.04,422.47,421.95,421.99,2500.0,420.9046,421.3334,420.8148,420.8547,2500.0
2016-08-09 11:15:00,421.89,421.94,421.87,421.87,500.0,420.755,420.8049,420.7351,420.7351,500.0
2016-08-09 11:20:00,422.11,422.56,421.93,422.5,2500.0,420.9744,421.4232,420.7949,421.3634,2500.0
2016-08-09 11:25:00,422.43,422.55,421.59,422.08,4150.0,421.2936,421.4132,420.4558,420.9445,4150.0
2016-08-09 11:30:00,421.53,421.76,421.04,421.26,1600.0,420.396,420.6254,419.9073,420.1267,1600.0
2016-08-09 11:35:00,421.09,421.09,420.85,420.86,2600.0,419.9572,419.9572,419.7178,419.7278,2600.0
2016-08-09 11:40:00,421.02,421.02,420.0,420.0,3800.0,419.8873,419.8873,418.8701,418.8701,3800.0
2016-08-09 11:45:00,419.8,420.26,419.52,419.92,5808.0,418.6706,419.1294,418.3914,418.7903,5808.0
2016-08-09 11:50:00,420.0,420.7,419.66,420.25,4000.0,418.8701,419.5682,418.531,419.1194,4000.0
2016-08-09 11:55:00,420.16,420.43,420.16,420.25,300.0,419.0297,419.2989,419.0297,419.1194,300.0
2016-08-09 12:00:00,420.01,420.66,420.01,420.33,2900.0,418.8801,419.5283,418.8801,419.1992,2900.0
2016-08-09 12:05:00,420.47,421.29,420.47,420.61,1500.0,419.3388,420.1566,419.3388,419.4784,1500.0
2016-08-09 12:10:00,420.91,420.91,420.68,420.68,200.0,419.7776,419.7776,419.5483,419.5483,200.0
2016-08-09 12:15:00,420.63,421.09,420.63,421.07,1000.0,419.4984,419.9572,419.4984,419.9372,1000.0
2016-08-09 12:20:00,420.74,421.07,420.27,420.36,2793.0,419.6081,419.9372,419.1394,419.2291,2793.0
2016-08-09 12:25:00,420.28,420.54,420.02,420.37,3038.0,419.1493,419.4086,418.89,419.2391,3038.0
2016-08-09 12:30:00,420.38,420.38,419.65,419.65,1511.0,419.2491,419.2491,418.521,418.521,1511.0
2016-08-09 12:35:00,419.55,420.0,419.55,419.83,2782.0,418.4213,418.8701,418.4213,418.7005,2782.0
2016-08-09 12:40:00,419.69,419.83,419.54,419.66,2345.0,418.5609,418.7005,418.4113,418.531,2345.0
2016-08-09 12:45:00,419.62,419.75,419.52,419.65,3045.0,418.4911,418.6208,418.3914,418.521,3045.0
2016-08-09 12:50:00,419.78,419.93,419.56,419.69,3100.0,418.6507,418.8003,418.4313,418.5609,3100.0
2016-08-09 12:55:00,419.54,420.0,419.53,419.77,3408.0,418.4113,418.8701,418.4014,418.6407,3408.0
2016-08-09 13:00:00,420.06,420.2,419.97,420.08,2900.0,418.9299,419.0695,418.8402,418.9499,2900.0
2016-08-09 13:05:00,420.0,420.17,419.98,420.0,2612.0,418.8701,419.0396,418.8501,418.8701,2612.0
2016-08-09 13:10:00,420.17,420.17,419.87,419.87,600.0,419.0396,419.0396,418.7404,418.7404,600.0
2016-08-09 13:15:00,419.91,420.02,419.78,419.92,2200.0,418.7803,418.89,418.6507,418.7903,2200.0
2016-08-09 13:20:00,420.05,420.06,419.92,419.92,725.0,418.92,418.9299,418.7903,418.7903,725.0
2016-08-09 13:25:00,419.9,420.11,419.72,419.92,1883.0,418.7704,418.9798,418.5908,418.7903,1883.0
2016-08-09 13:30:00,420.2,420.32,419.85,420.0,3700.0,419.0695,419.1892,418.7205,418.8701,3700.0
2016-08-09 13:35:00,420.01,420.19,419.28,419.3,5892.0,418.8801,419.0596,418.152,418.172,5892.0
2016-08-09 13:40:00,419.29,419.29,419.01,419.01,850.0,418.162,418.162,417.8828,417.8828,850.0
2016-08-09 13:45:00,419.42,419.42,418.75,418.91,4616.0,418.2916,418.2916,417.6235,417.783,4616.0
2016-08-09 13:50:00,419.0,419.0,418.85,418.89,400.0,417.8728,417.8728,417.7232,417.7631,400.0
2016-08-09 13:55:00,419.04,419.29,418.79,419.07,2700.0,417.9127,418.162,417.6633,417.9426,2700.0
2016-08-09 14:00:00,419.14,419.29,418.89,418.89,1600.0,418.0124,418.162,417.7631,417.7631,1600.0
2016-08-09 14:05:00,418.89,419.28,418.88,419.15,10700.0,417.7631,418.152,417.7531,418.0224,10700.0
2016-08-09 14:10:00,419.02,419.35,419.02,419.21,1500.0,417.8927,418.2218,417.8927,418.0822,1500.0
2016-08-09 14:15:00,419.21,419.36,419.07,419.25,3300.0,418.0822,418.2318,417.9426,418.1221,3300.0
2016-08-09 14:20:00,419.23,419.39,419.1,419.1,1900.0,418.1022,418.2617,417.9725,417.9725,1900.0
2016-08-09 14:25:00,419.12,419.17,419.04,419.17,800.0,417.9925,418.0423,417.9127,418.0423,800.0
2016-08-09 14:30:00,419.12,419.18,418.23,418.52,5555.0,417.9925,418.0523,417.1048,417.3941,5555.0
2016-08-09 14:35:00,418.77,419.07,417.86,417.94,11672.0,417.6434,417.9426,416.7358,416.8156,11672.0
2016-08-09 14:40:00,417.96,418.19,417.75,418.02,8096.0,416.8356,417.065,416.6261,416.8954,8096.0
2016-08-09 14:45:00,418.22,418.31,418.0,418.0,1769.0,417.0949,417.1846,416.8755,416.8755,1769.0
2016-08-09 14:50:00,418.33,418.84,418.25,418.78,6013.0,417.2046,417.7132,417.1248,417.6534,6013.0
2016-08-09 14:55:00,418.77,419.11,418.58,418.94,4098.0,417.6434,417.9825,417.4539,417.8129,4098.0
2016-08-09 15:00:00,419.24,419.64,419.05,419.52,4849.0,418.1121,418.5111,417.9226,418.3914,4849.0
2016-08-09 15:05:00,419.5,419.73,419.38,419.5,6100.0,418.3714,418.6008,418.2518,418.3714,6100.0
2016-08-09 15:10:00,419.51,419.66,419.34,419.52,3200.0,418.3814,418.531,418.2119,418.3914,3200.0
2016-08-09 15:15:00,419.51,419.6,418.95,419.12,6794.0,418.3814,418.4712,417.8229,417.9925,6794.0
2016-08-09 15:20:00,419.04,419.48,419.04,419.22,3370.0,417.9127,418.3515,417.9127,418.0922,3370.0
2016-08-09 15:25:00,419.36,420.12,419.34,420.09,7386.0,418.2318,418.9898,418.2119,418.9598,7386.0
2016-08-09 15:30:00,419.93,420.33,419.83,420.05,8068.0,418.8003,419.1992,418.7005,418.92,8068.0
2016-08-09 15:35:00,419.88,420.14,419.35,419.55,5468.0,418.7504,419.0097,418.2218,418.4213,5468.0
2016-08-09 15:40:00,419.42,419.9,419.35,419.88,3300.0,418.2916,418.7704,418.2218,418.7504,3300.0
2016-08-09 15:45:00,419.6,419.9,419.34,419.87,10752.0,418.4712,418.7704,418.2119,418.7404,10752.0
2016-08-09 15:50:00,419.53,420.11,419.52,419.89,16038.0,418.4014,418.9798,418.3914,418.7604,16038.0
2016-08-09 15:55:00,419.89,420.01,418.67,419.12,62728.0,418.7604,418.8801,417.5437,417.9925,62728.0
2016-08-10 09:30:00,418.99,419.23,415.7,419.19,10374.0,417.8628,418.1022,414.5817,418.0623,10374.0
2016-08-10 09:35:00,418.78,419.16,417.68,419.15,6073.0,417.6534,418.0323,416.5563,418.0224,6073.0
2016-08-10 09:40:00,418.61,418.61,417.1,417.72,7300.0,417.4838,417.4838,415.9779,416.5962,7300.0
2016-08-10 09:45:00,418.05,418.79,417.95,417.99,5700.0,416.9253,417.6633,416.8256,416.8655,5700.0
2016-08-10 09:50:00,417.79,418.52,417.37,418.52,2800.0,416.666,417.3941,416.2472,417.3941,2800.0
2016-08-10 09:55:00,419.36,419.53,418.83,419.1,3300.0,418.2318,418.4014,417.7032,417.9725,3300.0
2016-08-10 10:00:00,418.63,418.93,417.03,418.2,6233.0,417.5038,417.803,415.9081,417.0749,6233.0
2016-08-10 10:05:00,418.06,418.15,416.11,416.11,2400.0,416.9353,417.0251,414.9906,414.9906,2400.0
2016-08-10 10:10:00,416.35,416.53,414.96,415.12,3219.0,415.2299,415.4094,413.8436,414.0032,3219.0
2016-08-10 10:15:00,414.75,415.4,414.62,414.87,7016.0,413.6342,414.2825,413.5046,413.7539,7016.0
2016-08-10 10:20:00,414.92,416.46,414.67,414.67,7110.0,413.8038,415.3396,413.5544,413.5544,7110.0
2016-08-10 10:25:00,414.67,414.67,413.0,413.0,4999.0,413.5544,413.5544,411.8889,411.8889,4999.0
2016-08-10 10:30:00,413.12,414.22,413.04,413.7,5052.0,412.0086,413.1056,411.9288,412.587,5052.0
2016-08-10 10:35:00,413.64,414.64,413.63,413.77,3331.0,412.5272,413.5245,412.5172,412.6568,3331.0
2016-08-10 10:40:00,413.93,415.4,413.93,415.4,1400.0,412.8164,414.2825,412.8164,414.2825,1400.0
2016-08-10 10:45:00,415.48,415.66,414.62,415.06,5593.0,414.3622,414.5418,413.5046,413.9434,5593.0
2016-08-10 10:50:00,414.81,414.92,414.06,414.11,4295.0,413.6941,413.8038,412.9461,412.9959,4295.0
2016-08-10 10:55:00,414.07,414.07,413.12,413.13,3200.0,412.956,412.956,412.0086,412.0186,3200.0
2016-08-10 11:00:00,413.5,414.1,413.32,414.1,6410.0,412.3876,412.986,412.2081,412.986,6410.0
2016-08-10 11:05:00,414.18,414.57,413.9,414.0,4880.0,413.0657,413.4547,412.7865,412.8862,4880.0
2016-08-10 11:10:00,413.8,413.98,413.46,413.8,6367.0,412.6868,412.8663,412.3477,412.6868,6367.0
2016-08-10 11:15:00,413.62,413.98,412.55,412.74,8861.0,412.5073,412.8663,411.4401,411.6296,8861.0
2016-08-10 11:20:00,412.5,413.39,412.5,413.39,4025.0,411.3903,412.2779,411.3903,412.2779,4025.0
2016-08-10 11:25:00,413.4,414.58,413.4,414.58,3900.0,412.2878,413.4647,412.2878,413.4647,3900.0
2016-08-10 11:30:00,414.57,414.81,413.53,413.82,4022.0,413.4547,413.6941,412.4175,412.7067,4022.0
2016-08-10 11:35:00,413.53,413.53,413.02,413.24,1190.0,412.4175,412.4175,411.9089,412.1283,1190.0
2016-08-10 11:40:00,413.24,413.57,413.02,413.49,3111.0,412.1283,412.4574,411.9089,412.3776,3111.0
2016-08-10 11:45:00,413.46,413.89,413.24,413.65,1400.0,412.3477,412.7765,412.1283,412.5372,1400.0
2016-08-10 11:50:00,414.0,414.35,413.96,414.35,300.0,412.8862,413.2353,412.8463,413.2353,300.0
2016-08-10 11:55:00,414.06,414.25,413.62,414.24,3800.0,412.9461,413.1356,412.5073,413.1256,3800.0
2016-08-10 12:00:00,414.39,414.82,414.39,414.56,523.0,413.2752,413.704,413.2752,413.4447,523.0
2016-08-10 12:05:00,414.82,415.53,414.82,415.53,3600.0,413.704,414.4121,413.704,414.4121,3600.0
2016-08-10 12:10:00,415.64,416.19,415.43,416.13,6808.0,414.5218,415.0703,414.3124,415.0105,6808.0
2016-08-10 12:15:00,415.82,415.89,415.57,415.79,610.0,414.7013,414.7711,414.452,414.6714,610.0
2016-08-10 12:20:00,415.56,416.05,415.56,415.94,1930.0,414.442,414.9307,414.442,414.821,1930.0
2016-08-10 12:25:00,415.63,415.63,415.63,415.63,200.0,414.5118,414.5118,414.5118,414.5118,200.0
2016-08-10 12:30:00,415.63,416.14,415.63,415.78,1700.0,414.5118,415.0205,414.5118,414.6614,1700.0
2016-08-10 12:35:00,415.87,415.97,415.59,415.78,2920.0,414.7512,414.8509,414.472,414.6614,2920.0
2016-08-10 12:40:00,415.86,415.96,415.64,415.84,1200.0,414.7412,414.841,414.5218,414.7213,1200.0
2016-08-10 12:45:00,415.95,415.96,415.95,415.96,200.0,414.831,414.841,414.831,414.841,200.0
2016-08-10 12:50:00,416.03,417.0,416.02,416.78,4000.0,414.9108,415.8782,414.9008,415.6588,4000.0
2016-08-10 12:55:00,416.95,417.32,416.83,417.17,2491.0,415.8283,416.1973,415.7086,416.0477,2491.0
2016-08-10 13:00:00,417.35,417.67,417.19,417.67,2025.0,416.2272,416.5464,416.0676,416.5464,2025.0
2016-08-10 13:05:00,417.74,417.74,417.34,417.34,4956.0,416.6162,416.6162,416.2172,416.2172,4956.0
2016-08-10 13:10:00,417.5,417.78,417.25,417.25,3386.0,416.3768,416.6561,416.1275,416.1275,3386.0
2016-08-10 13:15:00,417.38,417.38,415.54,415.73,5154.0,416.2571,416.2571,414.4221,414.6116,5154.0
2016-08-10 13:20:00,415.51,415.74,415.03,415.29,3601.0,414.3922,414.6215,413.9135,414.1728,3601.0
2016-08-10 13:25:00,415.22,415.99,415.05,415.73,4376.0,414.1029,414.8709,413.9334,414.6116,4376.0
2016-08-10 13:30:00,415.71,415.74,415.41,415.42,1400.0,414.5916,414.6215,414.2924,414.3024,1400.0
2016-08-10 13:35:00,415.64,416.06,415.47,416.06,1024.0,414.5218,414.9407,414.3523,414.9407,1024.0
2016-08-10 13:40:00,416.37,416.83,416.29,416.82,500.0,415.2499,415.7086,415.1701,415.6986,500.0
2016-08-10 13:45:00,416.76,416.89,416.76,416.89,400.0,415.6388,415.7685,415.6388,415.7685,400.0
2016-08-10 13:50:00,416.95,417.0,416.69,416.86,647.0,415.8283,415.8782,415.569,415.7385,647.0
2016-08-10 13:55:00,416.91,416.91,416.08,416.13,3911.0,415.7884,415.7884,414.9606,415.0105,3911.0
2016-08-10 14:00:00,416.28,416.28,415.81,415.81,2360.0,415.1601,415.1601,414.6914,414.6914,2360.0
2016-08-10 14:05:00,416.13,416.2,414.82,415.01,6445.0,415.0105,415.0803,413.704,413.8935,6445.0
2016-08-10 14:10:00,414.81,415.55,414.81,415.05,3676.0,413.6941,414.4321,413.6941,413.9334,3676.0
2016-08-10 14:15:00,415.3,415.36,414.9,415.09,3001.0,414.1827,414.2426,413.7838,413.9733,3001.0
2016-08-10 14:20:00,414.73,414.73,414.12,414.2,3487.0,413.6143,413.6143,413.0059,413.0857,3487.0
2016-08-10 14:25:00,414.5,414.5,414.23,414.32,1600.0,413.3849,413.3849,413.1156,413.2054,1600.0
2016-08-10 14:30:00,414.73,414.99,414.31,414.31,10150.0,413.6143,413.8736,413.1954,413.1954,10150.0
2016-08-10 14:35:00,414.43,414.84,414.35,414.36,5700.0,413.3151,413.724,413.2353,413.2453,5700.0
2016-08-10 14:40:00,414.38,414.5,413.5,413.5,5448.0,413.2652,413.3849,412.3876,412.3876,5448.0
2016-08-10 14:45:00,413.61,414.01,413.38,413.62,2427.0,412.4973,412.8962,412.2679,412.5073,2427.0
2016-08-10 14:50:00,413.76,414.16,413.58,413.98,6600.0,412.6469,413.0458,412.4674,412.8663,6600.0
2016-08-10 14:55:00,413.83,414.14,413.51,414.11,3189.0,412.7167,413.0259,412.3975,412.9959,3189.0
2016-08-10 15:00:00,414.33,414.77,414.33,414.76,2700.0,413.2153,413.6542,413.2153,413.6442,2700.0
2016-08-10 15:05:00,415.14,415.67,415.14,415.67,2710.0,414.0232,414.5517,414.0232,414.5517,2710.0
2016-08-10 15:10:00,415.67,416.2,415.66,415.74,3870.0,414.5517,415.0803,414.5418,414.6215,3870.0
2016-08-10 15:15:00,416.0,416.21,416.0,416.08,3010.0,414.8808,415.0903,414.8808,414.9606,3010.0
2016-08-10 15:20:00,415.88,416.7,415.72,416.02,4561.0,414.7612,415.579,414.6016,414.9008,4561.0
2016-08-10 15:25:00,416.28,416.48,416.06,416.1,3344.0,415.1601,415.3596,414.9407,414.9806,3344.0
2016-08-10 15:30:00,416.22,416.39,415.99,416.02,5458.0,415.1003,415.2698,414.8709,414.9008,5458.0
2016-08-10 15:35:00,416.08,416.1,415.4,415.49,10042.0,414.9606,414.9806,414.2825,414.3722,10042.0
2016-08-10 15:40:00,415.41,415.47,414.86,414.95,3894.0,414.2924,414.3523,413.7439,413.8337,3894.0
2016-08-10 15:45:00,414.81,415.35,414.76,415.34,8787.0,413.6941,414.2326,413.6442,414.2226,8787.0
2016-08-10 15:50:00,415.13,415.55,414.89,415.41,10466.0,414.0132,414.4321,413.7738,414.2924,10466.0
2016-08-10 15:55:00,415.52,415.73,415.12,415.51,23116.0,414.4021,414.6116,414.0032,414.3922,23116.0
2016-08-11 09:30:00,416.02,417.9,415.98,416.91,5540.0,414.9008,416.7757,414.8609,415.7884,5540.0
2016-08-11 09:35:00,416.09,418.85,416.09,418.85,3395.0,414.9706,417.7232,414.9706,417.7232,3395.0
2016-08-11 09:40:00,419.0,420.5,418.53,418.96,11354.0,417.8728,419.3687,417.404,417.8329,11354.0
2016-08-11 09:45:00,419.44,420.99,419.35,419.98,9861.0,418.3116,419.8574,418.2218,418.8501,9861.0
2016-08-11 09:50:00,420.03,420.98,419.91,420.34,4309.0,418.9,419.8475,418.7803,419.2092,4309.0
2016-08-11 09:55:00,419.95,420.48,418.65,418.65,2500.0,418.8202,419.3488,417.5237,417.5237,2500.0
2016-08-11 10:00:00,418.07,418.37,417.6,418.02,4491.0,416.9453,417.2445,416.4765,416.8954,4491.0
2016-08-11 10:05:00,418.07,418.07,416.52,416.52,4187.0,416.9453,416.9453,415.3994,415.3994,4187.0
2016-08-11 10:10:00,416.02,416.51,415.5,415.5,3857.0,414.9008,415.3895,414.3822,414.3822,3857.0
2016-08-11 10:15:00,415.48,417.03,415.02,416.72,4985.0,414.3622,415.9081,413.9035,415.5989,4985.0
2016-08-11 10:20:00,416.88,416.88,416.1,416.28,700.0,415.7585,415.7585,414.9806,415.1601,700.0
2016-08-11 10:25:00,417.08,417.12,416.98,417.08,500.0,415.9579,415.9978,415.8582,415.9579,500.0
2016-08-11 10:30:00,416.76,416.76,416.12,416.12,700.0,415.6388,415.6388,415.0005,415.0005,700.0
2016-08-11 10:35:00,416.77,417.74,416.71,417.74,3084.0,415.6488,416.6162,415.5889,416.6162,3084.0
2016-08-11 10:40:00,417.9,418.68,417.9,418.68,3246.0,416.7757,417.5536,416.7757,417.5536,3246.0
2016-08-11 10:45:00,418.64,419.0,418.18,418.2,5087.0,417.5137,417.8728,417.055,417.0749,5087.0
2016-08-11 10:50:00,418.54,419.0,418.39,418.7,6238.0,417.414,417.8728,417.2644,417.5736,6238.0
2016-08-11 10:55:00,418.51,419.08,418.46,418.87,4445.0,417.3841,417.9526,417.3342,417.7431,4445.0
2016-08-11 11:00:00,418.83,418.95,418.64,418.75,800.0,417.7032,417.8229,417.5137,417.6235,800.0
2016-08-11 11:05:00,418.78,420.0,418.78,419.69,5278.0,417.6534,418.8701,417.6534,418.5609,5278.0
2016-08-11 11:10:00,419.69,419.94,419.03,419.03,4965.0,418.5609,418.8102,417.9027,417.9027,4965.0
2016-08-11 11:15:00,418.24,418.44,417.55,418.3,3400.0,417.1148,417.3143,416.4267,417.1747,3400.0
2016-08-11 11:20:00,418.71,419.0,418.71,418.92,457.0,417.5836,417.8728,417.5836,417.793,457.0
2016-08-11 11:25:00,419.09,419.09,418.33,418.63,1000.0,417.9625,417.9625,417.2046,417.5038,1000.0
2016-08-11 11:30:00,418.78,419.54,418.78,419.53,1561.0,417.6534,418.4113,417.6534,418.4014,1561.0
2016-08-11 11:35:00,419.68,420.28,419.43,419.43,3482.0,418.5509,419.1493,418.3016,418.3016,3482.0
2016-08-11 11:40:00,419.61,419.61,419.19,419.19,1025.0,418.4811,418.4811,418.0623,418.0623,1025.0
2016-08-11 11:45:00,419.1,419.48,419.1,419.19,600.0,417.9725,418.3515,417.9725,418.0623,600.0
2016-08-11 11:50:00,419.43,420.0,419.43,419.65,2500.0,418.3016,418.8701,418.3016,418.521,2500.0
2016-08-11 11:55:00,419.25,420.08,419.25,419.91,2369.0,418.1221,418.9499,418.1221,418.7803,2369.0
2016-08-11 12:00:00,420.19,420.85,419.97,420.48,4400.0,419.0596,419.7178,418.8402,419.3488,4400.0
2016-08-11 12:05:00,420.65,420.9,420.37,420.72,2359.0,419.5183,419.7677,419.2391,419.5882,2359.0
2016-08-11 12:10:00,421.0,421.0,420.47,420.54,500.0,419.8674,419.8674,419.3388,419.4086,500.0
2016-08-11 12:15:00,421.22,421.68,421.03,421.38,2804.0,420.0868,420.5456,419.8973,420.2464,2804.0
2016-08-11 12:20:00,421.88,421.98,421.47,421.98,900.0,420.745,420.8448,420.3361,420.8448,900.0
2016-08-11 12:25:00,421.96,421.99,421.52,421.65,3650.0,420.8248,420.8547,420.386,420.5156,3650.0
2016-08-11 12:30:00,421.48,421.58,421.24,421.58,600.0,420.3461,420.4458,420.1068,420.4458,600.0
2016-08-11 12:35:00,421.38,421.95,421.3,421.95,1700.0,420.2464,420.8148,420.1666,420.8148,1700.0
2016-08-11 12:40:00,421.6,421.8,421.41,421.79,1848.0,420.4658,420.6652,420.2763,420.6553,1848.0
2016-08-11 12:45:00,421.8,421.85,421.55,421.63,1000.0,420.6652,420.7151,420.4159,420.4957,1000.0
2016-08-11 12:50:00,421.52,421.52,420.87,421.2,1680.0,420.386,420.386,419.7377,420.0669,1680.0
2016-08-11 12:55:00,421.06,421.63,421.06,421.58,2700.0,419.9272,420.4957,419.9272,420.4458,2700.0
2016-08-11 13:00:00,421.53,422.4,421.42,422.4,5065.0,420.396,421.2636,420.2863,421.2636,5065.0
2016-08-11 13:05:00,422.5,422.67,422.15,422.3,2500.0,421.3634,421.5329,421.0143,421.1639,2500.0
2016-08-11 13:10:00,422.35,422.61,422.16,422.31,2800.0,421.2138,421.4731,421.0243,421.1739,2800.0
2016-08-11 13:15:00,422.3,422.42,422.29,422.34,2200.0,421.1639,421.2836,421.1539,421.2038,2200.0
2016-08-11 13:20:00,422.43,422.48,422.08,422.08,6268.0,421.2936,421.3434,420.9445,420.9445,6268.0
2016-08-11 13:25:00,422.03,422.03,421.48,421.54,2100.0,420.8946,420.8946,420.3461,420.4059,2100.0
2016-08-11 13:30:00,421.68,421.68,421.13,421.44,1100.0,420.5456,420.5456,419.997,420.3062,1100.0
2016-08-11 13:35:00,421.36,421.83,421.36,421.46,6100.0,420.2264,420.6952,420.2264,420.3262,6100.0
2016-08-11 13:40:00,421.47,421.92,421.3,421.87,3800.0,420.3361,420.7849,420.1666,420.7351,3800.0
2016-08-11 13:45:00,421.9,422.44,421.9,422.25,2930.0,420.765,421.3035,420.765,421.114,2930.0
2016-08-11 13:50:00,422.37,423.44,422.31,423.36,7379.0,421.2337,422.3008,421.1739,422.221,7379.0
2016-08-11 13:55:00,423.34,423.34,422.59,422.78,1720.0,422.2011,422.2011,421.4531,421.6426,1720.0
2016-08-11 14:00:00,423.0,423.0,422.56,422.56,2070.0,421.862,421.862,421.4232,421.4232,2070.0
2016-08-11 14:05:00,422.69,422.99,422.69,422.73,1300.0,421.5529,421.852,421.5529,421.5927,1300.0
2016-08-11 14:10:00,423.01,423.01,422.89,423.0,504.0,421.872,421.872,421.7523,421.862,504.0
2016-08-11 14:15:00,422.77,422.77,421.69,421.69,4696.0,421.6326,421.6326,420.5555,420.5555,4696.0
2016-08-11 14:20:00,422.07,422.31,422.07,422.28,1324.0,420.9345,421.1739,420.9345,421.144,1324.0
2016-08-11 14:25:00,422.28,422.28,422.07,422.11,1578.0,421.144,421.144,420.9345,420.9744,1578.0
2016-08-11 14:30:00,422.11,422.11,421.73,421.91,2071.0,420.9744,420.9744,420.5954,420.7749,2071.0
2016-08-11 14:35:00,421.87,421.9,421.53,421.78,2938.0,420.7351,420.765,420.396,420.6453,2938.0
2016-08-11 14:40:00,421.97,422.46,421.87,422.23,888.0,420.8348,421.3235,420.7351,421.0941,888.0
2016-08-11 14:45:00,422.41,422.41,421.6,421.84,3825.0,421.2736,421.2736,420.4658,420.7051,3825.0
2016-08-11 14:50:00,421.83,422.18,421.61,421.68,2260.0,420.6952,421.0442,420.4758,420.5456,2260.0
2016-08-11 14:55:00,421.5,421.57,420.6,421.38,3024.0,420.3661,420.4359,419.4685,420.2464,3024.0
2016-08-11 15:00:00,421.38,421.44,420.72,421.08,5120.0,420.2464,420.3062,419.5882,419.9472,5120.0
2016-08-11 15:05:00,420.92,421.47,420.85,421.45,2000.0,419.7876,420.3361,419.7178,420.3162,2000.0
2016-08-11 15:10:00,421.5,421.68,421.37,421.4,2734.0,420.3661,420.5456,420.2364,420.2663,2734.0
2016-08-11 15:15:00,421.21,421.21,420.79,420.95,700.0,420.0768,420.0768,419.658,419.8175,700.0
2016-08-11 15:20:00,421.0,421.42,421.0,421.26,2450.0,419.8674,420.2863,419.8674,420.1267,2450.0
2016-08-11 15:25:00,421.22,421.24,421.04,421.14,1900.0,420.0868,420.1068,419.9073,420.007,1900.0
2016-08-11 15:30:00,421.24,421.61,421.24,421.48,4790.0,420.1068,420.4758,420.1068,420.3461,4790.0
2016-08-11 15:35:00,421.53,421.72,421.4,421.72,1900.0,420.396,420.5855,420.2663,420.5855,1900.0
2016-08-11 15:40:00,421.83,422.18,421.58,422.15,1720.0,420.6952,421.0442,420.4458,421.0143,1720.0
2016-08-11 15:45:00,422.24,422.35,421.71,421.71,5655.0,421.1041,421.2138,420.5755,420.5755,5655.0
2016-08-11 15:50:00,421.78,422.14,421.44,421.68,10430.0,420.6453,421.0043,420.3062,420.5456,10430.0
2016-08-11 15:55:00,421.52,422.0,421.21,421.27,16139.0,420.386,420.8647,420.0768,420.1367,16139.0
2016-08-12 09:30:00,419.65,420.87,415.0,417.39,16337.0,418.521,419.7377,413.8835,416.2671,16337.0
2016-08-12 09:35:00,418.26,418.26,417.5,417.5,1100.0,417.1348,417.1348,416.3768,416.3768,1100.0
2016-08-12 09:40:00,418.76,419.27,418.55,418.85,2750.0,417.6334,418.1421,417.424,417.7232,2750.0
2016-08-12 09:45:00,418.69,419.03,417.39,417.39,3700.0,417.5636,417.9027,416.2671,416.2671,3700.0
2016-08-12 09:50:00,417.01,417.76,416.63,416.96,7714.0,415.8881,416.6361,415.5092,415.8383,7714.0
2016-08-12 09:55:00,417.32,418.2,417.31,418.18,1700.0,416.1973,417.0749,416.1873,417.055,1700.0
2016-08-12 10:00:00,417.99,417.99,416.75,416.99,3750.0,416.8655,416.8655,415.6288,415.8682,3750.0
2016-08-12 10:05:00,417.0,417.54,416.9,417.41,1300.0,415.8782,416.4167,415.7784,416.2871,1300.0
2016-08-12 10:10:00,418.01,418.01,417.31,417.81,1020.0,416.8854,416.8854,416.1873,416.686,1020.0
2016-08-12 10:15:00,418.0,418.0,417.48,417.48,2890.0,416.8755,416.8755,416.3569,416.3569,2890.0
2016-08-12 10:20:00,417.45,417.77,417.13,417.21,900.0,416.3269,416.6461,416.0078,416.0876,900.0
2016-08-12 10:25:00,417.49,417.49,416.56,416.56,1316.0,416.3668,416.3668,415.4393,415.4393,1316.0
2016-08-12 10:30:00,416.58,417.35,416.28,416.28,2450.0,415.4593,416.2272,415.1601,415.1601,2450.0
2016-08-12 10:35:00,416.23,417.34,416.18,417.34,2400.0,415.1102,416.2172,415.0604,416.2172,2400.0
2016-08-12 10:40:00,417.23,417.23,416.4,416.76,2055.0,416.1075,416.1075,415.2798,415.6388,2055.0
2016-08-12 10:45:00,416.45,417.17,416.44,416.82,2699.0,415.3296,416.0477,415.3197,415.6986,2699.0
2016-08-12 10:50:00,416.53,417.44,416.47,417.0,1800.0,415.4094,416.317,415.3496,415.8782,1800.0
2016-08-12 10:55:00,416.95,417.0,416.87,416.99,825.0,415.8283,415.8782,415.7485,415.8682,825.0
2016-08-12 11:00:00,416.94,416.94,416.5,416.5,400.0,415.8183,415.8183,415.3795,415.3795,400.0
2016-08-12 11:05:00,416.5,417.32,416.5,416.98,4998.0,415.3795,416.1973,415.3795,415.8582,4998.0
2016-08-12 11:10:00,416.86,416.98,416.67,416.67,1800.0,415.7385,415.8582,415.549,415.549,1800.0
2016-08-12 11:15:00,416.97,417.13,416.77,416.82,1690.0,415.8482,416.0078,415.6488,415.6986,1690.0
2016-08-12 11:20:00,417.02,418.16,417.0,418.16,3158.0,415.8981,417.035,415.8782,417.035,3158.0
2016-08-12 11:25:00,418.08,418.54,417.94,418.08,1600.0,416.9553,417.414,416.8156,416.9553,1600.0
2016-08-12 11:30:00,418.26,418.26,417.45,417.78,4900.0,417.1348,417.1348,416.3269,416.6561,4900.0
2016-08-12 11:35:00,418.36,418.45,418.34,418.37,800.0,417.2345,417.3243,417.2146,417.2445,800.0
2016-08-12 11:40:00,418.23,418.24,418.23,418.23,300.0,417.1048,417.1148,417.1048,417.1048,300.0
2016-08-12 11:45:00,418.3,418.75,418.26,418.3,1200.0,417.1747,417.6235,417.1348,417.1747,1200.0
2016-08-12 11:50:00,418.67,418.67,417.92,417.92,875.0,417.5437,417.5437,416.7957,416.7957,875.0
2016-08-12 11:55:00,417.93,418.4,417.89,417.89,700.0,416.8057,417.2744,416.7658,416.7658,700.0
2016-08-12 12:00:00,417.95,417.95,417.95,417.95,300.0,416.8256,416.8256,416.8256,416.8256,300.0
2016-08-12 12:05:00,417.75,418.17,417.74,417.99,2075.0,416.6261,417.045,416.6162,416.8655,2075.0
2016-08-12 12:10:00,417.81,418.09,417.74,417.74,500.0,416.686,416.9652,416.6162,416.6162,500.0
2016-08-12 12:15:00,417.86,418.13,417.64,417.87,1900.0,416.7358,417.0051,416.5164,416.7458,1900.0
2016-08-12 12:20:00,417.67,418.56,417.67,418.56,1900.0,416.5464,417.434,416.5464,417.434,1900.0
2016-08-12 12:25:00,418.43,418.88,418.43,418.7,1100.0,417.3043,417.7531,417.3043,417.5736,1100.0
2016-08-12 12:30:00,418.75,418.93,418.45,418.45,600.0,417.6235,417.803,417.3243,417.3243,600.0
2016-08-12 12:35:00,418.69,418.82,418.49,418.81,950.0,417.5636,417.6933,417.3642,417.6833,950.0
2016-08-12 12:40:00,418.81,419.23,418.52,419.15,3333.0,417.6833,418.1022,417.3941,418.0224,3333.0
2016-08-12 12:45:00,418.83,419.22,418.59,419.11,1800.0,417.7032,418.0922,417.4639,417.9825,1800.0
2016-08-12 12:50:00,419.0,419.59,418.9,419.57,1217.0,417.8728,418.4612,417.773,418.4412,1217.0
2016-08-12 12:55:00,419.4,419.56,419.06,419.21,1000.0,418.2717,418.4313,417.9326,418.0822,1000.0
2016-08-12 13:00:00,419.37,419.46,419.22,419.22,300.0,418.2418,418.3315,418.0922,418.0922,300.0
2016-08-12 13:05:00,419.14,419.14,418.67,418.85,4467.0,418.0124,418.0124,417.5437,417.7232,4467.0
2016-08-12 13:10:00,419.03,419.17,419.03,419.17,300.0,417.9027,418.0423,417.9027,418.0423,300.0
2016-08-12 13:15:00,419.67,419.67,419.4,419.44,1329.0,418.541,418.541,418.2717,418.3116,1329.0
2016-08-12 13:20:00,419.3,420.0,419.3,419.95,2460.0,418.172,418.8701,418.172,418.8202,2460.0
2016-08-12 13:25:00,420.18,420.18,419.96,420.0,300.0,419.0496,419.0496,418.8302,418.8701,300.0
2016-08-12 13:30:00,420.18,420.33,420.04,420.04,1100.0,419.0496,419.1992,418.91,418.91,1100.0
2016-08-12 13:35:00,420.13,420.23,419.91,420.02,2225.0,418.9997,419.0995,418.7803,418.89,2225.0
2016-08-12 13:40:00,420.07,420.25,420.07,420.07,500.0,418.9399,419.1194,418.9399,418.9399,500.0
2016-08-12 13:45:00,419.99,420.6,419.99,420.37,4764.0,418.8601,419.4685,418.8601,419.2391,4764.0
2016-08-12 13:50:00,420.16,420.39,420.0,420.33,3171.0,419.0297,419.259,418.8701,419.1992,3171.0
2016-08-12 13:55:00,420.35,420.35,420.34,420.34,200.0,419.2191,419.2191,419.2092,419.2092,200.0
2016-08-12 14:00:00,419.99,420.08,419.87,419.96,8150.0,418.8601,418.9499,418.7404,418.8302,8150.0
2016-08-12 14:05:00,419.68,420.3,419.68,420.29,1300.0,418.5509,419.1693,418.5509,419.1593,1300.0
2016-08-12 14:10:00,420.24,420.59,420.09,420.15,1536.0,419.1094,419.4585,418.9598,419.0197,1536.0
2016-08-12 14:15:00,420.36,420.66,420.19,420.59,3572.0,419.2291,419.5283,419.0596,419.4585,3572.0
2016-08-12 14:20:00,420.8,420.81,420.53,420.53,1053.0,419.6679,419.6779,419.3987,419.3987,1053.0
2016-08-12 14:25:00,420.62,420.69,420.62,420.69,200.0,419.4884,419.5582,419.4884,419.5582,200.0
2016-08-12 14:30:00,420.67,420.67,420.59,420.59,200.0,419.5383,419.5383,419.4585,419.4585,200.0
2016-08-12 14:35:00,420.7,420.97,420.67,420.97,800.0,419.5682,419.8375,419.5383,419.8375,800.0
2016-08-12 14:40:00,420.84,421.52,420.71,421.52,4812.0,419.7078,420.386,419.5782,420.386,4812.0
2016-08-12 14:45:00,421.43,421.88,421.42,421.75,1600.0,420.2962,420.745,420.2863,420.6154,1600.0
2016-08-12 14:50:00,422.07,422.36,421.17,421.36,1900.0,420.9345,421.2237,420.0369,420.2264,1900.0
2016-08-12 14:55:00,421.3,421.37,420.85,421.25,600.0,420.1666,420.2364,419.7178,420.1167,600.0
2016-08-12 15:00:00,421.33,421.36,421.11,421.15,602.0,420.1965,420.2264,419.9771,420.017,602.0
2016-08-12 15:05:00,421.15,421.15,421.15,421.15,0.0,420.017,420.017,420.017,420.017,0.0
2016-08-12 15:10:00,421.26,421.66,421.26,421.54,1450.0,420.1267,420.5256,420.1267,420.4059,1450.0
2016-08-12 15:15:00,421.55,421.55,421.36,421.36,400.0,420.4159,420.4159,420.2264,420.2264,400.0
2016-08-12 15:20:00,421.24,421.25,421.07,421.07,776.0,420.1068,420.1167,419.9372,419.9372,776.0
2016-08-12 15:25:00,420.98,421.3,420.98,421.03,3270.0,419.8475,420.1666,419.8475,419.8973,3270.0
2016-08-12 15:30:00,420.94,421.18,420.87,421.06,3100.0,419.8076,420.0469,419.7377,419.9272,3100.0
2016-08-12 15:35:00,420.99,421.29,420.97,421.11,1300.0,419.8574,420.1566,419.8375,419.9771,1300.0
2016-08-12 15:40:00,420.99,421.25,420.93,420.93,1340.0,419.8574,420.1167,419.7976,419.7976,1340.0
2016-08-12 15:45:00,420.95,421.3,420.9,421.03,11720.0,419.8175,420.1666,419.7677,419.8973,11720.0
2016-08-12 15:50:00,421.24,421.31,420.91,421.31,6096.0,420.1068,420.1766,419.7776,420.1766,6096.0
2016-08-12 15:55:00,421.21,421.84,421.21,421.54,20175.0,420.0768,420.7051,420.0768,420.4059,20175.0
2016-08-15 09:30:00,422.75,422.95,422.25,422.7,4873.0,421.6127,421.8122,421.114,421.5628,4873.0
2016-08-15 09:35:00,422.92,423.67,422.67,423.17,4505.0,421.7822,422.5302,421.5329,422.0316,4505.0
2016-08-15 09:40:00,423.47,423.96,422.46,423.8,2151.0,422.3308,422.8194,421.3235,422.6599,2151.0
2016-08-15 09:45:00,424.27,425.36,424.19,424.92,3768.0,423.1286,424.2157,423.0488,423.7769,3768.0
2016-08-15 09:50:00,425.03,425.31,424.49,424.74,2830.0,423.8866,424.1658,423.348,423.5973,2830.0
2016-08-15 09:55:00,424.73,424.73,422.78,423.78,4005.0,423.5874,423.5874,421.6426,422.6399,4005.0
2016-08-15 10:00:00,423.06,424.34,423.06,424.31,3993.0,421.9219,423.1984,421.9219,423.1685,3993.0
2016-08-15 10:05:00,424.28,424.41,423.3,423.72,2800.0,423.1386,423.2682,422.1612,422.5801,2800.0
2016-08-15 10:10:00,423.7,424.05,423.27,423.98,5316.0,422.5601,422.9092,422.1313,422.8394,5316.0
2016-08-15 10:15:00,423.9,424.46,423.9,424.43,3500.0,422.7596,423.3181,422.7596,423.2882,3500.0
2016-08-15 10:20:00,424.52,425.04,424.41,424.83,3400.0,423.3779,423.8965,423.2682,423.6871,3400.0
2016-08-15 10:25:00,425.0,425.06,424.04,424.37,2690.0,423.8566,423.9165,422.8992,423.2283,2690.0
2016-08-15 10:30:00,424.78,424.95,424.34,424.69,6814.0,423.6372,423.8068,423.1984,423.5475,6814.0
2016-08-15 10:35:00,425.0,425.0,424.38,424.57,3972.0,423.8566,423.8566,423.2383,423.4278,3972.0
2016-08-15 10:40:00,424.8,425.92,424.62,425.22,7998.0,423.6572,424.7742,423.4777,424.076,7998.0
2016-08-15 10:45:00,425.01,425.12,424.13,424.16,4500.0,423.8666,423.9763,422.989,423.0189,4500.0
2016-08-15 10:50:00,424.5,424.56,423.75,423.75,4479.0,423.358,423.4178,422.61,422.61,4479.0
2016-08-15 10:55:00,423.97,424.18,423.57,423.57,700.0,422.8294,423.0388,422.4305,422.4305,700.0
2016-08-15 11:00:00,424.09,424.52,423.61,423.61,6548.0,422.9491,423.3779,422.4704,422.4704,6548.0
2016-08-15 11:05:00,423.6,423.6,423.58,423.58,400.0,422.4604,422.4604,422.4405,422.4405,400.0
2016-08-15 11:10:00,423.64,423.72,423.5,423.5,900.0,422.5003,422.5801,422.3607,422.3607,900.0
2016-08-15 11:15:00,423.61,424.07,423.51,423.86,5292.0,422.4704,422.9291,422.3706,422.7197,5292.0
2016-08-15 11:20:00,424.03,424.21,423.75,424.05,5911.0,422.8892,423.0688,422.61,422.9092,5911.0
2016-08-15 11:25:00,423.91,424.08,423.8,423.92,1959.0,422.7696,422.9391,422.6599,422.7795,1959.0
2016-08-15 11:30:00,423.65,424.69,423.65,424.69,3240.0,422.5103,423.5475,422.5103,423.5475,3240.0
2016-08-15 11:35:00,424.43,424.63,424.06,424.63,2432.0,423.2882,423.4876,422.9192,423.4876,2432.0
2016-08-15 11:40:00,424.59,424.59,424.11,424.12,900.0,423.4477,423.4477,422.969,422.979,900.0
2016-08-15 11:45:00,424.22,424.35,424.22,424.35,200.0,423.0787,423.2084,423.0787,423.2084,200.0
2016-08-15 11:50:00,424.58,424.65,424.06,424.17,2356.0,423.4378,423.5076,422.9192,423.0289,2356.0
2016-08-15 11:55:00,424.17,424.21,424.01,424.01,800.0,423.0289,423.0688,422.8693,422.8693,800.0
2016-08-15 12:00:00,424.0,424.26,423.94,423.97,1669.0,422.8593,423.1186,422.7995,422.8294,1669.0
2016-08-15 12:05:00,424.13,424.35,423.97,424.13,1318.0,422.989,423.2084,422.8294,422.989,1318.0
2016-08-15 12:10:00,424.12,424.17,423.95,423.95,900.0,422.979,423.0289,422.8095,422.8095,900.0
2016-08-15 12:15:00,424.13,424.14,423.95,424.05,1000.0,422.989,422.999,422.8095,422.9092,1000.0
2016-08-15 12:20:00,424.06,424.06,423.57,423.57,1320.0,422.9192,422.9192,422.4305,422.4305,1320.0
2016-08-15 12:25:00,423.52,423.95,423.52,423.95,1400.0,422.3806,422.8095,422.3806,422.8095,1400.0
2016-08-15 12:30:00,423.88,423.96,423.66,423.87,2400.0,422.7396,422.8194,422.5202,422.7297,2400.0
2016-08-15 12:35:00,423.95,424.05,423.76,423.76,1000.0,422.8095,422.9092,422.62,422.62,1000.0
2016-08-15 12:40:00,423.77,423.92,423.76,423.83,600.0,422.6299,422.7795,422.62,422.6898,600.0
2016-08-15 12:45:00,423.76,423.93,423.76,423.88,1019.0,422.62,422.7895,422.62,422.7396,1019.0
2016-08-15 12:50:00,423.88,424.15,423.88,424.15,2200.0,422.7396,423.0089,422.7396,423.0089,2200.0
2016-08-15 12:55:00,423.95,424.23,423.87,424.03,3000.0,422.8095,423.0887,422.7297,422.8892,3000.0
2016-08-15 13:00:00,424.34,424.62,424.29,424.58,1950.0,423.1984,423.4777,423.1485,423.4378,1950.0
2016-08-15 13:05:00,424.44,424.5,423.61,423.61,1400.0,423.2981,423.358,422.4704,422.4704,1400.0
2016-08-15 13:10:00,423.79,423.79,423.79,423.79,100.0,422.6499,422.6499,422.6499,422.6499,100.0
2016-08-15 13:15:00,423.94,424.14,423.58,423.58,2620.0,422.7995,422.999,422.4405,422.4405,2620.0
2016-08-15 13:20:00,423.69,423.84,423.69,423.84,600.0,422.5502,422.6998,422.5502,422.6998,600.0
2016-08-15 13:25:00,423.77,423.97,423.75,423.76,700.0,422.6299,422.8294,422.61,422.62,700.0
2016-08-15 13:30:00,423.95,424.11,423.83,423.83,1800.0,422.8095,422.969,422.6898,422.6898,1800.0
2016-08-15 13:35:00,423.89,424.12,423.88,423.98,1080.0,422.7496,422.979,422.7396,422.8394,1080.0
2016-08-15 13:40:00,423.87,424.46,423.87,424.26,3934.0,422.7297,423.3181,422.7297,423.1186,3934.0
2016-08-15 13:45:00,424.51,424.86,424.31,424.83,764.0,423.368,423.717,423.1685,423.6871,764.0
2016-08-15 13:50:00,424.61,424.88,424.54,424.85,700.0,423.4677,423.737,423.3979,423.707,700.0
2016-08-15 13:55:00,424.46,424.84,424.27,424.27,3700.0,423.3181,423.6971,423.1286,423.1286,3700.0
2016-08-15 14:00:00,424.22,424.5,424.09,424.34,900.0,423.0787,423.358,422.9491,423.1984,900.0
2016-08-15 14:05:00,424.32,424.42,424.1,424.38,1200.0,423.1785,423.2782,422.9591,423.2383,1200.0
2016-08-15 14:10:00,424.61,424.61,424.12,424.29,1148.0,423.4677,423.4677,422.979,423.1485,1148.0
2016-08-15 14:15:00,424.02,424.63,423.81,424.28,5338.0,422.8793,423.4876,422.6698,423.1386,5338.0
2016-08-15 14:20:00,424.29,424.29,424.29,424.29,100.0,423.1485,423.1485,423.1485,423.1485,100.0
2016-08-15 14:25:00,424.36,424.63,424.07,424.36,3705.0,423.2184,423.4876,422.9291,423.2184,3705.0
2016-08-15 14:30:00,423.93,424.57,423.89,423.89,4826.0,422.7895,423.4278,422.7496,422.7496,4826.0
2016-08-15 14:35:00,424.1,424.36,423.86,424.36,1800.0,422.9591,423.2184,422.7197,423.2184,1800.0
2016-08-15 14:40:00,423.9,424.13,423.89,424.13,400.0,422.7596,422.989,422.7496,422.989,400.0
2016-08-15 14:45:00,423.92,424.5,423.92,424.17,4268.0,422.7795,423.358,422.7795,423.0289,4268.0
2016-08-15 14:50:00,424.32,424.32,423.65,423.65,500.0,423.1785,423.1785,422.5103,422.5103,500.0
2016-08-15 14:55:00,423.88,423.89,423.51,423.51,1530.0,422.7396,422.7496,422.3706,422.3706,1530.0
2016-08-15 15:00:00,423.73,423.73,423.5,423.5,605.0,422.5901,422.5901,422.3607,422.3607,605.0
2016-08-15 15:05:00,423.79,423.81,423.64,423.81,3615.0,422.6499,422.6698,422.5003,422.6698,3615.0
2016-08-15 15:10:00,423.89,424.09,423.89,424.08,1200.0,422.7496,422.9491,422.7496,422.9391,1200.0
2016-08-15 15:15:00,423.87,423.97,423.46,423.75,3384.0,422.7297,422.8294,422.3208,422.61,3384.0
2016-08-15 15:20:00,423.75,423.75,423.32,423.62,2900.0,422.61,422.61,422.1812,422.4803,2900.0
2016-08-15 15:25:00,423.63,423.68,423.58,423.59,300.0,422.4903,422.5402,422.4405,422.4504,300.0
2016-08-15 15:30:00,423.52,423.65,423.44,423.44,1300.0,422.3806,422.5103,422.3008,422.3008,1300.0
2016-08-15 15:35:00,423.69,423.82,423.48,423.52,4325.0,422.5502,422.6798,422.3407,422.3806,4325.0
2016-08-15 15:40:00,423.7,424.13,423.59,424.13,4400.0,422.5601,422.989,422.4504,422.989,4400.0
2016-08-15 15:45:00,424.19,424.19,423.19,423.3,10694.0,423.0488,423.0488,422.0515,422.1612,10694.0
2016-08-15 15:50:00,423.05,423.33,422.91,422.91,10213.0,421.9119,422.1911,421.7723,421.7723,10213.0
2016-08-15 15:55:00,422.76,423.2,422.74,422.85,9218.0,421.6227,422.0615,421.6027,421.7124,9218.0
2016-08-16 09:30:00,422.16,422.16,420.4,421.01,3172.0,421.0243,421.0243,419.269,419.8774,3172.0
2016-08-16 09:35:00,420.76,420.76,418.48,419.64,4623.0,419.628,419.628,417.3542,418.5111,4623.0
2016-08-16 09:40:00,419.61,419.9,418.5,419.9,3800.0,418.4811,418.7704,417.3741,418.7704,3800.0
2016-08-16 09:45:00,419.56,419.72,419.17,419.46,5408.0,418.4313,418.5908,418.0423,418.3315,5408.0
2016-08-16 09:50:00,419.21,419.79,419.1,419.16,2700.0,418.0822,418.6607,417.9725,418.0323,2700.0
2016-08-16 09:55:00,419.38,419.82,419.34,419.68,6595.0,418.2518,418.6906,418.2119,418.5509,6595.0
2016-08-16 10:00:00,419.69,420.34,419.41,419.76,10775.0,418.5609,419.2092,418.2817,418.6307,10775.0
2016-08-16 10:05:00,420.0,420.09,419.86,419.93,600.0,418.8701,418.9598,418.7305,418.8003,600.0
2016-08-16 10:10:00,419.98,419.98,419.18,419.39,1500.0,418.8501,418.8501,418.0523,418.2617,1500.0
2016-08-16 10:15:00,419.52,419.56,418.91,418.91,3865.0,418.3914,418.4313,417.783,417.783,3865.0
2016-08-16 10:20:00,418.65,420.0,418.65,420.0,3200.0,417.5237,418.8701,417.5237,418.8701,3200.0
2016-08-16 10:25:00,419.68,419.95,419.47,419.86,1200.0,418.5509,418.8202,418.3415,418.7305,1200.0
2016-08-16 10:30:00,419.54,419.85,419.04,419.47,2700.0,418.4113,418.7205,417.9127,418.3415,2700.0
2016-08-16 10:35:00,419.45,419.9,419.45,419.52,2014.0,418.3216,418.7704,418.3216,418.3914,2014.0
2016-08-16 10:40:00,419.7,419.96,419.3,419.6,1650.0,418.5709,418.8302,418.172,418.4712,1650.0
2016-08-16 10:45:00,419.0,419.41,418.25,419.04,5487.0,417.8728,418.2817,417.1248,417.9127,5487.0
2016-08-16 10:50:00,418.93,418.97,418.4,418.97,2300.0,417.803,417.8429,417.2744,417.8429,2300.0
2016-08-16 10:55:00,418.94,419.25,418.31,418.82,2689.0,417.8129,418.1221,417.1846,417.6933,2689.0
2016-08-16 11:00:00,418.96,419.71,418.61,419.45,3031.0,417.8329,418.5809,417.4838,418.3216,3031.0
2016-08-16 11:05:00,419.35,419.35,418.84,419.04,5699.0,418.2218,418.2218,417.7132,417.9127,5699.0
2016-08-16 11:10:00,419.15,419.37,418.23,418.41,4383.0,418.0224,418.2418,417.1048,417.2844,4383.0
2016-08-16 11:15:00,418.38,419.21,417.88,418.07,8499.0,417.2544,418.0822,416.7558,416.9453,8499.0
2016-08-16 11:20:00,418.19,418.43,417.5,417.5,3100.0,417.065,417.3043,416.3768,416.3768,3100.0
2016-08-16 11:25:00,417.98,418.86,417.98,418.09,3089.0,416.8555,417.7332,416.8555,416.9652,3089.0
2016-08-16 11:30:00,418.0,418.36,417.37,417.37,2636.0,416.8755,417.2345,416.2472,416.2472,2636.0
2016-08-16 11:35:00,417.51,417.88,417.17,417.26,4300.0,416.3868,416.7558,416.0477,416.1375,4300.0
2016-08-16 11:40:00,417.16,417.4,416.85,416.85,2705.0,416.0377,416.2771,415.7286,415.7286,2705.0
2016-08-16 11:45:00,417.07,417.21,416.86,417.21,1306.0,415.948,416.0876,415.7385,416.0876,1306.0
2016-08-16 11:50:00,417.18,417.18,416.86,416.92,300.0,416.0577,416.0577,415.7385,415.7984,300.0
2016-08-16 11:55:00,416.94,417.44,416.94,417.44,1159.0,415.8183,416.317,415.8183,416.317,1159.0
2016-08-16 12:00:00,417.18,417.25,417.05,417.05,1664.0,416.0577,416.1275,415.928,415.928,1664.0
2016-08-16 12:05:00,417.06,417.13,417.01,417.01,400.0,415.938,416.0078,415.8881,415.8881,400.0
2016-08-16 12:10:00,417.03,417.04,417.0,417.0,300.0,415.9081,415.9181,415.8782,415.8782,300.0
2016-08-16 12:15:00,417.2,417.2,416.73,416.95,2717.0,416.0776,416.0776,415.6089,415.8283,2717.0
2016-08-16 12:20:00,416.87,416.88,416.78,416.85,1700.0,415.7485,415.7585,415.6588,415.7286,1700.0
2016-08-16 12:25:00,416.81,416.81,416.34,416.44,2350.0,415.6887,415.6887,415.2199,415.3197,2350.0
2016-08-16 12:30:00,416.31,416.45,416.29,416.3,1800.0,415.19,415.3296,415.1701,415.18,1800.0
2016-08-16 12:35:00,416.14,416.49,416.0,416.48,2213.0,415.0205,415.3695,414.8808,415.3596,2213.0
2016-08-16 12:40:00,416.65,417.25,416.51,416.99,1600.0,415.5291,416.1275,415.3895,415.8682,1600.0
2016-08-16 12:45:00,417.0,417.0,416.9,416.9,800.0,415.8782,415.8782,415.7784,415.7784,800.0
2016-08-16 12:50:00,416.92,417.03,416.85,417.03,1000.0,415.7984,415.9081,415.7286,415.9081,1000.0
2016-08-16 12:55:00,417.15,417.15,417.15,417.15,200.0,416.0278,416.0278,416.0278,416.0278,200.0
2016-08-16 13:00:00,416.98,417.35,416.93,416.95,3716.0,415.8582,416.2272,415.8083,415.8283,3716.0
2016-08-16 13:05:00,417.06,417.15,416.86,416.87,900.0,415.938,416.0278,415.7385,415.7485,900.0
2016-08-16 13:10:00,417.0,417.0,416.23,416.37,1540.0,415.8782,415.8782,415.1102,415.2499,1540.0
2016-08-16 13:15:00,416.24,416.36,415.02,415.27,7315.0,415.1202,415.2399,413.9035,414.1528,7315.0
2016-08-16 13:20:00,415.05,415.26,414.42,414.42,8535.0,413.9334,414.1428,413.3051,413.3051,8535.0
2016-08-16 13:25:00,414.3,415.26,414.23,415.0,4346.0,413.1854,414.1428,413.1156,413.8835,4346.0
2016-08-16 13:30:00,415.0,415.79,415.0,415.49,6541.0,413.8835,414.6714,413.8835,414.3722,6541.0
2016-08-16 13:35:00,415.47,415.72,414.97,415.15,8577.0,414.3523,414.6016,413.8536,414.0331,8577.0
2016-08-16 13:40:00,415.06,415.1,414.97,415.01,2550.0,413.9434,413.9833,413.8536,413.8935,2550.0
2016-08-16 13:45:00,414.92,414.95,414.55,414.76,2768.0,413.8038,413.8337,413.4347,413.6442,2768.0
2016-08-16 13:50:00,414.57,414.57,414.29,414.42,1706.0,413.4547,413.4547,413.1754,413.3051,1706.0
2016-08-16 13:55:00,414.44,414.54,414.1,414.1,4360.0,413.325,413.4248,412.986,412.986,4360.0
2016-08-16 14:00:00,414.16,414.86,414.16,414.52,5613.0,413.0458,413.7439,413.0458,413.4048,5613.0
2016-08-16 14:05:00,414.52,414.52,414.12,414.2,3100.0,413.4048,413.4048,413.0059,413.0857,3100.0
2016-08-16 14:10:00,414.31,414.34,413.0,413.1,9710.0,413.1954,413.2253,411.8889,411.9887,9710.0
2016-08-16 14:15:00,413.27,413.89,413.12,413.62,5010.0,412.1582,412.7765,412.0086,412.5073,5010.0
2016-08-16 14:20:00,413.65,414.13,413.65,414.0,2532.0,412.5372,413.0159,412.5372,412.8862,2532.0
2016-08-16 14:25:00,413.67,414.14,413.23,413.23,4500.0,412.5571,413.0259,412.1183,412.1183,4500.0
2016-08-16 14:30:00,413.2,413.72,413.13,413.33,5186.0,412.0884,412.607,412.0186,412.218,5186.0
2016-08-16 14:35:00,413.4,413.56,413.17,413.17,6740.0,412.2878,412.4474,412.0585,412.0585,6740.0
2016-08-16 14:40:00,413.16,413.94,413.13,413.94,8600.0,412.0485,412.8264,412.0186,412.8264,8600.0
2016-08-16 14:45:00,413.79,414.61,413.74,414.28,1800.0,412.6768,413.4946,412.6269,413.1655,1800.0
2016-08-16 14:50:00,413.99,414.73,413.99,414.73,600.0,412.8763,413.6143,412.8763,413.6143,600.0
2016-08-16 14:55:00,414.77,414.77,414.01,414.58,4370.0,413.6542,413.6542,412.8962,413.4647,4370.0
2016-08-16 15:00:00,414.43,414.75,414.15,414.65,5700.0,413.3151,413.6342,413.0358,413.5345,5700.0
2016-08-16 15:05:00,414.67,414.91,414.47,414.7,7446.0,413.5544,413.7938,413.355,413.5843,7446.0
2016-08-16 15:10:00,414.7,414.71,413.64,414.0,7391.0,413.5843,413.5943,412.5272,412.8862,7391.0
2016-08-16 15:15:00,414.08,414.36,413.95,414.26,3810.0,412.966,413.2453,412.8364,413.1455,3810.0
2016-08-16 15:20:00,414.26,414.95,414.26,414.64,4800.0,413.1455,413.8337,413.1455,413.5245,4800.0
2016-08-16 15:25:00,414.65,414.81,414.34,414.8,3600.0,413.5345,413.6941,413.2253,413.6841,3600.0
2016-08-16 15:30:00,414.81,415.33,414.77,415.33,9348.0,413.6941,414.2127,413.6542,414.2127,9348.0
2016-08-16 15:35:00,415.65,415.65,415.32,415.49,5601.0,414.5318,414.5318,414.2027,414.3722,5601.0
2016-08-16 15:40:00,415.51,415.94,415.51,415.61,7239.0,414.3922,414.821,414.3922,414.4919,7239.0
2016-08-16 15:45:00,415.6,415.95,415.48,415.61,9790.0,414.4819,414.831,414.3622,414.4919,9790.0
2016-08-16 15:50:00,415.48,415.48,413.89,413.89,17303.0,414.3622,414.3622,412.7765,412.7765,17303.0
2016-08-16 15:55:00,413.81,413.95,413.08,413.64,29011.0,412.6967,412.8364,411.9687,412.5272,29011.0
2016-08-17 09:30:00,415.25,415.7,414.02,414.05,5590.0,414.1329,414.5817,412.9062,412.9361,5590.0
2016-08-17 09:35:00,413.8,414.44,412.32,412.32,1840.0,412.6868,413.325,411.2107,411.2107,1840.0
2016-08-17 09:40:00,412.61,414.38,412.61,414.37,3511.0,411.5,413.2652,411.5,413.2552,3511.0
2016-08-17 09:45:00,413.88,415.82,413.8,415.21,4745.0,412.7666,414.7013,412.6868,414.093,4745.0
2016-08-17 09:50:00,415.22,415.23,414.4,414.42,2600.0,414.1029,414.1129,413.2852,413.3051,2600.0
2016-08-17 09:55:00,414.77,415.28,414.76,415.28,3750.0,413.6542,414.1628,413.6442,414.1628,3750.0
2016-08-17 10:00:00,414.91,414.92,414.0,414.0,950.0,413.7938,413.8038,412.8862,412.8862,950.0
2016-08-17 10:05:00,413.86,414.01,413.46,413.81,2720.0,412.7466,412.8962,412.3477,412.6967,2720.0
2016-08-17 10:10:00,413.24,414.0,412.81,414.0,1100.0,412.1283,412.8862,411.6994,412.8862,1100.0
2016-08-17 10:15:00,413.75,413.82,412.92,413.14,2707.0,412.6369,412.7067,411.8091,412.0285,2707.0
2016-08-17 10:20:00,413.0,413.64,412.66,413.0,6911.0,411.8889,412.5272,411.5498,411.8889,6911.0
2016-08-17 10:25:00,412.9,413.18,412.79,412.98,606.0,411.7892,412.0684,411.6795,411.869,606.0
2016-08-17 10:30:00,412.77,412.98,412.11,412.52,3850.0,411.6595,411.869,411.0013,411.4102,3850.0
2016-08-17 10:35:00,412.53,412.53,411.78,411.81,3400.0,411.4202,411.4202,410.6722,410.7021,3400.0
2016-08-17 10:40:00,411.56,411.67,411.21,411.22,4632.0,410.4528,410.5625,410.1037,410.1137,4632.0
2016-08-17 10:45:00,411.4,411.59,410.92,411.25,5690.0,410.2932,410.4827,409.8145,410.1436,5690.0
2016-08-17 10:50:00,411.5,411.63,411.01,411.59,5832.0,410.393,410.5226,409.9043,410.4827,5832.0
2016-08-17 10:55:00,411.46,412.0,411.38,411.47,5018.0,410.3531,410.8916,410.2733,410.363,5018.0
2016-08-17 11:00:00,411.35,411.35,411.33,411.33,400.0,410.2434,410.2434,410.2234,410.2234,400.0
2016-08-17 11:05:00,411.39,411.7,411.09,411.7,3449.0,410.2833,410.5924,409.9841,410.5924,3449.0
2016-08-17 11:10:00,411.68,412.04,411.61,411.67,2863.0,410.5725,410.9315,410.5027,410.5625,2863.0
2016-08-17 11:15:00,411.68,411.95,411.68,411.86,1550.0,410.5725,410.8417,410.5725,410.752,1550.0
2016-08-17 11:20:00,411.68,411.68,411.18,411.42,1200.0,410.5725,410.5725,410.0738,410.3132,1200.0
2016-08-17 11:25:00,411.55,411.55,410.54,410.83,3074.0,410.4428,410.4428,409.4355,409.7248,3074.0
2016-08-17 11:30:00,410.8,410.8,410.01,410.25,2232.0,409.6948,409.6948,408.907,409.1463,2232.0
2016-08-17 11:35:00,410.09,410.29,409.0,409.26,5540.0,408.9867,409.1862,407.8997,408.159,5540.0
2016-08-17 11:40:00,409.12,410.83,409.12,410.41,3641.0,408.0194,409.7248,408.0194,409.3059,3641.0
2016-08-17 11:45:00,410.35,410.36,410.12,410.15,1100.0,409.246,409.256,409.0167,409.0466,1100.0
2016-08-17 11:50:00,410.11,410.23,409.9,409.94,500.0,409.0067,409.1264,408.7973,408.8372,500.0
2016-08-17 11:55:00,409.77,409.82,409.13,409.13,1100.0,408.6676,408.7175,408.0293,408.0293,1100.0
2016-08-17 12:00:00,409.21,410.0,409.21,409.58,4370.0,408.1091,408.897,408.1091,408.4781,4370.0
2016-08-17 12:05:00,409.53,410.05,409.38,410.0,7129.0,408.4283,408.9469,408.2787,408.897,7129.0
2016-08-17 12:10:00,409.88,410.49,409.87,410.49,1472.0,408.7773,409.3857,408.7673,409.3857,1472.0
2016-08-17 12:15:00,410.04,410.39,409.98,410.14,2500.0,408.9369,409.2859,408.877,409.0366,2500.0
2016-08-17 12:20:00,410.16,410.75,410.05,410.68,4056.0,409.0566,409.645,408.9469,409.5752,4056.0
2016-08-17 12:25:00,410.68,410.68,410.5,410.5,500.0,409.5752,409.5752,409.3956,409.3956,500.0
2016-08-17 12:30:00,410.51,411.29,410.5,411.29,4000.0,409.4056,410.1835,409.3956,410.1835,4000.0
2016-08-17 12:35:00,411.25,411.26,410.69,411.16,500.0,410.1436,410.1536,409.5851,410.0539,500.0
2016-08-17 12:40:00,410.69,411.46,410.69,411.23,2329.0,409.5851,410.3531,409.5851,410.1237,2329.0
2016-08-17 12:45:00,411.42,412.19,411.23,412.02,6338.0,410.3132,411.0811,410.1237,410.9116,6338.0
2016-08-17 12:50:00,412.3,412.5,411.73,412.0,7331.0,411.1908,411.3903,410.6223,410.8916,7331.0
2016-08-17 12:55:00,412.01,412.6,411.94,412.27,8027.0,410.9016,411.49,410.8318,411.1609,8027.0
2016-08-17 13:00:00,412.41,412.75,412.14,412.18,2614.0,411.3005,411.6396,411.0312,411.0711,2614.0
2016-08-17 13:05:00,412.06,412.13,411.81,411.97,3900.0,410.9514,411.0213,410.7021,410.8617,3900.0
2016-08-17 13:10:00,411.74,411.74,411.66,411.66,300.0,410.6323,410.6323,410.5525,410.5525,300.0
2016-08-17 13:15:00,411.36,412.06,411.36,412.06,500.0,410.2533,410.9514,410.2533,410.9514,500.0
2016-08-17 13:20:00,411.77,411.77,411.77,411.77,200.0,410.6622,410.6622,410.6622,410.6622,200.0
2016-08-17 13:25:00,411.83,412.15,411.83,412.11,1100.0,410.7221,411.0412,410.7221,411.0013,1100.0
2016-08-17 13:30:00,411.95,412.09,411.95,412.05,3168.0,410.8417,410.9814,410.8417,410.9415,3168.0
2016-08-17 13:35:00,412.06,412.59,411.79,412.34,4880.0,410.9514,411.48,410.6822,411.2307,4880.0
2016-08-17 13:40:00,412.6,412.84,412.0,412.18,3886.0,411.49,411.7294,410.8916,411.0711,3886.0
2016-08-17 13:45:00,412.06,412.55,411.85,412.27,1877.0,410.9514,411.4401,410.742,411.1609,1877.0
2016-08-17 13:50:00,412.42,412.66,411.87,412.06,1100.0,411.3105,411.5498,410.762,410.9514,1100.0
2016-08-17 13:55:00,411.89,411.89,411.32,411.52,1300.0,410.7819,410.7819,410.2134,410.4129,1300.0
2016-08-17 14:00:00,411.52,412.59,410.71,412.59,9718.0,410.4129,411.48,409.6051,411.48,9718.0
2016-08-17 14:05:00,412.22,412.3,411.38,411.51,5407.0,411.111,411.1908,410.2733,410.4029,5407.0
2016-08-17 14:10:00,411.82,412.69,411.67,412.37,9699.0,410.7121,411.5798,410.5625,411.2606,9699.0
2016-08-17 14:15:00,412.63,412.63,411.62,411.62,1980.0,411.5199,411.5199,410.5126,410.5126,1980.0
2016-08-17 14:20:00,412.14,412.27,411.37,411.79,7780.0,411.0312,411.1609,410.2633,410.6822,7780.0
2016-08-17 14:25:00,411.77,411.96,410.98,411.06,7704.0,410.6622,410.8517,409.8744,409.9541,7704.0
2016-08-17 14:30:00,410.91,411.2,410.5,411.19,1628.0,409.8045,410.0938,409.3956,410.0838,1628.0
2016-08-17 14:35:00,411.19,411.42,411.15,411.26,1200.0,410.0838,410.3132,410.0439,410.1536,1200.0
2016-08-17 14:40:00,411.27,411.6,411.02,411.13,5300.0,410.1636,410.4927,409.9142,410.024,5300.0
2016-08-17 14:45:00,411.1,411.8,411.1,411.37,5300.0,409.994,410.6921,409.994,410.2633,5300.0
2016-08-17 14:50:00,411.34,411.34,410.61,410.61,3450.0,410.2334,410.2334,409.5053,409.5053,3450.0
2016-08-17 14:55:00,410.57,411.5,410.47,411.09,6851.0,409.4655,410.393,409.3657,409.9841,6851.0
2016-08-17 15:00:00,411.38,411.38,410.58,411.15,3529.0,410.2733,410.2733,409.4754,410.0439,3529.0
2016-08-17 15:05:00,411.37,411.47,410.81,410.84,2314.0,410.2633,410.363,409.7048,409.7347,2314.0
2016-08-17 15:10:00,411.12,411.12,410.44,410.44,2400.0,410.014,410.014,409.3358,409.3358,2400.0
2016-08-17 15:15:00,410.63,411.36,410.55,410.99,3400.0,409.5253,410.2533,409.4455,409.8843,3400.0
2016-08-17 15:20:00,411.01,411.9,410.98,411.89,3710.0,409.9043,410.7919,409.8744,410.7819,3710.0
2016-08-17 15:25:00,411.89,412.22,411.82,411.85,7615.0,410.7819,411.111,410.7121,410.742,7615.0
2016-08-17 15:30:00,411.89,412.04,411.54,411.64,2400.0,410.7819,410.9315,410.4328,410.5326,2400.0
2016-08-17 15:35:00,411.57,411.9,411.52,411.65,4177.0,410.4628,410.7919,410.4129,410.5426,4177.0
2016-08-17 15:40:00,411.68,411.97,411.0,411.97,10117.0,410.5725,410.8617,409.8943,410.8617,10117.0
2016-08-17 15:45:00,411.75,412.15,411.67,411.72,5736.0,410.6423,411.0412,410.5625,410.6124,5736.0
2016-08-17 15:50:00,411.97,412.1,411.26,411.26,10889.0,410.8617,410.9913,410.1536,410.1536,10889.0
2016-08-17 15:55:00,411.28,412.14,411.01,411.62,25264.0,410.1735,411.0312,409.9043,410.5126,25264.0
2016-08-18 09:30:00,412.55,413.33,407.5,412.55,11391.0,411.4401,412.218,406.4037,411.4401,11391.0
2016-08-18 09:35:00,412.59,412.88,411.43,411.6,7925.0,411.48,411.7692,410.3231,410.4927,7925.0
2016-08-18 09:40:00,410.78,412.1,410.52,410.72,9675.0,409.6749,410.9913,409.4156,409.6151,9675.0
2016-08-18 09:45:00,411.43,411.98,410.84,411.57,2300.0,410.3231,410.8717,409.7347,410.4628,2300.0
2016-08-18 09:50:00,411.55,412.14,411.27,412.0,9374.0,410.4428,411.0312,410.1636,410.8916,9374.0
2016-08-18 09:55:00,412.0,412.16,411.28,412.0,5783.0,410.8916,411.0512,410.1735,410.8916,5783.0
2016-08-18 10:00:00,411.53,412.0,410.86,412.0,6490.0,410.4229,410.8916,409.7547,410.8916,6490.0
2016-08-18 10:05:00,412.28,412.28,411.2,412.01,5431.0,411.1709,411.1709,410.0938,410.9016,5431.0
2016-08-18 10:10:00,411.85,412.04,411.5,411.5,1200.0,410.742,410.9315,410.393,410.393,1200.0
2016-08-18 10:15:00,411.86,412.01,411.85,411.93,1000.0,410.752,410.9016,410.742,410.8218,1000.0
2016-08-18 10:20:00,411.93,412.0,411.82,412.0,800.0,410.8218,410.8916,410.7121,410.8916,800.0
2016-08-18 10:25:00,411.7,412.01,411.45,412.0,3936.0,410.5924,410.9016,410.3431,410.8916,3936.0
2016-08-18 10:30:00,412.0,412.22,411.58,411.58,12070.0,410.8916,411.111,410.4727,410.4727,12070.0
2016-08-18 10:35:00,411.37,412.01,411.37,411.78,2778.0,410.2633,410.9016,410.2633,410.6722,2778.0
2016-08-18 10:40:00,411.85,411.85,411.51,411.51,900.0,410.742,410.742,410.4029,410.4029,900.0
2016-08-18 10:45:00,411.38,411.68,411.01,411.68,1400.0,410.2733,410.5725,409.9043,410.5725,1400.0
2016-08-18 10:50:00,411.57,412.0,411.15,411.15,2463.0,410.4628,410.8916,410.0439,410.0439,2463.0
2016-08-18 10:55:00,411.44,412.0,411.44,411.93,2633.0,410.3331,410.8916,410.3331,410.8218,2633.0
2016-08-18 11:00:00,412.0,412.02,411.29,411.37,3873.0,410.8916,410.9116,410.1835,410.2633,3873.0
2016-08-18 11:05:00,411.36,411.69,411.33,411.52,2100.0,410.2533,410.5824,410.2234,410.4129,2100.0
2016-08-18 11:10:00,411.9,411.98,411.34,411.9,2739.0,410.7919,410.8717,410.2334,410.7919,2739.0
2016-08-18 11:15:00,411.97,411.97,411.11,411.25,2978.0,410.8617,410.8617,410.004,410.1436,2978.0
2016-08-18 11:20:00,411.62,411.99,411.62,411.8,1300.0,410.5126,410.8816,410.5126,410.6921,1300.0
2016-08-18 11:25:00,411.71,411.9,411.31,411.31,1400.0,410.6024,410.7919,410.2035,410.2035,1400.0
2016-08-18 11:30:00,411.31,411.62,411.31,411.37,1300.0,410.2035,410.5126,410.2035,410.2633,1300.0
2016-08-18 11:35:00,411.7,411.9,411.3,411.79,7019.0,410.5924,410.7919,410.1935,410.6822,7019.0
2016-08-18 11:40:00,411.79,411.84,411.29,411.73,3613.0,410.6822,410.732,410.1835,410.6223,3613.0
2016-08-18 11:45:00,411.75,411.85,411.4,411.81,4856.0,410.6423,410.742,410.2932,410.7021,4856.0
2016-08-18 11:50:00,411.71,412.1,411.67,412.0,11074.0,410.6024,410.9913,410.5625,410.8916,11074.0
2016-08-18 11:55:00,412.04,412.04,411.77,412.0,3263.0,410.9315,410.9315,410.6622,410.8916,3263.0
2016-08-18 12:00:00,412.0,412.06,411.13,411.6,7805.0,410.8916,410.9514,410.024,410.4927,7805.0
2016-08-18 12:05:00,411.5,411.88,411.5,411.7,3200.0,410.393,410.7719,410.393,410.5924,3200.0
2016-08-18 12:10:00,411.87,411.87,410.9,411.05,6402.0,410.762,410.762,409.7946,409.9442,6402.0
2016-08-18 12:15:00,410.96,410.99,410.45,410.46,1600.0,409.8544,409.8843,409.3458,409.3558,1600.0
2016-08-18 12:20:00,410.52,410.52,410.01,410.12,3062.0,409.4156,409.4156,408.907,409.0167,3062.0
2016-08-18 12:25:00,410.3,410.69,410.16,410.23,2300.0,409.1962,409.5851,409.0566,409.1264,2300.0
2016-08-18 12:30:00,409.95,410.07,409.56,409.56,3104.0,408.8471,408.9668,408.4582,408.4582,3104.0
2016-08-18 12:35:00,409.92,410.19,409.55,410.19,2259.0,408.8172,409.0865,408.4482,409.0865,2259.0
2016-08-18 12:40:00,410.19,410.64,409.98,410.09,842.0,409.0865,409.5353,408.877,408.9867,842.0
2016-08-18 12:45:00,410.53,410.58,410.52,410.57,800.0,409.4256,409.4754,409.4156,409.4655,800.0
2016-08-18 12:50:00,410.49,410.49,410.49,410.49,100.0,409.3857,409.3857,409.3857,409.3857,100.0
2016-08-18 12:55:00,410.49,410.52,410.2,410.23,2101.0,409.3857,409.4156,409.0965,409.1264,2101.0
2016-08-18 13:00:00,410.5,410.76,410.36,410.47,1995.0,409.3956,409.6549,409.256,409.3657,1995.0
2016-08-18 13:05:00,410.48,410.48,410.31,410.36,300.0,409.3757,409.3757,409.2062,409.256,300.0
2016-08-18 13:10:00,410.62,410.66,410.53,410.54,700.0,409.5153,409.5552,409.4256,409.4355,700.0
2016-08-18 13:15:00,410.29,410.61,410.28,410.6,1500.0,409.1862,409.5053,409.1762,409.4954,1500.0
2016-08-18 13:20:00,410.27,410.95,410.27,410.62,1000.0,409.1663,409.8444,409.1663,409.5153,1000.0
2016-08-18 13:25:00,410.61,411.0,410.61,411.0,1700.0,409.5053,409.8943,409.5053,409.8943,1700.0
2016-08-18 13:30:00,411.0,411.08,410.74,410.94,8721.0,409.8943,409.9741,409.635,409.8345,8721.0
2016-08-18 13:35:00,410.81,411.92,410.68,411.92,5573.0,409.7048,410.8118,409.5752,410.8118,5573.0
2016-08-18 13:40:00,411.83,411.83,410.97,411.43,5092.0,410.7221,410.7221,409.8644,410.3231,5092.0
2016-08-18 13:45:00,411.28,411.38,410.48,410.49,700.0,410.1735,410.2733,409.3757,409.3857,700.0
2016-08-18 13:50:00,410.15,411.42,410.01,411.1,2400.0,409.0466,410.3132,408.907,409.994,2400.0
2016-08-18 13:55:00,411.07,411.09,410.63,410.95,1700.0,409.9641,409.9841,409.5253,409.8444,1700.0
2016-08-18 14:00:00,411.31,411.31,410.62,410.62,1102.0,410.2035,410.2035,409.5153,409.5153,1102.0
2016-08-18 14:05:00,410.5,410.75,410.33,410.59,2000.0,409.3956,409.645,409.2261,409.4854,2000.0
2016-08-18 14:10:00,411.1,411.27,410.45,410.96,3420.0,409.994,410.1636,409.3458,409.8544,3420.0
2016-08-18 14:15:00,410.94,411.09,410.85,410.89,2967.0,409.8345,409.9841,409.7447,409.7846,2967.0
2016-08-18 14:20:00,411.0,411.0,410.54,410.69,700.0,409.8943,409.8943,409.4355,409.5851,700.0
2016-08-18 14:25:00,410.93,411.6,410.63,411.52,10084.0,409.8245,410.4927,409.5253,410.4129,10084.0
2016-08-18 14:30:00,411.2,411.83,411.19,411.29,4189.0,410.0938,410.7221,410.0838,410.1835,4189.0
2016-08-18 14:35:00,411.34,411.35,411.09,411.14,700.0,410.2334,410.2434,409.9841,410.0339,700.0
2016-08-18 14:40:00,411.14,411.14,411.01,411.06,1229.0,410.0339,410.0339,409.9043,409.9541,1229.0
2016-08-18 14:45:00,411.15,411.53,410.86,411.36,2100.0,410.0439,410.4229,409.7547,410.2533,2100.0
2016-08-18 14:50:00,411.64,411.64,411.4,411.4,300.0,410.5326,410.5326,410.2932,410.2932,300.0
2016-08-18 14:55:00,411.22,411.22,410.8,410.8,3567.0,410.1137,410.1137,409.6948,409.6948,3567.0
2016-08-18 15:00:00,411.13,411.2,410.65,410.77,2700.0,410.024,410.0938,409.5452,409.6649,2700.0
2016-08-18 15:05:00,411.04,411.26,410.95,411.02,3999.0,409.9342,410.1536,409.8444,409.9142,3999.0
2016-08-18 15:10:00,410.95,410.96,410.57,410.7,1611.0,409.8444,409.8544,409.4655,409.5951,1611.0
2016-08-18 15:15:00,410.72,410.9,410.64,410.81,1800.0,409.6151,409.7946,409.5353,409.7048,1800.0
2016-08-18 15:20:00,410.84,411.0,410.78,410.85,3710.0,409.7347,409.8943,409.6749,409.7447,3710.0
2016-08-18 15:25:00,410.99,410.99,410.36,410.36,2000.0,409.8843,409.8843,409.256,409.256,2000.0
2016-08-18 15:30:00,410.58,410.66,410.31,410.66,2065.0,409.4754,409.5552,409.2062,409.5552,2065.0
2016-08-18 15:35:00,410.66,410.79,410.53,410.61,2200.0,409.5552,409.6849,409.4256,409.5053,2200.0
2016-08-18 15:40:00,410.72,411.08,410.71,410.9,6210.0,409.6151,409.9741,409.6051,409.7946,6210.0
2016-08-18 15:45:00,410.79,410.79,410.01,410.02,4836.0,409.6849,409.6849,408.907,408.9169,4836.0
2016-08-18 15:50:00,410.13,410.5,410.06,410.5,6803.0,409.0266,409.3956,408.9568,409.3956,6803.0
2016-08-18 15:55:00,410.39,411.0,410.33,410.69,19213.0,409.2859,409.8943,409.2261,409.5851,19213.0
2016-08-19 09:30:00,409.34,410.34,409.34,409.92,24871.0,408.2388,409.2361,408.2388,408.8172,24871.0
2016-08-19 09:35:00,410.0,410.0,408.51,408.97,2100.0,408.897,408.897,407.411,407.8698,2100.0
2016-08-19 09:40:00,409.08,410.09,408.74,409.02,21455.0,407.9795,408.9867,407.6404,407.9196,21455.0
2016-08-19 09:45:00,408.51,408.51,406.77,407.34,15821.0,407.411,407.411,405.6757,406.2441,15821.0
2016-08-19 09:50:00,407.59,408.29,407.27,408.29,17167.0,406.4935,407.1916,406.1743,407.1916,17167.0
2016-08-19 09:55:00,408.27,409.54,408.0,408.31,13292.0,407.1716,408.4382,406.9024,407.2115,13292.0
2016-08-19 10:00:00,408.29,408.29,407.79,408.02,2002.0,407.1916,407.1916,406.6929,406.9223,2002.0
2016-08-19 10:05:00,408.0,408.0,407.22,407.34,3361.0,406.9024,406.9024,406.1245,406.2441,3361.0
2016-08-19 10:10:00,407.4,407.41,406.19,406.2,4159.0,406.304,406.314,405.0972,405.1072,4159.0
2016-08-19 10:15:00,406.4,406.5,405.73,406.33,3300.0,405.3067,405.4064,404.6385,405.2369,3300.0
2016-08-19 10:20:00,406.94,408.11,406.64,407.78,10625.0,405.8452,407.0121,405.546,406.683,10625.0
2016-08-19 10:25:00,407.75,408.07,407.43,408.07,5499.0,406.653,406.9722,406.3339,406.9722,5499.0
2016-08-19 10:30:00,408.08,408.78,407.96,407.96,6122.0,406.9822,407.6803,406.8625,406.8625,6122.0
2016-08-19 10:35:00,408.07,409.05,408.0,409.05,4088.0,406.9722,407.9495,406.9024,407.9495,4088.0
2016-08-19 10:40:00,409.05,409.84,409.05,409.49,19177.0,407.9495,408.7374,407.9495,408.3884,19177.0
2016-08-19 10:45:00,409.67,410.5,409.01,409.35,20119.0,408.5679,409.3956,407.9097,408.2487,20119.0
2016-08-19 10:50:00,409.68,410.04,409.54,409.57,3900.0,408.5779,408.9369,408.4382,408.4681,3900.0
2016-08-19 10:55:00,409.54,410.26,409.54,409.6,4600.0,408.4382,409.1563,408.4382,408.4981,4600.0
2016-08-19 11:00:00,409.5,409.79,408.78,409.01,5000.0,408.3983,408.6876,407.6803,407.9097,5000.0
2016-08-19 11:05:00,409.46,409.78,409.18,409.18,2878.0,408.3584,408.6776,408.0792,408.0792,2878.0
2016-08-19 11:10:00,409.43,409.51,408.88,409.15,6150.0,408.3285,408.4083,407.78,408.0493,6150.0
2016-08-19 11:15:00,409.04,409.4,408.53,408.9,3386.0,407.9396,408.2986,407.4309,407.7999,3386.0
2016-08-19 11:20:00,408.38,408.53,408.16,408.17,1100.0,407.2813,407.4309,407.0619,407.0719,1100.0
2016-08-19 11:25:00,408.33,408.59,408.2,408.2,1600.0,407.2315,407.4908,407.1018,407.1018,1600.0
2016-08-19 11:30:00,407.94,408.27,407.57,407.57,7800.0,406.8425,407.1716,406.4735,406.4735,7800.0
2016-08-19 11:35:00,407.62,408.35,407.37,408.35,1430.0,406.5234,407.2514,406.2741,407.2514,1430.0
2016-08-19 11:40:00,407.84,407.87,407.2,407.23,2000.0,406.7428,406.7727,406.1045,406.1344,2000.0
2016-08-19 11:45:00,407.15,407.65,407.1,407.6,2805.0,406.0547,406.5533,406.0048,406.5034,2805.0
2016-08-19 11:50:00,407.84,408.2,407.84,408.05,1000.0,406.7428,407.1018,406.7428,406.9522,1000.0
2016-08-19 11:55:00,408.45,408.45,407.6,408.45,7388.0,407.3512,407.3512,406.5034,407.3512,7388.0
2016-08-19 12:00:00,408.25,408.25,407.66,408.07,3104.0,407.1517,407.1517,406.5633,406.9722,3104.0
2016-08-19 12:05:00,408.07,408.11,407.55,407.55,1528.0,406.9722,407.0121,406.4536,406.4536,1528.0
2016-08-19 12:10:00,407.73,407.85,407.19,407.19,1816.0,406.6331,406.7528,406.0946,406.0946,1816.0
2016-08-19 12:15:00,407.34,407.34,406.68,406.71,2015.0,406.2441,406.2441,405.5859,405.6158,2015.0
2016-08-19 12:20:00,406.71,406.99,406.57,406.64,1902.0,405.6158,405.8951,405.4762,405.546,1902.0
2016-08-19 12:25:00,406.62,406.9,406.61,406.83,1700.0,405.5261,405.8053,405.5161,405.7355,1700.0
2016-08-19 12:30:00,406.67,406.89,406.5,406.82,1800.0,405.5759,405.7954,405.4064,405.7255,1800.0
2016-08-19 12:35:00,406.89,407.04,406.63,407.0,6722.0,405.7954,405.945,405.5361,405.9051,6722.0
2016-08-19 12:40:00,407.06,407.22,406.98,407.14,2051.0,405.9649,406.1245,405.8851,406.0447,2051.0
2016-08-19 12:45:00,407.13,407.47,406.5,406.7,10817.0,406.0347,406.3738,405.4064,405.6059,10817.0
2016-08-19 12:50:00,406.58,406.8,405.67,405.71,3908.0,405.4862,405.7056,404.5786,404.6185,3908.0
2016-08-19 12:55:00,405.6,405.8,405.06,405.57,5389.0,404.5088,404.7083,403.9703,404.4789,5389.0
2016-08-19 13:00:00,405.49,405.5,404.46,404.65,5093.0,404.3991,404.4091,403.3719,403.5614,5093.0
2016-08-19 13:05:00,404.66,405.64,404.51,405.06,9358.0,403.5714,404.5487,403.4218,403.9703,9358.0
2016-08-19 13:10:00,405.12,405.64,405.12,405.51,2000.0,404.0301,404.5487,404.0301,404.4191,2000.0
2016-08-19 13:15:00,405.52,405.52,405.27,405.28,705.0,404.429,404.429,404.1797,404.1897,705.0
2016-08-19 13:20:00,405.13,405.13,404.45,404.51,3800.0,404.0401,404.0401,403.3619,403.4218,3800.0
2016-08-19 13:25:00,404.3,404.81,404.15,404.48,2603.0,403.2123,403.721,403.0627,403.3918,2603.0
2016-08-19 13:30:00,404.73,404.73,403.58,403.58,4971.0,403.6412,403.6412,402.4943,402.4943,4971.0
2016-08-19 13:35:00,403.88,404.49,403.88,404.45,4608.0,402.7935,403.4018,402.7935,403.3619,4608.0
2016-08-19 13:40:00,404.48,405.83,404.29,404.37,29014.0,403.3918,404.7382,403.2024,403.2821,29014.0
2016-08-19 13:45:00,404.34,404.61,404.3,404.3,900.0,403.2522,403.5215,403.2123,403.2123,900.0
2016-08-19 13:50:00,404.4,404.66,403.81,404.16,6063.0,403.3121,403.5714,402.7236,403.0727,6063.0
2016-08-19 13:55:00,404.4,404.48,403.87,404.35,3300.0,403.3121,403.3918,402.7835,403.2622,3300.0
2016-08-19 14:00:00,404.27,404.79,404.19,404.51,5500.0,403.1824,403.701,403.1026,403.4218,5500.0
2016-08-19 14:05:00,404.55,404.76,404.3,404.3,5424.0,403.4617,403.6711,403.2123,403.2123,5424.0
2016-08-19 14:10:00,404.5,404.53,404.07,404.21,4580.0,403.4118,403.4417,402.9829,403.1226,4580.0
2016-08-19 14:15:00,404.06,404.83,403.98,404.75,2075.0,402.973,403.7409,402.8932,403.6611,2075.0
2016-08-19 14:20:00,404.92,404.97,404.31,404.45,1600.0,403.8307,403.8805,403.2223,403.3619,1600.0
2016-08-19 14:25:00,404.4,404.41,404.06,404.25,6201.0,403.3121,403.322,402.973,403.1625,6201.0
2016-08-19 14:30:00,404.15,404.48,403.84,404.17,4300.0,403.0627,403.3918,402.7536,403.0827,4300.0
2016-08-19 14:35:00,404.22,404.38,404.18,404.28,1600.0,403.1325,403.2921,403.0926,403.1924,1600.0
2016-08-19 14:40:00,404.44,405.23,404.43,404.92,3600.0,403.3519,404.1398,403.342,403.8307,3600.0
2016-08-19 14:45:00,404.93,404.94,404.68,404.73,2383.0,403.8406,403.8506,403.5913,403.6412,2383.0
2016-08-19 14:50:00,404.73,405.14,404.61,404.9,4683.0,403.6412,404.0501,403.5215,403.8107,4683.0
2016-08-19 14:55:00,404.96,405.07,404.54,404.54,1999.0,403.8705,403.9803,403.4517,403.4517,1999.0
2016-08-19 15:00:00,404.85,404.85,404.48,404.7,1065.0,403.7608,403.7608,403.3918,403.6112,1065.0
2016-08-19 15:05:00,404.79,404.79,404.4,404.5,2365.0,403.701,403.701,403.3121,403.4118,2365.0
2016-08-19 15:10:00,404.58,404.66,404.18,404.47,3818.0,403.4916,403.5714,403.0926,403.3819,3818.0
2016-08-19 15:15:00,404.4,404.6,404.4,404.6,2300.0,403.3121,403.5115,403.3121,403.5115,2300.0
2016-08-19 15:20:00,404.66,404.97,404.66,404.97,1700.0,403.5714,403.8805,403.5714,403.8805,1700.0
2016-08-19 15:25:00,404.95,405.17,404.91,405.14,7600.0,403.8606,404.08,403.8207,404.0501,7600.0
2016-08-19 15:30:00,405.23,405.44,405.04,405.39,3372.0,404.1398,404.3493,403.9503,404.2994,3372.0
2016-08-19 15:35:00,405.51,405.78,405.29,405.44,4600.0,404.4191,404.6883,404.1997,404.3493,4600.0
2016-08-19 15:40:00,405.45,405.48,405.02,405.12,6794.0,404.3592,404.3892,403.9304,404.0301,6794.0
2016-08-19 15:45:00,405.12,405.66,405.09,405.25,14777.0,404.0301,404.5687,404.0002,404.1598,14777.0
2016-08-19 15:50:00,405.2,405.46,405.0,405.09,23103.0,404.1099,404.3692,403.9104,404.0002,23103.0
2016-08-19 15:55:00,405.08,405.08,404.02,404.29,60405.0,403.9902,403.9902,402.9331,403.2024,60405.0
2016-08-22 09:30:00,406.81,409.1,405.1,408.93,24763.0,405.7156,407.9994,404.0102,407.8299,24763.0
2016-08-22 09:35:00,408.94,411.71,408.89,411.43,22100.0,407.8398,410.6024,407.79,410.3231,22100.0
2016-08-22 09:40:00,411.58,413.94,411.55,413.0,26091.0,410.4727,412.8264,410.4428,411.8889,26091.0
2016-08-22 09:45:00,412.8,413.51,411.89,411.89,19343.0,411.6895,412.3975,410.7819,410.7819,19343.0
2016-08-22 09:50:00,412.32,413.57,411.82,411.82,16139.0,411.2107,412.4574,410.7121,410.7121,16139.0
2016-08-22 09:55:00,411.85,413.33,411.85,412.72,6529.0,410.742,412.218,410.742,411.6097,6529.0
2016-08-22 10:00:00,413.0,413.3,412.62,413.0,9077.0,411.8889,412.1881,411.5099,411.8889,9077.0
2016-08-22 10:05:00,412.94,413.67,412.71,413.07,18295.0,411.8291,412.5571,411.5997,411.9587,18295.0
2016-08-22 10:10:00,413.2,414.1,412.83,414.1,9787.0,412.0884,412.986,411.7194,412.986,9787.0
2016-08-22 10:15:00,414.14,416.53,413.68,416.14,17473.0,413.0259,415.4094,412.5671,415.0205,17473.0
2016-08-22 10:20:00,416.2,419.1,416.05,419.03,21302.0,415.0803,417.9725,414.9307,417.9027,21302.0
2016-08-22 10:25:00,418.64,419.16,418.05,418.85,34444.0,417.5137,418.0323,416.9253,417.7232,34444.0
2016-08-22 10:30:00,418.71,419.1,418.36,418.82,15024.0,417.5836,417.9725,417.2345,417.6933,15024.0
2016-08-22 10:35:00,418.67,418.81,417.58,418.22,13000.0,417.5437,417.6833,416.4566,417.0949,13000.0
2016-08-22 10:40:00,418.1,418.1,417.1,417.53,10000.0,416.9752,416.9752,415.9779,416.4067,10000.0
2016-08-22 10:45:00,417.96,419.2,417.53,419.19,13433.0,416.8356,418.0722,416.4067,418.0623,13433.0
2016-08-22 10:50:00,418.91,419.38,418.72,419.31,8441.0,417.783,418.2518,417.5935,418.1819,8441.0
2016-08-22 10:55:00,419.12,420.07,419.1,419.5,20335.0,417.9925,418.9399,417.9725,418.3714,20335.0
2016-08-22 11:00:00,419.5,420.66,419.5,419.76,13417.0,418.3714,419.5283,418.3714,418.6307,13417.0
2016-08-22 11:05:00,419.79,419.79,419.03,419.43,6100.0,418.6607,418.6607,417.9027,418.3016,6100.0
2016-08-22 11:10:00,419.46,419.77,419.46,419.58,600.0,418.3315,418.6407,418.3315,418.4512,600.0
2016-08-22 11:15:00,419.65,419.7,417.1,417.84,19730.0,418.521,418.5709,415.9779,416.7159,19730.0
2016-08-22 11:20:00,417.98,418.26,416.17,417.0,9842.0,416.8555,417.1348,415.0504,415.8782,9842.0
2016-08-22 11:25:00,417.02,417.18,416.45,416.64,3419.0,415.8981,416.0577,415.3296,415.5191,3419.0
2016-08-22 11:30:00,416.44,416.83,416.07,416.77,3278.0,415.3197,415.7086,414.9507,415.6488,3278.0
2016-08-22 11:35:00,416.61,417.59,416.6,417.29,2100.0,415.4892,416.4666,415.4792,416.1674,2100.0
2016-08-22 11:40:00,417.5,418.82,417.49,418.82,6073.0,416.3768,417.6933,416.3668,417.6933,6073.0
2016-08-22 11:45:00,418.81,419.51,418.53,419.41,12659.0,417.6833,418.3814,417.404,418.2817,12659.0
2016-08-22 11:50:00,419.45,420.0,419.0,419.01,8185.0,418.3216,418.8701,417.8728,417.8828,8185.0
2016-08-22 11:55:00,419.04,419.32,418.86,419.32,2169.0,417.9127,418.1919,417.7332,418.1919,2169.0
2016-08-22 12:00:00,419.51,419.55,418.88,419.51,3155.0,418.3814,418.4213,417.7531,418.3814,3155.0
2016-08-22 12:05:00,419.57,419.93,419.43,419.54,2427.0,418.4412,418.8003,418.3016,418.4113,2427.0
2016-08-22 12:10:00,419.26,419.66,419.26,419.41,2100.0,418.1321,418.531,418.1321,418.2817,2100.0
2016-08-22 12:15:00,419.68,419.82,419.51,419.82,900.0,418.5509,418.6906,418.3814,418.6906,900.0
2016-08-22 12:20:00,419.86,420.95,419.65,420.74,7082.0,418.7305,419.8175,418.521,419.6081,7082.0
2016-08-22 12:25:00,420.96,422.3,420.96,421.4,13636.0,419.8275,421.1639,419.8275,420.2663,13636.0
2016-08-22 12:30:00,421.84,422.43,421.55,422.0,5271.0,420.7051,421.2936,420.4159,420.8647,5271.0
2016-08-22 12:35:00,422.0,422.46,421.91,422.22,11012.0,420.8647,421.3235,420.7749,421.0841,11012.0
2016-08-22 12:40:00,422.2,422.48,422.0,422.12,4743.0,421.0642,421.3434,420.8647,420.9844,4743.0
2016-08-22 12:45:00,422.07,422.07,421.03,421.05,8600.0,420.9345,420.9345,419.8973,419.9173,8600.0
2016-08-22 12:50:00,421.11,422.0,421.1,421.69,5965.0,419.9771,420.8647,419.9671,420.5555,5965.0
2016-08-22 12:55:00,421.75,422.06,421.35,421.6,8461.0,420.6154,420.9245,420.2165,420.4658,8461.0
2016-08-22 13:00:00,421.7,421.7,420.78,420.78,3167.0,420.5655,420.5655,419.648,419.648,3167.0
2016-08-22 13:05:00,420.37,421.16,420.3,420.94,6868.0,419.2391,420.027,419.1693,419.8076,6868.0
2016-08-22 13:10:00,420.39,421.01,420.3,420.91,2320.0,419.259,419.8774,419.1693,419.7776,2320.0
2016-08-22 13:15:00,421.18,421.9,421.07,421.1,5080.0,420.0469,420.765,419.9372,419.9671,5080.0
2016-08-22 13:20:00,421.39,421.46,419.52,419.61,3400.0,420.2563,420.3262,418.3914,418.4811,3400.0
2016-08-22 13:25:00,419.25,419.73,418.65,419.72,5005.0,418.1221,418.6008,417.5237,418.5908,5005.0
2016-08-22 13:30:00,419.43,419.46,418.65,419.11,3300.0,418.3016,418.3315,417.5237,417.9825,3300.0
2016-08-22 13:35:00,419.25,419.72,419.09,419.55,2752.0,418.1221,418.5908,417.9625,418.4213,2752.0
2016-08-22 13:40:00,419.58,420.0,419.07,420.0,8595.0,418.4512,418.8701,417.9426,418.8701,8595.0
2016-08-22 13:45:00,419.75,420.81,419.53,420.67,8379.0,418.6208,419.6779,418.4014,419.5383,8379.0
2016-08-22 13:50:00,420.65,420.65,419.51,419.77,2600.0,419.5183,419.5183,418.3814,418.6407,2600.0
2016-08-22 13:55:00,419.97,420.24,419.73,420.08,3300.0,418.8402,419.1094,418.6008,418.9499,3300.0
2016-08-22 14:00:00,420.25,420.99,419.99,420.22,7091.0,419.1194,419.8574,418.8601,419.0895,7091.0
2016-08-22 14:05:00,420.19,420.97,420.02,420.32,4415.0,419.0596,419.8375,418.89,419.1892,4415.0
2016-08-22 14:10:00,420.51,420.55,419.84,420.3,4138.0,419.3787,419.4186,418.7105,419.1693,4138.0
2016-08-22 14:15:00,420.33,420.48,419.46,419.81,5340.0,419.1992,419.3488,418.3315,418.6806,5340.0
2016-08-22 14:20:00,419.94,420.07,419.58,419.77,4712.0,418.8102,418.9399,418.4512,418.6407,4712.0
2016-08-22 14:25:00,419.77,419.77,418.69,418.7,8500.0,418.6407,418.6407,417.5636,417.5736,8500.0
2016-08-22 14:30:00,418.65,418.9,418.22,418.88,5235.0,417.5237,417.773,417.0949,417.7531,5235.0
2016-08-22 14:35:00,418.88,419.17,418.76,419.1,5016.0,417.7531,418.0423,417.6334,417.9725,5016.0
2016-08-22 14:40:00,418.91,419.27,418.61,419.27,4161.0,417.783,418.1421,417.4838,418.1421,4161.0
2016-08-22 14:45:00,419.32,419.45,418.62,418.62,4000.0,418.1919,418.3216,417.4938,417.4938,4000.0
2016-08-22 14:50:00,418.63,418.67,417.89,417.89,1900.0,417.5038,417.5437,416.7658,416.7658,1900.0
2016-08-22 14:55:00,418.2,418.2,417.52,417.9,5055.0,417.0749,417.0749,416.3968,416.7757,5055.0
2016-08-22 15:00:00,418.0,418.7,418.0,418.7,2700.0,416.8755,417.5736,416.8755,417.5736,2700.0
2016-08-22 15:05:00,418.7,419.02,418.47,418.57,7600.0,417.5736,417.8927,417.3442,417.4439,7600.0
2016-08-22 15:10:00,418.45,418.49,418.01,418.35,4868.0,417.3243,417.3642,416.8854,417.2245,4868.0
2016-08-22 15:15:00,418.31,418.33,418.03,418.15,5901.0,417.1846,417.2046,416.9054,417.0251,5901.0
2016-08-22 15:20:00,418.3,418.31,418.01,418.08,4208.0,417.1747,417.1846,416.8854,416.9553,4208.0
2016-08-22 15:25:00,418.17,418.94,418.17,418.94,6400.0,417.045,417.8129,417.045,417.8129,6400.0
2016-08-22 15:30:00,418.64,418.9,418.32,418.55,11817.0,417.5137,417.773,417.1946,417.424,11817.0
2016-08-22 15:35:00,418.52,418.53,417.81,417.81,9360.0,417.3941,417.404,416.686,416.686,9360.0
2016-08-22 15:40:00,417.83,418.58,417.83,418.43,6685.0,416.7059,417.4539,416.7059,417.3043,6685.0
2016-08-22 15:45:00,418.4,418.67,417.88,417.88,11824.0,417.2744,417.5437,416.7558,416.7558,11824.0
2016-08-22 15:50:00,418.18,418.46,417.84,418.4,28382.0,417.055,417.3342,416.7159,417.2744,28382.0
2016-08-22 15:55:00,418.37,418.79,418.03,418.61,30112.0,417.2445,417.6633,416.9054,417.4838,30112.0
2016-08-23 09:30:00,420.15,422.6,419.41,420.37,10167.0,419.0197,421.4631,418.2817,419.2391,10167.0
2016-08-23 09:35:00,421.23,421.23,418.36,418.66,13494.0,420.0968,420.0968,417.2345,417.5337,13494.0
2016-08-23 09:40:00,420.19,421.3,419.4,419.4,5150.0,419.0596,420.1666,418.2717,418.2717,5150.0
2016-08-23 09:45:00,420.96,420.97,420.12,420.12,2000.0,419.8275,419.8375,418.9898,418.9898,2000.0
2016-08-23 09:50:00,420.98,422.15,420.58,421.58,2564.0,419.8475,421.0143,419.4485,420.4458,2564.0
2016-08-23 09:55:00,421.99,422.48,421.46,422.24,5300.0,420.8547,421.3434,420.3262,421.1041,5300.0
2016-08-23 10:00:00,422.02,422.71,421.53,422.43,18026.0,420.8847,421.5728,420.396,421.2936,18026.0
2016-08-23 10:05:00,422.46,423.47,422.46,423.25,3527.0,421.3235,422.3308,421.3235,422.1113,3527.0
2016-08-23 10:10:00,423.37,424.43,423.37,424.06,3090.0,422.231,423.2882,422.231,422.9192,3090.0
2016-08-23 10:15:00,424.41,424.79,423.76,424.13,12464.0,423.2682,423.6472,422.62,422.989,12464.0
2016-08-23 10:20:00,424.06,424.81,424.02,424.6,10821.0,422.9192,423.6671,422.8793,423.4577,10821.0
2016-08-23 10:25:00,424.68,425.0,423.0,423.39,4535.0,423.5375,423.8566,421.862,422.251,4535.0
2016-08-23 10:30:00,423.41,424.27,423.05,423.95,2757.0,422.2709,423.1286,421.9119,422.8095,2757.0
2016-08-23 10:35:00,423.63,424.3,423.09,423.68,7728.0,422.4903,423.1585,421.9518,422.5402,7728.0
2016-08-23 10:40:00,423.49,424.17,423.23,423.44,2900.0,422.3507,423.0289,422.0914,422.3008,2900.0
2016-08-23 10:45:00,423.14,423.75,423.12,423.27,1443.0,422.0016,422.61,421.9817,422.1313,1443.0
2016-08-23 10:50:00,423.44,423.44,423.23,423.23,600.0,422.3008,422.3008,422.0914,422.0914,600.0
2016-08-23 10:55:00,423.07,423.27,422.38,423.1,4371.0,421.9318,422.1313,421.2437,421.9617,4371.0
2016-08-23 11:00:00,422.98,423.31,422.98,423.05,2514.0,421.8421,422.1712,421.8421,421.9119,2514.0
2016-08-23 11:05:00,422.71,423.22,422.07,422.08,1800.0,421.5728,422.0814,420.9345,420.9445,1800.0
2016-08-23 11:10:00,422.65,422.65,421.48,421.65,1800.0,421.513,421.513,420.3461,420.5156,1800.0
2016-08-23 11:15:00,421.51,421.89,421.27,421.84,1187.0,420.376,420.755,420.1367,420.7051,1187.0
2016-08-23 11:20:00,421.49,422.49,421.2,422.41,3306.0,420.3561,421.3534,420.0669,421.2736,3306.0
2016-08-23 11:25:00,422.34,422.45,421.66,421.66,3300.0,421.2038,421.3135,420.5256,420.5256,3300.0
2016-08-23 11:30:00,421.64,422.29,421.64,422.29,2400.0,420.5057,421.1539,420.5057,421.1539,2400.0
2016-08-23 11:35:00,422.53,422.82,422.24,422.71,4863.0,421.3933,421.6825,421.1041,421.5728,4863.0
2016-08-23 11:40:00,422.69,423.01,422.44,422.63,2075.0,421.5529,421.872,421.3035,421.493,2075.0
2016-08-23 11:45:00,422.5,422.85,422.5,422.85,300.0,421.3634,421.7124,421.3634,421.7124,300.0
2016-08-23 11:50:00,422.01,422.01,421.0,421.01,3114.0,420.8747,420.8747,419.8674,419.8774,3114.0
2016-08-23 11:55:00,421.49,421.49,420.73,420.85,5824.0,420.3561,420.3561,419.5981,419.7178,5824.0
2016-08-23 12:00:00,420.85,421.2,420.18,420.18,1400.0,419.7178,420.0669,419.0496,419.0496,1400.0
2016-08-23 12:05:00,420.48,420.51,419.57,419.58,1795.0,419.3488,419.3787,418.4412,418.4512,1795.0
2016-08-23 12:10:00,418.88,420.27,418.88,420.27,2485.0,417.7531,419.1394,417.7531,419.1394,2485.0
2016-08-23 12:15:00,420.19,420.23,419.75,420.12,2000.0,419.0596,419.0995,418.6208,418.9898,2000.0
2016-08-23 12:20:00,420.4,420.68,420.35,420.68,1700.0,419.269,419.5483,419.2191,419.5483,1700.0
2016-08-23 12:25:00,420.59,420.59,419.79,420.0,1400.0,419.4585,419.4585,418.6607,418.8701,1400.0
2016-08-23 12:30:00,419.64,420.34,419.4,420.14,2300.0,418.5111,419.2092,418.2717,419.0097,2300.0
2016-08-23 12:35:00,419.93,420.22,419.78,420.16,1318.0,418.8003,419.0895,418.6507,419.0297,1318.0
2016-08-23 12:40:00,420.17,420.17,419.74,419.81,1400.0,419.0396,419.0396,418.6108,418.6806,1400.0
2016-08-23 12:45:00,420.02,420.75,420.01,420.39,3100.0,418.89,419.6181,418.8801,419.259,3100.0
2016-08-23 12:50:00,420.53,421.24,420.53,421.1,9122.0,419.3987,420.1068,419.3987,419.9671,9122.0
2016-08-23 12:55:00,420.94,421.22,420.38,421.22,3100.0,419.8076,420.0868,419.2491,420.0868,3100.0
2016-08-23 13:00:00,421.46,421.47,420.09,420.88,2640.0,420.3262,420.3361,418.9598,419.7477,2640.0
2016-08-23 13:05:00,421.18,421.19,420.48,420.51,900.0,420.0469,420.0569,419.3488,419.3787,900.0
2016-08-23 13:10:00,420.67,421.52,420.67,421.31,5300.0,419.5383,420.386,419.5383,420.1766,5300.0
2016-08-23 13:15:00,421.51,421.56,421.06,421.3,2400.0,420.376,420.4259,419.9272,420.1666,2400.0
2016-08-23 13:20:00,421.7,421.94,421.37,421.57,4800.0,420.5655,420.8049,420.2364,420.4359,4800.0
2016-08-23 13:25:00,421.47,421.93,421.47,421.73,4200.0,420.3361,420.7949,420.3361,420.5954,4200.0
2016-08-23 13:30:00,421.9,422.02,421.2,421.51,16317.0,420.765,420.8847,420.0669,420.376,16317.0
2016-08-23 13:35:00,421.85,421.85,421.56,421.62,800.0,420.7151,420.7151,420.4259,420.4857,800.0
2016-08-23 13:40:00,421.08,421.22,420.44,420.79,2383.0,419.9472,420.0868,419.3089,419.658,2383.0
2016-08-23 13:45:00,420.59,421.12,420.2,421.12,2756.0,419.4585,419.9871,419.0695,419.9871,2756.0
2016-08-23 13:50:00,420.96,421.38,420.64,420.88,1164.0,419.8275,420.2464,419.5084,419.7477,1164.0
2016-08-23 13:55:00,420.75,420.75,420.18,420.18,500.0,419.6181,419.6181,419.0496,419.0496,500.0
2016-08-23 14:00:00,420.29,420.39,420.05,420.12,2680.0,419.1593,419.259,418.92,418.9898,2680.0
2016-08-23 14:05:00,420.0,420.41,420.0,420.3,1850.0,418.8701,419.279,418.8701,419.1693,1850.0
2016-08-23 14:10:00,420.56,421.06,420.55,420.68,600.0,419.4286,419.9272,419.4186,419.5483,600.0
2016-08-23 14:15:00,420.8,420.8,420.56,420.56,200.0,419.6679,419.6679,419.4286,419.4286,200.0
2016-08-23 14:20:00,420.57,420.63,420.32,420.48,1500.0,419.4386,419.4984,419.1892,419.3488,1500.0
2016-08-23 14:25:00,420.29,420.47,420.29,420.44,869.0,419.1593,419.3388,419.1593,419.3089,869.0
2016-08-23 14:30:00,420.17,420.52,420.03,420.03,1500.0,419.0396,419.3887,418.9,418.9,1500.0
2016-08-23 14:35:00,420.01,421.19,420.01,420.58,4910.0,418.8801,420.0569,418.8801,419.4485,4910.0
2016-08-23 14:40:00,420.93,421.46,420.49,420.95,5136.0,419.7976,420.3262,419.3588,419.8175,5136.0
2016-08-23 14:45:00,420.81,420.84,420.54,420.54,600.0,419.6779,419.7078,419.4086,419.4086,600.0
2016-08-23 14:50:00,420.75,421.39,420.66,421.39,4202.0,419.6181,420.2563,419.5283,420.2563,4202.0
2016-08-23 14:55:00,421.28,421.55,421.21,421.55,1700.0,420.1466,420.4159,420.0768,420.4159,1700.0
2016-08-23 15:00:00,421.44,421.58,420.81,421.58,2696.0,420.3062,420.4458,419.6779,420.4458,2696.0
2016-08-23 15:05:00,421.2,421.24,421.08,421.08,1000.0,420.0669,420.1068,419.9472,419.9472,1000.0
2016-08-23 15:10:00,421.0,421.01,420.88,420.88,500.0,419.8674,419.8774,419.7477,419.7477,500.0
2016-08-23 15:15:00,420.88,421.07,420.58,421.02,500.0,419.7477,419.9372,419.4485,419.8873,500.0
2016-08-23 15:20:00,421.02,421.15,420.73,420.89,6320.0,419.8873,420.017,419.5981,419.7577,6320.0
2016-08-23 15:25:00,420.98,421.09,420.8,420.97,3450.0,419.8475,419.9572,419.6679,419.8375,3450.0
2016-08-23 15:30:00,420.86,421.18,420.78,421.06,3068.0,419.7278,420.0469,419.648,419.9272,3068.0
2016-08-23 15:35:00,421.0,421.16,420.89,420.98,8481.0,419.8674,420.027,419.7577,419.8475,8481.0
2016-08-23 15:40:00,421.13,421.31,420.88,420.92,5387.0,419.997,420.1766,419.7477,419.7876,5387.0
2016-08-23 15:45:00,420.9,421.22,420.8,420.97,4934.0,419.7677,420.0868,419.6679,419.8375,4934.0
2016-08-23 15:50:00,420.96,421.23,420.89,420.9,5109.0,419.8275,420.0968,419.7577,419.7677,5109.0
2016-08-23 15:55:00,420.85,421.32,420.43,420.6,24577.0,419.7178,420.1865,419.2989,419.4685,24577.0
2016-08-24 09:30:00,419.61,419.88,418.54,419.88,4479.0,418.4811,418.7504,417.414,418.7504,4479.0
2016-08-24 09:35:00,420.75,422.84,420.64,422.84,1500.0,419.6181,421.7024,419.5084,421.7024,1500.0
2016-08-24 09:40:00,422.5,423.98,422.43,423.71,3846.0,421.3634,422.8394,421.2936,422.5701,3846.0
2016-08-24 09:45:00,423.72,423.72,422.17,422.92,4460.0,422.5801,422.5801,421.0342,421.7822,4460.0
2016-08-24 09:50:00,422.27,422.75,421.89,422.75,900.0,421.134,421.6127,420.755,421.6127,900.0
2016-08-24 09:55:00,422.59,423.99,422.58,423.19,2250.0,421.4531,422.8494,421.4431,422.0515,2250.0
2016-08-24 10:00:00,423.23,424.9,423.23,423.58,7547.0,422.0914,423.7569,422.0914,422.4405,7547.0
2016-08-24 10:05:00,423.9,423.98,423.0,423.48,1550.0,422.7596,422.8394,421.862,422.3407,1550.0
2016-08-24 10:10:00,423.6,423.91,423.09,423.91,2818.0,422.4604,422.7696,421.9518,422.7696,2818.0
2016-08-24 10:15:00,423.4,423.86,422.32,423.26,6949.0,422.2609,422.7197,421.1838,422.1213,6949.0
2016-08-24 10:20:00,423.55,423.66,423.22,423.66,1350.0,422.4105,422.5202,422.0814,422.5202,1350.0
2016-08-24 10:25:00,423.66,424.28,423.66,424.28,2225.0,422.5202,423.1386,422.5202,423.1386,2225.0
2016-08-24 10:30:00,424.08,424.17,423.48,424.17,2215.0,422.9391,423.0289,422.3407,423.0289,2215.0
2016-08-24 10:35:00,424.41,424.95,424.08,424.08,3542.0,423.2682,423.8068,422.9391,422.9391,3542.0
2016-08-24 10:40:00,423.77,424.18,423.23,423.63,3853.0,422.6299,423.0388,422.0914,422.4903,3853.0
2016-08-24 10:45:00,423.71,423.96,423.0,423.96,2100.0,422.5701,422.8194,421.862,422.8194,2100.0
2016-08-24 10:50:00,423.87,423.96,423.74,423.75,550.0,422.7297,422.8194,422.6,422.61,550.0
2016-08-24 10:55:00,423.91,424.2,423.88,424.09,1325.0,422.7696,423.0588,422.7396,422.9491,1325.0
2016-08-24 11:00:00,423.95,424.02,423.4,423.67,3122.0,422.8095,422.8793,422.2609,422.5302,3122.0
2016-08-24 11:05:00,423.63,424.13,423.63,424.08,1100.0,422.4903,422.989,422.4903,422.9391,1100.0
2016-08-24 11:10:00,424.19,424.5,423.89,424.5,2724.0,423.0488,423.358,422.7496,423.358,2724.0
2016-08-24 11:15:00,424.5,424.8,424.26,424.52,2063.0,423.358,423.6572,423.1186,423.3779,2063.0
2016-08-24 11:20:00,423.67,423.68,423.09,423.32,2287.0,422.5302,422.5402,421.9518,422.1812,2287.0
2016-08-24 11:25:00,423.22,424.51,423.05,424.32,2283.0,422.0814,423.368,421.9119,423.1785,2283.0
2016-08-24 11:30:00,424.03,424.36,423.78,424.05,1900.0,422.8892,423.2184,422.6399,422.9092,1900.0
2016-08-24 11:35:00,424.1,424.1,423.46,423.71,2698.0,422.9591,422.9591,422.3208,422.5701,2698.0
2016-08-24 11:40:00,423.78,423.78,421.38,421.8,7354.0,422.6399,422.6399,420.2464,420.6652,7354.0
2016-08-24 11:45:00,422.49,423.33,422.49,423.31,1700.0,421.3534,422.1911,421.3534,422.1712,1700.0
2016-08-24 11:50:00,423.0,423.01,422.49,422.6,2374.0,421.862,421.872,421.3534,421.4631,2374.0
2016-08-24 11:55:00,422.43,423.38,422.39,423.08,1502.0,421.2936,422.241,421.2537,421.9418,1502.0
2016-08-24 12:00:00,422.67,422.96,422.6,422.96,3700.0,421.5329,421.8221,421.4631,421.8221,3700.0
2016-08-24 12:05:00,423.73,424.0,423.47,423.47,5223.0,422.5901,422.8593,422.3308,422.3308,5223.0
2016-08-24 12:10:00,423.33,423.91,423.22,423.91,3400.0,422.1911,422.7696,422.0814,422.7696,3400.0
2016-08-24 12:15:00,423.88,423.88,423.23,423.23,500.0,422.7396,422.7396,422.0914,422.0914,500.0
2016-08-24 12:20:00,423.03,423.03,422.79,422.79,600.0,421.8919,421.8919,421.6526,421.6526,600.0
2016-08-24 12:25:00,422.79,422.79,422.79,422.79,0.0,421.6526,421.6526,421.6526,421.6526,0.0
2016-08-24 12:30:00,422.39,422.67,422.35,422.35,1278.0,421.2537,421.5329,421.2138,421.2138,1278.0
2016-08-24 12:35:00,422.31,422.32,422.14,422.31,400.0,421.1739,421.1838,421.0043,421.1739,400.0
2016-08-24 12:40:00,422.18,422.39,421.97,422.39,2978.0,421.0442,421.2537,420.8348,421.2537,2978.0
2016-08-24 12:45:00,422.13,422.38,422.06,422.31,1200.0,420.9944,421.2437,420.9245,421.1739,1200.0
2016-08-24 12:50:00,422.43,422.43,422.26,422.27,1117.0,421.2936,421.2936,421.124,421.134,1117.0
2016-08-24 12:55:00,422.81,422.93,422.24,422.93,815.0,421.6725,421.7922,421.1041,421.7922,815.0
2016-08-24 13:00:00,422.37,422.41,421.89,421.89,800.0,421.2337,421.2736,420.755,420.755,800.0
2016-08-24 13:05:00,421.8,422.49,421.8,422.49,900.0,420.6652,421.3534,420.6652,421.3534,900.0
2016-08-24 13:10:00,422.0,422.09,421.19,421.41,1015.0,420.8647,420.9545,420.0569,420.2763,1015.0
2016-08-24 13:15:00,421.04,421.19,420.99,421.0,400.0,419.9073,420.0569,419.8574,419.8674,400.0
2016-08-24 13:20:00,421.12,421.15,420.71,420.72,2385.0,419.9871,420.017,419.5782,419.5882,2385.0
2016-08-24 13:25:00,420.22,420.61,420.22,420.61,900.0,419.0895,419.4784,419.0895,419.4784,900.0
2016-08-24 13:30:00,420.49,420.49,420.35,420.35,600.0,419.3588,419.3588,419.2191,419.2191,600.0
2016-08-24 13:35:00,420.35,420.36,419.76,419.91,1600.0,419.2191,419.2291,418.6307,418.7803,1600.0
2016-08-24 13:40:00,419.78,419.78,419.07,419.07,1700.0,418.6507,418.6507,417.9426,417.9426,1700.0
2016-08-24 13:45:00,419.0,419.28,418.15,418.25,3630.0,417.8728,418.152,417.0251,417.1248,3630.0
2016-08-24 13:50:00,418.0,418.06,417.32,417.49,3400.0,416.8755,416.9353,416.1973,416.3668,3400.0
2016-08-24 13:55:00,417.29,417.59,416.38,416.38,5375.0,416.1674,416.4666,415.2598,415.2598,5375.0
2016-08-24 14:00:00,416.71,416.78,414.52,414.53,9703.0,415.5889,415.6588,413.4048,413.4148,9703.0
2016-08-24 14:05:00,414.28,414.43,412.54,413.95,11487.0,413.1655,413.3151,411.4302,412.8364,11487.0
2016-08-24 14:10:00,413.84,415.01,413.54,414.55,11460.0,412.7267,413.8935,412.4275,413.4347,11460.0
2016-08-24 14:15:00,414.34,414.37,412.75,412.76,6985.0,413.2253,413.2552,411.6396,411.6496,6985.0
2016-08-24 14:20:00,413.01,413.03,410.01,410.52,9986.0,411.8989,411.9188,408.907,409.4156,9986.0
2016-08-24 14:25:00,410.8,412.52,410.27,410.8,10422.0,409.6948,411.4102,409.1663,409.6948,10422.0
2016-08-24 14:30:00,410.52,412.22,410.22,412.22,9394.0,409.4156,411.111,409.1164,411.111,9394.0
2016-08-24 14:35:00,412.34,412.35,411.05,411.1,5316.0,411.2307,411.2407,409.9442,409.994,5316.0
2016-08-24 14:40:00,411.11,411.23,410.03,410.48,7659.0,410.004,410.1237,408.9269,409.3757,7659.0
2016-08-24 14:45:00,410.49,411.16,409.31,409.31,8555.0,409.3857,410.0539,408.2088,408.2088,8555.0
2016-08-24 14:50:00,409.49,410.39,408.48,409.6,5384.0,408.3884,409.2859,407.3811,408.4981,5384.0
2016-08-24 14:55:00,409.5,411.22,409.47,411.19,9100.0,408.3983,410.1137,408.3684,410.0838,9100.0
2016-08-24 15:00:00,410.88,411.09,410.3,410.3,5232.0,409.7746,409.9841,409.1962,409.1962,5232.0
2016-08-24 15:05:00,410.49,410.49,406.05,407.22,17468.0,409.3857,409.3857,404.9576,406.1245,17468.0
2016-08-24 15:10:00,406.04,407.19,405.57,406.67,10035.0,404.9476,406.0946,404.4789,405.5759,10035.0
2016-08-24 15:15:00,406.61,406.7,405.35,405.69,9778.0,405.5161,405.6059,404.2595,404.5986,9778.0
2016-08-24 15:20:00,405.62,406.6,405.51,406.37,10365.0,404.5288,405.5061,404.4191,405.2768,10365.0
2016-08-24 15:25:00,406.67,407.09,406.01,406.09,13369.0,405.5759,405.9948,404.9177,404.9975,13369.0
2016-08-24 15:30:00,405.9,407.11,405.9,407.04,6254.0,404.808,406.0148,404.808,405.945,6254.0
2016-08-24 15:35:00,406.59,406.63,405.19,405.31,9396.0,405.4962,405.5361,404.0999,404.2196,9396.0
2016-08-24 15:40:00,405.91,406.2,405.2,405.4,16224.0,404.818,405.1072,404.1099,404.3094,16224.0
2016-08-24 15:45:00,405.0,405.57,403.96,404.51,16588.0,403.9104,404.4789,402.8732,403.4218,16588.0
2016-08-24 15:50:00,403.93,405.25,403.5,404.83,23498.0,402.8433,404.1598,402.4145,403.7409,23498.0
2016-08-24 15:55:00,404.84,405.42,404.29,405.27,40429.0,403.7509,404.3293,403.2024,404.1797,40429.0
2016-08-25 09:30:00,404.97,406.53,403.01,403.5,6911.0,403.8805,405.4363,401.9258,402.4145,6911.0
2016-08-25 09:35:00,403.94,407.15,403.42,407.15,8007.0,402.8533,406.0547,402.3347,406.0547,8007.0
2016-08-25 09:40:00,407.24,409.96,406.55,409.81,25134.0,406.1444,408.8571,405.4563,408.7075,25134.0
2016-08-25 09:45:00,409.81,410.18,407.63,408.07,9399.0,408.7075,409.0765,406.5334,406.9722,9399.0
2016-08-25 09:50:00,408.13,408.33,404.59,404.83,6721.0,407.032,407.2315,403.5015,403.7409,6721.0
2016-08-25 09:55:00,405.15,407.14,405.15,407.07,2400.0,404.06,406.0447,404.06,405.9749,2400.0
2016-08-25 10:00:00,407.73,409.6,407.14,409.47,8820.0,406.6331,408.4981,406.0447,408.3684,8820.0
2016-08-25 10:05:00,409.65,409.65,408.73,409.23,4544.0,408.5479,408.5479,407.6304,408.1291,4544.0
2016-08-25 10:10:00,408.7,409.13,407.7,407.7,1800.0,407.6005,408.0293,406.6032,406.6032,1800.0
2016-08-25 10:15:00,408.28,408.62,407.38,407.38,1850.0,407.1816,407.5207,406.284,406.284,1850.0
2016-08-25 10:20:00,407.11,410.87,407.11,410.5,6731.0,406.0148,409.7646,406.0148,409.3956,6731.0
2016-08-25 10:25:00,410.14,410.87,409.6,409.6,2960.0,409.0366,409.7646,408.4981,408.4981,2960.0
2016-08-25 10:30:00,409.92,410.74,409.56,410.32,3991.0,408.8172,409.635,408.4582,409.2161,3991.0
2016-08-25 10:35:00,410.47,410.48,409.05,409.07,5580.0,409.3657,409.3757,407.9495,407.9695,5580.0
2016-08-25 10:40:00,409.81,409.92,408.89,409.92,4527.0,408.7075,408.8172,407.79,408.8172,4527.0
2016-08-25 10:45:00,409.98,410.52,409.01,410.52,2192.0,408.877,409.4156,407.9097,409.4156,2192.0
2016-08-25 10:50:00,410.13,410.15,409.04,409.29,1973.0,409.0266,409.0466,407.9396,408.1889,1973.0
2016-08-25 10:55:00,408.62,408.67,407.42,408.01,2930.0,407.5207,407.5706,406.3239,406.9123,2930.0
2016-08-25 11:00:00,408.35,409.73,407.91,409.73,11950.0,407.2514,408.6277,406.8126,408.6277,11950.0
2016-08-25 11:05:00,408.93,409.42,408.75,409.23,2500.0,407.8299,408.3186,407.6504,408.1291,2500.0
2016-08-25 11:10:00,409.34,409.7,409.03,409.42,4494.0,408.2388,408.5978,407.9296,408.3186,4494.0
2016-08-25 11:15:00,409.93,410.7,409.71,410.29,5582.0,408.8272,409.5951,408.6078,409.1862,5582.0
2016-08-25 11:20:00,409.94,410.66,409.94,410.4,2300.0,408.8372,409.5552,408.8372,409.2959,2300.0
2016-08-25 11:25:00,410.16,410.17,408.29,409.02,3059.0,409.0566,409.0665,407.1916,407.9196,3059.0
2016-08-25 11:30:00,408.91,410.27,408.91,410.08,1313.0,407.8099,409.1663,407.8099,408.9768,1313.0
2016-08-25 11:35:00,409.02,409.63,409.02,409.2,300.0,407.9196,408.528,407.9196,408.0991,300.0
2016-08-25 11:40:00,409.5,409.51,408.15,408.65,5929.0,408.3983,408.4083,407.052,407.5506,5929.0
2016-08-25 11:45:00,409.15,409.47,409.14,409.46,400.0,408.0493,408.3684,408.0393,408.3584,400.0
2016-08-25 11:50:00,409.76,410.51,409.65,410.0,5625.0,408.6576,409.4056,408.5479,408.897,5625.0
2016-08-25 11:55:00,410.25,410.5,409.9,410.49,9600.0,409.1463,409.3956,408.7973,409.3857,9600.0
2016-08-25 12:00:00,410.35,410.88,410.0,410.27,7359.0,409.246,409.7746,408.897,409.1663,7359.0
2016-08-25 12:05:00,410.27,410.37,408.94,408.94,9828.0,409.1663,409.266,407.8398,407.8398,9828.0
2016-08-25 12:10:00,408.38,408.9,408.38,408.87,1050.0,407.2813,407.7999,407.2813,407.77,1050.0
2016-08-25 12:15:00,408.45,409.1,407.78,408.32,16719.0,407.3512,407.9994,406.683,407.2215,16719.0
2016-08-25 12:20:00,408.37,409.21,408.2,409.21,6808.0,407.2714,408.1091,407.1018,408.1091,6808.0
2016-08-25 12:25:00,408.75,408.76,408.37,408.38,600.0,407.6504,407.6603,407.2714,407.2813,600.0
2016-08-25 12:30:00,408.56,408.59,408.0,408.57,2701.0,407.4609,407.4908,406.9024,407.4708,2701.0
2016-08-25 12:35:00,408.58,408.71,408.58,408.71,452.0,407.4808,407.6105,407.4808,407.6105,452.0
2016-08-25 12:40:00,408.66,408.71,408.66,408.71,200.0,407.5606,407.6105,407.5606,407.6105,200.0
2016-08-25 12:45:00,408.76,408.8,407.65,407.96,16429.0,407.6603,407.7002,406.5533,406.8625,16429.0
2016-08-25 12:50:00,407.7,408.04,406.94,407.03,11550.0,406.6032,406.9423,405.8452,405.935,11550.0
2016-08-25 12:55:00,406.85,407.75,406.38,407.58,9435.0,405.7555,406.653,405.2867,406.4835,9435.0
2016-08-25 13:00:00,407.58,407.58,407.05,407.05,1100.0,406.4835,406.4835,405.9549,405.9549,1100.0
2016-08-25 13:05:00,407.0,407.0,406.28,406.63,3220.0,405.9051,405.9051,405.187,405.5361,3220.0
2016-08-25 13:10:00,406.66,406.83,406.16,406.31,4397.0,405.566,405.7355,405.0673,405.2169,4397.0
2016-08-25 13:15:00,406.0,406.0,405.48,405.48,647.0,404.9078,404.9078,404.3892,404.3892,647.0
2016-08-25 13:20:00,405.36,405.98,405.1,405.71,2593.0,404.2695,404.8878,404.0102,404.6185,2593.0
2016-08-25 13:25:00,405.51,406.0,405.11,406.0,3935.0,404.4191,404.9078,404.0201,404.9078,3935.0
2016-08-25 13:30:00,406.27,406.67,405.7,405.76,5102.0,405.177,405.5759,404.6086,404.6684,5102.0
2016-08-25 13:35:00,405.4,405.4,404.29,404.35,1335.0,404.3094,404.3094,403.2024,403.2622,1335.0
2016-08-25 13:40:00,403.92,404.17,403.22,403.58,4330.0,402.8333,403.0827,402.1352,402.4943,4330.0
2016-08-25 13:45:00,403.55,404.05,402.0,402.15,13964.0,402.4643,402.963,400.9185,401.0681,13964.0
2016-08-25 13:50:00,402.37,402.37,401.0,401.83,8467.0,401.2875,401.2875,399.9212,400.749,8467.0
2016-08-25 13:55:00,402.14,402.92,402.14,402.56,1800.0,401.0581,401.836,401.0581,401.477,1800.0
2016-08-25 14:00:00,403.03,403.06,402.4,402.81,6300.0,401.9457,401.9757,401.3174,401.7263,6300.0
2016-08-25 14:05:00,402.95,402.95,401.08,401.08,11868.0,401.866,401.866,400.001,400.001,11868.0
2016-08-25 14:10:00,401.92,402.4,401.46,402.4,1675.0,400.8387,401.3174,400.38,401.3174,1675.0
2016-08-25 14:15:00,402.41,402.5,401.27,401.32,2527.0,401.3274,401.4172,400.1905,400.2403,2527.0
2016-08-25 14:20:00,401.19,401.28,400.0,400.82,4867.0,400.1107,400.2004,398.9239,399.7417,4867.0
2016-08-25 14:25:00,400.17,400.89,400.17,400.7,3630.0,399.0934,399.8115,399.0934,399.622,3630.0
2016-08-25 14:30:00,400.43,401.28,399.66,399.67,10807.0,399.3527,400.2004,398.5848,398.5948,10807.0
2016-08-25 14:35:00,399.7,400.01,398.41,398.92,8561.0,398.6247,398.9339,397.3382,397.8468,8561.0
2016-08-25 14:40:00,398.97,399.0,397.02,397.6,12842.0,397.8967,397.9266,395.9519,396.5303,12842.0
2016-08-25 14:45:00,397.27,397.27,395.23,395.81,19833.0,396.2012,396.2012,394.1667,394.7452,19833.0
2016-08-25 14:50:00,395.85,396.22,395.34,395.94,4250.0,394.7851,395.1541,394.2764,394.8748,4250.0
2016-08-25 14:55:00,395.74,395.74,393.71,395.07,15823.0,394.6754,394.6754,392.6508,394.0072,15823.0
2016-08-25 15:00:00,395.0,395.07,392.49,392.77,20028.0,393.9373,394.0072,391.4341,391.7133,20028.0
2016-08-25 15:05:00,393.28,394.91,392.5,393.94,20441.0,392.222,393.8476,391.4441,392.8802,20441.0
2016-08-25 15:10:00,393.86,395.23,393.86,394.66,24038.0,392.8004,394.1667,392.8004,393.5983,24038.0
2016-08-25 15:15:00,395.03,395.36,393.03,393.13,13912.0,393.9673,394.2964,391.9726,392.0724,13912.0
2016-08-25 15:20:00,393.54,394.81,393.13,394.27,12600.0,392.4813,393.7479,392.0724,393.2093,12600.0
2016-08-25 15:25:00,394.63,397.75,393.93,397.09,18333.0,393.5683,396.6799,392.8702,396.0217,18333.0
2016-08-25 15:30:00,396.73,398.97,396.01,398.61,21519.0,395.6627,397.8967,394.9446,397.5376,21519.0
2016-08-25 15:35:00,398.66,399.5,398.22,399.21,10482.0,397.5875,398.4252,397.1487,398.136,10482.0
2016-08-25 15:40:00,399.2,399.5,398.35,398.99,8302.0,398.126,398.4252,397.2783,397.9166,8302.0
2016-08-25 15:45:00,399.05,399.73,398.39,399.47,8879.0,397.9764,398.6546,397.3182,398.3953,8879.0
2016-08-25 15:50:00,399.73,399.91,399.17,399.75,11584.0,398.6546,398.8341,398.0961,398.6746,11584.0
2016-08-25 15:55:00,399.8,400.4,399.08,400.25,35864.0,398.7244,399.3228,398.0064,399.1732,35864.0
2016-08-26 09:30:00,400.0,400.8,398.7,399.09,14273.0,398.9239,399.7217,397.6274,398.0163,14273.0
2016-08-26 09:35:00,399.28,401.56,399.27,399.87,10550.0,398.2058,400.4797,398.1959,398.7942,10550.0
2016-08-26 09:40:00,399.76,400.22,396.31,396.88,11000.0,398.6845,399.1433,395.2438,395.8123,11000.0
2016-08-26 09:45:00,396.45,400.16,396.21,399.06,12000.0,395.3834,399.0835,395.1441,397.9864,12000.0
2016-08-26 09:50:00,398.8,399.2,398.02,398.59,2400.0,397.7271,398.126,396.9492,397.5177,2400.0
2016-08-26 09:55:00,398.55,399.05,398.04,398.9,2900.0,397.4778,397.9764,396.9692,397.8269,2900.0
2016-08-26 10:00:00,398.28,402.07,397.01,401.24,14570.0,397.2085,400.9883,395.9419,400.1606,14570.0
2016-08-26 10:05:00,402.0,402.74,401.21,402.73,6350.0,400.9185,401.6565,400.1306,401.6465,6350.0
2016-08-26 10:10:00,402.34,403.72,402.0,403.72,5109.0,401.2576,402.6339,400.9185,402.6339,5109.0
2016-08-26 10:15:00,403.99,407.04,403.79,404.3,4500.0,402.9032,405.945,402.7037,403.2123,4500.0
2016-08-26 10:20:00,404.31,404.73,403.47,404.67,4934.0,403.2223,403.6412,402.3846,403.5813,4934.0
2016-08-26 10:25:00,403.8,403.91,402.79,403.8,4451.0,402.7137,402.8234,401.7064,402.7137,4451.0
2016-08-26 10:30:00,403.96,404.75,403.68,404.38,11759.0,402.8732,403.6611,402.594,403.2921,11759.0
2016-08-26 10:35:00,404.17,404.17,402.79,402.83,2400.0,403.0827,403.0827,401.7064,401.7463,2400.0
2016-08-26 10:40:00,402.65,402.65,402.17,402.42,1200.0,401.5668,401.5668,401.0881,401.3374,1200.0
2016-08-26 10:45:00,401.08,401.56,400.01,400.01,4553.0,400.001,400.4797,398.9339,398.9339,4553.0
2016-08-26 10:50:00,400.01,401.39,400.0,401.25,15291.0,398.9339,400.3102,398.9239,400.1705,15291.0
2016-08-26 10:55:00,401.25,402.3,401.24,402.13,8049.0,400.1705,401.2177,400.1606,401.0482,8049.0
2016-08-26 11:00:00,401.88,402.89,401.8,402.44,1300.0,400.7988,401.8061,400.7191,401.3573,1300.0
2016-08-26 11:05:00,402.62,402.97,402.5,402.6,1414.0,401.5368,401.8859,401.4172,401.5169,1414.0
2016-08-26 11:10:00,402.31,402.7,401.5,402.69,9989.0,401.2277,401.6166,400.4199,401.6067,9989.0
2016-08-26 11:15:00,402.4,404.5,402.4,404.45,4338.0,401.3174,403.4118,401.3174,403.3619,4338.0
2016-08-26 11:20:00,404.9,404.99,403.95,404.88,3530.0,403.8107,403.9005,402.8633,403.7908,3530.0
2016-08-26 11:25:00,404.9,405.35,404.59,405.35,2728.0,403.8107,404.2595,403.5015,404.2595,2728.0
2016-08-26 11:30:00,405.12,405.89,404.9,405.45,6500.0,404.0301,404.798,403.8107,404.3592,6500.0
2016-08-26 11:35:00,405.56,405.56,403.48,403.48,5382.0,404.4689,404.4689,402.3945,402.3945,5382.0
2016-08-26 11:40:00,404.4,404.46,403.0,403.58,4798.0,403.3121,403.3719,401.9158,402.4943,4798.0
2016-08-26 11:45:00,403.74,403.94,402.88,403.1,4974.0,402.6538,402.8533,401.7961,402.0156,4974.0
2016-08-26 11:50:00,402.98,403.37,401.16,402.47,8660.0,401.8959,402.2848,400.0808,401.3872,8660.0
2016-08-26 11:55:00,403.17,403.17,401.79,402.07,3435.0,402.0854,402.0854,400.7091,400.9883,3435.0
2016-08-26 12:00:00,401.34,401.34,400.4,401.34,3451.0,400.2603,400.2603,399.3228,400.2603,3451.0
2016-08-26 12:05:00,401.35,401.84,399.33,399.88,4366.0,400.2703,400.7589,398.2557,398.8042,4366.0
2016-08-26 12:10:00,400.0,400.2,399.15,399.45,4891.0,398.9239,399.1234,398.0762,398.3754,4891.0
2016-08-26 12:15:00,399.44,400.73,399.44,400.6,6306.0,398.3654,399.6519,398.3654,399.5223,6306.0
2016-08-26 12:20:00,401.2,401.99,401.05,401.99,1250.0,400.1207,400.9085,399.9711,400.9085,1250.0
2016-08-26 12:25:00,401.35,401.51,401.1,401.16,1232.0,400.2703,400.4298,400.0209,400.0808,1232.0
2016-08-26 12:30:00,400.79,401.05,399.86,399.86,760.0,399.7118,399.9711,398.7843,398.7843,760.0
2016-08-26 12:35:00,399.43,401.29,399.43,400.85,8243.0,398.3554,400.2104,398.3554,399.7716,8243.0
2016-08-26 12:40:00,401.14,402.04,399.91,401.02,11294.0,400.0608,400.9584,398.8341,399.9411,11294.0
2016-08-26 12:45:00,400.35,400.68,399.92,399.92,5098.0,399.273,399.6021,398.8441,398.8441,5098.0
2016-08-26 12:50:00,399.85,399.88,398.43,399.25,9869.0,398.7743,398.8042,397.3581,398.1759,9869.0
2016-08-26 12:55:00,399.98,401.0,399.3,400.67,7930.0,398.9039,399.9212,398.2258,399.5921,7930.0
2016-08-26 13:00:00,400.32,400.96,399.95,400.34,2835.0,399.243,399.8813,398.874,399.263,2835.0
2016-08-26 13:05:00,400.63,400.63,399.89,400.4,2400.0,399.5522,399.5522,398.8142,399.3228,2400.0
2016-08-26 13:10:00,400.04,400.77,399.89,399.89,2200.0,398.9638,399.6918,398.8142,398.8142,2200.0
2016-08-26 13:15:00,399.76,400.27,399.34,399.97,1650.0,398.6845,399.1932,398.2657,398.894,1650.0
2016-08-26 13:20:00,399.73,399.73,398.5,399.31,3511.0,398.6546,398.6546,397.4279,398.2357,3511.0
2016-08-26 13:25:00,399.27,400.11,399.08,400.11,1491.0,398.1959,399.0336,398.0064,399.0336,1491.0
2016-08-26 13:30:00,400.59,401.4,400.59,400.83,3600.0,399.5123,400.3201,399.5123,399.7517,3600.0
2016-08-26 13:35:00,400.41,400.41,399.31,399.31,3280.0,399.3328,399.3328,398.2357,398.2357,3280.0
2016-08-26 13:40:00,399.5,400.87,399.5,400.5,4600.0,398.4252,399.7916,398.4252,399.4225,4600.0
2016-08-26 13:45:00,400.03,400.3,399.78,399.78,1200.0,398.9538,399.2231,398.7045,398.7045,1200.0
2016-08-26 13:50:00,400.36,400.36,399.45,399.5,4750.0,399.2829,399.2829,398.3754,398.4252,4750.0
2016-08-26 13:55:00,399.18,399.41,398.49,399.39,2610.0,398.1061,398.3355,397.418,398.3155,2610.0
2016-08-26 14:00:00,399.33,399.85,399.21,399.85,500.0,398.2557,398.7743,398.136,398.7743,500.0
2016-08-26 14:05:00,399.68,400.75,399.6,400.59,3900.0,398.6048,399.6719,398.525,399.5123,3900.0
2016-08-26 14:10:00,400.48,401.24,400.46,400.46,4323.0,399.4026,400.1606,399.3827,399.3827,4323.0
2016-08-26 14:15:00,400.14,400.14,399.23,399.4,5286.0,399.0635,399.0635,398.156,398.3255,5286.0
2016-08-26 14:20:00,399.66,400.63,399.66,399.75,1918.0,398.5848,399.5522,398.5848,398.6746,1918.0
2016-08-26 14:25:00,399.29,399.56,398.88,399.46,1135.0,398.2158,398.4851,397.8069,398.3853,1135.0
2016-08-26 14:30:00,399.42,399.6,398.9,399.34,2647.0,398.3455,398.525,397.8269,398.2657,2647.0
2016-08-26 14:35:00,398.97,399.71,398.75,399.41,2287.0,397.8967,398.6347,397.6773,398.3355,2287.0
2016-08-26 14:40:00,399.56,399.67,399.26,399.61,900.0,398.4851,398.5948,398.1859,398.5349,900.0
2016-08-26 14:45:00,399.19,399.83,399.19,399.75,6264.0,398.1161,398.7544,398.1161,398.6746,6264.0
2016-08-26 14:50:00,399.5,400.6,399.42,400.6,14047.0,398.4252,399.5223,398.3455,399.5223,14047.0
2016-08-26 14:55:00,400.29,401.24,400.26,400.41,18250.0,399.2131,400.1606,399.1832,399.3328,18250.0
2016-08-26 15:00:00,400.61,401.3,400.16,401.2,17980.0,399.5323,400.2204,399.0835,400.1207,17980.0
2016-08-26 15:05:00,400.88,401.4,400.18,400.79,12249.0,399.8015,400.3201,399.1034,399.7118,12249.0
2016-08-26 15:10:00,400.7,401.71,400.5,401.71,5774.0,399.622,400.6293,399.4225,400.6293,5774.0
2016-08-26 15:15:00,401.51,402.42,401.5,401.9,24802.0,400.4298,401.3374,400.4199,400.8188,24802.0
2016-08-26 15:20:00,401.65,402.05,401.64,401.93,4300.0,400.5695,400.9684,400.5595,400.8487,4300.0
2016-08-26 15:25:00,402.05,403.29,401.91,402.84,4314.0,400.9684,402.205,400.8288,401.7563,4314.0
2016-08-26 15:30:00,403.29,404.42,403.11,404.05,4548.0,402.205,403.332,402.0255,402.963,4548.0
2016-08-26 15:35:00,403.99,404.0,402.48,403.4,11444.0,402.9032,402.9131,401.3972,402.3147,11444.0
2016-08-26 15:40:00,403.35,403.5,402.77,402.78,7122.0,402.2649,402.4145,401.6864,401.6964,7122.0
2016-08-26 15:45:00,402.69,403.4,402.2,402.99,11588.0,401.6067,402.3147,401.118,401.9058,11588.0
2016-08-26 15:50:00,403.51,403.51,402.16,402.34,10976.0,402.4245,402.4245,401.0781,401.2576,10976.0
2016-08-26 15:55:00,402.36,403.24,402.34,402.8,22164.0,401.2775,402.1552,401.2576,401.7164,22164.0
2016-08-29 09:30:00,405.15,405.99,403.31,404.87,22620.0,404.06,404.8978,402.225,403.7808,22620.0
2016-08-29 09:35:00,404.22,405.32,400.45,402.73,17524.0,403.1325,404.2296,399.3727,401.6465,17524.0
2016-08-29 09:40:00,402.71,404.48,401.5,403.6,5200.0,401.6266,403.3918,400.4199,402.5142,5200.0
2016-08-29 09:45:00,403.12,403.17,400.0,400.0,11296.0,402.0355,402.0854,398.9239,398.9239,11296.0
2016-08-29 09:50:00,399.21,399.95,397.15,397.22,8833.0,398.136,398.874,396.0816,396.1514,8833.0
2016-08-29 09:55:00,397.93,398.63,397.0,397.63,7210.0,396.8595,397.5576,395.932,396.5603,7210.0
2016-08-29 10:00:00,398.89,398.89,396.59,398.31,5961.0,397.8169,397.8169,395.5231,397.2384,5961.0
2016-08-29 10:05:00,398.22,399.69,397.59,397.59,5230.0,397.1487,398.6147,396.5204,396.5204,5230.0
2016-08-29 10:10:00,397.43,398.01,396.58,398.0,4810.0,396.3608,396.9392,395.5131,396.9293,4810.0
2016-08-29 10:15:00,397.74,399.67,397.74,399.67,9000.0,396.67,398.5948,396.67,398.5948,9000.0
2016-08-29 10:20:00,399.83,400.12,398.74,399.19,7881.0,398.7544,399.0436,397.6673,398.1161,7881.0
2016-08-29 10:25:00,399.3,399.92,398.64,399.07,14476.0,398.2258,398.8441,397.5676,397.9964,14476.0
2016-08-29 10:30:00,399.1,399.19,398.09,398.77,4300.0,398.0263,398.1161,397.019,397.6972,4300.0
2016-08-29 10:35:00,398.81,399.08,397.21,397.64,12540.0,397.7371,398.0064,396.1414,396.5702,12540.0
2016-08-29 10:40:00,398.07,398.7,397.9,398.2,7500.0,396.9991,397.6274,396.8295,397.1287,7500.0
2016-08-29 10:45:00,398.35,398.89,397.61,398.5,13976.0,397.2783,397.8169,396.5403,397.4279,13976.0
2016-08-29 10:50:00,398.69,399.28,398.45,398.67,11137.0,397.6174,398.2058,397.3781,397.5975,11137.0
2016-08-29 10:55:00,398.45,398.85,398.45,398.85,300.0,397.3781,397.777,397.3781,397.777,300.0
2016-08-29 11:00:00,398.6,398.88,398.02,398.61,2900.0,397.5277,397.8069,396.9492,397.5376,2900.0
2016-08-29 11:05:00,398.58,398.58,398.22,398.22,200.0,397.5077,397.5077,397.1487,397.1487,200.0
2016-08-29 11:10:00,398.22,398.5,397.84,398.46,2467.0,397.1487,397.4279,396.7697,397.388,2467.0
2016-08-29 11:15:00,397.98,398.4,397.91,398.25,600.0,396.9093,397.3282,396.8395,397.1786,600.0
2016-08-29 11:20:00,398.24,398.24,397.2,397.65,5264.0,397.1686,397.1686,396.1314,396.5802,5264.0
2016-08-29 11:25:00,397.64,398.45,397.54,398.44,3754.0,396.5702,397.3781,396.4705,397.3681,3754.0
2016-08-29 11:30:00,398.4,399.2,398.0,399.11,3800.0,397.3282,398.126,396.9293,398.0363,3800.0
2016-08-29 11:35:00,399.12,399.74,398.8,399.6,11463.0,398.0463,398.6646,397.7271,398.525,11463.0
2016-08-29 11:40:00,399.83,400.62,399.81,400.59,2518.0,398.7544,399.5422,398.7344,399.5123,2518.0
2016-08-29 11:45:00,400.74,400.74,400.4,400.68,1150.0,399.6619,399.6619,399.3228,399.6021,1150.0
2016-08-29 11:50:00,400.93,401.08,400.11,400.12,15846.0,399.8514,400.001,399.0336,399.0436,15846.0
2016-08-29 11:55:00,400.11,400.34,398.94,399.45,7137.0,399.0336,399.263,397.8667,398.3754,7137.0
2016-08-29 12:00:00,399.36,399.69,399.36,399.44,1495.0,398.2856,398.6147,398.2856,398.3654,1495.0
2016-08-29 12:05:00,399.33,399.45,398.85,399.21,4204.0,398.2557,398.3754,397.777,398.136,4204.0
2016-08-29 12:10:00,399.21,399.96,399.21,399.96,3670.0,398.136,398.884,398.136,398.884,3670.0
2016-08-29 12:15:00,399.96,400.26,399.88,400.26,798.0,398.884,399.1832,398.8042,399.1832,798.0
2016-08-29 12:20:00,400.29,400.3,399.94,400.3,1300.0,399.2131,399.2231,398.8641,399.2231,1300.0
2016-08-29 12:25:00,400.55,400.67,399.98,399.98,1900.0,399.4724,399.5921,398.9039,398.9039,1900.0
2016-08-29 12:30:00,400.0,400.96,400.0,400.96,1125.0,398.9239,399.8813,398.9239,399.8813,1125.0
2016-08-29 12:35:00,400.99,401.02,400.68,400.72,1736.0,399.9112,399.9411,399.6021,399.642,1736.0
2016-08-29 12:40:00,400.82,400.87,400.48,400.87,800.0,399.7417,399.7916,399.4026,399.7916,800.0
2016-08-29 12:45:00,401.21,401.69,400.92,401.55,953.0,400.1306,400.6093,399.8414,400.4697,953.0
2016-08-29 12:50:00,401.5,401.54,401.08,401.08,1400.0,400.4199,400.4598,400.001,400.001,1400.0
2016-08-29 12:55:00,401.41,401.54,401.14,401.14,900.0,400.3301,400.4598,400.0608,400.0608,900.0
2016-08-29 13:00:00,401.55,401.86,401.55,401.75,1400.0,400.4697,400.7789,400.4697,400.6692,1400.0
2016-08-29 13:05:00,401.4,401.69,401.33,401.35,1803.0,400.3201,400.6093,400.2503,400.2703,1803.0
2016-08-29 13:10:00,401.56,401.56,401.16,401.16,710.0,400.4797,400.4797,400.0808,400.0808,710.0
2016-08-29 13:15:00,400.82,400.84,400.64,400.64,600.0,399.7417,399.7616,399.5622,399.5622,600.0
2016-08-29 13:20:00,400.64,400.92,400.64,400.84,1400.0,399.5622,399.8414,399.5622,399.7616,1400.0
2016-08-29 13:25:00,400.85,401.05,400.6,400.76,7951.0,399.7716,399.9711,399.5223,399.6818,7951.0
2016-08-29 13:30:00,400.75,401.14,400.75,400.96,3685.0,399.6719,400.0608,399.6719,399.8813,3685.0
2016-08-29 13:35:00,400.94,400.95,400.81,400.88,1000.0,399.8614,399.8713,399.7317,399.8015,1000.0
2016-08-29 13:40:00,400.55,402.0,400.53,402.0,5769.0,399.4724,400.9185,399.4525,400.9185,5769.0
2016-08-29 13:45:00,401.86,401.86,401.21,401.22,2600.0,400.7789,400.7789,400.1306,400.1406,2600.0
2016-08-29 13:50:00,401.02,401.93,401.02,401.9,8632.0,399.9411,400.8487,399.9411,400.8188,8632.0
2016-08-29 13:55:00,401.71,401.71,401.15,401.45,3900.0,400.6293,400.6293,400.0708,400.37,3900.0
2016-08-29 14:00:00,401.34,401.78,401.2,401.78,3850.0,400.2603,400.6991,400.1207,400.6991,3850.0
2016-08-29 14:05:00,401.8,401.8,401.41,401.73,600.0,400.7191,400.7191,400.3301,400.6492,600.0
2016-08-29 14:10:00,401.72,401.73,401.63,401.64,835.0,400.6393,400.6492,400.5495,400.5595,835.0
2016-08-29 14:15:00,401.5,401.5,401.08,401.37,1200.0,400.4199,400.4199,400.001,400.2902,1200.0
2016-08-29 14:20:00,401.38,401.73,401.06,401.48,3065.0,400.3002,400.6492,399.981,400.3999,3065.0
2016-08-29 14:25:00,401.29,401.38,400.92,401.05,4800.0,400.2104,400.3002,399.8414,399.9711,4800.0
2016-08-29 14:30:00,401.29,401.35,400.45,400.63,4498.0,400.2104,400.2703,399.3727,399.5522,4498.0
2016-08-29 14:35:00,400.66,400.88,400.66,400.88,700.0,399.5821,399.8015,399.5821,399.8015,700.0
2016-08-29 14:40:00,400.47,400.47,400.27,400.27,500.0,399.3926,399.3926,399.1932,399.1932,500.0
2016-08-29 14:45:00,400.47,400.52,400.35,400.39,1300.0,399.3926,399.4425,399.273,399.3128,1300.0
2016-08-29 14:50:00,400.36,400.72,400.36,400.54,750.0,399.2829,399.642,399.2829,399.4624,750.0
2016-08-29 14:55:00,400.75,401.01,400.75,400.9,2164.0,399.6719,399.9312,399.6719,399.8215,2164.0
2016-08-29 15:00:00,400.62,400.82,400.62,400.82,500.0,399.5422,399.7417,399.5422,399.7417,500.0
2016-08-29 15:05:00,400.86,400.86,400.35,400.77,11578.0,399.7816,399.7816,399.273,399.6918,11578.0
2016-08-29 15:10:00,400.64,401.35,400.64,400.98,7045.0,399.5622,400.2703,399.5622,399.9013,7045.0
2016-08-29 15:15:00,400.96,401.55,400.9,401.55,6505.0,399.8813,400.4697,399.8215,400.4697,6505.0
2016-08-29 15:20:00,401.52,401.83,400.87,400.87,3940.0,400.4398,400.749,399.7916,399.7916,3940.0
2016-08-29 15:25:00,400.7,401.47,400.7,401.31,7894.0,399.622,400.3899,399.622,400.2304,7894.0
2016-08-29 15:30:00,401.31,401.31,400.71,400.81,2150.0,400.2304,400.2304,399.632,399.7317,2150.0
2016-08-29 15:35:00,400.78,401.01,400.4,400.82,6618.0,399.7018,399.9312,399.3228,399.7417,6618.0
2016-08-29 15:40:00,400.66,400.66,400.0,400.0,4100.0,399.5821,399.5821,398.9239,398.9239,4100.0
2016-08-29 15:45:00,399.77,400.19,399.48,399.85,9766.0,398.6945,399.1134,398.4053,398.7743,9766.0
2016-08-29 15:50:00,399.79,400.07,399.79,399.94,11785.0,398.7145,398.9937,398.7145,398.8641,11785.0
2016-08-29 15:55:00,399.83,399.83,399.06,399.48,23465.0,398.7544,398.7544,397.9864,398.4053,23465.0
2016-08-30 09:30:00,398.38,401.98,398.06,401.98,9624.0,397.3083,400.8986,396.9891,400.8986,9624.0
2016-08-30 09:35:00,401.38,402.08,398.19,399.27,8978.0,400.3002,400.9983,397.1188,398.1959,8978.0
2016-08-30 09:40:00,400.1,400.13,398.22,400.13,4237.0,399.0236,399.0535,397.1487,399.0535,4237.0
2016-08-30 09:45:00,400.64,401.85,399.65,401.44,15604.0,399.5622,400.7689,398.5748,400.36,15604.0
2016-08-30 09:50:00,401.85,401.94,400.83,401.05,3750.0,400.7689,400.8587,399.7517,399.9711,3750.0
2016-08-30 09:55:00,401.45,401.45,399.89,400.68,3400.0,400.37,400.37,398.8142,399.6021,3400.0
2016-08-30 10:00:00,399.93,402.2,399.85,402.2,8357.0,398.8541,401.118,398.7743,401.118,8357.0
2016-08-30 10:05:00,402.27,402.36,398.88,399.69,7312.0,401.1878,401.2775,397.8069,398.6147,7312.0
2016-08-30 10:10:00,399.7,399.99,398.77,399.05,7300.0,398.6247,398.9139,397.6972,397.9764,7300.0
2016-08-30 10:15:00,399.07,399.1,397.19,397.76,9600.0,397.9964,398.0263,396.1215,396.6899,9600.0
2016-08-30 10:20:00,398.53,399.7,398.09,399.1,5005.0,397.4578,398.6247,397.019,398.0263,5005.0
2016-08-30 10:25:00,398.81,400.18,398.3,399.2,3949.0,397.7371,399.1034,397.2285,398.126,3949.0
2016-08-30 10:30:00,399.98,399.98,397.2,398.01,3512.0,398.9039,398.9039,396.1314,396.9392,3512.0
2016-08-30 10:35:00,397.49,397.98,397.09,397.3,4914.0,396.4206,396.9093,396.0217,396.2312,4914.0
2016-08-30 10:40:00,397.73,398.39,397.15,398.17,1526.0,396.66,397.3182,396.0816,397.0988,1526.0
2016-08-30 10:45:00,398.25,398.92,397.53,398.34,4300.0,397.1786,397.8468,396.4605,397.2684,4300.0
2016-08-30 10:50:00,397.78,398.59,397.24,397.24,3150.0,396.7099,397.5177,396.1713,396.1713,3150.0
2016-08-30 10:55:00,397.67,397.88,397.37,397.37,2548.0,396.6002,396.8096,396.301,396.301,2548.0
2016-08-30 11:00:00,397.16,398.1,397.16,397.89,2665.0,396.0915,397.029,396.0915,396.8196,2665.0
2016-08-30 11:05:00,398.35,398.47,397.09,397.09,6833.0,397.2783,397.398,396.0217,396.0217,6833.0
2016-08-30 11:10:00,397.34,397.62,397.02,397.12,4211.0,396.271,396.5503,395.9519,396.0516,4211.0
2016-08-30 11:15:00,397.33,397.65,397.12,397.39,3172.0,396.2611,396.5802,396.0516,396.3209,3172.0
2016-08-30 11:20:00,397.16,397.68,397.16,397.5,1800.0,396.0915,396.6101,396.0915,396.4306,1800.0
2016-08-30 11:25:00,397.5,397.51,397.0,397.3,11649.0,396.4306,396.4406,395.932,396.2312,11649.0
2016-08-30 11:30:00,397.49,397.83,397.31,397.48,5256.0,396.4206,396.7597,396.2411,396.4107,5256.0
2016-08-30 11:35:00,397.2,397.6,397.2,397.5,3772.0,396.1314,396.5303,396.1314,396.4306,3772.0
2016-08-30 11:40:00,397.6,397.6,396.38,396.53,8007.0,396.5303,396.5303,395.3136,395.4632,8007.0
2016-08-30 11:45:00,397.12,397.4,396.59,397.1,2699.0,396.0516,396.3309,395.5231,396.0317,2699.0
2016-08-30 11:50:00,397.5,397.9,397.42,397.9,2650.0,396.4306,396.8295,396.3508,396.8295,2650.0
2016-08-30 11:55:00,397.66,397.77,397.24,397.74,1300.0,396.5902,396.6999,396.1713,396.67,1300.0
2016-08-30 12:00:00,397.75,398.48,397.72,398.48,1500.0,396.6799,397.408,396.65,397.408,1500.0
2016-08-30 12:05:00,398.72,398.92,398.1,398.1,1300.0,397.6473,397.8468,397.029,397.029,1300.0
2016-08-30 12:10:00,398.07,398.42,397.71,398.13,2595.0,396.9991,397.3481,396.6401,397.0589,2595.0
2016-08-30 12:15:00,398.4,398.47,398.2,398.23,1000.0,397.3282,397.398,397.1287,397.1587,1000.0
2016-08-30 12:20:00,398.49,398.49,398.02,398.03,4771.0,397.418,397.418,396.9492,396.9592,4771.0
2016-08-30 12:25:00,398.32,398.51,397.51,397.51,4700.0,397.2484,397.4379,396.4406,396.4406,4700.0
2016-08-30 12:30:00,398.02,398.29,397.8,397.95,1600.0,396.9492,397.2185,396.7298,396.8794,1600.0
2016-08-30 12:35:00,397.86,397.86,397.52,397.77,1300.0,396.7897,396.7897,396.4506,396.6999,1300.0
2016-08-30 12:40:00,397.49,397.71,397.49,397.71,200.0,396.4206,396.6401,396.4206,396.6401,200.0
2016-08-30 12:45:00,397.47,397.79,397.23,397.65,1797.0,396.4007,396.7198,396.1613,396.5802,1797.0
2016-08-30 12:50:00,397.38,397.43,397.0,397.4,2204.0,396.3109,396.3608,395.932,396.3309,2204.0
2016-08-30 12:55:00,397.51,397.68,397.0,397.04,3500.0,396.4406,396.6101,395.932,395.9719,3500.0
2016-08-30 13:00:00,397.16,397.3,396.95,397.22,900.0,396.0915,396.2312,395.8821,396.1514,900.0
2016-08-30 13:05:00,397.48,397.54,396.86,397.21,1600.0,396.4107,396.4705,395.7923,396.1414,1600.0
2016-08-30 13:10:00,397.19,397.29,396.95,396.96,2600.0,396.1215,396.2212,395.8821,395.8921,2600.0
2016-08-30 13:15:00,396.87,396.87,396.26,396.6,11541.0,395.8023,395.8023,395.194,395.533,11541.0
2016-08-30 13:20:00,396.47,396.66,396.16,396.42,2100.0,395.4034,395.5929,395.0942,395.3535,2100.0
2016-08-30 13:25:00,396.44,396.64,395.9,396.21,16202.0,395.3735,395.5729,394.8349,395.1441,16202.0
2016-08-30 13:30:00,396.18,396.61,396.02,396.25,3850.0,395.1142,395.543,394.9546,395.184,3850.0
2016-08-30 13:35:00,396.16,396.16,395.54,395.95,4700.0,395.0942,395.0942,394.4759,394.8848,4700.0
2016-08-30 13:40:00,395.5,395.95,394.55,394.76,5564.0,394.436,394.8848,393.4886,393.698,5564.0
2016-08-30 13:45:00,394.96,395.24,394.56,395.07,1700.0,393.8975,394.1767,393.4985,394.0072,1700.0
2016-08-30 13:50:00,395.34,395.34,394.78,395.27,810.0,394.2764,394.2764,393.7179,394.2066,810.0
2016-08-30 13:55:00,394.93,395.64,394.83,395.64,1800.0,393.8675,394.5756,393.7678,394.5756,1800.0
2016-08-30 14:00:00,395.29,396.03,395.04,395.55,2501.0,394.2266,394.9646,393.9772,394.4859,2501.0
2016-08-30 14:05:00,394.89,395.28,394.8,395.01,1189.0,393.8276,394.2166,393.7379,393.9473,1189.0
2016-08-30 14:10:00,395.22,395.64,394.96,395.64,1420.0,394.1568,394.5756,393.8975,394.5756,1420.0
2016-08-30 14:15:00,395.5,395.72,394.79,394.92,3925.0,394.436,394.6554,393.7279,393.8576,3925.0
2016-08-30 14:20:00,395.29,396.32,395.29,395.88,2850.0,394.2266,395.2538,394.2266,394.815,2850.0
2016-08-30 14:25:00,395.79,396.41,395.74,395.9,1600.0,394.7252,395.3436,394.6754,394.8349,1600.0
2016-08-30 14:30:00,395.74,395.74,395.09,395.14,3100.0,394.6754,394.6754,394.0271,394.077,3100.0
2016-08-30 14:35:00,395.3,395.76,395.3,395.71,1765.0,394.2365,394.6953,394.2365,394.6454,1765.0
2016-08-30 14:40:00,395.93,396.07,395.3,395.34,2393.0,394.8648,395.0045,394.2365,394.2764,2393.0
2016-08-30 14:45:00,395.53,395.55,395.13,395.39,1450.0,394.4659,394.4859,394.067,394.3263,1450.0
2016-08-30 14:50:00,395.47,395.57,394.8,394.8,4100.0,394.4061,394.5058,393.7379,393.7379,4100.0
2016-08-30 14:55:00,394.88,395.01,394.7,394.85,3842.0,393.8177,393.9473,393.6382,393.7877,3842.0
2016-08-30 15:00:00,394.76,395.12,394.46,394.51,4994.0,393.698,394.057,393.3988,393.4487,4994.0
2016-08-30 15:05:00,395.03,395.49,394.91,395.14,4705.0,393.9673,394.426,393.8476,394.077,4705.0
2016-08-30 15:10:00,395.21,395.41,394.89,395.41,1900.0,394.1468,394.3462,393.8276,394.3462,1900.0
2016-08-30 15:15:00,395.41,395.48,394.8,394.85,5259.0,394.3462,394.4161,393.7379,393.7877,5259.0
2016-08-30 15:20:00,394.97,395.05,394.42,394.83,3600.0,393.9074,393.9872,393.3589,393.7678,3600.0
2016-08-30 15:25:00,394.96,395.59,394.53,395.23,3902.0,393.8975,394.5258,393.4686,394.1667,3902.0
2016-08-30 15:30:00,395.3,395.73,395.26,395.56,4995.0,394.2365,394.6654,394.1966,394.4958,4995.0
2016-08-30 15:35:00,395.37,396.45,395.08,396.24,9899.0,394.3063,395.3834,394.0171,395.174,9899.0
2016-08-30 15:40:00,396.29,396.42,395.54,396.27,14700.0,395.2239,395.3535,394.4759,395.2039,14700.0
2016-08-30 15:45:00,396.34,396.5,396.0,396.03,4400.0,395.2737,395.4333,394.9347,394.9646,4400.0
2016-08-30 15:50:00,396.0,396.19,395.76,396.09,7491.0,394.9347,395.1241,394.6953,395.0244,7491.0
2016-08-30 15:55:00,396.09,396.12,395.22,395.22,42646.0,395.0244,395.0543,394.1568,394.1568,42646.0
2016-08-31 09:30:00,396.01,397.27,390.28,392.05,15270.0,394.9446,396.2012,389.23,390.9953,15270.0
2016-08-31 09:35:00,392.05,392.24,390.34,392.05,5038.0,390.9953,391.1848,389.2899,390.9953,5038.0
2016-08-31 09:40:00,390.79,395.0,390.79,392.46,7945.0,389.7387,393.9373,389.7387,391.4042,7945.0
2016-08-31 09:45:00,392.41,393.93,392.02,392.86,13699.0,391.3543,392.8702,390.9654,391.8031,13699.0
2016-08-31 09:50:00,392.5,393.25,392.16,392.39,7506.0,391.4441,392.1921,391.105,391.3344,7506.0
2016-08-31 09:55:00,392.39,392.43,391.37,391.66,3689.0,391.3344,391.3743,390.3171,390.6063,3689.0
2016-08-31 10:00:00,391.68,392.41,390.94,390.95,10821.0,390.6263,391.3543,389.8883,389.8982,10821.0
2016-08-31 10:05:00,390.9,391.85,390.85,391.5,5121.0,389.8484,390.7958,389.7985,390.4468,5121.0
2016-08-31 10:10:00,391.5,391.5,390.26,390.86,6412.0,390.4468,390.4468,389.2101,389.8085,6412.0
2016-08-31 10:15:00,391.17,391.37,391.16,391.37,400.0,390.1176,390.3171,390.1077,390.3171,400.0
2016-08-31 10:20:00,391.36,391.96,391.02,391.65,2400.0,390.3071,390.9055,389.9681,390.5964,2400.0
2016-08-31 10:25:00,391.4,391.69,391.1,391.1,2890.0,390.347,390.6362,390.0478,390.0478,2890.0
2016-08-31 10:30:00,390.52,391.45,390.26,390.26,15976.0,389.4694,390.3969,389.2101,389.2101,15976.0
2016-08-31 10:35:00,390.34,391.23,390.01,390.53,2600.0,389.2899,390.1775,388.9608,389.4794,2600.0
2016-08-31 10:40:00,390.88,391.7,390.87,391.69,3550.0,389.8284,390.6462,389.8185,390.6362,3550.0
2016-08-31 10:45:00,391.5,391.84,391.2,391.32,1605.0,390.4468,390.7858,390.1476,390.2672,1605.0
2016-08-31 10:50:00,391.61,393.36,391.42,393.08,14435.0,390.5565,392.3018,390.367,392.0225,14435.0
2016-08-31 10:55:00,393.2,393.53,392.88,392.88,4127.0,392.1422,392.4713,391.823,391.823,4127.0
2016-08-31 11:00:00,393.01,393.94,392.49,393.94,8050.0,391.9527,392.8802,391.4341,392.8802,8050.0
2016-08-31 11:05:00,393.65,393.8,393.03,393.8,5600.0,392.591,392.7406,391.9726,392.7406,5600.0
2016-08-31 11:10:00,393.47,394.0,393.47,393.78,2801.0,392.4115,392.94,392.4115,392.7206,2801.0
2016-08-31 11:15:00,393.65,393.87,393.15,393.87,2125.0,392.591,392.8104,392.0923,392.8104,2125.0
2016-08-31 11:20:00,393.26,394.1,393.26,394.05,1799.0,392.202,393.0398,392.202,392.9899,1799.0
2016-08-31 11:25:00,394.04,395.4,393.97,395.13,6517.0,392.9799,394.3363,392.9101,394.067,6517.0
2016-08-31 11:30:00,395.06,395.06,394.22,394.25,1100.0,393.9972,393.9972,393.1594,393.1894,1100.0
2016-08-31 11:35:00,394.03,394.6,393.23,393.38,4850.0,392.97,393.5384,392.1721,392.3217,4850.0
2016-08-31 11:40:00,393.42,393.89,393.42,393.68,800.0,392.3616,392.8303,392.3616,392.6209,800.0
2016-08-31 11:45:00,393.5,393.5,393.39,393.39,400.0,392.4414,392.4414,392.3317,392.3317,400.0
2016-08-31 11:50:00,393.46,393.46,393.45,393.46,100.0,392.4015,392.4015,392.3915,392.4015,100.0
2016-08-31 11:55:00,393.4,393.4,393.13,393.22,400.0,392.3416,392.3416,392.0724,392.1621,400.0
2016-08-31 12:00:00,393.0,393.0,391.93,392.48,1200.0,391.9427,391.9427,390.8756,391.4241,1200.0
2016-08-31 12:05:00,391.3,391.67,390.75,391.42,6556.0,390.2473,390.6163,389.6988,390.367,6556.0
2016-08-31 12:10:00,391.3,391.54,391.2,391.44,1291.0,390.2473,390.4867,390.1476,390.3869,1291.0
2016-08-31 12:15:00,391.32,391.32,390.17,390.36,3700.0,390.2672,390.2672,389.1203,389.3098,3700.0
2016-08-31 12:20:00,390.78,391.25,390.64,391.2,8650.0,389.7287,390.1974,389.5891,390.1476,8650.0
2016-08-31 12:25:00,391.15,392.11,390.72,391.65,8800.0,390.0977,391.0551,389.6689,390.5964,8800.0
2016-08-31 12:30:00,391.7,392.18,391.27,391.99,7396.0,390.6462,391.1249,390.2174,390.9354,7396.0
2016-08-31 12:35:00,391.98,392.89,391.98,392.89,1325.0,390.9255,391.833,390.9255,391.833,1325.0
2016-08-31 12:40:00,392.87,392.87,392.17,392.17,1200.0,391.8131,391.8131,391.115,391.115,1200.0
2016-08-31 12:45:00,392.16,393.01,392.1,393.01,8970.0,391.105,391.9527,391.0451,391.9527,8970.0
2016-08-31 12:50:00,392.98,393.03,392.6,392.6,700.0,391.9228,391.9726,391.5438,391.5438,700.0
2016-08-31 12:55:00,392.96,393.0,392.61,392.61,2600.0,391.9028,391.9427,391.5538,391.5538,2600.0
2016-08-31 13:00:00,392.48,392.48,392.33,392.33,800.0,391.4241,391.4241,391.2745,391.2745,800.0
2016-08-31 13:05:00,392.33,393.05,392.33,393.05,1705.0,391.2745,391.9926,391.2745,391.9926,1705.0
2016-08-31 13:10:00,392.71,392.9,392.43,392.81,2700.0,391.6535,391.843,391.3743,391.7532,2700.0
2016-08-31 13:15:00,392.7,392.9,392.33,392.36,4421.0,391.6435,391.843,391.2745,391.3044,4421.0
2016-08-31 13:20:00,392.43,392.6,392.1,392.43,6298.0,391.3743,391.5438,391.0451,391.3743,6298.0
2016-08-31 13:25:00,392.25,392.59,392.25,392.36,1600.0,391.1947,391.5338,391.1947,391.3044,1600.0
2016-08-31 13:30:00,392.5,392.5,391.8,391.97,2100.0,391.4441,391.4441,390.746,390.9155,2100.0
2016-08-31 13:35:00,391.81,392.27,391.81,392.27,875.0,390.7559,391.2147,390.7559,391.2147,875.0
2016-08-31 13:40:00,392.35,392.63,392.34,392.61,410.0,391.2945,391.5737,391.2845,391.5538,410.0
2016-08-31 13:45:00,392.53,392.55,392.07,392.21,1336.0,391.474,391.4939,391.0152,391.1549,1336.0
2016-08-31 13:50:00,392.64,392.64,392.1,392.1,5328.0,391.5837,391.5837,391.0451,391.0451,5328.0
2016-08-31 13:55:00,392.26,392.26,391.9,392.07,2000.0,391.2047,391.2047,390.8457,391.0152,2000.0
2016-08-31 14:00:00,391.75,391.75,391.53,391.53,300.0,390.6961,390.6961,390.4767,390.4767,300.0
2016-08-31 14:05:00,391.65,392.6,391.6,392.28,3376.0,390.5964,391.5438,390.5465,391.2247,3376.0
2016-08-31 14:10:00,392.33,393.02,392.31,392.97,1959.0,391.2745,391.9627,391.2546,391.9128,1959.0
2016-08-31 14:15:00,393.03,393.03,392.22,393.01,6812.0,391.9726,391.9726,391.1648,391.9527,6812.0
2016-08-31 14:20:00,392.8,392.97,392.36,392.44,4130.0,391.7433,391.9128,391.3044,391.3842,4130.0
2016-08-31 14:25:00,392.49,393.04,392.33,392.72,14321.0,391.4341,391.9826,391.2745,391.6635,14321.0
2016-08-31 14:30:00,392.7,392.74,392.0,392.63,9132.0,391.6435,391.6834,390.9454,391.5737,9132.0
2016-08-31 14:35:00,392.92,393.32,392.5,393.02,19635.0,391.8629,392.2619,391.4441,391.9627,19635.0
2016-08-31 14:40:00,392.69,393.14,392.35,392.9,11125.0,391.6336,392.0823,391.2945,391.843,11125.0
2016-08-31 14:45:00,392.5,392.78,391.62,391.62,3619.0,391.4441,391.7233,390.5664,390.5664,3619.0
2016-08-31 14:50:00,391.84,392.05,391.32,391.8,2849.0,390.7858,390.9953,390.2672,390.746,2849.0
2016-08-31 14:55:00,391.8,392.45,391.6,392.08,2432.0,390.746,391.3942,390.5465,391.0252,2432.0
2016-08-31 15:00:00,391.89,392.35,391.84,391.94,9082.0,390.8357,391.2945,390.7858,390.8856,9082.0
2016-08-31 15:05:00,392.1,393.0,392.1,393.0,4200.0,391.0451,391.9427,391.0451,391.9427,4200.0
2016-08-31 15:10:00,393.11,393.11,392.45,392.57,5900.0,392.0524,392.0524,391.3942,391.5139,5900.0
2016-08-31 15:15:00,393.08,393.46,392.85,393.45,6600.0,392.0225,392.4015,391.7931,392.3915,6600.0
2016-08-31 15:20:00,393.31,393.76,392.86,393.76,2886.0,392.2519,392.7007,391.8031,392.7007,2886.0
2016-08-31 15:25:00,393.63,393.95,393.15,393.95,2700.0,392.571,392.8902,392.0923,392.8902,2700.0
2016-08-31 15:30:00,393.98,393.98,393.08,393.5,2563.0,392.9201,392.9201,392.0225,392.4414,2563.0
2016-08-31 15:35:00,393.15,393.58,393.12,393.12,2144.0,392.0923,392.5212,392.0624,392.0624,2144.0
2016-08-31 15:40:00,393.27,394.23,393.2,393.91,4566.0,392.212,393.1694,392.1422,392.8503,4566.0
2016-08-31 15:45:00,393.82,394.05,393.21,393.47,3210.0,392.7605,392.9899,392.1522,392.4115,3210.0
2016-08-31 15:50:00,392.9,393.32,392.14,392.14,9620.0,391.843,392.2619,391.085,391.085,9620.0
2016-08-31 15:55:00,392.47,393.02,392.15,392.56,24151.0,391.4142,391.9627,391.095,391.5039,24151.0
2016-09-01 09:30:00,394.75,394.75,390.5,393.85,13719.0,393.688,393.688,389.4495,392.7904,13719.0
2016-09-01 09:35:00,392.48,394.35,392.43,394.1,1288.0,391.4241,393.2891,391.3743,393.0398,1288.0
2016-09-01 09:40:00,393.51,394.71,393.42,393.42,3300.0,392.4514,393.6481,392.3616,392.3616,3300.0
2016-09-01 09:45:00,393.66,394.22,393.52,393.67,1908.0,392.6009,393.1594,392.4613,392.6109,1908.0
2016-09-01 09:50:00,393.29,393.6,392.98,393.1,2281.0,392.2319,392.5411,391.9228,392.0425,2281.0
2016-09-01 09:55:00,392.94,393.14,392.24,392.46,4081.0,391.8829,392.0823,391.1848,391.4042,4081.0
2016-09-01 10:00:00,392.34,393.53,391.01,393.53,5671.0,391.2845,392.4713,389.9581,392.4713,5671.0
2016-09-01 10:05:00,392.81,393.06,392.36,393.03,1100.0,391.7532,392.0026,391.3044,391.9726,1100.0
2016-09-01 10:10:00,392.43,392.81,391.43,392.2,1900.0,391.3743,391.7532,390.3769,391.1449,1900.0
2016-09-01 10:15:00,392.13,392.14,392.13,392.13,100.0,391.0751,391.085,391.0751,391.0751,100.0
2016-09-01 10:20:00,391.45,392.07,390.92,392.07,1721.0,390.3969,391.0152,389.8683,391.0152,1721.0
2016-09-01 10:25:00,392.1,392.62,391.36,391.85,14804.0,391.0451,391.5637,390.3071,390.7958,14804.0
2016-09-01 10:30:00,392.04,392.1,390.7,391.45,13624.0,390.9853,391.0451,389.6489,390.3969,13624.0
2016-09-01 10:35:00,391.29,392.09,391.2,391.73,7935.0,390.2373,391.0352,390.1476,390.6761,7935.0
2016-09-01 10:40:00,391.63,392.06,391.47,391.49,1961.0,390.5764,391.0053,390.4168,390.4368,1961.0
2016-09-01 10:45:00,391.85,392.44,391.52,392.44,1040.0,390.7958,391.3842,390.4667,391.3842,1040.0
2016-09-01 10:50:00,391.92,392.88,391.53,392.78,4928.0,390.8656,391.823,390.4767,391.7233,4928.0
2016-09-01 10:55:00,392.93,392.99,391.39,391.92,4400.0,391.8729,391.9328,390.3371,390.8656,4400.0
2016-09-01 11:00:00,392.44,392.8,391.62,392.38,5338.0,391.3842,391.7433,390.5664,391.3244,5338.0
2016-09-01 11:05:00,392.82,392.82,391.82,391.82,2300.0,391.7632,391.7632,390.7659,390.7659,2300.0
2016-09-01 11:10:00,392.34,392.84,392.34,392.45,800.0,391.2845,391.7832,391.2845,391.3942,800.0
2016-09-01 11:15:00,392.22,392.56,391.9,392.22,700.0,391.1648,391.5039,390.8457,391.1648,700.0
2016-09-01 11:20:00,392.1,393.26,392.1,392.59,1270.0,391.0451,392.202,391.0451,391.5338,1270.0
2016-09-01 11:25:00,392.59,393.35,392.42,392.42,6488.0,391.5338,392.2918,391.3643,391.3643,6488.0
2016-09-01 11:30:00,392.6,393.27,392.59,393.27,6286.0,391.5438,392.212,391.5338,392.212,6286.0
2016-09-01 11:35:00,393.19,393.19,392.06,392.4,7900.0,392.1322,392.1322,391.0053,391.3443,7900.0
2016-09-01 11:40:00,392.11,392.55,391.69,392.25,6999.0,391.0551,391.4939,390.6362,391.1947,6999.0
2016-09-01 11:45:00,392.02,392.25,391.96,392.07,400.0,390.9654,391.1947,390.9055,391.0152,400.0
2016-09-01 11:50:00,391.77,391.77,391.77,391.77,200.0,390.716,390.716,390.716,390.716,200.0
2016-09-01 11:55:00,392.02,392.05,392.02,392.02,900.0,390.9654,390.9953,390.9654,390.9654,900.0
2016-09-01 12:00:00,391.73,391.73,391.26,391.49,1500.0,390.6761,390.6761,390.2074,390.4368,1500.0
2016-09-01 12:05:00,391.41,391.41,390.96,391.06,600.0,390.357,390.357,389.9082,390.0079,600.0
2016-09-01 12:10:00,390.76,391.53,390.57,391.46,1754.0,389.7088,390.4767,389.5193,390.4069,1754.0
2016-09-01 12:15:00,391.73,392.0,391.3,391.83,2166.0,390.6761,390.9454,390.2473,390.7759,2166.0
2016-09-01 12:20:00,392.12,392.81,391.5,392.42,2089.0,391.0651,391.7532,390.4468,391.3643,2089.0
2016-09-01 12:25:00,393.05,393.05,392.5,392.58,925.0,391.9926,391.9926,391.4441,391.5239,925.0
2016-09-01 12:30:00,392.85,393.0,392.33,392.64,2400.0,391.7931,391.9427,391.2745,391.5837,2400.0
2016-09-01 12:35:00,393.17,393.26,392.24,392.24,2600.0,392.1123,392.202,391.1848,391.1848,2600.0
2016-09-01 12:40:00,392.45,392.8,392.17,392.79,6700.0,391.3942,391.7433,391.115,391.7333,6700.0
2016-09-01 12:45:00,392.67,393.25,392.07,392.96,6858.0,391.6136,392.1921,391.0152,391.9028,6858.0
2016-09-01 12:50:00,392.91,393.19,392.52,392.56,3091.0,391.853,392.1322,391.464,391.5039,3091.0
2016-09-01 12:55:00,392.62,392.7,391.94,392.25,2000.0,391.5637,391.6435,390.8856,391.1947,2000.0
2016-09-01 13:00:00,392.07,392.82,392.07,392.33,2314.0,391.0152,391.7632,391.0152,391.2745,2314.0
2016-09-01 13:05:00,392.45,392.65,392.14,392.14,995.0,391.3942,391.5937,391.085,391.085,995.0
2016-09-01 13:10:00,392.38,392.38,392.1,392.15,1137.0,391.3244,391.3244,391.0451,391.095,1137.0
2016-09-01 13:15:00,392.43,392.51,392.19,392.51,300.0,391.3743,391.454,391.1349,391.454,300.0
2016-09-01 13:20:00,392.88,392.95,392.5,392.58,1296.0,391.823,391.8929,391.4441,391.5239,1296.0
2016-09-01 13:25:00,392.68,392.77,392.18,392.69,2100.0,391.6236,391.7133,391.1249,391.6336,2100.0
2016-09-01 13:30:00,392.75,393.38,392.33,393.06,7250.0,391.6934,392.3217,391.2745,392.0026,7250.0
2016-09-01 13:35:00,392.77,393.23,392.62,393.06,2800.0,391.7133,392.1721,391.5637,392.0026,2800.0
2016-09-01 13:40:00,393.32,393.49,392.64,393.4,5110.0,392.2619,392.4314,391.5837,392.3416,5110.0
2016-09-01 13:45:00,393.43,393.9,392.55,393.12,9534.0,392.3716,392.8403,391.4939,392.0624,9534.0
2016-09-01 13:50:00,393.39,393.39,392.79,392.98,4780.0,392.3317,392.3317,391.7333,391.9228,4780.0
2016-09-01 13:55:00,392.53,392.73,392.02,392.27,2276.0,391.474,391.6735,390.9654,391.2147,2276.0
2016-09-01 14:00:00,392.06,392.41,391.92,392.02,2401.0,391.0053,391.3543,390.8656,390.9654,2401.0
2016-09-01 14:05:00,392.06,392.22,391.99,392.22,1000.0,391.0053,391.1648,390.9354,391.1648,1000.0
2016-09-01 14:10:00,392.11,392.4,391.92,392.24,1394.0,391.0551,391.3443,390.8656,391.1848,1394.0
2016-09-01 14:15:00,391.93,392.54,391.81,392.54,1500.0,390.8756,391.484,390.7559,391.484,1500.0
2016-09-01 14:20:00,392.0,392.14,391.68,392.06,4772.0,390.9454,391.085,390.6263,391.0053,4772.0
2016-09-01 14:25:00,391.89,392.2,391.61,392.17,900.0,390.8357,391.1449,390.5565,391.115,900.0
2016-09-01 14:30:00,392.25,392.25,391.52,391.52,1514.0,391.1947,391.1947,390.4667,390.4667,1514.0
2016-09-01 14:35:00,391.7,391.95,391.37,391.8,21888.0,390.6462,390.8955,390.3171,390.746,21888.0
2016-09-01 14:40:00,392.13,392.52,391.86,392.39,17182.0,391.0751,391.464,390.8058,391.3344,17182.0
2016-09-01 14:45:00,392.5,392.89,392.2,392.2,2367.0,391.4441,391.833,391.1449,391.1449,2367.0
2016-09-01 14:50:00,392.15,392.5,392.04,392.29,1809.0,391.095,391.4441,390.9853,391.2346,1809.0
2016-09-01 14:55:00,392.32,392.59,391.94,392.13,6728.0,391.2646,391.5338,390.8856,391.0751,6728.0
2016-09-01 15:00:00,392.2,392.2,391.86,391.86,1200.0,391.1449,391.1449,390.8058,390.8058,1200.0
2016-09-01 15:05:00,391.7,392.0,391.7,391.98,500.0,390.6462,390.9454,390.6462,390.9255,500.0
2016-09-01 15:10:00,391.44,392.2,391.2,392.2,3905.0,390.3869,391.1449,390.1476,391.1449,3905.0
2016-09-01 15:15:00,392.13,392.17,391.7,391.8,7903.0,391.0751,391.115,390.6462,390.746,7903.0
2016-09-01 15:20:00,392.1,392.3,391.61,392.25,12500.0,391.0451,391.2446,390.5565,391.1947,12500.0
2016-09-01 15:25:00,392.21,392.5,391.84,392.16,7610.0,391.1549,391.4441,390.7858,391.105,7610.0
2016-09-01 15:30:00,392.1,392.25,391.65,391.85,12090.0,391.0451,391.1947,390.5964,390.7958,12090.0
2016-09-01 15:35:00,392.14,392.99,391.69,392.85,3933.0,391.085,391.9328,390.6362,391.7931,3933.0
2016-09-01 15:40:00,392.75,393.37,392.51,392.81,4807.0,391.6934,392.3117,391.454,391.7532,4807.0
2016-09-01 15:45:00,392.55,393.08,392.02,392.58,2786.0,391.4939,392.0225,390.9654,391.5239,2786.0
2016-09-01 15:50:00,392.6,393.57,392.49,393.43,8514.0,391.5438,392.5112,391.4341,392.3716,8514.0
2016-09-01 15:55:00,393.23,393.86,392.96,393.29,20268.0,392.1721,392.8004,391.9028,392.2319,20268.0
2016-09-02 09:30:00,393.25,393.97,389.02,389.99,23331.0,392.1921,392.9101,387.9734,388.9408,23331.0
2016-09-02 09:35:00,390.44,391.17,389.02,390.03,17269.0,389.3896,390.1176,387.9734,388.9807,17269.0
2016-09-02 09:40:00,390.01,390.84,389.13,390.16,9150.0,388.9608,389.7885,388.0831,389.1104,9150.0
2016-09-02 09:45:00,390.09,392.67,390.09,392.35,9833.0,389.0406,391.6136,389.0406,391.2945,9833.0
2016-09-02 09:50:00,392.04,393.73,391.82,393.23,24400.0,390.9853,392.6708,390.7659,392.1721,24400.0
2016-09-02 09:55:00,393.31,393.63,392.62,393.09,6050.0,392.2519,392.571,391.5637,392.0325,6050.0
2016-09-02 10:00:00,393.0,393.78,392.85,392.85,13724.0,391.9427,392.7206,391.7931,391.7931,13724.0
2016-09-02 10:05:00,392.72,392.89,390.72,390.9,7898.0,391.6635,391.833,389.6689,389.8484,7898.0
2016-09-02 10:10:00,390.79,391.2,390.02,390.2,16695.0,389.7387,390.1476,388.9707,389.1503,16695.0
2016-09-02 10:15:00,390.75,390.9,390.02,390.58,5753.0,389.6988,389.8484,388.9707,389.5292,5753.0
2016-09-02 10:20:00,390.85,391.69,390.63,391.69,3698.0,389.7985,390.6362,389.5791,390.6362,3698.0
2016-09-02 10:25:00,391.7,392.29,391.11,391.42,11970.0,390.6462,391.2346,390.0578,390.367,11970.0
2016-09-02 10:30:00,391.36,391.55,389.73,390.83,6300.0,390.3071,390.4966,388.6815,389.7786,6300.0
2016-09-02 10:35:00,390.71,391.4,390.71,391.01,4004.0,389.6589,390.347,389.6589,389.9581,4004.0
2016-09-02 10:40:00,390.95,391.96,390.92,391.34,6160.0,389.8982,390.9055,389.8683,390.2872,6160.0
2016-09-02 10:45:00,391.86,391.98,391.41,391.9,17000.0,390.8058,390.9255,390.357,390.8457,17000.0
2016-09-02 10:50:00,391.91,391.98,391.42,391.42,7450.0,390.8557,390.9255,390.367,390.367,7450.0
2016-09-02 10:55:00,391.39,391.59,390.41,390.59,7100.0,390.3371,390.5365,389.3597,389.5392,7100.0
2016-09-02 11:00:00,390.73,390.73,390.33,390.73,1651.0,389.6788,389.6788,389.2799,389.6788,1651.0
2016-09-02 11:05:00,391.24,391.24,390.5,390.63,1800.0,390.1875,390.1875,389.4495,389.5791,1800.0
2016-09-02 11:10:00,390.03,390.28,389.87,389.87,8922.0,388.9807,389.23,388.8211,388.8211,8922.0
2016-09-02 11:15:00,390.15,390.59,389.9,390.35,9000.0,389.1004,389.5392,388.8511,389.2999,9000.0
2016-09-02 11:20:00,390.35,390.64,390.0,390.06,1450.0,389.2999,389.5891,388.9508,389.0106,1450.0
2016-09-02 11:25:00,389.77,389.94,389.55,389.72,1953.0,388.7214,388.891,388.502,388.6715,1953.0
2016-09-02 11:30:00,389.64,390.07,389.64,390.07,1620.0,388.5918,389.0206,388.5918,389.0206,1620.0
2016-09-02 11:35:00,390.18,390.79,390.18,390.72,900.0,389.1303,389.7387,389.1303,389.6689,900.0
2016-09-02 11:40:00,390.39,390.39,389.83,390.02,900.0,389.3397,389.3397,388.7813,388.9707,900.0
2016-09-02 11:45:00,390.0,390.85,390.0,390.23,5791.0,388.9508,389.7985,388.9508,389.1802,5791.0
2016-09-02 11:50:00,390.4,390.67,390.04,390.3,3550.0,389.3497,389.619,388.9907,389.25,3550.0
2016-09-02 11:55:00,390.28,390.63,390.28,390.32,1514.0,389.23,389.5791,389.23,389.2699,1514.0
2016-09-02 12:00:00,390.32,390.32,389.59,389.67,3204.0,389.2699,389.2699,388.5419,388.6217,3204.0
2016-09-02 12:05:00,389.54,389.62,389.4,389.5,1494.0,388.492,388.5718,388.3524,388.4521,1494.0
2016-09-02 12:10:00,389.53,389.56,388.85,388.85,7441.0,388.4821,388.512,387.8039,387.8039,7441.0
2016-09-02 12:15:00,388.98,389.03,388.0,388.07,2719.0,387.9335,387.9834,386.9562,387.026,2719.0
2016-09-02 12:20:00,388.07,388.57,387.77,388.36,4518.0,387.026,387.5246,386.7268,387.3152,4518.0
2016-09-02 12:25:00,388.31,388.35,388.2,388.3,1062.0,387.2653,387.3052,387.1556,387.2554,1062.0
2016-09-02 12:30:00,388.24,388.69,388.0,388.0,2677.0,387.1955,387.6443,386.9562,386.9562,2677.0
2016-09-02 12:35:00,387.75,388.38,387.69,388.19,5600.0,386.7068,387.3352,386.647,387.1457,5600.0
2016-09-02 12:40:00,388.05,388.5,387.63,388.05,6780.0,387.006,387.4548,386.5872,387.006,6780.0
2016-09-02 12:45:00,388.05,388.3,387.95,388.16,18606.0,387.006,387.2554,386.9063,387.1157,18606.0
2016-09-02 12:50:00,388.13,388.56,388.04,388.4,1700.0,387.0858,387.5147,386.9961,387.3551,1700.0
2016-09-02 12:55:00,388.49,388.72,388.11,388.2,13072.0,387.4449,387.6742,387.0659,387.1556,13072.0
2016-09-02 13:00:00,388.19,388.68,388.11,388.57,700.0,387.1457,387.6343,387.0659,387.5246,700.0
2016-09-02 13:05:00,388.55,388.55,387.69,387.69,1450.0,387.5047,387.5047,386.647,386.647,1450.0
2016-09-02 13:10:00,387.91,388.42,387.73,388.42,3098.0,386.8664,387.375,386.6869,387.375,3098.0
2016-09-02 13:15:00,388.22,389.0,388.21,389.0,16637.0,387.1756,387.9535,387.1656,387.9535,16637.0
2016-09-02 13:20:00,388.95,389.36,388.62,388.88,9903.0,387.9036,388.3125,387.5745,387.8338,9903.0
2016-09-02 13:25:00,388.73,388.76,387.94,387.94,7186.0,387.6842,387.7141,386.8963,386.8963,7186.0
2016-09-02 13:30:00,388.04,388.26,387.58,387.6,2075.0,386.9961,387.2155,386.5373,386.5573,2075.0
2016-09-02 13:35:00,387.62,388.16,387.41,387.53,1804.0,386.5772,387.1157,386.3678,386.4874,1804.0
2016-09-02 13:40:00,387.15,387.73,387.02,387.5,2100.0,386.1085,386.6869,385.9788,386.4575,2100.0
2016-09-02 13:45:00,387.41,387.57,387.25,387.57,4400.0,386.3678,386.5273,386.2082,386.5273,4400.0
2016-09-02 13:50:00,387.57,388.67,387.36,388.67,9800.0,386.5273,387.6244,386.3179,387.6244,9800.0
2016-09-02 13:55:00,388.68,389.35,388.4,389.16,17939.0,387.6343,388.3025,387.3551,388.1131,17939.0
2016-09-02 14:00:00,389.17,389.45,387.73,387.73,7317.0,388.123,388.4023,386.6869,386.6869,7317.0
2016-09-02 14:05:00,387.88,388.58,387.74,388.43,2069.0,386.8365,387.5346,386.6969,387.385,2069.0
2016-09-02 14:10:00,388.35,388.55,387.92,388.27,10319.0,387.3052,387.5047,386.8764,387.2254,10319.0
2016-09-02 14:15:00,388.26,388.61,388.2,388.4,9938.0,387.2155,387.5645,387.1556,387.3551,9938.0
2016-09-02 14:20:00,388.44,388.88,388.44,388.44,8858.0,387.395,387.8338,387.395,387.395,8858.0
2016-09-02 14:25:00,388.44,389.15,388.44,388.75,9558.0,387.395,388.1031,387.395,387.7042,9558.0
2016-09-02 14:30:00,388.7,388.81,388.25,388.25,1700.0,387.6543,387.764,387.2055,387.2055,1700.0
2016-09-02 14:35:00,388.04,388.61,388.04,388.5,3658.0,386.9961,387.5645,386.9961,387.4548,3658.0
2016-09-02 14:40:00,388.48,388.94,388.47,388.94,2550.0,387.4349,387.8936,387.4249,387.8936,2550.0
2016-09-02 14:45:00,388.86,389.41,388.85,389.07,2500.0,387.8139,388.3624,387.8039,388.0233,2500.0
2016-09-02 14:50:00,388.99,389.24,388.85,389.03,3400.0,387.9435,388.1928,387.8039,387.9834,3400.0
2016-09-02 14:55:00,388.93,389.14,388.58,388.63,2300.0,387.8837,388.0931,387.5346,387.5845,2300.0
2016-09-02 15:00:00,388.95,389.71,388.95,389.44,14415.0,387.9036,388.6616,387.9036,388.3923,14415.0
2016-09-02 15:05:00,389.34,389.54,388.84,388.84,11656.0,388.2926,388.492,387.7939,387.7939,11656.0
2016-09-02 15:10:00,389.24,389.28,388.97,388.97,500.0,388.1928,388.2327,387.9236,387.9236,500.0
2016-09-02 15:15:00,388.97,389.5,388.97,389.48,6640.0,387.9236,388.4521,387.9236,388.4322,6640.0
2016-09-02 15:20:00,389.48,389.75,389.19,389.32,2660.0,388.4322,388.7015,388.143,388.2726,2660.0
2016-09-02 15:25:00,389.3,389.57,389.16,389.57,2600.0,388.2527,388.522,388.1131,388.522,2600.0
2016-09-02 15:30:00,389.38,389.47,388.99,388.99,3900.0,388.3325,388.4222,387.9435,387.9435,3900.0
2016-09-02 15:35:00,388.99,389.13,388.4,388.48,3648.0,387.9435,388.0831,387.3551,387.4349,3648.0
2016-09-02 15:40:00,388.73,388.73,388.22,388.37,5668.0,387.6842,387.6842,387.1756,387.3252,5668.0
2016-09-02 15:45:00,388.27,388.46,387.75,388.0,5907.0,387.2254,387.4149,386.7068,386.9562,5907.0
2016-09-02 15:50:00,388.08,388.63,387.87,388.63,16201.0,387.036,387.5845,386.8265,387.5845,16201.0
2016-09-02 15:55:00,388.54,389.21,388.34,388.64,54996.0,387.4947,388.1629,387.2953,387.5945,54996.0
2016-09-06 09:30:00,390.94,392.16,390.15,391.75,20487.0,389.8883,391.105,389.1004,390.6961,20487.0
2016-09-06 09:35:00,392.1,396.0,391.75,395.33,16780.0,391.0451,394.9347,390.6961,394.2665,16780.0
2016-09-06 09:40:00,395.37,396.96,393.58,394.16,15483.0,394.3063,395.8921,392.5212,393.0996,15483.0
2016-09-06 09:45:00,394.54,397.22,394.38,395.84,57676.0,393.4786,396.1514,393.319,394.7751,57676.0
2016-09-06 09:50:00,395.1,398.32,395.1,396.58,18526.0,394.0371,397.2484,394.0371,395.5131,18526.0
2016-09-06 09:55:00,396.8,399.53,396.8,398.26,23048.0,395.7325,398.4552,395.7325,397.1886,23048.0
2016-09-06 10:00:00,397.99,398.65,397.31,397.75,15251.0,396.9193,397.5775,396.2411,396.6799,15251.0
2016-09-06 10:05:00,397.87,398.91,396.62,397.14,9336.0,396.7996,397.8368,395.553,396.0716,9336.0
2016-09-06 10:10:00,397.61,398.54,397.38,398.53,4840.0,396.5403,397.4678,396.3109,397.4578,4840.0
2016-09-06 10:15:00,398.6,399.05,395.86,396.5,16038.0,397.5277,397.9764,394.795,395.4333,16038.0
2016-09-06 10:20:00,396.16,397.51,395.52,397.5,7823.0,395.0942,396.4406,394.4559,396.4306,7823.0
2016-09-06 10:25:00,397.44,399.46,397.01,399.46,6918.0,396.3708,398.3853,395.9419,398.3853,6918.0
2016-09-06 10:30:00,399.07,399.52,398.41,399.05,12318.0,397.9964,398.4452,397.3382,397.9764,12318.0
2016-09-06 10:35:00,398.54,398.77,398.01,398.36,2644.0,397.4678,397.6972,396.9392,397.2883,2644.0
2016-09-06 10:40:00,398.38,398.61,396.89,398.09,4237.0,397.3083,397.5376,395.8223,397.019,4237.0
2016-09-06 10:45:00,397.54,397.93,396.8,397.91,12601.0,396.4705,396.8595,395.7325,396.8395,12601.0
2016-09-06 10:50:00,397.5,399.0,397.5,398.34,3842.0,396.4306,397.9266,396.4306,397.2684,3842.0
2016-09-06 10:55:00,398.36,399.48,398.34,399.44,4123.0,397.2883,398.4053,397.2684,398.3654,4123.0
2016-09-06 11:00:00,399.26,399.48,398.0,398.86,7101.0,398.1859,398.4053,396.9293,397.787,7101.0
2016-09-06 11:05:00,399.1,399.33,398.68,399.15,6988.0,398.0263,398.2557,397.6074,398.0762,6988.0
2016-09-06 11:10:00,399.15,399.77,399.15,399.55,6824.0,398.0762,398.6945,398.0762,398.4751,6824.0
2016-09-06 11:15:00,399.8,401.4,399.53,401.04,12900.0,398.7244,400.3201,398.4552,399.9611,12900.0
2016-09-06 11:20:00,401.13,401.24,400.05,400.45,10998.0,400.0509,400.1606,398.9738,399.3727,10998.0
2016-09-06 11:25:00,400.19,400.47,400.02,400.36,3500.0,399.1134,399.3926,398.9438,399.2829,3500.0
2016-09-06 11:30:00,400.47,400.47,398.41,398.49,4728.0,399.3926,399.3926,397.3382,397.418,4728.0
2016-09-06 11:35:00,398.28,399.75,398.28,399.2,17908.0,397.2085,398.6746,397.2085,398.126,17908.0
2016-09-06 11:40:00,399.34,400.21,398.78,399.0,16403.0,398.2657,399.1333,397.7072,397.9266,16403.0
2016-09-06 11:45:00,399.1,399.94,399.1,399.59,2600.0,398.0263,398.8641,398.0263,398.515,2600.0
2016-09-06 11:50:00,399.62,400.86,399.62,400.41,5051.0,398.5449,399.7816,398.5449,399.3328,5051.0
2016-09-06 11:55:00,399.96,400.76,399.88,400.23,4225.0,398.884,399.6818,398.8042,399.1533,4225.0
2016-09-06 12:00:00,400.22,400.27,399.75,399.83,2700.0,399.1433,399.1932,398.6746,398.7544,2700.0
2016-09-06 12:05:00,399.41,399.49,399.19,399.49,3920.0,398.3355,398.4153,398.1161,398.4153,3920.0
2016-09-06 12:10:00,399.44,400.28,399.44,400.15,3741.0,398.3654,399.2031,398.3654,399.0735,3741.0
2016-09-06 12:15:00,400.01,400.11,399.55,399.88,2506.0,398.9339,399.0336,398.4751,398.8042,2506.0
2016-09-06 12:20:00,400.0,400.32,399.89,399.9,7318.0,398.9239,399.243,398.8142,398.8242,7318.0
2016-09-06 12:25:00,400.0,400.15,399.79,399.8,3900.0,398.9239,399.0735,398.7145,398.7244,3900.0
2016-09-06 12:30:00,399.6,400.38,399.6,399.83,3500.0,398.525,399.3029,398.525,398.7544,3500.0
2016-09-06 12:35:00,399.79,399.86,398.99,398.99,2857.0,398.7145,398.7843,397.9166,397.9166,2857.0
2016-09-06 12:40:00,399.06,399.45,398.95,398.95,3020.0,397.9864,398.3754,397.8767,397.8767,3020.0
2016-09-06 12:45:00,399.29,399.58,399.29,399.35,2831.0,398.2158,398.505,398.2158,398.2756,2831.0
2016-09-06 12:50:00,399.57,399.58,399.18,399.29,1800.0,398.495,398.505,398.1061,398.2158,1800.0
2016-09-06 12:55:00,399.14,399.92,399.14,399.87,3434.0,398.0662,398.8441,398.0662,398.7942,3434.0
2016-09-06 13:00:00,399.93,400.38,399.66,400.28,1500.0,398.8541,399.3029,398.5848,399.2031,1500.0
2016-09-06 13:05:00,399.97,399.97,399.17,399.37,4390.0,398.894,398.894,398.0961,398.2956,4390.0
2016-09-06 13:10:00,399.47,399.47,398.23,398.46,7239.0,398.3953,398.3953,397.1587,397.388,7239.0
2016-09-06 13:15:00,398.13,398.44,398.08,398.28,2936.0,397.0589,397.3681,397.0091,397.2085,2936.0
2016-09-06 13:20:00,398.28,398.62,398.09,398.59,3272.0,397.2085,397.5476,397.019,397.5177,3272.0
2016-09-06 13:25:00,398.49,398.7,397.97,398.07,4200.0,397.418,397.6274,396.8994,396.9991,4200.0
2016-09-06 13:30:00,398.1,398.11,397.53,397.64,5900.0,397.029,397.039,396.4605,396.5702,5900.0
2016-09-06 13:35:00,397.64,398.12,397.52,398.12,4100.0,396.5702,397.049,396.4506,397.049,4100.0
2016-09-06 13:40:00,398.04,398.04,397.59,397.69,7401.0,396.9692,396.9692,396.5204,396.6201,7401.0
2016-09-06 13:45:00,397.74,397.79,397.48,397.79,4305.0,396.67,396.7198,396.4107,396.7198,4305.0
2016-09-06 13:50:00,397.78,397.83,397.61,397.83,1704.0,396.7099,396.7597,396.5403,396.7597,1704.0
2016-09-06 13:55:00,397.86,398.47,397.73,398.47,2403.0,396.7897,397.398,396.66,397.398,2403.0
2016-09-06 14:00:00,398.28,398.36,397.92,398.16,3897.0,397.2085,397.2883,396.8495,397.0888,3897.0
2016-09-06 14:05:00,397.94,397.95,397.4,397.49,2808.0,396.8694,396.8794,396.3309,396.4206,2808.0
2016-09-06 14:10:00,397.33,397.92,397.28,397.82,7910.0,396.2611,396.8495,396.2112,396.7498,7910.0
2016-09-06 14:15:00,397.85,397.97,397.18,397.49,11402.0,396.7797,396.8994,396.1115,396.4206,11402.0
2016-09-06 14:20:00,397.42,397.64,397.21,397.57,6571.0,396.3508,396.5702,396.1414,396.5004,6571.0
2016-09-06 14:25:00,397.25,398.43,397.25,398.25,5224.0,396.1813,397.3581,396.1813,397.1786,5224.0
2016-09-06 14:30:00,398.32,398.66,398.2,398.34,3874.0,397.2484,397.5875,397.1287,397.2684,3874.0
2016-09-06 14:35:00,398.67,398.92,398.41,398.7,7349.0,397.5975,397.8468,397.3382,397.6274,7349.0
2016-09-06 14:40:00,398.66,398.68,398.11,398.2,2600.0,397.5875,397.6074,397.039,397.1287,2600.0
2016-09-06 14:45:00,398.23,398.67,398.04,398.08,6428.0,397.1587,397.5975,396.9692,397.0091,6428.0
2016-09-06 14:50:00,398.0,398.63,397.88,398.6,5580.0,396.9293,397.5576,396.8096,397.5277,5580.0
2016-09-06 14:55:00,398.67,398.67,397.49,397.88,6784.0,397.5975,397.5975,396.4206,396.8096,6784.0
2016-09-06 15:00:00,397.91,398.04,397.39,397.92,4900.0,396.8395,396.9692,396.3209,396.8495,4900.0
2016-09-06 15:05:00,397.78,397.8,397.16,397.16,5580.0,396.7099,396.7298,396.0915,396.0915,5580.0
2016-09-06 15:10:00,397.03,397.03,396.42,396.69,4523.0,395.9619,395.9619,395.3535,395.6228,4523.0
2016-09-06 15:15:00,396.69,397.74,396.69,397.59,21231.0,395.6228,396.67,395.6228,396.5204,21231.0
2016-09-06 15:20:00,397.6,398.0,396.45,396.72,25912.0,396.5303,396.9293,395.3834,395.6527,25912.0
2016-09-06 15:25:00,396.66,396.66,396.06,396.1,7085.0,395.5929,395.5929,394.9945,395.0344,7085.0
2016-09-06 15:30:00,396.2,396.75,395.81,396.04,16419.0,395.1341,395.6826,394.7452,394.9745,16419.0
2016-09-06 15:35:00,396.21,396.88,395.93,396.61,34420.0,395.1441,395.8123,394.8648,395.543,34420.0
2016-09-06 15:40:00,396.64,397.74,396.55,397.73,9386.0,395.5729,396.67,395.4832,396.66,9386.0
2016-09-06 15:45:00,397.81,397.97,396.92,397.13,11291.0,396.7398,396.8994,395.8522,396.0616,11291.0
2016-09-06 15:50:00,397.13,398.2,397.13,398.2,14750.0,396.0616,397.1287,396.0616,397.1287,14750.0
2016-09-06 15:55:00,398.19,398.67,397.89,398.31,32770.0,397.1188,397.5975,396.8196,397.2384,32770.0
2016-09-07 09:30:00,397.72,398.44,396.64,397.17,10043.0,396.65,397.3681,395.5729,396.1015,10043.0
2016-09-07 09:35:00,397.2,400.98,397.2,400.05,9300.0,396.1314,399.9013,396.1314,398.9738,9300.0
2016-09-07 09:40:00,400.63,401.76,398.49,398.49,18481.0,399.5522,400.6792,397.418,397.418,18481.0
2016-09-07 09:45:00,398.74,400.88,398.7,400.88,3993.0,397.6673,399.8015,397.6274,399.8015,3993.0
2016-09-07 09:50:00,400.49,400.98,398.81,400.98,7847.0,399.4126,399.9013,397.7371,399.9013,7847.0
2016-09-07 09:55:00,400.98,401.22,399.16,400.28,6370.0,399.9013,400.1406,398.0862,399.2031,6370.0
2016-09-07 10:00:00,399.93,400.55,399.93,400.55,1906.0,398.8541,399.4724,398.8541,399.4724,1906.0
2016-09-07 10:05:00,400.09,400.43,397.54,397.7,7800.0,399.0137,399.3527,396.4705,396.6301,7800.0
2016-09-07 10:10:00,397.65,397.7,396.52,396.52,5428.0,396.5802,396.6301,395.4533,395.4533,5428.0
2016-09-07 10:15:00,396.52,396.99,395.65,395.9,22525.0,395.4533,395.922,394.5856,394.8349,22525.0
2016-09-07 10:20:00,395.83,397.18,395.75,396.81,14271.0,394.7651,396.1115,394.6853,395.7425,14271.0
2016-09-07 10:25:00,396.7,398.1,396.59,397.5,13807.0,395.6328,397.029,395.5231,396.4306,13807.0
2016-09-07 10:30:00,397.4,398.04,397.21,398.0,3375.0,396.3309,396.9692,396.1414,396.9293,3375.0
2016-09-07 10:35:00,398.29,399.29,398.28,398.37,6804.0,397.2185,398.2158,397.2085,397.2983,6804.0
2016-09-07 10:40:00,398.11,398.11,397.17,397.4,11594.0,397.039,397.039,396.1015,396.3309,11594.0
2016-09-07 10:45:00,397.11,397.66,396.36,396.36,7334.0,396.0417,396.5902,395.2937,395.2937,7334.0
2016-09-07 10:50:00,396.4,397.9,396.31,397.89,5592.0,395.3336,396.8295,395.2438,396.8196,5592.0
2016-09-07 10:55:00,398.52,398.96,398.29,398.29,10613.0,397.4479,397.8867,397.2185,397.2185,10613.0
2016-09-07 11:00:00,398.25,398.65,397.54,397.57,9113.0,397.1786,397.5775,396.4705,396.5004,9113.0
2016-09-07 11:05:00,397.78,398.52,397.4,397.96,8888.0,396.7099,397.4479,396.3309,396.8894,8888.0
2016-09-07 11:10:00,397.81,398.3,397.45,398.07,7057.0,396.7398,397.2285,396.3808,396.9991,7057.0
2016-09-07 11:15:00,398.04,398.52,397.01,398.39,26730.0,396.9692,397.4479,395.9419,397.3182,26730.0
2016-09-07 11:20:00,398.24,400.09,398.04,400.09,17659.0,397.1686,399.0137,396.9692,399.0137,17659.0
2016-09-07 11:25:00,399.96,400.28,399.38,399.76,9629.0,398.884,399.2031,398.3056,398.6845,9629.0
2016-09-07 11:30:00,399.65,399.83,398.84,399.16,1450.0,398.5748,398.7544,397.767,398.0862,1450.0
2016-09-07 11:35:00,398.96,399.21,398.39,398.39,4000.0,397.8867,398.136,397.3182,397.3182,4000.0
2016-09-07 11:40:00,398.9,398.9,398.3,398.56,9217.0,397.8269,397.8269,397.2285,397.4878,9217.0
2016-09-07 11:45:00,398.42,398.42,397.62,397.81,14397.0,397.3481,397.3481,396.5503,396.7398,14397.0
2016-09-07 11:50:00,397.87,399.66,397.75,399.66,21675.0,396.7996,398.5848,396.6799,398.5848,21675.0
2016-09-07 11:55:00,399.4,400.2,399.2,399.77,3955.0,398.3255,399.1234,398.126,398.6945,3955.0
2016-09-07 12:00:00,399.86,399.98,398.93,399.75,7351.0,398.7843,398.9039,397.8568,398.6746,7351.0
2016-09-07 12:05:00,399.58,399.6,399.12,399.45,3800.0,398.505,398.525,398.0463,398.3754,3800.0
2016-09-07 12:10:00,399.22,399.27,398.75,399.08,5230.0,398.146,398.1959,397.6773,398.0064,5230.0
2016-09-07 12:15:00,399.34,399.37,398.75,398.96,3058.0,398.2657,398.2956,397.6773,397.8867,3058.0
2016-09-07 12:20:00,398.95,398.95,398.42,398.74,3199.0,397.8767,397.8767,397.3481,397.6673,3199.0
2016-09-07 12:25:00,398.65,398.65,397.0,397.13,7546.0,397.5775,397.5775,395.932,396.0616,7546.0
2016-09-07 12:30:00,396.93,397.12,396.5,396.9,6201.0,395.8622,396.0516,395.4333,395.8322,6201.0
2016-09-07 12:35:00,396.89,398.0,396.87,398.0,9133.0,395.8223,396.9293,395.8023,396.9293,9133.0
2016-09-07 12:40:00,397.73,398.54,397.73,398.4,4800.0,396.66,397.4678,396.66,397.3282,4800.0
2016-09-07 12:45:00,398.52,398.82,397.6,397.6,2988.0,397.4479,397.7471,396.5303,396.5303,2988.0
2016-09-07 12:50:00,397.82,397.89,397.1,397.65,7185.0,396.7498,396.8196,396.0317,396.5802,7185.0
2016-09-07 12:55:00,397.26,397.8,397.26,397.75,3111.0,396.1913,396.7298,396.1913,396.6799,3111.0
2016-09-07 13:00:00,397.65,397.75,396.9,396.97,4298.0,396.5802,396.6799,395.8322,395.902,4298.0
2016-09-07 13:05:00,396.97,397.21,396.88,396.88,911.0,395.902,396.1414,395.8123,395.8123,911.0
2016-09-07 13:10:00,397.35,397.72,397.08,397.72,3219.0,396.281,396.65,396.0117,396.65,3219.0
2016-09-07 13:15:00,397.94,398.41,397.94,398.41,1500.0,396.8694,397.3382,396.8694,397.3382,1500.0
2016-09-07 13:20:00,397.96,398.17,397.09,397.42,4298.0,396.8894,397.0988,396.0217,396.3508,4298.0
2016-09-07 13:25:00,397.1,397.85,397.1,397.85,2100.0,396.0317,396.7797,396.0317,396.7797,2100.0
2016-09-07 13:30:00,397.98,398.47,397.96,398.31,3075.0,396.9093,397.398,396.8894,397.2384,3075.0
2016-09-07 13:35:00,397.77,398.18,397.64,398.02,850.0,396.6999,397.1088,396.5702,396.9492,850.0
2016-09-07 13:40:00,398.02,398.7,397.94,398.7,14971.0,396.9492,397.6274,396.8694,397.6274,14971.0
2016-09-07 13:45:00,398.6,399.0,398.6,398.92,2600.0,397.5277,397.9266,397.5277,397.8468,2600.0
2016-09-07 13:50:00,398.79,398.8,397.99,397.99,1630.0,397.7171,397.7271,396.9193,396.9193,1630.0
2016-09-07 13:55:00,397.89,398.65,397.65,397.65,10625.0,396.8196,397.5775,396.5802,396.5802,10625.0
2016-09-07 14:00:00,397.9,398.12,397.2,397.2,6800.0,396.8295,397.049,396.1314,396.1314,6800.0
2016-09-07 14:05:00,397.4,397.5,397.03,397.13,5865.0,396.3309,396.4306,395.9619,396.0616,5865.0
2016-09-07 14:10:00,397.04,397.53,397.0,397.34,1769.0,395.9719,396.4605,395.932,396.271,1769.0
2016-09-07 14:15:00,397.38,398.0,397.09,398.0,4100.0,396.3109,396.9293,396.0217,396.9293,4100.0
2016-09-07 14:20:00,397.99,398.09,397.52,397.86,7626.0,396.9193,397.019,396.4506,396.7897,7626.0
2016-09-07 14:25:00,398.06,398.27,397.9,397.9,1950.0,396.9891,397.1985,396.8295,396.8295,1950.0
2016-09-07 14:30:00,398.0,398.03,397.62,398.03,4371.0,396.9293,396.9592,396.5503,396.9592,4371.0
2016-09-07 14:35:00,398.39,398.4,397.73,398.07,4356.0,397.3182,397.3282,396.66,396.9991,4356.0
2016-09-07 14:40:00,397.91,398.27,397.86,398.0,3574.0,396.8395,397.1985,396.7897,396.9293,3574.0
2016-09-07 14:45:00,398.49,399.6,398.49,399.5,13439.0,397.418,398.525,397.418,398.4252,13439.0
2016-09-07 14:50:00,399.4,399.98,399.3,399.55,5412.0,398.3255,398.9039,398.2258,398.4751,5412.0
2016-09-07 14:55:00,399.7,399.76,399.32,399.45,3500.0,398.6247,398.6845,398.2457,398.3754,3500.0
2016-09-07 15:00:00,399.42,399.98,399.39,399.56,12393.0,398.3455,398.9039,398.3155,398.4851,12393.0
2016-09-07 15:05:00,399.4,399.54,398.9,398.9,16630.0,398.3255,398.4651,397.8269,397.8269,16630.0
2016-09-07 15:10:00,398.9,399.53,398.8,399.0,8968.0,397.8269,398.4552,397.7271,397.9266,8968.0
2016-09-07 15:15:00,399.18,399.34,398.8,399.11,8498.0,398.1061,398.2657,397.7271,398.0363,8498.0
2016-09-07 15:20:00,399.05,399.15,398.81,398.84,4000.0,397.9764,398.0762,397.7371,397.767,4000.0
2016-09-07 15:25:00,398.88,399.04,398.81,398.94,6900.0,397.8069,397.9665,397.7371,397.8667,6900.0
2016-09-07 15:30:00,398.9,399.04,398.6,398.88,5669.0,397.8269,397.9665,397.5277,397.8069,5669.0
2016-09-07 15:35:00,398.86,399.26,398.84,398.88,7874.0,397.787,398.1859,397.767,397.8069,7874.0
2016-09-07 15:40:00,398.89,399.25,398.89,399.13,4280.0,397.8169,398.1759,397.8169,398.0562,4280.0
2016-09-07 15:45:00,399.03,399.32,398.91,399.25,5423.0,397.9565,398.2457,397.8368,398.1759,5423.0
2016-09-07 15:50:00,399.32,399.98,399.17,399.97,10885.0,398.2457,398.9039,398.0961,398.894,10885.0
2016-09-07 15:55:00,399.92,399.98,399.64,399.94,38098.0,398.8441,398.9039,398.5649,398.8641,38098.0
2016-09-08 09:30:00,398.28,398.92,396.63,397.14,11222.0,397.2085,397.8468,395.563,396.0716,11222.0
2016-09-08 09:35:00,397.13,399.02,396.76,398.63,6450.0,396.0616,397.9465,395.6926,397.5576,6450.0
2016-09-08 09:40:00,398.71,399.5,397.46,399.15,3320.0,397.6374,398.4252,396.3907,398.0762,3320.0
2016-09-08 09:45:00,399.53,400.0,398.75,398.75,3560.0,398.4552,398.9239,397.6773,397.6773,3560.0
2016-09-08 09:50:00,398.28,399.23,397.75,398.96,9000.0,397.2085,398.156,396.6799,397.8867,9000.0
2016-09-08 09:55:00,398.88,400.22,398.87,400.22,2100.0,397.8069,399.1433,397.7969,399.1433,2100.0
2016-09-08 10:00:00,399.76,399.82,399.43,399.7,1000.0,398.6845,398.7444,398.3554,398.6247,1000.0
2016-09-08 10:05:00,399.77,400.0,399.11,399.57,5952.0,398.6945,398.9239,398.0363,398.495,5952.0
2016-09-08 10:10:00,399.46,399.46,398.32,399.2,2000.0,398.3853,398.3853,397.2484,398.126,2000.0
2016-09-08 10:15:00,399.21,401.0,399.21,400.83,9400.0,398.136,399.9212,398.136,399.7517,9400.0
2016-09-08 10:20:00,400.86,402.27,400.82,401.36,5000.0,399.7816,401.1878,399.7417,400.2802,5000.0
2016-09-08 10:25:00,401.33,401.7,400.94,401.67,3924.0,400.2503,400.6193,399.8614,400.5894,3924.0
2016-09-08 10:30:00,401.65,402.64,401.45,402.63,4688.0,400.5695,401.5568,400.37,401.5468,4688.0
2016-09-08 10:35:00,402.66,403.5,402.64,403.41,7054.0,401.5767,402.4145,401.5568,402.3247,7054.0
2016-09-08 10:40:00,403.4,403.61,402.29,402.55,9888.0,402.3147,402.5242,401.2077,401.467,9888.0
2016-09-08 10:45:00,402.5,402.64,401.31,401.98,3101.0,401.4172,401.5568,400.2304,400.8986,3101.0
2016-09-08 10:50:00,401.65,402.4,401.65,402.19,3722.0,400.5695,401.3174,400.5695,401.108,3722.0
2016-09-08 10:55:00,402.01,403.0,402.01,402.92,3112.0,400.9285,401.9158,400.9285,401.836,3112.0
2016-09-08 11:00:00,403.11,403.7,401.55,402.15,12100.0,402.0255,402.6139,400.4697,401.0681,12100.0
2016-09-08 11:05:00,402.4,402.82,402.23,402.58,5896.0,401.3174,401.7363,401.1479,401.497,5896.0
2016-09-08 11:10:00,402.75,403.65,402.75,403.49,63400.0,401.6665,402.5641,401.6665,402.4045,63400.0
2016-09-08 11:15:00,403.46,403.62,402.6,402.69,9730.0,402.3746,402.5342,401.5169,401.6067,9730.0
2016-09-08 11:20:00,402.5,402.5,401.85,402.21,3000.0,401.4172,401.4172,400.7689,401.1279,3000.0
2016-09-08 11:25:00,402.2,402.46,401.85,402.09,11173.0,401.118,401.3773,400.7689,401.0083,11173.0
2016-09-08 11:30:00,402.21,402.94,402.06,402.93,11757.0,401.1279,401.856,400.9784,401.846,11757.0
2016-09-08 11:35:00,402.56,402.56,401.88,402.03,3862.0,401.477,401.477,400.7988,400.9484,3862.0
2016-09-08 11:40:00,402.08,402.38,402.04,402.38,5375.0,400.9983,401.2975,400.9584,401.2975,5375.0
2016-09-08 11:45:00,402.1,402.3,401.87,402.3,2200.0,401.0182,401.2177,400.7889,401.2177,2200.0
2016-09-08 11:50:00,403.05,403.09,402.54,402.54,1500.0,401.9657,402.0056,401.4571,401.4571,1500.0
2016-09-08 11:55:00,402.8,403.55,402.57,403.24,7229.0,401.7164,402.4643,401.487,402.1552,7229.0
2016-09-08 12:00:00,403.4,403.59,403.01,403.04,5300.0,402.3147,402.5042,401.9258,401.9557,5300.0
2016-09-08 12:05:00,403.13,403.25,402.54,402.54,2432.0,402.0455,402.1651,401.4571,401.4571,2432.0
2016-09-08 12:10:00,402.78,403.61,402.77,403.61,700.0,401.6964,402.5242,401.6864,402.5242,700.0
2016-09-08 12:15:00,403.5,404.0,403.26,404.0,5393.0,402.4145,402.9131,402.1751,402.9131,5393.0
2016-09-08 12:20:00,403.74,403.83,403.23,403.24,1700.0,402.6538,402.7436,402.1452,402.1552,1700.0
2016-09-08 12:25:00,403.47,403.55,402.57,402.59,2892.0,402.3846,402.4643,401.487,401.5069,2892.0
2016-09-08 12:30:00,402.93,403.26,402.67,403.04,11450.0,401.846,402.1751,401.5867,401.9557,11450.0
2016-09-08 12:35:00,403.05,403.7,402.82,403.7,6252.0,401.9657,402.6139,401.7363,402.6139,6252.0
2016-09-08 12:40:00,403.84,403.84,403.24,403.36,3350.0,402.7536,402.7536,402.1552,402.2749,3350.0
2016-09-08 12:45:00,403.2,403.2,402.13,402.32,4318.0,402.1153,402.1153,401.0482,401.2377,4318.0
2016-09-08 12:50:00,402.1,402.78,401.88,402.43,3500.0,401.0182,401.6964,400.7988,401.3474,3500.0
2016-09-08 12:55:00,402.4,402.95,402.36,402.95,2474.0,401.3174,401.866,401.2775,401.866,2474.0
2016-09-08 13:00:00,403.12,403.45,402.81,403.35,3850.0,402.0355,402.3646,401.7263,402.2649,3850.0
2016-09-08 13:05:00,403.29,403.64,403.24,403.46,4132.0,402.205,402.5541,402.1552,402.3746,4132.0
2016-09-08 13:10:00,403.57,403.57,403.21,403.37,1600.0,402.4843,402.4843,402.1253,402.2848,1600.0
2016-09-08 13:15:00,403.3,403.45,403.13,403.2,700.0,402.215,402.3646,402.0455,402.1153,700.0
2016-09-08 13:20:00,403.29,403.49,403.01,403.3,4300.0,402.205,402.4045,401.9258,402.215,4300.0
2016-09-08 13:25:00,403.52,403.55,403.11,403.33,2200.0,402.4344,402.4643,402.0255,402.2449,2200.0
2016-09-08 13:30:00,403.43,403.43,402.7,402.91,5166.0,402.3447,402.3447,401.6166,401.8261,5166.0
2016-09-08 13:35:00,402.74,402.76,402.1,402.13,3332.0,401.6565,401.6765,401.0182,401.0482,3332.0
2016-09-08 13:40:00,402.15,402.47,401.13,401.13,4954.0,401.0681,401.3872,400.0509,400.0509,4954.0
2016-09-08 13:45:00,401.35,401.35,401.04,401.31,1300.0,400.2703,400.2703,399.9611,400.2304,1300.0
2016-09-08 13:50:00,401.48,401.48,400.7,401.27,12950.0,400.3999,400.3999,399.622,400.1905,12950.0
2016-09-08 13:55:00,401.12,402.17,400.96,402.17,8910.0,400.0409,401.0881,399.8813,401.0881,8910.0
2016-09-08 14:00:00,401.77,403.0,401.74,403.0,7955.0,400.6891,401.9158,400.6592,401.9158,7955.0
2016-09-08 14:05:00,402.46,402.46,401.78,401.78,3700.0,401.3773,401.3773,400.6991,400.6991,3700.0
2016-09-08 14:10:00,401.75,402.08,401.31,401.44,6935.0,400.6692,400.9983,400.2304,400.36,6935.0
2016-09-08 14:15:00,401.63,402.26,401.44,402.05,24920.0,400.5495,401.1778,400.36,400.9684,24920.0
2016-09-08 14:20:00,402.15,402.19,401.71,402.05,6100.0,401.0681,401.108,400.6293,400.9684,6100.0
2016-09-08 14:25:00,402.05,402.05,401.6,401.97,6945.0,400.9684,400.9684,400.5196,400.8886,6945.0
2016-09-08 14:30:00,402.1,402.1,401.65,402.02,8151.0,401.0182,401.0182,400.5695,400.9385,8151.0
2016-09-08 14:35:00,401.89,402.1,401.72,401.96,3693.0,400.8088,401.0182,400.6393,400.8786,3693.0
2016-09-08 14:40:00,402.0,403.2,401.95,402.63,5586.0,400.9185,402.1153,400.8686,401.5468,5586.0
2016-09-08 14:45:00,402.49,402.63,401.63,401.99,2700.0,401.4072,401.5468,400.5495,400.9085,2700.0
2016-09-08 14:50:00,401.98,402.59,401.85,402.2,9960.0,400.8986,401.5069,400.7689,401.118,9960.0
2016-09-08 14:55:00,402.08,402.55,401.78,402.52,5400.0,400.9983,401.467,400.6991,401.4371,5400.0
2016-09-08 15:00:00,402.64,403.0,402.5,402.65,2200.0,401.5568,401.9158,401.4172,401.5668,2200.0
2016-09-08 15:05:00,402.68,402.69,402.4,402.4,700.0,401.5967,401.6067,401.3174,401.3174,700.0
2016-09-08 15:10:00,402.48,402.48,401.9,402.1,4496.0,401.3972,401.3972,400.8188,401.0182,4496.0
2016-09-08 15:15:00,402.29,402.43,401.99,402.26,1300.0,401.2077,401.3474,400.9085,401.1778,1300.0
2016-09-08 15:20:00,402.16,402.41,402.09,402.09,1500.0,401.0781,401.3274,401.0083,401.0083,1500.0
2016-09-08 15:25:00,402.33,402.49,402.03,402.2,3200.0,401.2476,401.4072,400.9484,401.118,3200.0
2016-09-08 15:30:00,402.24,402.4,401.87,401.9,9500.0,401.1579,401.3174,400.7889,400.8188,9500.0
2016-09-08 15:35:00,401.67,402.37,401.62,401.92,12204.0,400.5894,401.2875,400.5395,400.8387,12204.0
2016-09-08 15:40:00,402.0,402.28,401.88,402.01,5951.0,400.9185,401.1978,400.7988,400.9285,5951.0
2016-09-08 15:45:00,401.93,401.96,401.58,401.63,4639.0,400.8487,400.8786,400.4996,400.5495,4639.0
2016-09-08 15:50:00,401.89,402.0,401.35,401.4,8029.0,400.8088,400.9185,400.2703,400.3201,8029.0
2016-09-08 15:55:00,401.41,402.43,401.41,401.58,19734.0,400.3301,401.3474,400.3301,400.4996,19734.0
2016-09-09 09:30:00,398.0,399.37,397.12,399.35,16914.0,396.9293,398.2956,396.0516,398.2756,16914.0
2016-09-09 09:35:00,398.15,398.96,397.02,398.96,3650.0,397.0789,397.8867,395.9519,397.8867,3650.0
2016-09-09 09:40:00,398.41,399.09,397.39,397.73,4240.0,397.3382,398.0163,396.3209,396.66,4240.0
2016-09-09 09:45:00,397.77,398.9,397.27,397.5,5285.0,396.6999,397.8269,396.2012,396.4306,5285.0
2016-09-09 09:50:00,397.27,397.72,396.3,397.18,6400.0,396.2012,396.65,395.2338,396.1115,6400.0
2016-09-09 09:55:00,396.68,396.95,395.28,396.95,5572.0,395.6128,395.8821,394.2166,395.8821,5572.0
2016-09-09 10:00:00,396.83,396.92,396.0,396.78,6903.0,395.7624,395.8522,394.9347,395.7126,6903.0
2016-09-09 10:05:00,397.08,397.08,395.78,395.78,1900.0,396.0117,396.0117,394.7152,394.7152,1900.0
2016-09-09 10:10:00,396.3,396.96,395.95,396.96,2500.0,395.2338,395.8921,394.8848,395.8921,2500.0
2016-09-09 10:15:00,396.96,397.58,396.83,397.38,3700.0,395.8921,396.5104,395.7624,396.3109,3700.0
2016-09-09 10:20:00,397.67,398.8,397.67,397.7,10693.0,396.6002,397.7271,396.6002,396.6301,10693.0
2016-09-09 10:25:00,397.84,399.5,397.84,399.03,4951.0,396.7697,398.4252,396.7697,397.9565,4951.0
2016-09-09 10:30:00,398.9,398.91,397.74,398.28,12166.0,397.8269,397.8368,396.67,397.2085,12166.0
2016-09-09 10:35:00,398.69,399.83,397.22,398.1,8890.0,397.6174,398.7544,396.1514,397.029,8890.0
2016-09-09 10:40:00,397.95,397.95,396.73,396.74,10228.0,396.8794,396.8794,395.6627,395.6727,10228.0
2016-09-09 10:45:00,396.53,396.6,395.18,395.65,9054.0,395.4632,395.533,394.1169,394.5856,9054.0
2016-09-09 10:50:00,395.52,395.86,395.18,395.18,3137.0,394.4559,394.795,394.1169,394.1169,3137.0
2016-09-09 10:55:00,395.6,395.95,395.25,395.78,7430.0,394.5357,394.8848,394.1867,394.7152,7430.0
2016-09-09 11:00:00,395.77,396.25,395.33,395.4,5436.0,394.7053,395.184,394.2665,394.3363,5436.0
2016-09-09 11:05:00,395.33,395.51,395.01,395.02,5436.0,394.2665,394.446,393.9473,393.9573,5436.0
2016-09-09 11:10:00,395.26,395.97,395.01,395.34,5522.0,394.1966,394.9047,393.9473,394.2764,5522.0
2016-09-09 11:15:00,395.23,395.43,394.47,395.08,13632.0,394.1667,394.3662,393.4088,394.0171,13632.0
2016-09-09 11:20:00,394.75,395.68,394.74,395.1,3379.0,393.688,394.6155,393.678,394.0371,3379.0
2016-09-09 11:25:00,395.3,395.3,394.51,394.96,5064.0,394.2365,394.2365,393.4487,393.8975,5064.0
2016-09-09 11:30:00,394.95,395.3,394.59,394.75,6645.0,393.8875,394.2365,393.5284,393.688,6645.0
2016-09-09 11:35:00,395.26,395.26,394.2,394.37,4150.0,394.1966,394.1966,393.1395,393.309,4150.0
2016-09-09 11:40:00,394.28,394.3,393.33,394.02,4800.0,393.2193,393.2392,392.2718,392.96,4800.0
2016-09-09 11:45:00,393.63,393.64,392.33,393.0,3400.0,392.571,392.581,391.2745,391.9427,3400.0
2016-09-09 11:50:00,393.3,393.3,392.0,392.0,3735.0,392.2419,392.2419,390.9454,390.9454,3735.0
2016-09-09 11:55:00,392.0,392.0,391.26,391.53,5500.0,390.9454,390.9454,390.2074,390.4767,5500.0
2016-09-09 12:00:00,391.4,392.55,391.22,392.29,5800.0,390.347,391.4939,390.1675,391.2346,5800.0
2016-09-09 12:05:00,392.01,392.37,391.39,391.4,6085.0,390.9554,391.3144,390.3371,390.347,6085.0
2016-09-09 12:10:00,391.85,392.06,391.39,391.68,3100.0,390.7958,391.0053,390.3371,390.6263,3100.0
2016-09-09 12:15:00,391.67,391.67,390.93,391.13,6225.0,390.6163,390.6163,389.8783,390.0778,6225.0
2016-09-09 12:20:00,391.07,391.73,391.07,391.71,2300.0,390.0179,390.6761,390.0179,390.6562,2300.0
2016-09-09 12:25:00,391.31,391.64,391.04,391.58,1501.0,390.2573,390.5864,389.988,390.5265,1501.0
2016-09-09 12:30:00,391.86,392.44,391.07,392.06,5733.0,390.8058,391.3842,390.0179,391.0053,5733.0
2016-09-09 12:35:00,392.37,393.23,392.1,392.8,10562.0,391.3144,392.1721,391.0451,391.7433,10562.0
2016-09-09 12:40:00,392.8,393.26,392.59,393.09,18158.0,391.7433,392.202,391.5338,392.0325,18158.0
2016-09-09 12:45:00,392.97,393.51,392.17,392.17,6006.0,391.9128,392.4514,391.115,391.115,6006.0
2016-09-09 12:50:00,392.74,393.33,392.48,392.49,3650.0,391.6834,392.2718,391.4241,391.4341,3650.0
2016-09-09 12:55:00,392.41,392.99,392.4,392.7,7465.0,391.3543,391.9328,391.3443,391.6435,7465.0
2016-09-09 13:00:00,392.63,392.63,392.2,392.44,3200.0,391.5737,391.5737,391.1449,391.3842,3200.0
2016-09-09 13:05:00,392.0,392.05,391.55,391.55,4974.0,390.9454,390.9953,390.4966,390.4966,4974.0
2016-09-09 13:10:00,391.51,392.04,391.15,391.55,9100.0,390.4567,390.9853,390.0977,390.4966,9100.0
2016-09-09 13:15:00,391.45,391.98,391.26,391.98,5794.0,390.3969,390.9255,390.2074,390.9255,5794.0
2016-09-09 13:20:00,391.7,392.0,390.91,391.15,2553.0,390.6462,390.9454,389.8583,390.0977,2553.0
2016-09-09 13:25:00,391.24,391.48,391.24,391.39,600.0,390.1875,390.4268,390.1875,390.3371,600.0
2016-09-09 13:30:00,391.01,391.22,390.5,390.5,5100.0,389.9581,390.1675,389.4495,389.4495,5100.0
2016-09-09 13:35:00,390.31,390.31,389.02,389.58,6030.0,389.26,389.26,387.9734,388.5319,6030.0
2016-09-09 13:40:00,389.52,389.55,388.3,388.66,6905.0,388.4721,388.502,387.2554,387.6144,6905.0
2016-09-09 13:45:00,388.63,388.91,388.26,388.85,5350.0,387.5845,387.8637,387.2155,387.8039,5350.0
2016-09-09 13:50:00,388.96,389.77,388.79,389.72,11025.0,387.9136,388.7214,387.7441,388.6715,11025.0
2016-09-09 13:55:00,389.71,390.49,389.64,389.92,8800.0,388.6616,389.4395,388.5918,388.871,8800.0
2016-09-09 14:00:00,389.75,390.06,388.75,389.27,8187.0,388.7015,389.0106,387.7042,388.2228,8187.0
2016-09-09 14:05:00,388.84,389.22,388.49,388.5,5271.0,387.7939,388.1729,387.4449,387.4548,5271.0
2016-09-09 14:10:00,388.5,388.54,387.69,387.83,4645.0,387.4548,387.4947,386.647,386.7866,4645.0
2016-09-09 14:15:00,388.0,388.75,387.51,388.72,6452.0,386.9562,387.7042,386.4675,387.6742,6452.0
2016-09-09 14:20:00,388.98,389.42,388.64,389.1,4854.0,387.9335,388.3724,387.5945,388.0532,4854.0
2016-09-09 14:25:00,389.1,389.44,388.48,388.63,7400.0,388.0532,388.3923,387.4349,387.5845,7400.0
2016-09-09 14:30:00,388.8,389.91,388.58,388.93,11150.0,387.754,388.861,387.5346,387.8837,11150.0
2016-09-09 14:35:00,389.1,389.3,388.44,389.0,9300.0,388.0532,388.2527,387.395,387.9535,9300.0
2016-09-09 14:40:00,389.28,389.28,388.71,388.87,12116.0,388.2327,388.2327,387.6643,387.8238,12116.0
2016-09-09 14:45:00,388.85,389.39,388.4,388.56,8034.0,387.8039,388.3424,387.3551,387.5147,8034.0
2016-09-09 14:50:00,388.5,388.5,387.64,387.71,5695.0,387.4548,387.4548,386.5971,386.667,5695.0
2016-09-09 14:55:00,387.57,387.85,387.05,387.12,12299.0,386.5273,386.8066,386.0087,386.0785,12299.0
2016-09-09 15:00:00,387.03,387.7,387.02,387.03,8000.0,385.9888,386.657,385.9788,385.9888,8000.0
2016-09-09 15:05:00,387.02,387.82,386.99,387.3,16799.0,385.9788,386.7767,385.9489,386.2581,16799.0
2016-09-09 15:10:00,387.3,387.46,386.69,386.81,11389.0,386.2581,386.4176,385.6497,385.7694,11389.0
2016-09-09 15:15:00,386.95,388.34,386.95,387.8,23245.0,385.909,387.2953,385.909,386.7567,23245.0
2016-09-09 15:20:00,387.94,388.52,387.78,388.16,11720.0,386.8963,387.4748,386.7368,387.1157,11720.0
2016-09-09 15:25:00,388.13,388.95,387.94,388.53,17527.0,387.0858,387.9036,386.8963,387.4848,17527.0
2016-09-09 15:30:00,388.71,388.79,387.63,388.52,18483.0,387.6643,387.7441,386.5872,387.4748,18483.0
2016-09-09 15:35:00,388.46,388.51,387.15,387.86,11588.0,387.4149,387.4648,386.1085,386.8166,11588.0
2016-09-09 15:40:00,387.77,388.02,386.3,386.32,11265.0,386.7268,386.9761,385.2607,385.2807,11265.0
2016-09-09 15:45:00,386.32,386.32,385.78,386.03,11209.0,385.2807,385.2807,384.7421,384.9915,11209.0
2016-09-09 15:50:00,385.46,385.86,385.23,385.54,30732.0,384.423,384.8219,384.1936,384.5028,30732.0
2016-09-09 15:55:00,385.44,385.65,384.01,384.43,53354.0,384.4031,384.6125,382.9769,383.3958,53354.0
2016-09-12 09:30:00,384.3,388.68,384.27,387.87,16270.0,383.2661,387.6343,383.2362,386.8265,16270.0
2016-09-12 09:35:00,388.55,389.61,386.27,388.81,11692.0,387.5047,388.5618,385.2308,387.764,11692.0
2016-09-12 09:40:00,387.86,392.09,387.67,390.71,16058.0,386.8166,391.0352,386.6271,389.6589,16058.0
2016-09-12 09:45:00,390.9,390.9,387.46,388.39,6802.0,389.8484,389.8484,386.4176,387.3451,6802.0
2016-09-12 09:50:00,388.23,389.29,387.34,388.45,7325.0,387.1856,388.2427,386.298,387.405,7325.0
2016-09-12 09:55:00,389.48,392.12,389.48,392.04,21053.0,388.4322,391.0651,388.4322,390.9853,21053.0
2016-09-12 10:00:00,391.75,392.72,391.45,391.75,15256.0,390.6961,391.6635,390.3969,390.6961,15256.0
2016-09-12 10:05:00,391.57,393.57,391.34,391.71,3800.0,390.5166,392.5112,390.2872,390.6562,3800.0
2016-09-12 10:10:00,391.5,391.88,391.33,391.54,2729.0,390.4468,390.8257,390.2772,390.4867,2729.0
2016-09-12 10:15:00,391.64,393.12,391.5,392.82,30758.0,390.5864,392.0624,390.4468,391.7632,30758.0
2016-09-12 10:20:00,392.56,393.12,391.97,392.5,5885.0,391.5039,392.0624,390.9155,391.4441,5885.0
2016-09-12 10:25:00,392.77,393.98,392.36,393.94,10432.0,391.7133,392.9201,391.3044,392.8802,10432.0
2016-09-12 10:30:00,394.01,394.24,392.99,393.4,6864.0,392.95,393.1794,391.9328,392.3416,6864.0
2016-09-12 10:35:00,393.52,394.23,393.16,393.16,6515.0,392.4613,393.1694,392.1023,392.1023,6515.0
2016-09-12 10:40:00,393.36,394.28,393.34,393.92,3525.0,392.3018,393.2193,392.2818,392.8602,3525.0
2016-09-12 10:45:00,393.83,393.83,392.04,392.04,4030.0,392.7705,392.7705,390.9853,390.9853,4030.0
2016-09-12 10:50:00,392.53,393.18,391.91,392.71,5020.0,391.474,392.1222,390.8557,391.6535,5020.0
2016-09-12 10:55:00,392.39,393.94,392.39,393.78,6297.0,391.3344,392.8802,391.3344,392.7206,6297.0
2016-09-12 11:00:00,393.68,394.53,393.31,394.03,7392.0,392.6209,393.4686,392.2519,392.97,7392.0
2016-09-12 11:05:00,393.94,394.5,393.75,394.01,11153.0,392.8802,393.4387,392.6907,392.95,11153.0
2016-09-12 11:10:00,394.01,394.52,393.91,394.24,8100.0,392.95,393.4586,392.8503,393.1794,8100.0
2016-09-12 11:15:00,394.36,395.39,394.06,394.53,6971.0,393.2991,394.3263,392.9999,393.4686,6971.0
2016-09-12 11:20:00,394.66,395.06,394.41,395.06,3603.0,393.5983,393.9972,393.3489,393.9972,3603.0
2016-09-12 11:25:00,394.5,395.35,394.5,395.35,3449.0,393.4387,394.2864,393.4387,394.2864,3449.0
2016-09-12 11:30:00,395.06,395.08,393.85,394.98,1758.0,393.9972,394.0171,392.7904,393.9174,1758.0
2016-09-12 11:35:00,394.82,395.77,394.82,395.44,2320.0,393.7578,394.7053,393.7578,394.3762,2320.0
2016-09-12 11:40:00,395.6,396.0,395.3,395.6,5114.0,394.5357,394.9347,394.2365,394.5357,5114.0
2016-09-12 11:45:00,395.68,395.8,395.3,395.3,1300.0,394.6155,394.7352,394.2365,394.2365,1300.0
2016-09-12 11:50:00,395.96,397.76,395.52,396.7,13660.0,394.8948,396.6899,394.4559,395.6328,13660.0
2016-09-12 11:55:00,396.56,397.17,396.09,396.1,2500.0,395.4931,396.1015,395.0244,395.0344,2500.0
2016-09-12 12:00:00,395.98,396.34,395.79,396.01,4107.0,394.9147,395.2737,394.7252,394.9446,4107.0
2016-09-12 12:05:00,396.05,396.75,396.04,396.34,5620.0,394.9845,395.6826,394.9745,395.2737,5620.0
2016-09-12 12:10:00,396.74,396.76,396.02,396.12,1619.0,395.6727,395.6926,394.9546,395.0543,1619.0
2016-09-12 12:15:00,396.18,396.21,395.35,395.35,3771.0,395.1142,395.1441,394.2864,394.2864,3771.0
2016-09-12 12:20:00,395.41,395.41,395.14,395.14,900.0,394.3462,394.3462,394.077,394.077,900.0
2016-09-12 12:25:00,395.43,395.44,394.08,395.44,3216.0,394.3662,394.3762,393.0198,394.3762,3216.0
2016-09-12 12:30:00,395.86,395.99,394.78,394.78,4800.0,394.795,394.9247,393.7179,393.7179,4800.0
2016-09-12 12:35:00,395.1,395.84,395.1,395.4,4000.0,394.0371,394.7751,394.0371,394.3363,4000.0
2016-09-12 12:40:00,395.31,395.86,395.3,395.76,4959.0,394.2465,394.795,394.2365,394.6953,4959.0
2016-09-12 12:45:00,395.47,396.1,395.3,395.6,5015.0,394.4061,395.0344,394.2365,394.5357,5015.0
2016-09-12 12:50:00,395.62,396.77,395.5,396.51,7835.0,394.5557,395.7026,394.436,395.4433,7835.0
2016-09-12 12:55:00,396.34,396.42,395.66,396.0,5200.0,395.2737,395.3535,394.5956,394.9347,5200.0
2016-09-12 13:00:00,396.55,396.55,395.84,396.35,1771.0,395.4832,395.4832,394.7751,395.2837,1771.0
2016-09-12 13:05:00,396.02,396.02,395.66,395.66,500.0,394.9546,394.9546,394.5956,394.5956,500.0
2016-09-12 13:10:00,395.62,395.84,395.33,395.84,1900.0,394.5557,394.7751,394.2665,394.7751,1900.0
2016-09-12 13:15:00,396.2,396.8,395.55,395.79,3800.0,395.1341,395.7325,394.4859,394.7252,3800.0
2016-09-12 13:20:00,396.08,396.08,394.94,395.1,3681.0,395.0144,395.0144,393.8775,394.0371,3681.0
2016-09-12 13:25:00,395.39,395.45,394.33,394.33,2903.0,394.3263,394.3861,393.2691,393.2691,2903.0
2016-09-12 13:30:00,394.41,394.62,393.87,394.62,3932.0,393.3489,393.5584,392.8104,393.5584,3932.0
2016-09-12 13:35:00,394.58,395.53,394.17,395.14,1918.0,393.5185,394.4659,393.1096,394.077,1918.0
2016-09-12 13:40:00,395.28,395.28,393.85,394.75,6600.0,394.2166,394.2166,392.7904,393.688,6600.0
2016-09-12 13:45:00,395.02,396.65,395.02,396.4,2371.0,393.9573,395.5829,393.9573,395.3336,2371.0
2016-09-12 13:50:00,396.67,397.05,396.25,396.25,9097.0,395.6029,395.9818,395.184,395.184,9097.0
2016-09-12 13:55:00,396.1,397.26,396.1,397.07,5108.0,395.0344,396.1913,395.0344,396.0018,5108.0
2016-09-12 14:00:00,396.78,397.85,396.55,397.53,3270.0,395.7126,396.7797,395.4832,396.4605,3270.0
2016-09-12 14:05:00,397.54,397.79,397.03,397.45,2567.0,396.4705,396.7198,395.9619,396.3808,2567.0
2016-09-12 14:10:00,397.22,398.58,397.22,398.58,5500.0,396.1514,397.5077,396.1514,397.5077,5500.0
2016-09-12 14:15:00,398.54,398.75,397.53,398.1,8164.0,397.4678,397.6773,396.4605,397.029,8164.0
2016-09-12 14:20:00,397.96,398.07,397.62,397.94,1000.0,396.8894,396.9991,396.5503,396.8694,1000.0
2016-09-12 14:25:00,398.3,398.49,397.69,397.75,4810.0,397.2285,397.418,396.6201,396.6799,4810.0
2016-09-12 14:30:00,398.21,398.46,397.7,397.9,2786.0,397.1387,397.388,396.6301,396.8295,2786.0
2016-09-12 14:35:00,397.94,399.35,397.87,399.01,2484.0,396.8694,398.2756,396.7996,397.9366,2484.0
2016-09-12 14:40:00,399.04,399.05,398.54,398.76,5700.0,397.9665,397.9764,397.4678,397.6872,5700.0
2016-09-12 14:45:00,398.76,398.77,398.15,398.53,1662.0,397.6872,397.6972,397.0789,397.4578,1662.0
2016-09-12 14:50:00,398.51,398.66,397.62,397.88,2500.0,397.4379,397.5875,396.5503,396.8096,2500.0
2016-09-12 14:55:00,397.55,398.22,397.4,398.21,2000.0,396.4805,397.1487,396.3309,397.1387,2000.0
2016-09-12 15:00:00,398.27,398.84,397.75,398.29,3900.0,397.1985,397.767,396.6799,397.2185,3900.0
2016-09-12 15:05:00,398.26,398.79,397.79,398.78,7689.0,397.1886,397.7171,396.7198,397.7072,7689.0
2016-09-12 15:10:00,398.44,398.56,397.9,397.9,2300.0,397.3681,397.4878,396.8295,396.8295,2300.0
2016-09-12 15:15:00,397.9,398.1,397.81,398.03,2400.0,396.8295,397.029,396.7398,396.9592,2400.0
2016-09-12 15:20:00,397.9,398.2,397.79,398.17,4300.0,396.8295,397.1287,396.7198,397.0988,4300.0
2016-09-12 15:25:00,398.17,398.17,396.81,396.81,4820.0,397.0988,397.0988,395.7425,395.7425,4820.0
2016-09-12 15:30:00,396.88,397.26,396.75,397.07,4513.0,395.8123,396.1913,395.6826,396.0018,4513.0
2016-09-12 15:35:00,397.17,398.25,397.17,398.23,5963.0,396.1015,397.1786,396.1015,397.1587,5963.0
2016-09-12 15:40:00,398.35,399.48,398.05,399.12,9000.0,397.2783,398.4053,396.9791,398.0463,9000.0
2016-09-12 15:45:00,399.31,399.32,397.55,397.55,12405.0,398.2357,398.2457,396.4805,396.4805,12405.0
2016-09-12 15:50:00,397.65,398.17,397.25,397.99,17932.0,396.5802,397.0988,396.1813,396.9193,17932.0
2016-09-12 15:55:00,397.9,399.57,397.78,399.5,70508.0,396.8295,398.495,396.7099,398.4252,70508.0
2016-09-13 09:30:00,394.34,396.18,394.14,394.47,23434.0,393.2791,395.1142,393.0797,393.4088,23434.0
2016-09-13 09:35:00,393.77,395.5,393.02,394.87,17728.0,392.7107,394.436,391.9627,393.8077,17728.0
2016-09-13 09:40:00,394.38,394.38,392.52,393.54,6000.0,393.319,393.319,391.464,392.4813,6000.0
2016-09-13 09:45:00,392.63,392.63,390.27,390.98,14192.0,391.5737,391.5737,389.2201,389.9282,14192.0
2016-09-13 09:50:00,390.98,391.42,389.14,390.69,6769.0,389.9282,390.367,388.0931,389.6389,6769.0
2016-09-13 09:55:00,389.74,390.13,387.0,388.12,15672.0,388.6915,389.0804,385.9589,387.0759,15672.0
2016-09-13 10:00:00,387.92,388.8,387.41,388.35,2350.0,386.8764,387.754,386.3678,387.3052,2350.0
2016-09-13 10:05:00,388.99,392.87,388.99,392.31,9487.0,387.9435,391.8131,387.9435,391.2546,9487.0
2016-09-13 10:10:00,391.79,392.13,390.4,390.79,3255.0,390.736,391.0751,389.3497,389.7387,3255.0
2016-09-13 10:15:00,391.17,392.74,391.11,391.48,31417.0,390.1176,391.6834,390.0578,390.4268,31417.0
2016-09-13 10:20:00,391.08,391.48,390.41,390.73,5380.0,390.0279,390.4268,389.3597,389.6788,5380.0
2016-09-13 10:25:00,390.4,391.29,390.4,391.24,2600.0,389.3497,390.2373,389.3497,390.1875,2600.0
2016-09-13 10:30:00,390.38,391.68,390.37,391.67,8962.0,389.3298,390.6263,389.3198,390.6163,8962.0
2016-09-13 10:35:00,391.94,392.53,391.2,392.14,8873.0,390.8856,391.474,390.1476,391.085,8873.0
2016-09-13 10:40:00,392.25,392.5,391.91,391.94,2190.0,391.1947,391.4441,390.8557,390.8856,2190.0
2016-09-13 10:45:00,391.93,394.56,391.93,392.95,36415.0,390.8756,393.4985,390.8756,391.8929,36415.0
2016-09-13 10:50:00,392.55,393.18,391.75,392.03,11002.0,391.4939,392.1222,390.6961,390.9753,11002.0
2016-09-13 10:55:00,391.25,392.9,391.23,392.88,15642.0,390.1974,391.843,390.1775,391.823,15642.0
2016-09-13 11:00:00,392.79,393.06,391.9,392.6,19500.0,391.7333,392.0026,390.8457,391.5438,19500.0
2016-09-13 11:05:00,392.59,393.36,392.3,392.46,27014.0,391.5338,392.3018,391.2446,391.4042,27014.0
2016-09-13 11:10:00,392.21,393.02,391.63,392.11,10426.0,391.1549,391.9627,390.5764,391.0551,10426.0
2016-09-13 11:15:00,392.0,393.01,391.99,392.57,12320.0,390.9454,391.9527,390.9354,391.5139,12320.0
2016-09-13 11:20:00,392.57,393.01,392.42,392.42,4100.0,391.5139,391.9527,391.3643,391.3643,4100.0
2016-09-13 11:25:00,392.09,392.71,392.08,392.48,6000.0,391.0352,391.6535,391.0252,391.4241,6000.0
2016-09-13 11:30:00,392.14,392.8,391.76,392.08,10988.0,391.085,391.7433,390.7061,391.0252,10988.0
2016-09-13 11:35:00,392.05,392.41,391.63,391.93,3900.0,390.9953,391.3543,390.5764,390.8756,3900.0
2016-09-13 11:40:00,392.19,392.31,391.75,392.31,3900.0,391.1349,391.2546,390.6961,391.2546,3900.0
2016-09-13 11:45:00,392.15,392.22,391.25,391.36,800.0,391.095,391.1648,390.1974,390.3071,800.0
2016-09-13 11:50:00,391.65,392.02,391.33,392.02,1300.0,390.5964,390.9654,390.2772,390.9654,1300.0
2016-09-13 11:55:00,392.02,392.02,392.02,392.02,0.0,390.9654,390.9654,390.9654,390.9654,0.0
2016-09-13 12:00:00,391.84,392.15,390.54,391.72,3918.0,390.7858,391.095,389.4893,390.6662,3918.0
2016-09-13 12:05:00,391.69,392.08,391.69,391.9,700.0,390.6362,391.0252,390.6362,390.8457,700.0
2016-09-13 12:10:00,391.66,392.79,391.65,392.56,8200.0,390.6063,391.7333,390.5964,391.5039,8200.0
2016-09-13 12:15:00,392.5,392.85,392.39,392.63,1100.0,391.4441,391.7931,391.3344,391.5737,1100.0
2016-09-13 12:20:00,392.28,392.28,391.84,391.84,900.0,391.2247,391.2247,390.7858,390.7858,900.0
2016-09-13 12:25:00,391.39,391.67,390.24,390.24,3100.0,390.3371,390.6163,389.1902,389.1902,3100.0
2016-09-13 12:30:00,390.48,391.03,390.23,390.71,3562.0,389.4295,389.978,389.1802,389.6589,3562.0
2016-09-13 12:35:00,390.23,391.18,389.59,390.22,5814.0,389.1802,390.1276,388.5419,389.1702,5814.0
2016-09-13 12:40:00,390.2,390.2,389.58,389.85,2000.0,389.1503,389.1503,388.5319,388.8012,2000.0
2016-09-13 12:45:00,389.31,390.27,389.31,390.05,1080.0,388.2627,389.2201,388.2627,389.0007,1080.0
2016-09-13 12:50:00,389.23,389.53,388.61,389.15,1350.0,388.1829,388.4821,387.5645,388.1031,1350.0
2016-09-13 12:55:00,388.7,389.22,388.59,389.22,2700.0,387.6543,388.1729,387.5446,388.1729,2700.0
2016-09-13 13:00:00,389.39,389.4,388.0,388.13,6933.0,388.3424,388.3524,386.9562,387.0858,6933.0
2016-09-13 13:05:00,388.27,389.12,388.26,389.12,658.0,387.2254,388.0732,387.2155,388.0732,658.0
2016-09-13 13:10:00,388.9,389.05,388.6,389.05,695.0,387.8538,388.0034,387.5546,388.0034,695.0
2016-09-13 13:15:00,389.5,390.66,389.5,390.66,1251.0,388.4521,389.609,388.4521,389.609,1251.0
2016-09-13 13:20:00,391.44,391.52,390.96,390.97,1000.0,390.3869,390.4667,389.9082,389.9182,1000.0
2016-09-13 13:25:00,390.28,392.29,390.28,391.96,3800.0,389.23,391.2346,389.23,390.9055,3800.0
2016-09-13 13:30:00,392.7,392.71,390.67,390.71,1541.0,391.6435,391.6535,389.619,389.6589,1541.0
2016-09-13 13:35:00,391.15,391.76,390.48,391.07,4000.0,390.0977,390.7061,389.4295,390.0179,4000.0
2016-09-13 13:40:00,391.69,391.72,390.37,390.84,2005.0,390.6362,390.6662,389.3198,389.7885,2005.0
2016-09-13 13:45:00,390.69,391.61,390.69,391.18,4500.0,389.6389,390.5565,389.6389,390.1276,4500.0
2016-09-13 13:50:00,391.24,391.35,390.02,390.2,6900.0,390.1875,390.2972,388.9707,389.1503,6900.0
2016-09-13 13:55:00,390.18,391.05,389.77,390.4,7067.0,389.1303,389.998,388.7214,389.3497,7067.0
2016-09-13 14:00:00,389.94,390.71,389.94,390.4,8400.0,388.891,389.6589,388.891,389.3497,8400.0
2016-09-13 14:05:00,390.39,390.7,389.8,390.52,4846.0,389.3397,389.6489,388.7513,389.4694,4846.0
2016-09-13 14:10:00,390.22,390.75,389.95,390.41,3202.0,389.1702,389.6988,388.9009,389.3597,3202.0
2016-09-13 14:15:00,390.25,390.64,389.58,389.58,10449.0,389.2001,389.5891,388.5319,388.5319,10449.0
2016-09-13 14:20:00,390.01,390.29,389.5,389.99,8641.0,388.9608,389.24,388.4521,388.9408,8641.0
2016-09-13 14:25:00,390.19,390.19,389.49,389.49,3925.0,389.1403,389.1403,388.4422,388.4422,3925.0
2016-09-13 14:30:00,389.32,390.2,389.32,389.79,2993.0,388.2726,389.1503,388.2726,388.7414,2993.0
2016-09-13 14:35:00,390.05,391.06,390.05,390.45,1895.0,389.0007,390.0079,389.0007,389.3996,1895.0
2016-09-13 14:40:00,390.68,391.2,390.35,391.12,7552.0,389.629,390.1476,389.2999,390.0678,7552.0
2016-09-13 14:45:00,391.25,391.62,390.9,391.05,8589.0,390.1974,390.5664,389.8484,389.998,8589.0
2016-09-13 14:50:00,391.15,391.88,391.07,391.14,11497.0,390.0977,390.8257,390.0179,390.0877,11497.0
2016-09-13 14:55:00,391.28,391.4,391.11,391.21,3300.0,390.2274,390.347,390.0578,390.1575,3300.0
2016-09-13 15:00:00,391.53,391.53,390.28,390.41,9115.0,390.4767,390.4767,389.23,389.3597,9115.0
2016-09-13 15:05:00,390.55,391.25,390.54,391.03,3005.0,389.4993,390.1974,389.4893,389.978,3005.0
2016-09-13 15:10:00,391.19,391.19,389.58,390.79,3500.0,390.1376,390.1376,388.5319,389.7387,3500.0
2016-09-13 15:15:00,390.85,392.16,390.84,391.84,4943.0,389.7985,391.105,389.7885,390.7858,4943.0
2016-09-13 15:20:00,391.63,392.19,391.27,391.4,7620.0,390.5764,391.1349,390.2174,390.347,7620.0
2016-09-13 15:25:00,391.4,392.53,391.23,392.52,10554.0,390.347,391.474,390.1775,391.464,10554.0
2016-09-13 15:30:00,392.38,393.43,392.37,392.66,9423.0,391.3244,392.3716,391.3144,391.6036,9423.0
2016-09-13 15:35:00,392.88,392.95,392.41,392.62,2300.0,391.823,391.8929,391.3543,391.5637,2300.0
2016-09-13 15:40:00,392.63,392.76,390.55,390.86,9141.0,391.5737,391.7034,389.4993,389.8085,9141.0
2016-09-13 15:45:00,391.12,391.95,390.79,391.22,5839.0,390.0678,390.8955,389.7387,390.1675,5839.0
2016-09-13 15:50:00,391.17,393.01,391.16,393.01,14122.0,390.1176,391.9527,390.1077,391.9527,14122.0
2016-09-13 15:55:00,392.87,392.9,390.53,390.98,37099.0,391.8131,391.843,389.4794,389.9282,37099.0
2016-09-14 09:30:00,391.7,395.53,391.7,395.53,8671.0,390.6462,394.4659,390.6462,394.4659,8671.0
2016-09-14 09:35:00,395.51,397.65,395.5,396.22,9013.0,394.446,396.5802,394.436,395.1541,9013.0
2016-09-14 09:40:00,396.16,397.41,395.71,397.22,12246.0,395.0942,396.3409,394.6454,396.1514,12246.0
2016-09-14 09:45:00,396.96,397.97,396.82,397.3,7439.0,395.8921,396.8994,395.7524,396.2312,7439.0
2016-09-14 09:50:00,396.88,397.02,395.68,397.0,7227.0,395.8123,395.9519,394.6155,395.932,7227.0
2016-09-14 09:55:00,397.03,398.55,397.03,398.55,15271.0,395.9619,397.4778,395.9619,397.4778,15271.0
2016-09-14 10:00:00,398.26,399.39,397.95,398.88,11863.0,397.1886,398.3155,396.8794,397.8069,11863.0
2016-09-14 10:05:00,399.26,399.67,398.79,399.43,8400.0,398.1859,398.5948,397.7171,398.3554,8400.0
2016-09-14 10:10:00,399.53,400.75,399.46,399.92,12078.0,398.4552,399.6719,398.3853,398.8441,12078.0
2016-09-14 10:15:00,399.88,400.26,398.8,399.67,7624.0,398.8042,399.1832,397.7271,398.5948,7624.0
2016-09-14 10:20:00,400.0,400.9,399.15,400.9,5999.0,398.9239,399.8215,398.0762,399.8215,5999.0
2016-09-14 10:25:00,400.51,400.65,400.2,400.23,3457.0,399.4325,399.5721,399.1234,399.1533,3457.0
2016-09-14 10:30:00,400.29,401.11,400.14,400.82,3040.0,399.2131,400.0309,399.0635,399.7417,3040.0
2016-09-14 10:35:00,401.46,401.8,400.58,400.58,7566.0,400.38,400.7191,399.5023,399.5023,7566.0
2016-09-14 10:40:00,400.19,400.22,398.29,398.29,6800.0,399.1134,399.1433,397.2185,397.2185,6800.0
2016-09-14 10:45:00,398.55,398.73,397.6,397.6,4480.0,397.4778,397.6573,396.5303,396.5303,4480.0
2016-09-14 10:50:00,397.4,397.84,396.4,396.92,2300.0,396.3309,396.7697,395.3336,395.8522,2300.0
2016-09-14 10:55:00,397.54,397.99,396.8,397.65,6270.0,396.4705,396.9193,395.7325,396.5802,6270.0
2016-09-14 11:00:00,397.96,398.56,397.48,398.07,10400.0,396.8894,397.4878,396.4107,396.9991,10400.0
2016-09-14 11:05:00,398.2,398.79,398.1,398.23,7394.0,397.1287,397.7171,397.029,397.1587,7394.0
2016-09-14 11:10:00,398.37,398.37,396.71,397.68,4960.0,397.2983,397.2983,395.6427,396.6101,4960.0
2016-09-14 11:15:00,397.9,398.24,397.89,397.94,1300.0,396.8295,397.1686,396.8196,396.8694,1300.0
2016-09-14 11:20:00,398.23,398.38,397.97,398.14,1820.0,397.1587,397.3083,396.8994,397.0689,1820.0
2016-09-14 11:25:00,398.37,398.59,397.81,398.18,1855.0,397.2983,397.5177,396.7398,397.1088,1855.0
2016-09-14 11:30:00,398.28,398.28,396.84,396.84,3180.0,397.2085,397.2085,395.7724,395.7724,3180.0
2016-09-14 11:35:00,396.87,397.01,396.01,396.53,17532.0,395.8023,395.9419,394.9446,395.4632,17532.0
2016-09-14 11:40:00,396.5,397.03,396.5,396.81,4200.0,395.4333,395.9619,395.4333,395.7425,4200.0
2016-09-14 11:45:00,396.88,397.21,396.01,396.02,1900.0,395.8123,396.1414,394.9446,394.9546,1900.0
2016-09-14 11:50:00,396.36,396.72,395.4,395.4,10605.0,395.2937,395.6527,394.3363,394.3363,10605.0
2016-09-14 11:55:00,395.4,395.88,392.83,393.19,18862.0,394.3363,394.815,391.7732,392.1322,18862.0
2016-09-14 12:00:00,393.21,395.13,393.2,394.8,7474.0,392.1522,394.067,392.1422,393.7379,7474.0
2016-09-14 12:05:00,394.81,395.11,394.24,394.66,18821.0,393.7479,394.047,393.1794,393.5983,18821.0
2016-09-14 12:10:00,394.7,394.98,394.55,394.8,4200.0,393.6382,393.9174,393.4886,393.7379,4200.0
2016-09-14 12:15:00,395.46,396.57,395.44,396.2,4299.0,394.3961,395.5031,394.3762,395.1341,4299.0
2016-09-14 12:20:00,396.48,396.68,395.97,396.16,2200.0,395.4134,395.6128,394.9047,395.0942,2200.0
2016-09-14 12:25:00,396.52,396.8,396.29,396.69,1600.0,395.4533,395.7325,395.2239,395.6228,1600.0
2016-09-14 12:30:00,396.7,396.7,395.82,396.01,4500.0,395.6328,395.6328,394.7551,394.9446,4500.0
2016-09-14 12:35:00,396.02,396.24,395.32,395.71,5000.0,394.9546,395.174,394.2565,394.6454,5000.0
2016-09-14 12:40:00,395.56,395.88,395.13,395.78,2200.0,394.4958,394.815,394.067,394.7152,2200.0
2016-09-14 12:45:00,395.63,395.63,395.55,395.55,650.0,394.5656,394.5656,394.4859,394.4859,650.0
2016-09-14 12:50:00,395.57,395.86,395.57,395.85,600.0,394.5058,394.795,394.5058,394.7851,600.0
2016-09-14 12:55:00,395.88,396.09,395.24,395.98,2350.0,394.815,395.0244,394.1767,394.9147,2350.0
2016-09-14 13:00:00,395.8,395.8,395.58,395.58,600.0,394.7352,394.7352,394.5158,394.5158,600.0
2016-09-14 13:05:00,395.48,395.63,395.12,395.12,900.0,394.4161,394.5656,394.057,394.057,900.0
2016-09-14 13:10:00,395.0,395.04,394.36,394.36,618.0,393.9373,393.9772,393.2991,393.2991,618.0
2016-09-14 13:15:00,394.27,395.84,394.27,395.62,3282.0,393.2093,394.7751,393.2093,394.5557,3282.0
2016-09-14 13:20:00,395.34,396.1,395.33,395.94,1820.0,394.2764,395.0344,394.2665,394.8748,1820.0
2016-09-14 13:25:00,396.1,396.35,395.46,396.15,22243.0,395.0344,395.2837,394.3961,395.0843,22243.0
2016-09-14 13:30:00,396.25,396.63,396.18,396.63,2994.0,395.184,395.563,395.1142,395.563,2994.0
2016-09-14 13:35:00,396.57,396.57,395.94,396.29,1700.0,395.5031,395.5031,394.8748,395.2239,1700.0
2016-09-14 13:40:00,396.09,396.46,396.0,396.46,1675.0,395.0244,395.3934,394.9347,395.3934,1675.0
2016-09-14 13:45:00,396.22,396.22,395.55,395.55,2274.0,395.1541,395.1541,394.4859,394.4859,2274.0
2016-09-14 13:50:00,395.42,395.7,395.42,395.7,1127.0,394.3562,394.6355,394.3562,394.6355,1127.0
2016-09-14 13:55:00,395.51,395.62,395.2,395.36,9884.0,394.446,394.5557,394.1368,394.2964,9884.0
2016-09-14 14:00:00,395.35,395.59,394.47,394.5,3625.0,394.2864,394.5258,393.4088,393.4387,3625.0
2016-09-14 14:05:00,394.43,394.59,393.77,393.77,3939.0,393.3689,393.5284,392.7107,392.7107,3939.0
2016-09-14 14:10:00,394.18,394.21,393.25,393.25,2646.0,393.1196,393.1495,392.1921,392.1921,2646.0
2016-09-14 14:15:00,393.59,394.45,393.59,394.45,3443.0,392.5311,393.3888,392.5311,393.3888,3443.0
2016-09-14 14:20:00,394.82,395.23,393.86,395.23,4695.0,393.7578,394.1667,392.8004,394.1667,4695.0
2016-09-14 14:25:00,395.06,395.06,393.69,394.83,5794.0,393.9972,393.9972,392.6309,393.7678,5794.0
2016-09-14 14:30:00,394.63,394.69,394.2,394.67,3609.0,393.5683,393.6282,393.1395,393.6082,3609.0
2016-09-14 14:35:00,394.68,394.99,394.53,394.77,2319.0,393.6182,393.9274,393.4686,393.708,2319.0
2016-09-14 14:40:00,394.79,396.16,394.63,395.9,9104.0,393.7279,395.0942,393.5683,394.8349,9104.0
2016-09-14 14:45:00,395.35,395.99,394.84,395.34,6624.0,394.2864,394.9247,393.7778,394.2764,6624.0
2016-09-14 14:50:00,395.09,396.17,395.06,395.87,2700.0,394.0271,395.1042,393.9972,394.805,2700.0
2016-09-14 14:55:00,396.23,396.85,396.23,396.61,5533.0,395.164,395.7824,395.164,395.543,5533.0
2016-09-14 15:00:00,396.59,397.3,396.2,397.3,11746.0,395.5231,396.2312,395.1341,396.2312,11746.0
2016-09-14 15:05:00,397.14,397.14,396.36,396.36,2769.0,396.0716,396.0716,395.2937,395.2937,2769.0
2016-09-14 15:10:00,396.57,396.77,395.89,396.61,5600.0,395.5031,395.7026,394.825,395.543,5600.0
2016-09-14 15:15:00,396.15,396.15,395.73,395.79,1600.0,395.0843,395.0843,394.6654,394.7252,1600.0
2016-09-14 15:20:00,395.98,396.41,395.23,395.96,7520.0,394.9147,395.3436,394.1667,394.8948,7520.0
2016-09-14 15:25:00,395.73,396.11,395.13,395.8,3101.0,394.6654,395.0444,394.067,394.7352,3101.0
2016-09-14 15:30:00,395.84,396.53,395.84,396.42,4400.0,394.7751,395.4632,394.7751,395.3535,4400.0
2016-09-14 15:35:00,396.43,396.72,395.75,396.71,7604.0,395.3635,395.6527,394.6853,395.6427,7604.0
2016-09-14 15:40:00,396.78,397.26,396.12,396.8,6021.0,395.7126,396.1913,395.0543,395.7325,6021.0
2016-09-14 15:45:00,396.67,397.4,396.16,397.07,9850.0,395.6029,396.3309,395.0942,396.0018,9850.0
2016-09-14 15:50:00,397.43,398.03,396.65,397.79,26600.0,396.3608,396.9592,395.5829,396.7198,26600.0
2016-09-14 15:55:00,397.82,397.82,396.87,397.4,30153.0,396.7498,396.7498,395.8023,396.3309,30153.0
2016-09-15 09:30:00,396.56,400.0,395.52,396.33,19214.0,395.4931,398.9239,394.4559,395.2638,19214.0
2016-09-15 09:35:00,397.49,397.49,395.25,396.03,8700.0,396.4206,396.4206,394.1867,394.9646,8700.0
2016-09-15 09:40:00,395.76,398.22,395.55,397.99,6734.0,394.6953,397.1487,394.4859,396.9193,6734.0
2016-09-15 09:45:00,397.94,397.94,395.02,395.96,5261.0,396.8694,396.8694,393.9573,394.8948,5261.0
2016-09-15 09:50:00,395.61,396.83,395.53,396.33,2100.0,394.5457,395.7624,394.4659,395.2638,2100.0
2016-09-15 09:55:00,395.84,395.85,395.02,395.85,2200.0,394.7751,394.7851,393.9573,394.7851,2200.0
2016-09-15 10:00:00,395.03,395.67,394.87,395.54,6784.0,393.9673,394.6055,393.8077,394.4759,6784.0
2016-09-15 10:05:00,395.82,396.43,395.65,395.88,1400.0,394.7551,395.3635,394.5856,394.815,1400.0
2016-09-15 10:10:00,396.43,396.98,396.43,396.67,800.0,395.3635,395.912,395.3635,395.6029,800.0
2016-09-15 10:15:00,397.24,397.98,397.1,397.12,17900.0,396.1713,396.9093,396.0317,396.0516,17900.0
2016-09-15 10:20:00,396.95,397.5,396.82,397.15,6400.0,395.8821,396.4306,395.7524,396.0816,6400.0
2016-09-15 10:25:00,397.17,398.4,397.16,397.89,6288.0,396.1015,397.3282,396.0915,396.8196,6288.0
2016-09-15 10:30:00,398.19,398.4,397.52,398.0,7150.0,397.1188,397.3282,396.4506,396.9293,7150.0
2016-09-15 10:35:00,397.74,398.67,397.74,398.67,3100.0,396.67,397.5975,396.67,397.5975,3100.0
2016-09-15 10:40:00,398.5,398.65,397.63,397.93,18498.0,397.4279,397.5775,396.5603,396.8595,18498.0
2016-09-15 10:45:00,397.81,398.7,397.81,398.7,1100.0,396.7398,397.6274,396.7398,397.6274,1100.0
2016-09-15 10:50:00,399.17,400.16,399.17,399.87,6781.0,398.0961,399.0835,398.0961,398.7942,6781.0
2016-09-15 10:55:00,399.96,401.56,399.96,401.15,13163.0,398.884,400.4797,398.884,400.0708,13163.0
2016-09-15 11:00:00,401.3,401.3,400.77,400.78,4588.0,400.2204,400.2204,399.6918,399.7018,4588.0
2016-09-15 11:05:00,401.22,401.79,401.0,401.67,5839.0,400.1406,400.7091,399.9212,400.5894,5839.0
2016-09-15 11:10:00,401.63,402.02,401.47,402.0,11070.0,400.5495,400.9385,400.3899,400.9185,11070.0
2016-09-15 11:15:00,402.17,402.52,402.07,402.48,2400.0,401.0881,401.4371,400.9883,401.3972,2400.0
2016-09-15 11:20:00,402.38,402.69,401.15,402.69,2898.0,401.2975,401.6067,400.0708,401.6067,2898.0
2016-09-15 11:25:00,402.6,403.55,402.11,402.97,11326.0,401.5169,402.4643,401.0282,401.8859,11326.0
2016-09-15 11:30:00,403.0,404.0,403.0,403.95,12306.0,401.9158,402.9131,401.9158,402.8633,12306.0
2016-09-15 11:35:00,403.89,403.89,402.69,403.16,3200.0,402.8034,402.8034,401.6067,402.0754,3200.0
2016-09-15 11:40:00,403.65,403.85,402.55,402.68,3138.0,402.5641,402.7635,401.467,401.5967,3138.0
2016-09-15 11:45:00,402.48,403.04,402.48,402.9,1600.0,401.3972,401.9557,401.3972,401.8161,1600.0
2016-09-15 11:50:00,403.32,403.57,403.0,403.43,3188.0,402.235,402.4843,401.9158,402.3447,3188.0
2016-09-15 11:55:00,403.45,403.48,402.73,403.05,8134.0,402.3646,402.3945,401.6465,401.9657,8134.0
2016-09-15 12:00:00,402.79,403.03,402.43,402.73,12306.0,401.7064,401.9457,401.3474,401.6465,12306.0
2016-09-15 12:05:00,402.78,402.96,402.46,402.46,1859.0,401.6964,401.8759,401.3773,401.3773,1859.0
2016-09-15 12:10:00,402.5,403.46,402.43,403.46,4686.0,401.4172,402.3746,401.3474,402.3746,4686.0
2016-09-15 12:15:00,403.16,403.58,402.92,403.58,10701.0,402.0754,402.4943,401.836,402.4943,10701.0
2016-09-15 12:20:00,403.76,404.98,403.66,404.87,6476.0,402.6738,403.8905,402.574,403.7808,6476.0
2016-09-15 12:25:00,404.93,404.98,403.66,403.77,6596.0,403.8406,403.8905,402.574,402.6838,6596.0
2016-09-15 12:30:00,403.92,404.08,403.28,403.28,3600.0,402.8333,402.9929,402.1951,402.1951,3600.0
2016-09-15 12:35:00,402.98,403.0,402.45,402.45,7900.0,401.8959,401.9158,401.3673,401.3673,7900.0
2016-09-15 12:40:00,402.57,402.86,401.84,402.28,19907.0,401.487,401.7762,400.7589,401.1978,19907.0
2016-09-15 12:45:00,402.28,402.72,401.68,402.31,16617.0,401.1978,401.6366,400.5994,401.2277,16617.0
2016-09-15 12:50:00,402.26,402.57,401.37,401.63,1350.0,401.1778,401.487,400.2902,400.5495,1350.0
2016-09-15 12:55:00,401.35,401.59,401.21,401.47,2914.0,400.2703,400.5096,400.1306,400.3899,2914.0
2016-09-15 13:00:00,401.69,402.24,401.5,401.97,3671.0,400.6093,401.1579,400.4199,400.8886,3671.0
2016-09-15 13:05:00,401.88,402.44,401.86,402.44,2679.0,400.7988,401.3573,400.7789,401.3573,2679.0
2016-09-15 13:10:00,402.3,402.59,402.2,402.3,11300.0,401.2177,401.5069,401.118,401.2177,11300.0
2016-09-15 13:15:00,402.24,402.6,401.39,402.3,24975.0,401.1579,401.5169,400.3102,401.2177,24975.0
2016-09-15 13:20:00,402.3,402.8,402.14,402.31,9984.0,401.2177,401.7164,401.0581,401.2277,9984.0
2016-09-15 13:25:00,402.17,402.78,402.05,402.34,4411.0,401.0881,401.6964,400.9684,401.2576,4411.0
2016-09-15 13:30:00,402.65,403.31,402.25,403.31,6502.0,401.5668,402.225,401.1678,402.225,6502.0
2016-09-15 13:35:00,403.44,403.58,403.12,403.24,2500.0,402.3546,402.4943,402.0355,402.1552,2500.0
2016-09-15 13:40:00,403.44,403.7,403.19,403.5,12394.0,402.3546,402.6139,402.1053,402.4145,12394.0
2016-09-15 13:45:00,403.51,403.6,403.05,403.3,13632.0,402.4245,402.5142,401.9657,402.215,13632.0
2016-09-15 13:50:00,403.05,403.44,403.03,403.03,22202.0,401.9657,402.3546,401.9457,401.9457,22202.0
2016-09-15 13:55:00,403.1,403.17,402.85,402.88,7301.0,402.0156,402.0854,401.7662,401.7961,7301.0
2016-09-15 14:00:00,403.05,403.05,402.49,402.93,4005.0,401.9657,401.9657,401.4072,401.846,4005.0
2016-09-15 14:05:00,402.94,403.13,402.89,403.13,1211.0,401.856,402.0455,401.8061,402.0455,1211.0
2016-09-15 14:10:00,403.13,403.4,402.78,403.11,10683.0,402.0455,402.3147,401.6964,402.0255,10683.0
2016-09-15 14:15:00,403.26,403.98,403.18,403.98,2400.0,402.1751,402.8932,402.0953,402.8932,2400.0
2016-09-15 14:20:00,403.84,403.87,403.5,403.69,2076.0,402.7536,402.7835,402.4145,402.604,2076.0
2016-09-15 14:25:00,403.64,403.7,402.78,402.78,5591.0,402.5541,402.6139,401.6964,401.6964,5591.0
2016-09-15 14:30:00,402.79,403.06,402.51,402.86,8900.0,401.7064,401.9757,401.4271,401.7762,8900.0
2016-09-15 14:35:00,403.2,403.22,402.51,402.52,3385.0,402.1153,402.1352,401.4271,401.4371,3385.0
2016-09-15 14:40:00,402.4,403.09,402.4,403.09,1325.0,401.3174,402.0056,401.3174,402.0056,1325.0
2016-09-15 14:45:00,402.82,402.91,402.82,402.84,300.0,401.7363,401.8261,401.7363,401.7563,300.0
2016-09-15 14:50:00,402.81,403.44,402.75,402.75,21269.0,401.7263,402.3546,401.6665,401.6665,21269.0
2016-09-15 14:55:00,402.97,403.56,402.62,403.35,7348.0,401.8859,402.4743,401.5368,402.2649,7348.0
2016-09-15 15:00:00,403.19,403.5,403.05,403.46,5598.0,402.1053,402.4145,401.9657,402.3746,5598.0
2016-09-15 15:05:00,403.47,403.51,403.23,403.4,1600.0,402.3846,402.4245,402.1452,402.3147,1600.0
2016-09-15 15:10:00,403.18,403.49,402.93,403.13,3061.0,402.0953,402.4045,401.846,402.0455,3061.0
2016-09-15 15:15:00,403.12,403.44,402.65,402.76,7453.0,402.0355,402.3546,401.5668,401.6765,7453.0
2016-09-15 15:20:00,402.78,403.69,402.62,402.99,10000.0,401.6964,402.604,401.5368,401.9058,10000.0
2016-09-15 15:25:00,402.66,403.3,402.63,402.88,12953.0,401.5767,402.215,401.5468,401.7961,12953.0
2016-09-15 15:30:00,402.81,403.37,402.71,403.14,9049.0,401.7263,402.2848,401.6266,402.0554,9049.0
2016-09-15 15:35:00,403.25,404.0,403.08,403.81,5660.0,402.1651,402.9131,401.9956,402.7236,5660.0
2016-09-15 15:40:00,403.82,404.42,403.82,404.11,6320.0,402.7336,403.332,402.7336,403.0228,6320.0
2016-09-15 15:45:00,404.41,404.41,403.65,403.84,7300.0,403.322,403.322,402.5641,402.7536,7300.0
2016-09-15 15:50:00,403.36,403.77,402.53,402.8,20232.0,402.2749,402.6838,401.4471,401.7164,20232.0
2016-09-15 15:55:00,402.6,403.16,402.53,402.75,27480.0,401.5169,402.0754,401.4471,401.6665,27480.0
2016-09-16 09:30:00,403.75,404.05,400.37,404.05,133476.0,402.6638,402.963,399.2929,402.963,133476.0
2016-09-16 09:35:00,404.07,404.76,402.0,403.29,18181.0,402.9829,403.6711,400.9185,402.205,18181.0
2016-09-16 09:40:00,402.93,403.81,402.04,403.46,5507.0,401.846,402.7236,400.9584,402.3746,5507.0
2016-09-16 09:45:00,403.85,405.0,402.5,404.25,28027.0,402.7635,403.9104,401.4172,403.1625,28027.0
2016-09-16 09:50:00,404.18,404.52,402.51,403.06,6708.0,403.0926,403.4317,401.4271,401.9757,6708.0
2016-09-16 09:55:00,403.08,404.12,403.01,403.72,4850.0,401.9956,403.0328,401.9258,402.6339,4850.0
2016-09-16 10:00:00,403.58,403.87,402.5,403.36,7960.0,402.4943,402.7835,401.4172,402.2749,7960.0
2016-09-16 10:05:00,403.38,404.17,403.08,403.9,12243.0,402.2948,403.0827,401.9956,402.8134,12243.0
2016-09-16 10:10:00,404.09,405.5,404.09,405.22,14174.0,403.0029,404.4091,403.0029,404.1298,14174.0
2016-09-16 10:15:00,405.51,405.79,404.53,404.56,4867.0,404.4191,404.6983,403.4417,403.4716,4867.0
2016-09-16 10:20:00,404.47,404.84,404.1,404.68,3700.0,403.3819,403.7509,403.0129,403.5913,3700.0
2016-09-16 10:25:00,404.38,405.98,404.1,405.97,15032.0,403.2921,404.8878,403.0129,404.8778,15032.0
2016-09-16 10:30:00,405.62,406.74,405.05,406.5,22807.0,404.5288,405.6458,403.9603,405.4064,22807.0
2016-09-16 10:35:00,406.49,408.0,406.45,407.87,7200.0,405.3964,406.9024,405.3565,406.7727,7200.0
2016-09-16 10:40:00,407.43,409.0,407.31,409.0,17988.0,406.3339,407.8997,406.2142,407.8997,17988.0
2016-09-16 10:45:00,409.0,409.39,407.29,407.29,15137.0,407.8997,408.2886,406.1943,406.1943,15137.0
2016-09-16 10:50:00,408.1,408.1,407.28,407.28,7900.0,407.0021,407.0021,406.1843,406.1843,7900.0
2016-09-16 10:55:00,407.02,407.34,406.58,406.64,6763.0,405.925,406.2441,405.4862,405.546,6763.0
2016-09-16 11:00:00,406.54,406.66,405.35,405.98,5552.0,405.4463,405.566,404.2595,404.8878,5552.0
2016-09-16 11:05:00,405.81,405.81,405.4,405.4,2650.0,404.7183,404.7183,404.3094,404.3094,2650.0
2016-09-16 11:10:00,405.36,405.89,405.3,405.44,5103.0,404.2695,404.798,404.2096,404.3493,5103.0
2016-09-16 11:15:00,405.73,405.99,405.5,405.91,7143.0,404.6385,404.8978,404.4091,404.818,7143.0
2016-09-16 11:20:00,406.14,407.16,405.99,407.1,3900.0,405.0474,406.0646,404.8978,406.0048,3900.0
2016-09-16 11:25:00,407.23,408.82,407.23,408.54,10811.0,406.1344,407.7202,406.1344,407.4409,10811.0
2016-09-16 11:30:00,408.47,409.37,408.31,409.35,19393.0,407.3711,408.2687,407.2115,408.2487,19393.0
2016-09-16 11:35:00,409.34,409.85,409.24,409.34,9322.0,408.2388,408.7474,408.139,408.2388,9322.0
2016-09-16 11:40:00,409.35,409.42,408.23,408.73,5500.0,408.2487,408.3186,407.1318,407.6304,5500.0
2016-09-16 11:45:00,408.51,409.38,408.13,409.17,11769.0,407.411,408.2787,407.032,408.0692,11769.0
2016-09-16 11:50:00,408.97,409.18,408.45,408.52,11503.0,407.8698,408.0792,407.3512,407.421,11503.0
2016-09-16 11:55:00,408.3,408.75,408.21,408.6,4479.0,407.2016,407.6504,407.1118,407.5008,4479.0
2016-09-16 12:00:00,408.46,409.1,408.42,408.73,5228.0,407.3611,407.9994,407.3212,407.6304,5228.0
2016-09-16 12:05:00,408.86,409.62,408.86,409.37,3500.0,407.7601,408.518,407.7601,408.2687,3500.0
2016-09-16 12:10:00,409.42,409.68,409.06,409.06,10151.0,408.3186,408.5779,407.9595,407.9595,10151.0
2016-09-16 12:15:00,409.35,409.97,409.35,409.93,6100.0,408.2487,408.8671,408.2487,408.8272,6100.0
2016-09-16 12:20:00,409.88,410.79,409.71,410.47,9150.0,408.7773,409.6849,408.6078,409.3657,9150.0
2016-09-16 12:25:00,410.68,411.0,410.42,410.53,3174.0,409.5752,409.8943,409.3159,409.4256,3174.0
2016-09-16 12:30:00,410.56,410.72,410.13,410.36,4500.0,409.4555,409.6151,409.0266,409.256,4500.0
2016-09-16 12:35:00,410.41,410.41,409.63,409.63,1500.0,409.3059,409.3059,408.528,408.528,1500.0
2016-09-16 12:40:00,409.52,409.52,408.59,408.61,3275.0,408.4183,408.4183,407.4908,407.5107,3275.0
2016-09-16 12:45:00,408.72,409.36,408.6,409.26,3011.0,407.6204,408.2587,407.5008,408.159,3011.0
2016-09-16 12:50:00,409.02,409.29,408.91,409.1,3404.0,407.9196,408.1889,407.8099,407.9994,3404.0
2016-09-16 12:55:00,409.28,409.59,408.72,409.39,9415.0,408.1789,408.4881,407.6204,408.2886,9415.0
2016-09-16 13:00:00,409.55,409.55,408.57,408.96,14090.0,408.4482,408.4482,407.4708,407.8598,14090.0
2016-09-16 13:05:00,408.97,409.13,407.89,407.96,8895.0,407.8698,408.0293,406.7927,406.8625,8895.0
2016-09-16 13:10:00,407.98,408.12,407.54,407.78,18677.0,406.8824,407.022,406.4436,406.683,18677.0
2016-09-16 13:15:00,407.83,408.01,407.5,407.97,7600.0,406.7328,406.9123,406.4037,406.8725,7600.0
2016-09-16 13:20:00,407.86,408.33,407.73,408.21,3000.0,406.7627,407.2315,406.6331,407.1118,3000.0
2016-09-16 13:25:00,408.3,410.13,408.3,409.96,12668.0,407.2016,409.0266,407.2016,408.8571,12668.0
2016-09-16 13:30:00,409.95,410.25,409.07,409.37,10015.0,408.8471,409.1463,407.9695,408.2687,10015.0
2016-09-16 13:35:00,409.3,409.69,409.01,409.19,11000.0,408.1989,408.5878,407.9097,408.0892,11000.0
2016-09-16 13:40:00,409.27,409.27,408.1,408.1,6100.0,408.169,408.169,407.0021,407.0021,6100.0
2016-09-16 13:45:00,408.19,408.2,407.65,407.65,1410.0,407.0919,407.1018,406.5533,406.5533,1410.0
2016-09-16 13:50:00,407.93,408.52,407.87,408.52,1741.0,406.8326,407.421,406.7727,407.421,1741.0
2016-09-16 13:55:00,408.25,408.46,407.54,407.54,6322.0,407.1517,407.3611,406.4436,406.4436,6322.0
2016-09-16 14:00:00,407.51,407.62,406.66,406.75,7600.0,406.4137,406.5234,405.566,405.6557,7600.0
2016-09-16 14:05:00,406.59,407.52,406.58,406.74,10978.0,405.4962,406.4237,405.4862,405.6458,10978.0
2016-09-16 14:10:00,406.77,407.48,406.77,407.1,4491.0,405.6757,406.3838,405.6757,406.0048,4491.0
2016-09-16 14:15:00,407.17,407.8,406.94,407.1,8800.0,406.0746,406.7029,405.8452,406.0048,8800.0
2016-09-16 14:20:00,407.1,407.89,406.93,407.47,4200.0,406.0048,406.7927,405.8352,406.3738,4200.0
2016-09-16 14:25:00,407.08,407.61,406.93,407.11,5600.0,405.9848,406.5134,405.8352,406.0148,5600.0
2016-09-16 14:30:00,407.3,407.66,407.13,407.55,5611.0,406.2043,406.5633,406.0347,406.4536,5611.0
2016-09-16 14:35:00,407.42,407.62,407.05,407.45,10320.0,406.3239,406.5234,405.9549,406.3539,10320.0
2016-09-16 14:40:00,407.5,408.86,407.5,408.86,1913.0,406.4037,407.7601,406.4037,407.7601,1913.0
2016-09-16 14:45:00,408.35,408.58,407.56,407.82,1800.0,407.2514,407.4808,406.4636,406.7229,1800.0
2016-09-16 14:50:00,407.42,408.0,407.3,407.56,2511.0,406.3239,406.9024,406.2043,406.4636,2511.0
2016-09-16 14:55:00,407.55,407.55,407.15,407.21,2600.0,406.4536,406.4536,406.0547,406.1145,2600.0
2016-09-16 15:00:00,407.3,408.16,407.29,407.83,3480.0,406.2043,407.0619,406.1943,406.7328,3480.0
2016-09-16 15:05:00,408.0,408.17,407.59,407.59,7078.0,406.9024,407.0719,406.4935,406.4935,7078.0
2016-09-16 15:10:00,407.75,408.3,407.57,408.3,5815.0,406.653,407.2016,406.4735,407.2016,5815.0
2016-09-16 15:15:00,408.18,408.31,407.54,408.3,4950.0,407.0819,407.2115,406.4436,407.2016,4950.0
2016-09-16 15:20:00,408.42,408.85,408.41,408.56,1497.0,407.3212,407.7501,407.3113,407.4609,1497.0
2016-09-16 15:25:00,408.49,408.63,407.92,408.05,10342.0,407.3911,407.5307,406.8226,406.9522,10342.0
2016-09-16 15:30:00,408.05,408.99,408.05,408.89,9394.0,406.9522,407.8897,406.9522,407.79,9394.0
2016-09-16 15:35:00,408.85,409.02,408.65,408.65,6891.0,407.7501,407.9196,407.5506,407.5506,6891.0
2016-09-16 15:40:00,408.48,408.53,407.39,407.43,12398.0,407.3811,407.4309,406.294,406.3339,12398.0
2016-09-16 15:45:00,407.39,408.61,407.27,408.6,10913.0,406.294,407.5107,406.1743,407.5008,10913.0
2016-09-16 15:50:00,408.54,409.78,408.53,408.92,29380.0,407.4409,408.6776,407.4309,407.8199,29380.0
2016-09-16 15:55:00,408.92,409.22,408.31,408.48,38167.0,407.8199,408.1191,407.2115,407.3811,38167.0
2016-09-19 09:30:00,409.86,411.05,407.73,407.97,11321.0,408.7574,409.9442,406.6331,406.8725,11321.0
2016-09-19 09:35:00,408.08,408.18,407.14,407.14,5328.0,406.9822,407.0819,406.0447,406.0447,5328.0
2016-09-19 09:40:00,407.18,407.96,406.52,406.79,4218.0,406.0846,406.8625,405.4264,405.6956,4218.0
2016-09-19 09:45:00,407.2,407.56,406.93,407.01,6200.0,406.1045,406.4636,405.8352,405.915,6200.0
2016-09-19 09:50:00,407.4,410.96,407.4,409.27,28112.0,406.304,409.8544,406.304,408.169,28112.0
2016-09-19 09:55:00,409.34,410.65,409.16,410.32,2494.0,408.2388,409.5452,408.0593,409.2161,2494.0
2016-09-19 10:00:00,410.03,410.15,409.25,409.44,4100.0,408.9269,409.0466,408.149,408.3385,4100.0
2016-09-19 10:05:00,409.4,409.4,407.78,408.48,4500.0,408.2986,408.2986,406.683,407.3811,4500.0
2016-09-19 10:10:00,408.68,409.44,407.8,407.8,5649.0,407.5805,408.3385,406.7029,406.7029,5649.0
2016-09-19 10:15:00,407.95,409.33,407.95,408.97,10776.0,406.8525,408.2288,406.8525,407.8698,10776.0
2016-09-19 10:20:00,409.19,409.44,408.49,408.49,2250.0,408.0892,408.3385,407.3911,407.3911,2250.0
2016-09-19 10:25:00,408.49,408.6,407.5,407.55,7260.0,407.3911,407.5008,406.4037,406.4536,7260.0
2016-09-19 10:30:00,408.38,408.79,408.21,408.69,800.0,407.2813,407.6902,407.1118,407.5905,800.0
2016-09-19 10:35:00,408.5,408.5,407.5,408.32,3140.0,407.401,407.401,406.4037,407.2215,3140.0
2016-09-19 10:40:00,408.1,408.76,407.98,408.65,2300.0,407.0021,407.6603,406.8824,407.5506,2300.0
2016-09-19 10:45:00,408.55,408.56,408.15,408.25,2150.0,407.4509,407.4609,407.052,407.1517,2150.0
2016-09-19 10:50:00,408.44,408.7,407.95,408.14,12138.0,407.3412,407.6005,406.8525,407.042,12138.0
2016-09-19 10:55:00,408.07,408.3,407.19,407.55,17995.0,406.9722,407.2016,406.0946,406.4536,17995.0
2016-09-19 11:00:00,407.55,407.72,406.76,406.94,4935.0,406.4536,406.6231,405.6657,405.8452,4935.0
2016-09-19 11:05:00,407.24,407.62,407.13,407.39,3003.0,406.1444,406.5234,406.0347,406.294,3003.0
2016-09-19 11:10:00,407.44,407.44,406.69,407.27,2760.0,406.3439,406.3439,405.5959,406.1743,2760.0
2016-09-19 11:15:00,407.33,407.57,407.32,407.44,2060.0,406.2342,406.4735,406.2242,406.3439,2060.0
2016-09-19 11:20:00,407.45,407.66,406.98,406.98,6190.0,406.3539,406.5633,405.8851,405.8851,6190.0
2016-09-19 11:25:00,406.97,407.5,406.81,407.08,4753.0,405.8751,406.4037,405.7156,405.9848,4753.0
2016-09-19 11:30:00,407.28,407.79,407.2,407.69,1500.0,406.1843,406.6929,406.1045,406.5932,1500.0
2016-09-19 11:35:00,407.71,407.71,407.5,407.5,900.0,406.6132,406.6132,406.4037,406.4037,900.0
2016-09-19 11:40:00,407.14,407.14,407.03,407.07,900.0,406.0447,406.0447,405.935,405.9749,900.0
2016-09-19 11:45:00,406.74,406.74,406.57,406.74,1300.0,405.6458,405.6458,405.4762,405.6458,1300.0
2016-09-19 11:50:00,406.68,407.03,406.27,407.03,3000.0,405.5859,405.935,405.177,405.935,3000.0
2016-09-19 11:55:00,406.87,407.18,406.4,407.18,1889.0,405.7754,406.0846,405.3067,406.0846,1889.0
2016-09-19 12:00:00,407.2,407.2,406.4,406.64,5202.0,406.1045,406.1045,405.3067,405.546,5202.0
2016-09-19 12:05:00,406.86,406.86,406.24,406.59,3350.0,405.7654,405.7654,405.1471,405.4962,3350.0
2016-09-19 12:10:00,406.28,406.29,405.23,405.45,5320.0,405.187,405.197,404.1398,404.3592,5320.0
2016-09-19 12:15:00,405.05,405.05,404.48,404.69,5614.0,403.9603,403.9603,403.3918,403.6013,5614.0
2016-09-19 12:20:00,405.13,405.14,404.74,405.0,1036.0,404.0401,404.0501,403.6511,403.9104,1036.0
2016-09-19 12:25:00,404.59,404.78,404.18,404.53,2400.0,403.5015,403.691,403.0926,403.4417,2400.0
2016-09-19 12:30:00,404.54,404.62,404.19,404.27,4378.0,403.4517,403.5315,403.1026,403.1824,4378.0
2016-09-19 12:35:00,404.28,404.38,404.02,404.34,4105.0,403.1924,403.2921,402.9331,403.2522,4105.0
2016-09-19 12:40:00,404.24,404.49,404.23,404.48,900.0,403.1525,403.4018,403.1425,403.3918,900.0
2016-09-19 12:45:00,404.56,404.56,404.43,404.43,600.0,403.4716,403.4716,403.342,403.342,600.0
2016-09-19 12:50:00,404.5,404.5,404.02,404.04,2400.0,403.4118,403.4118,402.9331,402.953,2400.0
2016-09-19 12:55:00,404.27,404.5,403.54,403.54,4476.0,403.1824,403.4118,402.4544,402.4544,4476.0
2016-09-19 13:00:00,403.5,403.97,403.27,403.93,1684.0,402.4145,402.8832,402.1851,402.8433,1684.0
2016-09-19 13:05:00,403.72,404.25,403.71,403.82,3678.0,402.6339,403.1625,402.6239,402.7336,3678.0
2016-09-19 13:10:00,404.03,404.27,403.87,404.27,1250.0,402.9431,403.1824,402.7835,403.1824,1250.0
2016-09-19 13:15:00,404.09,404.09,403.99,403.99,1700.0,403.0029,403.0029,402.9032,402.9032,1700.0
2016-09-19 13:20:00,403.73,403.73,403.71,403.71,902.0,402.6439,402.6439,402.6239,402.6239,902.0
2016-09-19 13:25:00,403.71,404.04,403.47,403.47,4100.0,402.6239,402.953,402.3846,402.3846,4100.0
2016-09-19 13:30:00,403.4,403.59,402.3,402.3,7695.0,402.3147,402.5042,401.2177,401.2177,7695.0
2016-09-19 13:35:00,402.13,402.13,401.45,401.7,6285.0,401.0482,401.0482,400.37,400.6193,6285.0
2016-09-19 13:40:00,401.62,402.82,401.62,402.29,3834.0,400.5395,401.7363,400.5395,401.2077,3834.0
2016-09-19 13:45:00,402.15,403.34,402.14,403.34,8002.0,401.0681,402.2549,401.0581,402.2549,8002.0
2016-09-19 13:50:00,403.48,403.88,403.27,403.88,5650.0,402.3945,402.7935,402.1851,402.7935,5650.0
2016-09-19 13:55:00,403.69,403.7,403.1,403.51,7900.0,402.604,402.6139,402.0156,402.4245,7900.0
2016-09-19 14:00:00,403.35,404.19,403.3,403.9,7800.0,402.2649,403.1026,402.215,402.8134,7800.0
2016-09-19 14:05:00,404.0,404.0,402.77,402.77,9457.0,402.9131,402.9131,401.6864,401.6864,9457.0
2016-09-19 14:10:00,402.96,403.92,402.95,403.47,2534.0,401.8759,402.8333,401.866,402.3846,2534.0
2016-09-19 14:15:00,403.8,404.14,403.56,403.77,5025.0,402.7137,403.0528,402.4743,402.6838,5025.0
2016-09-19 14:20:00,403.99,404.03,403.71,403.99,1100.0,402.9032,402.9431,402.6239,402.9032,1100.0
2016-09-19 14:25:00,403.99,404.14,403.8,403.94,3241.0,402.9032,403.0528,402.7137,402.8533,3241.0
2016-09-19 14:30:00,403.87,404.42,403.8,404.31,2525.0,402.7835,403.332,402.7137,403.2223,2525.0
2016-09-19 14:35:00,404.15,404.4,404.13,404.13,1600.0,403.0627,403.3121,403.0428,403.0428,1600.0
2016-09-19 14:40:00,403.96,404.15,403.58,403.58,2750.0,402.8732,403.0627,402.4943,402.4943,2750.0
2016-09-19 14:45:00,403.7,404.06,403.51,403.77,2200.0,402.6139,402.973,402.4245,402.6838,2200.0
2016-09-19 14:50:00,404.02,404.02,403.31,403.31,4272.0,402.9331,402.9331,402.225,402.225,4272.0
2016-09-19 14:55:00,403.62,403.78,403.35,403.54,6367.0,402.5342,402.6937,402.2649,402.4544,6367.0
2016-09-19 15:00:00,403.48,403.96,403.34,403.84,5000.0,402.3945,402.8732,402.2549,402.7536,5000.0
2016-09-19 15:05:00,403.78,403.86,403.43,403.56,7120.0,402.6937,402.7735,402.3447,402.4743,7120.0
2016-09-19 15:10:00,403.51,403.53,403.2,403.2,1100.0,402.4245,402.4444,402.1153,402.1153,1100.0
2016-09-19 15:15:00,403.42,403.44,402.85,403.25,2191.0,402.3347,402.3546,401.7662,402.1651,2191.0
2016-09-19 15:20:00,403.19,403.4,402.96,403.13,3882.0,402.1053,402.3147,401.8759,402.0455,3882.0
2016-09-19 15:25:00,403.16,403.88,403.15,403.16,7361.0,402.0754,402.7935,402.0654,402.0754,7361.0
2016-09-19 15:30:00,403.15,403.61,402.71,402.99,6243.0,402.0654,402.5242,401.6266,401.9058,6243.0
2016-09-19 15:35:00,403.25,403.86,402.66,403.56,2550.0,402.1651,402.7735,401.5767,402.4743,2550.0
2016-09-19 15:40:00,403.74,403.89,403.46,403.62,3755.0,402.6538,402.8034,402.3746,402.5342,3755.0
2016-09-19 15:45:00,403.67,403.67,402.9,403.47,3400.0,402.584,402.584,401.8161,402.3846,3400.0
2016-09-19 15:50:00,403.41,403.63,402.74,403.14,11036.0,402.3247,402.5441,401.6565,402.0554,11036.0
2016-09-19 15:55:00,403.53,403.54,402.46,402.93,25696.0,402.4444,402.4544,401.3773,401.846,25696.0
2016-09-20 09:30:00,406.47,406.71,404.32,404.95,10263.0,405.3765,405.6158,403.2323,403.8606,10263.0
2016-09-20 09:35:00,404.95,405.8,403.06,403.31,8050.0,403.8606,404.7083,401.9757,402.225,8050.0
2016-09-20 09:40:00,403.92,404.5,403.77,404.31,2300.0,402.8333,403.4118,402.6838,403.2223,2300.0
2016-09-20 09:45:00,404.35,404.49,402.12,403.24,6244.0,403.2622,403.4018,401.0382,402.1552,6244.0
2016-09-20 09:50:00,403.6,404.03,403.0,404.03,10700.0,402.5142,402.9431,401.9158,402.9431,10700.0
2016-09-20 09:55:00,404.45,404.48,403.24,403.78,2200.0,403.3619,403.3918,402.1552,402.6937,2200.0
2016-09-20 10:00:00,403.83,404.31,403.12,403.12,3448.0,402.7436,403.2223,402.0355,402.0355,3448.0
2016-09-20 10:05:00,403.5,404.02,403.5,403.7,8623.0,402.4145,402.9331,402.4145,402.6139,8623.0
2016-09-20 10:10:00,403.51,403.64,402.14,402.23,7749.0,402.4245,402.5541,401.0581,401.1479,7749.0
2016-09-20 10:15:00,402.61,402.61,401.6,401.71,7988.0,401.5269,401.5269,400.5196,400.6293,7988.0
2016-09-20 10:20:00,401.61,401.78,400.23,401.05,13982.0,400.5296,400.6991,399.1533,399.9711,13982.0
2016-09-20 10:25:00,401.72,402.0,401.62,402.0,2600.0,400.6393,400.9185,400.5395,400.9185,2600.0
2016-09-20 10:30:00,402.12,403.34,402.12,402.87,2921.0,401.0382,402.2549,401.0382,401.7862,2921.0
2016-09-20 10:35:00,402.22,402.43,401.42,402.0,7188.0,401.1379,401.3474,400.3401,400.9185,7188.0
2016-09-20 10:40:00,402.15,402.34,401.6,401.94,6050.0,401.0681,401.2576,400.5196,400.8587,6050.0
2016-09-20 10:45:00,402.3,403.45,402.14,403.45,10096.0,401.2177,402.3646,401.0581,402.3646,10096.0
2016-09-20 10:50:00,403.6,404.32,403.23,403.23,10948.0,402.5142,403.2323,402.1452,402.1452,10948.0
2016-09-20 10:55:00,403.19,403.9,403.11,403.72,3790.0,402.1053,402.8134,402.0255,402.6339,3790.0
2016-09-20 11:00:00,403.67,404.06,403.67,404.05,3200.0,402.584,402.973,402.584,402.963,3200.0
2016-09-20 11:05:00,404.09,404.09,403.78,404.0,1218.0,403.0029,403.0029,402.6937,402.9131,1218.0
2016-09-20 11:10:00,404.16,404.32,403.89,404.32,1300.0,403.0727,403.2323,402.8034,403.2323,1300.0
2016-09-20 11:15:00,404.32,404.7,404.18,404.7,8574.0,403.2323,403.6112,403.0926,403.6112,8574.0
2016-09-20 11:20:00,404.83,405.0,404.51,404.77,5217.0,403.7409,403.9104,403.4218,403.6811,5217.0
2016-09-20 11:25:00,404.51,404.73,404.2,404.3,1600.0,403.4218,403.6412,403.1126,403.2123,1600.0
2016-09-20 11:30:00,404.39,404.87,404.22,404.56,1400.0,403.3021,403.7808,403.1325,403.4716,1400.0
2016-09-20 11:35:00,404.56,404.56,404.12,404.37,1223.0,403.4716,403.4716,403.0328,403.2821,1223.0
2016-09-20 11:40:00,404.5,404.63,403.87,404.45,4880.0,403.4118,403.5414,402.7835,403.3619,4880.0
2016-09-20 11:45:00,404.64,404.79,404.1,404.4,5778.0,403.5514,403.701,403.0129,403.3121,5778.0
2016-09-20 11:50:00,404.41,404.78,404.23,404.53,7100.0,403.322,403.691,403.1425,403.4417,7100.0
2016-09-20 11:55:00,404.48,405.25,404.17,404.49,13331.0,403.3918,404.1598,403.0827,403.4018,13331.0
2016-09-20 12:00:00,404.38,405.13,404.33,405.1,8486.0,403.2921,404.0401,403.2422,404.0102,8486.0
2016-09-20 12:05:00,405.13,405.46,404.1,404.67,25175.0,404.0401,404.3692,403.0129,403.5813,25175.0
2016-09-20 12:10:00,404.9,405.32,404.89,405.14,2526.0,403.8107,404.2296,403.8007,404.0501,2526.0
2016-09-20 12:15:00,404.8,405.57,404.8,405.49,4224.0,403.711,404.4789,403.711,404.3991,4224.0
2016-09-20 12:20:00,405.49,405.92,405.25,405.75,6573.0,404.3991,404.828,404.1598,404.6584,6573.0
2016-09-20 12:25:00,405.9,406.37,405.75,406.1,3352.0,404.808,405.2768,404.6584,405.0075,3352.0
2016-09-20 12:30:00,406.13,406.67,406.05,406.67,9109.0,405.0374,405.5759,404.9576,405.5759,9109.0
2016-09-20 12:35:00,406.34,406.61,405.68,406.1,3000.0,405.2468,405.5161,404.5886,405.0075,3000.0
2016-09-20 12:40:00,406.23,406.58,406.01,406.22,3695.0,405.1371,405.4862,404.9177,405.1272,3695.0
2016-09-20 12:45:00,406.2,406.38,405.5,405.59,4997.0,405.1072,405.2867,404.4091,404.4989,4997.0
2016-09-20 12:50:00,405.59,405.93,405.5,405.92,500.0,404.4989,404.8379,404.4091,404.828,500.0
2016-09-20 12:55:00,406.02,406.16,405.76,405.76,1200.0,404.9277,405.0673,404.6684,404.6684,1200.0
2016-09-20 13:00:00,405.48,405.96,405.48,405.91,450.0,404.3892,404.8679,404.3892,404.818,450.0
2016-09-20 13:05:00,405.7,405.7,405.55,405.56,500.0,404.6086,404.6086,404.459,404.4689,500.0
2016-09-20 13:10:00,405.47,405.53,405.29,405.3,1095.0,404.3792,404.439,404.1997,404.2096,1095.0
2016-09-20 13:15:00,405.46,405.58,405.26,405.53,1700.0,404.3692,404.4889,404.1697,404.439,1700.0
2016-09-20 13:20:00,405.75,405.75,405.33,405.55,7154.0,404.6584,404.6584,404.2396,404.459,7154.0
2016-09-20 13:25:00,405.26,405.62,405.23,405.26,3101.0,404.1697,404.5288,404.1398,404.1697,3101.0
2016-09-20 13:30:00,405.24,405.29,404.6,405.14,1959.0,404.1498,404.1997,403.5115,404.0501,1959.0
2016-09-20 13:35:00,405.19,405.58,404.89,405.38,4887.0,404.0999,404.4889,403.8007,404.2894,4887.0
2016-09-20 13:40:00,405.23,405.6,405.22,405.6,1688.0,404.1398,404.5088,404.1298,404.5088,1688.0
2016-09-20 13:45:00,405.68,406.05,405.63,406.04,1225.0,404.5886,404.9576,404.5387,404.9476,1225.0
2016-09-20 13:50:00,406.04,406.04,405.43,405.76,1300.0,404.9476,404.9476,404.3393,404.6684,1300.0
2016-09-20 13:55:00,406.0,406.39,405.95,406.2,6672.0,404.9078,405.2967,404.8579,405.1072,6672.0
2016-09-20 14:00:00,405.73,406.3,405.72,405.99,2957.0,404.6385,405.2069,404.6285,404.8978,2957.0
2016-09-20 14:05:00,405.99,406.26,405.63,405.65,4389.0,404.8978,405.1671,404.5387,404.5587,4389.0
2016-09-20 14:10:00,405.94,406.11,405.51,405.58,2750.0,404.8479,405.0175,404.4191,404.4889,2750.0
2016-09-20 14:15:00,405.61,406.0,405.44,405.8,9626.0,404.5188,404.9078,404.3493,404.7083,9626.0
2016-09-20 14:20:00,405.72,405.8,405.23,405.29,6207.0,404.6285,404.7083,404.1398,404.1997,6207.0
2016-09-20 14:25:00,405.3,406.0,405.3,405.78,7263.0,404.2096,404.9078,404.2096,404.6883,7263.0
2016-09-20 14:30:00,405.82,406.21,405.44,406.04,8525.0,404.7282,405.1172,404.3493,404.9476,8525.0
2016-09-20 14:35:00,405.99,406.04,405.7,405.99,4920.0,404.8978,404.9476,404.6086,404.8978,4920.0
2016-09-20 14:40:00,405.99,406.19,405.75,406.07,10402.0,404.8978,405.0972,404.6584,404.9776,10402.0
2016-09-20 14:45:00,405.88,406.51,405.86,406.5,5579.0,404.7881,405.4164,404.7681,405.4064,5579.0
2016-09-20 14:50:00,406.49,406.56,405.93,406.12,9363.0,405.3964,405.4662,404.8379,405.0274,9363.0
2016-09-20 14:55:00,406.15,407.16,406.14,406.78,7988.0,405.0573,406.0646,405.0474,405.6857,7988.0
2016-09-20 15:00:00,407.01,407.06,406.47,406.9,2726.0,405.915,405.9649,405.3765,405.8053,2726.0
2016-09-20 15:05:00,407.02,407.29,407.02,407.12,2050.0,405.925,406.1943,405.925,406.0247,2050.0
2016-09-20 15:10:00,407.08,407.18,406.59,406.66,4372.0,405.9848,406.0846,405.4962,405.566,4372.0
2016-09-20 15:15:00,406.7,406.7,406.32,406.65,4100.0,405.6059,405.6059,405.2269,405.556,4100.0
2016-09-20 15:20:00,406.65,406.85,406.47,406.54,5499.0,405.556,405.7555,405.3765,405.4463,5499.0
2016-09-20 15:25:00,406.51,406.91,406.41,406.6,5300.0,405.4164,405.8153,405.3166,405.5061,5300.0
2016-09-20 15:30:00,406.65,406.84,406.35,406.77,5300.0,405.556,405.7455,405.2568,405.6757,5300.0
2016-09-20 15:35:00,406.62,406.83,406.49,406.68,5352.0,405.5261,405.7355,405.3964,405.5859,5352.0
2016-09-20 15:40:00,406.54,406.84,406.08,406.08,4578.0,405.4463,405.7455,404.9875,404.9875,4578.0
2016-09-20 15:45:00,406.31,406.58,406.05,406.39,4674.0,405.2169,405.4862,404.9576,405.2967,4674.0
2016-09-20 15:50:00,406.62,406.85,406.23,406.44,10319.0,405.5261,405.7555,405.1371,405.3466,10319.0
2016-09-20 15:55:00,406.42,407.1,406.11,406.11,27559.0,405.3266,406.0048,405.0175,405.0175,27559.0
2016-09-21 09:30:00,407.44,408.72,407.15,407.3,8094.0,406.3439,407.6204,406.0547,406.2043,8094.0
2016-09-21 09:35:00,407.29,407.47,406.61,406.61,800.0,406.1943,406.3738,405.5161,405.5161,800.0
2016-09-21 09:40:00,406.96,407.46,406.51,406.51,2835.0,405.8652,406.3638,405.4164,405.4164,2835.0
2016-09-21 09:45:00,406.99,407.76,406.99,407.63,3383.0,405.8951,406.663,405.8951,406.5334,3383.0
2016-09-21 09:50:00,407.91,409.01,407.91,408.09,4400.0,406.8126,407.9097,406.8126,406.9921,4400.0
2016-09-21 09:55:00,407.93,408.66,407.4,408.29,5222.0,406.8326,407.5606,406.304,407.1916,5222.0
2016-09-21 10:00:00,408.47,409.43,408.47,409.33,14950.0,407.3711,408.3285,407.3711,408.2288,14950.0
2016-09-21 10:05:00,409.39,410.39,409.37,409.43,17524.0,408.2886,409.2859,408.2687,408.3285,17524.0
2016-09-21 10:10:00,409.83,409.84,408.08,408.58,5155.0,408.7274,408.7374,406.9822,407.4808,5155.0
2016-09-21 10:15:00,408.43,408.97,406.63,407.65,9523.0,407.3312,407.8698,405.5361,406.5533,9523.0
2016-09-21 10:20:00,408.3,408.3,406.77,407.39,5211.0,407.2016,407.2016,405.6757,406.294,5211.0
2016-09-21 10:25:00,407.95,408.0,406.91,406.92,8200.0,406.8525,406.9024,405.8153,405.8253,8200.0
2016-09-21 10:30:00,407.3,408.28,407.1,407.76,4600.0,406.2043,407.1816,406.0048,406.663,4600.0
2016-09-21 10:35:00,407.5,407.5,406.78,407.27,3000.0,406.4037,406.4037,405.6857,406.1743,3000.0
2016-09-21 10:40:00,407.1,407.7,406.86,407.14,5800.0,406.0048,406.6032,405.7654,406.0447,5800.0
2016-09-21 10:45:00,407.23,407.25,405.78,405.78,11083.0,406.1344,406.1544,404.6883,404.6883,11083.0
2016-09-21 10:50:00,405.75,405.83,404.41,405.05,5384.0,404.6584,404.7382,403.322,403.9603,5384.0
2016-09-21 10:55:00,404.65,404.65,403.48,404.0,3000.0,403.5614,403.5614,402.3945,402.9131,3000.0
2016-09-21 11:00:00,404.13,404.49,403.43,404.21,3100.0,403.0428,403.4018,402.3447,403.1226,3100.0
2016-09-21 11:05:00,404.13,404.95,404.13,404.33,1742.0,403.0428,403.8606,403.0428,403.2422,1742.0
2016-09-21 11:10:00,403.5,403.57,402.83,403.18,1100.0,402.4145,402.4843,401.7463,402.0953,1100.0
2016-09-21 11:15:00,403.55,403.63,402.61,402.61,6135.0,402.4643,402.5441,401.5269,401.5269,6135.0
2016-09-21 11:20:00,402.8,403.0,402.02,402.05,10898.0,401.7164,401.9158,400.9385,400.9684,10898.0
2016-09-21 11:25:00,402.07,402.53,402.02,402.16,4900.0,400.9883,401.4471,400.9385,401.0781,4900.0
2016-09-21 11:30:00,402.0,402.02,400.43,400.5,10483.0,400.9185,400.9385,399.3527,399.4225,10483.0
2016-09-21 11:35:00,400.73,401.46,400.22,401.05,8874.0,399.6519,400.38,399.1433,399.9711,8874.0
2016-09-21 11:40:00,401.5,401.69,401.06,401.45,5989.0,400.4199,400.6093,399.981,400.37,5989.0
2016-09-21 11:45:00,401.49,401.73,401.29,401.29,3600.0,400.4099,400.6492,400.2104,400.2104,3600.0
2016-09-21 11:50:00,401.37,401.38,399.13,399.13,10980.0,400.2902,400.3002,398.0562,398.0562,10980.0
2016-09-21 11:55:00,399.39,400.31,399.31,399.88,7817.0,398.3155,399.2331,398.2357,398.8042,7817.0
2016-09-21 12:00:00,400.07,400.4,399.66,400.29,10700.0,398.9937,399.3228,398.5848,399.2131,10700.0
2016-09-21 12:05:00,400.02,400.64,400.02,400.45,1150.0,398.9438,399.5622,398.9438,399.3727,1150.0
2016-09-21 12:10:00,400.28,400.49,399.73,399.73,2298.0,399.2031,399.4126,398.6546,398.6546,2298.0
2016-09-21 12:15:00,399.61,399.61,398.58,398.7,2400.0,398.5349,398.5349,397.5077,397.6274,2400.0
2016-09-21 12:20:00,398.64,399.21,398.64,399.07,2523.0,397.5676,398.136,397.5676,397.9964,2523.0
2016-09-21 12:25:00,398.99,399.02,398.7,399.02,1800.0,397.9166,397.9465,397.6274,397.9465,1800.0
2016-09-21 12:30:00,399.21,400.36,399.21,400.29,6889.0,398.136,399.2829,398.136,399.2131,6889.0
2016-09-21 12:35:00,400.2,400.73,399.98,400.53,3900.0,399.1234,399.6519,398.9039,399.4525,3900.0
2016-09-21 12:40:00,400.23,401.0,399.98,401.0,5900.0,399.1533,399.9212,398.9039,399.9212,5900.0
2016-09-21 12:45:00,400.99,401.73,400.82,401.17,11819.0,399.9112,400.6492,399.7417,400.0907,11819.0
2016-09-21 12:50:00,401.07,401.81,401.07,401.5,3000.0,399.991,400.729,399.991,400.4199,3000.0
2016-09-21 12:55:00,401.35,402.94,401.35,402.58,5357.0,400.2703,401.856,400.2703,401.497,5357.0
2016-09-21 13:00:00,402.63,403.64,402.6,403.64,10983.0,401.5468,402.5541,401.5169,402.5541,10983.0
2016-09-21 13:05:00,403.61,403.61,402.3,402.68,14542.0,402.5242,402.5242,401.2177,401.5967,14542.0
2016-09-21 13:10:00,402.75,402.88,402.02,402.02,3599.0,401.6665,401.7961,400.9385,400.9385,3599.0
2016-09-21 13:15:00,402.22,402.24,401.22,401.22,3992.0,401.1379,401.1579,400.1406,400.1406,3992.0
2016-09-21 13:20:00,401.32,401.32,400.58,400.89,6070.0,400.2403,400.2403,399.5023,399.8115,6070.0
2016-09-21 13:25:00,400.55,401.14,400.27,401.09,2350.0,399.4724,400.0608,399.1932,400.011,2350.0
2016-09-21 13:30:00,401.48,401.48,401.2,401.2,200.0,400.3999,400.3999,400.1207,400.1207,200.0
2016-09-21 13:35:00,401.15,401.8,401.05,401.41,9200.0,400.0708,400.7191,399.9711,400.3301,9200.0
2016-09-21 13:40:00,401.55,401.55,400.26,400.37,3735.0,400.4697,400.4697,399.1832,399.2929,3735.0
2016-09-21 13:45:00,400.38,401.23,400.24,400.87,1600.0,399.3029,400.1506,399.1632,399.7916,1600.0
2016-09-21 13:50:00,400.87,400.87,400.16,400.16,1487.0,399.7916,399.7916,399.0835,399.0835,1487.0
2016-09-21 13:55:00,400.19,401.08,400.19,400.86,6076.0,399.1134,400.001,399.1134,399.7816,6076.0
2016-09-21 14:00:00,401.67,404.98,400.98,404.95,22805.0,400.5894,403.8905,399.9013,403.8606,22805.0
2016-09-21 14:05:00,404.4,404.65,403.51,404.17,12971.0,403.3121,403.5614,402.4245,403.0827,12971.0
2016-09-21 14:10:00,403.9,404.98,403.49,403.65,11775.0,402.8134,403.8905,402.4045,402.5641,11775.0
2016-09-21 14:15:00,404.04,404.09,402.27,403.21,4444.0,402.953,403.0029,401.1878,402.1253,4444.0
2016-09-21 14:20:00,403.24,403.83,402.75,402.75,2380.0,402.1552,402.7436,401.6665,401.6665,2380.0
2016-09-21 14:25:00,402.88,402.89,401.47,402.17,4200.0,401.7961,401.8061,400.3899,401.0881,4200.0
2016-09-21 14:30:00,402.22,403.07,402.19,403.0,3044.0,401.1379,401.9856,401.108,401.9158,3044.0
2016-09-21 14:35:00,403.23,404.21,403.23,404.08,4100.0,402.1452,403.1226,402.1452,402.9929,4100.0
2016-09-21 14:40:00,404.05,404.58,403.78,404.53,3215.0,402.963,403.4916,402.6937,403.4417,3215.0
2016-09-21 14:45:00,404.5,404.98,403.9,404.33,5053.0,403.4118,403.8905,402.8134,403.2422,5053.0
2016-09-21 14:50:00,404.45,404.8,403.84,403.95,16825.0,403.3619,403.711,402.7536,402.8633,16825.0
2016-09-21 14:55:00,404.24,405.99,404.2,405.99,6565.0,403.1525,404.8978,403.1126,404.8978,6565.0
2016-09-21 15:00:00,405.99,406.79,405.47,406.43,7086.0,404.8978,405.6956,404.3792,405.3366,7086.0
2016-09-21 15:05:00,406.63,407.35,405.9,405.9,8595.0,405.5361,406.2541,404.808,404.808,8595.0
2016-09-21 15:10:00,406.49,407.17,406.44,407.17,3813.0,405.3964,406.0746,405.3466,406.0746,3813.0
2016-09-21 15:15:00,407.01,407.74,406.85,407.67,7671.0,405.915,406.6431,405.7555,406.5733,7671.0
2016-09-21 15:20:00,407.65,407.72,407.11,407.71,1950.0,406.5533,406.6231,406.0148,406.6132,1950.0
2016-09-21 15:25:00,407.41,407.8,406.05,406.05,4953.0,406.314,406.7029,404.9576,404.9576,4953.0
2016-09-21 15:30:00,406.21,407.29,406.06,406.74,5676.0,405.1172,406.1943,404.9676,405.6458,5676.0
2016-09-21 15:35:00,407.27,407.31,406.55,406.94,5774.0,406.1743,406.2142,405.4563,405.8452,5774.0
2016-09-21 15:40:00,407.22,407.27,406.43,406.89,6537.0,406.1245,406.1743,405.3366,405.7954,6537.0
2016-09-21 15:45:00,407.3,407.59,407.1,407.26,7917.0,406.2043,406.4935,406.0048,406.1644,7917.0
2016-09-21 15:50:00,407.1,407.34,406.12,406.5,10797.0,406.0048,406.2441,405.0274,405.4064,10797.0
2016-09-21 15:55:00,406.44,407.17,406.35,406.52,28873.0,405.3466,406.0746,405.2568,405.4264,28873.0
2016-09-22 09:30:00,408.79,408.95,407.34,407.71,6599.0,407.6902,407.8498,406.2441,406.6132,6599.0
2016-09-22 09:35:00,408.16,408.26,406.97,407.49,7810.0,407.0619,407.1617,405.8751,406.3937,7810.0
2016-09-22 09:40:00,407.09,407.82,405.69,405.69,14900.0,405.9948,406.7229,404.5986,404.5986,14900.0
2016-09-22 09:45:00,405.93,407.49,405.93,406.6,16495.0,404.8379,406.3937,404.8379,405.5061,16495.0
2016-09-22 09:50:00,406.59,406.59,405.27,405.38,5600.0,405.4962,405.4962,404.1797,404.2894,5600.0
2016-09-22 09:55:00,405.0,405.49,404.03,404.58,5497.0,403.9104,404.3991,402.9431,403.4916,5497.0
2016-09-22 10:00:00,404.15,404.83,403.94,403.99,4600.0,403.0627,403.7409,402.8533,402.9032,4600.0
2016-09-22 10:05:00,404.08,404.43,403.25,403.25,5165.0,402.9929,403.342,402.1651,402.1651,5165.0
2016-09-22 10:10:00,403.0,403.75,402.76,403.72,7254.0,401.9158,402.6638,401.6765,402.6339,7254.0
2016-09-22 10:15:00,404.0,404.8,403.47,404.55,4768.0,402.9131,403.711,402.3846,403.4617,4768.0
2016-09-22 10:20:00,405.0,405.8,404.94,405.8,3257.0,403.9104,404.7083,403.8506,404.7083,3257.0
2016-09-22 10:25:00,405.53,406.07,405.04,405.92,30840.0,404.439,404.9776,403.9503,404.828,30840.0
2016-09-22 10:30:00,405.42,406.82,404.91,406.81,3803.0,404.3293,405.7255,403.8207,405.7156,3803.0
2016-09-22 10:35:00,406.85,407.12,406.28,407.12,14095.0,405.7555,406.0247,405.187,406.0247,14095.0
2016-09-22 10:40:00,407.01,407.05,406.14,406.14,4576.0,405.915,405.9549,405.0474,405.0474,4576.0
2016-09-22 10:45:00,406.48,406.64,404.73,404.73,7098.0,405.3865,405.546,403.6412,403.6412,7098.0
2016-09-22 10:50:00,405.24,405.68,404.51,405.22,8044.0,404.1498,404.5886,403.4218,404.1298,8044.0
2016-09-22 10:55:00,405.23,406.06,404.78,404.78,5278.0,404.1398,404.9676,403.691,403.691,5278.0
2016-09-22 11:00:00,404.9,405.59,404.51,405.27,11647.0,403.8107,404.4989,403.4218,404.1797,11647.0
2016-09-22 11:05:00,405.19,405.6,403.49,403.73,7178.0,404.0999,404.5088,402.4045,402.6439,7178.0
2016-09-22 11:10:00,404.12,404.27,403.49,404.08,4417.0,403.0328,403.1824,402.4045,402.9929,4417.0
2016-09-22 11:15:00,404.2,404.51,403.64,403.79,4907.0,403.1126,403.4218,402.5541,402.7037,4907.0
2016-09-22 11:20:00,403.95,403.99,403.71,403.75,2656.0,402.8633,402.9032,402.6239,402.6638,2656.0
2016-09-22 11:25:00,403.6,403.83,402.5,402.62,4507.0,402.5142,402.7436,401.4172,401.5368,4507.0
2016-09-22 11:30:00,402.92,403.57,402.73,403.51,2618.0,401.836,402.4843,401.6465,402.4245,2618.0
2016-09-22 11:35:00,403.88,403.98,403.33,403.69,4197.0,402.7935,402.8932,402.2449,402.604,4197.0
2016-09-22 11:40:00,403.77,404.0,403.01,403.65,3488.0,402.6838,402.9131,401.9258,402.5641,3488.0
2016-09-22 11:45:00,403.65,403.65,403.22,403.25,1700.0,402.5641,402.5641,402.1352,402.1651,1700.0
2016-09-22 11:50:00,402.93,403.06,402.02,402.55,4784.0,401.846,401.9757,400.9385,401.467,4784.0
2016-09-22 11:55:00,402.61,403.0,402.37,402.89,3139.0,401.5269,401.9158,401.2875,401.8061,3139.0
2016-09-22 12:00:00,403.02,404.62,403.02,403.9,8349.0,401.9358,403.5315,401.9358,402.8134,8349.0
2016-09-22 12:05:00,403.89,403.89,403.06,403.48,6500.0,402.8034,402.8034,401.9757,402.3945,6500.0
2016-09-22 12:10:00,403.41,404.03,403.15,403.82,3972.0,402.3247,402.9431,402.0654,402.7336,3972.0
2016-09-22 12:15:00,404.05,404.09,403.6,404.09,3499.0,402.963,403.0029,402.5142,403.0029,3499.0
2016-09-22 12:20:00,404.21,405.3,403.98,404.8,10019.0,403.1226,404.2096,402.8932,403.711,10019.0
2016-09-22 12:25:00,404.63,405.45,404.31,405.26,4086.0,403.5414,404.3592,403.2223,404.1697,4086.0
2016-09-22 12:30:00,405.48,405.6,405.4,405.6,1533.0,404.3892,404.5088,404.3094,404.5088,1533.0
2016-09-22 12:35:00,405.88,406.03,405.32,405.8,8386.0,404.7881,404.9377,404.2296,404.7083,8386.0
2016-09-22 12:40:00,406.38,406.38,406.0,406.0,931.0,405.2867,405.2867,404.9078,404.9078,931.0
2016-09-22 12:45:00,406.44,406.44,405.79,405.79,1400.0,405.3466,405.3466,404.6983,404.6983,1400.0
2016-09-22 12:50:00,405.76,406.08,405.76,406.08,505.0,404.6684,404.9875,404.6684,404.9875,505.0
2016-09-22 12:55:00,406.09,406.37,405.67,406.34,4820.0,404.9975,405.2768,404.5786,405.2468,4820.0
2016-09-22 13:00:00,406.2,406.3,405.84,405.98,5253.0,405.1072,405.2069,404.7482,404.8878,5253.0
2016-09-22 13:05:00,406.63,407.0,406.55,407.0,4365.0,405.5361,405.9051,405.4563,405.9051,4365.0
2016-09-22 13:10:00,407.0,407.98,407.0,407.62,7609.0,405.9051,406.8824,405.9051,406.5234,7609.0
2016-09-22 13:15:00,407.57,407.57,406.74,406.81,3976.0,406.4735,406.4735,405.6458,405.7156,3976.0
2016-09-22 13:20:00,407.07,407.2,406.8,407.07,5485.0,405.9749,406.1045,405.7056,405.9749,5485.0
2016-09-22 13:25:00,407.07,407.08,406.82,407.08,5300.0,405.9749,405.9848,405.7255,405.9848,5300.0
2016-09-22 13:30:00,406.83,407.1,406.83,407.1,900.0,405.7355,406.0048,405.7355,406.0048,900.0
2016-09-22 13:35:00,406.91,407.5,406.88,407.5,1450.0,405.8153,406.4037,405.7854,406.4037,1450.0
2016-09-22 13:40:00,407.5,407.88,407.32,407.6,6921.0,406.4037,406.7827,406.2242,406.5034,6921.0
2016-09-22 13:45:00,407.55,407.6,407.18,407.4,5402.0,406.4536,406.5034,406.0846,406.304,5402.0
2016-09-22 13:50:00,407.41,407.46,406.72,407.16,4734.0,406.314,406.3638,405.6258,406.0646,4734.0
2016-09-22 13:55:00,407.18,407.18,406.78,406.78,1300.0,406.0846,406.0846,405.6857,405.6857,1300.0
2016-09-22 14:00:00,406.67,407.05,406.62,406.99,1864.0,405.5759,405.9549,405.5261,405.8951,1864.0
2016-09-22 14:05:00,407.13,407.18,406.9,407.18,1400.0,406.0347,406.0846,405.8053,406.0846,1400.0
2016-09-22 14:10:00,407.04,407.04,405.56,405.58,5853.0,405.945,405.945,404.4689,404.4889,5853.0
2016-09-22 14:15:00,405.5,406.44,405.49,405.89,2135.0,404.4091,405.3466,404.3991,404.798,2135.0
2016-09-22 14:20:00,405.93,405.94,405.47,405.67,1785.0,404.8379,404.8479,404.3792,404.5786,1785.0
2016-09-22 14:25:00,405.64,406.01,405.57,405.63,1485.0,404.5487,404.9177,404.4789,404.5387,1485.0
2016-09-22 14:30:00,405.74,405.75,405.14,405.14,1000.0,404.6485,404.6584,404.0501,404.0501,1000.0
2016-09-22 14:35:00,404.78,405.61,404.63,405.46,1022.0,403.691,404.5188,403.5414,404.3692,1022.0
2016-09-22 14:40:00,405.71,406.33,405.6,405.61,1870.0,404.6185,405.2369,404.5088,404.5188,1870.0
2016-09-22 14:45:00,405.76,406.16,405.64,406.16,800.0,404.6684,405.0673,404.5487,405.0673,800.0
2016-09-22 14:50:00,405.92,406.67,405.71,406.56,2704.0,404.828,405.5759,404.6185,405.4662,2704.0
2016-09-22 14:55:00,406.58,406.76,406.19,406.76,2002.0,405.4862,405.6657,405.0972,405.6657,2002.0
2016-09-22 15:00:00,406.83,407.2,406.78,406.78,1727.0,405.7355,406.1045,405.6857,405.6857,1727.0
2016-09-22 15:05:00,406.88,406.88,406.52,406.59,1000.0,405.7854,405.7854,405.4264,405.4962,1000.0
2016-09-22 15:10:00,406.41,406.91,406.37,406.91,600.0,405.3166,405.8153,405.2768,405.8153,600.0
2016-09-22 15:15:00,406.99,407.42,406.8,407.42,3516.0,405.8951,406.3239,405.7056,406.3239,3516.0
2016-09-22 15:20:00,407.16,407.33,406.99,407.02,2400.0,406.0646,406.2342,405.8951,405.925,2400.0
2016-09-22 15:25:00,407.15,407.87,407.11,407.86,14524.0,406.0547,406.7727,406.0148,406.7627,14524.0
2016-09-22 15:30:00,407.79,408.28,407.77,407.97,7428.0,406.6929,407.1816,406.673,406.8725,7428.0
2016-09-22 15:35:00,408.16,408.58,408.16,408.32,5423.0,407.0619,407.4808,407.0619,407.2215,5423.0
2016-09-22 15:40:00,408.31,408.55,407.9,408.45,5506.0,407.2115,407.4509,406.8026,407.3512,5506.0
2016-09-22 15:45:00,408.51,408.62,408.0,408.3,6030.0,407.411,407.5207,406.9024,407.2016,6030.0
2016-09-22 15:50:00,408.44,408.6,408.14,408.42,7783.0,407.3412,407.5008,407.042,407.3212,7783.0
2016-09-22 15:55:00,408.47,408.47,407.69,408.1,25693.0,407.3711,407.3711,406.5932,407.0021,25693.0
2016-09-23 09:30:00,405.57,406.71,405.57,406.42,13268.0,404.4789,405.6158,404.4789,405.3266,13268.0
2016-09-23 09:35:00,406.19,409.0,405.91,409.0,3492.0,405.0972,407.8997,404.818,407.8997,3492.0
2016-09-23 09:40:00,408.08,411.58,408.08,409.86,14553.0,406.9822,410.4727,406.9822,408.7574,14553.0
2016-09-23 09:45:00,410.2,411.22,409.42,410.43,9602.0,409.0965,410.1137,408.3186,409.3258,9602.0
2016-09-23 09:50:00,410.51,411.47,410.0,411.05,3075.0,409.4056,410.363,408.897,409.9442,3075.0
2016-09-23 09:55:00,410.89,413.62,410.32,413.35,28795.0,409.7846,412.5073,409.2161,412.238,28795.0
2016-09-23 10:00:00,412.78,413.6,412.42,412.95,12561.0,411.6695,412.4873,411.3105,411.8391,12561.0
2016-09-23 10:05:00,412.94,413.13,411.76,412.2,8813.0,411.8291,412.0186,410.6523,411.0911,8813.0
2016-09-23 10:10:00,411.75,412.05,411.0,411.56,15173.0,410.6423,410.9415,409.8943,410.4528,15173.0
2016-09-23 10:15:00,411.74,411.74,410.84,410.98,12960.0,410.6323,410.6323,409.7347,409.8744,12960.0
2016-09-23 10:20:00,410.99,411.6,410.71,411.6,9068.0,409.8843,410.4927,409.6051,410.4927,9068.0
2016-09-23 10:25:00,411.75,411.82,410.96,411.47,3414.0,410.6423,410.7121,409.8544,410.363,3414.0
2016-09-23 10:30:00,411.43,411.61,410.25,410.95,6700.0,410.3231,410.5027,409.1463,409.8444,6700.0
2016-09-23 10:35:00,410.7,411.01,409.52,410.51,8513.0,409.5951,409.9043,408.4183,409.4056,8513.0
2016-09-23 10:40:00,410.5,411.81,410.5,411.81,15075.0,409.3956,410.7021,409.3956,410.7021,15075.0
2016-09-23 10:45:00,411.64,412.74,411.63,412.07,17244.0,410.5326,411.6296,410.5226,410.9614,17244.0
2016-09-23 10:50:00,412.02,412.15,411.61,411.86,3659.0,410.9116,411.0412,410.5027,410.752,3659.0
2016-09-23 10:55:00,411.47,411.47,410.48,411.04,3595.0,410.363,410.363,409.3757,409.9342,3595.0
2016-09-23 11:00:00,411.13,411.88,411.13,411.88,2000.0,410.024,410.7719,410.024,410.7719,2000.0
2016-09-23 11:05:00,411.52,411.52,410.77,410.95,2300.0,410.4129,410.4129,409.6649,409.8444,2300.0
2016-09-23 11:10:00,411.06,411.4,410.59,411.4,1900.0,409.9541,410.2932,409.4854,410.2932,1900.0
2016-09-23 11:15:00,411.11,411.37,410.8,411.36,2900.0,410.004,410.2633,409.6948,410.2533,2900.0
2016-09-23 11:20:00,411.0,411.01,410.65,410.68,1262.0,409.8943,409.9043,409.5452,409.5752,1262.0
2016-09-23 11:25:00,410.61,411.06,410.47,410.91,2700.0,409.5053,409.9541,409.3657,409.8045,2700.0
2016-09-23 11:30:00,410.7,411.13,410.63,410.75,1996.0,409.5951,410.024,409.5253,409.645,1996.0
2016-09-23 11:35:00,410.78,410.91,410.66,410.67,2600.0,409.6749,409.8045,409.5552,409.5652,2600.0
2016-09-23 11:40:00,410.69,410.77,410.23,410.37,2900.0,409.5851,409.6649,409.1264,409.266,2900.0
2016-09-23 11:45:00,410.46,410.49,409.91,409.91,2300.0,409.3558,409.3857,408.8072,408.8072,2300.0
2016-09-23 11:50:00,409.33,409.63,409.02,409.26,9275.0,408.2288,408.528,407.9196,408.159,9275.0
2016-09-23 11:55:00,409.33,409.33,408.72,408.76,1884.0,408.2288,408.2288,407.6204,407.6603,1884.0
2016-09-23 12:00:00,408.75,408.77,408.21,408.58,6100.0,407.6504,407.6703,407.1118,407.4808,6100.0
2016-09-23 12:05:00,408.6,408.83,408.33,408.61,2150.0,407.5008,407.7301,407.2315,407.5107,2150.0
2016-09-23 12:10:00,408.34,409.24,408.28,409.24,3600.0,407.2415,408.139,407.1816,408.139,3600.0
2016-09-23 12:15:00,409.16,410.2,409.12,409.93,20882.0,408.0593,409.0965,408.0194,408.8272,20882.0
2016-09-23 12:20:00,409.96,410.87,409.71,410.75,14300.0,408.8571,409.7646,408.6078,409.645,14300.0
2016-09-23 12:25:00,410.88,411.0,410.19,410.31,10849.0,409.7746,409.8943,409.0865,409.2062,10849.0
2016-09-23 12:30:00,410.37,410.5,410.22,410.36,1300.0,409.266,409.3956,409.1164,409.256,1300.0
2016-09-23 12:35:00,410.63,410.75,410.27,410.75,1900.0,409.5253,409.645,409.1663,409.645,1900.0
2016-09-23 12:40:00,410.63,410.85,410.31,410.32,1087.0,409.5253,409.7447,409.2062,409.2161,1087.0
2016-09-23 12:45:00,410.11,410.13,409.12,409.12,1478.0,409.0067,409.0266,408.0194,408.0194,1478.0
2016-09-23 12:50:00,409.41,409.74,409.4,409.56,1203.0,408.3086,408.6377,408.2986,408.4582,1203.0
2016-09-23 12:55:00,409.69,410.05,409.69,410.05,900.0,408.5878,408.9469,408.5878,408.9469,900.0
2016-09-23 13:00:00,410.23,410.24,409.98,410.24,1146.0,409.1264,409.1363,408.877,409.1363,1146.0
2016-09-23 13:05:00,410.07,410.07,409.72,410.03,1833.0,408.9668,408.9668,408.6177,408.9269,1833.0
2016-09-23 13:10:00,410.03,410.03,409.37,409.58,2051.0,408.9269,408.9269,408.2687,408.4781,2051.0
2016-09-23 13:15:00,409.58,409.6,409.3,409.3,500.0,408.4781,408.4981,408.1989,408.1989,500.0
2016-09-23 13:20:00,409.6,409.93,409.51,409.92,1500.0,408.4981,408.8272,408.4083,408.8172,1500.0
2016-09-23 13:25:00,410.05,410.68,410.05,410.39,4283.0,408.9469,409.5752,408.9469,409.2859,4283.0
2016-09-23 13:30:00,410.2,410.75,410.2,410.75,1200.0,409.0965,409.645,409.0965,409.645,1200.0
2016-09-23 13:35:00,410.64,410.77,410.45,410.48,1942.0,409.5353,409.6649,409.3458,409.3757,1942.0
2016-09-23 13:40:00,410.42,410.42,410.01,410.01,1000.0,409.3159,409.3159,408.907,408.907,1000.0
2016-09-23 13:45:00,409.9,410.2,409.77,410.1,5200.0,408.7973,409.0965,408.6676,408.9967,5200.0
2016-09-23 13:50:00,410.03,410.36,409.73,410.36,10501.0,408.9269,409.256,408.6277,409.256,10501.0
2016-09-23 13:55:00,409.89,410.35,409.78,410.18,9496.0,408.7873,409.246,408.6776,409.0765,9496.0
2016-09-23 14:00:00,410.2,410.42,409.97,410.28,10198.0,409.0965,409.3159,408.8671,409.1762,10198.0
2016-09-23 14:05:00,410.2,410.32,410.0,410.2,11827.0,409.0965,409.2161,408.897,409.0965,11827.0
2016-09-23 14:10:00,410.05,410.48,410.04,410.48,11888.0,408.9469,409.3757,408.9369,409.3757,11888.0
2016-09-23 14:15:00,410.29,410.67,410.08,410.56,11183.0,409.1862,409.5652,408.9768,409.4555,11183.0
2016-09-23 14:20:00,410.28,410.34,410.15,410.25,513.0,409.1762,409.2361,409.0466,409.1463,513.0
2016-09-23 14:25:00,410.27,410.69,410.24,410.69,1607.0,409.1663,409.5851,409.1363,409.5851,1607.0
2016-09-23 14:30:00,410.48,411.23,410.37,411.23,4497.0,409.3757,410.1237,409.266,410.1237,4497.0
2016-09-23 14:35:00,410.94,411.22,410.75,410.75,1412.0,409.8345,410.1137,409.645,409.645,1412.0
2016-09-23 14:40:00,410.64,411.1,410.64,411.0,1500.0,409.5353,409.994,409.5353,409.8943,1500.0
2016-09-23 14:45:00,411.48,411.84,411.33,411.75,6093.0,410.373,410.732,410.2234,410.6423,6093.0
2016-09-23 14:50:00,411.6,411.72,411.27,411.54,4986.0,410.4927,410.6124,410.1636,410.4328,4986.0
2016-09-23 14:55:00,411.76,411.81,411.18,411.41,4426.0,410.6523,410.7021,410.0738,410.3032,4426.0
2016-09-23 15:00:00,411.4,411.74,411.35,411.6,3000.0,410.2932,410.6323,410.2434,410.4927,3000.0
2016-09-23 15:05:00,411.73,412.0,411.68,411.77,2255.0,410.6223,410.8916,410.5725,410.6622,2255.0
2016-09-23 15:10:00,411.6,411.91,411.6,411.72,3378.0,410.4927,410.8019,410.4927,410.6124,3378.0
2016-09-23 15:15:00,411.75,411.99,411.35,411.65,7658.0,410.6423,410.8816,410.2434,410.5426,7658.0
2016-09-23 15:20:00,411.47,411.79,411.07,411.72,8004.0,410.363,410.6822,409.9641,410.6124,8004.0
2016-09-23 15:25:00,411.77,412.22,411.74,412.22,8939.0,410.6622,411.111,410.6323,411.111,8939.0
2016-09-23 15:30:00,412.33,412.83,411.89,412.24,4761.0,411.2207,411.7194,410.7819,411.131,4761.0
2016-09-23 15:35:00,412.12,412.12,411.5,411.53,4019.0,411.0113,411.0113,410.393,410.4229,4019.0
2016-09-23 15:40:00,411.41,411.84,411.2,411.22,10010.0,410.3032,410.732,410.0938,410.1137,10010.0
2016-09-23 15:45:00,411.3,411.56,410.89,411.2,4092.0,410.1935,410.4528,409.7846,410.0938,4092.0
2016-09-23 15:50:00,411.04,411.25,410.77,411.11,11142.0,409.9342,410.1436,409.6649,410.004,11142.0
2016-09-23 15:55:00,411.0,411.12,410.08,410.39,20345.0,409.8943,410.014,408.9768,409.2859,20345.0
2016-09-26 09:30:00,408.11,410.0,407.4,407.4,4622.0,407.0121,408.897,406.304,406.304,4622.0
2016-09-26 09:35:00,406.0,406.7,404.89,406.1,10331.0,404.9078,405.6059,403.8007,405.0075,10331.0
2016-09-26 09:40:00,406.11,406.49,405.19,405.52,23506.0,405.0175,405.3964,404.0999,404.429,23506.0
2016-09-26 09:45:00,405.13,406.18,404.34,405.18,7618.0,404.0401,405.0873,403.2522,404.09,7618.0
2016-09-26 09:50:00,405.03,405.24,404.46,405.07,4450.0,403.9404,404.1498,403.3719,403.9803,4450.0
2016-09-26 09:55:00,405.2,405.82,404.9,404.97,3103.0,404.1099,404.7282,403.8107,403.8805,3103.0
2016-09-26 10:00:00,405.06,405.07,403.92,404.69,29666.0,403.9703,403.9803,402.8333,403.6013,29666.0
2016-09-26 10:05:00,404.9,405.51,404.9,405.5,2200.0,403.8107,404.4191,403.8107,404.4091,2200.0
2016-09-26 10:10:00,405.68,407.75,405.67,407.49,7703.0,404.5886,406.653,404.5786,406.3937,7703.0
2016-09-26 10:15:00,407.49,407.54,406.58,406.8,19058.0,406.3937,406.4436,405.4862,405.7056,19058.0
2016-09-26 10:20:00,407.0,407.2,406.06,406.6,4237.0,405.9051,406.1045,404.9676,405.5061,4237.0
2016-09-26 10:25:00,406.59,406.59,405.66,406.1,1200.0,405.4962,405.4962,404.5687,405.0075,1200.0
2016-09-26 10:30:00,406.04,406.34,405.46,406.33,4759.0,404.9476,405.2468,404.3692,405.2369,4759.0
2016-09-26 10:35:00,406.24,407.16,405.07,405.69,4045.0,405.1471,406.0646,403.9803,404.5986,4045.0
2016-09-26 10:40:00,405.42,406.0,405.35,405.35,5669.0,404.3293,404.9078,404.2595,404.2595,5669.0
2016-09-26 10:45:00,405.25,405.26,403.6,403.74,4600.0,404.1598,404.1697,402.5142,402.6538,4600.0
2016-09-26 10:50:00,403.69,404.3,403.39,403.45,5501.0,402.604,403.2123,402.3048,402.3646,5501.0
2016-09-26 10:55:00,403.45,403.6,402.62,403.25,8598.0,402.3646,402.5142,401.5368,402.1651,8598.0
2016-09-26 11:00:00,403.14,403.42,402.02,402.42,3750.0,402.0554,402.3347,400.9385,401.3374,3750.0
2016-09-26 11:05:00,402.35,403.16,402.35,403.16,2177.0,401.2676,402.0754,401.2676,402.0754,2177.0
2016-09-26 11:10:00,403.17,403.46,402.4,402.42,2800.0,402.0854,402.3746,401.3174,401.3374,2800.0
2016-09-26 11:15:00,402.73,402.91,402.29,402.91,1400.0,401.6465,401.8261,401.2077,401.8261,1400.0
2016-09-26 11:20:00,402.63,403.17,402.01,402.27,5890.0,401.5468,402.0854,400.9285,401.1878,5890.0
2016-09-26 11:25:00,402.49,402.86,402.17,402.21,3322.0,401.4072,401.7762,401.0881,401.1279,3322.0
2016-09-26 11:30:00,402.59,402.88,401.69,401.92,6350.0,401.5069,401.7961,400.6093,400.8387,6350.0
2016-09-26 11:35:00,401.81,403.75,401.81,403.75,1400.0,400.729,402.6638,400.729,402.6638,1400.0
2016-09-26 11:40:00,403.75,403.75,403.29,403.5,1000.0,402.6638,402.6638,402.205,402.4145,1000.0
2016-09-26 11:45:00,403.49,403.56,403.14,403.49,2100.0,402.4045,402.4743,402.0554,402.4045,2100.0
2016-09-26 11:50:00,403.01,403.01,402.6,402.6,1100.0,401.9258,401.9258,401.5169,401.5169,1100.0
2016-09-26 11:55:00,402.94,403.24,402.94,403.19,1206.0,401.856,402.1552,401.856,402.1053,1206.0
2016-09-26 12:00:00,403.17,403.7,403.16,403.23,1100.0,402.0854,402.6139,402.0754,402.1452,1100.0
2016-09-26 12:05:00,403.04,403.04,402.6,402.6,1100.0,401.9557,401.9557,401.5169,401.5169,1100.0
2016-09-26 12:10:00,402.39,403.06,402.15,402.91,2400.0,401.3075,401.9757,401.0681,401.8261,2400.0
2016-09-26 12:15:00,402.87,402.98,402.29,402.29,1300.0,401.7862,401.8959,401.2077,401.2077,1300.0
2016-09-26 12:20:00,402.71,402.77,402.37,402.58,4045.0,401.6266,401.6864,401.2875,401.497,4045.0
2016-09-26 12:25:00,402.58,402.59,402.0,402.01,2760.0,401.497,401.5069,400.9185,400.9285,2760.0
2016-09-26 12:30:00,402.41,403.03,402.39,402.8,4995.0,401.3274,401.9457,401.3075,401.7164,4995.0
2016-09-26 12:35:00,402.81,402.88,402.5,402.5,700.0,401.7263,401.7961,401.4172,401.4172,700.0
2016-09-26 12:40:00,402.21,402.21,401.51,402.2,3100.0,401.1279,401.1279,400.4298,401.118,3100.0
2016-09-26 12:45:00,402.66,402.74,402.32,402.52,800.0,401.5767,401.6565,401.2377,401.4371,800.0
2016-09-26 12:50:00,402.29,403.18,402.29,403.18,2300.0,401.2077,402.0953,401.2077,402.0953,2300.0
2016-09-26 12:55:00,402.79,402.83,402.5,402.69,2198.0,401.7064,401.7463,401.4172,401.6067,2198.0
2016-09-26 13:00:00,402.48,402.65,402.3,402.56,1663.0,401.3972,401.5668,401.2177,401.477,1663.0
2016-09-26 13:05:00,402.3,402.65,401.65,401.8,3110.0,401.2177,401.5668,400.5695,400.7191,3110.0
2016-09-26 13:10:00,401.73,401.92,401.37,401.65,2700.0,400.6492,400.8387,400.2902,400.5695,2700.0
2016-09-26 13:15:00,401.9,401.9,401.51,401.8,3229.0,400.8188,400.8188,400.4298,400.7191,3229.0
2016-09-26 13:20:00,401.9,402.6,401.9,401.98,4937.0,400.8188,401.5169,400.8188,400.8986,4937.0
2016-09-26 13:25:00,401.97,402.66,401.8,402.08,9269.0,400.8886,401.5767,400.7191,400.9983,9269.0
2016-09-26 13:30:00,401.94,401.94,401.55,401.55,1300.0,400.8587,400.8587,400.4697,400.4697,1300.0
2016-09-26 13:35:00,401.66,401.8,401.1,401.8,3800.0,400.5794,400.7191,400.0209,400.7191,3800.0
2016-09-26 13:40:00,401.82,402.12,401.2,401.2,2950.0,400.739,401.0382,400.1207,400.1207,2950.0
2016-09-26 13:45:00,401.5,401.87,401.34,401.62,1750.0,400.4199,400.7889,400.2603,400.5395,1750.0
2016-09-26 13:50:00,401.44,401.82,401.44,401.7,500.0,400.36,400.739,400.36,400.6193,500.0
2016-09-26 13:55:00,402.07,402.26,401.41,401.5,2400.0,400.9883,401.1778,400.3301,400.4199,2400.0
2016-09-26 14:00:00,401.56,402.94,401.56,402.75,2750.0,400.4797,401.856,400.4797,401.6665,2750.0
2016-09-26 14:05:00,402.75,403.65,402.75,403.63,8619.0,401.6665,402.5641,401.6665,402.5441,8619.0
2016-09-26 14:10:00,403.6,404.21,403.35,403.8,2500.0,402.5142,403.1226,402.2649,402.7137,2500.0
2016-09-26 14:15:00,403.71,404.18,403.14,404.18,6185.0,402.6239,403.0926,402.0554,403.0926,6185.0
2016-09-26 14:20:00,404.13,404.51,404.03,404.48,3450.0,403.0428,403.4218,402.9431,403.3918,3450.0
2016-09-26 14:25:00,404.42,404.6,404.01,404.23,4980.0,403.332,403.5115,402.9231,403.1425,4980.0
2016-09-26 14:30:00,404.28,405.0,404.16,404.89,3578.0,403.1924,403.9104,403.0727,403.8007,3578.0
2016-09-26 14:35:00,404.54,404.84,404.09,404.35,2000.0,403.4517,403.7509,403.0029,403.2622,2000.0
2016-09-26 14:40:00,404.1,404.77,403.93,404.77,1829.0,403.0129,403.6811,402.8433,403.6811,1829.0
2016-09-26 14:45:00,404.61,404.94,404.3,404.45,2568.0,403.5215,403.8506,403.2123,403.3619,2568.0
2016-09-26 14:50:00,404.57,404.67,404.41,404.53,1524.0,403.4816,403.5813,403.322,403.4417,1524.0
2016-09-26 14:55:00,404.46,404.66,404.34,404.34,800.0,403.3719,403.5714,403.2522,403.2522,800.0
2016-09-26 15:00:00,404.27,404.48,403.6,403.67,3802.0,403.1824,403.3918,402.5142,402.584,3802.0
2016-09-26 15:05:00,403.75,404.44,403.71,404.41,3358.0,402.6638,403.3519,402.6239,403.322,3358.0
2016-09-26 15:10:00,404.19,404.46,403.97,404.35,1772.0,403.1026,403.3719,402.8832,403.2622,1772.0
2016-09-26 15:15:00,404.1,404.55,404.04,404.25,1480.0,403.0129,403.4617,402.953,403.1625,1480.0
2016-09-26 15:20:00,404.06,404.53,404.06,404.23,1970.0,402.973,403.4417,402.973,403.1425,1970.0
2016-09-26 15:25:00,404.28,404.66,404.28,404.66,1778.0,403.1924,403.5714,403.1924,403.5714,1778.0
2016-09-26 15:30:00,404.68,404.8,404.31,404.56,3010.0,403.5913,403.711,403.2223,403.4716,3010.0
2016-09-26 15:35:00,404.15,404.24,403.64,404.16,5388.0,403.0627,403.1525,402.5541,403.0727,5388.0
2016-09-26 15:40:00,403.84,404.19,403.32,403.81,9223.0,402.7536,403.1026,402.235,402.7236,9223.0
2016-09-26 15:45:00,403.67,404.46,403.65,404.06,5147.0,402.584,403.3719,402.5641,402.973,5147.0
2016-09-26 15:50:00,403.78,404.0,403.41,403.83,15750.0,402.6937,402.9131,402.3247,402.7436,15750.0
2016-09-26 15:55:00,403.77,404.39,403.44,404.33,36396.0,402.6838,403.3021,402.3546,403.2422,36396.0
2016-09-27 09:30:00,405.12,405.32,402.37,402.97,17478.0,404.0301,404.2296,401.2875,401.8859,17478.0
2016-09-27 09:35:00,403.04,406.5,402.37,406.5,7375.0,401.9557,405.4064,401.2875,405.4064,7375.0
2016-09-27 09:40:00,406.5,406.75,404.74,405.78,11220.0,405.4064,405.6557,403.6511,404.6883,11220.0
2016-09-27 09:45:00,405.2,408.29,404.92,407.98,39112.0,404.1099,407.1916,403.8307,406.8824,39112.0
2016-09-27 09:50:00,407.53,408.05,406.12,407.61,15070.0,406.4336,406.9522,405.0274,406.5134,15070.0
2016-09-27 09:55:00,407.59,410.0,407.58,409.94,17854.0,406.4935,408.897,406.4835,408.8372,17854.0
2016-09-27 10:00:00,409.23,412.39,409.23,411.52,13895.0,408.1291,411.2806,408.1291,410.4129,13895.0
2016-09-27 10:05:00,411.64,413.0,411.0,412.11,13349.0,410.5326,411.8889,409.8943,411.0013,13349.0
2016-09-27 10:10:00,412.11,412.5,411.56,411.56,5106.0,411.0013,411.3903,410.4528,410.4528,5106.0
2016-09-27 10:15:00,411.93,413.15,411.85,411.92,13832.0,410.8218,412.0385,410.742,410.8118,13832.0
2016-09-27 10:20:00,412.12,412.85,411.79,412.67,10500.0,411.0113,411.7393,410.6822,411.5598,10500.0
2016-09-27 10:25:00,412.93,413.83,412.24,413.3,16748.0,411.8191,412.7167,411.131,412.1881,16748.0
2016-09-27 10:30:00,413.24,413.24,411.5,412.01,11060.0,412.1283,412.1283,410.393,410.9016,11060.0
2016-09-27 10:35:00,412.11,412.5,411.23,412.45,12891.0,411.0013,411.3903,410.1237,411.3404,12891.0
2016-09-27 10:40:00,411.96,412.96,411.42,412.57,6565.0,410.8517,411.849,410.3132,411.4601,6565.0
2016-09-27 10:45:00,412.57,413.0,411.65,411.65,4156.0,411.4601,411.8889,410.5426,410.5426,4156.0
2016-09-27 10:50:00,411.7,412.1,411.42,411.66,6504.0,410.5924,410.9913,410.3132,410.5525,6504.0
2016-09-27 10:55:00,411.46,412.1,411.15,411.82,12703.0,410.3531,410.9913,410.0439,410.7121,12703.0
2016-09-27 11:00:00,411.9,412.49,411.47,411.97,12915.0,410.7919,411.3803,410.363,410.8617,12915.0
2016-09-27 11:05:00,411.71,412.19,411.38,412.15,4353.0,410.6024,411.0811,410.2733,411.0412,4353.0
2016-09-27 11:10:00,412.62,412.77,412.42,412.42,4198.0,411.5099,411.6595,411.3105,411.3105,4198.0
2016-09-27 11:15:00,412.25,413.1,412.25,412.64,1700.0,411.1409,411.9887,411.1409,411.5299,1700.0
2016-09-27 11:20:00,412.64,413.61,412.48,413.61,3676.0,411.5299,412.4973,411.3703,412.4973,3676.0
2016-09-27 11:25:00,413.59,414.1,413.19,414.0,9836.0,412.4773,412.986,412.0784,412.8862,9836.0
2016-09-27 11:30:00,413.61,413.97,413.26,413.65,5653.0,412.4973,412.8563,412.1482,412.5372,5653.0
2016-09-27 11:35:00,413.32,413.42,412.29,412.29,2900.0,412.2081,412.3078,411.1808,411.1808,2900.0
2016-09-27 11:40:00,412.57,412.58,411.26,411.72,8711.0,411.4601,411.47,410.1536,410.6124,8711.0
2016-09-27 11:45:00,411.5,411.5,410.98,410.98,1823.0,410.393,410.393,409.8744,409.8744,1823.0
2016-09-27 11:50:00,411.04,411.04,409.85,409.95,4964.0,409.9342,409.9342,408.7474,408.8471,4964.0
2016-09-27 11:55:00,410.0,411.49,410.0,411.49,5047.0,408.897,410.383,408.897,410.383,5047.0
2016-09-27 12:00:00,411.3,411.39,410.73,411.15,2230.0,410.1935,410.2833,409.625,410.0439,2230.0
2016-09-27 12:05:00,411.18,411.39,411.16,411.16,635.0,410.0738,410.2833,410.0539,410.0539,635.0
2016-09-27 12:10:00,410.95,411.38,410.95,411.29,2102.0,409.8444,410.2733,409.8444,410.1835,2102.0
2016-09-27 12:15:00,411.39,411.66,411.36,411.66,1196.0,410.2833,410.5525,410.2533,410.5525,1196.0
2016-09-27 12:20:00,411.61,412.9,411.48,411.48,6910.0,410.5027,411.7892,410.373,410.373,6910.0
2016-09-27 12:25:00,411.65,412.52,411.49,411.96,4750.0,410.5426,411.4102,410.383,410.8517,4750.0
2016-09-27 12:30:00,412.02,412.43,411.76,412.43,600.0,410.9116,411.3205,410.6523,411.3205,600.0
2016-09-27 12:35:00,412.03,412.18,411.92,412.18,1900.0,410.9215,411.0711,410.8118,411.0711,1900.0
2016-09-27 12:40:00,412.06,412.72,412.06,412.62,2178.0,410.9514,411.6097,410.9514,411.5099,2178.0
2016-09-27 12:45:00,412.42,412.85,411.91,412.51,7615.0,411.3105,411.7393,410.8019,411.4002,7615.0
2016-09-27 12:50:00,412.4,412.43,412.21,412.35,1100.0,411.2905,411.3205,411.101,411.2407,1100.0
2016-09-27 12:55:00,412.16,412.69,412.16,412.69,1100.0,411.0512,411.5798,411.0512,411.5798,1100.0
2016-09-27 13:00:00,412.45,412.77,412.43,412.77,1500.0,411.3404,411.6595,411.3205,411.6595,1500.0
2016-09-27 13:05:00,412.36,412.43,411.46,411.65,5306.0,411.2506,411.3205,410.3531,410.5426,5306.0
2016-09-27 13:10:00,411.68,411.68,410.8,410.82,9825.0,410.5725,410.5725,409.6948,409.7148,9825.0
2016-09-27 13:15:00,410.95,411.93,410.91,411.93,12400.0,409.8444,410.8218,409.8045,410.8218,12400.0
2016-09-27 13:20:00,412.25,412.92,411.93,412.86,7678.0,411.1409,411.8091,410.8218,411.7493,7678.0
2016-09-27 13:25:00,412.87,413.7,412.87,413.61,2876.0,411.7593,412.587,411.7593,412.4973,2876.0
2016-09-27 13:30:00,413.61,414.77,413.61,414.74,12450.0,412.4973,413.6542,412.4973,413.6242,12450.0
2016-09-27 13:35:00,414.75,414.75,413.88,414.23,7191.0,413.6342,413.6342,412.7666,413.1156,7191.0
2016-09-27 13:40:00,414.22,414.65,413.56,414.65,3624.0,413.1056,413.5345,412.4474,413.5345,3624.0
2016-09-27 13:45:00,414.83,415.7,414.83,415.53,10200.0,413.714,414.5817,413.714,414.4121,10200.0
2016-09-27 13:50:00,414.68,415.35,414.65,414.97,7225.0,413.5644,414.2326,413.5345,413.8536,7225.0
2016-09-27 13:55:00,415.0,415.0,414.15,414.15,5749.0,413.8835,413.8835,413.0358,413.0358,5749.0
2016-09-27 14:00:00,414.4,415.2,414.28,414.55,4060.0,413.2852,414.083,413.1655,413.4347,4060.0
2016-09-27 14:05:00,414.7,415.0,414.09,415.0,3259.0,413.5843,413.8835,412.976,413.8835,3259.0
2016-09-27 14:10:00,415.29,416.75,415.15,416.75,12056.0,414.1728,415.6288,414.0331,415.6288,12056.0
2016-09-27 14:15:00,416.78,417.99,416.7,417.94,11974.0,415.6588,416.8655,415.579,416.8156,11974.0
2016-09-27 14:20:00,417.77,418.22,417.72,418.22,4539.0,416.6461,417.0949,416.5962,417.0949,4539.0
2016-09-27 14:25:00,418.22,418.67,418.22,418.58,4976.0,417.0949,417.5437,417.0949,417.4539,4976.0
2016-09-27 14:30:00,418.49,418.53,417.86,418.05,6155.0,417.3642,417.404,416.7358,416.9253,6155.0
2016-09-27 14:35:00,418.13,418.75,418.03,418.71,6200.0,417.0051,417.6235,416.9054,417.5836,6200.0
2016-09-27 14:40:00,418.64,418.82,417.82,418.04,4246.0,417.5137,417.6933,416.696,416.9154,4246.0
2016-09-27 14:45:00,417.91,418.1,417.56,417.81,4600.0,416.7857,416.9752,416.4367,416.686,4600.0
2016-09-27 14:50:00,417.81,418.76,417.5,418.65,13237.0,416.686,417.6334,416.3768,417.5237,13237.0
2016-09-27 14:55:00,418.5,418.78,417.97,418.4,4100.0,417.3741,417.6534,416.8455,417.2744,4100.0
2016-09-27 15:00:00,418.45,419.18,418.45,418.93,8714.0,417.3243,418.0523,417.3243,417.803,8714.0
2016-09-27 15:05:00,419.21,419.21,418.35,418.35,7750.0,418.0822,418.0822,417.2245,417.2245,7750.0
2016-09-27 15:10:00,418.62,418.7,418.11,418.51,7660.0,417.4938,417.5736,416.9852,417.3841,7660.0
2016-09-27 15:15:00,418.51,420.0,418.45,420.0,12423.0,417.3841,418.8701,417.3243,418.8701,12423.0
2016-09-27 15:20:00,420.16,420.18,419.78,420.13,14384.0,419.0297,419.0496,418.6507,418.9997,14384.0
2016-09-27 15:25:00,420.01,420.72,419.91,420.66,13177.0,418.8801,419.5882,418.7803,419.5283,13177.0
2016-09-27 15:30:00,420.69,420.94,419.95,420.6,16254.0,419.5582,419.8076,418.8202,419.4685,16254.0
2016-09-27 15:35:00,420.65,420.86,419.76,420.68,11964.0,419.5183,419.7278,418.6307,419.5483,11964.0
2016-09-27 15:40:00,420.57,421.55,420.51,421.55,12192.0,419.4386,420.4159,419.3787,420.4159,12192.0
2016-09-27 15:45:00,421.55,421.7,421.04,421.19,24544.0,420.4159,420.5655,419.9073,420.0569,24544.0
2016-09-27 15:50:00,421.27,421.95,421.27,421.54,36940.0,420.1367,420.8148,420.1367,420.4059,36940.0
2016-09-27 15:55:00,421.46,421.7,421.05,421.45,38559.0,420.3262,420.5655,419.9173,420.3162,38559.0
2016-09-28 09:30:00,421.88,422.65,420.05,421.25,20897.0,420.745,421.513,418.92,420.1167,20897.0
2016-09-28 09:35:00,421.26,423.98,421.2,422.15,29874.0,420.1267,422.8394,420.0669,421.0143,29874.0
2016-09-28 09:40:00,422.5,423.4,421.66,422.0,2809.0,421.3634,422.2609,420.5256,420.8647,2809.0
2016-09-28 09:45:00,421.83,422.34,420.44,420.67,17705.0,420.6952,421.2038,419.3089,419.5383,17705.0
2016-09-28 09:50:00,420.43,421.06,418.38,419.96,12336.0,419.2989,419.9272,417.2544,418.8302,12336.0
2016-09-28 09:55:00,420.0,421.16,419.88,421.14,3507.0,418.8701,420.027,418.7504,420.007,3507.0
2016-09-28 10:00:00,421.15,423.99,421.15,422.72,22878.0,420.017,422.8494,420.017,421.5828,22878.0
2016-09-28 10:05:00,422.95,422.96,421.43,421.72,22300.0,421.8122,421.8221,420.2962,420.5855,22300.0
2016-09-28 10:10:00,421.9,422.74,419.59,419.94,10896.0,420.765,421.6027,418.4612,418.8102,10896.0
2016-09-28 10:15:00,419.44,420.21,419.44,419.84,7697.0,418.3116,419.0795,418.3116,418.7105,7697.0
2016-09-28 10:20:00,420.02,421.93,419.34,420.51,13078.0,418.89,420.7949,418.2119,419.3787,13078.0
2016-09-28 10:25:00,420.31,421.0,420.01,421.0,4462.0,419.1793,419.8674,418.8801,419.8674,4462.0
2016-09-28 10:30:00,421.0,421.2,420.04,420.49,17604.0,419.8674,420.0669,418.91,419.3588,17604.0
2016-09-28 10:35:00,420.96,421.61,419.81,420.51,21528.0,419.8275,420.4758,418.6806,419.3787,21528.0
2016-09-28 10:40:00,420.69,421.49,420.29,421.39,9939.0,419.5582,420.3561,419.1593,420.2563,9939.0
2016-09-28 10:45:00,421.12,421.3,420.65,420.65,10100.0,419.9871,420.1666,419.5183,419.5183,10100.0
2016-09-28 10:50:00,420.7,421.76,420.67,421.59,19396.0,419.5682,420.6254,419.5383,420.4558,19396.0
2016-09-28 10:55:00,421.11,422.29,421.02,421.12,14448.0,419.9771,421.1539,419.8873,419.9871,14448.0
2016-09-28 11:00:00,420.97,421.05,419.5,419.5,10814.0,419.8375,419.9173,418.3714,418.3714,10814.0
2016-09-28 11:05:00,419.78,420.2,418.84,419.01,8081.0,418.6507,419.0695,417.7132,417.8828,8081.0
2016-09-28 11:10:00,419.5,419.86,418.96,419.69,3200.0,418.3714,418.7305,417.8329,418.5609,3200.0
2016-09-28 11:15:00,419.68,420.33,419.37,420.15,5619.0,418.5509,419.1992,418.2418,419.0197,5619.0
2016-09-28 11:20:00,420.11,421.05,419.81,420.7,10131.0,418.9798,419.9173,418.6806,419.5682,10131.0
2016-09-28 11:25:00,420.97,421.51,420.65,421.04,12050.0,419.8375,420.376,419.5183,419.9073,12050.0
2016-09-28 11:30:00,421.0,421.15,419.84,420.85,15305.0,419.8674,420.017,418.7105,419.7178,15305.0
2016-09-28 11:35:00,420.47,420.64,419.8,419.8,3500.0,419.3388,419.5084,418.6706,418.6706,3500.0
2016-09-28 11:40:00,419.93,420.66,419.54,420.36,3100.0,418.8003,419.5283,418.4113,419.2291,3100.0
2016-09-28 11:45:00,420.28,420.47,419.93,420.43,3200.0,419.1493,419.3388,418.8003,419.2989,3200.0
2016-09-28 11:50:00,420.54,420.8,420.23,420.25,4136.0,419.4086,419.6679,419.0995,419.1194,4136.0
2016-09-28 11:55:00,420.65,421.0,420.55,421.0,4298.0,419.5183,419.8674,419.4186,419.8674,4298.0
2016-09-28 12:00:00,421.08,421.09,420.74,420.85,1700.0,419.9472,419.9572,419.6081,419.7178,1700.0
2016-09-28 12:05:00,420.7,421.89,420.7,421.56,7635.0,419.5682,420.755,419.5682,420.4259,7635.0
2016-09-28 12:10:00,421.56,424.35,421.54,424.35,39164.0,420.4259,423.2084,420.4059,423.2084,39164.0
2016-09-28 12:15:00,424.28,424.28,421.85,421.85,9483.0,423.1386,423.1386,420.7151,420.7151,9483.0
2016-09-28 12:20:00,421.56,422.0,421.0,421.56,3754.0,420.4259,420.8647,419.8674,420.4259,3754.0
2016-09-28 12:25:00,420.91,422.05,420.88,421.96,5455.0,419.7776,420.9146,419.7477,420.8248,5455.0
2016-09-28 12:30:00,422.0,422.61,421.62,421.83,2814.0,420.8647,421.4731,420.4857,420.6952,2814.0
2016-09-28 12:35:00,421.11,421.82,421.02,421.34,7900.0,419.9771,420.6852,419.8873,420.2065,7900.0
2016-09-28 12:40:00,421.41,421.48,420.92,421.22,5700.0,420.2763,420.3461,419.7876,420.0868,5700.0
2016-09-28 12:45:00,421.21,421.54,421.2,421.23,1768.0,420.0768,420.4059,420.0669,420.0968,1768.0
2016-09-28 12:50:00,421.05,422.0,421.05,421.87,8916.0,419.9173,420.8647,419.9173,420.7351,8916.0
2016-09-28 12:55:00,421.51,421.51,420.97,421.4,2400.0,420.376,420.376,419.8375,420.2663,2400.0
2016-09-28 13:00:00,420.8,421.16,420.8,421.12,2678.0,419.6679,420.027,419.6679,419.9871,2678.0
2016-09-28 13:05:00,421.3,421.3,420.72,420.74,6149.0,420.1666,420.1666,419.5882,419.6081,6149.0
2016-09-28 13:10:00,420.61,420.61,419.8,420.1,10924.0,419.4784,419.4784,418.6706,418.9698,10924.0
2016-09-28 13:15:00,420.25,420.46,420.25,420.31,1982.0,419.1194,419.3289,419.1194,419.1793,1982.0
2016-09-28 13:20:00,420.31,421.04,420.31,421.02,2909.0,419.1793,419.9073,419.1793,419.8873,2909.0
2016-09-28 13:25:00,420.93,421.8,420.9,421.42,12104.0,419.7976,420.6652,419.7677,420.2863,12104.0
2016-09-28 13:30:00,421.67,421.86,421.24,421.4,3600.0,420.5356,420.7251,420.1068,420.2663,3600.0
2016-09-28 13:35:00,421.7,421.75,421.52,421.52,600.0,420.5655,420.6154,420.386,420.386,600.0
2016-09-28 13:40:00,421.56,421.93,421.56,421.65,900.0,420.4259,420.7949,420.4259,420.5156,900.0
2016-09-28 13:45:00,421.9,422.36,421.86,422.06,6171.0,420.765,421.2237,420.7251,420.9245,6171.0
2016-09-28 13:50:00,422.06,422.39,421.83,422.13,2650.0,420.9245,421.2537,420.6952,420.9944,2650.0
2016-09-28 13:55:00,422.05,422.05,421.74,421.76,1100.0,420.9146,420.9146,420.6054,420.6254,1100.0
2016-09-28 14:00:00,421.72,421.73,420.86,420.88,3500.0,420.5855,420.5954,419.7278,419.7477,3500.0
2016-09-28 14:05:00,420.87,420.95,420.08,420.57,11012.0,419.7377,419.8175,418.9499,419.4386,11012.0
2016-09-28 14:10:00,420.66,421.57,420.66,421.57,1756.0,419.5283,420.4359,419.5283,420.4359,1756.0
2016-09-28 14:15:00,421.46,421.62,421.3,421.34,1500.0,420.3262,420.4857,420.1666,420.2065,1500.0
2016-09-28 14:20:00,421.4,421.85,421.2,421.56,4315.0,420.2663,420.7151,420.0669,420.4259,4315.0
2016-09-28 14:25:00,421.39,421.93,420.94,421.01,4865.0,420.2563,420.7949,419.8076,419.8774,4865.0
2016-09-28 14:30:00,421.21,421.21,420.35,420.49,4358.0,420.0768,420.0768,419.2191,419.3588,4358.0
2016-09-28 14:35:00,420.4,420.51,419.94,420.51,3752.0,419.269,419.3787,418.8102,419.3787,3752.0
2016-09-28 14:40:00,420.86,421.4,420.26,420.95,5658.0,419.7278,420.2663,419.1294,419.8175,5658.0
2016-09-28 14:45:00,420.93,420.93,420.47,420.65,2747.0,419.7976,419.7976,419.3388,419.5183,2747.0
2016-09-28 14:50:00,420.49,421.15,420.49,421.08,4200.0,419.3588,420.017,419.3588,419.9472,4200.0
2016-09-28 14:55:00,420.66,420.66,420.18,420.24,1400.0,419.5283,419.5283,419.0496,419.1094,1400.0
2016-09-28 15:00:00,420.29,420.86,420.29,420.52,2256.0,419.1593,419.7278,419.1593,419.3887,2256.0
2016-09-28 15:05:00,420.32,420.85,420.16,420.3,6300.0,419.1892,419.7178,419.0297,419.1693,6300.0
2016-09-28 15:10:00,420.2,420.6,420.0,420.05,7188.0,419.0695,419.4685,418.8701,418.92,7188.0
2016-09-28 15:15:00,419.98,420.15,419.37,419.37,1100.0,418.8501,419.0197,418.2418,418.2418,1100.0
2016-09-28 15:20:00,419.56,419.88,419.56,419.87,1660.0,418.4313,418.7504,418.4313,418.7404,1660.0
2016-09-28 15:25:00,419.91,420.1,419.12,419.33,3803.0,418.7803,418.9698,417.9925,418.2019,3803.0
2016-09-28 15:30:00,419.45,419.45,418.43,419.12,5574.0,418.3216,418.3216,417.3043,417.9925,5574.0
2016-09-28 15:35:00,419.09,419.36,418.36,419.18,2600.0,417.9625,418.2318,417.2345,418.0523,2600.0
2016-09-28 15:40:00,418.98,419.18,418.22,418.73,4700.0,417.8528,418.0523,417.0949,417.6035,4700.0
2016-09-28 15:45:00,418.81,419.13,418.58,419.11,9700.0,417.6833,418.0024,417.4539,417.9825,9700.0
2016-09-28 15:50:00,419.07,419.8,418.9,419.77,6361.0,417.9426,418.6706,417.773,418.6407,6361.0
2016-09-28 15:55:00,419.5,419.76,418.89,419.09,15241.0,418.3714,418.6307,417.7631,417.9625,15241.0
2016-09-29 09:30:00,419.05,421.77,418.74,419.46,6267.0,417.9226,420.6353,417.6135,418.3315,6267.0
2016-09-29 09:35:00,418.8,420.92,418.75,419.61,10070.0,417.6733,419.7876,417.6235,418.4811,10070.0
2016-09-29 09:40:00,418.98,419.53,416.41,419.19,6998.0,417.8528,418.4014,415.2897,418.0623,6998.0
2016-09-29 09:45:00,418.63,418.95,417.63,417.63,8406.0,417.5038,417.8229,416.5065,416.5065,8406.0
2016-09-29 09:50:00,418.17,418.17,417.18,417.18,1500.0,417.045,417.045,416.0577,416.0577,1500.0
2016-09-29 09:55:00,417.17,417.17,416.34,416.34,3173.0,416.0477,416.0477,415.2199,415.2199,3173.0
2016-09-29 10:00:00,416.44,417.3,415.86,416.16,13272.0,415.3197,416.1774,414.7412,415.0404,13272.0
2016-09-29 10:05:00,415.85,415.85,413.0,413.0,9484.0,414.7313,414.7313,411.8889,411.8889,9484.0
2016-09-29 10:10:00,413.11,413.71,413.11,413.27,4988.0,411.9986,412.597,411.9986,412.1582,4988.0
2016-09-29 10:15:00,412.84,414.41,412.78,414.38,8326.0,411.7294,413.2951,411.6695,413.2652,8326.0
2016-09-29 10:20:00,414.35,414.48,413.83,414.48,2400.0,413.2353,413.3649,412.7167,413.3649,2400.0
2016-09-29 10:25:00,415.24,415.7,414.68,414.68,5992.0,414.1229,414.5817,413.5644,413.5644,5992.0
2016-09-29 10:30:00,414.53,414.89,413.97,414.32,4940.0,413.4148,413.7738,412.8563,413.2054,4940.0
2016-09-29 10:35:00,414.55,414.85,413.8,413.83,17619.0,413.4347,413.7339,412.6868,412.7167,17619.0
2016-09-29 10:40:00,414.14,414.82,413.82,414.0,3545.0,413.0259,413.704,412.7067,412.8862,3545.0
2016-09-29 10:45:00,413.71,414.77,413.71,414.1,4552.0,412.597,413.6542,412.597,412.986,4552.0
2016-09-29 10:50:00,413.89,414.05,413.0,413.68,6592.0,412.7765,412.9361,411.8889,412.5671,6592.0
2016-09-29 10:55:00,413.41,413.86,412.87,412.87,2768.0,412.2978,412.7466,411.7593,411.7593,2768.0
2016-09-29 11:00:00,412.89,414.0,412.89,414.0,1644.0,411.7792,412.8862,411.7792,412.8862,1644.0
2016-09-29 11:05:00,413.95,413.95,413.25,413.78,2300.0,412.8364,412.8364,412.1382,412.6668,2300.0
2016-09-29 11:10:00,413.41,413.41,412.47,412.49,3724.0,412.2978,412.2978,411.3603,411.3803,3724.0
2016-09-29 11:15:00,412.48,413.15,412.27,412.59,4157.0,411.3703,412.0385,411.1609,411.48,4157.0
2016-09-29 11:20:00,412.4,413.39,412.4,413.18,2579.0,411.2905,412.2779,411.2905,412.0684,2579.0
2016-09-29 11:25:00,413.1,413.93,413.0,413.65,781.0,411.9887,412.8164,411.8889,412.5372,781.0
2016-09-29 11:30:00,413.77,413.95,412.56,412.56,8495.0,412.6568,412.8364,411.4501,411.4501,8495.0
2016-09-29 11:35:00,412.77,413.55,412.76,413.11,6300.0,411.6595,412.4374,411.6496,411.9986,6300.0
2016-09-29 11:40:00,413.18,413.39,413.18,413.39,900.0,412.0684,412.2779,412.0684,412.2779,900.0
2016-09-29 11:45:00,413.12,413.12,411.47,411.47,6486.0,412.0086,412.0086,410.363,410.363,6486.0
2016-09-29 11:50:00,411.46,412.11,411.46,411.52,3850.0,410.3531,411.0013,410.3531,410.4129,3850.0
2016-09-29 11:55:00,411.5,411.83,411.35,411.83,3514.0,410.393,410.7221,410.2434,410.7221,3514.0
2016-09-29 12:00:00,411.54,412.0,411.53,411.86,956.0,410.4328,410.8916,410.4229,410.752,956.0
2016-09-29 12:05:00,411.55,412.25,411.52,411.62,3300.0,410.4428,411.1409,410.4129,410.5126,3300.0
2016-09-29 12:10:00,411.9,412.09,411.51,411.96,4696.0,410.7919,410.9814,410.4029,410.8517,4696.0
2016-09-29 12:15:00,411.9,411.91,411.87,411.87,500.0,410.7919,410.8019,410.762,410.762,500.0
2016-09-29 12:20:00,411.62,412.61,411.35,412.46,6888.0,410.5126,411.5,410.2434,411.3504,6888.0
2016-09-29 12:25:00,412.61,412.89,412.2,412.35,2460.0,411.5,411.7792,411.0911,411.2407,2460.0
2016-09-29 12:30:00,412.52,412.52,412.0,412.0,2400.0,411.4102,411.4102,410.8916,410.8916,2400.0
2016-09-29 12:35:00,412.12,412.23,411.73,411.9,3620.0,411.0113,411.121,410.6223,410.7919,3620.0
2016-09-29 12:40:00,411.92,411.92,410.75,410.97,3200.0,410.8118,410.8118,409.645,409.8644,3200.0
2016-09-29 12:45:00,411.0,411.05,409.82,410.0,3753.0,409.8943,409.9442,408.7175,408.897,3753.0
2016-09-29 12:50:00,410.0,410.13,409.0,409.32,6496.0,408.897,409.0266,407.8997,408.2188,6496.0
2016-09-29 12:55:00,409.15,409.78,408.06,408.66,11296.0,408.0493,408.6776,406.9622,407.5606,11296.0
2016-09-29 13:00:00,408.0,408.25,407.41,408.24,4262.0,406.9024,407.1517,406.314,407.1417,4262.0
2016-09-29 13:05:00,408.48,409.04,407.98,408.26,2840.0,407.3811,407.9396,406.8824,407.1617,2840.0
2016-09-29 13:10:00,408.99,410.1,408.8,409.06,3068.0,407.8897,408.9967,407.7002,407.9595,3068.0
2016-09-29 13:15:00,408.71,409.07,407.39,408.66,6026.0,407.6105,407.9695,406.294,407.5606,6026.0
2016-09-29 13:20:00,408.19,408.72,407.72,407.72,2983.0,407.0919,407.6204,406.6231,406.6231,2983.0
2016-09-29 13:25:00,407.85,407.85,407.1,407.41,3606.0,406.7528,406.7528,406.0048,406.314,3606.0
2016-09-29 13:30:00,407.46,407.7,407.0,407.6,6691.0,406.3638,406.6032,405.9051,406.5034,6691.0
2016-09-29 13:35:00,407.93,407.93,406.86,406.92,6200.0,406.8326,406.8326,405.7654,405.8253,6200.0
2016-09-29 13:40:00,407.1,407.12,405.52,405.7,7600.0,406.0048,406.0247,404.429,404.6086,7600.0
2016-09-29 13:45:00,405.59,405.63,404.6,405.52,5518.0,404.4989,404.5387,403.5115,404.429,5518.0
2016-09-29 13:50:00,405.63,406.11,405.1,405.1,6050.0,404.5387,405.0175,404.0102,404.0102,6050.0
2016-09-29 13:55:00,404.91,405.11,404.59,404.77,6499.0,403.8207,404.0201,403.5015,403.6811,6499.0
2016-09-29 14:00:00,405.19,406.02,404.75,406.0,5758.0,404.0999,404.9277,403.6611,404.9078,5758.0
2016-09-29 14:05:00,406.0,406.6,405.76,406.4,10500.0,404.9078,405.5061,404.6684,405.3067,10500.0
2016-09-29 14:10:00,406.25,406.62,406.0,406.53,3050.0,405.1571,405.5261,404.9078,405.4363,3050.0
2016-09-29 14:15:00,406.56,407.54,406.29,407.36,9001.0,405.4662,406.4436,405.197,406.2641,9001.0
2016-09-29 14:20:00,407.45,407.8,406.83,407.4,2733.0,406.3539,406.7029,405.7355,406.304,2733.0
2016-09-29 14:25:00,407.32,408.1,406.84,408.1,3288.0,406.2242,407.0021,405.7455,407.0021,3288.0
2016-09-29 14:30:00,408.0,408.18,407.89,408.18,900.0,406.9024,407.0819,406.7927,407.0819,900.0
2016-09-29 14:35:00,408.19,409.5,407.97,408.18,2585.0,407.0919,408.3983,406.8725,407.0819,2585.0
2016-09-29 14:40:00,408.33,408.33,407.63,407.63,3200.0,407.2315,407.2315,406.5334,406.5334,3200.0
2016-09-29 14:45:00,407.34,408.0,407.02,408.0,2740.0,406.2441,406.9024,405.925,406.9024,2740.0
2016-09-29 14:50:00,408.0,408.0,407.25,407.25,2974.0,406.9024,406.9024,406.1544,406.1544,2974.0
2016-09-29 14:55:00,407.93,407.97,406.3,406.79,5501.0,406.8326,406.8725,405.2069,405.6956,5501.0
2016-09-29 15:00:00,406.89,406.89,406.38,406.38,2560.0,405.7954,405.7954,405.2867,405.2867,2560.0
2016-09-29 15:05:00,406.2,407.32,406.16,406.59,3900.0,405.1072,406.2242,405.0673,405.4962,3900.0
2016-09-29 15:10:00,406.5,407.5,406.19,407.12,5131.0,405.4064,406.4037,405.0972,406.0247,5131.0
2016-09-29 15:15:00,407.2,407.34,406.81,406.81,1977.0,406.1045,406.2441,405.7156,405.7156,1977.0
2016-09-29 15:20:00,406.59,407.11,406.24,406.4,3849.0,405.4962,406.0148,405.1471,405.3067,3849.0
2016-09-29 15:25:00,406.24,406.55,406.01,406.55,1986.0,405.1471,405.4563,404.9177,405.4563,1986.0
2016-09-29 15:30:00,406.94,407.15,406.58,406.99,2768.0,405.8452,406.0547,405.4862,405.8951,2768.0
2016-09-29 15:35:00,406.93,407.54,406.72,407.39,4236.0,405.8352,406.4436,405.6258,406.294,4236.0
2016-09-29 15:40:00,407.51,407.51,406.24,406.92,4650.0,406.4137,406.4137,405.1471,405.8253,4650.0
2016-09-29 15:45:00,406.74,406.97,405.78,406.19,11722.0,405.6458,405.8751,404.6883,405.0972,11722.0
2016-09-29 15:50:00,406.45,406.97,405.76,406.64,13490.0,405.3565,405.8751,404.6684,405.546,13490.0
2016-09-29 15:55:00,406.76,406.76,405.95,406.36,35206.0,405.6657,405.6657,404.8579,405.2668,35206.0
2016-09-30 09:30:00,396.44,398.97,391.37,394.54,90127.0,395.3735,397.8967,390.3171,393.4786,90127.0
2016-09-30 09:35:00,394.97,395.63,392.0,392.03,25864.0,393.9074,394.5656,390.9454,390.9753,25864.0
2016-09-30 09:40:00,392.03,395.84,391.21,395.25,34708.0,390.9753,394.7751,390.1575,394.1867,34708.0
2016-09-30 09:45:00,395.6,396.38,393.23,394.67,15912.0,394.5357,395.3136,392.1721,393.6082,15912.0
2016-09-30 09:50:00,393.84,394.2,391.25,391.79,17034.0,392.7805,393.1395,390.1974,390.736,17034.0
2016-09-30 09:55:00,391.97,393.97,391.97,392.66,14704.0,390.9155,392.9101,390.9155,391.6036,14704.0
2016-09-30 10:00:00,392.65,393.07,391.26,392.27,14332.0,391.5937,392.0125,390.2074,391.2147,14332.0
2016-09-30 10:05:00,392.31,392.86,390.56,392.2,22191.0,391.2546,391.8031,389.5093,391.1449,22191.0
2016-09-30 10:10:00,392.13,393.48,391.68,393.01,11100.0,391.0751,392.4214,390.6263,391.9527,11100.0
2016-09-30 10:15:00,392.9,393.7,392.54,393.7,5200.0,391.843,392.6408,391.484,392.6408,5200.0
2016-09-30 10:20:00,393.37,393.42,392.18,392.21,9954.0,392.3117,392.3616,391.1249,391.1549,9954.0
2016-09-30 10:25:00,391.61,393.5,391.53,393.34,5282.0,390.5565,392.4414,390.4767,392.2818,5282.0
2016-09-30 10:30:00,393.91,396.52,393.81,396.52,7673.0,392.8503,395.4533,392.7505,395.4533,7673.0
2016-09-30 10:35:00,396.28,398.55,396.28,397.27,19688.0,395.2139,397.4778,395.2139,396.2012,19688.0
2016-09-30 10:40:00,397.21,399.95,396.66,399.01,19906.0,396.1414,398.874,395.5929,397.9366,19906.0
2016-09-30 10:45:00,399.5,399.64,397.68,397.96,13669.0,398.4252,398.5649,396.6101,396.8894,13669.0
2016-09-30 10:50:00,397.91,398.92,397.47,398.25,11832.0,396.8395,397.8468,396.4007,397.1786,11832.0
2016-09-30 10:55:00,398.31,399.37,398.31,398.92,8370.0,397.2384,398.2956,397.2384,397.8468,8370.0
2016-09-30 11:00:00,399.32,400.29,398.83,400.29,6091.0,398.2457,399.2131,397.757,399.2131,6091.0
2016-09-30 11:05:00,400.02,400.4,399.61,400.33,8004.0,398.9438,399.3228,398.5349,399.253,8004.0
2016-09-30 11:10:00,400.19,401.81,400.19,401.73,17441.0,399.1134,400.729,399.1134,400.6492,17441.0
2016-09-30 11:15:00,401.48,401.99,401.15,401.91,12400.0,400.3999,400.9085,400.0708,400.8288,12400.0
2016-09-30 11:20:00,401.87,402.78,401.5,402.16,17836.0,400.7889,401.6964,400.4199,401.0781,17836.0
2016-09-30 11:25:00,401.9,403.0,401.56,402.77,11806.0,400.8188,401.9158,400.4797,401.6864,11806.0
2016-09-30 11:30:00,402.77,403.5,402.73,403.03,24658.0,401.6864,402.4145,401.6465,401.9457,24658.0
2016-09-30 11:35:00,403.04,403.16,401.22,401.33,31002.0,401.9557,402.0754,400.1406,400.2503,31002.0
2016-09-30 11:40:00,400.89,401.0,399.77,400.38,7000.0,399.8115,399.9212,398.6945,399.3029,7000.0
2016-09-30 11:45:00,400.73,402.27,400.42,402.27,3362.0,399.6519,401.1878,399.3428,401.1878,3362.0
2016-09-30 11:50:00,402.04,402.43,401.98,402.43,3400.0,400.9584,401.3474,400.8986,401.3474,3400.0
2016-09-30 11:55:00,402.23,402.3,401.29,401.6,5794.0,401.1479,401.2177,400.2104,400.5196,5794.0
2016-09-30 12:00:00,401.22,401.53,400.65,400.65,3700.0,400.1406,400.4498,399.5721,399.5721,3700.0
2016-09-30 12:05:00,400.63,401.1,400.6,400.98,1517.0,399.5522,400.0209,399.5223,399.9013,1517.0
2016-09-30 12:10:00,401.13,401.42,400.91,401.32,5450.0,400.0509,400.3401,399.8314,400.2403,5450.0
2016-09-30 12:15:00,401.09,401.32,400.82,401.3,11771.0,400.011,400.2403,399.7417,400.2204,11771.0
2016-09-30 12:20:00,401.32,402.46,401.32,401.67,13616.0,400.2403,401.3773,400.2403,400.5894,13616.0
2016-09-30 12:25:00,401.74,401.93,401.66,401.84,1073.0,400.6592,400.8487,400.5794,400.7589,1073.0
2016-09-30 12:30:00,402.16,402.27,401.55,401.67,4109.0,401.0781,401.1878,400.4697,400.5894,4109.0
2016-09-30 12:35:00,401.43,401.43,400.72,401.24,3361.0,400.35,400.35,399.642,400.1606,3361.0
2016-09-30 12:40:00,401.31,401.35,400.82,401.35,2350.0,400.2304,400.2703,399.7417,400.2703,2350.0
2016-09-30 12:45:00,401.62,401.86,401.45,401.82,1334.0,400.5395,400.7789,400.37,400.739,1334.0
2016-09-30 12:50:00,401.82,402.0,401.19,402.0,6840.0,400.739,400.9185,400.1107,400.9185,6840.0
2016-09-30 12:55:00,401.95,402.94,401.91,402.39,5142.0,400.8686,401.856,400.8288,401.3075,5142.0
2016-09-30 13:00:00,402.22,402.96,402.22,402.96,4849.0,401.1379,401.8759,401.1379,401.8759,4849.0
2016-09-30 13:05:00,403.09,403.09,401.71,401.98,5700.0,402.0056,402.0056,400.6293,400.8986,5700.0
2016-09-30 13:10:00,401.9,402.0,400.64,400.69,8463.0,400.8188,400.9185,399.5622,399.612,8463.0
2016-09-30 13:15:00,400.32,400.46,399.93,400.37,2572.0,399.243,399.3827,398.8541,399.2929,2572.0
2016-09-30 13:20:00,400.24,400.53,399.33,399.33,5801.0,399.1632,399.4525,398.2557,398.2557,5801.0
2016-09-30 13:25:00,399.92,400.41,399.79,399.91,2812.0,398.8441,399.3328,398.7145,398.8341,2812.0
2016-09-30 13:30:00,400.05,400.52,399.94,400.49,4775.0,398.9738,399.4425,398.8641,399.4126,4775.0
2016-09-30 13:35:00,400.6,400.95,400.43,400.84,900.0,399.5223,399.8713,399.3527,399.7616,900.0
2016-09-30 13:40:00,400.92,401.99,400.92,401.77,4000.0,399.8414,400.9085,399.8414,400.6891,4000.0
2016-09-30 13:45:00,401.98,402.4,401.84,402.4,4533.0,400.8986,401.3174,400.7589,401.3174,4533.0
2016-09-30 13:50:00,402.66,403.75,402.25,403.08,9501.0,401.5767,402.6638,401.1678,401.9956,9501.0
2016-09-30 13:55:00,403.0,403.89,402.78,403.89,3433.0,401.9158,402.8034,401.6964,402.8034,3433.0
2016-09-30 14:00:00,403.59,403.61,403.12,403.27,4360.0,402.5042,402.5242,402.0355,402.1851,4360.0
2016-09-30 14:05:00,403.26,403.89,402.5,402.64,6778.0,402.1751,402.8034,401.4172,401.5568,6778.0
2016-09-30 14:10:00,402.43,403.25,402.43,402.68,4849.0,401.3474,402.1651,401.3474,401.5967,4849.0
2016-09-30 14:15:00,402.6,403.07,402.34,402.56,3359.0,401.5169,401.9856,401.2576,401.477,3359.0
2016-09-30 14:20:00,402.46,402.71,402.29,402.46,3663.0,401.3773,401.6266,401.2077,401.3773,3663.0
2016-09-30 14:25:00,402.27,403.66,402.13,403.56,6485.0,401.1878,402.574,401.0482,402.4743,6485.0
2016-09-30 14:30:00,403.69,404.52,403.48,404.42,7049.0,402.604,403.4317,402.3945,403.332,7049.0
2016-09-30 14:35:00,404.38,404.38,403.4,403.56,3825.0,403.2921,403.2921,402.3147,402.4743,3825.0
2016-09-30 14:40:00,403.5,403.81,403.16,403.63,5000.0,402.4145,402.7236,402.0754,402.5441,5000.0
2016-09-30 14:45:00,403.71,404.42,403.58,404.25,1600.0,402.6239,403.332,402.4943,403.1625,1600.0
2016-09-30 14:50:00,404.08,404.48,403.84,403.87,2700.0,402.9929,403.3918,402.7536,402.7835,2700.0
2016-09-30 14:55:00,403.83,404.0,403.75,404.0,1300.0,402.7436,402.9131,402.6638,402.9131,1300.0
2016-09-30 15:00:00,404.22,404.62,404.11,404.47,3600.0,403.1325,403.5315,403.0228,403.3819,3600.0
2016-09-30 15:05:00,404.65,404.65,404.04,404.36,4823.0,403.5614,403.5614,402.953,403.2722,4823.0
2016-09-30 15:10:00,404.54,404.86,404.4,404.7,3200.0,403.4517,403.7708,403.3121,403.6112,3200.0
2016-09-30 15:15:00,404.58,404.98,403.99,404.35,6124.0,403.4916,403.8905,402.9032,403.2622,6124.0
2016-09-30 15:20:00,404.25,404.45,403.76,403.98,7000.0,403.1625,403.3619,402.6738,402.8932,7000.0
2016-09-30 15:25:00,403.91,404.35,403.57,403.77,5811.0,402.8234,403.2622,402.4843,402.6838,5811.0
2016-09-30 15:30:00,403.7,404.08,402.92,402.92,5969.0,402.6139,402.9929,401.836,401.836,5969.0
2016-09-30 15:35:00,402.95,404.03,402.95,403.75,5700.0,401.866,402.9431,401.866,402.6638,5700.0
2016-09-30 15:40:00,403.81,403.98,403.27,403.41,9619.0,402.7236,402.8932,402.1851,402.3247,9619.0
2016-09-30 15:45:00,403.53,403.9,403.18,403.38,12090.0,402.4444,402.8134,402.0953,402.2948,12090.0
2016-09-30 15:50:00,403.45,403.74,402.93,403.06,18362.0,402.3646,402.6538,401.846,401.9757,18362.0
2016-09-30 15:55:00,402.87,403.09,401.64,402.0,44959.0,401.7862,402.0056,400.5595,400.9185,44959.0
2016-10-03 09:30:00,402.02,405.25,400.77,404.39,13381.0,400.9385,404.1598,399.6918,403.3021,13381.0
2016-10-03 09:35:00,403.88,407.79,403.85,406.9,12792.0,402.7935,406.6929,402.7635,405.8053,12792.0
2016-10-03 09:40:00,406.67,407.61,404.85,404.85,11549.0,405.5759,406.5134,403.7608,403.7608,11549.0
2016-10-03 09:45:00,404.01,404.49,401.0,401.43,11256.0,402.9231,403.4018,399.9212,400.35,11256.0
2016-10-03 09:50:00,401.78,402.84,400.15,402.84,12957.0,400.6991,401.7563,399.0735,401.7563,12957.0
2016-10-03 09:55:00,402.24,402.54,401.97,401.97,4400.0,401.1579,401.4571,400.8886,400.8886,4400.0
2016-10-03 10:00:00,401.97,404.44,401.97,404.23,3842.0,400.8886,403.3519,400.8886,403.1425,3842.0
2016-10-03 10:05:00,403.81,404.92,403.49,404.52,3925.0,402.7236,403.8307,402.4045,403.4317,3925.0
2016-10-03 10:10:00,404.67,405.54,404.35,405.21,12353.0,403.5813,404.449,403.2622,404.1199,12353.0
2016-10-03 10:15:00,405.4,405.49,404.27,404.63,5695.0,404.3094,404.3991,403.1824,403.5414,5695.0
2016-10-03 10:20:00,404.8,404.99,403.89,404.05,3460.0,403.711,403.9005,402.8034,402.963,3460.0
2016-10-03 10:25:00,403.85,404.9,403.85,404.44,4745.0,402.7635,403.8107,402.7635,403.3519,4745.0
2016-10-03 10:30:00,404.83,406.15,404.83,405.03,3500.0,403.7409,405.0573,403.7409,403.9404,3500.0
2016-10-03 10:35:00,405.45,406.11,404.92,405.88,8400.0,404.3592,405.0175,403.8307,404.7881,8400.0
2016-10-03 10:40:00,405.88,407.4,405.52,407.2,6079.0,404.7881,406.304,404.429,406.1045,6079.0
2016-10-03 10:45:00,407.26,407.58,406.61,406.61,10449.0,406.1644,406.4835,405.5161,405.5161,10449.0
2016-10-03 10:50:00,406.51,406.88,404.75,404.87,15520.0,405.4164,405.7854,403.6611,403.7808,15520.0
2016-10-03 10:55:00,404.8,405.5,404.47,404.56,4476.0,403.711,404.4091,403.3819,403.4716,4476.0
2016-10-03 11:00:00,404.52,404.52,403.55,404.27,3500.0,403.4317,403.4317,402.4643,403.1824,3500.0
2016-10-03 11:05:00,404.14,404.14,402.96,403.09,5700.0,403.0528,403.0528,401.8759,402.0056,5700.0
2016-10-03 11:10:00,403.09,403.45,402.51,403.2,8495.0,402.0056,402.3646,401.4271,402.1153,8495.0
2016-10-03 11:15:00,403.76,403.76,402.44,402.6,3150.0,402.6738,402.6738,401.3573,401.5169,3150.0
2016-10-03 11:20:00,402.35,402.88,402.31,402.53,4377.0,401.2676,401.7961,401.2277,401.4471,4377.0
2016-10-03 11:25:00,402.72,403.22,402.63,402.77,4796.0,401.6366,402.1352,401.5468,401.6864,4796.0
2016-10-03 11:30:00,403.08,403.18,402.73,403.0,2100.0,401.9956,402.0953,401.6465,401.9158,2100.0
2016-10-03 11:35:00,402.88,402.88,401.68,401.68,6193.0,401.7961,401.7961,400.5994,400.5994,6193.0
2016-10-03 11:40:00,401.5,402.16,401.5,402.16,2200.0,400.4199,401.0781,400.4199,401.0781,2200.0
2016-10-03 11:45:00,402.04,402.41,401.26,401.26,2618.0,400.9584,401.3274,400.1805,400.1805,2618.0
2016-10-03 11:50:00,401.19,401.95,400.82,401.75,4631.0,400.1107,400.8686,399.7417,400.6692,4631.0
2016-10-03 11:55:00,401.75,403.0,401.59,402.82,4737.0,400.6692,401.9158,400.5096,401.7363,4737.0
2016-10-03 12:00:00,402.84,403.56,402.71,403.08,2255.0,401.7563,402.4743,401.6266,401.9956,2255.0
2016-10-03 12:05:00,403.29,403.66,403.07,403.12,2955.0,402.205,402.574,401.9856,402.0355,2955.0
2016-10-03 12:10:00,403.11,403.11,401.68,401.69,700.0,402.0255,402.0255,400.5994,400.6093,700.0
2016-10-03 12:15:00,401.5,401.65,401.16,401.59,2500.0,400.4199,400.5695,400.0808,400.5096,2500.0
2016-10-03 12:20:00,401.11,401.43,400.91,400.91,4347.0,400.0309,400.35,399.8314,399.8314,4347.0
2016-10-03 12:25:00,400.87,401.0,400.33,400.67,6360.0,399.7916,399.9212,399.253,399.5921,6360.0
2016-10-03 12:30:00,400.48,400.48,399.69,399.69,4335.0,399.4026,399.4026,398.6147,398.6147,4335.0
2016-10-03 12:35:00,400.15,400.41,399.85,399.85,1400.0,399.0735,399.3328,398.7743,398.7743,1400.0
2016-10-03 12:40:00,399.92,400.25,399.8,400.06,2048.0,398.8441,399.1732,398.7244,398.9837,2048.0
2016-10-03 12:45:00,400.4,400.69,400.04,400.6,2500.0,399.3228,399.612,398.9638,399.5223,2500.0
2016-10-03 12:50:00,400.51,401.1,400.34,400.9,3554.0,399.4325,400.0209,399.263,399.8215,3554.0
2016-10-03 12:55:00,400.48,401.0,400.23,400.74,1725.0,399.4026,399.9212,399.1533,399.6619,1725.0
2016-10-03 13:00:00,400.87,401.0,400.01,400.01,2500.0,399.7916,399.9212,398.9339,398.9339,2500.0
2016-10-03 13:05:00,399.99,400.17,399.05,399.05,4300.0,398.9139,399.0934,397.9764,397.9764,4300.0
2016-10-03 13:10:00,399.12,399.41,398.65,399.39,3200.0,398.0463,398.3355,397.5775,398.3155,3200.0
2016-10-03 13:15:00,398.99,399.4,398.58,399.4,1915.0,397.9166,398.3255,397.5077,398.3255,1915.0
2016-10-03 13:20:00,399.01,399.02,398.81,398.88,1989.0,397.9366,397.9465,397.7371,397.8069,1989.0
2016-10-03 13:25:00,398.86,398.91,398.25,398.25,1460.0,397.787,397.8368,397.1786,397.1786,1460.0
2016-10-03 13:30:00,398.39,398.98,398.15,398.98,2739.0,397.3182,397.9066,397.0789,397.9066,2739.0
2016-10-03 13:35:00,398.96,399.27,398.52,398.61,5700.0,397.8867,398.1959,397.4479,397.5376,5700.0
2016-10-03 13:40:00,398.55,399.11,398.55,398.62,1260.0,397.4778,398.0363,397.4778,397.5476,1260.0
2016-10-03 13:45:00,398.52,398.61,398.17,398.17,2699.0,397.4479,397.5376,397.0988,397.0988,2699.0
2016-10-03 13:50:00,398.55,398.85,398.36,398.5,2300.0,397.4778,397.777,397.2883,397.4279,2300.0
2016-10-03 13:55:00,398.7,398.94,398.53,398.94,2193.0,397.6274,397.8667,397.4578,397.8667,2193.0
2016-10-03 14:00:00,399.18,399.47,399.05,399.27,2700.0,398.1061,398.3953,397.9764,398.1959,2700.0
2016-10-03 14:05:00,399.25,399.25,398.35,398.7,1600.0,398.1759,398.1759,397.2783,397.6274,1600.0
2016-10-03 14:10:00,398.5,398.7,398.4,398.61,900.0,397.4279,397.6274,397.3282,397.5376,900.0
2016-10-03 14:15:00,398.71,399.19,398.5,398.5,4036.0,397.6374,398.1161,397.4279,397.4279,4036.0
2016-10-03 14:20:00,398.44,398.96,398.44,398.96,4003.0,397.3681,397.8867,397.3681,397.8867,4003.0
2016-10-03 14:25:00,399.12,399.58,399.09,399.09,1900.0,398.0463,398.505,398.0163,398.0163,1900.0
2016-10-03 14:30:00,398.96,399.18,398.9,399.18,1200.0,397.8867,398.1061,397.8269,398.1061,1200.0
2016-10-03 14:35:00,399.48,399.48,398.83,399.09,2100.0,398.4053,398.4053,397.757,398.0163,2100.0
2016-10-03 14:40:00,399.0,399.1,398.8,398.8,900.0,397.9266,398.0263,397.7271,397.7271,900.0
2016-10-03 14:45:00,398.89,398.9,398.46,398.61,3660.0,397.8169,397.8269,397.388,397.5376,3660.0
2016-10-03 14:50:00,398.59,399.18,398.48,399.0,3000.0,397.5177,398.1061,397.408,397.9266,3000.0
2016-10-03 14:55:00,398.74,399.72,398.74,399.72,3218.0,397.6673,398.6446,397.6673,398.6446,3218.0
2016-10-03 15:00:00,399.74,399.85,399.0,399.0,1978.0,398.6646,398.7743,397.9266,397.9266,1978.0
2016-10-03 15:05:00,399.05,399.71,399.02,399.51,2300.0,397.9764,398.6347,397.9465,398.4352,2300.0
2016-10-03 15:10:00,399.67,399.9,399.57,399.66,1800.0,398.5948,398.8242,398.495,398.5848,1800.0
2016-10-03 15:15:00,399.81,400.25,399.8,400.25,4315.0,398.7344,399.1732,398.7244,399.1732,4315.0
2016-10-03 15:20:00,400.35,400.45,399.99,400.03,8753.0,399.273,399.3727,398.9139,398.9538,8753.0
2016-10-03 15:25:00,400.12,400.5,400.06,400.27,8300.0,399.0436,399.4225,398.9837,399.1932,8300.0
2016-10-03 15:30:00,399.92,400.65,399.92,400.41,3800.0,398.8441,399.5721,398.8441,399.3328,3800.0
2016-10-03 15:35:00,400.84,401.65,400.84,401.58,10600.0,399.7616,400.5695,399.7616,400.4996,10600.0
2016-10-03 15:40:00,401.66,402.94,401.65,402.45,13564.0,400.5794,401.856,400.5695,401.3673,13564.0
2016-10-03 15:45:00,402.4,402.8,401.59,401.8,5730.0,401.3174,401.7164,400.5096,400.7191,5730.0
2016-10-03 15:50:00,401.73,402.95,401.73,402.66,13054.0,400.6492,401.866,400.6492,401.5767,13054.0
2016-10-03 15:55:00,402.68,403.58,402.19,402.66,38226.0,401.5967,402.4943,401.108,401.5767,38226.0
2016-10-04 09:30:00,403.82,404.92,402.47,404.61,13420.0,402.7336,403.8307,401.3872,403.5215,13420.0
2016-10-04 09:35:00,404.17,405.56,403.04,405.49,9800.0,403.0827,404.4689,401.9557,404.3991,9800.0
2016-10-04 09:40:00,405.39,405.87,404.29,404.5,5826.0,404.2994,404.7781,403.2024,403.4118,5826.0
2016-10-04 09:45:00,404.57,406.0,404.57,404.76,3658.0,403.4816,404.9078,403.4816,403.6711,3658.0
2016-10-04 09:50:00,404.48,405.49,404.48,405.28,1375.0,403.3918,404.3991,403.3918,404.1897,1375.0
2016-10-04 09:55:00,405.53,405.8,404.6,404.74,2725.0,404.439,404.7083,403.5115,403.6511,2725.0
2016-10-04 10:00:00,404.94,404.94,404.22,404.22,600.0,403.8506,403.8506,403.1325,403.1325,600.0
2016-10-04 10:05:00,403.99,404.19,402.6,402.6,5140.0,402.9032,403.1026,401.5169,401.5169,5140.0
2016-10-04 10:10:00,402.27,402.54,400.12,400.58,3108.0,401.1878,401.4571,399.0436,399.5023,3108.0
2016-10-04 10:15:00,400.26,400.95,399.97,400.52,4500.0,399.1832,399.8713,398.894,399.4425,4500.0
2016-10-04 10:20:00,400.88,402.66,400.88,402.38,3591.0,399.8015,401.5767,399.8015,401.2975,3591.0
2016-10-04 10:25:00,402.38,402.39,401.41,402.11,2225.0,401.2975,401.3075,400.3301,401.0282,2225.0
2016-10-04 10:30:00,402.6,402.75,401.9,402.42,7127.0,401.5169,401.6665,400.8188,401.3374,7127.0
2016-10-04 10:35:00,402.32,403.13,401.52,403.13,5847.0,401.2377,402.0455,400.4398,402.0455,5847.0
2016-10-04 10:40:00,403.2,403.55,402.71,402.95,2400.0,402.1153,402.4643,401.6266,401.866,2400.0
2016-10-04 10:45:00,402.22,402.64,401.8,402.14,4052.0,401.1379,401.5568,400.7191,401.0581,4052.0
2016-10-04 10:50:00,402.8,402.8,401.79,402.3,2600.0,401.7164,401.7164,400.7091,401.2177,2600.0
2016-10-04 10:55:00,402.23,403.46,402.0,403.46,1500.0,401.1479,402.3746,400.9185,402.3746,1500.0
2016-10-04 11:00:00,403.11,403.11,401.68,402.41,1625.0,402.0255,402.0255,400.5994,401.3274,1625.0
2016-10-04 11:05:00,402.06,402.7,401.88,402.22,3300.0,400.9784,401.6166,400.7988,401.1379,3300.0
2016-10-04 11:10:00,401.75,401.81,401.29,401.29,2957.0,400.6692,400.729,400.2104,400.2104,2957.0
2016-10-04 11:15:00,401.25,401.4,400.54,401.02,2320.0,400.1705,400.3201,399.4624,399.9411,2320.0
2016-10-04 11:20:00,400.9,400.9,400.13,400.72,7700.0,399.8215,399.8215,399.0535,399.642,7700.0
2016-10-04 11:25:00,400.71,402.06,400.45,401.71,1700.0,399.632,400.9784,399.3727,400.6293,1700.0
2016-10-04 11:30:00,402.04,402.2,400.83,401.46,6095.0,400.9584,401.118,399.7517,400.38,6095.0
2016-10-04 11:35:00,401.62,402.8,401.3,401.32,6412.0,400.5395,401.7164,400.2204,400.2403,6412.0
2016-10-04 11:40:00,401.58,402.93,401.57,402.21,3200.0,400.4996,401.846,400.4897,401.1279,3200.0
2016-10-04 11:45:00,402.54,403.26,402.54,403.05,1187.0,401.4571,402.1751,401.4571,401.9657,1187.0
2016-10-04 11:50:00,402.89,403.34,402.07,402.37,2555.0,401.8061,402.2549,400.9883,401.2875,2555.0
2016-10-04 11:55:00,402.66,402.9,402.07,402.08,1400.0,401.5767,401.8161,400.9883,400.9983,1400.0
2016-10-04 12:00:00,403.08,403.08,402.55,402.55,200.0,401.9956,401.9956,401.467,401.467,200.0
2016-10-04 12:05:00,402.66,403.03,402.44,402.45,600.0,401.5767,401.9457,401.3573,401.3673,600.0
2016-10-04 12:10:00,402.55,402.55,402.0,402.01,1258.0,401.467,401.467,400.9185,400.9285,1258.0
2016-10-04 12:15:00,402.39,403.0,402.09,402.96,7300.0,401.3075,401.9158,401.0083,401.8759,7300.0
2016-10-04 12:20:00,402.45,402.45,402.14,402.15,800.0,401.3673,401.3673,401.0581,401.0681,800.0
2016-10-04 12:25:00,402.31,402.4,402.02,402.14,3600.0,401.2277,401.3174,400.9385,401.0581,3600.0
2016-10-04 12:30:00,402.02,402.03,401.31,402.03,1100.0,400.9385,400.9484,400.2304,400.9484,1100.0
2016-10-04 12:35:00,401.56,402.08,401.56,402.01,2700.0,400.4797,400.9983,400.4797,400.9285,2700.0
2016-10-04 12:40:00,401.8,402.19,401.69,401.69,1968.0,400.7191,401.108,400.6093,400.6093,1968.0
2016-10-04 12:45:00,401.61,401.61,401.2,401.2,700.0,400.5296,400.5296,400.1207,400.1207,700.0
2016-10-04 12:50:00,401.22,401.28,400.11,400.19,2833.0,400.1406,400.2004,399.0336,399.1134,2833.0
2016-10-04 12:55:00,400.62,400.66,400.25,400.25,800.0,399.5422,399.5821,399.1732,399.1732,800.0
2016-10-04 13:00:00,400.48,400.49,400.34,400.48,450.0,399.4026,399.4126,399.263,399.4026,450.0
2016-10-04 13:05:00,400.22,400.35,399.81,399.81,1335.0,399.1433,399.273,398.7344,398.7344,1335.0
2016-10-04 13:10:00,399.67,399.87,399.6,399.61,1500.0,398.5948,398.7942,398.525,398.5349,1500.0
2016-10-04 13:15:00,399.89,399.89,399.28,399.56,3076.0,398.8142,398.8142,398.2058,398.4851,3076.0
2016-10-04 13:20:00,399.47,399.56,398.3,398.3,2650.0,398.3953,398.4851,397.2285,397.2285,2650.0
2016-10-04 13:25:00,398.73,398.94,398.53,398.54,3489.0,397.6573,397.8667,397.4578,397.4678,3489.0
2016-10-04 13:30:00,398.68,398.86,398.64,398.71,1200.0,397.6074,397.787,397.5676,397.6374,1200.0
2016-10-04 13:35:00,399.05,399.23,398.5,398.5,4564.0,397.9764,398.156,397.4279,397.4279,4564.0
2016-10-04 13:40:00,398.56,398.85,398.36,398.76,1873.0,397.4878,397.777,397.2883,397.6872,1873.0
2016-10-04 13:45:00,398.6,398.77,398.18,398.77,4631.0,397.5277,397.6972,397.1088,397.6972,4631.0
2016-10-04 13:50:00,398.47,398.5,398.1,398.14,880.0,397.398,397.4279,397.029,397.0689,880.0
2016-10-04 13:55:00,398.37,398.95,398.19,398.3,5300.0,397.2983,397.8767,397.1188,397.2285,5300.0
2016-10-04 14:00:00,398.5,398.54,397.58,397.9,12643.0,397.4279,397.4678,396.5104,396.8295,12643.0
2016-10-04 14:05:00,398.0,398.0,397.39,397.94,5785.0,396.9293,396.9293,396.3209,396.8694,5785.0
2016-10-04 14:10:00,397.61,398.01,397.23,397.49,3700.0,396.5403,396.9392,396.1613,396.4206,3700.0
2016-10-04 14:15:00,397.67,397.8,397.1,397.1,5062.0,396.6002,396.7298,396.0317,396.0317,5062.0
2016-10-04 14:20:00,397.27,397.27,396.45,396.54,8304.0,396.2012,396.2012,395.3834,395.4732,8304.0
2016-10-04 14:25:00,396.53,396.63,395.56,395.72,10410.0,395.4632,395.563,394.4958,394.6554,10410.0
2016-10-04 14:30:00,395.99,396.94,395.73,396.94,7108.0,394.9247,395.8721,394.6654,395.8721,7108.0
2016-10-04 14:35:00,396.91,397.0,395.73,396.0,11760.0,395.8422,395.932,394.6654,394.9347,11760.0
2016-10-04 14:40:00,396.18,396.44,395.75,396.19,10551.0,395.1142,395.3735,394.6853,395.1241,10551.0
2016-10-04 14:45:00,396.57,396.86,395.81,396.2,6274.0,395.5031,395.7923,394.7452,395.1341,6274.0
2016-10-04 14:50:00,395.77,396.17,395.29,395.5,9095.0,394.7053,395.1042,394.2266,394.436,9095.0
2016-10-04 14:55:00,395.73,395.81,394.7,394.7,8060.0,394.6654,394.7452,393.6382,393.6382,8060.0
2016-10-04 15:00:00,394.78,395.85,394.55,395.67,9706.0,393.7179,394.7851,393.4886,394.6055,9706.0
2016-10-04 15:05:00,395.6,395.95,395.02,395.07,12665.0,394.5357,394.8848,393.9573,394.0072,12665.0
2016-10-04 15:10:00,395.48,395.63,395.22,395.26,4004.0,394.4161,394.5656,394.1568,394.1966,4004.0
2016-10-04 15:15:00,395.35,395.77,395.14,395.47,10467.0,394.2864,394.7053,394.077,394.4061,10467.0
2016-10-04 15:20:00,395.6,395.8,394.99,395.59,10881.0,394.5357,394.7352,393.9274,394.5258,10881.0
2016-10-04 15:25:00,395.6,396.55,395.6,396.32,7769.0,394.5357,395.4832,394.5357,395.2538,7769.0
2016-10-04 15:30:00,396.45,396.88,396.06,396.74,5100.0,395.3834,395.8123,394.9945,395.6727,5100.0
2016-10-04 15:35:00,396.68,396.77,396.02,396.56,9100.0,395.6128,395.7026,394.9546,395.4931,9100.0
2016-10-04 15:40:00,396.72,396.99,396.23,396.29,16817.0,395.6527,395.922,395.164,395.2239,16817.0
2016-10-04 15:45:00,396.25,396.56,395.9,396.31,9306.0,395.184,395.4931,394.8349,395.2438,9306.0
2016-10-04 15:50:00,396.36,396.77,395.7,396.73,10598.0,395.2937,395.7026,394.6355,395.6627,10598.0
2016-10-04 15:55:00,396.78,397.27,396.2,396.97,19763.0,395.7126,396.2012,395.1341,395.902,19763.0
2016-10-05 09:30:00,398.94,399.9,398.34,398.34,6996.0,397.8667,398.8242,397.2684,397.2684,6996.0
2016-10-05 09:35:00,398.47,399.48,398.23,399.48,1680.0,397.398,398.4053,397.1587,398.4053,1680.0
2016-10-05 09:40:00,399.14,399.48,398.81,399.21,1200.0,398.0662,398.4053,397.7371,398.136,1200.0
2016-10-05 09:45:00,398.26,399.35,398.15,398.76,3337.0,397.1886,398.2756,397.0789,397.6872,3337.0
2016-10-05 09:50:00,399.07,399.16,398.14,399.16,2050.0,397.9964,398.0862,397.0689,398.0862,2050.0
2016-10-05 09:55:00,398.89,399.48,398.89,399.29,6052.0,397.8169,398.4053,397.8169,398.2158,6052.0
2016-10-05 10:00:00,399.29,399.5,398.51,399.33,5829.0,398.2158,398.4252,397.4379,398.2557,5829.0
2016-10-05 10:05:00,399.52,401.1,399.42,401.1,17153.0,398.4452,400.0209,398.3455,400.0209,17153.0
2016-10-05 10:10:00,400.83,401.29,400.57,401.2,9700.0,399.7517,400.2104,399.4924,400.1207,9700.0
2016-10-05 10:15:00,401.21,401.45,399.0,400.0,23243.0,400.1306,400.37,397.9266,398.9239,23243.0
2016-10-05 10:20:00,400.55,400.55,399.0,399.1,3732.0,399.4724,399.4724,397.9266,398.0263,3732.0
2016-10-05 10:25:00,399.19,400.05,398.95,399.98,14751.0,398.1161,398.9738,397.8767,398.9039,14751.0
2016-10-05 10:30:00,399.99,400.26,399.7,399.81,3970.0,398.9139,399.1832,398.6247,398.7344,3970.0
2016-10-05 10:35:00,399.99,400.25,398.87,399.65,20249.0,398.9139,399.1732,397.7969,398.5748,20249.0
2016-10-05 10:40:00,399.71,399.97,398.01,398.02,3200.0,398.6347,398.894,396.9392,396.9492,3200.0
2016-10-05 10:45:00,398.02,399.15,397.8,397.82,2000.0,396.9492,398.0762,396.7298,396.7498,2000.0
2016-10-05 10:50:00,397.99,398.17,397.57,397.71,1250.0,396.9193,397.0988,396.5004,396.6401,1250.0
2016-10-05 10:55:00,397.74,397.85,397.24,397.24,1350.0,396.67,396.7797,396.1713,396.1713,1350.0
2016-10-05 11:00:00,397.01,397.65,396.34,397.49,4038.0,395.9419,396.5802,395.2737,396.4206,4038.0
2016-10-05 11:05:00,397.19,397.2,396.4,397.1,7492.0,396.1215,396.1314,395.3336,396.0317,7492.0
2016-10-05 11:10:00,397.12,397.12,396.7,396.7,3294.0,396.0516,396.0516,395.6328,395.6328,3294.0
2016-10-05 11:15:00,396.65,397.94,396.65,397.25,3860.0,395.5829,396.8694,395.5829,396.1813,3860.0
2016-10-05 11:20:00,397.25,397.52,397.0,397.06,7030.0,396.1813,396.4506,395.932,395.9918,7030.0
2016-10-05 11:25:00,397.12,397.37,397.06,397.08,8679.0,396.0516,396.301,395.9918,396.0117,8679.0
2016-10-05 11:30:00,397.27,397.64,396.64,396.64,5410.0,396.2012,396.5702,395.5729,395.5729,5410.0
2016-10-05 11:35:00,397.15,397.15,396.53,396.75,651.0,396.0816,396.0816,395.4632,395.6826,651.0
2016-10-05 11:40:00,396.91,397.21,396.79,397.21,800.0,395.8422,396.1414,395.7225,396.1414,800.0
2016-10-05 11:45:00,397.18,398.56,397.18,397.64,14959.0,396.1115,397.4878,396.1115,396.5702,14959.0
2016-10-05 11:50:00,397.74,397.78,397.51,397.53,1793.0,396.67,396.7099,396.4406,396.4605,1793.0
2016-10-05 11:55:00,397.56,397.84,396.53,396.89,17872.0,396.4905,396.7697,395.4632,395.8223,17872.0
2016-10-05 12:00:00,396.92,397.49,396.88,397.17,6100.0,395.8522,396.4206,395.8123,396.1015,6100.0
2016-10-05 12:05:00,397.24,397.58,397.04,397.04,8655.0,396.1713,396.5104,395.9719,395.9719,8655.0
2016-10-05 12:10:00,396.9,397.37,396.86,396.95,6435.0,395.8322,396.301,395.7923,395.8821,6435.0
2016-10-05 12:15:00,396.9,397.12,396.65,396.85,6044.0,395.8322,396.0516,395.5829,395.7824,6044.0
2016-10-05 12:20:00,396.56,396.87,396.56,396.63,778.0,395.4931,395.8023,395.4931,395.563,778.0
2016-10-05 12:25:00,396.58,396.58,396.52,396.55,383.0,395.5131,395.5131,395.4533,395.4832,383.0
2016-10-05 12:30:00,396.58,396.8,396.53,396.71,1326.0,395.5131,395.7325,395.4632,395.6427,1326.0
2016-10-05 12:35:00,396.66,396.8,396.54,396.75,3300.0,395.5929,395.7325,395.4732,395.6826,3300.0
2016-10-05 12:40:00,396.76,396.76,395.71,396.01,7177.0,395.6926,395.6926,394.6454,394.9446,7177.0
2016-10-05 12:45:00,395.81,396.07,395.6,395.69,4690.0,394.7452,395.0045,394.5357,394.6255,4690.0
2016-10-05 12:50:00,396.0,396.02,395.65,395.9,5200.0,394.9347,394.9546,394.5856,394.8349,5200.0
2016-10-05 12:55:00,396.02,396.07,395.6,395.6,4053.0,394.9546,395.0045,394.5357,394.5357,4053.0
2016-10-05 13:00:00,395.57,396.03,395.57,396.03,1200.0,394.5058,394.9646,394.5058,394.9646,1200.0
2016-10-05 13:05:00,396.05,396.05,395.72,395.72,800.0,394.9845,394.9845,394.6554,394.6554,800.0
2016-10-05 13:10:00,395.6,395.64,394.73,394.76,6400.0,394.5357,394.5756,393.6681,393.698,6400.0
2016-10-05 13:15:00,394.61,394.89,394.31,394.79,3923.0,393.5484,393.8276,393.2492,393.7279,3923.0
2016-10-05 13:20:00,394.8,395.62,394.5,394.55,24484.0,393.7379,394.5557,393.4387,393.4886,24484.0
2016-10-05 13:25:00,394.19,394.6,394.19,394.19,600.0,393.1295,393.5384,393.1295,393.1295,600.0
2016-10-05 13:30:00,394.19,394.19,393.51,393.72,14282.0,393.1295,393.1295,392.4514,392.6608,14282.0
2016-10-05 13:35:00,393.82,394.44,393.82,394.12,7755.0,392.7605,393.3789,392.7605,393.0597,7755.0
2016-10-05 13:40:00,394.2,394.2,393.71,393.86,1600.0,393.1395,393.1395,392.6508,392.8004,1600.0
2016-10-05 13:45:00,394.04,394.04,393.67,393.76,1071.0,392.9799,392.9799,392.6109,392.7007,1071.0
2016-10-05 13:50:00,393.93,394.25,393.77,394.14,7271.0,392.8702,393.1894,392.7107,393.0797,7271.0
2016-10-05 13:55:00,394.14,394.3,393.75,394.15,5207.0,393.0797,393.2392,392.6907,393.0896,5207.0
2016-10-05 14:00:00,393.91,393.97,393.52,393.97,4409.0,392.8503,392.9101,392.4613,392.9101,4409.0
2016-10-05 14:05:00,394.08,394.29,394.01,394.01,1000.0,393.0198,393.2293,392.95,392.95,1000.0
2016-10-05 14:10:00,393.82,394.25,393.77,393.99,4098.0,392.7605,393.1894,392.7107,392.9301,4098.0
2016-10-05 14:15:00,394.3,394.3,393.82,393.82,13065.0,393.2392,393.2392,392.7605,392.7605,13065.0
2016-10-05 14:20:00,393.77,393.77,392.76,392.76,20704.0,392.7107,392.7107,391.7034,391.7034,20704.0
2016-10-05 14:25:00,392.89,393.0,392.11,392.11,12486.0,391.833,391.9427,391.0551,391.0551,12486.0
2016-10-05 14:30:00,392.51,393.16,391.82,392.0,13168.0,391.454,392.1023,390.7659,390.9454,13168.0
2016-10-05 14:35:00,391.72,392.2,391.39,392.2,2282.0,390.6662,391.1449,390.3371,391.1449,2282.0
2016-10-05 14:40:00,392.4,393.58,392.39,393.48,7500.0,391.3443,392.5212,391.3344,392.4214,7500.0
2016-10-05 14:45:00,393.5,393.56,393.17,393.17,2408.0,392.4414,392.5012,392.1123,392.1123,2408.0
2016-10-05 14:50:00,393.24,394.16,393.24,394.16,3719.0,392.1821,393.0996,392.1821,393.0996,3719.0
2016-10-05 14:55:00,394.0,394.52,394.0,394.06,4600.0,392.94,393.4586,392.94,392.9999,4600.0
2016-10-05 15:00:00,394.02,394.28,393.89,394.14,4600.0,392.96,393.2193,392.8303,393.0797,4600.0
2016-10-05 15:05:00,394.32,394.34,393.48,393.68,1950.0,393.2592,393.2791,392.4214,392.6209,1950.0
2016-10-05 15:10:00,393.79,393.8,393.2,393.74,2413.0,392.7306,392.7406,392.1422,392.6807,2413.0
2016-10-05 15:15:00,393.4,393.4,393.07,393.17,11600.0,392.3416,392.3416,392.0125,392.1123,11600.0
2016-10-05 15:20:00,393.06,393.12,392.79,392.85,6290.0,392.0026,392.0624,391.7333,391.7931,6290.0
2016-10-05 15:25:00,392.91,392.98,392.51,392.75,5905.0,391.853,391.9228,391.454,391.6934,5905.0
2016-10-05 15:30:00,392.8,393.1,392.65,392.92,8180.0,391.7433,392.0425,391.5937,391.8629,8180.0
2016-10-05 15:35:00,392.93,393.2,392.76,393.1,1968.0,391.8729,392.1422,391.7034,392.0425,1968.0
2016-10-05 15:40:00,393.02,393.36,392.98,393.22,8556.0,391.9627,392.3018,391.9228,392.1621,8556.0
2016-10-05 15:45:00,393.2,393.2,392.59,392.59,9420.0,392.1422,392.1422,391.5338,391.5338,9420.0
2016-10-05 15:50:00,392.72,393.25,392.6,392.85,27542.0,391.6635,392.1921,391.5438,391.7931,27542.0
2016-10-05 15:55:00,392.81,393.26,392.28,392.57,45351.0,391.7532,392.202,391.2247,391.5139,45351.0
2016-10-06 09:30:00,391.39,391.76,387.4,387.97,22713.0,390.3371,390.7061,386.3578,386.9263,22713.0
2016-10-06 09:35:00,388.02,388.5,387.17,388.5,13110.0,386.9761,387.4548,386.1284,387.4548,13110.0
2016-10-06 09:40:00,388.31,389.79,387.5,389.79,6400.0,387.2653,388.7414,386.4575,388.7414,6400.0
2016-10-06 09:45:00,389.55,389.55,388.56,389.02,2200.0,388.502,388.502,387.5147,387.9734,2200.0
2016-10-06 09:50:00,389.04,390.38,388.77,389.87,12586.0,387.9934,389.3298,387.7241,388.8211,12586.0
2016-10-06 09:55:00,389.85,391.3,389.3,390.95,9634.0,388.8012,390.2473,388.2527,389.8982,9634.0
2016-10-06 10:00:00,390.61,390.75,389.43,389.83,3020.0,389.5592,389.6988,388.3823,388.7813,3020.0
2016-10-06 10:05:00,390.11,390.87,389.68,389.99,7516.0,389.0605,389.8185,388.6317,388.9408,7516.0
2016-10-06 10:10:00,389.91,389.91,388.49,388.94,2219.0,388.861,388.861,387.4449,387.8936,2219.0
2016-10-06 10:15:00,389.38,389.4,388.05,388.23,7681.0,388.3325,388.3524,387.006,387.1856,7681.0
2016-10-06 10:20:00,388.3,389.74,388.3,389.01,23981.0,387.2554,388.6915,387.2554,387.9635,23981.0
2016-10-06 10:25:00,389.07,390.67,389.07,390.67,11200.0,388.0233,389.619,388.0233,389.619,11200.0
2016-10-06 10:30:00,390.43,390.43,389.31,389.31,3442.0,389.3796,389.3796,388.2627,388.2627,3442.0
2016-10-06 10:35:00,389.25,389.74,388.95,389.74,2300.0,388.2028,388.6915,387.9036,388.6915,2300.0
2016-10-06 10:40:00,389.7,390.6,389.43,390.24,3071.0,388.6516,389.5492,388.3823,389.1902,3071.0
2016-10-06 10:45:00,390.35,390.44,389.64,389.94,1230.0,389.2999,389.3896,388.5918,388.891,1230.0
2016-10-06 10:50:00,389.83,390.7,389.83,390.35,4123.0,388.7813,389.6489,388.7813,389.2999,4123.0
2016-10-06 10:55:00,389.97,390.35,389.73,390.18,3289.0,388.9209,389.2999,388.6815,389.1303,3289.0
2016-10-06 11:00:00,390.11,390.35,388.79,388.79,2860.0,389.0605,389.2999,387.7441,387.7441,2860.0
2016-10-06 11:05:00,388.36,388.67,387.5,387.5,6390.0,387.3152,387.6244,386.4575,386.4575,6390.0
2016-10-06 11:10:00,387.72,388.65,387.5,388.65,3500.0,386.6769,387.6044,386.4575,387.6044,3500.0
2016-10-06 11:15:00,388.65,388.85,388.2,388.68,9533.0,387.6044,387.8039,387.1556,387.6343,9533.0
2016-10-06 11:20:00,388.75,388.96,388.49,388.82,2547.0,387.7042,387.9136,387.4449,387.774,2547.0
2016-10-06 11:25:00,389.0,390.29,388.97,390.29,4050.0,387.9535,389.24,387.9236,389.24,4050.0
2016-10-06 11:30:00,390.09,390.43,389.87,390.17,2950.0,389.0406,389.3796,388.8211,389.1203,2950.0
2016-10-06 11:35:00,390.2,390.21,390.19,390.21,400.0,389.1503,389.1602,389.1403,389.1602,400.0
2016-10-06 11:40:00,390.27,390.82,390.26,390.5,3000.0,389.2201,389.7686,389.2101,389.4495,3000.0
2016-10-06 11:45:00,390.5,392.0,390.23,391.94,5335.0,389.4495,390.9454,389.1802,390.8856,5335.0
2016-10-06 11:50:00,392.19,393.0,391.25,391.75,7092.0,391.1349,391.9427,390.1974,390.6961,7092.0
2016-10-06 11:55:00,391.7,392.2,391.56,391.56,2260.0,390.6462,391.1449,390.5066,390.5066,2260.0
2016-10-06 12:00:00,391.74,392.72,391.54,392.36,1600.0,390.6861,391.6635,390.4867,391.3044,1600.0
2016-10-06 12:05:00,392.23,392.54,391.42,391.42,1880.0,391.1748,391.484,390.367,390.367,1880.0
2016-10-06 12:10:00,391.42,391.95,391.42,391.95,2253.0,390.367,390.8955,390.367,390.8955,2253.0
2016-10-06 12:15:00,391.88,391.88,391.42,391.42,1200.0,390.8257,390.8257,390.367,390.367,1200.0
2016-10-06 12:20:00,391.22,391.22,391.15,391.15,500.0,390.1675,390.1675,390.0977,390.0977,500.0
2016-10-06 12:25:00,391.22,391.79,390.96,391.64,13986.0,390.1675,390.736,389.9082,390.5864,13986.0
2016-10-06 12:30:00,391.51,391.82,390.96,391.0,13324.0,390.4567,390.7659,389.9082,389.9481,13324.0
2016-10-06 12:35:00,391.13,391.13,389.53,390.06,3700.0,390.0778,390.0778,388.4821,389.0106,3700.0
2016-10-06 12:40:00,389.97,390.7,389.92,390.26,2599.0,388.9209,389.6489,388.871,389.2101,2599.0
2016-10-06 12:45:00,390.28,390.28,390.0,390.02,962.0,389.23,389.23,388.9508,388.9707,962.0
2016-10-06 12:50:00,390.13,390.15,389.55,390.15,3900.0,389.0804,389.1004,388.502,389.1004,3900.0
2016-10-06 12:55:00,390.18,390.43,389.85,389.89,6400.0,389.1303,389.3796,388.8012,388.8411,6400.0
2016-10-06 13:00:00,389.79,389.94,389.55,389.55,705.0,388.7414,388.891,388.502,388.502,705.0
2016-10-06 13:05:00,389.69,389.99,389.07,389.49,1600.0,388.6416,388.9408,388.0233,388.4422,1600.0
2016-10-06 13:10:00,389.06,389.22,388.7,388.7,2160.0,388.0133,388.1729,387.6543,387.6543,2160.0
2016-10-06 13:15:00,388.9,389.04,388.1,388.53,3626.0,387.8538,387.9934,387.0559,387.4848,3626.0
2016-10-06 13:20:00,388.53,389.07,388.35,389.07,3218.0,387.4848,388.0233,387.3052,388.0233,3218.0
2016-10-06 13:25:00,389.12,389.45,388.75,389.45,2721.0,388.0732,388.4023,387.7042,388.4023,2721.0
2016-10-06 13:30:00,389.31,389.94,389.09,389.67,6800.0,388.2627,388.891,388.0432,388.6217,6800.0
2016-10-06 13:35:00,389.53,389.79,389.22,389.42,800.0,388.4821,388.7414,388.1729,388.3724,800.0
2016-10-06 13:40:00,389.22,389.61,388.84,388.97,2400.0,388.1729,388.5618,387.7939,387.9236,2400.0
2016-10-06 13:45:00,389.2,389.2,388.32,388.72,3500.0,388.1529,388.1529,387.2753,387.6742,3500.0
2016-10-06 13:50:00,388.53,388.72,388.22,388.5,2175.0,387.4848,387.6742,387.1756,387.4548,2175.0
2016-10-06 13:55:00,388.44,388.5,388.22,388.5,1210.0,387.395,387.4548,387.1756,387.4548,1210.0
2016-10-06 14:00:00,388.4,388.51,387.68,387.94,3600.0,387.3551,387.4648,386.637,386.8963,3600.0
2016-10-06 14:05:00,387.91,388.1,387.81,387.81,779.0,386.8664,387.0559,386.7667,386.7667,779.0
2016-10-06 14:10:00,387.93,387.93,387.56,387.6,1976.0,386.8864,386.8864,386.5174,386.5573,1976.0
2016-10-06 14:15:00,387.84,387.84,387.3,387.59,5275.0,386.7966,386.7966,386.2581,386.5473,5275.0
2016-10-06 14:20:00,387.76,388.05,387.58,387.86,4180.0,386.7168,387.006,386.5373,386.8166,4180.0
2016-10-06 14:25:00,387.43,388.15,387.43,387.73,2500.0,386.3877,387.1058,386.3877,386.6869,2500.0
2016-10-06 14:30:00,387.94,388.3,387.82,387.95,1200.0,386.8963,387.2554,386.7767,386.9063,1200.0
2016-10-06 14:35:00,387.92,388.17,387.73,387.94,3100.0,386.8764,387.1257,386.6869,386.8963,3100.0
2016-10-06 14:40:00,387.73,388.34,387.72,388.28,2400.0,386.6869,387.2953,386.6769,387.2354,2400.0
2016-10-06 14:45:00,388.36,388.36,387.81,388.2,1500.0,387.3152,387.3152,386.7667,387.1556,1500.0
2016-10-06 14:50:00,388.03,388.16,387.79,388.06,2850.0,386.9861,387.1157,386.7467,387.016,2850.0
2016-10-06 14:55:00,388.1,388.1,387.62,387.62,2150.0,387.0559,387.0559,386.5772,386.5772,2150.0
2016-10-06 15:00:00,387.74,388.02,387.54,387.94,5850.0,386.6969,386.9761,386.4974,386.8963,5850.0
2016-10-06 15:05:00,387.96,388.28,387.85,387.85,5100.0,386.9163,387.2354,386.8066,386.8066,5100.0
2016-10-06 15:10:00,387.98,387.98,387.26,387.49,6223.0,386.9362,386.9362,386.2182,386.4475,6223.0
2016-10-06 15:15:00,387.51,387.64,386.77,386.77,7661.0,386.4675,386.5971,385.7295,385.7295,7661.0
2016-10-06 15:20:00,386.74,387.0,386.59,386.9,8650.0,385.6996,385.9589,385.55,385.8591,8650.0
2016-10-06 15:25:00,386.85,387.14,386.64,386.92,8737.0,385.8093,386.0985,385.5998,385.8791,8737.0
2016-10-06 15:30:00,386.75,387.33,386.62,387.33,9409.0,385.7095,386.288,385.5799,386.288,9409.0
2016-10-06 15:35:00,387.41,387.41,386.74,387.09,5100.0,386.3678,386.3678,385.6996,386.0486,5100.0
2016-10-06 15:40:00,386.96,387.54,386.68,387.36,8715.0,385.919,386.4974,385.6397,386.3179,8715.0
2016-10-06 15:45:00,387.33,388.18,387.04,388.18,7466.0,386.288,387.1357,385.9988,387.1357,7466.0
2016-10-06 15:50:00,387.85,388.42,387.48,388.42,11516.0,386.8066,387.375,386.4376,387.375,11516.0
2016-10-06 15:55:00,388.17,388.86,388.1,388.44,25704.0,387.1257,387.8139,387.0559,387.395,25704.0
2016-10-07 09:30:00,390.33,390.33,388.16,388.16,11406.0,389.2799,389.2799,387.1157,387.1157,11406.0
2016-10-07 09:35:00,386.75,388.6,386.67,388.43,1800.0,385.7095,387.5546,385.6298,387.385,1800.0
2016-10-07 09:40:00,388.61,389.99,387.45,387.45,4378.0,387.5645,388.9408,386.4077,386.4077,4378.0
2016-10-07 09:45:00,388.03,388.95,387.59,387.61,3000.0,386.9861,387.9036,386.5473,386.5672,3000.0
2016-10-07 09:50:00,387.91,390.06,387.91,390.06,1700.0,386.8664,389.0106,386.8664,389.0106,1700.0
2016-10-07 09:55:00,389.73,390.98,389.26,390.98,4071.0,388.6815,389.9282,388.2128,389.9282,4071.0
2016-10-07 10:00:00,390.13,390.14,389.08,389.62,6250.0,389.0804,389.0904,388.0333,388.5718,6250.0
2016-10-07 10:05:00,389.5,389.65,388.9,389.16,10026.0,388.4521,388.6017,387.8538,388.1131,10026.0
2016-10-07 10:10:00,388.97,389.1,388.11,388.82,10628.0,387.9236,388.0532,387.0659,387.774,10628.0
2016-10-07 10:15:00,388.98,389.13,388.25,388.49,4540.0,387.9335,388.0831,387.2055,387.4449,4540.0
2016-10-07 10:20:00,388.07,389.09,388.0,388.54,3778.0,387.026,388.0432,386.9562,387.4947,3778.0
2016-10-07 10:25:00,388.87,388.94,387.98,387.98,4200.0,387.8238,387.8936,386.9362,386.9362,4200.0
2016-10-07 10:30:00,388.23,388.55,387.38,387.38,3630.0,387.1856,387.5047,386.3378,386.3378,3630.0
2016-10-07 10:35:00,387.62,388.71,387.36,388.7,7800.0,386.5772,387.6643,386.3179,387.6543,7800.0
2016-10-07 10:40:00,388.65,388.65,387.85,387.85,2300.0,387.6044,387.6044,386.8066,386.8066,2300.0
2016-10-07 10:45:00,387.52,388.07,387.52,387.86,1500.0,386.4775,387.026,386.4775,386.8166,1500.0
2016-10-07 10:50:00,387.97,388.38,387.79,388.17,2300.0,386.9263,387.3352,386.7467,387.1257,2300.0
2016-10-07 10:55:00,388.06,388.19,387.92,388.17,750.0,387.016,387.1457,386.8764,387.1257,750.0
2016-10-07 11:00:00,387.86,388.57,387.63,388.56,4500.0,386.8166,387.5246,386.5872,387.5147,4500.0
2016-10-07 11:05:00,388.7,389.0,388.42,388.65,5191.0,387.6543,387.9535,387.375,387.6044,5191.0
2016-10-07 11:10:00,388.55,388.84,388.49,388.83,2400.0,387.5047,387.7939,387.4449,387.7839,2400.0
2016-10-07 11:15:00,388.5,389.35,388.5,389.18,4481.0,387.4548,388.3025,387.4548,388.133,4481.0
2016-10-07 11:20:00,389.16,389.91,389.16,389.41,12550.0,388.1131,388.861,388.1131,388.3624,12550.0
2016-10-07 11:25:00,389.32,389.58,388.97,389.46,3727.0,388.2726,388.5319,387.9236,388.4122,3727.0
2016-10-07 11:30:00,389.27,389.62,387.75,388.44,19042.0,388.2228,388.5718,386.7068,387.395,19042.0
2016-10-07 11:35:00,388.38,388.38,387.61,388.08,2600.0,387.3352,387.3352,386.5672,387.036,2600.0
2016-10-07 11:40:00,387.79,387.83,387.11,387.23,2349.0,386.7467,386.7866,386.0686,386.1882,2349.0
2016-10-07 11:45:00,387.12,387.22,386.64,386.95,3850.0,386.0785,386.1783,385.5998,385.909,3850.0
2016-10-07 11:50:00,386.81,387.83,386.8,387.83,1303.0,385.7694,386.7866,385.7594,386.7866,1303.0
2016-10-07 11:55:00,387.52,387.83,387.4,387.45,1000.0,386.4775,386.7866,386.3578,386.4077,1000.0
2016-10-07 12:00:00,387.39,388.16,387.15,387.49,3369.0,386.3478,387.1157,386.1085,386.4475,3369.0
2016-10-07 12:05:00,387.54,387.64,387.05,387.64,500.0,386.4974,386.5971,386.0087,386.5971,500.0
2016-10-07 12:10:00,387.53,387.62,386.95,387.37,3500.0,386.4874,386.5772,385.909,386.3279,3500.0
2016-10-07 12:15:00,387.3,387.3,386.75,386.75,300.0,386.2581,386.2581,385.7095,385.7095,300.0
2016-10-07 12:20:00,386.72,386.89,386.37,386.37,2600.0,385.6796,385.8492,385.3306,385.3306,2600.0
2016-10-07 12:25:00,386.63,386.74,386.32,386.53,1583.0,385.5899,385.6996,385.2807,385.4901,1583.0
2016-10-07 12:30:00,386.4,386.54,386.26,386.46,1700.0,385.3605,385.5001,385.2209,385.4203,1700.0
2016-10-07 12:35:00,386.12,386.13,385.73,385.76,2800.0,385.0812,385.0912,384.6923,384.7222,2800.0
2016-10-07 12:40:00,385.94,385.97,385.63,385.74,2462.0,384.9017,384.9316,384.5926,384.7023,2462.0
2016-10-07 12:45:00,385.74,386.62,385.67,386.44,2338.0,384.7023,385.5799,384.6324,385.4004,2338.0
2016-10-07 12:50:00,386.32,386.32,385.81,385.81,1750.0,385.2807,385.2807,384.7721,384.7721,1750.0
2016-10-07 12:55:00,385.68,386.17,385.67,386.09,1863.0,384.6424,385.1311,384.6324,385.0513,1863.0
2016-10-07 13:00:00,386.12,386.12,385.5,386.1,2571.0,385.0812,385.0812,384.4629,385.0613,2571.0
2016-10-07 13:05:00,385.63,386.12,385.63,386.12,1100.0,384.5926,385.0812,384.5926,385.0812,1100.0
2016-10-07 13:10:00,386.16,386.16,386.13,386.15,400.0,385.1211,385.1211,385.0912,385.1112,400.0
2016-10-07 13:15:00,386.15,386.4,386.05,386.29,2198.0,385.1112,385.3605,385.0114,385.2508,2198.0
2016-10-07 13:20:00,386.18,386.52,386.0,386.14,2800.0,385.1411,385.4802,384.9616,385.1012,2800.0
2016-10-07 13:25:00,386.3,387.55,386.3,387.45,5431.0,385.2607,386.5074,385.2607,386.4077,5431.0
2016-10-07 13:30:00,387.52,388.33,387.34,388.33,1727.0,386.4775,387.2853,386.298,387.2853,1727.0
2016-10-07 13:35:00,388.25,388.5,388.01,388.42,2796.0,387.2055,387.4548,386.9661,387.375,2796.0
2016-10-07 13:40:00,388.7,388.99,388.35,388.77,3432.0,387.6543,387.9435,387.3052,387.7241,3432.0
2016-10-07 13:45:00,388.65,388.78,388.4,388.7,1706.0,387.6044,387.7341,387.3551,387.6543,1706.0
2016-10-07 13:50:00,388.61,388.61,388.3,388.3,2300.0,387.5645,387.5645,387.2554,387.2554,2300.0
2016-10-07 13:55:00,388.19,388.42,388.03,388.21,3266.0,387.1457,387.375,386.9861,387.1656,3266.0
2016-10-07 14:00:00,388.44,388.45,387.85,387.85,2700.0,387.395,387.405,386.8066,386.8066,2700.0
2016-10-07 14:05:00,387.75,387.77,387.31,387.77,3514.0,386.7068,386.7268,386.268,386.7268,3514.0
2016-10-07 14:10:00,388.03,388.32,388.0,388.14,4750.0,386.9861,387.2753,386.9562,387.0958,4750.0
2016-10-07 14:15:00,388.3,388.53,388.15,388.35,11941.0,387.2554,387.4848,387.1058,387.3052,11941.0
2016-10-07 14:20:00,388.5,388.72,388.38,388.4,1764.0,387.4548,387.6742,387.3352,387.3551,1764.0
2016-10-07 14:25:00,388.67,388.88,388.51,388.66,2581.0,387.6244,387.8338,387.4648,387.6144,2581.0
2016-10-07 14:30:00,388.68,388.85,388.57,388.79,2300.0,387.6343,387.8039,387.5246,387.7441,2300.0
2016-10-07 14:35:00,388.93,388.93,388.41,388.68,2088.0,387.8837,387.8837,387.3651,387.6343,2088.0
2016-10-07 14:40:00,388.48,388.62,388.23,388.23,800.0,387.4349,387.5745,387.1856,387.1856,800.0
2016-10-07 14:45:00,388.2,388.81,387.83,388.81,9484.0,387.1556,387.764,386.7866,387.764,9484.0
2016-10-07 14:50:00,388.78,388.95,388.33,388.33,3220.0,387.7341,387.9036,387.2853,387.2853,3220.0
2016-10-07 14:55:00,388.46,388.93,388.46,388.72,3195.0,387.4149,387.8837,387.4149,387.6742,3195.0
2016-10-07 15:00:00,388.91,389.18,388.32,388.61,6020.0,387.8637,388.133,387.2753,387.5645,6020.0
2016-10-07 15:05:00,388.68,388.84,388.32,388.42,4488.0,387.6343,387.7939,387.2753,387.375,4488.0
2016-10-07 15:10:00,388.59,388.69,388.39,388.39,1896.0,387.5446,387.6443,387.3451,387.3451,1896.0
2016-10-07 15:15:00,388.53,388.74,388.34,388.34,3971.0,387.4848,387.6942,387.2953,387.2953,3971.0
2016-10-07 15:20:00,388.3,388.63,387.95,387.95,9146.0,387.2554,387.5845,386.9063,386.9063,9146.0
2016-10-07 15:25:00,388.28,388.97,388.15,388.97,4264.0,387.2354,387.9236,387.1058,387.9236,4264.0
2016-10-07 15:30:00,389.01,390.0,388.99,389.47,34558.0,387.9635,388.9508,387.9435,388.4222,34558.0
2016-10-07 15:35:00,389.17,389.72,389.17,389.45,4204.0,388.123,388.6715,388.123,388.4023,4204.0
2016-10-07 15:40:00,389.53,389.58,389.29,389.29,4760.0,388.4821,388.5319,388.2427,388.2427,4760.0
2016-10-07 15:45:00,388.95,389.88,388.81,389.55,14969.0,387.9036,388.8311,387.764,388.502,14969.0
2016-10-07 15:50:00,389.81,390.6,389.74,390.32,9774.0,388.7613,389.5492,388.6915,389.2699,9774.0
2016-10-07 15:55:00,390.3,390.89,390.07,390.1,21102.0,389.25,389.8384,389.0206,389.0505,21102.0
2016-10-10 09:30:00,392.29,394.17,392.0,392.64,61745.0,391.2346,393.1096,390.9454,391.5837,61745.0
2016-10-10 09:35:00,393.4,393.4,389.32,389.32,8216.0,392.3416,392.3416,388.2726,388.2726,8216.0
2016-10-10 09:40:00,389.68,392.59,388.84,390.0,9402.0,388.6317,391.5338,387.7939,388.9508,9402.0
2016-10-10 09:45:00,390.67,390.67,388.85,389.72,7636.0,389.619,389.619,387.8039,388.6715,7636.0
2016-10-10 09:50:00,390.31,390.35,389.72,390.06,28580.0,389.26,389.2999,388.6715,389.0106,28580.0
2016-10-10 09:55:00,389.76,391.53,389.6,391.45,5820.0,388.7114,390.4767,388.5519,390.3969,5820.0
2016-10-10 10:00:00,391.56,393.19,391.21,391.21,28416.0,390.5066,392.1322,390.1575,390.1575,28416.0
2016-10-10 10:05:00,391.21,391.65,390.27,390.52,5424.0,390.1575,390.5964,389.2201,389.4694,5424.0
2016-10-10 10:10:00,390.43,390.63,389.57,390.63,9993.0,389.3796,389.5791,388.522,389.5791,9993.0
2016-10-10 10:15:00,391.11,391.91,391.11,391.46,3316.0,390.0578,390.8557,390.0578,390.4069,3316.0
2016-10-10 10:20:00,391.33,391.9,391.05,391.34,6565.0,390.2772,390.8457,389.998,390.2872,6565.0
2016-10-10 10:25:00,391.19,391.27,390.82,390.98,3294.0,390.1376,390.2174,389.7686,389.9282,3294.0
2016-10-10 10:30:00,391.32,392.09,390.73,391.53,13887.0,390.2672,391.0352,389.6788,390.4767,13887.0
2016-10-10 10:35:00,391.43,392.08,391.29,391.5,7700.0,390.3769,391.0252,390.2373,390.4468,7700.0
2016-10-10 10:40:00,391.92,392.6,391.52,392.51,3295.0,390.8656,391.5438,390.4667,391.454,3295.0
2016-10-10 10:45:00,392.35,393.35,392.34,393.35,8174.0,391.2945,392.2918,391.2845,392.2918,8174.0
2016-10-10 10:50:00,393.4,394.25,393.4,394.22,9826.0,392.3416,393.1894,392.3416,393.1594,9826.0
2016-10-10 10:55:00,394.29,394.42,393.92,394.18,7102.0,393.2293,393.3589,392.8602,393.1196,7102.0
2016-10-10 11:00:00,393.98,394.25,393.42,393.76,7600.0,392.9201,393.1894,392.3616,392.7007,7600.0
2016-10-10 11:05:00,393.56,394.0,393.3,393.71,7550.0,392.5012,392.94,392.2419,392.6508,7550.0
2016-10-10 11:10:00,393.65,393.92,393.5,393.92,1988.0,392.591,392.8602,392.4414,392.8602,1988.0
2016-10-10 11:15:00,393.93,393.98,393.62,393.95,4093.0,392.8702,392.9201,392.5611,392.8902,4093.0
2016-10-10 11:20:00,393.81,394.36,393.74,394.36,6626.0,392.7505,393.2991,392.6807,393.2991,6626.0
2016-10-10 11:25:00,394.45,394.54,393.85,394.25,16479.0,393.3888,393.4786,392.7904,393.1894,16479.0
2016-10-10 11:30:00,394.26,394.8,394.18,394.65,14592.0,393.1993,393.7379,393.1196,393.5883,14592.0
2016-10-10 11:35:00,394.5,394.92,394.0,394.24,28461.0,393.4387,393.8576,392.94,393.1794,28461.0
2016-10-10 11:40:00,394.2,394.69,394.2,394.39,9400.0,393.1395,393.6282,393.1395,393.329,9400.0
2016-10-10 11:45:00,394.36,394.92,394.35,394.92,2359.0,393.2991,393.8576,393.2891,393.8576,2359.0
2016-10-10 11:50:00,394.79,395.0,394.58,394.72,1300.0,393.7279,393.9373,393.5185,393.6581,1300.0
2016-10-10 11:55:00,394.56,394.56,394.5,394.5,200.0,393.4985,393.4985,393.4387,393.4387,200.0
2016-10-10 12:00:00,394.48,394.82,393.95,394.0,3809.0,393.4187,393.7578,392.8902,392.94,3809.0
2016-10-10 12:05:00,393.97,394.15,392.64,392.87,11350.0,392.9101,393.0896,391.5837,391.8131,11350.0
2016-10-10 12:10:00,392.8,393.14,392.43,392.81,12164.0,391.7433,392.0823,391.3743,391.7532,12164.0
2016-10-10 12:15:00,392.7,393.23,392.54,392.84,21164.0,391.6435,392.1721,391.484,391.7832,21164.0
2016-10-10 12:20:00,393.0,393.29,392.6,392.85,2600.0,391.9427,392.2319,391.5438,391.7931,2600.0
2016-10-10 12:25:00,393.02,393.37,393.02,393.37,300.0,391.9627,392.3117,391.9627,392.3117,300.0
2016-10-10 12:30:00,393.42,394.35,393.37,394.35,12300.0,392.3616,393.2891,392.3117,393.2891,12300.0
2016-10-10 12:35:00,394.15,394.25,393.85,394.19,8300.0,393.0896,393.1894,392.7904,393.1295,8300.0
2016-10-10 12:40:00,394.33,395.21,394.2,395.21,11157.0,393.2691,394.1468,393.1395,394.1468,11157.0
2016-10-10 12:45:00,395.08,395.89,395.0,395.81,3514.0,394.0171,394.825,393.9373,394.7452,3514.0
2016-10-10 12:50:00,395.74,395.74,394.93,394.93,4600.0,394.6754,394.6754,393.8675,393.8675,4600.0
2016-10-10 12:55:00,394.85,395.15,394.74,395.15,1697.0,393.7877,394.0869,393.678,394.0869,1697.0
2016-10-10 13:00:00,394.96,395.54,394.95,395.54,1986.0,393.8975,394.4759,393.8875,394.4759,1986.0
2016-10-10 13:05:00,395.59,396.0,395.53,395.85,2800.0,394.5258,394.9347,394.4659,394.7851,2800.0
2016-10-10 13:10:00,395.78,395.78,395.5,395.58,3000.0,394.7152,394.7152,394.436,394.5158,3000.0
2016-10-10 13:15:00,395.54,395.55,394.93,395.2,2628.0,394.4759,394.4859,393.8675,394.1368,2628.0
2016-10-10 13:20:00,394.71,394.71,393.77,393.94,4690.0,393.6481,393.6481,392.7107,392.8802,4690.0
2016-10-10 13:25:00,393.64,395.05,393.59,395.05,1553.0,392.581,393.9872,392.5311,393.9872,1553.0
2016-10-10 13:30:00,394.6,394.6,394.12,394.46,1850.0,393.5384,393.5384,393.0597,393.3988,1850.0
2016-10-10 13:35:00,394.08,394.36,393.94,394.09,1386.0,393.0198,393.2991,392.8802,393.0298,1386.0
2016-10-10 13:40:00,393.93,394.38,393.92,394.38,1730.0,392.8702,393.319,392.8602,393.319,1730.0
2016-10-10 13:45:00,394.71,394.86,394.39,394.86,1100.0,393.6481,393.7977,393.329,393.7977,1100.0
2016-10-10 13:50:00,394.74,394.74,394.12,394.12,4460.0,393.678,393.678,393.0597,393.0597,4460.0
2016-10-10 13:55:00,394.1,394.97,393.97,394.58,2600.0,393.0398,393.9074,392.9101,393.5185,2600.0
2016-10-10 14:00:00,394.46,394.6,394.0,394.03,4854.0,393.3988,393.5384,392.94,392.97,4854.0
2016-10-10 14:05:00,394.12,394.49,393.69,393.73,4500.0,393.0597,393.4287,392.6309,392.6708,4500.0
2016-10-10 14:10:00,393.9,394.5,393.69,394.25,4504.0,392.8403,393.4387,392.6309,393.1894,4504.0
2016-10-10 14:15:00,394.18,394.75,394.18,394.66,3077.0,393.1196,393.688,393.1196,393.5983,3077.0
2016-10-10 14:20:00,394.5,394.58,394.27,394.56,2568.0,393.4387,393.5185,393.2093,393.4985,2568.0
2016-10-10 14:25:00,394.48,394.57,394.04,394.39,16470.0,393.4187,393.5085,392.9799,393.329,16470.0
2016-10-10 14:30:00,394.23,394.26,393.81,394.1,12950.0,393.1694,393.1993,392.7505,393.0398,12950.0
2016-10-10 14:35:00,394.3,394.5,394.01,394.43,6613.0,393.2392,393.4387,392.95,393.3689,6613.0
2016-10-10 14:40:00,394.24,394.43,393.97,394.43,5439.0,393.1794,393.3689,392.9101,393.3689,5439.0
2016-10-10 14:45:00,394.26,394.72,394.12,394.72,2020.0,393.1993,393.6581,393.0597,393.6581,2020.0
2016-10-10 14:50:00,394.8,395.32,394.68,395.04,4800.0,393.7379,394.2565,393.6182,393.9772,4800.0
2016-10-10 14:55:00,395.29,395.29,394.51,394.75,9132.0,394.2266,394.2266,393.4487,393.688,9132.0
2016-10-10 15:00:00,394.68,395.14,394.53,395.14,2131.0,393.6182,394.077,393.4686,394.077,2131.0
2016-10-10 15:05:00,395.22,395.4,394.56,394.68,5500.0,394.1568,394.3363,393.4985,393.6182,5500.0
2016-10-10 15:10:00,394.62,394.92,394.37,394.38,5150.0,393.5584,393.8576,393.309,393.319,5150.0
2016-10-10 15:15:00,394.5,395.1,394.38,394.58,1950.0,393.4387,394.0371,393.319,393.5185,1950.0
2016-10-10 15:20:00,394.53,394.57,394.33,394.47,4345.0,393.4686,393.5085,393.2691,393.4088,4345.0
2016-10-10 15:25:00,394.31,394.33,393.84,393.96,2195.0,393.2492,393.2691,392.7805,392.9001,2195.0
2016-10-10 15:30:00,393.85,394.11,393.32,393.51,3610.0,392.7904,393.0497,392.2619,392.4514,3610.0
2016-10-10 15:35:00,393.5,393.96,393.5,393.62,2272.0,392.4414,392.9001,392.4414,392.5611,2272.0
2016-10-10 15:40:00,393.62,394.28,393.57,393.87,4800.0,392.5611,393.2193,392.5112,392.8104,4800.0
2016-10-10 15:45:00,393.6,393.83,393.12,393.17,5422.0,392.5411,392.7705,392.0624,392.1123,5422.0
2016-10-10 15:50:00,393.4,394.06,393.39,393.99,7700.0,392.3416,392.9999,392.3317,392.9301,7700.0
2016-10-10 15:55:00,393.82,394.54,393.65,393.84,15402.0,392.7605,393.4786,392.591,392.7805,15402.0
2016-10-11 09:30:00,391.51,394.7,391.51,392.74,5480.0,390.4567,393.6382,390.4567,391.6834,5480.0
2016-10-11 09:35:00,392.92,394.25,392.91,394.25,4742.0,391.8629,393.1894,391.853,393.1894,4742.0
2016-10-11 09:40:00,394.3,394.65,393.08,393.08,7450.0,393.2392,393.5883,392.0225,392.0225,7450.0
2016-10-11 09:45:00,392.68,392.68,391.15,391.86,2419.0,391.6236,391.6236,390.0977,390.8058,2419.0
2016-10-11 09:50:00,391.43,392.04,390.43,390.98,6814.0,390.3769,390.9853,389.3796,389.9282,6814.0
2016-10-11 09:55:00,391.19,391.91,390.91,391.85,23631.0,390.1376,390.8557,389.8583,390.7958,23631.0
2016-10-11 10:00:00,391.01,391.98,390.96,391.71,3550.0,389.9581,390.9255,389.9082,390.6562,3550.0
2016-10-11 10:05:00,391.48,391.8,391.41,391.8,2902.0,390.4268,390.746,390.357,390.746,2902.0
2016-10-11 10:10:00,391.5,391.5,389.75,389.83,6551.0,390.4468,390.4468,388.7015,388.7813,6551.0
2016-10-11 10:15:00,389.76,389.9,389.0,389.17,5643.0,388.7114,388.8511,387.9535,388.123,5643.0
2016-10-11 10:20:00,389.1,389.1,388.16,388.71,4793.0,388.0532,388.0532,387.1157,387.6643,4793.0
2016-10-11 10:25:00,388.71,389.53,388.71,389.02,2605.0,387.6643,388.4821,387.6643,387.9734,2605.0
2016-10-11 10:30:00,389.44,389.55,388.96,389.49,6431.0,388.3923,388.502,387.9136,388.4422,6431.0
2016-10-11 10:35:00,389.5,390.27,389.49,389.5,19853.0,388.4521,389.2201,388.4422,388.4521,19853.0
2016-10-11 10:40:00,389.65,389.74,389.13,389.43,8714.0,388.6017,388.6915,388.0831,388.3823,8714.0
2016-10-11 10:45:00,389.31,389.32,388.98,388.98,3648.0,388.2627,388.2726,387.9335,387.9335,3648.0
2016-10-11 10:50:00,389.02,389.02,387.5,387.97,10141.0,387.9734,387.9734,386.4575,386.9263,10141.0
2016-10-11 10:55:00,388.0,388.79,387.9,388.0,12362.0,386.9562,387.7441,386.8564,386.9562,12362.0
2016-10-11 11:00:00,387.95,388.01,387.3,387.64,8520.0,386.9063,386.9661,386.2581,386.5971,8520.0
2016-10-11 11:05:00,387.73,388.35,387.73,388.35,2300.0,386.6869,387.3052,386.6869,387.3052,2300.0
2016-10-11 11:10:00,388.15,388.46,388.09,388.34,4138.0,387.1058,387.4149,387.0459,387.2953,4138.0
2016-10-11 11:15:00,388.32,388.95,388.0,388.67,5500.0,387.2753,387.9036,386.9562,387.6244,5500.0
2016-10-11 11:20:00,388.54,388.55,387.83,388.22,3082.0,387.4947,387.5047,386.7866,387.1756,3082.0
2016-10-11 11:25:00,388.38,388.58,387.81,387.87,3101.0,387.3352,387.5346,386.7667,386.8265,3101.0
2016-10-11 11:30:00,388.05,388.65,388.03,388.23,4812.0,387.006,387.6044,386.9861,387.1856,4812.0
2016-10-11 11:35:00,388.28,388.53,388.08,388.16,5600.0,387.2354,387.4848,387.036,387.1157,5600.0
2016-10-11 11:40:00,388.12,388.27,387.92,388.08,14595.0,387.0759,387.2254,386.8764,387.036,14595.0
2016-10-11 11:45:00,387.99,387.99,387.3,387.45,8805.0,386.9462,386.9462,386.2581,386.4077,8805.0
2016-10-11 11:50:00,387.32,387.39,386.77,387.28,4048.0,386.278,386.3478,385.7295,386.2381,4048.0
2016-10-11 11:55:00,387.17,388.0,386.93,387.64,20472.0,386.1284,386.9562,385.8891,386.5971,20472.0
2016-10-11 12:00:00,387.55,387.6,386.12,386.26,11090.0,386.5074,386.5573,385.0812,385.2209,11090.0
2016-10-11 12:05:00,386.22,386.48,386.19,386.34,3400.0,385.181,385.4403,385.151,385.3006,3400.0
2016-10-11 12:10:00,385.78,385.85,385.05,385.51,5220.0,384.7421,384.812,384.0141,384.4729,5220.0
2016-10-11 12:15:00,385.26,385.77,385.02,385.77,5439.0,384.2235,384.7322,383.9842,384.7322,5439.0
2016-10-11 12:20:00,385.99,385.99,385.31,385.56,4970.0,384.9516,384.9516,384.2734,384.5227,4970.0
2016-10-11 12:25:00,385.51,385.84,385.24,385.84,1778.0,384.4729,384.802,384.2036,384.802,1778.0
2016-10-11 12:30:00,385.66,385.75,385.5,385.72,2355.0,384.6225,384.7122,384.4629,384.6823,2355.0
2016-10-11 12:35:00,385.56,385.87,385.21,385.87,4606.0,384.5227,384.8319,384.1737,384.8319,4606.0
2016-10-11 12:40:00,385.86,386.73,385.55,386.64,8398.0,384.8219,385.6896,384.5128,385.5998,8398.0
2016-10-11 12:45:00,386.7,386.72,386.51,386.72,2400.0,385.6597,385.6796,385.4702,385.6796,2400.0
2016-10-11 12:50:00,386.65,386.65,385.75,386.01,2200.0,385.6098,385.6098,384.7122,384.9715,2200.0
2016-10-11 12:55:00,385.73,385.98,385.63,385.97,2428.0,384.6923,384.9416,384.5926,384.9316,2428.0
2016-10-11 13:00:00,385.85,386.09,385.49,386.08,4500.0,384.812,385.0513,384.4529,385.0413,4500.0
2016-10-11 13:05:00,385.85,386.74,385.85,386.68,5148.0,384.812,385.6996,384.812,385.6397,5148.0
2016-10-11 13:10:00,386.9,386.9,386.14,386.68,12345.0,385.8591,385.8591,385.1012,385.6397,12345.0
2016-10-11 13:15:00,386.74,386.76,385.86,385.86,4699.0,385.6996,385.7195,384.8219,384.8219,4699.0
2016-10-11 13:20:00,385.66,386.52,385.66,386.04,5400.0,384.6225,385.4802,384.6225,385.0014,5400.0
2016-10-11 13:25:00,386.08,386.98,386.02,386.43,15046.0,385.0413,385.9389,384.9815,385.3904,15046.0
2016-10-11 13:30:00,386.37,386.37,385.75,386.1,5954.0,385.3306,385.3306,384.7122,385.0613,5954.0
2016-10-11 13:35:00,386.03,386.03,385.51,385.56,5600.0,384.9915,384.9915,384.4729,384.5227,5600.0
2016-10-11 13:40:00,385.89,385.89,385.11,385.26,2300.0,384.8519,384.8519,384.074,384.2235,2300.0
2016-10-11 13:45:00,385.28,385.28,384.23,384.23,10892.0,384.2435,384.2435,383.1963,383.1963,10892.0
2016-10-11 13:50:00,384.28,384.8,384.28,384.5,2600.0,383.2462,383.7648,383.2462,383.4656,2600.0
2016-10-11 13:55:00,384.76,384.8,384.21,384.22,20260.0,383.7249,383.7648,383.1764,383.1863,20260.0
2016-10-11 14:00:00,384.67,385.07,384.67,384.72,2201.0,383.6351,384.0341,383.6351,383.685,2201.0
2016-10-11 14:05:00,384.58,384.91,384.29,384.66,1700.0,383.5454,383.8745,383.2562,383.6252,1700.0
2016-10-11 14:10:00,384.88,385.03,384.52,384.52,2284.0,383.8446,383.9942,383.4855,383.4855,2284.0
2016-10-11 14:15:00,384.53,384.6,382.6,383.01,11783.0,383.4955,383.5653,381.5707,381.9796,11783.0
2016-10-11 14:20:00,383.0,383.43,382.91,383.43,5820.0,381.9696,382.3985,381.8799,382.3985,5820.0
2016-10-11 14:25:00,383.01,383.27,382.87,383.0,1400.0,381.9796,382.2389,381.84,381.9696,1400.0
2016-10-11 14:30:00,383.23,383.23,382.22,382.22,2827.0,382.199,382.199,381.1917,381.1917,2827.0
2016-10-11 14:35:00,382.38,383.27,382.18,383.02,4804.0,381.3513,382.2389,381.1518,381.9896,4804.0
2016-10-11 14:40:00,383.22,384.31,383.1,384.18,8360.0,382.189,383.2761,382.0694,383.1465,8360.0
2016-10-11 14:45:00,383.75,385.94,383.75,385.75,7972.0,382.7176,384.9017,382.7176,384.7122,7972.0
2016-10-11 14:50:00,385.75,386.0,384.89,385.68,8651.0,384.7122,384.9616,383.8545,384.6424,8651.0
2016-10-11 14:55:00,385.53,385.55,384.65,385.03,5053.0,384.4928,384.5128,383.6152,383.9942,5053.0
2016-10-11 15:00:00,384.87,384.95,384.5,384.82,5120.0,383.8346,383.9144,383.4656,383.7847,5120.0
2016-10-11 15:05:00,384.51,385.5,384.47,385.38,14637.0,383.4756,384.4629,383.4357,384.3432,14637.0
2016-10-11 15:10:00,385.59,386.43,385.19,386.42,8150.0,384.5527,385.3904,384.1537,385.3804,8150.0
2016-10-11 15:15:00,386.32,387.52,386.0,387.48,4025.0,385.2807,386.4775,384.9616,386.4376,4025.0
2016-10-11 15:20:00,387.4,387.93,386.62,387.48,9404.0,386.3578,386.8864,385.5799,386.4376,9404.0
2016-10-11 15:25:00,387.5,387.71,387.18,387.23,1415.0,386.4575,386.667,386.1384,386.1882,1415.0
2016-10-11 15:30:00,387.24,387.25,386.07,386.07,2007.0,386.1982,386.2082,385.0314,385.0314,2007.0
2016-10-11 15:35:00,386.07,386.67,385.51,386.46,10226.0,385.0314,385.6298,384.4729,385.4203,10226.0
2016-10-11 15:40:00,386.23,386.52,385.79,385.98,3600.0,385.1909,385.4802,384.7521,384.9416,3600.0
2016-10-11 15:45:00,386.01,386.56,385.82,386.31,18242.0,384.9715,385.5201,384.782,385.2707,18242.0
2016-10-11 15:50:00,386.24,386.43,385.8,386.43,9662.0,385.2009,385.3904,384.7621,385.3904,9662.0
2016-10-11 15:55:00,386.28,386.43,385.72,386.04,25763.0,385.2408,385.3904,384.6823,385.0014,25763.0
2016-10-12 09:30:00,387.54,388.8,385.4,385.4,9394.0,386.4974,387.754,384.3632,384.3632,9394.0
2016-10-12 09:35:00,385.4,385.5,383.52,383.8,3400.0,384.3632,384.4629,382.4882,382.7675,3400.0
2016-10-12 09:40:00,384.55,386.18,383.8,386.18,3380.0,383.5155,385.1411,382.7675,385.1411,3380.0
2016-10-12 09:45:00,386.25,387.11,385.89,385.95,5300.0,385.2109,386.0686,384.8519,384.9117,5300.0
2016-10-12 09:50:00,387.0,387.64,385.95,387.64,2000.0,385.9589,386.5971,384.9117,386.5971,2000.0
2016-10-12 09:55:00,387.6,388.2,386.91,387.73,6503.0,386.5573,387.1556,385.8691,386.6869,6503.0
2016-10-12 10:00:00,387.97,388.15,386.87,387.62,1200.0,386.9263,387.1058,385.8292,386.5772,1200.0
2016-10-12 10:05:00,387.2,387.21,385.66,386.06,1310.0,386.1583,386.1683,384.6225,385.0214,1310.0
2016-10-12 10:10:00,386.86,387.49,385.89,386.37,15386.0,385.8192,386.4475,384.8519,385.3306,15386.0
2016-10-12 10:15:00,386.2,387.0,385.15,385.15,9259.0,385.161,385.9589,384.1138,384.1138,9259.0
2016-10-12 10:20:00,385.05,385.35,385.05,385.13,2226.0,384.0141,384.3133,384.0141,384.0939,2226.0
2016-10-12 10:25:00,385.6,386.53,385.53,385.83,3316.0,384.5626,385.4901,384.4928,384.792,3316.0
2016-10-12 10:30:00,385.78,385.89,385.04,385.21,2600.0,384.7421,384.8519,384.0041,384.1737,2600.0
2016-10-12 10:35:00,385.0,385.02,384.43,384.8,1778.0,383.9642,383.9842,383.3958,383.7648,1778.0
2016-10-12 10:40:00,384.82,385.0,384.52,384.87,2700.0,383.7847,383.9642,383.4855,383.8346,2700.0
2016-10-12 10:45:00,384.9,384.97,382.54,382.54,10707.0,383.8645,383.9343,381.5109,381.5109,10707.0
2016-10-12 10:50:00,382.49,382.5,381.25,381.26,6852.0,381.461,381.471,380.2243,380.2343,6852.0
2016-10-12 10:55:00,381.46,381.56,378.81,379.2,17080.0,380.4338,380.5335,377.7909,378.1799,17080.0
2016-10-12 11:00:00,379.87,380.61,379.65,380.35,12719.0,378.848,379.5861,378.6286,379.3268,12719.0
2016-10-12 11:05:00,380.07,380.14,379.2,379.2,4867.0,379.0475,379.1173,378.1799,378.1799,4867.0
2016-10-12 11:10:00,379.41,379.41,377.76,377.76,12021.0,378.3893,378.3893,376.7437,376.7437,12021.0
2016-10-12 11:15:00,378.0,378.08,376.84,377.49,12505.0,376.9831,377.0629,375.8262,376.4745,12505.0
2016-10-12 11:20:00,377.6,377.6,376.92,377.0,5058.0,376.5842,376.5842,375.906,375.9858,5058.0
2016-10-12 11:25:00,376.9,377.58,376.23,376.29,8204.0,375.886,376.5642,375.2178,375.2777,8204.0
2016-10-12 11:30:00,376.36,378.26,376.36,377.73,9200.0,375.3475,377.2424,375.3475,376.7138,9200.0
2016-10-12 11:35:00,377.73,377.91,377.2,377.41,9728.0,376.7138,376.8933,376.1852,376.3947,9728.0
2016-10-12 11:40:00,377.41,377.86,376.91,376.98,10500.0,376.3947,376.8435,375.896,375.9658,10500.0
2016-10-12 11:45:00,377.17,377.42,376.36,376.36,17230.0,376.1553,376.4046,375.3475,375.3475,17230.0
2016-10-12 11:50:00,376.68,376.68,375.81,376.0,8849.0,375.6666,375.6666,374.799,374.9885,8849.0
2016-10-12 11:55:00,376.08,376.8,376.07,376.63,4099.0,375.0682,375.7863,375.0583,375.6168,4099.0
2016-10-12 12:00:00,376.44,377.55,376.17,377.35,4544.0,375.4273,376.5343,375.158,376.3348,4544.0
2016-10-12 12:05:00,377.53,377.53,376.68,376.87,4319.0,376.5143,376.5143,375.6666,375.8561,4319.0
2016-10-12 12:10:00,377.35,377.35,376.33,376.37,2276.0,376.3348,376.3348,375.3176,375.3575,2276.0
2016-10-12 12:15:00,376.36,376.58,375.76,375.8,2150.0,375.3475,375.5669,374.7491,374.789,2150.0
2016-10-12 12:20:00,375.76,376.62,375.76,376.35,5723.0,374.7491,375.6068,374.7491,375.3375,5723.0
2016-10-12 12:25:00,376.36,376.36,375.79,375.79,2950.0,375.3475,375.3475,374.779,374.779,2950.0
2016-10-12 12:30:00,375.73,375.73,374.86,375.14,4100.0,374.7192,374.7192,373.8515,374.1308,4100.0
2016-10-12 12:35:00,375.19,375.37,374.65,374.93,10503.0,374.1806,374.3602,373.6421,373.9213,10503.0
2016-10-12 12:40:00,374.8,375.07,374.35,374.63,11295.0,373.7917,374.061,373.3429,373.6221,11295.0
2016-10-12 12:45:00,374.49,374.96,373.39,373.47,9637.0,373.4825,373.9513,372.3855,372.4653,9637.0
2016-10-12 12:50:00,373.41,374.26,373.05,373.92,17906.0,372.4054,373.2531,372.0464,372.9141,17906.0
2016-10-12 12:55:00,373.97,374.18,373.68,374.08,6600.0,372.9639,373.1734,372.6747,373.0736,6600.0
2016-10-12 13:00:00,373.97,374.52,373.94,374.04,19115.0,372.9639,373.5124,372.934,373.0337,19115.0
2016-10-12 13:05:00,374.44,374.55,373.81,374.23,5800.0,373.4327,373.5424,372.8044,373.2232,5800.0
2016-10-12 13:10:00,374.39,374.61,373.75,374.38,12415.0,373.3828,373.6022,372.7445,373.3728,12415.0
2016-10-12 13:15:00,374.45,374.61,373.76,374.14,6900.0,373.4426,373.6022,372.7545,373.1335,6900.0
2016-10-12 13:20:00,374.3,374.36,373.53,373.53,8109.0,373.293,373.3529,372.5251,372.5251,8109.0
2016-10-12 13:25:00,373.85,374.08,373.62,373.65,4255.0,372.8442,373.0736,372.6149,372.6448,4255.0
2016-10-12 13:30:00,373.87,373.96,373.33,373.83,3071.0,372.8642,372.9539,372.3256,372.8243,3071.0
2016-10-12 13:35:00,373.45,373.86,373.2,373.64,8197.0,372.4453,372.8542,372.196,372.6348,8197.0
2016-10-12 13:40:00,373.4,373.63,373.2,373.63,9472.0,372.3955,372.6248,372.196,372.6248,9472.0
2016-10-12 13:45:00,373.57,373.71,373.16,373.16,3100.0,372.565,372.7046,372.1561,372.1561,3100.0
2016-10-12 13:50:00,373.26,373.45,372.68,373.42,8577.0,372.2558,372.4453,371.6774,372.4154,8577.0
2016-10-12 13:55:00,373.56,373.56,372.83,373.25,6900.0,372.555,372.555,371.827,372.2459,6900.0
2016-10-12 14:00:00,373.26,373.66,372.63,372.63,10135.0,372.2558,372.6548,371.6275,371.6275,10135.0
2016-10-12 14:05:00,372.59,372.79,372.02,372.4,6200.0,371.5876,371.7871,371.0192,371.3981,6200.0
2016-10-12 14:10:00,372.39,373.0,372.24,372.82,11365.0,371.3882,371.9965,371.2386,371.817,11365.0
2016-10-12 14:15:00,373.04,374.26,373.04,374.1,9500.0,372.0364,373.2531,372.0364,373.0936,9500.0
2016-10-12 14:20:00,374.1,374.1,373.52,373.91,4019.0,373.0936,373.0936,372.5151,372.9041,4019.0
2016-10-12 14:25:00,373.94,373.94,373.43,373.86,6800.0,372.934,372.934,372.4254,372.8542,6800.0
2016-10-12 14:30:00,373.98,374.02,373.5,373.56,2900.0,372.9739,373.0138,372.4952,372.555,2900.0
2016-10-12 14:35:00,373.72,374.8,373.72,374.65,7613.0,372.7146,373.7917,372.7146,373.6421,7613.0
2016-10-12 14:40:00,374.6,374.71,374.11,374.19,2600.0,373.5922,373.7019,373.1035,373.1833,2600.0
2016-10-12 14:45:00,374.0,374.69,374.0,374.51,2500.0,372.9938,373.682,372.9938,373.5025,2500.0
2016-10-12 14:50:00,374.52,374.82,374.22,374.23,3779.0,373.5124,373.8116,373.2132,373.2232,3779.0
2016-10-12 14:55:00,374.28,374.28,373.24,373.5,3524.0,373.2731,373.2731,372.2359,372.4952,3524.0
2016-10-12 15:00:00,373.49,374.06,373.33,373.95,10016.0,372.4852,373.0537,372.3256,372.944,10016.0
2016-10-12 15:05:00,373.89,374.39,373.6,374.09,11400.0,372.8841,373.3828,372.5949,373.0836,11400.0
2016-10-12 15:10:00,374.02,374.6,373.91,374.6,1875.0,373.0138,373.5922,372.9041,373.5922,1875.0
2016-10-12 15:15:00,374.65,374.93,374.33,374.33,3900.0,373.6421,373.9213,373.323,373.323,3900.0
2016-10-12 15:20:00,374.59,374.8,373.93,374.4,3900.0,373.5823,373.7917,372.924,373.3928,3900.0
2016-10-12 15:25:00,374.41,374.42,373.32,373.32,2927.0,373.4027,373.4127,372.3157,372.3157,2927.0
2016-10-12 15:30:00,373.31,373.6,372.7,372.82,7329.0,372.3057,372.5949,371.6973,371.817,7329.0
2016-10-12 15:35:00,372.62,373.95,372.61,373.95,6323.0,371.6176,372.944,371.6076,372.944,6323.0
2016-10-12 15:40:00,373.76,374.1,373.56,373.81,9000.0,372.7545,373.0936,372.555,372.8044,9000.0
2016-10-12 15:45:00,374.12,374.27,373.75,373.94,8850.0,373.1135,373.2631,372.7445,372.934,8850.0
2016-10-12 15:50:00,373.79,373.96,373.41,373.94,11638.0,372.7844,372.9539,372.4054,372.934,11638.0
2016-10-12 15:55:00,373.88,374.54,373.38,373.47,27696.0,372.8742,373.5324,372.3755,372.4653,27696.0
2016-10-13 09:30:00,369.61,372.85,369.01,372.05,15377.0,368.6157,371.8469,368.0173,371.0491,15377.0
2016-10-13 09:35:00,372.55,374.91,372.3,372.31,6800.0,371.5477,373.9014,371.2984,371.3084,6800.0
2016-10-13 09:40:00,372.51,375.39,372.06,375.24,15747.0,371.5078,374.3801,371.0591,374.2305,15747.0
2016-10-13 09:45:00,375.28,377.48,374.88,376.5,11200.0,374.2704,376.4645,373.8715,375.4871,11200.0
2016-10-13 09:50:00,376.91,377.34,374.94,375.0,7695.0,375.896,376.3249,373.9313,373.9911,7695.0
2016-10-13 09:55:00,374.94,374.94,374.21,374.56,2300.0,373.9313,373.9313,373.2033,373.5523,2300.0
2016-10-13 10:00:00,374.35,374.56,372.94,373.95,6823.0,373.3429,373.5523,371.9367,372.944,6823.0
2016-10-13 10:05:00,373.63,375.74,373.63,375.74,2795.0,372.6248,374.7292,372.6248,374.7292,2795.0
2016-10-13 10:10:00,375.55,375.56,374.72,375.38,3400.0,374.5397,374.5496,373.7119,374.3701,3400.0
2016-10-13 10:15:00,376.33,377.3,376.32,377.0,5288.0,375.3176,376.285,375.3076,375.9858,5288.0
2016-10-13 10:20:00,377.05,379.96,377.05,379.89,10871.0,376.0356,378.9378,376.0356,378.868,10871.0
2016-10-13 10:25:00,379.52,379.85,378.83,379.55,10837.0,378.499,378.8281,377.8108,378.5289,10837.0
2016-10-13 10:30:00,379.44,379.44,377.79,378.82,10400.0,378.4192,378.4192,376.7736,377.8009,10400.0
2016-10-13 10:35:00,379.16,379.9,378.2,378.2,16300.0,378.14,378.878,377.1825,377.1825,16300.0
2016-10-13 10:40:00,378.12,378.75,378.02,378.31,4441.0,377.1028,377.7311,377.003,377.2922,4441.0
2016-10-13 10:45:00,378.29,378.29,376.96,377.25,5393.0,377.2723,377.2723,375.9459,376.2351,5393.0
2016-10-13 10:50:00,377.41,377.42,376.16,376.41,5100.0,376.3947,376.4046,375.148,375.3974,5100.0
2016-10-13 10:55:00,376.5,377.07,376.08,377.06,3644.0,375.4871,376.0556,375.0682,376.0456,3644.0
2016-10-13 11:00:00,377.05,377.05,375.13,375.17,5433.0,376.0356,376.0356,374.1208,374.1607,5433.0
2016-10-13 11:05:00,375.02,376.57,375.02,376.15,5850.0,374.0111,375.5569,374.0111,375.1381,5850.0
2016-10-13 11:10:00,376.01,376.81,375.92,376.81,1900.0,374.9984,375.7963,374.9087,375.7963,1900.0
2016-10-13 11:15:00,377.06,377.95,377.06,377.77,4900.0,376.0456,376.9332,376.0456,376.7537,4900.0
2016-10-13 11:20:00,377.77,377.77,376.62,376.62,1985.0,376.7537,376.7537,375.6068,375.6068,1985.0
2016-10-13 11:25:00,376.77,377.19,376.56,376.85,3275.0,375.7564,376.1753,375.547,375.8362,3275.0
2016-10-13 11:30:00,376.53,377.07,376.31,376.38,5725.0,375.517,376.0556,375.2976,375.3674,5725.0
2016-10-13 11:35:00,376.3,376.3,375.81,375.82,1428.0,375.2877,375.2877,374.799,374.8089,1428.0
2016-10-13 11:40:00,375.83,375.85,375.19,375.72,4685.0,374.8189,374.8389,374.1806,374.7092,4685.0
2016-10-13 11:45:00,375.85,376.33,375.21,375.44,4600.0,374.8389,375.3176,374.2006,374.43,4600.0
2016-10-13 11:50:00,375.83,375.83,375.03,375.28,2500.0,374.8189,374.8189,374.0211,374.2704,2500.0
2016-10-13 11:55:00,375.04,376.14,375.04,376.14,4165.0,374.031,375.1281,374.031,375.1281,4165.0
2016-10-13 12:00:00,375.63,375.87,375.26,375.56,6472.0,374.6195,374.8588,374.2505,374.5496,6472.0
2016-10-13 12:05:00,375.59,375.94,375.44,375.92,500.0,374.5796,374.9286,374.43,374.9087,500.0
2016-10-13 12:10:00,375.7,375.84,375.2,375.52,1738.0,374.6893,374.8289,374.1906,374.5098,1738.0
2016-10-13 12:15:00,375.29,375.57,374.73,374.73,1207.0,374.2804,374.5596,373.7219,373.7219,1207.0
2016-10-13 12:20:00,374.92,375.04,374.72,374.73,4200.0,373.9114,374.031,373.7119,373.7219,4200.0
2016-10-13 12:25:00,374.71,375.17,374.51,375.17,4100.0,373.7019,374.1607,373.5025,374.1607,4100.0
2016-10-13 12:30:00,375.23,375.29,375.08,375.23,800.0,374.2205,374.2804,374.0709,374.2205,800.0
2016-10-13 12:35:00,375.22,377.36,375.21,377.36,1393.0,374.2106,376.3448,374.2006,376.3448,1393.0
2016-10-13 12:40:00,377.03,377.21,376.11,376.11,3457.0,376.0157,376.1952,375.0982,375.0982,3457.0
2016-10-13 12:45:00,376.01,376.16,376.01,376.16,600.0,374.9984,375.148,374.9984,375.148,600.0
2016-10-13 12:50:00,375.95,375.96,375.61,375.61,700.0,374.9386,374.9486,374.5995,374.5995,700.0
2016-10-13 12:55:00,375.8,376.32,375.77,376.32,6400.0,374.789,375.3076,374.7591,375.3076,6400.0
2016-10-13 13:00:00,375.99,375.99,375.17,375.43,3499.0,374.9785,374.9785,374.1607,374.42,3499.0
2016-10-13 13:05:00,375.0,375.0,374.5,374.5,1300.0,373.9911,373.9911,373.4925,373.4925,1300.0
2016-10-13 13:10:00,374.59,374.76,374.36,374.41,2460.0,373.5823,373.7518,373.3529,373.4027,2460.0
2016-10-13 13:15:00,374.59,374.91,374.59,374.83,1100.0,373.5823,373.9014,373.5823,373.8216,1100.0
2016-10-13 13:20:00,375.21,375.66,375.2,375.66,800.0,374.2006,374.6494,374.1906,374.6494,800.0
2016-10-13 13:25:00,375.63,376.45,375.63,376.45,1900.0,374.6195,375.4372,374.6195,375.4372,1900.0
2016-10-13 13:30:00,376.78,376.78,376.13,376.61,2800.0,375.7664,375.7664,375.1181,375.5968,2800.0
2016-10-13 13:35:00,376.7,376.8,376.15,376.66,2088.0,375.6866,375.7863,375.1381,375.6467,2088.0
2016-10-13 13:40:00,376.67,376.99,376.67,376.89,1100.0,375.6567,375.9758,375.6567,375.8761,1100.0
2016-10-13 13:45:00,376.87,376.93,376.23,376.93,3900.0,375.8561,375.916,375.2178,375.916,3900.0
2016-10-13 13:50:00,377.14,377.69,377.14,377.64,3500.0,376.1254,376.6739,376.1254,376.624,3500.0
2016-10-13 13:55:00,377.4,378.53,377.4,378.08,6200.0,376.3847,377.5117,376.3847,377.0629,6200.0
2016-10-13 14:00:00,378.08,378.19,377.11,377.46,4038.0,377.0629,377.1726,376.0955,376.4445,4038.0
2016-10-13 14:05:00,377.49,377.51,377.01,377.11,700.0,376.4745,376.4944,375.9957,376.0955,700.0
2016-10-13 14:10:00,376.96,376.96,376.59,376.65,1000.0,375.9459,375.9459,375.5769,375.6367,1000.0
2016-10-13 14:15:00,376.67,376.8,376.44,376.71,1300.0,375.6567,375.7863,375.4273,375.6965,1300.0
2016-10-13 14:20:00,376.58,377.76,376.58,377.21,3700.0,375.5669,376.7437,375.5669,376.1952,3700.0
2016-10-13 14:25:00,377.21,378.08,377.21,378.08,1445.0,376.1952,377.0629,376.1952,377.0629,1445.0
2016-10-13 14:30:00,378.17,378.42,377.32,377.32,3606.0,377.1526,377.4019,376.3049,376.3049,3606.0
2016-10-13 14:35:00,377.37,378.02,377.34,377.77,1105.0,376.3548,377.003,376.3249,376.7537,1105.0
2016-10-13 14:40:00,377.65,377.66,377.0,377.17,2756.0,376.634,376.644,375.9858,376.1553,2756.0
2016-10-13 14:45:00,377.35,378.48,377.35,378.09,4179.0,376.3348,377.4618,376.3348,377.0728,4179.0
2016-10-13 14:50:00,378.27,378.33,377.51,378.12,2510.0,377.2524,377.3122,376.4944,377.1028,2510.0
2016-10-13 14:55:00,378.28,378.46,378.03,378.05,4451.0,377.2623,377.4418,377.013,377.0329,4451.0
2016-10-13 15:00:00,378.04,378.05,377.77,377.98,2700.0,377.023,377.0329,376.7537,376.9631,2700.0
2016-10-13 15:05:00,377.98,377.98,377.44,377.74,1950.0,376.9631,376.9631,376.4246,376.7238,1950.0
2016-10-13 15:10:00,377.85,377.85,377.48,377.48,1908.0,376.8335,376.8335,376.4645,376.4645,1908.0
2016-10-13 15:15:00,377.44,377.44,376.95,377.09,4201.0,376.4246,376.4246,375.9359,376.0755,4201.0
2016-10-13 15:20:00,376.93,377.0,376.55,376.8,2962.0,375.916,375.9858,375.537,375.7863,2962.0
2016-10-13 15:25:00,376.87,376.87,376.04,376.27,1900.0,375.8561,375.8561,375.0284,375.2577,1900.0
2016-10-13 15:30:00,376.24,376.43,375.91,376.43,2750.0,375.2278,375.4173,374.8987,375.4173,2750.0
2016-10-13 15:35:00,376.45,376.47,376.11,376.25,2069.0,375.4372,375.4572,375.0982,375.2378,2069.0
2016-10-13 15:40:00,376.44,376.73,376.1,376.2,2300.0,375.4273,375.7165,375.0882,375.1879,2300.0
2016-10-13 15:45:00,375.95,376.79,375.73,376.35,4307.0,374.9386,375.7763,374.7192,375.3375,4307.0
2016-10-13 15:50:00,375.89,376.07,375.32,375.52,12460.0,374.8788,375.0583,374.3103,374.5098,12460.0
2016-10-13 15:55:00,375.44,375.98,374.98,375.9,17900.0,374.43,374.9685,373.9712,374.8887,17900.0
2016-10-14 09:30:00,378.4,379.1,376.22,376.23,11600.0,377.382,378.0801,375.2079,375.2178,11600.0
2016-10-14 09:35:00,375.95,376.22,375.08,375.08,3249.0,374.9386,375.2079,374.0709,374.0709,3249.0
2016-10-14 09:40:00,375.79,377.59,375.79,377.59,4400.0,374.779,376.5742,374.779,376.5742,4400.0
2016-10-14 09:45:00,377.59,377.6,376.19,376.19,1850.0,376.5742,376.5842,375.1779,375.1779,1850.0
2016-10-14 09:50:00,376.1,376.76,375.92,376.76,4800.0,375.0882,375.7464,374.9087,375.7464,4800.0
2016-10-14 09:55:00,376.76,377.41,376.76,376.79,2540.0,375.7464,376.3947,375.7464,375.7763,2540.0
2016-10-14 10:00:00,377.03,377.03,375.9,375.95,4341.0,376.0157,376.0157,374.8887,374.9386,4341.0
2016-10-14 10:05:00,375.94,376.04,375.5,375.5,1200.0,374.9286,375.0284,374.4898,374.4898,1200.0
2016-10-14 10:10:00,375.52,376.73,375.19,376.73,3100.0,374.5098,375.7165,374.1806,375.7165,3100.0
2016-10-14 10:15:00,376.75,377.62,376.75,377.31,7300.0,375.7364,376.6041,375.7364,376.2949,7300.0
2016-10-14 10:20:00,377.26,377.26,376.44,376.54,1600.0,376.2451,376.2451,375.4273,375.527,1600.0
2016-10-14 10:25:00,376.54,376.54,375.68,375.68,2500.0,375.527,375.527,374.6693,374.6693,2500.0
2016-10-14 10:30:00,375.64,376.32,375.31,375.54,4940.0,374.6294,375.3076,374.3003,374.5297,4940.0
2016-10-14 10:35:00,375.35,375.37,375.01,375.01,1650.0,374.3402,374.3602,374.0011,374.0011,1650.0
2016-10-14 10:40:00,375.28,375.28,374.43,374.43,1023.0,374.2704,374.2704,373.4227,373.4227,1023.0
2016-10-14 10:45:00,374.86,375.07,374.15,374.38,4900.0,373.8515,374.061,373.1434,373.3728,4900.0
2016-10-14 10:50:00,374.61,374.77,373.76,374.7,6717.0,373.6022,373.7618,372.7545,373.692,6717.0
2016-10-14 10:55:00,374.68,374.95,373.86,373.86,771.0,373.672,373.9413,372.8542,372.8542,771.0
2016-10-14 11:00:00,373.81,373.82,373.14,373.15,7400.0,372.8044,372.8143,372.1362,372.1461,7400.0
2016-10-14 11:05:00,373.25,374.03,372.77,374.02,5700.0,372.2459,373.0238,371.7671,373.0138,5700.0
2016-10-14 11:10:00,374.19,374.2,373.14,373.14,2100.0,373.1833,373.1933,372.1362,372.1362,2100.0
2016-10-14 11:15:00,373.13,373.13,372.27,372.48,2000.0,372.1262,372.1262,371.2685,371.4779,2000.0
2016-10-14 11:20:00,372.22,373.51,371.7,372.54,10214.0,371.2186,372.5052,370.7,371.5378,10214.0
2016-10-14 11:25:00,372.56,372.56,371.37,371.48,2200.0,371.5577,371.5577,370.3709,370.4806,2200.0
2016-10-14 11:30:00,371.33,372.27,371.0,371.99,4400.0,370.331,371.2685,370.0019,370.9892,4400.0
2016-10-14 11:35:00,372.32,373.36,372.31,372.98,2750.0,371.3184,372.3556,371.3084,371.9766,2750.0
2016-10-14 11:40:00,372.72,373.67,371.88,373.35,5827.0,371.7173,372.6647,370.8795,372.3456,5827.0
2016-10-14 11:45:00,373.12,373.12,371.97,372.78,11886.0,372.1162,372.1162,370.9693,371.7771,11886.0
2016-10-14 11:50:00,372.54,372.59,370.75,371.26,7048.0,371.5378,371.5876,369.7526,370.2612,7048.0
2016-10-14 11:55:00,371.24,371.8,371.07,371.32,2600.0,370.2413,370.7998,370.0717,370.321,2600.0
2016-10-14 12:00:00,371.08,371.32,371.0,371.08,3607.0,370.0817,370.321,370.0019,370.0817,3607.0
2016-10-14 12:05:00,371.03,371.61,370.78,371.43,3200.0,370.0318,370.6103,369.7825,370.4308,3200.0
2016-10-14 12:10:00,370.85,371.27,370.77,370.91,8423.0,369.8523,370.2712,369.7725,369.9122,8423.0
2016-10-14 12:15:00,371.06,371.95,370.66,371.61,5887.0,370.0617,370.9494,369.6628,370.6103,5887.0
2016-10-14 12:20:00,371.74,372.29,371.74,372.29,1500.0,370.7399,371.2884,370.7399,371.2884,1500.0
2016-10-14 12:25:00,372.16,372.56,372.16,372.56,1100.0,371.1588,371.5577,371.1588,371.5577,1100.0
2016-10-14 12:30:00,372.48,372.75,371.85,372.31,3214.0,371.4779,371.7472,370.8496,371.3084,3214.0
2016-10-14 12:35:00,372.32,372.54,372.11,372.11,2100.0,371.3184,371.5378,371.1089,371.1089,2100.0
2016-10-14 12:40:00,372.4,372.76,372.28,372.44,2800.0,371.3981,371.7572,371.2785,371.438,2800.0
2016-10-14 12:45:00,372.06,372.06,371.72,371.74,1400.0,371.0591,371.0591,370.72,370.7399,1400.0
2016-10-14 12:50:00,371.74,372.03,371.42,371.71,10300.0,370.7399,371.0291,370.4208,370.71,10300.0
2016-10-14 12:55:00,371.72,371.98,371.54,371.97,7628.0,370.72,370.9793,370.5405,370.9693,7628.0
2016-10-14 13:00:00,371.93,372.17,371.9,371.93,11906.0,370.9294,371.1688,370.8995,370.9294,11906.0
2016-10-14 13:05:00,371.79,373.02,371.79,373.0,1350.0,370.7898,372.0165,370.7898,371.9965,1350.0
2016-10-14 13:10:00,372.83,373.08,372.73,373.05,3700.0,371.827,372.0763,371.7273,372.0464,3700.0
2016-10-14 13:15:00,372.74,373.37,372.74,373.2,1250.0,371.7372,372.3655,371.7372,372.196,1250.0
2016-10-14 13:20:00,373.3,374.06,373.3,374.06,1100.0,372.2957,373.0537,372.2957,373.0537,1100.0
2016-10-14 13:25:00,373.94,375.27,373.86,375.05,19875.0,372.934,374.2604,372.8542,374.041,19875.0
2016-10-14 13:30:00,375.08,375.78,374.03,375.22,20980.0,374.0709,374.7691,373.0238,374.2106,20980.0
2016-10-14 13:35:00,375.51,375.7,375.01,375.68,7700.0,374.4998,374.6893,374.0011,374.6693,7700.0
2016-10-14 13:40:00,375.38,375.57,375.05,375.05,1700.0,374.3701,374.5596,374.041,374.041,1700.0
2016-10-14 13:45:00,375.14,375.27,374.64,374.72,2753.0,374.1308,374.2604,373.6321,373.7119,2753.0
2016-10-14 13:50:00,374.97,374.97,374.02,374.02,2102.0,373.9612,373.9612,373.0138,373.0138,2102.0
2016-10-14 13:55:00,374.23,374.72,374.23,374.47,3400.0,373.2232,373.7119,373.2232,373.4626,3400.0
2016-10-14 14:00:00,374.48,374.48,373.81,373.95,4333.0,373.4725,373.4725,372.8044,372.944,4333.0
2016-10-14 14:05:00,373.87,373.87,373.43,373.43,1950.0,372.8642,372.8642,372.4254,372.4254,1950.0
2016-10-14 14:10:00,373.25,373.88,373.21,373.71,3200.0,372.2459,372.8742,372.206,372.7046,3200.0
2016-10-14 14:15:00,373.75,374.06,373.36,373.61,1472.0,372.7445,373.0537,372.3556,372.6049,1472.0
2016-10-14 14:20:00,373.97,374.11,373.64,374.03,2880.0,372.9639,373.1035,372.6348,373.0238,2880.0
2016-10-14 14:25:00,373.96,373.96,373.26,373.69,1200.0,372.9539,372.9539,372.2558,372.6847,1200.0
2016-10-14 14:30:00,373.5,373.69,372.95,373.53,1900.0,372.4952,372.6847,371.9467,372.5251,1900.0
2016-10-14 14:35:00,373.63,373.63,373.14,373.4,12120.0,372.6248,372.6248,372.1362,372.3955,12120.0
2016-10-14 14:40:00,373.31,373.31,373.02,373.02,1866.0,372.3057,372.3057,372.0165,372.0165,1866.0
2016-10-14 14:45:00,372.86,372.98,372.07,372.92,17290.0,371.8569,371.9766,371.069,371.9167,17290.0
2016-10-14 14:50:00,372.87,372.87,372.3,372.3,3867.0,371.8669,371.8669,371.2984,371.2984,3867.0
2016-10-14 14:55:00,372.43,372.73,372.05,372.05,6391.0,371.4281,371.7273,371.0491,371.0491,6391.0
2016-10-14 15:00:00,372.48,372.97,372.48,372.49,4911.0,371.4779,371.9666,371.4779,371.4879,4911.0
2016-10-14 15:05:00,372.57,373.55,372.52,373.55,2100.0,371.5677,372.5451,371.5178,372.5451,2100.0
2016-10-14 15:10:00,373.45,373.92,373.44,373.5,3078.0,372.4453,372.9141,372.4353,372.4952,3078.0
2016-10-14 15:15:00,373.59,373.68,373.33,373.53,2200.0,372.5849,372.6747,372.3256,372.5251,2200.0
2016-10-14 15:20:00,373.4,373.67,373.24,373.24,4400.0,372.3955,372.6647,372.2359,372.2359,4400.0
2016-10-14 15:25:00,373.26,373.47,372.74,372.74,2000.0,372.2558,372.4653,371.7372,371.7372,2000.0
2016-10-14 15:30:00,372.74,373.11,372.68,372.92,4700.0,371.7372,372.1062,371.6774,371.9167,4700.0
2016-10-14 15:35:00,372.88,373.64,372.7,373.64,7320.0,371.8769,372.6348,371.6973,372.6348,7320.0
2016-10-14 15:40:00,373.8,373.8,373.04,373.12,7898.0,372.7944,372.7944,372.0364,372.1162,7898.0
2016-10-14 15:45:00,373.26,373.28,372.53,372.61,8917.0,372.2558,372.2758,371.5278,371.6076,8917.0
2016-10-14 15:50:00,372.53,372.55,371.57,371.66,22482.0,371.5278,371.5477,370.5704,370.6601,22482.0
2016-10-14 15:55:00,371.51,372.5,371.42,371.55,25516.0,370.5105,371.4979,370.4208,370.5504,25516.0
2016-10-17 09:30:00,367.8,368.58,366.0,368.14,17442.0,366.8105,367.5884,365.0154,367.1496,17442.0
2016-10-17 09:35:00,367.88,367.9,366.0,366.0,9196.0,366.8903,366.9103,365.0154,365.0154,9196.0
2016-10-17 09:40:00,366.43,367.84,366.0,366.49,6400.0,365.4442,366.8504,365.0154,365.504,6400.0
2016-10-17 09:45:00,366.12,367.41,366.0,366.49,5177.0,365.135,366.4216,365.0154,365.504,5177.0
2016-10-17 09:50:00,366.16,366.52,365.36,365.37,7937.0,365.1749,365.534,364.3771,364.3871,7937.0
2016-10-17 09:55:00,365.19,367.0,365.19,365.79,10300.0,364.2075,366.0127,364.2075,364.8059,10300.0
2016-10-17 10:00:00,365.5,366.33,365.21,365.21,7032.0,364.5167,365.3445,364.2275,364.2275,7032.0
2016-10-17 10:05:00,365.43,365.63,364.5,365.5,7483.0,364.4469,364.6464,363.5194,364.5167,7483.0
2016-10-17 10:10:00,365.63,366.78,365.52,365.77,7200.0,364.6464,365.7933,364.5367,364.786,7200.0
2016-10-17 10:15:00,366.01,366.32,365.39,366.28,3377.0,365.0253,365.3345,364.407,365.2946,3377.0
2016-10-17 10:20:00,365.88,367.15,365.46,367.02,2950.0,364.8957,366.1623,364.4768,366.0326,2950.0
2016-10-17 10:25:00,367.35,368.11,367.32,368.02,11542.0,366.3617,367.1197,366.3318,367.0299,11542.0
2016-10-17 10:30:00,367.87,368.5,366.68,366.77,2817.0,366.8803,367.5086,365.6935,365.7833,2817.0
2016-10-17 10:35:00,366.71,367.17,366.47,366.47,1260.0,365.7235,366.1822,365.4841,365.4841,1260.0
2016-10-17 10:40:00,366.78,368.32,366.51,367.85,7304.0,365.7933,367.3291,365.524,366.8604,7304.0
2016-10-17 10:45:00,367.91,368.36,367.81,368.29,5482.0,366.9202,367.369,366.8205,367.2992,5482.0
2016-10-17 10:50:00,367.71,367.82,366.82,366.93,5702.0,366.7208,366.8305,365.8332,365.9429,5702.0
2016-10-17 10:55:00,367.08,367.28,367.01,367.21,2298.0,366.0925,366.2919,366.0226,366.2221,2298.0
2016-10-17 11:00:00,367.58,367.58,366.79,367.1,3360.0,366.5911,366.5911,365.8032,366.1124,3360.0
2016-10-17 11:05:00,367.32,367.32,366.69,366.92,1600.0,366.3318,366.3318,365.7035,365.9329,1600.0
2016-10-17 11:10:00,366.7,366.7,366.31,366.31,660.0,365.7135,365.7135,365.3245,365.3245,660.0
2016-10-17 11:15:00,366.19,367.36,365.55,367.35,3854.0,365.2049,366.3717,364.5666,366.3617,3854.0
2016-10-17 11:20:00,366.9,367.07,366.53,366.83,3677.0,365.9129,366.0825,365.5439,365.8431,3677.0
2016-10-17 11:25:00,366.73,366.73,365.91,365.96,2576.0,365.7434,365.7434,364.9256,364.9755,2576.0
2016-10-17 11:30:00,366.26,368.0,366.25,367.39,7455.0,365.2747,367.01,365.2647,366.4016,7455.0
2016-10-17 11:35:00,367.85,369.05,367.32,369.03,8006.0,366.8604,368.0572,366.3318,368.0372,8006.0
2016-10-17 11:40:00,369.07,369.3,368.44,369.18,9462.0,368.0771,368.3065,367.4488,368.1868,9462.0
2016-10-17 11:45:00,369.22,369.47,369.13,369.37,2700.0,368.2267,368.476,368.1369,368.3763,2700.0
2016-10-17 11:50:00,369.4,371.39,369.15,371.39,9120.0,368.4062,370.3909,368.1569,370.3909,9120.0
2016-10-17 11:55:00,371.5,371.5,370.84,371.17,3092.0,370.5006,370.5006,369.8423,370.1715,3092.0
2016-10-17 12:00:00,370.85,371.3,369.9,370.0,1532.0,369.8523,370.3011,368.9049,369.0046,1532.0
2016-10-17 12:05:00,369.66,370.06,368.89,368.89,2600.0,368.6655,369.0644,367.8976,367.8976,2600.0
2016-10-17 12:10:00,369.12,369.63,368.98,369.63,3859.0,368.127,368.6356,367.9873,368.6356,3859.0
2016-10-17 12:15:00,369.22,369.63,369.1,369.44,1140.0,368.2267,368.6356,368.107,368.4461,1140.0
2016-10-17 12:20:00,369.45,370.0,369.32,370.0,1768.0,368.4561,369.0046,368.3264,369.0046,1768.0
2016-10-17 12:25:00,369.72,369.75,369.28,369.28,1824.0,368.7254,368.7553,368.2865,368.2865,1824.0
2016-10-17 12:30:00,369.64,369.72,369.37,369.63,800.0,368.6456,368.7254,368.3763,368.6356,800.0
2016-10-17 12:35:00,369.69,369.81,369.27,369.27,1700.0,368.6954,368.8151,368.2766,368.2766,1700.0
2016-10-17 12:40:00,369.27,369.27,368.5,368.67,2612.0,368.2766,368.2766,367.5086,367.6782,2612.0
2016-10-17 12:45:00,368.57,369.14,368.09,368.78,3313.0,367.5784,368.1469,367.0997,367.7879,3313.0
2016-10-17 12:50:00,368.83,368.89,368.2,368.2,800.0,367.8377,367.8976,367.2094,367.2094,800.0
2016-10-17 12:55:00,368.27,368.79,368.23,368.23,800.0,367.2793,367.7979,367.2394,367.2394,800.0
2016-10-17 13:00:00,367.92,368.63,367.92,367.95,1000.0,366.9302,367.6383,366.9302,366.9601,1000.0
2016-10-17 13:05:00,367.6,367.91,367.51,367.51,1600.0,366.6111,366.9202,366.5213,366.5213,1600.0
2016-10-17 13:10:00,367.49,367.78,367.02,367.23,2194.0,366.5014,366.7906,366.0326,366.2421,2194.0
2016-10-17 13:15:00,366.99,367.0,366.39,366.68,2598.0,366.0027,366.0127,365.4043,365.6935,2598.0
2016-10-17 13:20:00,366.51,366.63,366.37,366.48,2396.0,365.524,365.6437,365.3844,365.4941,2396.0
2016-10-17 13:25:00,366.42,366.87,366.34,366.85,1777.0,365.4342,365.883,365.3544,365.8631,1777.0
2016-10-17 13:30:00,366.69,366.98,366.52,366.82,2385.0,365.7035,365.9927,365.534,365.8332,2385.0
2016-10-17 13:35:00,366.66,366.93,366.51,366.51,700.0,365.6736,365.9429,365.524,365.524,700.0
2016-10-17 13:40:00,366.4,366.62,366.03,366.05,3280.0,365.4143,365.6337,365.0453,365.0652,3280.0
2016-10-17 13:45:00,366.23,366.62,366.11,366.5,2500.0,365.2447,365.6337,365.1251,365.514,2500.0
2016-10-17 13:50:00,366.25,366.46,365.92,366.23,1276.0,365.2647,365.4741,364.9356,365.2447,1276.0
2016-10-17 13:55:00,365.78,366.06,365.02,365.02,1307.0,364.796,365.0752,364.038,364.038,1307.0
2016-10-17 14:00:00,365.04,366.11,365.04,366.11,5947.0,364.0579,365.1251,364.0579,365.1251,5947.0
2016-10-17 14:05:00,366.38,366.54,365.85,365.85,1738.0,365.3943,365.5539,364.8658,364.8658,1738.0
2016-10-17 14:10:00,365.68,366.47,365.52,366.33,2200.0,364.6962,365.4841,364.5367,365.3445,2200.0
2016-10-17 14:15:00,366.28,366.63,366.28,366.54,1492.0,365.2946,365.6437,365.2946,365.5539,1492.0
2016-10-17 14:20:00,366.71,366.73,366.25,366.43,2716.0,365.7235,365.7434,365.2647,365.4442,2716.0
2016-10-17 14:25:00,366.41,366.84,366.18,366.64,2630.0,365.4243,365.8531,365.1949,365.6536,2630.0
2016-10-17 14:30:00,366.52,366.82,366.31,366.63,2824.0,365.534,365.8332,365.3245,365.6437,2824.0
2016-10-17 14:35:00,366.59,366.86,366.45,366.59,2300.0,365.6038,365.873,365.4642,365.6038,2300.0
2016-10-17 14:40:00,366.44,366.73,366.42,366.69,1000.0,365.4542,365.7434,365.4342,365.7035,1000.0
2016-10-17 14:45:00,366.52,366.83,366.5,366.56,1700.0,365.534,365.8431,365.514,365.5739,1700.0
2016-10-17 14:50:00,366.65,366.87,366.58,366.73,1300.0,365.6636,365.883,365.5938,365.7434,1300.0
2016-10-17 14:55:00,366.57,367.05,366.56,366.6,2800.0,365.5838,366.0625,365.5739,365.6137,2800.0
2016-10-17 15:00:00,366.62,367.06,366.62,367.06,1800.0,365.6337,366.0725,365.6337,366.0725,1800.0
2016-10-17 15:05:00,367.09,367.35,366.96,367.02,2200.0,366.1024,366.3617,365.9728,366.0326,2200.0
2016-10-17 15:10:00,367.18,367.26,366.6,366.73,2472.0,366.1922,366.272,365.6137,365.7434,2472.0
2016-10-17 15:15:00,366.67,366.97,366.63,366.86,2800.0,365.6836,365.9828,365.6437,365.873,2800.0
2016-10-17 15:20:00,367.11,367.23,366.74,366.74,2500.0,366.1224,366.2421,365.7534,365.7534,2500.0
2016-10-17 15:25:00,366.76,366.97,366.65,366.93,3650.0,365.7733,365.9828,365.6636,365.9429,3650.0
2016-10-17 15:30:00,366.81,366.94,366.57,366.86,2100.0,365.8232,365.9528,365.5838,365.873,2100.0
2016-10-17 15:35:00,366.86,367.4,366.86,367.0,6186.0,365.873,366.4116,365.873,366.0127,6186.0
2016-10-17 15:40:00,366.95,367.34,366.87,366.88,5005.0,365.9628,366.3518,365.883,365.893,5005.0
2016-10-17 15:45:00,366.84,367.29,366.77,367.15,5502.0,365.8531,366.3019,365.7833,366.1623,5502.0
2016-10-17 15:50:00,367.11,367.26,366.66,367.0,9943.0,366.1224,366.272,365.6736,366.0127,9943.0
2016-10-17 15:55:00,367.09,367.21,366.27,366.87,24089.0,366.1024,366.2221,365.2846,365.883,24089.0
2016-10-18 09:30:00,366.42,370.74,366.07,369.41,30374.0,365.4342,369.7426,365.0852,368.4162,30374.0
2016-10-18 09:35:00,369.38,370.06,368.65,368.72,3430.0,368.3863,369.0644,367.6582,367.728,3430.0
2016-10-18 09:40:00,369.83,370.36,368.58,369.33,3200.0,368.8351,369.3636,367.5884,368.3364,3200.0
2016-10-18 09:45:00,370.37,370.82,369.26,369.85,6650.0,369.3736,369.8224,368.2666,368.855,6650.0
2016-10-18 09:50:00,369.14,370.15,369.13,370.15,1316.0,368.1469,369.1542,368.1369,369.1542,1316.0
2016-10-18 09:55:00,370.15,371.4,369.95,371.0,4224.0,369.1542,370.4008,368.9547,370.0019,4224.0
2016-10-18 10:00:00,371.46,371.78,370.5,371.78,5180.0,370.4607,370.7798,369.5033,370.7798,5180.0
2016-10-18 10:05:00,371.8,372.39,371.29,372.39,8118.0,370.7998,371.3882,370.2911,371.3882,8118.0
2016-10-18 10:10:00,372.3,372.4,371.56,371.56,1795.0,371.2984,371.3981,370.5604,370.5604,1795.0
2016-10-18 10:15:00,371.94,372.07,371.63,371.63,4200.0,370.9394,371.069,370.6302,370.6302,4200.0
2016-10-18 10:20:00,371.46,371.87,370.5,370.75,7700.0,370.4607,370.8696,369.5033,369.7526,7700.0
2016-10-18 10:25:00,370.66,371.84,370.66,371.62,3145.0,369.6628,370.8397,369.6628,370.6202,3145.0
2016-10-18 10:30:00,371.58,371.76,371.28,371.76,1169.0,370.5804,370.7599,370.2812,370.7599,1169.0
2016-10-18 10:35:00,371.44,372.68,371.44,372.61,7356.0,370.4407,371.6774,370.4407,371.6076,7356.0
2016-10-18 10:40:00,372.46,372.85,372.09,372.42,9712.0,371.458,371.8469,371.089,371.4181,9712.0
2016-10-18 10:45:00,372.39,372.49,372.07,372.18,1128.0,371.3882,371.4879,371.069,371.1787,1128.0
2016-10-18 10:50:00,371.74,371.74,371.2,371.2,1496.0,370.7399,370.7399,370.2014,370.2014,1496.0
2016-10-18 10:55:00,370.56,371.09,370.56,370.87,2333.0,369.5631,370.0917,369.5631,369.8723,2333.0
2016-10-18 11:00:00,370.83,371.73,370.83,371.7,4700.0,369.8324,370.7299,369.8324,370.7,4700.0
2016-10-18 11:05:00,371.51,371.51,370.9,370.9,800.0,370.5105,370.5105,369.9022,369.9022,800.0
2016-10-18 11:10:00,370.98,370.99,370.52,370.52,3890.0,369.982,369.9919,369.5232,369.5232,3890.0
2016-10-18 11:15:00,370.5,370.83,370.16,370.53,3740.0,369.5033,369.8324,369.1642,369.5332,3740.0
2016-10-18 11:20:00,370.53,370.88,370.29,370.29,1000.0,369.5332,369.8822,369.2938,369.2938,1000.0
2016-10-18 11:25:00,370.41,370.63,370.18,370.35,2200.0,369.4135,369.6329,369.1841,369.3537,2200.0
2016-10-18 11:30:00,370.35,370.98,370.33,370.98,1848.0,369.3537,369.982,369.3337,369.982,1848.0
2016-10-18 11:35:00,370.53,370.53,370.53,370.53,100.0,369.5332,369.5332,369.5332,369.5332,100.0
2016-10-18 11:40:00,370.5,370.62,370.31,370.62,410.0,369.5033,369.6229,369.3138,369.6229,410.0
2016-10-18 11:45:00,370.38,370.88,370.35,370.47,2100.0,369.3836,369.8822,369.3537,369.4733,2100.0
2016-10-18 11:50:00,370.54,371.09,370.54,370.58,1300.0,369.5431,370.0917,369.5431,369.583,1300.0
2016-10-18 11:55:00,371.07,371.07,370.65,370.66,2370.0,370.0717,370.0717,369.6529,369.6628,2370.0
2016-10-18 12:00:00,370.81,370.91,370.42,370.54,1100.0,369.8124,369.9122,369.4235,369.5431,1100.0
2016-10-18 12:05:00,370.54,370.54,370.54,370.54,0.0,369.5431,369.5431,369.5431,369.5431,0.0
2016-10-18 12:10:00,370.34,370.71,370.34,370.62,1166.0,369.3437,369.7127,369.3437,369.6229,1166.0
2016-10-18 12:15:00,370.58,370.58,370.32,370.43,2000.0,369.583,369.583,369.3237,369.4334,2000.0
2016-10-18 12:20:00,370.5,370.65,370.43,370.63,1200.0,369.5033,369.6529,369.4334,369.6329,1200.0
2016-10-18 12:25:00,370.71,370.71,370.71,370.71,100.0,369.7127,369.7127,369.7127,369.7127,100.0
2016-10-18 12:30:00,370.57,370.57,370.41,370.42,400.0,369.5731,369.5731,369.4135,369.4235,400.0
2016-10-18 12:35:00,370.51,370.56,370.01,370.01,1200.0,369.5132,369.5631,369.0146,369.0146,1200.0
2016-10-18 12:40:00,370.33,370.33,370.33,370.33,158.0,369.3337,369.3337,369.3337,369.3337,158.0
2016-10-18 12:45:00,370.09,370.23,369.71,369.71,1900.0,369.0944,369.234,368.7154,368.7154,1900.0
2016-10-18 12:50:00,369.82,369.93,369.5,369.5,2380.0,368.8251,368.9348,368.5059,368.5059,2380.0
2016-10-18 12:55:00,369.79,370.15,369.53,370.15,2300.0,368.7952,369.1542,368.5359,369.1542,2300.0
2016-10-18 13:00:00,370.09,370.09,370.09,370.09,200.0,369.0944,369.0944,369.0944,369.0944,200.0
2016-10-18 13:05:00,370.03,370.33,369.93,370.33,1000.0,369.0345,369.3337,368.9348,369.3337,1000.0
2016-10-18 13:10:00,370.48,371.05,370.11,370.88,2602.0,369.4833,370.0518,369.1143,369.8822,2602.0
2016-10-18 13:15:00,370.65,370.66,370.61,370.62,488.0,369.6529,369.6628,369.613,369.6229,488.0
2016-10-18 13:20:00,370.71,370.81,370.44,370.81,625.0,369.7127,369.8124,369.4434,369.8124,625.0
2016-10-18 13:25:00,370.81,371.44,370.81,371.35,800.0,369.8124,370.4407,369.8124,370.351,800.0
2016-10-18 13:30:00,371.35,371.36,370.77,371.0,1895.0,370.351,370.3609,369.7725,370.0019,1895.0
2016-10-18 13:35:00,370.62,370.86,370.62,370.7,456.0,369.6229,369.8623,369.6229,369.7027,456.0
2016-10-18 13:40:00,370.83,370.84,370.6,370.6,200.0,369.8324,369.8423,369.603,369.603,200.0
2016-10-18 13:45:00,370.72,371.11,370.72,370.83,2000.0,369.7227,370.1116,369.7227,369.8324,2000.0
2016-10-18 13:50:00,370.95,371.24,370.95,371.24,400.0,369.952,370.2413,369.952,370.2413,400.0
2016-10-18 13:55:00,371.34,371.36,371.09,371.13,500.0,370.341,370.3609,370.0917,370.1316,500.0
2016-10-18 14:00:00,371.04,371.34,370.94,371.0,1000.0,370.0418,370.341,369.9421,370.0019,1000.0
2016-10-18 14:05:00,371.08,371.21,370.82,371.08,800.0,370.0817,370.2113,369.8224,370.0817,800.0
2016-10-18 14:10:00,370.75,371.06,370.75,370.91,1000.0,369.7526,370.0617,369.7526,369.9122,1000.0
2016-10-18 14:15:00,371.1,371.25,371.06,371.06,796.0,370.1016,370.2512,370.0617,370.0617,796.0
2016-10-18 14:20:00,370.71,371.22,370.71,370.9,700.0,369.7127,370.2213,369.7127,369.9022,700.0
2016-10-18 14:25:00,371.07,371.37,371.07,371.21,600.0,370.0717,370.3709,370.0717,370.2113,600.0
2016-10-18 14:30:00,371.36,371.36,370.89,371.11,2470.0,370.3609,370.3609,369.8922,370.1116,2470.0
2016-10-18 14:35:00,371.28,371.33,371.03,371.03,707.0,370.2812,370.331,370.0318,370.0318,707.0
2016-10-18 14:40:00,370.91,371.03,370.9,371.0,700.0,369.9122,370.0318,369.9022,370.0019,700.0
2016-10-18 14:45:00,371.11,371.11,370.56,370.56,200.0,370.1116,370.1116,369.5631,369.5631,200.0
2016-10-18 14:50:00,370.82,371.05,370.72,371.05,1300.0,369.8224,370.0518,369.7227,370.0518,1300.0
2016-10-18 14:55:00,371.05,371.19,371.01,371.01,444.0,370.0518,370.1914,370.0119,370.0119,444.0
2016-10-18 15:00:00,371.21,371.3,371.04,371.3,900.0,370.2113,370.3011,370.0418,370.3011,900.0
2016-10-18 15:05:00,371.02,371.49,371.02,371.49,1000.0,370.0219,370.4906,370.0219,370.4906,1000.0
2016-10-18 15:10:00,371.35,371.6,371.23,371.4,1900.0,370.351,370.6003,370.2313,370.4008,1900.0
2016-10-18 15:15:00,371.34,371.6,371.23,371.55,6900.0,370.341,370.6003,370.2313,370.5504,6900.0
2016-10-18 15:20:00,371.59,371.83,371.48,371.83,2617.0,370.5903,370.8297,370.4806,370.8297,2617.0
2016-10-18 15:25:00,371.74,371.8,371.57,371.72,6625.0,370.7399,370.7998,370.5704,370.72,6625.0
2016-10-18 15:30:00,371.69,372.28,371.6,372.28,10937.0,370.6901,371.2785,370.6003,371.2785,10937.0
2016-10-18 15:35:00,372.28,372.39,371.91,371.91,8831.0,371.2785,371.3882,370.9095,370.9095,8831.0
2016-10-18 15:40:00,372.01,372.1,371.49,371.5,10545.0,371.0092,371.099,370.4906,370.5006,10545.0
2016-10-18 15:45:00,371.59,371.81,371.22,371.22,2700.0,370.5903,370.8097,370.2213,370.2213,2700.0
2016-10-18 15:50:00,371.16,371.32,370.44,371.15,23354.0,370.1615,370.321,369.4434,370.1515,23354.0
2016-10-18 15:55:00,371.17,371.96,371.07,371.59,27559.0,370.1715,370.9593,370.0717,370.5903,27559.0
2016-10-19 09:30:00,372.62,372.91,371.54,372.45,6079.0,371.6176,371.9068,370.5405,371.448,6079.0
2016-10-19 09:35:00,372.0,372.0,370.55,371.05,3500.0,370.9992,370.9992,369.5531,370.0518,3500.0
2016-10-19 09:40:00,370.95,371.84,370.95,371.84,1550.0,369.952,370.8397,369.952,370.8397,1550.0
2016-10-19 09:45:00,371.14,372.87,371.14,372.87,1661.0,370.1415,371.8669,370.1415,371.8669,1661.0
2016-10-19 09:50:00,372.9,373.44,372.23,373.39,6723.0,371.8968,372.4353,371.2286,372.3855,6723.0
2016-10-19 09:55:00,373.24,373.66,371.73,373.62,9469.0,372.2359,372.6548,370.7299,372.6149,9469.0
2016-10-19 10:00:00,373.48,374.25,373.28,374.25,4401.0,372.4752,373.2432,372.2758,373.2432,4401.0
2016-10-19 10:05:00,374.58,374.58,372.86,373.68,3225.0,373.5723,373.5723,371.8569,372.6747,3225.0
2016-10-19 10:10:00,373.94,374.09,373.06,374.09,3065.0,372.934,373.0836,372.0564,373.0836,3065.0
2016-10-19 10:15:00,373.83,373.83,373.53,373.83,900.0,372.8243,372.8243,372.5251,372.8243,900.0
2016-10-19 10:20:00,373.51,373.51,373.0,373.0,1200.0,372.5052,372.5052,371.9965,371.9965,1200.0
2016-10-19 10:25:00,373.27,373.63,373.26,373.45,1535.0,372.2658,372.6248,372.2558,372.4453,1535.0
2016-10-19 10:30:00,373.71,373.84,373.68,373.68,700.0,372.7046,372.8343,372.6747,372.6747,700.0
2016-10-19 10:35:00,373.45,373.45,372.9,373.01,1400.0,372.4453,372.4453,371.8968,372.0065,1400.0
2016-10-19 10:40:00,373.21,373.21,372.57,372.57,1000.0,372.206,372.206,371.5677,371.5677,1000.0
2016-10-19 10:45:00,372.9,374.16,372.75,374.15,2500.0,371.8968,373.1534,371.7472,373.1434,2500.0
2016-10-19 10:50:00,374.3,374.3,373.69,373.69,1701.0,373.293,373.293,372.6847,372.6847,1701.0
2016-10-19 10:55:00,373.7,374.3,373.7,374.1,2477.0,372.6946,373.293,372.6946,373.0936,2477.0
2016-10-19 11:00:00,374.38,374.38,373.74,373.87,5400.0,373.3728,373.3728,372.7345,372.8642,5400.0
2016-10-19 11:05:00,373.83,373.83,373.52,373.52,3659.0,372.8243,372.8243,372.5151,372.5151,3659.0
2016-10-19 11:10:00,373.57,373.77,373.28,373.59,5610.0,372.565,372.7645,372.2758,372.5849,5610.0
2016-10-19 11:15:00,373.71,373.73,372.97,372.97,6883.0,372.7046,372.7246,371.9666,371.9666,6883.0
2016-10-19 11:20:00,373.04,373.36,372.92,373.36,414.0,372.0364,372.3556,371.9167,372.3556,414.0
2016-10-19 11:25:00,373.1,373.1,371.17,371.57,11603.0,372.0963,372.0963,370.1715,370.5704,11603.0
2016-10-19 11:30:00,371.58,372.28,371.51,371.51,4492.0,370.5804,371.2785,370.5105,370.5105,4492.0
2016-10-19 11:35:00,371.54,371.54,371.4,371.5,1300.0,370.5405,370.5405,370.4008,370.5006,1300.0
2016-10-19 11:40:00,371.8,371.8,371.02,371.72,2478.0,370.7998,370.7998,370.0219,370.72,2478.0
2016-10-19 11:45:00,371.79,372.42,371.55,372.08,5100.0,370.7898,371.4181,370.5504,371.079,5100.0
2016-10-19 11:50:00,371.7,371.83,371.61,371.68,500.0,370.7,370.8297,370.6103,370.6801,500.0
2016-10-19 11:55:00,371.63,371.74,371.11,371.13,3750.0,370.6302,370.7399,370.1116,370.1316,3750.0
2016-10-19 12:00:00,371.06,371.53,370.77,371.53,1200.0,370.0617,370.5305,369.7725,370.5305,1200.0
2016-10-19 12:05:00,371.14,371.16,370.92,371.01,1905.0,370.1415,370.1615,369.9221,370.0119,1905.0
2016-10-19 12:10:00,371.28,371.56,371.26,371.56,1601.0,370.2812,370.5604,370.2612,370.5604,1601.0
2016-10-19 12:15:00,371.81,371.82,371.54,371.63,1900.0,370.8097,370.8197,370.5405,370.6302,1900.0
2016-10-19 12:20:00,371.88,372.03,371.4,371.96,5700.0,370.8795,371.0291,370.4008,370.9593,5700.0
2016-10-19 12:25:00,372.1,372.1,371.65,371.65,200.0,371.099,371.099,370.6502,370.6502,200.0
2016-10-19 12:30:00,371.89,371.89,371.33,371.46,2000.0,370.8895,370.8895,370.331,370.4607,2000.0
2016-10-19 12:35:00,371.36,371.69,371.0,371.0,3544.0,370.3609,370.6901,370.0019,370.0019,3544.0
2016-10-19 12:40:00,371.01,371.37,370.81,370.96,1100.0,370.0119,370.3709,369.8124,369.962,1100.0
2016-10-19 12:45:00,371.05,371.47,371.05,371.22,1125.0,370.0518,370.4706,370.0518,370.2213,1125.0
2016-10-19 12:50:00,371.31,371.31,370.88,371.03,2900.0,370.3111,370.3111,369.8822,370.0318,2900.0
2016-10-19 12:55:00,371.26,371.37,370.63,370.63,1400.0,370.2612,370.3709,369.6329,369.6329,1400.0
2016-10-19 13:00:00,370.75,371.09,370.75,370.81,700.0,369.7526,370.0917,369.7526,369.8124,700.0
2016-10-19 13:05:00,370.77,371.34,370.65,371.0,5300.0,369.7725,370.341,369.6529,370.0019,5300.0
2016-10-19 13:10:00,371.36,371.77,371.29,371.47,2900.0,370.3609,370.7698,370.2911,370.4706,2900.0
2016-10-19 13:15:00,371.61,372.0,371.6,372.0,1190.0,370.6103,370.9992,370.6003,370.9992,1190.0
2016-10-19 13:20:00,371.74,371.78,371.53,371.53,500.0,370.7399,370.7798,370.5305,370.5305,500.0
2016-10-19 13:25:00,371.67,371.68,371.13,371.13,900.0,370.6701,370.6801,370.1316,370.1316,900.0
2016-10-19 13:30:00,371.13,371.18,370.77,370.91,5021.0,370.1316,370.1814,369.7725,369.9122,5021.0
2016-10-19 13:35:00,370.9,370.9,370.49,370.79,2200.0,369.9022,369.9022,369.4933,369.7925,2200.0
2016-10-19 13:40:00,370.88,370.9,370.6,370.79,800.0,369.8822,369.9022,369.603,369.7925,800.0
2016-10-19 13:45:00,370.8,370.84,370.8,370.84,532.0,369.8024,369.8423,369.8024,369.8423,532.0
2016-10-19 13:50:00,370.59,370.6,370.32,370.32,668.0,369.593,369.603,369.3237,369.3237,668.0
2016-10-19 13:55:00,370.28,370.72,370.0,370.19,3188.0,369.2838,369.7227,369.0046,369.1941,3188.0
2016-10-19 14:00:00,370.29,370.53,370.14,370.28,2396.0,369.2938,369.5332,369.1442,369.2838,2396.0
2016-10-19 14:05:00,370.05,370.13,369.59,369.59,3122.0,369.0545,369.1343,368.5957,368.5957,3122.0
2016-10-19 14:10:00,369.66,370.15,369.66,369.69,2100.0,368.6655,369.1542,368.6655,368.6954,2100.0
2016-10-19 14:15:00,369.75,369.75,369.1,369.1,2427.0,368.7553,368.7553,368.107,368.107,2427.0
2016-10-19 14:20:00,369.24,369.31,369.03,369.22,5100.0,368.2466,368.3165,368.0372,368.2267,5100.0
2016-10-19 14:25:00,369.26,369.32,369.01,369.02,2800.0,368.2666,368.3264,368.0173,368.0272,2800.0
2016-10-19 14:30:00,369.09,369.23,368.85,368.86,1700.0,368.097,368.2367,367.8577,367.8677,1700.0
2016-10-19 14:35:00,368.81,369.04,368.54,368.62,2354.0,367.8178,368.0472,367.5485,367.6283,2354.0
2016-10-19 14:40:00,368.75,368.82,368.48,368.48,2615.0,367.758,367.8278,367.4887,367.4887,2615.0
2016-10-19 14:45:00,368.67,368.77,368.6,368.77,500.0,367.6782,367.7779,367.6084,367.7779,500.0
2016-10-19 14:50:00,368.83,369.16,368.83,369.02,2600.0,367.8377,368.1669,367.8377,368.0272,2600.0
2016-10-19 14:55:00,369.0,369.66,369.0,369.51,3096.0,368.0073,368.6655,368.0073,368.5159,3096.0
2016-10-19 15:00:00,369.57,369.94,369.57,369.83,2100.0,368.5758,368.9448,368.5758,368.8351,2100.0
2016-10-19 15:05:00,370.07,370.07,369.28,369.28,3500.0,369.0744,369.0744,368.2865,368.2865,3500.0
2016-10-19 15:10:00,369.32,369.42,369.17,369.26,4828.0,368.3264,368.4262,368.1768,368.2666,4828.0
2016-10-19 15:15:00,369.18,369.66,369.18,369.56,3100.0,368.1868,368.6655,368.1868,368.5658,3100.0
2016-10-19 15:20:00,369.56,369.74,369.35,369.35,1600.0,368.5658,368.7453,368.3563,368.3563,1600.0
2016-10-19 15:25:00,369.38,369.57,368.97,368.97,3198.0,368.3863,368.5758,367.9774,367.9774,3198.0
2016-10-19 15:30:00,368.96,369.23,368.95,369.23,2927.0,367.9674,368.2367,367.9574,368.2367,2927.0
2016-10-19 15:35:00,369.02,369.09,368.76,368.97,2963.0,368.0272,368.097,367.7679,367.9774,2963.0
2016-10-19 15:40:00,369.04,369.51,369.04,369.07,3569.0,368.0472,368.5159,368.0472,368.0771,3569.0
2016-10-19 15:45:00,369.0,369.13,368.68,369.13,4348.0,368.0073,368.1369,367.6882,368.1369,4348.0
2016-10-19 15:50:00,369.03,369.19,368.56,368.59,7599.0,368.0372,368.1968,367.5685,367.5984,7599.0
2016-10-19 15:55:00,368.49,368.88,368.07,368.27,19035.0,367.4987,367.8876,367.0798,367.2793,19035.0
2016-10-20 09:30:00,368.92,371.02,368.92,370.71,10050.0,367.9275,370.0219,367.9275,369.7127,10050.0
2016-10-20 09:35:00,370.81,373.96,368.99,368.99,8187.0,369.8124,372.9539,367.9973,367.9973,8187.0
2016-10-20 09:40:00,370.74,371.5,369.03,370.06,5697.0,369.7426,370.5006,368.0372,369.0644,5697.0
2016-10-20 09:45:00,370.43,371.98,370.07,371.56,18020.0,369.4334,370.9793,369.0744,370.5604,18020.0
2016-10-20 09:50:00,371.8,372.11,370.68,371.48,7806.0,370.7998,371.1089,369.6828,370.4806,7806.0
2016-10-20 09:55:00,371.77,371.77,370.43,370.6,2150.0,370.7698,370.7698,369.4334,369.603,2150.0
2016-10-20 10:00:00,370.62,373.21,370.62,373.11,7900.0,369.6229,372.206,369.6229,372.1062,7900.0
2016-10-20 10:05:00,372.87,372.95,371.88,372.36,2008.0,371.8669,371.9467,370.8795,371.3583,2008.0
2016-10-20 10:10:00,371.89,372.59,371.89,372.11,1900.0,370.8895,371.5876,370.8895,371.1089,1900.0
2016-10-20 10:15:00,372.48,372.48,371.66,371.66,800.0,371.4779,371.4779,370.6601,370.6601,800.0
2016-10-20 10:20:00,372.26,372.26,371.74,371.86,1012.0,371.2585,371.2585,370.7399,370.8596,1012.0
2016-10-20 10:25:00,372.02,372.02,371.42,371.42,500.0,371.0192,371.0192,370.4208,370.4208,500.0
2016-10-20 10:30:00,371.57,371.78,370.32,371.06,3145.0,370.5704,370.7798,369.3237,370.0617,3145.0
2016-10-20 10:35:00,370.56,370.76,369.9,369.9,2137.0,369.5631,369.7626,368.9049,368.9049,2137.0
2016-10-20 10:40:00,370.43,370.93,370.24,370.75,5859.0,369.4334,369.9321,369.244,369.7526,5859.0
2016-10-20 10:45:00,370.51,370.56,370.32,370.45,1400.0,369.5132,369.5631,369.3237,369.4534,1400.0
2016-10-20 10:50:00,370.27,370.27,369.31,369.83,1400.0,369.2739,369.2739,368.3165,368.8351,1400.0
2016-10-20 10:55:00,369.97,369.98,368.54,369.88,3368.0,368.9747,368.9847,367.5485,368.8849,3368.0
2016-10-20 11:00:00,369.61,369.68,369.07,369.36,3980.0,368.6157,368.6855,368.0771,368.3663,3980.0
2016-10-20 11:05:00,369.16,369.16,368.37,368.8,4453.0,368.1669,368.1669,367.379,367.8078,4453.0
2016-10-20 11:10:00,368.59,369.17,368.3,368.78,3900.0,367.5984,368.1768,367.3092,367.7879,3900.0
2016-10-20 11:15:00,368.96,369.9,368.95,369.53,5134.0,367.9674,368.9049,367.9574,368.5359,5134.0
2016-10-20 11:20:00,369.95,370.06,369.63,369.78,1800.0,368.9547,369.0644,368.6356,368.7852,1800.0
2016-10-20 11:25:00,369.92,370.11,369.76,369.76,2500.0,368.9248,369.1143,368.7652,368.7652,2500.0
2016-10-20 11:30:00,369.88,370.37,369.26,370.19,1300.0,368.8849,369.3736,368.2666,369.1941,1300.0
2016-10-20 11:35:00,369.96,369.96,369.24,369.49,800.0,368.9647,368.9647,368.2466,368.496,800.0
2016-10-20 11:40:00,369.8,370.29,369.8,370.16,1200.0,368.8051,369.2938,368.8051,369.1642,1200.0
2016-10-20 11:45:00,370.45,370.83,370.45,370.75,1350.0,369.4534,369.8324,369.4534,369.7526,1350.0
2016-10-20 11:50:00,370.86,370.86,370.0,370.0,2100.0,369.8623,369.8623,369.0046,369.0046,2100.0
2016-10-20 11:55:00,370.11,371.0,370.02,371.0,1940.0,369.1143,370.0019,369.0245,370.0019,1940.0
2016-10-20 12:00:00,371.0,371.95,370.94,371.42,3350.0,370.0019,370.9494,369.9421,370.4208,3350.0
2016-10-20 12:05:00,371.55,372.29,371.54,372.0,1089.0,370.5504,371.2884,370.5405,370.9992,1089.0
2016-10-20 12:10:00,371.96,372.4,371.75,372.16,3000.0,370.9593,371.3981,370.7499,371.1588,3000.0
2016-10-20 12:15:00,372.42,372.72,372.18,372.18,2200.0,371.4181,371.7173,371.1787,371.1787,2200.0
2016-10-20 12:20:00,372.37,372.37,371.75,371.75,2500.0,371.3682,371.3682,370.7499,370.7499,2500.0
2016-10-20 12:25:00,371.64,372.15,371.24,372.08,1600.0,370.6402,371.1488,370.2413,371.079,1600.0
2016-10-20 12:30:00,372.1,372.1,371.38,371.6,900.0,371.099,371.099,370.3809,370.6003,900.0
2016-10-20 12:35:00,371.63,372.38,371.63,372.38,1100.0,370.6302,371.3782,370.6302,371.3782,1100.0
2016-10-20 12:40:00,372.54,373.36,372.45,373.36,1923.0,371.5378,372.3556,371.448,372.3556,1923.0
2016-10-20 12:45:00,372.98,373.29,372.78,372.78,1800.0,371.9766,372.2858,371.7771,371.7771,1800.0
2016-10-20 12:50:00,372.73,372.76,372.52,372.66,1300.0,371.7273,371.7572,371.5178,371.6574,1300.0
2016-10-20 12:55:00,372.47,373.19,372.42,372.65,4430.0,371.468,372.186,371.4181,371.6475,4430.0
2016-10-20 13:00:00,372.45,372.45,371.94,371.94,600.0,371.448,371.448,370.9394,370.9394,600.0
2016-10-20 13:05:00,372.1,372.42,371.97,371.97,1200.0,371.099,371.4181,370.9693,370.9693,1200.0
2016-10-20 13:10:00,371.97,372.05,371.56,371.74,2185.0,370.9693,371.0491,370.5604,370.7399,2185.0
2016-10-20 13:15:00,371.42,371.42,370.75,370.8,2276.0,370.4208,370.4208,369.7526,369.8024,2276.0
2016-10-20 13:20:00,371.08,371.09,370.66,370.67,1121.0,370.0817,370.0917,369.6628,369.6728,1121.0
2016-10-20 13:25:00,370.58,371.62,370.55,371.38,3239.0,369.583,370.6202,369.5531,370.3809,3239.0
2016-10-20 13:30:00,372.0,372.76,371.9,372.76,1604.0,370.9992,371.7572,370.8995,371.7572,1604.0
2016-10-20 13:35:00,372.71,372.72,372.19,372.42,1100.0,371.7073,371.7173,371.1887,371.4181,1100.0
2016-10-20 13:40:00,372.43,372.43,371.89,371.89,300.0,371.4281,371.4281,370.8895,370.8895,300.0
2016-10-20 13:45:00,371.9,372.16,371.28,371.28,1050.0,370.8995,371.1588,370.2812,370.2812,1050.0
2016-10-20 13:50:00,370.88,371.35,370.88,371.26,1236.0,369.8822,370.351,369.8822,370.2612,1236.0
2016-10-20 13:55:00,370.97,371.02,370.35,370.41,1850.0,369.972,370.0219,369.3537,369.4135,1850.0
2016-10-20 14:00:00,370.35,371.14,370.35,371.14,1514.0,369.3537,370.1415,369.3537,370.1415,1514.0
2016-10-20 14:05:00,371.03,372.31,371.03,372.16,3249.0,370.0318,371.3084,370.0318,371.1588,3249.0
2016-10-20 14:10:00,371.35,371.4,371.29,371.37,1000.0,370.351,370.4008,370.2911,370.3709,1000.0
2016-10-20 14:15:00,371.23,371.3,370.56,371.04,1606.0,370.2313,370.3011,369.5631,370.0418,1606.0
2016-10-20 14:20:00,371.05,371.3,371.04,371.05,400.0,370.0518,370.3011,370.0418,370.0518,400.0
2016-10-20 14:25:00,371.18,371.39,370.65,371.39,1300.0,370.1814,370.3909,369.6529,370.3909,1300.0
2016-10-20 14:30:00,371.01,371.01,370.88,370.89,550.0,370.0119,370.0119,369.8822,369.8922,550.0
2016-10-20 14:35:00,371.02,371.19,370.85,370.85,915.0,370.0219,370.1914,369.8523,369.8523,915.0
2016-10-20 14:40:00,371.03,371.03,370.62,371.02,2100.0,370.0318,370.0318,369.6229,370.0219,2100.0
2016-10-20 14:45:00,370.78,371.25,370.64,371.25,1087.0,369.7825,370.2512,369.6429,370.2512,1087.0
2016-10-20 14:50:00,371.1,371.6,371.09,371.19,2482.0,370.1016,370.6003,370.0917,370.1914,2482.0
2016-10-20 14:55:00,371.23,371.63,371.23,371.46,1050.0,370.2313,370.6302,370.2313,370.4607,1050.0
2016-10-20 15:00:00,371.19,371.53,371.19,371.41,1100.0,370.1914,370.5305,370.1914,370.4108,1100.0
2016-10-20 15:05:00,371.27,371.47,371.16,371.46,1300.0,370.2712,370.4706,370.1615,370.4607,1300.0
2016-10-20 15:10:00,371.48,371.98,371.37,371.98,2441.0,370.4806,370.9793,370.3709,370.9793,2441.0
2016-10-20 15:15:00,371.88,372.04,371.37,371.41,2800.0,370.8795,371.0391,370.3709,370.4108,2800.0
2016-10-20 15:20:00,371.51,371.62,371.03,371.46,1761.0,370.5105,370.6202,370.0318,370.4607,1761.0
2016-10-20 15:25:00,371.29,371.29,370.75,370.75,1980.0,370.2911,370.2911,369.7526,369.7526,1980.0
2016-10-20 15:30:00,371.01,371.25,370.77,371.11,2100.0,370.0119,370.2512,369.7725,370.1116,2100.0
2016-10-20 15:35:00,371.08,371.48,370.71,370.71,3104.0,370.0817,370.4806,369.7127,369.7127,3104.0
2016-10-20 15:40:00,370.95,371.4,370.81,371.3,4400.0,369.952,370.4008,369.8124,370.3011,4400.0
2016-10-20 15:45:00,371.54,371.54,370.74,371.23,3918.0,370.5405,370.5405,369.7426,370.2313,3918.0
2016-10-20 15:50:00,371.27,371.51,371.09,371.33,6600.0,370.2712,370.5105,370.0917,370.331,6600.0
2016-10-20 15:55:00,371.22,371.57,371.01,371.35,15194.0,370.2213,370.5704,370.0119,370.351,15194.0
2016-10-21 09:30:00,370.36,371.25,365.0,366.97,40460.0,369.3636,370.2512,364.0181,365.9828,40460.0
2016-10-21 09:35:00,367.52,368.17,366.23,366.23,3400.0,366.5313,367.1795,365.2447,365.2447,3400.0
2016-10-21 09:40:00,366.13,367.67,366.13,367.44,2795.0,365.145,366.6809,365.145,366.4515,2795.0
2016-10-21 09:45:00,367.39,367.4,365.2,365.35,8210.0,366.4016,366.4116,364.2175,364.3671,8210.0
2016-10-21 09:50:00,365.51,365.6,364.51,365.47,8771.0,364.5267,364.6164,363.5294,364.4868,8771.0
2016-10-21 09:55:00,365.02,366.16,365.02,365.95,5455.0,364.038,365.1749,364.038,364.9655,5455.0
2016-10-21 10:00:00,366.26,366.26,365.1,365.77,4490.0,365.2747,365.2747,364.1178,364.786,4490.0
2016-10-21 10:05:00,365.77,367.28,365.77,365.97,7248.0,364.786,366.2919,364.786,364.9854,7248.0
2016-10-21 10:10:00,365.94,366.17,365.13,366.02,3800.0,364.9555,365.1849,364.1477,365.0353,3800.0
2016-10-21 10:15:00,366.0,366.55,365.96,366.4,1400.0,365.0154,365.5639,364.9755,365.4143,1400.0
2016-10-21 10:20:00,366.15,366.15,364.87,364.87,2968.0,365.165,365.165,363.8884,363.8884,2968.0
2016-10-21 10:25:00,365.41,365.74,365.17,365.17,800.0,364.4269,364.7561,364.1876,364.1876,800.0
2016-10-21 10:30:00,365.15,366.33,364.99,365.88,3481.0,364.1676,365.3445,364.0081,364.8957,3481.0
2016-10-21 10:35:00,365.46,365.76,365.01,365.21,2269.0,364.4768,364.776,364.028,364.2275,2269.0
2016-10-21 10:40:00,365.47,365.7,365.47,365.66,1500.0,364.4868,364.7162,364.4868,364.6763,1500.0
2016-10-21 10:45:00,365.91,366.21,364.97,365.35,4174.0,364.9256,365.2248,363.9881,364.3671,4174.0
2016-10-21 10:50:00,365.21,365.21,364.67,364.84,3147.0,364.2275,364.2275,363.6889,363.8585,3147.0
2016-10-21 10:55:00,364.87,365.04,364.15,364.21,14295.0,363.8884,364.0579,363.1703,363.2302,14295.0
2016-10-21 11:00:00,364.34,364.42,364.16,364.42,1950.0,363.3598,363.4396,363.1803,363.4396,1950.0
2016-10-21 11:05:00,364.43,366.15,364.2,364.54,16839.0,363.4496,365.165,363.2202,363.5593,16839.0
2016-10-21 11:10:00,364.07,364.66,364.01,364.34,5236.0,363.0906,363.679,363.0307,363.3598,5236.0
2016-10-21 11:15:00,364.55,365.0,364.37,364.57,5100.0,363.5693,364.0181,363.3897,363.5892,5100.0
2016-10-21 11:20:00,364.86,364.86,364.26,364.26,400.0,363.8784,363.8784,363.28,363.28,400.0
2016-10-21 11:25:00,364.67,365.04,364.49,364.89,2100.0,363.6889,364.0579,363.5094,363.9083,2100.0
2016-10-21 11:30:00,364.97,364.97,364.26,364.36,1400.0,363.9881,363.9881,363.28,363.3798,1400.0
2016-10-21 11:35:00,364.2,364.79,364.11,364.57,4866.0,363.2202,363.8086,363.1304,363.5892,4866.0
2016-10-21 11:40:00,364.94,365.26,364.89,365.26,2000.0,363.9582,364.2774,363.9083,364.2774,2000.0
2016-10-21 11:45:00,365.69,366.36,365.69,366.16,1900.0,364.7062,365.3744,364.7062,365.1749,1900.0
2016-10-21 11:50:00,366.22,366.22,365.11,365.11,1800.0,365.2348,365.2348,364.1278,364.1278,1800.0
2016-10-21 11:55:00,365.04,365.65,365.03,365.34,1985.0,364.0579,364.6663,364.048,364.3571,1985.0
2016-10-21 12:00:00,365.4,365.4,365.09,365.25,935.0,364.417,364.417,364.1078,364.2674,935.0
2016-10-21 12:05:00,365.31,365.53,364.14,364.14,4500.0,364.3272,364.5466,363.1604,363.1604,4500.0
2016-10-21 12:10:00,364.4,364.52,364.22,364.52,1700.0,363.4197,363.5393,363.2402,363.5393,1700.0
2016-10-21 12:15:00,364.42,364.42,363.53,363.69,4886.0,363.4396,363.4396,362.552,362.7116,4886.0
2016-10-21 12:20:00,363.69,363.69,362.51,362.58,8475.0,362.7116,362.7116,361.5348,361.6046,8475.0
2016-10-21 12:25:00,362.67,363.17,362.66,362.99,4200.0,361.6943,362.193,361.6843,362.0135,4200.0
2016-10-21 12:30:00,363.07,363.17,362.92,362.92,1850.0,362.0932,362.193,361.9436,361.9436,1850.0
2016-10-21 12:35:00,362.92,363.24,362.68,362.75,5738.0,361.9436,362.2628,361.7043,361.7741,5738.0
2016-10-21 12:40:00,362.66,362.91,362.46,362.5,3213.0,361.6843,361.9337,361.4849,361.5248,3213.0
2016-10-21 12:45:00,362.39,362.43,362.25,362.25,700.0,361.4151,361.455,361.2755,361.2755,700.0
2016-10-21 12:50:00,362.38,362.49,362.0,362.42,3464.0,361.4051,361.5148,361.0261,361.445,3464.0
2016-10-21 12:55:00,362.58,363.31,362.56,363.31,1451.0,361.6046,362.3326,361.5846,362.3326,1451.0
2016-10-21 13:00:00,363.25,363.32,362.62,362.65,5450.0,362.2728,362.3426,361.6445,361.6744,5450.0
2016-10-21 13:05:00,362.41,362.8,362.3,362.77,2500.0,361.435,361.824,361.3253,361.7941,2500.0
2016-10-21 13:10:00,362.73,362.73,362.13,362.5,3083.0,361.7542,361.7542,361.1558,361.5248,3083.0
2016-10-21 13:15:00,362.5,362.5,362.14,362.31,900.0,361.5248,361.5248,361.1657,361.3353,900.0
2016-10-21 13:20:00,362.5,362.53,362.0,362.0,2500.0,361.5248,361.5547,361.0261,361.0261,2500.0
2016-10-21 13:25:00,361.93,362.22,361.84,362.22,1200.0,360.9563,361.2455,360.8666,361.2455,1200.0
2016-10-21 13:30:00,362.3,362.3,361.71,361.89,1575.0,361.3253,361.3253,360.7369,360.9164,1575.0
2016-10-21 13:35:00,361.71,362.42,361.67,362.42,5200.0,360.7369,361.445,360.697,361.445,5200.0
2016-10-21 13:40:00,362.13,362.33,362.01,362.24,1200.0,361.1558,361.3552,361.0361,361.2655,1200.0
2016-10-21 13:45:00,362.57,363.35,362.49,363.27,7162.0,361.5946,362.3725,361.5148,362.2927,7162.0
2016-10-21 13:50:00,363.25,363.4,362.84,363.36,3750.0,362.2728,362.4224,361.8639,362.3825,3750.0
2016-10-21 13:55:00,363.4,363.64,363.37,363.37,1100.0,362.4224,362.6617,362.3924,362.3924,1100.0
2016-10-21 14:00:00,363.49,363.63,363.19,363.23,2302.0,362.5121,362.6517,362.2129,362.2528,2302.0
2016-10-21 14:05:00,363.39,363.71,363.39,363.62,2200.0,362.4124,362.7315,362.4124,362.6418,2200.0
2016-10-21 14:10:00,363.52,363.71,363.52,363.59,3700.0,362.542,362.7315,362.542,362.6118,3700.0
2016-10-21 14:15:00,363.77,364.2,363.69,364.03,2058.0,362.7914,363.2202,362.7116,363.0507,2058.0
2016-10-21 14:20:00,363.89,363.93,363.52,363.93,1578.0,362.911,362.9509,362.542,362.9509,1578.0
2016-10-21 14:25:00,363.89,363.89,363.31,363.54,2000.0,362.911,362.911,362.3326,362.562,2000.0
2016-10-21 14:30:00,363.35,363.43,363.22,363.41,1800.0,362.3725,362.4523,362.2428,362.4323,1800.0
2016-10-21 14:35:00,362.95,363.65,362.95,363.32,3437.0,361.9736,362.6717,361.9736,362.3426,3437.0
2016-10-21 14:40:00,363.72,363.77,363.29,363.3,3100.0,362.7415,362.7914,362.3127,362.3226,3100.0
2016-10-21 14:45:00,363.3,363.3,363.03,363.05,800.0,362.3226,362.3226,362.0534,362.0733,800.0
2016-10-21 14:50:00,363.1,363.38,363.05,363.36,1900.0,362.1232,362.4024,362.0733,362.3825,1900.0
2016-10-21 14:55:00,363.53,363.82,363.25,363.41,5457.0,362.552,362.8412,362.2728,362.4323,5457.0
2016-10-21 15:00:00,363.65,363.87,363.47,363.59,2600.0,362.6717,362.8911,362.4922,362.6118,2600.0
2016-10-21 15:05:00,363.88,364.16,363.79,363.79,4445.0,362.9011,363.1803,362.8113,362.8113,4445.0
2016-10-21 15:10:00,363.68,364.03,363.61,364.03,3302.0,362.7016,363.0507,362.6318,363.0507,3302.0
2016-10-21 15:15:00,364.02,364.29,363.86,363.98,4600.0,363.0407,363.31,362.8811,363.0008,4600.0
2016-10-21 15:20:00,363.92,363.97,363.5,363.77,4000.0,362.941,362.9908,362.5221,362.7914,4000.0
2016-10-21 15:25:00,363.67,363.82,363.5,363.72,4200.0,362.6916,362.8412,362.5221,362.7415,4200.0
2016-10-21 15:30:00,363.69,363.81,363.39,363.57,5292.0,362.7116,362.8313,362.4124,362.5919,5292.0
2016-10-21 15:35:00,363.71,363.71,363.38,363.47,5000.0,362.7315,362.7315,362.4024,362.4922,5000.0
2016-10-21 15:40:00,363.48,363.8,363.36,363.69,4400.0,362.5021,362.8213,362.3825,362.7116,4400.0
2016-10-21 15:45:00,363.69,363.75,363.42,363.42,9650.0,362.7116,362.7714,362.4423,362.4423,9650.0
2016-10-21 15:50:00,363.74,363.88,363.46,363.46,7700.0,362.7614,362.9011,362.4822,362.4822,7700.0
2016-10-21 15:55:00,363.46,363.82,363.25,363.41,22951.0,362.4822,362.8412,362.2728,362.4323,22951.0
2016-10-24 09:30:00,364.51,364.93,362.1,363.38,15514.0,363.5294,363.9482,361.1259,362.4024,15514.0
2016-10-24 09:35:00,362.1,362.79,360.0,360.37,8262.0,361.1259,361.814,359.0315,359.4005,8262.0
2016-10-24 09:40:00,360.33,361.4,358.76,359.7,20669.0,359.3606,360.4277,357.7948,358.7323,20669.0
2016-10-24 09:45:00,360.04,362.54,360.04,362.09,9030.0,359.0714,361.5647,359.0714,361.1159,9030.0
2016-10-24 09:50:00,361.75,362.01,361.01,361.95,5994.0,360.7768,361.0361,360.0388,360.9763,5994.0
2016-10-24 09:55:00,361.96,362.73,361.86,362.43,4748.0,360.9862,361.7542,360.8865,361.455,4748.0
2016-10-24 10:00:00,362.74,363.53,362.01,362.86,3680.0,361.7641,362.552,361.0361,361.8838,3680.0
2016-10-24 10:05:00,362.05,362.59,361.2,361.2,2905.0,361.076,361.6145,360.2283,360.2283,2905.0
2016-10-24 10:10:00,361.17,362.58,361.17,362.13,1600.0,360.1984,361.6046,360.1984,361.1558,1600.0
2016-10-24 10:15:00,362.16,364.4,362.15,364.4,5082.0,361.1857,363.4197,361.1757,363.4197,5082.0
2016-10-24 10:20:00,364.34,364.58,363.91,363.91,2071.0,363.3598,363.5992,362.931,362.931,2071.0
2016-10-24 10:25:00,363.72,365.08,363.69,364.41,13558.0,362.7415,364.0978,362.7116,363.4296,13558.0
2016-10-24 10:30:00,364.37,364.99,364.2,364.43,5462.0,363.3897,364.0081,363.2202,363.4496,5462.0
2016-10-24 10:35:00,364.37,365.07,364.1,364.98,7740.0,363.3897,364.0879,363.1205,363.9981,7740.0
2016-10-24 10:40:00,364.97,366.0,364.91,366.0,10132.0,363.9881,365.0154,363.9283,365.0154,10132.0
2016-10-24 10:45:00,366.0,367.12,366.0,366.8,6746.0,365.0154,366.1323,365.0154,365.8132,6746.0
2016-10-24 10:50:00,366.8,366.99,365.85,365.85,2377.0,365.8132,366.0027,364.8658,364.8658,2377.0
2016-10-24 10:55:00,365.85,365.85,365.12,365.71,1954.0,364.8658,364.8658,364.1377,364.7261,1954.0
2016-10-24 11:00:00,365.21,365.21,364.83,365.09,1000.0,364.2275,364.2275,363.8485,364.1078,1000.0
2016-10-24 11:05:00,365.22,365.22,364.38,364.7,1549.0,364.2375,364.2375,363.3997,363.7189,1549.0
2016-10-24 11:10:00,364.45,365.48,364.45,365.23,1425.0,363.4695,364.4968,363.4695,364.2474,1425.0
2016-10-24 11:15:00,365.44,365.47,364.6,364.6,1225.0,364.4569,364.4868,363.6191,363.6191,1225.0
2016-10-24 11:20:00,364.62,364.62,363.66,363.87,2521.0,363.6391,363.6391,362.6817,362.8911,2521.0
2016-10-24 11:25:00,363.56,364.04,363.26,363.69,1900.0,362.5819,363.0606,362.2827,362.7116,1900.0
2016-10-24 11:30:00,363.67,363.75,363.24,363.29,4812.0,362.6916,362.7714,362.2628,362.3127,4812.0
2016-10-24 11:35:00,363.06,363.39,362.6,362.6,11129.0,362.0833,362.4124,361.6245,361.6245,11129.0
2016-10-24 11:40:00,362.94,363.05,362.32,362.32,2104.0,361.9636,362.0733,361.3453,361.3453,2104.0
2016-10-24 11:45:00,362.21,363.38,362.21,363.38,7396.0,361.2356,362.4024,361.2356,362.4024,7396.0
2016-10-24 11:50:00,363.14,363.58,363.13,363.34,1985.0,362.1631,362.6019,362.1531,362.3625,1985.0
2016-10-24 11:55:00,363.2,363.2,363.12,363.12,300.0,362.2229,362.2229,362.1431,362.1431,300.0
2016-10-24 12:00:00,363.38,364.21,363.38,364.0,3239.0,362.4024,363.2302,362.4024,363.0207,3239.0
2016-10-24 12:05:00,363.9,364.15,363.84,363.84,2784.0,362.921,363.1703,362.8612,362.8612,2784.0
2016-10-24 12:10:00,363.96,364.51,363.89,364.51,8154.0,362.9809,363.5294,362.911,363.5294,8154.0
2016-10-24 12:15:00,364.46,364.46,364.19,364.22,500.0,363.4795,363.4795,363.2102,363.2402,500.0
2016-10-24 12:20:00,364.44,364.69,364.19,364.42,4000.0,363.4596,363.7089,363.2102,363.4396,4000.0
2016-10-24 12:25:00,364.41,364.74,364.23,364.23,2724.0,363.4296,363.7588,363.2501,363.2501,2724.0
2016-10-24 12:30:00,364.24,364.39,364.24,364.31,1300.0,363.2601,363.4097,363.2601,363.3299,1300.0
2016-10-24 12:35:00,364.36,364.6,364.35,364.35,700.0,363.3798,363.6191,363.3698,363.3698,700.0
2016-10-24 12:40:00,364.3,364.61,364.29,364.61,1550.0,363.3199,363.6291,363.31,363.6291,1550.0
2016-10-24 12:45:00,364.73,364.73,364.73,364.73,200.0,363.7488,363.7488,363.7488,363.7488,200.0
2016-10-24 12:50:00,364.51,364.85,364.51,364.71,2600.0,363.5294,363.8685,363.5294,363.7288,2600.0
2016-10-24 12:55:00,364.5,364.5,364.21,364.22,839.0,363.5194,363.5194,363.2302,363.2402,839.0
2016-10-24 13:00:00,364.42,364.76,364.35,364.6,6305.0,363.4396,363.7787,363.3698,363.6191,6305.0
2016-10-24 13:05:00,364.7,364.7,364.35,364.35,400.0,363.7189,363.7189,363.3698,363.3698,400.0
2016-10-24 13:10:00,364.34,364.55,364.26,364.37,1542.0,363.3598,363.5693,363.28,363.3897,1542.0
2016-10-24 13:15:00,364.36,364.64,364.36,364.64,1100.0,363.3798,363.659,363.3798,363.659,1100.0
2016-10-24 13:20:00,364.65,364.83,364.54,364.78,1300.0,363.669,363.8485,363.5593,363.7986,1300.0
2016-10-24 13:25:00,364.87,365.73,364.87,365.73,3200.0,363.8884,364.7461,363.8884,364.7461,3200.0
2016-10-24 13:30:00,365.67,365.74,365.02,365.25,4800.0,364.6862,364.7561,364.038,364.2674,4800.0
2016-10-24 13:35:00,365.14,365.2,365.0,365.0,1500.0,364.1577,364.2175,364.0181,364.0181,1500.0
2016-10-24 13:40:00,364.95,365.0,364.71,365.0,2698.0,363.9682,364.0181,363.7288,364.0181,2698.0
2016-10-24 13:45:00,365.14,365.14,364.08,364.16,2700.0,364.1577,364.1577,363.1005,363.1803,2700.0
2016-10-24 13:50:00,364.13,364.91,364.07,364.33,2986.0,363.1504,363.9283,363.0906,363.3499,2986.0
2016-10-24 13:55:00,364.36,364.36,363.83,363.84,2285.0,363.3798,363.3798,362.8512,362.8612,2285.0
2016-10-24 14:00:00,363.9,363.95,363.57,363.69,1500.0,362.921,362.9709,362.5919,362.7116,1500.0
2016-10-24 14:05:00,363.4,363.76,363.13,363.76,1704.0,362.4224,362.7814,362.1531,362.7814,1704.0
2016-10-24 14:10:00,363.77,364.15,362.47,362.66,8600.0,362.7914,363.1703,361.4949,361.6843,8600.0
2016-10-24 14:15:00,362.5,362.5,362.26,362.26,1716.0,361.5248,361.5248,361.2854,361.2854,1716.0
2016-10-24 14:20:00,362.48,362.99,362.47,362.99,4500.0,361.5048,362.0135,361.4949,362.0135,4500.0
2016-10-24 14:25:00,363.54,363.55,362.89,363.09,1700.0,362.562,362.572,361.9137,362.1132,1700.0
2016-10-24 14:30:00,362.98,363.02,362.32,362.84,2317.0,362.0035,362.0434,361.3453,361.8639,2317.0
2016-10-24 14:35:00,362.97,363.29,362.97,363.06,1233.0,361.9935,362.3127,361.9935,362.0833,1233.0
2016-10-24 14:40:00,363.27,363.33,363.26,363.33,510.0,362.2927,362.3525,362.2827,362.3525,510.0
2016-10-24 14:45:00,363.09,363.39,363.09,363.2,1702.0,362.1132,362.4124,362.1132,362.2229,1702.0
2016-10-24 14:50:00,362.51,363.19,362.5,362.74,3064.0,361.5348,362.2129,361.5248,361.7641,3064.0
2016-10-24 14:55:00,362.75,362.76,362.5,362.52,2050.0,361.7741,361.7841,361.5248,361.5447,2050.0
2016-10-24 15:00:00,362.81,362.94,362.34,362.34,1823.0,361.8339,361.9636,361.3652,361.3652,1823.0
2016-10-24 15:05:00,362.71,362.71,362.18,362.18,1906.0,361.7342,361.7342,361.2056,361.2056,1906.0
2016-10-24 15:10:00,362.48,362.71,362.48,362.71,2300.0,361.5048,361.7342,361.5048,361.7342,2300.0
2016-10-24 15:15:00,362.63,362.85,362.63,362.85,2050.0,361.6544,361.8738,361.6544,361.8738,2050.0
2016-10-24 15:20:00,362.7,363.04,362.7,362.83,10343.0,361.7242,362.0633,361.7242,361.8539,10343.0
2016-10-24 15:25:00,362.66,363.25,362.66,363.22,3300.0,361.6843,362.2728,361.6843,362.2428,3300.0
2016-10-24 15:30:00,363.35,363.37,363.11,363.14,2500.0,362.3725,362.3924,362.1331,362.1631,2500.0
2016-10-24 15:35:00,363.27,363.32,362.84,362.84,3900.0,362.2927,362.3426,361.8639,361.8639,3900.0
2016-10-24 15:40:00,362.93,363.06,362.5,362.65,11077.0,361.9536,362.0833,361.5248,361.6744,11077.0
2016-10-24 15:45:00,362.64,362.86,362.22,362.22,13202.0,361.6644,361.8838,361.2455,361.2455,13202.0
2016-10-24 15:50:00,362.25,362.53,362.13,362.27,8257.0,361.2755,361.5547,361.1558,361.2954,8257.0
2016-10-24 15:55:00,362.16,362.92,362.01,362.14,29075.0,361.1857,361.9436,361.0361,361.1657,29075.0
2016-10-25 09:30:00,362.5,362.9,358.2,360.54,12765.0,361.5248,361.9237,357.2363,359.5701,12765.0
2016-10-25 09:35:00,361.62,362.93,361.25,361.86,2500.0,360.6471,361.9536,360.2781,360.8865,2500.0
2016-10-25 09:40:00,362.61,364.99,362.61,364.57,2400.0,361.6345,364.0081,361.6345,363.5892,2400.0
2016-10-25 09:45:00,364.61,365.88,364.25,365.8,5340.0,363.6291,364.8957,363.2701,364.8159,5340.0
2016-10-25 09:50:00,365.07,365.87,364.41,364.42,4500.0,364.0879,364.8857,363.4296,363.4396,4500.0
2016-10-25 09:55:00,364.72,365.79,364.61,365.46,9568.0,363.7388,364.8059,363.6291,364.4768,9568.0
2016-10-25 10:00:00,364.71,365.91,364.71,365.64,3240.0,363.7288,364.9256,363.7288,364.6563,3240.0
2016-10-25 10:05:00,365.77,366.8,365.77,366.52,6397.0,364.786,365.8132,364.786,365.534,6397.0
2016-10-25 10:10:00,366.72,366.72,364.77,364.82,3946.0,365.7334,365.7334,363.7887,363.8385,3946.0
2016-10-25 10:15:00,365.13,366.11,364.9,366.11,2149.0,364.1477,365.1251,363.9183,365.1251,2149.0
2016-10-25 10:20:00,366.16,366.16,365.16,365.21,2250.0,365.1749,365.1749,364.1776,364.2275,2250.0
2016-10-25 10:25:00,365.25,365.76,365.24,365.76,1000.0,364.2674,364.776,364.2574,364.776,1000.0
2016-10-25 10:30:00,365.44,365.52,364.03,365.14,3520.0,364.4569,364.5367,363.0507,364.1577,3520.0
2016-10-25 10:35:00,365.17,365.17,364.4,364.57,2850.0,364.1876,364.1876,363.4197,363.5892,2850.0
2016-10-25 10:40:00,364.3,364.3,363.39,363.7,3873.0,363.3199,363.3199,362.4124,362.7215,3873.0
2016-10-25 10:45:00,363.4,363.44,362.91,363.0,1070.0,362.4224,362.4622,361.9337,362.0234,1070.0
2016-10-25 10:50:00,362.99,364.69,362.91,364.3,5567.0,362.0135,363.7089,361.9337,363.3199,5567.0
2016-10-25 10:55:00,364.21,365.0,364.2,364.97,3165.0,363.2302,364.0181,363.2202,363.9881,3165.0
2016-10-25 11:00:00,365.04,365.04,364.47,364.63,2690.0,364.0579,364.0579,363.4895,363.649,2690.0
2016-10-25 11:05:00,364.82,364.82,364.01,364.22,5150.0,363.8385,363.8385,363.0307,363.2402,5150.0
2016-10-25 11:10:00,364.28,364.8,363.76,363.76,3200.0,363.3,363.8186,362.7814,362.7814,3200.0
2016-10-25 11:15:00,364.08,364.76,364.08,364.24,1100.0,363.1005,363.7787,363.1005,363.2601,1100.0
2016-10-25 11:20:00,363.98,365.08,363.73,365.08,12024.0,363.0008,364.0978,362.7515,364.0978,12024.0
2016-10-25 11:25:00,364.88,365.87,364.72,365.66,15979.0,363.8984,364.8857,363.7388,364.6763,15979.0
2016-10-25 11:30:00,365.6,365.6,365.09,365.24,3150.0,364.6164,364.6164,364.1078,364.2574,3150.0
2016-10-25 11:35:00,365.04,365.06,364.59,365.06,4546.0,364.0579,364.0779,363.6092,364.0779,4546.0
2016-10-25 11:40:00,365.07,365.44,364.46,364.46,3300.0,364.0879,364.4569,363.4795,363.4795,3300.0
2016-10-25 11:45:00,364.64,364.68,364.44,364.58,1041.0,363.659,363.6989,363.4596,363.5992,1041.0
2016-10-25 11:50:00,364.92,364.93,364.7,364.76,480.0,363.9383,363.9482,363.7189,363.7787,480.0
2016-10-25 11:55:00,364.48,364.49,364.44,364.46,700.0,363.4995,363.5094,363.4596,363.4795,700.0
2016-10-25 12:00:00,364.0,364.39,363.92,363.92,1600.0,363.0207,363.4097,362.941,362.941,1600.0
2016-10-25 12:05:00,364.42,364.42,362.98,363.18,1400.0,363.4396,363.4396,362.0035,362.2029,1400.0
2016-10-25 12:10:00,363.38,363.7,363.11,363.59,3000.0,362.4024,362.7215,362.1331,362.6118,3000.0
2016-10-25 12:15:00,363.44,363.44,363.25,363.25,1100.0,362.4622,362.4622,362.2728,362.2728,1100.0
2016-10-25 12:20:00,363.24,363.24,363.04,363.04,700.0,362.2628,362.2628,362.0633,362.0633,700.0
2016-10-25 12:25:00,362.79,363.84,362.79,363.64,6233.0,361.814,362.8612,361.814,362.6617,6233.0
2016-10-25 12:30:00,363.27,363.44,362.83,362.83,900.0,362.2927,362.4622,361.8539,361.8539,900.0
2016-10-25 12:35:00,362.8,363.33,362.69,363.33,1311.0,361.824,362.3525,361.7143,362.3525,1311.0
2016-10-25 12:40:00,363.28,363.43,363.03,363.03,5900.0,362.3027,362.4523,362.0534,362.0534,5900.0
2016-10-25 12:45:00,362.79,363.8,362.79,363.75,2198.0,361.814,362.8213,361.814,362.7714,2198.0
2016-10-25 12:50:00,363.76,363.9,363.35,363.35,4599.0,362.7814,362.921,362.3725,362.3725,4599.0
2016-10-25 12:55:00,363.44,363.54,363.35,363.36,425.0,362.4622,362.562,362.3725,362.3825,425.0
2016-10-25 13:00:00,363.64,364.05,363.4,364.05,7797.0,362.6617,363.0706,362.4224,363.0706,7797.0
2016-10-25 13:05:00,364.36,364.36,364.05,364.05,1200.0,363.3798,363.3798,363.0706,363.0706,1200.0
2016-10-25 13:10:00,364.24,364.5,364.02,364.32,3500.0,363.2601,363.5194,363.0407,363.3399,3500.0
2016-10-25 13:15:00,364.03,365.25,364.03,364.81,4508.0,363.0507,364.2674,363.0507,363.8286,4508.0
2016-10-25 13:20:00,364.92,364.93,364.62,364.62,1674.0,363.9383,363.9482,363.6391,363.6391,1674.0
2016-10-25 13:25:00,364.45,365.71,364.45,365.31,8207.0,363.4695,364.7261,363.4695,364.3272,8207.0
2016-10-25 13:30:00,365.43,366.34,365.4,366.2,2000.0,364.4469,365.3544,364.417,365.2148,2000.0
2016-10-25 13:35:00,366.34,366.43,366.06,366.34,6509.0,365.3544,365.4442,365.0752,365.3544,6509.0
2016-10-25 13:40:00,366.34,366.5,365.93,366.23,4780.0,365.3544,365.514,364.9456,365.2447,4780.0
2016-10-25 13:45:00,366.27,366.8,366.27,366.65,2900.0,365.2846,365.8132,365.2846,365.6636,2900.0
2016-10-25 13:50:00,366.65,366.67,366.25,366.34,9225.0,365.6636,365.6836,365.2647,365.3544,9225.0
2016-10-25 13:55:00,366.16,366.89,366.15,366.88,5743.0,365.1749,365.903,365.165,365.893,5743.0
2016-10-25 14:00:00,366.83,366.93,366.34,366.4,2984.0,365.8431,365.9429,365.3544,365.4143,2984.0
2016-10-25 14:05:00,366.25,366.61,366.11,366.61,3697.0,365.2647,365.6237,365.1251,365.6237,3697.0
2016-10-25 14:10:00,366.5,366.55,366.36,366.5,2200.0,365.514,365.5639,365.3744,365.514,2200.0
2016-10-25 14:15:00,366.28,366.88,366.28,366.77,10092.0,365.2946,365.893,365.2946,365.7833,10092.0
2016-10-25 14:20:00,366.53,366.65,366.25,366.65,1879.0,365.5439,365.6636,365.2647,365.6636,1879.0
2016-10-25 14:25:00,366.55,366.78,366.53,366.54,1132.0,365.5639,365.7933,365.5439,365.5539,1132.0
2016-10-25 14:30:00,366.58,366.97,366.55,366.71,7994.0,365.5938,365.9828,365.5639,365.7235,7994.0
2016-10-25 14:35:00,366.59,366.85,366.44,366.85,3021.0,365.6038,365.8631,365.4542,365.8631,3021.0
2016-10-25 14:40:00,366.69,366.88,366.61,366.84,2604.0,365.7035,365.893,365.6237,365.8531,2604.0
2016-10-25 14:45:00,366.77,366.95,366.66,366.95,1783.0,365.7833,365.9628,365.6736,365.9628,1783.0
2016-10-25 14:50:00,366.95,367.2,366.71,366.9,6379.0,365.9628,366.2121,365.7235,365.9129,6379.0
2016-10-25 14:55:00,367.05,367.1,366.87,367.03,3799.0,366.0625,366.1124,365.883,366.0426,3799.0
2016-10-25 15:00:00,367.15,367.43,366.81,366.95,7894.0,366.1623,366.4415,365.8232,365.9628,7894.0
2016-10-25 15:05:00,366.93,367.0,366.73,366.97,6541.0,365.9429,366.0127,365.7434,365.9828,6541.0
2016-10-25 15:10:00,367.13,367.22,366.87,366.93,6398.0,366.1423,366.2321,365.883,365.9429,6398.0
2016-10-25 15:15:00,366.87,367.24,366.87,367.12,7561.0,365.883,366.252,365.883,366.1323,7561.0
2016-10-25 15:20:00,367.14,367.77,367.0,367.58,15456.0,366.1523,366.7806,366.0127,366.5911,15456.0
2016-10-25 15:25:00,367.5,367.77,367.44,367.46,4105.0,366.5113,366.7806,366.4515,366.4714,4105.0
2016-10-25 15:30:00,367.32,367.57,367.01,367.3,2991.0,366.3318,366.5811,366.0226,366.3119,2991.0
2016-10-25 15:35:00,367.22,367.31,366.91,366.91,6249.0,366.2321,366.3218,365.9229,365.9229,6249.0
2016-10-25 15:40:00,366.94,367.03,366.67,366.68,4650.0,365.9528,366.0426,365.6836,365.6935,4650.0
2016-10-25 15:45:00,366.57,366.76,366.33,366.49,7264.0,365.5838,365.7733,365.3445,365.504,7264.0
2016-10-25 15:50:00,366.77,366.8,366.42,366.5,4600.0,365.7833,365.8132,365.4342,365.514,4600.0
2016-10-25 15:55:00,366.58,367.09,366.42,366.86,20004.0,365.5938,366.1024,365.4342,365.873,20004.0
2016-10-26 09:30:00,365.0,367.9,365.0,365.62,8673.0,364.0181,366.9103,364.0181,364.6364,8673.0
2016-10-26 09:35:00,365.84,366.16,362.28,362.98,7000.0,364.8558,365.1749,361.3054,362.0035,7000.0
2016-10-26 09:40:00,363.48,364.43,362.63,364.43,8393.0,362.5021,363.4496,361.6544,363.4496,8393.0
2016-10-26 09:45:00,364.33,364.33,362.21,362.69,8673.0,363.3499,363.3499,361.2356,361.7143,8673.0
2016-10-26 09:50:00,362.69,364.01,360.83,364.0,26690.0,361.7143,363.0307,359.8593,363.0207,26690.0
2016-10-26 09:55:00,363.74,364.66,363.38,363.84,7900.0,362.7614,363.679,362.4024,362.8612,7900.0
2016-10-26 10:00:00,364.02,366.21,363.71,366.21,14447.0,363.0407,365.2248,362.7315,365.2248,14447.0
2016-10-26 10:05:00,365.65,367.0,365.65,366.67,7022.0,364.6663,366.0127,364.6663,365.6836,7022.0
2016-10-26 10:10:00,366.67,366.8,365.7,366.26,7575.0,365.6836,365.8132,364.7162,365.2747,7575.0
2016-10-26 10:15:00,366.12,366.29,364.14,364.18,4707.0,365.135,365.3046,363.1604,363.2003,4707.0
2016-10-26 10:20:00,364.13,364.94,364.06,364.49,2900.0,363.1504,363.9582,363.0806,363.5094,2900.0
2016-10-26 10:25:00,364.44,364.49,362.74,363.1,3893.0,363.4596,363.5094,361.7641,362.1232,3893.0
2016-10-26 10:30:00,363.33,364.1,363.01,363.67,2400.0,362.3525,363.1205,362.0334,362.6916,2400.0
2016-10-26 10:35:00,364.26,364.52,364.06,364.3,1870.0,363.28,363.5393,363.0806,363.3199,1870.0
2016-10-26 10:40:00,364.33,365.06,364.12,364.96,3850.0,363.3499,364.0779,363.1404,363.9782,3850.0
2016-10-26 10:45:00,364.95,365.53,364.45,365.25,3600.0,363.9682,364.5466,363.4695,364.2674,3600.0
2016-10-26 10:50:00,365.4,366.21,365.22,365.96,4015.0,364.417,365.2248,364.2375,364.9755,4015.0
2016-10-26 10:55:00,365.81,367.5,365.76,367.17,9188.0,364.8259,366.5113,364.776,366.1822,9188.0
2016-10-26 11:00:00,367.17,367.32,366.3,366.56,8200.0,366.1822,366.3318,365.3146,365.5739,8200.0
2016-10-26 11:05:00,366.4,366.87,366.0,366.25,4100.0,365.4143,365.883,365.0154,365.2647,4100.0
2016-10-26 11:10:00,366.01,367.55,366.01,366.98,6703.0,365.0253,366.5612,365.0253,365.9927,6703.0
2016-10-26 11:15:00,366.42,366.72,365.97,366.68,4800.0,365.4342,365.7334,364.9854,365.6935,4800.0
2016-10-26 11:20:00,366.13,366.34,365.35,365.41,6064.0,365.145,365.3544,364.3671,364.4269,6064.0
2016-10-26 11:25:00,365.49,365.49,365.0,365.03,4575.0,364.5067,364.5067,364.0181,364.048,4575.0
2016-10-26 11:30:00,365.13,365.27,364.92,364.92,3146.0,364.1477,364.2873,363.9383,363.9383,3146.0
2016-10-26 11:35:00,364.58,364.73,364.09,364.73,2000.0,363.5992,363.7488,363.1105,363.7488,2000.0
2016-10-26 11:40:00,364.62,365.46,364.62,365.12,1600.0,363.6391,364.4768,363.6391,364.1377,1600.0
2016-10-26 11:45:00,364.53,365.21,364.53,364.9,3000.0,363.5493,364.2275,363.5493,363.9183,3000.0
2016-10-26 11:50:00,365.0,366.36,364.91,365.4,12748.0,364.0181,365.3744,363.9283,364.417,12748.0
2016-10-26 11:55:00,365.78,365.79,365.2,365.2,536.0,364.796,364.8059,364.2175,364.2175,536.0
2016-10-26 12:00:00,365.04,365.2,365.03,365.17,400.0,364.0579,364.2175,364.048,364.1876,400.0
2016-10-26 12:05:00,364.84,365.01,364.63,364.63,500.0,363.8585,364.028,363.649,363.649,500.0
2016-10-26 12:10:00,364.44,365.03,364.44,364.63,1300.0,363.4596,364.048,363.4596,363.649,1300.0
2016-10-26 12:15:00,364.49,364.49,364.25,364.25,200.0,363.5094,363.5094,363.2701,363.2701,200.0
2016-10-26 12:20:00,364.07,364.7,364.07,364.29,844.0,363.0906,363.7189,363.0906,363.31,844.0
2016-10-26 12:25:00,364.44,364.75,364.26,364.26,1100.0,363.4596,363.7687,363.28,363.28,1100.0
2016-10-26 12:30:00,364.19,364.19,364.0,364.0,900.0,363.2102,363.2102,363.0207,363.0207,900.0
2016-10-26 12:35:00,363.69,363.82,363.31,363.82,1200.0,362.7116,362.8412,362.3326,362.8412,1200.0
2016-10-26 12:40:00,363.36,363.36,363.1,363.12,1700.0,362.3825,362.3825,362.1232,362.1431,1700.0
2016-10-26 12:45:00,363.08,363.27,362.77,363.06,2100.0,362.1032,362.2927,361.7941,362.0833,2100.0
2016-10-26 12:50:00,363.03,363.03,362.92,362.92,400.0,362.0534,362.0534,361.9436,361.9436,400.0
2016-10-26 12:55:00,362.95,363.0,362.42,362.42,1250.0,361.9736,362.0234,361.445,361.445,1250.0
2016-10-26 13:00:00,362.42,362.42,362.42,362.42,0.0,361.445,361.445,361.445,361.445,0.0
2016-10-26 13:05:00,362.45,362.46,361.93,361.96,4479.0,361.4749,361.4849,360.9563,360.9862,4479.0
2016-10-26 13:10:00,361.76,362.24,361.56,361.87,3910.0,360.7868,361.2655,360.5873,360.8965,3910.0
2016-10-26 13:15:00,361.91,361.91,361.6,361.75,2100.0,360.9364,360.9364,360.6272,360.7768,2100.0
2016-10-26 13:20:00,361.75,361.88,361.6,361.88,1700.0,360.7768,360.9064,360.6272,360.9064,1700.0
2016-10-26 13:25:00,361.76,362.09,361.65,362.09,2710.0,360.7868,361.1159,360.6771,361.1159,2710.0
2016-10-26 13:30:00,361.91,362.01,361.37,361.37,3414.0,360.9364,361.0361,360.3978,360.3978,3414.0
2016-10-26 13:35:00,361.56,361.65,361.05,361.41,4769.0,360.5873,360.6771,360.0787,360.4377,4769.0
2016-10-26 13:40:00,361.42,361.6,360.85,360.94,6947.0,360.4477,360.6272,359.8792,359.969,6947.0
2016-10-26 13:45:00,360.96,361.41,360.96,361.26,2700.0,359.9889,360.4377,359.9889,360.2881,2700.0
2016-10-26 13:50:00,361.27,361.29,360.71,360.98,2600.0,360.2981,360.318,359.7396,360.0089,2600.0
2016-10-26 13:55:00,360.88,361.42,360.88,361.22,1700.0,359.9091,360.4477,359.9091,360.2482,1700.0
2016-10-26 14:00:00,361.36,361.36,360.07,360.17,2085.0,360.3878,360.3878,359.1013,359.201,2085.0
2016-10-26 14:05:00,360.19,360.65,360.19,360.55,2000.0,359.221,359.6798,359.221,359.58,2000.0
2016-10-26 14:10:00,360.5,361.98,360.5,361.66,8100.0,359.5302,361.0062,359.5302,360.687,8100.0
2016-10-26 14:15:00,361.88,362.16,361.59,361.77,2829.0,360.9064,361.1857,360.6172,360.7967,2829.0
2016-10-26 14:20:00,361.75,362.39,361.61,361.8,8279.0,360.7768,361.4151,360.6372,360.8267,8279.0
2016-10-26 14:25:00,362.04,362.04,361.94,361.99,712.0,361.066,361.066,360.9663,361.0162,712.0
2016-10-26 14:30:00,362.12,362.62,361.8,362.62,2300.0,361.1458,361.6445,360.8267,361.6445,2300.0
2016-10-26 14:35:00,362.83,363.07,362.67,363.07,600.0,361.8539,362.0932,361.6943,362.0932,600.0
2016-10-26 14:40:00,362.97,362.97,362.61,362.61,1400.0,361.9935,361.9935,361.6345,361.6345,1400.0
2016-10-26 14:45:00,363.01,363.71,363.01,363.15,1800.0,362.0334,362.7315,362.0334,362.173,1800.0
2016-10-26 14:50:00,363.11,363.56,362.95,363.56,4919.0,362.1331,362.5819,361.9736,362.5819,4919.0
2016-10-26 14:55:00,363.43,364.3,363.28,364.13,2640.0,362.4523,363.3199,362.3027,363.1504,2640.0
2016-10-26 15:00:00,364.15,364.15,363.08,363.48,5510.0,363.1703,363.1703,362.1032,362.5021,5510.0
2016-10-26 15:05:00,363.5,363.5,363.24,363.32,1161.0,362.5221,362.5221,362.2628,362.3426,1161.0
2016-10-26 15:10:00,363.32,363.4,362.83,362.96,2300.0,362.3426,362.4224,361.8539,361.9835,2300.0
2016-10-26 15:15:00,363.07,363.31,362.78,363.21,2856.0,362.0932,362.3326,361.804,362.2329,2856.0
2016-10-26 15:20:00,363.24,363.6,363.1,363.11,2349.0,362.2628,362.6218,362.1232,362.1331,2349.0
2016-10-26 15:25:00,363.24,363.24,362.71,362.81,2600.0,362.2628,362.2628,361.7342,361.8339,2600.0
2016-10-26 15:30:00,362.72,362.98,362.72,362.95,1800.0,361.7442,362.0035,361.7442,361.9736,1800.0
2016-10-26 15:35:00,362.84,363.07,362.72,362.94,3900.0,361.8639,362.0932,361.7442,361.9636,3900.0
2016-10-26 15:40:00,362.92,363.68,362.92,363.68,3600.0,361.9436,362.7016,361.9436,362.7016,3600.0
2016-10-26 15:45:00,363.8,363.93,363.28,363.42,3300.0,362.8213,362.9509,362.3027,362.4423,3300.0
2016-10-26 15:50:00,363.44,363.56,363.17,363.17,7360.0,362.4622,362.5819,362.193,362.193,7360.0
2016-10-26 15:55:00,363.21,363.69,363.12,363.12,17906.0,362.2329,362.7116,362.1431,362.1431,17906.0
2016-10-27 09:30:00,365.34,368.5,363.55,368.5,11966.0,364.3571,367.5086,362.572,367.5086,11966.0
2016-10-27 09:35:00,367.8,368.95,367.59,368.0,6500.0,366.8105,367.9574,366.6011,367.01,6500.0
2016-10-27 09:40:00,367.77,370.0,366.64,369.91,13197.0,366.7806,369.0046,365.6536,368.9148,13197.0
2016-10-27 09:45:00,369.05,369.97,367.7,368.0,6051.0,368.0572,368.9747,366.7108,367.01,6051.0
2016-10-27 09:50:00,368.09,368.81,367.5,368.81,10651.0,367.0997,367.8178,366.5113,367.8178,10651.0
2016-10-27 09:55:00,368.44,369.5,368.02,369.5,6752.0,367.4488,368.5059,367.0299,368.5059,6752.0
2016-10-27 10:00:00,369.73,369.74,367.67,367.67,4460.0,368.7353,368.7453,366.6809,366.6809,4460.0
2016-10-27 10:05:00,367.83,368.96,367.83,368.4,3932.0,366.8404,367.9674,366.8404,367.4089,3932.0
2016-10-27 10:10:00,368.02,368.02,366.02,366.4,5533.0,367.0299,367.0299,365.0353,365.4143,5533.0
2016-10-27 10:15:00,366.37,367.1,366.26,366.46,7623.0,365.3844,366.1124,365.2747,365.4741,7623.0
2016-10-27 10:20:00,366.44,366.91,365.52,365.56,8851.0,365.4542,365.9229,364.5367,364.5765,8851.0
2016-10-27 10:25:00,365.73,366.4,365.7,365.73,1500.0,364.7461,365.4143,364.7162,364.7461,1500.0
2016-10-27 10:30:00,366.2,368.85,366.2,367.99,12528.0,365.2148,367.8577,365.2148,367.0,12528.0
2016-10-27 10:35:00,367.3,367.46,366.49,366.55,3133.0,366.3119,366.4714,365.504,365.5639,3133.0
2016-10-27 10:40:00,366.34,366.64,365.68,366.0,9940.0,365.3544,365.6536,364.6962,365.0154,9940.0
2016-10-27 10:45:00,366.25,366.54,365.79,365.8,1778.0,365.2647,365.5539,364.8059,364.8159,1778.0
2016-10-27 10:50:00,365.84,365.84,364.95,364.96,5327.0,364.8558,364.8558,363.9682,363.9782,5327.0
2016-10-27 10:55:00,364.64,364.87,362.74,363.72,13032.0,363.659,363.8884,361.7641,362.7415,13032.0
2016-10-27 11:00:00,363.58,363.68,363.0,363.56,9000.0,362.6019,362.7016,362.0234,362.5819,9000.0
2016-10-27 11:05:00,363.37,363.66,363.13,363.29,1800.0,362.3924,362.6817,362.1531,362.3127,1800.0
2016-10-27 11:10:00,363.5,364.27,363.5,364.24,3599.0,362.5221,363.29,362.5221,363.2601,3599.0
2016-10-27 11:15:00,364.17,365.77,364.16,365.63,1237.0,363.1903,364.786,363.1803,364.6464,1237.0
2016-10-27 11:20:00,365.95,365.99,364.52,365.11,1508.0,364.9655,365.0054,363.5393,364.1278,1508.0
2016-10-27 11:25:00,364.93,366.11,364.51,366.11,2100.0,363.9482,365.1251,363.5294,365.1251,2100.0
2016-10-27 11:30:00,365.98,365.98,364.47,364.47,1100.0,364.9954,364.9954,363.4895,363.4895,1100.0
2016-10-27 11:35:00,364.8,365.87,364.35,365.56,7225.0,363.8186,364.8857,363.3698,364.5765,7225.0
2016-10-27 11:40:00,365.65,366.14,365.15,366.14,2474.0,364.6663,365.155,364.1676,365.155,2474.0
2016-10-27 11:45:00,366.06,366.06,365.13,365.13,300.0,365.0752,365.0752,364.1477,364.1477,300.0
2016-10-27 11:50:00,365.64,365.95,365.19,365.19,600.0,364.6563,364.9655,364.2075,364.2075,600.0
2016-10-27 11:55:00,365.28,366.96,365.27,366.96,2941.0,364.2973,365.9728,364.2873,365.9728,2941.0
2016-10-27 12:00:00,367.66,367.66,366.16,366.22,2200.0,366.6709,366.6709,365.1749,365.2348,2200.0
2016-10-27 12:05:00,366.06,366.52,366.06,366.43,3495.0,365.0752,365.534,365.0752,365.4442,3495.0
2016-10-27 12:10:00,366.5,367.02,366.44,366.44,1600.0,365.514,366.0326,365.4542,365.4542,1600.0
2016-10-27 12:15:00,366.4,367.25,366.39,366.94,5126.0,365.4143,366.262,365.4043,365.9528,5126.0
2016-10-27 12:20:00,366.88,366.95,366.39,366.4,1830.0,365.893,365.9628,365.4043,365.4143,1830.0
2016-10-27 12:25:00,366.46,367.11,366.45,366.93,1400.0,365.4741,366.1224,365.4642,365.9429,1400.0
2016-10-27 12:30:00,366.88,367.05,366.8,366.94,2100.0,365.893,366.0625,365.8132,365.9528,2100.0
2016-10-27 12:35:00,366.75,366.75,366.5,366.64,1400.0,365.7633,365.7633,365.514,365.6536,1400.0
2016-10-27 12:40:00,365.42,366.23,365.42,366.23,800.0,364.4369,365.2447,364.4369,365.2447,800.0
2016-10-27 12:45:00,366.05,367.09,366.05,367.09,2300.0,365.0652,366.1024,365.0652,366.1024,2300.0
2016-10-27 12:50:00,366.92,366.92,366.06,366.34,2900.0,365.9329,365.9329,365.0752,365.3544,2900.0
2016-10-27 12:55:00,365.9,366.38,365.66,365.88,2300.0,364.9156,365.3943,364.6763,364.8957,2300.0
2016-10-27 13:00:00,365.8,366.0,364.57,365.11,2900.0,364.8159,365.0154,363.5892,364.1278,2900.0
2016-10-27 13:05:00,364.94,365.1,364.63,364.66,1600.0,363.9582,364.1178,363.649,363.679,1600.0
2016-10-27 13:10:00,364.65,365.63,364.64,365.42,2600.0,363.669,364.6464,363.659,364.4369,2600.0
2016-10-27 13:15:00,365.42,365.42,365.42,365.42,0.0,364.4369,364.4369,364.4369,364.4369,0.0
2016-10-27 13:20:00,365.1,365.1,364.3,364.4,2800.0,364.1178,364.1178,363.3199,363.4197,2800.0
2016-10-27 13:25:00,364.16,364.69,364.16,364.69,1300.0,363.1803,363.7089,363.1803,363.7089,1300.0
2016-10-27 13:30:00,364.68,364.9,363.81,364.21,5700.0,363.6989,363.9183,362.8313,363.2302,5700.0
2016-10-27 13:35:00,364.04,364.54,363.79,364.54,900.0,363.0606,363.5593,362.8113,363.5593,900.0
2016-10-27 13:40:00,364.69,364.79,364.13,364.13,7700.0,363.7089,363.8086,363.1504,363.1504,7700.0
2016-10-27 13:45:00,364.12,364.12,363.97,363.97,500.0,363.1404,363.1404,362.9908,362.9908,500.0
2016-10-27 13:50:00,363.99,364.83,363.98,364.71,3135.0,363.0108,363.8485,363.0008,363.7288,3135.0
2016-10-27 13:55:00,364.71,364.91,364.52,364.52,1800.0,363.7288,363.9283,363.5393,363.5393,1800.0
2016-10-27 14:00:00,364.37,364.85,364.37,364.73,3750.0,363.3897,363.8685,363.3897,363.7488,3750.0
2016-10-27 14:05:00,364.49,364.51,363.93,364.02,1744.0,363.5094,363.5294,362.9509,363.0407,1744.0
2016-10-27 14:10:00,364.02,365.63,363.83,365.51,3255.0,363.0407,364.6464,362.8512,364.5267,3255.0
2016-10-27 14:15:00,365.29,365.29,364.69,365.02,800.0,364.3073,364.3073,363.7089,364.038,800.0
2016-10-27 14:20:00,364.87,364.92,363.54,363.54,3309.0,363.8884,363.9383,362.562,362.562,3309.0
2016-10-27 14:25:00,363.87,364.61,363.67,364.52,3512.0,362.8911,363.6291,362.6916,363.5393,3512.0
2016-10-27 14:30:00,364.54,364.75,364.25,364.67,1500.0,363.5593,363.7687,363.2701,363.6889,1500.0
2016-10-27 14:35:00,364.26,364.26,363.7,363.71,2534.0,363.28,363.28,362.7215,362.7315,2534.0
2016-10-27 14:40:00,363.8,363.81,363.68,363.68,300.0,362.8213,362.8313,362.7016,362.7016,300.0
2016-10-27 14:45:00,363.88,364.86,363.85,364.86,6180.0,362.9011,363.8784,362.8711,363.8784,6180.0
2016-10-27 14:50:00,364.86,365.0,364.39,364.95,1600.0,363.8784,364.0181,363.4097,363.9682,1600.0
2016-10-27 14:55:00,364.78,364.8,364.43,364.51,925.0,363.7986,363.8186,363.4496,363.5294,925.0
2016-10-27 15:00:00,364.56,365.06,364.55,364.91,2900.0,363.5792,364.0779,363.5693,363.9283,2900.0
2016-10-27 15:05:00,364.98,365.3,364.87,365.13,3351.0,363.9981,364.3172,363.8884,364.1477,3351.0
2016-10-27 15:10:00,365.12,365.12,364.34,364.34,7276.0,364.1377,364.1377,363.3598,363.3598,7276.0
2016-10-27 15:15:00,364.39,364.51,363.73,363.94,7306.0,363.4097,363.5294,362.7515,362.9609,7306.0
2016-10-27 15:20:00,363.59,364.16,363.5,364.14,3400.0,362.6118,363.1803,362.5221,363.1604,3400.0
2016-10-27 15:25:00,363.97,364.41,363.82,364.4,8850.0,362.9908,363.4296,362.8412,363.4197,8850.0
2016-10-27 15:30:00,364.3,365.11,364.29,365.11,2498.0,363.3199,364.1278,363.31,364.1278,2498.0
2016-10-27 15:35:00,364.96,365.08,364.75,365.03,4320.0,363.9782,364.0978,363.7687,364.048,4320.0
2016-10-27 15:40:00,365.09,365.55,364.94,365.45,10960.0,364.1078,364.5666,363.9582,364.4668,10960.0
2016-10-27 15:45:00,365.34,365.35,365.04,365.25,6010.0,364.3571,364.3671,364.0579,364.2674,6010.0
2016-10-27 15:50:00,365.24,365.24,364.75,365.15,7663.0,364.2574,364.2574,363.7687,364.1676,7663.0
2016-10-27 15:55:00,365.17,365.5,365.0,365.46,13261.0,364.1876,364.5167,364.0181,364.4768,13261.0
2016-10-28 09:30:00,363.58,364.12,356.06,357.18,29337.0,362.6019,363.1404,355.1021,356.2191,29337.0
2016-10-28 09:35:00,357.37,357.37,352.0,353.02,35778.0,356.4086,356.4086,351.053,352.0703,35778.0
2016-10-28 09:40:00,353.29,355.95,351.86,355.48,26445.0,352.3396,354.9924,350.9134,354.5237,26445.0
2016-10-28 09:45:00,355.76,357.98,355.76,356.43,13956.0,354.8029,357.0169,354.8029,355.4711,13956.0
2016-10-28 09:50:00,356.23,357.01,355.65,357.01,12745.0,355.2716,356.0495,354.6932,356.0495,12745.0
2016-10-28 09:55:00,356.61,356.61,352.66,352.66,18321.0,355.6506,355.6506,351.7113,351.7113,18321.0
2016-10-28 10:00:00,353.6,353.83,351.89,352.06,15761.0,352.6487,352.8781,350.9433,351.1129,15761.0
2016-10-28 10:05:00,352.51,355.86,352.25,354.78,13724.0,351.5617,354.9026,351.3024,353.8255,13724.0
2016-10-28 10:10:00,355.86,356.23,353.08,353.08,13402.0,354.9026,355.2716,352.1301,352.1301,13402.0
2016-10-28 10:15:00,353.02,353.47,352.02,352.48,8774.0,352.0703,352.5191,351.073,351.5317,8774.0
2016-10-28 10:20:00,352.63,353.99,352.58,353.85,7400.0,351.6813,353.0377,351.6315,352.898,7400.0
2016-10-28 10:25:00,353.77,355.5,353.76,355.5,5725.0,352.8183,354.5436,352.8083,354.5436,5725.0
2016-10-28 10:30:00,355.33,357.34,355.18,357.34,15064.0,354.3741,356.3787,354.2245,356.3787,15064.0
2016-10-28 10:35:00,356.91,357.21,356.41,357.03,12040.0,355.9498,356.249,355.4512,356.0695,12040.0
2016-10-28 10:40:00,356.8,357.5,356.45,356.66,8525.0,355.8401,356.5382,355.4911,355.7005,8525.0
2016-10-28 10:45:00,356.87,357.17,356.38,356.81,29181.0,355.9099,356.2091,355.4212,355.8501,29181.0
2016-10-28 10:50:00,356.69,357.36,356.48,356.84,8030.0,355.7304,356.3986,355.521,355.88,8030.0
2016-10-28 10:55:00,356.65,357.07,355.92,355.92,5600.0,355.6905,356.1094,354.9625,354.9625,5600.0
2016-10-28 11:00:00,356.26,356.34,355.44,355.51,3827.0,355.3016,355.3814,354.4838,354.5536,3827.0
2016-10-28 11:05:00,355.53,355.53,353.16,353.16,4450.0,354.5735,354.5735,352.2099,352.2099,4450.0
2016-10-28 11:10:00,353.36,353.51,351.0,351.55,12965.0,352.4094,352.559,350.0557,350.6042,12965.0
2016-10-28 11:15:00,351.53,352.36,350.79,351.44,22055.0,350.5843,351.4121,349.8463,350.4945,22055.0
2016-10-28 11:20:00,351.69,351.69,351.01,351.36,6707.0,350.7439,350.7439,350.0657,350.4147,6707.0
2016-10-28 11:25:00,351.36,351.92,351.1,351.64,4362.0,350.4147,350.9732,350.1554,350.694,4362.0
2016-10-28 11:30:00,351.64,352.22,351.64,352.22,3517.0,350.694,351.2724,350.694,351.2724,3517.0
2016-10-28 11:35:00,352.32,352.32,351.62,351.79,1400.0,351.3722,351.3722,350.674,350.8436,1400.0
2016-10-28 11:40:00,351.7,351.7,351.07,351.32,4925.0,350.7538,350.7538,350.1255,350.3749,4925.0
2016-10-28 11:45:00,351.29,351.41,350.8,351.02,25366.0,350.3449,350.4646,349.8563,350.0757,25366.0
2016-10-28 11:50:00,350.93,351.1,350.67,350.88,5852.0,349.9859,350.1554,349.7266,349.936,5852.0
2016-10-28 11:55:00,350.7,350.99,349.28,349.39,36747.0,349.7565,350.0457,348.3403,348.45,36747.0
2016-10-28 12:00:00,349.47,349.6,348.49,349.31,15323.0,348.5298,348.6595,347.5525,348.3703,15323.0
2016-10-28 12:05:00,349.1,350.46,349.1,350.06,8554.0,348.1608,349.5172,348.1608,349.1182,8554.0
2016-10-28 12:10:00,350.09,350.64,350.03,350.49,7540.0,349.1482,349.6967,349.0883,349.5471,7540.0
2016-10-28 12:15:00,350.09,350.83,350.09,350.36,1000.0,349.1482,349.8862,349.1482,349.4174,1000.0
2016-10-28 12:20:00,350.43,351.58,350.43,351.12,6858.0,349.4872,350.6342,349.4872,350.1754,6858.0
2016-10-28 12:25:00,351.16,351.72,350.97,351.17,6800.0,350.2153,350.7738,350.0258,350.2253,6800.0
2016-10-28 12:30:00,351.13,351.96,350.77,351.72,7712.0,350.1854,351.0131,349.8263,350.7738,7712.0
2016-10-28 12:35:00,351.95,352.77,351.91,352.72,3765.0,351.0032,351.821,350.9633,351.7711,3765.0
2016-10-28 12:40:00,352.85,353.75,352.79,353.66,16250.0,351.9007,352.7983,351.8409,352.7086,16250.0
2016-10-28 12:45:00,353.85,353.97,353.07,353.13,5495.0,352.898,353.0177,352.1201,352.18,5495.0
2016-10-28 12:50:00,353.2,354.47,353.0,354.47,5395.0,352.2498,353.5164,352.0503,353.5164,5395.0
2016-10-28 12:55:00,354.51,354.58,354.1,354.37,3050.0,353.5563,353.6261,353.1474,353.4166,3050.0
2016-10-28 13:00:00,354.61,355.34,354.45,355.34,9341.0,353.656,354.384,353.4964,354.384,9341.0
2016-10-28 13:05:00,355.04,356.35,354.98,355.19,12758.0,354.0848,355.3913,354.025,354.2344,12758.0
2016-10-28 13:10:00,355.18,355.88,355.02,355.4,5975.0,354.2245,354.9226,354.0649,354.4439,5975.0
2016-10-28 13:15:00,355.71,356.4,354.9,356.19,8620.0,354.753,355.4412,353.9452,355.2318,8620.0
2016-10-28 13:20:00,356.78,357.67,356.74,357.07,3200.0,355.8202,356.7078,355.7803,356.1094,3200.0
2016-10-28 13:25:00,356.78,357.8,356.46,356.48,5811.0,355.8202,356.8374,355.501,355.521,5811.0
2016-10-28 13:30:00,356.43,356.43,355.38,355.39,3439.0,355.4711,355.4711,354.4239,354.4339,3439.0
2016-10-28 13:35:00,354.8,356.35,354.64,355.77,3900.0,353.8455,355.3913,353.6859,354.8129,3900.0
2016-10-28 13:40:00,355.66,357.49,355.44,357.27,5317.0,354.7032,356.5283,354.4838,356.3088,5317.0
2016-10-28 13:45:00,356.73,357.0,356.27,356.27,801.0,355.7703,356.0396,355.3115,355.3115,801.0
2016-10-28 13:50:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 13:55:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:00:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:05:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:10:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:15:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:20:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:25:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:30:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:35:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:40:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:45:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:50:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:55:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 15:00:00,356.27,356.27,356.27,356.27,1.0,355.3115,355.3115,355.3115,355.3115,1.0
2016-10-28 15:05:00,355.99,356.06,350.12,351.54,54726.0,355.0323,355.1021,349.1781,350.5943,54726.0
2016-10-28 15:10:00,351.26,354.77,350.93,354.59,24880.0,350.315,353.8156,349.9859,353.6361,24880.0
2016-10-28 15:15:00,354.43,354.5,352.83,353.12,10399.0,353.4765,353.5463,351.8808,352.17,10399.0
2016-10-28 15:20:00,353.24,355.68,353.14,355.5,16447.0,352.2897,354.7231,352.19,354.5436,16447.0
2016-10-28 15:25:00,355.77,356.33,355.41,355.57,6145.0,354.8129,355.3714,354.4539,354.6134,6145.0
2016-10-28 15:30:00,355.54,355.8,354.85,355.03,8875.0,354.5835,354.8428,353.8954,354.0749,8875.0
2016-10-28 15:35:00,355.18,355.75,355.04,355.72,4400.0,354.2245,354.7929,354.0848,354.763,4400.0
2016-10-28 15:40:00,355.53,355.73,353.54,354.54,19458.0,354.5735,354.773,352.5889,353.5862,19458.0
2016-10-28 15:45:00,354.65,356.12,354.65,355.02,16529.0,353.6959,355.1619,353.6959,354.0649,16529.0
2016-10-28 15:50:00,354.61,355.6,354.21,354.59,38785.0,353.656,354.6433,353.2571,353.6361,38785.0
2016-10-28 15:55:00,354.44,356.47,354.44,356.31,53557.0,353.4865,355.511,353.4865,355.3514,53557.0
2016-10-31 09:30:00,357.24,358.55,353.01,353.03,16623.0,356.2789,357.5854,352.0603,352.0803,16623.0
2016-10-31 09:35:00,353.16,354.12,352.45,353.12,5345.0,352.2099,353.1673,351.5018,352.17,5345.0
2016-10-31 09:40:00,353.45,354.31,352.52,352.91,17575.0,352.4991,353.3568,351.5716,351.9606,17575.0
2016-10-31 09:45:00,353.61,354.44,353.27,353.97,14215.0,352.6587,353.4865,352.3196,353.0177,14215.0
2016-10-31 09:50:00,353.82,353.82,351.42,351.42,7315.0,352.8681,352.8681,350.4746,350.4746,7315.0
2016-10-31 09:55:00,351.61,352.06,351.19,351.25,10417.0,350.6641,351.1129,350.2452,350.305,10417.0
2016-10-31 10:00:00,351.19,351.55,350.5,350.96,11002.0,350.2452,350.6042,349.5571,350.0158,11002.0
2016-10-31 10:05:00,351.42,351.73,350.88,350.88,8778.0,350.4746,350.7838,349.936,349.936,8778.0
2016-10-31 10:10:00,351.07,351.5,350.56,351.44,8814.0,350.1255,350.5544,349.6169,350.4945,8814.0
2016-10-31 10:15:00,351.01,351.32,349.45,349.77,8873.0,350.0657,350.3749,348.5099,348.829,8873.0
2016-10-31 10:20:00,350.13,350.55,349.76,349.94,5751.0,349.1881,349.6069,348.8191,348.9986,5751.0
2016-10-31 10:25:00,349.89,350.28,348.52,348.64,11722.0,348.9487,349.3377,347.5824,347.7021,11722.0
2016-10-31 10:30:00,348.78,349.05,347.38,347.49,13811.0,347.8417,348.111,346.4455,346.5552,13811.0
2016-10-31 10:35:00,347.67,348.33,347.51,347.68,5000.0,346.7347,347.3929,346.5751,346.7446,5000.0
2016-10-31 10:40:00,347.59,348.09,346.0,346.0,16415.0,346.6549,347.1535,345.0692,345.0692,16415.0
2016-10-31 10:45:00,346.53,346.81,345.52,346.81,9684.0,345.5977,345.877,344.5905,345.877,9684.0
2016-10-31 10:50:00,347.0,348.69,346.81,348.48,15390.0,346.0665,347.7519,345.877,347.5425,15390.0
2016-10-31 10:55:00,348.6,350.45,348.6,350.44,10592.0,347.6622,349.5072,347.6622,349.4972,10592.0
2016-10-31 11:00:00,350.46,351.02,350.0,350.04,7824.0,349.5172,350.0757,349.0584,349.0983,7824.0
2016-10-31 11:05:00,350.4,350.41,348.6,348.6,3172.0,349.4573,349.4673,347.6622,347.6622,3172.0
2016-10-31 11:10:00,348.48,348.83,348.0,348.16,7000.0,347.5425,347.8916,347.0638,347.2234,7000.0
2016-10-31 11:15:00,348.25,348.53,347.16,347.18,13452.0,347.3131,347.5924,346.226,346.246,13452.0
2016-10-31 11:20:00,347.23,347.96,346.95,346.95,11300.0,346.2959,347.0239,346.0166,346.0166,11300.0
2016-10-31 11:25:00,346.79,347.06,346.52,346.91,6240.0,345.857,346.1263,345.5878,345.9767,6240.0
2016-10-31 11:30:00,347.25,348.13,347.22,347.34,5200.0,346.3158,347.1934,346.2859,346.4056,5200.0
2016-10-31 11:35:00,347.5,347.5,347.09,347.39,3850.0,346.5651,346.5651,346.1562,346.4554,3850.0
2016-10-31 11:40:00,347.28,347.8,347.04,347.39,5560.0,346.3457,346.8643,346.1064,346.4554,5560.0
2016-10-31 11:45:00,347.95,347.96,346.68,346.68,5132.0,347.0139,347.0239,345.7473,345.7473,5132.0
2016-10-31 11:50:00,347.0,347.51,346.7,346.96,9335.0,346.0665,346.5751,345.7673,346.0266,9335.0
2016-10-31 11:55:00,346.9,348.08,346.9,348.08,2400.0,345.9667,347.1436,345.9667,347.1436,2400.0
2016-10-31 12:00:00,348.08,348.09,347.49,347.49,6750.0,347.1436,347.1535,346.5552,346.5552,6750.0
2016-10-31 12:05:00,347.41,347.48,346.55,346.55,3728.0,346.4754,346.5452,345.6177,345.6177,3728.0
2016-10-31 12:10:00,346.74,347.07,346.56,346.76,5515.0,345.8072,346.1363,345.6277,345.8271,5515.0
2016-10-31 12:15:00,346.69,347.1,346.24,346.73,13386.0,345.7573,346.1662,345.3085,345.7972,13386.0
2016-10-31 12:20:00,346.87,346.94,346.42,346.94,2300.0,345.9368,346.0066,345.488,346.0066,2300.0
2016-10-31 12:25:00,346.95,347.09,346.66,346.66,9525.0,346.0166,346.1562,345.7274,345.7274,9525.0
2016-10-31 12:30:00,346.54,347.11,346.31,347.03,11100.0,345.6077,346.1762,345.3783,346.0964,11100.0
2016-10-31 12:35:00,347.01,347.13,346.85,346.91,5660.0,346.0765,346.1961,345.9169,345.9767,5660.0
2016-10-31 12:40:00,346.5,347.04,346.5,347.04,3250.0,345.5678,346.1064,345.5678,346.1064,3250.0
2016-10-31 12:45:00,347.04,347.27,346.5,346.5,5691.0,346.1064,346.3358,345.5678,345.5678,5691.0
2016-10-31 12:50:00,346.3,346.41,346.02,346.35,4899.0,345.3684,345.4781,345.0891,345.4182,4899.0
2016-10-31 12:55:00,346.31,346.36,346.17,346.24,1500.0,345.3783,345.4282,345.2387,345.3085,1500.0
2016-10-31 13:00:00,346.3,346.55,346.3,346.38,3400.0,345.3684,345.6177,345.3684,345.4481,3400.0
2016-10-31 13:05:00,346.32,346.45,346.27,346.45,900.0,345.3883,345.518,345.3384,345.518,900.0
2016-10-31 13:10:00,346.56,346.74,346.39,346.51,7928.0,345.6277,345.8072,345.4581,345.5778,7928.0
2016-10-31 13:15:00,346.68,346.82,346.22,346.23,3776.0,345.7473,345.887,345.2886,345.2985,3776.0
2016-10-31 13:20:00,346.52,346.77,346.03,346.07,5669.0,345.5878,345.8371,345.0991,345.139,5669.0
2016-10-31 13:25:00,346.04,346.26,345.81,346.26,7047.0,345.1091,345.3285,344.8797,345.3285,7047.0
2016-10-31 13:30:00,346.28,346.78,345.91,346.65,6722.0,345.3484,345.8471,344.9794,345.7174,6722.0
2016-10-31 13:35:00,346.48,346.73,346.45,346.62,2257.0,345.5479,345.7972,345.518,345.6875,2257.0
2016-10-31 13:40:00,346.85,346.85,346.55,346.71,2000.0,345.9169,345.9169,345.6177,345.7773,2000.0
2016-10-31 13:45:00,346.71,347.05,346.5,346.5,4649.0,345.7773,346.1163,345.5678,345.5678,4649.0
2016-10-31 13:50:00,346.5,346.72,346.23,346.23,3400.0,345.5678,345.7872,345.2985,345.2985,3400.0
2016-10-31 13:55:00,346.45,346.59,346.14,346.14,3100.0,345.518,345.6576,345.2088,345.2088,3100.0
2016-10-31 14:00:00,346.1,346.47,346.08,346.31,6400.0,345.1689,345.5379,345.149,345.3783,6400.0
2016-10-31 14:05:00,346.23,346.37,346.16,346.22,2387.0,345.2985,345.4382,345.2287,345.2886,2387.0
2016-10-31 14:10:00,346.22,346.45,345.75,346.12,16912.0,345.2886,345.518,344.8198,345.1888,16912.0
2016-10-31 14:15:00,346.1,346.17,345.8,345.85,4704.0,345.1689,345.2387,344.8697,344.9196,4704.0
2016-10-31 14:20:00,345.75,346.03,345.7,345.74,5550.0,344.8198,345.0991,344.77,344.8099,5550.0
2016-10-31 14:25:00,345.92,346.13,345.82,345.91,5309.0,344.9894,345.1988,344.8897,344.9794,5309.0
2016-10-31 14:30:00,346.04,346.04,345.7,345.79,4325.0,345.1091,345.1091,344.77,344.8597,4325.0
2016-10-31 14:35:00,345.79,346.16,345.76,346.16,3873.0,344.8597,345.2287,344.8298,345.2287,3873.0
2016-10-31 14:40:00,346.15,346.69,346.14,346.53,22533.0,345.2188,345.7573,345.2088,345.5977,22533.0
2016-10-31 14:45:00,346.51,347.03,346.47,346.97,12644.0,345.5778,346.0964,345.5379,346.0366,12644.0
2016-10-31 14:50:00,347.0,347.04,346.84,346.84,5530.0,346.0665,346.1064,345.9069,345.9069,5530.0
2016-10-31 14:55:00,346.84,347.04,346.69,347.04,2057.0,345.9069,346.1064,345.7573,346.1064,2057.0
2016-10-31 15:00:00,346.87,347.19,346.79,347.18,3121.0,345.9368,346.256,345.857,346.246,3121.0
2016-10-31 15:05:00,347.14,347.2,346.89,347.07,8953.0,346.2061,346.2659,345.9568,346.1363,8953.0
2016-10-31 15:10:00,347.1,347.1,346.81,346.92,5783.0,346.1662,346.1662,345.877,345.9867,5783.0
2016-10-31 15:15:00,346.94,346.94,346.15,346.15,2911.0,346.0066,346.0066,345.2188,345.2188,2911.0
2016-10-31 15:20:00,346.47,346.48,346.0,346.0,5465.0,345.5379,345.5479,345.0692,345.0692,5465.0
2016-10-31 15:25:00,345.97,346.15,345.79,346.15,7535.0,345.0392,345.2188,344.8597,345.2188,7535.0
2016-10-31 15:30:00,346.13,346.45,346.05,346.15,6839.0,345.1988,345.518,345.119,345.2188,6839.0
2016-10-31 15:35:00,346.15,346.3,345.33,345.42,10427.0,345.2188,345.3684,344.401,344.4907,10427.0
2016-10-31 15:40:00,345.42,345.63,345.36,345.63,5550.0,344.4907,344.7002,344.4309,344.7002,5550.0
2016-10-31 15:45:00,345.5,345.97,345.0,345.26,30653.0,344.5705,345.0392,344.0719,344.3312,30653.0
2016-10-31 15:50:00,345.28,345.47,344.88,345.39,26592.0,344.3511,344.5406,343.9522,344.4608,26592.0
2016-10-31 15:55:00,345.32,345.89,344.85,345.08,38488.0,344.391,344.9595,343.9223,344.1516,38488.0
2016-11-01 09:30:00,345.52,346.74,342.6,344.25,18530.0,344.5905,345.8072,341.6783,343.3239,18530.0
2016-11-01 09:35:00,344.96,346.0,343.07,345.12,22357.0,344.032,345.0692,342.1471,344.1915,22357.0
2016-11-01 09:40:00,345.4,346.99,345.08,346.37,14557.0,344.4708,346.0565,344.1516,345.4382,14557.0
2016-11-01 09:45:00,345.97,345.97,343.72,345.46,18277.0,345.0392,345.0392,342.7953,344.5306,18277.0
2016-11-01 09:50:00,344.45,346.7,344.45,346.23,20462.0,343.5233,345.7673,343.5233,345.2985,20462.0
2016-11-01 09:55:00,346.29,350.1,346.29,350.0,9877.0,345.3584,349.1581,345.3584,349.0584,9877.0
2016-11-01 10:00:00,350.04,352.31,349.99,350.0,36400.0,349.0983,351.3622,349.0484,349.0584,36400.0
2016-11-01 10:05:00,350.73,351.52,349.73,350.0,10525.0,349.7864,350.5743,348.7891,349.0584,10525.0
2016-11-01 10:10:00,349.69,349.79,346.84,348.3,11171.0,348.7492,348.849,345.9069,347.363,11171.0
2016-11-01 10:15:00,348.78,348.88,347.95,348.02,10141.0,347.8417,347.9414,347.0139,347.0837,10141.0
2016-11-01 10:20:00,348.43,349.52,348.09,348.09,12730.0,347.4926,348.5797,347.1535,347.1535,12730.0
2016-11-01 10:25:00,347.9,347.9,345.9,346.08,9085.0,346.9641,346.9641,344.9694,345.149,9085.0
2016-11-01 10:30:00,346.48,346.77,345.53,346.44,14890.0,345.5479,345.8371,344.6004,345.508,14890.0
2016-11-01 10:35:00,346.33,346.66,345.61,346.38,9827.0,345.3983,345.7274,344.6802,345.4481,9827.0
2016-11-01 10:40:00,346.53,347.09,344.24,344.64,16114.0,345.5977,346.1562,343.3139,343.7128,16114.0
2016-11-01 10:45:00,344.68,345.2,344.17,344.21,9400.0,343.7527,344.2713,343.2441,343.284,9400.0
2016-11-01 10:50:00,344.0,346.59,343.74,345.67,15006.0,343.0745,345.6576,342.8152,344.7401,15006.0
2016-11-01 10:55:00,345.63,345.87,344.96,345.68,5679.0,344.7002,344.9395,344.032,344.75,5679.0
2016-11-01 11:00:00,346.1,346.7,345.8,346.4,7923.0,345.1689,345.7673,344.8697,345.4681,7923.0
2016-11-01 11:05:00,346.11,346.11,345.16,345.16,4126.0,345.1789,345.1789,344.2314,344.2314,4126.0
2016-11-01 11:10:00,345.16,345.63,344.44,344.74,6400.0,344.2314,344.7002,343.5134,343.8126,6400.0
2016-11-01 11:15:00,345.11,345.32,344.37,345.07,7386.0,344.1816,344.391,343.4436,344.1417,7386.0
2016-11-01 11:20:00,344.98,345.39,343.53,343.53,6473.0,344.0519,344.4608,342.6058,342.6058,6473.0
2016-11-01 11:25:00,343.75,346.3,343.51,345.05,15310.0,342.8252,345.3684,342.5859,344.1217,15310.0
2016-11-01 11:30:00,345.1,345.28,344.06,344.88,10000.0,344.1716,344.3511,343.1344,343.9522,10000.0
2016-11-01 11:35:00,344.9,345.15,344.74,344.79,6674.0,343.9721,344.2215,343.8126,343.8624,6674.0
2016-11-01 11:40:00,344.72,344.72,343.97,343.97,9021.0,343.7926,343.7926,343.0446,343.0446,9021.0
2016-11-01 11:45:00,343.89,344.89,343.88,344.56,13350.0,342.9648,343.9622,342.9549,343.633,13350.0
2016-11-01 11:50:00,344.75,345.1,344.33,344.87,22025.0,343.8225,344.1716,343.4037,343.9422,22025.0
2016-11-01 11:55:00,344.88,345.06,344.25,344.91,7089.0,343.9522,344.1317,343.3239,343.9821,7089.0
2016-11-01 12:00:00,344.91,345.15,344.43,344.81,10500.0,343.9821,344.2215,343.5034,343.8824,10500.0
2016-11-01 12:05:00,344.87,345.28,344.29,344.34,4100.0,343.9422,344.3511,343.3638,343.4136,4100.0
2016-11-01 12:10:00,344.26,345.01,344.26,344.63,3450.0,343.3338,344.0818,343.3338,343.7029,3450.0
2016-11-01 12:15:00,344.45,344.45,343.85,344.29,3600.0,343.5233,343.5233,342.925,343.3638,3600.0
2016-11-01 12:20:00,344.23,346.4,344.22,346.3,10261.0,343.3039,345.4681,343.294,345.3684,10261.0
2016-11-01 12:25:00,346.59,346.83,345.38,345.38,8850.0,345.6576,345.8969,344.4508,344.4508,8850.0
2016-11-01 12:30:00,345.19,347.25,345.15,347.25,3300.0,344.2613,346.3158,344.2215,346.3158,3300.0
2016-11-01 12:35:00,346.54,346.93,346.42,346.67,1800.0,345.6077,345.9967,345.488,345.7374,1800.0
2016-11-01 12:40:00,346.69,346.79,345.35,345.35,5329.0,345.7573,345.857,344.4209,344.4209,5329.0
2016-11-01 12:45:00,345.7,346.05,344.4,344.75,3297.0,344.77,345.119,343.4735,343.8225,3297.0
2016-11-01 12:50:00,344.79,345.18,344.75,344.99,5206.0,343.8624,344.2514,343.8225,344.0619,5206.0
2016-11-01 12:55:00,344.99,345.22,344.92,344.93,900.0,344.0619,344.2913,343.9921,344.002,900.0
2016-11-01 13:00:00,345.04,345.55,344.98,345.16,6000.0,344.1118,344.6204,344.0519,344.2314,6000.0
2016-11-01 13:05:00,345.18,345.5,344.57,344.87,2500.0,344.2514,344.5705,343.643,343.9422,2500.0
2016-11-01 13:10:00,345.02,345.47,345.02,345.25,7279.0,344.0918,344.5406,344.0918,344.3212,7279.0
2016-11-01 13:15:00,345.02,345.02,344.44,344.56,3279.0,344.0918,344.0918,343.5134,343.633,3279.0
2016-11-01 13:20:00,344.48,344.62,343.81,344.55,12624.0,343.5533,343.6929,342.8851,343.6231,12624.0
2016-11-01 13:25:00,344.59,344.81,344.04,344.2,5100.0,343.663,343.8824,343.1144,343.274,5100.0
2016-11-01 13:30:00,344.13,344.27,343.68,343.8,8330.0,343.2042,343.3438,342.7554,342.8751,8330.0
2016-11-01 13:35:00,343.9,344.56,343.9,344.16,2200.0,342.9748,343.633,342.9748,343.2341,2200.0
2016-11-01 13:40:00,344.03,344.09,343.49,343.49,4031.0,343.1045,343.1643,342.5659,342.5659,4031.0
2016-11-01 13:45:00,343.27,343.59,343.2,343.42,1300.0,342.3465,342.6657,342.2767,342.4961,1300.0
2016-11-01 13:50:00,343.39,343.63,343.26,343.38,5611.0,342.4662,342.7055,342.3365,342.4562,5611.0
2016-11-01 13:55:00,343.56,343.63,342.68,342.99,5565.0,342.6357,342.7055,341.7581,342.0673,5565.0
2016-11-01 14:00:00,342.99,343.03,342.41,342.57,4150.0,342.0673,342.1072,341.4888,341.6484,4150.0
2016-11-01 14:05:00,342.51,342.62,341.67,341.68,6564.0,341.5886,341.6983,340.7508,340.7608,6564.0
2016-11-01 14:10:00,341.82,342.19,341.45,341.45,4150.0,340.9004,341.2694,340.5314,340.5314,4150.0
2016-11-01 14:15:00,341.41,342.67,340.8,342.67,6530.0,340.4915,341.7481,339.8832,341.7481,6530.0
2016-11-01 14:20:00,342.98,342.98,342.05,342.5,3300.0,342.0573,342.0573,341.1298,341.5786,3300.0
2016-11-01 14:25:00,342.6,344.14,342.53,344.14,2889.0,341.6783,343.2142,341.6085,343.2142,2889.0
2016-11-01 14:30:00,343.87,344.27,343.06,344.02,4800.0,342.9449,343.3438,342.1371,343.0945,4800.0
2016-11-01 14:35:00,343.58,344.15,343.23,343.79,15273.0,342.6557,343.2241,342.3066,342.8651,15273.0
2016-11-01 14:40:00,343.86,344.59,343.11,344.36,6050.0,342.9349,343.663,342.1869,343.4336,6050.0
2016-11-01 14:45:00,344.35,344.55,343.65,344.2,5500.0,343.4236,343.6231,342.7255,343.274,5500.0
2016-11-01 14:50:00,344.04,345.0,343.66,344.55,6108.0,343.1144,344.0719,342.7355,343.6231,6108.0
2016-11-01 14:55:00,344.56,344.97,344.02,344.02,4657.0,343.633,344.0419,343.0945,343.0945,4657.0
2016-11-01 15:00:00,343.84,344.79,343.57,344.79,7039.0,342.915,343.8624,342.6457,343.8624,7039.0
2016-11-01 15:05:00,344.7,346.38,344.65,346.28,20615.0,343.7727,345.4481,343.7228,345.3484,20615.0
2016-11-01 15:10:00,345.9,346.42,344.78,344.78,6250.0,344.9694,345.488,343.8524,343.8524,6250.0
2016-11-01 15:15:00,344.77,345.8,344.53,345.38,10610.0,343.8425,344.8697,343.6031,344.4508,10610.0
2016-11-01 15:20:00,345.23,345.7,344.94,345.25,3126.0,344.3012,344.77,344.012,344.3212,3126.0
2016-11-01 15:25:00,345.39,345.7,344.98,344.98,8317.0,344.4608,344.77,344.0519,344.0519,8317.0
2016-11-01 15:30:00,345.02,345.3,344.49,345.26,5029.0,344.0918,344.3711,343.5632,344.3312,5029.0
2016-11-01 15:35:00,345.09,346.33,344.83,346.05,12207.0,344.1616,345.3983,343.9023,345.119,12207.0
2016-11-01 15:40:00,346.04,346.82,345.75,346.48,14134.0,345.1091,345.887,344.8198,345.5479,14134.0
2016-11-01 15:45:00,346.52,347.19,346.52,346.97,12537.0,345.5878,346.256,345.5878,346.0366,12537.0
2016-11-01 15:50:00,346.85,346.91,345.91,346.48,23724.0,345.9169,345.9767,344.9794,345.5479,23724.0
2016-11-01 15:55:00,346.67,346.94,345.76,346.67,46931.0,345.7374,346.0066,344.8298,345.7374,46931.0
2016-11-02 09:30:00,346.65,346.65,343.47,343.89,7336.0,345.7174,345.7174,342.546,342.9648,7336.0
2016-11-02 09:35:00,344.11,346.18,344.1,345.11,6900.0,343.1843,345.2487,343.1743,344.1816,6900.0
2016-11-02 09:40:00,344.55,345.17,343.6,343.64,2700.0,343.6231,344.2414,342.6756,342.7155,2700.0
2016-11-02 09:45:00,343.67,344.83,343.03,343.62,5630.0,342.7454,343.9023,342.1072,342.6956,5630.0
2016-11-02 09:50:00,343.49,343.74,342.65,343.73,3659.0,342.5659,342.8152,341.7282,342.8053,3659.0
2016-11-02 09:55:00,343.25,344.98,343.25,344.2,8769.0,342.3266,344.0519,342.3266,343.274,8769.0
2016-11-02 10:00:00,344.28,345.98,344.14,345.13,8567.0,343.3538,345.0492,343.2142,344.2015,8567.0
2016-11-02 10:05:00,345.13,345.88,345.13,345.33,8156.0,344.2015,344.9495,344.2015,344.401,8156.0
2016-11-02 10:10:00,345.24,345.24,343.23,343.32,4780.0,344.3112,344.3112,342.3066,342.3964,4780.0
2016-11-02 10:15:00,343.81,344.32,341.67,341.9,6935.0,342.8851,343.3937,340.7508,340.9802,6935.0
2016-11-02 10:20:00,341.85,343.83,341.57,343.24,9861.0,340.9303,342.905,340.6511,342.3166,9861.0
2016-11-02 10:25:00,343.19,343.49,342.7,343.49,9698.0,342.2667,342.5659,341.778,342.5659,9698.0
2016-11-02 10:30:00,343.2,343.64,342.98,343.47,6455.0,342.2767,342.7155,342.0573,342.546,6455.0
2016-11-02 10:35:00,343.48,345.47,343.38,345.15,6300.0,342.5559,344.5406,342.4562,344.2215,6300.0
2016-11-02 10:40:00,345.16,345.25,344.69,345.09,7902.0,344.2314,344.3212,343.7627,344.1616,7902.0
2016-11-02 10:45:00,344.96,345.44,344.8,345.02,8558.0,344.032,344.5107,343.8724,344.0918,8558.0
2016-11-02 10:50:00,344.8,345.02,344.28,344.76,12378.0,343.8724,344.0918,343.3538,343.8325,12378.0
2016-11-02 10:55:00,345.13,345.13,343.67,343.68,3700.0,344.2015,344.2015,342.7454,342.7554,3700.0
2016-11-02 11:00:00,343.3,343.79,343.13,343.46,10921.0,342.3764,342.8651,342.2069,342.536,10921.0
2016-11-02 11:05:00,343.59,344.52,343.43,344.52,12400.0,342.6657,343.5931,342.5061,343.5931,12400.0
2016-11-02 11:10:00,344.53,344.9,344.18,344.9,3500.0,343.6031,343.9721,343.2541,343.9721,3500.0
2016-11-02 11:15:00,344.66,345.12,344.45,344.51,7301.0,343.7328,344.1915,343.5233,343.5832,7301.0
2016-11-02 11:20:00,344.61,344.61,344.07,344.35,3800.0,343.6829,343.6829,343.1444,343.4236,3800.0
2016-11-02 11:25:00,344.46,345.1,344.38,345.05,3700.0,343.5333,344.1716,343.4535,344.1217,3700.0
2016-11-02 11:30:00,344.86,344.98,344.51,344.68,2800.0,343.9322,344.0519,343.5832,343.7527,2800.0
2016-11-02 11:35:00,344.45,344.65,344.11,344.31,7999.0,343.5233,343.7228,343.1843,343.3837,7999.0
2016-11-02 11:40:00,344.43,344.72,343.93,344.72,6597.0,343.5034,343.7926,343.0047,343.7926,6597.0
2016-11-02 11:45:00,344.72,344.88,344.52,344.88,2700.0,343.7926,343.9522,343.5931,343.9522,2700.0
2016-11-02 11:50:00,344.62,344.9,344.61,344.76,1500.0,343.6929,343.9721,343.6829,343.8325,1500.0
2016-11-02 11:55:00,344.71,344.92,344.4,344.43,4208.0,343.7826,343.9921,343.4735,343.5034,4208.0
2016-11-02 12:00:00,344.63,344.8,344.58,344.71,2100.0,343.7029,343.8724,343.653,343.7826,2100.0
2016-11-02 12:05:00,344.71,344.79,344.31,344.61,3600.0,343.7826,343.8624,343.3837,343.6829,3600.0
2016-11-02 12:10:00,344.62,344.77,344.06,344.1,1300.0,343.6929,343.8425,343.1344,343.1743,1300.0
2016-11-02 12:15:00,343.97,344.14,343.89,344.14,1500.0,343.0446,343.2142,342.9648,343.2142,1500.0
2016-11-02 12:20:00,344.22,344.23,343.51,344.01,12130.0,343.294,343.3039,342.5859,343.0845,12130.0
2016-11-02 12:25:00,344.16,344.56,343.96,344.22,2100.0,343.2341,343.633,343.0347,343.294,2100.0
2016-11-02 12:30:00,344.19,344.26,343.39,343.64,4379.0,343.264,343.3338,342.4662,342.7155,4379.0
2016-11-02 12:35:00,343.81,343.81,343.24,343.35,500.0,342.8851,342.8851,342.3166,342.4263,500.0
2016-11-02 12:40:00,343.23,343.78,343.17,343.78,2100.0,342.3066,342.8551,342.2468,342.8551,2100.0
2016-11-02 12:45:00,343.36,343.92,343.31,343.69,3596.0,342.4363,342.9948,342.3864,342.7654,3596.0
2016-11-02 12:50:00,343.61,343.8,343.6,343.8,900.0,342.6856,342.8751,342.6756,342.8751,900.0
2016-11-02 12:55:00,343.99,343.99,343.82,343.86,700.0,343.0646,343.0646,342.895,342.9349,700.0
2016-11-02 13:00:00,344.46,344.54,344.06,344.06,2500.0,343.5333,343.6131,343.1344,343.1344,2500.0
2016-11-02 13:05:00,344.07,344.18,343.42,343.42,1825.0,343.1444,343.2541,342.4961,342.4961,1825.0
2016-11-02 13:10:00,343.95,343.96,343.53,343.66,1600.0,343.0247,343.0347,342.6058,342.7355,1600.0
2016-11-02 13:15:00,343.65,343.65,343.0,343.0,2994.0,342.7255,342.7255,342.0772,342.0772,2994.0
2016-11-02 13:20:00,343.0,343.3,342.6,342.6,1300.0,342.0772,342.3764,341.6783,341.6783,1300.0
2016-11-02 13:25:00,342.57,343.0,342.4,342.95,1317.0,341.6484,342.0772,341.4789,342.0274,1317.0
2016-11-02 13:30:00,343.19,344.15,343.0,343.01,2600.0,342.2667,343.2241,342.0772,342.0872,2600.0
2016-11-02 13:35:00,343.41,343.41,342.66,342.85,4800.0,342.4861,342.4861,341.7382,341.9276,4800.0
2016-11-02 13:40:00,343.36,343.36,342.89,343.33,10400.0,342.4363,342.4363,341.9675,342.4064,10400.0
2016-11-02 13:45:00,343.58,343.94,343.3,343.58,3500.0,342.6557,343.0147,342.3764,342.6557,3500.0
2016-11-02 13:50:00,343.7,343.75,343.31,343.75,1900.0,342.7754,342.8252,342.3864,342.8252,1900.0
2016-11-02 13:55:00,343.7,344.49,343.7,344.2,5090.0,342.7754,343.5632,342.7754,343.274,5090.0
2016-11-02 14:00:00,344.03,344.46,343.76,343.76,5020.0,343.1045,343.5333,342.8352,342.8352,5020.0
2016-11-02 14:05:00,343.78,343.78,342.47,342.48,1500.0,342.8551,342.8551,341.5487,341.5586,1500.0
2016-11-02 14:10:00,342.75,344.43,342.75,343.55,5800.0,341.8279,343.5034,341.8279,342.6258,5800.0
2016-11-02 14:15:00,343.54,344.06,343.16,343.79,3088.0,342.6158,343.1344,342.2368,342.8651,3088.0
2016-11-02 14:20:00,344.16,344.53,343.99,344.4,4845.0,343.2341,343.6031,343.0646,343.4735,4845.0
2016-11-02 14:25:00,344.37,345.5,344.37,345.22,6221.0,343.4436,344.5705,343.4436,344.2913,6221.0
2016-11-02 14:30:00,345.0,345.18,344.47,344.91,1900.0,344.0719,344.2514,343.5433,343.9821,1900.0
2016-11-02 14:35:00,345.15,345.36,344.88,345.14,5927.0,344.2215,344.4309,343.9522,344.2115,5927.0
2016-11-02 14:40:00,345.39,345.46,345.0,345.0,2500.0,344.4608,344.5306,344.0719,344.0719,2500.0
2016-11-02 14:45:00,345.1,345.16,344.39,344.59,21531.0,344.1716,344.2314,343.4635,343.663,21531.0
2016-11-02 14:50:00,344.38,344.85,343.66,344.85,9294.0,343.4535,343.9223,342.7355,343.9223,9294.0
2016-11-02 14:55:00,344.69,344.93,344.08,344.08,7256.0,343.7627,344.002,343.1543,343.1543,7256.0
2016-11-02 15:00:00,344.21,344.52,343.96,344.2,14600.0,343.284,343.5931,343.0347,343.274,14600.0
2016-11-02 15:05:00,343.85,343.97,343.73,343.92,2800.0,342.925,343.0446,342.8053,342.9948,2800.0
2016-11-02 15:10:00,344.27,344.28,343.71,343.81,3800.0,343.3438,343.3538,342.7853,342.8851,3800.0
2016-11-02 15:15:00,343.69,344.29,343.68,343.96,4900.0,342.7654,343.3638,342.7554,343.0347,4900.0
2016-11-02 15:20:00,343.87,344.3,343.84,344.3,2425.0,342.9449,343.3737,342.915,343.3737,2425.0
2016-11-02 15:25:00,344.43,345.42,344.4,345.09,10521.0,343.5034,344.4907,343.4735,344.1616,10521.0
2016-11-02 15:30:00,345.03,345.33,344.79,345.22,7700.0,344.1018,344.401,343.8624,344.2913,7700.0
2016-11-02 15:35:00,345.25,345.41,344.68,344.69,6134.0,344.3212,344.4808,343.7527,343.7627,6134.0
2016-11-02 15:40:00,344.77,345.28,344.75,344.77,3292.0,343.8425,344.3511,343.8225,343.8425,3292.0
2016-11-02 15:45:00,344.72,345.24,344.51,345.16,13500.0,343.7926,344.3112,343.5832,344.2314,13500.0
2016-11-02 15:50:00,344.99,345.05,344.04,344.12,18801.0,344.0619,344.1217,343.1144,343.1942,18801.0
2016-11-02 15:55:00,344.06,344.49,343.33,343.66,45157.0,343.1344,343.5632,342.4064,342.7355,45157.0
2016-11-03 09:30:00,343.51,344.43,343.36,344.0,14794.0,342.5859,343.5034,342.4363,343.0745,14794.0
2016-11-03 09:35:00,343.63,344.41,343.5,344.41,3800.0,342.7055,343.4834,342.5759,343.4834,3800.0
2016-11-03 09:40:00,344.53,345.29,344.15,344.69,19758.0,343.6031,344.3611,343.2241,343.7627,19758.0
2016-11-03 09:45:00,344.76,346.43,344.71,345.55,16512.0,343.8325,345.498,343.7826,344.6204,16512.0
2016-11-03 09:50:00,345.3,345.3,344.05,344.52,5514.0,344.3711,344.3711,343.1244,343.5931,5514.0
2016-11-03 09:55:00,344.19,344.96,343.79,343.79,6869.0,343.264,344.032,342.8651,342.8651,6869.0
2016-11-03 10:00:00,343.42,344.0,343.28,343.75,3313.0,342.4961,343.0745,342.3565,342.8252,3313.0
2016-11-03 10:05:00,343.36,343.97,343.07,343.76,24014.0,342.4363,343.0446,342.1471,342.8352,24014.0
2016-11-03 10:10:00,343.47,344.3,342.62,343.44,24911.0,342.546,343.3737,341.6983,342.5161,24911.0
2016-11-03 10:15:00,343.14,343.54,342.19,343.11,15056.0,342.2169,342.6158,341.2694,342.1869,15056.0
2016-11-03 10:20:00,343.2,344.42,343.15,344.06,2500.0,342.2767,343.4934,342.2268,343.1344,2500.0
2016-11-03 10:25:00,344.06,344.48,344.0,344.15,3530.0,343.1344,343.5533,343.0745,343.2241,3530.0
2016-11-03 10:30:00,344.65,344.65,343.15,343.75,9870.0,343.7228,343.7228,342.2268,342.8252,9870.0
2016-11-03 10:35:00,343.88,343.95,343.3,343.42,4826.0,342.9549,343.0247,342.3764,342.4961,4826.0
2016-11-03 10:40:00,343.04,343.67,343.01,343.32,5546.0,342.1171,342.7454,342.0872,342.3964,5546.0
2016-11-03 10:45:00,343.08,343.68,343.08,343.68,2925.0,342.157,342.7554,342.157,342.7554,2925.0
2016-11-03 10:50:00,343.88,344.0,343.02,344.0,4400.0,342.9549,343.0745,342.0972,343.0745,4400.0
2016-11-03 10:55:00,343.99,343.99,343.31,343.43,5084.0,343.0646,343.0646,342.3864,342.5061,5084.0
2016-11-03 11:00:00,343.29,343.29,342.65,342.65,700.0,342.3665,342.3665,341.7282,341.7282,700.0
2016-11-03 11:05:00,342.68,344.96,342.07,344.79,20401.0,341.7581,344.032,341.1497,343.8624,20401.0
2016-11-03 11:10:00,344.76,344.85,343.83,344.85,15669.0,343.8325,343.9223,342.905,343.9223,15669.0
2016-11-03 11:15:00,344.79,344.79,343.22,343.7,6660.0,343.8624,343.8624,342.2966,342.7754,6660.0
2016-11-03 11:20:00,343.86,344.09,343.14,343.61,14882.0,342.9349,343.1643,342.2169,342.6856,14882.0
2016-11-03 11:25:00,343.61,343.8,343.03,343.19,11939.0,342.6856,342.8751,342.1072,342.2667,11939.0
2016-11-03 11:30:00,343.67,343.85,342.98,343.69,22600.0,342.7454,342.925,342.0573,342.7654,22600.0
2016-11-03 11:35:00,343.62,343.72,342.62,342.62,2700.0,342.6956,342.7953,341.6983,341.6983,2700.0
2016-11-03 11:40:00,342.87,343.8,342.66,343.06,3600.0,341.9476,342.8751,341.7382,342.1371,3600.0
2016-11-03 11:45:00,343.48,343.75,343.18,343.71,1800.0,342.5559,342.8252,342.2568,342.7853,1800.0
2016-11-03 11:50:00,343.94,344.57,343.94,344.57,1500.0,343.0147,343.643,343.0147,343.643,1500.0
2016-11-03 11:55:00,344.57,344.77,343.03,343.04,19251.0,343.643,343.8425,342.1072,342.1171,19251.0
2016-11-03 12:00:00,343.19,343.49,342.72,343.28,11455.0,342.2667,342.5659,341.798,342.3565,11455.0
2016-11-03 12:05:00,343.29,343.5,342.98,343.46,6603.0,342.3665,342.5759,342.0573,342.536,6603.0
2016-11-03 12:10:00,343.79,343.87,343.04,343.08,32330.0,342.8651,342.9449,342.1171,342.157,32330.0
2016-11-03 12:15:00,343.12,343.19,342.81,343.0,13300.0,342.1969,342.2667,341.8877,342.0772,13300.0
2016-11-03 12:20:00,342.7,342.97,342.23,342.8,15576.0,341.778,342.0473,341.3093,341.8778,15576.0
2016-11-03 12:25:00,342.74,342.74,342.19,342.28,4700.0,341.8179,341.8179,341.2694,341.3592,4700.0
2016-11-03 12:30:00,342.19,342.21,341.77,341.87,10396.0,341.2694,341.2894,340.8505,340.9503,10396.0
2016-11-03 12:35:00,341.46,341.46,340.81,341.17,3713.0,340.5414,340.5414,339.8931,340.2522,3713.0
2016-11-03 12:40:00,341.0,341.76,341.0,341.13,9679.0,340.0826,340.8406,340.0826,340.2123,9679.0
2016-11-03 12:45:00,341.28,341.28,340.31,340.99,6234.0,340.3619,340.3619,339.3945,340.0726,6234.0
2016-11-03 12:50:00,340.89,342.57,340.67,342.3,3403.0,339.9729,341.6484,339.7535,341.3791,3403.0
2016-11-03 12:55:00,342.53,343.26,342.46,342.81,3900.0,341.6085,342.3365,341.5387,341.8877,3900.0
2016-11-03 13:00:00,342.64,342.64,341.8,341.91,1899.0,341.7182,341.7182,340.8805,340.9902,1899.0
2016-11-03 13:05:00,341.79,342.43,341.77,342.19,11800.0,340.8705,341.5088,340.8505,341.2694,11800.0
2016-11-03 13:10:00,342.43,342.87,342.23,342.65,9514.0,341.5088,341.9476,341.3093,341.7282,9514.0
2016-11-03 13:15:00,342.43,342.82,342.16,342.81,4400.0,341.5088,341.8977,341.2395,341.8877,4400.0
2016-11-03 13:20:00,342.9,342.9,342.33,342.57,7550.0,341.9775,341.9775,341.409,341.6484,7550.0
2016-11-03 13:25:00,342.82,343.36,342.63,342.97,8195.0,341.8977,342.4363,341.7082,342.0473,8195.0
2016-11-03 13:30:00,342.93,343.31,342.82,343.04,5715.0,342.0074,342.3864,341.8977,342.1171,5715.0
2016-11-03 13:35:00,343.06,343.26,342.67,342.96,4214.0,342.1371,342.3365,341.7481,342.0373,4214.0
2016-11-03 13:40:00,342.72,343.75,342.72,343.72,4163.0,341.798,342.8252,341.798,342.7953,4163.0
2016-11-03 13:45:00,343.52,344.01,343.46,343.52,9680.0,342.5958,343.0845,342.536,342.5958,9680.0
2016-11-03 13:50:00,343.54,343.7,343.33,343.57,2609.0,342.6158,342.7754,342.4064,342.6457,2609.0
2016-11-03 13:55:00,343.8,343.98,343.12,343.27,7313.0,342.8751,343.0546,342.1969,342.3465,7313.0
2016-11-03 14:00:00,343.43,343.9,343.18,343.88,9312.0,342.5061,342.9748,342.2568,342.9549,9312.0
2016-11-03 14:05:00,343.67,344.83,343.62,344.83,4476.0,342.7454,343.9023,342.6956,343.9023,4476.0
2016-11-03 14:10:00,344.41,344.43,342.5,342.59,22570.0,343.4834,343.5034,341.5786,341.6683,22570.0
2016-11-03 14:15:00,342.65,343.0,341.96,341.96,2700.0,341.7282,342.0772,341.04,341.04,2700.0
2016-11-03 14:20:00,342.24,343.0,342.03,342.51,13000.0,341.3193,342.0772,341.1098,341.5886,13000.0
2016-11-03 14:25:00,342.05,342.59,341.54,341.87,14313.0,341.1298,341.6683,340.6212,340.9503,14313.0
2016-11-03 14:30:00,342.04,342.4,341.87,342.17,4239.0,341.1198,341.4789,340.9503,341.2495,4239.0
2016-11-03 14:35:00,342.28,342.65,339.93,342.1,16817.0,341.3592,341.7282,339.0155,341.1797,16817.0
2016-11-03 14:40:00,341.89,342.75,341.75,342.11,4819.0,340.9702,341.8279,340.8306,341.1896,4819.0
2016-11-03 14:45:00,342.01,342.32,341.18,341.75,20558.0,341.0899,341.3991,340.2621,340.8306,20558.0
2016-11-03 14:50:00,341.75,341.76,340.24,340.75,6100.0,340.8306,340.8406,339.3247,339.8333,6100.0
2016-11-03 14:55:00,340.4,341.68,340.2,340.2,20428.0,339.4842,340.7608,339.2848,339.2848,20428.0
2016-11-03 15:00:00,340.23,340.52,339.9,340.52,6300.0,339.3147,339.6039,338.9856,339.6039,6300.0
2016-11-03 15:05:00,340.26,340.46,331.95,337.83,71818.0,339.3446,339.5441,331.057,336.9211,71818.0
2016-11-03 15:10:00,338.03,338.81,337.36,337.36,10700.0,337.1206,337.8985,336.4524,336.4524,10700.0
2016-11-03 15:15:00,337.87,338.67,337.5,338.28,4975.0,336.961,337.7589,336.592,337.3699,4975.0
2016-11-03 15:20:00,338.0,338.32,337.41,337.41,7110.0,337.0907,337.4098,336.5023,336.5023,7110.0
2016-11-03 15:25:00,337.55,338.27,336.99,337.14,20018.0,336.6419,337.36,336.0834,336.233,20018.0
2016-11-03 15:30:00,337.28,337.75,336.88,337.12,13489.0,336.3726,336.8414,335.9737,336.2131,13489.0
2016-11-03 15:35:00,337.0,337.74,336.83,336.84,17892.0,336.0934,336.8314,335.9238,335.9338,17892.0
2016-11-03 15:40:00,336.73,337.51,336.37,336.67,21496.0,335.8241,336.602,335.4651,335.7643,21496.0
2016-11-03 15:45:00,336.79,337.16,336.23,336.36,15469.0,335.8839,336.2529,335.3255,335.4551,15469.0
2016-11-03 15:50:00,336.28,336.7,335.62,336.03,38087.0,335.3753,335.7942,334.7171,335.126,38087.0
2016-11-03 15:55:00,335.97,336.82,335.23,336.25,54879.0,335.0662,335.9139,334.3281,335.3454,54879.0
2016-11-04 09:30:00,325.62,336.26,325.35,332.7,130526.0,324.744,335.3554,324.4747,331.8049,130526.0
2016-11-04 09:35:00,332.94,341.74,331.48,339.85,57523.0,332.0443,340.8206,330.5882,338.9357,57523.0
2016-11-04 09:40:00,340.19,340.29,331.07,331.07,38931.0,339.2748,339.3745,330.1793,330.1793,38931.0
2016-11-04 09:45:00,331.8,338.19,331.67,338.15,51128.0,330.9074,337.2802,330.7777,337.2403,51128.0
2016-11-04 09:50:00,338.08,341.0,336.39,339.87,61098.0,337.1705,340.0826,335.485,338.9557,61098.0
2016-11-04 09:55:00,340.91,350.79,340.61,346.07,67074.0,339.9929,349.8463,339.6937,345.139,67074.0
2016-11-04 10:00:00,345.33,347.49,343.43,346.15,32361.0,344.401,346.5552,342.5061,345.2188,32361.0
2016-11-04 10:05:00,345.29,351.6,344.66,351.48,40287.0,344.3611,350.6541,343.7328,350.5344,40287.0
2016-11-04 10:10:00,351.75,351.75,345.41,349.68,29743.0,350.8037,350.8037,344.4808,348.7393,29743.0
2016-11-04 10:15:00,350.0,351.19,346.61,346.99,19550.0,349.0584,350.2452,345.6775,346.0565,19550.0
2016-11-04 10:20:00,346.59,349.99,346.06,349.99,49723.0,345.6576,349.0484,345.129,349.0484,49723.0
2016-11-04 10:25:00,350.0,350.66,348.26,348.26,26955.0,349.0584,349.7166,347.3231,347.3231,26955.0
2016-11-04 10:30:00,348.43,348.44,344.0,344.2,14850.0,347.4926,347.5026,343.0745,343.274,14850.0
2016-11-04 10:35:00,343.74,344.61,341.4,342.5,37394.0,342.8152,343.6829,340.4815,341.5786,37394.0
2016-11-04 10:40:00,342.65,344.03,340.7,344.03,33479.0,341.7282,343.1045,339.7834,343.1045,33479.0
2016-11-04 10:45:00,344.01,345.0,342.22,344.91,14795.0,343.0845,344.0719,341.2993,343.9821,14795.0
2016-11-04 10:50:00,344.2,344.45,340.79,342.92,25848.0,343.274,343.5233,339.8732,341.9975,25848.0
2016-11-04 10:55:00,343.07,343.4,342.2,342.23,11678.0,342.1471,342.4762,341.2794,341.3093,11678.0
2016-11-04 11:00:00,342.49,343.35,342.17,343.26,14907.0,341.5686,342.4263,341.2495,342.3365,14907.0
2016-11-04 11:05:00,343.33,343.33,340.8,341.23,10286.0,342.4064,342.4064,339.8832,340.312,10286.0
2016-11-04 11:10:00,341.0,342.97,340.53,342.67,10375.0,340.0826,342.0473,339.6139,341.7481,10375.0
2016-11-04 11:15:00,342.93,342.95,342.05,342.25,10274.0,342.0074,342.0274,341.1298,341.3293,10274.0
2016-11-04 11:20:00,342.48,343.69,341.95,343.4,24722.0,341.5586,342.7654,341.0301,342.4762,24722.0
2016-11-04 11:25:00,343.57,345.14,343.37,345.12,33265.0,342.6457,344.2115,342.4462,344.1915,33265.0
2016-11-04 11:30:00,345.37,345.37,344.32,344.6,18800.0,344.4409,344.4409,343.3937,343.6729,18800.0
2016-11-04 11:35:00,344.61,345.45,344.2,344.54,6365.0,343.6829,344.5206,343.274,343.6131,6365.0
2016-11-04 11:40:00,344.77,345.14,344.26,345.13,6100.0,343.8425,344.2115,343.3338,344.2015,6100.0
2016-11-04 11:45:00,345.47,345.85,344.01,344.5,17517.0,344.5406,344.9196,343.0845,343.5732,17517.0
2016-11-04 11:50:00,344.96,344.96,343.63,343.63,16509.0,344.032,344.032,342.7055,342.7055,16509.0
2016-11-04 11:55:00,343.27,343.63,342.7,343.63,8977.0,342.3465,342.7055,341.778,342.7055,8977.0
2016-11-04 12:00:00,343.63,344.38,343.02,343.06,18342.0,342.7055,343.4535,342.0972,342.1371,18342.0
2016-11-04 12:05:00,343.04,343.04,341.2,341.61,6489.0,342.1171,342.1171,340.2821,340.691,6489.0
2016-11-04 12:10:00,341.61,341.85,340.72,341.26,8700.0,340.691,340.9303,339.8034,340.3419,8700.0
2016-11-04 12:15:00,341.52,342.57,340.85,341.01,5800.0,340.6012,341.6484,339.933,340.0926,5800.0
2016-11-04 12:20:00,341.01,341.38,339.27,339.43,19488.0,340.0926,340.4616,338.3573,338.5168,19488.0
2016-11-04 12:25:00,339.64,340.89,339.43,340.42,25900.0,338.7263,339.9729,338.5168,339.5042,25900.0
2016-11-04 12:30:00,339.92,339.92,338.27,338.35,19679.0,339.0055,339.0055,337.36,337.4397,19679.0
2016-11-04 12:35:00,338.54,339.68,337.04,337.04,12031.0,337.6292,338.7662,336.1333,336.1333,12031.0
2016-11-04 12:40:00,337.08,338.79,336.77,338.75,11998.0,336.1732,337.8786,335.864,337.8387,11998.0
2016-11-04 12:45:00,338.55,338.81,337.49,338.73,7271.0,337.6392,337.8985,336.5821,337.8187,7271.0
2016-11-04 12:50:00,338.53,340.73,338.26,340.73,13150.0,337.6193,339.8133,337.35,339.8133,13150.0
2016-11-04 12:55:00,340.82,340.83,340.02,340.39,6104.0,339.9031,339.9131,339.1053,339.4743,6104.0
2016-11-04 13:00:00,340.36,340.42,339.29,339.41,13939.0,339.4443,339.5042,338.3772,338.4969,13939.0
2016-11-04 13:05:00,339.36,340.5,339.36,340.46,4763.0,338.447,339.584,338.447,339.5441,4763.0
2016-11-04 13:10:00,340.51,340.76,339.77,340.27,6196.0,339.5939,339.8433,338.8559,339.3546,6196.0
2016-11-04 13:15:00,340.16,340.5,340.09,340.28,3200.0,339.2449,339.584,339.1751,339.3646,3200.0
2016-11-04 13:20:00,340.06,340.46,339.7,340.22,6209.0,339.1451,339.5441,338.7861,339.3047,6209.0
2016-11-04 13:25:00,340.22,341.81,340.21,341.81,7096.0,339.3047,340.8904,339.2947,340.8904,7096.0
2016-11-04 13:30:00,341.84,345.0,341.73,344.99,21868.0,340.9204,344.0719,340.8107,344.0619,21868.0
2016-11-04 13:35:00,344.95,346.18,343.88,345.78,26005.0,344.022,345.2487,342.9549,344.8498,26005.0
2016-11-04 13:40:00,345.79,346.91,345.72,346.2,5912.0,344.8597,345.9767,344.7899,345.2686,5912.0
2016-11-04 13:45:00,346.13,346.38,344.99,346.17,13525.0,345.1988,345.4481,344.0619,345.2387,13525.0
2016-11-04 13:50:00,346.07,346.08,344.82,345.0,14010.0,345.139,345.149,343.8923,344.0719,14010.0
2016-11-04 13:55:00,345.05,345.65,344.87,345.13,8111.0,344.1217,344.7201,343.9422,344.2015,8111.0
2016-11-04 14:00:00,345.13,345.65,344.32,344.49,6241.0,344.2015,344.7201,343.3937,343.5632,6241.0
2016-11-04 14:05:00,344.53,345.65,343.72,345.36,14651.0,343.6031,344.7201,342.7953,344.4309,14651.0
2016-11-04 14:10:00,345.36,346.48,345.26,346.34,10406.0,344.4309,345.5479,344.3312,345.4083,10406.0
2016-11-04 14:15:00,346.1,346.56,345.89,346.36,6497.0,345.1689,345.6277,344.9595,345.4282,6497.0
2016-11-04 14:20:00,346.03,346.34,344.49,344.59,8325.0,345.0991,345.4083,343.5632,343.663,8325.0
2016-11-04 14:25:00,344.51,344.71,343.55,343.6,11125.0,343.5832,343.7826,342.6258,342.6756,11125.0
2016-11-04 14:30:00,343.84,344.37,343.61,343.81,7096.0,342.915,343.4436,342.6856,342.8851,7096.0
2016-11-04 14:35:00,344.12,344.17,343.45,343.62,7084.0,343.1942,343.2441,342.526,342.6956,7084.0
2016-11-04 14:40:00,343.7,344.09,343.4,343.59,13300.0,342.7754,343.1643,342.4762,342.6657,13300.0
2016-11-04 14:45:00,343.58,343.73,341.76,342.25,8560.0,342.6557,342.8053,340.8406,341.3293,8560.0
2016-11-04 14:50:00,342.22,342.92,342.22,342.57,6497.0,341.2993,341.9975,341.2993,341.6484,6497.0
2016-11-04 14:55:00,342.72,342.73,341.12,341.4,9530.0,341.798,341.808,340.2023,340.4815,9530.0
2016-11-04 15:00:00,341.24,341.68,340.78,341.5,9093.0,340.322,340.7608,339.8632,340.5813,9093.0
2016-11-04 15:05:00,341.56,341.57,338.8,339.57,20543.0,340.6411,340.6511,337.8885,338.6565,20543.0
2016-11-04 15:10:00,339.57,341.27,339.48,341.27,9400.0,338.6565,340.3519,338.5667,340.3519,9400.0
2016-11-04 15:15:00,341.27,342.5,341.05,341.76,10745.0,340.3519,341.5786,340.1325,340.8406,10745.0
2016-11-04 15:20:00,341.77,341.77,340.55,341.15,10022.0,340.8505,340.8505,339.6338,340.2322,10022.0
2016-11-04 15:25:00,341.14,341.92,340.64,340.92,17917.0,340.2222,341.0001,339.7236,340.0028,17917.0
2016-11-04 15:30:00,340.92,341.2,339.87,340.72,15487.0,340.0028,340.2821,338.9557,339.8034,15487.0
2016-11-04 15:35:00,340.65,342.19,340.11,341.3,10726.0,339.7336,341.2694,339.195,340.3818,10726.0
2016-11-04 15:40:00,341.56,342.33,341.24,342.33,8304.0,340.6411,341.409,340.322,341.409,8304.0
2016-11-04 15:45:00,342.58,342.72,340.42,341.37,14094.0,341.6584,341.798,339.5042,340.4516,14094.0
2016-11-04 15:50:00,341.26,341.26,340.0,340.9,28781.0,340.3419,340.3419,339.0853,339.9829,28781.0
2016-11-04 15:55:00,340.99,341.83,340.44,341.39,59268.0,340.0726,340.9104,339.5241,340.4716,59268.0
2016-11-07 09:30:00,347.48,347.48,344.19,345.59,40504.0,346.5452,346.5452,343.264,344.6603,40504.0
2016-11-07 09:35:00,345.14,346.57,344.96,345.83,20921.0,344.2115,345.6376,344.032,344.8996,20921.0
2016-11-07 09:40:00,345.81,347.88,345.47,346.72,16280.0,344.8797,346.9441,344.5406,345.7872,16280.0
2016-11-07 09:45:00,347.17,347.69,345.61,347.54,10950.0,346.236,346.7546,344.6802,346.605,10950.0
2016-11-07 09:50:00,347.46,348.31,347.1,348.11,9770.0,346.5252,347.373,346.1662,347.1735,9770.0
2016-11-07 09:55:00,348.09,352.68,348.09,352.56,27848.0,347.1535,351.7312,347.1535,351.6115,27848.0
2016-11-07 10:00:00,352.88,353.5,350.06,350.07,19375.0,351.9307,352.549,349.1182,349.1282,19375.0
2016-11-07 10:05:00,349.96,351.3,349.29,349.61,14591.0,349.0185,350.3549,348.3503,348.6695,14591.0
2016-11-07 10:10:00,349.88,350.11,349.38,349.82,17199.0,348.9387,349.1681,348.4401,348.8789,17199.0
2016-11-07 10:15:00,349.74,351.7,349.52,351.47,17762.0,348.7991,350.7538,348.5797,350.5245,17762.0
2016-11-07 10:20:00,351.7,351.71,350.45,351.24,20318.0,350.7538,350.7638,349.5072,350.2951,20318.0
2016-11-07 10:25:00,351.08,351.55,350.72,351.46,14135.0,350.1355,350.6042,349.7765,350.5145,14135.0
2016-11-07 10:30:00,351.25,354.44,351.01,354.41,18733.0,350.305,353.4865,350.0657,353.4565,18733.0
2016-11-07 10:35:00,354.41,355.0,353.38,353.88,18563.0,353.4565,354.045,352.4293,352.928,18563.0
2016-11-07 10:40:00,354.25,354.8,353.69,353.96,20443.0,353.297,353.8455,352.7385,353.0078,20443.0
2016-11-07 10:45:00,353.94,355.25,353.94,355.25,8091.0,352.9878,354.2943,352.9878,354.2943,8091.0
2016-11-07 10:50:00,354.94,355.0,353.54,355.0,20987.0,353.9851,354.045,352.5889,354.045,20987.0
2016-11-07 10:55:00,354.74,355.05,354.49,354.91,10369.0,353.7857,354.0948,353.5363,353.9552,10369.0
2016-11-07 11:00:00,355.16,356.35,355.02,355.92,13153.0,354.2045,355.3913,354.0649,354.9625,13153.0
2016-11-07 11:05:00,355.94,357.61,355.93,356.99,14932.0,354.9824,356.6479,354.9725,356.0296,14932.0
2016-11-07 11:10:00,357.04,358.6,356.83,358.29,20805.0,356.0795,357.6353,355.87,357.3261,20805.0
2016-11-07 11:15:00,358.2,358.2,357.5,357.55,13056.0,357.2363,357.2363,356.5382,356.5881,13056.0
2016-11-07 11:20:00,357.15,357.32,356.65,357.15,5955.0,356.1892,356.3587,355.6905,356.1892,5955.0
2016-11-07 11:25:00,356.89,356.89,356.21,356.37,6483.0,355.9299,355.9299,355.2517,355.4113,6483.0
2016-11-07 11:30:00,356.21,357.4,356.21,357.38,4820.0,355.2517,356.4385,355.2517,356.4186,4820.0
2016-11-07 11:35:00,357.34,357.85,357.13,357.85,4497.0,356.3787,356.8873,356.1692,356.8873,4497.0
2016-11-07 11:40:00,357.93,358.38,357.48,358.06,16539.0,356.9671,357.4159,356.5183,357.0967,16539.0
2016-11-07 11:45:00,357.96,359.17,357.96,359.17,10064.0,356.997,358.2037,356.997,358.2037,10064.0
2016-11-07 11:50:00,359.2,359.63,358.6,359.35,14088.0,358.2337,358.6625,357.6353,358.3833,14088.0
2016-11-07 11:55:00,359.07,359.37,359.07,359.37,1400.0,358.104,358.4032,358.104,358.4032,1400.0
2016-11-07 12:00:00,359.45,360.72,359.33,360.01,14285.0,358.483,359.7496,358.3633,359.0415,14285.0
2016-11-07 12:05:00,359.97,361.37,359.22,361.37,9025.0,359.0016,360.3978,358.2536,360.3978,9025.0
2016-11-07 12:10:00,361.06,361.47,360.55,361.04,14347.0,360.0887,360.4975,359.58,360.0687,14347.0
2016-11-07 12:15:00,360.88,360.9,360.27,360.27,9700.0,359.9091,359.9291,359.3008,359.3008,9700.0
2016-11-07 12:20:00,360.72,360.74,360.17,360.74,2100.0,359.7496,359.7695,359.201,359.7695,2100.0
2016-11-07 12:25:00,360.61,361.01,360.39,360.81,13411.0,359.6399,360.0388,359.4205,359.8393,13411.0
2016-11-07 12:30:00,360.82,361.43,360.71,361.06,10926.0,359.8493,360.4577,359.7396,360.0887,10926.0
2016-11-07 12:35:00,361.02,361.5,360.96,361.49,5892.0,360.0488,360.5275,359.9889,360.5175,5892.0
2016-11-07 12:40:00,361.33,362.05,361.23,362.05,13385.0,360.3579,361.076,360.2582,361.076,13385.0
2016-11-07 12:45:00,362.08,362.08,361.21,361.21,6529.0,361.1059,361.1059,360.2382,360.2382,6529.0
2016-11-07 12:50:00,361.14,361.14,360.63,360.7,5944.0,360.1684,360.1684,359.6598,359.7296,5944.0
2016-11-07 12:55:00,360.85,361.48,360.66,361.39,4401.0,359.8792,360.5075,359.6897,360.4178,4401.0
2016-11-07 13:00:00,361.43,361.95,361.43,361.6,3791.0,360.4577,360.9763,360.4577,360.6272,3791.0
2016-11-07 13:05:00,361.55,362.0,361.24,362.0,6003.0,360.5773,361.0261,360.2682,361.0261,6003.0
2016-11-07 13:10:00,362.19,362.29,361.77,361.98,5004.0,361.2156,361.3153,360.7967,361.0062,5004.0
2016-11-07 13:15:00,362.12,362.35,360.92,361.06,9714.0,361.1458,361.3752,359.949,360.0887,9714.0
2016-11-07 13:20:00,361.37,361.98,360.76,361.98,4000.0,360.3978,361.0062,359.7895,361.0062,4000.0
2016-11-07 13:25:00,361.72,363.16,361.72,363.05,5262.0,360.7469,362.183,360.7469,362.0733,5262.0
2016-11-07 13:30:00,362.97,363.14,362.0,362.13,4923.0,361.9935,362.1631,361.0261,361.1558,4923.0
2016-11-07 13:35:00,362.0,362.74,362.0,362.71,4298.0,361.0261,361.7641,361.0261,361.7342,4298.0
2016-11-07 13:40:00,362.43,362.99,362.14,362.9,2200.0,361.455,362.0135,361.1657,361.9237,2200.0
2016-11-07 13:45:00,363.0,363.15,362.28,362.9,5374.0,362.0234,362.173,361.3054,361.9237,5374.0
2016-11-07 13:50:00,362.84,363.49,362.84,363.36,6326.0,361.8639,362.5121,361.8639,362.3825,6326.0
2016-11-07 13:55:00,363.01,363.15,360.96,361.0,8789.0,362.0334,362.173,359.9889,360.0288,8789.0
2016-11-07 14:00:00,361.12,362.45,361.0,362.0,7914.0,360.1485,361.4749,360.0288,361.0261,7914.0
2016-11-07 14:05:00,361.94,362.57,361.72,362.53,8610.0,360.9663,361.5946,360.7469,361.5547,8610.0
2016-11-07 14:10:00,362.14,363.42,362.04,362.66,10399.0,361.1657,362.4423,361.066,361.6843,10399.0
2016-11-07 14:15:00,362.82,363.3,362.0,362.26,4200.0,361.8439,362.3226,361.0261,361.2854,4200.0
2016-11-07 14:20:00,362.47,362.5,361.99,362.27,6665.0,361.4949,361.5248,361.0162,361.2954,6665.0
2016-11-07 14:25:00,362.71,363.58,362.48,363.58,5036.0,361.7342,362.6019,361.5048,362.6019,5036.0
2016-11-07 14:30:00,363.47,364.5,363.4,364.25,15018.0,362.4922,363.5194,362.4224,363.2701,15018.0
2016-11-07 14:35:00,364.25,364.75,363.94,364.0,9796.0,363.2701,363.7687,362.9609,363.0207,9796.0
2016-11-07 14:40:00,363.98,363.98,363.3,363.98,5796.0,363.0008,363.0008,362.3226,363.0008,5796.0
2016-11-07 14:45:00,364.09,364.77,364.08,364.58,7580.0,363.1105,363.7887,363.1005,363.5992,7580.0
2016-11-07 14:50:00,364.34,364.51,363.97,364.42,8998.0,363.3598,363.5294,362.9908,363.4396,8998.0
2016-11-07 14:55:00,364.37,364.99,364.27,364.89,8856.0,363.3897,364.0081,363.29,363.9083,8856.0
2016-11-07 15:00:00,364.85,364.99,364.1,364.39,8250.0,363.8685,364.0081,363.1205,363.4097,8250.0
2016-11-07 15:05:00,364.64,365.64,364.56,365.16,16334.0,363.659,364.6563,363.5792,364.1776,16334.0
2016-11-07 15:10:00,365.34,365.34,364.71,364.96,8404.0,364.3571,364.3571,363.7288,363.9782,8404.0
2016-11-07 15:15:00,364.69,365.34,364.46,365.34,13925.0,363.7089,364.3571,363.4795,364.3571,13925.0
2016-11-07 15:20:00,365.0,365.36,364.6,364.74,8200.0,364.0181,364.3771,363.6191,363.7588,8200.0
2016-11-07 15:25:00,364.64,365.06,363.54,363.54,9198.0,363.659,364.0779,362.562,362.562,9198.0
2016-11-07 15:30:00,363.54,364.64,363.27,364.25,23554.0,362.562,363.659,362.2927,363.2701,23554.0
2016-11-07 15:35:00,364.22,364.5,363.54,363.61,14855.0,363.2402,363.5194,362.562,362.6318,14855.0
2016-11-07 15:40:00,363.83,364.1,363.23,363.68,17517.0,362.8512,363.1205,362.2528,362.7016,17517.0
2016-11-07 15:45:00,363.62,364.65,363.43,364.56,23388.0,362.6418,363.669,362.4523,363.5792,23388.0
2016-11-07 15:50:00,364.78,366.84,364.44,366.25,62043.0,363.7986,365.8531,363.4596,365.2647,62043.0
2016-11-07 15:55:00,366.2,366.32,364.67,365.42,78834.0,365.2148,365.3345,363.6889,364.4369,78834.0
2016-11-08 09:30:00,362.95,365.97,361.45,364.69,19397.0,361.9736,364.9854,360.4776,363.7089,19397.0
2016-11-08 09:35:00,364.68,365.95,364.26,364.81,18509.0,363.6989,364.9655,363.28,363.8286,18509.0
2016-11-08 09:40:00,364.32,367.74,364.31,366.49,19867.0,363.3399,366.7507,363.3299,365.504,19867.0
2016-11-08 09:45:00,366.96,369.0,365.19,367.34,20800.0,365.9728,368.0073,364.2075,366.3518,20800.0
2016-11-08 09:50:00,367.51,368.34,366.89,367.14,28055.0,366.5213,367.3491,365.903,366.1523,28055.0
2016-11-08 09:55:00,367.03,367.99,366.93,367.65,14604.0,366.0426,367.0,365.9429,366.6609,14604.0
2016-11-08 10:00:00,367.09,367.49,365.02,366.01,14948.0,366.1024,366.5014,364.038,365.0253,14948.0
2016-11-08 10:05:00,366.2,366.71,365.39,365.79,9244.0,365.2148,365.7235,364.407,364.8059,9244.0
2016-11-08 10:10:00,365.78,366.27,365.0,365.52,10200.0,364.796,365.2846,364.0181,364.5367,10200.0
2016-11-08 10:15:00,365.51,365.78,365.0,365.5,16332.0,364.5267,364.796,364.0181,364.5167,16332.0
2016-11-08 10:20:00,365.5,366.26,365.47,365.47,3342.0,364.5167,365.2747,364.4868,364.4868,3342.0
2016-11-08 10:25:00,365.4,366.77,365.31,366.29,21348.0,364.417,365.7833,364.3272,365.3046,21348.0
2016-11-08 10:30:00,366.34,366.88,365.39,365.39,23309.0,365.3544,365.893,364.407,364.407,23309.0
2016-11-08 10:35:00,365.3,367.53,365.26,367.52,5200.0,364.3172,366.5412,364.2774,366.5313,5200.0
2016-11-08 10:40:00,367.14,367.33,365.99,366.3,9889.0,366.1523,366.3418,365.0054,365.3146,9889.0
2016-11-08 10:45:00,366.53,366.67,365.19,365.39,7235.0,365.5439,365.6836,364.2075,364.407,7235.0
2016-11-08 10:50:00,365.02,365.32,364.69,365.31,15500.0,364.038,364.3372,363.7089,364.3272,15500.0
2016-11-08 10:55:00,365.12,366.9,365.04,365.93,13673.0,364.1377,365.9129,364.0579,364.9456,13673.0
2016-11-08 11:00:00,365.83,366.27,365.15,365.61,10448.0,364.8458,365.2846,364.1676,364.6264,10448.0
2016-11-08 11:05:00,365.69,366.57,365.39,366.24,8475.0,364.7062,365.5838,364.407,365.2547,8475.0
2016-11-08 11:10:00,366.06,366.99,365.63,366.99,4739.0,365.0752,366.0027,364.6464,366.0027,4739.0
2016-11-08 11:15:00,367.57,368.3,367.27,367.27,5439.0,366.5811,367.3092,366.2819,366.2819,5439.0
2016-11-08 11:20:00,367.2,368.58,367.2,368.22,5300.0,366.2121,367.5884,366.2121,367.2294,5300.0
2016-11-08 11:25:00,368.34,368.36,367.09,367.24,29948.0,367.3491,367.369,366.1024,366.252,29948.0
2016-11-08 11:30:00,367.18,368.3,367.1,367.69,7465.0,366.1922,367.3092,366.1124,366.7008,7465.0
2016-11-08 11:35:00,367.52,368.3,367.17,368.27,5491.0,366.5313,367.3092,366.1822,367.2793,5491.0
2016-11-08 11:40:00,368.01,368.93,367.82,368.61,4943.0,367.02,367.9375,366.8305,367.6183,4943.0
2016-11-08 11:45:00,368.56,370.26,368.56,370.06,21105.0,367.5685,369.2639,367.5685,369.0644,21105.0
2016-11-08 11:50:00,370.3,371.0,370.21,370.66,7286.0,369.3038,370.0019,369.214,369.6628,7286.0
2016-11-08 11:55:00,370.62,372.22,370.37,372.22,8362.0,369.6229,371.2186,369.3736,371.2186,8362.0
2016-11-08 12:00:00,372.27,372.92,371.45,371.45,16985.0,371.2685,371.9167,370.4507,370.4507,16985.0
2016-11-08 12:05:00,371.45,372.65,371.45,371.82,7883.0,370.4507,371.6475,370.4507,370.8197,7883.0
2016-11-08 12:10:00,371.83,373.81,371.63,373.81,7545.0,370.8297,372.8044,370.6302,372.8044,7545.0
2016-11-08 12:15:00,373.21,374.13,373.21,373.83,7273.0,372.206,373.1235,372.206,372.8243,7273.0
2016-11-08 12:20:00,373.54,374.1,372.4,373.87,9496.0,372.5351,373.0936,371.3981,372.8642,9496.0
2016-11-08 12:25:00,373.74,373.98,372.66,372.89,8732.0,372.7345,372.9739,371.6574,371.8868,8732.0
2016-11-08 12:30:00,372.66,372.66,371.21,371.75,7001.0,371.6574,371.6574,370.2113,370.7499,7001.0
2016-11-08 12:35:00,371.74,372.47,371.49,371.83,6151.0,370.7399,371.468,370.4906,370.8297,6151.0
2016-11-08 12:40:00,371.78,371.92,371.54,371.54,4000.0,370.7798,370.9194,370.5405,370.5405,4000.0
2016-11-08 12:45:00,371.55,373.42,371.49,372.96,21875.0,370.5504,372.4154,370.4906,371.9566,21875.0
2016-11-08 12:50:00,373.42,373.88,372.96,373.34,14576.0,372.4154,372.8742,371.9566,372.3356,14576.0
2016-11-08 12:55:00,373.34,373.97,373.34,373.75,6600.0,372.3356,372.9639,372.3356,372.7445,6600.0
2016-11-08 13:00:00,373.83,374.0,373.04,373.27,11588.0,372.8243,372.9938,372.0364,372.2658,11588.0
2016-11-08 13:05:00,373.46,373.82,371.71,372.28,10330.0,372.4553,372.8143,370.71,371.2785,10330.0
2016-11-08 13:10:00,372.15,373.79,372.09,372.71,5700.0,371.1488,372.7844,371.089,371.7073,5700.0
2016-11-08 13:15:00,372.78,372.78,370.0,370.7,10996.0,371.7771,371.7771,369.0046,369.7027,10996.0
2016-11-08 13:20:00,370.4,371.38,370.12,370.12,5507.0,369.4035,370.3809,369.1243,369.1243,5507.0
2016-11-08 13:25:00,370.13,370.46,369.76,369.77,7200.0,369.1343,369.4634,368.7652,368.7752,7200.0
2016-11-08 13:30:00,369.77,371.66,369.77,370.92,10938.0,368.7752,370.6601,368.7752,369.9221,10938.0
2016-11-08 13:35:00,371.01,372.27,370.6,371.92,13329.0,370.0119,371.2685,369.603,370.9194,13329.0
2016-11-08 13:40:00,372.04,372.38,371.0,371.38,10794.0,371.0391,371.3782,370.0019,370.3809,10794.0
2016-11-08 13:45:00,371.37,371.56,370.2,370.37,8062.0,370.3709,370.5604,369.2041,369.3736,8062.0
2016-11-08 13:50:00,370.15,371.19,369.82,370.55,8100.0,369.1542,370.1914,368.8251,369.5531,8100.0
2016-11-08 13:55:00,370.68,370.91,370.22,370.22,11400.0,369.6828,369.9122,369.224,369.224,11400.0
2016-11-08 14:00:00,370.03,370.12,368.91,369.33,8200.0,369.0345,369.1243,367.9175,368.3364,8200.0
2016-11-08 14:05:00,369.66,370.2,369.13,369.13,11699.0,368.6655,369.2041,368.1369,368.1369,11699.0
2016-11-08 14:10:00,368.83,369.12,368.36,368.45,6070.0,367.8377,368.127,367.369,367.4588,6070.0
2016-11-08 14:15:00,368.39,368.56,367.73,368.54,20700.0,367.3989,367.5685,366.7407,367.5485,20700.0
2016-11-08 14:20:00,368.31,368.66,367.57,367.88,15532.0,367.3191,367.6682,366.5811,366.8903,15532.0
2016-11-08 14:25:00,367.88,367.88,367.12,367.32,5265.0,366.8903,366.8903,366.1323,366.3318,5265.0
2016-11-08 14:30:00,367.25,367.74,367.01,367.09,6922.0,366.262,366.7507,366.0226,366.1024,6922.0
2016-11-08 14:35:00,367.22,367.31,366.36,367.05,19013.0,366.2321,366.3218,365.3744,366.0625,19013.0
2016-11-08 14:40:00,367.13,367.45,366.52,366.65,7991.0,366.1423,366.4615,365.534,365.6636,7991.0
2016-11-08 14:45:00,366.51,368.41,366.29,367.92,9791.0,365.524,367.4189,365.3046,366.9302,9791.0
2016-11-08 14:50:00,368.22,368.76,367.66,368.64,10796.0,367.2294,367.7679,366.6709,367.6483,10796.0
2016-11-08 14:55:00,368.98,369.4,368.41,369.4,5400.0,367.9873,368.4062,367.4189,368.4062,5400.0
2016-11-08 15:00:00,368.98,369.82,368.65,369.39,12725.0,367.9873,368.8251,367.6582,368.3962,12725.0
2016-11-08 15:05:00,369.49,371.26,369.49,371.01,13000.0,368.496,370.2612,368.496,370.0119,13000.0
2016-11-08 15:10:00,371.36,371.98,370.4,370.48,11978.0,370.3609,370.9793,369.4035,369.4833,11978.0
2016-11-08 15:15:00,370.77,370.79,369.55,370.01,12024.0,369.7725,369.7925,368.5558,369.0146,12024.0
2016-11-08 15:20:00,369.98,371.38,369.66,371.38,14948.0,368.9847,370.3809,368.6655,370.3809,14948.0
2016-11-08 15:25:00,371.38,372.93,371.05,372.13,20318.0,370.3809,371.9267,370.0518,371.1289,20318.0
2016-11-08 15:30:00,372.38,373.19,370.94,370.94,13646.0,371.3782,372.186,369.9421,369.9421,13646.0
2016-11-08 15:35:00,371.06,372.87,370.46,372.8,23995.0,370.0617,371.8669,369.4634,371.7971,23995.0
2016-11-08 15:40:00,372.63,372.81,370.63,370.79,22148.0,371.6275,371.807,369.6329,369.7925,22148.0
2016-11-08 15:45:00,370.91,371.82,370.39,370.39,16087.0,369.9122,370.8197,369.3936,369.3936,16087.0
2016-11-08 15:50:00,370.09,371.08,369.12,369.12,13600.0,369.0944,370.0817,368.127,368.127,13600.0
2016-11-08 15:55:00,369.24,369.64,366.97,367.77,96944.0,368.2466,368.6456,365.9828,366.7806,96944.0
2016-11-09 09:30:00,386.09,408.9,383.5,399.5,208316.0,385.0513,407.7999,382.4683,398.4252,208316.0
2016-11-09 09:35:00,399.27,402.24,393.39,398.0,54376.0,398.1959,401.1579,392.3317,396.9293,54376.0
2016-11-09 09:40:00,397.81,399.94,395.62,399.91,75077.0,396.7398,398.8641,394.5557,398.8341,75077.0
2016-11-09 09:45:00,399.18,403.99,397.22,399.74,47432.0,398.1061,402.9032,396.1514,398.6646,47432.0
2016-11-09 09:50:00,400.44,403.24,396.59,399.04,68570.0,399.3627,402.1552,395.5231,397.9665,68570.0
2016-11-09 09:55:00,399.48,401.99,399.44,401.0,36754.0,398.4053,400.9085,398.3654,399.9212,36754.0
2016-11-09 10:00:00,401.46,403.0,398.5,399.92,43572.0,400.38,401.9158,397.4279,398.8441,43572.0
2016-11-09 10:05:00,399.23,399.93,397.14,397.49,64049.0,398.156,398.8541,396.0716,396.4206,64049.0
2016-11-09 10:10:00,397.64,397.74,395.54,396.91,35094.0,396.5702,396.67,394.4759,395.8422,35094.0
2016-11-09 10:15:00,396.9,398.3,395.68,397.5,22027.0,395.8322,397.2285,394.6155,396.4306,22027.0
2016-11-09 10:20:00,397.5,399.26,396.5,397.5,26251.0,396.4306,398.1859,395.4333,396.4306,26251.0
2016-11-09 10:25:00,397.5,398.46,396.95,397.61,22917.0,396.4306,397.388,395.8821,396.5403,22917.0
2016-11-09 10:30:00,397.85,398.54,396.68,397.41,20069.0,396.7797,397.4678,395.6128,396.3409,20069.0
2016-11-09 10:35:00,397.31,398.98,395.24,398.98,31959.0,396.2411,397.9066,394.1767,397.9066,31959.0
2016-11-09 10:40:00,398.42,402.49,398.07,402.42,35065.0,397.3481,401.4072,396.9991,401.3374,35065.0
2016-11-09 10:45:00,401.9,402.92,400.37,400.49,28719.0,400.8188,401.836,399.2929,399.4126,28719.0
2016-11-09 10:50:00,400.94,401.34,399.99,400.8,40444.0,399.8614,400.2603,398.9139,399.7217,40444.0
2016-11-09 10:55:00,400.39,404.93,400.39,403.45,65525.0,399.3128,403.8406,399.3128,402.3646,65525.0
2016-11-09 11:00:00,402.99,404.95,402.99,404.95,15031.0,401.9058,403.8606,401.9058,403.8606,15031.0
2016-11-09 11:05:00,404.95,408.0,404.95,408.0,41678.0,403.8606,406.9024,403.8606,406.9024,41678.0
2016-11-09 11:10:00,408.0,408.5,405.3,406.59,49499.0,406.9024,407.401,404.2096,405.4962,49499.0
2016-11-09 11:15:00,406.73,409.87,406.58,409.87,45258.0,405.6358,408.7673,405.4862,408.7673,45258.0
2016-11-09 11:20:00,409.66,409.67,407.85,408.79,42116.0,408.5579,408.5679,406.7528,407.6902,42116.0
2016-11-09 11:25:00,408.78,408.9,407.6,407.95,30950.0,407.6803,407.7999,406.5034,406.8525,30950.0
2016-11-09 11:30:00,407.83,408.82,407.82,408.78,16372.0,406.7328,407.7202,406.7229,407.6803,16372.0
2016-11-09 11:35:00,409.0,411.25,409.0,410.51,36358.0,407.8997,410.1436,407.8997,409.4056,36358.0
2016-11-09 11:40:00,410.5,410.94,408.15,409.97,22370.0,409.3956,409.8345,407.052,408.8671,22370.0
2016-11-09 11:45:00,409.86,411.25,409.25,411.08,11701.0,408.7574,410.1436,408.149,409.9741,11701.0
2016-11-09 11:50:00,411.34,413.29,411.33,411.79,25633.0,410.2334,412.1781,410.2234,410.6822,25633.0
2016-11-09 11:55:00,411.48,411.48,407.41,409.32,19576.0,410.373,410.373,406.314,408.2188,19576.0
2016-11-09 12:00:00,408.98,409.77,405.36,405.78,40169.0,407.8797,408.6676,404.2695,404.6883,40169.0
2016-11-09 12:05:00,405.9,406.91,404.11,404.32,20205.0,404.808,405.8153,403.0228,403.2323,20205.0
2016-11-09 12:10:00,404.03,405.83,404.03,405.31,30353.0,402.9431,404.7382,402.9431,404.2196,30353.0
2016-11-09 12:15:00,405.6,406.19,405.06,405.41,19789.0,404.5088,405.0972,403.9703,404.3193,19789.0
2016-11-09 12:20:00,405.4,406.5,405.39,406.1,9118.0,404.3094,405.4064,404.2994,405.0075,9118.0
2016-11-09 12:25:00,406.5,407.99,405.96,407.97,32240.0,405.4064,406.8924,404.8679,406.8725,32240.0
2016-11-09 12:30:00,407.97,408.17,405.69,406.06,25341.0,406.8725,407.0719,404.5986,404.9676,25341.0
2016-11-09 12:35:00,405.89,407.29,405.7,406.25,12700.0,404.798,406.1943,404.6086,405.1571,12700.0
2016-11-09 12:40:00,406.06,408.87,406.05,408.34,12135.0,404.9676,407.77,404.9576,407.2415,12135.0
2016-11-09 12:45:00,408.86,409.99,408.37,409.12,16087.0,407.7601,408.887,407.2714,408.0194,16087.0
2016-11-09 12:50:00,409.42,409.72,408.64,409.08,6511.0,408.3186,408.6177,407.5406,407.9795,6511.0
2016-11-09 12:55:00,409.48,410.0,408.97,410.0,2744.0,408.3784,408.897,407.8698,408.897,2744.0
2016-11-09 13:00:00,409.59,410.95,409.22,410.83,21168.0,408.4881,409.8444,408.1191,409.7248,21168.0
2016-11-09 13:05:00,410.87,410.95,406.26,406.27,45246.0,409.7646,409.8444,405.1671,405.177,45246.0
2016-11-09 13:10:00,406.51,409.06,406.0,409.05,13009.0,405.4164,407.9595,404.9078,407.9495,13009.0
2016-11-09 13:15:00,408.89,408.89,405.76,406.28,20086.0,407.79,407.79,404.6684,405.187,20086.0
2016-11-09 13:20:00,406.36,406.36,404.45,404.71,8174.0,405.2668,405.2668,403.3619,403.6212,8174.0
2016-11-09 13:25:00,404.95,406.75,404.84,406.53,10489.0,403.8606,405.6557,403.7509,405.4363,10489.0
2016-11-09 13:30:00,406.13,408.32,406.1,408.31,8928.0,405.0374,407.2215,405.0075,407.2115,8928.0
2016-11-09 13:35:00,408.4,409.59,408.04,409.02,31454.0,407.3013,408.4881,406.9423,407.9196,31454.0
2016-11-09 13:40:00,408.89,411.27,408.73,410.75,10335.0,407.79,410.1636,407.6304,409.645,10335.0
2016-11-09 13:45:00,411.34,412.12,410.78,411.82,20410.0,410.2334,411.0113,409.6749,410.7121,20410.0
2016-11-09 13:50:00,411.81,412.5,411.56,412.2,15286.0,410.7021,411.3903,410.4528,411.0911,15286.0
2016-11-09 13:55:00,412.4,412.45,410.79,410.79,15035.0,411.2905,411.3404,409.6849,409.6849,15035.0
2016-11-09 14:00:00,410.54,411.99,410.19,411.94,10563.0,409.4355,410.8816,409.0865,410.8318,10563.0
2016-11-09 14:05:00,411.57,412.35,411.17,411.47,18125.0,410.4628,411.2407,410.0638,410.363,18125.0
2016-11-09 14:10:00,411.45,414.47,411.19,414.18,22446.0,410.3431,413.355,410.0838,413.0657,22446.0
2016-11-09 14:15:00,414.36,416.01,414.14,414.87,19577.0,413.2453,414.8908,413.0259,413.7539,19577.0
2016-11-09 14:20:00,414.55,416.91,414.55,416.91,10421.0,413.4347,415.7884,413.4347,415.7884,10421.0
2016-11-09 14:25:00,416.7,417.2,414.46,415.01,16444.0,415.579,416.0776,413.345,413.8935,16444.0
2016-11-09 14:30:00,414.46,419.72,414.46,418.8,25024.0,413.345,418.5908,413.345,417.6733,25024.0
2016-11-09 14:35:00,418.79,419.34,417.23,419.34,9754.0,417.6633,418.2119,416.1075,418.2119,9754.0
2016-11-09 14:40:00,419.31,420.46,418.64,419.06,18240.0,418.1819,419.3289,417.5137,417.9326,18240.0
2016-11-09 14:45:00,418.75,420.35,418.75,419.22,20668.0,417.6235,419.2191,417.6235,418.0922,20668.0
2016-11-09 14:50:00,419.25,419.43,417.4,417.54,28827.0,418.1221,418.3016,416.2771,416.4167,28827.0
2016-11-09 14:55:00,417.51,417.51,416.17,417.09,20031.0,416.3868,416.3868,415.0504,415.9679,20031.0
2016-11-09 15:00:00,416.85,418.63,416.75,417.09,24731.0,415.7286,417.5038,415.6288,415.9679,24731.0
2016-11-09 15:05:00,417.54,419.45,416.87,419.14,19723.0,416.4167,418.3216,415.7485,418.0124,19723.0
2016-11-09 15:10:00,418.87,419.9,418.21,419.17,54200.0,417.7431,418.7704,417.0849,418.0423,54200.0
2016-11-09 15:15:00,419.26,419.26,417.52,419.0,14770.0,418.1321,418.1321,416.3968,417.8728,14770.0
2016-11-09 15:20:00,418.75,419.5,417.5,417.76,36224.0,417.6235,418.3714,416.3768,416.6361,36224.0
2016-11-09 15:25:00,417.5,419.14,417.36,418.61,23285.0,416.3768,418.0124,416.2372,417.4838,23285.0
2016-11-09 15:30:00,418.74,419.03,417.46,418.29,20185.0,417.6135,417.9027,416.3369,417.1647,20185.0
2016-11-09 15:35:00,418.09,418.45,417.23,418.05,29259.0,416.9652,417.3243,416.1075,416.9253,29259.0
2016-11-09 15:40:00,417.93,418.11,414.08,415.84,35201.0,416.8057,416.9852,412.966,414.7213,35201.0
2016-11-09 15:45:00,415.34,417.36,414.91,416.91,34505.0,414.2226,416.2372,413.7938,415.7884,34505.0
2016-11-09 15:50:00,417.08,419.33,417.08,418.39,51077.0,415.9579,418.2019,415.9579,417.2644,51077.0
2016-11-09 15:55:00,418.37,418.79,417.83,418.43,82456.0,417.2445,417.6633,416.7059,417.3043,82456.0
2016-11-10 09:30:00,422.02,428.0,422.02,427.94,51244.0,420.8847,426.8486,420.8847,426.7887,51244.0
2016-11-10 09:35:00,427.87,429.15,424.01,425.71,26503.0,426.7189,427.9955,422.8693,424.5647,26503.0
2016-11-10 09:40:00,425.75,431.26,424.74,429.29,37091.0,424.6046,430.0998,423.5973,428.1351,37091.0
2016-11-10 09:45:00,429.14,430.82,428.16,428.62,21437.0,427.9855,429.661,427.0081,427.4669,21437.0
2016-11-10 09:50:00,428.62,430.41,426.95,430.4,24751.0,427.4669,429.2521,425.8014,429.2421,24751.0
2016-11-10 09:55:00,430.28,430.68,426.33,426.88,18308.0,429.1224,429.5214,425.1831,425.7316,18308.0
2016-11-10 10:00:00,426.88,429.05,424.7,424.74,13466.0,425.7316,427.8957,423.5574,423.5973,13466.0
2016-11-10 10:05:00,424.86,426.53,422.16,422.16,16846.0,423.717,425.3825,421.0243,421.0243,16846.0
2016-11-10 10:10:00,422.01,422.83,419.49,420.98,16651.0,420.8747,421.6925,418.3615,419.8475,16651.0
2016-11-10 10:15:00,420.97,425.0,420.62,421.61,8439.0,419.8375,423.8566,419.4884,420.4758,8439.0
2016-11-10 10:20:00,421.6,428.0,421.02,424.34,23550.0,420.4658,426.8486,419.8873,423.1984,23550.0
2016-11-10 10:25:00,424.85,424.85,420.24,420.77,9778.0,423.707,423.707,419.1094,419.638,9778.0
2016-11-10 10:30:00,420.54,424.69,420.39,423.62,10586.0,419.4086,423.5475,419.259,422.4803,10586.0
2016-11-10 10:35:00,424.57,424.57,418.96,421.07,21701.0,423.4278,423.4278,417.8329,419.9372,21701.0
2016-11-10 10:40:00,420.51,425.15,419.5,423.87,31545.0,419.3787,424.0062,418.3714,422.7297,31545.0
2016-11-10 10:45:00,424.02,427.0,423.66,424.35,16608.0,422.8793,425.8513,422.5202,423.2084,16608.0
2016-11-10 10:50:00,424.36,428.66,424.36,426.44,15211.0,423.2184,427.5068,423.2184,425.2928,15211.0
2016-11-10 10:55:00,426.1,426.9,423.98,425.7,13048.0,424.9537,425.7515,422.8394,424.5548,13048.0
2016-11-10 11:00:00,425.48,426.88,424.48,425.4,9878.0,424.3353,425.7316,423.338,424.2556,9878.0
2016-11-10 11:05:00,425.57,427.72,424.58,425.91,5203.0,424.4251,426.5693,423.4378,424.7642,5203.0
2016-11-10 11:10:00,425.69,428.2,424.61,427.46,9324.0,424.5448,427.048,423.4677,426.31,9324.0
2016-11-10 11:15:00,427.38,429.98,424.43,424.5,12200.0,426.2302,428.8232,423.2882,423.358,12200.0
2016-11-10 11:20:00,425.37,429.0,425.36,429.0,13796.0,424.2256,427.8459,424.2157,427.8459,13796.0
2016-11-10 11:25:00,428.99,429.91,427.74,429.06,6924.0,427.8359,428.7534,426.5893,427.9057,6924.0
2016-11-10 11:30:00,428.86,429.34,425.07,425.07,18989.0,427.7063,428.185,423.9264,423.9264,18989.0
2016-11-10 11:35:00,425.07,425.92,423.99,424.03,8967.0,423.9264,424.7742,422.8494,422.8892,8967.0
2016-11-10 11:40:00,423.81,426.01,423.33,425.85,10591.0,422.6698,424.8639,422.1911,424.7043,10591.0
2016-11-10 11:45:00,425.81,428.0,425.73,426.6,9221.0,424.6645,426.8486,424.5847,425.4523,9221.0
2016-11-10 11:50:00,426.27,427.92,426.03,427.44,25609.0,425.1232,426.7688,424.8839,426.2901,25609.0
2016-11-10 11:55:00,427.01,427.21,425.23,425.53,9035.0,425.8612,426.0607,424.086,424.3852,9035.0
2016-11-10 12:00:00,426.07,426.35,425.05,425.05,6326.0,424.9238,425.203,423.9065,423.9065,6326.0
2016-11-10 12:05:00,425.27,427.0,424.9,424.9,6895.0,424.1259,425.8513,423.7569,423.7569,6895.0
2016-11-10 12:10:00,425.65,426.65,423.6,424.58,10447.0,424.5049,425.5022,422.4604,423.4378,10447.0
2016-11-10 12:15:00,424.25,424.98,421.47,421.48,5982.0,423.1087,423.8367,420.3361,420.3461,5982.0
2016-11-10 12:20:00,422.41,425.06,422.25,424.76,12130.0,421.2736,423.9165,421.114,423.6173,12130.0
2016-11-10 12:25:00,425.04,426.28,424.28,425.67,14161.0,423.8965,425.1332,423.1386,424.5248,14161.0
2016-11-10 12:30:00,425.72,426.67,425.42,426.65,3100.0,424.5747,425.5221,424.2755,425.5022,3100.0
2016-11-10 12:35:00,426.71,427.39,424.9,425.7,8259.0,425.562,426.2402,423.7569,424.5548,8259.0
2016-11-10 12:40:00,424.55,426.07,423.45,425.79,6858.0,423.4078,424.9238,422.3108,424.6445,6858.0
2016-11-10 12:45:00,425.81,427.37,425.79,427.27,9820.0,424.6645,426.2203,424.6445,426.1205,9820.0
2016-11-10 12:50:00,427.37,428.42,426.84,428.23,17460.0,426.2203,427.2674,425.6917,427.0779,17460.0
2016-11-10 12:55:00,428.23,428.28,426.98,427.66,4100.0,427.0779,427.1278,425.8313,426.5095,4100.0
2016-11-10 13:00:00,428.49,428.49,426.44,427.02,4341.0,427.3372,427.3372,425.2928,425.8712,4341.0
2016-11-10 13:05:00,427.17,429.87,427.12,429.87,6227.0,426.0208,428.7135,425.9709,428.7135,6227.0
2016-11-10 13:10:00,429.22,429.74,427.62,428.0,5040.0,428.0653,428.5839,426.4696,426.8486,5040.0
2016-11-10 13:15:00,428.57,428.57,427.12,427.44,3547.0,427.417,427.417,425.9709,426.2901,3547.0
2016-11-10 13:20:00,428.11,428.95,427.43,427.48,3000.0,426.9583,427.796,426.2801,426.33,3000.0
2016-11-10 13:25:00,427.35,427.35,426.2,427.19,4344.0,426.2003,426.2003,425.0534,426.0407,4344.0
2016-11-10 13:30:00,427.2,427.89,426.63,427.25,3000.0,426.0507,426.7389,425.4823,426.1006,3000.0
2016-11-10 13:35:00,427.11,427.64,426.2,427.45,5900.0,425.961,426.4895,425.0534,426.3,5900.0
2016-11-10 13:40:00,427.56,428.59,426.68,428.26,5999.0,426.4097,427.437,425.5321,427.1079,5999.0
2016-11-10 13:45:00,428.11,430.87,427.55,430.5,23317.0,426.9583,429.7108,426.3998,429.3418,23317.0
2016-11-10 13:50:00,429.72,429.72,428.33,429.51,2372.0,428.5639,428.5639,427.1777,428.3545,2372.0
2016-11-10 13:55:00,428.88,428.88,427.61,427.87,2828.0,427.7262,427.7262,426.4596,426.7189,2828.0
2016-11-10 14:00:00,428.0,428.98,428.0,428.29,3724.0,426.8486,427.8259,426.8486,427.1378,3724.0
2016-11-10 14:05:00,428.26,429.07,426.11,426.11,6100.0,427.1079,427.9157,424.9637,424.9637,6100.0
2016-11-10 14:10:00,426.32,428.16,426.32,427.63,5324.0,425.1731,427.0081,425.1731,426.4796,5324.0
2016-11-10 14:15:00,427.12,427.53,425.7,426.65,4489.0,425.9709,426.3798,424.5548,425.5022,4489.0
2016-11-10 14:20:00,426.64,427.77,426.28,426.7,7100.0,425.4922,426.6192,425.1332,425.5521,7100.0
2016-11-10 14:25:00,427.4,428.86,427.4,428.53,3864.0,426.2502,427.7063,426.2502,427.3771,3864.0
2016-11-10 14:30:00,428.43,428.8,427.05,427.12,4386.0,427.2774,427.6464,425.9011,425.9709,4386.0
2016-11-10 14:35:00,427.31,428.06,426.59,428.06,11343.0,426.1604,426.9084,425.4424,426.9084,11343.0
2016-11-10 14:40:00,427.76,428.19,427.0,427.59,9344.0,426.6092,427.0381,425.8513,426.4397,9344.0
2016-11-10 14:45:00,427.52,428.68,427.0,427.0,10147.0,426.3699,427.5267,425.8513,425.8513,10147.0
2016-11-10 14:50:00,427.18,428.38,427.15,427.82,7224.0,426.0308,427.2275,426.0009,426.669,7224.0
2016-11-10 14:55:00,428.06,428.28,426.65,427.81,9296.0,426.9084,427.1278,425.5022,426.6591,9296.0
2016-11-10 15:00:00,428.51,429.0,427.05,428.4,6360.0,427.3572,427.8459,425.9011,427.2475,6360.0
2016-11-10 15:05:00,428.51,428.84,427.0,427.89,6157.0,427.3572,427.6863,425.8513,426.7389,6157.0
2016-11-10 15:10:00,427.46,428.08,426.28,428.08,9747.0,426.31,426.9284,425.1332,426.9284,9747.0
2016-11-10 15:15:00,427.85,428.03,426.57,427.41,6821.0,426.699,426.8785,425.4224,426.2602,6821.0
2016-11-10 15:20:00,427.06,428.09,426.56,426.91,6777.0,425.9111,426.9383,425.4124,425.7615,6777.0
2016-11-10 15:25:00,427.1,427.16,425.16,425.6,7857.0,425.951,426.0108,424.0162,424.455,7857.0
2016-11-10 15:30:00,425.41,425.57,423.61,423.61,14433.0,424.2655,424.4251,422.4704,422.4704,14433.0
2016-11-10 15:35:00,423.95,424.98,423.15,423.9,12930.0,422.8095,423.8367,422.0116,422.7596,12930.0
2016-11-10 15:40:00,424.16,424.69,422.64,424.69,19388.0,423.0189,423.5475,421.503,423.5475,19388.0
2016-11-10 15:45:00,424.56,424.82,423.02,424.8,12954.0,423.4178,423.6771,421.882,423.6572,12954.0
2016-11-10 15:50:00,425.0,425.46,423.77,424.53,12337.0,423.8566,424.3154,422.6299,423.3879,12337.0
2016-11-10 15:55:00,424.49,424.69,422.57,423.0,57099.0,423.348,423.5475,421.4332,421.862,57099.0
2016-11-11 09:30:00,418.99,419.83,415.0,417.72,24093.0,417.8628,418.7005,413.8835,416.5962,24093.0
2016-11-11 09:35:00,417.15,419.78,416.52,418.72,20799.0,416.0278,418.6507,415.3994,417.5935,20799.0
2016-11-11 09:40:00,419.35,419.51,417.52,417.89,23342.0,418.2218,418.3814,416.3968,416.7658,23342.0
2016-11-11 09:45:00,418.24,418.29,416.54,416.95,8090.0,417.1148,417.1647,415.4194,415.8283,8090.0
2016-11-11 09:50:00,417.08,417.08,413.71,415.71,27096.0,415.9579,415.9579,412.597,414.5916,27096.0
2016-11-11 09:55:00,415.5,416.35,414.05,414.87,13007.0,414.3822,415.2299,412.9361,413.7539,13007.0
2016-11-11 10:00:00,415.86,417.99,414.35,417.38,9714.0,414.7412,416.8655,413.2353,416.2571,9714.0
2016-11-11 10:05:00,417.29,418.98,416.09,417.82,13950.0,416.1674,417.8528,414.9706,416.696,13950.0
2016-11-11 10:10:00,417.06,418.4,416.98,417.32,12232.0,415.938,417.2744,415.8582,416.1973,12232.0
2016-11-11 10:15:00,417.99,418.82,416.14,416.58,8326.0,416.8655,417.6933,415.0205,415.4593,8326.0
2016-11-11 10:20:00,416.3,417.77,415.75,416.61,8018.0,415.18,416.6461,414.6315,415.4892,8018.0
2016-11-11 10:25:00,416.03,416.46,413.95,415.24,7000.0,414.9108,415.3396,412.8364,414.1229,7000.0
2016-11-11 10:30:00,415.37,415.94,413.71,415.02,11790.0,414.2525,414.821,412.597,413.9035,11790.0
2016-11-11 10:35:00,415.37,416.42,414.0,416.42,6564.0,414.2525,415.2997,412.8862,415.2997,6564.0
2016-11-11 10:40:00,416.41,416.8,415.17,415.5,3900.0,415.2897,415.6787,414.0531,414.3822,3900.0
2016-11-11 10:45:00,416.32,416.79,415.5,415.74,7270.0,415.2,415.6687,414.3822,414.6215,7270.0
2016-11-11 10:50:00,415.47,415.96,413.88,413.89,7209.0,414.3523,414.841,412.7666,412.7765,7209.0
2016-11-11 10:55:00,413.68,415.35,411.39,414.16,29189.0,412.5671,414.2326,410.2833,413.0458,29189.0
2016-11-11 11:00:00,414.69,414.7,412.07,412.85,18901.0,413.5744,413.5843,410.9614,411.7393,18901.0
2016-11-11 11:05:00,412.91,414.35,412.91,414.11,7881.0,411.7992,413.2353,411.7992,412.9959,7881.0
2016-11-11 11:10:00,414.0,414.01,411.14,411.14,18153.0,412.8862,412.8962,410.0339,410.0339,18153.0
2016-11-11 11:15:00,411.82,412.54,411.7,412.07,7666.0,410.7121,411.4302,410.5924,410.9614,7666.0
2016-11-11 11:20:00,412.53,414.12,412.13,414.12,5841.0,411.4202,413.0059,411.0213,413.0059,5841.0
2016-11-11 11:25:00,414.29,414.92,413.53,414.22,4387.0,413.1754,413.8038,412.4175,413.1056,4387.0
2016-11-11 11:30:00,414.91,416.9,414.44,416.9,16584.0,413.7938,415.7784,413.325,415.7784,16584.0
2016-11-11 11:35:00,417.79,418.71,417.69,418.37,3650.0,416.666,417.5836,416.5663,417.2445,3650.0
2016-11-11 11:40:00,418.83,418.97,417.36,417.65,5100.0,417.7032,417.8429,416.2372,416.5264,5100.0
2016-11-11 11:45:00,417.38,418.47,416.33,416.73,5579.0,416.2571,417.3442,415.21,415.6089,5579.0
2016-11-11 11:50:00,416.34,416.6,415.76,416.6,6164.0,415.2199,415.4792,414.6415,415.4792,6164.0
2016-11-11 11:55:00,416.23,417.34,416.16,416.16,5000.0,415.1102,416.2172,415.0404,415.0404,5000.0
2016-11-11 12:00:00,415.9,417.02,415.56,416.62,2473.0,414.7811,415.8981,414.442,415.4992,2473.0
2016-11-11 12:05:00,416.99,416.99,415.68,416.22,1646.0,415.8682,415.8682,414.5617,415.1003,1646.0
2016-11-11 12:10:00,416.84,417.24,416.46,417.24,1488.0,415.7186,416.1175,415.3396,416.1175,1488.0
2016-11-11 12:15:00,417.0,419.34,416.8,418.68,4325.0,415.8782,418.2119,415.6787,417.5536,4325.0
2016-11-11 12:20:00,418.03,418.51,416.27,417.61,5562.0,416.9054,417.3841,415.1501,416.4865,5562.0
2016-11-11 12:25:00,417.59,417.79,416.21,417.14,3366.0,416.4666,416.666,415.0903,416.0178,3366.0
2016-11-11 12:30:00,417.79,418.92,417.78,418.67,1818.0,416.666,417.793,416.6561,417.5437,1818.0
2016-11-11 12:35:00,419.1,419.57,418.57,419.27,5444.0,417.9725,418.4412,417.4439,418.1421,5444.0
2016-11-11 12:40:00,419.76,420.92,418.97,419.27,5230.0,418.6307,419.7876,417.8429,418.1421,5230.0
2016-11-11 12:45:00,419.25,419.84,418.45,418.64,2500.0,418.1221,418.7105,417.3243,417.5137,2500.0
2016-11-11 12:50:00,418.74,418.74,416.41,416.64,3900.0,417.6135,417.6135,415.2897,415.5191,3900.0
2016-11-11 12:55:00,416.82,417.14,416.09,416.57,2465.0,415.6986,416.0178,414.9706,415.4493,2465.0
2016-11-11 13:00:00,416.35,417.27,416.09,417.24,3200.0,415.2299,416.1474,414.9706,416.1175,3200.0
2016-11-11 13:05:00,417.44,417.98,416.92,417.68,8774.0,416.317,416.8555,415.7984,416.5563,8774.0
2016-11-11 13:10:00,417.74,419.67,417.3,419.67,2415.0,416.6162,418.541,416.1774,418.541,2415.0
2016-11-11 13:15:00,419.32,421.1,419.31,420.6,5000.0,418.1919,419.9671,418.1819,419.4685,5000.0
2016-11-11 13:20:00,420.59,421.72,420.03,420.03,5869.0,419.4585,420.5855,418.9,418.9,5869.0
2016-11-11 13:25:00,419.77,420.19,419.69,420.1,750.0,418.6407,419.0596,418.5609,418.9698,750.0
2016-11-11 13:30:00,420.49,420.5,418.89,419.81,3811.0,419.3588,419.3687,417.7631,418.6806,3811.0
2016-11-11 13:35:00,419.83,420.29,418.86,418.86,6500.0,418.7005,419.1593,417.7332,417.7332,6500.0
2016-11-11 13:40:00,419.08,419.38,418.65,418.92,2065.0,417.9526,418.2518,417.5237,417.793,2065.0
2016-11-11 13:45:00,418.61,418.95,417.95,418.61,1600.0,417.4838,417.8229,416.8256,417.4838,1600.0
2016-11-11 13:50:00,418.77,419.12,418.01,418.73,4936.0,417.6434,417.9925,416.8854,417.6035,4936.0
2016-11-11 13:55:00,418.19,419.25,417.9,418.67,2499.0,417.065,418.1221,416.7757,417.5437,2499.0
2016-11-11 14:00:00,418.81,418.81,417.1,417.59,2173.0,417.6833,417.6833,415.9779,416.4666,2173.0
2016-11-11 14:05:00,418.11,418.27,417.1,418.12,10000.0,416.9852,417.1447,415.9779,416.9951,10000.0
2016-11-11 14:10:00,418.33,418.72,417.84,418.62,3800.0,417.2046,417.5935,416.7159,417.4938,3800.0
2016-11-11 14:15:00,418.8,419.58,418.67,419.58,4177.0,417.6733,418.4512,417.5437,418.4512,4177.0
2016-11-11 14:20:00,419.57,419.63,417.9,417.9,2000.0,418.4412,418.5011,416.7757,416.7757,2000.0
2016-11-11 14:25:00,418.68,419.49,418.52,419.43,2000.0,417.5536,418.3615,417.3941,418.3016,2000.0
2016-11-11 14:30:00,418.96,419.53,418.45,419.2,3786.0,417.8329,418.4014,417.3243,418.0722,3786.0
2016-11-11 14:35:00,419.38,419.38,418.7,419.16,3484.0,418.2518,418.2518,417.5736,418.0323,3484.0
2016-11-11 14:40:00,419.06,419.65,418.94,419.65,1674.0,417.9326,418.521,417.8129,418.521,1674.0
2016-11-11 14:45:00,419.19,419.19,417.84,417.84,2363.0,418.0623,418.0623,416.7159,416.7159,2363.0
2016-11-11 14:50:00,417.96,418.51,417.59,418.05,4938.0,416.8356,417.3841,416.4666,416.9253,4938.0
2016-11-11 14:55:00,418.18,419.26,417.99,418.86,12300.0,417.055,418.1321,416.8655,417.7332,12300.0
2016-11-11 15:00:00,418.86,419.13,418.55,419.0,2900.0,417.7332,418.0024,417.424,417.8728,2900.0
2016-11-11 15:05:00,418.92,418.98,418.44,418.79,3974.0,417.793,417.8528,417.3143,417.6633,3974.0
2016-11-11 15:10:00,419.01,419.59,418.82,419.48,3100.0,417.8828,418.4612,417.6933,418.3515,3100.0
2016-11-11 15:15:00,419.53,419.53,418.59,419.0,3000.0,418.4014,418.4014,417.4639,417.8728,3000.0
2016-11-11 15:20:00,419.19,419.38,418.31,418.74,5825.0,418.0623,418.2518,417.1846,417.6135,5825.0
2016-11-11 15:25:00,419.04,419.04,418.52,418.6,2200.0,417.9127,417.9127,417.3941,417.4739,2200.0
2016-11-11 15:30:00,418.96,419.12,418.71,419.0,3310.0,417.8329,417.9925,417.5836,417.8728,3310.0
2016-11-11 15:35:00,418.97,419.3,417.88,418.17,9112.0,417.8429,418.172,416.7558,417.045,9112.0
2016-11-11 15:40:00,418.17,419.01,418.06,419.0,16041.0,417.045,417.8828,416.9353,417.8728,16041.0
2016-11-11 15:45:00,419.02,419.21,418.69,418.94,2663.0,417.8927,418.0822,417.5636,417.8129,2663.0
2016-11-11 15:50:00,419.18,420.95,418.97,420.74,30144.0,418.0523,419.8175,417.8429,419.6081,30144.0
2016-11-11 15:55:00,420.72,420.95,419.51,419.59,31686.0,419.5882,419.8175,418.3814,418.4612,31686.0
2016-11-14 09:30:00,421.22,422.95,418.84,420.9,20222.0,420.0868,421.8122,417.7132,419.7677,20222.0
2016-11-14 09:35:00,420.83,422.9,420.01,420.51,9609.0,419.6979,421.7623,418.8801,419.3787,9609.0
2016-11-14 09:40:00,421.37,422.22,420.67,420.76,7615.0,420.2364,421.0841,419.5383,419.628,7615.0
2016-11-14 09:45:00,420.76,422.95,420.76,422.0,10555.0,419.628,421.8122,419.628,420.8647,10555.0
2016-11-14 09:50:00,422.66,424.46,422.65,423.75,16461.0,421.5229,423.3181,421.513,422.61,16461.0
2016-11-14 09:55:00,424.35,426.3,423.76,423.76,22661.0,423.2084,425.1531,422.62,422.62,22661.0
2016-11-14 10:00:00,423.59,424.56,423.18,423.18,8288.0,422.4504,423.4178,422.0415,422.0415,8288.0
2016-11-14 10:05:00,423.5,427.09,423.46,425.98,14813.0,422.3607,425.941,422.3208,424.834,14813.0
2016-11-14 10:10:00,426.25,428.5,425.66,428.37,11983.0,425.1033,427.3472,424.5149,427.2176,11983.0
2016-11-14 10:15:00,428.5,429.65,427.82,428.99,15313.0,427.3472,428.4941,426.669,427.8359,15313.0
2016-11-14 10:20:00,429.02,430.95,428.3,430.6,30524.0,427.8658,429.7906,427.1478,429.4416,30524.0
2016-11-14 10:25:00,430.72,431.5,429.43,430.67,13036.0,429.5612,430.3391,428.2747,429.5114,13036.0
2016-11-14 10:30:00,430.73,433.16,430.55,430.68,29432.0,429.5712,431.9947,429.3917,429.5214,29432.0
2016-11-14 10:35:00,430.82,431.72,430.53,431.2,4846.0,429.661,430.5586,429.3718,430.04,4846.0
2016-11-14 10:40:00,431.21,432.56,430.82,431.84,13045.0,430.0499,431.3963,429.661,430.6782,13045.0
2016-11-14 10:45:00,431.22,432.29,430.59,431.24,8639.0,430.0599,431.127,429.4316,430.0798,8639.0
2016-11-14 10:50:00,431.27,431.54,430.42,431.22,6900.0,430.1098,430.379,429.2621,430.0599,6900.0
2016-11-14 10:55:00,431.1,431.93,430.02,431.93,9176.0,429.9402,430.768,428.8631,430.768,9176.0
2016-11-14 11:00:00,431.92,432.44,431.36,431.41,7153.0,430.758,431.2766,430.1995,430.2494,7153.0
2016-11-14 11:05:00,431.72,433.55,431.41,433.29,11841.0,430.5586,432.3836,430.2494,432.1243,11841.0
2016-11-14 11:10:00,433.03,435.54,433.03,435.05,14201.0,431.865,434.3683,431.865,433.8796,14201.0
2016-11-14 11:15:00,435.54,436.11,434.12,434.12,12483.0,434.3683,434.9367,432.9521,432.9521,12483.0
2016-11-14 11:20:00,434.12,434.46,432.35,433.21,13697.0,432.9521,433.2912,431.1869,432.0445,13697.0
2016-11-14 11:25:00,433.51,434.15,432.35,433.55,7598.0,432.3437,432.982,431.1869,432.3836,7598.0
2016-11-14 11:30:00,433.91,435.41,433.8,434.99,8034.0,432.7427,434.2386,432.633,433.8198,8034.0
2016-11-14 11:35:00,435.0,435.87,434.62,434.97,7225.0,433.8297,434.6974,433.4508,433.7998,7225.0
2016-11-14 11:40:00,435.34,436.32,434.93,435.73,5676.0,434.1688,435.1462,433.7599,434.5578,5676.0
2016-11-14 11:45:00,435.1,437.16,435.02,437.0,6915.0,433.9295,435.9839,433.8497,435.8244,6915.0
2016-11-14 11:50:00,437.18,437.18,435.78,436.5,6143.0,436.0039,436.0039,434.6076,435.3257,6143.0
2016-11-14 11:55:00,436.03,436.93,435.56,435.93,15477.0,434.857,435.7545,434.3882,434.7572,15477.0
2016-11-14 12:00:00,436.26,436.26,434.09,435.35,13120.0,435.0863,435.0863,432.9222,434.1788,13120.0
2016-11-14 12:05:00,434.91,435.23,434.08,434.72,4700.0,433.74,434.0591,432.9122,433.5505,4700.0
2016-11-14 12:10:00,435.04,435.74,435.03,435.35,4219.0,433.8696,434.5677,433.8597,434.1788,4219.0
2016-11-14 12:15:00,435.0,435.78,434.16,435.29,9824.0,433.8297,434.6076,432.992,434.119,9824.0
2016-11-14 12:20:00,435.33,435.33,434.08,434.47,3700.0,434.1588,434.1588,432.9122,433.3012,3700.0
2016-11-14 12:25:00,434.48,434.68,433.86,434.68,5225.0,433.3111,433.5106,432.6928,433.5106,5225.0
2016-11-14 12:30:00,434.75,435.81,434.18,434.29,20854.0,433.5804,434.6376,433.0119,433.1216,20854.0
2016-11-14 12:35:00,434.07,435.07,433.96,434.62,10490.0,432.9022,433.8995,432.7925,433.4508,10490.0
2016-11-14 12:40:00,434.98,435.75,434.35,435.55,14550.0,433.8098,434.5777,433.1815,434.3783,14550.0
2016-11-14 12:45:00,435.47,436.61,435.34,436.12,5087.0,434.2985,435.4354,434.1688,434.9467,5087.0
2016-11-14 12:50:00,436.45,436.75,435.74,436.54,4712.0,435.2758,435.575,434.5677,435.3656,4712.0
2016-11-14 12:55:00,436.3,438.0,436.21,437.47,26070.0,435.1262,436.8217,435.0365,436.2931,26070.0
2016-11-14 13:00:00,437.51,437.98,437.16,437.98,16460.0,436.333,436.8017,435.9839,436.8017,16460.0
2016-11-14 13:05:00,437.67,439.5,437.54,439.22,7710.0,436.4926,438.3176,436.3629,438.0384,7710.0
2016-11-14 13:10:00,439.22,440.0,438.95,439.72,8138.0,438.0384,438.8163,437.7691,438.537,8138.0
2016-11-14 13:15:00,439.78,440.09,439.15,439.55,15784.0,438.5969,438.906,437.9686,438.3675,15784.0
2016-11-14 13:20:00,439.53,439.92,439.37,439.71,7300.0,438.3475,438.7365,438.188,438.5271,7300.0
2016-11-14 13:25:00,439.76,440.24,439.33,440.24,9378.0,438.5769,439.0556,438.1481,439.0556,9378.0
2016-11-14 13:30:00,440.11,441.0,440.09,440.16,11415.0,438.926,439.8136,438.906,438.9759,11415.0
2016-11-14 13:35:00,440.64,441.26,440.2,440.99,14006.0,439.4546,440.0729,439.0157,439.8036,14006.0
2016-11-14 13:40:00,440.82,441.34,439.38,440.0,14710.0,439.6341,440.1527,438.198,438.8163,14710.0
2016-11-14 13:45:00,439.91,440.06,438.0,438.65,15544.0,438.7265,438.8761,436.8217,437.4699,15544.0
2016-11-14 13:50:00,438.54,439.5,438.53,439.0,4074.0,437.3602,438.3176,437.3502,437.819,4074.0
2016-11-14 13:55:00,439.19,439.2,438.05,438.35,7460.0,438.0085,438.0184,436.8715,437.1707,7460.0
2016-11-14 14:00:00,438.64,439.5,438.49,438.56,6466.0,437.4599,438.3176,437.3103,437.3802,6466.0
2016-11-14 14:05:00,438.51,439.2,438.27,438.66,5805.0,437.3303,438.0184,437.0909,437.4799,5805.0
2016-11-14 14:10:00,438.97,439.33,438.06,438.51,7130.0,437.7891,438.1481,436.8815,437.3303,7130.0
2016-11-14 14:15:00,438.52,439.06,438.0,439.06,12262.0,437.3403,437.8788,436.8217,437.8788,12262.0
2016-11-14 14:20:00,438.35,438.45,437.76,437.81,15957.0,437.1707,437.2705,436.5823,436.6322,15957.0
2016-11-14 14:25:00,437.98,439.23,437.63,439.12,13436.0,436.8017,438.0484,436.4527,437.9386,13436.0
2016-11-14 14:30:00,439.09,439.23,437.0,437.49,8462.0,437.9087,438.0484,435.8244,436.313,8462.0
2016-11-14 14:35:00,437.14,437.79,437.0,437.09,5050.0,435.964,436.6122,435.8244,435.9141,5050.0
2016-11-14 14:40:00,436.97,437.42,436.5,436.5,2960.0,435.7944,436.2432,435.3257,435.3257,2960.0
2016-11-14 14:45:00,436.86,437.27,436.55,437.04,4131.0,435.6847,436.0936,435.3756,435.8642,4131.0
2016-11-14 14:50:00,437.0,437.2,436.73,436.73,1900.0,435.8244,436.0238,435.5551,435.5551,1900.0
2016-11-14 14:55:00,436.89,437.62,436.79,437.24,3855.0,435.7146,436.4427,435.6149,436.0637,3855.0
2016-11-14 15:00:00,437.0,438.17,436.2,436.83,9840.0,435.8244,436.9912,435.0265,435.6548,9840.0
2016-11-14 15:05:00,436.83,437.91,436.79,437.79,7927.0,435.6548,436.7319,435.6149,436.6122,7927.0
2016-11-14 15:10:00,437.91,439.29,437.91,439.18,7733.0,436.7319,438.1082,436.7319,437.9985,7733.0
2016-11-14 15:15:00,439.21,440.65,439.2,440.21,13414.0,438.0284,439.4645,438.0184,439.0257,13414.0
2016-11-14 15:20:00,440.25,440.6,439.84,440.6,9272.0,439.0656,439.4147,438.6567,439.4147,9272.0
2016-11-14 15:25:00,440.6,440.74,439.93,439.93,8948.0,439.4147,439.5543,438.7465,438.7465,8948.0
2016-11-14 15:30:00,439.94,440.38,439.39,439.95,12133.0,438.7564,439.1953,438.2079,438.7664,12133.0
2016-11-14 15:35:00,439.76,440.07,439.5,439.56,11346.0,438.5769,438.8861,438.3176,438.3775,11346.0
2016-11-14 15:40:00,439.4,439.52,438.92,439.45,26403.0,438.2179,438.3376,437.7392,438.2678,26403.0
2016-11-14 15:45:00,439.35,452.96,439.09,444.08,211117.0,438.168,451.7414,437.9087,442.8853,211117.0
2016-11-14 15:50:00,444.41,447.02,442.31,445.58,90533.0,443.2144,445.8174,441.1201,444.3813,90533.0
2016-11-14 15:55:00,445.26,447.49,443.76,444.94,71204.0,444.0621,446.2861,442.5662,443.743,71204.0
2016-11-15 09:30:00,443.52,443.64,438.24,439.02,21713.0,442.3268,442.4465,437.061,437.8389,21713.0
2016-11-15 09:35:00,438.5,442.64,436.82,440.83,11693.0,437.3203,441.4492,435.6448,439.644,11693.0
2016-11-15 09:40:00,440.16,440.16,437.56,437.93,10496.0,438.9759,438.9759,436.3828,436.7519,10496.0
2016-11-15 09:45:00,437.73,437.73,435.43,436.14,19898.0,436.5524,436.5524,434.2586,434.9667,19898.0
2016-11-15 09:50:00,435.81,438.0,435.42,437.53,21411.0,434.6376,436.8217,434.2486,436.3529,21411.0
2016-11-15 09:55:00,437.66,441.84,437.41,441.81,12527.0,436.4826,440.6513,436.2333,440.6214,12527.0
2016-11-15 10:00:00,441.82,445.43,440.23,445.19,17631.0,440.6314,444.2317,439.0457,443.9923,17631.0
2016-11-15 10:05:00,445.8,448.89,445.71,447.58,20915.0,444.6007,447.6824,444.5109,446.3759,20915.0
2016-11-15 10:10:00,448.11,449.0,444.58,446.12,13896.0,446.9045,447.7921,443.384,444.9198,13896.0
2016-11-15 10:15:00,445.29,445.6,443.11,443.5,14390.0,444.0921,444.4012,441.9179,442.3069,14390.0
2016-11-15 10:20:00,444.06,444.22,441.05,444.15,6692.0,442.8654,443.0249,439.8635,442.9551,6692.0
2016-11-15 10:25:00,443.51,444.17,441.47,443.09,6020.0,442.3168,442.9751,440.2823,441.898,6020.0
2016-11-15 10:30:00,442.87,443.46,441.37,442.48,4800.0,441.6786,442.267,440.1826,441.2896,4800.0
2016-11-15 10:35:00,442.97,444.95,442.87,444.51,11638.0,441.7783,443.753,441.6786,443.3141,11638.0
2016-11-15 10:40:00,443.77,444.52,443.35,444.52,2357.0,442.5761,443.3241,442.1573,443.3241,2357.0
2016-11-15 10:45:00,444.04,445.32,444.04,444.78,7132.0,442.8454,444.122,442.8454,443.5834,7132.0
2016-11-15 10:50:00,444.74,445.29,441.3,441.33,10956.0,443.5435,444.0921,440.1128,440.1427,10956.0
2016-11-15 10:55:00,441.88,441.88,439.94,440.0,6750.0,440.6912,440.6912,438.7564,438.8163,6750.0
2016-11-15 11:00:00,440.18,440.49,439.0,439.65,10392.0,438.9958,439.305,437.819,438.4672,10392.0
2016-11-15 11:05:00,439.82,440.49,439.52,439.6,13978.0,438.6368,439.305,438.3376,438.4174,13978.0
2016-11-15 11:10:00,439.87,439.94,438.5,438.8,14906.0,438.6866,438.7564,437.3203,437.6195,14906.0
2016-11-15 11:15:00,438.67,439.49,438.36,438.55,7662.0,437.4899,438.3077,437.1807,437.3702,7662.0
2016-11-15 11:20:00,438.55,439.29,437.93,438.22,6600.0,437.3702,438.1082,436.7519,437.0411,6600.0
2016-11-15 11:25:00,438.38,438.39,434.7,434.73,18268.0,437.2006,437.2106,433.5305,433.5605,18268.0
2016-11-15 11:30:00,434.83,437.17,434.73,437.16,12660.0,433.6602,435.9939,433.5605,435.9839,12660.0
2016-11-15 11:35:00,437.41,439.38,437.41,439.11,5247.0,436.2333,438.198,436.2333,437.9287,5247.0
2016-11-15 11:40:00,439.06,439.48,438.6,438.66,1700.0,437.8788,438.2977,437.42,437.4799,1700.0
2016-11-15 11:45:00,438.84,439.83,438.4,438.62,7794.0,437.6594,438.6467,437.2206,437.44,7794.0
2016-11-15 11:50:00,438.66,438.99,438.34,438.35,2729.0,437.4799,437.809,437.1607,437.1707,2729.0
2016-11-15 11:55:00,438.25,438.29,436.92,437.34,2194.0,437.071,437.1109,435.7446,436.1634,2194.0
2016-11-15 12:00:00,436.92,437.03,436.3,436.35,1400.0,435.7446,435.8543,435.1262,435.1761,1400.0
2016-11-15 12:05:00,436.31,436.31,435.25,435.57,4673.0,435.1362,435.1362,434.0791,434.3982,4673.0
2016-11-15 12:10:00,435.95,436.14,434.76,435.01,18853.0,434.7772,434.9667,433.5904,433.8397,18853.0
2016-11-15 12:15:00,434.75,437.01,434.7,436.38,9970.0,433.5804,435.8343,433.5305,435.206,9970.0
2016-11-15 12:20:00,436.34,436.54,435.86,436.14,11302.0,435.1661,435.3656,434.6874,434.9667,11302.0
2016-11-15 12:25:00,435.83,436.37,435.67,435.8,2800.0,434.6575,435.196,434.4979,434.6276,2800.0
2016-11-15 12:30:00,435.78,436.88,435.5,435.99,7901.0,434.6076,435.7047,434.3284,434.8171,7901.0
2016-11-15 12:35:00,435.64,435.78,434.48,434.82,2350.0,434.468,434.6076,433.3111,433.6502,2350.0
2016-11-15 12:40:00,435.27,435.51,433.75,433.77,5000.0,434.099,434.3384,432.5831,432.603,5000.0
2016-11-15 12:45:00,433.68,434.71,432.22,432.54,11714.0,432.5133,433.5405,431.0572,431.3764,11714.0
2016-11-15 12:50:00,433.07,433.07,431.43,432.01,9257.0,431.9049,431.9049,430.2693,430.8478,9257.0
2016-11-15 12:55:00,431.69,432.27,431.46,431.99,4867.0,430.5286,431.1071,430.2993,430.8278,4867.0
2016-11-15 13:00:00,431.53,431.7,431.34,431.53,2922.0,430.3691,430.5386,430.1796,430.3691,2922.0
2016-11-15 13:05:00,431.42,433.03,431.42,432.47,8028.0,430.2594,431.865,430.2594,431.3065,8028.0
2016-11-15 13:10:00,432.27,433.32,432.27,432.92,3797.0,431.1071,432.1543,431.1071,431.7553,3797.0
2016-11-15 13:15:00,433.14,433.14,432.24,432.9,2730.0,431.9747,431.9747,431.0772,431.7354,2730.0
2016-11-15 13:20:00,432.77,432.8,431.21,432.21,11304.0,431.6057,431.6357,430.0499,431.0472,11304.0
2016-11-15 13:25:00,432.54,432.68,430.97,431.16,8800.0,431.3764,431.516,429.8106,430.0001,8800.0
2016-11-15 13:30:00,431.2,432.84,430.86,432.72,14700.0,430.04,431.6755,429.7009,431.5559,14700.0
2016-11-15 13:35:00,432.49,432.49,430.23,431.33,12482.0,431.3265,431.3265,429.0726,430.1696,12482.0
2016-11-15 13:40:00,431.08,433.15,431.06,432.9,17593.0,429.9203,431.9847,429.9003,431.7354,17593.0
2016-11-15 13:45:00,433.19,434.94,431.43,431.44,19820.0,432.0246,433.7699,430.2693,430.2793,19820.0
2016-11-15 13:50:00,431.4,431.69,431.29,431.36,3300.0,430.2394,430.5286,430.1297,430.1995,3300.0
2016-11-15 13:55:00,431.62,432.74,431.13,432.74,8100.0,430.4588,431.5758,429.9701,431.5758,8100.0
2016-11-15 14:00:00,432.98,433.56,432.95,433.01,2945.0,431.8152,432.3936,431.7852,431.8451,2945.0
2016-11-15 14:05:00,433.17,433.47,432.8,432.8,2250.0,432.0047,432.3038,431.6357,431.6357,2250.0
2016-11-15 14:10:00,432.8,433.31,432.62,433.31,6649.0,431.6357,432.1443,431.4561,432.1443,6649.0
2016-11-15 14:15:00,433.05,433.5,432.85,432.85,3600.0,431.885,432.3338,431.6855,431.6855,3600.0
2016-11-15 14:20:00,432.86,433.3,432.17,432.17,10079.0,431.6955,432.1343,431.0073,431.0073,10079.0
2016-11-15 14:25:00,432.6,432.68,431.01,431.6,8047.0,431.4362,431.516,429.8505,430.4389,8047.0
2016-11-15 14:30:00,432.03,432.87,431.62,431.62,11138.0,430.8677,431.7055,430.4588,430.4588,11138.0
2016-11-15 14:35:00,431.86,431.86,431.02,431.14,7997.0,430.6982,430.6982,429.8604,429.9801,7997.0
2016-11-15 14:40:00,431.36,431.58,429.06,429.44,14857.0,430.1995,430.4189,427.9057,428.2847,14857.0
2016-11-15 14:45:00,429.64,430.38,428.85,429.02,5814.0,428.4842,429.2222,427.6963,427.8658,5814.0
2016-11-15 14:50:00,428.86,430.96,428.5,430.96,31100.0,427.7063,429.8006,427.3472,429.8006,31100.0
2016-11-15 14:55:00,431.27,432.0,428.97,430.64,25125.0,430.1098,430.8378,427.816,429.4815,25125.0
2016-11-15 15:00:00,430.71,430.89,429.95,430.09,6583.0,429.5513,429.7308,428.7933,428.9329,6583.0
2016-11-15 15:05:00,430.51,430.51,428.12,428.64,7662.0,429.3518,429.3518,426.9682,427.4868,7662.0
2016-11-15 15:10:00,428.66,429.82,428.66,429.21,5826.0,427.5068,428.6637,427.5068,428.0553,5826.0
2016-11-15 15:15:00,429.25,429.58,428.56,429.4,7510.0,428.0952,428.4243,427.4071,428.2448,7510.0
2016-11-15 15:20:00,429.33,430.22,428.82,428.82,9441.0,428.175,429.0626,427.6664,427.6664,9441.0
2016-11-15 15:25:00,429.36,430.42,429.16,429.66,11898.0,428.2049,429.2621,428.0054,428.5041,11898.0
2016-11-15 15:30:00,429.95,429.95,429.23,429.4,9014.0,428.7933,428.7933,428.0753,428.2448,9014.0
2016-11-15 15:35:00,429.49,430.56,429.0,430.56,17912.0,428.3346,429.4017,427.8459,429.4017,17912.0
2016-11-15 15:40:00,430.44,431.01,429.44,430.1,20474.0,429.282,429.8505,428.2847,428.9429,20474.0
2016-11-15 15:45:00,430.11,430.21,429.2,429.35,11599.0,428.9529,429.0526,428.0453,428.1949,11599.0
2016-11-15 15:50:00,429.35,430.0,429.31,429.38,23876.0,428.1949,428.8432,428.155,428.2249,23876.0
2016-11-15 15:55:00,429.36,429.66,428.49,428.78,37194.0,428.2049,428.5041,427.3372,427.6265,37194.0
2016-11-16 09:30:00,428.0,429.38,425.51,427.56,8536.0,426.8486,428.2249,424.3653,426.4097,8536.0
2016-11-16 09:35:00,427.85,429.35,427.65,428.4,4825.0,426.699,428.1949,426.4995,427.2475,4825.0
2016-11-16 09:40:00,428.72,430.93,427.91,429.42,15303.0,427.5666,429.7707,426.7588,428.2647,15303.0
2016-11-16 09:45:00,430.26,430.26,427.92,427.92,8562.0,429.1025,429.1025,426.7688,426.7688,8562.0
2016-11-16 09:50:00,427.88,427.99,426.45,426.77,3210.0,426.7289,426.8386,425.3027,425.6219,3210.0
2016-11-16 09:55:00,427.0,428.7,426.99,427.99,8326.0,425.8513,427.5467,425.8413,426.8386,8326.0
2016-11-16 10:00:00,428.29,429.62,427.46,429.48,9406.0,427.1378,428.4642,426.31,428.3246,9406.0
2016-11-16 10:05:00,429.54,429.7,426.97,428.74,17109.0,428.3844,428.544,425.8213,427.5866,17109.0
2016-11-16 10:10:00,428.58,429.53,428.58,429.34,9300.0,427.427,428.3744,427.427,428.185,9300.0
2016-11-16 10:15:00,429.26,430.08,428.77,429.23,33940.0,428.1052,428.923,427.6165,428.0753,33940.0
2016-11-16 10:20:00,428.99,429.34,428.17,428.42,4300.0,427.8359,428.185,427.0181,427.2674,4300.0
2016-11-16 10:25:00,428.42,428.42,427.24,427.75,5250.0,427.2674,427.2674,426.0906,426.5992,5250.0
2016-11-16 10:30:00,427.8,428.5,427.48,428.5,4397.0,426.6491,427.3472,426.33,427.3472,4397.0
2016-11-16 10:35:00,428.18,428.53,427.57,427.98,2897.0,427.0281,427.3771,426.4197,426.8286,2897.0
2016-11-16 10:40:00,428.06,428.5,427.64,427.97,4676.0,426.9084,427.3472,426.4895,426.8186,4676.0
2016-11-16 10:45:00,428.1,428.74,427.81,428.05,5300.0,426.9483,427.5866,426.6591,426.8984,5300.0
2016-11-16 10:50:00,428.0,428.14,426.94,426.94,8731.0,426.8486,426.9882,425.7914,425.7914,8731.0
2016-11-16 10:55:00,426.95,427.09,426.67,427.09,4604.0,425.8014,425.941,425.5221,425.941,4604.0
2016-11-16 11:00:00,427.16,427.16,426.14,426.92,3273.0,426.0108,426.0108,424.9936,425.7715,3273.0
2016-11-16 11:05:00,426.75,428.0,426.74,427.24,6900.0,425.6019,426.8486,425.592,426.0906,6900.0
2016-11-16 11:10:00,427.81,427.81,426.7,426.85,6260.0,426.6591,426.6591,425.5521,425.7017,6260.0
2016-11-16 11:15:00,426.62,426.62,425.72,425.98,3196.0,425.4723,425.4723,424.5747,424.834,3196.0
2016-11-16 11:20:00,425.98,425.98,425.02,425.35,8500.0,424.834,424.834,423.8766,424.2057,8500.0
2016-11-16 11:25:00,425.31,426.47,425.29,426.14,9452.0,424.1658,425.3227,424.1459,424.9936,9452.0
2016-11-16 11:30:00,426.02,426.56,425.84,426.56,4000.0,424.8739,425.4124,424.6944,425.4124,4000.0
2016-11-16 11:35:00,426.21,426.67,425.93,426.06,1800.0,425.0634,425.5221,424.7841,424.9138,1800.0
2016-11-16 11:40:00,426.15,426.15,424.03,424.03,9100.0,425.0035,425.0035,422.8892,422.8892,9100.0
2016-11-16 11:45:00,424.31,425.01,424.3,424.4,2300.0,423.1685,423.8666,423.1585,423.2583,2300.0
2016-11-16 11:50:00,424.11,424.43,423.17,423.41,5569.0,422.969,423.2882,422.0316,422.2709,5569.0
2016-11-16 11:55:00,423.48,424.24,422.66,423.4,7038.0,422.3407,423.0987,421.5229,422.2609,7038.0
2016-11-16 12:00:00,423.4,423.88,423.19,423.47,6693.0,422.2609,422.7396,422.0515,422.3308,6693.0
2016-11-16 12:05:00,423.73,425.71,423.73,425.41,4900.0,422.5901,424.5647,422.5901,424.2655,4900.0
2016-11-16 12:10:00,425.39,426.05,425.33,425.71,2761.0,424.2456,424.9038,424.1857,424.5647,2761.0
2016-11-16 12:15:00,425.65,425.93,425.0,425.0,4153.0,424.5049,424.7841,423.8566,423.8566,4153.0
2016-11-16 12:20:00,425.27,426.24,425.06,425.06,8490.0,424.1259,425.0933,423.9165,423.9165,8490.0
2016-11-16 12:25:00,425.2,425.57,425.01,425.16,2900.0,424.0561,424.4251,423.8666,424.0162,2900.0
2016-11-16 12:30:00,425.44,425.65,425.19,425.48,27656.0,424.2955,424.5049,424.0461,424.3353,27656.0
2016-11-16 12:35:00,425.48,425.72,425.14,425.3,12374.0,424.3353,424.5747,423.9963,424.1558,12374.0
2016-11-16 12:40:00,425.23,425.32,424.72,424.72,4600.0,424.086,424.1758,423.5774,423.5774,4600.0
2016-11-16 12:45:00,424.58,424.66,423.4,423.79,2684.0,423.4378,423.5176,422.2609,422.6499,2684.0
2016-11-16 12:50:00,423.9,425.0,423.87,424.82,4600.0,422.7596,423.8566,422.7297,423.6771,4600.0
2016-11-16 12:55:00,424.79,425.03,424.2,424.26,4400.0,423.6472,423.8866,423.0588,423.1186,4400.0
2016-11-16 13:00:00,424.85,425.49,424.21,424.21,3774.0,423.707,424.3453,423.0688,423.0688,3774.0
2016-11-16 13:05:00,424.21,425.18,423.64,423.64,1000.0,423.0688,424.0362,422.5003,422.5003,1000.0
2016-11-16 13:10:00,423.46,423.55,423.3,423.35,1200.0,422.3208,422.4105,422.1612,422.2111,1200.0
2016-11-16 13:15:00,423.34,424.28,423.34,423.39,5647.0,422.2011,423.1386,422.2011,422.251,5647.0
2016-11-16 13:20:00,423.33,423.47,423.33,423.46,600.0,422.1911,422.3308,422.1911,422.3208,600.0
2016-11-16 13:25:00,423.53,424.02,423.39,423.57,4329.0,422.3906,422.8793,422.251,422.4305,4329.0
2016-11-16 13:30:00,423.69,423.85,423.13,423.33,6891.0,422.5502,422.7097,421.9917,422.1911,6891.0
2016-11-16 13:35:00,423.51,425.05,423.5,424.92,9697.0,422.3706,423.9065,422.3607,423.7769,9697.0
2016-11-16 13:40:00,424.59,425.0,424.32,424.76,6072.0,423.4477,423.8566,423.1785,423.6173,6072.0
2016-11-16 13:45:00,424.69,424.75,423.5,423.5,2700.0,423.5475,423.6073,422.3607,422.3607,2700.0
2016-11-16 13:50:00,423.7,423.91,423.51,423.59,800.0,422.5601,422.7696,422.3706,422.4504,800.0
2016-11-16 13:55:00,423.57,424.03,423.39,423.75,4911.0,422.4305,422.8892,422.251,422.61,4911.0
2016-11-16 14:00:00,423.57,423.85,422.7,422.91,4771.0,422.4305,422.7097,421.5628,421.7723,4771.0
2016-11-16 14:05:00,422.83,424.15,422.71,423.89,8774.0,421.6925,423.0089,421.5728,422.7496,8774.0
2016-11-16 14:10:00,423.45,423.45,422.33,422.61,3393.0,422.3108,422.3108,421.1938,421.4731,3393.0
2016-11-16 14:15:00,422.63,422.63,422.24,422.39,1816.0,421.493,421.493,421.1041,421.2537,1816.0
2016-11-16 14:20:00,422.49,423.35,422.25,423.22,6509.0,421.3534,422.2111,421.114,422.0814,6509.0
2016-11-16 14:25:00,423.27,423.27,422.67,422.92,4232.0,422.1313,422.1313,421.5329,421.7822,4232.0
2016-11-16 14:30:00,422.7,422.75,422.38,422.38,3362.0,421.5628,421.6127,421.2437,421.2437,3362.0
2016-11-16 14:35:00,422.27,422.49,421.96,421.96,1296.0,421.134,421.3534,420.8248,420.8248,1296.0
2016-11-16 14:40:00,421.88,422.23,421.66,422.03,6900.0,420.745,421.0941,420.5256,420.8946,6900.0
2016-11-16 14:45:00,422.28,422.49,421.84,422.06,6500.0,421.144,421.3534,420.7051,420.9245,6500.0
2016-11-16 14:50:00,421.92,421.92,421.39,421.59,2900.0,420.7849,420.7849,420.2563,420.4558,2900.0
2016-11-16 14:55:00,421.59,422.1,421.48,422.01,4500.0,420.4558,420.9644,420.3461,420.8747,4500.0
2016-11-16 15:00:00,421.92,422.53,421.77,421.95,3087.0,420.7849,421.3933,420.6353,420.8148,3087.0
2016-11-16 15:05:00,422.0,422.01,421.1,421.77,5946.0,420.8647,420.8747,419.9671,420.6353,5946.0
2016-11-16 15:10:00,421.92,421.93,421.54,421.54,6244.0,420.7849,420.7949,420.4059,420.4059,6244.0
2016-11-16 15:15:00,421.46,421.6,421.16,421.31,6800.0,420.3262,420.4658,420.027,420.1766,6800.0
2016-11-16 15:20:00,421.4,422.16,421.29,421.98,14238.0,420.2663,421.0243,420.1566,420.8448,14238.0
2016-11-16 15:25:00,421.72,421.87,421.32,421.38,9141.0,420.5855,420.7351,420.1865,420.2464,9141.0
2016-11-16 15:30:00,421.68,421.68,421.0,421.42,11183.0,420.5456,420.5456,419.8674,420.2863,11183.0
2016-11-16 15:35:00,421.3,421.41,420.39,420.63,9299.0,420.1666,420.2763,419.259,419.4984,9299.0
2016-11-16 15:40:00,420.63,421.33,420.55,421.01,24705.0,419.4984,420.1965,419.4186,419.8774,24705.0
2016-11-16 15:45:00,421.11,421.21,420.51,420.51,22394.0,419.9771,420.0768,419.3787,419.3787,22394.0
2016-11-16 15:50:00,420.5,420.55,420.02,420.11,14363.0,419.3687,419.4186,418.89,418.9798,14363.0
2016-11-16 15:55:00,420.28,420.49,419.94,420.15,39857.0,419.1493,419.3588,418.8102,419.0197,39857.0
2016-11-17 09:30:00,406.14,407.49,403.46,403.73,91663.0,405.0474,406.3937,402.3746,402.6439,91663.0
2016-11-17 09:35:00,404.12,405.0,403.0,403.3,36329.0,403.0328,403.9104,401.9158,402.215,36329.0
2016-11-17 09:40:00,403.5,405.0,401.0,401.0,24173.0,402.4145,403.9104,399.9212,399.9212,24173.0
2016-11-17 09:45:00,401.0,401.68,398.02,401.67,52781.0,399.9212,400.5994,396.9492,400.5894,52781.0
2016-11-17 09:50:00,401.64,402.59,400.21,400.42,20596.0,400.5595,401.5069,399.1333,399.3428,20596.0
2016-11-17 09:55:00,400.68,400.69,398.8,399.55,19035.0,399.6021,399.612,397.7271,398.4751,19035.0
2016-11-17 10:00:00,399.63,402.0,399.63,401.47,31260.0,398.5549,400.9185,398.5549,400.3899,31260.0
2016-11-17 10:05:00,401.56,403.64,401.32,402.84,27584.0,400.4797,402.5541,400.2403,401.7563,27584.0
2016-11-17 10:10:00,403.11,404.39,402.25,402.36,45435.0,402.0255,403.3021,401.1678,401.2775,45435.0
2016-11-17 10:15:00,402.37,402.37,400.18,401.67,13192.0,401.2875,401.2875,399.1034,400.5894,13192.0
2016-11-17 10:20:00,401.54,402.72,400.55,400.56,4285.0,400.4598,401.6366,399.4724,399.4824,4285.0
2016-11-17 10:25:00,400.5,401.73,400.39,400.89,8900.0,399.4225,400.6492,399.3128,399.8115,8900.0
2016-11-17 10:30:00,401.0,401.0,398.89,399.84,13158.0,399.9212,399.9212,397.8169,398.7643,13158.0
2016-11-17 10:35:00,399.61,400.3,399.16,400.3,13367.0,398.5349,399.2231,398.0862,399.2231,13367.0
2016-11-17 10:40:00,400.46,401.76,400.24,401.76,27094.0,399.3827,400.6792,399.1632,400.6792,27094.0
2016-11-17 10:45:00,402.07,403.0,401.74,402.58,22466.0,400.9883,401.9158,400.6592,401.497,22466.0
2016-11-17 10:50:00,402.99,403.59,402.49,403.08,12796.0,401.9058,402.5042,401.4072,401.9956,12796.0
2016-11-17 10:55:00,402.92,403.5,402.0,402.0,11642.0,401.836,402.4145,400.9185,400.9185,11642.0
2016-11-17 11:00:00,401.89,403.5,401.89,403.5,33534.0,400.8088,402.4145,400.8088,402.4145,33534.0
2016-11-17 11:05:00,403.5,406.88,403.46,406.87,35635.0,402.4145,405.7854,402.3746,405.7754,35635.0
2016-11-17 11:10:00,406.52,409.2,406.19,407.37,19427.0,405.4264,408.0991,405.0972,406.2741,19427.0
2016-11-17 11:15:00,407.45,408.91,407.07,408.9,13441.0,406.3539,407.8099,405.9749,407.7999,13441.0
2016-11-17 11:20:00,408.91,409.8,408.16,408.45,17853.0,407.8099,408.6975,407.0619,407.3512,17853.0
2016-11-17 11:25:00,408.22,408.23,406.52,407.19,22827.0,407.1218,407.1318,405.4264,406.0946,22827.0
2016-11-17 11:30:00,407.21,407.21,405.87,406.19,7226.0,406.1145,406.1145,404.7781,405.0972,7226.0
2016-11-17 11:35:00,406.24,406.77,405.26,405.48,5720.0,405.1471,405.6757,404.1697,404.3892,5720.0
2016-11-17 11:40:00,405.26,405.77,404.94,405.34,5184.0,404.1697,404.6784,403.8506,404.2495,5184.0
2016-11-17 11:45:00,405.27,405.81,404.79,405.09,18854.0,404.1797,404.7183,403.701,404.0002,18854.0
2016-11-17 11:50:00,405.24,405.49,404.89,405.18,14507.0,404.1498,404.3991,403.8007,404.09,14507.0
2016-11-17 11:55:00,405.01,406.5,404.9,405.73,9275.0,403.9204,405.4064,403.8107,404.6385,9275.0
2016-11-17 12:00:00,406.01,407.56,406.0,407.25,10307.0,404.9177,406.4636,404.9078,406.1544,10307.0
2016-11-17 12:05:00,407.48,407.83,407.2,407.34,4504.0,406.3838,406.7328,406.1045,406.2441,4504.0
2016-11-17 12:10:00,407.19,407.25,405.86,406.63,5450.0,406.0946,406.1544,404.7681,405.5361,5450.0
2016-11-17 12:15:00,406.18,406.69,406.17,406.69,903.0,405.0873,405.5959,405.0773,405.5959,903.0
2016-11-17 12:20:00,406.19,407.12,406.19,406.78,6938.0,405.0972,406.0247,405.0972,405.6857,6938.0
2016-11-17 12:25:00,406.74,408.25,406.73,407.95,8958.0,405.6458,407.1517,405.6358,406.8525,8958.0
2016-11-17 12:30:00,407.79,407.96,406.59,407.44,28783.0,406.6929,406.8625,405.4962,406.3439,28783.0
2016-11-17 12:35:00,407.43,407.43,406.78,407.22,1200.0,406.3339,406.3339,405.6857,406.1245,1200.0
2016-11-17 12:40:00,407.18,408.27,406.55,408.1,10777.0,406.0846,407.1716,405.4563,407.0021,10777.0
2016-11-17 12:45:00,407.96,407.96,407.47,407.9,2500.0,406.8625,406.8625,406.3738,406.8026,2500.0
2016-11-17 12:50:00,407.66,408.03,407.47,407.54,3202.0,406.5633,406.9323,406.3738,406.4436,3202.0
2016-11-17 12:55:00,407.65,407.84,407.03,407.74,6832.0,406.5533,406.7428,405.935,406.6431,6832.0
2016-11-17 13:00:00,407.77,409.0,407.7,408.83,12105.0,406.673,407.8997,406.6032,407.7301,12105.0
2016-11-17 13:05:00,408.89,409.0,408.25,408.69,4900.0,407.79,407.8997,407.1517,407.5905,4900.0
2016-11-17 13:10:00,408.6,409.75,408.37,409.49,4600.0,407.5008,408.6477,407.2714,408.3884,4600.0
2016-11-17 13:15:00,409.32,409.32,408.14,408.14,3400.0,408.2188,408.2188,407.042,407.042,3400.0
2016-11-17 13:20:00,408.14,408.15,407.44,408.0,8154.0,407.042,407.052,406.3439,406.9024,8154.0
2016-11-17 13:25:00,407.98,408.58,407.7,408.43,5342.0,406.8824,407.4808,406.6032,407.3312,5342.0
2016-11-17 13:30:00,408.38,409.1,408.17,408.93,5811.0,407.2813,407.9994,407.0719,407.8299,5811.0
2016-11-17 13:35:00,409.15,410.12,408.91,409.58,4700.0,408.0493,409.0167,407.8099,408.4781,4700.0
2016-11-17 13:40:00,409.45,409.52,408.91,408.91,1700.0,408.3485,408.4183,407.8099,407.8099,1700.0
2016-11-17 13:45:00,408.55,409.09,408.48,408.73,5997.0,407.4509,407.9894,407.3811,407.6304,5997.0
2016-11-17 13:50:00,408.75,409.14,408.3,409.14,9100.0,407.6504,408.0393,407.2016,408.0393,9100.0
2016-11-17 13:55:00,409.18,409.27,408.83,408.9,6745.0,408.0792,408.169,407.7301,407.7999,6745.0
2016-11-17 14:00:00,408.66,409.6,408.66,408.85,7956.0,407.5606,408.4981,407.5606,407.7501,7956.0
2016-11-17 14:05:00,408.85,408.85,407.46,407.5,8310.0,407.7501,407.7501,406.3638,406.4037,8310.0
2016-11-17 14:10:00,407.5,407.53,406.89,406.9,9622.0,406.4037,406.4336,405.7954,405.8053,9622.0
2016-11-17 14:15:00,407.0,407.47,406.79,407.13,9394.0,405.9051,406.3738,405.6956,406.0347,9394.0
2016-11-17 14:20:00,407.36,407.36,406.39,406.62,9914.0,406.2641,406.2641,405.2967,405.5261,9914.0
2016-11-17 14:25:00,406.53,406.61,405.67,405.84,8823.0,405.4363,405.5161,404.5786,404.7482,8823.0
2016-11-17 14:30:00,405.78,405.78,404.0,404.67,10430.0,404.6883,404.6883,402.9131,403.5813,10430.0
2016-11-17 14:35:00,404.3,407.4,403.67,403.86,10951.0,403.2123,406.304,402.584,402.7735,10951.0
2016-11-17 14:40:00,403.85,405.26,401.09,401.22,24587.0,402.7635,404.1697,400.011,400.1406,24587.0
2016-11-17 14:45:00,401.1,401.65,400.61,401.57,8550.0,400.0209,400.5695,399.5323,400.4897,8550.0
2016-11-17 14:50:00,401.66,403.71,401.66,403.59,10550.0,400.5794,402.6239,400.5794,402.5042,10550.0
2016-11-17 14:55:00,403.68,404.17,402.74,403.41,9700.0,402.594,403.0827,401.6565,402.3247,9700.0
2016-11-17 15:00:00,403.52,404.29,402.6,403.71,16027.0,402.4344,403.2024,401.5169,402.6239,16027.0
2016-11-17 15:05:00,403.82,403.92,402.1,402.14,48234.0,402.7336,402.8333,401.0182,401.0581,48234.0
2016-11-17 15:10:00,402.25,403.27,402.25,403.27,4900.0,401.1678,402.1851,401.1678,402.1851,4900.0
2016-11-17 15:15:00,403.05,403.38,402.38,403.38,12183.0,401.9657,402.2948,401.2975,402.2948,12183.0
2016-11-17 15:20:00,403.36,403.39,402.72,403.04,10752.0,402.2749,402.3048,401.6366,401.9557,10752.0
2016-11-17 15:25:00,403.22,403.36,402.36,402.36,10499.0,402.1352,402.2749,401.2775,401.2775,10499.0
2016-11-17 15:30:00,402.27,402.94,402.0,402.1,16754.0,401.1878,401.856,400.9185,401.0182,16754.0
2016-11-17 15:35:00,402.51,404.58,402.5,403.41,19361.0,401.4271,403.4916,401.4172,402.3247,19361.0
2016-11-17 15:40:00,403.29,404.18,403.23,403.94,19895.0,402.205,403.0926,402.1452,402.8533,19895.0
2016-11-17 15:45:00,404.0,404.03,403.31,403.69,13439.0,402.9131,402.9431,402.225,402.604,13439.0
2016-11-17 15:50:00,403.68,404.08,403.35,403.5,23564.0,402.594,402.9929,402.2649,402.4145,23564.0
2016-11-17 15:55:00,403.5,404.88,403.5,404.73,32453.0,402.4145,403.7908,402.4145,403.6412,32453.0
2016-11-18 09:30:00,403.54,405.75,402.42,405.75,35169.0,402.4544,404.6584,401.3374,404.6584,35169.0
2016-11-18 09:35:00,404.46,405.51,403.12,403.41,8116.0,403.3719,404.4191,402.0355,402.3247,8116.0
2016-11-18 09:40:00,403.49,404.01,402.37,402.56,7169.0,402.4045,402.9231,401.2875,401.477,7169.0
2016-11-18 09:45:00,403.58,407.01,403.58,407.01,19037.0,402.4943,405.915,402.4943,405.915,19037.0
2016-11-18 09:50:00,407.76,407.76,405.45,405.74,15815.0,406.663,406.663,404.3592,404.6485,15815.0
2016-11-18 09:55:00,405.74,406.17,405.06,405.06,2318.0,404.6485,405.0773,403.9703,403.9703,2318.0
2016-11-18 10:00:00,405.17,406.52,405.08,405.92,5792.0,404.08,405.4264,403.9902,404.828,5792.0
2016-11-18 10:05:00,405.8,408.0,405.47,406.74,18181.0,404.7083,406.9024,404.3792,405.6458,18181.0
2016-11-18 10:10:00,407.54,407.59,406.21,406.21,19848.0,406.4436,406.4935,405.1172,405.1172,19848.0
2016-11-18 10:15:00,406.41,407.08,406.31,407.08,2748.0,405.3166,405.9848,405.2169,405.9848,2748.0
2016-11-18 10:20:00,406.77,408.41,406.44,407.85,12521.0,405.6757,407.3113,405.3466,406.7528,12521.0
2016-11-18 10:25:00,407.92,408.54,407.52,408.43,2285.0,406.8226,407.4409,406.4237,407.3312,2285.0
2016-11-18 10:30:00,408.42,408.52,407.0,407.0,7081.0,407.3212,407.421,405.9051,405.9051,7081.0
2016-11-18 10:35:00,407.49,409.8,407.25,409.61,17170.0,406.3937,408.6975,406.1544,408.508,17170.0
2016-11-18 10:40:00,409.72,410.64,409.11,410.53,17073.0,408.6177,409.5353,408.0094,409.4256,17073.0
2016-11-18 10:45:00,410.2,410.21,409.24,409.24,6447.0,409.0965,409.1064,408.139,408.139,6447.0
2016-11-18 10:50:00,408.68,409.34,406.53,408.43,13337.0,407.5805,408.2388,405.4363,407.3312,13337.0
2016-11-18 10:55:00,408.42,408.42,407.11,407.11,14200.0,407.3212,407.3212,406.0148,406.0148,14200.0
2016-11-18 11:00:00,407.12,408.49,406.93,408.11,4500.0,406.0247,407.3911,405.8352,407.0121,4500.0
2016-11-18 11:05:00,408.08,409.07,407.81,408.33,19600.0,406.9822,407.9695,406.7129,407.2315,19600.0
2016-11-18 11:10:00,408.1,408.34,407.76,408.06,4000.0,407.0021,407.2415,406.663,406.9622,4000.0
2016-11-18 11:15:00,407.73,408.4,407.56,407.8,4882.0,406.6331,407.3013,406.4636,406.7029,4882.0
2016-11-18 11:20:00,407.87,408.35,407.41,407.87,10221.0,406.7727,407.2514,406.314,406.7727,10221.0
2016-11-18 11:25:00,407.75,407.92,406.79,407.03,16865.0,406.653,406.8226,405.6956,405.935,16865.0
2016-11-18 11:30:00,406.8,406.8,405.53,405.54,3104.0,405.7056,405.7056,404.439,404.449,3104.0
2016-11-18 11:35:00,405.95,405.99,404.62,404.63,4687.0,404.8579,404.8978,403.5315,403.5414,4687.0
2016-11-18 11:40:00,404.85,405.18,404.0,405.03,13511.0,403.7608,404.09,402.9131,403.9404,13511.0
2016-11-18 11:45:00,405.27,405.27,404.87,404.95,9900.0,404.1797,404.1797,403.7808,403.8606,9900.0
2016-11-18 11:50:00,404.81,405.44,404.8,405.14,5580.0,403.721,404.3493,403.711,404.0501,5580.0
2016-11-18 11:55:00,404.97,405.66,404.83,404.93,3931.0,403.8805,404.5687,403.7409,403.8406,3931.0
2016-11-18 12:00:00,404.92,404.93,404.3,404.31,4032.0,403.8307,403.8406,403.2123,403.2223,4032.0
2016-11-18 12:05:00,403.86,403.86,403.33,403.62,2300.0,402.7735,402.7735,402.2449,402.5342,2300.0
2016-11-18 12:10:00,403.33,403.34,403.33,403.33,300.0,402.2449,402.2549,402.2449,402.2449,300.0
2016-11-18 12:15:00,403.33,403.75,403.1,403.1,4872.0,402.2449,402.6638,402.0156,402.0156,4872.0
2016-11-18 12:20:00,403.23,403.25,402.52,402.9,7188.0,402.1452,402.1651,401.4371,401.8161,7188.0
2016-11-18 12:25:00,402.7,403.35,402.69,403.35,3401.0,401.6166,402.2649,401.6067,402.2649,3401.0
2016-11-18 12:30:00,403.41,404.51,403.35,404.51,15869.0,402.3247,403.4218,402.2649,403.4218,15869.0
2016-11-18 12:35:00,404.74,405.44,404.57,404.58,16962.0,403.6511,404.3493,403.4816,403.4916,16962.0
2016-11-18 12:40:00,405.0,405.71,404.68,405.5,1000.0,403.9104,404.6185,403.5913,404.4091,1000.0
2016-11-18 12:45:00,405.46,405.98,405.34,405.86,5500.0,404.3692,404.8878,404.2495,404.7681,5500.0
2016-11-18 12:50:00,405.86,406.1,405.29,406.1,2725.0,404.7681,405.0075,404.1997,405.0075,2725.0
2016-11-18 12:55:00,405.9,406.13,405.49,405.88,2400.0,404.808,405.0374,404.3991,404.7881,2400.0
2016-11-18 13:00:00,405.96,405.96,405.2,405.5,3100.0,404.8679,404.8679,404.1099,404.4091,3100.0
2016-11-18 13:05:00,405.44,405.68,405.21,405.31,4435.0,404.3493,404.5886,404.1199,404.2196,4435.0
2016-11-18 13:10:00,405.31,405.31,405.0,405.0,3240.0,404.2196,404.2196,403.9104,403.9104,3240.0
2016-11-18 13:15:00,404.67,404.67,403.7,403.7,5417.0,403.5813,403.5813,402.6139,402.6139,5417.0
2016-11-18 13:20:00,403.8,404.45,403.48,403.77,6261.0,402.7137,403.3619,402.3945,402.6838,6261.0
2016-11-18 13:25:00,403.42,403.86,403.41,403.86,575.0,402.3347,402.7735,402.3247,402.7735,575.0
2016-11-18 13:30:00,403.82,403.82,403.78,403.78,700.0,402.7336,402.7336,402.6937,402.6937,700.0
2016-11-18 13:35:00,403.78,403.88,402.41,402.48,17466.0,402.6937,402.7935,401.3274,401.3972,17466.0
2016-11-18 13:40:00,402.31,402.31,401.56,401.62,13620.0,401.2277,401.2277,400.4797,400.5395,13620.0
2016-11-18 13:45:00,401.76,401.97,400.76,400.88,10332.0,400.6792,400.8886,399.6818,399.8015,10332.0
2016-11-18 13:50:00,400.88,400.89,400.15,400.36,14433.0,399.8015,399.8115,399.0735,399.2829,14433.0
2016-11-18 13:55:00,400.5,400.51,399.86,399.97,6873.0,399.4225,399.4325,398.7843,398.894,6873.0
2016-11-18 14:00:00,400.16,400.52,399.85,400.1,9833.0,399.0835,399.4425,398.7743,399.0236,9833.0
2016-11-18 14:05:00,400.07,400.28,399.39,399.5,12571.0,398.9937,399.2031,398.3155,398.4252,12571.0
2016-11-18 14:10:00,399.59,400.0,399.51,399.56,1900.0,398.515,398.9239,398.4352,398.4851,1900.0
2016-11-18 14:15:00,399.63,400.06,399.22,399.22,5221.0,398.5549,398.9837,398.146,398.146,5221.0
2016-11-18 14:20:00,399.16,399.16,398.21,398.62,7484.0,398.0862,398.0862,397.1387,397.5476,7484.0
2016-11-18 14:25:00,398.31,398.41,397.02,397.39,10887.0,397.2384,397.3382,395.9519,396.3209,10887.0
2016-11-18 14:30:00,397.79,398.22,397.21,398.19,4926.0,396.7198,397.1487,396.1414,397.1188,4926.0
2016-11-18 14:35:00,398.14,398.79,398.06,398.79,5224.0,397.0689,397.7171,396.9891,397.7171,5224.0
2016-11-18 14:40:00,398.83,398.87,398.04,398.28,27472.0,397.757,397.7969,396.9692,397.2085,27472.0
2016-11-18 14:45:00,398.46,398.65,397.71,397.71,9957.0,397.388,397.5775,396.6401,396.6401,9957.0
2016-11-18 14:50:00,397.86,398.32,397.81,398.16,4542.0,396.7897,397.2484,396.7398,397.0888,4542.0
2016-11-18 14:55:00,398.07,398.76,398.07,398.62,4678.0,396.9991,397.6872,396.9991,397.5476,4678.0
2016-11-18 15:00:00,398.61,398.61,398.28,398.41,6611.0,397.5376,397.5376,397.2085,397.3382,6611.0
2016-11-18 15:05:00,398.52,398.52,397.83,397.83,6324.0,397.4479,397.4479,396.7597,396.7597,6324.0
2016-11-18 15:10:00,398.34,398.86,398.05,398.49,4613.0,397.2684,397.787,396.9791,397.418,4613.0
2016-11-18 15:15:00,398.47,398.95,398.19,398.31,19496.0,397.398,397.8767,397.1188,397.2384,19496.0
2016-11-18 15:20:00,398.46,398.57,397.88,398.15,8786.0,397.388,397.4977,396.8096,397.0789,8786.0
2016-11-18 15:25:00,398.15,398.29,397.96,397.97,16507.0,397.0789,397.2185,396.8894,396.8994,16507.0
2016-11-18 15:30:00,398.08,398.33,397.84,398.27,11841.0,397.0091,397.2584,396.7697,397.1985,11841.0
2016-11-18 15:35:00,398.3,398.55,397.3,397.3,40132.0,397.2285,397.4778,396.2312,396.2312,40132.0
2016-11-18 15:40:00,397.23,398.12,397.14,397.77,16657.0,396.1613,397.049,396.0716,396.6999,16657.0
2016-11-18 15:45:00,397.83,398.26,397.75,397.89,13809.0,396.7597,397.1886,396.6799,396.8196,13809.0
2016-11-18 15:50:00,397.79,398.04,397.5,397.82,19957.0,396.7198,396.9692,396.4306,396.7498,19957.0
2016-11-18 15:55:00,397.68,398.0,397.21,397.49,39551.0,396.6101,396.9293,396.1414,396.4206,39551.0
2016-11-21 09:30:00,398.98,403.77,398.92,403.15,24508.0,397.9066,402.6838,397.8468,402.0654,24508.0
2016-11-21 09:35:00,403.96,404.44,400.69,400.94,13146.0,402.8732,403.3519,399.612,399.8614,13146.0
2016-11-21 09:40:00,401.08,402.37,400.26,401.35,13331.0,400.001,401.2875,399.1832,400.2703,13331.0
2016-11-21 09:45:00,401.3,403.0,401.24,402.62,37781.0,400.2204,401.9158,400.1606,401.5368,37781.0
2016-11-21 09:50:00,403.0,403.92,402.28,402.61,12350.0,401.9158,402.8333,401.1978,401.5269,12350.0
2016-11-21 09:55:00,402.59,402.59,401.07,401.94,4796.0,401.5069,401.5069,399.991,400.8587,4796.0
2016-11-21 10:00:00,401.57,402.89,401.42,402.74,10402.0,400.4897,401.8061,400.3401,401.6565,10402.0
2016-11-21 10:05:00,402.74,403.54,402.74,403.18,15025.0,401.6565,402.4544,401.6565,402.0953,15025.0
2016-11-21 10:10:00,403.1,403.36,402.77,403.19,3614.0,402.0156,402.2749,401.6864,402.1053,3614.0
2016-11-21 10:15:00,403.13,404.06,402.85,403.76,6900.0,402.0455,402.973,401.7662,402.6738,6900.0
2016-11-21 10:20:00,403.76,403.76,402.39,402.39,2318.0,402.6738,402.6738,401.3075,401.3075,2318.0
2016-11-21 10:25:00,402.69,402.7,401.16,401.42,9800.0,401.6067,401.6166,400.0808,400.3401,9800.0
2016-11-21 10:30:00,401.27,402.43,401.27,402.09,2600.0,400.1905,401.3474,400.1905,401.0083,2600.0
2016-11-21 10:35:00,402.02,402.45,400.26,400.73,2355.0,400.9385,401.3673,399.1832,399.6519,2355.0
2016-11-21 10:40:00,400.73,401.09,400.1,401.09,2600.0,399.6519,400.011,399.0236,400.011,2600.0
2016-11-21 10:45:00,400.84,401.09,400.1,400.1,2000.0,399.7616,400.011,399.0236,399.0236,2000.0
2016-11-21 10:50:00,400.29,400.29,399.12,399.3,3085.0,399.2131,399.2131,398.0463,398.2258,3085.0
2016-11-21 10:55:00,399.39,400.36,398.36,400.05,15465.0,398.3155,399.2829,397.2883,398.9738,15465.0
2016-11-21 11:00:00,400.34,401.6,399.4,400.04,17685.0,399.263,400.5196,398.3255,398.9638,17685.0
2016-11-21 11:05:00,400.44,401.11,400.21,400.67,2785.0,399.3627,400.0309,399.1333,399.5921,2785.0
2016-11-21 11:10:00,400.68,401.4,400.4,401.25,11180.0,399.6021,400.3201,399.3228,400.1705,11180.0
2016-11-21 11:15:00,401.5,402.2,400.91,401.45,23218.0,400.4199,401.118,399.8314,400.37,23218.0
2016-11-21 11:20:00,400.85,401.62,400.75,401.05,6400.0,399.7716,400.5395,399.6719,399.9711,6400.0
2016-11-21 11:25:00,400.8,401.2,400.75,400.94,1500.0,399.7217,400.1207,399.6719,399.8614,1500.0
2016-11-21 11:30:00,401.19,401.57,400.96,401.56,2000.0,400.1107,400.4897,399.8813,400.4797,2000.0
2016-11-21 11:35:00,401.28,402.17,400.82,401.84,6945.0,400.2004,401.0881,399.7417,400.7589,6945.0
2016-11-21 11:40:00,401.84,402.22,401.04,401.53,8290.0,400.7589,401.1379,399.9611,400.4498,8290.0
2016-11-21 11:45:00,401.42,403.08,401.42,403.01,14012.0,400.3401,401.9956,400.3401,401.9258,14012.0
2016-11-21 11:50:00,403.19,403.19,402.32,402.84,3900.0,402.1053,402.1053,401.2377,401.7563,3900.0
2016-11-21 11:55:00,402.42,402.72,402.3,402.31,6131.0,401.3374,401.6366,401.2177,401.2277,6131.0
2016-11-21 12:00:00,402.58,403.04,402.35,402.52,1465.0,401.497,401.9557,401.2676,401.4371,1465.0
2016-11-21 12:05:00,402.3,403.42,402.3,403.19,3625.0,401.2177,402.3347,401.2177,402.1053,3625.0
2016-11-21 12:10:00,403.25,403.26,402.13,402.95,12000.0,402.1651,402.1751,401.0482,401.866,12000.0
2016-11-21 12:15:00,402.4,403.46,402.4,403.45,4596.0,401.3174,402.3746,401.3174,402.3646,4596.0
2016-11-21 12:20:00,403.45,403.54,402.95,402.95,3220.0,402.3646,402.4544,401.866,401.866,3220.0
2016-11-21 12:25:00,402.72,403.24,402.4,402.65,4284.0,401.6366,402.1552,401.3174,401.5668,4284.0
2016-11-21 12:30:00,402.7,402.92,401.99,401.99,9299.0,401.6166,401.836,400.9085,400.9085,9299.0
2016-11-21 12:35:00,402.25,402.33,401.72,402.33,4000.0,401.1678,401.2476,400.6393,401.2476,4000.0
2016-11-21 12:40:00,402.63,402.86,402.45,402.47,1300.0,401.5468,401.7762,401.3673,401.3872,1300.0
2016-11-21 12:45:00,402.47,402.93,401.75,401.9,15968.0,401.3872,401.846,400.6692,400.8188,15968.0
2016-11-21 12:50:00,402.38,402.89,402.25,402.89,4400.0,401.2975,401.8061,401.1678,401.8061,4400.0
2016-11-21 12:55:00,402.89,402.89,401.78,402.23,6233.0,401.8061,401.8061,400.6991,401.1479,6233.0
2016-11-21 13:00:00,402.42,402.72,402.26,402.38,1500.0,401.3374,401.6366,401.1778,401.2975,1500.0
2016-11-21 13:05:00,402.15,402.15,401.48,401.49,1300.0,401.0681,401.0681,400.3999,400.4099,1300.0
2016-11-21 13:10:00,401.89,401.9,400.88,401.03,4000.0,400.8088,400.8188,399.8015,399.9511,4000.0
2016-11-21 13:15:00,401.41,401.7,401.41,401.54,900.0,400.3301,400.6193,400.3301,400.4598,900.0
2016-11-21 13:20:00,401.59,401.99,401.59,401.98,3405.0,400.5096,400.9085,400.5096,400.8986,3405.0
2016-11-21 13:25:00,401.62,401.87,401.39,401.63,1500.0,400.5395,400.7889,400.3102,400.5495,1500.0
2016-11-21 13:30:00,401.54,401.63,401.11,401.6,2965.0,400.4598,400.5495,400.0309,400.5196,2965.0
2016-11-21 13:35:00,401.55,402.27,401.53,402.26,2500.0,400.4697,401.1878,400.4498,401.1778,2500.0
2016-11-21 13:40:00,401.93,402.13,401.83,401.84,1600.0,400.8487,401.0482,400.749,400.7589,1600.0
2016-11-21 13:45:00,402.0,403.5,402.0,403.43,16818.0,400.9185,402.4145,400.9185,402.3447,16818.0
2016-11-21 13:50:00,403.44,404.82,403.27,404.67,16517.0,402.3546,403.7309,402.1851,403.5813,16517.0
2016-11-21 13:55:00,404.78,406.02,404.49,405.93,18299.0,403.691,404.9277,403.4018,404.8379,18299.0
2016-11-21 14:00:00,406.08,406.13,405.53,406.06,13962.0,404.9875,405.0374,404.439,404.9676,13962.0
2016-11-21 14:05:00,406.06,407.27,406.06,406.87,14550.0,404.9676,406.1743,404.9676,405.7754,14550.0
2016-11-21 14:10:00,406.97,407.49,406.75,407.18,12609.0,405.8751,406.3937,405.6557,406.0846,12609.0
2016-11-21 14:15:00,407.19,407.86,407.01,407.86,15100.0,406.0946,406.7627,405.915,406.7627,15100.0
2016-11-21 14:20:00,407.86,409.43,407.38,409.43,17055.0,406.7627,408.3285,406.284,408.3285,17055.0
2016-11-21 14:25:00,409.5,410.0,409.25,409.51,14672.0,408.3983,408.897,408.149,408.4083,14672.0
2016-11-21 14:30:00,409.52,409.65,407.42,408.28,35445.0,408.4183,408.5479,406.3239,407.1816,35445.0
2016-11-21 14:35:00,408.11,408.28,407.63,407.86,13026.0,407.0121,407.1816,406.5334,406.7627,13026.0
2016-11-21 14:40:00,408.01,408.31,407.75,408.0,14374.0,406.9123,407.2115,406.653,406.9024,14374.0
2016-11-21 14:45:00,408.23,408.81,408.0,408.28,16608.0,407.1318,407.7102,406.9024,407.1816,16608.0
2016-11-21 14:50:00,408.28,408.28,407.58,407.74,8362.0,407.1816,407.1816,406.4835,406.6431,8362.0
2016-11-21 14:55:00,407.67,407.68,406.37,406.8,3550.0,406.5733,406.5832,405.2768,405.7056,3550.0
2016-11-21 15:00:00,406.81,406.81,406.29,406.47,2837.0,405.7156,405.7156,405.197,405.3765,2837.0
2016-11-21 15:05:00,406.2,406.2,404.99,405.96,12750.0,405.1072,405.1072,403.9005,404.8679,12750.0
2016-11-21 15:10:00,405.79,406.11,404.8,405.0,4478.0,404.6983,405.0175,403.711,403.9104,4478.0
2016-11-21 15:15:00,405.22,405.22,404.55,404.78,6300.0,404.1298,404.1298,403.4617,403.691,6300.0
2016-11-21 15:20:00,404.64,404.64,403.63,403.63,10772.0,403.5514,403.5514,402.5441,402.5441,10772.0
2016-11-21 15:25:00,403.64,404.64,403.43,404.42,9778.0,402.5541,403.5514,402.3447,403.332,9778.0
2016-11-21 15:30:00,404.62,404.93,404.18,404.41,5400.0,403.5315,403.8406,403.0926,403.322,5400.0
2016-11-21 15:35:00,404.4,404.4,403.6,404.17,9252.0,403.3121,403.3121,402.5142,403.0827,9252.0
2016-11-21 15:40:00,404.17,404.66,404.07,404.3,7182.0,403.0827,403.5714,402.9829,403.2123,7182.0
2016-11-21 15:45:00,404.26,405.84,404.26,405.35,17569.0,403.1724,404.7482,403.1724,404.2595,17569.0
2016-11-21 15:50:00,405.38,405.86,404.98,405.38,5589.0,404.2894,404.7681,403.8905,404.2894,5589.0
2016-11-21 15:55:00,405.41,405.66,405.21,405.5,19782.0,404.3193,404.5687,404.1199,404.4091,19782.0
2016-11-22 09:30:00,406.25,407.93,402.72,402.72,9647.0,405.1571,406.8326,401.6366,401.6366,9647.0
2016-11-22 09:35:00,402.67,404.06,401.5,403.99,6923.0,401.5867,402.973,400.4199,402.9032,6923.0
2016-11-22 09:40:00,403.84,404.17,402.52,404.09,7400.0,402.7536,403.0827,401.4371,403.0029,7400.0
2016-11-22 09:45:00,404.52,404.65,403.3,404.07,6576.0,403.4317,403.5614,402.215,402.9829,6576.0
2016-11-22 09:50:00,404.12,404.29,402.41,403.0,4500.0,403.0328,403.2024,401.3274,401.9158,4500.0
2016-11-22 09:55:00,402.44,403.1,402.19,402.28,6505.0,401.3573,402.0156,401.108,401.1978,6505.0
2016-11-22 10:00:00,402.28,402.63,400.1,400.26,9142.0,401.1978,401.5468,399.0236,399.1832,9142.0
2016-11-22 10:05:00,400.26,402.83,400.26,402.69,10625.0,399.1832,401.7463,399.1832,401.6067,10625.0
2016-11-22 10:10:00,403.02,403.7,401.81,401.99,4988.0,401.9358,402.6139,400.729,400.9085,4988.0
2016-11-22 10:15:00,401.86,401.86,400.3,400.3,2100.0,400.7789,400.7789,399.2231,399.2231,2100.0
2016-11-22 10:20:00,401.27,401.39,400.27,400.89,9105.0,400.1905,400.3102,399.1932,399.8115,9105.0
2016-11-22 10:25:00,400.95,402.06,400.37,402.05,6778.0,399.8713,400.9784,399.2929,400.9684,6778.0
2016-11-22 10:30:00,402.48,402.48,401.56,401.56,2000.0,401.3972,401.3972,400.4797,400.4797,2000.0
2016-11-22 10:35:00,401.28,401.89,400.42,401.21,7700.0,400.2004,400.8088,399.3428,400.1306,7700.0
2016-11-22 10:40:00,401.3,401.3,399.67,399.79,4171.0,400.2204,400.2204,398.5948,398.7145,4171.0
2016-11-22 10:45:00,399.99,399.99,398.35,399.33,16036.0,398.9139,398.9139,397.2783,398.2557,16036.0
2016-11-22 10:50:00,399.21,400.17,398.86,399.69,10854.0,398.136,399.0934,397.787,398.6147,10854.0
2016-11-22 10:55:00,400.33,400.99,399.28,399.37,11922.0,399.253,399.9112,398.2058,398.2956,11922.0
2016-11-22 11:00:00,399.37,399.67,398.6,398.6,7075.0,398.2956,398.5948,397.5277,397.5277,7075.0
2016-11-22 11:05:00,398.82,398.89,397.03,397.14,14989.0,397.7471,397.8169,395.9619,396.0716,14989.0
2016-11-22 11:10:00,397.38,398.3,397.29,397.29,7642.0,396.3109,397.2285,396.2212,396.2212,7642.0
2016-11-22 11:15:00,397.4,397.75,397.19,397.19,3143.0,396.3309,396.6799,396.1215,396.1215,3143.0
2016-11-22 11:20:00,397.2,397.5,396.36,396.89,22771.0,396.1314,396.4306,395.2937,395.8223,22771.0
2016-11-22 11:25:00,396.89,397.0,395.55,395.83,15690.0,395.8223,395.932,394.4859,394.7651,15690.0
2016-11-22 11:30:00,395.83,396.66,395.69,396.16,15140.0,394.7651,395.5929,394.6255,395.0942,15140.0
2016-11-22 11:35:00,396.16,396.32,395.41,395.97,17864.0,395.0942,395.2538,394.3462,394.9047,17864.0
2016-11-22 11:40:00,396.05,396.55,395.27,396.27,11847.0,394.9845,395.4832,394.2066,395.2039,11847.0
2016-11-22 11:45:00,396.47,397.63,396.47,396.91,6432.0,395.4034,396.5603,395.4034,395.8422,6432.0
2016-11-22 11:50:00,396.91,397.65,396.3,396.3,10712.0,395.8422,396.5802,395.2338,395.2338,10712.0
2016-11-22 11:55:00,396.86,396.87,395.9,395.97,10861.0,395.7923,395.8023,394.8349,394.9047,10861.0
2016-11-22 12:00:00,396.39,396.51,396.0,396.0,3300.0,395.3236,395.4433,394.9347,394.9347,3300.0
2016-11-22 12:05:00,396.34,397.18,396.27,396.86,10256.0,395.2737,396.1115,395.2039,395.7923,10256.0
2016-11-22 12:10:00,396.88,398.55,396.82,398.21,21400.0,395.8123,397.4778,395.7524,397.1387,21400.0
2016-11-22 12:15:00,398.58,399.36,398.05,398.97,13400.0,397.5077,398.2856,396.9791,397.8967,13400.0
2016-11-22 12:20:00,399.07,400.06,399.04,400.06,10500.0,397.9964,398.9837,397.9665,398.9837,10500.0
2016-11-22 12:25:00,400.06,400.1,399.06,400.0,8400.0,398.9837,399.0236,397.9864,398.9239,8400.0
2016-11-22 12:30:00,399.99,400.27,399.41,399.41,5502.0,398.9139,399.1932,398.3355,398.3355,5502.0
2016-11-22 12:35:00,399.5,400.23,399.5,399.54,6360.0,398.4252,399.1533,398.4252,398.4651,6360.0
2016-11-22 12:40:00,399.54,399.95,398.99,399.19,7117.0,398.4651,398.874,397.9166,398.1161,7117.0
2016-11-22 12:45:00,399.61,400.08,399.25,399.26,9100.0,398.5349,399.0037,398.1759,398.1859,9100.0
2016-11-22 12:50:00,399.63,399.72,398.05,398.26,11718.0,398.5549,398.6446,396.9791,397.1886,11718.0
2016-11-22 12:55:00,398.1,399.03,398.09,398.68,6353.0,397.029,397.9565,397.019,397.6074,6353.0
2016-11-22 13:00:00,398.68,399.35,397.96,399.34,8173.0,397.6074,398.2756,396.8894,398.2657,8173.0
2016-11-22 13:05:00,399.17,400.77,399.16,400.06,18512.0,398.0961,399.6918,398.0862,398.9837,18512.0
2016-11-22 13:10:00,400.06,401.71,399.93,401.26,12974.0,398.9837,400.6293,398.8541,400.1805,12974.0
2016-11-22 13:15:00,401.48,402.15,400.86,401.0,13158.0,400.3999,401.0681,399.7816,399.9212,13158.0
2016-11-22 13:20:00,400.93,401.61,400.93,400.99,6459.0,399.8514,400.5296,399.8514,399.9112,6459.0
2016-11-22 13:25:00,401.49,401.52,400.53,400.61,3757.0,400.4099,400.4398,399.4525,399.5323,3757.0
2016-11-22 13:30:00,400.61,400.61,399.34,399.96,5385.0,399.5323,399.5323,398.2657,398.884,5385.0
2016-11-22 13:35:00,400.2,400.2,399.45,399.89,2400.0,399.1234,399.1234,398.3754,398.8142,2400.0
2016-11-22 13:40:00,399.5,399.79,398.68,398.68,3000.0,398.4252,398.7145,397.6074,397.6074,3000.0
2016-11-22 13:45:00,399.25,399.55,398.18,398.42,6927.0,398.1759,398.4751,397.1088,397.3481,6927.0
2016-11-22 13:50:00,398.34,398.53,396.98,397.33,9172.0,397.2684,397.4578,395.912,396.2611,9172.0
2016-11-22 13:55:00,397.71,397.72,396.51,396.8,1651.0,396.6401,396.65,395.4433,395.7325,1651.0
2016-11-22 14:00:00,397.17,398.26,396.51,397.15,8402.0,396.1015,397.1886,395.4433,396.0816,8402.0
2016-11-22 14:05:00,397.2,397.53,396.53,396.99,7592.0,396.1314,396.4605,395.4632,395.922,7592.0
2016-11-22 14:10:00,397.07,397.79,397.07,397.26,4874.0,396.0018,396.7198,396.0018,396.1913,4874.0
2016-11-22 14:15:00,397.26,398.04,396.53,396.82,7500.0,396.1913,396.9692,395.4632,395.7524,7500.0
2016-11-22 14:20:00,396.53,397.32,396.06,397.23,4059.0,395.4632,396.2511,394.9945,396.1613,4059.0
2016-11-22 14:25:00,397.3,397.8,397.29,397.8,2370.0,396.2312,396.7298,396.2212,396.7298,2370.0
2016-11-22 14:30:00,397.97,398.38,397.51,397.87,5369.0,396.8994,397.3083,396.4406,396.7996,5369.0
2016-11-22 14:35:00,397.21,398.35,397.21,398.08,10022.0,396.1414,397.2783,396.1414,397.0091,10022.0
2016-11-22 14:40:00,397.92,398.65,397.91,398.59,4705.0,396.8495,397.5775,396.8395,397.5177,4705.0
2016-11-22 14:45:00,398.42,398.68,397.78,397.78,2362.0,397.3481,397.6074,396.7099,396.7099,2362.0
2016-11-22 14:50:00,398.0,398.42,397.86,398.19,3636.0,396.9293,397.3481,396.7897,397.1188,3636.0
2016-11-22 14:55:00,398.27,399.52,397.96,399.52,11700.0,397.1985,398.4452,396.8894,398.4452,11700.0
2016-11-22 15:00:00,399.33,399.62,398.48,398.48,9312.0,398.2557,398.5449,397.408,397.408,9312.0
2016-11-22 15:05:00,398.48,398.48,397.58,397.58,6210.0,397.408,397.408,396.5104,396.5104,6210.0
2016-11-22 15:10:00,397.88,398.4,397.6,397.7,22647.0,396.8096,397.3282,396.5303,396.6301,22647.0
2016-11-22 15:15:00,397.9,398.72,397.83,398.72,8080.0,396.8295,397.6473,396.7597,397.6473,8080.0
2016-11-22 15:20:00,398.71,399.08,398.37,399.08,6930.0,397.6374,398.0064,397.2983,398.0064,6930.0
2016-11-22 15:25:00,399.0,399.0,397.55,397.55,9311.0,397.9266,397.9266,396.4805,396.4805,9311.0
2016-11-22 15:30:00,397.57,397.75,397.02,397.24,5920.0,396.5004,396.6799,395.9519,396.1713,5920.0
2016-11-22 15:35:00,397.39,397.43,397.01,397.02,3992.0,396.3209,396.3608,395.9419,395.9519,3992.0
2016-11-22 15:40:00,397.05,398.13,397.03,398.12,6200.0,395.9818,397.0589,395.9619,397.049,6200.0
2016-11-22 15:45:00,398.12,399.76,398.12,399.64,21949.0,397.049,398.6845,397.049,398.5649,21949.0
2016-11-22 15:50:00,399.49,399.58,398.89,399.5,9318.0,398.4153,398.505,397.8169,398.4252,9318.0
2016-11-22 15:55:00,399.32,399.51,398.42,399.26,20615.0,398.2457,398.4352,397.3481,398.1859,20615.0
2016-11-23 09:30:00,393.61,394.98,390.24,392.82,14775.0,392.5511,393.9174,389.1902,391.7632,14775.0
2016-11-23 09:35:00,393.13,393.97,392.74,393.54,9707.0,392.0724,392.9101,391.6834,392.4813,9707.0
2016-11-23 09:40:00,393.3,396.74,392.69,395.46,13513.0,392.2419,395.6727,391.6336,394.3961,13513.0
2016-11-23 09:45:00,395.86,401.42,395.85,400.61,15733.0,394.795,400.3401,394.7851,399.5323,15733.0
2016-11-23 09:50:00,400.6,401.22,398.36,400.31,14725.0,399.5223,400.1406,397.2883,399.2331,14725.0
2016-11-23 09:55:00,401.06,401.96,398.75,400.24,13476.0,399.981,400.8786,397.6773,399.1632,13476.0
2016-11-23 10:00:00,400.85,402.04,400.43,401.75,11169.0,399.7716,400.9584,399.3527,400.6692,11169.0
2016-11-23 10:05:00,401.38,401.97,399.01,399.17,11264.0,400.3002,400.8886,397.9366,398.0961,11264.0
2016-11-23 10:10:00,399.02,399.68,397.37,397.37,10400.0,397.9465,398.6048,396.301,396.301,10400.0
2016-11-23 10:15:00,397.47,399.48,397.11,399.47,15416.0,396.4007,398.4053,396.0417,398.3953,15416.0
2016-11-23 10:20:00,399.89,399.99,397.81,398.73,7926.0,398.8142,398.9139,396.7398,397.6573,7926.0
2016-11-23 10:25:00,398.02,398.21,396.65,396.65,10880.0,396.9492,397.1387,395.5829,395.5829,10880.0
2016-11-23 10:30:00,397.07,397.34,396.41,396.5,9033.0,396.0018,396.271,395.3436,395.4333,9033.0
2016-11-23 10:35:00,396.5,397.19,395.14,397.17,10200.0,395.4333,396.1215,394.077,396.1015,10200.0
2016-11-23 10:40:00,397.19,400.6,397.17,400.54,13673.0,396.1215,399.5223,396.1015,399.4624,13673.0
2016-11-23 10:45:00,400.75,401.1,397.77,398.99,6550.0,399.6719,400.0209,396.6999,397.9166,6550.0
2016-11-23 10:50:00,398.99,399.48,397.03,398.44,17734.0,397.9166,398.4053,395.9619,397.3681,17734.0
2016-11-23 10:55:00,398.43,399.43,397.92,399.36,11900.0,397.3581,398.3554,396.8495,398.2856,11900.0
2016-11-23 11:00:00,399.42,399.88,398.89,398.99,8600.0,398.3455,398.8042,397.8169,397.9166,8600.0
2016-11-23 11:05:00,399.25,399.25,397.21,398.0,12300.0,398.1759,398.1759,396.1414,396.9293,12300.0
2016-11-23 11:10:00,398.02,398.31,396.96,397.83,11199.0,396.9492,397.2384,395.8921,396.7597,11199.0
2016-11-23 11:15:00,397.31,398.25,397.09,398.25,8051.0,396.2411,397.1786,396.0217,397.1786,8051.0
2016-11-23 11:20:00,398.25,398.25,396.11,397.05,12579.0,397.1786,397.1786,395.0444,395.9818,12579.0
2016-11-23 11:25:00,396.96,397.77,396.71,397.53,6600.0,395.8921,396.6999,395.6427,396.4605,6600.0
2016-11-23 11:30:00,397.09,398.37,396.97,398.37,5924.0,396.0217,397.2983,395.902,397.2983,5924.0
2016-11-23 11:35:00,398.37,398.44,397.41,397.85,6100.0,397.2983,397.3681,396.3409,396.7797,6100.0
2016-11-23 11:40:00,398.47,399.1,398.24,398.75,4880.0,397.398,398.0263,397.1686,397.6773,4880.0
2016-11-23 11:45:00,398.76,399.17,397.63,398.82,7300.0,397.6872,398.0961,396.5603,397.7471,7300.0
2016-11-23 11:50:00,398.82,398.96,397.63,398.95,4912.0,397.7471,397.8867,396.5603,397.8767,4912.0
2016-11-23 11:55:00,398.5,399.37,398.44,399.31,7404.0,397.4279,398.2956,397.3681,398.2357,7404.0
2016-11-23 12:00:00,399.02,399.07,398.64,398.9,5849.0,397.9465,397.9964,397.5676,397.8269,5849.0
2016-11-23 12:05:00,398.91,399.15,398.51,398.85,4100.0,397.8368,398.0762,397.4379,397.777,4100.0
2016-11-23 12:10:00,398.85,398.85,397.85,398.55,7773.0,397.777,397.777,396.7797,397.4778,7773.0
2016-11-23 12:15:00,398.55,399.92,398.51,398.87,6981.0,397.4778,398.8441,397.4379,397.7969,6981.0
2016-11-23 12:20:00,398.88,400.22,398.88,400.22,9940.0,397.8069,399.1433,397.8069,399.1433,9940.0
2016-11-23 12:25:00,399.78,400.55,399.68,400.03,6600.0,398.7045,399.4724,398.6048,398.9538,6600.0
2016-11-23 12:30:00,400.03,400.52,400.0,400.0,4357.0,398.9538,399.4425,398.9239,398.9239,4357.0
2016-11-23 12:35:00,400.04,400.27,399.66,399.66,7400.0,398.9638,399.1932,398.5848,398.5848,7400.0
2016-11-23 12:40:00,400.0,400.01,398.95,398.95,5050.0,398.9239,398.9339,397.8767,397.8767,5050.0
2016-11-23 12:45:00,399.03,399.79,399.03,399.79,4300.0,397.9565,398.7145,397.9565,398.7145,4300.0
2016-11-23 12:50:00,399.93,400.22,399.5,400.13,9433.0,398.8541,399.1433,398.4252,399.0535,9433.0
2016-11-23 12:55:00,400.13,400.16,399.88,399.94,3426.0,399.0535,399.0835,398.8042,398.8641,3426.0
2016-11-23 13:00:00,399.94,399.94,398.83,398.9,3800.0,398.8641,398.8641,397.757,397.8269,3800.0
2016-11-23 13:05:00,398.9,399.65,397.93,398.38,11726.0,397.8269,398.5748,396.8595,397.3083,11726.0
2016-11-23 13:10:00,398.66,399.08,398.52,398.99,6600.0,397.5875,398.0064,397.4479,397.9166,6600.0
2016-11-23 13:15:00,399.11,399.11,398.06,398.17,5056.0,398.0363,398.0363,396.9891,397.0988,5056.0
2016-11-23 13:20:00,398.25,399.21,398.05,398.44,6300.0,397.1786,398.136,396.9791,397.3681,6300.0
2016-11-23 13:25:00,398.69,399.0,397.93,398.38,3975.0,397.6174,397.9266,396.8595,397.3083,3975.0
2016-11-23 13:30:00,398.38,399.0,397.92,398.08,14007.0,397.3083,397.9266,396.8495,397.0091,14007.0
2016-11-23 13:35:00,398.29,398.85,398.29,398.47,3285.0,397.2185,397.777,397.2185,397.398,3285.0
2016-11-23 13:40:00,398.74,398.98,398.52,398.56,4100.0,397.6673,397.9066,397.4479,397.4878,4100.0
2016-11-23 13:45:00,398.57,398.57,398.14,398.31,8600.0,397.4977,397.4977,397.0689,397.2384,8600.0
2016-11-23 13:50:00,398.42,398.42,397.89,397.89,2869.0,397.3481,397.3481,396.8196,396.8196,2869.0
2016-11-23 13:55:00,397.89,398.33,397.37,398.33,4949.0,396.8196,397.2584,396.301,397.2584,4949.0
2016-11-23 14:00:00,398.33,399.45,398.08,399.15,5682.0,397.2584,398.3754,397.0091,398.0762,5682.0
2016-11-23 14:05:00,399.29,400.1,399.0,400.1,7696.0,398.2158,399.0236,397.9266,399.0236,7696.0
2016-11-23 14:10:00,400.1,400.5,399.47,400.43,9411.0,399.0236,399.4225,398.3953,399.3527,9411.0
2016-11-23 14:15:00,399.71,400.62,399.48,399.48,8552.0,398.6347,399.5422,398.4053,398.4053,8552.0
2016-11-23 14:20:00,399.78,400.05,399.02,399.02,6594.0,398.7045,398.9738,397.9465,397.9465,6594.0
2016-11-23 14:25:00,399.13,399.94,399.13,399.45,3901.0,398.0562,398.8641,398.0562,398.3754,3901.0
2016-11-23 14:30:00,399.92,400.7,399.92,400.2,6384.0,398.8441,399.622,398.8441,399.1234,6384.0
2016-11-23 14:35:00,400.41,400.41,398.52,398.53,6550.0,399.3328,399.3328,397.4479,397.4578,6550.0
2016-11-23 14:40:00,399.0,399.96,398.98,399.65,7500.0,397.9266,398.884,397.9066,398.5748,7500.0
2016-11-23 14:45:00,399.65,400.46,398.92,400.3,7210.0,398.5748,399.3827,397.8468,399.2231,7210.0
2016-11-23 14:50:00,400.3,400.79,400.1,400.79,9600.0,399.2231,399.7118,399.0236,399.7118,9600.0
2016-11-23 14:55:00,400.79,400.81,398.61,399.16,24568.0,399.7118,399.7317,397.5376,398.0862,24568.0
2016-11-23 15:00:00,399.16,400.2,398.81,400.15,8890.0,398.0862,399.1234,397.7371,399.0735,8890.0
2016-11-23 15:05:00,400.32,400.7,399.82,400.65,14511.0,399.243,399.622,398.7444,399.5721,14511.0
2016-11-23 15:10:00,400.53,401.5,400.11,401.5,14056.0,399.4525,400.4199,399.0336,400.4199,14056.0
2016-11-23 15:15:00,401.51,401.68,400.56,401.32,7046.0,400.4298,400.5994,399.4824,400.2403,7046.0
2016-11-23 15:20:00,401.02,401.9,400.57,401.72,7971.0,399.9411,400.8188,399.4924,400.6393,7971.0
2016-11-23 15:25:00,401.86,402.04,401.25,401.58,6632.0,400.7789,400.9584,400.1705,400.4996,6632.0
2016-11-23 15:30:00,401.69,402.29,401.69,402.16,7414.0,400.6093,401.2077,400.6093,401.0781,7414.0
2016-11-23 15:35:00,402.16,403.23,402.05,402.56,8392.0,401.0781,402.1452,400.9684,401.477,8392.0
2016-11-23 15:40:00,402.9,403.35,402.79,402.79,8395.0,401.8161,402.2649,401.7064,401.7064,8395.0
2016-11-23 15:45:00,403.04,403.05,402.0,402.0,8739.0,401.9557,401.9657,400.9185,400.9185,8739.0
2016-11-23 15:50:00,402.32,403.07,402.21,402.75,11550.0,401.2377,401.9856,401.1279,401.6665,11550.0
2016-11-23 15:55:00,402.77,402.86,402.11,402.34,20942.0,401.6864,401.7762,401.0282,401.2576,20942.0
2016-11-25 09:30:00,402.34,402.34,397.05,397.05,8631.0,401.2576,401.2576,395.9818,395.9818,8631.0
2016-11-25 09:35:00,396.61,397.29,395.16,396.77,11012.0,395.543,396.2212,394.0969,395.7026,11012.0
2016-11-25 09:40:00,396.77,397.06,395.16,396.34,8707.0,395.7026,395.9918,394.0969,395.2737,8707.0
2016-11-25 09:45:00,395.88,396.33,395.78,396.33,1600.0,394.815,395.2638,394.7152,395.2638,1600.0
2016-11-25 09:50:00,395.81,395.81,395.25,395.79,1599.0,394.7452,394.7452,394.1867,394.7252,1599.0
2016-11-25 09:55:00,396.33,397.47,396.32,396.52,2613.0,395.2638,396.4007,395.2538,395.4533,2613.0
2016-11-25 10:00:00,396.75,397.45,395.99,397.45,7295.0,395.6826,396.3808,394.9247,396.3808,7295.0
2016-11-25 10:05:00,396.98,397.48,396.9,397.15,2100.0,395.912,396.4107,395.8322,396.0816,2100.0
2016-11-25 10:10:00,397.14,397.5,396.29,396.29,4857.0,396.0716,396.4306,395.2239,395.2239,4857.0
2016-11-25 10:15:00,396.08,397.24,396.08,396.87,1395.0,395.0144,396.1713,395.0144,395.8023,1395.0
2016-11-25 10:20:00,397.49,397.49,396.31,397.24,3204.0,396.4206,396.4206,395.2438,396.1713,3204.0
2016-11-25 10:25:00,397.16,397.16,396.83,397.13,1100.0,396.0915,396.0915,395.7624,396.0616,1100.0
2016-11-25 10:30:00,396.81,396.81,395.8,395.8,2803.0,395.7425,395.7425,394.7352,394.7352,2803.0
2016-11-25 10:35:00,396.13,396.19,395.85,396.1,4878.0,395.0643,395.1241,394.7851,395.0344,4878.0
2016-11-25 10:40:00,396.0,396.0,395.99,396.0,300.0,394.9347,394.9347,394.9247,394.9347,300.0
2016-11-25 10:45:00,396.0,396.0,395.26,395.26,4575.0,394.9347,394.9347,394.1966,394.1966,4575.0
2016-11-25 10:50:00,395.26,395.86,394.5,395.86,4931.0,394.1966,394.795,393.4387,394.795,4931.0
2016-11-25 10:55:00,396.44,396.44,395.17,395.8,1601.0,395.3735,395.3735,394.1069,394.7352,1601.0
2016-11-25 11:00:00,395.82,396.51,395.82,396.4,1900.0,394.7551,395.4433,394.7551,395.3336,1900.0
2016-11-25 11:05:00,396.79,397.44,396.35,397.44,4400.0,395.7225,396.3708,395.2837,396.3708,4400.0
2016-11-25 11:10:00,397.05,397.48,397.05,397.48,450.0,395.9818,396.4107,395.9818,396.4107,450.0
2016-11-25 11:15:00,397.13,397.19,396.74,397.13,1803.0,396.0616,396.1215,395.6727,396.0616,1803.0
2016-11-25 11:20:00,397.08,397.64,397.08,397.64,1500.0,396.0117,396.5702,396.0117,396.5702,1500.0
2016-11-25 11:25:00,397.97,398.81,397.97,398.81,4827.0,396.8994,397.7371,396.8994,397.7371,4827.0
2016-11-25 11:30:00,398.75,398.86,398.23,398.46,1578.0,397.6773,397.787,397.1587,397.388,1578.0
2016-11-25 11:35:00,398.65,398.66,397.63,398.1,3693.0,397.5775,397.5875,396.5603,397.029,3693.0
2016-11-25 11:40:00,397.91,399.07,397.59,398.65,5000.0,396.8395,397.9964,396.5204,397.5775,5000.0
2016-11-25 11:45:00,399.13,399.94,398.96,399.83,5882.0,398.0562,398.8641,397.8867,398.7544,5882.0
2016-11-25 11:50:00,399.83,399.84,399.35,399.35,1050.0,398.7544,398.7643,398.2756,398.2756,1050.0
2016-11-25 11:55:00,399.35,399.48,398.79,398.87,1700.0,398.2756,398.4053,397.7171,397.7969,1700.0
2016-11-25 12:00:00,399.13,399.14,398.67,398.87,981.0,398.0562,398.0662,397.5975,397.7969,981.0
2016-11-25 12:05:00,398.87,398.87,398.22,398.4,4363.0,397.7969,397.7969,397.1487,397.3282,4363.0
2016-11-25 12:10:00,398.37,398.38,397.59,398.08,7873.0,397.2983,397.3083,396.5204,397.0091,7873.0
2016-11-25 12:15:00,397.84,398.12,397.51,397.8,5916.0,396.7697,397.049,396.4406,396.7298,5916.0
2016-11-25 12:20:00,398.16,398.2,397.8,397.83,5305.0,397.0888,397.1287,396.7298,396.7597,5305.0
2016-11-25 12:25:00,397.97,398.08,397.85,398.08,3100.0,396.8994,397.0091,396.7797,397.0091,3100.0
2016-11-25 12:30:00,398.08,398.37,397.83,398.18,3690.0,397.0091,397.2983,396.7597,397.1088,3690.0
2016-11-25 12:35:00,397.99,398.26,397.73,398.2,5025.0,396.9193,397.1886,396.66,397.1287,5025.0
2016-11-25 12:40:00,397.99,398.2,397.81,398.02,1634.0,396.9193,397.1287,396.7398,396.9492,1634.0
2016-11-25 12:45:00,398.24,398.77,398.21,398.49,4000.0,397.1686,397.6972,397.1387,397.418,4000.0
2016-11-25 12:50:00,398.94,399.49,398.73,399.22,5923.0,397.8667,398.4153,397.6573,398.146,5923.0
2016-11-25 12:55:00,399.39,399.39,397.69,398.16,28525.0,398.3155,398.3155,396.6201,397.0888,28525.0
2016-11-28 09:30:00,397.11,398.33,394.82,394.82,8571.0,396.0417,397.2584,393.7578,393.7578,8571.0
2016-11-28 09:35:00,394.8,395.48,393.47,395.38,3745.0,393.7379,394.4161,392.4115,394.3163,3745.0
2016-11-28 09:40:00,395.32,398.0,395.16,398.0,2250.0,394.2565,396.9293,394.0969,396.9293,2250.0
2016-11-28 09:45:00,397.87,397.92,395.0,395.0,2699.0,396.7996,396.8495,393.9373,393.9373,2699.0
2016-11-28 09:50:00,396.31,396.31,393.84,394.22,4810.0,395.2438,395.2438,392.7805,393.1594,4810.0
2016-11-28 09:55:00,394.41,395.51,394.02,395.51,2941.0,393.3489,394.446,392.96,394.446,2941.0
2016-11-28 10:00:00,395.51,396.9,394.94,396.01,2136.0,394.446,395.8322,393.8775,394.9446,2136.0
2016-11-28 10:05:00,395.87,396.15,394.97,395.3,1800.0,394.805,395.0843,393.9074,394.2365,1800.0
2016-11-28 10:10:00,395.01,395.41,393.8,393.84,7934.0,393.9473,394.3462,392.7406,392.7805,7934.0
2016-11-28 10:15:00,394.22,394.22,392.35,392.87,4300.0,393.1594,393.1594,391.2945,391.8131,4300.0
2016-11-28 10:20:00,393.0,394.06,392.19,394.06,7740.0,391.9427,392.9999,391.1349,392.9999,7740.0
2016-11-28 10:25:00,393.99,394.33,393.15,393.81,1600.0,392.9301,393.2691,392.0923,392.7505,1600.0
2016-11-28 10:30:00,393.79,395.89,393.69,394.5,3397.0,392.7306,394.825,392.6309,393.4387,3397.0
2016-11-28 10:35:00,394.9,394.9,394.32,394.88,4449.0,393.8376,393.8376,393.2592,393.8177,4449.0
2016-11-28 10:40:00,394.37,394.96,393.94,394.25,6987.0,393.309,393.8975,392.8802,393.1894,6987.0
2016-11-28 10:45:00,394.23,394.23,393.24,393.56,5668.0,393.1694,393.1694,392.1821,392.5012,5668.0
2016-11-28 10:50:00,393.32,393.5,392.12,393.5,3101.0,392.2619,392.4414,391.0651,392.4414,3101.0
2016-11-28 10:55:00,393.49,393.49,392.8,392.8,1200.0,392.4314,392.4314,391.7433,391.7433,1200.0
2016-11-28 11:00:00,392.84,392.84,392.25,392.25,2838.0,391.7832,391.7832,391.1947,391.1947,2838.0
2016-11-28 11:05:00,391.73,391.92,391.51,391.7,2567.0,390.6761,390.8656,390.4567,390.6462,2567.0
2016-11-28 11:10:00,391.71,392.15,391.32,392.15,5700.0,390.6562,391.095,390.2672,391.095,5700.0
2016-11-28 11:15:00,391.95,392.14,391.5,391.71,3100.0,390.8955,391.085,390.4468,390.6562,3100.0
2016-11-28 11:20:00,391.69,391.82,391.39,391.5,9800.0,390.6362,390.7659,390.3371,390.4468,9800.0
2016-11-28 11:25:00,391.65,391.65,391.29,391.64,3514.0,390.5964,390.5964,390.2373,390.5864,3514.0
2016-11-28 11:30:00,391.65,392.44,391.46,392.33,6900.0,390.5964,391.3842,390.4069,391.2745,6900.0
2016-11-28 11:35:00,392.67,392.7,391.82,392.03,4981.0,391.6136,391.6435,390.7659,390.9753,4981.0
2016-11-28 11:40:00,391.93,392.51,391.12,391.42,10858.0,390.8756,391.454,390.0678,390.367,10858.0
2016-11-28 11:45:00,391.09,391.65,390.46,390.5,21724.0,390.0379,390.5964,389.4096,389.4495,21724.0
2016-11-28 11:50:00,390.57,390.6,389.45,390.08,19355.0,389.5193,389.5492,388.4023,389.0306,19355.0
2016-11-28 11:55:00,389.98,390.43,389.85,390.19,2748.0,388.9308,389.3796,388.8012,389.1403,2748.0
2016-11-28 12:00:00,390.67,390.78,390.02,390.06,12799.0,389.619,389.7287,388.9707,389.0106,12799.0
2016-11-28 12:05:00,390.03,390.47,389.84,390.09,10863.0,388.9807,389.4195,388.7912,389.0406,10863.0
2016-11-28 12:10:00,390.21,391.01,390.02,391.01,2204.0,389.1602,389.9581,388.9707,389.9581,2204.0
2016-11-28 12:15:00,391.01,391.01,390.0,390.04,12955.0,389.9581,389.9581,388.9508,388.9907,12955.0
2016-11-28 12:20:00,390.24,390.49,390.0,390.05,8529.0,389.1902,389.4395,388.9508,389.0007,8529.0
2016-11-28 12:25:00,390.22,391.62,390.11,390.71,13161.0,389.1702,390.5664,389.0605,389.6589,13161.0
2016-11-28 12:30:00,390.61,393.01,390.44,393.01,15774.0,389.5592,391.9527,389.3896,391.9527,15774.0
2016-11-28 12:35:00,392.43,393.19,391.86,392.16,15779.0,391.3743,392.1322,390.8058,391.105,15779.0
2016-11-28 12:40:00,392.22,392.84,391.94,391.94,4795.0,391.1648,391.7832,390.8856,390.8856,4795.0
2016-11-28 12:45:00,391.92,391.92,391.18,391.31,3000.0,390.8656,390.8656,390.1276,390.2573,3000.0
2016-11-28 12:50:00,391.4,391.4,390.86,390.86,2300.0,390.347,390.347,389.8085,389.8085,2300.0
2016-11-28 12:55:00,391.26,392.34,391.1,392.34,2200.0,390.2074,391.2845,390.0478,391.2845,2200.0
2016-11-28 13:00:00,391.93,391.94,391.12,391.42,7600.0,390.8756,390.8856,390.0678,390.367,7600.0
2016-11-28 13:05:00,391.51,391.93,391.35,391.86,6000.0,390.4567,390.8756,390.2972,390.8058,6000.0
2016-11-28 13:10:00,391.55,392.11,391.31,392.0,9530.0,390.4966,391.0551,390.2573,390.9454,9530.0
2016-11-28 13:15:00,391.97,392.47,391.86,391.93,5011.0,390.9155,391.4142,390.8058,390.8756,5011.0
2016-11-28 13:20:00,391.84,392.94,391.69,391.69,3201.0,390.7858,391.8829,390.6362,390.6362,3201.0
2016-11-28 13:25:00,391.96,392.27,391.95,392.27,200.0,390.9055,391.2147,390.8955,391.2147,200.0
2016-11-28 13:30:00,392.09,392.39,391.63,391.93,2219.0,391.0352,391.3344,390.5764,390.8756,2219.0
2016-11-28 13:35:00,391.92,391.93,391.38,391.78,1203.0,390.8656,390.8756,390.3271,390.726,1203.0
2016-11-28 13:40:00,391.92,391.92,391.91,391.91,200.0,390.8656,390.8656,390.8557,390.8557,200.0
2016-11-28 13:45:00,391.87,392.21,391.5,391.69,5559.0,390.8158,391.1549,390.4468,390.6362,5559.0
2016-11-28 13:50:00,391.77,392.2,391.44,391.44,4154.0,390.716,391.1449,390.3869,390.3869,4154.0
2016-11-28 13:55:00,391.55,392.0,390.72,390.72,4132.0,390.4966,390.9454,389.6689,389.6689,4132.0
2016-11-28 14:00:00,391.05,392.52,391.05,391.48,2900.0,389.998,391.464,389.998,390.4268,2900.0
2016-11-28 14:05:00,391.83,391.85,390.93,391.42,4801.0,390.7759,390.7958,389.8783,390.367,4801.0
2016-11-28 14:10:00,391.28,391.56,391.1,391.56,1204.0,390.2274,390.5066,390.0478,390.5066,1204.0
2016-11-28 14:15:00,391.54,392.2,391.29,391.55,17500.0,390.4867,391.1449,390.2373,390.4966,17500.0
2016-11-28 14:20:00,391.09,391.09,390.96,391.04,500.0,390.0379,390.0379,389.9082,389.988,500.0
2016-11-28 14:25:00,390.53,391.54,390.5,391.51,7794.0,389.4794,390.4867,389.4495,390.4567,7794.0
2016-11-28 14:30:00,391.5,391.55,390.72,390.72,3058.0,390.4468,390.4966,389.6689,389.6689,3058.0
2016-11-28 14:35:00,390.51,391.04,390.0,390.39,9520.0,389.4594,389.988,388.9508,389.3397,9520.0
2016-11-28 14:40:00,390.51,390.9,390.44,390.86,2111.0,389.4594,389.8484,389.3896,389.8085,2111.0
2016-11-28 14:45:00,390.56,390.75,390.1,390.1,5567.0,389.5093,389.6988,389.0505,389.0505,5567.0
2016-11-28 14:50:00,390.12,390.41,389.94,390.36,8961.0,389.0705,389.3597,388.891,389.3098,8961.0
2016-11-28 14:55:00,390.21,390.61,389.99,390.61,6500.0,389.1602,389.5592,388.9408,389.5592,6500.0
2016-11-28 15:00:00,390.59,391.43,390.12,391.34,9314.0,389.5392,390.3769,389.0705,390.2872,9314.0
2016-11-28 15:05:00,391.58,391.67,391.31,391.31,3858.0,390.5265,390.6163,390.2573,390.2573,3858.0
2016-11-28 15:10:00,391.55,392.44,391.54,392.1,7783.0,390.4966,391.3842,390.4867,391.0451,7783.0
2016-11-28 15:15:00,392.02,392.15,391.17,391.18,11995.0,390.9654,391.095,390.1176,390.1276,11995.0
2016-11-28 15:20:00,391.24,391.34,391.03,391.34,2248.0,390.1875,390.2872,389.978,390.2872,2248.0
2016-11-28 15:25:00,391.53,391.59,391.06,391.12,1865.0,390.4767,390.5365,390.0079,390.0678,1865.0
2016-11-28 15:30:00,391.32,391.32,390.61,390.81,7235.0,390.2672,390.2672,389.5592,389.7586,7235.0
2016-11-28 15:35:00,390.82,390.82,389.97,389.97,2101.0,389.7686,389.7686,388.9209,388.9209,2101.0
2016-11-28 15:40:00,389.84,390.15,389.76,389.87,4699.0,388.7912,389.1004,388.7114,388.8211,4699.0
2016-11-28 15:45:00,389.99,390.32,389.78,389.78,8020.0,388.9408,389.2699,388.7314,388.7314,8020.0
2016-11-28 15:50:00,389.95,391.28,389.92,391.14,22359.0,388.9009,390.2274,388.871,390.0877,22359.0
2016-11-28 15:55:00,391.08,391.08,390.0,390.33,41528.0,390.0279,390.0279,388.9508,389.2799,41528.0
2016-11-29 09:30:00,391.77,392.7,389.54,390.84,8161.0,390.716,391.6435,388.492,389.7885,8161.0
2016-11-29 09:35:00,390.96,392.33,389.69,391.35,6852.0,389.9082,391.2745,388.6416,390.2972,6852.0
2016-11-29 09:40:00,390.89,391.54,389.79,391.0,4555.0,389.8384,390.4867,388.7414,389.9481,4555.0
2016-11-29 09:45:00,391.51,391.53,389.0,389.41,8322.0,390.4567,390.4767,387.9535,388.3624,8322.0
2016-11-29 09:50:00,389.31,391.18,388.93,390.69,6467.0,388.2627,390.1276,387.8837,389.6389,6467.0
2016-11-29 09:55:00,390.12,391.64,389.72,390.9,8410.0,389.0705,390.5864,388.6715,389.8484,8410.0
2016-11-29 10:00:00,391.55,392.35,390.1,391.54,19733.0,390.4966,391.2945,389.0505,390.4867,19733.0
2016-11-29 10:05:00,392.0,392.9,391.47,391.47,6945.0,390.9454,391.843,390.4168,390.4168,6945.0
2016-11-29 10:10:00,392.18,392.9,391.58,392.49,4884.0,391.1249,391.843,390.5265,391.4341,4884.0
2016-11-29 10:15:00,392.51,394.49,392.51,393.64,7690.0,391.454,393.4287,391.454,392.581,7690.0
2016-11-29 10:20:00,393.7,394.46,393.58,393.87,3700.0,392.6408,393.3988,392.5212,392.8104,3700.0
2016-11-29 10:25:00,393.55,394.08,391.35,391.67,21400.0,392.4912,393.0198,390.2972,390.6163,21400.0
2016-11-29 10:30:00,391.8,392.43,391.47,392.03,8934.0,390.746,391.3743,390.4168,390.9753,8934.0
2016-11-29 10:35:00,391.94,391.94,390.0,390.0,28822.0,390.8856,390.8856,388.9508,388.9508,28822.0
2016-11-29 10:40:00,389.73,390.22,389.33,390.0,11782.0,388.6815,389.1702,388.2826,388.9508,11782.0
2016-11-29 10:45:00,390.32,390.84,389.79,390.56,11210.0,389.2699,389.7885,388.7414,389.5093,11210.0
2016-11-29 10:50:00,390.68,390.68,389.52,390.0,2586.0,389.629,389.629,388.4721,388.9508,2586.0
2016-11-29 10:55:00,389.99,390.24,389.27,390.02,4167.0,388.9408,389.1902,388.2228,388.9707,4167.0
2016-11-29 11:00:00,389.99,390.44,389.43,389.61,3732.0,388.9408,389.3896,388.3823,388.5618,3732.0
2016-11-29 11:05:00,389.83,390.97,389.61,390.63,9404.0,388.7813,389.9182,388.5618,389.5791,9404.0
2016-11-29 11:10:00,390.79,390.79,390.21,390.21,400.0,389.7387,389.7387,389.1602,389.1602,400.0
2016-11-29 11:15:00,390.05,390.42,389.26,390.2,6145.0,389.0007,389.3697,388.2128,389.1503,6145.0
2016-11-29 11:20:00,390.21,390.53,389.66,389.66,3054.0,389.1602,389.4794,388.6117,388.6117,3054.0
2016-11-29 11:25:00,389.65,390.78,389.65,390.18,6149.0,388.6017,389.7287,388.6017,389.1303,6149.0
2016-11-29 11:30:00,390.13,390.67,389.75,390.26,10348.0,389.0804,389.619,388.7015,389.2101,10348.0
2016-11-29 11:35:00,389.81,390.94,389.81,389.81,5095.0,388.7613,389.8883,388.7613,388.7613,5095.0
2016-11-29 11:40:00,389.92,390.56,389.36,389.64,8200.0,388.871,389.5093,388.3125,388.5918,8200.0
2016-11-29 11:45:00,389.34,389.9,388.42,389.9,5127.0,388.2926,388.8511,387.375,388.8511,5127.0
2016-11-29 11:50:00,389.87,390.36,389.83,390.36,1500.0,388.8211,389.3098,388.7813,389.3098,1500.0
2016-11-29 11:55:00,390.83,390.85,389.64,389.75,3932.0,389.7786,389.7985,388.5918,388.7015,3932.0
2016-11-29 12:00:00,389.74,390.31,389.74,390.31,700.0,388.6915,389.26,388.6915,389.26,700.0
2016-11-29 12:05:00,390.18,391.19,390.07,390.45,8330.0,389.1303,390.1376,389.0206,389.3996,8330.0
2016-11-29 12:10:00,390.47,390.47,389.62,389.95,3056.0,389.4195,389.4195,388.5718,388.9009,3056.0
2016-11-29 12:15:00,389.97,390.33,389.61,389.7,2100.0,388.9209,389.2799,388.5618,388.6516,2100.0
2016-11-29 12:20:00,390.03,390.03,389.05,389.28,3573.0,388.9807,388.9807,388.0034,388.2327,3573.0
2016-11-29 12:25:00,389.3,389.67,389.1,389.5,1573.0,388.2527,388.6217,388.0532,388.4521,1573.0
2016-11-29 12:30:00,389.45,389.78,389.32,389.34,1200.0,388.4023,388.7314,388.2726,388.2926,1200.0
2016-11-29 12:35:00,389.68,390.03,389.51,389.59,2200.0,388.6317,388.9807,388.4621,388.5419,2200.0
2016-11-29 12:40:00,389.78,390.35,389.7,390.3,6199.0,388.7314,389.2999,388.6516,389.25,6199.0
2016-11-29 12:45:00,390.53,391.31,390.53,391.31,2794.0,389.4794,390.2573,389.4794,390.2573,2794.0
2016-11-29 12:50:00,391.23,391.23,390.59,390.59,4567.0,390.1775,390.1775,389.5392,389.5392,4567.0
2016-11-29 12:55:00,390.56,390.72,390.23,390.63,3208.0,389.5093,389.6689,389.1802,389.5791,3208.0
2016-11-29 13:00:00,390.62,390.95,390.14,390.24,10110.0,389.5691,389.8982,389.0904,389.1902,10110.0
2016-11-29 13:05:00,390.09,390.75,390.08,390.14,3300.0,389.0406,389.6988,389.0306,389.0904,3300.0
2016-11-29 13:10:00,390.07,390.44,390.0,390.44,1300.0,389.0206,389.3896,388.9508,389.3896,1300.0
2016-11-29 13:15:00,390.39,390.9,390.39,390.58,3200.0,389.3397,389.8484,389.3397,389.5292,3200.0
2016-11-29 13:20:00,390.68,390.87,390.35,390.5,5600.0,389.629,389.8185,389.2999,389.4495,5600.0
2016-11-29 13:25:00,390.42,391.05,390.4,390.46,4738.0,389.3697,389.998,389.3497,389.4096,4738.0
2016-11-29 13:30:00,390.5,390.98,390.5,390.65,5250.0,389.4495,389.9282,389.4495,389.599,5250.0
2016-11-29 13:35:00,390.86,391.4,390.83,391.39,10096.0,389.8085,390.347,389.7786,390.3371,10096.0
2016-11-29 13:40:00,391.26,391.31,390.61,390.61,9199.0,390.2074,390.2573,389.5592,389.5592,9199.0
2016-11-29 13:45:00,390.49,391.04,390.49,390.86,4615.0,389.4395,389.988,389.4395,389.8085,4615.0
2016-11-29 13:50:00,390.83,391.91,390.83,391.5,6665.0,389.7786,390.8557,389.7786,390.4468,6665.0
2016-11-29 13:55:00,391.59,391.74,390.99,391.01,21866.0,390.5365,390.6861,389.9381,389.9581,21866.0
2016-11-29 14:00:00,391.2,391.4,390.87,390.94,4600.0,390.1476,390.347,389.8185,389.8883,4600.0
2016-11-29 14:05:00,390.9,391.24,390.9,391.1,2600.0,389.8484,390.1875,389.8484,390.0478,2600.0
2016-11-29 14:10:00,391.05,391.9,391.05,391.13,1599.0,389.998,390.8457,389.998,390.0778,1599.0
2016-11-29 14:15:00,390.92,391.66,390.6,390.94,4295.0,389.8683,390.6063,389.5492,389.8883,4295.0
2016-11-29 14:20:00,390.71,391.03,390.33,390.9,1000.0,389.6589,389.978,389.2799,389.8484,1000.0
2016-11-29 14:25:00,390.3,390.88,390.24,390.64,6465.0,389.25,389.8284,389.1902,389.5891,6465.0
2016-11-29 14:30:00,390.44,390.97,390.41,390.46,2900.0,389.3896,389.9182,389.3597,389.4096,2900.0
2016-11-29 14:35:00,390.39,390.4,390.08,390.08,667.0,389.3397,389.3497,389.0306,389.0306,667.0
2016-11-29 14:40:00,389.9,390.28,389.9,389.94,2222.0,388.8511,389.23,388.8511,388.891,2222.0
2016-11-29 14:45:00,389.96,390.35,389.77,390.16,9669.0,388.9109,389.2999,388.7214,389.1104,9669.0
2016-11-29 14:50:00,390.23,390.4,389.81,390.14,5526.0,389.1802,389.3497,388.7613,389.0904,5526.0
2016-11-29 14:55:00,390.01,390.02,388.94,389.04,9900.0,388.9608,388.9707,387.8936,387.9934,9900.0
2016-11-29 15:00:00,389.27,389.28,388.5,388.5,2498.0,388.2228,388.2327,387.4548,387.4548,2498.0
2016-11-29 15:05:00,389.08,389.09,388.36,388.36,900.0,388.0333,388.0432,387.3152,387.3152,900.0
2016-11-29 15:10:00,388.25,388.25,388.09,388.16,462.0,387.2055,387.2055,387.0459,387.1157,462.0
2016-11-29 15:15:00,388.31,388.91,388.27,388.91,4050.0,387.2653,387.8637,387.2254,387.8637,4050.0
2016-11-29 15:20:00,388.54,389.73,388.54,389.73,3500.0,387.4947,388.6815,387.4947,388.6815,3500.0
2016-11-29 15:25:00,389.29,389.96,389.25,389.4,7740.0,388.2427,388.9109,388.2028,388.3524,7740.0
2016-11-29 15:30:00,389.37,389.63,389.06,389.32,1900.0,388.3225,388.5818,388.0133,388.2726,1900.0
2016-11-29 15:35:00,389.25,389.5,388.98,389.18,2012.0,388.2028,388.4521,387.9335,388.133,2012.0
2016-11-29 15:40:00,389.08,389.22,388.42,388.56,7200.0,388.0333,388.1729,387.375,387.5147,7200.0
2016-11-29 15:45:00,388.41,388.85,387.89,387.9,9356.0,387.3651,387.8039,386.8465,386.8564,9356.0
2016-11-29 15:50:00,387.64,388.1,386.7,386.7,31199.0,386.5971,387.0559,385.6597,385.6597,31199.0
2016-11-29 15:55:00,386.77,387.44,386.54,387.2,57468.0,385.7295,386.3977,385.5001,386.1583,57468.0
2016-11-30 09:30:00,387.18,388.29,385.21,386.71,14133.0,386.1384,387.2454,384.1737,385.6696,14133.0
2016-11-30 09:35:00,386.78,387.99,386.01,387.26,5000.0,385.7395,386.9462,384.9715,386.2182,5000.0
2016-11-30 09:40:00,387.25,388.05,386.8,386.8,11134.0,386.2082,387.006,385.7594,385.7594,11134.0
2016-11-30 09:45:00,386.99,387.96,386.46,387.16,12556.0,385.9489,386.9163,385.4203,386.1184,12556.0
2016-11-30 09:50:00,386.71,386.91,385.27,385.27,2400.0,385.6696,385.8691,384.2335,384.2335,2400.0
2016-11-30 09:55:00,385.36,385.57,384.75,385.19,12975.0,384.3233,384.5327,383.7149,384.1537,12975.0
2016-11-30 10:00:00,385.43,386.86,385.4,385.9,2600.0,384.3931,385.8192,384.3632,384.8618,2600.0
2016-11-30 10:05:00,386.64,387.5,386.62,387.05,9027.0,385.5998,386.4575,385.5799,386.0087,9027.0
2016-11-30 10:10:00,387.06,387.06,384.0,384.06,7036.0,386.0187,386.0187,382.9669,383.0268,7036.0
2016-11-30 10:15:00,384.28,384.98,384.03,384.98,5742.0,383.2462,383.9443,382.9969,383.9443,5742.0
2016-11-30 10:20:00,385.48,385.81,385.0,385.0,5297.0,384.443,384.7721,383.9642,383.9642,5297.0
2016-11-30 10:25:00,384.76,385.94,384.65,384.97,2429.0,383.7249,384.9017,383.6152,383.9343,2429.0
2016-11-30 10:30:00,385.36,385.71,384.0,384.01,7802.0,384.3233,384.6723,382.9669,382.9769,7802.0
2016-11-30 10:35:00,383.6,384.63,383.59,384.18,3500.0,382.568,383.5952,382.558,383.1465,3500.0
2016-11-30 10:40:00,384.16,384.82,384.0,384.46,2673.0,383.1265,383.7847,382.9669,383.4257,2673.0
2016-11-30 10:45:00,384.5,384.59,383.21,383.63,8667.0,383.4656,383.5554,382.1791,382.5979,8667.0
2016-11-30 10:50:00,383.69,384.08,383.14,383.56,8239.0,382.6578,383.0467,382.1093,382.5281,8239.0
2016-11-30 10:55:00,383.85,383.85,382.13,382.27,9216.0,382.8173,382.8173,381.102,381.2416,9216.0
2016-11-30 11:00:00,382.11,383.19,382.11,383.19,2745.0,381.082,382.1591,381.082,382.1591,2745.0
2016-11-30 11:05:00,383.16,384.3,382.91,383.99,10411.0,382.1292,383.2661,381.8799,382.957,10411.0
2016-11-30 11:10:00,383.77,384.3,383.32,383.32,4710.0,382.7376,383.2661,382.2888,382.2888,4710.0
2016-11-30 11:15:00,383.31,383.55,382.63,382.87,2700.0,382.2788,382.5181,381.6006,381.84,2700.0
2016-11-30 11:20:00,382.87,382.87,381.9,381.95,11099.0,381.84,381.84,380.8726,380.9225,11099.0
2016-11-30 11:25:00,382.53,382.78,381.91,381.91,4237.0,381.5009,381.7502,380.8826,380.8826,4237.0
2016-11-30 11:30:00,382.19,382.3,381.25,381.63,9710.0,381.1618,381.2715,380.2243,380.6033,9710.0
2016-11-30 11:35:00,381.66,382.56,381.25,382.45,10502.0,380.6332,381.5308,380.2243,381.4211,10502.0
2016-11-30 11:40:00,382.71,382.71,380.5,380.5,22931.0,381.6804,381.6804,379.4764,379.4764,22931.0
2016-11-30 11:45:00,380.07,380.95,380.07,380.55,2006.0,379.0475,379.9251,379.0475,379.5262,2006.0
2016-11-30 11:50:00,380.5,381.19,380.38,380.98,8394.0,379.4764,380.1645,379.3567,379.9551,8394.0
2016-11-30 11:55:00,381.2,381.21,380.76,380.98,8339.0,380.1745,380.1844,379.7357,379.9551,8339.0
2016-11-30 12:00:00,380.97,381.22,380.25,381.14,5600.0,379.9451,380.1944,379.227,380.1146,5600.0
2016-11-30 12:05:00,381.1,381.99,381.1,381.6,4083.0,380.0747,380.9623,380.0747,380.5734,4083.0
2016-11-30 12:10:00,381.67,381.9,381.55,381.6,4500.0,380.6432,380.8726,380.5235,380.5734,4500.0
2016-11-30 12:15:00,381.67,381.9,381.46,381.72,1631.0,380.6432,380.8726,380.4338,380.6931,1631.0
2016-11-30 12:20:00,381.51,381.72,379.09,379.59,10529.0,380.4836,380.6931,378.0701,378.5688,10529.0
2016-11-30 12:25:00,379.57,379.61,377.15,377.25,15363.0,378.5489,378.5887,376.1354,376.2351,15363.0
2016-11-30 12:30:00,377.61,377.98,377.21,377.57,15586.0,376.5941,376.9631,376.1952,376.5542,15586.0
2016-11-30 12:35:00,377.52,378.51,377.5,377.74,11485.0,376.5044,377.4917,376.4844,376.7238,11485.0
2016-11-30 12:40:00,377.5,377.99,377.18,377.5,18987.0,376.4844,376.9731,376.1653,376.4844,18987.0
2016-11-30 12:45:00,377.58,378.7,377.47,377.88,13535.0,376.5642,377.6812,376.4545,376.8634,13535.0
2016-11-30 12:50:00,377.93,378.15,377.78,378.15,4550.0,376.9133,377.1327,376.7637,377.1327,4550.0
2016-11-30 12:55:00,378.15,379.98,378.0,379.98,11324.0,377.1327,378.9578,376.9831,378.9578,11324.0
2016-11-30 13:00:00,380.0,380.57,379.77,379.77,7455.0,378.9777,379.5462,378.7483,378.7483,7455.0
2016-11-30 13:05:00,379.74,380.68,379.74,380.19,6600.0,378.7184,379.6559,378.7184,379.1672,6600.0
2016-11-30 13:10:00,380.19,380.2,379.22,379.93,12001.0,379.1672,379.1772,378.1998,378.9079,12001.0
2016-11-30 13:15:00,379.93,380.15,379.87,380.06,1700.0,378.9079,379.1273,378.848,379.0375,1700.0
2016-11-30 13:20:00,380.1,380.2,379.26,379.49,11481.0,379.0774,379.1772,378.2397,378.4691,11481.0
2016-11-30 13:25:00,379.46,380.62,379.46,380.46,5181.0,378.4392,379.596,378.4392,379.4365,5181.0
2016-11-30 13:30:00,380.64,380.67,380.17,380.34,8100.0,379.616,379.6459,379.1472,379.3168,8100.0
2016-11-30 13:35:00,380.1,380.9,380.07,380.31,7100.0,379.0774,379.8753,379.0475,379.2869,7100.0
2016-11-30 13:40:00,380.23,380.35,379.79,379.96,2700.0,379.2071,379.3268,378.7683,378.9378,2700.0
2016-11-30 13:45:00,379.58,379.85,379.03,379.53,6275.0,378.5588,378.8281,378.0103,378.509,6275.0
2016-11-30 13:50:00,379.68,379.89,379.53,379.73,2500.0,378.6586,378.868,378.509,378.7084,2500.0
2016-11-30 13:55:00,379.89,380.22,379.75,380.22,2400.0,378.868,379.1971,378.7284,379.1971,2400.0
2016-11-30 14:00:00,380.23,380.49,379.93,380.06,5976.0,379.2071,379.4664,378.9079,379.0375,5976.0
2016-11-30 14:05:00,380.06,380.52,379.97,380.52,4449.0,379.0375,379.4963,378.9478,379.4963,4449.0
2016-11-30 14:10:00,380.22,380.38,379.61,379.69,2400.0,379.1971,379.3567,378.5887,378.6685,2400.0
2016-11-30 14:15:00,379.54,380.07,379.41,380.06,8789.0,378.5189,379.0475,378.3893,379.0375,8789.0
2016-11-30 14:20:00,379.98,380.11,379.57,379.71,3933.0,378.9578,379.0874,378.5489,378.6885,3933.0
2016-11-30 14:25:00,379.57,380.13,379.23,380.13,3376.0,378.5489,379.1073,378.2098,379.1073,3376.0
2016-11-30 14:30:00,379.87,380.03,379.0,379.0,5102.0,378.848,379.0076,377.9804,377.9804,5102.0
2016-11-30 14:35:00,379.48,379.62,378.95,378.95,9621.0,378.4591,378.5987,377.9305,377.9305,9621.0
2016-11-30 14:40:00,379.15,379.58,378.99,379.09,9501.0,378.13,378.5588,377.9704,378.0701,9501.0
2016-11-30 14:45:00,379.08,380.06,379.08,379.93,9333.0,378.0602,379.0375,378.0602,378.9079,9333.0
2016-11-30 14:50:00,380.06,380.81,379.76,379.8,6713.0,379.0375,379.7855,378.7383,378.7782,6713.0
2016-11-30 14:55:00,379.98,380.3,379.87,380.08,3200.0,378.9578,379.2769,378.848,379.0575,3200.0
2016-11-30 15:00:00,380.05,380.37,379.8,380.12,6150.0,379.0276,379.3467,378.7782,379.0974,6150.0
2016-11-30 15:05:00,380.24,380.38,379.89,379.94,5781.0,379.2171,379.3567,378.868,378.9179,5781.0
2016-11-30 15:10:00,380.04,380.21,378.68,378.76,15832.0,379.0176,379.1871,377.6612,377.741,15832.0
2016-11-30 15:15:00,378.76,379.88,378.6,379.68,9305.0,377.741,378.858,377.5815,378.6586,9305.0
2016-11-30 15:20:00,379.71,379.79,379.22,379.46,2228.0,378.6885,378.7683,378.1998,378.4392,2228.0
2016-11-30 15:25:00,379.87,381.15,379.87,380.98,10759.0,378.848,380.1246,378.848,379.9551,10759.0
2016-11-30 15:30:00,381.02,381.16,379.53,380.56,21755.0,379.995,380.1346,378.509,379.5362,21755.0
2016-11-30 15:35:00,380.62,381.1,380.62,380.82,6250.0,379.596,380.0747,379.596,379.7955,6250.0
2016-11-30 15:40:00,380.82,381.38,380.74,380.94,14255.0,379.7955,380.354,379.7157,379.9152,14255.0
2016-11-30 15:45:00,380.87,380.87,379.9,380.43,20054.0,379.8454,379.8454,378.878,379.4065,20054.0
2016-11-30 15:50:00,380.28,380.28,378.85,379.93,32225.0,379.2569,379.2569,377.8308,378.9079,32225.0
2016-11-30 15:55:00,380.01,380.34,378.97,379.25,63317.0,378.9877,379.3168,377.9505,378.2297,63317.0
2016-12-01 09:30:00,379.48,381.29,376.28,376.28,12666.0,378.4591,380.2642,375.2677,375.2677,12666.0
2016-12-01 09:35:00,376.36,378.64,376.0,378.49,6650.0,375.3475,377.6214,374.9885,377.4718,6650.0
2016-12-01 09:40:00,377.25,380.28,377.25,380.24,5310.0,376.2351,379.2569,376.2351,379.2171,5310.0
2016-12-01 09:45:00,380.31,381.73,379.68,381.15,19521.0,379.2869,380.703,378.6586,380.1246,19521.0
2016-12-01 09:50:00,380.49,380.53,377.83,378.12,8452.0,379.4664,379.5063,376.8135,377.1028,8452.0
2016-12-01 09:55:00,377.08,379.3,376.11,379.26,7562.0,376.0656,378.2796,375.0982,378.2397,7562.0
2016-12-01 10:00:00,379.31,380.78,379.23,380.15,6738.0,378.2896,379.7556,378.2098,379.1273,6738.0
2016-12-01 10:05:00,379.19,379.49,377.98,379.49,6415.0,378.1699,378.4691,376.9631,378.4691,6415.0
2016-12-01 10:10:00,379.46,380.07,378.53,380.07,5703.0,378.4392,379.0475,377.5117,379.0475,5703.0
2016-12-01 10:15:00,380.32,380.67,379.47,379.47,3600.0,379.2968,379.6459,378.4491,378.4491,3600.0
2016-12-01 10:20:00,379.5,380.53,379.08,379.1,10200.0,378.479,379.5063,378.0602,378.0801,10200.0
2016-12-01 10:25:00,379.84,380.89,378.78,379.75,6768.0,378.8181,379.8653,377.761,378.7284,6768.0
2016-12-01 10:30:00,378.39,379.7,378.39,379.52,3275.0,377.372,378.6785,377.372,378.499,3275.0
2016-12-01 10:35:00,379.15,379.47,377.69,378.33,7143.0,378.13,378.4491,376.6739,377.3122,7143.0
2016-12-01 10:40:00,378.65,378.65,377.52,377.52,3900.0,377.6313,377.6313,376.5044,376.5044,3900.0
2016-12-01 10:45:00,377.56,377.94,376.63,376.63,3500.0,376.5443,376.9232,375.6168,375.6168,3500.0
2016-12-01 10:50:00,376.68,377.54,375.99,377.54,5717.0,375.6666,376.5243,374.9785,376.5243,5717.0
2016-12-01 10:55:00,377.55,378.98,377.55,378.8,4100.0,376.5343,377.9604,376.5343,377.7809,4100.0
2016-12-01 11:00:00,378.5,379.34,378.05,379.27,10155.0,377.4817,378.3195,377.0329,378.2497,10155.0
2016-12-01 11:05:00,379.11,379.92,378.39,379.92,8597.0,378.0901,378.8979,377.372,378.8979,8597.0
2016-12-01 11:10:00,379.94,380.44,378.88,379.42,27018.0,378.9179,379.4165,377.8607,378.3993,27018.0
2016-12-01 11:15:00,379.85,380.16,378.16,379.65,19806.0,378.8281,379.1373,377.1426,378.6286,19806.0
2016-12-01 11:20:00,379.02,381.3,379.02,380.3,10700.0,378.0003,380.2742,378.0003,379.2769,10700.0
2016-12-01 11:25:00,380.31,380.51,379.8,380.5,10029.0,379.2869,379.4863,378.7782,379.4764,10029.0
2016-12-01 11:30:00,380.22,381.97,380.22,381.34,13568.0,379.1971,380.9424,379.1971,380.3141,13568.0
2016-12-01 11:35:00,381.43,381.43,380.22,380.22,7992.0,380.4039,380.4039,379.1971,379.1971,7992.0
2016-12-01 11:40:00,380.5,381.19,380.01,380.62,8008.0,379.4764,380.1645,378.9877,379.596,8008.0
2016-12-01 11:45:00,380.04,380.77,380.04,380.75,2500.0,379.0176,379.7456,379.0176,379.7257,2500.0
2016-12-01 11:50:00,380.41,380.93,380.09,380.18,2992.0,379.3866,379.9052,379.0675,379.1572,2992.0
2016-12-01 11:55:00,380.77,380.77,380.08,380.54,1300.0,379.7456,379.7456,379.0575,379.5162,1300.0
2016-12-01 12:00:00,380.92,381.05,380.35,380.44,4392.0,379.8952,380.0249,379.3268,379.4165,4392.0
2016-12-01 12:05:00,380.52,381.67,380.48,381.24,3082.0,379.4963,380.6432,379.4564,380.2144,3082.0
2016-12-01 12:10:00,380.87,381.27,380.44,380.57,4154.0,379.8454,380.2443,379.4165,379.5462,4154.0
2016-12-01 12:15:00,381.13,381.17,380.93,380.93,800.0,380.1047,380.1446,379.9052,379.9052,800.0
2016-12-01 12:20:00,381.52,381.52,380.42,380.42,1680.0,380.4936,380.4936,379.3966,379.3966,1680.0
2016-12-01 12:25:00,380.68,380.88,380.1,380.29,8700.0,379.6559,379.8553,379.0774,379.2669,8700.0
2016-12-01 12:30:00,379.66,380.16,379.53,379.8,7680.0,378.6386,379.1373,378.509,378.7782,7680.0
2016-12-01 12:35:00,379.91,380.3,379.7,380.04,14475.0,378.8879,379.2769,378.6785,379.0176,14475.0
2016-12-01 12:40:00,380.02,380.07,379.22,379.68,7300.0,378.9976,379.0475,378.1998,378.6586,7300.0
2016-12-01 12:45:00,379.01,379.6,378.61,378.62,7142.0,377.9904,378.5788,377.5914,377.6014,7142.0
2016-12-01 12:50:00,378.82,379.19,378.2,378.66,7957.0,377.8009,378.1699,377.1825,377.6413,7957.0
2016-12-01 12:55:00,378.51,379.06,378.29,379.06,1094.0,377.4917,378.0402,377.2723,378.0402,1094.0
2016-12-01 13:00:00,378.43,378.67,377.6,377.6,900.0,377.4119,377.6513,376.5842,376.5842,900.0
2016-12-01 13:05:00,377.32,377.42,377.25,377.25,750.0,376.3049,376.4046,376.2351,376.2351,750.0
2016-12-01 13:10:00,377.51,378.29,377.51,378.27,2200.0,376.4944,377.2723,376.4944,377.2524,2200.0
2016-12-01 13:15:00,377.94,378.52,377.94,378.3,1412.0,376.9232,377.5017,376.9232,377.2823,1412.0
2016-12-01 13:20:00,378.49,378.57,378.0,378.3,5578.0,377.4718,377.5515,376.9831,377.2823,5578.0
2016-12-01 13:25:00,378.16,378.87,378.16,378.35,2600.0,377.1426,377.8507,377.1426,377.3321,2600.0
2016-12-01 13:30:00,378.16,378.7,377.37,377.37,2742.0,377.1426,377.6812,376.3548,376.3548,2742.0
2016-12-01 13:35:00,377.8,378.21,377.64,377.86,9700.0,376.7836,377.1925,376.624,376.8435,9700.0
2016-12-01 13:40:00,377.86,378.24,377.7,378.13,3857.0,376.8435,377.2224,376.6839,377.1127,3857.0
2016-12-01 13:45:00,377.95,378.21,377.79,378.21,1900.0,376.9332,377.1925,376.7736,377.1925,1900.0
2016-12-01 13:50:00,377.85,378.1,377.79,377.85,1000.0,376.8335,377.0828,376.7736,376.8335,1000.0
2016-12-01 13:55:00,377.64,377.64,376.87,376.99,5561.0,376.624,376.624,375.8561,375.9758,5561.0
2016-12-01 14:00:00,376.69,376.98,375.58,375.93,12220.0,375.6766,375.9658,374.5696,374.9186,12220.0
2016-12-01 14:05:00,375.83,375.83,374.74,374.9,12960.0,374.8189,374.8189,373.7318,373.8914,12960.0
2016-12-01 14:10:00,374.67,375.07,374.5,374.9,7690.0,373.662,374.061,373.4925,373.8914,7690.0
2016-12-01 14:15:00,374.83,376.37,374.83,376.36,20855.0,373.8216,375.3575,373.8216,375.3475,20855.0
2016-12-01 14:20:00,376.32,376.32,375.79,375.82,2650.0,375.3076,375.3076,374.779,374.8089,2650.0
2016-12-01 14:25:00,376.03,376.22,375.56,375.79,9153.0,375.0184,375.2079,374.5496,374.779,9153.0
2016-12-01 14:30:00,375.92,376.06,375.25,375.32,9200.0,374.9087,375.0483,374.2405,374.3103,9200.0
2016-12-01 14:35:00,375.12,375.14,374.42,374.95,3100.0,374.1108,374.1308,373.4127,373.9413,3100.0
2016-12-01 14:40:00,375.1,376.08,375.09,376.08,13271.0,374.0909,375.0682,374.0809,375.0682,13271.0
2016-12-01 14:45:00,376.14,376.14,375.8,376.02,1802.0,375.1281,375.1281,374.789,375.0084,1802.0
2016-12-01 14:50:00,375.8,376.25,375.67,376.1,1933.0,374.789,375.2378,374.6593,375.0882,1933.0
2016-12-01 14:55:00,376.13,377.12,376.13,377.12,2700.0,375.1181,376.1054,375.1181,376.1054,2700.0
2016-12-01 15:00:00,376.78,377.29,376.71,376.71,4206.0,375.7664,376.275,375.6965,375.6965,4206.0
2016-12-01 15:05:00,376.5,376.57,376.12,376.4,7528.0,375.4871,375.5569,375.1081,375.3874,7528.0
2016-12-01 15:10:00,376.28,376.88,376.2,376.5,8099.0,375.2677,375.8661,375.1879,375.4871,8099.0
2016-12-01 15:15:00,376.66,376.81,376.1,376.29,3862.0,375.6467,375.7963,375.0882,375.2777,3862.0
2016-12-01 15:20:00,376.34,376.34,374.94,375.17,13214.0,375.3275,375.3275,373.9313,374.1607,13214.0
2016-12-01 15:25:00,375.02,375.95,375.01,375.81,6056.0,374.0111,374.9386,374.0011,374.799,6056.0
2016-12-01 15:30:00,375.9,376.0,375.46,375.67,8404.0,374.8887,374.9885,374.4499,374.6593,8404.0
2016-12-01 15:35:00,375.62,376.3,375.01,375.91,11500.0,374.6095,375.2877,374.0011,374.8987,11500.0
2016-12-01 15:40:00,375.76,376.51,375.24,376.39,16617.0,374.7491,375.4971,374.2305,375.3774,16617.0
2016-12-01 15:45:00,376.19,376.54,376.03,376.27,8300.0,375.1779,375.527,375.0184,375.2577,8300.0
2016-12-01 15:50:00,376.05,376.67,375.77,376.4,15894.0,375.0383,375.6567,374.7591,375.3874,15894.0
2016-12-01 15:55:00,376.24,376.47,375.43,375.73,47831.0,375.2278,375.4572,374.42,374.7192,47831.0
2016-12-02 09:30:00,375.85,378.5,373.57,376.16,17013.0,374.8389,377.4817,372.565,375.148,17013.0
2016-12-02 09:35:00,376.01,377.15,375.02,376.38,3300.0,374.9984,376.1354,374.0111,375.3674,3300.0
2016-12-02 09:40:00,376.28,378.4,375.69,376.78,9935.0,375.2677,377.382,374.6793,375.7664,9935.0
2016-12-02 09:45:00,376.75,378.03,375.81,376.68,5760.0,375.7364,377.013,374.799,375.6666,5760.0
2016-12-02 09:50:00,376.47,376.47,372.8,373.75,9430.0,375.4572,375.4572,371.7971,372.7445,9430.0
2016-12-02 09:55:00,374.06,375.8,373.99,374.99,9297.0,373.0537,374.789,372.9839,373.9812,9297.0
2016-12-02 10:00:00,375.59,376.18,374.36,374.77,5658.0,374.5796,375.168,373.3529,373.7618,5658.0
2016-12-02 10:05:00,374.04,374.6,373.85,374.6,5699.0,373.0337,373.5922,372.8442,373.5922,5699.0
2016-12-02 10:10:00,374.29,374.29,371.9,371.91,4148.0,373.2831,373.2831,370.8995,370.9095,4148.0
2016-12-02 10:15:00,372.36,374.22,371.82,372.78,6874.0,371.3583,373.2132,370.8197,371.7771,6874.0
2016-12-02 10:20:00,373.0,373.8,372.84,373.16,6094.0,371.9965,372.7944,371.837,372.1561,6094.0
2016-12-02 10:25:00,373.18,373.73,373.11,373.11,4729.0,372.176,372.7246,372.1062,372.1062,4729.0
2016-12-02 10:30:00,373.54,373.54,373.0,373.29,5522.0,372.5351,372.5351,371.9965,372.2858,5522.0
2016-12-02 10:35:00,373.13,373.47,372.62,373.09,6800.0,372.1262,372.4653,371.6176,372.0863,6800.0
2016-12-02 10:40:00,373.01,374.35,372.77,374.35,7202.0,372.0065,373.3429,371.7671,373.3429,7202.0
2016-12-02 10:45:00,374.11,374.75,373.54,374.02,8651.0,373.1035,373.7418,372.5351,373.0138,8651.0
2016-12-02 10:50:00,373.57,373.73,372.9,373.39,9841.0,372.565,372.7246,371.8968,372.3855,9841.0
2016-12-02 10:55:00,373.17,373.45,372.75,373.18,14602.0,372.1661,372.4453,371.7472,372.176,14602.0
2016-12-02 11:00:00,373.29,373.34,372.87,373.0,4475.0,372.2858,372.3356,371.8669,371.9965,4475.0
2016-12-02 11:05:00,373.39,373.72,372.93,372.93,9100.0,372.3855,372.7146,371.9267,371.9267,9100.0
2016-12-02 11:10:00,373.2,373.44,372.43,373.36,10593.0,372.196,372.4353,371.4281,372.3556,10593.0
2016-12-02 11:15:00,373.15,375.12,373.15,375.12,14459.0,372.1461,374.1108,372.1461,374.1108,14459.0
2016-12-02 11:20:00,374.4,376.33,374.4,375.33,7700.0,373.3928,375.3176,373.3928,374.3203,7700.0
2016-12-02 11:25:00,375.95,377.2,375.42,375.42,10089.0,374.9386,376.1852,374.41,374.41,10089.0
2016-12-02 11:30:00,375.51,376.17,375.51,376.0,800.0,374.4998,375.158,374.4998,374.9885,800.0
2016-12-02 11:35:00,376.44,376.44,375.72,375.95,1113.0,375.4273,375.4273,374.7092,374.9386,1113.0
2016-12-02 11:40:00,375.65,375.65,374.93,374.93,2026.0,374.6394,374.6394,373.9213,373.9213,2026.0
2016-12-02 11:45:00,374.93,376.13,374.49,375.77,14700.0,373.9213,375.1181,373.4825,374.7591,14700.0
2016-12-02 11:50:00,375.7,375.7,374.53,375.11,3427.0,374.6893,374.6893,373.5224,374.1009,3427.0
2016-12-02 11:55:00,374.85,375.35,374.75,374.77,2700.0,373.8416,374.3402,373.7418,373.7618,2700.0
2016-12-02 12:00:00,374.89,375.75,374.42,375.11,8244.0,373.8814,374.7391,373.4127,374.1009,8244.0
2016-12-02 12:05:00,375.1,375.9,375.0,375.5,12475.0,374.0909,374.8887,373.9911,374.4898,12475.0
2016-12-02 12:10:00,375.32,375.6,374.6,375.01,13323.0,374.3103,374.5895,373.5922,374.0011,13323.0
2016-12-02 12:15:00,375.24,375.7,375.24,375.7,603.0,374.2305,374.6893,374.2305,374.6893,603.0
2016-12-02 12:20:00,376.15,376.33,375.64,376.07,2685.0,375.1381,375.3176,374.6294,375.0583,2685.0
2016-12-02 12:25:00,375.61,376.34,375.59,375.92,2694.0,374.5995,375.3275,374.5796,374.9087,2694.0
2016-12-02 12:30:00,375.71,375.71,374.46,375.51,3759.0,374.6992,374.6992,373.4526,374.4998,3759.0
2016-12-02 12:35:00,375.45,375.45,373.98,374.8,11932.0,374.4399,374.4399,372.9739,373.7917,11932.0
2016-12-02 12:40:00,374.85,375.09,374.2,374.8,5500.0,373.8416,374.0809,373.1933,373.7917,5500.0
2016-12-02 12:45:00,375.01,375.51,374.97,374.98,4400.0,374.0011,374.4998,373.9612,373.9712,4400.0
2016-12-02 12:50:00,374.94,375.12,374.24,374.58,7835.0,373.9313,374.1108,373.2332,373.5723,7835.0
2016-12-02 12:55:00,374.3,375.12,374.24,374.67,9520.0,373.293,374.1108,373.2332,373.662,9520.0
2016-12-02 13:00:00,374.47,374.57,374.25,374.57,1200.0,373.4626,373.5623,373.2432,373.5623,1200.0
2016-12-02 13:05:00,374.59,374.6,373.4,373.49,7300.0,373.5823,373.5922,372.3955,372.4852,7300.0
2016-12-02 13:10:00,373.7,373.96,373.31,373.4,4408.0,372.6946,372.9539,372.3057,372.3955,4408.0
2016-12-02 13:15:00,373.21,373.5,372.85,373.34,9874.0,372.206,372.4952,371.8469,372.3356,9874.0
2016-12-02 13:20:00,373.18,373.6,372.96,373.17,7000.0,372.176,372.5949,371.9566,372.1661,7000.0
2016-12-02 13:25:00,373.01,373.33,372.9,373.04,1800.0,372.0065,372.3256,371.8968,372.0364,1800.0
2016-12-02 13:30:00,372.5,372.6,371.88,372.46,9223.0,371.4979,371.5976,370.8795,371.458,9223.0
2016-12-02 13:35:00,372.2,372.4,371.81,372.4,8637.0,371.1987,371.3981,370.8097,371.3981,8637.0
2016-12-02 13:40:00,372.41,372.73,372.4,372.53,4175.0,371.4081,371.7273,371.3981,371.5278,4175.0
2016-12-02 13:45:00,372.39,372.49,372.2,372.49,800.0,371.3882,371.4879,371.1987,371.4879,800.0
2016-12-02 13:50:00,372.49,372.65,372.49,372.65,600.0,371.4879,371.6475,371.4879,371.6475,600.0
2016-12-02 13:55:00,372.63,374.0,372.63,374.0,4356.0,371.6275,372.9938,371.6275,372.9938,4356.0
2016-12-02 14:00:00,374.02,374.02,373.5,373.5,300.0,373.0138,373.0138,372.4952,372.4952,300.0
2016-12-02 14:05:00,373.54,373.92,373.19,373.65,3600.0,372.5351,372.9141,372.186,372.6448,3600.0
2016-12-02 14:10:00,373.2,374.57,373.2,374.36,11834.0,372.196,373.5623,372.196,373.3529,11834.0
2016-12-02 14:15:00,374.64,374.64,373.91,374.1,9010.0,373.6321,373.6321,372.9041,373.0936,9010.0
2016-12-02 14:20:00,374.38,374.38,373.48,373.48,9499.0,373.3728,373.3728,372.4752,372.4752,9499.0
2016-12-02 14:25:00,373.32,373.45,372.78,372.92,6700.0,372.3157,372.4453,371.7771,371.9167,6700.0
2016-12-02 14:30:00,372.95,373.24,372.76,373.05,1435.0,371.9467,372.2359,371.7572,372.0464,1435.0
2016-12-02 14:35:00,373.28,373.87,373.28,373.71,4299.0,372.2758,372.8642,372.2758,372.7046,4299.0
2016-12-02 14:40:00,373.61,373.69,373.12,373.27,3082.0,372.6049,372.6847,372.1162,372.2658,3082.0
2016-12-02 14:45:00,373.3,374.27,373.2,374.26,2600.0,372.2957,373.2631,372.196,373.2531,2600.0
2016-12-02 14:50:00,373.83,373.97,372.8,373.26,5458.0,372.8243,372.9639,371.7971,372.2558,5458.0
2016-12-02 14:55:00,373.12,373.55,372.91,373.09,9054.0,372.1162,372.5451,371.9068,372.0863,9054.0
2016-12-02 15:00:00,373.09,373.24,372.79,373.16,7464.0,372.0863,372.2359,371.7871,372.1561,7464.0
2016-12-02 15:05:00,373.03,373.25,372.15,372.15,8752.0,372.0264,372.2459,371.1488,371.1488,8752.0
2016-12-02 15:10:00,372.11,372.33,371.52,371.89,4462.0,371.1089,371.3283,370.5205,370.8895,4462.0
2016-12-02 15:15:00,371.95,372.47,371.7,372.47,4164.0,370.9494,371.468,370.7,371.468,4164.0
2016-12-02 15:20:00,372.43,372.43,371.94,372.24,8107.0,371.4281,371.4281,370.9394,371.2386,8107.0
2016-12-02 15:25:00,372.45,372.45,371.32,371.74,8051.0,371.448,371.448,370.321,370.7399,8051.0
2016-12-02 15:30:00,371.74,372.26,371.41,372.22,8218.0,370.7399,371.2585,370.4108,371.2186,8218.0
2016-12-02 15:35:00,372.31,372.41,372.06,372.31,5652.0,371.3084,371.4081,371.0591,371.3084,5652.0
2016-12-02 15:40:00,372.54,373.17,372.37,372.74,5267.0,371.5378,372.1661,371.3682,371.7372,5267.0
2016-12-02 15:45:00,372.41,372.86,371.79,372.09,6288.0,371.4081,371.8569,370.7898,371.089,6288.0
2016-12-02 15:50:00,372.2,372.92,372.11,372.92,11948.0,371.1987,371.9167,371.1089,371.9167,11948.0
2016-12-02 15:55:00,372.91,373.2,372.4,372.69,36056.0,371.9068,372.196,371.3981,371.6874,36056.0
2016-12-05 09:30:00,375.1,375.32,374.58,375.09,6236.0,374.0909,374.3103,373.5723,374.0809,6236.0
2016-12-05 09:35:00,375.96,375.97,373.0,373.74,2150.0,374.9486,374.9585,371.9965,372.7345,2150.0
2016-12-05 09:40:00,373.79,374.83,373.06,374.48,2112.0,372.7844,373.8216,372.0564,373.4725,2112.0
2016-12-05 09:45:00,374.14,376.35,374.06,375.84,12708.0,373.1335,375.3375,373.0537,374.8289,12708.0
2016-12-05 09:50:00,375.16,375.85,374.37,374.38,10400.0,374.1507,374.8389,373.3628,373.3728,10400.0
2016-12-05 09:55:00,374.81,376.0,374.8,375.16,7893.0,373.8017,374.9885,373.7917,374.1507,7893.0
2016-12-05 10:00:00,373.82,377.24,373.82,376.6,8149.0,372.8143,376.2251,372.8143,375.5868,8149.0
2016-12-05 10:05:00,377.35,377.89,376.89,377.89,3300.0,376.3348,376.8734,375.8761,376.8734,3300.0
2016-12-05 10:10:00,377.62,377.62,376.27,376.27,5219.0,376.6041,376.6041,375.2577,375.2577,5219.0
2016-12-05 10:15:00,376.8,377.64,376.63,376.72,13368.0,375.7863,376.624,375.6168,375.7065,13368.0
2016-12-05 10:20:00,376.16,376.16,375.0,375.0,4199.0,375.148,375.148,373.9911,373.9911,4199.0
2016-12-05 10:25:00,374.63,375.62,374.62,375.61,3200.0,373.6221,374.6095,373.6122,374.5995,3200.0
2016-12-05 10:30:00,375.58,375.73,374.6,375.4,2650.0,374.5696,374.7192,373.5922,374.3901,2650.0
2016-12-05 10:35:00,375.72,375.72,374.66,375.19,1950.0,374.7092,374.7092,373.6521,374.1806,1950.0
2016-12-05 10:40:00,375.51,375.74,374.54,374.55,4964.0,374.4998,374.7292,373.5324,373.5424,4964.0
2016-12-05 10:45:00,375.02,376.18,375.02,375.82,4135.0,374.0111,375.168,374.0111,374.8089,4135.0
2016-12-05 10:50:00,376.17,376.58,375.13,375.13,2400.0,375.158,375.5669,374.1208,374.1208,2400.0
2016-12-05 10:55:00,375.52,376.1,375.43,376.09,2650.0,374.5098,375.0882,374.42,375.0782,2650.0
2016-12-05 11:00:00,376.08,376.35,374.63,374.63,10400.0,375.0682,375.3375,373.6221,373.6221,10400.0
2016-12-05 11:05:00,374.8,375.08,374.8,375.08,3400.0,373.7917,374.0709,373.7917,374.0709,3400.0
2016-12-05 11:10:00,374.98,374.99,374.29,374.5,2100.0,373.9712,373.9812,373.2831,373.4925,2100.0
2016-12-05 11:15:00,374.8,375.52,374.71,375.52,1550.0,373.7917,374.5098,373.7019,374.5098,1550.0
2016-12-05 11:20:00,375.28,375.28,374.85,374.86,3400.0,374.2704,374.2704,373.8416,373.8515,3400.0
2016-12-05 11:25:00,374.54,374.9,374.49,374.66,1200.0,373.5324,373.8914,373.4825,373.6521,1200.0
2016-12-05 11:30:00,374.89,375.73,374.89,375.29,2700.0,373.8814,374.7192,373.8814,374.2804,2700.0
2016-12-05 11:35:00,375.22,375.34,374.87,375.04,1810.0,374.2106,374.3302,373.8615,374.031,1810.0
2016-12-05 11:40:00,374.94,375.27,374.93,375.26,1000.0,373.9313,374.2604,373.9213,374.2505,1000.0
2016-12-05 11:45:00,375.03,375.41,374.38,374.38,3034.0,374.0211,374.4,373.3728,373.3728,3034.0
2016-12-05 11:50:00,374.43,374.7,374.25,374.56,1861.0,373.4227,373.692,373.2432,373.5523,1861.0
2016-12-05 11:55:00,374.87,374.87,374.17,374.17,2733.0,373.8615,373.8615,373.1634,373.1634,2733.0
2016-12-05 12:00:00,374.2,374.89,374.08,374.54,2192.0,373.1933,373.8814,373.0736,373.5324,2192.0
2016-12-05 12:05:00,374.21,374.23,374.02,374.23,1100.0,373.2033,373.2232,373.0138,373.2232,1100.0
2016-12-05 12:10:00,374.52,375.42,374.49,374.49,3337.0,373.5124,374.41,373.4825,373.4825,3337.0
2016-12-05 12:15:00,374.58,374.58,374.22,374.3,559.0,373.5723,373.5723,373.2132,373.293,559.0
2016-12-05 12:20:00,374.57,374.58,373.14,373.64,7805.0,373.5623,373.5723,372.1362,372.6348,7805.0
2016-12-05 12:25:00,373.59,374.46,373.25,374.46,5194.0,372.5849,373.4526,372.2459,373.4526,5194.0
2016-12-05 12:30:00,374.73,374.73,374.03,374.28,1500.0,373.7219,373.7219,373.0238,373.2731,1500.0
2016-12-05 12:35:00,374.67,374.91,374.3,374.45,5850.0,373.662,373.9014,373.293,373.4426,5850.0
2016-12-05 12:40:00,374.45,375.12,374.2,374.96,8131.0,373.4426,374.1108,373.1933,373.9513,8131.0
2016-12-05 12:45:00,374.8,375.8,374.8,375.47,8806.0,373.7917,374.789,373.7917,374.4599,8806.0
2016-12-05 12:50:00,375.19,375.53,373.03,373.39,22199.0,374.1806,374.5197,372.0264,372.3855,22199.0
2016-12-05 12:55:00,373.29,374.97,373.29,374.82,3500.0,372.2858,373.9612,372.2858,373.8116,3500.0
2016-12-05 13:00:00,375.22,375.22,375.11,375.16,500.0,374.2106,374.2106,374.1009,374.1507,500.0
2016-12-05 13:05:00,375.2,375.2,374.74,375.0,3500.0,374.1906,374.1906,373.7318,373.9911,3500.0
2016-12-05 13:10:00,375.0,375.0,373.78,374.02,4619.0,373.9911,373.9911,372.7744,373.0138,4619.0
2016-12-05 13:15:00,373.98,374.78,373.47,373.47,8916.0,372.9739,373.7717,372.4653,372.4653,8916.0
2016-12-05 13:20:00,373.54,373.98,373.03,373.12,3500.0,372.5351,372.9739,372.0264,372.1162,3500.0
2016-12-05 13:25:00,373.06,373.06,371.51,371.51,7520.0,372.0564,372.0564,370.5105,370.5105,7520.0
2016-12-05 13:30:00,372.03,372.95,371.95,372.47,7105.0,371.0291,371.9467,370.9494,371.468,7105.0
2016-12-05 13:35:00,372.56,372.57,371.49,371.65,5442.0,371.5577,371.5677,370.4906,370.6502,5442.0
2016-12-05 13:40:00,371.65,371.81,370.49,371.81,4708.0,370.6502,370.8097,369.4933,370.8097,4708.0
2016-12-05 13:45:00,372.0,372.22,371.5,371.5,7686.0,370.9992,371.2186,370.5006,370.5006,7686.0
2016-12-05 13:50:00,371.45,371.59,370.28,370.28,8740.0,370.4507,370.5903,369.2838,369.2838,8740.0
2016-12-05 13:55:00,370.28,370.67,369.86,370.34,9817.0,369.2838,369.6728,368.865,369.3437,9817.0
2016-12-05 14:00:00,370.74,370.74,370.5,370.55,601.0,369.7426,369.7426,369.5033,369.5531,601.0
2016-12-05 14:05:00,370.43,370.76,370.0,370.76,6470.0,369.4334,369.7626,369.0046,369.7626,6470.0
2016-12-05 14:10:00,370.4,370.5,369.59,369.62,1860.0,369.4035,369.5033,368.5957,368.6256,1860.0
2016-12-05 14:15:00,369.59,370.05,369.5,369.9,2243.0,368.5957,369.0545,368.5059,368.9049,2243.0
2016-12-05 14:20:00,369.75,369.77,369.15,369.4,1400.0,368.7553,368.7752,368.1569,368.4062,1400.0
2016-12-05 14:25:00,369.23,369.87,369.05,369.86,2800.0,368.2367,368.875,368.0572,368.865,2800.0
2016-12-05 14:30:00,369.59,370.95,369.37,370.52,9362.0,368.5957,369.952,368.3763,369.5232,9362.0
2016-12-05 14:35:00,370.7,370.7,369.92,370.32,8400.0,369.7027,369.7027,368.9248,369.3237,8400.0
2016-12-05 14:40:00,370.1,370.61,370.1,370.32,4830.0,369.1043,369.613,369.1043,369.3237,4830.0
2016-12-05 14:45:00,370.57,370.59,369.74,369.84,7369.0,369.5731,369.593,368.7453,368.845,7369.0
2016-12-05 14:50:00,369.84,370.63,369.76,370.23,2700.0,368.845,369.6329,368.7652,369.234,2700.0
2016-12-05 14:55:00,370.42,370.42,370.0,370.06,2150.0,369.4235,369.4235,369.0046,369.0644,2150.0
2016-12-05 15:00:00,370.38,370.78,370.25,370.25,3300.0,369.3836,369.7825,369.2539,369.2539,3300.0
2016-12-05 15:05:00,370.38,370.59,370.2,370.33,1900.0,369.3836,369.593,369.2041,369.3337,1900.0
2016-12-05 15:10:00,370.54,370.59,369.85,370.1,11834.0,369.5431,369.593,368.855,369.1043,11834.0
2016-12-05 15:15:00,370.03,370.53,369.9,370.0,7919.0,369.0345,369.5332,368.9049,369.0046,7919.0
2016-12-05 15:20:00,370.28,370.3,369.85,370.15,8524.0,369.2838,369.3038,368.855,369.1542,8524.0
2016-12-05 15:25:00,370.25,370.28,369.85,370.1,4154.0,369.2539,369.2838,368.855,369.1043,4154.0
2016-12-05 15:30:00,370.07,370.22,369.94,370.12,4694.0,369.0744,369.224,368.9448,369.1243,4694.0
2016-12-05 15:35:00,370.25,370.45,369.95,369.95,7248.0,369.2539,369.4534,368.9547,368.9547,7248.0
2016-12-05 15:40:00,369.82,370.29,369.61,369.89,8226.0,368.8251,369.2938,368.6157,368.8949,8226.0
2016-12-05 15:45:00,369.92,369.93,369.44,369.62,8113.0,368.9248,368.9348,368.4461,368.6256,8113.0
2016-12-05 15:50:00,369.57,370.0,369.37,369.78,20170.0,368.5758,369.0046,368.3763,368.7852,20170.0
2016-12-05 15:55:00,369.74,370.0,369.56,369.82,38385.0,368.7453,369.0046,368.5658,368.8251,38385.0
2016-12-06 09:30:00,371.59,371.77,370.51,371.05,5200.0,370.5903,370.7698,369.5132,370.0518,5200.0
2016-12-06 09:35:00,370.8,370.8,369.01,370.01,850.0,369.8024,369.8024,368.0173,369.0146,850.0
2016-12-06 09:40:00,369.01,369.01,366.82,368.67,8684.0,368.0173,368.0173,365.8332,367.6782,8684.0
2016-12-06 09:45:00,368.49,368.64,367.05,367.05,3300.0,367.4987,367.6483,366.0625,366.0625,3300.0
2016-12-06 09:50:00,367.69,367.69,366.51,367.07,8294.0,366.7008,366.7008,365.524,366.0825,8294.0
2016-12-06 09:55:00,367.65,368.5,367.36,368.5,1700.0,366.6609,367.5086,366.3717,367.5086,1700.0
2016-12-06 10:00:00,367.94,369.64,367.78,369.19,17346.0,366.9501,368.6456,366.7906,368.1968,17346.0
2016-12-06 10:05:00,369.33,370.46,369.31,370.06,4100.0,368.3364,369.4634,368.3165,369.0644,4100.0
2016-12-06 10:10:00,369.77,369.77,367.15,367.45,22574.0,368.7752,368.7752,366.1623,366.4615,22574.0
2016-12-06 10:15:00,367.5,368.13,367.09,367.36,3400.0,366.5113,367.1396,366.1024,366.3717,3400.0
2016-12-06 10:20:00,367.56,367.83,367.53,367.82,9402.0,366.5712,366.8404,366.5412,366.8305,9402.0
2016-12-06 10:25:00,368.32,368.45,367.65,367.65,5647.0,367.3291,367.4588,366.6609,366.6609,5647.0
2016-12-06 10:30:00,367.57,368.89,367.57,367.96,6100.0,366.5811,367.8976,366.5811,366.9701,6100.0
2016-12-06 10:35:00,368.93,368.93,367.11,367.42,3820.0,367.9375,367.9375,366.1224,366.4315,3820.0
2016-12-06 10:40:00,367.11,368.27,366.92,368.1,16807.0,366.1224,367.2793,365.9329,367.1097,16807.0
2016-12-06 10:45:00,368.02,368.02,366.68,366.96,14200.0,367.0299,367.0299,365.6935,365.9728,14200.0
2016-12-06 10:50:00,366.94,367.99,366.87,367.7,12653.0,365.9528,367.0,365.883,366.7108,12653.0
2016-12-06 10:55:00,367.75,367.75,366.92,367.46,4872.0,366.7607,366.7607,365.9329,366.4714,4872.0
2016-12-06 11:00:00,367.88,367.88,367.14,367.14,7897.0,366.8903,366.8903,366.1523,366.1523,7897.0
2016-12-06 11:05:00,367.05,367.3,366.78,366.78,4400.0,366.0625,366.3119,365.7933,365.7933,4400.0
2016-12-06 11:10:00,366.7,366.7,366.16,366.28,2869.0,365.7135,365.7135,365.1749,365.2946,2869.0
2016-12-06 11:15:00,366.66,366.95,366.66,366.95,700.0,365.6736,365.9628,365.6736,365.9628,700.0
2016-12-06 11:20:00,366.97,367.73,366.92,367.73,1900.0,365.9828,366.7407,365.9329,366.7407,1900.0
2016-12-06 11:25:00,367.26,367.49,366.05,366.19,5100.0,366.272,366.5014,365.0652,365.2049,5100.0
2016-12-06 11:30:00,366.19,366.41,365.32,366.29,6357.0,365.2049,365.4243,364.3372,365.3046,6357.0
2016-12-06 11:35:00,365.89,366.89,365.83,365.95,8470.0,364.9057,365.903,364.8458,364.9655,8470.0
2016-12-06 11:40:00,366.1,366.1,365.93,365.98,1560.0,365.1151,365.1151,364.9456,364.9954,1560.0
2016-12-06 11:45:00,366.23,366.34,365.74,365.82,3840.0,365.2447,365.3544,364.7561,364.8358,3840.0
2016-12-06 11:50:00,366.27,366.7,366.0,366.26,4528.0,365.2846,365.7135,365.0154,365.2747,4528.0
2016-12-06 11:55:00,366.26,366.9,366.26,366.9,3389.0,365.2747,365.9129,365.2747,365.9129,3389.0
2016-12-06 12:00:00,366.47,367.75,366.46,367.43,2294.0,365.4841,366.7607,365.4741,366.4415,2294.0
2016-12-06 12:05:00,367.34,367.45,366.93,366.94,2800.0,366.3518,366.4615,365.9429,365.9528,2800.0
2016-12-06 12:10:00,366.86,367.13,366.51,366.8,10545.0,365.873,366.1423,365.524,365.8132,10545.0
2016-12-06 12:15:00,366.8,366.9,366.26,366.6,11402.0,365.8132,365.9129,365.2747,365.6137,11402.0
2016-12-06 12:20:00,366.62,366.83,366.34,366.35,8871.0,365.6337,365.8431,365.3544,365.3644,8871.0
2016-12-06 12:25:00,366.55,366.81,366.24,366.81,1700.0,365.5639,365.8232,365.2547,365.8232,1700.0
2016-12-06 12:30:00,366.59,366.8,366.59,366.8,2150.0,365.6038,365.8132,365.6038,365.8132,2150.0
2016-12-06 12:35:00,366.93,367.53,366.53,367.12,2604.0,365.9429,366.5412,365.5439,366.1323,2604.0
2016-12-06 12:40:00,367.26,367.72,367.02,367.09,1502.0,366.272,366.7307,366.0326,366.1024,1502.0
2016-12-06 12:45:00,367.48,367.56,366.86,366.87,8678.0,366.4914,366.5712,365.873,365.883,8678.0
2016-12-06 12:50:00,366.69,367.68,366.69,367.6,5898.0,365.7035,366.6908,365.7035,366.6111,5898.0
2016-12-06 12:55:00,367.7,367.7,367.31,367.51,2243.0,366.7108,366.7108,366.3218,366.5213,2243.0
2016-12-06 13:00:00,367.25,367.89,367.21,367.89,1171.0,366.262,366.9003,366.2221,366.9003,1171.0
2016-12-06 13:05:00,367.73,368.15,367.55,368.09,4174.0,366.7407,367.1596,366.5612,367.0997,4174.0
2016-12-06 13:10:00,368.35,368.5,367.18,367.18,5938.0,367.359,367.5086,366.1922,366.1922,5938.0
2016-12-06 13:15:00,367.04,367.69,367.02,367.19,2104.0,366.0526,366.7008,366.0326,366.2022,2104.0
2016-12-06 13:20:00,367.22,367.47,366.68,366.94,6801.0,366.2321,366.4814,365.6935,365.9528,6801.0
2016-12-06 13:25:00,366.94,367.0,366.66,366.78,3401.0,365.9528,366.0127,365.6736,365.7933,3401.0
2016-12-06 13:30:00,367.1,367.19,366.9,367.11,1500.0,366.1124,366.2022,365.9129,366.1224,1500.0
2016-12-06 13:35:00,367.12,367.19,367.11,367.19,500.0,366.1323,366.2022,366.1224,366.2022,500.0
2016-12-06 13:40:00,367.34,367.34,367.19,367.19,400.0,366.3518,366.3518,366.2022,366.2022,400.0
2016-12-06 13:45:00,367.18,367.43,366.87,367.43,7383.0,366.1922,366.4415,365.883,366.4415,7383.0
2016-12-06 13:50:00,367.19,367.62,367.18,367.55,4100.0,366.2022,366.631,366.1922,366.5612,4100.0
2016-12-06 13:55:00,367.41,367.45,367.03,367.17,1900.0,366.4216,366.4615,366.0426,366.1822,1900.0
2016-12-06 14:00:00,367.18,367.36,367.03,367.36,1500.0,366.1922,366.3717,366.0426,366.3717,1500.0
2016-12-06 14:05:00,367.31,367.87,367.0,367.71,15800.0,366.3218,366.8803,366.0127,366.7208,15800.0
2016-12-06 14:10:00,367.51,368.38,367.51,367.76,13410.0,366.5213,367.389,366.5213,366.7706,13410.0
2016-12-06 14:15:00,367.76,368.88,367.76,368.88,5241.0,366.7706,367.8876,366.7706,367.8876,5241.0
2016-12-06 14:20:00,368.81,369.42,368.66,369.03,20100.0,367.8178,368.4262,367.6682,368.0372,20100.0
2016-12-06 14:25:00,369.07,369.71,369.07,369.71,3358.0,368.0771,368.7154,368.0771,368.7154,3358.0
2016-12-06 14:30:00,369.98,370.23,368.47,368.94,25061.0,368.9847,369.234,367.4787,367.9475,25061.0
2016-12-06 14:35:00,368.95,370.31,368.51,370.31,3600.0,367.9574,369.3138,367.5186,369.3138,3600.0
2016-12-06 14:40:00,369.99,370.29,368.89,369.03,7293.0,368.9946,369.2938,367.8976,368.0372,7293.0
2016-12-06 14:45:00,369.02,369.11,368.72,368.91,4657.0,368.0272,368.117,367.728,367.9175,4657.0
2016-12-06 14:50:00,368.9,368.9,368.3,368.53,10701.0,367.9076,367.9076,367.3092,367.5386,10701.0
2016-12-06 14:55:00,368.27,368.5,367.84,368.04,10359.0,367.2793,367.5086,366.8504,367.0499,10359.0
2016-12-06 15:00:00,368.27,368.65,368.05,368.05,6082.0,367.2793,367.6582,367.0598,367.0598,6082.0
2016-12-06 15:05:00,368.23,368.33,367.71,367.71,3100.0,367.2394,367.3391,366.7208,366.7208,3100.0
2016-12-06 15:10:00,367.81,367.97,367.57,367.57,6622.0,366.8205,366.9801,366.5811,366.5811,6622.0
2016-12-06 15:15:00,367.69,368.13,367.57,367.98,16696.0,366.7008,367.1396,366.5811,366.99,16696.0
2016-12-06 15:20:00,367.9,368.32,367.63,368.24,5342.0,366.9103,367.3291,366.641,367.2493,5342.0
2016-12-06 15:25:00,368.14,368.33,368.04,368.25,4310.0,367.1496,367.3391,367.0499,367.2593,4310.0
2016-12-06 15:30:00,368.11,369.38,368.11,369.33,2895.0,367.1197,368.3863,367.1197,368.3364,2895.0
2016-12-06 15:35:00,369.32,369.34,368.6,368.6,6129.0,368.3264,368.3464,367.6084,367.6084,6129.0
2016-12-06 15:40:00,368.65,369.24,368.56,369.15,4198.0,367.6582,368.2466,367.5685,368.1569,4198.0
2016-12-06 15:45:00,369.01,369.64,368.96,369.38,7400.0,368.0173,368.6456,367.9674,368.3863,7400.0
2016-12-06 15:50:00,369.38,369.38,368.72,369.13,12959.0,368.3863,368.3863,367.728,368.1369,12959.0
2016-12-06 15:55:00,369.07,369.41,368.8,368.95,44749.0,368.0771,368.4162,367.8078,367.9574,44749.0
2016-12-07 09:30:00,365.28,366.57,362.15,363.3,22836.0,364.2973,365.5838,361.1757,362.3226,22836.0
2016-12-07 09:35:00,363.34,363.34,358.98,360.31,22080.0,362.3625,362.3625,358.0142,359.3407,22080.0
2016-12-07 09:40:00,360.0,360.19,355.93,356.44,33411.0,359.0315,359.221,354.9725,355.4811,33411.0
2016-12-07 09:45:00,356.45,356.82,354.48,355.86,25030.0,355.4911,355.8601,353.5264,354.9026,25030.0
2016-12-07 09:50:00,355.51,355.51,354.01,354.54,32537.0,354.5536,354.5536,353.0576,353.5862,32537.0
2016-12-07 09:55:00,355.26,355.34,353.74,354.77,28338.0,354.3043,354.384,352.7883,353.8156,28338.0
2016-12-07 10:00:00,354.75,355.2,354.14,354.24,31576.0,353.7956,354.2444,353.1873,353.287,31576.0
2016-12-07 10:05:00,354.32,355.02,353.76,354.25,22254.0,353.3668,354.0649,352.8083,353.297,22254.0
2016-12-07 10:10:00,354.42,355.49,354.0,354.56,19796.0,353.4665,354.5336,353.0476,353.6061,19796.0
2016-12-07 10:15:00,354.56,357.26,354.35,355.71,22086.0,353.6061,356.2989,353.3967,354.753,22086.0
2016-12-07 10:20:00,355.95,356.73,355.64,356.23,5941.0,354.9924,355.7703,354.6832,355.2716,5941.0
2016-12-07 10:25:00,356.23,356.67,355.57,355.59,7098.0,355.2716,355.7105,354.6134,354.6334,7098.0
2016-12-07 10:30:00,355.88,356.13,352.13,352.36,36717.0,354.9226,355.1719,351.1827,351.4121,36717.0
2016-12-07 10:35:00,352.31,352.82,351.7,351.94,23248.0,351.3622,351.8708,350.7538,350.9932,23248.0
2016-12-07 10:40:00,351.94,354.0,351.83,353.75,12545.0,350.9932,353.0476,350.8835,352.7983,12545.0
2016-12-07 10:45:00,354.27,355.1,353.73,353.81,16328.0,353.3169,354.1447,352.7784,352.8582,16328.0
2016-12-07 10:50:00,354.02,354.38,353.26,354.0,7870.0,353.0676,353.4266,352.3096,353.0476,7870.0
2016-12-07 10:55:00,354.03,354.07,352.0,352.41,5490.0,353.0776,353.1175,351.053,351.4619,5490.0
2016-12-07 11:00:00,352.67,353.04,349.05,350.45,22577.0,351.7212,352.0902,348.111,349.5072,22577.0
2016-12-07 11:05:00,350.61,351.5,350.21,350.25,9040.0,349.6668,350.5544,349.2678,349.3077,9040.0
2016-12-07 11:10:00,350.25,351.67,348.82,350.38,32551.0,349.3077,350.7239,347.8816,349.4374,32551.0
2016-12-07 11:15:00,350.0,350.97,349.32,350.33,5320.0,349.0584,350.0258,348.3802,349.3875,5320.0
2016-12-07 11:20:00,349.83,350.91,349.83,350.03,4438.0,348.8889,349.966,348.8889,349.0883,4438.0
2016-12-07 11:25:00,350.37,352.59,350.31,352.43,7100.0,349.4274,351.6414,349.3676,351.4819,7100.0
2016-12-07 11:30:00,352.07,353.59,351.41,353.1,16466.0,351.1228,352.6387,350.4646,352.1501,16466.0
2016-12-07 11:35:00,352.54,352.74,350.45,351.0,21234.0,351.5916,351.791,349.5072,350.0557,21234.0
2016-12-07 11:40:00,350.98,352.27,350.9,352.09,9198.0,350.0358,351.3223,349.956,351.1428,9198.0
2016-12-07 11:45:00,352.07,352.52,351.51,351.51,3945.0,351.1228,351.5716,350.5643,350.5643,3945.0
2016-12-07 11:50:00,352.06,352.28,351.52,352.25,5505.0,351.1129,351.3323,350.5743,351.3024,5505.0
2016-12-07 11:55:00,352.28,352.83,352.28,352.83,4664.0,351.3323,351.8808,351.3323,351.8808,4664.0
2016-12-07 12:00:00,352.57,353.23,352.32,353.03,24043.0,351.6215,352.2797,351.3722,352.0803,24043.0
2016-12-07 12:05:00,352.8,353.14,352.16,352.35,10649.0,351.8509,352.19,351.2126,351.4021,10649.0
2016-12-07 12:10:00,352.05,352.8,352.0,352.33,4866.0,351.1029,351.8509,351.053,351.3821,4866.0
2016-12-07 12:15:00,352.1,352.8,352.1,352.58,4094.0,351.1528,351.8509,351.1528,351.6315,4094.0
2016-12-07 12:20:00,352.58,352.58,350.92,351.02,15777.0,351.6315,351.6315,349.9759,350.0757,15777.0
2016-12-07 12:25:00,351.15,351.29,350.47,350.53,4400.0,350.2053,350.3449,349.5271,349.587,4400.0
2016-12-07 12:30:00,350.5,350.57,350.01,350.29,6490.0,349.5571,349.6269,349.0684,349.3476,6490.0
2016-12-07 12:35:00,350.2,351.39,350.11,351.06,10266.0,349.2579,350.4447,349.1681,350.1156,10266.0
2016-12-07 12:40:00,351.06,351.13,350.56,350.56,1700.0,350.1156,350.1854,349.6169,349.6169,1700.0
2016-12-07 12:45:00,350.81,351.69,350.6,351.69,9990.0,349.8662,350.7439,349.6568,350.7439,9990.0
2016-12-07 12:50:00,351.7,351.74,350.9,350.9,10637.0,350.7538,350.7937,349.956,349.956,10637.0
2016-12-07 12:55:00,351.09,352.88,350.96,352.72,13663.0,350.1455,351.9307,350.0158,351.7711,13663.0
2016-12-07 13:00:00,352.73,353.55,352.67,353.28,5005.0,351.7811,352.5989,351.7212,352.3296,5005.0
2016-12-07 13:05:00,353.37,354.72,352.93,353.85,23842.0,352.4193,353.7657,351.9805,352.898,23842.0
2016-12-07 13:10:00,354.15,355.66,353.48,355.66,23318.0,353.1972,354.7032,352.529,354.7032,23318.0
2016-12-07 13:15:00,355.5,356.91,355.5,356.6,8745.0,354.5436,355.9498,354.5436,355.6407,8745.0
2016-12-07 13:20:00,356.57,357.0,355.45,355.47,14457.0,355.6107,356.0396,354.4937,354.5137,14457.0
2016-12-07 13:25:00,355.45,355.45,354.64,354.96,18209.0,354.4937,354.4937,353.6859,354.0051,18209.0
2016-12-07 13:30:00,354.89,355.49,354.0,354.81,30427.0,353.9353,354.5336,353.0476,353.8555,30427.0
2016-12-07 13:35:00,354.86,355.71,354.86,355.71,9758.0,353.9053,354.753,353.9053,354.753,9758.0
2016-12-07 13:40:00,355.37,356.49,355.35,356.45,13620.0,354.414,355.5309,354.394,355.4911,13620.0
2016-12-07 13:45:00,356.5,356.86,356.34,356.61,8500.0,355.5409,355.9,355.3814,355.6506,8500.0
2016-12-07 13:50:00,356.46,358.2,356.34,358.19,22240.0,355.501,357.2363,355.3814,357.2264,22240.0
2016-12-07 13:55:00,357.91,359.0,357.88,358.59,18729.0,356.9471,358.0342,356.9172,357.6253,18729.0
2016-12-07 14:00:00,358.24,358.42,356.56,356.99,14740.0,357.2762,357.4558,355.6008,356.0296,14740.0
2016-12-07 14:05:00,356.94,359.16,356.46,358.81,21192.0,355.9797,358.1938,355.501,357.8447,21192.0
2016-12-07 14:10:00,359.06,360.61,358.67,360.43,33871.0,358.094,359.6399,357.7051,359.4603,33871.0
2016-12-07 14:15:00,360.6,362.6,360.37,361.84,22691.0,359.6299,361.6245,359.4005,360.8666,22691.0
2016-12-07 14:20:00,361.95,361.95,360.53,360.6,14189.0,360.9763,360.9763,359.5601,359.6299,14189.0
2016-12-07 14:25:00,360.94,361.01,359.4,359.42,4380.0,359.969,360.0388,358.4331,358.4531,4380.0
2016-12-07 14:30:00,359.88,362.4,359.31,361.57,25960.0,358.9118,361.425,358.3434,360.5973,25960.0
2016-12-07 14:35:00,361.51,361.51,360.36,360.69,9299.0,360.5374,360.5374,359.3905,359.7196,9299.0
2016-12-07 14:40:00,360.54,361.7,360.4,361.31,9750.0,359.5701,360.7269,359.4304,360.338,9750.0
2016-12-07 14:45:00,361.37,361.81,360.3,361.48,22031.0,360.3978,360.8366,359.3307,360.5075,22031.0
2016-12-07 14:50:00,361.45,362.41,361.37,361.42,16530.0,360.4776,361.435,360.3978,360.4477,16530.0
2016-12-07 14:55:00,361.5,362.12,361.24,361.75,44822.0,360.5275,361.1458,360.2682,360.7768,44822.0
2016-12-07 15:00:00,361.68,361.89,359.36,359.75,32334.0,360.707,360.9164,358.3932,358.7822,32334.0
2016-12-07 15:05:00,359.83,360.51,359.74,359.82,15399.0,358.862,359.5401,358.7722,358.852,15399.0
2016-12-07 15:10:00,359.9,361.89,359.9,361.89,15038.0,358.9318,360.9164,358.9318,360.9164,15038.0
2016-12-07 15:15:00,361.67,362.26,361.22,361.47,19899.0,360.697,361.2854,360.2482,360.4975,19899.0
2016-12-07 15:20:00,361.31,362.51,361.15,361.93,8462.0,360.338,361.5348,360.1784,360.9563,8462.0
2016-12-07 15:25:00,362.09,362.09,361.26,361.93,5260.0,361.1159,361.1159,360.2881,360.9563,5260.0
2016-12-07 15:30:00,361.65,361.84,361.27,361.32,19350.0,360.6771,360.8666,360.2981,360.348,19350.0
2016-12-07 15:35:00,361.21,362.33,360.14,361.0,13283.0,360.2382,361.3552,359.1711,360.0288,13283.0
2016-12-07 15:40:00,361.14,361.65,361.12,361.37,3790.0,360.1684,360.6771,360.1485,360.3978,3790.0
2016-12-07 15:45:00,361.37,361.63,360.83,360.97,19750.0,360.3978,360.6571,359.8593,359.9989,19750.0
2016-12-07 15:50:00,361.21,361.75,361.01,361.56,20479.0,360.2382,360.7768,360.0388,360.5873,20479.0
2016-12-07 15:55:00,361.45,362.22,361.45,362.0,49746.0,360.4776,361.2455,360.4776,361.0261,49746.0
2016-12-08 09:30:00,361.8,363.83,360.39,361.59,13228.0,360.8267,362.8512,359.4205,360.6172,13228.0
2016-12-08 09:35:00,362.9,362.9,359.5,362.33,13395.0,361.9237,361.9237,358.5328,361.3552,13395.0
2016-12-08 09:40:00,361.85,365.59,361.74,365.59,15580.0,360.8765,364.6065,360.7668,364.6065,15580.0
2016-12-08 09:45:00,365.27,366.13,363.66,363.74,9160.0,364.2873,365.145,362.6817,362.7614,9160.0
2016-12-08 09:50:00,363.91,364.68,362.32,362.35,8500.0,362.931,363.6989,361.3453,361.3752,8500.0
2016-12-08 09:55:00,361.94,362.16,361.03,361.85,6584.0,360.9663,361.1857,360.0587,360.8765,6584.0
2016-12-08 10:00:00,361.17,362.09,360.63,361.9,4874.0,360.1984,361.1159,359.6598,360.9264,4874.0
2016-12-08 10:05:00,362.17,364.75,362.03,363.88,6423.0,361.1957,363.7687,361.056,362.9011,6423.0
2016-12-08 10:10:00,363.85,364.35,363.37,364.05,7200.0,362.8711,363.3698,362.3924,363.0706,7200.0
2016-12-08 10:15:00,363.75,364.52,363.22,363.22,4777.0,362.7714,363.5393,362.2428,362.2428,4777.0
2016-12-08 10:20:00,363.98,364.51,363.0,363.0,7682.0,363.0008,363.5294,362.0234,362.0234,7682.0
2016-12-08 10:25:00,362.95,363.72,362.3,362.56,10000.0,361.9736,362.7415,361.3253,361.5846,10000.0
2016-12-08 10:30:00,362.15,363.02,362.14,362.37,10114.0,361.1757,362.0434,361.1657,361.3951,10114.0
2016-12-08 10:35:00,362.37,362.76,361.1,361.65,14888.0,361.3951,361.7841,360.1285,360.6771,14888.0
2016-12-08 10:40:00,362.0,362.5,361.21,361.43,5787.0,361.0261,361.5248,360.2382,360.4577,5787.0
2016-12-08 10:45:00,361.51,361.92,360.0,360.0,10731.0,360.5374,360.9463,359.0315,359.0315,10731.0
2016-12-08 10:50:00,360.48,362.03,360.48,362.03,5200.0,359.5102,361.056,359.5102,361.056,5200.0
2016-12-08 10:55:00,361.63,363.11,361.63,362.94,5677.0,360.6571,362.1331,360.6571,361.9636,5677.0
2016-12-08 11:00:00,362.98,363.88,362.75,363.88,10598.0,362.0035,362.9011,361.7741,362.9011,10598.0
2016-12-08 11:05:00,363.71,364.51,363.37,363.8,9612.0,362.7315,363.5294,362.3924,362.8213,9612.0
2016-12-08 11:10:00,363.52,364.12,362.9,363.13,4086.0,362.542,363.1404,361.9237,362.1531,4086.0
2016-12-08 11:15:00,362.8,363.51,362.4,363.51,2700.0,361.824,362.5321,361.425,362.5321,2700.0
2016-12-08 11:20:00,363.54,363.65,362.7,362.7,1982.0,362.562,362.6717,361.7242,361.7242,1982.0
2016-12-08 11:25:00,362.36,362.98,362.12,362.64,20889.0,361.3852,362.0035,361.1458,361.6644,20889.0
2016-12-08 11:30:00,362.58,362.84,362.21,362.69,6800.0,361.6046,361.8639,361.2356,361.7143,6800.0
2016-12-08 11:35:00,362.25,362.56,361.66,362.45,6210.0,361.2755,361.5846,360.687,361.4749,6210.0
2016-12-08 11:40:00,362.18,362.51,361.56,362.45,10900.0,361.2056,361.5348,360.5873,361.4749,10900.0
2016-12-08 11:45:00,362.75,363.49,362.52,362.98,9984.0,361.7741,362.5121,361.5447,362.0035,9984.0
2016-12-08 11:50:00,363.23,363.26,362.32,362.32,4246.0,362.2528,362.2827,361.3453,361.3453,4246.0
2016-12-08 11:55:00,362.32,363.9,362.32,363.28,7050.0,361.3453,362.921,361.3453,362.3027,7050.0
2016-12-08 12:00:00,363.51,364.5,363.5,364.5,5399.0,362.5321,363.5194,362.5221,363.5194,5399.0
2016-12-08 12:05:00,364.45,364.5,363.71,363.9,4069.0,363.4695,363.5194,362.7315,362.921,4069.0
2016-12-08 12:10:00,363.69,364.01,363.15,364.01,10388.0,362.7116,363.0307,362.173,363.0307,10388.0
2016-12-08 12:15:00,364.01,364.5,363.6,363.91,7025.0,363.0307,363.5194,362.6218,362.931,7025.0
2016-12-08 12:20:00,363.65,364.6,363.3,364.53,7714.0,362.6717,363.6191,362.3226,363.5493,7714.0
2016-12-08 12:25:00,364.38,365.51,364.25,364.75,6396.0,363.3997,364.5267,363.2701,363.7687,6396.0
2016-12-08 12:30:00,364.67,365.32,364.25,364.6,8571.0,363.6889,364.3372,363.2701,363.6191,8571.0
2016-12-08 12:35:00,364.61,364.99,363.88,364.0,10922.0,363.6291,364.0081,362.9011,363.0207,10922.0
2016-12-08 12:40:00,364.0,364.0,363.61,363.61,3000.0,363.0207,363.0207,362.6318,362.6318,3000.0
2016-12-08 12:45:00,363.61,364.35,363.42,364.33,4340.0,362.6318,363.3698,362.4423,363.3499,4340.0
2016-12-08 12:50:00,363.91,364.75,363.8,364.51,12465.0,362.931,363.7687,362.8213,363.5294,12465.0
2016-12-08 12:55:00,364.53,365.14,364.24,364.56,7299.0,363.5493,364.1577,363.2601,363.5792,7299.0
2016-12-08 13:00:00,364.64,364.69,364.3,364.43,1011.0,363.659,363.7089,363.3199,363.4496,1011.0
2016-12-08 13:05:00,364.15,364.26,363.58,363.98,3443.0,363.1703,363.28,362.6019,363.0008,3443.0
2016-12-08 13:10:00,363.99,364.13,363.08,364.08,20266.0,363.0108,363.1504,362.1032,363.1005,20266.0
2016-12-08 13:15:00,363.97,364.02,363.59,363.75,11570.0,362.9908,363.0407,362.6118,362.7714,11570.0
2016-12-08 13:20:00,363.91,363.94,363.61,363.89,800.0,362.931,362.9609,362.6318,362.911,800.0
2016-12-08 13:25:00,363.77,364.32,363.75,364.29,2200.0,362.7914,363.3399,362.7714,363.31,2200.0
2016-12-08 13:30:00,363.83,363.83,363.26,363.62,3300.0,362.8512,362.8512,362.2827,362.6418,3300.0
2016-12-08 13:35:00,363.44,363.83,362.77,363.83,5779.0,362.4622,362.8512,361.7941,362.8512,5779.0
2016-12-08 13:40:00,363.61,363.75,363.09,363.41,1665.0,362.6318,362.7714,362.1132,362.4323,1665.0
2016-12-08 13:45:00,363.9,364.22,363.86,363.98,1200.0,362.921,363.2402,362.8811,363.0008,1200.0
2016-12-08 13:50:00,364.22,365.14,364.0,365.0,3985.0,363.2402,364.1577,363.0207,364.0181,3985.0
2016-12-08 13:55:00,364.95,365.41,364.95,364.95,4149.0,363.9682,364.4269,363.9682,363.9682,4149.0
2016-12-08 14:00:00,364.95,365.36,364.69,365.3,4400.0,363.9682,364.3771,363.7089,364.3172,4400.0
2016-12-08 14:05:00,365.27,365.29,364.26,364.64,5991.0,364.2873,364.3073,363.28,363.659,5991.0
2016-12-08 14:10:00,364.35,364.71,364.27,364.71,1710.0,363.3698,363.7288,363.29,363.7288,1710.0
2016-12-08 14:15:00,364.3,364.55,363.9,364.55,11285.0,363.3199,363.5693,362.921,363.5693,11285.0
2016-12-08 14:20:00,364.13,364.47,363.61,363.92,10903.0,363.1504,363.4895,362.6318,362.941,10903.0
2016-12-08 14:25:00,364.16,364.63,364.16,364.63,1686.0,363.1803,363.649,363.1803,363.649,1686.0
2016-12-08 14:30:00,364.28,365.51,364.28,365.51,9475.0,363.3,364.5267,363.3,364.5267,9475.0
2016-12-08 14:35:00,365.33,366.41,364.76,366.05,54797.0,364.3472,365.4243,363.7787,365.0652,54797.0
2016-12-08 14:40:00,365.24,365.36,365.03,365.36,2200.0,364.2574,364.3771,364.048,364.3771,2200.0
2016-12-08 14:45:00,365.2,365.21,364.73,365.21,725.0,364.2175,364.2275,363.7488,364.2275,725.0
2016-12-08 14:50:00,365.0,365.43,364.59,365.16,6061.0,364.0181,364.4469,363.6092,364.1776,6061.0
2016-12-08 14:55:00,365.22,365.57,364.67,365.03,3229.0,364.2375,364.5865,363.6889,364.048,3229.0
2016-12-08 15:00:00,365.61,367.53,365.19,367.2,17111.0,364.6264,366.5412,364.2075,366.2121,17111.0
2016-12-08 15:05:00,367.42,367.71,364.65,366.77,14086.0,366.4315,366.7208,363.669,365.7833,14086.0
2016-12-08 15:10:00,366.82,368.0,366.63,367.23,16749.0,365.8332,367.01,365.6437,366.2421,16749.0
2016-12-08 15:15:00,367.22,367.23,366.6,367.23,4370.0,366.2321,366.2421,365.6137,366.2421,4370.0
2016-12-08 15:20:00,366.95,367.63,366.84,367.59,6602.0,365.9628,366.641,365.8531,366.6011,6602.0
2016-12-08 15:25:00,367.62,369.24,367.62,368.32,18386.0,366.631,368.2466,366.631,367.3291,18386.0
2016-12-08 15:30:00,368.2,369.34,367.92,369.14,8400.0,367.2094,368.3464,366.9302,368.1469,8400.0
2016-12-08 15:35:00,368.88,370.49,368.88,369.43,16764.0,367.8876,369.4933,367.8876,368.4361,16764.0
2016-12-08 15:40:00,369.52,370.34,369.25,369.41,12050.0,368.5259,369.3437,368.2566,368.4162,12050.0
2016-12-08 15:45:00,369.75,369.89,368.78,368.78,15292.0,368.7553,368.8949,367.7879,367.7879,15292.0
2016-12-08 15:50:00,368.97,369.9,368.83,369.74,35519.0,367.9774,368.9049,367.8377,368.7453,35519.0
2016-12-08 15:55:00,369.63,370.26,368.62,369.14,50208.0,368.6356,369.2639,367.6283,368.1469,50208.0
2016-12-09 09:30:00,371.13,375.5,370.4,374.0,20439.0,370.1316,374.4898,369.4035,372.9938,20439.0
2016-12-09 09:35:00,374.46,375.68,372.25,373.4,20438.0,373.4526,374.6693,371.2485,372.3955,20438.0
2016-12-09 09:40:00,373.78,375.95,372.2,375.29,11289.0,372.7744,374.9386,371.1987,374.2804,11289.0
2016-12-09 09:45:00,375.29,377.0,374.75,376.98,18204.0,374.2804,375.9858,373.7418,375.9658,18204.0
2016-12-09 09:50:00,376.89,378.19,376.86,377.64,18801.0,375.8761,377.1726,375.8461,376.624,18801.0
2016-12-09 09:55:00,377.68,378.29,376.95,377.12,27843.0,376.6639,377.2723,375.9359,376.1054,27843.0
2016-12-09 10:00:00,377.12,377.57,375.87,376.55,15301.0,376.1054,376.5542,374.8588,375.537,15301.0
2016-12-09 10:05:00,376.31,376.8,374.08,376.27,14807.0,375.2976,375.7863,373.0736,375.2577,14807.0
2016-12-09 10:10:00,376.46,377.85,376.1,376.1,10302.0,375.4472,376.8335,375.0882,375.0882,10302.0
2016-12-09 10:15:00,376.31,377.66,376.13,376.86,6541.0,375.2976,376.644,375.1181,375.8461,6541.0
2016-12-09 10:20:00,376.61,377.87,376.45,377.65,9350.0,375.5968,376.8534,375.4372,376.634,9350.0
2016-12-09 10:25:00,377.37,378.07,376.45,376.63,11447.0,376.3548,377.0529,375.4372,375.6168,11447.0
2016-12-09 10:30:00,376.32,377.63,376.21,377.63,3925.0,375.3076,376.6141,375.1979,376.6141,3925.0
2016-12-09 10:35:00,377.63,378.01,376.58,377.51,20870.0,376.6141,376.9931,375.5669,376.4944,20870.0
2016-12-09 10:40:00,377.21,377.38,374.78,377.38,17227.0,376.1952,376.3647,373.7717,376.3647,17227.0
2016-12-09 10:45:00,377.5,377.5,375.97,375.98,15125.0,376.4844,376.4844,374.9585,374.9685,15125.0
2016-12-09 10:50:00,376.14,376.58,375.89,375.89,15870.0,375.1281,375.5669,374.8788,374.8788,15870.0
2016-12-09 10:55:00,375.99,376.09,373.22,373.22,18325.0,374.9785,375.0782,372.2159,372.2159,18325.0
2016-12-09 11:00:00,373.22,376.7,373.01,376.27,30509.0,372.2159,375.6866,372.0065,375.2577,30509.0
2016-12-09 11:05:00,376.25,377.58,376.2,376.93,8500.0,375.2378,376.5642,375.1879,375.916,8500.0
2016-12-09 11:10:00,377.29,377.29,375.9,377.08,12853.0,376.275,376.275,374.8887,376.0656,12853.0
2016-12-09 11:15:00,377.01,377.27,376.4,377.23,8404.0,375.9957,376.255,375.3874,376.2152,8404.0
2016-12-09 11:20:00,377.13,377.51,377.08,377.51,9067.0,376.1154,376.4944,376.0656,376.4944,9067.0
2016-12-09 11:25:00,377.29,377.5,376.49,377.15,6400.0,376.275,376.4844,375.4771,376.1354,6400.0
2016-12-09 11:30:00,377.1,378.28,377.06,377.94,4485.0,376.0855,377.2623,376.0456,376.9232,4485.0
2016-12-09 11:35:00,378.04,379.5,378.04,378.82,10883.0,377.023,378.479,377.023,377.8009,10883.0
2016-12-09 11:40:00,378.67,378.67,377.34,377.34,17600.0,377.6513,377.6513,376.3249,376.3249,17600.0
2016-12-09 11:45:00,377.4,377.68,375.26,377.08,8046.0,376.3847,376.6639,374.2505,376.0656,8046.0
2016-12-09 11:50:00,376.62,377.34,376.27,376.61,5622.0,375.6068,376.3249,375.2577,375.5968,5622.0
2016-12-09 11:55:00,376.61,377.95,376.6,377.42,6074.0,375.5968,376.9332,375.5868,376.4046,6074.0
2016-12-09 12:00:00,377.01,377.8,376.79,376.99,8177.0,375.9957,376.7836,375.7763,375.9758,8177.0
2016-12-09 12:05:00,377.49,377.68,377.25,377.49,4070.0,376.4745,376.6639,376.2351,376.4745,4070.0
2016-12-09 12:10:00,377.63,377.96,377.17,377.71,4100.0,376.6141,376.9432,376.1553,376.6939,4100.0
2016-12-09 12:15:00,377.71,378.5,377.54,378.5,42400.0,376.6939,377.4817,376.5243,377.4817,42400.0
2016-12-09 12:20:00,378.27,378.27,376.97,377.01,8779.0,377.2524,377.2524,375.9558,375.9957,8779.0
2016-12-09 12:25:00,377.09,377.09,375.57,375.58,5410.0,376.0755,376.0755,374.5596,374.5696,5410.0
2016-12-09 12:30:00,375.53,376.42,375.27,376.17,6985.0,374.5197,375.4073,374.2604,375.158,6985.0
2016-12-09 12:35:00,376.32,377.24,376.32,377.2,5430.0,375.3076,376.2251,375.3076,376.1852,5430.0
2016-12-09 12:40:00,376.89,377.17,375.74,375.74,6191.0,375.8761,376.1553,374.7292,374.7292,6191.0
2016-12-09 12:45:00,376.0,376.45,375.63,376.11,5956.0,374.9885,375.4372,374.6195,375.0982,5956.0
2016-12-09 12:50:00,375.96,376.83,375.69,376.62,26400.0,374.9486,375.8162,374.6793,375.6068,26400.0
2016-12-09 12:55:00,376.77,377.19,375.02,375.05,36094.0,375.7564,376.1753,374.0111,374.041,36094.0
2016-12-09 13:00:00,375.04,375.6,373.64,373.95,14636.0,374.031,374.5895,372.6348,372.944,14636.0
2016-12-09 13:05:00,374.0,375.38,373.99,375.3,8389.0,372.9938,374.3701,372.9839,374.2903,8389.0
2016-12-09 13:10:00,375.24,376.19,374.42,374.66,6617.0,374.2305,375.1779,373.4127,373.6521,6617.0
2016-12-09 13:15:00,374.91,374.91,373.52,373.53,15300.0,373.9014,373.9014,372.5151,372.5251,15300.0
2016-12-09 13:20:00,373.9,373.95,371.73,372.9,9991.0,372.8941,372.944,370.7299,371.8968,9991.0
2016-12-09 13:25:00,373.05,374.99,372.54,374.42,39027.0,372.0464,373.9812,371.5378,373.4127,39027.0
2016-12-09 13:30:00,374.42,374.99,374.05,374.99,15785.0,373.4127,373.9812,373.0437,373.9812,15785.0
2016-12-09 13:35:00,375.16,375.16,374.12,374.74,6323.0,374.1507,374.1507,373.1135,373.7318,6323.0
2016-12-09 13:40:00,374.6,375.39,374.6,375.2,14026.0,373.5922,374.3801,373.5922,374.1906,14026.0
2016-12-09 13:45:00,375.3,375.49,374.65,375.18,8355.0,374.2903,374.4798,373.6421,374.1707,8355.0
2016-12-09 13:50:00,375.08,375.13,374.26,375.03,3600.0,374.0709,374.1208,373.2531,374.0211,3600.0
2016-12-09 13:55:00,375.18,375.82,375.18,375.81,11574.0,374.1707,374.8089,374.1707,374.799,11574.0
2016-12-09 14:00:00,375.81,376.54,375.05,376.05,15250.0,374.799,375.527,374.041,375.0383,15250.0
2016-12-09 14:05:00,376.04,376.04,373.69,373.98,13495.0,375.0284,375.0284,372.6847,372.9739,13495.0
2016-12-09 14:10:00,373.9,374.24,373.47,373.72,10302.0,372.8941,373.2332,372.4653,372.7146,10302.0
2016-12-09 14:15:00,374.06,374.07,373.0,373.0,6113.0,373.0537,373.0637,371.9965,371.9965,6113.0
2016-12-09 14:20:00,372.8,373.97,372.64,373.97,6083.0,371.7971,372.9639,371.6375,372.9639,6083.0
2016-12-09 14:25:00,373.75,373.99,372.34,372.35,3600.0,372.7445,372.9839,371.3383,371.3483,3600.0
2016-12-09 14:30:00,372.87,373.93,372.87,373.33,2546.0,371.8669,372.924,371.8669,372.3256,2546.0
2016-12-09 14:35:00,373.33,373.79,372.92,373.71,6100.0,372.3256,372.7844,371.9167,372.7046,6100.0
2016-12-09 14:40:00,373.8,374.0,373.26,373.5,9880.0,372.7944,372.9938,372.2558,372.4952,9880.0
2016-12-09 14:45:00,373.36,373.8,372.64,373.8,13283.0,372.3556,372.7944,371.6375,372.7944,13283.0
2016-12-09 14:50:00,373.69,373.93,373.34,373.8,3700.0,372.6847,372.924,372.3356,372.7944,3700.0
2016-12-09 14:55:00,373.8,374.0,373.55,373.83,6204.0,372.7944,372.9938,372.5451,372.8243,6204.0
2016-12-09 15:00:00,373.61,374.0,373.22,373.22,5908.0,372.6049,372.9938,372.2159,372.2159,5908.0
2016-12-09 15:05:00,373.37,373.88,373.06,373.55,4348.0,372.3655,372.8742,372.0564,372.5451,4348.0
2016-12-09 15:10:00,373.71,373.72,372.76,373.14,7000.0,372.7046,372.7146,371.7572,372.1362,7000.0
2016-12-09 15:15:00,373.24,373.95,373.19,373.41,6344.0,372.2359,372.944,372.186,372.4054,6344.0
2016-12-09 15:20:00,373.2,373.36,372.44,372.44,4840.0,372.196,372.3556,371.438,371.438,4840.0
2016-12-09 15:25:00,372.19,372.49,371.5,372.27,17879.0,371.1887,371.4879,370.5006,371.2685,17879.0
2016-12-09 15:30:00,372.47,373.65,372.47,373.14,11800.0,371.468,372.6448,371.468,372.1362,11800.0
2016-12-09 15:35:00,373.13,373.9,372.98,373.75,8689.0,372.1262,372.8941,371.9766,372.7445,8689.0
2016-12-09 15:40:00,373.78,373.96,373.04,373.05,10109.0,372.7744,372.9539,372.0364,372.0464,10109.0
2016-12-09 15:45:00,373.08,373.46,373.0,373.31,7436.0,372.0763,372.4553,371.9965,372.3057,7436.0
2016-12-09 15:50:00,373.43,373.88,373.19,373.45,12417.0,372.4254,372.8742,372.186,372.4453,12417.0
2016-12-09 15:55:00,373.36,373.38,372.25,372.83,35854.0,372.3556,372.3755,371.2485,371.827,35854.0
2016-12-12 09:30:00,390.91,396.68,389.48,390.0,114688.0,389.8583,395.6128,388.4322,388.9508,114688.0
2016-12-12 09:35:00,389.99,393.0,387.5,393.0,76971.0,388.9408,391.9427,386.4575,391.9427,76971.0
2016-12-12 09:40:00,392.44,392.92,390.56,390.62,43117.0,391.3842,391.8629,389.5093,389.5691,43117.0
2016-12-12 09:45:00,391.13,391.43,389.84,390.42,21148.0,390.0778,390.3769,388.7912,389.3697,21148.0
2016-12-12 09:50:00,390.05,393.42,390.05,392.41,20427.0,389.0007,392.3616,389.0007,391.3543,20427.0
2016-12-12 09:55:00,392.41,393.24,391.79,393.24,12863.0,391.3543,392.1821,390.736,392.1821,12863.0
2016-12-12 10:00:00,393.09,394.49,392.5,393.79,32431.0,392.0325,393.4287,391.4441,392.7306,32431.0
2016-12-12 10:05:00,393.66,394.19,392.5,392.77,19977.0,392.6009,393.1295,391.4441,391.7133,19977.0
2016-12-12 10:10:00,392.84,393.62,392.22,392.76,18002.0,391.7832,392.5611,391.1648,391.7034,18002.0
2016-12-12 10:15:00,392.61,393.06,389.36,390.37,15030.0,391.5538,392.0026,388.3125,389.3198,15030.0
2016-12-12 10:20:00,390.76,392.7,390.76,391.12,27589.0,389.7088,391.6435,389.7088,390.0678,27589.0
2016-12-12 10:25:00,391.19,391.91,390.14,390.18,10940.0,390.1376,390.8557,389.0904,389.1303,10940.0
2016-12-12 10:30:00,390.38,390.98,389.68,390.0,15060.0,389.3298,389.9282,388.6317,388.9508,15060.0
2016-12-12 10:35:00,390.01,391.05,389.96,390.71,4800.0,388.9608,389.998,388.9109,389.6589,4800.0
2016-12-12 10:40:00,390.5,391.35,390.41,390.98,14051.0,389.4495,390.2972,389.3597,389.9282,14051.0
2016-12-12 10:45:00,390.42,391.33,390.37,390.63,15393.0,389.3697,390.2772,389.3198,389.5791,15393.0
2016-12-12 10:50:00,390.72,391.19,390.34,390.5,11071.0,389.6689,390.1376,389.2899,389.4495,11071.0
2016-12-12 10:55:00,390.34,391.47,390.2,391.22,22901.0,389.2899,390.4168,389.1503,390.1675,22901.0
2016-12-12 11:00:00,391.0,391.69,390.51,390.9,13721.0,389.9481,390.6362,389.4594,389.8484,13721.0
2016-12-12 11:05:00,391.1,391.14,390.6,390.74,12122.0,390.0478,390.0877,389.5492,389.6888,12122.0
2016-12-12 11:10:00,390.83,391.58,390.76,391.58,14100.0,389.7786,390.5265,389.7088,390.5265,14100.0
2016-12-12 11:15:00,391.52,392.5,391.52,391.99,11406.0,390.4667,391.4441,390.4667,390.9354,11406.0
2016-12-12 11:20:00,391.51,392.09,391.12,391.63,7033.0,390.4567,391.0352,390.0678,390.5764,7033.0
2016-12-12 11:25:00,391.8,392.89,391.79,392.83,9222.0,390.746,391.833,390.736,391.7732,9222.0
2016-12-12 11:30:00,392.83,392.83,392.29,392.44,7750.0,391.7732,391.7732,391.2346,391.3842,7750.0
2016-12-12 11:35:00,392.54,393.42,392.34,393.42,8388.0,391.484,392.3616,391.2845,392.3616,8388.0
2016-12-12 11:40:00,393.37,393.8,393.34,393.69,8762.0,392.3117,392.7406,392.2818,392.6309,8762.0
2016-12-12 11:45:00,393.59,394.5,393.56,394.27,4819.0,392.5311,393.4387,392.5012,393.2093,4819.0
2016-12-12 11:50:00,394.06,395.67,393.17,393.17,24877.0,392.9999,394.6055,392.1123,392.1123,24877.0
2016-12-12 11:55:00,393.17,394.07,393.16,393.83,4914.0,392.1123,393.0098,392.1023,392.7705,4914.0
2016-12-12 12:00:00,394.13,394.16,392.49,392.62,8000.0,393.0697,393.0996,391.4341,391.5637,8000.0
2016-12-12 12:05:00,392.81,393.32,392.51,392.87,6842.0,391.7532,392.2619,391.454,391.8131,6842.0
2016-12-12 12:10:00,392.85,393.62,392.63,393.62,6860.0,391.7931,392.5611,391.5737,392.5611,6860.0
2016-12-12 12:15:00,393.7,395.7,393.51,395.05,35020.0,392.6408,394.6355,392.4514,393.9872,35020.0
2016-12-12 12:20:00,395.16,395.16,393.87,394.84,4150.0,394.0969,394.0969,392.8104,393.7778,4150.0
2016-12-12 12:25:00,394.75,395.21,393.44,394.85,7505.0,393.688,394.1468,392.3815,393.7877,7505.0
2016-12-12 12:30:00,394.96,395.07,394.55,394.77,5982.0,393.8975,394.0072,393.4886,393.708,5982.0
2016-12-12 12:35:00,394.78,394.93,394.05,394.09,7020.0,393.7179,393.8675,392.9899,393.0298,7020.0
2016-12-12 12:40:00,393.99,394.78,393.56,393.99,20448.0,392.9301,393.7179,392.5012,392.9301,20448.0
2016-12-12 12:45:00,393.88,394.12,393.5,394.12,2425.0,392.8204,393.0597,392.4414,393.0597,2425.0
2016-12-12 12:50:00,394.09,394.32,393.15,393.15,4700.0,393.0298,393.2592,392.0923,392.0923,4700.0
2016-12-12 12:55:00,393.09,393.83,392.9,393.83,3203.0,392.0325,392.7705,391.843,392.7705,3203.0
2016-12-12 13:00:00,393.93,394.01,393.71,394.01,2501.0,392.8702,392.95,392.6508,392.95,2501.0
2016-12-12 13:05:00,393.8,393.8,392.23,392.68,7525.0,392.7406,392.7406,391.1748,391.6236,7525.0
2016-12-12 13:10:00,392.56,392.56,390.89,391.26,17313.0,391.5039,391.5039,389.8384,390.2074,17313.0
2016-12-12 13:15:00,391.29,392.24,391.28,391.89,15062.0,390.2373,391.1848,390.2274,390.8357,15062.0
2016-12-12 13:20:00,391.92,392.06,391.5,391.5,4849.0,390.8656,391.0053,390.4468,390.4468,4849.0
2016-12-12 13:25:00,391.37,392.16,391.24,392.05,10212.0,390.3171,391.105,390.1875,390.9953,10212.0
2016-12-12 13:30:00,391.98,391.99,390.91,391.37,8596.0,390.9255,390.9354,389.8583,390.3171,8596.0
2016-12-12 13:35:00,391.37,391.53,390.54,390.6,8478.0,390.3171,390.4767,389.4893,389.5492,8478.0
2016-12-12 13:40:00,390.51,390.92,389.85,390.22,17412.0,389.4594,389.8683,388.8012,389.1702,17412.0
2016-12-12 13:45:00,390.09,390.16,389.29,389.84,8038.0,389.0406,389.1104,388.2427,388.7912,8038.0
2016-12-12 13:50:00,389.71,391.05,389.71,391.05,6235.0,388.6616,389.998,388.6616,389.998,6235.0
2016-12-12 13:55:00,390.91,391.04,390.65,390.69,5903.0,389.8583,389.988,389.599,389.6389,5903.0
2016-12-12 14:00:00,390.77,391.24,390.65,390.65,10653.0,389.7187,390.1875,389.599,389.599,10653.0
2016-12-12 14:05:00,390.65,391.38,390.65,391.38,7085.0,389.599,390.3271,389.599,390.3271,7085.0
2016-12-12 14:10:00,391.46,391.56,391.19,391.41,4224.0,390.4069,390.5066,390.1376,390.357,4224.0
2016-12-12 14:15:00,391.54,391.54,390.85,390.85,12607.0,390.4867,390.4867,389.7985,389.7985,12607.0
2016-12-12 14:20:00,391.09,391.09,390.65,390.84,9360.0,390.0379,390.0379,389.599,389.7885,9360.0
2016-12-12 14:25:00,391.04,391.7,390.87,391.05,13090.0,389.988,390.6462,389.8185,389.998,13090.0
2016-12-12 14:30:00,391.08,391.65,390.89,391.3,4836.0,390.0279,390.5964,389.8384,390.2473,4836.0
2016-12-12 14:35:00,391.08,391.8,391.08,391.59,3869.0,390.0279,390.746,390.0279,390.5365,3869.0
2016-12-12 14:40:00,391.79,392.24,391.72,391.9,14026.0,390.736,391.1848,390.6662,390.8457,14026.0
2016-12-12 14:45:00,391.75,392.18,391.23,391.25,10665.0,390.6961,391.1249,390.1775,390.1974,10665.0
2016-12-12 14:50:00,391.0,391.28,390.95,391.0,3520.0,389.9481,390.2274,389.8982,389.9481,3520.0
2016-12-12 14:55:00,390.85,391.22,390.81,390.93,5600.0,389.7985,390.1675,389.7586,389.8783,5600.0
2016-12-12 15:00:00,391.1,391.6,391.06,391.44,7678.0,390.0478,390.5465,390.0079,390.3869,7678.0
2016-12-12 15:05:00,391.34,391.36,390.7,391.14,5683.0,390.2872,390.3071,389.6489,390.0877,5683.0
2016-12-12 15:10:00,391.08,391.34,390.65,390.65,6300.0,390.0279,390.2872,389.599,389.599,6300.0
2016-12-12 15:15:00,390.65,390.82,390.45,390.7,9477.0,389.599,389.7686,389.3996,389.6489,9477.0
2016-12-12 15:20:00,390.69,390.77,390.1,390.69,8599.0,389.6389,389.7187,389.0505,389.6389,8599.0
2016-12-12 15:25:00,390.69,390.69,390.33,390.34,5139.0,389.6389,389.6389,389.2799,389.2899,5139.0
2016-12-12 15:30:00,390.33,390.59,390.21,390.29,15289.0,389.2799,389.5392,389.1602,389.24,15289.0
2016-12-12 15:35:00,390.18,390.18,388.66,388.68,10768.0,389.1303,389.1303,387.6144,387.6343,10768.0
2016-12-12 15:40:00,388.67,389.04,388.55,388.95,15308.0,387.6244,387.9934,387.5047,387.9036,15308.0
2016-12-12 15:45:00,389.0,389.17,387.83,387.87,14515.0,387.9535,388.123,386.7866,386.8265,14515.0
2016-12-12 15:50:00,387.57,388.37,387.57,388.0,25708.0,386.5273,387.3252,386.5273,386.9562,25708.0
2016-12-12 15:55:00,387.8,388.19,387.0,387.1,59680.0,386.7567,387.1457,385.9589,386.0586,59680.0
2016-12-13 09:30:00,386.5,388.71,378.44,382.13,48194.0,385.4602,387.6643,377.4219,381.102,48194.0
2016-12-13 09:35:00,382.2,383.4,380.82,382.99,8670.0,381.1718,382.3686,379.7955,381.9597,8670.0
2016-12-13 09:40:00,383.26,386.03,382.85,386.02,3200.0,382.2289,384.9915,381.82,384.9815,3200.0
2016-12-13 09:45:00,385.92,386.49,384.21,386.49,7171.0,384.8818,385.4502,383.1764,385.4502,7171.0
2016-12-13 09:50:00,386.52,387.95,386.13,387.95,5181.0,385.4802,386.9063,385.0912,386.9063,5181.0
2016-12-13 09:55:00,387.93,389.76,387.89,389.58,7755.0,386.8864,388.7114,386.8465,388.5319,7755.0
2016-12-13 10:00:00,389.08,390.0,387.89,387.97,9956.0,388.0333,388.9508,386.8465,386.9263,9956.0
2016-12-13 10:05:00,388.12,388.25,386.51,387.03,6722.0,387.0759,387.2055,385.4702,385.9888,6722.0
2016-12-13 10:10:00,387.48,389.03,387.15,388.26,4800.0,386.4376,387.9834,386.1085,387.2155,4800.0
2016-12-13 10:15:00,388.24,388.68,387.61,387.62,4500.0,387.1955,387.6343,386.5672,386.5772,4500.0
2016-12-13 10:20:00,388.13,389.53,388.13,388.96,14422.0,387.0858,388.4821,387.0858,387.9136,14422.0
2016-12-13 10:25:00,389.05,389.93,388.47,389.82,3958.0,388.0034,388.881,387.4249,388.7713,3958.0
2016-12-13 10:30:00,389.52,389.68,387.48,388.0,3900.0,388.4721,388.6317,386.4376,386.9562,3900.0
2016-12-13 10:35:00,387.63,389.27,387.57,388.27,6409.0,386.5872,388.2228,386.5273,387.2254,6409.0
2016-12-13 10:40:00,388.49,388.49,387.34,387.39,7555.0,387.4449,387.4449,386.298,386.3478,7555.0
2016-12-13 10:45:00,387.75,389.12,387.36,388.83,2750.0,386.7068,388.0732,386.3179,387.7839,2750.0
2016-12-13 10:50:00,388.85,389.89,388.08,389.89,16831.0,387.8039,388.8411,387.036,388.8411,16831.0
2016-12-13 10:55:00,389.59,389.61,389.26,389.29,4714.0,388.5419,388.5618,388.2128,388.2427,4714.0
2016-12-13 11:00:00,389.29,389.71,388.54,388.76,9695.0,388.2427,388.6616,387.4947,387.7141,9695.0
2016-12-13 11:05:00,388.72,389.58,388.26,389.4,7605.0,387.6742,388.5319,387.2155,388.3524,7605.0
2016-12-13 11:10:00,389.64,390.4,389.64,390.25,5798.0,388.5918,389.3497,388.5918,389.2001,5798.0
2016-12-13 11:15:00,390.54,391.0,390.45,391.0,2700.0,389.4893,389.9481,389.3996,389.9481,2700.0
2016-12-13 11:20:00,391.14,391.83,390.99,391.05,14980.0,390.0877,390.7759,389.9381,389.998,14980.0
2016-12-13 11:25:00,391.07,392.46,391.07,391.27,5538.0,390.0179,391.4042,390.0179,390.2174,5538.0
2016-12-13 11:30:00,391.42,391.53,391.06,391.16,520.0,390.367,390.4767,390.0079,390.1077,520.0
2016-12-13 11:35:00,391.2,391.88,390.87,391.88,3900.0,390.1476,390.8257,389.8185,390.8257,3900.0
2016-12-13 11:40:00,391.84,391.84,390.93,390.94,1611.0,390.7858,390.7858,389.8783,389.8883,1611.0
2016-12-13 11:45:00,391.09,391.49,390.68,391.12,5200.0,390.0379,390.4368,389.629,390.0678,5200.0
2016-12-13 11:50:00,390.81,390.88,389.89,390.15,6185.0,389.7586,389.8284,388.8411,389.1004,6185.0
2016-12-13 11:55:00,390.07,390.27,389.86,390.27,490.0,389.0206,389.2201,388.8112,389.2201,490.0
2016-12-13 12:00:00,390.34,390.83,390.17,390.33,17000.0,389.2899,389.7786,389.1203,389.2799,17000.0
2016-12-13 12:05:00,390.24,390.28,389.07,389.07,21918.0,389.1902,389.23,388.0233,388.0233,21918.0
2016-12-13 12:10:00,389.03,389.25,388.02,388.24,3040.0,387.9834,388.2028,386.9761,387.1955,3040.0
2016-12-13 12:15:00,388.59,389.01,387.7,387.88,4630.0,387.5446,387.9635,386.657,386.8365,4630.0
2016-12-13 12:20:00,387.78,388.03,386.48,386.53,32728.0,386.7368,386.9861,385.4403,385.4901,32728.0
2016-12-13 12:25:00,386.49,386.84,385.46,385.67,9195.0,385.4502,385.7993,384.423,384.6324,9195.0
2016-12-13 12:30:00,386.1,386.46,386.07,386.46,1600.0,385.0613,385.4203,385.0314,385.4203,1600.0
2016-12-13 12:35:00,386.44,386.54,386.07,386.08,1900.0,385.4004,385.5001,385.0314,385.0413,1900.0
2016-12-13 12:40:00,386.19,387.28,386.15,386.51,16100.0,385.151,386.2381,385.1112,385.4702,16100.0
2016-12-13 12:45:00,386.57,387.18,386.57,387.09,3000.0,385.53,386.1384,385.53,386.0486,3000.0
2016-12-13 12:50:00,387.23,388.27,387.22,388.05,5105.0,386.1882,387.2254,386.1783,387.006,5105.0
2016-12-13 12:55:00,388.1,388.14,387.69,387.82,9109.0,387.0559,387.0958,386.647,386.7767,9109.0
2016-12-13 13:00:00,387.82,387.85,387.3,387.5,2832.0,386.7767,386.8066,386.2581,386.4575,2832.0
2016-12-13 13:05:00,387.84,387.85,387.5,387.53,2234.0,386.7966,386.8066,386.4575,386.4874,2234.0
2016-12-13 13:10:00,387.33,387.33,385.92,386.2,11200.0,386.288,386.288,384.8818,385.161,11200.0
2016-12-13 13:15:00,385.85,386.48,385.83,386.46,2501.0,384.812,385.4403,384.792,385.4203,2501.0
2016-12-13 13:20:00,386.14,386.24,385.82,385.89,4173.0,385.1012,385.2009,384.782,384.8519,4173.0
2016-12-13 13:25:00,385.75,386.35,385.68,386.35,8023.0,384.7122,385.3106,384.6424,385.3106,8023.0
2016-12-13 13:30:00,386.1,386.83,386.03,386.5,35005.0,385.0613,385.7893,384.9915,385.4602,35005.0
2016-12-13 13:35:00,386.7,386.7,386.22,386.3,2491.0,385.6597,385.6597,385.181,385.2607,2491.0
2016-12-13 13:40:00,386.27,386.4,385.99,386.12,6212.0,385.2308,385.3605,384.9516,385.0812,6212.0
2016-12-13 13:45:00,386.15,386.15,385.71,385.72,1900.0,385.1112,385.1112,384.6723,384.6823,1900.0
2016-12-13 13:50:00,385.53,385.57,385.07,385.13,6243.0,384.4928,384.5327,384.0341,384.0939,6243.0
2016-12-13 13:55:00,385.16,385.59,385.14,385.27,5600.0,384.1238,384.5527,384.1039,384.2335,5600.0
2016-12-13 14:00:00,385.21,385.39,384.45,384.68,6809.0,384.1737,384.3532,383.4157,383.6451,6809.0
2016-12-13 14:05:00,384.45,385.63,384.35,385.48,15270.0,383.4157,384.5926,383.316,384.443,15270.0
2016-12-13 14:10:00,385.37,385.65,384.84,385.04,9714.0,384.3333,384.6125,383.8047,384.0041,9714.0
2016-12-13 14:15:00,385.29,385.37,384.72,385.16,3085.0,384.2535,384.3333,383.685,384.1238,3085.0
2016-12-13 14:20:00,384.84,385.21,384.5,384.5,4740.0,383.8047,384.1737,383.4656,383.4656,4740.0
2016-12-13 14:25:00,384.23,384.58,383.73,383.95,14973.0,383.1963,383.5454,382.6977,382.9171,14973.0
2016-12-13 14:30:00,383.74,384.02,382.57,382.57,11354.0,382.7076,382.9869,381.5408,381.5408,11354.0
2016-12-13 14:35:00,382.55,383.58,382.19,383.58,11078.0,381.5208,382.5481,381.1618,382.5481,11078.0
2016-12-13 14:40:00,383.44,384.03,383.27,383.79,7432.0,382.4084,382.9969,382.2389,382.7575,7432.0
2016-12-13 14:45:00,383.63,383.93,383.45,383.72,8238.0,382.5979,382.8971,382.4184,382.6877,8238.0
2016-12-13 14:50:00,383.75,384.43,383.72,383.98,11296.0,382.7176,383.3958,382.6877,382.947,11296.0
2016-12-13 14:55:00,384.05,384.05,383.03,383.12,2978.0,383.0168,383.0168,381.9995,382.0893,2978.0
2016-12-13 15:00:00,383.03,383.57,382.91,383.03,23992.0,381.9995,382.5381,381.8799,381.9995,23992.0
2016-12-13 15:05:00,383.03,383.07,382.55,382.79,9446.0,381.9995,382.0394,381.5208,381.7602,9446.0
2016-12-13 15:10:00,382.69,382.78,382.36,382.36,3525.0,381.6605,381.7502,381.3313,381.3313,3525.0
2016-12-13 15:15:00,382.5,383.6,382.5,383.48,4215.0,381.471,382.568,381.471,382.4483,4215.0
2016-12-13 15:20:00,383.57,383.57,382.73,382.8,3710.0,382.5381,382.5381,381.7004,381.7702,3710.0
2016-12-13 15:25:00,382.8,383.09,382.66,382.8,3400.0,381.7702,382.0594,381.6305,381.7702,3400.0
2016-12-13 15:30:00,382.99,383.4,382.81,383.18,5105.0,381.9597,382.3686,381.7801,382.1491,5105.0
2016-12-13 15:35:00,383.19,383.54,382.89,383.0,7816.0,382.1591,382.5082,381.8599,381.9696,7816.0
2016-12-13 15:40:00,382.88,383.28,382.8,382.83,5100.0,381.85,382.2489,381.7702,381.8001,5100.0
2016-12-13 15:45:00,382.7,382.95,382.5,382.76,6468.0,381.6704,381.9198,381.471,381.7303,6468.0
2016-12-13 15:50:00,382.76,383.01,382.28,382.7,13750.0,381.7303,381.9796,381.2516,381.6704,13750.0
2016-12-13 15:55:00,382.52,382.75,381.7,382.0,29195.0,381.4909,381.7203,380.6731,380.9723,29195.0
2016-12-14 09:30:00,382.25,385.0,378.14,380.18,15886.0,381.2216,383.9642,377.1227,379.1572,15886.0
2016-12-14 09:35:00,380.77,383.51,380.77,383.04,2000.0,379.7456,382.4783,379.7456,382.0095,2000.0
2016-12-14 09:40:00,383.3,386.0,383.3,386.0,9885.0,382.2688,384.9616,382.2688,384.9616,9885.0
2016-12-14 09:45:00,385.38,385.93,385.1,385.42,3100.0,384.3432,384.8917,384.064,384.3831,3100.0
2016-12-14 09:50:00,385.04,385.5,384.87,384.87,4277.0,384.0041,384.4629,383.8346,383.8346,4277.0
2016-12-14 09:55:00,384.85,384.85,383.07,384.15,2550.0,383.8147,383.8147,382.0394,383.1165,2550.0
2016-12-14 10:00:00,383.57,383.57,382.31,382.79,2870.0,382.5381,382.5381,381.2815,381.7602,2870.0
2016-12-14 10:05:00,382.41,382.49,381.75,381.77,2000.0,381.3812,381.461,380.723,380.7429,2000.0
2016-12-14 10:10:00,381.72,381.84,380.2,380.35,8105.0,380.6931,380.8127,379.1772,379.3268,8105.0
2016-12-14 10:15:00,380.56,380.82,380.21,380.54,6597.0,379.5362,379.7955,379.1871,379.5162,6597.0
2016-12-14 10:20:00,380.2,380.68,379.17,380.23,4430.0,379.1772,379.6559,378.1499,379.2071,4430.0
2016-12-14 10:25:00,379.9,381.0,379.81,380.86,3615.0,378.878,379.975,378.7882,379.8354,3615.0
2016-12-14 10:30:00,381.06,381.65,380.62,380.62,4700.0,380.0348,380.6233,379.596,379.596,4700.0
2016-12-14 10:35:00,380.77,381.39,380.0,380.46,5911.0,379.7456,380.364,378.9777,379.4365,5911.0
2016-12-14 10:40:00,380.06,381.09,379.81,379.81,8385.0,379.0375,380.0648,378.7882,378.7882,8385.0
2016-12-14 10:45:00,379.88,379.99,379.32,379.5,10705.0,378.858,378.9677,378.2995,378.479,10705.0
2016-12-14 10:50:00,379.61,379.91,379.0,379.77,15913.0,378.5887,378.8879,377.9804,378.7483,15913.0
2016-12-14 10:55:00,379.85,380.0,379.19,379.91,15500.0,378.8281,378.9777,378.1699,378.8879,15500.0
2016-12-14 11:00:00,380.11,380.13,378.13,379.37,21470.0,379.0874,379.1073,377.1127,378.3494,21470.0
2016-12-14 11:05:00,379.04,379.55,378.79,378.8,8005.0,378.0203,378.5289,377.771,377.7809,8005.0
2016-12-14 11:10:00,378.81,379.34,378.81,379.17,1959.0,377.7909,378.3195,377.7909,378.1499,1959.0
2016-12-14 11:15:00,379.22,379.58,378.9,379.4,9699.0,378.1998,378.5588,377.8807,378.3793,9699.0
2016-12-14 11:20:00,379.76,380.68,379.74,380.3,5897.0,378.7383,379.6559,378.7184,379.2769,5897.0
2016-12-14 11:25:00,380.18,380.18,378.99,379.39,9031.0,379.1572,379.1572,377.9704,378.3693,9031.0
2016-12-14 11:30:00,379.13,379.21,378.45,378.72,13266.0,378.11,378.1898,377.4319,377.7011,13266.0
2016-12-14 11:35:00,378.68,380.32,378.29,380.27,38404.0,377.6612,379.2968,377.2723,379.247,38404.0
2016-12-14 11:40:00,380.08,380.14,378.51,378.51,18093.0,379.0575,379.1173,377.4917,377.4917,18093.0
2016-12-14 11:45:00,378.59,380.81,378.59,380.15,5498.0,377.5715,379.7855,377.5715,379.1273,5498.0
2016-12-14 11:50:00,379.93,380.69,379.83,380.62,12058.0,378.9079,379.6658,378.8082,379.596,12058.0
2016-12-14 11:55:00,380.66,380.7,379.31,379.31,4796.0,379.6359,379.6758,378.2896,378.2896,4796.0
2016-12-14 12:00:00,379.38,380.47,379.38,380.47,5229.0,378.3594,379.4464,378.3594,379.4464,5229.0
2016-12-14 12:05:00,380.56,380.69,380.21,380.5,4772.0,379.5362,379.6658,379.1871,379.4764,4772.0
2016-12-14 12:10:00,380.5,380.61,380.04,380.35,18705.0,379.4764,379.5861,379.0176,379.3268,18705.0
2016-12-14 12:15:00,380.3,380.5,379.49,379.69,5767.0,379.2769,379.4764,378.4691,378.6685,5767.0
2016-12-14 12:20:00,379.94,380.12,379.84,379.99,1750.0,378.9179,379.0974,378.8181,378.9677,1750.0
2016-12-14 12:25:00,380.12,380.13,379.51,379.7,11566.0,379.0974,379.1073,378.489,378.6785,11566.0
2016-12-14 12:30:00,379.59,379.9,379.35,379.65,20556.0,378.5688,378.878,378.3294,378.6286,20556.0
2016-12-14 12:35:00,379.5,379.75,379.5,379.5,2818.0,378.479,378.7284,378.479,378.479,2818.0
2016-12-14 12:40:00,379.42,379.8,379.42,379.5,4213.0,378.3993,378.7782,378.3993,378.479,4213.0
2016-12-14 12:45:00,379.68,380.0,379.4,379.93,10116.0,378.6586,378.9777,378.3793,378.9079,10116.0
2016-12-14 12:50:00,379.71,380.03,379.69,379.84,10439.0,378.6885,379.0076,378.6685,378.8181,10439.0
2016-12-14 12:55:00,380.1,380.4,379.79,380.38,8045.0,379.0774,379.3766,378.7683,379.3567,8045.0
2016-12-14 13:00:00,380.15,380.67,380.15,380.64,6946.0,379.1273,379.6459,379.1273,379.616,6946.0
2016-12-14 13:05:00,380.55,380.76,380.2,380.39,8095.0,379.5262,379.7357,379.1772,379.3666,8095.0
2016-12-14 13:10:00,380.49,380.53,379.51,379.61,11455.0,379.4664,379.5063,378.489,378.5887,11455.0
2016-12-14 13:15:00,379.6,379.86,379.33,379.8,3200.0,378.5788,378.8381,378.3095,378.7782,3200.0
2016-12-14 13:20:00,380.02,380.16,379.98,380.16,300.0,378.9976,379.1373,378.9578,379.1373,300.0
2016-12-14 13:25:00,380.43,381.1,380.43,381.1,5749.0,379.4065,380.0747,379.4065,380.0747,5749.0
2016-12-14 13:30:00,381.0,381.59,380.71,381.59,8595.0,379.975,380.5634,379.6858,380.5634,8595.0
2016-12-14 13:35:00,381.99,382.61,381.91,381.91,5569.0,380.9623,381.5807,380.8826,380.8826,5569.0
2016-12-14 13:40:00,382.0,382.45,381.95,382.12,6650.0,380.9723,381.4211,380.9225,381.092,6650.0
2016-12-14 13:45:00,381.87,381.9,380.45,380.45,11100.0,380.8427,380.8726,379.4265,379.4265,11100.0
2016-12-14 13:50:00,380.19,380.66,379.84,380.05,10156.0,379.1672,379.6359,378.8181,379.0276,10156.0
2016-12-14 13:55:00,380.38,380.67,380.2,380.57,2900.0,379.3567,379.6459,379.1772,379.5462,2900.0
2016-12-14 14:00:00,379.99,381.48,379.38,381.01,6418.0,378.9677,380.4537,378.3594,379.985,6418.0
2016-12-14 14:05:00,380.74,380.74,379.84,380.59,1188.0,379.7157,379.7157,378.8181,379.5661,1188.0
2016-12-14 14:10:00,380.06,380.24,378.29,378.43,2655.0,379.0375,379.2171,377.2723,377.4119,2655.0
2016-12-14 14:15:00,378.85,379.1,376.59,377.0,17226.0,377.8308,378.0801,375.5769,375.9858,17226.0
2016-12-14 14:20:00,377.1,377.12,376.4,377.09,3079.0,376.0855,376.1054,375.3874,376.0755,3079.0
2016-12-14 14:25:00,376.51,377.6,376.51,377.07,4774.0,375.4971,376.5842,375.4971,376.0556,4774.0
2016-12-14 14:30:00,377.08,378.78,376.91,378.48,4650.0,376.0656,377.761,375.896,377.4618,4650.0
2016-12-14 14:35:00,378.2,378.78,377.73,378.12,4145.0,377.1825,377.761,376.7138,377.1028,4145.0
2016-12-14 14:40:00,379.13,379.21,378.39,378.77,5001.0,378.11,378.1898,377.372,377.751,5001.0
2016-12-14 14:45:00,379.39,380.0,378.58,379.22,4258.0,378.3693,378.9777,377.5615,378.1998,4258.0
2016-12-14 14:50:00,379.69,379.69,378.77,378.95,1500.0,378.6685,378.6685,377.751,377.9305,1500.0
2016-12-14 14:55:00,378.73,378.96,377.58,378.09,5200.0,377.7111,377.9405,376.5642,377.0728,5200.0
2016-12-14 15:00:00,378.07,379.47,378.07,378.95,7439.0,377.0529,378.4491,377.0529,377.9305,7439.0
2016-12-14 15:05:00,379.57,380.13,378.75,379.3,10434.0,378.5489,379.1073,377.7311,378.2796,10434.0
2016-12-14 15:10:00,379.07,379.25,378.07,379.18,13557.0,378.0502,378.2297,377.0529,378.1599,13557.0
2016-12-14 15:15:00,379.0,379.13,377.87,378.86,6861.0,377.9804,378.11,376.8534,377.8408,6861.0
2016-12-14 15:20:00,379.13,380.11,379.06,379.67,5554.0,378.11,379.0874,378.0402,378.6486,5554.0
2016-12-14 15:25:00,379.76,380.07,379.12,379.46,3512.0,378.7383,379.0475,378.1001,378.4392,3512.0
2016-12-14 15:30:00,379.62,382.25,379.62,382.25,14700.0,378.5987,381.2216,378.5987,381.2216,14700.0
2016-12-14 15:35:00,382.16,383.24,382.15,382.71,7507.0,381.1319,382.209,381.1219,381.6804,7507.0
2016-12-14 15:40:00,382.81,382.82,381.62,382.1,16307.0,381.7801,381.7901,380.5933,381.072,16307.0
2016-12-14 15:45:00,382.08,382.88,381.51,382.36,22943.0,381.0521,381.85,380.4836,381.3313,22943.0
2016-12-14 15:50:00,381.91,382.01,380.47,381.27,18570.0,380.8826,380.9823,379.4464,380.2443,18570.0
2016-12-14 15:55:00,381.18,382.07,380.77,381.7,24319.0,380.1545,381.0421,379.7456,380.6731,24319.0
2016-12-15 09:30:00,381.09,384.19,379.21,380.78,7003.0,380.0648,383.1564,378.1898,379.7556,7003.0
2016-12-15 09:35:00,380.55,381.18,379.1,379.6,3700.0,379.5262,380.1545,378.0801,378.5788,3700.0
2016-12-15 09:40:00,378.74,380.06,378.74,379.77,7148.0,377.7211,379.0375,377.7211,378.7483,7148.0
2016-12-15 09:45:00,379.72,381.1,379.6,381.0,1500.0,378.6985,380.0747,378.5788,379.975,1500.0
2016-12-15 09:50:00,381.62,382.07,381.37,381.9,2712.0,380.5933,381.0421,380.344,380.8726,2712.0
2016-12-15 09:55:00,380.27,382.21,380.27,381.94,3000.0,379.247,381.1818,379.247,380.9125,3000.0
2016-12-15 10:00:00,381.38,382.67,381.05,382.67,2450.0,380.354,381.6405,380.0249,381.6405,2450.0
2016-12-15 10:05:00,382.82,383.24,382.3,382.51,4030.0,381.7901,382.209,381.2715,381.4809,4030.0
2016-12-15 10:10:00,381.33,381.33,379.2,379.35,7356.0,380.3041,380.3041,378.1799,378.3294,7356.0
2016-12-15 10:15:00,379.67,380.52,379.31,380.52,1300.0,378.6486,379.4963,378.2896,379.4963,1300.0
2016-12-15 10:20:00,381.24,381.24,379.88,379.88,200.0,380.2144,380.2144,378.858,378.858,200.0
2016-12-15 10:25:00,379.84,380.76,379.84,380.46,1510.0,378.8181,379.7357,378.8181,379.4365,1510.0
2016-12-15 10:30:00,380.49,381.0,380.09,381.0,1375.0,379.4664,379.975,379.0675,379.975,1375.0
2016-12-15 10:35:00,380.98,381.19,380.51,381.16,954.0,379.9551,380.1645,379.4863,380.1346,954.0
2016-12-15 10:40:00,381.6,381.73,381.05,381.12,3267.0,380.5734,380.703,380.0249,380.0947,3267.0
2016-12-15 10:45:00,381.17,381.63,379.91,379.91,7361.0,380.1446,380.6033,378.8879,378.8879,7361.0
2016-12-15 10:50:00,379.99,380.79,379.75,380.79,2450.0,378.9677,379.7656,378.7284,379.7656,2450.0
2016-12-15 10:55:00,380.52,380.54,379.37,379.37,1700.0,379.4963,379.5162,378.3494,378.3494,1700.0
2016-12-15 11:00:00,380.0,380.25,379.49,380.25,3753.0,378.9777,379.227,378.4691,379.227,3753.0
2016-12-15 11:05:00,380.2,380.41,379.95,379.95,1300.0,379.1772,379.3866,378.9278,378.9278,1300.0
2016-12-15 11:10:00,380.12,380.22,379.9,380.04,3900.0,379.0974,379.1971,378.878,379.0176,3900.0
2016-12-15 11:15:00,379.84,380.57,379.84,379.86,16475.0,378.8181,379.5462,378.8181,378.8381,16475.0
2016-12-15 11:20:00,379.69,380.2,379.69,380.07,4900.0,378.6685,379.1772,378.6685,379.0475,4900.0
2016-12-15 11:25:00,380.2,380.2,379.76,380.2,1600.0,379.1772,379.1772,378.7383,379.1772,1600.0
2016-12-15 11:30:00,380.33,380.43,379.94,379.94,1200.0,379.3068,379.4065,378.9179,378.9179,1200.0
2016-12-15 11:35:00,379.92,380.26,379.91,379.91,400.0,378.8979,379.237,378.8879,378.8879,400.0
2016-12-15 11:40:00,380.53,380.81,379.81,380.1,3178.0,379.5063,379.7855,378.7882,379.0774,3178.0
2016-12-15 11:45:00,380.09,380.15,379.57,380.15,700.0,379.0675,379.1273,378.5489,379.1273,700.0
2016-12-15 11:50:00,379.86,379.96,379.0,379.0,3128.0,378.8381,378.9378,377.9804,377.9804,3128.0
2016-12-15 11:55:00,378.87,378.98,378.5,378.59,3918.0,377.8507,377.9604,377.4817,377.5715,3918.0
2016-12-15 12:00:00,378.25,379.0,378.03,378.07,3031.0,377.2324,377.9804,377.013,377.0529,3031.0
2016-12-15 12:05:00,378.12,378.66,376.59,376.76,9253.0,377.1028,377.6413,375.5769,375.7464,9253.0
2016-12-15 12:10:00,376.67,376.91,375.98,375.98,6504.0,375.6567,375.896,374.9685,374.9685,6504.0
2016-12-15 12:15:00,376.24,376.79,376.2,376.69,4129.0,375.2278,375.7763,375.1879,375.6766,4129.0
2016-12-15 12:20:00,376.88,377.06,376.51,377.0,2028.0,375.8661,376.0456,375.4971,375.9858,2028.0
2016-12-15 12:25:00,377.12,377.54,376.58,377.54,2570.0,376.1054,376.5243,375.5669,376.5243,2570.0
2016-12-15 12:30:00,377.44,377.5,376.61,377.22,5226.0,376.4246,376.4844,375.5968,376.2052,5226.0
2016-12-15 12:35:00,377.18,377.8,376.93,377.12,8350.0,376.1653,376.7836,375.916,376.1054,8350.0
2016-12-15 12:40:00,377.06,377.38,376.76,376.78,1408.0,376.0456,376.3647,375.7464,375.7664,1408.0
2016-12-15 12:45:00,376.53,376.53,376.0,376.21,1900.0,375.517,375.517,374.9885,375.1979,1900.0
2016-12-15 12:50:00,376.55,376.55,376.35,376.48,735.0,375.537,375.537,375.3375,375.4672,735.0
2016-12-15 12:55:00,376.74,377.2,376.7,377.09,3000.0,375.7265,376.1852,375.6866,376.0755,3000.0
2016-12-15 13:00:00,377.01,377.01,376.7,376.92,1257.0,375.9957,375.9957,375.6866,375.906,1257.0
2016-12-15 13:05:00,376.87,377.18,376.87,376.87,820.0,375.8561,376.1653,375.8561,375.8561,820.0
2016-12-15 13:10:00,377.31,378.04,377.1,377.76,3053.0,376.2949,377.023,376.0855,376.7437,3053.0
2016-12-15 13:15:00,377.26,377.91,377.26,377.91,2862.0,376.2451,376.8933,376.2451,376.8933,2862.0
2016-12-15 13:20:00,377.7,378.27,377.7,378.27,1020.0,376.6839,377.2524,376.6839,377.2524,1020.0
2016-12-15 13:25:00,378.0,378.51,377.98,378.44,15448.0,376.9831,377.4917,376.9631,377.4219,15448.0
2016-12-15 13:30:00,378.51,379.0,378.51,378.88,2195.0,377.4917,377.9804,377.4917,377.8607,2195.0
2016-12-15 13:35:00,379.8,379.96,378.93,379.17,3596.0,378.7782,378.9378,377.9106,378.1499,3596.0
2016-12-15 13:40:00,379.27,379.79,379.06,379.63,9390.0,378.2497,378.7683,378.0402,378.6087,9390.0
2016-12-15 13:45:00,379.29,379.3,378.77,378.79,1500.0,378.2696,378.2796,377.751,377.771,1500.0
2016-12-15 13:50:00,379.03,379.38,378.24,378.51,5000.0,378.0103,378.3594,377.2224,377.4917,5000.0
2016-12-15 13:55:00,378.51,378.51,377.23,377.99,1700.0,377.4917,377.4917,376.2152,376.9731,1700.0
2016-12-15 14:00:00,377.71,377.82,377.32,377.32,1000.0,376.6939,376.8036,376.3049,376.3049,1000.0
2016-12-15 14:05:00,377.47,377.77,377.37,377.37,2600.0,376.4545,376.7537,376.3548,376.3548,2600.0
2016-12-15 14:10:00,377.73,377.99,377.3,377.99,2700.0,376.7138,376.9731,376.285,376.9731,2700.0
2016-12-15 14:15:00,378.0,378.13,377.99,378.13,600.0,376.9831,377.1127,376.9731,377.1127,600.0
2016-12-15 14:20:00,377.74,378.28,377.44,377.44,2208.0,376.7238,377.2623,376.4246,376.4246,2208.0
2016-12-15 14:25:00,377.79,378.06,377.63,377.88,4019.0,376.7736,377.0429,376.6141,376.8634,4019.0
2016-12-15 14:30:00,377.54,378.31,377.42,377.42,18800.0,376.5243,377.2922,376.4046,376.4046,18800.0
2016-12-15 14:35:00,377.87,378.24,377.26,378.24,16039.0,376.8534,377.2224,376.2451,377.2224,16039.0
2016-12-15 14:40:00,378.1,378.9,377.63,377.63,6945.0,377.0828,377.8807,376.6141,376.6141,6945.0
2016-12-15 14:45:00,378.25,378.51,377.77,378.05,10603.0,377.2324,377.4917,376.7537,377.0329,10603.0
2016-12-15 14:50:00,378.47,378.88,378.09,378.49,4200.0,377.4518,377.8607,377.0728,377.4718,4200.0
2016-12-15 14:55:00,378.84,378.86,378.05,378.11,5884.0,377.8208,377.8408,377.0329,377.0928,5884.0
2016-12-15 15:00:00,378.11,378.48,377.97,378.33,2802.0,377.0928,377.4618,376.9532,377.3122,2802.0
2016-12-15 15:05:00,378.38,378.52,378.16,378.24,14052.0,377.3621,377.5017,377.1426,377.2224,14052.0
2016-12-15 15:10:00,378.25,378.26,377.9,378.0,6869.0,377.2324,377.2424,376.8833,376.9831,6869.0
2016-12-15 15:15:00,377.84,378.17,377.67,378.15,2720.0,376.8235,377.1526,376.654,377.1327,2720.0
2016-12-15 15:20:00,378.17,378.17,377.81,377.97,5300.0,377.1526,377.1526,376.7936,376.9532,5300.0
2016-12-15 15:25:00,377.89,377.95,377.5,377.64,2906.0,376.8734,376.9332,376.4844,376.624,2906.0
2016-12-15 15:30:00,377.83,378.0,377.57,377.63,2986.0,376.8135,376.9831,376.5542,376.6141,2986.0
2016-12-15 15:35:00,377.63,378.13,377.48,378.13,7698.0,376.6141,377.1127,376.4645,377.1127,7698.0
2016-12-15 15:40:00,378.05,378.38,377.91,378.38,8937.0,377.0329,377.3621,376.8933,377.3621,8937.0
2016-12-15 15:45:00,378.58,378.69,378.08,378.2,6930.0,377.5615,377.6712,377.0629,377.1825,6930.0
2016-12-15 15:50:00,378.21,378.55,377.78,378.19,12314.0,377.1925,377.5316,376.7637,377.1726,12314.0
2016-12-15 15:55:00,378.22,378.74,377.51,378.0,36649.0,377.2025,377.7211,376.4944,376.9831,36649.0
2016-12-16 09:30:00,379.4,383.55,377.28,383.2,128433.0,378.3793,382.5181,376.265,382.1691,128433.0
2016-12-16 09:35:00,383.34,383.59,381.74,382.31,6119.0,382.3087,382.558,380.713,381.2815,6119.0
2016-12-16 09:40:00,381.97,384.84,381.97,383.3,9488.0,380.9424,383.8047,380.9424,382.2688,9488.0
2016-12-16 09:45:00,383.71,384.57,383.02,384.57,15270.0,382.6777,383.5354,381.9896,383.5354,15270.0
2016-12-16 09:50:00,384.69,385.5,384.14,384.56,7202.0,383.6551,384.4629,383.1066,383.5254,7202.0
2016-12-16 09:55:00,384.78,386.56,384.31,386.0,15296.0,383.7448,385.5201,383.2761,384.9616,15296.0
2016-12-16 10:00:00,386.13,386.14,384.35,385.86,6859.0,385.0912,385.1012,383.316,384.8219,6859.0
2016-12-16 10:05:00,385.69,385.69,384.55,384.55,7339.0,384.6524,384.6524,383.5155,383.5155,7339.0
2016-12-16 10:10:00,384.88,386.11,384.57,386.11,10101.0,383.8446,385.0713,383.5354,385.0713,10101.0
2016-12-16 10:15:00,385.93,386.2,385.16,385.24,2380.0,384.8917,385.161,384.1238,384.2036,2380.0
2016-12-16 10:20:00,385.27,385.27,384.45,384.45,4374.0,384.2335,384.2335,383.4157,383.4157,4374.0
2016-12-16 10:25:00,384.5,384.77,384.24,384.35,13086.0,383.4656,383.7349,383.2063,383.316,13086.0
2016-12-16 10:30:00,384.35,384.67,383.18,383.19,6780.0,383.316,383.6351,382.1491,382.1591,6780.0
2016-12-16 10:35:00,383.23,383.97,383.23,383.95,9826.0,382.199,382.937,382.199,382.9171,9826.0
2016-12-16 10:40:00,383.93,384.78,383.77,383.83,5300.0,382.8971,383.7448,382.7376,382.7974,5300.0
2016-12-16 10:45:00,383.88,384.69,383.78,384.0,5000.0,382.8473,383.6551,382.7475,382.9669,5000.0
2016-12-16 10:50:00,384.05,384.47,384.0,384.16,3450.0,383.0168,383.4357,382.9669,383.1265,3450.0
2016-12-16 10:55:00,383.8,383.83,383.32,383.81,2600.0,382.7675,382.7974,382.2888,382.7774,2600.0
2016-12-16 11:00:00,383.63,383.87,383.44,383.44,4400.0,382.5979,382.8373,382.4084,382.4084,4400.0
2016-12-16 11:05:00,383.41,383.79,382.49,382.49,4600.0,382.3785,382.7575,381.461,381.461,4600.0
2016-12-16 11:10:00,382.12,382.12,381.0,381.0,5968.0,381.092,381.092,379.975,379.975,5968.0
2016-12-16 11:15:00,381.02,381.6,380.8,381.54,4163.0,379.995,380.5734,379.7755,380.5136,4163.0
2016-12-16 11:20:00,381.37,381.37,379.74,380.02,1800.0,380.344,380.344,378.7184,378.9976,1800.0
2016-12-16 11:25:00,379.96,380.23,379.74,379.92,2033.0,378.9378,379.2071,378.7184,378.8979,2033.0
2016-12-16 11:30:00,379.55,380.88,379.17,380.57,2350.0,378.5289,379.8553,378.1499,379.5462,2350.0
2016-12-16 11:35:00,380.92,382.24,380.68,382.24,5533.0,379.8952,381.2117,379.6559,381.2117,5533.0
2016-12-16 11:40:00,382.52,383.02,381.76,381.91,7297.0,381.4909,381.9896,380.733,380.8826,7297.0
2016-12-16 11:45:00,382.16,382.27,381.67,381.77,4123.0,381.1319,381.2416,380.6432,380.7429,4123.0
2016-12-16 11:50:00,381.93,381.93,381.42,381.42,1359.0,380.9025,380.9025,380.3939,380.3939,1359.0
2016-12-16 11:55:00,381.02,382.15,381.0,381.85,9533.0,379.995,381.1219,379.975,380.8227,9533.0
2016-12-16 12:00:00,381.8,381.8,381.11,381.12,3998.0,380.7729,380.7729,380.0847,380.0947,3998.0
2016-12-16 12:05:00,381.39,381.75,381.26,381.59,4500.0,380.364,380.723,380.2343,380.5634,4500.0
2016-12-16 12:10:00,381.22,381.29,381.0,381.16,2027.0,380.1944,380.2642,379.975,380.1346,2027.0
2016-12-16 12:15:00,381.03,381.81,381.03,381.78,1900.0,380.0049,380.7828,380.0049,380.7529,1900.0
2016-12-16 12:20:00,381.94,382.26,380.44,381.04,7662.0,380.9125,381.2316,379.4165,380.0149,7662.0
2016-12-16 12:25:00,381.04,381.38,380.8,381.38,8750.0,380.0149,380.354,379.7755,380.354,8750.0
2016-12-16 12:30:00,381.51,381.68,381.32,381.35,1950.0,380.4836,380.6532,380.2941,380.3241,1950.0
2016-12-16 12:35:00,381.19,381.19,380.47,380.47,1000.0,380.1645,380.1645,379.4464,379.4464,1000.0
2016-12-16 12:40:00,380.75,381.62,380.63,381.17,5772.0,379.7257,380.5933,379.606,380.1446,5772.0
2016-12-16 12:45:00,381.57,381.78,381.29,381.78,4577.0,380.5435,380.7529,380.2642,380.7529,4577.0
2016-12-16 12:50:00,381.65,381.65,380.89,380.89,1000.0,380.6233,380.6233,379.8653,379.8653,1000.0
2016-12-16 12:55:00,381.0,381.47,381.0,381.25,2216.0,379.975,380.4437,379.975,380.2243,2216.0
2016-12-16 13:00:00,381.0,381.19,380.28,380.28,4200.0,379.975,380.1645,379.2569,379.2569,4200.0
2016-12-16 13:05:00,380.83,380.92,380.59,380.92,2912.0,379.8055,379.8952,379.5661,379.8952,2912.0
2016-12-16 13:10:00,380.87,380.98,380.28,380.78,4000.0,379.8454,379.9551,379.2569,379.7556,4000.0
2016-12-16 13:15:00,380.81,381.31,380.76,381.31,6192.0,379.7855,380.2842,379.7357,380.2842,6192.0
2016-12-16 13:20:00,381.31,381.63,381.31,381.48,1025.0,380.2842,380.6033,380.2842,380.4537,1025.0
2016-12-16 13:25:00,381.27,381.62,380.53,380.97,17525.0,380.2443,380.5933,379.5063,379.9451,17525.0
2016-12-16 13:30:00,380.94,381.17,380.65,380.94,12262.0,379.9152,380.1446,379.6259,379.9152,12262.0
2016-12-16 13:35:00,380.89,381.24,380.89,381.24,600.0,379.8653,380.2144,379.8653,380.2144,600.0
2016-12-16 13:40:00,381.34,381.52,381.18,381.47,1922.0,380.3141,380.4936,380.1545,380.4437,1922.0
2016-12-16 13:45:00,381.41,381.52,381.34,381.34,1000.0,380.3839,380.4936,380.3141,380.3141,1000.0
2016-12-16 13:50:00,381.16,382.0,381.15,381.88,12119.0,380.1346,380.9723,380.1246,380.8526,12119.0
2016-12-16 13:55:00,381.88,381.88,381.09,381.1,2300.0,380.8526,380.8526,380.0648,380.0747,2300.0
2016-12-16 14:00:00,381.1,381.47,381.1,381.35,1531.0,380.0747,380.4437,380.0747,380.3241,1531.0
2016-12-16 14:05:00,381.23,382.16,381.17,381.99,2263.0,380.2044,381.1319,380.1446,380.9623,2263.0
2016-12-16 14:10:00,381.78,382.13,381.54,382.1,11719.0,380.7529,381.102,380.5136,381.072,11719.0
2016-12-16 14:15:00,382.11,382.11,381.56,382.05,6258.0,381.082,381.082,380.5335,381.0222,6258.0
2016-12-16 14:20:00,381.9,381.94,381.41,381.67,3463.0,380.8726,380.9125,380.3839,380.6432,3463.0
2016-12-16 14:25:00,381.9,382.35,381.73,381.8,11850.0,380.8726,381.3214,380.703,380.7729,11850.0
2016-12-16 14:30:00,381.8,382.12,381.53,381.96,2300.0,380.7729,381.092,380.5036,380.9324,2300.0
2016-12-16 14:35:00,382.2,383.11,382.05,382.16,4900.0,381.1718,382.0793,381.0222,381.1319,4900.0
2016-12-16 14:40:00,382.42,382.77,382.14,382.23,1750.0,381.3912,381.7402,381.1119,381.2017,1750.0
2016-12-16 14:45:00,382.7,382.7,381.87,381.88,6491.0,381.6704,381.6704,380.8427,380.8526,6491.0
2016-12-16 14:50:00,381.65,382.22,381.65,382.04,3872.0,380.6233,381.1917,380.6233,381.0122,3872.0
2016-12-16 14:55:00,381.9,382.1,381.66,382.02,3100.0,380.8726,381.072,380.6332,380.9923,3100.0
2016-12-16 15:00:00,381.77,382.25,381.66,382.05,15531.0,380.7429,381.2216,380.6332,381.0222,15531.0
2016-12-16 15:05:00,382.19,382.41,381.92,382.0,11121.0,381.1618,381.3812,380.8925,380.9723,11121.0
2016-12-16 15:10:00,381.9,381.9,380.18,380.51,19011.0,380.8726,380.8726,379.1572,379.4863,19011.0
2016-12-16 15:15:00,380.66,380.7,380.23,380.51,4574.0,379.6359,379.6758,379.2071,379.4863,4574.0
2016-12-16 15:20:00,380.48,380.52,379.81,379.81,3100.0,379.4564,379.4963,378.7882,378.7882,3100.0
2016-12-16 15:25:00,379.99,380.26,379.78,379.95,6837.0,378.9677,379.237,378.7583,378.9278,6837.0
2016-12-16 15:30:00,379.94,380.38,379.85,379.93,5400.0,378.9179,379.3567,378.8281,378.9079,5400.0
2016-12-16 15:35:00,380.22,380.37,379.7,379.7,7292.0,379.1971,379.3467,378.6785,378.6785,7292.0
2016-12-16 15:40:00,379.81,379.95,379.03,379.22,11570.0,378.7882,378.9278,378.0103,378.1998,11570.0
2016-12-16 15:45:00,379.06,380.32,379.06,380.11,14737.0,378.0402,379.2968,378.0402,379.0874,14737.0
2016-12-16 15:50:00,379.88,380.5,379.06,380.15,24567.0,378.858,379.4764,378.0402,379.1273,24567.0
2016-12-16 15:55:00,380.16,380.17,378.62,378.85,49052.0,379.1373,379.1472,377.6014,377.8308,49052.0
2016-12-19 09:30:00,379.82,381.74,378.77,380.09,11240.0,378.7982,380.713,377.751,379.0675,11240.0
2016-12-19 09:35:00,380.5,381.89,379.47,380.32,16773.0,379.4764,380.8626,378.4491,379.2968,16773.0
2016-12-19 09:40:00,381.0,382.29,380.61,381.41,10310.0,379.975,381.2615,379.5861,380.3839,10310.0
2016-12-19 09:45:00,381.4,382.5,381.01,382.11,19153.0,380.3739,381.471,379.985,381.082,19153.0
2016-12-19 09:50:00,382.13,383.28,380.35,381.1,10703.0,381.102,382.2489,379.3268,380.0747,10703.0
2016-12-19 09:55:00,381.29,381.75,380.46,380.85,10072.0,380.2642,380.723,379.4365,379.8254,10072.0
2016-12-19 10:00:00,380.85,381.22,380.2,380.2,6740.0,379.8254,380.1944,379.1772,379.1772,6740.0
2016-12-19 10:05:00,380.93,381.54,380.36,380.76,2962.0,379.9052,380.5136,379.3367,379.7357,2962.0
2016-12-19 10:10:00,381.01,381.09,380.34,380.43,6090.0,379.985,380.0648,379.3168,379.4065,6090.0
2016-12-19 10:15:00,381.07,381.33,380.45,380.49,2453.0,380.0448,380.3041,379.4265,379.4664,2453.0
2016-12-19 10:20:00,380.45,380.67,379.9,379.98,4358.0,379.4265,379.6459,378.878,378.9578,4358.0
2016-12-19 10:25:00,379.81,380.67,379.71,380.13,5200.0,378.7882,379.6459,378.6885,379.1073,5200.0
2016-12-19 10:30:00,380.66,381.2,380.27,380.38,3547.0,379.6359,380.1745,379.247,379.3567,3547.0
2016-12-19 10:35:00,380.76,381.1,380.31,380.94,2124.0,379.7357,380.0747,379.2869,379.9152,2124.0
2016-12-19 10:40:00,381.12,382.11,380.1,381.08,9000.0,380.0947,381.082,379.0774,380.0548,9000.0
2016-12-19 10:45:00,381.1,381.73,380.38,380.38,4299.0,380.0747,380.703,379.3567,379.3567,4299.0
2016-12-19 10:50:00,380.97,381.72,380.81,380.81,11673.0,379.9451,380.6931,379.7855,379.7855,11673.0
2016-12-19 10:55:00,381.01,381.14,381.01,381.14,200.0,379.985,380.1146,379.985,380.1146,200.0
2016-12-19 11:00:00,381.09,381.61,380.89,380.93,3500.0,380.0648,380.5834,379.8653,379.9052,3500.0
2016-12-19 11:05:00,381.24,381.95,380.47,380.48,2473.0,380.2144,380.9225,379.4464,379.4564,2473.0
2016-12-19 11:10:00,381.66,381.66,380.37,380.41,2079.0,380.6332,380.6332,379.3467,379.3866,2079.0
2016-12-19 11:15:00,380.59,381.34,379.42,379.42,8728.0,379.5661,380.3141,378.3993,378.3993,8728.0
2016-12-19 11:20:00,379.72,379.73,378.01,378.84,13786.0,378.6985,378.7084,376.9931,377.8208,13786.0
2016-12-19 11:25:00,378.84,379.33,378.25,378.58,11597.0,377.8208,378.3095,377.2324,377.5615,11597.0
2016-12-19 11:30:00,378.44,379.56,378.44,379.39,17548.0,377.4219,378.5389,377.4219,378.3693,17548.0
2016-12-19 11:35:00,379.34,379.57,379.02,379.57,1523.0,378.3195,378.5489,378.0003,378.5489,1523.0
2016-12-19 11:40:00,379.9,379.95,379.24,379.51,2450.0,378.878,378.9278,378.2197,378.489,2450.0
2016-12-19 11:45:00,379.89,379.89,378.91,379.14,2402.0,378.868,378.868,377.8906,378.12,2402.0
2016-12-19 11:50:00,379.18,379.42,379.02,379.06,3200.0,378.1599,378.3993,378.0003,378.0402,3200.0
2016-12-19 11:55:00,378.97,378.97,378.61,378.75,1600.0,377.9505,377.9505,377.5914,377.7311,1600.0
2016-12-19 12:00:00,378.7,379.57,378.68,378.83,5550.0,377.6812,378.5489,377.6612,377.8108,5550.0
2016-12-19 12:05:00,378.84,379.06,378.84,378.99,720.0,377.8208,378.0402,377.8208,377.9704,720.0
2016-12-19 12:10:00,379.06,379.59,378.84,379.58,12800.0,378.0402,378.5688,377.8208,378.5588,12800.0
2016-12-19 12:15:00,379.58,379.79,379.29,379.63,600.0,378.5588,378.7683,378.2696,378.6087,600.0
2016-12-19 12:20:00,379.86,380.29,379.86,380.0,5520.0,378.8381,379.2669,378.8381,378.9777,5520.0
2016-12-19 12:25:00,379.83,379.87,379.58,379.63,1600.0,378.8082,378.848,378.5588,378.6087,1600.0
2016-12-19 12:30:00,379.73,379.73,378.88,378.88,3500.0,378.7084,378.7084,377.8607,377.8607,3500.0
2016-12-19 12:35:00,378.95,379.05,378.44,378.45,4186.0,377.9305,378.0303,377.4219,377.4319,4186.0
2016-12-19 12:40:00,378.57,378.57,378.22,378.23,1634.0,377.5515,377.5515,377.2025,377.2125,1634.0
2016-12-19 12:45:00,378.31,378.43,377.68,377.78,5631.0,377.2922,377.4119,376.6639,376.7637,5631.0
2016-12-19 12:50:00,377.75,377.91,377.42,377.77,3300.0,376.7338,376.8933,376.4046,376.7537,3300.0
2016-12-19 12:55:00,377.61,378.29,377.6,378.08,3933.0,376.5941,377.2723,376.5842,377.0629,3933.0
2016-12-19 13:00:00,377.97,378.13,377.97,378.12,600.0,376.9532,377.1127,376.9532,377.1028,600.0
2016-12-19 13:05:00,378.05,378.88,378.05,378.86,1800.0,377.0329,377.8607,377.0329,377.8408,1800.0
2016-12-19 13:10:00,378.5,378.74,378.09,378.35,20185.0,377.4817,377.7211,377.0728,377.3321,20185.0
2016-12-19 13:15:00,378.45,378.61,378.31,378.32,3662.0,377.4319,377.5914,377.2922,377.3022,3662.0
2016-12-19 13:20:00,378.57,378.65,378.32,378.47,5524.0,377.5515,377.6313,377.3022,377.4518,5524.0
2016-12-19 13:25:00,378.57,378.64,378.16,378.41,7120.0,377.5515,377.6214,377.1426,377.392,7120.0
2016-12-19 13:30:00,378.32,378.59,377.79,377.8,9367.0,377.3022,377.5715,376.7736,376.7836,9367.0
2016-12-19 13:35:00,377.81,377.95,377.5,377.5,945.0,376.7936,376.9332,376.4844,376.4844,945.0
2016-12-19 13:40:00,377.76,378.0,377.25,378.0,2000.0,376.7437,376.9831,376.2351,376.9831,2000.0
2016-12-19 13:45:00,377.79,378.16,377.78,378.1,2140.0,376.7736,377.1426,376.7637,377.0828,2140.0
2016-12-19 13:50:00,378.1,378.35,377.96,378.19,5641.0,377.0828,377.3321,376.9432,377.1726,5641.0
2016-12-19 13:55:00,378.37,378.38,377.6,377.6,4501.0,377.3521,377.3621,376.5842,376.5842,4501.0
2016-12-19 14:00:00,377.44,377.73,376.63,376.69,8498.0,376.4246,376.7138,375.6168,375.6766,8498.0
2016-12-19 14:05:00,376.74,376.82,375.85,376.82,7503.0,375.7265,375.8063,374.8389,375.8063,7503.0
2016-12-19 14:10:00,376.83,377.23,376.65,377.2,1700.0,375.8162,376.2152,375.6367,376.1852,1700.0
2016-12-19 14:15:00,376.97,376.97,376.04,376.12,2359.0,375.9558,375.9558,375.0284,375.1081,2359.0
2016-12-19 14:20:00,376.06,376.59,375.93,376.59,1852.0,375.0483,375.5769,374.9186,375.5769,1852.0
2016-12-19 14:25:00,376.59,376.97,376.37,376.55,3090.0,375.5769,375.9558,375.3575,375.537,3090.0
2016-12-19 14:30:00,376.26,376.6,375.23,375.66,2497.0,375.2478,375.5868,374.2205,374.6494,2497.0
2016-12-19 14:35:00,375.42,375.53,374.67,374.67,3938.0,374.41,374.5197,373.662,373.662,3938.0
2016-12-19 14:40:00,374.61,374.99,374.36,374.52,5818.0,373.6022,373.9812,373.3529,373.5124,5818.0
2016-12-19 14:45:00,374.61,374.61,373.53,374.16,4171.0,373.6022,373.6022,372.5251,373.1534,4171.0
2016-12-19 14:50:00,374.33,374.68,373.68,373.91,3500.0,373.323,373.672,372.6747,372.9041,3500.0
2016-12-19 14:55:00,374.09,374.49,373.71,374.04,4033.0,373.0836,373.4825,372.7046,373.0337,4033.0
2016-12-19 15:00:00,373.75,374.5,373.67,374.34,2689.0,372.7445,373.4925,372.6647,373.3329,2689.0
2016-12-19 15:05:00,374.19,374.19,373.85,373.86,6170.0,373.1833,373.1833,372.8442,372.8542,6170.0
2016-12-19 15:10:00,373.87,373.87,372.69,372.69,8287.0,372.8642,372.8642,371.6874,371.6874,8287.0
2016-12-19 15:15:00,372.73,372.73,372.02,372.6,8131.0,371.7273,371.7273,371.0192,371.5976,8131.0
2016-12-19 15:20:00,372.37,372.53,371.27,371.49,8498.0,371.3682,371.5278,370.2712,370.4906,8498.0
2016-12-19 15:25:00,371.61,372.06,371.59,371.89,3500.0,370.6103,371.0591,370.5903,370.8895,3500.0
2016-12-19 15:30:00,372.13,372.56,371.96,372.26,5387.0,371.1289,371.5577,370.9593,371.2585,5387.0
2016-12-19 15:35:00,372.18,373.05,372.18,372.64,6476.0,371.1787,372.0464,371.1787,371.6375,6476.0
2016-12-19 15:40:00,372.7,372.85,372.37,372.77,5007.0,371.6973,371.8469,371.3682,371.7671,5007.0
2016-12-19 15:45:00,372.66,372.75,371.82,371.83,7419.0,371.6574,371.7472,370.8197,370.8297,7419.0
2016-12-19 15:50:00,371.88,372.96,371.88,372.41,22711.0,370.8795,371.9566,370.8795,371.4081,22711.0
2016-12-19 15:55:00,372.37,372.42,371.33,371.69,40735.0,371.3682,371.4181,370.331,370.6901,40735.0
2016-12-20 09:30:00,378.0,378.27,372.66,373.78,15338.0,376.9831,377.2524,371.6574,372.7744,15338.0
2016-12-20 09:35:00,372.27,374.99,372.26,373.02,13200.0,371.2685,373.9812,371.2585,372.0165,13200.0
2016-12-20 09:40:00,373.26,373.89,372.56,373.71,10950.0,372.2558,372.8841,371.5577,372.7046,10950.0
2016-12-20 09:45:00,373.68,374.33,373.27,374.2,8022.0,372.6747,373.323,372.2658,373.1933,8022.0
2016-12-20 09:50:00,374.34,374.66,373.8,373.91,7633.0,373.3329,373.6521,372.7944,372.9041,7633.0
2016-12-20 09:55:00,374.49,374.49,373.45,374.06,8324.0,373.4825,373.4825,372.4453,373.0537,8324.0
2016-12-20 10:00:00,374.09,374.34,373.13,373.21,8690.0,373.0836,373.3329,372.1262,372.206,8690.0
2016-12-20 10:05:00,373.05,373.86,372.97,373.5,18899.0,372.0464,372.8542,371.9666,372.4952,18899.0
2016-12-20 10:10:00,373.54,373.99,373.54,373.58,5293.0,372.5351,372.9839,372.5351,372.575,5293.0
2016-12-20 10:15:00,373.53,374.09,373.35,374.09,6843.0,372.5251,373.0836,372.3456,373.0836,6843.0
2016-12-20 10:20:00,373.37,374.07,373.0,373.27,4716.0,372.3655,373.0637,371.9965,372.2658,4716.0
2016-12-20 10:25:00,372.91,373.28,372.78,373.25,4923.0,371.9068,372.2758,371.7771,372.2459,4923.0
2016-12-20 10:30:00,373.39,373.64,373.1,373.36,1223.0,372.3855,372.6348,372.0963,372.3556,1223.0
2016-12-20 10:35:00,373.66,373.67,373.03,373.15,10472.0,372.6548,372.6647,372.0264,372.1461,10472.0
2016-12-20 10:40:00,373.29,373.61,373.12,373.59,4761.0,372.2858,372.6049,372.1162,372.5849,4761.0
2016-12-20 10:45:00,373.6,373.7,373.24,373.26,3866.0,372.5949,372.6946,372.2359,372.2558,3866.0
2016-12-20 10:50:00,373.35,373.85,373.25,373.76,8525.0,372.3456,372.8442,372.2459,372.7545,8525.0
2016-12-20 10:55:00,373.78,373.97,373.47,373.7,16308.0,372.7744,372.9639,372.4653,372.6946,16308.0
2016-12-20 11:00:00,373.82,373.89,373.42,373.42,5400.0,372.8143,372.8841,372.4154,372.4154,5400.0
2016-12-20 11:05:00,373.31,373.65,373.25,373.6,5377.0,372.3057,372.6448,372.2459,372.5949,5377.0
2016-12-20 11:10:00,373.47,373.64,373.2,373.48,5116.0,372.4653,372.6348,372.196,372.4752,5116.0
2016-12-20 11:15:00,373.28,373.48,373.0,373.22,7897.0,372.2758,372.4752,371.9965,372.2159,7897.0
2016-12-20 11:20:00,373.21,373.59,373.04,373.5,7100.0,372.206,372.5849,372.0364,372.4952,7100.0
2016-12-20 11:25:00,373.64,373.9,373.24,373.58,14826.0,372.6348,372.8941,372.2359,372.575,14826.0
2016-12-20 11:30:00,373.63,373.77,373.4,373.69,9578.0,372.6248,372.7645,372.3955,372.6847,9578.0
2016-12-20 11:35:00,373.7,373.92,373.32,373.4,5305.0,372.6946,372.9141,372.3157,372.3955,5305.0
2016-12-20 11:40:00,373.58,373.58,373.14,373.4,5400.0,372.575,372.575,372.1362,372.3955,5400.0
2016-12-20 11:45:00,373.3,373.83,373.29,373.83,1299.0,372.2957,372.8243,372.2858,372.8243,1299.0
2016-12-20 11:50:00,373.75,373.98,372.81,372.9,3750.0,372.7445,372.9739,371.807,371.8968,3750.0
2016-12-20 11:55:00,373.04,373.95,373.04,373.92,2488.0,372.0364,372.944,372.0364,372.9141,2488.0
2016-12-20 12:00:00,373.92,373.92,373.0,373.49,9498.0,372.9141,372.9141,371.9965,372.4852,9498.0
2016-12-20 12:05:00,373.17,373.68,373.17,373.48,6101.0,372.1661,372.6747,372.1661,372.4752,6101.0
2016-12-20 12:10:00,373.6,373.73,373.28,373.73,3515.0,372.5949,372.7246,372.2758,372.7246,3515.0
2016-12-20 12:15:00,373.78,373.89,373.78,373.89,1100.0,372.7744,372.8841,372.7744,372.8841,1100.0
2016-12-20 12:20:00,373.87,373.87,373.39,373.5,3600.0,372.8642,372.8642,372.3855,372.4952,3600.0
2016-12-20 12:25:00,373.47,373.62,373.4,373.42,5200.0,372.4653,372.6149,372.3955,372.4154,5200.0
2016-12-20 12:30:00,373.43,373.85,373.4,373.85,2000.0,372.4254,372.8442,372.3955,372.8442,2000.0
2016-12-20 12:35:00,373.89,373.89,373.35,373.37,6051.0,372.8841,372.8841,372.3456,372.3655,6051.0
2016-12-20 12:40:00,373.62,373.94,373.62,373.9,1590.0,372.6149,372.934,372.6149,372.8941,1590.0
2016-12-20 12:45:00,373.96,374.11,373.75,373.78,6700.0,372.9539,373.1035,372.7445,372.7744,6700.0
2016-12-20 12:50:00,373.72,373.73,373.47,373.47,4232.0,372.7146,372.7246,372.4653,372.4653,4232.0
2016-12-20 12:55:00,373.5,373.5,372.76,373.04,14315.0,372.4952,372.4952,371.7572,372.0364,14315.0
2016-12-20 13:00:00,373.2,373.45,373.13,373.19,2103.0,372.196,372.4453,372.1262,372.186,2103.0
2016-12-20 13:05:00,373.3,373.35,372.99,373.15,3827.0,372.2957,372.3456,371.9866,372.1461,3827.0
2016-12-20 13:10:00,373.1,373.3,372.97,373.3,3600.0,372.0963,372.2957,371.9666,372.2957,3600.0
2016-12-20 13:15:00,373.34,373.39,373.29,373.29,900.0,372.3356,372.3855,372.2858,372.2858,900.0
2016-12-20 13:20:00,373.22,373.26,373.18,373.18,1069.0,372.2159,372.2558,372.176,372.176,1069.0
2016-12-20 13:25:00,373.23,373.25,373.06,373.06,3098.0,372.2259,372.2459,372.0564,372.0564,3098.0
2016-12-20 13:30:00,373.06,373.24,372.64,372.76,5670.0,372.0564,372.2359,371.6375,371.7572,5670.0
2016-12-20 13:35:00,372.69,372.7,371.81,371.81,7062.0,371.6874,371.6973,370.8097,370.8097,7062.0
2016-12-20 13:40:00,371.85,371.88,371.31,371.36,9954.0,370.8496,370.8795,370.3111,370.3609,9954.0
2016-12-20 13:45:00,371.51,371.92,371.18,371.75,5530.0,370.5105,370.9194,370.1814,370.7499,5530.0
2016-12-20 13:50:00,371.62,371.62,371.13,371.13,2200.0,370.6202,370.6202,370.1316,370.1316,2200.0
2016-12-20 13:55:00,371.16,371.16,370.16,370.85,14493.0,370.1615,370.1615,369.1642,369.8523,14493.0
2016-12-20 14:00:00,370.85,370.98,370.54,370.74,2471.0,369.8523,369.982,369.5431,369.7426,2471.0
2016-12-20 14:05:00,370.53,370.53,369.31,369.71,6823.0,369.5332,369.5332,368.3165,368.7154,6823.0
2016-12-20 14:10:00,369.71,369.94,369.57,369.79,3561.0,368.7154,368.9448,368.5758,368.7952,3561.0
2016-12-20 14:15:00,369.83,369.83,369.31,369.31,5043.0,368.8351,368.8351,368.3165,368.3165,5043.0
2016-12-20 14:20:00,369.16,369.48,368.85,369.39,5152.0,368.1669,368.486,367.8577,368.3962,5152.0
2016-12-20 14:25:00,369.42,369.77,369.17,369.42,4265.0,368.4262,368.7752,368.1768,368.4262,4265.0
2016-12-20 14:30:00,369.59,369.92,369.01,369.34,9330.0,368.5957,368.9248,368.0173,368.3464,9330.0
2016-12-20 14:35:00,369.2,369.6,369.09,369.29,4401.0,368.2068,368.6057,368.097,368.2965,4401.0
2016-12-20 14:40:00,369.41,369.96,369.25,369.96,4422.0,368.4162,368.9647,368.2566,368.9647,4422.0
2016-12-20 14:45:00,369.96,370.33,369.87,369.95,7435.0,368.9647,369.3337,368.875,368.9547,7435.0
2016-12-20 14:50:00,370.17,370.17,369.68,369.68,5107.0,369.1741,369.1741,368.6855,368.6855,5107.0
2016-12-20 14:55:00,369.79,370.08,369.46,370.08,4325.0,368.7952,369.0844,368.4661,369.0844,4325.0
2016-12-20 15:00:00,369.82,370.15,369.51,369.51,3791.0,368.8251,369.1542,368.5159,368.5159,3791.0
2016-12-20 15:05:00,369.76,370.36,369.76,370.19,4354.0,368.7652,369.3636,368.7652,369.1941,4354.0
2016-12-20 15:10:00,370.08,370.14,369.61,369.99,5904.0,369.0844,369.1442,368.6157,368.9946,5904.0
2016-12-20 15:15:00,370.02,370.81,369.98,370.81,10728.0,369.0245,369.8124,368.9847,369.8124,10728.0
2016-12-20 15:20:00,370.74,371.89,370.73,371.07,25609.0,369.7426,370.8895,369.7326,370.0717,25609.0
2016-12-20 15:25:00,371.11,372.0,371.07,372.0,6200.0,370.1116,370.9992,370.0717,370.9992,6200.0
2016-12-20 15:30:00,372.0,372.24,371.14,371.14,7334.0,370.9992,371.2386,370.1415,370.1415,7334.0
2016-12-20 15:35:00,371.17,371.17,370.17,370.22,7380.0,370.1715,370.1715,369.1741,369.224,7380.0
2016-12-20 15:40:00,370.18,371.13,369.86,371.02,7586.0,369.1841,370.1316,368.865,370.0219,7586.0
2016-12-20 15:45:00,371.25,371.27,370.22,370.23,5200.0,370.2512,370.2712,369.224,369.234,5200.0
2016-12-20 15:50:00,370.38,370.88,370.19,370.38,13217.0,369.3836,369.8822,369.1941,369.3836,13217.0
2016-12-20 15:55:00,370.47,371.09,370.47,370.89,17682.0,369.4733,370.0917,369.4733,369.8922,17682.0
2016-12-21 09:30:00,370.16,371.99,370.16,371.87,6957.0,369.1642,370.9892,369.1642,370.8696,6957.0
2016-12-21 09:35:00,372.05,372.44,370.36,370.37,6312.0,371.0491,371.438,369.3636,369.3736,6312.0
2016-12-21 09:40:00,370.54,370.62,370.0,370.0,2806.0,369.5431,369.6229,369.0046,369.0046,2806.0
2016-12-21 09:45:00,370.02,370.75,369.63,370.5,6200.0,369.0245,369.7526,368.6356,369.5033,6200.0
2016-12-21 09:50:00,370.29,370.53,369.63,369.63,2221.0,369.2938,369.5332,368.6356,368.6356,2221.0
2016-12-21 09:55:00,369.88,370.22,369.36,370.22,2729.0,368.8849,369.224,368.3663,369.224,2729.0
2016-12-21 10:00:00,370.31,370.61,368.55,369.03,8285.0,369.3138,369.613,367.5585,368.0372,8285.0
2016-12-21 10:05:00,368.87,368.87,367.71,368.01,3714.0,367.8776,367.8776,366.7208,367.02,3714.0
2016-12-21 10:10:00,367.99,367.99,366.96,366.97,6895.0,367.0,367.0,365.9728,365.9828,6895.0
2016-12-21 10:15:00,367.18,367.3,366.87,367.13,3100.0,366.1922,366.3119,365.883,366.1423,3100.0
2016-12-21 10:20:00,367.05,367.91,366.84,367.55,5200.0,366.0625,366.9202,365.8531,366.5612,5200.0
2016-12-21 10:25:00,367.53,367.53,366.07,366.17,6116.0,366.5412,366.5412,365.0852,365.1849,6116.0
2016-12-21 10:30:00,366.4,366.6,366.07,366.24,6400.0,365.4143,365.6137,365.0852,365.2547,6400.0
2016-12-21 10:35:00,366.22,366.99,366.15,366.58,2800.0,365.2348,366.0027,365.165,365.5938,2800.0
2016-12-21 10:40:00,366.75,367.17,366.72,367.17,753.0,365.7633,366.1822,365.7334,366.1822,753.0
2016-12-21 10:45:00,366.94,367.0,366.69,366.91,11198.0,365.9528,366.0127,365.7035,365.9229,11198.0
2016-12-21 10:50:00,366.79,367.04,365.56,365.56,8882.0,365.8032,366.0526,364.5765,364.5765,8882.0
2016-12-21 10:55:00,365.74,365.95,364.72,365.45,8546.0,364.7561,364.9655,363.7388,364.4668,8546.0
2016-12-21 11:00:00,365.03,366.94,365.01,366.34,7580.0,364.048,365.9528,364.028,365.3544,7580.0
2016-12-21 11:05:00,366.55,366.76,366.27,366.61,2475.0,365.5639,365.7733,365.2846,365.6237,2475.0
2016-12-21 11:10:00,366.48,366.48,365.11,365.11,1631.0,365.4941,365.4941,364.1278,364.1278,1631.0
2016-12-21 11:15:00,365.35,365.72,365.2,365.35,3302.0,364.3671,364.7361,364.2175,364.3671,3302.0
2016-12-21 11:20:00,365.28,365.42,364.77,365.22,5765.0,364.2973,364.4369,363.7887,364.2375,5765.0
2016-12-21 11:25:00,365.21,365.47,364.61,364.96,6225.0,364.2275,364.4868,363.6291,363.9782,6225.0
2016-12-21 11:30:00,364.54,365.09,364.54,365.01,3585.0,363.5593,364.1078,363.5593,364.028,3585.0
2016-12-21 11:35:00,365.0,365.0,364.48,364.68,2700.0,364.0181,364.0181,363.4995,363.6989,2700.0
2016-12-21 11:40:00,364.64,366.39,364.64,365.81,4200.0,363.659,365.4043,363.659,364.8259,4200.0
2016-12-21 11:45:00,365.13,365.67,365.13,365.48,1025.0,364.1477,364.6862,364.1477,364.4968,1025.0
2016-12-21 11:50:00,365.8,366.15,365.73,365.94,6306.0,364.8159,365.165,364.7461,364.9555,6306.0
2016-12-21 11:55:00,366.06,366.22,365.55,365.92,5102.0,365.0752,365.2348,364.5666,364.9356,5102.0
2016-12-21 12:00:00,365.96,365.96,365.73,365.96,761.0,364.9755,364.9755,364.7461,364.9755,761.0
2016-12-21 12:05:00,365.96,366.18,365.79,365.88,3828.0,364.9755,365.1949,364.8059,364.8957,3828.0
2016-12-21 12:10:00,365.98,365.98,365.71,365.75,1972.0,364.9954,364.9954,364.7261,364.766,1972.0
2016-12-21 12:15:00,365.81,365.86,365.54,365.79,1300.0,364.8259,364.8757,364.5566,364.8059,1300.0
2016-12-21 12:20:00,366.03,366.3,365.72,365.99,2086.0,365.0453,365.3146,364.7361,365.0054,2086.0
2016-12-21 12:25:00,365.99,365.99,365.99,365.99,0.0,365.0054,365.0054,365.0054,365.0054,0.0
2016-12-21 12:30:00,366.35,366.41,365.74,366.37,13239.0,365.3644,365.4243,364.7561,365.3844,13239.0
2016-12-21 12:35:00,366.41,366.42,365.65,365.78,6752.0,365.4243,365.4342,364.6663,364.796,6752.0
2016-12-21 12:40:00,365.68,365.69,365.2,365.4,12604.0,364.6962,364.7062,364.2175,364.417,12604.0
2016-12-21 12:45:00,365.35,365.63,365.34,365.43,4915.0,364.3671,364.6464,364.3571,364.4469,4915.0
2016-12-21 12:50:00,365.18,365.49,365.17,365.49,800.0,364.1976,364.5067,364.1876,364.5067,800.0
2016-12-21 12:55:00,365.57,365.7,365.0,365.03,2300.0,364.5865,364.7162,364.0181,364.048,2300.0
2016-12-21 13:00:00,365.19,365.4,364.81,365.25,4373.0,364.2075,364.417,363.8286,364.2674,4373.0
2016-12-21 13:05:00,365.38,365.4,365.1,365.1,629.0,364.397,364.417,364.1178,364.1178,629.0
2016-12-21 13:10:00,365.2,365.45,365.08,365.36,1265.0,364.2175,364.4668,364.0978,364.3771,1265.0
2016-12-21 13:15:00,365.39,365.72,365.35,365.72,2600.0,364.407,364.7361,364.3671,364.7361,2600.0
2016-12-21 13:20:00,365.72,366.15,365.72,365.75,5196.0,364.7361,365.165,364.7361,364.766,5196.0
2016-12-21 13:25:00,365.85,366.1,365.75,365.85,1200.0,364.8658,365.1151,364.766,364.8658,1200.0
2016-12-21 13:30:00,366.09,366.79,366.05,366.71,5700.0,365.1051,365.8032,365.0652,365.7235,5700.0
2016-12-21 13:35:00,366.76,366.87,366.71,366.74,2900.0,365.7733,365.883,365.7235,365.7534,2900.0
2016-12-21 13:40:00,366.76,366.76,366.37,366.56,2100.0,365.7733,365.7733,365.3844,365.5739,2100.0
2016-12-21 13:45:00,366.51,366.8,366.36,366.62,3901.0,365.524,365.8132,365.3744,365.6337,3901.0
2016-12-21 13:50:00,366.25,366.61,366.25,366.61,1865.0,365.2647,365.6237,365.2647,365.6237,1865.0
2016-12-21 13:55:00,366.48,366.7,366.33,366.33,4421.0,365.4941,365.7135,365.3445,365.3445,4421.0
2016-12-21 14:00:00,366.41,366.6,366.26,366.26,7300.0,365.4243,365.6137,365.2747,365.2747,7300.0
2016-12-21 14:05:00,366.35,366.74,366.13,366.5,2200.0,365.3644,365.7534,365.145,365.514,2200.0
2016-12-21 14:10:00,366.66,366.78,366.17,366.22,5200.0,365.6736,365.7933,365.1849,365.2348,5200.0
2016-12-21 14:15:00,366.3,366.5,366.08,366.5,5027.0,365.3146,365.514,365.0951,365.514,5027.0
2016-12-21 14:20:00,366.64,366.69,366.37,366.38,1000.0,365.6536,365.7035,365.3844,365.3943,1000.0
2016-12-21 14:25:00,366.54,366.76,366.53,366.73,4782.0,365.5539,365.7733,365.5439,365.7434,4782.0
2016-12-21 14:30:00,366.76,366.78,366.51,366.51,3092.0,365.7733,365.7933,365.524,365.524,3092.0
2016-12-21 14:35:00,366.6,367.03,366.59,367.03,6595.0,365.6137,366.0426,365.6038,366.0426,6595.0
2016-12-21 14:40:00,366.96,366.98,366.75,366.98,4235.0,365.9728,365.9927,365.7633,365.9927,4235.0
2016-12-21 14:45:00,366.93,366.93,366.67,366.87,2329.0,365.9429,365.9429,365.6836,365.883,2329.0
2016-12-21 14:50:00,366.8,366.96,366.79,366.96,2105.0,365.8132,365.9728,365.8032,365.9728,2105.0
2016-12-21 14:55:00,366.95,367.21,366.84,367.2,4937.0,365.9628,366.2221,365.8531,366.2121,4937.0
2016-12-21 15:00:00,367.2,367.2,365.83,366.01,13492.0,366.2121,366.2121,364.8458,365.0253,13492.0
2016-12-21 15:05:00,365.91,366.16,365.61,365.72,5100.0,364.9256,365.1749,364.6264,364.7361,5100.0
2016-12-21 15:10:00,366.03,366.74,366.03,366.35,6100.0,365.0453,365.7534,365.0453,365.3644,6100.0
2016-12-21 15:15:00,366.34,366.42,365.99,366.09,3500.0,365.3544,365.4342,365.0054,365.1051,3500.0
2016-12-21 15:20:00,365.93,366.11,365.7,365.95,6154.0,364.9456,365.1251,364.7162,364.9655,6154.0
2016-12-21 15:25:00,365.95,365.95,365.28,365.66,4872.0,364.9655,364.9655,364.2973,364.6763,4872.0
2016-12-21 15:30:00,365.66,366.0,365.29,365.84,7069.0,364.6763,365.0154,364.3073,364.8558,7069.0
2016-12-21 15:35:00,365.82,366.61,365.47,366.6,4400.0,364.8358,365.6237,364.4868,365.6137,4400.0
2016-12-21 15:40:00,366.41,366.6,365.91,365.99,8161.0,365.4243,365.6137,364.9256,365.0054,8161.0
2016-12-21 15:45:00,366.01,366.03,365.38,365.86,8959.0,365.0253,365.0453,364.397,364.8757,8959.0
2016-12-21 15:50:00,365.92,366.19,365.34,365.88,16754.0,364.9356,365.2049,364.3571,364.8957,16754.0
2016-12-21 15:55:00,365.91,365.92,364.64,364.92,41656.0,364.9256,364.9356,363.659,363.9383,41656.0
2016-12-22 09:30:00,365.88,370.0,365.46,366.59,14275.0,364.8957,369.0046,364.4768,365.6038,14275.0
2016-12-22 09:35:00,365.5,367.75,361.95,365.12,5250.0,364.5167,366.7607,360.9763,364.1377,5250.0
2016-12-22 09:40:00,364.99,365.13,363.57,363.57,3540.0,364.0081,364.1477,362.5919,362.5919,3540.0
2016-12-22 09:45:00,364.22,366.21,364.21,366.21,3788.0,363.2402,365.2248,363.2302,365.2248,3788.0
2016-12-22 09:50:00,365.88,367.0,365.87,367.0,1650.0,364.8957,366.0127,364.8857,366.0127,1650.0
2016-12-22 09:55:00,366.63,368.5,366.63,368.5,1805.0,365.6437,367.5086,365.6437,367.5086,1805.0
2016-12-22 10:00:00,368.75,369.41,366.82,368.3,12088.0,367.758,368.4162,365.8332,367.3092,12088.0
2016-12-22 10:05:00,368.25,368.25,367.71,368.24,4613.0,367.2593,367.2593,366.7208,367.2493,4613.0
2016-12-22 10:10:00,368.5,369.21,368.38,368.97,11033.0,367.5086,368.2167,367.389,367.9774,11033.0
2016-12-22 10:15:00,369.17,369.17,367.89,368.5,5385.0,368.1768,368.1768,366.9003,367.5086,5385.0
2016-12-22 10:20:00,368.56,369.76,368.56,369.59,5285.0,367.5685,368.7652,367.5685,368.5957,5285.0
2016-12-22 10:25:00,369.7,369.7,369.23,369.45,3752.0,368.7054,368.7054,368.2367,368.4561,3752.0
2016-12-22 10:30:00,369.48,369.59,368.54,369.1,5745.0,368.486,368.5957,367.5485,368.107,5745.0
2016-12-22 10:35:00,369.27,369.8,368.99,369.48,12065.0,368.2766,368.8051,367.9973,368.486,12065.0
2016-12-22 10:40:00,369.34,369.5,369.23,369.23,2700.0,368.3464,368.5059,368.2367,368.2367,2700.0
2016-12-22 10:45:00,369.25,369.52,368.94,369.5,2020.0,368.2566,368.5259,367.9475,368.5059,2020.0
2016-12-22 10:50:00,369.41,370.12,369.41,370.11,2900.0,368.4162,369.1243,368.4162,369.1143,2900.0
2016-12-22 10:55:00,369.95,370.13,369.68,370.06,2621.0,368.9547,369.1343,368.6855,369.0644,2621.0
2016-12-22 11:00:00,370.06,370.35,369.83,370.15,3058.0,369.0644,369.3537,368.8351,369.1542,3058.0
2016-12-22 11:05:00,370.23,370.77,369.7,370.6,8500.0,369.234,369.7725,368.7054,369.603,8500.0
2016-12-22 11:10:00,370.81,371.43,370.62,371.3,14754.0,369.8124,370.4308,369.6229,370.3011,14754.0
2016-12-22 11:15:00,371.49,371.76,370.8,371.6,16390.0,370.4906,370.7599,369.8024,370.6003,16390.0
2016-12-22 11:20:00,371.5,371.52,371.33,371.47,2760.0,370.5006,370.5205,370.331,370.4706,2760.0
2016-12-22 11:25:00,371.0,371.24,370.67,370.91,2600.0,370.0019,370.2413,369.6728,369.9122,2600.0
2016-12-22 11:30:00,370.63,371.67,370.63,371.1,4902.0,369.6329,370.6701,369.6329,370.1016,4902.0
2016-12-22 11:35:00,371.19,371.19,370.63,370.64,4592.0,370.1914,370.1914,369.6329,369.6429,4592.0
2016-12-22 11:40:00,370.63,371.0,370.01,370.47,7700.0,369.6329,370.0019,369.0146,369.4733,7700.0
2016-12-22 11:45:00,370.5,370.59,369.97,370.06,14373.0,369.5033,369.593,368.9747,369.0644,14373.0
2016-12-22 11:50:00,369.8,370.28,369.59,369.59,3850.0,368.8051,369.2838,368.5957,368.5957,3850.0
2016-12-22 11:55:00,369.33,369.82,369.17,369.35,3287.0,368.3364,368.8251,368.1768,368.3563,3287.0
2016-12-22 12:00:00,369.41,369.89,369.01,369.81,4700.0,368.4162,368.8949,368.0173,368.8151,4700.0
2016-12-22 12:05:00,369.75,370.61,369.73,370.05,14900.0,368.7553,369.613,368.7353,369.0545,14900.0
2016-12-22 12:10:00,369.8,370.17,369.71,370.17,2242.0,368.8051,369.1741,368.7154,369.1741,2242.0
2016-12-22 12:15:00,369.72,370.13,369.6,370.0,2700.0,368.7254,369.1343,368.6057,369.0046,2700.0
2016-12-22 12:20:00,369.9,370.3,369.61,370.3,8611.0,368.9049,369.3038,368.6157,369.3038,8611.0
2016-12-22 12:25:00,370.31,370.61,370.0,370.32,11626.0,369.3138,369.613,369.0046,369.3237,11626.0
2016-12-22 12:30:00,370.25,371.06,370.25,371.03,11554.0,369.2539,370.0617,369.2539,370.0318,11554.0
2016-12-22 12:35:00,370.53,371.06,370.31,371.06,9180.0,369.5332,370.0617,369.3138,370.0617,9180.0
2016-12-22 12:40:00,371.06,371.16,370.55,370.71,3472.0,370.0617,370.1615,369.5531,369.7127,3472.0
2016-12-22 12:45:00,370.79,371.0,370.78,371.0,465.0,369.7925,370.0019,369.7825,370.0019,465.0
2016-12-22 12:50:00,370.7,371.11,370.4,370.61,14483.0,369.7027,370.1116,369.4035,369.613,14483.0
2016-12-22 12:55:00,370.68,371.03,370.67,370.89,2746.0,369.6828,370.0318,369.6728,369.8922,2746.0
2016-12-22 13:00:00,370.99,370.99,370.57,370.8,2053.0,369.9919,369.9919,369.5731,369.8024,2053.0
2016-12-22 13:05:00,370.86,370.91,370.66,370.91,2595.0,369.8623,369.9122,369.6628,369.9122,2595.0
2016-12-22 13:10:00,370.62,370.75,370.4,370.41,2300.0,369.6229,369.7526,369.4035,369.4135,2300.0
2016-12-22 13:15:00,370.21,370.63,370.2,370.57,3857.0,369.214,369.6329,369.2041,369.5731,3857.0
2016-12-22 13:20:00,370.55,370.65,370.5,370.5,900.0,369.5531,369.6529,369.5033,369.5033,900.0
2016-12-22 13:25:00,370.59,370.59,370.02,370.49,7663.0,369.593,369.593,369.0245,369.4933,7663.0
2016-12-22 13:30:00,370.43,370.57,370.0,370.16,9398.0,369.4334,369.5731,369.0046,369.1642,9398.0
2016-12-22 13:35:00,370.34,370.75,370.3,370.75,1050.0,369.3437,369.7526,369.3038,369.7526,1050.0
2016-12-22 13:40:00,370.91,371.45,370.9,371.45,2100.0,369.9122,370.4507,369.9022,370.4507,2100.0
2016-12-22 13:45:00,371.11,371.31,370.76,371.31,2342.0,370.1116,370.3111,369.7626,370.3111,2342.0
2016-12-22 13:50:00,371.18,371.18,370.54,370.77,7950.0,370.1814,370.1814,369.5431,369.7725,7950.0
2016-12-22 13:55:00,370.76,370.86,370.59,370.77,2200.0,369.7626,369.8623,369.593,369.7725,2200.0
2016-12-22 14:00:00,370.77,371.17,370.68,371.0,11233.0,369.7725,370.1715,369.6828,370.0019,11233.0
2016-12-22 14:05:00,371.11,371.38,370.78,371.15,10424.0,370.1116,370.3809,369.7825,370.1515,10424.0
2016-12-22 14:10:00,371.09,371.5,371.09,371.22,10781.0,370.0917,370.5006,370.0917,370.2213,10781.0
2016-12-22 14:15:00,371.23,371.58,371.05,371.3,12059.0,370.2313,370.5804,370.0518,370.3011,12059.0
2016-12-22 14:20:00,371.49,371.71,371.21,371.5,9300.0,370.4906,370.71,370.2113,370.5006,9300.0
2016-12-22 14:25:00,371.3,371.49,371.04,371.04,5069.0,370.3011,370.4906,370.0418,370.0418,5069.0
2016-12-22 14:30:00,371.48,371.51,371.07,371.51,3600.0,370.4806,370.5105,370.0717,370.5105,3600.0
2016-12-22 14:35:00,371.4,371.66,371.34,371.43,11514.0,370.4008,370.6601,370.341,370.4308,11514.0
2016-12-22 14:40:00,371.32,371.54,371.17,371.32,4375.0,370.321,370.5405,370.1715,370.321,4375.0
2016-12-22 14:45:00,371.23,371.56,371.12,371.16,5111.0,370.2313,370.5604,370.1216,370.1615,5111.0
2016-12-22 14:50:00,371.49,371.5,371.31,371.31,953.0,370.4906,370.5006,370.3111,370.3111,953.0
2016-12-22 14:55:00,371.31,371.6,371.31,371.45,1600.0,370.3111,370.6003,370.3111,370.4507,1600.0
2016-12-22 15:00:00,371.38,371.5,371.15,371.5,5900.0,370.3809,370.5006,370.1515,370.5006,5900.0
2016-12-22 15:05:00,371.36,371.5,371.16,371.45,14700.0,370.3609,370.5006,370.1615,370.4507,14700.0
2016-12-22 15:10:00,371.37,371.56,371.13,371.55,18200.0,370.3709,370.5604,370.1316,370.5504,18200.0
2016-12-22 15:15:00,371.48,371.75,371.37,371.56,7920.0,370.4806,370.7499,370.3709,370.5604,7920.0
2016-12-22 15:20:00,371.47,371.68,371.08,371.26,3550.0,370.4706,370.6801,370.0817,370.2612,3550.0
2016-12-22 15:25:00,371.19,371.58,371.19,371.4,2930.0,370.1914,370.5804,370.1914,370.4008,2930.0
2016-12-22 15:30:00,371.41,371.99,371.32,371.77,10495.0,370.4108,370.9892,370.321,370.7698,10495.0
2016-12-22 15:35:00,371.71,371.98,371.54,371.62,3259.0,370.71,370.9793,370.5405,370.6202,3259.0
2016-12-22 15:40:00,371.79,371.97,371.54,371.68,2745.0,370.7898,370.9693,370.5405,370.6801,2745.0
2016-12-22 15:45:00,371.63,371.95,371.47,371.82,5430.0,370.6302,370.9494,370.4706,370.8197,5430.0
2016-12-22 15:50:00,371.7,371.99,371.58,371.72,12485.0,370.7,370.9892,370.5804,370.72,12485.0
2016-12-22 15:55:00,371.6,372.5,371.6,372.45,25296.0,370.6003,371.4979,370.6003,371.448,25296.0
2016-12-23 09:30:00,371.67,373.49,371.65,373.39,8470.0,370.6701,372.4852,370.6502,372.3855,8470.0
2016-12-23 09:35:00,373.22,375.46,373.22,375.24,13794.0,372.2159,374.4499,372.2159,374.2305,13794.0
2016-12-23 09:40:00,375.24,377.19,374.95,376.93,15724.0,374.2305,376.1753,373.9413,375.916,15724.0
2016-12-23 09:45:00,377.0,378.87,376.48,377.55,26655.0,375.9858,377.8507,375.4672,376.5343,26655.0
2016-12-23 09:50:00,377.56,377.76,376.02,377.72,2323.0,376.5443,376.7437,375.0084,376.7038,2323.0
2016-12-23 09:55:00,377.0,377.47,376.23,376.74,9991.0,375.9858,376.4545,375.2178,375.7265,9991.0
2016-12-23 10:00:00,376.38,378.56,376.31,378.0,5564.0,375.3674,377.5416,375.2976,376.9831,5564.0
2016-12-23 10:05:00,378.06,378.78,377.89,377.92,4221.0,377.0429,377.761,376.8734,376.9033,4221.0
2016-12-23 10:10:00,377.94,378.75,377.69,378.34,3200.0,376.9232,377.7311,376.6739,377.3222,3200.0
2016-12-23 10:15:00,378.63,378.77,378.25,378.53,2000.0,377.6114,377.751,377.2324,377.5117,2000.0
2016-12-23 10:20:00,378.54,378.54,377.83,378.22,2253.0,377.5216,377.5216,376.8135,377.2025,2253.0
2016-12-23 10:25:00,378.16,378.7,377.36,378.36,3698.0,377.1426,377.6812,376.3448,377.3421,3698.0
2016-12-23 10:30:00,378.54,378.65,377.96,378.42,3600.0,377.5216,377.6313,376.9432,377.4019,3600.0
2016-12-23 10:35:00,378.56,379.81,378.56,379.4,16171.0,377.5416,378.7882,377.5416,378.3793,16171.0
2016-12-23 10:40:00,379.46,379.96,378.69,379.0,8170.0,378.4392,378.9378,377.6712,377.9804,8170.0
2016-12-23 10:45:00,379.17,379.2,378.82,379.03,5508.0,378.1499,378.1799,377.8009,378.0103,5508.0
2016-12-23 10:50:00,379.19,380.36,379.19,379.26,11304.0,378.1699,379.3367,378.1699,378.2397,11304.0
2016-12-23 10:55:00,378.98,379.44,378.77,379.23,5450.0,377.9604,378.4192,377.751,378.2098,5450.0
2016-12-23 11:00:00,379.42,379.42,378.54,378.98,4609.0,378.3993,378.3993,377.5216,377.9604,4609.0
2016-12-23 11:05:00,378.8,378.85,377.92,378.48,18791.0,377.7809,377.8308,376.9033,377.4618,18791.0
2016-12-23 11:10:00,378.4,378.8,378.3,378.74,2800.0,377.382,377.7809,377.2823,377.7211,2800.0
2016-12-23 11:15:00,378.52,378.52,377.9,377.9,2671.0,377.5017,377.5017,376.8833,376.8833,2671.0
2016-12-23 11:20:00,377.94,378.36,377.51,377.51,1138.0,376.9232,377.3421,376.4944,376.4944,1138.0
2016-12-23 11:25:00,377.74,378.16,377.51,377.56,3310.0,376.7238,377.1426,376.4944,376.5443,3310.0
2016-12-23 11:30:00,377.58,377.85,377.47,377.68,5275.0,376.5642,376.8335,376.4545,376.6639,5275.0
2016-12-23 11:35:00,377.55,378.25,377.5,378.25,5964.0,376.5343,377.2324,376.4844,377.2324,5964.0
2016-12-23 11:40:00,378.13,378.3,377.5,377.5,3091.0,377.1127,377.2823,376.4844,376.4844,3091.0
2016-12-23 11:45:00,377.5,378.06,377.5,377.96,1100.0,376.4844,377.0429,376.4844,376.9432,1100.0
2016-12-23 11:50:00,378.1,379.0,378.06,378.91,2900.0,377.0828,377.9804,377.0429,377.8906,2900.0
2016-12-23 11:55:00,378.96,379.97,378.86,379.67,5620.0,377.9405,378.9478,377.8408,378.6486,5620.0
2016-12-23 12:00:00,380.02,380.09,378.98,379.34,3665.0,378.9976,379.0675,377.9604,378.3195,3665.0
2016-12-23 12:05:00,378.86,379.6,378.32,379.14,2971.0,377.8408,378.5788,377.3022,378.12,2971.0
2016-12-23 12:10:00,379.4,380.47,379.4,380.47,12457.0,378.3793,379.4464,378.3793,379.4464,12457.0
2016-12-23 12:15:00,380.54,381.25,380.48,380.67,5900.0,379.5162,380.2243,379.4564,379.6459,5900.0
2016-12-23 12:20:00,380.93,381.24,380.71,380.88,2500.0,379.9052,380.2144,379.6858,379.8553,2500.0
2016-12-23 12:25:00,380.86,380.96,380.56,380.64,1660.0,379.8354,379.9351,379.5362,379.616,1660.0
2016-12-23 12:30:00,380.61,380.9,380.61,380.71,1150.0,379.5861,379.8753,379.5861,379.6858,1150.0
2016-12-23 12:35:00,380.86,381.35,380.83,381.0,8894.0,379.8354,380.3241,379.8055,379.975,8894.0
2016-12-23 12:40:00,381.05,381.15,380.5,381.15,12189.0,380.0249,380.1246,379.4764,380.1246,12189.0
2016-12-23 12:45:00,381.05,381.15,379.17,379.17,27820.0,380.0249,380.1246,378.1499,378.1499,27820.0
2016-12-23 12:50:00,379.44,379.71,379.33,379.57,5300.0,378.4192,378.6885,378.3095,378.5489,5300.0
2016-12-23 12:55:00,379.41,379.5,379.33,379.38,3782.0,378.3893,378.479,378.3095,378.3594,3782.0
2016-12-23 13:00:00,379.5,379.96,379.5,379.94,2400.0,378.479,378.9378,378.479,378.9179,2400.0
2016-12-23 13:05:00,379.81,379.81,379.25,379.25,2815.0,378.7882,378.7882,378.2297,378.2297,2815.0
2016-12-23 13:10:00,379.35,380.15,379.29,379.87,9790.0,378.3294,379.1273,378.2696,378.848,9790.0
2016-12-23 13:15:00,379.87,380.17,379.87,380.17,1200.0,378.848,379.1472,378.848,379.1472,1200.0
2016-12-23 13:20:00,380.12,380.43,379.91,380.09,3487.0,379.0974,379.4065,378.8879,379.0675,3487.0
2016-12-23 13:25:00,380.07,380.1,379.32,379.99,1932.0,379.0475,379.0774,378.2995,378.9677,1932.0
2016-12-23 13:30:00,379.83,380.56,379.81,380.42,4908.0,378.8082,379.5362,378.7882,379.3966,4908.0
2016-12-23 13:35:00,380.5,380.57,380.08,380.57,2540.0,379.4764,379.5462,379.0575,379.5462,2540.0
2016-12-23 13:40:00,380.79,381.19,380.21,380.21,2694.0,379.7656,380.1645,379.1871,379.1871,2694.0
2016-12-23 13:45:00,380.03,380.13,379.84,379.84,2020.0,379.0076,379.1073,378.8181,378.8181,2020.0
2016-12-23 13:50:00,379.92,380.49,379.91,380.25,1000.0,378.8979,379.4664,378.8879,379.227,1000.0
2016-12-23 13:55:00,380.46,381.08,380.46,381.03,5302.0,379.4365,380.0548,379.4365,380.0049,5302.0
2016-12-23 14:00:00,381.23,381.23,381.0,381.17,720.0,380.2044,380.2044,379.975,380.1446,720.0
2016-12-23 14:05:00,380.82,380.93,380.56,380.81,2515.0,379.7955,379.9052,379.5362,379.7855,2515.0
2016-12-23 14:10:00,381.01,381.44,381.0,381.44,4030.0,379.985,380.4138,379.975,380.4138,4030.0
2016-12-23 14:15:00,381.33,381.83,381.33,381.68,4384.0,380.3041,380.8028,380.3041,380.6532,4384.0
2016-12-23 14:20:00,381.86,382.15,381.47,381.47,8300.0,380.8327,381.1219,380.4437,380.4437,8300.0
2016-12-23 14:25:00,381.72,381.72,381.27,381.45,2279.0,380.6931,380.6931,380.2443,380.4238,2279.0
2016-12-23 14:30:00,381.75,381.77,381.56,381.63,1000.0,380.723,380.7429,380.5335,380.6033,1000.0
2016-12-23 14:35:00,381.38,381.76,381.11,381.38,10305.0,380.354,380.733,380.0847,380.354,10305.0
2016-12-23 14:40:00,381.5,382.15,381.5,381.91,12147.0,380.4737,381.1219,380.4737,380.8826,12147.0
2016-12-23 14:45:00,381.9,382.31,381.66,381.8,9750.0,380.8726,381.2815,380.6332,380.7729,9750.0
2016-12-23 14:50:00,381.8,381.99,381.28,381.63,4800.0,380.7729,380.9623,380.2543,380.6033,4800.0
2016-12-23 14:55:00,381.59,381.72,381.52,381.59,4095.0,380.5634,380.6931,380.4936,380.5634,4095.0
2016-12-23 15:00:00,381.69,381.74,381.31,381.54,11277.0,380.6632,380.713,380.2842,380.5136,11277.0
2016-12-23 15:05:00,381.54,381.66,381.25,381.32,15689.0,380.5136,380.6332,380.2243,380.2941,15689.0
2016-12-23 15:10:00,381.24,381.5,381.23,381.4,13959.0,380.2144,380.4737,380.2044,380.3739,13959.0
2016-12-23 15:15:00,381.35,381.36,380.82,381.02,7433.0,380.3241,380.334,379.7955,379.995,7433.0
2016-12-23 15:20:00,380.96,381.46,380.95,381.44,13352.0,379.9351,380.4338,379.9251,380.4138,13352.0
2016-12-23 15:25:00,381.41,381.58,381.3,381.38,14093.0,380.3839,380.5534,380.2742,380.354,14093.0
2016-12-23 15:30:00,381.49,381.62,381.35,381.54,16239.0,380.4637,380.5933,380.3241,380.5136,16239.0
2016-12-23 15:35:00,381.61,381.77,381.35,381.63,13485.0,380.5834,380.7429,380.3241,380.6033,13485.0
2016-12-23 15:40:00,381.61,381.84,381.49,381.71,13335.0,380.5834,380.8127,380.4637,380.6831,13335.0
2016-12-23 15:45:00,381.67,381.85,381.51,381.64,8350.0,380.6432,380.8227,380.4836,380.6133,8350.0
2016-12-23 15:50:00,381.83,382.23,381.77,382.0,7692.0,380.8028,381.2017,380.7429,380.9723,7692.0
2016-12-23 15:55:00,382.0,382.19,381.38,381.7,20782.0,380.9723,381.1618,380.354,380.6731,20782.0
2016-12-27 09:30:00,383.91,384.14,382.12,383.86,13487.0,382.8772,383.1066,381.092,382.8273,13487.0
2016-12-27 09:35:00,384.0,386.21,384.0,386.2,63722.0,382.9669,385.171,382.9669,385.161,63722.0
2016-12-27 09:40:00,386.12,386.8,385.37,385.48,10887.0,385.0812,385.7594,384.3333,384.443,10887.0
2016-12-27 09:45:00,385.06,390.7,385.06,389.65,12613.0,384.0241,389.6489,384.0241,388.6017,12613.0
2016-12-27 09:50:00,390.58,391.49,389.2,390.39,18700.0,389.5292,390.4368,388.1529,389.3397,18700.0
2016-12-27 09:55:00,390.39,390.75,389.01,389.68,7892.0,389.3397,389.6988,387.9635,388.6317,7892.0
2016-12-27 10:00:00,389.66,390.27,389.66,390.24,7104.0,388.6117,389.2201,388.6117,389.1902,7104.0
2016-12-27 10:05:00,390.31,390.5,389.5,390.23,7200.0,389.26,389.4495,388.4521,389.1802,7200.0
2016-12-27 10:10:00,390.13,390.46,389.18,389.48,4200.0,389.0804,389.4096,388.133,388.4322,4200.0
2016-12-27 10:15:00,388.99,390.07,388.99,390.02,5195.0,387.9435,389.0206,387.9435,388.9707,5195.0
2016-12-27 10:20:00,390.09,390.77,390.09,390.65,2725.0,389.0406,389.7187,389.0406,389.599,2725.0
2016-12-27 10:25:00,390.65,390.67,388.99,389.02,2284.0,389.599,389.619,387.9435,387.9734,2284.0
2016-12-27 10:30:00,389.05,389.4,388.89,389.34,3124.0,388.0034,388.3524,387.8438,388.2926,3124.0
2016-12-27 10:35:00,389.4,389.82,388.79,389.51,5900.0,388.3524,388.7713,387.7441,388.4621,5900.0
2016-12-27 10:40:00,389.43,389.57,388.49,388.49,4049.0,388.3823,388.522,387.4449,387.4449,4049.0
2016-12-27 10:45:00,388.65,388.84,388.61,388.63,2740.0,387.6044,387.7939,387.5645,387.5845,2740.0
2016-12-27 10:50:00,389.03,389.19,388.47,388.84,1170.0,387.9834,388.143,387.4249,387.7939,1170.0
2016-12-27 10:55:00,389.03,389.03,388.53,388.6,4241.0,387.9834,387.9834,387.4848,387.5546,4241.0
2016-12-27 11:00:00,388.86,389.5,388.78,389.41,6800.0,387.8139,388.4521,387.7341,388.3624,6800.0
2016-12-27 11:05:00,389.08,389.37,388.22,388.22,19735.0,388.0333,388.3225,387.1756,387.1756,19735.0
2016-12-27 11:10:00,388.36,388.79,387.61,388.41,13054.0,387.3152,387.7441,386.5672,387.3651,13054.0
2016-12-27 11:15:00,388.21,388.48,387.72,387.81,12740.0,387.1656,387.4349,386.6769,386.7667,12740.0
2016-12-27 11:20:00,387.85,388.33,387.62,388.11,15270.0,386.8066,387.2853,386.5772,387.0659,15270.0
2016-12-27 11:25:00,388.18,388.18,387.43,387.65,5495.0,387.1357,387.1357,386.3877,386.6071,5495.0
2016-12-27 11:30:00,387.77,388.48,387.59,388.33,26898.0,386.7268,387.4349,386.5473,387.2853,26898.0
2016-12-27 11:35:00,388.41,388.66,388.32,388.53,2300.0,387.3651,387.6144,387.2753,387.4848,2300.0
2016-12-27 11:40:00,388.4,388.4,387.11,387.11,11772.0,387.3551,387.3551,386.0686,386.0686,11772.0
2016-12-27 11:45:00,387.01,387.1,386.72,386.87,4900.0,385.9688,386.0586,385.6796,385.8292,4900.0
2016-12-27 11:50:00,386.57,386.8,385.64,386.31,12300.0,385.53,385.7594,384.6025,385.2707,12300.0
2016-12-27 11:55:00,386.05,386.73,385.88,386.5,3143.0,385.0114,385.6896,384.8419,385.4602,3143.0
2016-12-27 12:00:00,386.47,387.0,386.31,386.61,5211.0,385.4303,385.9589,385.2707,385.5699,5211.0
2016-12-27 12:05:00,386.55,386.79,386.5,386.79,1006.0,385.5101,385.7494,385.4602,385.7494,1006.0
2016-12-27 12:10:00,386.77,387.43,386.76,387.41,12828.0,385.7295,386.3877,385.7195,386.3678,12828.0
2016-12-27 12:15:00,387.27,387.36,387.09,387.15,1400.0,386.2281,386.3179,386.0486,386.1085,1400.0
2016-12-27 12:20:00,387.27,387.75,387.27,387.75,2500.0,386.2281,386.7068,386.2281,386.7068,2500.0
2016-12-27 12:25:00,387.78,388.07,387.62,388.07,734.0,386.7368,387.026,386.5772,387.026,734.0
2016-12-27 12:30:00,387.74,388.63,387.74,388.6,3800.0,386.6969,387.5845,386.6969,387.5546,3800.0
2016-12-27 12:35:00,388.67,388.67,388.18,388.27,10418.0,387.6244,387.6244,387.1357,387.2254,10418.0
2016-12-27 12:40:00,388.25,388.74,388.12,388.74,3978.0,387.2055,387.6942,387.0759,387.6942,3978.0
2016-12-27 12:45:00,388.66,389.46,388.58,389.28,15845.0,387.6144,388.4122,387.5346,388.2327,15845.0
2016-12-27 12:50:00,389.3,389.3,388.9,388.9,4106.0,388.2527,388.2527,387.8538,387.8538,4106.0
2016-12-27 12:55:00,388.61,389.05,388.61,389.05,2700.0,387.5645,388.0034,387.5645,388.0034,2700.0
2016-12-27 13:00:00,388.86,389.09,387.99,387.99,4813.0,387.8139,388.0432,386.9462,386.9462,4813.0
2016-12-27 13:05:00,388.01,388.26,387.72,387.98,16506.0,386.9661,387.2155,386.6769,386.9362,16506.0
2016-12-27 13:10:00,387.98,388.11,387.85,387.87,2045.0,386.9362,387.0659,386.8066,386.8265,2045.0
2016-12-27 13:15:00,387.85,388.07,387.75,387.78,2100.0,386.8066,387.026,386.7068,386.7368,2100.0
2016-12-27 13:20:00,387.76,387.87,387.75,387.87,1075.0,386.7168,386.8265,386.7068,386.8265,1075.0
2016-12-27 13:25:00,387.87,388.11,387.82,387.95,10212.0,386.8265,387.0659,386.7767,386.9063,10212.0
2016-12-27 13:30:00,387.79,387.79,387.25,387.25,3200.0,386.7467,386.7467,386.2082,386.2082,3200.0
2016-12-27 13:35:00,387.47,387.47,387.23,387.37,2701.0,386.4276,386.4276,386.1882,386.3279,2701.0
2016-12-27 13:40:00,387.36,387.59,387.22,387.52,6500.0,386.3179,386.5473,386.1783,386.4775,6500.0
2016-12-27 13:45:00,387.4,387.67,386.62,386.72,7286.0,386.3578,386.6271,385.5799,385.6796,7286.0
2016-12-27 13:50:00,386.5,386.82,386.39,386.57,2300.0,385.4602,385.7794,385.3505,385.53,2300.0
2016-12-27 13:55:00,386.25,386.61,386.25,386.3,2200.0,385.2109,385.5699,385.2109,385.2607,2200.0
2016-12-27 14:00:00,386.15,386.5,386.14,386.47,3360.0,385.1112,385.4602,385.1012,385.4303,3360.0
2016-12-27 14:05:00,386.57,386.57,385.97,385.97,1900.0,385.53,385.53,384.9316,384.9316,1900.0
2016-12-27 14:10:00,385.81,385.85,385.03,385.2,3900.0,384.7721,384.812,383.9942,384.1637,3900.0
2016-12-27 14:15:00,385.33,386.14,385.16,386.0,2373.0,384.2934,385.1012,384.1238,384.9616,2373.0
2016-12-27 14:20:00,386.05,386.5,385.87,386.39,7705.0,385.0114,385.4602,384.8319,385.3505,7705.0
2016-12-27 14:25:00,386.16,387.27,386.16,386.84,15103.0,385.1211,386.2281,385.1211,385.7993,15103.0
2016-12-27 14:30:00,386.89,386.93,386.15,386.37,3794.0,385.8492,385.8891,385.1112,385.3306,3794.0
2016-12-27 14:35:00,386.55,386.56,385.92,386.11,2590.0,385.5101,385.5201,384.8818,385.0713,2590.0
2016-12-27 14:40:00,385.75,385.83,385.75,385.83,400.0,384.7122,384.792,384.7122,384.792,400.0
2016-12-27 14:45:00,385.84,386.12,385.84,386.12,4482.0,384.802,385.0812,384.802,385.0812,4482.0
2016-12-27 14:50:00,385.93,386.0,385.3,385.3,2300.0,384.8917,384.9616,384.2634,384.2634,2300.0
2016-12-27 14:55:00,385.27,385.53,385.27,385.52,300.0,384.2335,384.4928,384.2335,384.4828,300.0
2016-12-27 15:00:00,385.61,385.66,385.25,385.66,2965.0,384.5726,384.6225,384.2136,384.6225,2965.0
2016-12-27 15:05:00,385.7,386.13,385.57,386.09,19088.0,384.6624,385.0912,384.5327,385.0513,19088.0
2016-12-27 15:10:00,385.99,385.99,385.85,385.94,4872.0,384.9516,384.9516,384.812,384.9017,4872.0
2016-12-27 15:15:00,385.94,386.03,385.78,385.95,2672.0,384.9017,384.9915,384.7421,384.9117,2672.0
2016-12-27 15:20:00,385.8,386.17,385.8,385.99,2278.0,384.7621,385.1311,384.7621,384.9516,2278.0
2016-12-27 15:25:00,386.02,386.31,385.85,386.21,10252.0,384.9815,385.2707,384.812,385.171,10252.0
2016-12-27 15:30:00,386.02,386.24,385.82,386.18,4515.0,384.9815,385.2009,384.782,385.1411,4515.0
2016-12-27 15:35:00,385.84,386.49,385.82,386.39,8390.0,384.802,385.4502,384.782,385.3505,8390.0
2016-12-27 15:40:00,386.39,387.2,386.39,387.2,4566.0,385.3505,386.1583,385.3505,386.1583,4566.0
2016-12-27 15:45:00,387.21,387.62,386.9,387.24,21433.0,386.1683,386.5772,385.8591,386.1982,21433.0
2016-12-27 15:50:00,387.21,387.41,386.92,387.3,34769.0,386.1683,386.3678,385.8791,386.2581,34769.0
2016-12-27 15:55:00,387.22,387.35,385.76,385.94,21623.0,386.1783,386.3079,384.7222,384.9017,21623.0
2016-12-28 09:30:00,387.88,387.88,385.0,385.0,7469.0,386.8365,386.8365,383.9642,383.9642,7469.0
2016-12-28 09:35:00,385.01,385.5,382.4,382.52,12566.0,383.9742,384.4629,381.3712,381.4909,12566.0
2016-12-28 09:40:00,382.2,382.95,380.61,382.95,9620.0,381.1718,381.9198,379.5861,381.9198,9620.0
2016-12-28 09:45:00,383.01,383.53,382.63,383.07,3240.0,381.9796,382.4982,381.6006,382.0394,3240.0
2016-12-28 09:50:00,383.07,383.07,381.09,381.5,2033.0,382.0394,382.0394,380.0648,380.4737,2033.0
2016-12-28 09:55:00,381.27,382.23,381.27,381.46,2900.0,380.2443,381.2017,380.2443,380.4338,2900.0
2016-12-28 10:00:00,381.47,381.93,380.43,381.69,5340.0,380.4437,380.9025,379.4065,380.6632,5340.0
2016-12-28 10:05:00,381.57,381.57,380.13,380.37,8226.0,380.5435,380.5435,379.1073,379.3467,8226.0
2016-12-28 10:10:00,380.07,380.56,379.78,380.14,4513.0,379.0475,379.5362,378.7583,379.1173,4513.0
2016-12-28 10:15:00,380.0,381.25,379.78,381.17,5805.0,378.9777,380.2243,378.7583,380.1446,5805.0
2016-12-28 10:20:00,380.72,381.58,380.43,380.79,5200.0,379.6958,380.5534,379.4065,379.7656,5200.0
2016-12-28 10:25:00,380.79,381.23,380.79,381.23,600.0,379.7656,380.2044,379.7656,380.2044,600.0
2016-12-28 10:30:00,381.32,381.55,380.27,381.29,10269.0,380.2941,380.5235,379.247,380.2642,10269.0
2016-12-28 10:35:00,381.33,381.33,380.26,380.66,1800.0,380.3041,380.3041,379.237,379.6359,1800.0
2016-12-28 10:40:00,380.68,380.82,379.74,379.74,3109.0,379.6559,379.7955,378.7184,378.7184,3109.0
2016-12-28 10:45:00,379.73,379.78,379.5,379.56,1100.0,378.7084,378.7583,378.479,378.5389,1100.0
2016-12-28 10:50:00,379.55,379.55,378.42,378.42,5777.0,378.5289,378.5289,377.4019,377.4019,5777.0
2016-12-28 10:55:00,379.03,379.42,378.76,379.42,2952.0,378.0103,378.3993,377.741,378.3993,2952.0
2016-12-28 11:00:00,379.1,380.63,379.1,380.63,5099.0,378.0801,379.606,378.0801,379.606,5099.0
2016-12-28 11:05:00,380.77,381.09,380.4,380.44,5660.0,379.7456,380.0648,379.3766,379.4165,5660.0
2016-12-28 11:10:00,380.43,380.75,380.0,380.14,4145.0,379.4065,379.7257,378.9777,379.1173,4145.0
2016-12-28 11:15:00,379.91,380.21,379.7,379.87,2898.0,378.8879,379.1871,378.6785,378.848,2898.0
2016-12-28 11:20:00,380.13,380.35,379.98,379.98,1764.0,379.1073,379.3268,378.9578,378.9578,1764.0
2016-12-28 11:25:00,380.09,380.31,379.8,379.91,2936.0,379.0675,379.2869,378.7782,378.8879,2936.0
2016-12-28 11:30:00,379.65,379.83,378.87,378.87,1900.0,378.6286,378.8082,377.8507,377.8507,1900.0
2016-12-28 11:35:00,378.7,379.13,378.51,379.0,2200.0,377.6812,378.11,377.4917,377.9804,2200.0
2016-12-28 11:40:00,379.19,379.3,378.94,379.13,1150.0,378.1699,378.2796,377.9206,378.11,1150.0
2016-12-28 11:45:00,378.95,379.05,378.9,378.96,1278.0,377.9305,378.0303,377.8807,377.9405,1278.0
2016-12-28 11:50:00,378.81,378.94,378.4,378.42,2767.0,377.7909,377.9206,377.382,377.4019,2767.0
2016-12-28 11:55:00,378.12,378.41,377.82,378.1,6250.0,377.1028,377.392,376.8036,377.0828,6250.0
2016-12-28 12:00:00,378.1,378.19,377.34,377.76,6355.0,377.0828,377.1726,376.3249,376.7437,6355.0
2016-12-28 12:05:00,377.76,378.33,377.76,378.17,3619.0,376.7437,377.3122,376.7437,377.1526,3619.0
2016-12-28 12:10:00,378.06,378.08,377.59,377.59,1806.0,377.0429,377.0629,376.5742,376.5742,1806.0
2016-12-28 12:15:00,377.73,378.13,377.73,377.92,1600.0,376.7138,377.1127,376.7138,376.9033,1600.0
2016-12-28 12:20:00,378.11,378.11,377.54,377.7,2500.0,377.0928,377.0928,376.5243,376.6839,2500.0
2016-12-28 12:25:00,377.73,377.78,377.21,377.39,10575.0,376.7138,376.7637,376.1952,376.3747,10575.0
2016-12-28 12:30:00,377.45,377.45,376.84,377.01,2900.0,376.4346,376.4346,375.8262,375.9957,2900.0
2016-12-28 12:35:00,376.98,377.14,376.88,377.14,1450.0,375.9658,376.1254,375.8661,376.1254,1450.0
2016-12-28 12:40:00,377.09,377.36,376.85,376.98,6550.0,376.0755,376.3448,375.8362,375.9658,6550.0
2016-12-28 12:45:00,376.94,377.35,376.87,377.17,4235.0,375.9259,376.3348,375.8561,376.1553,4235.0
2016-12-28 12:50:00,377.17,378.07,377.17,378.07,1554.0,376.1553,377.0529,376.1553,377.0529,1554.0
2016-12-28 12:55:00,378.15,378.61,377.51,378.27,8449.0,377.1327,377.5914,376.4944,377.2524,8449.0
2016-12-28 13:00:00,378.24,378.25,377.82,377.92,6127.0,377.2224,377.2324,376.8036,376.9033,6127.0
2016-12-28 13:05:00,378.11,378.71,377.9,378.71,1408.0,377.0928,377.6912,376.8833,377.6912,1408.0
2016-12-28 13:10:00,378.24,378.49,378.23,378.48,1311.0,377.2224,377.4718,377.2125,377.4618,1311.0
2016-12-28 13:15:00,378.92,378.92,378.24,378.24,1400.0,377.9006,377.9006,377.2224,377.2224,1400.0
2016-12-28 13:20:00,378.64,378.64,378.02,378.2,3100.0,377.6214,377.6214,377.003,377.1825,3100.0
2016-12-28 13:25:00,378.24,378.62,378.24,378.37,4823.0,377.2224,377.6014,377.2224,377.3521,4823.0
2016-12-28 13:30:00,378.26,378.55,378.25,378.33,900.0,377.2424,377.5316,377.2324,377.3122,900.0
2016-12-28 13:35:00,378.42,378.47,378.22,378.44,2500.0,377.4019,377.4518,377.2025,377.4219,2500.0
2016-12-28 13:40:00,378.49,378.66,378.08,378.39,4056.0,377.4718,377.6413,377.0629,377.372,4056.0
2016-12-28 13:45:00,378.3,378.5,378.29,378.5,300.0,377.2823,377.4817,377.2723,377.4817,300.0
2016-12-28 13:50:00,378.1,378.49,376.88,377.08,8725.0,377.0828,377.4718,375.8661,376.0656,8725.0
2016-12-28 13:55:00,376.79,377.38,376.79,377.34,3207.0,375.7763,376.3647,375.7763,376.3249,3207.0
2016-12-28 14:00:00,377.39,378.5,377.38,378.19,8455.0,376.3747,377.4817,376.3647,377.1726,8455.0
2016-12-28 14:05:00,378.13,378.15,377.92,378.14,2403.0,377.1127,377.1327,376.9033,377.1227,2403.0
2016-12-28 14:10:00,378.04,378.04,377.49,377.49,5300.0,377.023,377.023,376.4745,376.4745,5300.0
2016-12-28 14:15:00,377.61,377.66,376.62,376.9,8410.0,376.5941,376.644,375.6068,375.886,8410.0
2016-12-28 14:20:00,376.85,377.23,376.41,377.23,9829.0,375.8362,376.2152,375.3974,376.2152,9829.0
2016-12-28 14:25:00,377.0,378.21,376.71,377.64,5033.0,375.9858,377.1925,375.6965,376.624,5033.0
2016-12-28 14:30:00,378.35,378.57,377.78,378.1,7590.0,377.3321,377.5515,376.7637,377.0828,7590.0
2016-12-28 14:35:00,378.23,378.23,377.42,377.47,6613.0,377.2125,377.2125,376.4046,376.4545,6613.0
2016-12-28 14:40:00,377.68,378.26,377.14,378.26,4306.0,376.6639,377.2424,376.1254,377.2424,4306.0
2016-12-28 14:45:00,378.08,378.92,377.81,378.36,12860.0,377.0629,377.9006,376.7936,377.3421,12860.0
2016-12-28 14:50:00,378.64,379.12,378.42,378.63,4481.0,377.6214,378.1001,377.4019,377.6114,4481.0
2016-12-28 14:55:00,378.85,379.0,378.5,378.59,3430.0,377.8308,377.9804,377.4817,377.5715,3430.0
2016-12-28 15:00:00,378.38,378.86,378.37,378.86,4098.0,377.3621,377.8408,377.3521,377.8408,4098.0
2016-12-28 15:05:00,378.95,379.23,378.73,379.15,3307.0,377.9305,378.2098,377.7111,378.13,3307.0
2016-12-28 15:10:00,378.91,379.28,378.72,379.28,7239.0,377.8906,378.2596,377.7011,378.2596,7239.0
2016-12-28 15:15:00,379.32,379.32,379.0,379.02,5329.0,378.2995,378.2995,377.9804,378.0003,5329.0
2016-12-28 15:20:00,379.24,379.29,378.93,379.21,2834.0,378.2197,378.2696,377.9106,378.1898,2834.0
2016-12-28 15:25:00,379.19,379.45,378.95,379.27,1545.0,378.1699,378.4292,377.9305,378.2497,1545.0
2016-12-28 15:30:00,379.19,379.66,379.11,379.5,4250.0,378.1699,378.6386,378.0901,378.479,4250.0
2016-12-28 15:35:00,379.5,379.59,378.71,379.06,8644.0,378.479,378.5688,377.6912,378.0402,8644.0
2016-12-28 15:40:00,379.11,379.45,378.71,378.88,8621.0,378.0901,378.4292,377.6912,377.8607,8621.0
2016-12-28 15:45:00,379.14,379.16,378.63,378.63,4544.0,378.12,378.14,377.6114,377.6114,4544.0
2016-12-28 15:50:00,378.69,378.93,378.31,378.87,8086.0,377.6712,377.9106,377.2922,377.8507,8086.0
2016-12-28 15:55:00,378.82,379.2,378.07,378.75,22246.0,377.8009,378.1799,377.0529,377.7311,22246.0
2016-12-29 09:30:00,378.41,379.25,378.41,379.25,4446.0,377.392,378.2297,377.392,378.2297,4446.0
2016-12-29 09:35:00,379.17,379.47,378.48,378.48,2985.0,378.1499,378.4491,377.4618,377.4618,2985.0
2016-12-29 09:40:00,378.34,379.0,378.21,378.22,2430.0,377.3222,377.9804,377.1925,377.2025,2430.0
2016-12-29 09:45:00,378.03,378.41,377.9,378.41,1095.0,377.013,377.392,376.8833,377.392,1095.0
2016-12-29 09:50:00,378.15,378.57,377.8,378.57,2050.0,377.1327,377.5515,376.7836,377.5515,2050.0
2016-12-29 09:55:00,378.23,378.44,377.91,378.23,1717.0,377.2125,377.4219,376.8933,377.2125,1717.0
2016-12-29 10:00:00,378.7,378.7,377.92,378.07,2000.0,377.6812,377.6812,376.9033,377.0529,2000.0
2016-12-29 10:05:00,378.14,378.6,377.86,377.86,2487.0,377.1227,377.5815,376.8435,376.8435,2487.0
2016-12-29 10:10:00,377.72,377.74,377.35,377.42,1894.0,376.7038,376.7238,376.3348,376.4046,1894.0
2016-12-29 10:15:00,377.15,377.35,376.91,377.21,1000.0,376.1354,376.3348,375.896,376.1952,1000.0
2016-12-29 10:20:00,377.21,377.56,377.08,377.29,1000.0,376.1952,376.5443,376.0656,376.275,1000.0
2016-12-29 10:25:00,377.7,379.17,377.57,378.7,3800.0,376.6839,378.1499,376.5542,377.6812,3800.0
2016-12-29 10:30:00,378.75,379.29,378.47,378.69,999.0,377.7311,378.2696,377.4518,377.6712,999.0
2016-12-29 10:35:00,378.59,378.85,378.59,378.64,700.0,377.5715,377.8308,377.5715,377.6214,700.0
2016-12-29 10:40:00,379.0,379.0,378.15,378.5,1900.0,377.9804,377.9804,377.1327,377.4817,1900.0
2016-12-29 10:45:00,378.64,378.64,377.67,377.86,1685.0,377.6214,377.6214,376.654,376.8435,1685.0
2016-12-29 10:50:00,377.72,377.86,377.3,377.8,1000.0,376.7038,376.8435,376.285,376.7836,1000.0
2016-12-29 10:55:00,377.77,377.82,377.3,377.82,1700.0,376.7537,376.8036,376.285,376.8036,1700.0
2016-12-29 11:00:00,377.81,378.12,377.12,377.12,2700.0,376.7936,377.1028,376.1054,376.1054,2700.0
2016-12-29 11:05:00,376.93,377.35,376.72,376.76,3652.0,375.916,376.3348,375.7065,375.7464,3652.0
2016-12-29 11:10:00,377.14,377.6,376.35,376.44,6302.0,376.1254,376.5842,375.3375,375.4273,6302.0
2016-12-29 11:15:00,376.69,377.3,376.5,376.5,3010.0,375.6766,376.285,375.4871,375.4871,3010.0
2016-12-29 11:20:00,376.74,377.06,376.32,376.32,9520.0,375.7265,376.0456,375.3076,375.3076,9520.0
2016-12-29 11:25:00,376.25,376.36,376.25,376.36,200.0,375.2378,375.3475,375.2378,375.3475,200.0
2016-12-29 11:30:00,376.07,376.33,375.12,375.49,4812.0,375.0583,375.3176,374.1108,374.4798,4812.0
2016-12-29 11:35:00,375.48,375.48,374.6,374.6,3010.0,374.4699,374.4699,373.5922,373.5922,3010.0
2016-12-29 11:40:00,374.41,374.59,374.22,374.59,2225.0,373.4027,373.5823,373.2132,373.5823,2225.0
2016-12-29 11:45:00,374.52,375.0,374.3,375.0,3000.0,373.5124,373.9911,373.293,373.9911,3000.0
2016-12-29 11:50:00,375.0,375.0,374.54,374.54,500.0,373.9911,373.9911,373.5324,373.5324,500.0
2016-12-29 11:55:00,374.75,374.76,374.5,374.54,1330.0,373.7418,373.7518,373.4925,373.5324,1330.0
2016-12-29 12:00:00,374.75,374.79,374.26,374.39,3586.0,373.7418,373.7817,373.2531,373.3828,3586.0
2016-12-29 12:05:00,374.66,374.78,374.0,374.0,21486.0,373.6521,373.7717,372.9938,372.9938,21486.0
2016-12-29 12:10:00,374.01,374.01,373.45,373.45,1807.0,373.0038,373.0038,372.4453,372.4453,1807.0
2016-12-29 12:15:00,373.59,374.53,373.59,374.53,1605.0,372.5849,373.5224,372.5849,373.5224,1605.0
2016-12-29 12:20:00,374.52,375.35,374.52,375.32,900.0,373.5124,374.3402,373.5124,374.3103,900.0
2016-12-29 12:25:00,375.22,375.79,374.91,374.91,6607.0,374.2106,374.779,373.9014,373.9014,6607.0
2016-12-29 12:30:00,375.06,375.19,375.01,375.05,1700.0,374.051,374.1806,374.0011,374.041,1700.0
2016-12-29 12:35:00,374.67,374.83,374.66,374.83,460.0,373.662,373.8216,373.6521,373.8216,460.0
2016-12-29 12:40:00,374.95,375.31,374.92,375.05,700.0,373.9413,374.3003,373.9114,374.041,700.0
2016-12-29 12:45:00,375.34,375.5,375.21,375.39,900.0,374.3302,374.4898,374.2006,374.3801,900.0
2016-12-29 12:50:00,375.46,375.71,375.23,375.23,1200.0,374.4499,374.6992,374.2205,374.2205,1200.0
2016-12-29 12:55:00,375.18,375.34,373.93,374.15,3734.0,374.1707,374.3302,372.924,373.1434,3734.0
2016-12-29 13:00:00,374.07,374.3,374.07,374.08,1034.0,373.0637,373.293,373.0637,373.0736,1034.0
2016-12-29 13:05:00,374.08,374.08,374.04,374.04,640.0,373.0736,373.0736,373.0337,373.0337,640.0
2016-12-29 13:10:00,374.08,374.12,374.02,374.12,437.0,373.0736,373.1135,373.0138,373.1135,437.0
2016-12-29 13:15:00,374.13,374.39,373.99,373.99,2100.0,373.1235,373.3828,372.9839,372.9839,2100.0
2016-12-29 13:20:00,374.14,374.14,373.8,373.8,600.0,373.1335,373.1335,372.7944,372.7944,600.0
2016-12-29 13:25:00,374.08,374.17,373.64,373.82,600.0,373.0736,373.1634,372.6348,372.8143,600.0
2016-12-29 13:30:00,373.66,373.78,373.55,373.66,1015.0,372.6548,372.7744,372.5451,372.6548,1015.0
2016-12-29 13:35:00,373.61,373.63,373.34,373.63,600.0,372.6049,372.6248,372.3356,372.6248,600.0
2016-12-29 13:40:00,373.28,373.41,373.03,373.15,2800.0,372.2758,372.4054,372.0264,372.1461,2800.0
2016-12-29 13:45:00,373.15,373.51,372.79,373.0,1550.0,372.1461,372.5052,371.7871,371.9965,1550.0
2016-12-29 13:50:00,373.08,373.57,373.0,373.28,2500.0,372.0763,372.565,371.9965,372.2758,2500.0
2016-12-29 13:55:00,373.0,373.48,372.9,373.48,1511.0,371.9965,372.4752,371.8968,372.4752,1511.0
2016-12-29 14:00:00,373.97,374.17,373.96,374.12,2050.0,372.9639,373.1634,372.9539,373.1135,2050.0
2016-12-29 14:05:00,374.29,374.3,374.25,374.3,1355.0,373.2831,373.293,373.2432,373.293,1355.0
2016-12-29 14:10:00,374.08,374.19,373.29,373.38,8329.0,373.0736,373.1833,372.2858,372.3755,8329.0
2016-12-29 14:15:00,373.34,374.0,373.14,374.0,16512.0,372.3356,372.9938,372.1362,372.9938,16512.0
2016-12-29 14:20:00,374.31,374.86,374.14,374.61,7962.0,373.303,373.8515,373.1335,373.6022,7962.0
2016-12-29 14:25:00,374.45,374.72,374.09,374.44,2600.0,373.4426,373.7119,373.0836,373.4327,2600.0
2016-12-29 14:30:00,374.08,374.25,373.66,374.0,2300.0,373.0736,373.2432,372.6548,372.9938,2300.0
2016-12-29 14:35:00,373.81,374.18,373.76,374.04,8614.0,372.8044,373.1734,372.7545,373.0337,8614.0
2016-12-29 14:40:00,373.94,374.06,373.48,374.0,5901.0,372.934,373.0537,372.4752,372.9938,5901.0
2016-12-29 14:45:00,374.0,374.21,373.85,373.94,1750.0,372.9938,373.2033,372.8442,372.934,1750.0
2016-12-29 14:50:00,374.0,374.16,373.85,374.16,5077.0,372.9938,373.1534,372.8442,373.1534,5077.0
2016-12-29 14:55:00,373.92,374.0,373.79,373.83,2200.0,372.9141,372.9938,372.7844,372.8243,2200.0
2016-12-29 15:00:00,373.95,374.58,373.95,374.38,9585.0,372.944,373.5723,372.944,373.3728,9585.0
2016-12-29 15:05:00,374.38,374.38,373.97,374.05,2334.0,373.3728,373.3728,372.9639,373.0437,2334.0
2016-12-29 15:10:00,374.22,374.34,373.9,374.25,2200.0,373.2132,373.3329,372.8941,373.2432,2200.0
2016-12-29 15:15:00,373.87,374.2,373.54,373.56,4939.0,372.8642,373.1933,372.5351,372.555,4939.0
2016-12-29 15:20:00,373.48,374.03,373.46,373.49,3398.0,372.4752,373.0238,372.4553,372.4852,3398.0
2016-12-29 15:25:00,373.51,373.86,373.19,373.38,4546.0,372.5052,372.8542,372.186,372.3755,4546.0
2016-12-29 15:30:00,373.39,373.94,373.39,373.83,3844.0,372.3855,372.934,372.3855,372.8243,3844.0
2016-12-29 15:35:00,373.75,373.97,373.53,373.97,3107.0,372.7445,372.9639,372.5251,372.9639,3107.0
2016-12-29 15:40:00,373.98,373.98,373.48,373.58,2147.0,372.9739,372.9739,372.4752,372.575,2147.0
2016-12-29 15:45:00,373.59,373.59,373.06,373.22,13598.0,372.5849,372.5849,372.0564,372.2159,13598.0
2016-12-29 15:50:00,373.24,373.58,373.08,373.5,10279.0,372.2359,372.575,372.0763,372.4952,10279.0
2016-12-29 15:55:00,373.53,374.13,373.38,373.89,18751.0,372.5251,373.1235,372.3755,372.8841,18751.0
2016-12-30 09:30:00,375.3,375.3,372.11,372.33,16422.0,374.2903,374.2903,371.1089,371.3283,16422.0
2016-12-30 09:35:00,373.62,374.82,373.01,373.56,5350.0,372.6149,373.8116,372.0065,372.555,5350.0
2016-12-30 09:40:00,373.16,374.2,373.0,373.87,4501.0,372.1561,373.1933,371.9965,372.8642,4501.0
2016-12-30 09:45:00,373.83,374.69,373.32,374.69,1690.0,372.8243,373.682,372.3157,373.682,1690.0
2016-12-30 09:50:00,374.35,374.35,373.29,374.23,3798.0,373.3429,373.3429,372.2858,373.2232,3798.0
2016-12-30 09:55:00,373.47,373.47,371.31,372.57,4405.0,372.4653,372.4653,370.3111,371.5677,4405.0
2016-12-30 10:00:00,371.52,373.26,371.52,373.2,2905.0,370.5205,372.2558,370.5205,372.196,2905.0
2016-12-30 10:05:00,373.25,373.72,372.51,373.29,2657.0,372.2459,372.7146,371.5078,372.2858,2657.0
2016-12-30 10:10:00,373.15,373.2,372.93,372.93,610.0,372.1461,372.196,371.9267,371.9267,610.0
2016-12-30 10:15:00,373.39,373.39,371.85,372.43,1946.0,372.3855,372.3855,370.8496,371.4281,1946.0
2016-12-30 10:20:00,372.16,372.36,371.43,371.9,2712.0,371.1588,371.3583,370.4308,370.8995,2712.0
2016-12-30 10:25:00,371.65,371.73,371.46,371.73,1200.0,370.6502,370.7299,370.4607,370.7299,1200.0
2016-12-30 10:30:00,371.39,372.46,371.17,372.35,7251.0,370.3909,371.458,370.1715,371.3483,7251.0
2016-12-30 10:35:00,372.21,372.35,371.6,372.3,2939.0,371.2087,371.3483,370.6003,371.2984,2939.0
2016-12-30 10:40:00,372.13,372.52,372.12,372.17,3200.0,371.1289,371.5178,371.1189,371.1688,3200.0
2016-12-30 10:45:00,372.29,372.73,372.28,372.34,1355.0,371.2884,371.7273,371.2785,371.3383,1355.0
2016-12-30 10:50:00,372.44,373.32,372.44,373.32,1000.0,371.438,372.3157,371.438,372.3157,1000.0
2016-12-30 10:55:00,373.45,374.0,373.38,374.0,1850.0,372.4453,372.9938,372.3755,372.9938,1850.0
2016-12-30 11:00:00,373.92,374.17,373.01,373.01,6344.0,372.9141,373.1634,372.0065,372.0065,6344.0
2016-12-30 11:05:00,373.15,373.15,372.33,372.59,3900.0,372.1461,372.1461,371.3283,371.5876,3900.0
2016-12-30 11:10:00,372.51,372.51,372.35,372.38,625.0,371.5078,371.5078,371.3483,371.3782,625.0
2016-12-30 11:15:00,372.53,372.93,372.53,372.92,2100.0,371.5278,371.9267,371.5278,371.9167,2100.0
2016-12-30 11:20:00,372.93,373.37,372.7,373.37,2050.0,371.9267,372.3655,371.6973,372.3655,2050.0
2016-12-30 11:25:00,373.13,374.41,373.12,373.65,5159.0,372.1262,373.4027,372.1162,372.6448,5159.0
2016-12-30 11:30:00,373.64,373.64,372.83,373.0,1200.0,372.6348,372.6348,371.827,371.9965,1200.0
2016-12-30 11:35:00,372.99,373.39,372.98,373.34,2100.0,371.9866,372.3855,371.9766,372.3356,2100.0
2016-12-30 11:40:00,373.34,373.5,373.19,373.19,1600.0,372.3356,372.4952,372.186,372.186,1600.0
2016-12-30 11:45:00,373.6,373.98,373.25,373.27,3000.0,372.5949,372.9739,372.2459,372.2658,3000.0
2016-12-30 11:50:00,372.99,373.46,372.78,372.91,3529.0,371.9866,372.4553,371.7771,371.9068,3529.0
2016-12-30 11:55:00,372.56,372.62,372.25,372.25,1300.0,371.5577,371.6176,371.2485,371.2485,1300.0
2016-12-30 12:00:00,372.3,372.65,371.16,371.16,3919.0,371.2984,371.6475,370.1615,370.1615,3919.0
2016-12-30 12:05:00,371.18,371.28,369.53,369.53,14189.0,370.1814,370.2812,368.5359,368.5359,14189.0
2016-12-30 12:10:00,369.34,369.69,369.13,369.69,3480.0,368.3464,368.6954,368.1369,368.6954,3480.0
2016-12-30 12:15:00,369.75,369.75,369.12,369.5,4869.0,368.7553,368.7553,368.127,368.5059,4869.0
2016-12-30 12:20:00,369.78,369.79,369.38,369.69,2800.0,368.7852,368.7952,368.3863,368.6954,2800.0
2016-12-30 12:25:00,369.8,369.85,369.18,369.67,10989.0,368.8051,368.855,368.1868,368.6755,10989.0
2016-12-30 12:30:00,369.82,369.92,369.23,369.23,1850.0,368.8251,368.9248,368.2367,368.2367,1850.0
2016-12-30 12:35:00,369.24,369.28,368.81,368.81,3800.0,368.2466,368.2865,367.8178,367.8178,3800.0
2016-12-30 12:40:00,368.77,369.0,368.0,368.0,8822.0,367.7779,368.0073,367.01,367.01,8822.0
2016-12-30 12:45:00,368.0,368.53,367.99,368.52,2975.0,367.01,367.5386,367.0,367.5286,2975.0
2016-12-30 12:50:00,368.19,368.19,367.6,367.6,918.0,367.1995,367.1995,366.6111,366.6111,918.0
2016-12-30 12:55:00,367.74,368.12,367.74,368.01,1300.0,366.7507,367.1297,366.7507,367.02,1300.0
2016-12-30 13:00:00,367.89,367.9,367.2,367.24,3527.0,366.9003,366.9103,366.2121,366.252,3527.0
2016-12-30 13:05:00,367.3,367.82,366.42,366.51,6459.0,366.3119,366.8305,365.4342,365.524,6459.0
2016-12-30 13:10:00,366.68,367.14,366.64,366.84,3954.0,365.6935,366.1523,365.6536,365.8531,3954.0
2016-12-30 13:15:00,367.11,368.0,367.11,368.0,6200.0,366.1224,367.01,366.1224,367.01,6200.0
2016-12-30 13:20:00,368.11,369.49,368.11,368.72,12574.0,367.1197,368.496,367.1197,367.728,12574.0
2016-12-30 13:25:00,368.98,369.0,368.2,368.26,6881.0,367.9873,368.0073,367.2094,367.2693,6881.0
2016-12-30 13:30:00,368.25,368.53,367.46,367.5,4465.0,367.2593,367.5386,366.4714,366.5113,4465.0
2016-12-30 13:35:00,367.96,368.06,367.95,367.95,697.0,366.9701,367.0698,366.9601,366.9601,697.0
2016-12-30 13:40:00,368.0,368.2,367.99,368.0,800.0,367.01,367.2094,367.0,367.01,800.0
2016-12-30 13:45:00,367.57,368.19,367.47,367.47,1200.0,366.5811,367.1995,366.4814,366.4814,1200.0
2016-12-30 13:50:00,367.37,367.37,367.06,367.19,945.0,366.3817,366.3817,366.0725,366.2022,945.0
2016-12-30 13:55:00,367.09,367.09,366.6,366.74,4753.0,366.1024,366.1024,365.6137,365.7534,4753.0
2016-12-30 14:00:00,366.74,367.34,366.52,367.0,2461.0,365.7534,366.3518,365.534,366.0127,2461.0
2016-12-30 14:05:00,367.2,367.2,366.5,366.5,4027.0,366.2121,366.2121,365.514,365.514,4027.0
2016-12-30 14:10:00,366.4,366.93,366.12,366.93,4720.0,365.4143,365.9429,365.135,365.9429,4720.0
2016-12-30 14:15:00,366.98,367.04,366.53,366.89,5005.0,365.9927,366.0526,365.5439,365.903,5005.0
2016-12-30 14:20:00,366.59,367.02,366.2,366.2,1700.0,365.6038,366.0326,365.2148,365.2148,1700.0
2016-12-30 14:25:00,366.56,366.57,366.3,366.35,1600.0,365.5739,365.5838,365.3146,365.3644,1600.0
2016-12-30 14:30:00,366.33,367.04,366.32,366.51,2082.0,365.3445,366.0526,365.3345,365.524,2082.0
2016-12-30 14:35:00,366.7,367.06,366.63,367.06,1450.0,365.7135,366.0725,365.6437,366.0725,1450.0
2016-12-30 14:40:00,366.94,367.03,366.77,366.86,2280.0,365.9528,366.0426,365.7833,365.873,2280.0
2016-12-30 14:45:00,366.78,366.78,366.23,366.36,2672.0,365.7933,365.7933,365.2447,365.3744,2672.0
2016-12-30 14:50:00,366.3,366.53,366.09,366.37,2570.0,365.3146,365.5439,365.1051,365.3844,2570.0
2016-12-30 14:55:00,366.2,366.45,366.0,366.25,2016.0,365.2148,365.4642,365.0154,365.2647,2016.0
2016-12-30 15:00:00,366.11,366.76,365.85,366.76,6482.0,365.1251,365.7733,364.8658,365.7733,6482.0
2016-12-30 15:05:00,366.75,367.76,366.69,367.55,6036.0,365.7633,366.7706,365.7035,366.5612,6036.0
2016-12-30 15:10:00,367.58,367.72,367.3,367.52,3057.0,366.5911,366.7307,366.3119,366.5313,3057.0
2016-12-30 15:15:00,367.71,368.0,367.63,367.95,4037.0,366.7208,367.01,366.641,366.9601,4037.0
2016-12-30 15:20:00,367.9,368.19,367.68,368.11,2270.0,366.9103,367.1995,366.6908,367.1197,2270.0
2016-12-30 15:25:00,368.16,368.57,367.74,367.9,3235.0,367.1696,367.5784,366.7507,366.9103,3235.0
2016-12-30 15:30:00,368.0,368.31,367.74,367.84,8286.0,367.01,367.3191,366.7507,366.8504,8286.0
2016-12-30 15:35:00,367.79,367.9,367.5,367.5,2400.0,366.8005,366.9103,366.5113,366.5113,2400.0
2016-12-30 15:40:00,367.38,367.61,366.78,366.87,9324.0,366.3916,366.621,365.7933,365.883,9324.0
2016-12-30 15:45:00,366.83,366.9,366.25,366.46,17451.0,365.8431,365.9129,365.2647,365.4741,17451.0
2016-12-30 15:50:00,366.25,366.41,364.92,365.0,48179.0,365.2647,365.4243,363.9383,364.0181,48179.0
2016-12-30 15:55:00,365.0,367.56,364.93,367.25,51396.0,364.0181,366.5712,363.9482,366.262,51396.0
2017-01-03 09:30:00,370.84,372.5,368.44,371.0,12088.0,369.8423,371.4979,367.4488,370.0019,12088.0
2017-01-03 09:35:00,371.0,372.0,369.86,371.0,9098.0,370.0019,370.9992,368.865,370.0019,9098.0
2017-01-03 09:40:00,370.03,371.89,369.93,370.9,8700.0,369.0345,370.8895,368.9348,369.9022,8700.0
2017-01-03 09:45:00,371.75,374.93,371.75,372.3,14250.0,370.7499,373.9213,370.7499,371.2984,14250.0
2017-01-03 09:50:00,372.95,372.95,372.0,372.93,3824.0,371.9467,371.9467,370.9992,371.9267,3824.0
2017-01-03 09:55:00,372.2,373.31,371.19,373.31,7100.0,371.1987,372.3057,370.1914,372.3057,7100.0
2017-01-03 10:00:00,372.75,375.65,372.75,375.65,25358.0,371.7472,374.6394,371.7472,374.6394,25358.0
2017-01-03 10:05:00,375.21,376.33,374.97,375.67,13931.0,374.2006,375.3176,373.9612,374.6593,13931.0
2017-01-03 10:10:00,375.53,375.53,374.53,374.57,3405.0,374.5197,374.5197,373.5224,373.5623,3405.0
2017-01-03 10:15:00,374.89,376.0,373.4,376.0,16235.0,373.8814,374.9885,372.3955,374.9885,16235.0
2017-01-03 10:20:00,375.69,376.9,375.55,376.9,11292.0,374.6793,375.886,374.5397,375.886,11292.0
2017-01-03 10:25:00,376.65,376.88,376.1,376.59,7100.0,375.6367,375.8661,375.0882,375.5769,7100.0
2017-01-03 10:30:00,376.44,376.99,375.17,375.17,15972.0,375.4273,375.9758,374.1607,374.1607,15972.0
2017-01-03 10:35:00,375.4,376.14,375.33,376.13,3301.0,374.3901,375.1281,374.3203,375.1181,3301.0
2017-01-03 10:40:00,376.41,377.59,376.41,376.91,5781.0,375.3974,376.5742,375.3974,375.896,5781.0
2017-01-03 10:45:00,377.32,377.5,376.4,376.4,6174.0,376.3049,376.4844,375.3874,375.3874,6174.0
2017-01-03 10:50:00,376.6,377.36,376.25,377.36,5161.0,375.5868,376.3448,375.2378,376.3448,5161.0
2017-01-03 10:55:00,377.52,377.52,376.21,376.87,6217.0,376.5044,376.5044,375.1979,375.8561,6217.0
2017-01-03 11:00:00,376.58,377.02,376.24,377.0,4901.0,375.5669,376.0057,375.2278,375.9858,4901.0
2017-01-03 11:05:00,377.2,378.84,377.2,378.45,16594.0,376.1852,377.8208,376.1852,377.4319,16594.0
2017-01-03 11:10:00,378.6,378.7,377.92,378.03,7254.0,377.5815,377.6812,376.9033,377.013,7254.0
2017-01-03 11:15:00,377.94,378.03,376.46,376.46,7553.0,376.9232,377.013,375.4472,375.4472,7553.0
2017-01-03 11:20:00,376.26,376.83,375.78,376.36,5514.0,375.2478,375.8162,374.7691,375.3475,5514.0
2017-01-03 11:25:00,376.04,376.84,375.88,376.84,12500.0,375.0284,375.8262,374.8688,375.8262,12500.0
2017-01-03 11:30:00,376.85,378.0,376.19,377.08,12855.0,375.8362,376.9831,375.1779,376.0656,12855.0
2017-01-03 11:35:00,376.93,378.01,376.87,378.01,13161.0,375.916,376.9931,375.8561,376.9931,13161.0
2017-01-03 11:40:00,377.52,377.7,376.8,377.45,4000.0,376.5044,376.6839,375.7863,376.4346,4000.0
2017-01-03 11:45:00,376.91,377.65,376.66,377.22,6026.0,375.896,376.634,375.6467,376.2052,6026.0
2017-01-03 11:50:00,376.74,377.82,376.74,377.63,1400.0,375.7265,376.8036,375.7265,376.6141,1400.0
2017-01-03 11:55:00,377.77,377.86,377.16,377.78,6454.0,376.7537,376.8435,376.1453,376.7637,6454.0
2017-01-03 12:00:00,377.87,378.44,377.56,378.16,8297.0,376.8534,377.4219,376.5443,377.1426,8297.0
2017-01-03 12:05:00,378.31,380.38,377.84,380.31,16475.0,377.2922,379.3567,376.8235,379.2869,16475.0
2017-01-03 12:10:00,380.3,380.9,380.14,380.28,6813.0,379.2769,379.8753,379.1173,379.2569,6813.0
2017-01-03 12:15:00,380.11,380.74,379.7,380.66,10310.0,379.0874,379.7157,378.6785,379.6359,10310.0
2017-01-03 12:20:00,380.54,381.13,380.49,380.78,6270.0,379.5162,380.1047,379.4664,379.7556,6270.0
2017-01-03 12:25:00,380.95,381.19,380.74,381.19,4300.0,379.9251,380.1645,379.7157,380.1645,4300.0
2017-01-03 12:30:00,381.17,381.2,380.55,380.62,9214.0,380.1446,380.1745,379.5262,379.596,9214.0
2017-01-03 12:35:00,380.67,380.84,380.02,380.03,4172.0,379.6459,379.8154,378.9976,379.0076,4172.0
2017-01-03 12:40:00,379.76,379.99,379.17,379.31,8590.0,378.7383,378.9677,378.1499,378.2896,8590.0
2017-01-03 12:45:00,379.21,383.09,379.01,381.3,21423.0,378.1898,382.0594,377.9904,380.2742,21423.0
2017-01-03 12:50:00,381.47,381.47,380.57,380.69,4417.0,380.4437,380.4437,379.5462,379.6658,4417.0
2017-01-03 12:55:00,380.73,381.25,380.51,380.51,3670.0,379.7057,380.2243,379.4863,379.4863,3670.0
2017-01-03 13:00:00,380.52,381.09,380.1,381.09,9773.0,379.4963,380.0648,379.0774,380.0648,9773.0
2017-01-03 13:05:00,381.09,381.72,381.09,381.72,4413.0,380.0648,380.6931,380.0648,380.6931,4413.0
2017-01-03 13:10:00,381.63,382.15,381.25,382.15,10741.0,380.6033,381.1219,380.2243,381.1219,10741.0
2017-01-03 13:15:00,381.98,382.41,381.74,382.11,2500.0,380.9524,381.3812,380.713,381.082,2500.0
2017-01-03 13:20:00,382.13,383.0,381.82,382.99,8857.0,381.102,381.9696,380.7928,381.9597,8857.0
2017-01-03 13:25:00,383.12,383.72,382.7,383.72,11786.0,382.0893,382.6877,381.6704,382.6877,11786.0
2017-01-03 13:30:00,383.72,384.12,383.26,383.26,6600.0,382.6877,383.0866,382.2289,382.2289,6600.0
2017-01-03 13:35:00,383.22,383.44,382.25,382.25,5733.0,382.189,382.4084,381.2216,381.2216,5733.0
2017-01-03 13:40:00,382.18,382.52,381.17,381.54,6147.0,381.1518,381.4909,380.1446,380.5136,6147.0
2017-01-03 13:45:00,381.74,382.57,381.59,382.15,5286.0,380.713,381.5408,380.5634,381.1219,5286.0
2017-01-03 13:50:00,382.23,382.83,381.89,382.74,5782.0,381.2017,381.8001,380.8626,381.7103,5782.0
2017-01-03 13:55:00,382.71,383.15,382.71,382.85,2500.0,381.6804,382.1192,381.6804,381.82,2500.0
2017-01-03 14:00:00,383.0,384.54,383.0,384.53,8000.0,381.9696,383.5055,381.9696,383.4955,8000.0
2017-01-03 14:05:00,384.58,384.94,383.94,384.13,6825.0,383.5454,383.9044,382.9071,383.0966,6825.0
2017-01-03 14:10:00,383.96,384.51,383.85,384.18,8537.0,382.927,383.4756,382.8173,383.1465,8537.0
2017-01-03 14:15:00,384.13,384.65,383.85,383.85,5399.0,383.0966,383.6152,382.8173,382.8173,5399.0
2017-01-03 14:20:00,383.8,384.31,383.57,383.71,8601.0,382.7675,383.2761,382.5381,382.6777,8601.0
2017-01-03 14:25:00,383.72,383.84,382.46,382.92,6306.0,382.6877,382.8074,381.4311,381.8898,6306.0
2017-01-03 14:30:00,382.6,383.01,382.06,382.5,12953.0,381.5707,381.9796,381.0322,381.471,12953.0
2017-01-03 14:35:00,382.58,383.01,382.1,382.23,10800.0,381.5508,381.9796,381.072,381.2017,10800.0
2017-01-03 14:40:00,382.22,382.53,381.09,381.63,9351.0,381.1917,381.5009,380.0648,380.6033,9351.0
2017-01-03 14:45:00,381.4,381.58,380.9,381.17,6476.0,380.3739,380.5534,379.8753,380.1446,6476.0
2017-01-03 14:50:00,381.23,382.54,380.8,382.54,7200.0,380.2044,381.5109,379.7755,381.5109,7200.0
2017-01-03 14:55:00,382.39,382.53,381.78,382.08,12832.0,381.3613,381.5009,380.7529,381.0521,12832.0
2017-01-03 15:00:00,382.19,382.75,381.98,382.21,9800.0,381.1618,381.7203,380.9524,381.1818,9800.0
2017-01-03 15:05:00,382.28,382.4,381.08,381.09,12068.0,381.2516,381.3712,380.0548,380.0648,12068.0
2017-01-03 15:10:00,381.1,381.33,380.99,381.08,4995.0,380.0747,380.3041,379.965,380.0548,4995.0
2017-01-03 15:15:00,381.17,381.54,380.93,381.05,6300.0,380.1446,380.5136,379.9052,380.0249,6300.0
2017-01-03 15:20:00,380.93,381.09,379.61,379.8,8244.0,379.9052,380.0648,378.5887,378.7782,8244.0
2017-01-03 15:25:00,379.76,379.97,379.56,379.73,5700.0,378.7383,378.9478,378.5389,378.7084,5700.0
2017-01-03 15:30:00,379.73,379.73,378.97,379.03,15081.0,378.7084,378.7084,377.9505,378.0103,15081.0
2017-01-03 15:35:00,379.19,379.85,378.88,379.77,13390.0,378.1699,378.8281,377.8607,378.7483,13390.0
2017-01-03 15:40:00,379.85,380.26,379.41,380.12,21873.0,378.8281,379.237,378.3893,379.0974,21873.0
2017-01-03 15:45:00,380.09,380.4,379.82,379.85,12256.0,379.0675,379.3766,378.7982,378.8281,12256.0
2017-01-03 15:50:00,380.14,380.59,380.04,380.05,23400.0,379.1173,379.5661,379.0176,379.0276,23400.0
2017-01-03 15:55:00,380.25,380.26,379.29,379.69,53442.0,379.227,379.237,378.2696,378.6685,53442.0
2017-01-04 09:30:00,374.87,378.56,373.85,376.03,24078.0,373.8615,377.5416,372.8442,375.0184,24078.0
2017-01-04 09:35:00,377.06,382.42,377.05,381.91,9413.0,376.0456,381.3912,376.0356,380.8826,9413.0
2017-01-04 09:40:00,381.77,382.77,380.33,380.33,10734.0,380.7429,381.7402,379.3068,379.3068,10734.0
2017-01-04 09:45:00,380.66,382.28,380.6,381.55,6800.0,379.6359,381.2516,379.5761,380.5235,6800.0
2017-01-04 09:50:00,382.04,385.0,382.04,385.0,10195.0,381.0122,383.9642,381.0122,383.9642,10195.0
2017-01-04 09:55:00,385.62,386.43,383.67,385.45,12014.0,384.5826,385.3904,382.6378,384.413,12014.0
2017-01-04 10:00:00,384.82,385.18,383.64,383.64,2308.0,383.7847,384.1438,382.6079,382.6079,2308.0
2017-01-04 10:05:00,383.75,384.04,381.95,382.39,8220.0,382.7176,383.0068,380.9225,381.3613,8220.0
2017-01-04 10:10:00,381.8,382.2,381.66,381.73,3100.0,380.7729,381.1718,380.6332,380.703,3100.0
2017-01-04 10:15:00,382.0,382.62,381.54,382.13,9145.0,380.9723,381.5906,380.5136,381.102,9145.0
2017-01-04 10:20:00,382.44,384.14,382.36,384.14,9881.0,381.4111,383.1066,381.3313,383.1066,9881.0
2017-01-04 10:25:00,384.15,384.65,383.24,383.26,4029.0,383.1165,383.6152,382.209,382.2289,4029.0
2017-01-04 10:30:00,383.36,384.25,383.13,384.25,3100.0,382.3287,383.2163,382.0993,383.2163,3100.0
2017-01-04 10:35:00,384.22,385.68,384.22,385.18,7300.0,383.1863,384.6424,383.1863,384.1438,7300.0
2017-01-04 10:40:00,385.24,385.65,384.62,384.62,5698.0,384.2036,384.6125,383.5853,383.5853,5698.0
2017-01-04 10:45:00,384.87,385.46,383.84,384.57,13362.0,383.8346,384.423,382.8074,383.5354,13362.0
2017-01-04 10:50:00,384.81,385.34,384.56,385.29,3394.0,383.7748,384.3033,383.5254,384.2535,3394.0
2017-01-04 10:55:00,384.83,384.83,383.8,384.02,3150.0,383.7947,383.7947,382.7675,382.9869,3150.0
2017-01-04 11:00:00,384.02,384.57,384.02,384.06,1300.0,382.9869,383.5354,382.9869,383.0268,1300.0
2017-01-04 11:05:00,383.87,383.87,383.5,383.54,1650.0,382.8373,382.8373,382.4683,382.5082,1650.0
2017-01-04 11:10:00,383.47,385.37,383.47,385.37,4175.0,382.4384,384.3333,382.4384,384.3333,4175.0
2017-01-04 11:15:00,385.62,386.0,385.05,385.55,7086.0,384.5826,384.9616,384.0141,384.5128,7086.0
2017-01-04 11:20:00,385.89,386.65,385.45,386.65,6944.0,384.8519,385.6098,384.413,385.6098,6944.0
2017-01-04 11:25:00,386.65,387.8,386.55,387.51,5722.0,385.6098,386.7567,385.5101,386.4675,5722.0
2017-01-04 11:30:00,387.38,388.6,387.38,388.36,8363.0,386.3378,387.5546,386.3378,387.3152,8363.0
2017-01-04 11:35:00,388.22,389.22,387.95,388.79,13429.0,387.1756,388.1729,386.9063,387.7441,13429.0
2017-01-04 11:40:00,388.44,389.22,387.58,389.11,8457.0,387.395,388.1729,386.5373,388.0632,8457.0
2017-01-04 11:45:00,388.28,389.21,388.28,388.62,5300.0,387.2354,388.1629,387.2354,387.5745,5300.0
2017-01-04 11:50:00,388.56,388.85,387.82,387.85,6879.0,387.5147,387.8039,386.7767,386.8066,6879.0
2017-01-04 11:55:00,387.83,388.23,387.71,388.23,1558.0,386.7866,387.1856,386.667,387.1856,1558.0
2017-01-04 12:00:00,388.3,388.55,388.0,388.41,4388.0,387.2554,387.5047,386.9562,387.3651,4388.0
2017-01-04 12:05:00,388.38,388.81,387.12,387.45,6175.0,387.3352,387.764,386.0785,386.4077,6175.0
2017-01-04 12:10:00,387.73,387.73,387.2,387.54,1450.0,386.6869,386.6869,386.1583,386.4974,1450.0
2017-01-04 12:15:00,387.85,387.85,386.21,387.03,7293.0,386.8066,386.8066,385.171,385.9888,7293.0
2017-01-04 12:20:00,387.41,388.16,386.18,386.35,15172.0,386.3678,387.1157,385.1411,385.3106,15172.0
2017-01-04 12:25:00,386.37,386.37,384.5,384.5,5155.0,385.3306,385.3306,383.4656,383.4656,5155.0
2017-01-04 12:30:00,384.4,384.7,383.55,384.0,14794.0,383.3659,383.6651,382.5181,382.9669,14794.0
2017-01-04 12:35:00,384.18,384.45,383.55,383.55,6001.0,383.1465,383.4157,382.5181,382.5181,6001.0
2017-01-04 12:40:00,383.82,384.84,383.68,384.69,2570.0,382.7874,383.8047,382.6478,383.6551,2570.0
2017-01-04 12:45:00,384.85,385.37,384.21,384.21,5120.0,383.8147,384.3333,383.1764,383.1764,5120.0
2017-01-04 12:50:00,384.28,384.53,384.28,384.53,200.0,383.2462,383.4955,383.2462,383.4955,200.0
2017-01-04 12:55:00,384.11,384.22,383.5,383.5,3030.0,383.0766,383.1863,382.4683,382.4683,3030.0
2017-01-04 13:00:00,383.67,384.34,383.65,384.17,2166.0,382.6378,383.306,382.6179,383.1365,2166.0
2017-01-04 13:05:00,384.13,384.72,384.02,384.17,3550.0,383.0966,383.685,382.9869,383.1365,3550.0
2017-01-04 13:10:00,384.21,384.26,383.97,383.97,400.0,383.1764,383.2262,382.937,382.937,400.0
2017-01-04 13:15:00,384.0,384.28,383.84,383.84,1477.0,382.9669,383.2462,382.8074,382.8074,1477.0
2017-01-04 13:20:00,384.13,384.13,383.47,383.96,1801.0,383.0966,383.0966,382.4384,382.927,1801.0
2017-01-04 13:25:00,383.53,383.69,383.05,383.59,4925.0,382.4982,382.6578,382.0195,382.558,4925.0
2017-01-04 13:30:00,383.35,383.86,383.29,383.84,3204.0,382.3187,382.8273,382.2588,382.8074,3204.0
2017-01-04 13:35:00,383.57,384.31,383.46,384.06,3534.0,382.5381,383.2761,382.4284,383.0268,3534.0
2017-01-04 13:40:00,383.97,383.97,383.69,383.69,1200.0,382.937,382.937,382.6578,382.6578,1200.0
2017-01-04 13:45:00,383.41,383.87,383.4,383.65,3529.0,382.3785,382.8373,382.3686,382.6179,3529.0
2017-01-04 13:50:00,383.66,383.91,383.28,383.29,6974.0,382.6279,382.8772,382.2489,382.2588,6974.0
2017-01-04 13:55:00,383.24,383.46,382.66,382.94,6739.0,382.209,382.4284,381.6305,381.9098,6739.0
2017-01-04 14:00:00,383.07,383.1,382.66,382.92,1250.0,382.0394,382.0694,381.6305,381.8898,1250.0
2017-01-04 14:05:00,382.93,383.03,382.32,382.61,6951.0,381.8998,381.9995,381.2915,381.5807,6951.0
2017-01-04 14:10:00,382.48,384.08,382.48,383.59,6535.0,381.451,383.0467,381.451,382.558,6535.0
2017-01-04 14:15:00,383.26,383.78,383.05,383.4,10894.0,382.2289,382.7475,382.0195,382.3686,10894.0
2017-01-04 14:20:00,383.5,383.77,383.13,383.23,4249.0,382.4683,382.7376,382.0993,382.199,4249.0
2017-01-04 14:25:00,383.33,383.81,383.33,383.45,2900.0,382.2987,382.7774,382.2987,382.4184,2900.0
2017-01-04 14:30:00,383.63,384.59,383.63,384.59,2205.0,382.5979,383.5554,382.5979,383.5554,2205.0
2017-01-04 14:35:00,384.74,384.77,384.45,384.59,1804.0,383.7049,383.7349,383.4157,383.5554,1804.0
2017-01-04 14:40:00,384.66,384.9,384.39,384.39,3000.0,383.6252,383.8645,383.3559,383.3559,3000.0
2017-01-04 14:45:00,384.69,384.92,384.39,384.57,3912.0,383.6551,383.8845,383.3559,383.5354,3912.0
2017-01-04 14:50:00,384.97,384.97,384.38,384.65,3900.0,383.9343,383.9343,383.3459,383.6152,3900.0
2017-01-04 14:55:00,384.84,385.4,384.5,385.23,4914.0,383.8047,384.3632,383.4656,384.1936,4914.0
2017-01-04 15:00:00,385.44,385.86,385.3,385.62,3300.0,384.4031,384.8219,384.2634,384.5826,3300.0
2017-01-04 15:05:00,385.84,385.94,385.18,385.19,3460.0,384.802,384.9017,384.1438,384.1537,3460.0
2017-01-04 15:10:00,385.11,385.57,384.77,385.57,2500.0,384.074,384.5327,383.7349,384.5327,2500.0
2017-01-04 15:15:00,385.03,385.11,384.61,384.8,4937.0,383.9942,384.074,383.5753,383.7648,4937.0
2017-01-04 15:20:00,384.66,384.71,384.28,384.28,2838.0,383.6252,383.675,383.2462,383.2462,2838.0
2017-01-04 15:25:00,384.12,384.37,383.89,384.37,4420.0,383.0866,383.3359,382.8572,383.3359,4420.0
2017-01-04 15:30:00,384.29,384.59,384.06,384.37,5900.0,383.2562,383.5554,383.0268,383.3359,5900.0
2017-01-04 15:35:00,384.65,384.65,384.18,384.18,4900.0,383.6152,383.6152,383.1465,383.1465,4900.0
2017-01-04 15:40:00,384.44,384.57,383.72,383.72,8700.0,383.4058,383.5354,382.6877,382.6877,8700.0
2017-01-04 15:45:00,383.98,384.01,382.78,382.93,14142.0,382.947,382.9769,381.7502,381.8998,14142.0
2017-01-04 15:50:00,383.37,383.87,383.04,383.84,17174.0,382.3386,382.8373,382.0095,382.8074,17174.0
2017-01-04 15:55:00,383.61,384.22,382.85,383.02,43509.0,382.578,383.1863,381.82,381.9896,43509.0
2017-01-05 10:55:00,384.26,384.45,383.73,383.73,1400.0,383.2262,383.4157,382.6977,382.6977,1400.0
2017-01-05 11:00:00,383.79,384.37,383.5,383.95,5545.0,382.7575,383.3359,382.4683,382.9171,5545.0
2017-01-05 11:05:00,383.97,384.02,382.45,382.45,3500.0,382.937,382.9869,381.4211,381.4211,3500.0
2017-01-05 11:10:00,383.1,383.36,382.5,383.36,1500.0,382.0694,382.3287,381.471,382.3287,1500.0
2017-01-05 11:15:00,383.54,384.69,383.26,384.69,2674.0,382.5082,383.6551,382.2289,383.6551,2674.0
2017-01-05 11:20:00,384.68,384.68,383.75,384.16,2724.0,383.6451,383.6451,382.7176,383.1265,2724.0
2017-01-05 11:25:00,384.09,384.58,383.59,383.77,1600.0,383.0567,383.5454,382.558,382.7376,1600.0
2017-01-05 11:30:00,383.78,384.78,383.78,384.46,7803.0,382.7475,383.7448,382.7475,383.4257,7803.0
2017-01-05 11:35:00,384.3,384.64,384.2,384.47,2831.0,383.2661,383.6052,383.1664,383.4357,2831.0
2017-01-05 11:40:00,384.3,384.3,383.42,383.42,2500.0,383.2661,383.2661,382.3885,382.3885,2500.0
2017-01-05 11:45:00,383.38,383.38,382.69,382.69,2100.0,382.3486,382.3486,381.6605,381.6605,2100.0
2017-01-05 11:50:00,382.42,382.48,381.47,382.15,3126.0,381.3912,381.451,380.4437,381.1219,3126.0
2017-01-05 11:55:00,382.33,382.84,382.32,382.81,2900.0,381.3014,381.8101,381.2915,381.7801,2900.0
2017-01-05 12:00:00,383.15,383.23,382.27,382.27,1300.0,382.1192,382.199,381.2416,381.2416,1300.0
2017-01-05 12:05:00,382.05,382.28,381.25,382.25,2095.0,381.0222,381.2516,380.2243,381.2216,2095.0
2017-01-05 12:10:00,381.81,381.81,381.45,381.77,1054.0,380.7828,380.7828,380.4238,380.7429,1054.0
2017-01-05 12:15:00,382.0,382.91,381.74,382.91,15545.0,380.9723,381.8799,380.713,381.8799,15545.0
2017-01-05 12:20:00,383.0,383.0,382.45,382.79,9830.0,381.9696,381.9696,381.4211,381.7602,9830.0
2017-01-05 12:25:00,383.06,383.32,382.66,382.78,1484.0,382.0295,382.2888,381.6305,381.7502,1484.0
2017-01-05 12:30:00,382.71,382.74,382.38,382.44,800.0,381.6804,381.7103,381.3513,381.4111,800.0
2017-01-05 12:35:00,382.33,382.77,381.64,382.53,8189.0,381.3014,381.7402,380.6133,381.5009,8189.0
2017-01-05 12:40:00,382.54,382.96,382.22,382.22,4127.0,381.5109,381.9297,381.1917,381.1917,4127.0
2017-01-05 12:45:00,382.84,382.84,382.55,382.55,200.0,381.8101,381.8101,381.5208,381.5208,200.0
2017-01-05 12:50:00,382.54,382.68,382.24,382.55,3138.0,381.5109,381.6505,381.2117,381.5208,3138.0
2017-01-05 12:55:00,382.33,382.58,382.15,382.33,1000.0,381.3014,381.5508,381.1219,381.3014,1000.0
2017-01-05 13:00:00,382.22,382.26,382.02,382.13,1065.0,381.1917,381.2316,380.9923,381.102,1065.0
2017-01-05 13:05:00,381.95,382.41,381.91,382.11,3700.0,380.9225,381.3812,380.8826,381.082,3700.0
2017-01-05 13:10:00,382.07,382.53,382.07,382.27,2615.0,381.0421,381.5009,381.0421,381.2416,2615.0
2017-01-05 13:15:00,382.08,382.71,382.08,382.39,5100.0,381.0521,381.6804,381.0521,381.3613,5100.0
2017-01-05 13:20:00,382.36,382.74,382.2,382.72,8512.0,381.3313,381.7103,381.1718,381.6904,8512.0
2017-01-05 13:25:00,382.47,382.74,382.11,382.12,8529.0,381.4411,381.7103,381.082,381.092,8529.0
2017-01-05 13:30:00,382.62,382.69,382.35,382.38,1710.0,381.5906,381.6605,381.3214,381.3513,1710.0
2017-01-05 13:35:00,382.37,382.5,382.1,382.1,1614.0,381.3413,381.471,381.072,381.072,1614.0
2017-01-05 13:40:00,382.2,382.2,382.15,382.15,800.0,381.1718,381.1718,381.1219,381.1219,800.0
2017-01-05 13:45:00,382.34,382.55,381.67,381.81,10956.0,381.3114,381.5208,380.6432,380.7828,10956.0
2017-01-05 13:50:00,381.92,382.07,381.3,381.37,1735.0,380.8925,381.0421,380.2742,380.344,1735.0
2017-01-05 13:55:00,382.02,382.26,381.89,381.94,1900.0,380.9923,381.2316,380.8626,380.9125,1900.0
2017-01-05 14:00:00,382.12,382.36,381.9,381.94,9000.0,381.092,381.3313,380.8726,380.9125,9000.0
2017-01-05 14:05:00,381.8,381.96,381.61,381.78,3401.0,380.7729,380.9324,380.5834,380.7529,3401.0
2017-01-05 14:10:00,381.97,382.11,381.58,381.9,9697.0,380.9424,381.082,380.5534,380.8726,9697.0
2017-01-05 14:15:00,381.68,382.41,381.4,381.44,17835.0,380.6532,381.3812,380.3739,380.4138,17835.0
2017-01-05 14:20:00,381.56,382.1,381.55,381.98,6366.0,380.5335,381.072,380.5235,380.9524,6366.0
2017-01-05 14:25:00,381.89,382.25,381.83,381.86,4713.0,380.8626,381.2216,380.8028,380.8327,4713.0
2017-01-05 14:30:00,381.95,382.16,381.62,381.64,8149.0,380.9225,381.1319,380.5933,380.6133,8149.0
2017-01-05 14:35:00,381.55,381.9,381.55,381.59,2900.0,380.5235,380.8726,380.5235,380.5634,2900.0
2017-01-05 14:40:00,381.43,381.61,381.23,381.41,4647.0,380.4039,380.5834,380.2044,380.3839,4647.0
2017-01-05 14:45:00,381.68,382.09,381.57,382.09,5400.0,380.6532,381.0621,380.5435,381.0621,5400.0
2017-01-05 14:50:00,382.16,382.35,381.86,382.3,26875.0,381.1319,381.3214,380.8327,381.2715,26875.0
2017-01-05 14:55:00,382.31,382.32,381.07,381.61,19962.0,381.2815,381.2915,380.0448,380.5834,19962.0
2017-01-05 15:00:00,381.65,382.31,381.65,381.79,6102.0,380.6233,381.2815,380.6233,380.7629,6102.0
2017-01-05 15:05:00,381.68,382.35,381.58,382.26,13582.0,380.6532,381.3214,380.5534,381.2316,13582.0
2017-01-05 15:10:00,382.26,382.44,382.08,382.09,11200.0,381.2316,381.4111,381.0521,381.0621,11200.0
2017-01-05 15:15:00,382.09,382.51,382.07,382.1,4728.0,381.0621,381.4809,381.0421,381.072,4728.0
2017-01-05 15:20:00,382.24,382.6,382.1,382.6,12921.0,381.2117,381.5707,381.072,381.5707,12921.0
2017-01-05 15:25:00,382.84,382.84,382.23,382.67,4649.0,381.8101,381.8101,381.2017,381.6405,4649.0
2017-01-05 15:30:00,382.63,382.78,382.51,382.53,4270.0,381.6006,381.7502,381.4809,381.5009,4270.0
2017-01-05 15:35:00,382.66,382.66,381.8,382.08,5319.0,381.6305,381.6305,380.7729,381.0521,5319.0
2017-01-05 15:40:00,381.89,382.16,381.37,381.37,4192.0,380.8626,381.1319,380.344,380.344,4192.0
2017-01-05 15:45:00,381.37,382.1,381.12,382.04,13536.0,380.344,381.072,380.0947,381.0122,13536.0
2017-01-05 15:50:00,382.0,382.0,381.5,381.81,7892.0,380.9723,380.9723,380.4737,380.7828,7892.0
2017-01-05 15:55:00,381.74,381.97,380.67,381.0,43565.0,380.713,380.9424,379.6459,379.975,43565.0
2017-01-06 09:30:00,360.48,361.68,359.03,360.44,200466.0,359.5102,360.707,358.0641,359.4703,200466.0
2017-01-06 09:35:00,360.14,361.21,357.09,357.82,194940.0,359.1711,360.2382,356.1293,356.8574,194940.0
2017-01-06 09:40:00,357.3,357.76,355.78,357.0,143009.0,356.3388,356.7975,354.8229,356.0396,143009.0
2017-01-06 09:45:00,356.99,357.68,355.19,355.5,49955.0,356.0296,356.7177,354.2344,354.5436,49955.0
2017-01-06 09:50:00,355.33,357.63,355.0,355.2,119949.0,354.3741,356.6679,354.045,354.2444,119949.0
2017-01-06 09:55:00,355.43,356.56,355.1,356.0,44795.0,354.4738,355.6008,354.1447,355.0423,44795.0
2017-01-06 10:00:00,356.18,358.62,356.0,357.8,49446.0,355.2218,357.6552,355.0423,356.8374,49446.0
2017-01-06 10:05:00,357.63,358.02,355.88,356.0,26204.0,356.6679,357.0568,354.9226,355.0423,26204.0
2017-01-06 10:10:00,356.2,357.04,356.0,356.0,61451.0,355.2417,356.0795,355.0423,355.0423,61451.0
2017-01-06 10:15:00,356.0,356.44,355.34,355.96,59093.0,355.0423,355.4811,354.384,355.0024,59093.0
2017-01-06 10:20:00,356.08,357.32,355.8,357.08,37309.0,355.122,356.3587,354.8428,356.1194,37309.0
2017-01-06 10:25:00,357.06,357.06,355.7,356.29,74230.0,356.0994,356.0994,354.7431,355.3315,74230.0
2017-01-06 10:30:00,356.0,356.17,354.01,356.0,112433.0,355.0423,355.2118,353.0576,355.0423,112433.0
2017-01-06 10:35:00,355.99,356.3,355.34,356.16,37100.0,355.0323,355.3415,354.384,355.2018,37100.0
2017-01-06 10:40:00,356.18,356.18,355.06,355.22,21704.0,355.2218,355.2218,354.1048,354.2644,21704.0
2017-01-06 10:45:00,355.22,355.49,354.77,355.0,39009.0,354.2644,354.5336,353.8156,354.045,39009.0
2017-01-06 10:50:00,355.0,355.16,354.65,355.1,42678.0,354.045,354.2045,353.6959,354.1447,42678.0
2017-01-06 10:55:00,355.04,355.12,354.0,354.35,34924.0,354.0848,354.1646,353.0476,353.3967,34924.0
2017-01-06 11:00:00,354.36,355.49,354.29,355.11,42416.0,353.4067,354.5336,353.3369,354.1547,42416.0
2017-01-06 11:05:00,355.17,356.83,355.05,356.2,29237.0,354.2145,355.87,354.0948,355.2417,29237.0
2017-01-06 11:10:00,356.33,356.56,355.73,356.0,27144.0,355.3714,355.6008,354.773,355.0423,27144.0
2017-01-06 11:15:00,356.12,356.47,355.6,356.09,20334.0,355.1619,355.511,354.6433,355.132,20334.0
2017-01-06 11:20:00,355.92,356.89,355.7,356.63,18358.0,354.9625,355.9299,354.7431,355.6706,18358.0
2017-01-06 11:25:00,356.68,357.18,356.01,356.19,13972.0,355.7204,356.2191,355.0522,355.2318,13972.0
2017-01-06 11:30:00,356.4,357.14,356.33,356.53,12704.0,355.4412,356.1792,355.3714,355.5708,12704.0
2017-01-06 11:35:00,356.51,357.15,356.14,357.1,62313.0,355.5509,356.1892,355.1819,356.1393,62313.0
2017-01-06 11:40:00,357.0,357.39,356.44,357.17,45915.0,356.0396,356.4285,355.4811,356.2091,45915.0
2017-01-06 11:45:00,357.19,359.1,356.93,358.4,30029.0,356.2291,358.1339,355.9698,357.4358,30029.0
2017-01-06 11:50:00,358.4,361.0,357.88,360.98,43375.0,357.4358,360.0288,356.9172,360.0089,43375.0
2017-01-06 11:55:00,361.09,361.77,360.26,360.86,55078.0,360.1186,360.7967,359.2908,359.8892,55078.0
2017-01-06 12:00:00,360.24,360.9,359.33,359.85,23651.0,359.2709,359.9291,358.3633,358.8819,23651.0
2017-01-06 12:05:00,359.86,360.11,359.38,359.48,31206.0,358.8919,359.1412,358.4132,358.5129,31206.0
2017-01-06 12:10:00,359.6,359.76,359.44,359.75,9895.0,358.6326,358.7921,358.473,358.7822,9895.0
2017-01-06 12:15:00,359.8,359.8,357.76,358.29,29891.0,358.832,358.832,356.7975,357.3261,29891.0
2017-01-06 12:20:00,358.29,359.13,358.29,359.02,14641.0,357.3261,358.1638,357.3261,358.0541,14641.0
2017-01-06 12:25:00,359.06,359.13,358.59,359.13,11914.0,358.094,358.1638,357.6253,358.1638,11914.0
2017-01-06 12:30:00,359.16,359.84,359.13,359.68,11570.0,358.1938,358.8719,358.1638,358.7124,11570.0
2017-01-06 12:35:00,359.75,360.06,359.29,359.87,12670.0,358.7822,359.0913,358.3234,358.9019,12670.0
2017-01-06 12:40:00,359.91,360.77,359.77,360.73,11443.0,358.9417,359.7994,358.8021,359.7595,11443.0
2017-01-06 12:45:00,360.67,361.22,360.5,361.22,7712.0,359.6997,360.2482,359.5302,360.2482,7712.0
2017-01-06 12:50:00,361.19,361.72,361.04,361.7,10816.0,360.2183,360.7469,360.0687,360.7269,10816.0
2017-01-06 12:55:00,361.6,361.93,360.8,361.49,11500.0,360.6272,360.9563,359.8294,360.5175,11500.0
2017-01-06 13:00:00,361.73,361.76,360.61,360.96,12671.0,360.7568,360.7868,359.6399,359.9889,12671.0
2017-01-06 13:05:00,360.9,360.99,359.32,359.44,5847.0,359.9291,360.0188,358.3533,358.473,5847.0
2017-01-06 13:10:00,359.58,359.65,358.23,358.4,13651.0,358.6126,358.6824,357.2663,357.4358,13651.0
2017-01-06 13:15:00,358.38,359.82,358.22,359.58,13334.0,357.4159,358.852,357.2563,358.6126,13334.0
2017-01-06 13:20:00,359.82,360.03,359.71,359.99,8238.0,358.852,359.0614,358.7423,359.0215,8238.0
2017-01-06 13:25:00,360.0,360.27,359.59,360.25,10567.0,359.0315,359.3008,358.6226,359.2808,10567.0
2017-01-06 13:30:00,360.06,360.55,359.5,359.59,11396.0,359.0913,359.58,358.5328,358.6226,11396.0
2017-01-06 13:35:00,359.7,359.89,359.36,359.89,13470.0,358.7323,358.9218,358.3932,358.9218,13470.0
2017-01-06 13:40:00,360.04,360.23,359.62,360.21,3756.0,359.0714,359.2609,358.6525,359.2409,3756.0
2017-01-06 13:45:00,360.23,360.85,360.09,360.67,12162.0,359.2609,359.8792,359.1213,359.6997,12162.0
2017-01-06 13:50:00,360.85,361.16,360.7,360.76,9550.0,359.8792,360.1884,359.7296,359.7895,9550.0
2017-01-06 13:55:00,360.86,360.86,360.01,360.49,11356.0,359.8892,359.8892,359.0415,359.5202,11356.0
2017-01-06 14:00:00,360.4,360.64,360.35,360.64,8990.0,359.4304,359.6698,359.3806,359.6698,8990.0
2017-01-06 14:05:00,360.63,360.63,360.31,360.5,9661.0,359.6598,359.6598,359.3407,359.5302,9661.0
2017-01-06 14:10:00,360.41,360.5,360.28,360.5,18069.0,359.4404,359.5302,359.3108,359.5302,18069.0
2017-01-06 14:15:00,360.49,361.23,360.29,361.0,19024.0,359.5202,360.2582,359.3207,360.0288,19024.0
2017-01-06 14:20:00,361.0,361.0,360.76,360.85,6039.0,360.0288,360.0288,359.7895,359.8792,6039.0
2017-01-06 14:25:00,360.97,361.17,360.34,360.74,10307.0,359.9989,360.1984,359.3706,359.7695,10307.0
2017-01-06 14:30:00,360.88,361.1,360.79,360.94,14295.0,359.9091,360.1285,359.8194,359.969,14295.0
2017-01-06 14:35:00,360.94,360.95,360.06,360.29,9236.0,359.969,359.9789,359.0913,359.3207,9236.0
2017-01-06 14:40:00,360.25,360.5,359.66,360.29,11701.0,359.2808,359.5302,358.6924,359.3207,11701.0
2017-01-06 14:45:00,360.19,361.1,360.18,360.87,19334.0,359.221,360.1285,359.211,359.8992,19334.0
2017-01-06 14:50:00,360.79,360.96,360.44,360.49,16601.0,359.8194,359.9889,359.4703,359.5202,16601.0
2017-01-06 14:55:00,360.68,361.1,360.36,361.0,26552.0,359.7097,360.1285,359.3905,360.0288,26552.0
2017-01-06 15:00:00,360.93,361.05,360.37,360.6,8591.0,359.959,360.0787,359.4005,359.6299,8591.0
2017-01-06 15:05:00,360.6,360.88,360.4,360.76,7994.0,359.6299,359.9091,359.4304,359.7895,7994.0
2017-01-06 15:10:00,360.71,360.83,359.7,359.73,10713.0,359.7396,359.8593,358.7323,358.7622,10713.0
2017-01-06 15:15:00,359.41,360.0,359.04,359.78,10195.0,358.4431,359.0315,358.0741,358.8121,10195.0
2017-01-06 15:20:00,359.81,359.91,359.62,359.85,19063.0,358.842,358.9417,358.6525,358.8819,19063.0
2017-01-06 15:25:00,359.85,359.87,359.36,359.64,13882.0,358.8819,358.9019,358.3932,358.6725,13882.0
2017-01-06 15:30:00,359.5,359.87,359.23,359.74,18816.0,358.5328,358.9019,358.2636,358.7722,18816.0
2017-01-06 15:35:00,359.7,359.84,359.13,359.33,16702.0,358.7323,358.8719,358.1638,358.3633,16702.0
2017-01-06 15:40:00,359.39,359.48,358.79,358.79,22112.0,358.4231,358.5129,357.8248,357.8248,22112.0
2017-01-06 15:45:00,358.79,359.48,358.51,359.18,24491.0,357.8248,358.5129,357.5455,358.2137,24491.0
2017-01-06 15:50:00,359.19,360.05,358.96,359.15,53208.0,358.2237,359.0814,357.9943,358.1838,53208.0
2017-01-06 15:55:00,359.33,359.33,358.35,358.68,106908.0,358.3633,358.3633,357.3859,357.7151,106908.0
2017-01-09 09:30:00,359.21,360.39,355.71,356.14,47879.0,358.2436,359.4205,354.753,355.1819,47879.0
2017-01-09 09:35:00,355.85,356.0,354.7,355.78,39203.0,354.8927,355.0423,353.7458,354.8229,39203.0
2017-01-09 09:40:00,355.64,355.71,353.09,355.13,45849.0,354.6832,354.753,352.1401,354.1746,45849.0
2017-01-09 09:45:00,355.08,355.13,351.7,352.05,34331.0,354.1247,354.1746,350.7538,351.1029,34331.0
2017-01-09 09:50:00,352.0,352.9,351.26,352.24,30735.0,351.053,351.9506,350.315,351.2924,30735.0
2017-01-09 09:55:00,351.9,353.31,351.29,351.46,18453.0,350.9533,352.3595,350.3449,350.5145,18453.0
2017-01-09 10:00:00,351.43,352.0,350.33,350.93,23071.0,350.4846,351.053,349.3875,349.9859,23071.0
2017-01-09 10:05:00,350.93,352.38,350.45,352.37,15450.0,349.9859,351.432,349.5072,351.422,15450.0
2017-01-09 10:10:00,352.47,352.99,352.18,352.44,13555.0,351.5218,352.0404,351.2325,351.4918,13555.0
2017-01-09 10:15:00,352.84,353.94,352.27,353.35,55029.0,351.8908,352.9878,351.3223,352.3994,55029.0
2017-01-09 10:20:00,353.37,353.58,352.25,352.73,12595.0,352.4193,352.6288,351.3024,351.7811,12595.0
2017-01-09 10:25:00,352.67,352.83,352.01,352.31,9350.0,351.7212,351.8808,351.063,351.3622,9350.0
2017-01-09 10:30:00,352.74,352.89,351.66,351.66,12942.0,351.791,351.9406,350.7139,350.7139,12942.0
2017-01-09 10:35:00,351.69,352.23,350.01,351.89,18646.0,350.7439,351.2824,349.0684,350.9433,18646.0
2017-01-09 10:40:00,351.9,352.38,350.53,350.69,20101.0,350.9533,351.432,349.587,349.7466,20101.0
2017-01-09 10:45:00,350.83,351.06,349.24,349.9,30940.0,349.8862,350.1156,348.3005,348.9587,30940.0
2017-01-09 10:50:00,349.97,352.44,349.8,351.25,13279.0,349.0285,351.4918,348.8589,350.305,13279.0
2017-01-09 10:55:00,351.34,351.43,349.95,350.0,10057.0,350.3948,350.4846,349.0085,349.0584,10057.0
2017-01-09 11:00:00,350.04,350.25,349.55,349.72,20598.0,349.0983,349.3077,348.6096,348.7792,20598.0
2017-01-09 11:05:00,349.56,350.74,349.42,350.46,15973.0,348.6196,349.7964,348.48,349.5172,15973.0
2017-01-09 11:10:00,350.66,351.23,350.6,350.96,5218.0,349.7166,350.2851,349.6568,350.0158,5218.0
2017-01-09 11:15:00,351.23,353.37,351.23,353.15,12062.0,350.2851,352.4193,350.2851,352.1999,12062.0
2017-01-09 11:20:00,353.37,353.62,352.41,352.55,10089.0,352.4193,352.6687,351.4619,351.6015,10089.0
2017-01-09 11:25:00,352.54,352.54,351.09,351.63,11803.0,351.5916,351.5916,350.1455,350.684,11803.0
2017-01-09 11:30:00,351.52,352.78,351.52,352.27,8700.0,350.5743,351.8309,350.5743,351.3223,8700.0
2017-01-09 11:35:00,352.63,352.63,351.9,352.14,900.0,351.6813,351.6813,350.9533,351.1926,900.0
2017-01-09 11:40:00,352.41,352.75,351.89,352.26,7553.0,351.4619,351.801,350.9433,351.3123,7553.0
2017-01-09 11:45:00,351.93,352.74,351.92,352.3,6881.0,350.9832,351.791,350.9732,351.3522,6881.0
2017-01-09 11:50:00,352.3,352.71,351.59,351.73,12713.0,351.3522,351.7611,350.6441,350.7838,12713.0
2017-01-09 11:55:00,351.76,352.73,351.25,352.45,13404.0,350.8137,351.7811,350.305,351.5018,13404.0
2017-01-09 12:00:00,352.23,352.91,352.21,352.91,6843.0,351.2824,351.9606,351.2625,351.9606,6843.0
2017-01-09 12:05:00,353.0,353.82,352.71,352.89,48516.0,352.0503,352.8681,351.7611,351.9406,48516.0
2017-01-09 12:10:00,352.99,353.36,352.75,353.17,12149.0,352.0404,352.4094,351.801,352.2199,12149.0
2017-01-09 12:15:00,353.11,353.5,352.51,353.33,9015.0,352.16,352.549,351.5617,352.3794,9015.0
2017-01-09 12:20:00,353.2,353.86,353.11,353.28,13687.0,352.2498,352.908,352.16,352.3296,13687.0
2017-01-09 12:25:00,353.24,353.48,352.95,353.26,17481.0,352.2897,352.529,352.0005,352.3096,17481.0
2017-01-09 12:30:00,353.05,353.55,352.74,353.34,13201.0,352.1002,352.5989,351.791,352.3894,13201.0
2017-01-09 12:35:00,353.57,353.96,353.15,353.16,9812.0,352.6188,353.0078,352.1999,352.2099,9812.0
2017-01-09 12:40:00,353.34,354.38,353.34,354.38,4827.0,352.3894,353.4266,352.3894,353.4266,4827.0
2017-01-09 12:45:00,354.12,355.28,354.12,355.28,32027.0,353.1673,354.3242,353.1673,354.3242,32027.0
2017-01-09 12:50:00,355.19,355.7,354.95,355.15,11783.0,354.2344,354.7431,353.9951,354.1946,11783.0
2017-01-09 12:55:00,355.34,355.62,354.85,355.0,6131.0,354.384,354.6633,353.8954,354.045,6131.0
2017-01-09 13:00:00,354.97,354.97,354.23,354.38,7602.0,354.015,354.015,353.277,353.4266,7602.0
2017-01-09 13:05:00,354.42,355.33,354.41,354.86,10882.0,353.4665,354.3741,353.4565,353.9053,10882.0
2017-01-09 13:10:00,354.81,354.83,354.45,354.61,5275.0,353.8555,353.8754,353.4964,353.656,5275.0
2017-01-09 13:15:00,354.78,354.84,354.32,354.41,7785.0,353.8255,353.8854,353.3668,353.4565,7785.0
2017-01-09 13:20:00,354.46,354.88,354.39,354.65,5700.0,353.5064,353.9253,353.4366,353.6959,5700.0
2017-01-09 13:25:00,354.58,354.58,353.87,354.12,8992.0,353.6261,353.6261,352.918,353.1673,8992.0
2017-01-09 13:30:00,354.19,354.45,353.93,354.45,13470.0,353.2371,353.4964,352.9778,353.4964,13470.0
2017-01-09 13:35:00,354.45,354.59,354.09,354.44,5086.0,353.4964,353.6361,353.1374,353.4865,5086.0
2017-01-09 13:40:00,354.43,354.53,353.34,354.04,13186.0,353.4765,353.5762,352.3894,353.0875,13186.0
2017-01-09 13:45:00,354.17,354.22,353.81,354.14,10996.0,353.2172,353.2671,352.8582,353.1873,10996.0
2017-01-09 13:50:00,354.13,354.19,353.75,353.93,12906.0,353.1773,353.2371,352.7983,352.9778,12906.0
2017-01-09 13:55:00,353.98,353.98,352.48,353.95,13400.0,353.0277,353.0277,351.5317,352.9978,13400.0
2017-01-09 14:00:00,353.65,354.25,353.57,354.1,14603.0,352.6986,353.297,352.6188,353.1474,14603.0
2017-01-09 14:05:00,354.06,354.5,353.88,354.0,15803.0,353.1075,353.5463,352.928,353.0476,15803.0
2017-01-09 14:10:00,354.0,354.2,353.28,354.03,20193.0,353.0476,353.2471,352.3296,353.0776,20193.0
2017-01-09 14:15:00,354.03,354.35,353.77,353.8,13867.0,353.0776,353.3967,352.8183,352.8482,13867.0
2017-01-09 14:20:00,353.89,354.4,353.83,354.15,15542.0,352.9379,353.4466,352.8781,353.1972,15542.0
2017-01-09 14:25:00,354.2,354.27,353.73,354.03,21203.0,353.2471,353.3169,352.7784,353.0776,21203.0
2017-01-09 14:30:00,354.02,354.31,353.63,354.18,12120.0,353.0676,353.3568,352.6786,353.2272,12120.0
2017-01-09 14:35:00,354.15,354.53,353.95,354.53,22626.0,353.1972,353.5762,352.9978,353.5762,22626.0
2017-01-09 14:40:00,354.57,355.99,354.57,355.75,11569.0,353.6161,355.0323,353.6161,354.7929,11569.0
2017-01-09 14:45:00,355.91,357.6,355.91,356.53,30251.0,354.9525,356.638,354.9525,355.5708,30251.0
2017-01-09 14:50:00,356.69,357.11,356.34,356.49,21769.0,355.7304,356.1493,355.3814,355.5309,21769.0
2017-01-09 14:55:00,356.49,356.79,355.27,355.79,13329.0,355.5309,355.8301,354.3142,354.8328,13329.0
2017-01-09 15:00:00,356.17,356.27,355.73,355.94,10644.0,355.2118,355.3115,354.773,354.9824,10644.0
2017-01-09 15:05:00,356.13,357.36,355.95,356.91,10584.0,355.1719,356.3986,354.9924,355.9498,10584.0
2017-01-09 15:10:00,356.73,357.12,356.72,356.87,11380.0,355.7703,356.1593,355.7603,355.9099,11380.0
2017-01-09 15:15:00,356.64,356.7,356.06,356.07,11394.0,355.6805,355.7404,355.1021,355.1121,11394.0
2017-01-09 15:20:00,356.11,356.27,355.37,355.57,10752.0,355.152,355.3115,354.414,354.6134,10752.0
2017-01-09 15:25:00,355.57,356.58,355.53,356.53,14817.0,354.6134,355.6207,354.5735,355.5708,14817.0
2017-01-09 15:30:00,356.53,356.84,356.42,356.42,12719.0,355.5708,355.88,355.4611,355.4611,12719.0
2017-01-09 15:35:00,356.47,356.93,356.46,356.82,13660.0,355.511,355.9698,355.501,355.8601,13660.0
2017-01-09 15:40:00,356.9,356.92,355.82,355.82,17137.0,355.9398,355.9598,354.8627,354.8627,17137.0
2017-01-09 15:45:00,355.94,356.66,355.62,356.04,22792.0,354.9824,355.7005,354.6633,355.0822,22792.0
2017-01-09 15:50:00,356.03,356.77,355.53,355.53,35689.0,355.0722,355.8102,354.5735,354.5735,35689.0
2017-01-09 15:55:00,355.57,355.8,354.61,355.05,65226.0,354.6134,354.8428,353.656,354.0948,65226.0
2017-01-10 09:30:00,356.0,358.99,355.2,358.94,22528.0,355.0423,358.0242,354.2444,357.9744,22528.0
2017-01-10 09:35:00,357.82,360.47,357.64,359.0,32143.0,356.8574,359.5002,356.6779,358.0342,32143.0
2017-01-10 09:40:00,358.97,359.7,356.9,359.29,22685.0,358.0043,358.7323,355.9398,358.3234,22685.0
2017-01-10 09:45:00,359.29,360.39,358.75,359.92,18679.0,358.3234,359.4205,357.7849,358.9517,18679.0
2017-01-10 09:50:00,359.87,362.43,359.86,362.43,40821.0,358.9019,361.455,358.8919,361.455,40821.0
2017-01-10 09:55:00,362.43,363.76,361.99,362.57,16650.0,361.455,362.7814,361.0162,361.5946,16650.0
2017-01-10 10:00:00,362.68,363.16,361.67,362.79,22743.0,361.7043,362.183,360.697,361.814,22743.0
2017-01-10 10:05:00,362.81,362.81,360.45,360.61,18050.0,361.8339,361.8339,359.4803,359.6399,18050.0
2017-01-10 10:10:00,360.3,362.37,360.29,361.01,23460.0,359.3307,361.3951,359.3207,360.0388,23460.0
2017-01-10 10:15:00,361.14,362.8,361.13,362.75,42479.0,360.1684,361.824,360.1585,361.7741,42479.0
2017-01-10 10:20:00,362.66,363.61,362.44,362.65,26374.0,361.6843,362.6318,361.4649,361.6744,26374.0
2017-01-10 10:25:00,362.92,363.68,362.76,363.54,9380.0,361.9436,362.7016,361.7841,362.562,9380.0
2017-01-10 10:30:00,363.67,364.91,363.67,364.77,26174.0,362.6916,363.9283,362.6916,363.7887,26174.0
2017-01-10 10:35:00,364.95,365.88,364.59,364.81,19850.0,363.9682,364.8957,363.6092,363.8286,19850.0
2017-01-10 10:40:00,364.97,366.45,364.49,366.13,45005.0,363.9881,365.4642,363.5094,365.145,45005.0
2017-01-10 10:45:00,366.31,366.77,365.09,365.5,33238.0,365.3245,365.7833,364.1078,364.5167,33238.0
2017-01-10 10:50:00,365.49,365.56,364.6,365.02,18230.0,364.5067,364.5765,363.6191,364.038,18230.0
2017-01-10 10:55:00,364.91,366.45,364.64,366.25,16799.0,363.9283,365.4642,363.659,365.2647,16799.0
2017-01-10 11:00:00,366.07,368.54,366.07,368.17,20531.0,365.0852,367.5485,365.0852,367.1795,20531.0
2017-01-10 11:05:00,368.55,369.49,368.1,369.29,18694.0,367.5585,368.496,367.1097,368.2965,18694.0
2017-01-10 11:10:00,369.49,370.35,369.02,369.52,22080.0,368.496,369.3537,368.0272,368.5259,22080.0
2017-01-10 11:15:00,369.2,369.65,368.69,368.71,15865.0,368.2068,368.6555,367.6981,367.7181,15865.0
2017-01-10 11:20:00,368.65,369.61,368.39,369.61,16259.0,367.6582,368.6157,367.3989,368.6157,16259.0
2017-01-10 11:25:00,369.63,370.14,369.14,369.98,15934.0,368.6356,369.1442,368.1469,368.9847,15934.0
2017-01-10 11:30:00,370.05,370.23,369.09,369.54,7245.0,369.0545,369.234,368.097,368.5458,7245.0
2017-01-10 11:35:00,369.63,371.99,368.97,371.98,23391.0,368.6356,370.9892,367.9774,370.9793,23391.0
2017-01-10 11:40:00,371.8,372.22,370.08,370.38,20126.0,370.7998,371.2186,369.0844,369.3836,20126.0
2017-01-10 11:45:00,370.24,371.21,370.24,371.21,8486.0,369.244,370.2113,369.244,370.2113,8486.0
2017-01-10 11:50:00,371.21,372.25,371.0,371.0,11508.0,370.2113,371.2485,370.0019,370.0019,11508.0
2017-01-10 11:55:00,371.23,372.14,370.3,370.5,12426.0,370.2313,371.1388,369.3038,369.5033,12426.0
2017-01-10 12:00:00,370.58,372.29,370.0,371.93,25854.0,369.583,371.2884,369.0046,370.9294,25854.0
2017-01-10 12:05:00,371.81,372.15,370.99,372.11,12509.0,370.8097,371.1488,369.9919,371.1089,12509.0
2017-01-10 12:10:00,372.15,372.73,371.64,372.25,6774.0,371.1488,371.7273,370.6402,371.2485,6774.0
2017-01-10 12:15:00,372.12,372.12,371.38,371.49,3700.0,371.1189,371.1189,370.3809,370.4906,3700.0
2017-01-10 12:20:00,371.49,372.0,370.71,371.5,23226.0,370.4906,370.9992,369.7127,370.5006,23226.0
2017-01-10 12:25:00,371.64,372.66,371.64,372.23,7246.0,370.6402,371.6574,370.6402,371.2286,7246.0
2017-01-10 12:30:00,372.33,372.38,371.72,372.38,7624.0,371.3283,371.3782,370.72,371.3782,7624.0
2017-01-10 12:35:00,372.33,372.94,372.1,372.81,8379.0,371.3283,371.9367,371.099,371.807,8379.0
2017-01-10 12:40:00,372.35,373.09,372.34,372.65,8542.0,371.3483,372.0863,371.3383,371.6475,8542.0
2017-01-10 12:45:00,372.91,373.02,372.35,372.35,6500.0,371.9068,372.0165,371.3483,371.3483,6500.0
2017-01-10 12:50:00,372.89,372.89,371.87,372.44,16361.0,371.8868,371.8868,370.8696,371.438,16361.0
2017-01-10 12:55:00,372.53,373.0,372.15,372.25,7674.0,371.5278,371.9965,371.1488,371.2485,7674.0
2017-01-10 13:00:00,372.1,372.18,371.82,371.84,9106.0,371.099,371.1787,370.8197,370.8397,9106.0
2017-01-10 13:05:00,371.81,372.13,371.59,372.08,6782.0,370.8097,371.1289,370.5903,371.079,6782.0
2017-01-10 13:10:00,372.08,372.22,371.6,372.11,10500.0,371.079,371.2186,370.6003,371.1089,10500.0
2017-01-10 13:15:00,372.03,372.03,371.25,371.74,12590.0,371.0291,371.0291,370.2512,370.7399,12590.0
2017-01-10 13:20:00,371.88,372.89,371.84,372.44,8900.0,370.8795,371.8868,370.8397,371.438,8900.0
2017-01-10 13:25:00,372.44,372.66,371.87,372.09,9700.0,371.438,371.6574,370.8696,371.089,9700.0
2017-01-10 13:30:00,372.21,373.17,371.91,373.0,12098.0,371.2087,372.1661,370.9095,371.9965,12098.0
2017-01-10 13:35:00,372.74,373.14,372.74,372.92,9368.0,371.7372,372.1362,371.7372,371.9167,9368.0
2017-01-10 13:40:00,372.9,373.0,372.24,372.32,6000.0,371.8968,371.9965,371.2386,371.3184,6000.0
2017-01-10 13:45:00,372.21,373.28,372.18,373.28,8750.0,371.2087,372.2758,371.1787,372.2758,8750.0
2017-01-10 13:50:00,373.28,374.27,373.28,374.27,8426.0,372.2758,373.2631,372.2758,373.2631,8426.0
2017-01-10 13:55:00,374.25,374.3,372.99,373.08,18919.0,373.2432,373.293,371.9866,372.0763,18919.0
2017-01-10 14:00:00,372.89,373.23,372.58,372.88,3536.0,371.8868,372.2259,371.5777,371.8769,3536.0
2017-01-10 14:05:00,372.86,373.16,372.57,372.68,8821.0,371.8569,372.1561,371.5677,371.6774,8821.0
2017-01-10 14:10:00,372.65,373.94,372.65,373.74,9314.0,371.6475,372.934,371.6475,372.7345,9314.0
2017-01-10 14:15:00,373.71,374.11,373.39,373.82,10793.0,372.7046,373.1035,372.3855,372.8143,10793.0
2017-01-10 14:20:00,373.72,373.92,373.57,373.78,8667.0,372.7146,372.9141,372.565,372.7744,8667.0
2017-01-10 14:25:00,373.57,374.18,373.57,374.0,7824.0,372.565,373.1734,372.565,372.9938,7824.0
2017-01-10 14:30:00,373.99,375.0,373.99,374.8,19112.0,372.9839,373.9911,372.9839,373.7917,19112.0
2017-01-10 14:35:00,374.84,374.96,374.51,374.74,7753.0,373.8316,373.9513,373.5025,373.7318,7753.0
2017-01-10 14:40:00,374.64,375.51,374.6,375.06,15822.0,373.6321,374.4998,373.5922,374.051,15822.0
2017-01-10 14:45:00,375.06,375.5,374.66,375.5,14291.0,374.051,374.4898,373.6521,374.4898,14291.0
2017-01-10 14:50:00,375.43,375.53,375.0,375.32,13522.0,374.42,374.5197,373.9911,374.3103,13522.0
2017-01-10 14:55:00,375.55,375.94,374.88,374.96,8760.0,374.5397,374.9286,373.8715,373.9513,8760.0
2017-01-10 15:00:00,375.12,375.47,374.41,374.6,13125.0,374.1108,374.4599,373.4027,373.5922,13125.0
2017-01-10 15:05:00,374.33,374.41,372.59,373.12,37643.0,373.323,373.4027,371.5876,372.1162,37643.0
2017-01-10 15:10:00,373.12,373.22,372.37,372.37,15490.0,372.1162,372.2159,371.3682,371.3682,15490.0
2017-01-10 15:15:00,372.48,372.67,371.76,371.76,35716.0,371.4779,371.6674,370.7599,370.7599,35716.0
2017-01-10 15:20:00,371.81,371.82,371.25,371.37,9894.0,370.8097,370.8197,370.2512,370.3709,9894.0
2017-01-10 15:25:00,371.37,371.91,371.2,371.87,20726.0,370.3709,370.9095,370.2014,370.8696,20726.0
2017-01-10 15:30:00,371.86,374.15,371.86,374.11,27905.0,370.8596,373.1434,370.8596,373.1035,27905.0
2017-01-10 15:35:00,374.13,374.88,373.23,373.28,17491.0,373.1235,373.8715,372.2259,372.2758,17491.0
2017-01-10 15:40:00,373.27,373.42,372.25,372.25,11423.0,372.2658,372.4154,371.2485,371.2485,11423.0
2017-01-10 15:45:00,372.25,372.83,371.66,372.65,24366.0,371.2485,371.827,370.6601,371.6475,24366.0
2017-01-10 15:50:00,372.44,372.99,372.22,372.63,20772.0,371.438,371.9866,371.2186,371.6275,20772.0
2017-01-10 15:55:00,372.72,373.37,372.37,372.9,36171.0,371.7173,372.3655,371.3682,371.8968,36171.0
2017-01-11 09:30:00,371.84,372.85,371.1,372.62,8107.0,370.8397,371.8469,370.1016,371.6176,8107.0
2017-01-11 09:35:00,372.99,374.16,372.06,373.27,15989.0,371.9866,373.1534,371.0591,372.2658,15989.0
2017-01-11 09:40:00,373.3,375.92,371.85,375.92,13210.0,372.2957,374.9087,370.8496,374.9087,13210.0
2017-01-11 09:45:00,375.19,375.61,373.8,374.17,10762.0,374.1806,374.5995,372.7944,373.1634,10762.0
2017-01-11 09:50:00,374.18,374.99,372.77,374.53,22310.0,373.1734,373.9812,371.7671,373.5224,22310.0
2017-01-11 09:55:00,374.53,376.43,373.97,376.43,14277.0,373.5224,375.4173,372.9639,375.4173,14277.0
2017-01-11 10:00:00,376.43,377.14,375.43,376.59,15440.0,375.4173,376.1254,374.42,375.5769,15440.0
2017-01-11 10:05:00,376.78,376.84,375.48,375.99,11170.0,375.7664,375.8262,374.4699,374.9785,11170.0
2017-01-11 10:10:00,375.78,377.63,375.48,377.63,13920.0,374.7691,376.6141,374.4699,376.6141,13920.0
2017-01-11 10:15:00,377.81,378.4,376.57,377.93,18187.0,376.7936,377.382,375.5569,376.9133,18187.0
2017-01-11 10:20:00,377.86,378.5,377.53,378.08,10160.0,376.8435,377.4817,376.5143,377.0629,10160.0
2017-01-11 10:25:00,378.54,379.04,377.81,378.05,16909.0,377.5216,378.0203,376.7936,377.0329,16909.0
2017-01-11 10:30:00,377.99,379.2,377.64,379.11,8616.0,376.9731,378.1799,376.624,378.0901,8616.0
2017-01-11 10:35:00,378.9,379.38,378.85,379.19,10043.0,377.8807,378.3594,377.8308,378.1699,10043.0
2017-01-11 10:40:00,379.32,379.66,378.71,379.62,12883.0,378.2995,378.6386,377.6912,378.5987,12883.0
2017-01-11 10:45:00,379.51,379.95,379.08,379.25,11388.0,378.489,378.9278,378.0602,378.2297,11388.0
2017-01-11 10:50:00,379.21,379.53,376.45,377.23,12855.0,378.1898,378.509,375.4372,376.2152,12855.0
2017-01-11 10:55:00,377.46,377.71,376.61,377.34,16215.0,376.4445,376.6939,375.5968,376.3249,16215.0
2017-01-11 11:00:00,377.67,379.27,377.07,379.27,35435.0,376.654,378.2497,376.0556,378.2497,35435.0
2017-01-11 11:05:00,379.08,379.26,378.0,378.32,11220.0,378.0602,378.2397,376.9831,377.3022,11220.0
2017-01-11 11:10:00,378.29,378.75,378.29,378.4,7527.0,377.2723,377.7311,377.2723,377.382,7527.0
2017-01-11 11:15:00,378.64,378.91,378.38,378.63,6726.0,377.6214,377.8906,377.3621,377.6114,6726.0
2017-01-11 11:20:00,378.62,378.7,369.92,370.0,59279.0,377.6014,377.6812,368.9248,369.0046,59279.0
2017-01-11 11:25:00,369.48,371.37,365.22,366.44,61511.0,368.486,370.3709,364.2375,365.4542,61511.0
2017-01-11 11:30:00,366.52,367.7,364.06,364.58,26264.0,365.534,366.7108,363.0806,363.5992,26264.0
2017-01-11 11:35:00,364.89,364.99,362.6,363.34,24529.0,363.9083,364.0081,361.6245,362.3625,24529.0
2017-01-11 11:40:00,363.72,368.64,363.68,368.58,45365.0,362.7415,367.6483,362.7016,367.5884,45365.0
2017-01-11 11:45:00,368.9,371.31,368.14,368.69,52854.0,367.9076,370.3111,367.1496,367.6981,52854.0
2017-01-11 11:50:00,368.44,369.09,367.12,368.97,12829.0,367.4488,368.097,366.1323,367.9774,12829.0
2017-01-11 11:55:00,369.35,369.94,368.53,369.57,20284.0,368.3563,368.9448,367.5386,368.5758,20284.0
2017-01-11 12:00:00,369.57,370.0,368.21,368.56,11422.0,368.5758,369.0046,367.2194,367.5685,11422.0
2017-01-11 12:05:00,368.77,368.89,366.47,367.85,31575.0,367.7779,367.8976,365.4841,366.8604,31575.0
2017-01-11 12:10:00,367.75,368.71,365.5,365.5,14740.0,366.7607,367.7181,364.5167,364.5167,14740.0
2017-01-11 12:15:00,365.63,366.08,363.73,363.81,16830.0,364.6464,365.0951,362.7515,362.8313,16830.0
2017-01-11 12:20:00,363.74,365.8,362.26,365.79,32600.0,362.7614,364.8159,361.2854,364.8059,32600.0
2017-01-11 12:25:00,365.77,366.33,363.5,363.5,15193.0,364.786,365.3445,362.5221,362.5221,15193.0
2017-01-11 12:30:00,364.14,364.27,363.01,363.83,22108.0,363.1604,363.29,362.0334,362.8512,22108.0
2017-01-11 12:35:00,363.54,365.15,363.48,364.38,13355.0,362.562,364.1676,362.5021,363.3997,13355.0
2017-01-11 12:40:00,364.83,365.2,363.0,363.0,12334.0,363.8485,364.2175,362.0234,362.0234,12334.0
2017-01-11 12:45:00,363.01,363.27,362.0,362.52,9839.0,362.0334,362.2927,361.0261,361.5447,9839.0
2017-01-11 12:50:00,362.51,363.06,361.66,362.54,15558.0,361.5348,362.0833,360.687,361.5647,15558.0
2017-01-11 12:55:00,362.73,363.86,362.73,363.86,5481.0,361.7542,362.8811,361.7542,362.8811,5481.0
2017-01-11 13:00:00,363.94,365.02,363.56,364.0,13526.0,362.9609,364.038,362.5819,363.0207,13526.0
2017-01-11 13:05:00,363.91,363.92,363.0,363.46,5828.0,362.931,362.941,362.0234,362.4822,5828.0
2017-01-11 13:10:00,363.63,363.63,362.01,362.71,4562.0,362.6517,362.6517,361.0361,361.7342,4562.0
2017-01-11 13:15:00,363.05,363.48,362.54,363.11,9181.0,362.0733,362.5021,361.5647,362.1331,9181.0
2017-01-11 13:20:00,363.19,364.9,362.94,364.67,8920.0,362.2129,363.9183,361.9636,363.6889,8920.0
2017-01-11 13:25:00,364.67,364.68,363.62,364.1,10906.0,363.6889,363.6989,362.6418,363.1205,10906.0
2017-01-11 13:30:00,364.1,364.53,363.76,364.09,4569.0,363.1205,363.5493,362.7814,363.1105,4569.0
2017-01-11 13:35:00,364.1,364.93,363.5,364.58,6700.0,363.1205,363.9482,362.5221,363.5992,6700.0
2017-01-11 13:40:00,364.58,364.59,364.01,364.29,15130.0,363.5992,363.6092,363.0307,363.31,15130.0
2017-01-11 13:45:00,364.31,364.31,363.8,363.95,6660.0,363.3299,363.3299,362.8213,362.9709,6660.0
2017-01-11 13:50:00,363.84,364.56,362.62,364.4,15690.0,362.8612,363.5792,361.6445,363.4197,15690.0
2017-01-11 13:55:00,364.4,365.2,363.74,364.8,12583.0,363.4197,364.2175,362.7614,363.8186,12583.0
2017-01-11 14:00:00,365.11,365.19,364.13,364.99,24590.0,364.1278,364.2075,363.1504,364.0081,24590.0
2017-01-11 14:05:00,364.99,365.78,364.96,364.96,24292.0,364.0081,364.796,363.9782,363.9782,24292.0
2017-01-11 14:10:00,364.95,365.82,364.9,365.54,5876.0,363.9682,364.8358,363.9183,364.5566,5876.0
2017-01-11 14:15:00,365.28,365.37,364.5,364.82,11049.0,364.2973,364.3871,363.5194,363.8385,11049.0
2017-01-11 14:20:00,365.0,365.09,364.67,364.67,6409.0,364.0181,364.1078,363.6889,363.6889,6409.0
2017-01-11 14:25:00,364.59,365.27,363.84,363.84,13846.0,363.6092,364.2873,362.8612,362.8612,13846.0
2017-01-11 14:30:00,364.25,365.12,364.25,365.0,6625.0,363.2701,364.1377,363.2701,364.0181,6625.0
2017-01-11 14:35:00,365.0,365.15,364.71,365.0,6490.0,364.0181,364.1676,363.7288,364.0181,6490.0
2017-01-11 14:40:00,364.55,365.46,364.55,365.2,8505.0,363.5693,364.4768,363.5693,364.2175,8505.0
2017-01-11 14:45:00,364.74,365.06,364.47,365.03,6230.0,363.7588,364.0779,363.4895,364.048,6230.0
2017-01-11 14:50:00,365.25,365.32,364.5,365.31,5928.0,364.2674,364.3372,363.5194,364.3272,5928.0
2017-01-11 14:55:00,365.51,366.03,365.35,366.03,5804.0,364.5267,365.0453,364.3671,365.0453,5804.0
2017-01-11 15:00:00,366.0,366.0,365.7,365.74,7760.0,365.0154,365.0154,364.7162,364.7561,7760.0
2017-01-11 15:05:00,365.79,365.93,364.81,364.81,9660.0,364.8059,364.9456,363.8286,363.8286,9660.0
2017-01-11 15:10:00,364.81,365.12,363.95,364.73,23075.0,363.8286,364.1377,362.9709,363.7488,23075.0
2017-01-11 15:15:00,364.98,365.12,364.86,364.87,11530.0,363.9981,364.1377,363.8784,363.8884,11530.0
2017-01-11 15:20:00,364.93,365.06,364.59,364.98,7988.0,363.9482,364.0779,363.6092,363.9981,7988.0
2017-01-11 15:25:00,365.07,365.07,363.64,364.39,27038.0,364.0879,364.0879,362.6617,363.4097,27038.0
2017-01-11 15:30:00,364.55,366.27,364.53,365.7,15816.0,363.5693,365.2846,363.5493,364.7162,15816.0
2017-01-11 15:35:00,365.96,366.24,365.14,366.05,25325.0,364.9755,365.2547,364.1577,365.0652,25325.0
2017-01-11 15:40:00,365.94,365.94,364.6,365.1,17738.0,364.9555,364.9555,363.6191,364.1178,17738.0
2017-01-11 15:45:00,365.0,365.16,364.5,364.89,15253.0,364.0181,364.1776,363.5194,363.9083,15253.0
2017-01-11 15:50:00,365.01,366.11,364.96,365.43,15978.0,364.028,365.1251,363.9782,364.4469,15978.0
2017-01-11 15:55:00,365.44,365.58,364.08,364.47,45849.0,364.4569,364.5965,363.1005,363.4895,45849.0
2017-01-12 09:30:00,362.0,363.12,359.0,360.3,35853.0,361.0261,362.1431,358.0342,359.3307,35853.0
2017-01-12 09:35:00,359.88,359.88,358.5,358.97,14955.0,358.9118,358.9118,357.5355,358.0043,14955.0
2017-01-12 09:40:00,358.5,362.73,358.5,362.73,10243.0,357.5355,361.7542,357.5355,361.7542,10243.0
2017-01-12 09:45:00,362.01,362.5,361.36,362.13,7716.0,361.0361,361.5248,360.3878,361.1558,7716.0
2017-01-12 09:50:00,361.73,361.73,360.25,361.39,6400.0,360.7568,360.7568,359.2808,360.4178,6400.0
2017-01-12 09:55:00,360.86,362.33,360.12,362.05,4397.0,359.8892,361.3552,359.1512,361.076,4397.0
2017-01-12 10:00:00,362.26,363.81,362.26,363.81,7700.0,361.2854,362.8313,361.2854,362.8313,7700.0
2017-01-12 10:05:00,363.9,363.9,360.7,362.16,7087.0,362.921,362.921,359.7296,361.1857,7087.0
2017-01-12 10:10:00,361.91,361.91,360.05,360.05,1700.0,360.9364,360.9364,359.0814,359.0814,1700.0
2017-01-12 10:15:00,360.65,360.66,359.49,359.51,2557.0,359.6798,359.6897,358.5229,358.5428,2557.0
2017-01-12 10:20:00,359.61,359.61,358.6,359.25,12464.0,358.6426,358.6426,357.6353,358.2835,12464.0
2017-01-12 10:25:00,359.04,360.4,358.85,360.4,8318.0,358.0741,359.4304,357.8846,359.4304,8318.0
2017-01-12 10:30:00,360.5,360.54,360.09,360.54,1825.0,359.5302,359.5701,359.1213,359.5701,1825.0
2017-01-12 10:35:00,361.03,361.04,359.55,359.9,4600.0,360.0587,360.0687,358.5827,358.9318,4600.0
2017-01-12 10:40:00,359.91,362.0,359.91,361.64,7643.0,358.9417,361.0261,358.9417,360.6671,7643.0
2017-01-12 10:45:00,361.47,361.8,360.82,361.8,2400.0,360.4975,360.8267,359.8493,360.8267,2400.0
2017-01-12 10:50:00,362.0,362.56,361.58,361.59,5592.0,361.0261,361.5846,360.6073,360.6172,5592.0
2017-01-12 10:55:00,361.18,361.59,360.81,361.58,8689.0,360.2083,360.6172,359.8393,360.6073,8689.0
2017-01-12 11:00:00,361.0,361.0,360.0,360.61,3690.0,360.0288,360.0288,359.0315,359.6399,3690.0
2017-01-12 11:05:00,361.02,361.35,360.76,361.35,848.0,360.0488,360.3779,359.7895,360.3779,848.0
2017-01-12 11:10:00,361.59,362.5,361.21,362.5,7368.0,360.6172,361.5248,360.2382,361.5248,7368.0
2017-01-12 11:15:00,362.5,363.49,362.5,363.12,6132.0,361.5248,362.5121,361.5248,362.1431,6132.0
2017-01-12 11:20:00,362.88,363.53,362.45,363.53,2100.0,361.9038,362.552,361.4749,362.552,2100.0
2017-01-12 11:25:00,363.79,363.93,363.26,363.63,3530.0,362.8113,362.9509,362.2827,362.6517,3530.0
2017-01-12 11:30:00,363.65,363.7,363.02,363.02,4071.0,362.6717,362.7215,362.0434,362.0434,4071.0
2017-01-12 11:35:00,363.06,363.39,363.06,363.39,1700.0,362.0833,362.4124,362.0833,362.4124,1700.0
2017-01-12 11:40:00,363.27,363.7,362.86,363.69,2098.0,362.2927,362.7215,361.8838,362.7116,2098.0
2017-01-12 11:45:00,363.7,363.85,363.18,363.3,5121.0,362.7215,362.8711,362.2029,362.3226,5121.0
2017-01-12 11:50:00,363.36,364.33,363.36,363.73,5926.0,362.3825,363.3499,362.3825,362.7515,5926.0
2017-01-12 11:55:00,363.4,364.34,363.4,364.34,7778.0,362.4224,363.3598,362.4224,363.3598,7778.0
2017-01-12 12:00:00,364.6,364.9,363.93,364.0,8921.0,363.6191,363.9183,362.9509,363.0207,8921.0
2017-01-12 12:05:00,364.15,365.1,364.11,364.6,9326.0,363.1703,364.1178,363.1304,363.6191,9326.0
2017-01-12 12:10:00,364.66,364.71,364.0,364.22,2700.0,363.679,363.7288,363.0207,363.2402,2700.0
2017-01-12 12:15:00,364.06,364.82,364.0,364.66,1800.0,363.0806,363.8385,363.0207,363.679,1800.0
2017-01-12 12:20:00,364.74,364.74,364.07,364.67,2300.0,363.7588,363.7588,363.0906,363.6889,2300.0
2017-01-12 12:25:00,364.5,364.66,364.3,364.66,632.0,363.5194,363.679,363.3199,363.679,632.0
2017-01-12 12:30:00,364.68,365.35,364.68,365.35,2080.0,363.6989,364.3671,363.6989,364.3671,2080.0
2017-01-12 12:35:00,365.3,365.72,364.63,364.87,6782.0,364.3172,364.7361,363.649,363.8884,6782.0
2017-01-12 12:40:00,364.67,364.93,364.41,364.61,3897.0,363.6889,363.9482,363.4296,363.6291,3897.0
2017-01-12 12:45:00,364.78,365.15,364.3,364.9,10103.0,363.7986,364.1676,363.3199,363.9183,10103.0
2017-01-12 12:50:00,365.0,365.3,364.66,365.0,3778.0,364.0181,364.3172,363.679,364.0181,3778.0
2017-01-12 12:55:00,364.68,365.2,364.52,365.2,1400.0,363.6989,364.2175,363.5393,364.2175,1400.0
2017-01-12 13:00:00,365.5,365.91,365.13,365.57,2009.0,364.5167,364.9256,364.1477,364.5865,2009.0
2017-01-12 13:05:00,365.06,365.42,364.87,365.0,7175.0,364.0779,364.4369,363.8884,364.0181,7175.0
2017-01-12 13:10:00,365.52,366.16,365.52,365.65,3257.0,364.5367,365.1749,364.5367,364.6663,3257.0
2017-01-12 13:15:00,365.94,367.37,365.93,366.61,13464.0,364.9555,366.3817,364.9456,365.6237,13464.0
2017-01-12 13:20:00,366.59,366.72,365.44,365.67,5574.0,365.6038,365.7334,364.4569,364.6862,5574.0
2017-01-12 13:25:00,365.49,365.98,365.34,365.79,3550.0,364.5067,364.9954,364.3571,364.8059,3550.0
2017-01-12 13:30:00,365.74,365.86,365.5,365.63,2050.0,364.7561,364.8757,364.5167,364.6464,2050.0
2017-01-12 13:35:00,365.41,365.95,365.33,365.95,4670.0,364.4269,364.9655,364.3472,364.9655,4670.0
2017-01-12 13:40:00,365.46,366.1,365.39,365.68,3325.0,364.4768,365.1151,364.407,364.6962,3325.0
2017-01-12 13:45:00,365.99,366.34,365.84,365.84,600.0,365.0054,365.3544,364.8558,364.8558,600.0
2017-01-12 13:50:00,366.47,366.74,366.15,366.43,4841.0,365.4841,365.7534,365.165,365.4442,4841.0
2017-01-12 13:55:00,366.34,366.47,366.05,366.44,4432.0,365.3544,365.4841,365.0652,365.4542,4432.0
2017-01-12 14:00:00,366.43,366.62,366.05,366.45,7802.0,365.4442,365.6337,365.0652,365.4642,7802.0
2017-01-12 14:05:00,366.42,366.42,365.33,365.54,7600.0,365.4342,365.4342,364.3472,364.5566,7600.0
2017-01-12 14:10:00,365.56,365.77,365.41,365.41,3717.0,364.5765,364.786,364.4269,364.4269,3717.0
2017-01-12 14:15:00,365.4,365.61,365.0,365.0,4971.0,364.417,364.6264,364.0181,364.0181,4971.0
2017-01-12 14:20:00,364.65,364.86,364.55,364.75,3298.0,363.669,363.8784,363.5693,363.7687,3298.0
2017-01-12 14:25:00,364.75,364.98,363.88,363.88,8902.0,363.7687,363.9981,362.9011,362.9011,8902.0
2017-01-12 14:30:00,363.95,364.5,363.85,364.22,18977.0,362.9709,363.5194,362.8711,363.2402,18977.0
2017-01-12 14:35:00,364.33,364.5,364.21,364.25,3726.0,363.3499,363.5194,363.2302,363.2701,3726.0
2017-01-12 14:40:00,364.24,364.42,363.91,364.15,6740.0,363.2601,363.4396,362.931,363.1703,6740.0
2017-01-12 14:45:00,363.96,364.75,363.85,364.55,8247.0,362.9809,363.7687,362.8711,363.5693,8247.0
2017-01-12 14:50:00,364.58,364.77,364.33,364.77,3952.0,363.5992,363.7887,363.3499,363.7887,3952.0
2017-01-12 14:55:00,364.6,364.87,364.23,364.69,7900.0,363.6191,363.8884,363.2501,363.7089,7900.0
2017-01-12 15:00:00,364.7,365.03,363.88,364.21,8705.0,363.7189,364.048,362.9011,363.2302,8705.0
2017-01-12 15:05:00,363.87,364.1,363.72,363.83,3779.0,362.8911,363.1205,362.7415,362.8512,3779.0
2017-01-12 15:10:00,363.79,364.1,363.78,364.06,4100.0,362.8113,363.1205,362.8013,363.0806,4100.0
2017-01-12 15:15:00,364.05,364.47,364.03,364.47,3300.0,363.0706,363.4895,363.0507,363.4895,3300.0
2017-01-12 15:20:00,364.59,364.81,364.42,364.72,3022.0,363.6092,363.8286,363.4396,363.7388,3022.0
2017-01-12 15:25:00,364.96,364.96,364.49,364.62,2207.0,363.9782,363.9782,363.5094,363.6391,2207.0
2017-01-12 15:30:00,364.8,365.02,364.11,364.4,5601.0,363.8186,364.038,363.1304,363.4197,5601.0
2017-01-12 15:35:00,364.46,364.97,364.46,364.97,5672.0,363.4795,363.9881,363.4795,363.9881,5672.0
2017-01-12 15:40:00,364.97,365.02,364.49,364.68,6758.0,363.9881,364.038,363.5094,363.6989,6758.0
2017-01-12 15:45:00,364.48,364.98,364.4,364.7,7160.0,363.4995,363.9981,363.4197,363.7189,7160.0
2017-01-12 15:50:00,365.0,365.04,364.11,364.3,7394.0,364.0181,364.0579,363.1304,363.3199,7394.0
2017-01-12 15:55:00,364.21,364.83,363.75,364.29,26215.0,363.2302,363.8485,362.7714,363.31,26215.0
2017-01-13 09:30:00,364.76,367.44,364.43,366.75,17287.0,363.7787,366.4515,363.4496,365.7633,17287.0
2017-01-13 09:35:00,367.9,368.92,366.66,368.88,30346.0,366.9103,367.9275,365.6736,367.8876,30346.0
2017-01-13 09:40:00,368.34,368.84,366.33,367.5,17110.0,367.3491,367.8477,365.3445,366.5113,17110.0
2017-01-13 09:45:00,367.48,369.41,367.0,368.25,17308.0,366.4914,368.4162,366.0127,367.2593,17308.0
2017-01-13 09:50:00,368.18,369.25,368.01,368.57,14840.0,367.1895,368.2566,367.02,367.5784,14840.0
2017-01-13 09:55:00,368.57,368.57,367.25,367.44,9600.0,367.5784,367.5784,366.262,366.4515,9600.0
2017-01-13 10:00:00,367.47,368.57,367.12,368.41,9039.0,366.4814,367.5784,366.1323,367.4189,9039.0
2017-01-13 10:05:00,368.4,369.37,368.4,368.46,14939.0,367.4089,368.3763,367.4089,367.4687,14939.0
2017-01-13 10:10:00,368.69,369.1,368.28,368.41,6398.0,367.6981,368.107,367.2892,367.4189,6398.0
2017-01-13 10:15:00,368.89,369.39,368.77,369.34,5643.0,367.8976,368.3962,367.7779,368.3464,5643.0
2017-01-13 10:20:00,369.45,369.75,369.16,369.71,9077.0,368.4561,368.7553,368.1669,368.7154,9077.0
2017-01-13 10:25:00,369.67,370.0,369.62,369.7,7652.0,368.6755,369.0046,368.6256,368.7054,7652.0
2017-01-13 10:30:00,369.81,370.66,369.57,370.3,14978.0,368.8151,369.6628,368.5758,369.3038,14978.0
2017-01-13 10:35:00,370.27,370.7,369.95,370.7,5625.0,369.2739,369.7027,368.9547,369.7027,5625.0
2017-01-13 10:40:00,370.34,370.39,369.74,370.01,10343.0,369.3437,369.3936,368.7453,369.0146,10343.0
2017-01-13 10:45:00,370.09,370.29,369.54,369.75,6703.0,369.0944,369.2938,368.5458,368.7553,6703.0
2017-01-13 10:50:00,369.75,370.63,369.74,370.41,3862.0,368.7553,369.6329,368.7453,369.4135,3862.0
2017-01-13 10:55:00,370.31,370.55,369.79,370.08,6606.0,369.3138,369.5531,368.7952,369.0844,6606.0
2017-01-13 11:00:00,370.18,370.4,370.03,370.03,3649.0,369.1841,369.4035,369.0345,369.0345,3649.0
2017-01-13 11:05:00,370.18,371.11,369.79,371.01,7980.0,369.1841,370.1116,368.7952,370.0119,7980.0
2017-01-13 11:10:00,370.79,371.1,370.36,371.1,8272.0,369.7925,370.1016,369.3636,370.1016,8272.0
2017-01-13 11:15:00,371.19,371.76,371.18,371.34,14784.0,370.1914,370.7599,370.1814,370.341,14784.0
2017-01-13 11:20:00,371.07,371.84,371.07,371.11,3185.0,370.0717,370.8397,370.0717,370.1116,3185.0
2017-01-13 11:25:00,371.1,371.61,370.98,371.58,3700.0,370.1016,370.6103,369.982,370.5804,3700.0
2017-01-13 11:30:00,371.58,372.06,371.23,371.92,7317.0,370.5804,371.0591,370.2313,370.9194,7317.0
2017-01-13 11:35:00,371.84,372.14,371.42,371.58,6211.0,370.8397,371.1388,370.4208,370.5804,6211.0
2017-01-13 11:40:00,371.32,372.06,371.13,371.99,16684.0,370.321,371.0591,370.1316,370.9892,16684.0
2017-01-13 11:45:00,371.97,372.14,371.64,371.72,5788.0,370.9693,371.1388,370.6402,370.72,5788.0
2017-01-13 11:50:00,371.79,372.04,371.61,371.73,1950.0,370.7898,371.0391,370.6103,370.7299,1950.0
2017-01-13 11:55:00,371.89,372.29,371.89,372.23,7527.0,370.8895,371.2884,370.8895,371.2286,7527.0
2017-01-13 12:00:00,372.15,372.59,371.83,371.84,11148.0,371.1488,371.5876,370.8297,370.8397,11148.0
2017-01-13 12:05:00,371.83,372.01,371.52,371.82,19359.0,370.8297,371.0092,370.5205,370.8197,19359.0
2017-01-13 12:10:00,371.82,372.1,371.59,372.04,18686.0,370.8197,371.099,370.5903,371.0391,18686.0
2017-01-13 12:15:00,371.94,372.0,371.58,371.59,14800.0,370.9394,370.9992,370.5804,370.5903,14800.0
2017-01-13 12:20:00,371.58,371.58,371.16,371.3,4935.0,370.5804,370.5804,370.1615,370.3011,4935.0
2017-01-13 12:25:00,371.44,371.57,371.23,371.23,6500.0,370.4407,370.5704,370.2313,370.2313,6500.0
2017-01-13 12:30:00,371.45,371.71,371.33,371.56,2600.0,370.4507,370.71,370.331,370.5604,2600.0
2017-01-13 12:35:00,371.64,372.0,371.63,371.8,1700.0,370.6402,370.9992,370.6302,370.7998,1700.0
2017-01-13 12:40:00,371.98,372.13,371.89,371.89,900.0,370.9793,371.1289,370.8895,370.8895,900.0
2017-01-13 12:45:00,372.09,372.48,372.04,372.15,8516.0,371.089,371.4779,371.0391,371.1488,8516.0
2017-01-13 12:50:00,372.18,372.9,372.15,372.86,6550.0,371.1787,371.8968,371.1488,371.8569,6550.0
2017-01-13 12:55:00,372.81,372.94,372.19,372.19,6417.0,371.807,371.9367,371.1887,371.1887,6417.0
2017-01-13 13:00:00,372.22,372.31,371.66,372.03,8215.0,371.2186,371.3084,370.6601,371.0291,8215.0
2017-01-13 13:05:00,372.03,372.37,371.93,372.36,4587.0,371.0291,371.3682,370.9294,371.3583,4587.0
2017-01-13 13:10:00,372.17,372.47,372.08,372.34,6963.0,371.1688,371.468,371.079,371.3383,6963.0
2017-01-13 13:15:00,372.29,372.52,372.29,372.48,3817.0,371.2884,371.5178,371.2884,371.4779,3817.0
2017-01-13 13:20:00,372.48,373.01,372.36,373.01,6874.0,371.4779,372.0065,371.3583,372.0065,6874.0
2017-01-13 13:25:00,372.94,373.48,372.53,372.53,20357.0,371.9367,372.4752,371.5278,371.5278,20357.0
2017-01-13 13:30:00,372.46,372.82,372.46,372.82,4100.0,371.458,371.817,371.458,371.817,4100.0
2017-01-13 13:35:00,372.79,372.81,372.16,372.34,5600.0,371.7871,371.807,371.1588,371.3383,5600.0
2017-01-13 13:40:00,372.38,372.49,372.16,372.24,3800.0,371.3782,371.4879,371.1588,371.2386,3800.0
2017-01-13 13:45:00,372.26,372.3,371.7,371.83,6744.0,371.2585,371.2984,370.7,370.8297,6744.0
2017-01-13 13:50:00,372.1,372.1,371.0,371.2,7578.0,371.099,371.099,370.0019,370.2014,7578.0
2017-01-13 13:55:00,371.1,371.98,371.02,371.96,8268.0,370.1016,370.9793,370.0219,370.9593,8268.0
2017-01-13 14:00:00,371.88,372.02,371.73,371.86,5114.0,370.8795,371.0192,370.7299,370.8596,5114.0
2017-01-13 14:05:00,372.04,372.08,371.76,371.81,8226.0,371.0391,371.079,370.7599,370.8097,8226.0
2017-01-13 14:10:00,371.77,371.83,371.64,371.64,4402.0,370.7698,370.8297,370.6402,370.6402,4402.0
2017-01-13 14:15:00,371.73,372.03,371.6,372.03,5881.0,370.7299,371.0291,370.6003,371.0291,5881.0
2017-01-13 14:20:00,372.02,372.09,371.83,371.84,4328.0,371.0192,371.089,370.8297,370.8397,4328.0
2017-01-13 14:25:00,371.83,371.96,370.91,371.05,12884.0,370.8297,370.9593,369.9122,370.0518,12884.0
2017-01-13 14:30:00,370.83,370.84,369.56,369.95,10270.0,369.8324,369.8423,368.5658,368.9547,10270.0
2017-01-13 14:35:00,369.7,369.72,369.51,369.52,1988.0,368.7054,368.7254,368.5159,368.5259,1988.0
2017-01-13 14:40:00,369.52,369.52,369.03,369.22,4550.0,368.5259,368.5259,368.0372,368.2267,4550.0
2017-01-13 14:45:00,369.02,369.24,368.46,368.59,6786.0,368.0272,368.2466,367.4687,367.5984,6786.0
2017-01-13 14:50:00,368.71,370.18,368.71,369.99,18388.0,367.7181,369.1841,367.7181,368.9946,18388.0
2017-01-13 14:55:00,369.81,369.82,369.45,369.71,5632.0,368.8151,368.8251,368.4561,368.7154,5632.0
2017-01-13 15:00:00,369.7,369.7,368.65,368.65,6244.0,368.7054,368.7054,367.6582,367.6582,6244.0
2017-01-13 15:05:00,368.71,369.01,367.84,368.18,5800.0,367.7181,368.0173,366.8504,367.1895,5800.0
2017-01-13 15:10:00,367.81,368.71,367.56,368.67,9277.0,366.8205,367.7181,366.5712,367.6782,9277.0
2017-01-13 15:15:00,368.67,369.08,368.67,369.08,1500.0,367.6782,368.0871,367.6782,368.0871,1500.0
2017-01-13 15:20:00,369.09,369.35,368.8,368.86,7300.0,368.097,368.3563,367.8078,367.8677,7300.0
2017-01-13 15:25:00,369.0,369.0,368.16,368.22,10710.0,368.0073,368.0073,367.1696,367.2294,10710.0
2017-01-13 15:30:00,368.18,368.39,367.0,367.09,12190.0,367.1895,367.3989,366.0127,366.1024,12190.0
2017-01-13 15:35:00,367.03,367.63,366.6,367.63,9500.0,366.0426,366.641,365.6137,366.641,9500.0
2017-01-13 15:40:00,367.71,368.21,367.71,367.86,11813.0,366.7208,367.2194,366.7208,366.8704,11813.0
2017-01-13 15:45:00,367.9,368.28,367.7,367.98,9836.0,366.9103,367.2892,366.7108,366.99,9836.0
2017-01-13 15:50:00,367.94,369.04,367.94,368.76,19016.0,366.9501,368.0472,366.9501,367.7679,19016.0
2017-01-13 15:55:00,368.75,368.77,367.5,367.88,39882.0,367.758,367.7779,366.5113,366.8903,39882.0
2017-01-17 09:30:00,367.65,369.97,364.16,365.09,31642.0,366.6609,368.9747,363.1803,364.1078,31642.0
2017-01-17 09:35:00,365.25,365.25,361.16,363.22,17404.0,364.2674,364.2674,360.1884,362.2428,17404.0
2017-01-17 09:40:00,363.19,364.54,362.18,363.49,15772.0,362.2129,363.5593,361.2056,362.5121,15772.0
2017-01-17 09:45:00,364.81,365.51,362.94,365.51,12435.0,363.8286,364.5267,361.9636,364.5267,12435.0
2017-01-17 09:50:00,366.74,367.25,365.67,366.97,4326.0,365.7534,366.262,364.6862,365.9828,4326.0
2017-01-17 09:55:00,366.84,366.91,364.66,364.8,16485.0,365.8531,365.9229,363.679,363.8186,16485.0
2017-01-17 10:00:00,365.73,365.73,363.34,363.34,3617.0,364.7461,364.7461,362.3625,362.3625,3617.0
2017-01-17 10:05:00,363.38,365.97,363.19,364.91,15645.0,362.4024,364.9854,362.2129,363.9283,15645.0
2017-01-17 10:10:00,365.26,365.51,364.71,364.71,10926.0,364.2774,364.5267,363.7288,363.7288,10926.0
2017-01-17 10:15:00,364.7,365.12,363.93,364.37,6978.0,363.7189,364.1377,362.9509,363.3897,6978.0
2017-01-17 10:20:00,364.67,365.1,364.0,365.0,10221.0,363.6889,364.1178,363.0207,364.0181,10221.0
2017-01-17 10:25:00,364.96,365.16,364.0,364.56,11103.0,363.9782,364.1776,363.0207,363.5792,11103.0
2017-01-17 10:30:00,364.43,364.68,362.85,362.86,12128.0,363.4496,363.6989,361.8738,361.8838,12128.0
2017-01-17 10:35:00,362.88,364.23,362.84,363.35,18858.0,361.9038,363.2501,361.8639,362.3725,18858.0
2017-01-17 10:40:00,363.38,364.74,363.37,364.74,4000.0,362.4024,363.7588,362.3924,363.7588,4000.0
2017-01-17 10:45:00,364.69,365.1,364.24,365.05,5700.0,363.7089,364.1178,363.2601,364.0679,5700.0
2017-01-17 10:50:00,365.05,365.55,365.0,365.0,2104.0,364.0679,364.5666,364.0181,364.0181,2104.0
2017-01-17 10:55:00,364.81,365.04,364.27,364.45,5300.0,363.8286,364.0579,363.29,363.4695,5300.0
2017-01-17 11:00:00,364.28,364.97,364.0,364.5,11127.0,363.3,363.9881,363.0207,363.5194,11127.0
2017-01-17 11:05:00,364.52,365.15,363.69,363.9,11820.0,363.5393,364.1676,362.7116,362.921,11820.0
2017-01-17 11:10:00,364.14,364.2,363.23,363.24,2900.0,363.1604,363.2202,362.2528,362.2628,2900.0
2017-01-17 11:15:00,363.22,363.34,363.0,363.21,2852.0,362.2428,362.3625,362.0234,362.2329,2852.0
2017-01-17 11:20:00,363.46,365.06,363.46,364.83,9200.0,362.4822,364.0779,362.4822,363.8485,9200.0
2017-01-17 11:25:00,364.71,364.71,363.32,364.27,3552.0,363.7288,363.7288,362.3426,363.29,3552.0
2017-01-17 11:30:00,364.08,364.08,363.0,363.01,2054.0,363.1005,363.1005,362.0234,362.0334,2054.0
2017-01-17 11:35:00,363.05,363.07,362.8,362.8,8609.0,362.0733,362.0932,361.824,361.824,8609.0
2017-01-17 11:40:00,362.81,363.18,362.17,362.96,11300.0,361.8339,362.2029,361.1957,361.9835,11300.0
2017-01-17 11:45:00,362.95,362.99,362.37,362.46,6718.0,361.9736,362.0135,361.3951,361.4849,6718.0
2017-01-17 11:50:00,362.58,363.18,361.99,362.16,10993.0,361.6046,362.2029,361.0162,361.1857,10993.0
2017-01-17 11:55:00,362.07,362.56,361.39,362.0,11897.0,361.0959,361.5846,360.4178,361.0261,11897.0
2017-01-17 12:00:00,362.0,362.14,361.61,361.83,5662.0,361.0261,361.1657,360.6372,360.8566,5662.0
2017-01-17 12:05:00,361.74,361.74,360.73,360.76,14888.0,360.7668,360.7668,359.7595,359.7895,14888.0
2017-01-17 12:10:00,360.79,361.42,360.45,361.42,5087.0,359.8194,360.4477,359.4803,360.4477,5087.0
2017-01-17 12:15:00,361.04,361.42,360.52,360.68,8457.0,360.0687,360.4477,359.5501,359.7097,8457.0
2017-01-17 12:20:00,360.95,360.96,360.19,360.59,4450.0,359.9789,359.9889,359.221,359.6199,4450.0
2017-01-17 12:25:00,360.4,361.25,360.18,360.56,4895.0,359.4304,360.2781,359.211,359.59,4895.0
2017-01-17 12:30:00,360.61,361.18,360.55,360.56,6849.0,359.6399,360.2083,359.58,359.59,6849.0
2017-01-17 12:35:00,360.65,360.96,359.83,359.83,16838.0,359.6798,359.9889,358.862,358.862,16838.0
2017-01-17 12:40:00,359.85,360.66,359.73,360.5,6725.0,358.8819,359.6897,358.7622,359.5302,6725.0
2017-01-17 12:45:00,360.58,360.66,360.37,360.44,1700.0,359.6099,359.6897,359.4005,359.4703,1700.0
2017-01-17 12:50:00,360.85,361.13,360.31,360.31,8100.0,359.8792,360.1585,359.3407,359.3407,8100.0
2017-01-17 12:55:00,360.5,361.16,360.22,360.59,14457.0,359.5302,360.1884,359.2509,359.6199,14457.0
2017-01-17 13:00:00,360.99,361.56,360.82,361.43,5499.0,360.0188,360.5873,359.8493,360.4577,5499.0
2017-01-17 13:05:00,361.29,361.84,361.14,361.84,6300.0,360.318,360.8666,360.1684,360.8666,6300.0
2017-01-17 13:10:00,361.58,362.69,361.4,362.69,6308.0,360.6073,361.7143,360.4277,361.7143,6308.0
2017-01-17 13:15:00,362.69,362.8,362.24,362.52,4678.0,361.7143,361.824,361.2655,361.5447,4678.0
2017-01-17 13:20:00,362.47,362.58,362.2,362.25,5508.0,361.4949,361.6046,361.2256,361.2755,5508.0
2017-01-17 13:25:00,362.08,362.88,362.08,362.69,8526.0,361.1059,361.9038,361.1059,361.7143,8526.0
2017-01-17 13:30:00,362.81,362.81,362.34,362.34,1560.0,361.8339,361.8339,361.3652,361.3652,1560.0
2017-01-17 13:35:00,362.63,362.91,362.21,362.91,1400.0,361.6544,361.9337,361.2356,361.9337,1400.0
2017-01-17 13:40:00,362.78,362.99,362.51,362.76,1272.0,361.804,362.0135,361.5348,361.7841,1272.0
2017-01-17 13:45:00,362.76,362.76,362.3,362.44,7900.0,361.7841,361.7841,361.3253,361.4649,7900.0
2017-01-17 13:50:00,362.44,362.85,362.17,362.2,6102.0,361.4649,361.8738,361.1957,361.2256,6102.0
2017-01-17 13:55:00,362.59,363.0,362.37,362.81,3030.0,361.6145,362.0234,361.3951,361.8339,3030.0
2017-01-17 14:00:00,362.78,363.0,362.69,362.85,1200.0,361.804,362.0234,361.7143,361.8738,1200.0
2017-01-17 14:05:00,363.01,363.7,363.01,363.64,3000.0,362.0334,362.7215,362.0334,362.6617,3000.0
2017-01-17 14:10:00,363.84,363.92,363.05,363.11,6395.0,362.8612,362.941,362.0733,362.1331,6395.0
2017-01-17 14:15:00,363.11,363.23,362.86,362.86,2000.0,362.1331,362.2528,361.8838,361.8838,2000.0
2017-01-17 14:20:00,362.81,362.81,362.02,362.02,4300.0,361.8339,361.8339,361.0461,361.0461,4300.0
2017-01-17 14:25:00,362.23,362.48,361.59,362.28,15627.0,361.2555,361.5048,360.6172,361.3054,15627.0
2017-01-17 14:30:00,362.35,362.77,361.74,361.96,16680.0,361.3752,361.7941,360.7668,360.9862,16680.0
2017-01-17 14:35:00,362.0,362.17,361.57,361.91,8917.0,361.0261,361.1957,360.5973,360.9364,8917.0
2017-01-17 14:40:00,361.91,362.27,361.23,361.98,19732.0,360.9364,361.2954,360.2582,361.0062,19732.0
2017-01-17 14:45:00,361.88,362.12,361.58,361.96,3349.0,360.9064,361.1458,360.6073,360.9862,3349.0
2017-01-17 14:50:00,361.95,362.18,361.77,361.94,6305.0,360.9763,361.2056,360.7967,360.9663,6305.0
2017-01-17 14:55:00,362.19,362.6,361.97,362.6,12260.0,361.2156,361.6245,360.9962,361.6245,12260.0
2017-01-17 15:00:00,362.6,362.6,361.31,361.94,7302.0,361.6245,361.6245,360.338,360.9663,7302.0
2017-01-17 15:05:00,361.9,362.09,361.59,361.61,2625.0,360.9264,361.1159,360.6172,360.6372,2625.0
2017-01-17 15:10:00,361.68,362.25,361.68,362.25,4512.0,360.707,361.2755,360.707,361.2755,4512.0
2017-01-17 15:15:00,362.3,362.73,362.1,362.56,8777.0,361.3253,361.7542,361.1259,361.5846,8777.0
2017-01-17 15:20:00,362.53,362.69,362.2,362.2,9842.0,361.5547,361.7143,361.2256,361.2256,9842.0
2017-01-17 15:25:00,362.51,363.15,362.37,363.0,7940.0,361.5348,362.173,361.3951,362.0234,7940.0
2017-01-17 15:30:00,363.0,363.4,362.73,363.33,6380.0,362.0234,362.4224,361.7542,362.3525,6380.0
2017-01-17 15:35:00,363.48,363.57,363.28,363.56,8714.0,362.5021,362.5919,362.3027,362.5819,8714.0
2017-01-17 15:40:00,363.41,363.55,363.29,363.34,7320.0,362.4323,362.572,362.3127,362.3625,7320.0
2017-01-17 15:45:00,363.3,363.54,362.97,363.08,8010.0,362.3226,362.562,361.9935,362.1032,8010.0
2017-01-17 15:50:00,363.11,363.47,362.88,363.39,9961.0,362.1331,362.4922,361.9038,362.4124,9961.0
2017-01-17 15:55:00,363.47,363.47,362.95,363.17,14349.0,362.4922,362.4922,361.9736,362.193,14349.0
2017-01-18 09:30:00,363.7,365.95,362.62,362.67,10612.0,362.7215,364.9655,361.6445,361.6943,10612.0
2017-01-18 09:35:00,363.06,364.49,362.54,364.48,4340.0,362.0833,363.5094,361.5647,363.4995,4340.0
2017-01-18 09:40:00,364.53,365.56,363.04,363.78,4568.0,363.5493,364.5765,362.0633,362.8013,4568.0
2017-01-18 09:45:00,363.04,364.02,363.01,363.44,1700.0,362.0633,363.0407,362.0334,362.4622,1700.0
2017-01-18 09:50:00,363.95,364.51,363.22,364.11,2529.0,362.9709,363.5294,362.2428,363.1304,2529.0
2017-01-18 09:55:00,363.93,365.5,363.7,364.75,3193.0,362.9509,364.5167,362.7215,363.7687,3193.0
2017-01-18 10:00:00,364.75,365.22,364.09,365.22,2546.0,363.7687,364.2375,363.1105,364.2375,2546.0
2017-01-18 10:05:00,365.29,365.48,364.36,364.44,3050.0,364.3073,364.4968,363.3798,363.4596,3050.0
2017-01-18 10:10:00,364.46,365.04,364.22,364.22,1190.0,363.4795,364.0579,363.2402,363.2402,1190.0
2017-01-18 10:15:00,364.42,364.43,362.84,362.96,2001.0,363.4396,363.4496,361.8639,361.9835,2001.0
2017-01-18 10:20:00,363.07,363.72,362.67,363.48,2100.0,362.0932,362.7415,361.6943,362.5021,2100.0
2017-01-18 10:25:00,363.71,364.64,363.56,364.64,2350.0,362.7315,363.659,362.5819,363.659,2350.0
2017-01-18 10:30:00,364.59,364.9,364.59,364.9,600.0,363.6092,363.9183,363.6092,363.9183,600.0
2017-01-18 10:35:00,364.81,364.9,364.32,364.56,1500.0,363.8286,363.9183,363.3399,363.5792,1500.0
2017-01-18 10:40:00,364.21,364.22,363.99,364.22,4950.0,363.2302,363.2402,363.0108,363.2402,4950.0
2017-01-18 10:45:00,363.83,364.13,363.58,364.13,1400.0,362.8512,363.1504,362.6019,363.1504,1400.0
2017-01-18 10:50:00,364.23,364.54,363.66,363.98,10200.0,363.2501,363.5593,362.6817,363.0008,10200.0
2017-01-18 10:55:00,363.98,364.08,363.24,363.67,10097.0,363.0008,363.1005,362.2628,362.6916,10097.0
2017-01-18 11:00:00,363.67,363.7,363.2,363.29,1940.0,362.6916,362.7215,362.2229,362.3127,1940.0
2017-01-18 11:05:00,363.29,363.43,362.86,362.86,1610.0,362.3127,362.4523,361.8838,361.8838,1610.0
2017-01-18 11:10:00,362.66,362.72,362.0,362.27,3652.0,361.6843,361.7442,361.0261,361.2954,3652.0
2017-01-18 11:15:00,362.39,362.83,362.16,362.24,3349.0,361.4151,361.8539,361.1857,361.2655,3349.0
2017-01-18 11:20:00,362.25,362.25,361.65,362.16,4206.0,361.2755,361.2755,360.6771,361.1857,4206.0
2017-01-18 11:25:00,362.28,362.79,362.24,362.29,4800.0,361.3054,361.814,361.2655,361.3153,4800.0
2017-01-18 11:30:00,362.53,362.73,362.37,362.37,1450.0,361.5547,361.7542,361.3951,361.3951,1450.0
2017-01-18 11:35:00,362.37,362.87,362.25,362.87,5250.0,361.3951,361.8938,361.2755,361.8938,5250.0
2017-01-18 11:40:00,362.78,363.06,362.52,363.0,2150.0,361.804,362.0833,361.5447,362.0234,2150.0
2017-01-18 11:45:00,362.87,362.88,362.2,362.2,5311.0,361.8938,361.9038,361.2256,361.2256,5311.0
2017-01-18 11:50:00,362.19,362.32,361.41,361.57,1530.0,361.2156,361.3453,360.4377,360.5973,1530.0
2017-01-18 11:55:00,361.66,361.66,361.24,361.24,2334.0,360.687,360.687,360.2682,360.2682,2334.0
2017-01-18 12:00:00,361.24,361.88,361.24,361.88,2100.0,360.2682,360.9064,360.2682,360.9064,2100.0
2017-01-18 12:05:00,362.04,362.18,361.94,361.94,1050.0,361.066,361.2056,360.9663,360.9663,1050.0
2017-01-18 12:10:00,361.93,362.51,361.73,362.5,800.0,360.9563,361.5348,360.7568,361.5248,800.0
2017-01-18 12:15:00,361.6,361.74,361.6,361.74,300.0,360.6272,360.7668,360.6272,360.7668,300.0
2017-01-18 12:20:00,361.52,361.92,361.51,361.56,1400.0,360.5474,360.9463,360.5374,360.5873,1400.0
2017-01-18 12:25:00,361.73,361.89,360.7,360.73,13314.0,360.7568,360.9164,359.7296,359.7595,13314.0
2017-01-18 12:30:00,360.73,360.85,360.35,360.5,10831.0,359.7595,359.8792,359.3806,359.5302,10831.0
2017-01-18 12:35:00,360.61,360.61,359.53,359.53,4052.0,359.6399,359.6399,358.5628,358.5628,4052.0
2017-01-18 12:40:00,359.72,360.24,359.72,360.02,5000.0,358.7523,359.2709,358.7523,359.0514,5000.0
2017-01-18 12:45:00,360.03,360.44,359.92,360.25,2650.0,359.0614,359.4703,358.9517,359.2808,2650.0
2017-01-18 12:50:00,360.25,360.25,359.67,360.04,3756.0,359.2808,359.2808,358.7024,359.0714,3756.0
2017-01-18 12:55:00,359.86,359.86,359.57,359.66,1500.0,358.8919,358.8919,358.6027,358.6924,1500.0
2017-01-18 13:00:00,359.7,360.01,359.47,359.6,2335.0,358.7323,359.0415,358.5029,358.6326,2335.0
2017-01-18 13:05:00,360.01,360.45,359.27,359.9,3600.0,359.0415,359.4803,358.3035,358.9318,3600.0
2017-01-18 13:10:00,359.85,359.97,359.8,359.81,517.0,358.8819,359.0016,358.832,358.842,517.0
2017-01-18 13:15:00,359.8,359.8,359.8,359.8,100.0,358.832,358.832,358.832,358.832,100.0
2017-01-18 13:20:00,359.65,359.8,359.5,359.5,3100.0,358.6824,358.832,358.5328,358.5328,3100.0
2017-01-18 13:25:00,359.69,359.71,359.49,359.59,1200.0,358.7223,358.7423,358.5229,358.6226,1200.0
2017-01-18 13:30:00,359.6,360.29,359.59,360.16,5500.0,358.6326,359.3207,358.6226,359.1911,5500.0
2017-01-18 13:35:00,360.31,360.9,360.24,360.75,1730.0,359.3407,359.9291,359.2709,359.7795,1730.0
2017-01-18 13:40:00,360.55,360.6,360.11,360.28,2060.0,359.58,359.6299,359.1412,359.3108,2060.0
2017-01-18 13:45:00,360.44,360.69,360.42,360.53,1200.0,359.4703,359.7196,359.4504,359.5601,1200.0
2017-01-18 13:50:00,360.49,360.49,360.44,360.44,200.0,359.5202,359.5202,359.4703,359.4703,200.0
2017-01-18 13:55:00,360.57,360.76,360.45,360.56,5431.0,359.6,359.7895,359.4803,359.59,5431.0
2017-01-18 14:00:00,360.6,360.98,360.5,360.87,3403.0,359.6299,360.0089,359.5302,359.8992,3403.0
2017-01-18 14:05:00,360.83,360.84,360.83,360.83,332.0,359.8593,359.8692,359.8593,359.8593,332.0
2017-01-18 14:10:00,360.79,360.84,360.61,360.62,300.0,359.8194,359.8692,359.6399,359.6498,300.0
2017-01-18 14:15:00,360.72,360.91,360.57,360.84,3373.0,359.7496,359.9391,359.6,359.8692,3373.0
2017-01-18 14:20:00,360.99,361.38,360.3,360.3,9652.0,360.0188,360.4078,359.3307,359.3307,9652.0
2017-01-18 14:25:00,360.47,360.68,359.52,359.52,3650.0,359.5002,359.7097,358.5528,358.5528,3650.0
2017-01-18 14:30:00,359.62,359.62,358.93,359.43,6671.0,358.6525,358.6525,357.9644,358.463,6671.0
2017-01-18 14:35:00,359.43,360.04,359.43,359.73,2239.0,358.463,359.0714,358.463,358.7622,2239.0
2017-01-18 14:40:00,359.77,359.77,359.55,359.69,1981.0,358.8021,358.8021,358.5827,358.7223,1981.0
2017-01-18 14:45:00,359.74,359.75,359.05,359.13,3463.0,358.7722,358.7822,358.0841,358.1638,3463.0
2017-01-18 14:50:00,359.24,359.46,359.04,359.27,2511.0,358.2735,358.493,358.0741,358.3035,2511.0
2017-01-18 14:55:00,359.27,359.39,359.15,359.35,1800.0,358.3035,358.4231,358.1838,358.3833,1800.0
2017-01-18 15:00:00,359.22,359.81,359.21,359.64,2800.0,358.2536,358.842,358.2436,358.6725,2800.0
2017-01-18 15:05:00,360.06,360.5,359.96,360.4,3832.0,359.0913,359.5302,358.9916,359.4304,3832.0
2017-01-18 15:10:00,360.48,361.42,360.48,361.37,4667.0,359.5102,360.4477,359.5102,360.3978,4667.0
2017-01-18 15:15:00,361.28,361.36,361.06,361.32,2100.0,360.3081,360.3878,360.0887,360.348,2100.0
2017-01-18 15:20:00,361.14,361.17,360.74,361.12,3234.0,360.1684,360.1984,359.7695,360.1485,3234.0
2017-01-18 15:25:00,361.04,361.43,360.88,361.13,3690.0,360.0687,360.4577,359.9091,360.1585,3690.0
2017-01-18 15:30:00,361.01,361.36,360.78,360.96,3082.0,360.0388,360.3878,359.8094,359.9889,3082.0
2017-01-18 15:35:00,360.75,361.95,360.75,361.95,1900.0,359.7795,360.9763,359.7795,360.9763,1900.0
2017-01-18 15:40:00,361.83,362.51,361.61,362.26,8150.0,360.8566,361.5348,360.6372,361.2854,8150.0
2017-01-18 15:45:00,362.26,362.72,361.83,362.15,9078.0,361.2854,361.7442,360.8566,361.1757,9078.0
2017-01-18 15:50:00,362.15,363.64,362.15,363.35,19175.0,361.1757,362.6617,361.1757,362.3725,19175.0
2017-01-18 15:55:00,363.34,363.82,362.88,362.95,41011.0,362.3625,362.8412,361.9038,361.9736,41011.0
2017-01-19 09:30:00,363.2,364.49,363.2,364.03,7147.0,362.2229,363.5094,362.2229,363.0507,7147.0
2017-01-19 09:35:00,364.25,365.05,364.24,364.8,3500.0,363.2701,364.0679,363.2601,363.8186,3500.0
2017-01-19 09:40:00,363.82,364.1,363.41,363.86,3600.0,362.8412,363.1205,362.4323,362.8811,3600.0
2017-01-19 09:45:00,363.87,363.93,363.28,363.41,13819.0,362.8911,362.9509,362.3027,362.4323,13819.0
2017-01-19 09:50:00,363.57,363.59,363.53,363.54,800.0,362.5919,362.6118,362.552,362.562,800.0
2017-01-19 09:55:00,363.73,364.46,363.49,364.44,7443.0,362.7515,363.4795,362.5121,363.4596,7443.0
2017-01-19 10:00:00,364.31,365.4,364.08,365.34,5800.0,363.3299,364.417,363.1005,364.3571,5800.0
2017-01-19 10:05:00,365.33,365.58,364.52,364.83,5149.0,364.3472,364.5965,363.5393,363.8485,5149.0
2017-01-19 10:10:00,364.54,366.0,364.54,366.0,7096.0,363.5593,365.0154,363.5593,365.0154,7096.0
2017-01-19 10:15:00,366.3,366.3,364.5,365.01,13848.0,365.3146,365.3146,363.5194,364.028,13848.0
2017-01-19 10:20:00,365.01,365.01,363.9,363.9,4663.0,364.028,364.028,362.921,362.921,4663.0
2017-01-19 10:25:00,363.8,364.17,363.47,363.66,2398.0,362.8213,363.1903,362.4922,362.6817,2398.0
2017-01-19 10:30:00,363.45,363.5,363.0,363.0,4100.0,362.4722,362.5221,362.0234,362.0234,4100.0
2017-01-19 10:35:00,363.25,363.9,363.01,363.59,4868.0,362.2728,362.921,362.0334,362.6118,4868.0
2017-01-19 10:40:00,363.33,363.73,362.98,363.73,6648.0,362.3525,362.7515,362.0035,362.7515,6648.0
2017-01-19 10:45:00,363.7,363.7,363.18,363.19,3731.0,362.7215,362.7215,362.2029,362.2129,3731.0
2017-01-19 10:50:00,363.29,364.2,363.21,363.21,6109.0,362.3127,363.2202,362.2329,362.2329,6109.0
2017-01-19 10:55:00,363.43,363.43,363.02,363.22,20017.0,362.4523,362.4523,362.0434,362.2428,20017.0
2017-01-19 11:00:00,363.24,363.27,361.69,361.97,6849.0,362.2628,362.2927,360.717,360.9962,6849.0
2017-01-19 11:05:00,361.97,362.43,361.76,362.43,2190.0,360.9962,361.455,360.7868,361.455,2190.0
2017-01-19 11:10:00,362.3,362.45,361.0,361.28,15072.0,361.3253,361.4749,360.0288,360.3081,15072.0
2017-01-19 11:15:00,361.26,362.33,361.26,361.87,1300.0,360.2881,361.3552,360.2881,360.8965,1300.0
2017-01-19 11:20:00,362.24,363.23,361.95,363.1,12139.0,361.2655,362.2528,360.9763,362.1232,12139.0
2017-01-19 11:25:00,363.12,363.43,362.83,363.17,2341.0,362.1431,362.4523,361.8539,362.193,2341.0
2017-01-19 11:30:00,362.95,363.41,362.46,362.68,7017.0,361.9736,362.4323,361.4849,361.7043,7017.0
2017-01-19 11:35:00,362.4,362.4,362.04,362.29,2500.0,361.425,361.425,361.066,361.3153,2500.0
2017-01-19 11:40:00,362.31,362.47,362.03,362.34,400.0,361.3353,361.4949,361.056,361.3652,400.0
2017-01-19 11:45:00,362.37,362.62,362.36,362.37,1000.0,361.3951,361.6445,361.3852,361.3951,1000.0
2017-01-19 11:50:00,362.39,362.51,361.7,361.75,2400.0,361.4151,361.5348,360.7269,360.7768,2400.0
2017-01-19 11:55:00,361.7,361.96,361.4,361.79,17600.0,360.7269,360.9862,360.4277,360.8167,17600.0
2017-01-19 12:00:00,361.84,362.53,361.65,362.51,2800.0,360.8666,361.5547,360.6771,361.5348,2800.0
2017-01-19 12:05:00,362.27,362.7,362.03,362.6,3900.0,361.2954,361.7242,361.056,361.6245,3900.0
2017-01-19 12:10:00,362.79,362.79,362.45,362.45,200.0,361.814,361.814,361.4749,361.4749,200.0
2017-01-19 12:15:00,362.5,362.8,362.39,362.57,1910.0,361.5248,361.824,361.4151,361.5946,1910.0
2017-01-19 12:20:00,362.5,362.52,362.03,362.03,1000.0,361.5248,361.5447,361.056,361.056,1000.0
2017-01-19 12:25:00,362.13,362.55,362.05,362.42,2000.0,361.1558,361.5746,361.076,361.445,2000.0
2017-01-19 12:30:00,362.26,362.57,362.16,362.57,1500.0,361.2854,361.5946,361.1857,361.5946,1500.0
2017-01-19 12:35:00,362.56,362.72,362.34,362.65,3400.0,361.5846,361.7442,361.3652,361.6744,3400.0
2017-01-19 12:40:00,362.69,362.69,362.25,362.33,1400.0,361.7143,361.7143,361.2755,361.3552,1400.0
2017-01-19 12:45:00,362.49,363.24,362.33,363.24,12605.0,361.5148,362.2628,361.3552,362.2628,12605.0
2017-01-19 12:50:00,363.2,363.62,362.8,363.62,5992.0,362.2229,362.6418,361.824,362.6418,5992.0
2017-01-19 12:55:00,363.55,363.55,363.18,363.32,8423.0,362.572,362.572,362.2029,362.3426,8423.0
2017-01-19 13:00:00,363.33,363.49,363.25,363.43,2855.0,362.3525,362.5121,362.2728,362.4523,2855.0
2017-01-19 13:05:00,363.32,363.32,363.1,363.1,1000.0,362.3426,362.3426,362.1232,362.1232,1000.0
2017-01-19 13:10:00,363.3,363.59,363.09,363.48,4400.0,362.3226,362.6118,362.1132,362.5021,4400.0
2017-01-19 13:15:00,363.4,363.5,362.9,363.08,1344.0,362.4224,362.5221,361.9237,362.1032,1344.0
2017-01-19 13:20:00,362.91,363.02,362.81,362.81,1300.0,361.9337,362.0434,361.8339,361.8339,1300.0
2017-01-19 13:25:00,362.87,362.87,362.65,362.65,400.0,361.8938,361.8938,361.6744,361.6744,400.0
2017-01-19 13:30:00,362.9,362.91,362.65,362.91,1267.0,361.9237,361.9337,361.6744,361.9337,1267.0
2017-01-19 13:35:00,362.98,363.37,362.87,363.37,3500.0,362.0035,362.3924,361.8938,362.3924,3500.0
2017-01-19 13:40:00,363.15,363.41,363.03,363.03,3100.0,362.173,362.4323,362.0534,362.0534,3100.0
2017-01-19 13:45:00,363.14,363.17,362.94,362.94,900.0,362.1631,362.193,361.9636,361.9636,900.0
2017-01-19 13:50:00,362.95,363.12,362.45,362.46,1843.0,361.9736,362.1431,361.4749,361.4849,1843.0
2017-01-19 13:55:00,362.78,362.78,362.28,362.28,900.0,361.804,361.804,361.3054,361.3054,900.0
2017-01-19 14:00:00,362.34,362.42,361.96,362.0,2100.0,361.3652,361.445,360.9862,361.0261,2100.0
2017-01-19 14:05:00,362.0,362.0,361.0,361.28,2236.0,361.0261,361.0261,360.0288,360.3081,2236.0
2017-01-19 14:10:00,361.38,361.6,360.58,360.58,4650.0,360.4078,360.6272,359.6099,359.6099,4650.0
2017-01-19 14:15:00,360.51,360.72,359.97,360.45,12147.0,359.5401,359.7496,359.0016,359.4803,12147.0
2017-01-19 14:20:00,360.45,361.88,360.4,361.88,4130.0,359.4803,360.9064,359.4304,360.9064,4130.0
2017-01-19 14:25:00,361.69,362.14,361.69,362.05,2956.0,360.717,361.1657,360.717,361.076,2956.0
2017-01-19 14:30:00,361.89,362.52,361.79,362.52,9760.0,360.9164,361.5447,360.8167,361.5447,9760.0
2017-01-19 14:35:00,362.49,362.72,362.22,362.33,9785.0,361.5148,361.7442,361.2455,361.3552,9785.0
2017-01-19 14:40:00,362.19,362.79,362.08,362.57,5090.0,361.2156,361.814,361.1059,361.5946,5090.0
2017-01-19 14:45:00,362.63,363.28,362.49,363.03,3876.0,361.6544,362.3027,361.5148,362.0534,3876.0
2017-01-19 14:50:00,363.14,363.8,363.14,363.79,2889.0,362.1631,362.8213,362.1631,362.8113,2889.0
2017-01-19 14:55:00,363.78,363.93,363.26,363.29,3566.0,362.8013,362.9509,362.2827,362.3127,3566.0
2017-01-19 15:00:00,363.09,363.1,362.44,362.51,1000.0,362.1132,362.1232,361.4649,361.5348,1000.0
2017-01-19 15:05:00,362.52,362.52,362.2,362.27,780.0,361.5447,361.5447,361.2256,361.2954,780.0
2017-01-19 15:10:00,362.11,362.59,361.93,362.59,3000.0,361.1358,361.6145,360.9563,361.6145,3000.0
2017-01-19 15:15:00,362.58,363.56,362.44,363.56,3600.0,361.6046,362.5819,361.4649,362.5819,3600.0
2017-01-19 15:20:00,363.56,363.56,362.93,362.99,3100.0,362.5819,362.5819,361.9536,362.0135,3100.0
2017-01-19 15:25:00,363.12,363.47,363.11,363.31,6421.0,362.1431,362.4922,362.1331,362.3326,6421.0
2017-01-19 15:30:00,363.6,363.85,362.86,362.98,7275.0,362.6218,362.8711,361.8838,362.0035,7275.0
2017-01-19 15:35:00,362.91,363.6,362.86,363.33,2822.0,361.9337,362.6218,361.8838,362.3525,2822.0
2017-01-19 15:40:00,363.54,363.6,363.11,363.19,3300.0,362.562,362.6218,362.1331,362.2129,3300.0
2017-01-19 15:45:00,363.19,363.5,363.02,363.2,4189.0,362.2129,362.5221,362.0434,362.2229,4189.0
2017-01-19 15:50:00,363.2,364.54,363.15,364.48,11983.0,362.2229,363.5593,362.173,363.4995,11983.0
2017-01-19 15:55:00,364.39,364.51,363.08,363.4,25455.0,363.4097,363.5294,362.1032,362.4224,25455.0
2017-01-20 09:30:00,365.67,366.51,363.48,365.72,33770.0,364.6862,365.524,362.5021,364.7361,33770.0
2017-01-20 09:35:00,366.51,368.0,365.61,368.0,11017.0,365.524,367.01,364.6264,367.01,11017.0
2017-01-20 09:40:00,368.08,369.75,367.77,369.42,38515.0,367.0898,368.7553,366.7806,368.4262,38515.0
2017-01-20 09:45:00,369.56,369.56,368.04,368.29,8580.0,368.5658,368.5658,367.0499,367.2992,8580.0
2017-01-20 09:50:00,368.27,369.55,367.9,368.55,8380.0,367.2793,368.5558,366.9103,367.5585,8380.0
2017-01-20 09:55:00,368.26,368.64,368.26,368.53,1483.0,367.2693,367.6483,367.2693,367.5386,1483.0
2017-01-20 10:00:00,368.55,368.55,367.21,367.5,7300.0,367.5585,367.5585,366.2221,366.5113,7300.0
2017-01-20 10:05:00,367.34,367.87,366.96,367.0,3600.0,366.3518,366.8803,365.9728,366.0127,3600.0
2017-01-20 10:10:00,367.23,367.45,366.44,366.54,3384.0,366.2421,366.4615,365.4542,365.5539,3384.0
2017-01-20 10:15:00,366.28,366.29,365.7,365.84,4700.0,365.2946,365.3046,364.7162,364.8558,4700.0
2017-01-20 10:20:00,365.93,365.93,365.04,365.08,3721.0,364.9456,364.9456,364.0579,364.0978,3721.0
2017-01-20 10:25:00,364.9,365.0,364.4,364.88,6394.0,363.9183,364.0181,363.4197,363.8984,6394.0
2017-01-20 10:30:00,364.88,365.19,364.68,365.05,2030.0,363.8984,364.2075,363.6989,364.0679,2030.0
2017-01-20 10:35:00,365.43,365.86,365.07,365.26,3660.0,364.4469,364.8757,364.0879,364.2774,3660.0
2017-01-20 10:40:00,365.3,365.84,365.1,365.11,9600.0,364.3172,364.8558,364.1178,364.1278,9600.0
2017-01-20 10:45:00,365.29,365.32,364.22,364.34,2150.0,364.3073,364.3372,363.2402,363.3598,2150.0
2017-01-20 10:50:00,364.41,364.85,364.3,364.57,5633.0,363.4296,363.8685,363.3199,363.5892,5633.0
2017-01-20 10:55:00,364.8,365.05,364.61,364.82,5851.0,363.8186,364.0679,363.6291,363.8385,5851.0
2017-01-20 11:00:00,365.07,365.07,364.66,364.66,3456.0,364.0879,364.0879,363.679,363.679,3456.0
2017-01-20 11:05:00,364.61,364.86,364.33,364.86,6989.0,363.6291,363.8784,363.3499,363.8784,6989.0
2017-01-20 11:10:00,365.12,365.68,364.73,365.68,11528.0,364.1377,364.6962,363.7488,364.6962,11528.0
2017-01-20 11:15:00,365.63,366.0,365.3,365.38,8152.0,364.6464,365.0154,364.3172,364.397,8152.0
2017-01-20 11:20:00,365.66,366.14,365.59,365.77,6570.0,364.6763,365.155,364.6065,364.786,6570.0
2017-01-20 11:25:00,365.54,365.9,365.18,365.9,3623.0,364.5566,364.9156,364.1976,364.9156,3623.0
2017-01-20 11:30:00,366.04,366.91,366.04,366.5,6147.0,365.0553,365.9229,365.0553,365.514,6147.0
2017-01-20 11:35:00,366.69,366.96,366.52,366.69,5792.0,365.7035,365.9728,365.534,365.7035,5792.0
2017-01-20 11:40:00,366.63,366.63,365.95,366.07,5000.0,365.6437,365.6437,364.9655,365.0852,5000.0
2017-01-20 11:45:00,366.34,366.34,365.96,365.96,1150.0,365.3544,365.3544,364.9755,364.9755,1150.0
2017-01-20 11:50:00,365.52,365.96,365.49,365.49,2700.0,364.5367,364.9755,364.5067,364.5067,2700.0
2017-01-20 11:55:00,365.63,365.89,365.5,365.82,2902.0,364.6464,364.9057,364.5167,364.8358,2902.0
2017-01-20 12:00:00,365.93,366.12,365.17,365.41,2770.0,364.9456,365.135,364.1876,364.4269,2770.0
2017-01-20 12:05:00,365.17,365.17,363.48,364.72,39231.0,364.1876,364.1876,362.5021,363.7388,39231.0
2017-01-20 12:10:00,364.56,364.73,364.07,364.23,8000.0,363.5792,363.7488,363.0906,363.2501,8000.0
2017-01-20 12:15:00,364.33,366.17,364.33,366.07,2750.0,363.3499,365.1849,363.3499,365.0852,2750.0
2017-01-20 12:20:00,365.84,365.84,365.41,365.73,6623.0,364.8558,364.8558,364.4269,364.7461,6623.0
2017-01-20 12:25:00,365.94,365.94,364.6,364.61,7771.0,364.9555,364.9555,363.6191,363.6291,7771.0
2017-01-20 12:30:00,364.37,364.7,363.97,364.7,1795.0,363.3897,363.7189,362.9908,363.7189,1795.0
2017-01-20 12:35:00,364.38,364.38,363.49,363.57,2757.0,363.3997,363.3997,362.5121,362.5919,2757.0
2017-01-20 12:40:00,363.64,364.46,363.5,364.1,6430.0,362.6617,363.4795,362.5221,363.1205,6430.0
2017-01-20 12:45:00,364.35,364.54,364.1,364.13,2256.0,363.3698,363.5593,363.1205,363.1504,2256.0
2017-01-20 12:50:00,364.14,364.28,363.87,364.12,4752.0,363.1604,363.3,362.8911,363.1404,4752.0
2017-01-20 12:55:00,364.1,364.28,363.82,364.28,1515.0,363.1205,363.3,362.8412,363.3,1515.0
2017-01-20 13:00:00,364.18,364.43,364.0,364.24,2667.0,363.2003,363.4496,363.0207,363.2601,2667.0
2017-01-20 13:05:00,364.49,364.64,363.9,364.0,1702.0,363.5094,363.659,362.921,363.0207,1702.0
2017-01-20 13:10:00,364.16,364.26,364.02,364.02,1203.0,363.1803,363.28,363.0407,363.0407,1203.0
2017-01-20 13:15:00,363.96,364.39,363.49,363.53,5448.0,362.9809,363.4097,362.5121,362.552,5448.0
2017-01-20 13:20:00,363.72,364.45,363.69,364.27,6267.0,362.7415,363.4695,362.7116,363.29,6267.0
2017-01-20 13:25:00,364.11,364.26,364.03,364.25,968.0,363.1304,363.28,363.0507,363.2701,968.0
2017-01-20 13:30:00,364.44,364.79,364.19,364.28,1500.0,363.4596,363.8086,363.2102,363.3,1500.0
2017-01-20 13:35:00,364.2,364.58,364.2,364.58,400.0,363.2202,363.5992,363.2202,363.5992,400.0
2017-01-20 13:40:00,364.43,364.73,364.38,364.56,2191.0,363.4496,363.7488,363.3997,363.5792,2191.0
2017-01-20 13:45:00,364.81,364.81,364.08,364.13,1200.0,363.8286,363.8286,363.1005,363.1504,1200.0
2017-01-20 13:50:00,364.07,364.14,363.98,364.0,1807.0,363.0906,363.1604,363.0008,363.0207,1807.0
2017-01-20 13:55:00,363.87,363.89,363.65,363.7,1932.0,362.8911,362.911,362.6717,362.7215,1932.0
2017-01-20 14:00:00,363.74,363.91,363.49,363.77,1907.0,362.7614,362.931,362.5121,362.7914,1907.0
2017-01-20 14:05:00,363.97,364.12,363.74,363.96,10193.0,362.9908,363.1404,362.7614,362.9809,10193.0
2017-01-20 14:10:00,363.93,364.75,363.78,364.52,5479.0,362.9509,363.7687,362.8013,363.5393,5479.0
2017-01-20 14:15:00,364.53,364.53,364.36,364.36,850.0,363.5493,363.5493,363.3798,363.3798,850.0
2017-01-20 14:20:00,364.31,364.31,363.62,363.86,1500.0,363.3299,363.3299,362.6418,362.8811,1500.0
2017-01-20 14:25:00,363.79,364.34,363.67,363.91,9720.0,362.8113,363.3598,362.6916,362.931,9720.0
2017-01-20 14:30:00,363.72,363.76,363.72,363.76,200.0,362.7415,362.7814,362.7415,362.7814,200.0
2017-01-20 14:35:00,363.72,364.08,363.48,363.92,2492.0,362.7415,363.1005,362.5021,362.941,2492.0
2017-01-20 14:40:00,363.68,363.84,363.43,363.84,5689.0,362.7016,362.8612,362.4523,362.8612,5689.0
2017-01-20 14:45:00,363.84,363.85,363.39,363.63,7506.0,362.8612,362.8711,362.4124,362.6517,7506.0
2017-01-20 14:50:00,363.39,363.39,363.17,363.17,1400.0,362.4124,362.4124,362.193,362.193,1400.0
2017-01-20 14:55:00,363.17,363.17,363.0,363.17,1300.0,362.193,362.193,362.0234,362.193,1300.0
2017-01-20 15:00:00,363.01,363.34,362.89,363.31,2166.0,362.0334,362.3625,361.9137,362.3326,2166.0
2017-01-20 15:05:00,363.28,363.29,363.0,363.27,4405.0,362.3027,362.3127,362.0234,362.2927,4405.0
2017-01-20 15:10:00,363.28,363.78,363.28,363.55,3107.0,362.3027,362.8013,362.3027,362.572,3107.0
2017-01-20 15:15:00,363.32,363.68,363.31,363.5,8175.0,362.3426,362.7016,362.3326,362.5221,8175.0
2017-01-20 15:20:00,363.55,363.55,362.16,362.27,11596.0,362.572,362.572,361.1857,361.2954,11596.0
2017-01-20 15:25:00,362.16,362.54,362.11,362.34,4251.0,361.1857,361.5647,361.1358,361.3652,4251.0
2017-01-20 15:30:00,362.4,363.11,362.24,362.89,6626.0,361.425,362.1331,361.2655,361.9137,6626.0
2017-01-20 15:35:00,362.86,363.07,362.65,362.65,4709.0,361.8838,362.0932,361.6744,361.6744,4709.0
2017-01-20 15:40:00,362.69,362.69,362.37,362.51,2550.0,361.7143,361.7143,361.3951,361.5348,2550.0
2017-01-20 15:45:00,362.55,363.06,362.55,362.61,6656.0,361.5746,362.0833,361.5746,361.6345,6656.0
2017-01-20 15:50:00,362.53,362.66,362.07,362.32,17674.0,361.5547,361.6843,361.0959,361.3453,17674.0
2017-01-20 15:55:00,362.31,363.02,362.31,362.75,27914.0,361.3353,362.0434,361.3353,361.7741,27914.0
2017-01-23 09:30:00,361.97,362.96,361.05,362.48,10424.0,360.9962,361.9835,360.0787,361.5048,10424.0
2017-01-23 09:35:00,362.5,362.69,361.5,361.64,11800.0,361.5248,361.7143,360.5275,360.6671,11800.0
2017-01-23 09:40:00,361.65,363.59,361.65,362.65,13978.0,360.6771,362.6118,360.6771,361.6744,13978.0
2017-01-23 09:45:00,362.65,362.93,362.2,362.39,10575.0,361.6744,361.9536,361.2256,361.4151,10575.0
2017-01-23 09:50:00,362.31,362.51,361.02,361.83,20600.0,361.3353,361.5348,360.0488,360.8566,20600.0
2017-01-23 09:55:00,361.94,362.29,360.72,360.74,7010.0,360.9663,361.3153,359.7496,359.7695,7010.0
2017-01-23 10:00:00,360.74,362.05,360.72,361.75,8252.0,359.7695,361.076,359.7496,360.7768,8252.0
2017-01-23 10:05:00,361.76,362.01,361.02,361.28,7899.0,360.7868,361.0361,360.0488,360.3081,7899.0
2017-01-23 10:10:00,360.96,361.2,360.19,360.27,4494.0,359.9889,360.2283,359.221,359.3008,4494.0
2017-01-23 10:15:00,360.39,360.75,359.55,359.55,5336.0,359.4205,359.7795,358.5827,358.5827,5336.0
2017-01-23 10:20:00,359.73,360.39,359.43,359.83,7080.0,358.7622,359.4205,358.463,358.862,7080.0
2017-01-23 10:25:00,360.0,360.0,359.35,359.59,6852.0,359.0315,359.0315,358.3833,358.6226,6852.0
2017-01-23 10:30:00,359.37,359.68,358.55,358.63,10256.0,358.4032,358.7124,357.5854,357.6652,10256.0
2017-01-23 10:35:00,358.51,358.83,357.49,357.75,14901.0,357.5455,357.8647,356.5283,356.7876,14901.0
2017-01-23 10:40:00,358.0,358.01,357.27,357.27,1609.0,357.0369,357.0469,356.3088,356.3088,1609.0
2017-01-23 10:45:00,357.63,358.04,356.33,356.33,9909.0,356.6679,357.0768,355.3714,355.3714,9909.0
2017-01-23 10:50:00,356.75,357.15,356.5,356.5,3503.0,355.7902,356.1892,355.5409,355.5409,3503.0
2017-01-23 10:55:00,356.5,356.8,356.06,356.29,2500.0,355.5409,355.8401,355.1021,355.3315,2500.0
2017-01-23 11:00:00,356.29,356.97,356.01,356.97,4688.0,355.3315,356.0097,355.0522,356.0097,4688.0
2017-01-23 11:05:00,357.42,358.04,357.42,357.62,1677.0,356.4584,357.0768,356.4584,356.6579,1677.0
2017-01-23 11:10:00,357.81,358.0,357.09,357.09,3035.0,356.8474,357.0369,356.1293,356.1293,3035.0
2017-01-23 11:15:00,357.02,358.0,356.64,357.66,4800.0,356.0595,357.0369,355.6805,356.6978,4800.0
2017-01-23 11:20:00,357.68,359.02,357.68,357.93,9616.0,356.7177,358.0541,356.7177,356.9671,9616.0
2017-01-23 11:25:00,358.01,358.12,357.71,357.86,2600.0,357.0469,357.1566,356.7477,356.8973,2600.0
2017-01-23 11:30:00,358.12,358.13,357.57,358.0,6420.0,357.1566,357.1665,356.608,357.0369,6420.0
2017-01-23 11:35:00,358.0,358.0,357.26,357.38,1801.0,357.0369,357.0369,356.2989,356.4186,1801.0
2017-01-23 11:40:00,357.38,357.52,357.2,357.25,1700.0,356.4186,356.5582,356.239,356.2889,1700.0
2017-01-23 11:45:00,357.21,357.21,355.95,356.56,9355.0,356.249,356.249,354.9924,355.6008,9355.0
2017-01-23 11:50:00,356.35,356.49,355.96,356.22,4250.0,355.3913,355.5309,355.0024,355.2617,4250.0
2017-01-23 11:55:00,356.31,357.33,356.22,357.0,7937.0,355.3514,356.3687,355.2617,356.0396,7937.0
2017-01-23 12:00:00,357.02,357.27,356.61,356.82,13375.0,356.0595,356.3088,355.6506,355.8601,13375.0
2017-01-23 12:05:00,357.06,357.06,355.95,355.95,10088.0,356.0994,356.0994,354.9924,354.9924,10088.0
2017-01-23 12:10:00,356.0,356.53,355.95,356.18,6335.0,355.0423,355.5708,354.9924,355.2218,6335.0
2017-01-23 12:15:00,356.24,356.5,355.88,356.19,13929.0,355.2816,355.5409,354.9226,355.2318,13929.0
2017-01-23 12:20:00,356.13,356.55,355.16,356.09,21262.0,355.1719,355.5908,354.2045,355.132,21262.0
2017-01-23 12:25:00,356.25,356.25,355.63,355.86,18238.0,355.2916,355.2916,354.6733,354.9026,18238.0
2017-01-23 12:30:00,355.78,357.07,355.76,356.68,19029.0,354.8229,356.1094,354.8029,355.7204,19029.0
2017-01-23 12:35:00,356.68,357.0,356.25,356.5,21120.0,355.7204,356.0396,355.2916,355.5409,21120.0
2017-01-23 12:40:00,356.44,356.47,355.6,355.75,9735.0,355.4811,355.511,354.6433,354.7929,9735.0
2017-01-23 12:45:00,355.6,356.03,355.31,355.44,15761.0,354.6433,355.0722,354.3541,354.4838,15761.0
2017-01-23 12:50:00,355.41,355.97,355.4,355.82,1400.0,354.4539,355.0123,354.4439,354.8627,1400.0
2017-01-23 12:55:00,355.83,356.34,355.75,355.91,9800.0,354.8727,355.3814,354.7929,354.9525,9800.0
2017-01-23 13:00:00,356.05,356.43,355.99,356.43,2797.0,355.0921,355.4711,355.0323,355.4711,2797.0
2017-01-23 13:05:00,356.43,356.97,356.43,356.95,13143.0,355.4711,356.0097,355.4711,355.9897,13143.0
2017-01-23 13:10:00,356.9,357.11,356.9,357.05,4960.0,355.9398,356.1493,355.9398,356.0894,4960.0
2017-01-23 13:15:00,357.05,357.25,356.92,357.12,5031.0,356.0894,356.2889,355.9598,356.1593,5031.0
2017-01-23 13:20:00,357.12,357.45,356.91,357.1,7300.0,356.1593,356.4884,355.9498,356.1393,7300.0
2017-01-23 13:25:00,357.05,357.8,356.97,357.05,6500.0,356.0894,356.8374,356.0097,356.0894,6500.0
2017-01-23 13:30:00,356.86,357.5,356.75,357.35,2223.0,355.9,356.5382,355.7902,356.3886,2223.0
2017-01-23 13:35:00,357.38,358.27,357.31,357.98,8264.0,356.4186,357.3062,356.3487,357.0169,8264.0
2017-01-23 13:40:00,358.0,358.01,356.98,356.98,11191.0,357.0369,357.0469,356.0196,356.0196,11191.0
2017-01-23 13:45:00,357.15,357.27,356.64,356.72,3800.0,356.1892,356.3088,355.6805,355.7603,3800.0
2017-01-23 13:50:00,356.45,356.69,355.7,355.72,8047.0,355.4911,355.7304,354.7431,354.763,8047.0
2017-01-23 13:55:00,355.55,355.67,355.19,355.42,4164.0,354.5935,354.7132,354.2344,354.4638,4164.0
2017-01-23 14:00:00,355.64,355.65,355.0,355.0,7684.0,354.6832,354.6932,354.045,354.045,7684.0
2017-01-23 14:05:00,355.0,355.24,354.19,354.52,6449.0,354.045,354.2843,353.2371,353.5662,6449.0
2017-01-23 14:10:00,354.69,356.21,354.58,355.67,16103.0,353.7358,355.2517,353.6261,354.7132,16103.0
2017-01-23 14:15:00,356.11,356.59,355.81,355.92,6059.0,355.152,355.6307,354.8528,354.9625,6059.0
2017-01-23 14:20:00,356.25,356.88,355.85,356.3,15421.0,355.2916,355.9199,354.8927,355.3415,15421.0
2017-01-23 14:25:00,356.55,357.15,356.45,356.86,8694.0,355.5908,356.1892,355.4911,355.9,8694.0
2017-01-23 14:30:00,356.84,357.3,356.55,356.98,14962.0,355.88,356.3388,355.5908,356.0196,14962.0
2017-01-23 14:35:00,356.92,357.49,356.8,357.05,6000.0,355.9598,356.5283,355.8401,356.0894,6000.0
2017-01-23 14:40:00,356.9,357.04,356.5,356.5,3194.0,355.9398,356.0795,355.5409,355.5409,3194.0
2017-01-23 14:45:00,356.56,356.82,356.52,356.75,800.0,355.6008,355.8601,355.5609,355.7902,800.0
2017-01-23 14:50:00,356.75,356.96,356.5,356.5,4705.0,355.7902,355.9997,355.5409,355.5409,4705.0
2017-01-23 14:55:00,356.91,357.0,356.53,356.73,8118.0,355.9498,356.0396,355.5708,355.7703,8118.0
2017-01-23 15:00:00,356.55,356.82,355.72,355.72,3476.0,355.5908,355.8601,354.763,354.763,3476.0
2017-01-23 15:05:00,356.11,356.5,355.59,355.75,6210.0,355.152,355.5409,354.6334,354.7929,6210.0
2017-01-23 15:10:00,355.65,355.89,355.55,355.57,1600.0,354.6932,354.9326,354.5935,354.6134,1600.0
2017-01-23 15:15:00,355.66,355.84,355.19,355.34,3444.0,354.7032,354.8827,354.2344,354.384,3444.0
2017-01-23 15:20:00,355.33,355.34,354.87,355.04,6749.0,354.3741,354.384,353.9153,354.0848,6749.0
2017-01-23 15:25:00,355.01,355.24,354.92,355.0,3000.0,354.0549,354.2843,353.9652,354.045,3000.0
2017-01-23 15:30:00,354.99,355.22,354.96,355.21,3212.0,354.035,354.2644,354.0051,354.2544,3212.0
2017-01-23 15:35:00,355.17,355.17,354.5,354.66,6774.0,354.2145,354.2145,353.5463,353.7059,6774.0
2017-01-23 15:40:00,354.5,354.75,354.17,354.31,20891.0,353.5463,353.7956,353.2172,353.3568,20891.0
2017-01-23 15:45:00,354.36,355.26,354.3,355.0,15653.0,353.4067,354.3043,353.3468,354.045,15653.0
2017-01-23 15:50:00,354.99,355.48,354.92,355.0,30143.0,354.035,354.5237,353.9652,354.045,30143.0
2017-01-23 15:55:00,355.01,355.26,354.17,354.2,44879.0,354.0549,354.3043,353.2172,353.2471,44879.0
2017-01-24 09:30:00,355.04,356.44,355.04,355.61,4725.0,354.0848,355.4811,354.0848,354.6533,4725.0
2017-01-24 09:35:00,355.6,356.0,352.06,352.81,12295.0,354.6433,355.0423,351.1129,351.8608,12295.0
2017-01-24 09:40:00,352.91,352.96,350.58,350.58,10027.0,351.9606,352.0104,349.6368,349.6368,10027.0
2017-01-24 09:45:00,350.97,351.9,349.66,350.41,18648.0,350.0258,350.9533,348.7193,349.4673,18648.0
2017-01-24 09:50:00,350.15,350.15,349.51,349.7,4500.0,349.208,349.208,348.5697,348.7592,4500.0
2017-01-24 09:55:00,349.91,349.97,349.08,349.46,13120.0,348.9686,349.0285,348.1409,348.5199,13120.0
2017-01-24 10:00:00,349.66,349.91,349.25,349.41,6910.0,348.7193,348.9686,348.3104,348.47,6910.0
2017-01-24 10:05:00,349.53,349.67,348.92,349.0,39309.0,348.5897,348.7293,347.9813,348.0611,39309.0
2017-01-24 10:10:00,348.87,348.88,348.05,348.13,9134.0,347.9314,347.9414,347.1137,347.1934,9134.0
2017-01-24 10:15:00,348.35,349.91,348.06,349.91,14352.0,347.4128,348.9686,347.1236,348.9686,14352.0
2017-01-24 10:20:00,349.35,349.97,349.35,349.97,4693.0,348.4102,349.0285,348.4102,349.0285,4693.0
2017-01-24 10:25:00,349.95,350.05,349.39,349.39,9384.0,349.0085,349.1083,348.45,348.45,9384.0
2017-01-24 10:30:00,349.47,350.11,349.33,350.11,7719.0,348.5298,349.1681,348.3902,349.1681,7719.0
2017-01-24 10:35:00,349.85,350.44,349.79,350.04,14166.0,348.9088,349.4972,348.849,349.0983,14166.0
2017-01-24 10:40:00,350.04,350.19,349.8,350.03,4548.0,349.0983,349.2479,348.8589,349.0883,4548.0
2017-01-24 10:45:00,349.83,350.17,349.59,350.17,1410.0,348.8889,349.2279,348.6495,349.2279,1410.0
2017-01-24 10:50:00,349.74,349.96,348.78,348.93,9052.0,348.7991,349.0185,347.8417,347.9913,9052.0
2017-01-24 10:55:00,349.15,349.5,349.01,349.44,2400.0,348.2107,348.5598,348.0711,348.4999,2400.0
2017-01-24 11:00:00,349.46,349.51,347.76,348.2,17400.0,348.5199,348.5697,346.8244,347.2632,17400.0
2017-01-24 11:05:00,348.17,348.17,347.5,348.03,11622.0,347.2333,347.2333,346.5651,347.0937,11622.0
2017-01-24 11:10:00,348.12,348.12,347.74,347.85,4151.0,347.1835,347.1835,346.8045,346.9142,4151.0
2017-01-24 11:15:00,347.88,348.03,347.5,348.02,10262.0,346.9441,347.0937,346.5651,347.0837,10262.0
2017-01-24 11:20:00,348.02,348.03,347.68,347.73,3654.0,347.0837,347.0937,346.7446,346.7945,3654.0
2017-01-24 11:25:00,347.5,348.08,347.28,347.54,11331.0,346.5651,347.1436,346.3457,346.605,11331.0
2017-01-24 11:30:00,347.78,348.04,347.34,347.42,16500.0,346.8444,347.1037,346.4056,346.4853,16500.0
2017-01-24 11:35:00,347.35,347.58,347.1,347.58,4501.0,346.4155,346.6449,346.1662,346.6449,4501.0
2017-01-24 11:40:00,347.34,347.53,347.34,347.53,2850.0,346.4056,346.5951,346.4056,346.5951,2850.0
2017-01-24 11:45:00,347.57,348.08,347.57,348.07,8840.0,346.6349,347.1436,346.6349,347.1336,8840.0
2017-01-24 11:50:00,347.9,348.05,347.58,348.0,6692.0,346.9641,347.1137,346.6449,347.0638,6692.0
2017-01-24 11:55:00,348.04,348.09,347.59,347.7,5794.0,347.1037,347.1535,346.6549,346.7646,5794.0
2017-01-24 12:00:00,347.76,348.01,347.66,347.66,4700.0,346.8244,347.0738,346.7247,346.7247,4700.0
2017-01-24 12:05:00,347.69,347.7,347.57,347.6,2100.0,346.7546,346.7646,346.6349,346.6649,2100.0
2017-01-24 12:10:00,347.6,347.95,347.6,347.95,4198.0,346.6649,347.0139,346.6649,347.0139,4198.0
2017-01-24 12:15:00,348.0,348.25,347.5,347.57,10655.0,347.0638,347.3131,346.5651,346.6349,10655.0
2017-01-24 12:20:00,347.7,347.79,347.52,347.64,4335.0,346.7646,346.8544,346.5851,346.7048,4335.0
2017-01-24 12:25:00,347.63,347.63,347.32,347.45,965.0,346.6948,346.6948,346.3856,346.5153,965.0
2017-01-24 12:30:00,347.32,347.34,347.0,347.12,17528.0,346.3856,346.4056,346.0665,346.1862,17528.0
2017-01-24 12:35:00,347.04,347.5,347.04,347.25,5500.0,346.1064,346.5651,346.1064,346.3158,5500.0
2017-01-24 12:40:00,347.27,347.78,347.16,347.42,5941.0,346.3358,346.8444,346.226,346.4853,5941.0
2017-01-24 12:45:00,347.39,347.76,347.39,347.63,1900.0,346.4554,346.8244,346.4554,346.6948,1900.0
2017-01-24 12:50:00,347.6,347.8,347.45,347.48,5332.0,346.6649,346.8643,346.5153,346.5452,5332.0
2017-01-24 12:55:00,347.74,347.75,347.33,347.43,795.0,346.8045,346.8145,346.3956,346.4953,795.0
2017-01-24 13:00:00,347.49,348.13,347.44,347.83,5877.0,346.5552,347.1934,346.5053,346.8942,5877.0
2017-01-24 13:05:00,347.86,348.05,347.3,347.3,8181.0,346.9242,347.1137,346.3657,346.3657,8181.0
2017-01-24 13:10:00,347.6,347.98,347.6,347.8,4610.0,346.6649,347.0438,346.6649,346.8643,4610.0
2017-01-24 13:15:00,347.75,348.0,347.43,347.57,8205.0,346.8145,347.0638,346.4953,346.6349,8205.0
2017-01-24 13:20:00,347.46,347.74,347.06,347.74,23049.0,346.5252,346.8045,346.1263,346.8045,23049.0
2017-01-24 13:25:00,347.75,348.49,347.66,348.41,18260.0,346.8145,347.5525,346.7247,347.4727,18260.0
2017-01-24 13:30:00,348.8,349.15,348.8,349.15,3672.0,347.8616,348.2107,347.8616,348.2107,3672.0
2017-01-24 13:35:00,349.09,349.49,348.93,348.93,5419.0,348.1509,348.5498,347.9913,347.9913,5419.0
2017-01-24 13:40:00,349.19,349.2,349.02,349.07,1226.0,348.2506,348.2606,348.081,348.1309,1226.0
2017-01-24 13:45:00,349.15,349.15,348.81,349.05,4472.0,348.2107,348.2107,347.8716,348.111,4472.0
2017-01-24 13:50:00,349.0,349.03,348.77,348.93,12059.0,348.0611,348.091,347.8317,347.9913,12059.0
2017-01-24 13:55:00,348.88,348.88,348.56,348.71,6081.0,347.9414,347.9414,347.6223,347.7719,6081.0
2017-01-24 14:00:00,348.81,349.53,348.81,349.42,3713.0,347.8716,348.5897,347.8716,348.48,3713.0
2017-01-24 14:05:00,349.66,350.36,349.42,350.36,5814.0,348.7193,349.4174,348.48,349.4174,5814.0
2017-01-24 14:10:00,350.38,350.38,349.0,349.43,19979.0,349.4374,349.4374,348.0611,348.4899,19979.0
2017-01-24 14:15:00,349.19,349.23,349.0,349.13,6163.0,348.2506,348.2905,348.0611,348.1907,6163.0
2017-01-24 14:20:00,349.14,349.14,348.97,349.03,2400.0,348.2007,348.2007,348.0312,348.091,2400.0
2017-01-24 14:25:00,349.02,349.11,348.77,348.98,12056.0,348.081,348.1708,347.8317,348.0412,12056.0
2017-01-24 14:30:00,348.75,349.0,348.75,348.88,6712.0,347.8118,348.0611,347.8118,347.9414,6712.0
2017-01-24 14:35:00,348.87,349.07,348.8,348.84,11324.0,347.9314,348.1309,347.8616,347.9015,11324.0
2017-01-24 14:40:00,349.0,349.1,348.87,348.87,5766.0,348.0611,348.1608,347.9314,347.9314,5766.0
2017-01-24 14:45:00,348.81,349.12,348.78,348.92,2800.0,347.8716,348.1808,347.8417,347.9813,2800.0
2017-01-24 14:50:00,349.09,349.21,348.93,349.21,4224.0,348.1509,348.2705,347.9913,348.2705,4224.0
2017-01-24 14:55:00,349.27,349.37,348.69,348.86,5904.0,348.3304,348.4301,347.7519,347.9215,5904.0
2017-01-24 15:00:00,348.88,348.99,348.56,348.87,6000.0,347.9414,348.0511,347.6223,347.9314,6000.0
2017-01-24 15:05:00,348.86,348.94,348.1,348.25,3827.0,347.9215,348.0013,347.1635,347.3131,3827.0
2017-01-24 15:10:00,348.35,348.35,348.0,348.14,4706.0,347.4128,347.4128,347.0638,347.2034,4706.0
2017-01-24 15:15:00,348.33,348.37,348.0,348.01,7783.0,347.3929,347.4328,347.0638,347.0738,7783.0
2017-01-24 15:20:00,348.0,348.17,347.52,347.57,7889.0,347.0638,347.2333,346.5851,346.6349,7889.0
2017-01-24 15:25:00,347.53,347.9,347.5,347.55,6908.0,346.5951,346.9641,346.5651,346.615,6908.0
2017-01-24 15:30:00,347.54,349.05,347.54,349.04,12759.0,346.605,348.111,346.605,348.101,12759.0
2017-01-24 15:35:00,349.32,349.76,349.14,349.31,11071.0,348.3802,348.8191,348.2007,348.3703,11071.0
2017-01-24 15:40:00,349.24,349.24,348.33,348.56,10100.0,348.3005,348.3005,347.3929,347.6223,10100.0
2017-01-24 15:45:00,348.46,348.89,348.34,348.77,8400.0,347.5225,347.9514,347.4029,347.8317,8400.0
2017-01-24 15:50:00,348.43,348.57,347.61,347.61,18312.0,347.4926,347.6323,346.6748,346.6748,18312.0
2017-01-24 15:55:00,347.56,348.15,347.3,347.98,45701.0,346.625,347.2134,346.3657,347.0438,45701.0
2017-01-25 09:30:00,350.0,350.75,348.49,348.65,17217.0,349.0584,349.8064,347.5525,347.712,17217.0
2017-01-25 09:35:00,348.48,348.56,347.17,347.97,13006.0,347.5425,347.6223,346.236,347.0339,13006.0
2017-01-25 09:40:00,348.39,349.44,347.47,347.72,8464.0,347.4527,348.4999,346.5352,346.7845,8464.0
2017-01-25 09:45:00,347.64,348.27,346.71,346.92,5875.0,346.7048,347.3331,345.7773,345.9867,5875.0
2017-01-25 09:50:00,347.36,348.1,346.7,348.1,15618.0,346.4255,347.1635,345.7673,347.1635,15618.0
2017-01-25 09:55:00,347.65,348.09,346.78,346.78,3955.0,346.7147,347.1535,345.8471,345.8471,3955.0
2017-01-25 10:00:00,346.72,347.34,346.22,347.02,4575.0,345.7872,346.4056,345.2886,346.0864,4575.0
2017-01-25 10:05:00,346.45,347.43,346.2,347.43,2225.0,345.518,346.4953,345.2686,346.4953,2225.0
2017-01-25 10:10:00,347.17,347.81,346.76,347.81,8994.0,346.236,346.8743,345.8271,346.8743,8994.0
2017-01-25 10:15:00,347.43,347.86,346.86,346.9,9041.0,346.4953,346.9242,345.9269,345.9667,9041.0
2017-01-25 10:20:00,347.07,347.9,346.96,347.3,21000.0,346.1363,346.9641,346.0266,346.3657,21000.0
2017-01-25 10:25:00,347.6,347.6,346.15,346.16,7700.0,346.6649,346.6649,345.2188,345.2287,7700.0
2017-01-25 10:30:00,346.15,348.0,345.85,347.31,14502.0,345.2188,347.0638,344.9196,346.3756,14502.0
2017-01-25 10:35:00,347.15,348.0,346.63,346.66,7860.0,346.2161,347.0638,345.6975,345.7274,7860.0
2017-01-25 10:40:00,347.05,347.85,346.79,347.25,8827.0,346.1163,346.9142,345.857,346.3158,8827.0
2017-01-25 10:45:00,347.61,347.72,347.24,347.24,2200.0,346.6748,346.7845,346.3058,346.3058,2200.0
2017-01-25 10:50:00,347.71,348.42,347.56,348.37,9654.0,346.7746,347.4827,346.625,347.4328,9654.0
2017-01-25 10:55:00,348.37,348.37,347.89,348.0,3600.0,347.4328,347.4328,346.9541,347.0638,3600.0
2017-01-25 11:00:00,347.91,348.08,346.98,347.14,16850.0,346.974,347.1436,346.0465,346.2061,16850.0
2017-01-25 11:05:00,347.0,347.11,346.65,346.96,4300.0,346.0665,346.1762,345.7174,346.0266,4300.0
2017-01-25 11:10:00,346.69,347.69,346.56,347.65,23300.0,345.7573,346.7546,345.6277,346.7147,23300.0
2017-01-25 11:15:00,347.65,347.95,347.3,347.65,10187.0,346.7147,347.0139,346.3657,346.7147,10187.0
2017-01-25 11:20:00,347.64,348.06,347.61,347.94,9845.0,346.7048,347.1236,346.6748,347.0039,9845.0
2017-01-25 11:25:00,347.93,348.02,347.5,347.5,6790.0,346.994,347.0837,346.5651,346.5651,6790.0
2017-01-25 11:30:00,347.49,347.53,346.74,346.74,13443.0,346.5552,346.5951,345.8072,345.8072,13443.0
2017-01-25 11:35:00,346.83,347.09,346.62,346.89,12622.0,345.8969,346.1562,345.6875,345.9568,12622.0
2017-01-25 11:40:00,347.01,347.06,346.66,346.68,5640.0,346.0765,346.1263,345.7274,345.7473,5640.0
2017-01-25 11:45:00,346.86,346.86,345.24,345.24,10383.0,345.9269,345.9269,344.3112,344.3112,10383.0
2017-01-25 11:50:00,345.55,345.64,345.13,345.22,5470.0,344.6204,344.7101,344.2015,344.2913,5470.0
2017-01-25 11:55:00,345.35,346.8,345.24,346.8,9140.0,344.4209,345.867,344.3112,345.867,9140.0
2017-01-25 12:00:00,346.8,347.08,346.37,346.37,9305.0,345.867,346.1463,345.4382,345.4382,9305.0
2017-01-25 12:05:00,346.5,346.77,346.37,346.72,4100.0,345.5678,345.8371,345.4382,345.7872,4100.0
2017-01-25 12:10:00,346.58,346.95,346.42,346.5,2891.0,345.6476,346.0166,345.488,345.5678,2891.0
2017-01-25 12:15:00,346.91,347.07,346.43,346.47,5205.0,345.9767,346.1363,345.498,345.5379,5205.0
2017-01-25 12:20:00,346.72,346.72,346.12,346.12,2100.0,345.7872,345.7872,345.1888,345.1888,2100.0
2017-01-25 12:25:00,346.13,346.7,346.0,346.2,5992.0,345.1988,345.7673,345.0692,345.2686,5992.0
2017-01-25 12:30:00,346.22,346.75,346.22,346.65,6012.0,345.2886,345.8171,345.2886,345.7174,6012.0
2017-01-25 12:35:00,346.53,346.75,345.69,345.95,4251.0,345.5977,345.8171,344.76,345.0193,4251.0
2017-01-25 12:40:00,346.22,346.49,345.94,346.37,2000.0,345.2886,345.5578,345.0093,345.4382,2000.0
2017-01-25 12:45:00,346.08,346.51,346.03,346.45,3425.0,345.149,345.5778,345.0991,345.518,3425.0
2017-01-25 12:50:00,346.45,346.45,345.99,345.99,3919.0,345.518,345.518,345.0592,345.0592,3919.0
2017-01-25 12:55:00,346.0,346.29,345.79,346.29,6300.0,345.0692,345.3584,344.8597,345.3584,6300.0
2017-01-25 13:00:00,346.38,346.62,345.89,345.89,6046.0,345.4481,345.6875,344.9595,344.9595,6046.0
2017-01-25 13:05:00,346.0,346.21,345.76,345.76,6259.0,345.0692,345.2786,344.8298,344.8298,6259.0
2017-01-25 13:10:00,345.88,346.15,345.55,345.55,8327.0,344.9495,345.2188,344.6204,344.6204,8327.0
2017-01-25 13:15:00,345.57,345.72,345.15,345.23,5313.0,344.6403,344.7899,344.2215,344.3012,5313.0
2017-01-25 13:20:00,345.2,345.59,344.98,345.28,10845.0,344.2713,344.6603,344.0519,344.3511,10845.0
2017-01-25 13:25:00,345.42,346.66,345.28,346.61,4325.0,344.4907,345.7274,344.3511,345.6775,4325.0
2017-01-25 13:30:00,346.6,346.78,346.03,346.03,6405.0,345.6676,345.8471,345.0991,345.0991,6405.0
2017-01-25 13:35:00,346.38,346.5,345.61,345.68,4568.0,345.4481,345.5678,344.6802,344.75,4568.0
2017-01-25 13:40:00,346.01,346.19,345.77,346.0,14372.0,345.0791,345.2587,344.8398,345.0692,14372.0
2017-01-25 13:45:00,345.99,346.01,345.38,345.39,8875.0,345.0592,345.0791,344.4508,344.4608,8875.0
2017-01-25 13:50:00,345.73,346.08,345.38,346.0,3200.0,344.7999,345.149,344.4508,345.0692,3200.0
2017-01-25 13:55:00,345.93,345.96,344.96,345.25,16624.0,344.9994,345.0293,344.032,344.3212,16624.0
2017-01-25 14:00:00,345.27,345.47,345.0,345.15,5595.0,344.3411,344.5406,344.0719,344.2215,5595.0
2017-01-25 14:05:00,345.23,345.85,345.1,345.17,5357.0,344.3012,344.9196,344.1716,344.2414,5357.0
2017-01-25 14:10:00,345.26,345.48,345.23,345.27,3638.0,344.3312,344.5506,344.3012,344.3411,3638.0
2017-01-25 14:15:00,345.27,345.77,345.27,345.68,3217.0,344.3411,344.8398,344.3411,344.75,3217.0
2017-01-25 14:20:00,345.61,345.85,345.53,345.62,4200.0,344.6802,344.9196,344.6004,344.6902,4200.0
2017-01-25 14:25:00,345.61,345.61,345.14,345.16,7090.0,344.6802,344.6802,344.2115,344.2314,7090.0
2017-01-25 14:30:00,345.18,345.82,345.18,345.62,6400.0,344.2514,344.8897,344.2514,344.6902,6400.0
2017-01-25 14:35:00,345.62,345.74,345.17,345.42,3365.0,344.6902,344.8099,344.2414,344.4907,3365.0
2017-01-25 14:40:00,345.48,345.52,345.0,345.02,7392.0,344.5506,344.5905,344.0719,344.0918,7392.0
2017-01-25 14:45:00,345.01,345.43,345.01,345.07,5164.0,344.0818,344.5007,344.0818,344.1417,5164.0
2017-01-25 14:50:00,345.04,345.23,344.81,345.05,7980.0,344.1118,344.3012,343.8824,344.1217,7980.0
2017-01-25 14:55:00,345.48,345.8,345.12,345.58,3796.0,344.5506,344.8697,344.1915,344.6503,3796.0
2017-01-25 15:00:00,345.9,346.53,345.66,346.53,10882.0,344.9694,345.5977,344.7301,345.5977,10882.0
2017-01-25 15:05:00,346.53,346.7,346.41,346.56,30241.0,345.5977,345.7673,345.4781,345.6277,30241.0
2017-01-25 15:10:00,346.56,346.98,346.46,346.48,7682.0,345.6277,346.0465,345.5279,345.5479,7682.0
2017-01-25 15:15:00,346.7,347.12,346.52,346.85,5211.0,345.7673,346.1862,345.5878,345.9169,5211.0
2017-01-25 15:20:00,347.09,347.46,346.88,347.19,20593.0,346.1562,346.5252,345.9468,346.256,20593.0
2017-01-25 15:25:00,347.45,347.64,347.22,347.64,29507.0,346.5153,346.7048,346.2859,346.7048,29507.0
2017-01-25 15:30:00,347.52,348.87,347.52,348.86,15845.0,346.5851,347.9314,346.5851,347.9215,15845.0
2017-01-25 15:35:00,348.92,349.2,348.0,348.67,17395.0,347.9813,348.2606,347.0638,347.732,17395.0
2017-01-25 15:40:00,348.44,349.46,348.43,349.45,22161.0,347.5026,348.5199,347.4926,348.5099,22161.0
2017-01-25 15:45:00,349.29,349.43,348.94,349.13,18587.0,348.3503,348.4899,348.0013,348.1907,18587.0
2017-01-25 15:50:00,349.24,349.34,348.83,348.96,21117.0,348.3005,348.4002,347.8916,348.0212,21117.0
2017-01-25 15:55:00,348.99,349.07,348.66,348.88,35735.0,348.0511,348.1309,347.722,347.9414,35735.0
2017-01-26 09:30:00,348.74,352.57,348.74,350.78,14119.0,347.8018,351.6215,347.8018,349.8363,14119.0
2017-01-26 09:35:00,351.12,352.88,350.1,352.07,13652.0,350.1754,351.9307,349.1581,351.1228,13652.0
2017-01-26 09:40:00,352.26,352.38,350.89,351.11,12551.0,351.3123,351.432,349.946,350.1654,12551.0
2017-01-26 09:45:00,351.41,352.34,351.11,351.4,13781.0,350.4646,351.3921,350.1654,350.4546,13781.0
2017-01-26 09:50:00,351.54,352.21,350.3,350.43,11579.0,350.5943,351.2625,349.3576,349.4872,11579.0
2017-01-26 09:55:00,351.06,351.16,349.7,350.11,8490.0,350.1156,350.2153,348.7592,349.1681,8490.0
2017-01-26 10:00:00,350.05,350.71,349.38,349.57,8565.0,349.1083,349.7665,348.4401,348.6296,8565.0
2017-01-26 10:05:00,349.79,350.18,348.93,349.76,31415.0,348.849,349.2379,347.9913,348.8191,31415.0
2017-01-26 10:10:00,349.75,350.2,349.1,350.05,7400.0,348.8091,349.2579,348.1608,349.1083,7400.0
2017-01-26 10:15:00,349.92,350.0,348.16,348.16,5023.0,348.9786,349.0584,347.2234,347.2234,5023.0
2017-01-26 10:20:00,348.02,348.31,346.45,346.45,11750.0,347.0837,347.373,345.518,345.518,11750.0
2017-01-26 10:25:00,346.26,346.89,345.73,346.0,9300.0,345.3285,345.9568,344.7999,345.0692,9300.0
2017-01-26 10:30:00,345.8,346.25,345.6,346.06,4400.0,344.8697,345.3185,344.6702,345.129,4400.0
2017-01-26 10:35:00,345.72,346.03,344.75,344.76,7180.0,344.7899,345.0991,343.8225,343.8325,7180.0
2017-01-26 10:40:00,345.05,345.59,344.51,345.2,6908.0,344.1217,344.6603,343.5832,344.2713,6908.0
2017-01-26 10:45:00,345.11,346.43,344.99,346.43,6741.0,344.1816,345.498,344.0619,345.498,6741.0
2017-01-26 10:50:00,346.56,346.59,344.77,345.0,9922.0,345.6277,345.6576,343.8425,344.0719,9922.0
2017-01-26 10:55:00,345.14,345.7,344.97,345.03,4700.0,344.2115,344.77,344.0419,344.1018,4700.0
2017-01-26 11:00:00,345.23,345.38,344.88,345.0,3594.0,344.3012,344.4508,343.9522,344.0719,3594.0
2017-01-26 11:05:00,345.12,345.87,344.89,345.41,15610.0,344.1915,344.9395,343.9622,344.4808,15610.0
2017-01-26 11:10:00,345.59,346.08,345.46,345.93,10755.0,344.6603,345.149,344.5306,344.9994,10755.0
2017-01-26 11:15:00,345.93,346.32,345.4,346.02,14978.0,344.9994,345.3883,344.4708,345.0891,14978.0
2017-01-26 11:20:00,345.69,346.81,345.47,346.06,9900.0,344.76,345.877,344.5406,345.129,9900.0
2017-01-26 11:25:00,346.07,346.53,345.76,346.13,11078.0,345.139,345.5977,344.8298,345.1988,11078.0
2017-01-26 11:30:00,346.13,346.14,345.18,346.06,6669.0,345.1988,345.2088,344.2514,345.129,6669.0
2017-01-26 11:35:00,345.95,346.41,345.81,346.09,9416.0,345.0193,345.4781,344.8797,345.1589,9416.0
2017-01-26 11:40:00,346.43,346.89,346.08,346.57,12322.0,345.498,345.9568,345.149,345.6376,12322.0
2017-01-26 11:45:00,346.72,346.72,345.81,346.04,6500.0,345.7872,345.7872,344.8797,345.1091,6500.0
2017-01-26 11:50:00,345.88,346.6,345.66,346.39,18596.0,344.9495,345.6676,344.7301,345.4581,18596.0
2017-01-26 11:55:00,346.48,346.48,345.63,345.63,5586.0,345.5479,345.5479,344.7002,344.7002,5586.0
2017-01-26 12:00:00,345.58,345.88,345.36,345.59,7288.0,344.6503,344.9495,344.4309,344.6603,7288.0
2017-01-26 12:05:00,345.98,345.98,345.15,345.21,6602.0,345.0492,345.0492,344.2215,344.2813,6602.0
2017-01-26 12:10:00,345.26,345.74,345.0,345.19,6256.0,344.3312,344.8099,344.0719,344.2613,6256.0
2017-01-26 12:15:00,345.16,345.37,345.0,345.36,6404.0,344.2314,344.4409,344.0719,344.4309,6404.0
2017-01-26 12:20:00,345.28,345.58,344.96,345.39,7178.0,344.3511,344.6503,344.032,344.4608,7178.0
2017-01-26 12:25:00,345.4,345.58,345.36,345.37,700.0,344.4708,344.6503,344.4309,344.4409,700.0
2017-01-26 12:30:00,345.32,345.63,345.02,345.02,12977.0,344.391,344.7002,344.0918,344.0918,12977.0
2017-01-26 12:35:00,345.12,345.15,344.49,344.63,18563.0,344.1915,344.2215,343.5632,343.7029,18563.0
2017-01-26 12:40:00,344.47,344.47,343.87,344.3,15214.0,343.5433,343.5433,342.9449,343.3737,15214.0
2017-01-26 12:45:00,344.22,344.45,343.28,343.78,12918.0,343.294,343.5233,342.3565,342.8551,12918.0
2017-01-26 12:50:00,343.59,344.33,343.42,343.44,6202.0,342.6657,343.4037,342.4961,342.5161,6202.0
2017-01-26 12:55:00,343.4,343.45,342.85,343.05,9598.0,342.4762,342.526,341.9276,342.1271,9598.0
2017-01-26 13:00:00,343.26,343.41,342.92,343.0,7779.0,342.3365,342.4861,341.9975,342.0772,7779.0
2017-01-26 13:05:00,342.99,343.28,342.52,343.02,10987.0,342.0673,342.3565,341.5985,342.0972,10987.0
2017-01-26 13:10:00,343.0,343.23,342.73,342.79,19939.0,342.0772,342.3066,341.808,341.8678,19939.0
2017-01-26 13:15:00,342.97,343.12,342.63,342.64,9070.0,342.0473,342.1969,341.7082,341.7182,9070.0
2017-01-26 13:20:00,342.83,343.53,342.79,342.93,10500.0,341.9077,342.6058,341.8678,342.0074,10500.0
2017-01-26 13:25:00,342.86,343.64,342.86,343.02,11380.0,341.9376,342.7155,341.9376,342.0972,11380.0
2017-01-26 13:30:00,343.0,343.4,342.74,343.19,6042.0,342.0772,342.4762,341.8179,342.2667,6042.0
2017-01-26 13:35:00,343.14,343.51,342.75,343.09,6341.0,342.2169,342.5859,341.8279,342.167,6341.0
2017-01-26 13:40:00,343.1,343.29,342.84,343.14,9000.0,342.177,342.3665,341.9177,342.2169,9000.0
2017-01-26 13:45:00,343.2,343.42,343.04,343.2,11576.0,342.2767,342.4961,342.1171,342.2767,11576.0
2017-01-26 13:50:00,343.09,343.42,343.09,343.1,5260.0,342.167,342.4961,342.167,342.177,5260.0
2017-01-26 13:55:00,343.01,343.15,342.87,343.02,6750.0,342.0872,342.2268,341.9476,342.0972,6750.0
2017-01-26 14:00:00,343.14,343.91,343.06,343.52,10138.0,342.2169,342.9848,342.1371,342.5958,10138.0
2017-01-26 14:05:00,343.4,344.21,343.37,344.04,6000.0,342.4762,343.284,342.4462,343.1144,6000.0
2017-01-26 14:10:00,344.11,344.64,343.72,343.81,4740.0,343.1843,343.7128,342.7953,342.8851,4740.0
2017-01-26 14:15:00,343.82,343.91,343.47,343.81,8604.0,342.895,342.9848,342.546,342.8851,8604.0
2017-01-26 14:20:00,343.71,343.94,343.4,343.82,5310.0,342.7853,343.0147,342.4762,342.895,5310.0
2017-01-26 14:25:00,343.9,344.29,343.9,344.16,29398.0,342.9748,343.3638,342.9748,343.2341,29398.0
2017-01-26 14:30:00,344.13,344.32,343.7,343.71,23678.0,343.2042,343.3937,342.7754,342.7853,23678.0
2017-01-26 14:35:00,343.61,343.88,343.23,343.25,3700.0,342.6856,342.9549,342.3066,342.3266,3700.0
2017-01-26 14:40:00,343.34,343.5,343.15,343.19,8025.0,342.4163,342.5759,342.2268,342.2667,8025.0
2017-01-26 14:45:00,343.3,343.39,342.71,342.82,7633.0,342.3764,342.4662,341.788,341.8977,7633.0
2017-01-26 14:50:00,342.81,342.81,342.21,342.41,11761.0,341.8877,341.8877,341.2894,341.4888,11761.0
2017-01-26 14:55:00,342.45,342.45,342.0,342.13,9012.0,341.5287,341.5287,341.0799,341.2096,9012.0
2017-01-26 15:00:00,342.03,342.37,341.99,342.3,11108.0,341.1098,341.4489,341.07,341.3791,11108.0
2017-01-26 15:05:00,342.44,342.89,342.37,342.73,7979.0,341.5187,341.9675,341.4489,341.808,7979.0
2017-01-26 15:10:00,342.62,342.72,342.16,342.17,12139.0,341.6983,341.798,341.2395,341.2495,12139.0
2017-01-26 15:15:00,342.12,342.13,341.56,341.56,16570.0,341.1996,341.2096,340.6411,340.6411,16570.0
2017-01-26 15:20:00,341.5,342.49,341.49,342.49,21206.0,340.5813,341.5686,340.5713,341.5686,21206.0
2017-01-26 15:25:00,342.51,342.9,342.51,342.89,9871.0,341.5886,341.9775,341.5886,341.9675,9871.0
2017-01-26 15:30:00,342.91,342.93,342.36,342.75,13355.0,341.9875,342.0074,341.439,341.8279,13355.0
2017-01-26 15:35:00,342.77,342.77,342.09,342.22,13300.0,341.8479,341.8479,341.1697,341.2993,13300.0
2017-01-26 15:40:00,342.19,342.19,341.25,341.51,27933.0,341.2694,341.2694,340.3319,340.5912,27933.0
2017-01-26 15:45:00,341.51,342.35,341.4,342.0,32150.0,340.5912,341.429,340.4815,341.0799,32150.0
2017-01-26 15:50:00,342.1,342.35,341.69,341.84,35897.0,341.1797,341.429,340.7708,340.9204,35897.0
2017-01-26 15:55:00,341.85,341.91,340.09,340.45,123012.0,340.9303,340.9902,339.1751,339.5341,123012.0
2017-01-27 09:30:00,342.34,343.56,341.21,341.28,14618.0,341.419,342.6357,340.2921,340.3619,14618.0
2017-01-27 09:35:00,341.95,344.16,340.96,343.02,12116.0,341.0301,343.2341,340.0427,342.0972,12116.0
2017-01-27 09:40:00,342.74,344.09,342.26,343.85,8085.0,341.8179,343.1643,341.3392,342.925,8085.0
2017-01-27 09:45:00,343.42,346.05,343.42,345.22,15599.0,342.4961,345.119,342.4961,344.2913,15599.0
2017-01-27 09:50:00,344.96,346.97,344.9,346.54,12248.0,344.032,346.0366,343.9721,345.6077,12248.0
2017-01-27 09:55:00,346.74,347.67,346.6,347.63,18039.0,345.8072,346.7347,345.6676,346.6948,18039.0
2017-01-27 10:00:00,347.63,349.16,347.63,349.15,26089.0,346.6948,348.2207,346.6948,348.2107,26089.0
2017-01-27 10:05:00,349.1,349.34,348.35,348.99,14799.0,348.1608,348.4002,347.4128,348.0511,14799.0
2017-01-27 10:10:00,349.06,349.1,348.36,348.36,5057.0,348.1209,348.1608,347.4228,347.4228,5057.0
2017-01-27 10:15:00,348.4,348.5,347.14,347.71,15248.0,347.4627,347.5624,346.2061,346.7746,15248.0
2017-01-27 10:20:00,347.91,348.05,347.53,347.53,8722.0,346.974,347.1137,346.5951,346.5951,8722.0
2017-01-27 10:25:00,347.92,349.97,347.55,349.3,19350.0,346.984,349.0285,346.615,348.3603,19350.0
2017-01-27 10:30:00,349.47,349.97,348.97,349.14,11338.0,348.5298,349.0285,348.0312,348.2007,11338.0
2017-01-27 10:35:00,349.02,349.5,348.68,349.31,8020.0,348.081,348.5598,347.742,348.3703,8020.0
2017-01-27 10:40:00,349.03,349.42,348.82,349.12,3993.0,348.091,348.48,347.8816,348.1808,3993.0
2017-01-27 10:45:00,349.09,349.12,348.0,348.23,5939.0,348.1509,348.1808,347.0638,347.2932,5939.0
2017-01-27 10:50:00,348.54,348.77,348.54,348.77,1200.0,347.6023,347.8317,347.6023,347.8317,1200.0
2017-01-27 10:55:00,348.9,348.9,348.18,348.2,7300.0,347.9614,347.9614,347.2433,347.2632,7300.0
2017-01-27 11:00:00,348.22,348.22,347.68,347.68,4500.0,347.2832,347.2832,346.7446,346.7446,4500.0
2017-01-27 11:05:00,347.75,347.93,347.19,347.36,4770.0,346.8145,346.994,346.256,346.4255,4770.0
2017-01-27 11:10:00,347.45,348.1,347.38,348.1,1501.0,346.5153,347.1635,346.4455,347.1635,1501.0
2017-01-27 11:15:00,348.1,348.55,348.09,348.16,2277.0,347.1635,347.6123,347.1535,347.2234,2277.0
2017-01-27 11:20:00,348.14,348.14,347.05,347.06,3050.0,347.2034,347.2034,346.1163,346.1263,3050.0
2017-01-27 11:25:00,347.36,347.73,347.0,347.04,7433.0,346.4255,346.7945,346.0665,346.1064,7433.0
2017-01-27 11:30:00,347.04,347.74,347.0,347.0,5809.0,346.1064,346.8045,346.0665,346.0665,5809.0
2017-01-27 11:35:00,347.0,347.0,346.0,346.11,7670.0,346.0665,346.0665,345.0692,345.1789,7670.0
2017-01-27 11:40:00,346.15,346.78,346.02,346.72,5600.0,345.2188,345.8471,345.0891,345.7872,5600.0
2017-01-27 11:45:00,346.82,346.83,346.23,346.59,4700.0,345.887,345.8969,345.2985,345.6576,4700.0
2017-01-27 11:50:00,346.9,347.12,346.83,346.87,1985.0,345.9667,346.1862,345.8969,345.9368,1985.0
2017-01-27 11:55:00,347.05,347.24,346.5,347.13,7618.0,346.1163,346.3058,345.5678,346.1961,7618.0
2017-01-27 12:00:00,346.97,347.21,346.59,347.21,3296.0,346.0366,346.2759,345.6576,346.2759,3296.0
2017-01-27 12:05:00,347.0,347.73,347.0,347.73,2162.0,346.0665,346.7945,346.0665,346.7945,2162.0
2017-01-27 12:10:00,347.26,347.99,347.23,347.23,1650.0,346.3258,347.0538,346.2959,346.2959,1650.0
2017-01-27 12:15:00,347.12,347.12,347.01,347.01,1200.0,346.1862,346.1862,346.0765,346.0765,1200.0
2017-01-27 12:20:00,347.06,347.75,347.0,347.71,3141.0,346.1263,346.8145,346.0665,346.7746,3141.0
2017-01-27 12:25:00,347.61,348.13,347.22,347.88,3633.0,346.6748,347.1934,346.2859,346.9441,3633.0
2017-01-27 12:30:00,347.7,347.74,347.46,347.46,803.0,346.7646,346.8045,346.5252,346.5252,803.0
2017-01-27 12:35:00,347.46,347.63,347.29,347.57,7616.0,346.5252,346.6948,346.3557,346.6349,7616.0
2017-01-27 12:40:00,347.56,347.65,346.9,347.06,7238.0,346.625,346.7147,345.9667,346.1263,7238.0
2017-01-27 12:45:00,347.11,347.12,346.42,346.42,1000.0,346.1762,346.1862,345.488,345.488,1000.0
2017-01-27 12:50:00,346.5,346.54,346.23,346.31,4279.0,345.5678,345.6077,345.2985,345.3783,4279.0
2017-01-27 12:55:00,346.16,346.21,345.88,345.88,3050.0,345.2287,345.2786,344.9495,344.9495,3050.0
2017-01-27 13:00:00,345.94,346.4,345.94,345.96,3700.0,345.0093,345.4681,345.0093,345.0293,3700.0
2017-01-27 13:05:00,345.75,346.06,345.68,345.78,3499.0,344.8198,345.129,344.75,344.8498,3499.0
2017-01-27 13:10:00,345.81,346.11,345.64,346.0,2197.0,344.8797,345.1789,344.7101,345.0692,2197.0
2017-01-27 13:15:00,346.01,346.45,345.75,346.12,4100.0,345.0791,345.518,344.8198,345.1888,4100.0
2017-01-27 13:20:00,346.36,346.84,345.74,346.28,5259.0,345.4282,345.9069,344.8099,345.3484,5259.0
2017-01-27 13:25:00,345.95,347.0,345.95,346.99,3700.0,345.0193,346.0665,345.0193,346.0565,3700.0
2017-01-27 13:30:00,347.25,347.25,346.72,346.73,2501.0,346.3158,346.3158,345.7872,345.7972,2501.0
2017-01-27 13:35:00,346.7,346.71,346.22,346.26,1100.0,345.7673,345.7773,345.2886,345.3285,1100.0
2017-01-27 13:40:00,346.26,346.77,346.07,346.71,2840.0,345.3285,345.8371,345.139,345.7773,2840.0
2017-01-27 13:45:00,346.59,346.59,346.23,346.33,1800.0,345.6576,345.6576,345.2985,345.3983,1800.0
2017-01-27 13:50:00,346.36,346.59,346.15,346.15,1000.0,345.4282,345.6576,345.2188,345.2188,1000.0
2017-01-27 13:55:00,346.22,346.64,346.22,346.54,700.0,345.2886,345.7074,345.2886,345.6077,700.0
2017-01-27 14:00:00,346.27,346.59,346.27,346.54,300.0,345.3384,345.6576,345.3384,345.6077,300.0
2017-01-27 14:05:00,346.56,346.56,345.64,345.76,9446.0,345.6277,345.6277,344.7101,344.8298,9446.0
2017-01-27 14:10:00,346.04,346.11,345.75,345.91,2089.0,345.1091,345.1789,344.8198,344.9794,2089.0
2017-01-27 14:15:00,346.08,346.74,346.07,346.49,3410.0,345.149,345.8072,345.139,345.5578,3410.0
2017-01-27 14:20:00,346.36,346.52,346.01,346.01,5907.0,345.4282,345.5878,345.0791,345.0791,5907.0
2017-01-27 14:25:00,346.24,346.37,345.66,345.66,1000.0,345.3085,345.4382,344.7301,344.7301,1000.0
2017-01-27 14:30:00,346.07,346.25,345.97,346.2,1900.0,345.139,345.3185,345.0392,345.2686,1900.0
2017-01-27 14:35:00,346.44,346.45,345.92,346.03,2900.0,345.508,345.518,344.9894,345.0991,2900.0
2017-01-27 14:40:00,346.18,346.7,346.17,346.46,3864.0,345.2487,345.7673,345.2387,345.5279,3864.0
2017-01-27 14:45:00,346.61,346.8,346.61,346.65,700.0,345.6775,345.867,345.6775,345.7174,700.0
2017-01-27 14:50:00,346.73,346.78,346.4,346.76,5846.0,345.7972,345.8471,345.4681,345.8271,5846.0
2017-01-27 14:55:00,346.67,346.88,346.58,346.84,3500.0,345.7374,345.9468,345.6476,345.9069,3500.0
2017-01-27 15:00:00,346.91,346.91,346.27,346.32,4443.0,345.9767,345.9767,345.3384,345.3883,4443.0
2017-01-27 15:05:00,346.39,346.6,346.09,346.3,4522.0,345.4581,345.6676,345.1589,345.3684,4522.0
2017-01-27 15:10:00,346.51,346.59,346.18,346.59,2000.0,345.5778,345.6576,345.2487,345.6576,2000.0
2017-01-27 15:15:00,346.51,346.51,346.15,346.2,3000.0,345.5778,345.5778,345.2188,345.2686,3000.0
2017-01-27 15:20:00,346.31,346.47,346.1,346.43,1900.0,345.3783,345.5379,345.1689,345.498,1900.0
2017-01-27 15:25:00,346.34,346.35,345.11,345.79,11617.0,345.4083,345.4182,344.1816,344.8597,11617.0
2017-01-27 15:30:00,346.1,346.57,345.79,346.38,4027.0,345.1689,345.6376,344.8597,345.4481,4027.0
2017-01-27 15:35:00,346.37,346.48,346.03,346.25,4301.0,345.4382,345.5479,345.0991,345.3185,4301.0
2017-01-27 15:40:00,346.47,346.66,346.33,346.45,8498.0,345.5379,345.7274,345.3983,345.518,8498.0
2017-01-27 15:45:00,346.37,346.58,346.01,346.54,7400.0,345.4382,345.6476,345.0791,345.6077,7400.0
2017-01-27 15:50:00,346.58,346.9,346.34,346.38,19228.0,345.6476,345.9667,345.4083,345.4481,19228.0
2017-01-27 15:55:00,346.49,346.66,346.02,346.5,32261.0,345.5578,345.7274,345.0891,345.5678,32261.0
2017-01-30 09:30:00,344.89,346.91,344.89,346.11,8977.0,343.9622,345.9767,343.9622,345.1789,8977.0
2017-01-30 09:35:00,346.25,346.54,344.66,344.72,11379.0,345.3185,345.6077,343.7328,343.7926,11379.0
2017-01-30 09:40:00,344.79,345.16,343.36,343.43,9923.0,343.8624,344.2314,342.4363,342.5061,9923.0
2017-01-30 09:45:00,343.64,344.25,342.16,342.9,10931.0,342.7155,343.3239,341.2395,341.9775,10931.0
2017-01-30 09:50:00,342.9,343.74,342.27,342.59,12206.0,341.9775,342.8152,341.3492,341.6683,12206.0
2017-01-30 09:55:00,342.79,344.89,342.79,343.59,3020.0,341.8678,343.9622,341.8678,342.6657,3020.0
2017-01-30 10:00:00,343.31,343.34,342.73,343.34,5140.0,342.3864,342.4163,341.808,342.4163,5140.0
2017-01-30 10:05:00,343.29,343.63,342.65,343.63,9684.0,342.3665,342.7055,341.7282,342.7055,9684.0
2017-01-30 10:10:00,343.31,343.74,343.19,343.48,2956.0,342.3864,342.8152,342.2667,342.5559,2956.0
2017-01-30 10:15:00,343.31,343.55,342.29,342.54,12042.0,342.3864,342.6258,341.3691,341.6185,12042.0
2017-01-30 10:20:00,342.93,343.27,342.61,342.92,15880.0,342.0074,342.3465,341.6883,341.9975,15880.0
2017-01-30 10:25:00,343.06,344.06,342.99,343.35,7500.0,342.1371,343.1344,342.0673,342.4263,7500.0
2017-01-30 10:30:00,343.42,344.0,343.41,344.0,4574.0,342.4961,343.0745,342.4861,343.0745,4574.0
2017-01-30 10:35:00,344.16,344.44,343.55,343.8,5345.0,343.2341,343.5134,342.6258,342.8751,5345.0
2017-01-30 10:40:00,343.58,344.38,343.45,344.31,2368.0,342.6557,343.4535,342.526,343.3837,2368.0
2017-01-30 10:45:00,344.0,344.16,343.01,343.09,4200.0,343.0745,343.2341,342.0872,342.167,4200.0
2017-01-30 10:50:00,343.33,343.74,342.8,343.28,4500.0,342.4064,342.8152,341.8778,342.3565,4500.0
2017-01-30 10:55:00,343.36,344.36,343.07,343.96,9520.0,342.4363,343.4336,342.1471,343.0347,9520.0
2017-01-30 11:00:00,343.93,343.93,343.4,343.73,2825.0,343.0047,343.0047,342.4762,342.8053,2825.0
2017-01-30 11:05:00,343.49,344.3,343.49,344.14,3700.0,342.5659,343.3737,342.5659,343.2142,3700.0
2017-01-30 11:10:00,344.64,345.0,343.89,344.49,9095.0,343.7128,344.0719,342.9648,343.5632,9095.0
2017-01-30 11:15:00,344.4,344.81,344.0,344.07,2750.0,343.4735,343.8824,343.0745,343.1444,2750.0
2017-01-30 11:20:00,344.09,345.15,344.09,344.61,8157.0,343.1643,344.2215,343.1643,343.6829,8157.0
2017-01-30 11:25:00,344.29,345.12,343.69,344.54,5398.0,343.3638,344.1915,342.7654,343.6131,5398.0
2017-01-30 11:30:00,344.66,345.26,344.05,344.46,7917.0,343.7328,344.3312,343.1244,343.5333,7917.0
2017-01-30 11:35:00,344.7,344.91,344.31,344.62,4801.0,343.7727,343.9821,343.3837,343.6929,4801.0
2017-01-30 11:40:00,344.75,345.17,344.41,344.56,8315.0,343.8225,344.2414,343.4834,343.633,8315.0
2017-01-30 11:45:00,344.85,345.25,344.64,345.15,2419.0,343.9223,344.3212,343.7128,344.2215,2419.0
2017-01-30 11:50:00,345.07,345.48,344.72,344.72,8250.0,344.1417,344.5506,343.7926,343.7926,8250.0
2017-01-30 11:55:00,344.72,344.99,344.67,344.75,3200.0,343.7926,344.0619,343.7427,343.8225,3200.0
2017-01-30 12:00:00,344.75,344.85,344.54,344.6,3100.0,343.8225,343.9223,343.6131,343.6729,3100.0
2017-01-30 12:05:00,344.35,345.33,344.35,345.08,7993.0,343.4236,344.401,343.4236,344.1516,7993.0
2017-01-30 12:10:00,344.67,345.05,344.33,344.67,1700.0,343.7427,344.1217,343.4037,343.7427,1700.0
2017-01-30 12:15:00,345.05,345.19,344.32,344.6,3685.0,344.1217,344.2613,343.3937,343.6729,3685.0
2017-01-30 12:20:00,344.6,345.14,344.44,345.12,3501.0,343.6729,344.2115,343.5134,344.1915,3501.0
2017-01-30 12:25:00,344.83,345.31,344.62,344.91,2398.0,343.9023,344.381,343.6929,343.9821,2398.0
2017-01-30 12:30:00,344.91,345.34,344.58,345.18,2100.0,343.9821,344.4109,343.653,344.2514,2100.0
2017-01-30 12:35:00,345.19,346.03,345.14,345.3,8300.0,344.2613,345.0991,344.2115,344.3711,8300.0
2017-01-30 12:40:00,345.2,346.42,345.2,346.18,5840.0,344.2713,345.488,344.2713,345.2487,5840.0
2017-01-30 12:45:00,346.3,346.36,345.87,346.07,9200.0,345.3684,345.4282,344.9395,345.139,9200.0
2017-01-30 12:50:00,346.08,346.39,346.07,346.21,2300.0,345.149,345.4581,345.139,345.2786,2300.0
2017-01-30 12:55:00,346.02,346.11,346.0,346.0,400.0,345.0891,345.1789,345.0692,345.0692,400.0
2017-01-30 13:00:00,345.97,345.97,345.81,345.97,750.0,345.0392,345.0392,344.8797,345.0392,750.0
2017-01-30 13:05:00,345.97,346.32,345.76,345.9,6120.0,345.0392,345.3883,344.8298,344.9694,6120.0
2017-01-30 13:10:00,345.83,346.04,345.74,345.88,3000.0,344.8996,345.1091,344.8099,344.9495,3000.0
2017-01-30 13:15:00,345.88,345.88,345.61,345.75,5800.0,344.9495,344.9495,344.6802,344.8198,5800.0
2017-01-30 13:20:00,345.83,345.89,345.26,345.38,4750.0,344.8996,344.9595,344.3312,344.4508,4750.0
2017-01-30 13:25:00,345.07,345.58,345.06,345.58,600.0,344.1417,344.6503,344.1317,344.6503,600.0
2017-01-30 13:30:00,345.26,345.97,345.2,345.31,3200.0,344.3312,345.0392,344.2713,344.381,3200.0
2017-01-30 13:35:00,345.17,345.24,344.79,345.16,1800.0,344.2414,344.3112,343.8624,344.2314,1800.0
2017-01-30 13:40:00,345.05,345.99,345.04,345.37,2495.0,344.1217,345.0592,344.1118,344.4409,2495.0
2017-01-30 13:45:00,345.12,345.76,345.11,345.76,1900.0,344.1915,344.8298,344.1816,344.8298,1900.0
2017-01-30 13:50:00,345.53,345.93,345.25,345.47,2888.0,344.6004,344.9994,344.3212,344.5406,2888.0
2017-01-30 13:55:00,345.23,345.52,344.77,345.5,4262.0,344.3012,344.5905,343.8425,344.5705,4262.0
2017-01-30 14:00:00,345.38,346.18,345.34,346.16,6966.0,344.4508,345.2487,344.4109,345.2287,6966.0
2017-01-30 14:05:00,346.32,346.32,345.79,346.3,2500.0,345.3883,345.3883,344.8597,345.3684,2500.0
2017-01-30 14:10:00,345.99,346.15,345.93,346.1,4000.0,345.0592,345.2188,344.9994,345.1689,4000.0
2017-01-30 14:15:00,346.02,346.6,346.0,346.48,7559.0,345.0891,345.6676,345.0692,345.5479,7559.0
2017-01-30 14:20:00,346.48,346.48,346.06,346.24,2650.0,345.5479,345.5479,345.129,345.3085,2650.0
2017-01-30 14:25:00,346.44,347.04,346.44,346.59,6995.0,345.508,346.1064,345.508,345.6576,6995.0
2017-01-30 14:30:00,346.6,346.86,346.34,346.56,3600.0,345.6676,345.9269,345.4083,345.6277,3600.0
2017-01-30 14:35:00,346.23,346.31,345.85,346.23,3554.0,345.2985,345.3783,344.9196,345.2985,3554.0
2017-01-30 14:40:00,346.1,346.24,345.61,345.98,2600.0,345.1689,345.3085,344.6802,345.0492,2600.0
2017-01-30 14:45:00,346.12,346.16,345.81,346.09,3542.0,345.1888,345.2287,344.8797,345.1589,3542.0
2017-01-30 14:50:00,346.12,346.27,345.96,346.11,4600.0,345.1888,345.3384,345.0293,345.1789,4600.0
2017-01-30 14:55:00,346.2,346.76,346.2,346.46,4654.0,345.2686,345.8271,345.2686,345.5279,4654.0
2017-01-30 15:00:00,346.59,346.69,346.16,346.16,5636.0,345.6576,345.7573,345.2287,345.2287,5636.0
2017-01-30 15:05:00,346.33,346.52,345.35,345.74,7300.0,345.3983,345.5878,344.4209,344.8099,7300.0
2017-01-30 15:10:00,345.58,345.93,345.13,345.13,7400.0,344.6503,344.9994,344.2015,344.2015,7400.0
2017-01-30 15:15:00,345.28,345.59,345.0,345.36,3600.0,344.3511,344.6603,344.0719,344.4309,3600.0
2017-01-30 15:20:00,345.6,345.81,345.31,345.37,6700.0,344.6702,344.8797,344.381,344.4409,6700.0
2017-01-30 15:25:00,345.29,345.75,345.14,345.17,9500.0,344.3611,344.8198,344.2115,344.2414,9500.0
2017-01-30 15:30:00,345.15,345.38,344.82,345.01,2950.0,344.2215,344.4508,343.8923,344.0818,2950.0
2017-01-30 15:35:00,344.83,345.06,344.71,344.72,6800.0,343.9023,344.1317,343.7826,343.7926,6800.0
2017-01-30 15:40:00,344.55,345.0,344.43,344.94,7550.0,343.6231,344.0719,343.5034,344.012,7550.0
2017-01-30 15:45:00,344.97,345.54,344.96,345.34,12275.0,344.0419,344.6104,344.032,344.4109,12275.0
2017-01-30 15:50:00,345.49,345.91,345.48,345.66,16400.0,344.5605,344.9794,344.5506,344.7301,16400.0
2017-01-30 15:55:00,345.74,345.88,344.44,344.5,47566.0,344.8099,344.9495,343.5134,343.5732,47566.0
2017-01-31 09:30:00,344.05,349.56,343.5,344.71,13778.0,343.1244,348.6196,342.5759,343.7826,13778.0
2017-01-31 09:35:00,345.0,345.69,343.9,344.72,13085.0,344.0719,344.76,342.9748,343.7926,13085.0
2017-01-31 09:40:00,344.57,345.79,344.55,345.41,5661.0,343.643,344.8597,343.6231,344.4808,5661.0
2017-01-31 09:45:00,344.88,351.0,344.88,350.99,10325.0,343.9522,350.0557,343.9522,350.0457,10325.0
2017-01-31 09:50:00,351.1,352.93,350.82,351.08,30254.0,350.1554,351.9805,349.8762,350.1355,30254.0
2017-01-31 09:55:00,350.82,352.52,350.65,352.21,23056.0,349.8762,351.5716,349.7067,351.2625,23056.0
2017-01-31 10:00:00,352.43,354.42,352.19,352.8,29913.0,351.4819,353.4665,351.2425,351.8509,29913.0
2017-01-31 10:05:00,353.23,354.47,352.7,353.98,24250.0,352.2797,353.5164,351.7511,353.0277,24250.0
2017-01-31 10:10:00,354.11,355.74,353.73,355.74,22286.0,353.1573,354.783,352.7784,354.783,22286.0
2017-01-31 10:15:00,355.98,357.57,355.9,356.33,16155.0,355.0223,356.608,354.9425,355.3714,16155.0
2017-01-31 10:20:00,356.58,358.08,356.35,356.43,18669.0,355.6207,357.1167,355.3913,355.4711,18669.0
2017-01-31 10:25:00,356.38,357.97,356.01,356.01,14599.0,355.4212,357.007,355.0522,355.0522,14599.0
2017-01-31 10:30:00,356.01,357.51,355.33,357.51,8304.0,355.0522,356.5482,354.3741,356.5482,8304.0
2017-01-31 10:35:00,357.36,357.37,355.32,355.32,9449.0,356.3986,356.4086,354.3641,354.3641,9449.0
2017-01-31 10:40:00,355.32,355.37,354.19,354.39,10660.0,354.3641,354.414,353.2371,353.4366,10660.0
2017-01-31 10:45:00,353.97,353.97,352.0,353.21,8261.0,353.0177,353.0177,351.053,352.2598,8261.0
2017-01-31 10:50:00,353.26,353.48,352.1,352.47,5109.0,352.3096,352.529,351.1528,351.5218,5109.0
2017-01-31 10:55:00,352.73,354.0,352.52,353.44,24912.0,351.7811,353.0476,351.5716,352.4892,24912.0
2017-01-31 11:00:00,353.32,353.32,351.61,352.13,23580.0,352.3695,352.3695,350.6641,351.1827,23580.0
2017-01-31 11:05:00,352.3,352.97,352.05,352.7,7739.0,351.3522,352.0204,351.1029,351.7511,7739.0
2017-01-31 11:10:00,352.61,354.51,352.34,354.51,5297.0,351.6614,353.5563,351.3921,353.5563,5297.0
2017-01-31 11:15:00,354.35,354.71,353.8,354.71,9655.0,353.3967,353.7557,352.8482,353.7557,9655.0
2017-01-31 11:20:00,354.72,355.18,354.3,354.78,8253.0,353.7657,354.2245,353.3468,353.8255,8253.0
2017-01-31 11:25:00,354.82,355.01,353.13,353.15,4400.0,353.8654,354.0549,352.18,352.1999,4400.0
2017-01-31 11:30:00,352.55,352.87,351.61,351.68,4150.0,351.6015,351.9207,350.6641,350.7339,4150.0
2017-01-31 11:35:00,351.79,353.44,351.7,352.88,9072.0,350.8436,352.4892,350.7538,351.9307,9072.0
2017-01-31 11:40:00,352.88,353.3,352.78,352.78,6399.0,351.9307,352.3495,351.8309,351.8309,6399.0
2017-01-31 11:45:00,353.0,353.0,351.88,352.21,2000.0,352.0503,352.0503,350.9333,351.2625,2000.0
2017-01-31 11:50:00,352.13,352.94,352.04,352.92,6500.0,351.1827,351.9905,351.0929,351.9706,6500.0
2017-01-31 11:55:00,352.73,352.99,352.43,352.98,5300.0,351.7811,352.0404,351.4819,352.0304,5300.0
2017-01-31 12:00:00,353.04,353.05,352.03,352.23,7220.0,352.0902,352.1002,351.0829,351.2824,7220.0
2017-01-31 12:05:00,352.23,352.34,351.78,352.21,6216.0,351.2824,351.3921,350.8336,351.2625,6216.0
2017-01-31 12:10:00,352.01,352.57,351.81,352.56,4950.0,351.063,351.6215,350.8635,351.6115,4950.0
2017-01-31 12:15:00,352.36,352.85,351.79,352.53,7950.0,351.4121,351.9007,350.8436,351.5816,7950.0
2017-01-31 12:20:00,352.45,353.33,352.4,353.21,11600.0,351.5018,352.3794,351.4519,352.2598,11600.0
2017-01-31 12:25:00,353.16,354.14,353.16,354.0,4506.0,352.2099,353.1873,352.2099,353.0476,4506.0
2017-01-31 12:30:00,353.79,354.23,353.79,354.22,13300.0,352.8382,353.277,352.8382,353.2671,13300.0
2017-01-31 12:35:00,354.02,354.2,353.9,354.04,5835.0,353.0676,353.2471,352.9479,353.0875,5835.0
2017-01-31 12:40:00,354.0,355.35,354.0,355.21,9184.0,353.0476,354.394,353.0476,354.2544,9184.0
2017-01-31 12:45:00,355.15,355.15,354.42,354.49,5010.0,354.1946,354.1946,353.4665,353.5363,5010.0
2017-01-31 12:50:00,354.61,354.66,354.14,354.24,1650.0,353.656,353.7059,353.1873,353.287,1650.0
2017-01-31 12:55:00,354.31,354.37,353.75,354.14,5840.0,353.3568,353.4166,352.7983,353.1873,5840.0
2017-01-31 13:00:00,354.41,354.89,354.3,354.34,3824.0,353.4565,353.9353,353.3468,353.3867,3824.0
2017-01-31 13:05:00,354.05,354.31,353.74,354.02,5300.0,353.0975,353.3568,352.7883,353.0676,5300.0
2017-01-31 13:10:00,353.83,353.93,353.34,353.93,3800.0,352.8781,352.9778,352.3894,352.9778,3800.0
2017-01-31 13:15:00,353.91,354.41,353.17,353.35,4820.0,352.9579,353.4565,352.2199,352.3994,4820.0
2017-01-31 13:20:00,353.63,354.37,353.59,353.86,3900.0,352.6786,353.4166,352.6387,352.908,3900.0
2017-01-31 13:25:00,354.12,354.69,354.11,354.67,2400.0,353.1673,353.7358,353.1573,353.7158,2400.0
2017-01-31 13:30:00,354.76,355.3,354.76,355.26,7506.0,353.8056,354.3441,353.8056,354.3043,7506.0
2017-01-31 13:35:00,355.23,355.43,355.08,355.33,5817.0,354.2743,354.4738,354.1247,354.3741,5817.0
2017-01-31 13:40:00,355.31,355.7,355.19,355.7,4873.0,354.3541,354.7431,354.2344,354.7431,4873.0
2017-01-31 13:45:00,355.2,355.2,354.76,354.9,2800.0,354.2444,354.2444,353.8056,353.9452,2800.0
2017-01-31 13:50:00,354.76,355.56,354.76,355.37,3600.0,353.8056,354.6034,353.8056,354.414,3600.0
2017-01-31 13:55:00,355.42,355.42,354.6,354.6,3632.0,354.4638,354.4638,353.646,353.646,3632.0
2017-01-31 14:00:00,354.87,355.6,354.61,355.37,7885.0,353.9153,354.6433,353.656,354.414,7885.0
2017-01-31 14:05:00,355.41,355.77,355.32,355.77,3371.0,354.4539,354.8129,354.3641,354.8129,3371.0
2017-01-31 14:10:00,355.75,356.41,355.74,356.26,5353.0,354.7929,355.4512,354.783,355.3016,5353.0
2017-01-31 14:15:00,356.29,357.0,356.25,356.76,10555.0,355.3315,356.0396,355.2916,355.8002,10555.0
2017-01-31 14:20:00,356.9,357.5,356.89,357.5,13393.0,355.9398,356.5382,355.9299,356.5382,13393.0
2017-01-31 14:25:00,357.68,357.88,357.57,357.86,1777.0,356.7177,356.9172,356.608,356.8973,1777.0
2017-01-31 14:30:00,357.88,358.04,357.47,357.47,10503.0,356.9172,357.0768,356.5083,356.5083,10503.0
2017-01-31 14:35:00,357.54,358.16,357.54,358.05,4468.0,356.5781,357.1965,356.5781,357.0867,4468.0
2017-01-31 14:40:00,358.2,358.25,357.5,357.68,6686.0,357.2363,357.2862,356.5382,356.7177,6686.0
2017-01-31 14:45:00,357.53,358.0,357.49,357.65,5078.0,356.5681,357.0369,356.5283,356.6878,5078.0
2017-01-31 14:50:00,357.79,357.79,357.25,357.25,4551.0,356.8274,356.8274,356.2889,356.2889,4551.0
2017-01-31 14:55:00,357.24,357.34,357.0,357.23,10218.0,356.2789,356.3787,356.0396,356.269,10218.0
2017-01-31 15:00:00,357.2,357.41,357.1,357.1,7311.0,356.239,356.4485,356.1393,356.1393,7311.0
2017-01-31 15:05:00,357.04,357.67,357.0,357.21,7423.0,356.0795,356.7078,356.0396,356.249,7423.0
2017-01-31 15:10:00,357.3,357.37,357.07,357.3,5490.0,356.3388,356.4086,356.1094,356.3388,5490.0
2017-01-31 15:15:00,357.16,357.19,356.81,357.19,2906.0,356.1991,356.2291,355.8501,356.2291,2906.0
2017-01-31 15:20:00,357.41,357.9,357.41,357.9,5858.0,356.4485,356.9372,356.4485,356.9372,5858.0
2017-01-31 15:25:00,357.93,358.4,357.91,358.21,12504.0,356.9671,357.4358,356.9471,357.2463,12504.0
2017-01-31 15:30:00,358.2,358.74,357.97,358.74,15171.0,357.2363,357.7749,357.007,357.7749,15171.0
2017-01-31 15:35:00,358.74,359.84,358.43,359.48,53231.0,357.7749,358.8719,357.4657,358.5129,53231.0
2017-01-31 15:40:00,359.32,359.36,358.71,359.08,12769.0,358.3533,358.3932,357.745,358.114,12769.0
2017-01-31 15:45:00,359.07,360.0,358.7,358.77,14606.0,358.104,359.0315,357.735,357.8048,14606.0
2017-01-31 15:50:00,358.75,359.2,358.65,358.85,13984.0,357.7849,358.2337,357.6851,357.8846,13984.0
2017-01-31 15:55:00,358.9,359.52,358.36,359.29,31807.0,357.9345,358.5528,357.3959,358.3234,31807.0
2017-02-01 09:30:00,358.74,358.74,355.01,355.59,26730.0,357.7749,357.7749,354.0549,354.6334,26730.0
2017-02-01 09:35:00,355.96,357.1,355.43,355.96,19206.0,355.0024,356.1393,354.4738,355.0024,19206.0
2017-02-01 09:40:00,356.66,358.29,355.57,358.29,9895.0,355.7005,357.3261,354.6134,357.3261,9895.0
2017-02-01 09:45:00,358.06,359.15,357.6,357.6,12144.0,357.0967,358.1838,356.638,356.638,12144.0
2017-02-01 09:50:00,357.59,358.45,357.2,357.25,6931.0,356.628,357.4857,356.239,356.2889,6931.0
2017-02-01 09:55:00,357.16,358.75,356.96,358.5,10583.0,356.1991,357.7849,355.9997,357.5355,10583.0
2017-02-01 10:00:00,358.37,359.96,357.69,359.94,18451.0,357.4059,358.9916,356.7277,358.9717,18451.0
2017-02-01 10:05:00,359.88,360.0,358.61,359.61,15225.0,358.9118,359.0315,357.6452,358.6426,15225.0
2017-02-01 10:10:00,359.74,359.93,358.72,359.07,8857.0,358.7722,358.9617,357.7549,358.104,8857.0
2017-02-01 10:15:00,359.05,360.67,359.05,360.1,11900.0,358.0841,359.6997,358.0841,359.1312,11900.0
2017-02-01 10:20:00,360.43,362.81,360.25,361.8,20072.0,359.4603,361.8339,359.2808,360.8267,20072.0
2017-02-01 10:25:00,362.11,362.16,359.75,359.97,12040.0,361.1358,361.1857,358.7822,359.0016,12040.0
2017-02-01 10:30:00,360.14,361.6,360.14,360.56,16398.0,359.1711,360.6272,359.1711,359.59,16398.0
2017-02-01 10:35:00,360.55,360.55,358.89,358.89,12230.0,359.58,359.58,357.9245,357.9245,12230.0
2017-02-01 10:40:00,359.22,359.35,358.18,358.28,5488.0,358.2536,358.3833,357.2164,357.3161,5488.0
2017-02-01 10:45:00,358.82,359.97,358.27,359.2,17700.0,357.8547,359.0016,357.3062,358.2337,17700.0
2017-02-01 10:50:00,359.19,361.64,359.19,361.39,32488.0,358.2237,360.6671,358.2237,360.4178,32488.0
2017-02-01 10:55:00,360.76,361.43,360.42,361.03,10834.0,359.7895,360.4577,359.4504,360.0587,10834.0
2017-02-01 11:00:00,360.69,361.39,360.69,361.39,11703.0,359.7196,360.4178,359.7196,360.4178,11703.0
2017-02-01 11:05:00,361.13,361.13,360.22,360.51,11716.0,360.1585,360.1585,359.2509,359.5401,11716.0
2017-02-01 11:10:00,360.23,360.89,359.82,360.39,3650.0,359.2609,359.9191,358.852,359.4205,3650.0
2017-02-01 11:15:00,360.31,360.47,359.83,360.47,7060.0,359.3407,359.5002,358.862,359.5002,7060.0
2017-02-01 11:20:00,360.61,361.66,360.42,361.66,7008.0,359.6399,360.687,359.4504,360.687,7008.0
2017-02-01 11:25:00,361.57,361.61,360.79,361.61,9400.0,360.5973,360.6372,359.8194,360.6372,9400.0
2017-02-01 11:30:00,361.79,362.34,361.53,361.59,13485.0,360.8167,361.3652,360.5574,360.6172,13485.0
2017-02-01 11:35:00,362.12,362.79,361.98,362.68,20262.0,361.1458,361.814,361.0062,361.7043,20262.0
2017-02-01 11:40:00,362.61,362.61,362.09,362.23,7597.0,361.6345,361.6345,361.1159,361.2555,7597.0
2017-02-01 11:45:00,362.35,362.35,360.48,360.93,28199.0,361.3752,361.3752,359.5102,359.959,28199.0
2017-02-01 11:50:00,361.23,361.69,361.06,361.37,6766.0,360.2582,360.717,360.0887,360.3978,6766.0
2017-02-01 11:55:00,361.37,361.72,360.98,361.72,4371.0,360.3978,360.7469,360.0089,360.7469,4371.0
2017-02-01 12:00:00,361.91,362.24,361.86,362.11,5200.0,360.9364,361.2655,360.8865,361.1358,5200.0
2017-02-01 12:05:00,362.24,362.8,362.23,362.76,8501.0,361.2655,361.824,361.2555,361.7841,8501.0
2017-02-01 12:10:00,362.64,362.85,362.22,362.85,4537.0,361.6644,361.8738,361.2455,361.8738,4537.0
2017-02-01 12:15:00,362.76,362.95,362.22,362.47,5860.0,361.7841,361.9736,361.2455,361.4949,5860.0
2017-02-01 12:20:00,362.49,362.49,362.01,362.17,2787.0,361.5148,361.5148,361.0361,361.1957,2787.0
2017-02-01 12:25:00,361.97,362.2,361.44,361.73,7066.0,360.9962,361.2256,360.4676,360.7568,7066.0
2017-02-01 12:30:00,361.55,362.03,361.55,362.02,1400.0,360.5773,361.056,360.5773,361.0461,1400.0
2017-02-01 12:35:00,361.93,362.08,361.7,361.85,4200.0,360.9563,361.1059,360.7269,360.8765,4200.0
2017-02-01 12:40:00,361.73,361.96,361.73,361.96,500.0,360.7568,360.9862,360.7568,360.9862,500.0
2017-02-01 12:45:00,361.98,362.29,361.87,362.2,5240.0,361.0062,361.3153,360.8965,361.2256,5240.0
2017-02-01 12:50:00,362.14,362.63,362.14,362.47,5250.0,361.1657,361.6544,361.1657,361.4949,5250.0
2017-02-01 12:55:00,362.42,362.52,362.08,362.15,6300.0,361.445,361.5447,361.1059,361.1757,6300.0
2017-02-01 13:00:00,362.03,362.24,361.55,361.88,4042.0,361.056,361.2655,360.5773,360.9064,4042.0
2017-02-01 13:05:00,361.73,362.7,361.73,362.7,11127.0,360.7568,361.7242,360.7568,361.7242,11127.0
2017-02-01 13:10:00,362.53,362.89,362.41,362.89,7098.0,361.5547,361.9137,361.435,361.9137,7098.0
2017-02-01 13:15:00,362.86,362.86,362.41,362.41,4000.0,361.8838,361.8838,361.435,361.435,4000.0
2017-02-01 13:20:00,362.49,362.49,362.17,362.2,4528.0,361.5148,361.5148,361.1957,361.2256,4528.0
2017-02-01 13:25:00,362.13,362.13,361.31,361.77,2545.0,361.1558,361.1558,360.338,360.7967,2545.0
2017-02-01 13:30:00,361.81,361.85,361.26,361.66,6225.0,360.8366,360.8765,360.2881,360.687,6225.0
2017-02-01 13:35:00,361.56,361.77,361.01,361.08,9604.0,360.5873,360.7967,360.0388,360.1086,9604.0
2017-02-01 13:40:00,361.23,361.35,360.99,361.04,8901.0,360.2582,360.3779,360.0188,360.0687,8901.0
2017-02-01 13:45:00,361.04,361.47,360.66,361.31,4400.0,360.0687,360.4975,359.6897,360.338,4400.0
2017-02-01 13:50:00,361.19,361.19,360.5,360.68,3200.0,360.2183,360.2183,359.5302,359.7097,3200.0
2017-02-01 13:55:00,360.65,361.41,360.27,361.16,10645.0,359.6798,360.4377,359.3008,360.1884,10645.0
2017-02-01 14:00:00,360.85,361.74,360.76,360.76,6100.0,359.8792,360.7668,359.7895,359.7895,6100.0
2017-02-01 14:05:00,360.92,362.33,360.91,361.4,5588.0,359.949,361.3552,359.9391,360.4277,5588.0
2017-02-01 14:10:00,361.59,362.24,361.59,362.24,3500.0,360.6172,361.2655,360.6172,361.2655,3500.0
2017-02-01 14:15:00,362.21,362.5,361.7,362.19,6801.0,361.2356,361.5248,360.7269,361.2156,6801.0
2017-02-01 14:20:00,362.19,362.45,362.12,362.42,2300.0,361.2156,361.4749,361.1458,361.445,2300.0
2017-02-01 14:25:00,362.42,362.55,362.04,362.04,3000.0,361.445,361.5746,361.066,361.066,3000.0
2017-02-01 14:30:00,362.04,362.35,361.63,361.63,6250.0,361.066,361.3752,360.6571,360.6571,6250.0
2017-02-01 14:35:00,361.5,361.89,361.46,361.68,5300.0,360.5275,360.9164,360.4876,360.707,5300.0
2017-02-01 14:40:00,361.74,362.29,361.57,362.24,5549.0,360.7668,361.3153,360.5973,361.2655,5549.0
2017-02-01 14:45:00,362.15,362.52,361.85,362.52,8500.0,361.1757,361.5447,360.8765,361.5447,8500.0
2017-02-01 14:50:00,362.52,362.56,362.0,362.56,6998.0,361.5447,361.5846,361.0261,361.5846,6998.0
2017-02-01 14:55:00,362.52,363.3,362.4,362.99,14454.0,361.5447,362.3226,361.425,362.0135,14454.0
2017-02-01 15:00:00,363.15,363.35,362.54,363.04,9260.0,362.173,362.3725,361.5647,362.0633,9260.0
2017-02-01 15:05:00,363.1,363.46,362.69,362.78,12877.0,362.1232,362.4822,361.7143,361.804,12877.0
2017-02-01 15:10:00,362.8,363.0,362.76,362.8,8098.0,361.824,362.0234,361.7841,361.824,8098.0
2017-02-01 15:15:00,362.94,364.22,362.82,363.85,19184.0,361.9636,363.2402,361.8439,362.8711,19184.0
2017-02-01 15:20:00,363.9,364.14,362.75,363.3,20758.0,362.921,363.1604,361.7741,362.3226,20758.0
2017-02-01 15:25:00,363.4,363.4,362.88,363.27,6951.0,362.4224,362.4224,361.9038,362.2927,6951.0
2017-02-01 15:30:00,363.27,363.29,362.64,362.78,7321.0,362.2927,362.3127,361.6644,361.804,7321.0
2017-02-01 15:35:00,362.61,363.48,362.51,363.47,13900.0,361.6345,362.5021,361.5348,362.4922,13900.0
2017-02-01 15:40:00,363.39,363.7,363.31,363.69,15531.0,362.4124,362.7215,362.3326,362.7116,15531.0
2017-02-01 15:45:00,363.69,363.75,362.89,363.7,14334.0,362.7116,362.7714,361.9137,362.7215,14334.0
2017-02-01 15:50:00,363.7,364.25,363.54,363.63,22804.0,362.7215,363.2701,362.562,362.6517,22804.0
2017-02-01 15:55:00,363.69,364.8,363.54,364.17,42525.0,362.7116,363.8186,362.562,363.1903,42525.0
2017-02-02 09:30:00,361.14,361.6,359.0,360.63,14362.0,360.1684,360.6272,358.0342,359.6598,14362.0
2017-02-02 09:35:00,359.94,361.1,359.94,360.67,1900.0,358.9717,360.1285,358.9717,359.6997,1900.0
2017-02-02 09:40:00,359.92,361.68,359.92,360.65,17501.0,358.9517,360.707,358.9517,359.6798,17501.0
2017-02-02 09:45:00,360.56,361.39,360.56,361.3,3100.0,359.59,360.4178,359.59,360.328,3100.0
2017-02-02 09:50:00,361.79,364.46,361.42,364.46,4900.0,360.8167,363.4795,360.4477,363.4795,4900.0
2017-02-02 09:55:00,364.19,364.81,363.52,363.52,4137.0,363.2102,363.8286,362.542,362.542,4137.0
2017-02-02 10:00:00,363.52,364.14,361.95,362.64,5282.0,362.542,363.1604,360.9763,361.6644,5282.0
2017-02-02 10:05:00,362.59,362.59,361.86,361.87,3650.0,361.6145,361.6145,360.8865,360.8965,3650.0
2017-02-02 10:10:00,362.0,363.31,362.0,363.31,1700.0,361.0261,362.3326,361.0261,362.3326,1700.0
2017-02-02 10:15:00,363.08,363.51,362.92,363.1,3500.0,362.1032,362.5321,361.9436,362.1232,3500.0
2017-02-02 10:20:00,363.05,363.24,361.17,361.17,3700.0,362.0733,362.2628,360.1984,360.1984,3700.0
2017-02-02 10:25:00,361.53,361.63,360.18,360.56,2920.0,360.5574,360.6571,359.211,359.59,2920.0
2017-02-02 10:30:00,360.98,361.71,360.84,361.71,6500.0,360.0089,360.7369,359.8692,360.7369,6500.0
2017-02-02 10:35:00,361.46,361.46,360.35,360.35,3603.0,360.4876,360.4876,359.3806,359.3806,3603.0
2017-02-02 10:40:00,360.71,361.5,360.7,360.71,1000.0,359.7396,360.5275,359.7296,359.7396,1000.0
2017-02-02 10:45:00,360.61,360.98,360.6,360.94,1950.0,359.6399,360.0089,359.6299,359.969,1950.0
2017-02-02 10:50:00,360.94,361.0,360.49,360.65,950.0,359.969,360.0288,359.5202,359.6798,950.0
2017-02-02 10:55:00,360.89,361.73,360.88,361.55,5534.0,359.9191,360.7568,359.9091,360.5773,5534.0
2017-02-02 11:00:00,361.72,361.87,361.33,361.57,5304.0,360.7469,360.8965,360.3579,360.5973,5304.0
2017-02-02 11:05:00,361.38,361.39,361.03,361.03,750.0,360.4078,360.4178,360.0587,360.0587,750.0
2017-02-02 11:10:00,361.01,361.33,360.63,360.73,7368.0,360.0388,360.3579,359.6598,359.7595,7368.0
2017-02-02 11:15:00,360.6,360.81,360.4,360.74,2327.0,359.6299,359.8393,359.4304,359.7695,2327.0
2017-02-02 11:20:00,360.87,361.0,360.52,360.83,5403.0,359.8992,360.0288,359.5501,359.8593,5403.0
2017-02-02 11:25:00,360.84,361.0,360.54,360.58,4000.0,359.8692,360.0288,359.5701,359.6099,4000.0
2017-02-02 11:30:00,360.69,360.94,360.45,360.48,2000.0,359.7196,359.969,359.4803,359.5102,2000.0
2017-02-02 11:35:00,360.6,360.94,360.6,360.7,2609.0,359.6299,359.969,359.6299,359.7296,2609.0
2017-02-02 11:40:00,360.52,360.98,360.23,360.43,8005.0,359.5501,360.0089,359.2609,359.4603,8005.0
2017-02-02 11:45:00,360.21,360.21,359.17,359.24,2850.0,359.2409,359.2409,358.2037,358.2735,2850.0
2017-02-02 11:50:00,359.0,359.0,358.47,358.56,2954.0,358.0342,358.0342,357.5056,357.5954,2954.0
2017-02-02 11:55:00,358.3,358.66,358.02,358.41,6520.0,357.3361,357.6951,357.0568,357.4458,6520.0
2017-02-02 12:00:00,358.31,358.48,357.93,358.06,3125.0,357.3461,357.5156,356.9671,357.0967,3125.0
2017-02-02 12:05:00,357.97,358.25,357.89,358.08,4200.0,357.007,357.2862,356.9272,357.1167,4200.0
2017-02-02 12:10:00,358.24,359.85,358.24,359.6,8726.0,357.2762,358.8819,357.2762,358.6326,8726.0
2017-02-02 12:15:00,359.7,359.91,359.7,359.86,700.0,358.7323,358.9417,358.7323,358.8919,700.0
2017-02-02 12:20:00,359.86,359.86,359.36,359.36,3644.0,358.8919,358.8919,358.3932,358.3932,3644.0
2017-02-02 12:25:00,359.54,359.55,359.33,359.33,350.0,358.5727,358.5827,358.3633,358.3633,350.0
2017-02-02 12:30:00,359.33,359.33,358.74,358.79,5899.0,358.3633,358.3633,357.7749,357.8248,5899.0
2017-02-02 12:35:00,359.0,359.41,358.75,359.41,4517.0,358.0342,358.4431,357.7849,358.4431,4517.0
2017-02-02 12:40:00,359.35,359.46,359.21,359.44,800.0,358.3833,358.493,358.2436,358.473,800.0
2017-02-02 12:45:00,359.41,359.84,359.4,359.84,2101.0,358.4431,358.8719,358.4331,358.8719,2101.0
2017-02-02 12:50:00,359.95,359.98,359.33,359.55,3198.0,358.9816,359.0116,358.3633,358.5827,3198.0
2017-02-02 12:55:00,359.29,359.58,359.29,359.46,3375.0,358.3234,358.6126,358.3234,358.493,3375.0
2017-02-02 13:00:00,359.58,359.66,359.27,359.46,2400.0,358.6126,358.6924,358.3035,358.493,2400.0
2017-02-02 13:05:00,359.43,359.75,359.43,359.51,4130.0,358.463,358.7822,358.463,358.5428,4130.0
2017-02-02 13:10:00,359.4,359.71,359.39,359.71,3848.0,358.4331,358.7423,358.4231,358.7423,3848.0
2017-02-02 13:15:00,359.69,359.84,359.66,359.77,1300.0,358.7223,358.8719,358.6924,358.8021,1300.0
2017-02-02 13:20:00,359.48,359.68,359.35,359.45,1857.0,358.5129,358.7124,358.3833,358.483,1857.0
2017-02-02 13:25:00,359.46,359.81,359.39,359.55,5876.0,358.493,358.842,358.4231,358.5827,5876.0
2017-02-02 13:30:00,359.42,359.6,359.1,359.23,7963.0,358.4531,358.6326,358.1339,358.2636,7963.0
2017-02-02 13:35:00,359.21,359.27,359.04,359.04,1000.0,358.2436,358.3035,358.0741,358.0741,1000.0
2017-02-02 13:40:00,359.27,360.0,359.27,359.75,5700.0,358.3035,359.0315,358.3035,358.7822,5700.0
2017-02-02 13:45:00,359.57,359.75,359.44,359.6,2900.0,358.6027,358.7822,358.473,358.6326,2900.0
2017-02-02 13:50:00,359.56,360.0,359.4,359.4,2200.0,358.5927,359.0315,358.4331,358.4331,2200.0
2017-02-02 13:55:00,359.41,359.45,359.01,359.15,3306.0,358.4431,358.483,358.0442,358.1838,3306.0
2017-02-02 14:00:00,359.0,359.35,358.75,359.09,11160.0,358.0342,358.3833,357.7849,358.124,11160.0
2017-02-02 14:05:00,358.88,359.43,358.88,359.43,4306.0,357.9145,358.463,357.9145,358.463,4306.0
2017-02-02 14:10:00,359.64,359.99,359.63,359.77,3224.0,358.6725,359.0215,358.6625,358.8021,3224.0
2017-02-02 14:15:00,359.98,360.24,359.92,360.24,16596.0,359.0116,359.2709,358.9517,359.2709,16596.0
2017-02-02 14:20:00,360.4,360.4,359.64,359.65,2700.0,359.4304,359.4304,358.6725,358.6824,2700.0
2017-02-02 14:25:00,359.84,359.84,359.39,359.39,1800.0,358.8719,358.8719,358.4231,358.4231,1800.0
2017-02-02 14:30:00,359.38,359.38,358.73,358.91,2750.0,358.4132,358.4132,357.7649,357.9444,2750.0
2017-02-02 14:35:00,358.79,359.94,358.5,359.94,5735.0,357.8248,358.9717,357.5355,358.9717,5735.0
2017-02-02 14:40:00,360.03,360.66,359.98,360.66,5227.0,359.0614,359.6897,359.0116,359.6897,5227.0
2017-02-02 14:45:00,360.57,360.67,360.14,360.14,3308.0,359.6,359.6997,359.1711,359.1711,3308.0
2017-02-02 14:50:00,360.15,360.66,360.15,360.61,1850.0,359.1811,359.6897,359.1811,359.6399,1850.0
2017-02-02 14:55:00,360.54,360.84,360.51,360.75,1324.0,359.5701,359.8692,359.5401,359.7795,1324.0
2017-02-02 15:00:00,360.76,360.88,360.63,360.83,2300.0,359.7895,359.9091,359.6598,359.8593,2300.0
2017-02-02 15:05:00,360.9,361.0,360.47,360.75,8632.0,359.9291,360.0288,359.5002,359.7795,8632.0
2017-02-02 15:10:00,360.59,360.9,360.47,360.57,1300.0,359.6199,359.9291,359.5002,359.6,1300.0
2017-02-02 15:15:00,360.86,360.91,360.61,360.79,1000.0,359.8892,359.9391,359.6399,359.8194,1000.0
2017-02-02 15:20:00,360.9,361.0,360.75,360.98,10970.0,359.9291,360.0288,359.7795,360.0089,10970.0
2017-02-02 15:25:00,360.86,361.0,360.79,360.91,17992.0,359.8892,360.0288,359.8194,359.9391,17992.0
2017-02-02 15:30:00,360.92,361.01,360.83,360.89,10200.0,359.949,360.0388,359.8593,359.9191,10200.0
2017-02-02 15:35:00,360.9,361.05,360.75,360.76,7203.0,359.9291,360.0787,359.7795,359.7895,7203.0
2017-02-02 15:40:00,360.75,361.0,360.75,360.85,11357.0,359.7795,360.0288,359.7795,359.8792,11357.0
2017-02-02 15:45:00,360.83,361.0,360.71,360.77,5486.0,359.8593,360.0288,359.7396,359.7994,5486.0
2017-02-02 15:50:00,360.91,361.0,360.82,360.93,25770.0,359.9391,360.0288,359.8493,359.959,25770.0
2017-02-02 15:55:00,360.9,361.08,360.36,360.57,25213.0,359.9291,360.1086,359.3905,359.6,25213.0
2017-02-03 09:30:00,362.43,363.03,362.0,362.48,13142.0,361.455,362.0534,361.0261,361.5048,13142.0
2017-02-03 09:35:00,362.25,363.25,360.81,361.14,21772.0,361.2755,362.2728,359.8393,360.1684,21772.0
2017-02-03 09:40:00,361.15,361.29,359.8,360.34,9955.0,360.1784,360.318,358.832,359.3706,9955.0
2017-02-03 09:45:00,359.74,359.99,354.0,354.46,49139.0,358.7722,359.0215,353.0476,353.5064,49139.0
2017-02-03 09:50:00,354.5,354.99,352.28,353.4,25175.0,353.5463,354.035,351.3323,352.4493,25175.0
2017-02-03 09:55:00,353.14,353.64,352.08,352.98,18207.0,352.19,352.6886,351.1328,352.0304,18207.0
2017-02-03 10:00:00,353.29,356.42,353.29,355.81,10328.0,352.3396,355.4611,352.3396,354.8528,10328.0
2017-02-03 10:05:00,355.71,356.42,355.43,355.43,3737.0,354.753,355.4611,354.4738,354.4738,3737.0
2017-02-03 10:10:00,355.18,356.48,354.82,356.45,6062.0,354.2245,355.521,353.8654,355.4911,6062.0
2017-02-03 10:15:00,356.35,356.48,356.35,356.41,1200.0,355.3913,355.521,355.3913,355.4512,1200.0
2017-02-03 10:20:00,356.32,356.82,356.2,356.26,7212.0,355.3614,355.8601,355.2417,355.3016,7212.0
2017-02-03 10:25:00,356.6,357.39,356.49,356.49,3788.0,355.6407,356.4285,355.5309,355.5309,3788.0
2017-02-03 10:30:00,356.51,356.89,356.36,356.72,2000.0,355.5509,355.9299,355.4013,355.7603,2000.0
2017-02-03 10:35:00,356.01,356.59,355.83,356.59,3600.0,355.0522,355.6307,354.8727,355.6307,3600.0
2017-02-03 10:40:00,356.7,357.33,356.15,356.58,3738.0,355.7404,356.3687,355.1919,355.6207,3738.0
2017-02-03 10:45:00,357.07,359.22,357.07,359.01,20525.0,356.1094,358.2536,356.1094,358.0442,20525.0
2017-02-03 10:50:00,359.23,359.47,358.18,359.04,9889.0,358.2636,358.5029,357.2164,358.0741,9889.0
2017-02-03 10:55:00,359.03,359.73,358.78,359.46,14800.0,358.0641,358.7622,357.8148,358.493,14800.0
2017-02-03 11:00:00,359.19,359.6,358.83,358.83,7200.0,358.2237,358.6326,357.8647,357.8647,7200.0
2017-02-03 11:05:00,359.22,359.27,358.63,359.08,3000.0,358.2536,358.3035,357.6652,358.114,3000.0
2017-02-03 11:10:00,359.08,359.09,358.25,358.25,2118.0,358.114,358.124,357.2862,357.2862,2118.0
2017-02-03 11:15:00,358.46,358.58,358.17,358.17,1220.0,357.4956,357.6153,357.2064,357.2064,1220.0
2017-02-03 11:20:00,358.26,358.79,358.25,358.73,1200.0,357.2962,357.8248,357.2862,357.7649,1200.0
2017-02-03 11:25:00,358.14,358.53,357.3,358.22,4580.0,357.1765,357.5655,356.3388,357.2563,4580.0
2017-02-03 11:30:00,357.9,358.48,357.9,358.48,622.0,356.9372,357.5156,356.9372,357.5156,622.0
2017-02-03 11:35:00,358.48,358.5,357.75,357.88,9146.0,357.5156,357.5355,356.7876,356.9172,9146.0
2017-02-03 11:40:00,358.04,358.08,357.74,357.99,2293.0,357.0768,357.1167,356.7776,357.0269,2293.0
2017-02-03 11:45:00,357.86,359.22,357.82,359.22,5512.0,356.8973,358.2536,356.8574,358.2536,5512.0
2017-02-03 11:50:00,359.0,359.53,359.0,359.53,1348.0,358.0342,358.5628,358.0342,358.5628,1348.0
2017-02-03 11:55:00,359.5,359.86,359.3,359.69,3425.0,358.5328,358.8919,358.3334,358.7223,3425.0
2017-02-03 12:00:00,359.88,360.0,359.24,359.39,11495.0,358.9118,359.0315,358.2735,358.4231,11495.0
2017-02-03 12:05:00,359.47,360.0,359.14,359.68,8260.0,358.5029,359.0315,358.1738,358.7124,8260.0
2017-02-03 12:10:00,359.71,359.75,359.22,359.37,2400.0,358.7423,358.7822,358.2536,358.4032,2400.0
2017-02-03 12:15:00,359.24,359.56,359.24,359.46,1310.0,358.2735,358.5927,358.2735,358.493,1310.0
2017-02-03 12:20:00,359.53,359.95,359.53,359.88,400.0,358.5628,358.9816,358.5628,358.9118,400.0
2017-02-03 12:25:00,359.69,359.84,359.19,359.2,3200.0,358.7223,358.8719,358.2237,358.2337,3200.0
2017-02-03 12:30:00,359.2,359.73,359.1,359.26,2540.0,358.2337,358.7622,358.1339,358.2935,2540.0
2017-02-03 12:35:00,359.32,359.7,359.21,359.37,2700.0,358.3533,358.7323,358.2436,358.4032,2700.0
2017-02-03 12:40:00,359.47,359.47,359.16,359.19,1700.0,358.5029,358.5029,358.1938,358.2237,1700.0
2017-02-03 12:45:00,359.06,359.42,359.06,359.42,900.0,358.094,358.4531,358.094,358.4531,900.0
2017-02-03 12:50:00,359.55,359.72,359.19,359.22,5697.0,358.5827,358.7523,358.2237,358.2536,5697.0
2017-02-03 12:55:00,359.23,359.27,358.72,358.72,1697.0,358.2636,358.3035,357.7549,357.7549,1697.0
2017-02-03 13:00:00,358.97,359.25,358.83,358.83,5471.0,358.0043,358.2835,357.8647,357.8647,5471.0
2017-02-03 13:05:00,358.81,358.94,358.64,358.81,1400.0,357.8447,357.9744,357.6752,357.8447,1400.0
2017-02-03 13:10:00,358.78,359.64,358.78,358.95,10213.0,357.8148,358.6725,357.8148,357.9843,10213.0
2017-02-03 13:15:00,358.8,358.8,357.82,358.2,2900.0,357.8347,357.8347,356.8574,357.2363,2900.0
2017-02-03 13:20:00,358.35,358.51,358.35,358.5,940.0,357.3859,357.5455,357.3859,357.5355,940.0
2017-02-03 13:25:00,358.38,358.6,358.38,358.58,2376.0,357.4159,357.6353,357.4159,357.6153,2376.0
2017-02-03 13:30:00,358.52,358.77,358.52,358.52,1000.0,357.5555,357.8048,357.5555,357.5555,1000.0
2017-02-03 13:35:00,358.7,358.7,358.3,358.54,900.0,357.735,357.735,357.3361,357.5754,900.0
2017-02-03 13:40:00,358.38,358.38,358.35,358.36,500.0,357.4159,357.4159,357.3859,357.3959,500.0
2017-02-03 13:45:00,358.37,358.37,358.37,358.37,100.0,357.4059,357.4059,357.4059,357.4059,100.0
2017-02-03 13:50:00,358.62,358.62,358.5,358.59,1080.0,357.6552,357.6552,357.5355,357.6253,1080.0
2017-02-03 13:55:00,358.61,358.66,358.38,358.5,1200.0,357.6452,357.6951,357.4159,357.5355,1200.0
2017-02-03 14:00:00,358.6,359.0,358.38,358.99,4032.0,357.6353,358.0342,357.4159,358.0242,4032.0
2017-02-03 14:05:00,358.82,358.88,358.34,358.4,5129.0,357.8547,357.9145,357.376,357.4358,5129.0
2017-02-03 14:10:00,358.44,358.61,357.85,357.85,3013.0,357.4757,357.6452,356.8873,356.8873,3013.0
2017-02-03 14:15:00,357.49,357.52,357.0,357.32,5968.0,356.5283,356.5582,356.0396,356.3587,5968.0
2017-02-03 14:20:00,357.37,357.77,357.3,357.71,1800.0,356.4086,356.8075,356.3388,356.7477,1800.0
2017-02-03 14:25:00,357.82,358.09,357.8,357.9,1605.0,356.8574,357.1266,356.8374,356.9372,1605.0
2017-02-03 14:30:00,357.92,358.06,357.76,357.81,1809.0,356.9571,357.0967,356.7975,356.8474,1809.0
2017-02-03 14:35:00,357.82,358.56,357.79,358.34,7284.0,356.8574,357.5954,356.8274,357.376,7284.0
2017-02-03 14:40:00,358.34,358.44,357.17,357.17,30939.0,357.376,357.4757,356.2091,356.2091,30939.0
2017-02-03 14:45:00,357.23,357.8,357.23,357.57,3740.0,356.269,356.8374,356.269,356.608,3740.0
2017-02-03 14:50:00,357.37,357.59,357.26,357.45,4300.0,356.4086,356.628,356.2989,356.4884,4300.0
2017-02-03 14:55:00,357.63,358.4,357.63,358.28,3721.0,356.6679,357.4358,356.6679,357.3161,3721.0
2017-02-03 15:00:00,358.26,358.85,358.26,358.81,11190.0,357.2962,357.8846,357.2962,357.8447,11190.0
2017-02-03 15:05:00,358.9,359.41,358.83,359.32,6123.0,357.9345,358.4431,357.8647,358.3533,6123.0
2017-02-03 15:10:00,359.32,359.71,359.29,359.56,3837.0,358.3533,358.7423,358.3234,358.5927,3837.0
2017-02-03 15:15:00,359.47,359.73,358.68,359.14,8369.0,358.5029,358.7622,357.7151,358.1738,8369.0
2017-02-03 15:20:00,358.94,359.28,358.8,359.28,16005.0,357.9744,358.3134,357.8347,358.3134,16005.0
2017-02-03 15:25:00,359.15,359.38,358.88,359.24,13007.0,358.1838,358.4132,357.9145,358.2735,13007.0
2017-02-03 15:30:00,359.2,359.33,358.65,358.83,9471.0,358.2337,358.3633,357.6851,357.8647,9471.0
2017-02-03 15:35:00,358.74,358.82,358.6,358.69,3542.0,357.7749,357.8547,357.6353,357.725,3542.0
2017-02-03 15:40:00,358.63,358.66,358.27,358.57,8429.0,357.6652,357.6951,357.3062,357.6054,8429.0
2017-02-03 15:45:00,358.76,358.88,358.28,358.48,10742.0,357.7948,357.9145,357.3161,357.5156,10742.0
2017-02-03 15:50:00,358.62,358.83,357.87,357.87,21787.0,357.6552,357.8647,356.9072,356.9072,21787.0
2017-02-03 15:55:00,357.89,358.45,357.77,358.24,30207.0,356.9272,357.4857,356.8075,357.2762,30207.0
2017-02-06 09:30:00,357.86,357.86,353.59,354.0,13399.0,356.8973,356.8973,352.6387,353.0476,13399.0
2017-02-06 09:35:00,354.01,356.46,354.0,354.71,9681.0,353.0576,355.501,353.0476,353.7557,9681.0
2017-02-06 09:40:00,355.22,355.67,354.51,354.96,4376.0,354.2644,354.7132,353.5563,354.0051,4376.0
2017-02-06 09:45:00,354.96,355.77,353.97,355.77,6200.0,354.0051,354.8129,353.0177,354.8129,6200.0
2017-02-06 09:50:00,356.09,357.29,355.59,356.88,3837.0,355.132,356.3288,354.6334,355.9199,3837.0
2017-02-06 09:55:00,356.9,357.14,355.78,356.03,5962.0,355.9398,356.1792,354.8229,355.0722,5962.0
2017-02-06 10:00:00,355.91,357.41,355.82,356.85,15348.0,354.9525,356.4485,354.8627,355.89,15348.0
2017-02-06 10:05:00,356.37,357.23,356.37,357.08,5205.0,355.4113,356.269,355.4113,356.1194,5205.0
2017-02-06 10:10:00,357.12,359.19,356.33,357.58,5050.0,356.1593,358.2237,355.3714,356.618,5050.0
2017-02-06 10:15:00,357.68,358.46,357.13,358.17,4784.0,356.7177,357.4956,356.1692,357.2064,4784.0
2017-02-06 10:20:00,357.61,358.03,357.61,357.78,1400.0,356.6479,357.0668,356.6479,356.8175,1400.0
2017-02-06 10:25:00,358.2,359.99,358.08,359.24,8401.0,357.2363,359.0215,357.1167,358.2735,8401.0
2017-02-06 10:30:00,359.97,359.98,359.29,359.92,5200.0,359.0016,359.0116,358.3234,358.9517,5200.0
2017-02-06 10:35:00,359.86,359.94,358.34,358.45,11015.0,358.8919,358.9717,357.376,357.4857,11015.0
2017-02-06 10:40:00,358.7,359.82,358.7,359.24,5278.0,357.735,358.852,357.735,358.2735,5278.0
2017-02-06 10:45:00,359.2,359.5,358.68,359.04,4031.0,358.2337,358.5328,357.7151,358.0741,4031.0
2017-02-06 10:50:00,358.97,359.56,358.82,359.41,3537.0,358.0043,358.5927,357.8547,358.4431,3537.0
2017-02-06 10:55:00,359.4,359.94,359.26,359.71,4329.0,358.4331,358.9717,358.2935,358.7423,4329.0
2017-02-06 11:00:00,359.35,359.88,359.04,359.76,4751.0,358.3833,358.9118,358.0741,358.7921,4751.0
2017-02-06 11:05:00,359.91,360.24,359.43,360.0,12887.0,358.9417,359.2709,358.463,359.0315,12887.0
2017-02-06 11:10:00,359.91,360.11,359.06,360.0,12710.0,358.9417,359.1412,358.094,359.0315,12710.0
2017-02-06 11:15:00,359.77,360.18,359.45,359.45,6400.0,358.8021,359.211,358.483,358.483,6400.0
2017-02-06 11:20:00,359.57,360.05,359.57,360.0,7770.0,358.6027,359.0814,358.6027,359.0315,7770.0
2017-02-06 11:25:00,360.0,360.05,359.2,359.74,7706.0,359.0315,359.0814,358.2337,358.7722,7706.0
2017-02-06 11:30:00,359.79,359.86,359.32,359.51,4100.0,358.8221,358.8919,358.3533,358.5428,4100.0
2017-02-06 11:35:00,359.51,359.94,359.3,359.56,19277.0,358.5428,358.9717,358.3334,358.5927,19277.0
2017-02-06 11:40:00,359.43,359.99,359.41,359.53,3900.0,358.463,359.0215,358.4431,358.5628,3900.0
2017-02-06 11:45:00,359.51,359.62,359.15,359.55,3000.0,358.5428,358.6525,358.1838,358.5827,3000.0
2017-02-06 11:50:00,359.32,360.0,359.19,360.0,4619.0,358.3533,359.0315,358.2237,359.0315,4619.0
2017-02-06 11:55:00,359.77,360.0,359.45,359.8,5062.0,358.8021,359.0315,358.483,358.832,5062.0
2017-02-06 12:00:00,359.77,360.05,359.37,359.73,4432.0,358.8021,359.0814,358.4032,358.7622,4432.0
2017-02-06 12:05:00,359.74,360.1,359.52,360.0,6571.0,358.7722,359.1312,358.5528,359.0315,6571.0
2017-02-06 12:10:00,359.91,360.0,359.32,360.0,3907.0,358.9417,359.0315,358.3533,359.0315,3907.0
2017-02-06 12:15:00,360.0,360.0,359.47,359.77,4001.0,359.0315,359.0315,358.5029,358.8021,4001.0
2017-02-06 12:20:00,359.52,359.87,359.5,359.87,6433.0,358.5528,358.9019,358.5328,358.9019,6433.0
2017-02-06 12:25:00,359.95,360.05,359.74,360.01,7550.0,358.9816,359.0814,358.7722,359.0415,7550.0
2017-02-06 12:30:00,360.05,360.17,358.59,358.59,10684.0,359.0814,359.201,357.6253,357.6253,10684.0
2017-02-06 12:35:00,358.82,358.82,357.71,358.23,5376.0,357.8547,357.8547,356.7477,357.2663,5376.0
2017-02-06 12:40:00,358.19,358.52,358.19,358.36,5107.0,357.2264,357.5555,357.2264,357.3959,5107.0
2017-02-06 12:45:00,358.07,358.28,357.31,357.31,2200.0,357.1067,357.3161,356.3487,356.3487,2200.0
2017-02-06 12:50:00,357.46,358.55,357.28,358.25,4180.0,356.4983,357.5854,356.3188,357.2862,4180.0
2017-02-06 12:55:00,358.29,358.69,357.96,358.48,1890.0,357.3261,357.725,356.997,357.5156,1890.0
2017-02-06 13:00:00,357.98,358.36,357.79,358.27,3761.0,357.0169,357.3959,356.8274,357.3062,3761.0
2017-02-06 13:05:00,358.22,358.87,358.0,358.87,6942.0,357.2563,357.9045,357.0369,357.9045,6942.0
2017-02-06 13:10:00,358.55,359.39,358.55,358.87,11026.0,357.5854,358.4231,357.5854,357.9045,11026.0
2017-02-06 13:15:00,359.1,359.11,357.86,358.91,6900.0,358.1339,358.1439,356.8973,357.9444,6900.0
2017-02-06 13:20:00,359.21,359.35,358.55,359.02,6400.0,358.2436,358.3833,357.5854,358.0541,6400.0
2017-02-06 13:25:00,358.98,360.11,358.53,359.56,18774.0,358.0142,359.1412,357.5655,358.5927,18774.0
2017-02-06 13:30:00,359.56,359.92,359.51,359.89,3700.0,358.5927,358.9517,358.5428,358.9218,3700.0
2017-02-06 13:35:00,359.94,360.02,359.58,359.81,3000.0,358.9717,359.0514,358.6126,358.842,3000.0
2017-02-06 13:40:00,359.8,360.48,359.54,360.23,4804.0,358.832,359.5102,358.5727,359.2609,4804.0
2017-02-06 13:45:00,360.31,360.33,359.75,360.0,4200.0,359.3407,359.3606,358.7822,359.0315,4200.0
2017-02-06 13:50:00,360.19,360.5,359.9,360.1,11313.0,359.221,359.5302,358.9318,359.1312,11313.0
2017-02-06 13:55:00,360.0,360.55,360.0,360.54,3869.0,359.0315,359.58,359.0315,359.5701,3869.0
2017-02-06 14:00:00,360.4,360.96,360.24,360.88,2461.0,359.4304,359.9889,359.2709,359.9091,2461.0
2017-02-06 14:05:00,360.94,360.99,360.72,360.9,1200.0,359.969,360.0188,359.7496,359.9291,1200.0
2017-02-06 14:10:00,360.49,361.23,360.48,361.23,5019.0,359.5202,360.2582,359.5102,360.2582,5019.0
2017-02-06 14:15:00,360.99,361.8,360.98,361.43,3500.0,360.0188,360.8267,360.0089,360.4577,3500.0
2017-02-06 14:20:00,361.76,362.33,361.41,361.56,8080.0,360.7868,361.3552,360.4377,360.5873,8080.0
2017-02-06 14:25:00,361.66,361.95,361.5,361.59,1600.0,360.687,360.9763,360.5275,360.6172,1600.0
2017-02-06 14:30:00,361.47,362.02,361.47,362.02,1700.0,360.4975,361.0461,360.4975,361.0461,1700.0
2017-02-06 14:35:00,361.56,361.69,361.05,361.69,2500.0,360.5873,360.717,360.0787,360.717,2500.0
2017-02-06 14:40:00,361.45,361.45,360.92,361.36,1700.0,360.4776,360.4776,359.949,360.3878,1700.0
2017-02-06 14:45:00,361.37,361.4,360.74,361.22,2833.0,360.3978,360.4277,359.7695,360.2482,2833.0
2017-02-06 14:50:00,360.94,361.22,360.34,360.66,7804.0,359.969,360.2482,359.3706,359.6897,7804.0
2017-02-06 14:55:00,361.01,361.45,360.63,360.72,3100.0,360.0388,360.4776,359.6598,359.7496,3100.0
2017-02-06 15:00:00,360.85,361.19,360.68,361.1,4157.0,359.8792,360.2183,359.7097,360.1285,4157.0
2017-02-06 15:05:00,361.07,361.23,360.76,361.23,1800.0,360.0986,360.2582,359.7895,360.2582,1800.0
2017-02-06 15:10:00,361.3,361.86,361.3,361.86,2282.0,360.328,360.8865,360.328,360.8865,2282.0
2017-02-06 15:15:00,361.86,362.0,361.4,361.67,4301.0,360.8865,361.0261,360.4277,360.697,4301.0
2017-02-06 15:20:00,361.73,362.31,361.39,361.39,4270.0,360.7568,361.3353,360.4178,360.4178,4270.0
2017-02-06 15:25:00,361.1,362.15,361.1,362.01,4647.0,360.1285,361.1757,360.1285,361.0361,4647.0
2017-02-06 15:30:00,362.04,362.32,361.61,362.29,7230.0,361.066,361.3453,360.6372,361.3153,7230.0
2017-02-06 15:35:00,362.3,362.3,361.39,361.71,8358.0,361.3253,361.3253,360.4178,360.7369,8358.0
2017-02-06 15:40:00,361.63,361.75,361.34,361.61,8047.0,360.6571,360.7768,360.3679,360.6372,8047.0
2017-02-06 15:45:00,361.39,361.61,361.13,361.38,6968.0,360.4178,360.6372,360.1585,360.4078,6968.0
2017-02-06 15:50:00,361.61,362.34,361.6,362.32,20631.0,360.6372,361.3652,360.6272,361.3453,20631.0
2017-02-06 15:55:00,362.38,362.45,361.59,361.59,31880.0,361.4051,361.4749,360.6172,360.6172,31880.0
2017-02-07 09:30:00,360.61,361.32,359.06,359.2,11790.0,359.6399,360.348,358.094,358.2337,11790.0
2017-02-07 09:35:00,359.51,359.95,358.43,359.94,8216.0,358.5428,358.9816,357.4657,358.9717,8216.0
2017-02-07 09:40:00,359.96,360.98,359.96,360.86,5764.0,358.9916,360.0089,358.9916,359.8892,5764.0
2017-02-07 09:45:00,360.54,361.04,360.23,360.43,4900.0,359.5701,360.0687,359.2609,359.4603,4900.0
2017-02-07 09:50:00,360.98,362.78,360.81,362.6,12449.0,360.0089,361.804,359.8393,361.6245,12449.0
2017-02-07 09:55:00,362.56,362.76,361.57,361.96,5500.0,361.5846,361.7841,360.5973,360.9862,5500.0
2017-02-07 10:00:00,361.71,362.37,360.92,361.29,2300.0,360.7369,361.3951,359.949,360.318,2300.0
2017-02-07 10:05:00,360.78,361.82,360.69,361.31,3350.0,359.8094,360.8466,359.7196,360.338,3350.0
2017-02-07 10:10:00,361.92,361.92,360.72,360.73,1900.0,360.9463,360.9463,359.7496,359.7595,1900.0
2017-02-07 10:15:00,361.59,361.65,361.02,361.24,4000.0,360.6172,360.6771,360.0488,360.2682,4000.0
2017-02-07 10:20:00,361.48,362.23,360.73,361.08,6700.0,360.5075,361.2555,359.7595,360.1086,6700.0
2017-02-07 10:25:00,361.05,361.5,360.7,361.01,3700.0,360.0787,360.5275,359.7296,360.0388,3700.0
2017-02-07 10:30:00,360.49,360.78,360.31,360.31,800.0,359.5202,359.8094,359.3407,359.3407,800.0
2017-02-07 10:35:00,360.73,362.07,360.73,361.82,4100.0,359.7595,361.0959,359.7595,360.8466,4100.0
2017-02-07 10:40:00,361.64,362.88,361.37,362.78,12960.0,360.6671,361.9038,360.3978,361.804,12960.0
2017-02-07 10:45:00,362.51,362.51,362.35,362.36,1100.0,361.5348,361.5348,361.3752,361.3852,1100.0
2017-02-07 10:50:00,362.34,362.59,362.06,362.25,2050.0,361.3652,361.6145,361.086,361.2755,2050.0
2017-02-07 10:55:00,362.5,363.1,362.41,362.51,6500.0,361.5248,362.1232,361.435,361.5348,6500.0
2017-02-07 11:00:00,362.75,362.75,362.33,362.41,1800.0,361.7741,361.7741,361.3552,361.435,1800.0
2017-02-07 11:05:00,362.42,362.53,361.78,362.0,9100.0,361.445,361.5547,360.8067,361.0261,9100.0
2017-02-07 11:10:00,361.95,362.0,361.61,361.61,3701.0,360.9763,361.0261,360.6372,360.6372,3701.0
2017-02-07 11:15:00,361.66,361.99,361.45,361.95,4804.0,360.687,361.0162,360.4776,360.9763,4804.0
2017-02-07 11:20:00,361.65,362.49,361.52,362.49,4095.0,360.6771,361.5148,360.5474,361.5148,4095.0
2017-02-07 11:25:00,362.28,362.28,361.72,362.25,9050.0,361.3054,361.3054,360.7469,361.2755,9050.0
2017-02-07 11:30:00,361.99,362.73,361.82,362.73,4750.0,361.0162,361.7542,360.8466,361.7542,4750.0
2017-02-07 11:35:00,362.83,362.83,362.3,362.5,2300.0,361.8539,361.8539,361.3253,361.5248,2300.0
2017-02-07 11:40:00,362.42,362.89,362.39,362.56,4219.0,361.445,361.9137,361.4151,361.5846,4219.0
2017-02-07 11:45:00,362.5,363.02,362.49,363.02,1830.0,361.5248,362.0434,361.5148,362.0434,1830.0
2017-02-07 11:50:00,362.75,362.75,362.04,362.04,2202.0,361.7741,361.7741,361.066,361.066,2202.0
2017-02-07 11:55:00,361.93,362.0,361.53,361.88,4754.0,360.9563,361.0261,360.5574,360.9064,4754.0
2017-02-07 12:00:00,361.6,361.93,361.59,361.81,500.0,360.6272,360.9563,360.6172,360.8366,500.0
2017-02-07 12:05:00,361.91,361.91,361.77,361.77,400.0,360.9364,360.9364,360.7967,360.7967,400.0
2017-02-07 12:10:00,361.92,362.18,361.91,362.1,1750.0,360.9463,361.2056,360.9364,361.1259,1750.0
2017-02-07 12:15:00,362.29,362.31,361.67,361.84,3948.0,361.3153,361.3353,360.697,360.8666,3948.0
2017-02-07 12:20:00,361.79,361.9,361.44,361.62,2802.0,360.8167,360.9264,360.4676,360.6471,2802.0
2017-02-07 12:25:00,361.66,361.66,360.4,360.56,4700.0,360.687,360.687,359.4304,359.59,4700.0
2017-02-07 12:30:00,360.25,361.17,360.2,361.17,4900.0,359.2808,360.1984,359.231,360.1984,4900.0
2017-02-07 12:35:00,360.84,361.12,360.71,361.12,7800.0,359.8692,360.1485,359.7396,360.1485,7800.0
2017-02-07 12:40:00,361.13,361.14,360.37,360.37,3300.0,360.1585,360.1684,359.4005,359.4005,3300.0
2017-02-07 12:45:00,360.48,360.51,359.74,359.74,5808.0,359.5102,359.5401,358.7722,358.7722,5808.0
2017-02-07 12:50:00,359.66,360.16,359.38,359.91,9503.0,358.6924,359.1911,358.4132,358.9417,9503.0
2017-02-07 12:55:00,359.98,360.65,359.98,360.07,6700.0,359.0116,359.6798,359.0116,359.1013,6700.0
2017-02-07 13:00:00,360.0,360.21,359.8,360.06,4800.0,359.0315,359.2409,358.832,359.0913,4800.0
2017-02-07 13:05:00,360.13,360.2,360.0,360.0,3700.0,359.1612,359.231,359.0315,359.0315,3700.0
2017-02-07 13:10:00,360.33,360.63,360.33,360.5,4050.0,359.3606,359.6598,359.3606,359.5302,4050.0
2017-02-07 13:15:00,360.45,360.56,360.13,360.17,8842.0,359.4803,359.59,359.1612,359.201,8842.0
2017-02-07 13:20:00,360.17,360.19,359.57,360.09,3580.0,359.201,359.221,358.6027,359.1213,3580.0
2017-02-07 13:25:00,360.09,360.21,359.7,359.79,4243.0,359.1213,359.2409,358.7323,358.8221,4243.0
2017-02-07 13:30:00,359.68,359.92,359.57,359.83,12830.0,358.7124,358.9517,358.6027,358.862,12830.0
2017-02-07 13:35:00,359.81,360.24,359.81,359.82,19284.0,358.842,359.2709,358.842,358.852,19284.0
2017-02-07 13:40:00,359.98,360.32,359.87,360.2,5100.0,359.0116,359.3506,358.9019,359.231,5100.0
2017-02-07 13:45:00,360.1,360.22,359.8,359.8,3100.0,359.1312,359.2509,358.832,358.832,3100.0
2017-02-07 13:50:00,359.72,360.0,359.4,359.52,1000.0,358.7523,359.0315,358.4331,358.5528,1000.0
2017-02-07 13:55:00,359.4,359.76,359.16,359.7,12519.0,358.4331,358.7921,358.1938,358.7323,12519.0
2017-02-07 14:00:00,359.75,359.84,359.47,359.48,4100.0,358.7822,358.8719,358.5029,358.5129,4100.0
2017-02-07 14:05:00,359.36,359.45,359.2,359.36,1295.0,358.3932,358.483,358.2337,358.3932,1295.0
2017-02-07 14:10:00,359.2,359.58,358.15,358.66,7098.0,358.2337,358.6126,357.1865,357.6951,7098.0
2017-02-07 14:15:00,358.71,358.99,357.07,357.12,9851.0,357.745,358.0242,356.1094,356.1593,9851.0
2017-02-07 14:20:00,357.12,357.83,356.66,356.83,7831.0,356.1593,356.8673,355.7005,355.87,7831.0
2017-02-07 14:25:00,356.96,357.66,356.95,357.55,6045.0,355.9997,356.6978,355.9897,356.5881,6045.0
2017-02-07 14:30:00,357.71,359.08,357.59,358.32,29638.0,356.7477,358.114,356.628,357.356,29638.0
2017-02-07 14:35:00,358.35,358.5,357.99,358.21,1837.0,357.3859,357.5355,357.0269,357.2463,1837.0
2017-02-07 14:40:00,358.2,358.51,357.98,358.14,1500.0,357.2363,357.5455,357.0169,357.1765,1500.0
2017-02-07 14:45:00,358.38,358.38,357.99,358.34,2294.0,357.4159,357.4159,357.0269,357.376,2294.0
2017-02-07 14:50:00,358.72,358.85,358.34,358.34,3988.0,357.7549,357.8846,357.376,357.376,3988.0
2017-02-07 14:55:00,358.24,358.27,357.81,357.92,5600.0,357.2762,357.3062,356.8474,356.9571,5600.0
2017-02-07 15:00:00,357.93,357.95,357.0,357.0,7682.0,356.9671,356.987,356.0396,356.0396,7682.0
2017-02-07 15:05:00,357.07,357.14,356.6,356.96,10966.0,356.1094,356.1792,355.6407,355.9997,10966.0
2017-02-07 15:10:00,356.87,357.18,356.8,357.0,5794.0,355.9099,356.2191,355.8401,356.0396,5794.0
2017-02-07 15:15:00,357.06,357.62,356.98,357.54,6890.0,356.0994,356.6579,356.0196,356.5781,6890.0
2017-02-07 15:20:00,357.48,358.0,357.41,357.53,7612.0,356.5183,357.0369,356.4485,356.5681,7612.0
2017-02-07 15:25:00,357.47,357.61,356.7,357.07,6446.0,356.5083,356.6479,355.7404,356.1094,6446.0
2017-02-07 15:30:00,357.05,357.08,356.17,356.17,9400.0,356.0894,356.1194,355.2118,355.2118,9400.0
2017-02-07 15:35:00,356.14,357.62,355.89,357.52,8496.0,355.1819,356.6579,354.9326,356.5582,8496.0
2017-02-07 15:40:00,357.27,357.36,356.65,356.89,7080.0,356.3088,356.3986,355.6905,355.9299,7080.0
2017-02-07 15:45:00,356.76,357.36,356.75,357.27,20096.0,355.8002,356.3986,355.7902,356.3088,20096.0
2017-02-07 15:50:00,357.29,357.92,357.28,357.63,16144.0,356.3288,356.9571,356.3188,356.6679,16144.0
2017-02-07 15:55:00,357.62,358.21,357.51,357.62,33721.0,356.6579,357.2463,356.5482,356.6579,33721.0
2017-02-08 09:30:00,355.88,356.96,353.0,356.96,5645.0,354.9226,355.9997,352.0503,355.9997,5645.0
2017-02-08 09:35:00,356.81,358.83,356.48,358.53,3840.0,355.8501,357.8647,355.521,357.5655,3840.0
2017-02-08 09:40:00,357.53,359.0,357.53,358.5,1200.0,356.5681,358.0342,356.5681,357.5355,1200.0
2017-02-08 09:45:00,358.35,358.35,356.3,356.99,1650.0,357.3859,357.3859,355.3415,356.0296,1650.0
2017-02-08 09:50:00,356.27,357.0,355.5,356.15,10335.0,355.3115,356.0396,354.5436,355.1919,10335.0
2017-02-08 09:55:00,356.37,356.61,355.94,356.05,6600.0,355.4113,355.6506,354.9824,355.0921,6600.0
2017-02-08 10:00:00,356.68,357.0,356.08,356.93,8232.0,355.7204,356.0396,355.122,355.9698,8232.0
2017-02-08 10:05:00,356.88,357.79,356.63,357.61,3500.0,355.9199,356.8274,355.6706,356.6479,3500.0
2017-02-08 10:10:00,357.62,358.84,357.19,358.51,5048.0,356.6579,357.8746,356.2291,357.5455,5048.0
2017-02-08 10:15:00,358.06,358.08,357.65,357.76,2000.0,357.0967,357.1167,356.6878,356.7975,2000.0
2017-02-08 10:20:00,358.3,358.84,357.05,357.05,2257.0,357.3361,357.8746,356.0894,356.0894,2257.0
2017-02-08 10:25:00,357.05,357.86,356.84,357.38,2700.0,356.0894,356.8973,355.88,356.4186,2700.0
2017-02-08 10:30:00,357.14,357.7,356.5,357.34,4000.0,356.1792,356.7377,355.5409,356.3787,4000.0
2017-02-08 10:35:00,357.37,357.37,356.52,356.69,1300.0,356.4086,356.4086,355.5609,355.7304,1300.0
2017-02-08 10:40:00,356.83,357.94,356.59,357.65,4300.0,355.87,356.977,355.6307,356.6878,4300.0
2017-02-08 10:45:00,357.55,357.94,357.35,357.58,1446.0,356.5881,356.977,356.3886,356.618,1446.0
2017-02-08 10:50:00,357.43,357.63,356.27,356.27,2600.0,356.4684,356.6679,355.3115,355.3115,2600.0
2017-02-08 10:55:00,356.46,357.03,356.29,356.68,3899.0,355.501,356.0695,355.3315,355.7204,3899.0
2017-02-08 11:00:00,356.7,357.49,356.7,356.98,6941.0,355.7404,356.5283,355.7404,356.0196,6941.0
2017-02-08 11:05:00,356.85,357.04,356.26,356.26,4131.0,355.89,356.0795,355.3016,355.3016,4131.0
2017-02-08 11:10:00,356.03,356.45,356.03,356.34,1800.0,355.0722,355.4911,355.0722,355.3814,1800.0
2017-02-08 11:15:00,356.36,356.36,355.82,355.88,2231.0,355.4013,355.4013,354.8627,354.9226,2231.0
2017-02-08 11:20:00,355.84,355.84,355.24,355.27,2886.0,354.8827,354.8827,354.2843,354.3142,2886.0
2017-02-08 11:25:00,355.46,355.59,355.03,355.19,2200.0,354.5037,354.6334,354.0749,354.2344,2200.0
2017-02-08 11:30:00,355.1,356.89,354.54,356.74,16438.0,354.1447,355.9299,353.5862,355.7803,16438.0
2017-02-08 11:35:00,356.99,358.2,356.5,357.86,10095.0,356.0296,357.2363,355.5409,356.8973,10095.0
2017-02-08 11:40:00,358.05,358.05,356.54,356.54,4264.0,357.0867,357.0867,355.5808,355.5808,4264.0
2017-02-08 11:45:00,356.69,357.03,356.5,356.76,1500.0,355.7304,356.0695,355.5409,355.8002,1500.0
2017-02-08 11:50:00,357.2,357.2,355.99,356.06,2900.0,356.239,356.239,355.0323,355.1021,2900.0
2017-02-08 11:55:00,355.98,356.73,355.8,356.04,4400.0,355.0223,355.7703,354.8428,355.0822,4400.0
2017-02-08 12:00:00,356.07,356.25,355.34,355.34,2900.0,355.1121,355.2916,354.384,354.384,2900.0
2017-02-08 12:05:00,355.44,355.44,354.87,355.06,7438.0,354.4838,354.4838,353.9153,354.1048,7438.0
2017-02-08 12:10:00,355.0,355.3,354.8,354.8,5160.0,354.045,354.3441,353.8455,353.8455,5160.0
2017-02-08 12:15:00,354.66,355.45,354.66,354.9,8424.0,353.7059,354.4937,353.7059,353.9452,8424.0
2017-02-08 12:20:00,354.6,355.44,354.31,355.41,6699.0,353.646,354.4838,353.3568,354.4539,6699.0
2017-02-08 12:25:00,355.42,355.72,354.6,354.8,4111.0,354.4638,354.763,353.646,353.8455,4111.0
2017-02-08 12:30:00,354.59,355.0,354.56,354.71,3300.0,353.6361,354.045,353.6061,353.7557,3300.0
2017-02-08 12:35:00,354.82,354.83,354.31,354.5,11079.0,353.8654,353.8754,353.3568,353.5463,11079.0
2017-02-08 12:40:00,354.45,354.78,354.44,354.69,3361.0,353.4964,353.8255,353.4865,353.7358,3361.0
2017-02-08 12:45:00,354.9,355.13,354.61,355.04,5410.0,353.9452,354.1746,353.656,354.0848,5410.0
2017-02-08 12:50:00,354.99,355.93,354.99,355.65,6460.0,354.035,354.9725,354.035,354.6932,6460.0
2017-02-08 12:55:00,355.71,355.71,355.12,355.31,11327.0,354.753,354.753,354.1646,354.3541,11327.0
2017-02-08 13:00:00,355.24,355.3,354.88,355.0,4400.0,354.2843,354.3441,353.9253,354.045,4400.0
2017-02-08 13:05:00,354.89,355.0,354.32,354.69,12577.0,353.9353,354.045,353.3668,353.7358,12577.0
2017-02-08 13:10:00,354.71,354.91,354.26,354.5,4099.0,353.7557,353.9552,353.3069,353.5463,4099.0
2017-02-08 13:15:00,354.3,354.47,353.67,353.88,19532.0,353.3468,353.5164,352.7185,352.928,19532.0
2017-02-08 13:20:00,353.99,353.99,353.06,353.07,10105.0,353.0377,353.0377,352.1102,352.1201,10105.0
2017-02-08 13:25:00,353.01,353.35,353.0,353.01,11137.0,352.0603,352.3994,352.0503,352.0603,11137.0
2017-02-08 13:30:00,353.0,353.28,352.88,353.04,14213.0,352.0503,352.3296,351.9307,352.0902,14213.0
2017-02-08 13:35:00,353.04,353.47,352.78,352.81,12079.0,352.0902,352.5191,351.8309,351.8608,12079.0
2017-02-08 13:40:00,352.8,353.0,352.0,352.0,8342.0,351.8509,352.0503,351.053,351.053,8342.0
2017-02-08 13:45:00,352.1,352.83,352.0,352.63,11200.0,351.1528,351.8808,351.053,351.6813,11200.0
2017-02-08 13:50:00,352.72,352.8,351.75,351.75,10102.0,351.7711,351.8509,350.8037,350.8037,10102.0
2017-02-08 13:55:00,351.83,351.83,351.03,351.27,28443.0,350.8835,350.8835,350.0856,350.325,28443.0
2017-02-08 14:00:00,351.35,351.84,351.15,351.45,20440.0,350.4048,350.8935,350.2053,350.5045,20440.0
2017-02-08 14:05:00,351.67,353.28,351.49,353.11,20242.0,350.7239,352.3296,350.5444,352.16,20242.0
2017-02-08 14:10:00,353.26,354.5,352.61,354.24,16409.0,352.3096,353.5463,351.6614,353.287,16409.0
2017-02-08 14:15:00,354.35,354.97,353.75,354.74,10103.0,353.3967,354.015,352.7983,353.7857,10103.0
2017-02-08 14:20:00,354.75,355.33,354.74,355.32,9626.0,353.7956,354.3741,353.7857,354.3641,9626.0
2017-02-08 14:25:00,355.31,355.94,355.3,355.53,13425.0,354.3541,354.9824,354.3441,354.5735,13425.0
2017-02-08 14:30:00,355.55,355.97,355.43,355.96,9730.0,354.5935,355.0123,354.4738,355.0024,9730.0
2017-02-08 14:35:00,355.77,355.9,354.61,354.96,13161.0,354.8129,354.9425,353.656,354.0051,13161.0
2017-02-08 14:40:00,354.93,355.05,354.41,354.65,5400.0,353.9751,354.0948,353.4565,353.6959,5400.0
2017-02-08 14:45:00,354.67,355.69,354.67,355.37,7100.0,353.7158,354.7331,353.7158,354.414,7100.0
2017-02-08 14:50:00,355.39,355.71,354.64,354.64,3630.0,354.4339,354.753,353.6859,353.6859,3630.0
2017-02-08 14:55:00,354.75,354.81,354.43,354.44,4500.0,353.7956,353.8555,353.4765,353.4865,4500.0
2017-02-08 15:00:00,354.49,354.49,354.07,354.25,5200.0,353.5363,353.5363,353.1175,353.297,5200.0
2017-02-08 15:05:00,354.14,355.11,354.14,354.82,4065.0,353.1873,354.1547,353.1873,353.8654,4065.0
2017-02-08 15:10:00,354.94,355.04,353.2,353.2,4397.0,353.9851,354.0848,352.2498,352.2498,4397.0
2017-02-08 15:15:00,353.35,353.86,353.23,353.43,5700.0,352.3994,352.908,352.2797,352.4792,5700.0
2017-02-08 15:20:00,353.54,354.16,353.46,354.04,7100.0,352.5889,353.2072,352.5091,353.0875,7100.0
2017-02-08 15:25:00,354.15,355.11,354.08,355.04,11556.0,353.1972,354.1547,353.1274,354.0848,11556.0
2017-02-08 15:30:00,355.0,355.76,354.83,355.53,11935.0,354.045,354.8029,353.8754,354.5735,11935.0
2017-02-08 15:35:00,355.47,355.77,355.41,355.54,8217.0,354.5137,354.8129,354.4539,354.5835,8217.0
2017-02-08 15:40:00,355.39,355.73,355.2,355.66,9600.0,354.4339,354.773,354.2444,354.7032,9600.0
2017-02-08 15:45:00,355.63,355.66,355.05,355.31,11907.0,354.6733,354.7032,354.0948,354.3541,11907.0
2017-02-08 15:50:00,355.31,355.53,354.24,354.24,22605.0,354.3541,354.5735,353.287,353.287,22605.0
2017-02-08 15:55:00,354.33,355.06,352.54,352.83,69530.0,353.3768,354.1048,351.5916,351.8808,69530.0
2017-02-09 09:30:00,347.5,352.95,347.0,351.11,82616.0,346.5651,352.0005,346.0665,350.1654,82616.0
2017-02-09 09:35:00,351.57,362.75,351.54,358.4,66791.0,350.6242,361.7741,350.5943,357.4358,66791.0
2017-02-09 09:40:00,358.28,362.0,357.28,361.5,49114.0,357.3161,361.0261,356.3188,360.5275,49114.0
2017-02-09 09:45:00,361.5,366.0,361.5,365.78,57339.0,360.5275,365.0154,360.5275,364.796,57339.0
2017-02-09 09:50:00,366.01,366.95,363.7,364.68,40160.0,365.0253,365.9628,362.7215,363.6989,40160.0
2017-02-09 09:55:00,364.65,364.85,361.63,362.34,66593.0,363.669,363.8685,360.6571,361.3652,66593.0
2017-02-09 10:00:00,362.0,362.35,360.56,361.3,36426.0,361.0261,361.3752,359.59,360.328,36426.0
2017-02-09 10:05:00,361.48,362.81,361.33,361.93,44086.0,360.5075,361.8339,360.3579,360.9563,44086.0
2017-02-09 10:10:00,361.81,364.1,360.54,364.06,59012.0,360.8366,363.1205,359.5701,363.0806,59012.0
2017-02-09 10:15:00,364.2,364.2,362.44,362.6,30706.0,363.2202,363.2202,361.4649,361.6245,30706.0
2017-02-09 10:20:00,362.44,362.65,361.35,361.58,19007.0,361.4649,361.6744,360.3779,360.6073,19007.0
2017-02-09 10:25:00,362.05,362.3,361.38,362.04,25054.0,361.076,361.3253,360.4078,361.066,25054.0
2017-02-09 10:30:00,362.04,362.04,360.5,361.37,17712.0,361.066,361.066,359.5302,360.3978,17712.0
2017-02-09 10:35:00,361.34,361.39,360.29,360.29,14809.0,360.3679,360.4178,359.3207,359.3207,14809.0
2017-02-09 10:40:00,360.27,361.48,360.27,361.1,32348.0,359.3008,360.5075,359.3008,360.1285,32348.0
2017-02-09 10:45:00,361.0,361.21,360.4,360.57,17725.0,360.0288,360.2382,359.4304,359.6,17725.0
2017-02-09 10:50:00,360.58,360.58,358.26,358.94,13350.0,359.6099,359.6099,357.2962,357.9744,13350.0
2017-02-09 10:55:00,358.5,359.03,358.12,358.41,27238.0,357.5355,358.0641,357.1566,357.4458,27238.0
2017-02-09 11:00:00,358.18,358.28,357.37,357.54,21036.0,357.2164,357.3161,356.4086,356.5781,21036.0
2017-02-09 11:05:00,358.01,359.26,357.63,358.34,17113.0,357.0469,358.2935,356.6679,357.376,17113.0
2017-02-09 11:10:00,358.69,360.75,358.69,360.52,27758.0,357.725,359.7795,357.725,359.5501,27758.0
2017-02-09 11:15:00,360.55,361.11,359.95,361.11,26664.0,359.58,360.1385,358.9816,360.1385,26664.0
2017-02-09 11:20:00,361.03,362.59,360.86,362.59,21190.0,360.0587,361.6145,359.8892,361.6145,21190.0
2017-02-09 11:25:00,362.73,363.5,362.63,363.1,15615.0,361.7542,362.5221,361.6544,362.1232,15615.0
2017-02-09 11:30:00,363.0,363.09,362.28,362.59,15592.0,362.0234,362.1132,361.3054,361.6145,15592.0
2017-02-09 11:35:00,362.52,363.3,362.52,363.1,10336.0,361.5447,362.3226,361.5447,362.1232,10336.0
2017-02-09 11:40:00,363.1,363.5,362.77,362.9,22353.0,362.1232,362.5221,361.7941,361.9237,22353.0
2017-02-09 11:45:00,362.78,362.8,362.1,362.22,10499.0,361.804,361.824,361.1259,361.2455,10499.0
2017-02-09 11:50:00,362.37,362.86,362.18,362.54,11670.0,361.3951,361.8838,361.2056,361.5647,11670.0
2017-02-09 11:55:00,362.54,363.05,362.28,362.67,14137.0,361.5647,362.0733,361.3054,361.6943,14137.0
2017-02-09 12:00:00,362.68,362.91,362.43,362.43,6834.0,361.7043,361.9337,361.455,361.455,6834.0
2017-02-09 12:05:00,362.33,362.52,362.19,362.52,4723.0,361.3552,361.5447,361.2156,361.5447,4723.0
2017-02-09 12:10:00,362.51,362.51,362.23,362.5,2784.0,361.5348,361.5348,361.2555,361.5248,2784.0
2017-02-09 12:15:00,362.47,362.72,362.11,362.25,12500.0,361.4949,361.7442,361.1358,361.2755,12500.0
2017-02-09 12:20:00,362.1,362.19,361.6,361.65,4411.0,361.1259,361.2156,360.6272,360.6771,4411.0
2017-02-09 12:25:00,361.65,362.05,361.38,361.39,3300.0,360.6771,361.076,360.4078,360.4178,3300.0
2017-02-09 12:30:00,361.31,362.15,361.05,361.65,3559.0,360.338,361.1757,360.0787,360.6771,3559.0
2017-02-09 12:35:00,361.73,362.2,361.73,361.93,9650.0,360.7568,361.2256,360.7568,360.9563,9650.0
2017-02-09 12:40:00,361.97,362.1,361.77,361.88,3150.0,360.9962,361.1259,360.7967,360.9064,3150.0
2017-02-09 12:45:00,361.7,361.87,361.53,361.68,3550.0,360.7269,360.8965,360.5574,360.707,3550.0
2017-02-09 12:50:00,361.66,361.97,361.53,361.97,2000.0,360.687,360.9962,360.5574,360.9962,2000.0
2017-02-09 12:55:00,361.84,361.96,361.74,361.74,1900.0,360.8666,360.9862,360.7668,360.7668,1900.0
2017-02-09 13:00:00,361.58,361.61,361.38,361.57,4544.0,360.6073,360.6372,360.4078,360.5973,4544.0
2017-02-09 13:05:00,361.57,361.98,361.5,361.86,3636.0,360.5973,361.0062,360.5275,360.8865,3636.0
2017-02-09 13:10:00,361.81,362.26,361.69,362.2,1661.0,360.8366,361.2854,360.717,361.2256,1661.0
2017-02-09 13:15:00,362.21,364.18,361.86,363.97,46710.0,361.2356,363.2003,360.8865,362.9908,46710.0
2017-02-09 13:20:00,363.92,363.97,363.2,363.41,9308.0,362.941,362.9908,362.2229,362.4323,9308.0
2017-02-09 13:25:00,363.49,363.56,362.83,363.29,7197.0,362.5121,362.5819,361.8539,362.3127,7197.0
2017-02-09 13:30:00,363.0,363.01,362.33,362.56,4500.0,362.0234,362.0334,361.3552,361.5846,4500.0
2017-02-09 13:35:00,362.34,362.67,362.2,362.58,3489.0,361.3652,361.6943,361.2256,361.6046,3489.0
2017-02-09 13:40:00,362.53,363.2,362.47,362.9,6448.0,361.5547,362.2229,361.4949,361.9237,6448.0
2017-02-09 13:45:00,362.67,362.84,362.35,362.84,7440.0,361.6943,361.8639,361.3752,361.8639,7440.0
2017-02-09 13:50:00,362.71,363.31,362.7,363.16,4515.0,361.7342,362.3326,361.7242,362.183,4515.0
2017-02-09 13:55:00,363.04,363.45,362.89,362.99,21600.0,362.0633,362.4722,361.9137,362.0135,21600.0
2017-02-09 14:00:00,362.9,363.0,362.56,362.56,10644.0,361.9237,362.0234,361.5846,361.5846,10644.0
2017-02-09 14:05:00,362.56,362.62,362.12,362.4,5300.0,361.5846,361.6445,361.1458,361.425,5300.0
2017-02-09 14:10:00,362.51,362.99,362.22,362.65,14188.0,361.5348,362.0135,361.2455,361.6744,14188.0
2017-02-09 14:15:00,362.59,362.59,361.06,361.15,5846.0,361.6145,361.6145,360.0887,360.1784,5846.0
2017-02-09 14:20:00,361.18,361.64,361.18,361.64,2600.0,360.2083,360.6671,360.2083,360.6671,2600.0
2017-02-09 14:25:00,361.3,361.45,360.28,360.75,15219.0,360.328,360.4776,359.3108,359.7795,15219.0
2017-02-09 14:30:00,360.78,361.19,360.78,361.06,2120.0,359.8094,360.2183,359.8094,360.0887,2120.0
2017-02-09 14:35:00,361.28,361.55,361.11,361.11,2300.0,360.3081,360.5773,360.1385,360.1385,2300.0
2017-02-09 14:40:00,361.27,361.41,360.11,360.11,4100.0,360.2981,360.4377,359.1412,359.1412,4100.0
2017-02-09 14:45:00,360.27,360.57,359.87,360.27,27014.0,359.3008,359.6,358.9019,359.3008,27014.0
2017-02-09 14:50:00,360.26,360.73,360.26,360.46,1489.0,359.2908,359.7595,359.2908,359.4903,1489.0
2017-02-09 14:55:00,360.76,361.09,360.64,361.04,3100.0,359.7895,360.1186,359.6698,360.0687,3100.0
2017-02-09 15:00:00,360.88,361.0,360.32,360.47,5590.0,359.9091,360.0288,359.3506,359.5002,5590.0
2017-02-09 15:05:00,360.31,360.38,359.97,359.97,2200.0,359.3407,359.4105,359.0016,359.0016,2200.0
2017-02-09 15:10:00,360.0,360.36,359.74,359.75,5004.0,359.0315,359.3905,358.7722,358.7822,5004.0
2017-02-09 15:15:00,359.56,359.89,359.41,359.84,8500.0,358.5927,358.9218,358.4431,358.8719,8500.0
2017-02-09 15:20:00,360.01,360.62,359.4,359.75,33396.0,359.0415,359.6498,358.4331,358.7822,33396.0
2017-02-09 15:25:00,359.79,360.25,359.56,360.04,7400.0,358.8221,359.2808,358.5927,359.0714,7400.0
2017-02-09 15:30:00,360.04,360.16,359.36,359.92,11926.0,359.0714,359.1911,358.3932,358.9517,11926.0
2017-02-09 15:35:00,359.92,360.35,359.71,360.1,5851.0,358.9517,359.3806,358.7423,359.1312,5851.0
2017-02-09 15:40:00,360.05,361.06,360.04,360.62,9659.0,359.0814,360.0887,359.0714,359.6498,9659.0
2017-02-09 15:45:00,360.59,360.74,359.99,360.43,11748.0,359.6199,359.7695,359.0215,359.4603,11748.0
2017-02-09 15:50:00,360.57,360.95,360.29,360.52,17389.0,359.6,359.9789,359.3207,359.5501,17389.0
2017-02-09 15:55:00,360.63,360.78,359.75,360.0,21410.0,359.6598,359.8094,358.7822,359.0315,21410.0
2017-02-10 09:30:00,360.95,361.97,358.41,358.52,15517.0,359.9789,360.9962,357.4458,357.5555,15517.0
2017-02-10 09:35:00,358.51,359.28,357.54,357.54,3850.0,357.5455,358.3134,356.5781,356.5781,3850.0
2017-02-10 09:40:00,357.49,358.62,357.38,358.08,19885.0,356.5283,357.6552,356.4186,357.1167,19885.0
2017-02-10 09:45:00,358.05,358.74,357.65,358.23,19735.0,357.0867,357.7749,356.6878,357.2663,19735.0
2017-02-10 09:50:00,358.35,359.42,358.35,359.0,4510.0,357.3859,358.4531,357.3859,358.0342,4510.0
2017-02-10 09:55:00,359.25,360.41,358.65,360.41,11505.0,358.2835,359.4404,357.6851,359.4404,11505.0
2017-02-10 10:00:00,360.31,362.0,360.03,360.8,45225.0,359.3407,361.0261,359.0614,359.8294,45225.0
2017-02-10 10:05:00,360.62,360.62,360.31,360.45,3224.0,359.6498,359.6498,359.3407,359.4803,3224.0
2017-02-10 10:10:00,360.32,360.32,359.74,359.74,3453.0,359.3506,359.3506,358.7722,358.7722,3453.0
2017-02-10 10:15:00,359.74,361.32,359.58,360.85,24524.0,358.7722,360.348,358.6126,359.8792,24524.0
2017-02-10 10:20:00,360.42,360.98,360.2,360.2,5734.0,359.4504,360.0089,359.231,359.231,5734.0
2017-02-10 10:25:00,359.96,360.11,359.59,359.97,5695.0,358.9916,359.1412,358.6226,359.0016,5695.0
2017-02-10 10:30:00,359.61,360.74,359.61,360.74,2006.0,358.6426,359.7695,358.6426,359.7695,2006.0
2017-02-10 10:35:00,360.67,360.67,359.8,360.02,5074.0,359.6997,359.6997,358.832,359.0514,5074.0
2017-02-10 10:40:00,360.1,360.5,359.76,360.4,4200.0,359.1312,359.5302,358.7921,359.4304,4200.0
2017-02-10 10:45:00,360.4,360.51,360.23,360.49,2900.0,359.4304,359.5401,359.2609,359.5202,2900.0
2017-02-10 10:50:00,360.44,361.0,360.35,361.0,13137.0,359.4703,360.0288,359.3806,360.0288,13137.0
2017-02-10 10:55:00,360.92,362.0,360.92,362.0,4518.0,359.949,361.0261,359.949,361.0261,4518.0
2017-02-10 11:00:00,361.97,362.36,361.49,361.65,12114.0,360.9962,361.3852,360.5175,360.6771,12114.0
2017-02-10 11:05:00,361.81,362.49,361.81,362.12,4500.0,360.8366,361.5148,360.8366,361.1458,4500.0
2017-02-10 11:10:00,362.5,362.69,362.19,362.69,3120.0,361.5248,361.7143,361.2156,361.7143,3120.0
2017-02-10 11:15:00,362.5,362.73,362.28,362.59,4560.0,361.5248,361.7542,361.3054,361.6145,4560.0
2017-02-10 11:20:00,362.51,362.9,362.32,362.82,2264.0,361.5348,361.9237,361.3453,361.8439,2264.0
2017-02-10 11:25:00,362.83,362.84,362.57,362.68,5160.0,361.8539,361.8639,361.5946,361.7043,5160.0
2017-02-10 11:30:00,362.63,362.64,361.73,361.73,7510.0,361.6544,361.6644,360.7568,360.7568,7510.0
2017-02-10 11:35:00,361.83,361.98,361.83,361.9,1160.0,360.8566,361.0062,360.8566,360.9264,1160.0
2017-02-10 11:40:00,361.98,362.72,361.98,362.72,2420.0,361.0062,361.7442,361.0062,361.7442,2420.0
2017-02-10 11:45:00,362.72,362.9,362.72,362.78,1156.0,361.7442,361.9237,361.7442,361.804,1156.0
2017-02-10 11:50:00,362.76,362.83,362.73,362.83,700.0,361.7841,361.8539,361.7542,361.8539,700.0
2017-02-10 11:55:00,363.0,364.39,363.0,364.15,13764.0,362.0234,363.4097,362.0234,363.1703,13764.0
2017-02-10 12:00:00,364.28,364.38,362.87,362.87,15031.0,363.3,363.3997,361.8938,361.8938,15031.0
2017-02-10 12:05:00,362.73,363.07,362.69,363.07,2400.0,361.7542,362.0932,361.7143,362.0932,2400.0
2017-02-10 12:10:00,362.94,363.24,362.49,363.24,9832.0,361.9636,362.2628,361.5148,362.2628,9832.0
2017-02-10 12:15:00,363.22,363.22,362.64,362.71,5320.0,362.2428,362.2428,361.6644,361.7342,5320.0
2017-02-10 12:20:00,362.8,363.18,362.69,363.18,2200.0,361.824,362.2029,361.7143,362.2029,2200.0
2017-02-10 12:25:00,362.9,363.22,362.9,363.0,2479.0,361.9237,362.2428,361.9237,362.0234,2479.0
2017-02-10 12:30:00,363.04,363.95,362.65,363.95,18007.0,362.0633,362.9709,361.6744,362.9709,18007.0
2017-02-10 12:35:00,363.82,363.86,363.65,363.74,600.0,362.8412,362.8811,362.6717,362.7614,600.0
2017-02-10 12:40:00,363.72,363.78,363.45,363.78,1800.0,362.7415,362.8013,362.4722,362.8013,1800.0
2017-02-10 12:45:00,363.81,363.81,363.54,363.76,1000.0,362.8313,362.8313,362.562,362.7814,1000.0
2017-02-10 12:50:00,363.65,363.84,363.49,363.49,900.0,362.6717,362.8612,362.5121,362.5121,900.0
2017-02-10 12:55:00,363.36,363.59,363.33,363.5,1334.0,362.3825,362.6118,362.3525,362.5221,1334.0
2017-02-10 13:00:00,363.72,363.72,363.7,363.7,300.0,362.7415,362.7415,362.7215,362.7215,300.0
2017-02-10 13:05:00,363.61,363.85,363.6,363.84,2100.0,362.6318,362.8711,362.6218,362.8612,2100.0
2017-02-10 13:10:00,363.86,363.88,363.62,363.67,2968.0,362.8811,362.9011,362.6418,362.6916,2968.0
2017-02-10 13:15:00,363.8,363.93,363.45,363.51,4067.0,362.8213,362.9509,362.4722,362.5321,4067.0
2017-02-10 13:20:00,363.67,363.88,363.46,363.78,8087.0,362.6916,362.9011,362.4822,362.8013,8087.0
2017-02-10 13:25:00,363.77,363.8,363.63,363.69,1748.0,362.7914,362.8213,362.6517,362.7116,1748.0
2017-02-10 13:30:00,363.85,363.92,363.63,363.92,1685.0,362.8711,362.941,362.6517,362.941,1685.0
2017-02-10 13:35:00,363.62,363.83,363.54,363.54,2327.0,362.6418,362.8512,362.562,362.562,2327.0
2017-02-10 13:40:00,363.54,363.69,363.44,363.56,1695.0,362.562,362.7116,362.4622,362.5819,1695.0
2017-02-10 13:45:00,363.68,363.8,363.51,363.51,2500.0,362.7016,362.8213,362.5321,362.5321,2500.0
2017-02-10 13:50:00,363.6,363.71,363.42,363.44,2688.0,362.6218,362.7315,362.4423,362.4622,2688.0
2017-02-10 13:55:00,363.44,363.51,363.03,363.06,1978.0,362.4622,362.5321,362.0534,362.0833,1978.0
2017-02-10 14:00:00,363.0,363.07,362.88,362.88,1300.0,362.0234,362.0932,361.9038,361.9038,1300.0
2017-02-10 14:05:00,362.81,362.82,362.59,362.62,5234.0,361.8339,361.8439,361.6145,361.6445,5234.0
2017-02-10 14:10:00,362.61,362.71,362.53,362.53,3012.0,361.6345,361.7342,361.5547,361.5547,3012.0
2017-02-10 14:15:00,362.65,362.65,362.04,362.18,3535.0,361.6744,361.6744,361.066,361.2056,3535.0
2017-02-10 14:20:00,362.23,362.23,361.51,361.64,5249.0,361.2555,361.2555,360.5374,360.6671,5249.0
2017-02-10 14:25:00,361.51,361.51,360.91,361.05,6637.0,360.5374,360.5374,359.9391,360.0787,6637.0
2017-02-10 14:30:00,360.86,361.27,360.86,361.21,3400.0,359.8892,360.2981,359.8892,360.2382,3400.0
2017-02-10 14:35:00,361.22,361.72,361.21,361.65,6061.0,360.2482,360.7469,360.2382,360.6771,6061.0
2017-02-10 14:40:00,361.45,362.1,361.44,362.08,27000.0,360.4776,361.1259,360.4676,361.1059,27000.0
2017-02-10 14:45:00,362.03,362.28,361.54,362.28,27080.0,361.056,361.3054,360.5674,361.3054,27080.0
2017-02-10 14:50:00,362.4,362.4,362.07,362.4,6181.0,361.425,361.425,361.0959,361.425,6181.0
2017-02-10 14:55:00,362.22,362.22,362.0,362.02,4157.0,361.2455,361.2455,361.0261,361.0461,4157.0
2017-02-10 15:00:00,362.0,362.0,361.68,361.8,5463.0,361.0261,361.0261,360.707,360.8267,5463.0
2017-02-10 15:05:00,361.81,361.98,361.72,361.87,2700.0,360.8366,361.0062,360.7469,360.8965,2700.0
2017-02-10 15:10:00,361.94,362.0,361.42,361.42,5659.0,360.9663,361.0261,360.4477,360.4477,5659.0
2017-02-10 15:15:00,361.4,361.51,360.51,360.51,8350.0,360.4277,360.5374,359.5401,359.5401,8350.0
2017-02-10 15:20:00,360.57,360.93,360.45,360.75,6843.0,359.6,359.959,359.4803,359.7795,6843.0
2017-02-10 15:25:00,360.74,360.74,360.03,360.03,8218.0,359.7695,359.7695,359.0614,359.0614,8218.0
2017-02-10 15:30:00,360.29,360.38,360.04,360.1,5203.0,359.3207,359.4105,359.0714,359.1312,5203.0
2017-02-10 15:35:00,360.07,360.07,359.77,359.96,7044.0,359.1013,359.1013,358.8021,358.9916,7044.0
2017-02-10 15:40:00,359.99,359.99,359.39,359.7,6811.0,359.0215,359.0215,358.4231,358.7323,6811.0
2017-02-10 15:45:00,359.7,359.81,359.46,359.69,12455.0,358.7323,358.842,358.493,358.7223,12455.0
2017-02-10 15:50:00,359.73,360.01,359.53,359.54,14946.0,358.7622,359.0415,358.5628,358.5727,14946.0
2017-02-10 15:55:00,359.51,360.18,359.51,359.77,14469.0,358.5428,359.211,358.5428,358.8021,14469.0
2017-02-13 09:30:00,364.22,367.63,363.2,365.53,58584.0,363.2402,366.641,362.2229,364.5466,58584.0
2017-02-13 09:35:00,365.81,366.88,365.4,366.11,39583.0,364.8259,365.893,364.417,365.1251,39583.0
2017-02-13 09:40:00,366.11,366.13,364.93,365.43,11620.0,365.1251,365.145,363.9482,364.4469,11620.0
2017-02-13 09:45:00,365.3,365.83,364.31,364.75,12945.0,364.3172,364.8458,363.3299,363.7687,12945.0
2017-02-13 09:50:00,364.75,366.69,364.38,366.13,37750.0,363.7687,365.7035,363.3997,365.145,37750.0
2017-02-13 09:55:00,366.2,368.4,366.2,368.12,35880.0,365.2148,367.4089,365.2148,367.1297,35880.0
2017-02-13 10:00:00,367.99,368.5,367.73,368.28,15571.0,367.0,367.5086,366.7407,367.2892,15571.0
2017-02-13 10:05:00,368.25,368.83,368.0,368.54,25948.0,367.2593,367.8377,367.01,367.5485,25948.0
2017-02-13 10:10:00,368.58,368.92,367.72,367.72,11065.0,367.5884,367.9275,366.7307,366.7307,11065.0
2017-02-13 10:15:00,367.9,368.01,367.02,367.93,9613.0,366.9103,367.02,366.0326,366.9402,9613.0
2017-02-13 10:20:00,367.77,368.24,367.33,367.5,4700.0,366.7806,367.2493,366.3418,366.5113,4700.0
2017-02-13 10:25:00,367.91,368.74,367.73,368.62,7010.0,366.9202,367.748,366.7407,367.6283,7010.0
2017-02-13 10:30:00,368.5,369.48,368.4,368.97,51447.0,367.5086,368.486,367.4089,367.9774,51447.0
2017-02-13 10:35:00,368.69,370.22,368.69,369.88,32067.0,367.6981,369.224,367.6981,368.8849,32067.0
2017-02-13 10:40:00,369.86,371.24,369.86,371.08,5098.0,368.865,370.2413,368.865,370.0817,5098.0
2017-02-13 10:45:00,371.02,372.0,370.88,372.0,23084.0,370.0219,370.9992,369.8822,370.9992,23084.0
2017-02-13 10:50:00,372.0,373.49,371.76,373.25,12549.0,370.9992,372.4852,370.7599,372.2459,12549.0
2017-02-13 10:55:00,373.5,374.75,373.37,373.64,25370.0,372.4952,373.7418,372.3655,372.6348,25370.0
2017-02-13 11:00:00,373.58,373.75,372.5,372.98,12647.0,372.575,372.7445,371.4979,371.9766,12647.0
2017-02-13 11:05:00,372.84,373.28,372.02,372.21,13899.0,371.837,372.2758,371.0192,371.2087,13899.0
2017-02-13 11:10:00,372.12,372.9,372.11,372.52,2576.0,371.1189,371.8968,371.1089,371.5178,2576.0
2017-02-13 11:15:00,372.42,373.68,372.31,373.6,17176.0,371.4181,372.6747,371.3084,372.5949,17176.0
2017-02-13 11:20:00,373.63,373.94,373.51,373.72,6353.0,372.6248,372.934,372.5052,372.7146,6353.0
2017-02-13 11:25:00,373.85,374.16,373.24,373.33,14243.0,372.8442,373.1534,372.2359,372.3256,14243.0
2017-02-13 11:30:00,373.03,373.21,372.95,373.08,6155.0,372.0264,372.206,371.9467,372.0763,6155.0
2017-02-13 11:35:00,373.23,373.76,372.85,373.57,3100.0,372.2259,372.7545,371.8469,372.565,3100.0
2017-02-13 11:40:00,373.75,373.9,373.43,373.71,3100.0,372.7445,372.8941,372.4254,372.7046,3100.0
2017-02-13 11:45:00,373.29,373.51,372.92,373.23,1706.0,372.2858,372.5052,371.9167,372.2259,1706.0
2017-02-13 11:50:00,373.2,373.55,372.69,372.69,11015.0,372.196,372.5451,371.6874,371.6874,11015.0
2017-02-13 11:55:00,372.66,373.39,372.65,373.11,12057.0,371.6574,372.3855,371.6475,372.1062,12057.0
2017-02-13 12:00:00,372.88,373.19,372.6,373.08,17100.0,371.8769,372.186,371.5976,372.0763,17100.0
2017-02-13 12:05:00,373.35,373.8,373.35,373.76,5423.0,372.3456,372.7944,372.3456,372.7545,5423.0
2017-02-13 12:10:00,373.8,374.23,373.68,374.22,12407.0,372.7944,373.2232,372.6747,373.2132,12407.0
2017-02-13 12:15:00,374.24,374.24,373.8,374.01,13111.0,373.2332,373.2332,372.7944,373.0038,13111.0
2017-02-13 12:20:00,374.11,374.17,373.98,374.13,1200.0,373.1035,373.1634,372.9739,373.1235,1200.0
2017-02-13 12:25:00,374.12,374.21,373.73,374.13,4893.0,373.1135,373.2033,372.7246,373.1235,4893.0
2017-02-13 12:30:00,374.08,374.48,373.8,374.38,2239.0,373.0736,373.4725,372.7944,373.3728,2239.0
2017-02-13 12:35:00,374.37,374.61,374.24,374.24,17030.0,373.3628,373.6022,373.2332,373.2332,17030.0
2017-02-13 12:40:00,374.46,374.73,374.22,374.5,1671.0,373.4526,373.7219,373.2132,373.4925,1671.0
2017-02-13 12:45:00,374.5,374.98,374.5,374.88,3919.0,373.4925,373.9712,373.4925,373.8715,3919.0
2017-02-13 12:50:00,374.94,374.94,374.47,374.49,2800.0,373.9313,373.9313,373.4626,373.4825,2800.0
2017-02-13 12:55:00,374.68,374.68,374.25,374.41,11586.0,373.672,373.672,373.2432,373.4027,11586.0
2017-02-13 13:00:00,374.39,374.39,370.67,371.53,21338.0,373.3828,373.3828,369.6728,370.5305,21338.0
2017-02-13 13:05:00,371.77,372.1,371.26,371.44,8136.0,370.7698,371.099,370.2612,370.4407,8136.0
2017-02-13 13:10:00,371.57,371.87,371.09,371.45,3928.0,370.5704,370.8696,370.0917,370.4507,3928.0
2017-02-13 13:15:00,371.34,371.86,371.22,371.83,5044.0,370.341,370.8596,370.2213,370.8297,5044.0
2017-02-13 13:20:00,371.83,373.48,371.82,373.1,35944.0,370.8297,372.4752,370.8197,372.0963,35944.0
2017-02-13 13:25:00,373.0,373.16,372.43,373.07,9772.0,371.9965,372.1561,371.4281,372.0663,9772.0
2017-02-13 13:30:00,372.93,373.9,372.61,373.9,19608.0,371.9267,372.8941,371.6076,372.8941,19608.0
2017-02-13 13:35:00,373.74,373.9,373.48,373.65,5680.0,372.7345,372.8941,372.4752,372.6448,5680.0
2017-02-13 13:40:00,373.68,374.48,373.66,374.26,7285.0,372.6747,373.4725,372.6548,373.2531,7285.0
2017-02-13 13:45:00,374.09,374.61,373.88,374.41,14527.0,373.0836,373.6022,372.8742,373.4027,14527.0
2017-02-13 13:50:00,374.34,375.1,374.31,374.59,17620.0,373.3329,374.0909,373.303,373.5823,17620.0
2017-02-13 13:55:00,374.49,374.84,374.3,374.84,8855.0,373.4825,373.8316,373.293,373.8316,8855.0
2017-02-13 14:00:00,374.93,374.93,374.1,374.43,10298.0,373.9213,373.9213,373.0936,373.4227,10298.0
2017-02-13 14:05:00,374.24,374.66,374.2,374.66,4014.0,373.2332,373.6521,373.1933,373.6521,4014.0
2017-02-13 14:10:00,374.5,374.55,373.57,373.9,14107.0,373.4925,373.5424,372.565,372.8941,14107.0
2017-02-13 14:15:00,374.0,374.09,373.85,374.06,8408.0,372.9938,373.0836,372.8442,373.0537,8408.0
2017-02-13 14:20:00,374.04,374.54,373.95,374.38,8473.0,373.0337,373.5324,372.944,373.3728,8473.0
2017-02-13 14:25:00,374.39,374.53,374.35,374.49,3695.0,373.3828,373.5224,373.3429,373.4825,3695.0
2017-02-13 14:30:00,374.44,374.61,374.38,374.53,7877.0,373.4327,373.6022,373.3728,373.5224,7877.0
2017-02-13 14:35:00,374.27,375.06,374.2,375.06,14193.0,373.2631,374.051,373.1933,374.051,14193.0
2017-02-13 14:40:00,375.03,377.52,375.0,377.3,37998.0,374.0211,376.5044,373.9911,376.285,37998.0
2017-02-13 14:45:00,377.53,377.69,376.84,377.19,24550.0,376.5143,376.6739,375.8262,376.1753,24550.0
2017-02-13 14:50:00,377.32,378.47,377.27,378.06,38732.0,376.3049,377.4518,376.255,377.0429,38732.0
2017-02-13 14:55:00,377.95,378.14,377.56,378.05,14679.0,376.9332,377.1227,376.5443,377.0329,14679.0
2017-02-13 15:00:00,378.08,378.16,377.69,377.7,15179.0,377.0629,377.1426,376.6739,376.6839,15179.0
2017-02-13 15:05:00,377.8,377.98,377.23,377.5,11163.0,376.7836,376.9631,376.2152,376.4844,11163.0
2017-02-13 15:10:00,377.56,377.6,377.14,377.31,24023.0,376.5443,376.5842,376.1254,376.2949,24023.0
2017-02-13 15:15:00,377.29,378.38,377.25,378.21,35310.0,376.275,377.3621,376.2351,377.1925,35310.0
2017-02-13 15:20:00,378.13,378.14,377.26,377.55,15938.0,377.1127,377.1227,376.2451,376.5343,15938.0
2017-02-13 15:25:00,377.55,378.05,377.55,377.98,10033.0,376.5343,377.0329,376.5343,376.9631,10033.0
2017-02-13 15:30:00,378.07,378.08,376.5,376.5,14219.0,377.0529,377.0629,375.4871,375.4871,14219.0
2017-02-13 15:35:00,376.49,376.79,375.68,375.8,36360.0,375.4771,375.7763,374.6693,374.789,36360.0
2017-02-13 15:40:00,375.8,375.8,375.05,375.15,13935.0,374.789,374.789,374.041,374.1407,13935.0
2017-02-13 15:45:00,375.22,375.65,375.07,375.32,18660.0,374.2106,374.6394,374.061,374.3103,18660.0
2017-02-13 15:50:00,375.48,375.75,375.39,375.6,11138.0,374.4699,374.7391,374.3801,374.5895,11138.0
2017-02-13 15:55:00,375.63,375.94,375.0,375.66,25605.0,374.6195,374.9286,373.9911,374.6494,25605.0
2017-02-14 09:30:00,375.95,376.17,371.6,372.95,18868.0,374.9386,375.158,370.6003,371.9467,18868.0
2017-02-14 09:35:00,372.96,374.0,372.39,372.84,8904.0,371.9566,372.9938,371.3882,371.837,8904.0
2017-02-14 09:40:00,372.39,372.99,372.06,372.13,12697.0,371.3882,371.9866,371.0591,371.1289,12697.0
2017-02-14 09:45:00,372.35,375.15,372.11,374.6,14845.0,371.3483,374.1407,371.1089,373.5922,14845.0
2017-02-14 09:50:00,374.79,374.79,373.59,374.42,11915.0,373.7817,373.7817,372.5849,373.4127,11915.0
2017-02-14 09:55:00,374.31,374.48,373.76,373.93,6250.0,373.303,373.4725,372.7545,372.924,6250.0
2017-02-14 10:00:00,373.93,374.66,373.58,374.66,12879.0,372.924,373.6521,372.575,373.6521,12879.0
2017-02-14 10:05:00,374.63,376.29,374.63,376.24,6695.0,373.6221,375.2777,373.6221,375.2278,6695.0
2017-02-14 10:10:00,376.42,377.23,376.24,377.22,6042.0,375.4073,376.2152,375.2278,376.2052,6042.0
2017-02-14 10:15:00,376.65,377.88,376.14,377.72,5400.0,375.6367,376.8634,375.1281,376.7038,5400.0
2017-02-14 10:20:00,377.56,378.2,376.8,376.87,14138.0,376.5443,377.1825,375.7863,375.8561,14138.0
2017-02-14 10:25:00,376.87,377.31,376.02,376.15,5100.0,375.8561,376.2949,375.0084,375.1381,5100.0
2017-02-14 10:30:00,375.86,376.21,375.23,375.48,3600.0,374.8488,375.1979,374.2205,374.4699,3600.0
2017-02-14 10:35:00,375.33,375.49,374.92,375.41,7122.0,374.3203,374.4798,373.9114,374.4,7122.0
2017-02-14 10:40:00,375.06,375.48,374.83,375.22,3300.0,374.051,374.4699,373.8216,374.2106,3300.0
2017-02-14 10:45:00,374.98,375.4,374.51,375.4,4819.0,373.9712,374.3901,373.5025,374.3901,4819.0
2017-02-14 10:50:00,375.33,375.61,375.02,375.4,4000.0,374.3203,374.5995,374.0111,374.3901,4000.0
2017-02-14 10:55:00,375.73,375.73,374.61,374.61,6839.0,374.7192,374.7192,373.6022,373.6022,6839.0
2017-02-14 11:00:00,374.6,374.9,374.19,374.19,3700.0,373.5922,373.8914,373.1833,373.1833,3700.0
2017-02-14 11:05:00,374.41,374.64,373.85,374.32,5459.0,373.4027,373.6321,372.8442,373.313,5459.0
2017-02-14 11:10:00,374.21,374.76,373.88,374.54,6301.0,373.2033,373.7518,372.8742,373.5324,6301.0
2017-02-14 11:15:00,374.58,374.58,373.58,373.99,3060.0,373.5723,373.5723,372.575,372.9839,3060.0
2017-02-14 11:20:00,373.99,374.0,373.21,373.35,6440.0,372.9839,372.9938,372.206,372.3456,6440.0
2017-02-14 11:25:00,373.39,373.5,372.55,373.24,8096.0,372.3855,372.4952,371.5477,372.2359,8096.0
2017-02-14 11:30:00,373.2,374.18,372.7,374.0,13300.0,372.196,373.1734,371.6973,372.9938,13300.0
2017-02-14 11:35:00,373.72,374.08,372.1,372.14,27284.0,372.7146,373.0736,371.099,371.1388,27284.0
2017-02-14 11:40:00,372.17,372.59,372.0,372.01,6325.0,371.1688,371.5876,370.9992,371.0092,6325.0
2017-02-14 11:45:00,372.06,372.2,371.77,372.0,5295.0,371.0591,371.1987,370.7698,370.9992,5295.0
2017-02-14 11:50:00,372.02,372.35,371.64,372.25,15255.0,371.0192,371.3483,370.6402,371.2485,15255.0
2017-02-14 11:55:00,372.0,372.94,372.0,372.49,17990.0,370.9992,371.9367,370.9992,371.4879,17990.0
2017-02-14 12:00:00,372.48,373.77,372.43,372.5,23100.0,371.4779,372.7645,371.4281,371.4979,23100.0
2017-02-14 12:05:00,372.5,372.78,372.2,372.52,6300.0,371.4979,371.7771,371.1987,371.5178,6300.0
2017-02-14 12:10:00,372.53,372.81,372.1,372.81,4552.0,371.5278,371.807,371.099,371.807,4552.0
2017-02-14 12:15:00,373.02,373.37,372.78,373.27,3096.0,372.0165,372.3655,371.7771,372.2658,3096.0
2017-02-14 12:20:00,373.28,373.92,373.18,373.92,3152.0,372.2758,372.9141,372.176,372.9141,3152.0
2017-02-14 12:25:00,373.73,373.78,373.47,373.6,2800.0,372.7246,372.7744,372.4653,372.5949,2800.0
2017-02-14 12:30:00,373.76,374.08,373.52,374.08,2544.0,372.7545,373.0736,372.5151,373.0736,2544.0
2017-02-14 12:35:00,373.91,374.1,373.59,373.72,5533.0,372.9041,373.0936,372.5849,372.7146,5533.0
2017-02-14 12:40:00,373.8,373.99,373.26,373.35,3400.0,372.7944,372.9839,372.2558,372.3456,3400.0
2017-02-14 12:45:00,373.35,373.42,373.02,373.25,2800.0,372.3456,372.4154,372.0165,372.2459,2800.0
2017-02-14 12:50:00,373.41,374.2,373.41,373.9,4474.0,372.4054,373.1933,372.4054,372.8941,4474.0
2017-02-14 12:55:00,373.89,374.33,373.8,374.26,5696.0,372.8841,373.323,372.7944,373.2531,5696.0
2017-02-14 13:00:00,374.38,374.69,373.98,374.69,4000.0,373.3728,373.682,372.9739,373.682,4000.0
2017-02-14 13:05:00,374.58,375.04,374.05,374.71,28214.0,373.5723,374.031,373.0437,373.7019,28214.0
2017-02-14 13:10:00,374.69,375.4,374.5,375.0,21955.0,373.682,374.3901,373.4925,373.9911,21955.0
2017-02-14 13:15:00,374.73,376.02,374.73,376.02,15111.0,373.7219,375.0084,373.7219,375.0084,15111.0
2017-02-14 13:20:00,376.13,376.47,375.77,375.94,8393.0,375.1181,375.4572,374.7591,374.9286,8393.0
2017-02-14 13:25:00,375.94,375.98,375.04,375.64,13711.0,374.9286,374.9685,374.031,374.6294,13711.0
2017-02-14 13:30:00,375.62,376.29,375.49,376.0,3212.0,374.6095,375.2777,374.4798,374.9885,3212.0
2017-02-14 13:35:00,376.0,376.65,375.69,376.61,10663.0,374.9885,375.6367,374.6793,375.5968,10663.0
2017-02-14 13:40:00,376.61,377.47,376.37,377.47,5008.0,375.5968,376.4545,375.3575,376.4545,5008.0
2017-02-14 13:45:00,377.47,378.32,377.47,378.18,7778.0,376.4545,377.3022,376.4545,377.1626,7778.0
2017-02-14 13:50:00,378.16,378.31,377.3,377.55,12135.0,377.1426,377.2922,376.285,376.5343,12135.0
2017-02-14 13:55:00,377.5,377.56,376.66,377.11,4825.0,376.4844,376.5443,375.6467,376.0955,4825.0
2017-02-14 14:00:00,377.11,377.11,376.55,376.55,2200.0,376.0955,376.0955,375.537,375.537,2200.0
2017-02-14 14:05:00,376.66,376.82,376.43,376.64,4486.0,375.6467,375.8063,375.4173,375.6267,4486.0
2017-02-14 14:10:00,376.79,376.79,375.97,376.77,4603.0,375.7763,375.7763,374.9585,375.7564,4603.0
2017-02-14 14:15:00,376.6,376.6,376.07,376.28,4683.0,375.5868,375.5868,375.0583,375.2677,4683.0
2017-02-14 14:20:00,376.14,376.14,375.28,375.95,7900.0,375.1281,375.1281,374.2704,374.9386,7900.0
2017-02-14 14:25:00,375.96,376.12,375.87,376.12,4230.0,374.9486,375.1081,374.8588,375.1081,4230.0
2017-02-14 14:30:00,375.99,376.65,375.83,376.51,10634.0,374.9785,375.6367,374.8189,375.4971,10634.0
2017-02-14 14:35:00,376.7,377.03,376.7,376.92,5026.0,375.6866,376.0157,375.6866,375.906,5026.0
2017-02-14 14:40:00,376.91,377.1,376.91,377.01,1912.0,375.896,376.0855,375.896,375.9957,1912.0
2017-02-14 14:45:00,376.9,377.07,376.44,376.6,7992.0,375.886,376.0556,375.4273,375.5868,7992.0
2017-02-14 14:50:00,376.76,377.4,376.46,377.16,22284.0,375.7464,376.3847,375.4472,376.1453,22284.0
2017-02-14 14:55:00,376.97,377.28,376.92,377.28,3800.0,375.9558,376.265,375.906,376.265,3800.0
2017-02-14 15:00:00,377.18,377.39,376.43,376.51,9500.0,376.1653,376.3747,375.4173,375.4971,9500.0
2017-02-14 15:05:00,376.77,376.85,376.14,376.6,5700.0,375.7564,375.8362,375.1281,375.5868,5700.0
2017-02-14 15:10:00,376.59,376.81,376.44,376.8,8900.0,375.5769,375.7963,375.4273,375.7863,8900.0
2017-02-14 15:15:00,376.8,377.51,376.68,377.35,13103.0,375.7863,376.4944,375.6666,376.3348,13103.0
2017-02-14 15:20:00,377.16,377.24,376.83,377.18,7091.0,376.1453,376.2251,375.8162,376.1653,7091.0
2017-02-14 15:25:00,377.24,377.38,376.36,377.19,11000.0,376.2251,376.3647,375.3475,376.1753,11000.0
2017-02-14 15:30:00,377.15,377.45,376.84,377.45,9153.0,376.1354,376.4346,375.8262,376.4346,9153.0
2017-02-14 15:35:00,377.5,377.9,377.44,377.87,8863.0,376.4844,376.8833,376.4246,376.8534,8863.0
2017-02-14 15:40:00,377.79,377.87,377.46,377.7,11812.0,376.7736,376.8534,376.4445,376.6839,11812.0
2017-02-14 15:45:00,377.75,377.88,376.75,376.78,17805.0,376.7338,376.8634,375.7364,375.7664,17805.0
2017-02-14 15:50:00,376.95,377.74,376.68,376.68,34893.0,375.9359,376.7238,375.6666,375.6666,34893.0
2017-02-14 15:55:00,376.79,377.08,376.19,376.52,52121.0,375.7763,376.0656,375.1779,375.5071,52121.0
2017-02-15 09:30:00,375.43,375.99,374.0,374.48,18396.0,374.42,374.9785,372.9938,373.4725,18396.0
2017-02-15 09:35:00,374.33,375.62,374.21,375.62,5200.0,373.323,374.6095,373.2033,374.6095,5200.0
2017-02-15 09:40:00,375.6,376.23,375.58,376.0,1600.0,374.5895,375.2178,374.5696,374.9885,1600.0
2017-02-15 09:45:00,376.28,376.56,375.54,375.54,6302.0,375.2677,375.547,374.5297,374.5297,6302.0
2017-02-15 09:50:00,375.57,376.14,375.57,376.13,700.0,374.5596,375.1281,374.5596,375.1181,700.0
2017-02-15 09:55:00,375.96,376.91,375.78,376.72,5613.0,374.9486,375.896,374.7691,375.7065,5613.0
2017-02-15 10:00:00,376.69,376.87,376.18,376.57,4715.0,375.6766,375.8561,375.168,375.5569,4715.0
2017-02-15 10:05:00,376.87,377.82,376.86,377.39,5258.0,375.8561,376.8036,375.8461,376.3747,5258.0
2017-02-15 10:10:00,377.4,377.91,376.09,377.86,4082.0,376.3847,376.8933,375.0782,376.8435,4082.0
2017-02-15 10:15:00,377.71,378.5,377.53,378.48,14322.0,376.6939,377.4817,376.5143,377.4618,14322.0
2017-02-15 10:20:00,378.33,379.49,377.91,379.23,9244.0,377.3122,378.4691,376.8933,378.2098,9244.0
2017-02-15 10:25:00,379.32,379.35,378.38,379.29,13827.0,378.2995,378.3294,377.3621,378.2696,13827.0
2017-02-15 10:30:00,379.06,379.13,376.58,376.61,6127.0,378.0402,378.11,375.5669,375.5968,6127.0
2017-02-15 10:35:00,376.87,377.01,376.25,377.0,4400.0,375.8561,375.9957,375.2378,375.9858,4400.0
2017-02-15 10:40:00,376.78,376.78,375.33,375.95,4900.0,375.7664,375.7664,374.3203,374.9386,4900.0
2017-02-15 10:45:00,375.89,376.59,375.75,376.58,6100.0,374.8788,375.5769,374.7391,375.5669,6100.0
2017-02-15 10:50:00,376.41,377.28,376.41,376.85,23765.0,375.3974,376.265,375.3974,375.8362,23765.0
2017-02-15 10:55:00,376.73,377.01,376.49,376.99,5932.0,375.7165,375.9957,375.4771,375.9758,5932.0
2017-02-15 11:00:00,376.68,376.68,375.9,376.11,3500.0,375.6666,375.6666,374.8887,375.0982,3500.0
2017-02-15 11:05:00,376.38,376.52,376.01,376.24,4079.0,375.3674,375.5071,374.9984,375.2278,4079.0
2017-02-15 11:10:00,376.28,377.23,376.11,377.06,5084.0,375.2677,376.2152,375.0982,376.0456,5084.0
2017-02-15 11:15:00,376.99,377.04,376.59,377.0,3601.0,375.9758,376.0257,375.5769,375.9858,3601.0
2017-02-15 11:20:00,376.99,377.29,376.91,376.99,15576.0,375.9758,376.275,375.896,375.9758,15576.0
2017-02-15 11:25:00,376.99,377.79,376.98,377.79,3010.0,375.9758,376.7736,375.9658,376.7736,3010.0
2017-02-15 11:30:00,377.41,378.36,377.41,377.9,14985.0,376.3947,377.3421,376.3947,376.8833,14985.0
2017-02-15 11:35:00,377.94,378.25,377.09,377.36,4830.0,376.9232,377.2324,376.0755,376.3448,4830.0
2017-02-15 11:40:00,377.63,377.71,377.4,377.52,6908.0,376.6141,376.6939,376.3847,376.5044,6908.0
2017-02-15 11:45:00,377.1,377.71,377.1,377.56,6127.0,376.0855,376.6939,376.0855,376.5443,6127.0
2017-02-15 11:50:00,377.57,377.66,377.06,377.35,10171.0,376.5542,376.644,376.0456,376.3348,10171.0
2017-02-15 11:55:00,377.3,377.57,377.01,377.31,3000.0,376.285,376.5542,375.9957,376.2949,3000.0
2017-02-15 12:00:00,377.25,377.48,376.55,376.55,2600.0,376.2351,376.4645,375.537,375.537,2600.0
2017-02-15 12:05:00,376.69,377.0,376.67,376.74,3845.0,375.6766,375.9858,375.6567,375.7265,3845.0
2017-02-15 12:10:00,376.74,377.6,375.95,376.88,20113.0,375.7265,376.5842,374.9386,375.8661,20113.0
2017-02-15 12:15:00,376.66,376.9,376.48,376.48,2450.0,375.6467,375.886,375.4672,375.4672,2450.0
2017-02-15 12:20:00,376.59,377.37,376.59,377.37,3887.0,375.5769,376.3548,375.5769,376.3548,3887.0
2017-02-15 12:25:00,377.07,377.19,376.86,376.86,2200.0,376.0556,376.1753,375.8461,375.8461,2200.0
2017-02-15 12:30:00,376.81,376.92,376.44,376.61,18035.0,375.7963,375.906,375.4273,375.5968,18035.0
2017-02-15 12:35:00,376.47,376.47,376.41,376.41,500.0,375.4572,375.4572,375.3974,375.3974,500.0
2017-02-15 12:40:00,376.41,376.97,376.34,376.97,2387.0,375.3974,375.9558,375.3275,375.9558,2387.0
2017-02-15 12:45:00,377.04,377.04,376.7,376.92,4751.0,376.0257,376.0257,375.6866,375.906,4751.0
2017-02-15 12:50:00,376.88,377.24,376.88,377.15,1476.0,375.8661,376.2251,375.8661,376.1354,1476.0
2017-02-15 12:55:00,377.19,377.26,376.91,377.26,1269.0,376.1753,376.2451,375.896,376.2451,1269.0
2017-02-15 13:00:00,377.18,377.84,377.18,377.48,14108.0,376.1653,376.8235,376.1653,376.4645,14108.0
2017-02-15 13:05:00,377.7,378.16,377.7,378.14,2000.0,376.6839,377.1426,376.6839,377.1227,2000.0
2017-02-15 13:10:00,377.95,378.01,376.87,376.87,12173.0,376.9332,376.9931,375.8561,375.8561,12173.0
2017-02-15 13:15:00,377.12,377.13,377.11,377.12,700.0,376.1054,376.1154,376.0955,376.1054,700.0
2017-02-15 13:20:00,377.26,377.46,377.26,377.29,2583.0,376.2451,376.4445,376.2451,376.275,2583.0
2017-02-15 13:25:00,377.41,377.53,377.2,377.53,2602.0,376.3947,376.5143,376.1852,376.5143,2602.0
2017-02-15 13:30:00,377.58,377.6,377.3,377.5,5140.0,376.5642,376.5842,376.285,376.4844,5140.0
2017-02-15 13:35:00,377.44,377.69,377.3,377.42,7079.0,376.4246,376.6739,376.285,376.4046,7079.0
2017-02-15 13:40:00,377.45,377.69,377.05,377.52,1500.0,376.4346,376.6739,376.0356,376.5044,1500.0
2017-02-15 13:45:00,377.74,378.31,377.74,378.11,2300.0,376.7238,377.2922,376.7238,377.0928,2300.0
2017-02-15 13:50:00,378.0,378.4,377.86,378.37,1994.0,376.9831,377.382,376.8435,377.3521,1994.0
2017-02-15 13:55:00,378.43,378.43,378.05,378.23,5097.0,377.4119,377.4119,377.0329,377.2125,5097.0
2017-02-15 14:00:00,378.32,378.41,378.19,378.41,3300.0,377.3022,377.392,377.1726,377.392,3300.0
2017-02-15 14:05:00,378.28,378.45,378.11,378.37,3084.0,377.2623,377.4319,377.0928,377.3521,3084.0
2017-02-15 14:10:00,378.63,378.83,378.62,378.79,1000.0,377.6114,377.8108,377.6014,377.771,1000.0
2017-02-15 14:15:00,378.59,378.59,378.1,378.5,7474.0,377.5715,377.5715,377.0828,377.4817,7474.0
2017-02-15 14:20:00,378.51,378.8,378.51,378.69,800.0,377.4917,377.7809,377.4917,377.6712,800.0
2017-02-15 14:25:00,378.97,379.57,378.81,379.5,8849.0,377.9505,378.5489,377.7909,378.479,8849.0
2017-02-15 14:30:00,379.75,379.75,379.13,379.68,11216.0,378.7284,378.7284,378.11,378.6586,11216.0
2017-02-15 14:35:00,379.68,380.49,379.46,379.71,49484.0,378.6586,379.4664,378.4392,378.6885,49484.0
2017-02-15 14:40:00,379.97,380.11,379.58,380.0,9062.0,378.9478,379.0874,378.5588,378.9777,9062.0
2017-02-15 14:45:00,380.18,380.55,379.96,380.38,3200.0,379.1572,379.5262,378.9378,379.3567,3200.0
2017-02-15 14:50:00,380.38,380.83,380.27,380.81,4849.0,379.3567,379.8055,379.247,379.7855,4849.0
2017-02-15 14:55:00,380.72,381.0,380.25,380.45,14453.0,379.6958,379.975,379.227,379.4265,14453.0
2017-02-15 15:00:00,380.46,380.65,380.41,380.65,4300.0,379.4365,379.6259,379.3866,379.6259,4300.0
2017-02-15 15:05:00,380.81,381.6,380.79,381.6,12343.0,379.7855,380.5734,379.7656,380.5734,12343.0
2017-02-15 15:10:00,381.6,383.71,381.6,383.14,19277.0,380.5734,382.6777,380.5734,382.1093,19277.0
2017-02-15 15:15:00,383.67,384.18,382.89,384.1,27992.0,382.6378,383.1465,381.8599,383.0667,27992.0
2017-02-15 15:20:00,384.17,384.47,383.9,384.03,24392.0,383.1365,383.4357,382.8672,382.9969,24392.0
2017-02-15 15:25:00,383.85,384.37,383.4,384.32,13330.0,382.8173,383.3359,382.3686,383.2861,13330.0
2017-02-15 15:30:00,384.4,384.58,383.33,383.33,17800.0,383.3659,383.5454,382.2987,382.2987,17800.0
2017-02-15 15:35:00,383.29,383.94,382.78,383.19,16791.0,382.2588,382.9071,381.7502,382.1591,16791.0
2017-02-15 15:40:00,383.35,384.24,383.03,383.28,22587.0,382.3187,383.2063,381.9995,382.2489,22587.0
2017-02-15 15:45:00,383.31,383.55,382.92,383.41,11038.0,382.2788,382.5181,381.8898,382.3785,11038.0
2017-02-15 15:50:00,383.41,384.02,383.31,383.76,24201.0,382.3785,382.9869,382.2788,382.7276,24201.0
2017-02-15 15:55:00,383.76,384.13,383.18,384.01,52224.0,382.7276,383.0966,382.1491,382.9769,52224.0
2017-02-16 09:30:00,378.5,381.0,377.51,380.31,52112.0,377.4817,379.975,376.4944,379.2869,52112.0
2017-02-16 09:35:00,380.4,381.47,380.4,381.29,9950.0,379.3766,380.4437,379.3766,380.2642,9950.0
2017-02-16 09:40:00,381.82,382.08,381.13,381.33,11970.0,380.7928,381.0521,380.1047,380.3041,11970.0
2017-02-16 09:45:00,381.21,381.33,378.47,379.14,18511.0,380.1844,380.3041,377.4518,378.12,18511.0
2017-02-16 09:50:00,378.04,378.35,376.11,376.48,12464.0,377.023,377.3321,375.0982,375.4672,12464.0
2017-02-16 09:55:00,376.96,378.8,376.01,377.52,33950.0,375.9459,377.7809,374.9984,376.5044,33950.0
2017-02-16 10:00:00,377.49,377.49,375.2,376.09,13891.0,376.4745,376.4745,374.1906,375.0782,13891.0
2017-02-16 10:05:00,376.25,377.54,376.25,376.75,5860.0,375.2378,376.5243,375.2378,375.7364,5860.0
2017-02-16 10:10:00,376.8,377.18,375.79,375.88,8886.0,375.7863,376.1653,374.779,374.8688,8886.0
2017-02-16 10:15:00,375.88,377.89,375.88,377.48,34896.0,374.8688,376.8734,374.8688,376.4645,34896.0
2017-02-16 10:20:00,376.95,377.25,375.67,376.24,28543.0,375.9359,376.2351,374.6593,375.2278,28543.0
2017-02-16 10:25:00,375.96,375.97,375.0,375.21,19887.0,374.9486,374.9585,373.9911,374.2006,19887.0
2017-02-16 10:30:00,375.18,375.47,374.04,374.35,45537.0,374.1707,374.4599,373.0337,373.3429,45537.0
2017-02-16 10:35:00,374.42,374.42,373.0,373.52,19411.0,373.4127,373.4127,371.9965,372.5151,19411.0
2017-02-16 10:40:00,373.69,374.08,373.32,373.45,6650.0,372.6847,373.0736,372.3157,372.4453,6650.0
2017-02-16 10:45:00,373.66,373.85,373.13,373.13,7425.0,372.6548,372.8442,372.1262,372.1262,7425.0
2017-02-16 10:50:00,373.69,373.69,372.01,372.01,13843.0,372.6847,372.6847,371.0092,371.0092,13843.0
2017-02-16 10:55:00,372.01,372.79,371.5,372.79,21329.0,371.0092,371.7871,370.5006,371.7871,21329.0
2017-02-16 11:00:00,372.8,372.88,370.56,370.85,40088.0,371.7971,371.8769,369.5631,369.8523,40088.0
2017-02-16 11:05:00,370.85,370.98,370.0,370.15,7258.0,369.8523,369.982,369.0046,369.1542,7258.0
2017-02-16 11:10:00,370.42,371.15,370.03,370.3,14915.0,369.4235,370.1515,369.0345,369.3038,14915.0
2017-02-16 11:15:00,370.16,371.57,369.95,371.36,42425.0,369.1642,370.5704,368.9547,370.3609,42425.0
2017-02-16 11:20:00,371.58,372.13,370.02,371.13,33999.0,370.5804,371.1289,369.0245,370.1316,33999.0
2017-02-16 11:25:00,371.3,371.3,370.3,370.3,5916.0,370.3011,370.3011,369.3038,369.3038,5916.0
2017-02-16 11:30:00,370.36,370.36,369.2,370.0,22504.0,369.3636,369.3636,368.2068,369.0046,22504.0
2017-02-16 11:35:00,370.22,370.77,370.01,370.09,14241.0,369.224,369.7725,369.0146,369.0944,14241.0
2017-02-16 11:40:00,370.69,371.88,370.69,371.85,15324.0,369.6927,370.8795,369.6927,370.8496,15324.0
2017-02-16 11:45:00,371.85,371.85,369.76,369.92,15979.0,370.8496,370.8496,368.7652,368.9248,15979.0
2017-02-16 11:50:00,369.8,370.4,369.3,369.86,24423.0,368.8051,369.4035,368.3065,368.865,24423.0
2017-02-16 11:55:00,369.74,370.19,369.26,369.99,10287.0,368.7453,369.1941,368.2666,368.9946,10287.0
2017-02-16 12:00:00,370.37,370.79,369.75,370.49,10003.0,369.3736,369.7925,368.7553,369.4933,10003.0
2017-02-16 12:05:00,370.51,370.89,369.9,370.08,11772.0,369.5132,369.8922,368.9049,369.0844,11772.0
2017-02-16 12:10:00,369.81,370.21,369.5,370.21,3500.0,368.8151,369.214,368.5059,369.214,3500.0
2017-02-16 12:15:00,370.27,371.2,370.1,370.62,9718.0,369.2739,370.2014,369.1043,369.6229,9718.0
2017-02-16 12:20:00,371.19,371.58,371.0,371.54,7688.0,370.1914,370.5804,370.0019,370.5405,7688.0
2017-02-16 12:25:00,371.64,372.76,371.13,372.26,11217.0,370.6402,371.7572,370.1316,371.2585,11217.0
2017-02-16 12:30:00,372.32,372.53,371.52,371.98,5658.0,371.3184,371.5278,370.5205,370.9793,5658.0
2017-02-16 12:35:00,371.82,372.38,371.3,372.38,3158.0,370.8197,371.3782,370.3011,371.3782,3158.0
2017-02-16 12:40:00,372.5,372.9,371.8,372.9,4273.0,371.4979,371.8968,370.7998,371.8968,4273.0
2017-02-16 12:45:00,373.04,373.5,372.74,373.47,20164.0,372.0364,372.4952,371.7372,372.4653,20164.0
2017-02-16 12:50:00,373.35,374.95,372.55,373.64,30369.0,372.3456,373.9413,371.5477,372.6348,30369.0
2017-02-16 12:55:00,373.81,374.75,373.74,373.79,10198.0,372.8044,373.7418,372.7345,372.7844,10198.0
2017-02-16 13:00:00,373.3,373.54,372.02,372.02,17492.0,372.2957,372.5351,371.0192,371.0192,17492.0
2017-02-16 13:05:00,372.0,372.72,371.49,372.57,3267.0,370.9992,371.7173,370.4906,371.5677,3267.0
2017-02-16 13:10:00,372.64,372.71,372.06,372.13,6069.0,371.6375,371.7073,371.0591,371.1289,6069.0
2017-02-16 13:15:00,372.15,373.12,372.05,372.17,3893.0,371.1488,372.1162,371.0491,371.1688,3893.0
2017-02-16 13:20:00,372.48,373.1,372.4,373.05,4218.0,371.4779,372.0963,371.3981,372.0464,4218.0
2017-02-16 13:25:00,373.14,373.54,372.94,373.54,3779.0,372.1362,372.5351,371.9367,372.5351,3779.0
2017-02-16 13:30:00,373.31,373.94,373.24,373.9,6664.0,372.3057,372.934,372.2359,372.8941,6664.0
2017-02-16 13:35:00,373.8,373.98,373.7,373.83,5350.0,372.7944,372.9739,372.6946,372.8243,5350.0
2017-02-16 13:40:00,373.95,373.95,372.84,373.21,4631.0,372.944,372.944,371.837,372.206,4631.0
2017-02-16 13:45:00,373.08,373.35,373.02,373.02,1500.0,372.0763,372.3456,372.0165,372.0165,1500.0
2017-02-16 13:50:00,373.56,373.78,373.44,373.6,3065.0,372.555,372.7744,372.4353,372.5949,3065.0
2017-02-16 13:55:00,373.64,373.98,373.47,373.6,3300.0,372.6348,372.9739,372.4653,372.5949,3300.0
2017-02-16 14:00:00,373.53,374.03,373.49,374.02,4305.0,372.5251,373.0238,372.4852,373.0138,4305.0
2017-02-16 14:05:00,373.64,373.9,373.24,373.37,4943.0,372.6348,372.8941,372.2359,372.3655,4943.0
2017-02-16 14:10:00,373.5,373.98,373.26,373.28,4405.0,372.4952,372.9739,372.2558,372.2758,4405.0
2017-02-16 14:15:00,373.23,373.31,372.59,372.84,4000.0,372.2259,372.3057,371.5876,371.837,4000.0
2017-02-16 14:20:00,372.85,372.96,372.16,372.31,3450.0,371.8469,371.9566,371.1588,371.3084,3450.0
2017-02-16 14:25:00,372.39,373.09,372.18,373.09,4598.0,371.3882,372.0863,371.1787,372.0863,4598.0
2017-02-16 14:30:00,372.76,373.23,372.42,373.23,2800.0,371.7572,372.2259,371.4181,372.2259,2800.0
2017-02-16 14:35:00,373.21,373.53,372.76,372.76,4300.0,372.206,372.5251,371.7572,371.7572,4300.0
2017-02-16 14:40:00,373.08,373.63,372.76,373.28,7455.0,372.0763,372.6248,371.7572,372.2758,7455.0
2017-02-16 14:45:00,373.05,373.15,372.35,372.35,8492.0,372.0464,372.1461,371.3483,371.3483,8492.0
2017-02-16 14:50:00,372.36,372.73,372.32,372.63,6010.0,371.3583,371.7273,371.3184,371.6275,6010.0
2017-02-16 14:55:00,372.55,372.88,372.53,372.62,7457.0,371.5477,371.8769,371.5278,371.6176,7457.0
2017-02-16 15:00:00,372.72,372.72,372.28,372.3,4260.0,371.7173,371.7173,371.2785,371.2984,4260.0
2017-02-16 15:05:00,372.24,372.52,372.06,372.31,6144.0,371.2386,371.5178,371.0591,371.3084,6144.0
2017-02-16 15:10:00,372.49,373.2,372.27,373.2,3400.0,371.4879,372.196,371.2685,372.196,3400.0
2017-02-16 15:15:00,373.01,373.19,372.81,372.93,6461.0,372.0065,372.186,371.807,371.9267,6461.0
2017-02-16 15:20:00,372.96,373.12,372.05,372.31,5840.0,371.9566,372.1162,371.0491,371.3084,5840.0
2017-02-16 15:25:00,372.47,372.7,372.17,372.61,5582.0,371.468,371.6973,371.1688,371.6076,5582.0
2017-02-16 15:30:00,372.82,373.86,372.82,373.68,8796.0,371.817,372.8542,371.817,372.6747,8796.0
2017-02-16 15:35:00,373.67,373.86,373.25,373.6,7170.0,372.6647,372.8542,372.2459,372.5949,7170.0
2017-02-16 15:40:00,373.45,373.73,373.02,373.02,7570.0,372.4453,372.7246,372.0165,372.0165,7570.0
2017-02-16 15:45:00,373.13,373.19,372.15,372.92,14018.0,372.1262,372.186,371.1488,371.9167,14018.0
2017-02-16 15:50:00,373.14,373.43,372.37,372.59,16411.0,372.1362,372.4254,371.3682,371.5876,16411.0
2017-02-16 15:55:00,372.71,373.17,372.71,373.01,23943.0,371.7073,372.1661,371.7073,372.0065,23943.0
2017-02-17 09:30:00,372.42,372.95,369.3,371.61,34507.0,371.4181,371.9467,368.3065,370.6103,34507.0
2017-02-17 09:35:00,371.98,375.0,371.93,373.43,11358.0,370.9793,373.9911,370.9294,372.4254,11358.0
2017-02-17 09:40:00,373.93,374.87,372.78,373.76,8130.0,372.924,373.8615,371.7771,372.7545,8130.0
2017-02-17 09:45:00,373.65,374.91,373.65,374.14,6579.0,372.6448,373.9014,372.6448,373.1335,6579.0
2017-02-17 09:50:00,373.55,374.23,372.54,372.54,5224.0,372.5451,373.2232,371.5378,371.5378,5224.0
2017-02-17 09:55:00,372.55,373.15,372.04,372.96,5430.0,371.5477,372.1461,371.0391,371.9566,5430.0
2017-02-17 10:00:00,372.6,373.85,372.57,373.58,5200.0,371.5976,372.8442,371.5677,372.575,5200.0
2017-02-17 10:05:00,373.51,373.97,373.12,373.18,7006.0,372.5052,372.9639,372.1162,372.176,7006.0
2017-02-17 10:10:00,373.08,373.08,372.17,372.24,6293.0,372.0763,372.0763,371.1688,371.2386,6293.0
2017-02-17 10:15:00,372.22,373.01,371.21,371.53,7298.0,371.2186,372.0065,370.2113,370.5305,7298.0
2017-02-17 10:20:00,371.51,372.56,371.38,371.99,4625.0,370.5105,371.5577,370.3809,370.9892,4625.0
2017-02-17 10:25:00,372.18,373.32,371.92,372.96,33510.0,371.1787,372.3157,370.9194,371.9566,33510.0
2017-02-17 10:30:00,372.96,373.21,372.84,372.84,3212.0,371.9566,372.206,371.837,371.837,3212.0
2017-02-17 10:35:00,372.7,373.19,372.59,372.7,7100.0,371.6973,372.186,371.5876,371.6973,7100.0
2017-02-17 10:40:00,372.71,373.4,372.51,373.11,10486.0,371.7073,372.3955,371.5078,372.1062,10486.0
2017-02-17 10:45:00,373.47,373.69,373.11,373.58,15366.0,372.4653,372.6847,372.1062,372.575,15366.0
2017-02-17 10:50:00,373.38,373.92,373.38,373.87,5072.0,372.3755,372.9141,372.3755,372.8642,5072.0
2017-02-17 10:55:00,373.97,374.07,373.52,374.07,2000.0,372.9639,373.0637,372.5151,373.0637,2000.0
2017-02-17 11:00:00,373.64,373.91,373.43,373.44,3001.0,372.6348,372.9041,372.4254,372.4353,3001.0
2017-02-17 11:05:00,373.5,373.54,373.15,373.44,2501.0,372.4952,372.5351,372.1461,372.4353,2501.0
2017-02-17 11:10:00,373.26,373.42,373.03,373.42,2600.0,372.2558,372.4154,372.0264,372.4154,2600.0
2017-02-17 11:15:00,373.37,373.37,373.14,373.14,1400.0,372.3655,372.3655,372.1362,372.1362,1400.0
2017-02-17 11:20:00,372.98,373.35,372.22,372.22,6070.0,371.9766,372.3456,371.2186,371.2186,6070.0
2017-02-17 11:25:00,372.57,372.65,371.88,371.88,3776.0,371.5677,371.6475,370.8795,370.8795,3776.0
2017-02-17 11:30:00,372.17,372.44,371.72,371.99,4718.0,371.1688,371.438,370.72,370.9892,4718.0
2017-02-17 11:35:00,372.0,372.15,371.25,371.87,3269.0,370.9992,371.1488,370.2512,370.8696,3269.0
2017-02-17 11:40:00,371.69,372.0,371.47,371.47,2021.0,370.6901,370.9992,370.4706,370.4706,2021.0
2017-02-17 11:45:00,371.69,372.67,371.69,372.3,3424.0,370.6901,371.6674,370.6901,371.2984,3424.0
2017-02-17 11:50:00,372.5,373.51,372.5,372.94,1948.0,371.4979,372.5052,371.4979,371.9367,1948.0
2017-02-17 11:55:00,372.94,373.02,372.06,372.06,5940.0,371.9367,372.0165,371.0591,371.0591,5940.0
2017-02-17 12:00:00,372.26,372.72,372.05,372.72,2916.0,371.2585,371.7173,371.0491,371.7173,2916.0
2017-02-17 12:05:00,372.88,373.08,372.59,372.59,2508.0,371.8769,372.0763,371.5876,371.5876,2508.0
2017-02-17 12:10:00,372.98,372.98,372.43,372.63,1296.0,371.9766,371.9766,371.4281,371.6275,1296.0
2017-02-17 12:15:00,372.8,372.95,372.4,372.56,2588.0,371.7971,371.9467,371.3981,371.5577,2588.0
2017-02-17 12:20:00,372.71,372.71,372.28,372.48,2200.0,371.7073,371.7073,371.2785,371.4779,2200.0
2017-02-17 12:25:00,372.34,372.53,372.26,372.26,1524.0,371.3383,371.5278,371.2585,371.2585,1524.0
2017-02-17 12:30:00,372.51,372.53,372.01,372.29,9473.0,371.5078,371.5278,371.0092,371.2884,9473.0
2017-02-17 12:35:00,372.25,372.36,371.45,371.92,3630.0,371.2485,371.3583,370.4507,370.9194,3630.0
2017-02-17 12:40:00,371.72,372.5,371.72,372.48,1700.0,370.72,371.4979,370.72,371.4779,1700.0
2017-02-17 12:45:00,372.48,372.66,372.27,372.38,1967.0,371.4779,371.6574,371.2685,371.3782,1967.0
2017-02-17 12:50:00,372.55,372.98,372.55,372.76,2436.0,371.5477,371.9766,371.5477,371.7572,2436.0
2017-02-17 12:55:00,372.61,373.12,372.49,373.12,2400.0,371.6076,372.1162,371.4879,372.1162,2400.0
2017-02-17 13:00:00,373.15,373.2,372.89,373.03,6450.0,372.1461,372.196,371.8868,372.0264,6450.0
2017-02-17 13:05:00,373.2,373.34,372.98,373.0,3200.0,372.196,372.3356,371.9766,371.9965,3200.0
2017-02-17 13:10:00,373.11,373.46,373.06,373.46,3283.0,372.1062,372.4553,372.0564,372.4553,3283.0
2017-02-17 13:15:00,373.32,373.61,373.15,373.3,3406.0,372.3157,372.6049,372.1461,372.2957,3406.0
2017-02-17 13:20:00,373.31,373.94,373.31,373.94,3800.0,372.3057,372.934,372.3057,372.934,3800.0
2017-02-17 13:25:00,374.1,374.1,373.72,374.09,2400.0,373.0936,373.0936,372.7146,373.0836,2400.0
2017-02-17 13:30:00,374.0,374.1,373.71,373.9,5864.0,372.9938,373.0936,372.7046,372.8941,5864.0
2017-02-17 13:35:00,373.75,373.94,373.43,373.89,6059.0,372.7445,372.934,372.4254,372.8841,6059.0
2017-02-17 13:40:00,373.98,374.19,373.82,373.82,5326.0,372.9739,373.1833,372.8143,372.8143,5326.0
2017-02-17 13:45:00,373.94,374.17,373.84,373.88,2900.0,372.934,373.1634,372.8343,372.8742,2900.0
2017-02-17 13:50:00,373.83,374.19,373.73,374.19,1600.0,372.8243,373.1833,372.7246,373.1833,1600.0
2017-02-17 13:55:00,374.2,374.2,373.87,373.87,2491.0,373.1933,373.1933,372.8642,372.8642,2491.0
2017-02-17 14:00:00,373.64,373.64,373.43,373.43,1295.0,372.6348,372.6348,372.4254,372.4254,1295.0
2017-02-17 14:05:00,373.5,373.5,373.06,373.17,3150.0,372.4952,372.4952,372.0564,372.1661,3150.0
2017-02-17 14:10:00,372.99,372.99,372.56,372.79,4032.0,371.9866,371.9866,371.5577,371.7871,4032.0
2017-02-17 14:15:00,372.56,372.92,372.56,372.8,2552.0,371.5577,371.9167,371.5577,371.7971,2552.0
2017-02-17 14:20:00,372.95,373.15,372.82,372.89,1813.0,371.9467,372.1461,371.817,371.8868,1813.0
2017-02-17 14:25:00,372.9,373.22,372.9,373.21,700.0,371.8968,372.2159,371.8968,372.206,700.0
2017-02-17 14:30:00,373.28,373.4,373.14,373.14,1600.0,372.2758,372.3955,372.1362,372.1362,1600.0
2017-02-17 14:35:00,373.3,373.3,372.81,373.08,1100.0,372.2957,372.2957,371.807,372.0763,1100.0
2017-02-17 14:40:00,372.85,373.48,372.85,373.42,1300.0,371.8469,372.4752,371.8469,372.4154,1300.0
2017-02-17 14:45:00,373.17,373.33,372.8,372.93,4160.0,372.1661,372.3256,371.7971,371.9267,4160.0
2017-02-17 14:50:00,373.12,373.35,373.09,373.34,1411.0,372.1162,372.3456,372.0863,372.3356,1411.0
2017-02-17 14:55:00,373.19,373.19,373.07,373.14,850.0,372.186,372.186,372.0663,372.1362,850.0
2017-02-17 15:00:00,373.14,373.34,373.04,373.06,1000.0,372.1362,372.3356,372.0364,372.0564,1000.0
2017-02-17 15:05:00,373.1,373.3,372.54,372.54,5819.0,372.0963,372.2957,371.5378,371.5378,5819.0
2017-02-17 15:10:00,372.35,372.82,372.35,372.82,2100.0,371.3483,371.817,371.3483,371.817,2100.0
2017-02-17 15:15:00,372.64,372.64,371.87,372.11,3639.0,371.6375,371.6375,370.8696,371.1089,3639.0
2017-02-17 15:20:00,372.47,372.47,372.31,372.31,1000.0,371.468,371.468,371.3084,371.3084,1000.0
2017-02-17 15:25:00,372.5,372.84,372.4,372.83,3734.0,371.4979,371.837,371.3981,371.827,3734.0
2017-02-17 15:30:00,372.69,372.85,372.05,372.05,4159.0,371.6874,371.8469,371.0491,371.0491,4159.0
2017-02-17 15:35:00,372.04,372.35,371.81,372.06,9188.0,371.0391,371.3483,370.8097,371.0591,9188.0
2017-02-17 15:40:00,371.76,371.79,371.2,371.54,10576.0,370.7599,370.7898,370.2014,370.5405,10576.0
2017-02-17 15:45:00,371.47,371.59,370.87,371.55,18553.0,370.4706,370.5903,369.8723,370.5504,18553.0
2017-02-17 15:50:00,371.6,372.51,370.92,371.2,40065.0,370.6003,371.5078,369.9221,370.2014,40065.0
2017-02-17 15:55:00,371.2,371.58,370.68,371.18,76782.0,370.2014,370.5804,369.6828,370.1814,76782.0
2017-02-21 09:30:00,372.18,375.76,372.04,374.98,21036.0,371.1787,374.7491,371.0391,373.9712,21036.0
2017-02-21 09:35:00,374.99,375.24,373.82,374.28,14923.0,373.9812,374.2305,372.8143,373.2731,14923.0
2017-02-21 09:40:00,374.49,374.55,373.34,374.5,9500.0,373.4825,373.5424,372.3356,373.4925,9500.0
2017-02-21 09:45:00,374.5,374.5,373.47,373.99,9214.0,373.4925,373.4925,372.4653,372.9839,9214.0
2017-02-21 09:50:00,373.94,374.5,373.36,373.36,6790.0,372.934,373.4925,372.3556,372.3556,6790.0
2017-02-21 09:55:00,373.47,374.03,373.06,373.98,6822.0,372.4653,373.0238,372.0564,372.9739,6822.0
2017-02-21 10:00:00,374.08,374.37,373.12,374.24,5800.0,373.0736,373.3628,372.1162,373.2332,5800.0
2017-02-21 10:05:00,374.24,374.9,374.01,374.01,10420.0,373.2332,373.8914,373.0038,373.0038,10420.0
2017-02-21 10:10:00,374.3,374.65,373.18,373.43,6050.0,373.293,373.6421,372.176,372.4254,6050.0
2017-02-21 10:15:00,373.15,373.48,372.6,373.38,14651.0,372.1461,372.4752,371.5976,372.3755,14651.0
2017-02-21 10:20:00,373.32,373.79,372.8,373.45,13400.0,372.3157,372.7844,371.7971,372.4453,13400.0
2017-02-21 10:25:00,373.47,373.75,373.29,373.29,3200.0,372.4653,372.7445,372.2858,372.2858,3200.0
2017-02-21 10:30:00,373.24,373.53,372.51,372.67,3412.0,372.2359,372.5251,371.5078,371.6674,3412.0
2017-02-21 10:35:00,372.79,372.79,371.82,371.82,5609.0,371.7871,371.7871,370.8197,370.8197,5609.0
2017-02-21 10:40:00,372.25,373.59,372.2,373.35,6021.0,371.2485,372.5849,371.1987,372.3456,6021.0
2017-02-21 10:45:00,373.03,373.65,372.7,373.5,13027.0,372.0264,372.6448,371.6973,372.4952,13027.0
2017-02-21 10:50:00,373.17,373.17,372.79,372.79,4250.0,372.1661,372.1661,371.7871,371.7871,4250.0
2017-02-21 10:55:00,372.9,372.9,372.0,372.07,4798.0,371.8968,371.8968,370.9992,371.069,4798.0
2017-02-21 11:00:00,372.31,372.32,372.16,372.16,1100.0,371.3084,371.3184,371.1588,371.1588,1100.0
2017-02-21 11:05:00,372.41,372.62,372.27,372.32,2600.0,371.4081,371.6176,371.2685,371.3184,2600.0
2017-02-21 11:10:00,372.36,372.36,372.18,372.18,400.0,371.3583,371.3583,371.1787,371.1787,400.0
2017-02-21 11:15:00,372.15,372.15,371.68,372.12,2759.0,371.1488,371.1488,370.6801,371.1189,2759.0
2017-02-21 11:20:00,372.06,372.06,371.35,371.81,7638.0,371.0591,371.0591,370.351,370.8097,7638.0
2017-02-21 11:25:00,371.44,372.17,371.44,371.81,2851.0,370.4407,371.1688,370.4407,370.8097,2851.0
2017-02-21 11:30:00,371.74,372.11,371.72,371.96,2200.0,370.7399,371.1089,370.72,370.9593,2200.0
2017-02-21 11:35:00,371.78,371.78,371.21,371.68,1400.0,370.7798,370.7798,370.2113,370.6801,1400.0
2017-02-21 11:40:00,371.53,372.2,371.44,372.2,9091.0,370.5305,371.1987,370.4407,371.1987,9091.0
2017-02-21 11:45:00,372.02,372.03,371.27,371.5,4457.0,371.0192,371.0291,370.2712,370.5006,4457.0
2017-02-21 11:50:00,371.37,371.9,371.35,371.64,5110.0,370.3709,370.8995,370.351,370.6402,5110.0
2017-02-21 11:55:00,371.77,371.85,371.25,371.61,3900.0,370.7698,370.8496,370.2512,370.6103,3900.0
2017-02-21 12:00:00,371.63,372.12,371.62,371.85,1400.0,370.6302,371.1189,370.6202,370.8496,1400.0
2017-02-21 12:05:00,371.81,371.81,371.42,371.42,1100.0,370.8097,370.8097,370.4208,370.4208,1100.0
2017-02-21 12:10:00,371.26,371.8,371.26,371.56,1700.0,370.2612,370.7998,370.2612,370.5604,1700.0
2017-02-21 12:15:00,371.59,371.74,371.46,371.73,711.0,370.5903,370.7399,370.4607,370.7299,711.0
2017-02-21 12:20:00,371.61,371.61,371.38,371.5,700.0,370.6103,370.6103,370.3809,370.5006,700.0
2017-02-21 12:25:00,371.29,371.54,371.15,371.35,4224.0,370.2911,370.5405,370.1515,370.351,4224.0
2017-02-21 12:30:00,371.16,371.31,370.91,370.95,2100.0,370.1615,370.3111,369.9122,369.952,2100.0
2017-02-21 12:35:00,370.96,371.07,370.73,370.82,3900.0,369.962,370.0717,369.7326,369.8224,3900.0
2017-02-21 12:40:00,370.56,370.56,370.2,370.26,1747.0,369.5631,369.5631,369.2041,369.2639,1747.0
2017-02-21 12:45:00,370.45,370.66,370.25,370.58,2726.0,369.4534,369.6628,369.2539,369.583,2726.0
2017-02-21 12:50:00,370.33,370.48,370.33,370.48,400.0,369.3337,369.4833,369.3337,369.4833,400.0
2017-02-21 12:55:00,370.31,370.58,370.17,370.49,3608.0,369.3138,369.583,369.1741,369.4933,3608.0
2017-02-21 13:00:00,370.42,370.6,370.26,370.58,1045.0,369.4235,369.603,369.2639,369.583,1045.0
2017-02-21 13:05:00,370.62,370.8,370.25,370.29,3400.0,369.6229,369.8024,369.2539,369.2938,3400.0
2017-02-21 13:10:00,370.41,370.58,370.24,370.56,2520.0,369.4135,369.583,369.244,369.5631,2520.0
2017-02-21 13:15:00,370.5,370.82,370.5,370.58,2300.0,369.5033,369.8224,369.5033,369.583,2300.0
2017-02-21 13:20:00,370.6,370.67,370.39,370.4,3400.0,369.603,369.6728,369.3936,369.4035,3400.0
2017-02-21 13:25:00,370.36,370.71,370.34,370.71,2700.0,369.3636,369.7127,369.3437,369.7127,2700.0
2017-02-21 13:30:00,370.74,370.87,370.66,370.74,3508.0,369.7426,369.8723,369.6628,369.7426,3508.0
2017-02-21 13:35:00,370.83,370.91,370.83,370.84,1400.0,369.8324,369.9122,369.8324,369.8423,1400.0
2017-02-21 13:40:00,370.75,370.83,370.71,370.72,1400.0,369.7526,369.8324,369.7127,369.7227,1400.0
2017-02-21 13:45:00,370.72,370.72,370.45,370.57,1401.0,369.7227,369.7227,369.4534,369.5731,1401.0
2017-02-21 13:50:00,370.69,370.75,370.59,370.62,1164.0,369.6927,369.7526,369.593,369.6229,1164.0
2017-02-21 13:55:00,370.51,370.8,370.4,370.72,3098.0,369.5132,369.8024,369.4035,369.7227,3098.0
2017-02-21 14:00:00,370.79,370.79,370.41,370.49,2300.0,369.7925,369.7925,369.4135,369.4933,2300.0
2017-02-21 14:05:00,370.5,370.67,370.4,370.41,2808.0,369.5033,369.6728,369.4035,369.4135,2808.0
2017-02-21 14:10:00,370.39,370.65,370.26,370.4,5493.0,369.3936,369.6529,369.2639,369.4035,5493.0
2017-02-21 14:15:00,370.26,370.45,370.0,370.45,12984.0,369.2639,369.4534,369.0046,369.4534,12984.0
2017-02-21 14:20:00,370.58,371.0,370.57,371.0,1525.0,369.583,370.0019,369.5731,370.0019,1525.0
2017-02-21 14:25:00,370.91,371.11,370.74,370.98,3600.0,369.9122,370.1116,369.7426,369.982,3600.0
2017-02-21 14:30:00,370.98,370.98,370.79,370.85,1300.0,369.982,369.982,369.7925,369.8523,1300.0
2017-02-21 14:35:00,370.97,371.14,370.8,370.8,4010.0,369.972,370.1415,369.8024,369.8024,4010.0
2017-02-21 14:40:00,370.75,370.75,370.59,370.59,600.0,369.7526,369.7526,369.593,369.593,600.0
2017-02-21 14:45:00,370.71,370.95,370.66,370.95,1700.0,369.7127,369.952,369.6628,369.952,1700.0
2017-02-21 14:50:00,371.13,371.81,371.0,371.81,16494.0,370.1316,370.8097,370.0019,370.8097,16494.0
2017-02-21 14:55:00,371.9,372.17,371.24,371.29,16120.0,370.8995,371.1688,370.2413,370.2911,16120.0
2017-02-21 15:00:00,371.14,371.2,370.83,370.89,5108.0,370.1415,370.2014,369.8324,369.8922,5108.0
2017-02-21 15:05:00,370.81,371.06,370.7,370.81,4213.0,369.8124,370.0617,369.7027,369.8124,4213.0
2017-02-21 15:10:00,370.91,371.07,370.67,370.73,4810.0,369.9122,370.0717,369.6728,369.7326,4810.0
2017-02-21 15:15:00,370.79,371.02,370.69,370.85,2950.0,369.7925,370.0219,369.6927,369.8523,2950.0
2017-02-21 15:20:00,370.63,370.86,370.63,370.69,900.0,369.6329,369.8623,369.6329,369.6927,900.0
2017-02-21 15:25:00,370.95,370.95,370.69,370.72,2800.0,369.952,369.952,369.6927,369.7227,2800.0
2017-02-21 15:30:00,370.69,370.83,370.3,370.58,6008.0,369.6927,369.8324,369.3038,369.583,6008.0
2017-02-21 15:35:00,370.46,371.09,370.0,370.53,29698.0,369.4634,370.0917,369.0046,369.5332,29698.0
2017-02-21 15:40:00,370.56,371.45,370.45,371.45,30857.0,369.5631,370.4507,369.4534,370.4507,30857.0
2017-02-21 15:45:00,371.36,371.52,371.03,371.52,17367.0,370.3609,370.5205,370.0318,370.5205,17367.0
2017-02-21 15:50:00,371.52,373.07,371.52,372.79,47903.0,370.5205,372.0663,370.5205,371.7871,47903.0
2017-02-21 15:55:00,372.9,372.92,371.35,371.54,47574.0,371.8968,371.9167,370.351,370.5405,47574.0
2017-02-22 09:30:00,371.61,371.95,371.01,371.94,4350.0,370.6103,370.9494,370.0119,370.9394,4350.0
2017-02-22 09:35:00,371.92,372.86,371.11,371.13,2718.0,370.9194,371.8569,370.1116,370.1316,2718.0
2017-02-22 09:40:00,371.15,371.15,369.84,370.17,3810.0,370.1515,370.1515,368.845,369.1741,3810.0
2017-02-22 09:45:00,370.16,371.58,370.0,371.58,6341.0,369.1642,370.5804,369.0046,370.5804,6341.0
2017-02-22 09:50:00,371.3,371.75,371.0,371.04,1200.0,370.3011,370.7499,370.0019,370.0418,1200.0
2017-02-22 09:55:00,371.33,372.0,371.32,371.86,3277.0,370.331,370.9992,370.321,370.8596,3277.0
2017-02-22 10:00:00,372.0,372.94,372.0,372.94,1610.0,370.9992,371.9367,370.9992,371.9367,1610.0
2017-02-22 10:05:00,373.16,373.16,372.17,372.81,4585.0,372.1561,372.1561,371.1688,371.807,4585.0
2017-02-22 10:10:00,372.29,373.11,372.13,372.8,2350.0,371.2884,372.1062,371.1289,371.7971,2350.0
2017-02-22 10:15:00,372.81,372.93,372.17,372.17,9075.0,371.807,371.9267,371.1688,371.1688,9075.0
2017-02-22 10:20:00,372.0,372.08,370.62,371.0,8450.0,370.9992,371.079,369.6229,370.0019,8450.0
2017-02-22 10:25:00,371.09,371.21,370.51,370.66,15289.0,370.0917,370.2113,369.5132,369.6628,15289.0
2017-02-22 10:30:00,370.42,370.7,370.04,370.2,10997.0,369.4235,369.7027,369.0445,369.2041,10997.0
2017-02-22 10:35:00,370.2,370.5,370.0,370.35,13493.0,369.2041,369.5033,369.0046,369.3537,13493.0
2017-02-22 10:40:00,370.3,370.42,369.98,370.42,5690.0,369.3038,369.4235,368.9847,369.4235,5690.0
2017-02-22 10:45:00,370.34,370.55,369.9,369.93,8061.0,369.3437,369.5531,368.9049,368.9348,8061.0
2017-02-22 10:50:00,369.93,370.0,369.26,369.88,12093.0,368.9348,369.0046,368.2666,368.8849,12093.0
2017-02-22 10:55:00,369.66,369.86,369.35,369.75,1139.0,368.6655,368.865,368.3563,368.7553,1139.0
2017-02-22 11:00:00,369.59,369.82,369.38,369.38,1500.0,368.5957,368.8251,368.3863,368.3863,1500.0
2017-02-22 11:05:00,369.7,369.75,369.12,369.45,5547.0,368.7054,368.7553,368.127,368.4561,5547.0
2017-02-22 11:10:00,369.22,369.85,369.2,369.85,5300.0,368.2267,368.855,368.2068,368.855,5300.0
2017-02-22 11:15:00,370.0,370.23,369.78,370.2,5462.0,369.0046,369.234,368.7852,369.2041,5462.0
2017-02-22 11:20:00,370.29,371.0,370.04,370.7,3981.0,369.2938,370.0019,369.0445,369.7027,3981.0
2017-02-22 11:25:00,370.67,371.32,370.48,370.57,33950.0,369.6728,370.321,369.4833,369.5731,33950.0
2017-02-22 11:30:00,370.54,371.0,370.19,370.29,14784.0,369.5431,370.0019,369.1941,369.2938,14784.0
2017-02-22 11:35:00,370.69,370.88,370.4,370.53,3100.0,369.6927,369.8822,369.4035,369.5332,3100.0
2017-02-22 11:40:00,370.61,370.79,370.0,370.31,29000.0,369.613,369.7925,369.0046,369.3138,29000.0
2017-02-22 11:45:00,370.32,370.51,370.01,370.51,4600.0,369.3237,369.5132,369.0146,369.5132,4600.0
2017-02-22 11:50:00,370.2,370.24,369.69,369.99,3623.0,369.2041,369.244,368.6954,368.9946,3623.0
2017-02-22 11:55:00,369.9,369.9,369.75,369.75,500.0,368.9049,368.9049,368.7553,368.7553,500.0
2017-02-22 12:00:00,369.63,369.8,369.48,369.58,2686.0,368.6356,368.8051,368.486,368.5857,2686.0
2017-02-22 12:05:00,369.66,369.96,369.66,369.72,600.0,368.6655,368.9647,368.6655,368.7254,600.0
2017-02-22 12:10:00,369.99,370.16,369.99,370.16,800.0,368.9946,369.1642,368.9946,369.1642,800.0
2017-02-22 12:15:00,370.16,370.16,369.88,369.97,3054.0,369.1642,369.1642,368.8849,368.9747,3054.0
2017-02-22 12:20:00,370.06,370.28,369.91,370.01,4385.0,369.0644,369.2838,368.9148,369.0146,4385.0
2017-02-22 12:25:00,370.23,370.33,370.01,370.09,25425.0,369.234,369.3337,369.0146,369.0944,25425.0
2017-02-22 12:30:00,370.2,370.2,370.03,370.03,707.0,369.2041,369.2041,369.0345,369.0345,707.0
2017-02-22 12:35:00,370.02,370.47,370.01,370.31,5532.0,369.0245,369.4733,369.0146,369.3138,5532.0
2017-02-22 12:40:00,370.39,370.66,370.31,370.43,1725.0,369.3936,369.6628,369.3138,369.4334,1725.0
2017-02-22 12:45:00,370.57,370.57,370.32,370.32,1800.0,369.5731,369.5731,369.3237,369.3237,1800.0
2017-02-22 12:50:00,370.31,370.31,370.29,370.29,300.0,369.3138,369.3138,369.2938,369.2938,300.0
2017-02-22 12:55:00,370.19,370.24,370.0,370.1,4506.0,369.1941,369.244,369.0046,369.1043,4506.0
2017-02-22 13:00:00,370.13,370.23,370.0,370.2,8771.0,369.1343,369.234,369.0046,369.2041,8771.0
2017-02-22 13:05:00,370.15,370.21,370.14,370.21,1372.0,369.1542,369.214,369.1442,369.214,1372.0
2017-02-22 13:10:00,370.28,370.33,370.13,370.13,1115.0,369.2838,369.3337,369.1343,369.1343,1115.0
2017-02-22 13:15:00,370.05,370.27,369.91,370.1,9146.0,369.0545,369.2739,368.9148,369.1043,9146.0
2017-02-22 13:20:00,370.1,370.2,369.85,369.85,2271.0,369.1043,369.2041,368.855,368.855,2271.0
2017-02-22 13:25:00,369.78,370.27,369.78,370.27,1898.0,368.7852,369.2739,368.7852,369.2739,1898.0
2017-02-22 13:30:00,370.19,370.19,369.94,370.05,2609.0,369.1941,369.1941,368.9448,369.0545,2609.0
2017-02-22 13:35:00,369.82,369.82,369.82,369.82,391.0,368.8251,368.8251,368.8251,368.8251,391.0
2017-02-22 13:40:00,369.86,370.01,369.84,370.0,3786.0,368.865,369.0146,368.845,369.0046,3786.0
2017-02-22 13:45:00,369.91,370.07,369.77,370.07,3764.0,368.9148,369.0744,368.7752,369.0744,3764.0
2017-02-22 13:50:00,370.03,370.16,369.88,369.91,4559.0,369.0345,369.1642,368.8849,368.9148,4559.0
2017-02-22 13:55:00,369.91,370.03,369.86,369.98,4600.0,368.9148,369.0345,368.865,368.9847,4600.0
2017-02-22 14:00:00,369.88,370.0,369.67,370.0,4699.0,368.8849,369.0046,368.6755,369.0046,4699.0
2017-02-22 14:05:00,370.11,370.2,370.0,370.0,2596.0,369.1143,369.2041,369.0046,369.0046,2596.0
2017-02-22 14:10:00,370.0,370.5,369.72,370.49,3799.0,369.0046,369.5033,368.7254,369.4933,3799.0
2017-02-22 14:15:00,370.4,370.71,370.21,370.29,2400.0,369.4035,369.7127,369.214,369.2938,2400.0
2017-02-22 14:20:00,370.19,370.21,369.98,369.99,1984.0,369.1941,369.214,368.9847,368.9946,1984.0
2017-02-22 14:25:00,369.99,370.33,369.94,370.33,1700.0,368.9946,369.3337,368.9448,369.3337,1700.0
2017-02-22 14:30:00,370.41,370.41,370.02,370.32,1442.0,369.4135,369.4135,369.0245,369.3237,1442.0
2017-02-22 14:35:00,369.98,370.32,369.98,370.13,1585.0,368.9847,369.3237,368.9847,369.1343,1585.0
2017-02-22 14:40:00,370.0,370.31,370.0,370.3,5618.0,369.0046,369.3138,369.0046,369.3038,5618.0
2017-02-22 14:45:00,370.16,370.16,370.0,370.02,600.0,369.1642,369.1642,369.0046,369.0245,600.0
2017-02-22 14:50:00,370.0,370.01,369.72,369.97,5805.0,369.0046,369.0146,368.7254,368.9747,5805.0
2017-02-22 14:55:00,370.04,370.28,369.87,369.87,2825.0,369.0445,369.2838,368.875,368.875,2825.0
2017-02-22 15:00:00,369.93,370.14,369.9,370.14,2600.0,368.9348,369.1442,368.9049,369.1442,2600.0
2017-02-22 15:05:00,370.26,370.37,370.16,370.16,600.0,369.2639,369.3736,369.1642,369.1642,600.0
2017-02-22 15:10:00,370.33,370.56,370.33,370.33,1225.0,369.3337,369.5631,369.3337,369.3337,1225.0
2017-02-22 15:15:00,370.31,370.39,370.0,370.0,4242.0,369.3138,369.3936,369.0046,369.0046,4242.0
2017-02-22 15:20:00,370.09,370.32,370.0,370.18,4102.0,369.0944,369.3237,369.0046,369.1841,4102.0
2017-02-22 15:25:00,370.24,370.6,370.14,370.5,7922.0,369.244,369.603,369.1442,369.5033,7922.0
2017-02-22 15:30:00,370.37,370.82,370.36,370.82,2849.0,369.3736,369.8224,369.3636,369.8224,2849.0
2017-02-22 15:35:00,370.82,370.82,370.38,370.5,8642.0,369.8224,369.8224,369.3836,369.5033,8642.0
2017-02-22 15:40:00,370.5,370.55,370.21,370.42,4505.0,369.5033,369.5531,369.214,369.4235,4505.0
2017-02-22 15:45:00,370.36,370.58,370.0,370.57,8873.0,369.3636,369.583,369.0046,369.5731,8873.0
2017-02-22 15:50:00,370.56,370.92,370.26,370.74,10209.0,369.5631,369.9221,369.2639,369.7426,10209.0
2017-02-22 15:55:00,370.75,370.75,370.05,370.22,21378.0,369.7526,369.7526,369.0545,369.224,21378.0
2017-02-23 09:30:00,370.99,371.22,369.5,370.32,4636.0,369.9919,370.2213,368.5059,369.3237,4636.0
2017-02-23 09:35:00,370.0,370.33,369.2,369.25,10927.0,369.0046,369.3337,368.2068,368.2566,10927.0
2017-02-23 09:40:00,369.46,369.99,368.11,368.61,6505.0,368.4661,368.9946,367.1197,367.6183,6505.0
2017-02-23 09:45:00,368.52,368.99,366.55,366.55,33331.0,367.5286,367.9973,365.5639,365.5639,33331.0
2017-02-23 09:50:00,366.5,366.5,364.09,364.09,22611.0,365.514,365.514,363.1105,363.1105,22611.0
2017-02-23 09:55:00,364.35,364.67,363.59,363.88,11414.0,363.3698,363.6889,362.6118,362.9011,11414.0
2017-02-23 10:00:00,363.5,364.06,363.1,363.82,17002.0,362.5221,363.0806,362.1232,362.8412,17002.0
2017-02-23 10:05:00,363.89,363.9,362.35,362.35,10657.0,362.911,362.921,361.3752,361.3752,10657.0
2017-02-23 10:10:00,362.62,363.08,362.33,362.35,13014.0,361.6445,362.1032,361.3552,361.3752,13014.0
2017-02-23 10:15:00,362.34,362.34,361.11,361.4,15527.0,361.3652,361.3652,360.1385,360.4277,15527.0
2017-02-23 10:20:00,361.56,361.61,360.53,360.54,17706.0,360.5873,360.6372,359.5601,359.5701,17706.0
2017-02-23 10:25:00,360.77,361.01,359.5,359.79,17019.0,359.7994,360.0388,358.5328,358.8221,17019.0
2017-02-23 10:30:00,359.75,359.95,359.4,359.4,14103.0,358.7822,358.9816,358.4331,358.4331,14103.0
2017-02-23 10:35:00,359.53,359.6,358.8,358.8,11959.0,358.5628,358.6326,357.8347,357.8347,11959.0
2017-02-23 10:40:00,359.1,359.19,357.43,357.44,24651.0,358.1339,358.2237,356.4684,356.4784,24651.0
2017-02-23 10:45:00,357.56,359.49,357.34,358.64,25480.0,356.5981,358.5229,356.3787,357.6752,25480.0
2017-02-23 10:50:00,358.86,359.5,358.56,358.67,14228.0,357.8946,358.5328,357.5954,357.7051,14228.0
2017-02-23 10:55:00,358.68,359.3,358.62,359.23,18542.0,357.7151,358.3334,357.6552,358.2636,18542.0
2017-02-23 11:00:00,358.98,359.5,358.18,358.5,9670.0,358.0142,358.5328,357.2164,357.5355,9670.0
2017-02-23 11:05:00,358.51,359.53,358.51,359.1,11227.0,357.5455,358.5628,357.5455,358.1339,11227.0
2017-02-23 11:10:00,359.43,359.43,357.24,357.64,16945.0,358.463,358.463,356.2789,356.6779,16945.0
2017-02-23 11:15:00,357.32,358.87,357.22,358.44,25296.0,356.3587,357.9045,356.259,357.4757,25296.0
2017-02-23 11:20:00,358.62,358.97,358.02,358.84,8268.0,357.6552,358.0043,357.0568,357.8746,8268.0
2017-02-23 11:25:00,359.21,359.47,358.74,359.2,9999.0,358.2436,358.5029,357.7749,358.2337,9999.0
2017-02-23 11:30:00,359.2,361.22,359.15,361.22,8225.0,358.2337,360.2482,358.1838,360.2482,8225.0
2017-02-23 11:35:00,361.19,361.19,359.18,359.94,20948.0,360.2183,360.2183,358.2137,358.9717,20948.0
2017-02-23 11:40:00,359.89,360.36,359.71,359.97,5700.0,358.9218,359.3905,358.7423,359.0016,5700.0
2017-02-23 11:45:00,359.7,359.7,358.96,359.43,5439.0,358.7323,358.7323,357.9943,358.463,5439.0
2017-02-23 11:50:00,359.37,359.61,358.5,358.58,5688.0,358.4032,358.6426,357.5355,357.6153,5688.0
2017-02-23 11:55:00,358.62,358.98,358.11,358.5,2639.0,357.6552,358.0142,357.1466,357.5355,2639.0
2017-02-23 12:00:00,358.5,359.15,358.5,359.0,5432.0,357.5355,358.1838,357.5355,358.0342,5432.0
2017-02-23 12:05:00,359.22,360.53,359.22,360.18,17501.0,358.2536,359.5601,358.2536,359.211,17501.0
2017-02-23 12:10:00,360.19,360.47,359.13,359.17,14472.0,359.221,359.5002,358.1638,358.2037,14472.0
2017-02-23 12:15:00,359.15,359.86,359.14,359.59,3850.0,358.1838,358.8919,358.1738,358.6226,3850.0
2017-02-23 12:20:00,359.86,360.41,359.8,359.82,4540.0,358.8919,359.4404,358.832,358.852,4540.0
2017-02-23 12:25:00,360.0,360.48,359.9,360.2,6910.0,359.0315,359.5102,358.9318,359.231,6910.0
2017-02-23 12:30:00,360.42,362.25,360.4,361.85,18102.0,359.4504,361.2755,359.4304,360.8765,18102.0
2017-02-23 12:35:00,362.0,362.0,361.84,361.9,4400.0,361.0261,361.0261,360.8666,360.9264,4400.0
2017-02-23 12:40:00,361.99,362.3,360.73,360.73,23694.0,361.0162,361.3253,359.7595,359.7595,23694.0
2017-02-23 12:45:00,360.89,361.01,360.07,360.8,3900.0,359.9191,360.0388,359.1013,359.8294,3900.0
2017-02-23 12:50:00,360.58,361.05,360.58,360.84,3250.0,359.6099,360.0787,359.6099,359.8692,3250.0
2017-02-23 12:55:00,360.64,362.0,360.64,361.64,36188.0,359.6698,361.0261,359.6698,360.6671,36188.0
2017-02-23 13:00:00,361.6,362.29,360.98,361.09,5995.0,360.6272,361.3153,360.0089,360.1186,5995.0
2017-02-23 13:05:00,361.13,362.26,361.13,361.97,5200.0,360.1585,361.2854,360.1585,360.9962,5200.0
2017-02-23 13:10:00,361.78,362.48,361.77,362.28,8769.0,360.8067,361.5048,360.7967,361.3054,8769.0
2017-02-23 13:15:00,362.1,362.16,361.31,361.38,15050.0,361.1259,361.1857,360.338,360.4078,15050.0
2017-02-23 13:20:00,361.21,362.0,361.2,361.56,12890.0,360.2382,361.0261,360.2283,360.5873,12890.0
2017-02-23 13:25:00,361.59,361.71,360.51,360.9,23379.0,360.6172,360.7369,359.5401,359.9291,23379.0
2017-02-23 13:30:00,360.89,360.94,360.45,360.86,2800.0,359.9191,359.969,359.4803,359.8892,2800.0
2017-02-23 13:35:00,360.98,361.16,360.86,360.86,4946.0,360.0089,360.1884,359.8892,359.8892,4946.0
2017-02-23 13:40:00,360.92,361.35,360.71,361.35,6125.0,359.949,360.3779,359.7396,360.3779,6125.0
2017-02-23 13:45:00,361.34,361.34,360.84,361.3,8567.0,360.3679,360.3679,359.8692,360.328,8567.0
2017-02-23 13:50:00,361.41,361.54,361.15,361.17,1900.0,360.4377,360.5674,360.1784,360.1984,1900.0
2017-02-23 13:55:00,361.24,361.63,361.17,361.5,3600.0,360.2682,360.6571,360.1984,360.5275,3600.0
2017-02-23 14:00:00,361.5,361.72,361.3,361.3,2801.0,360.5275,360.7469,360.328,360.328,2801.0
2017-02-23 14:05:00,361.3,361.44,360.4,360.4,4050.0,360.328,360.4676,359.4304,359.4304,4050.0
2017-02-23 14:10:00,360.57,360.68,360.28,360.46,2750.0,359.6,359.7097,359.3108,359.4903,2750.0
2017-02-23 14:15:00,360.6,360.7,360.17,360.41,3200.0,359.6299,359.7296,359.201,359.4404,3200.0
2017-02-23 14:20:00,360.23,361.29,360.21,361.22,17238.0,359.2609,360.318,359.2409,360.2482,17238.0
2017-02-23 14:25:00,361.06,361.25,360.44,360.58,14300.0,360.0887,360.2781,359.4703,359.6099,14300.0
2017-02-23 14:30:00,360.22,360.7,360.05,360.26,2400.0,359.2509,359.7296,359.0814,359.2908,2400.0
2017-02-23 14:35:00,360.25,360.46,360.05,360.05,5537.0,359.2808,359.4903,359.0814,359.0814,5537.0
2017-02-23 14:40:00,360.07,360.51,360.0,360.08,4800.0,359.1013,359.5401,359.0315,359.1113,4800.0
2017-02-23 14:45:00,360.1,360.31,360.0,360.22,7981.0,359.1312,359.3407,359.0315,359.2509,7981.0
2017-02-23 14:50:00,360.22,360.31,360.0,360.18,7155.0,359.2509,359.3407,359.0315,359.211,7155.0
2017-02-23 14:55:00,360.17,361.2,360.16,360.7,15373.0,359.201,360.2283,359.1911,359.7296,15373.0
2017-02-23 15:00:00,361.16,362.45,361.16,362.45,29041.0,360.1884,361.4749,360.1884,361.4749,29041.0
2017-02-23 15:05:00,362.45,362.5,362.0,362.24,8891.0,361.4749,361.5248,361.0261,361.2655,8891.0
2017-02-23 15:10:00,362.09,362.31,362.07,362.31,4227.0,361.1159,361.3353,361.0959,361.3353,4227.0
2017-02-23 15:15:00,362.27,362.27,361.86,362.07,5069.0,361.2954,361.2954,360.8865,361.0959,5069.0
2017-02-23 15:20:00,362.19,362.41,361.76,361.81,6388.0,361.2156,361.435,360.7868,360.8366,6388.0
2017-02-23 15:25:00,361.93,362.05,361.22,361.35,6400.0,360.9563,361.076,360.2482,360.3779,6400.0
2017-02-23 15:30:00,361.36,361.52,361.13,361.14,5100.0,360.3878,360.5474,360.1585,360.1684,5100.0
2017-02-23 15:35:00,361.13,361.62,360.81,361.6,10074.0,360.1585,360.6471,359.8393,360.6272,10074.0
2017-02-23 15:40:00,361.41,362.29,361.25,362.04,7851.0,360.4377,361.3153,360.2781,361.066,7851.0
2017-02-23 15:45:00,361.86,361.86,360.79,361.19,8600.0,360.8865,360.8865,359.8194,360.2183,8600.0
2017-02-23 15:50:00,361.34,361.59,360.64,360.81,11170.0,360.3679,360.6172,359.6698,359.8393,11170.0
2017-02-23 15:55:00,360.71,360.99,360.27,360.92,26781.0,359.7396,360.0188,359.3008,359.949,26781.0
2017-02-24 09:30:00,359.88,360.05,357.25,357.51,23298.0,358.9118,359.0814,356.2889,356.5482,23298.0
2017-02-24 09:35:00,357.0,358.23,355.0,355.27,12894.0,356.0396,357.2663,354.045,354.3142,12894.0
2017-02-24 09:40:00,355.72,357.1,355.25,357.1,13889.0,354.763,356.1393,354.2943,356.1393,13889.0
2017-02-24 09:45:00,356.24,357.18,355.51,356.76,9796.0,355.2816,356.2191,354.5536,355.8002,9796.0
2017-02-24 09:50:00,357.22,358.26,357.22,358.1,4900.0,356.259,357.2962,356.259,357.1366,4900.0
2017-02-24 09:55:00,358.24,359.23,357.02,357.05,32018.0,357.2762,358.2636,356.0595,356.0894,32018.0
2017-02-24 10:00:00,357.01,358.61,357.0,358.61,6645.0,356.0495,357.6452,356.0396,357.6452,6645.0
2017-02-24 10:05:00,358.39,358.46,356.94,357.15,4495.0,357.4258,357.4956,355.9797,356.1892,4495.0
2017-02-24 10:10:00,357.11,357.59,356.63,357.59,7898.0,356.1493,356.628,355.6706,356.628,7898.0
2017-02-24 10:15:00,357.6,357.97,357.34,357.52,4358.0,356.638,357.007,356.3787,356.5582,4358.0
2017-02-24 10:20:00,357.63,357.77,357.53,357.71,2700.0,356.6679,356.8075,356.5681,356.7477,2700.0
2017-02-24 10:25:00,357.49,357.53,356.85,357.05,4400.0,356.5283,356.5681,355.89,356.0894,4400.0
2017-02-24 10:30:00,357.24,357.52,356.64,356.91,4800.0,356.2789,356.5582,355.6805,355.9498,4800.0
2017-02-24 10:35:00,356.62,357.11,356.08,356.15,2380.0,355.6606,356.1493,355.122,355.1919,2380.0
2017-02-24 10:40:00,356.39,356.48,355.66,356.07,4700.0,355.4312,355.521,354.7032,355.1121,4700.0
2017-02-24 10:45:00,356.25,356.29,355.5,355.81,3103.0,355.2916,355.3315,354.5436,354.8528,3103.0
2017-02-24 10:50:00,355.81,356.17,355.5,356.06,4210.0,354.8528,355.2118,354.5436,355.1021,4210.0
2017-02-24 10:55:00,356.19,356.19,355.71,356.04,1700.0,355.2318,355.2318,354.753,355.0822,1700.0
2017-02-24 11:00:00,356.16,356.44,355.7,355.94,11472.0,355.2018,355.4811,354.7431,354.9824,11472.0
2017-02-24 11:05:00,355.7,355.7,355.17,355.65,10447.0,354.7431,354.7431,354.2145,354.6932,10447.0
2017-02-24 11:10:00,355.89,356.82,355.77,356.6,15000.0,354.9326,355.8601,354.8129,355.6407,15000.0
2017-02-24 11:15:00,356.85,356.94,356.49,356.49,10700.0,355.89,355.9797,355.5309,355.5309,10700.0
2017-02-24 11:20:00,356.79,357.17,356.01,356.91,4140.0,355.8301,356.2091,355.0522,355.9498,4140.0
2017-02-24 11:25:00,356.92,356.92,356.3,356.3,1848.0,355.9598,355.9598,355.3415,355.3415,1848.0
2017-02-24 11:30:00,356.37,356.85,356.01,356.02,5800.0,355.4113,355.89,355.0522,355.0622,5800.0
2017-02-24 11:35:00,356.3,356.54,355.88,356.1,2269.0,355.3415,355.5808,354.9226,355.142,2269.0
2017-02-24 11:40:00,355.88,355.88,355.32,355.65,6690.0,354.9226,354.9226,354.3641,354.6932,6690.0
2017-02-24 11:45:00,355.41,357.87,355.41,357.0,15914.0,354.4539,356.9072,354.4539,356.0396,15914.0
2017-02-24 11:50:00,357.01,357.48,356.42,356.62,14610.0,356.0495,356.5183,355.4611,355.6606,14610.0
2017-02-24 11:55:00,356.61,356.67,355.48,355.73,3900.0,355.6506,355.7105,354.5237,354.773,3900.0
2017-02-24 12:00:00,355.86,356.96,355.69,356.66,4962.0,354.9026,355.9997,354.7331,355.7005,4962.0
2017-02-24 12:05:00,356.73,357.57,356.73,357.39,4770.0,355.7703,356.608,355.7703,356.4285,4770.0
2017-02-24 12:10:00,357.35,357.92,357.14,357.77,6045.0,356.3886,356.9571,356.1792,356.8075,6045.0
2017-02-24 12:15:00,357.86,357.94,356.99,357.0,3800.0,356.8973,356.977,356.0296,356.0396,3800.0
2017-02-24 12:20:00,357.09,357.68,357.09,357.68,3800.0,356.1293,356.7177,356.1293,356.7177,3800.0
2017-02-24 12:25:00,357.87,358.02,357.68,357.74,14099.0,356.9072,357.0568,356.7177,356.7776,14099.0
2017-02-24 12:30:00,357.89,358.48,357.78,358.19,13700.0,356.9272,357.5156,356.8175,357.2264,13700.0
2017-02-24 12:35:00,358.21,358.21,357.44,357.44,5000.0,357.2463,357.2463,356.4784,356.4784,5000.0
2017-02-24 12:40:00,357.57,357.98,357.36,357.92,11700.0,356.608,357.0169,356.3986,356.9571,11700.0
2017-02-24 12:45:00,358.0,358.1,357.44,357.44,3400.0,357.0369,357.1366,356.4784,356.4784,3400.0
2017-02-24 12:50:00,357.47,358.18,357.47,357.5,12581.0,356.5083,357.2164,356.5083,356.5382,12581.0
2017-02-24 12:55:00,357.71,358.29,357.71,358.15,1307.0,356.7477,357.3261,356.7477,357.1865,1307.0
2017-02-24 13:00:00,358.29,359.0,358.18,358.55,2600.0,357.3261,358.0342,357.2164,357.5854,2600.0
2017-02-24 13:05:00,358.38,358.52,358.12,358.46,2300.0,357.4159,357.5555,357.1566,357.4956,2300.0
2017-02-24 13:10:00,358.5,358.65,358.24,358.4,3739.0,357.5355,357.6851,357.2762,357.4358,3739.0
2017-02-24 13:15:00,358.6,358.75,358.32,358.54,3000.0,357.6353,357.7849,357.356,357.5754,3000.0
2017-02-24 13:20:00,358.5,359.05,358.34,358.91,3100.0,357.5355,358.0841,357.376,357.9444,3100.0
2017-02-24 13:25:00,358.84,358.9,358.31,358.44,2600.0,357.8746,357.9345,357.3461,357.4757,2600.0
2017-02-24 13:30:00,358.5,358.91,358.4,358.56,3700.0,357.5355,357.9444,357.4358,357.5954,3700.0
2017-02-24 13:35:00,358.56,358.56,358.13,358.14,1721.0,357.5954,357.5954,357.1665,357.1765,1721.0
2017-02-24 13:40:00,358.17,358.56,357.7,358.37,7550.0,357.2064,357.5954,356.7377,357.4059,7550.0
2017-02-24 13:45:00,358.31,358.85,358.31,358.77,5451.0,357.3461,357.8846,357.3461,357.8048,5451.0
2017-02-24 13:50:00,358.75,359.62,358.75,359.37,3300.0,357.7849,358.6525,357.7849,358.4032,3300.0
2017-02-24 13:55:00,359.42,359.74,359.23,359.55,4608.0,358.4531,358.7722,358.2636,358.5827,4608.0
2017-02-24 14:00:00,359.25,359.54,358.54,358.63,8933.0,358.2835,358.5727,357.5754,357.6652,8933.0
2017-02-24 14:05:00,358.51,359.34,358.51,358.66,4169.0,357.5455,358.3733,357.5455,357.6951,4169.0
2017-02-24 14:10:00,358.87,359.44,358.87,359.16,3698.0,357.9045,358.473,357.9045,358.1938,3698.0
2017-02-24 14:15:00,359.46,359.5,358.97,359.22,5671.0,358.493,358.5328,358.0043,358.2536,5671.0
2017-02-24 14:20:00,359.36,359.57,359.21,359.51,2500.0,358.3932,358.6027,358.2436,358.5428,2500.0
2017-02-24 14:25:00,359.4,359.81,359.25,359.81,1500.0,358.4331,358.842,358.2835,358.842,1500.0
2017-02-24 14:30:00,359.67,359.93,359.3,359.64,2900.0,358.7024,358.9617,358.3334,358.6725,2900.0
2017-02-24 14:35:00,359.56,359.58,358.83,359.23,3600.0,358.5927,358.6126,357.8647,358.2636,3600.0
2017-02-24 14:40:00,359.36,359.48,359.05,359.36,8636.0,358.3932,358.5129,358.0841,358.3932,8636.0
2017-02-24 14:45:00,359.27,359.37,358.82,359.29,4455.0,358.3035,358.4032,357.8547,358.3234,4455.0
2017-02-24 14:50:00,359.22,359.41,358.93,359.25,3036.0,358.2536,358.4431,357.9644,358.2835,3036.0
2017-02-24 14:55:00,359.29,359.43,359.13,359.35,2800.0,358.3234,358.463,358.1638,358.3833,2800.0
2017-02-24 15:00:00,359.38,359.61,358.95,358.95,5629.0,358.4132,358.6426,357.9843,357.9843,5629.0
2017-02-24 15:05:00,359.0,359.66,358.63,358.81,28325.0,358.0342,358.6924,357.6652,357.8447,28325.0
2017-02-24 15:10:00,358.79,358.79,357.76,357.93,4861.0,357.8248,357.8248,356.7975,356.9671,4861.0
2017-02-24 15:15:00,357.8,358.31,357.65,357.65,7967.0,356.8374,357.3461,356.6878,356.6878,7967.0
2017-02-24 15:20:00,357.85,358.33,357.6,358.24,7875.0,356.8873,357.366,356.638,357.2762,7875.0
2017-02-24 15:25:00,358.29,358.31,357.6,357.77,3370.0,357.3261,357.3461,356.638,356.8075,3370.0
2017-02-24 15:30:00,357.93,358.49,357.79,358.1,7171.0,356.9671,357.5256,356.8274,357.1366,7171.0
2017-02-24 15:35:00,358.1,358.93,358.1,358.89,4896.0,357.1366,357.9644,357.1366,357.9245,4896.0
2017-02-24 15:40:00,358.96,359.67,358.85,358.85,4897.0,357.9943,358.7024,357.8846,357.8846,4897.0
2017-02-24 15:45:00,359.22,359.54,358.76,359.45,4541.0,358.2536,358.5727,357.7948,358.483,4541.0
2017-02-24 15:50:00,359.47,360.45,359.45,360.16,9878.0,358.5029,359.4803,358.483,359.1911,9878.0
2017-02-24 15:55:00,360.25,361.08,359.95,361.02,33279.0,359.2808,360.1086,358.9816,360.0488,33279.0
2017-02-27 09:30:00,361.15,362.65,359.93,361.26,12201.0,360.1784,361.6744,358.9617,360.2881,12201.0
2017-02-27 09:35:00,360.71,361.19,360.0,361.02,8527.0,359.7396,360.2183,359.0315,360.0488,8527.0
2017-02-27 09:40:00,361.77,361.87,360.53,360.54,2600.0,360.7967,360.8965,359.5601,359.5701,2600.0
2017-02-27 09:45:00,360.89,361.67,360.88,361.67,2615.0,359.9191,360.697,359.9091,360.697,2615.0
2017-02-27 09:50:00,361.64,362.96,361.64,362.63,5128.0,360.6671,361.9835,360.6671,361.6544,5128.0
2017-02-27 09:55:00,362.38,363.75,362.33,363.53,3106.0,361.4051,362.7714,361.3552,362.552,3106.0
2017-02-27 10:00:00,363.07,363.09,362.34,362.34,5425.0,362.0932,362.1132,361.3652,361.3652,5425.0
2017-02-27 10:05:00,362.75,363.5,362.75,363.5,1770.0,361.7741,362.5221,361.7741,362.5221,1770.0
2017-02-27 10:10:00,363.22,363.27,362.79,363.18,1978.0,362.2428,362.2927,361.814,362.2029,1978.0
2017-02-27 10:15:00,362.5,363.47,362.5,363.15,4919.0,361.5248,362.4922,361.5248,362.173,4919.0
2017-02-27 10:20:00,363.44,363.69,363.09,363.39,2529.0,362.4622,362.7116,362.1132,362.4124,2529.0
2017-02-27 10:25:00,363.54,364.75,363.54,364.4,15015.0,362.562,363.7687,362.562,363.4197,15015.0
2017-02-27 10:30:00,364.54,364.58,363.26,363.79,21902.0,363.5593,363.5992,362.2827,362.8113,21902.0
2017-02-27 10:35:00,363.86,364.07,363.55,363.93,9070.0,362.8811,363.0906,362.572,362.9509,9070.0
2017-02-27 10:40:00,363.9,364.04,363.45,363.75,3350.0,362.921,363.0606,362.4722,362.7714,3350.0
2017-02-27 10:45:00,363.71,364.0,363.54,363.95,2249.0,362.7315,363.0207,362.562,362.9709,2249.0
2017-02-27 10:50:00,363.98,364.17,363.67,363.79,3500.0,363.0008,363.1903,362.6916,362.8113,3500.0
2017-02-27 10:55:00,363.63,364.09,363.62,364.09,1600.0,362.6517,363.1105,362.6418,363.1105,1600.0
2017-02-27 11:00:00,364.05,364.9,364.05,364.61,6180.0,363.0706,363.9183,363.0706,363.6291,6180.0
2017-02-27 11:05:00,364.49,364.6,364.42,364.46,1600.0,363.5094,363.6191,363.4396,363.4795,1600.0
2017-02-27 11:10:00,364.32,364.32,363.96,363.96,1300.0,363.3399,363.3399,362.9809,362.9809,1300.0
2017-02-27 11:15:00,363.91,364.24,363.91,364.24,1749.0,362.931,363.2601,362.931,363.2601,1749.0
2017-02-27 11:20:00,364.16,364.47,363.9,363.91,2300.0,363.1803,363.4895,362.921,362.931,2300.0
2017-02-27 11:25:00,363.82,363.82,362.92,363.32,3875.0,362.8412,362.8412,361.9436,362.3426,3875.0
2017-02-27 11:30:00,363.54,364.24,363.47,364.15,2525.0,362.562,363.2601,362.4922,363.1703,2525.0
2017-02-27 11:35:00,364.12,364.78,364.1,364.78,2900.0,363.1404,363.7986,363.1205,363.7986,2900.0
2017-02-27 11:40:00,364.75,365.65,364.66,365.55,9001.0,363.7687,364.6663,363.679,364.5666,9001.0
2017-02-27 11:45:00,365.38,365.39,364.83,364.96,3964.0,364.397,364.407,363.8485,363.9782,3964.0
2017-02-27 11:50:00,364.93,365.6,364.71,365.57,2739.0,363.9482,364.6164,363.7288,364.5865,2739.0
2017-02-27 11:55:00,365.69,365.87,365.24,365.34,3100.0,364.7062,364.8857,364.2574,364.3571,3100.0
2017-02-27 12:00:00,365.12,365.75,365.03,365.03,3541.0,364.1377,364.766,364.048,364.048,3541.0
2017-02-27 12:05:00,365.14,365.34,365.09,365.26,1750.0,364.1577,364.3571,364.1078,364.2774,1750.0
2017-02-27 12:10:00,365.26,366.3,365.17,366.3,8518.0,364.2774,365.3146,364.1876,365.3146,8518.0
2017-02-27 12:15:00,366.42,366.42,365.32,365.57,7422.0,365.4342,365.4342,364.3372,364.5865,7422.0
2017-02-27 12:20:00,365.53,365.76,365.52,365.76,500.0,364.5466,364.776,364.5367,364.776,500.0
2017-02-27 12:25:00,365.65,365.81,365.21,365.63,7230.0,364.6663,364.8259,364.2275,364.6464,7230.0
2017-02-27 12:30:00,365.55,365.6,365.2,365.48,2400.0,364.5666,364.6164,364.2175,364.4968,2400.0
2017-02-27 12:35:00,365.57,365.67,365.45,365.5,1700.0,364.5865,364.6862,364.4668,364.5167,1700.0
2017-02-27 12:40:00,365.52,365.67,365.4,365.5,1900.0,364.5367,364.6862,364.417,364.5167,1900.0
2017-02-27 12:45:00,365.41,365.68,365.41,365.5,2722.0,364.4269,364.6962,364.4269,364.5167,2722.0
2017-02-27 12:50:00,365.5,365.84,365.42,365.42,1571.0,364.5167,364.8558,364.4369,364.4369,1571.0
2017-02-27 12:55:00,365.53,366.15,365.53,366.15,1900.0,364.5466,365.165,364.5466,365.165,1900.0
2017-02-27 13:00:00,366.4,366.49,366.24,366.31,1847.0,365.4143,365.504,365.2547,365.3245,1847.0
2017-02-27 13:05:00,366.04,366.05,366.04,366.05,200.0,365.0553,365.0652,365.0553,365.0652,200.0
2017-02-27 13:10:00,366.1,366.27,365.8,365.99,3100.0,365.1151,365.2846,364.8159,365.0054,3100.0
2017-02-27 13:15:00,365.97,365.97,365.69,365.75,1441.0,364.9854,364.9854,364.7062,364.766,1441.0
2017-02-27 13:20:00,365.65,366.51,365.65,366.49,3949.0,364.6663,365.524,364.6663,365.504,3949.0
2017-02-27 13:25:00,366.53,366.69,366.46,366.69,700.0,365.5439,365.7035,365.4741,365.7035,700.0
2017-02-27 13:30:00,366.54,366.94,366.5,366.94,3501.0,365.5539,365.9528,365.514,365.9528,3501.0
2017-02-27 13:35:00,366.84,366.88,366.82,366.82,2000.0,365.8531,365.893,365.8332,365.8332,2000.0
2017-02-27 13:40:00,366.92,367.35,366.89,367.26,4499.0,365.9329,366.3617,365.903,366.272,4499.0
2017-02-27 13:45:00,367.46,368.0,367.37,367.46,6367.0,366.4714,367.01,366.3817,366.4714,6367.0
2017-02-27 13:50:00,367.36,367.98,367.13,367.98,5981.0,366.3717,366.99,366.1423,366.99,5981.0
2017-02-27 13:55:00,367.83,367.85,366.99,367.27,3649.0,366.8404,366.8604,366.0027,366.2819,3649.0
2017-02-27 14:00:00,367.28,367.99,367.23,367.32,3687.0,366.2919,367.0,366.2421,366.3318,3687.0
2017-02-27 14:05:00,367.16,367.2,366.76,367.06,2490.0,366.1722,366.2121,365.7733,366.0725,2490.0
2017-02-27 14:10:00,366.86,367.49,366.86,367.4,2602.0,365.873,366.5014,365.873,366.4116,2602.0
2017-02-27 14:15:00,367.44,367.67,367.22,367.32,2300.0,366.4515,366.6809,366.2321,366.3318,2300.0
2017-02-27 14:20:00,367.2,367.58,367.11,367.58,3425.0,366.2121,366.5911,366.1224,366.5911,3425.0
2017-02-27 14:25:00,367.54,368.19,367.5,367.86,6347.0,366.5512,367.1995,366.5113,366.8704,6347.0
2017-02-27 14:30:00,367.93,368.01,367.87,368.01,2830.0,366.9402,367.02,366.8803,367.02,2830.0
2017-02-27 14:35:00,368.04,368.95,368.04,368.89,4937.0,367.0499,367.9574,367.0499,367.8976,4937.0
2017-02-27 14:40:00,368.69,369.8,368.64,369.8,12594.0,367.6981,368.8051,367.6483,368.8051,12594.0
2017-02-27 14:45:00,369.54,370.68,369.54,370.68,10695.0,368.5458,369.6828,368.5458,369.6828,10695.0
2017-02-27 14:50:00,370.5,371.0,370.35,370.5,3125.0,369.5033,370.0019,369.3537,369.5033,3125.0
2017-02-27 14:55:00,370.5,370.81,370.08,370.79,4100.0,369.5033,369.8124,369.0844,369.7925,4100.0
2017-02-27 15:00:00,370.42,370.96,370.41,370.93,4444.0,369.4235,369.962,369.4135,369.9321,4444.0
2017-02-27 15:05:00,370.83,371.23,370.65,371.23,8249.0,369.8324,370.2313,369.6529,370.2313,8249.0
2017-02-27 15:10:00,371.01,371.71,370.93,371.71,7608.0,370.0119,370.71,369.9321,370.71,7608.0
2017-02-27 15:15:00,371.65,372.1,371.32,371.59,6639.0,370.6502,371.099,370.321,370.5903,6639.0
2017-02-27 15:20:00,371.41,371.81,371.05,371.81,4700.0,370.4108,370.8097,370.0518,370.8097,4700.0
2017-02-27 15:25:00,371.87,372.15,371.72,372.0,3276.0,370.8696,371.1488,370.72,370.9992,3276.0
2017-02-27 15:30:00,371.89,372.55,371.89,372.41,9251.0,370.8895,371.5477,370.8895,371.4081,9251.0
2017-02-27 15:35:00,372.32,372.59,372.22,372.5,5688.0,371.3184,371.5876,371.2186,371.4979,5688.0
2017-02-27 15:40:00,372.56,372.92,372.4,372.62,5052.0,371.5577,371.9167,371.3981,371.6176,5052.0
2017-02-27 15:45:00,372.52,372.65,371.79,371.9,12512.0,371.5178,371.6475,370.7898,370.8995,12512.0
2017-02-27 15:50:00,371.88,372.56,371.88,372.35,9832.0,370.8795,371.5577,370.8795,371.3483,9832.0
2017-02-27 15:55:00,372.24,373.36,372.18,373.11,26822.0,371.2386,372.3556,371.1787,372.1062,26822.0
2017-02-28 09:30:00,373.3,374.64,370.71,372.17,15463.0,372.2957,373.6321,369.7127,371.1688,15463.0
2017-02-28 09:35:00,372.58,374.07,371.82,372.41,5883.0,371.5777,373.0637,370.8197,371.4081,5883.0
2017-02-28 09:40:00,372.33,373.79,372.33,373.24,2590.0,371.3283,372.7844,371.3283,372.2359,2590.0
2017-02-28 09:45:00,373.21,373.4,372.4,372.63,2985.0,372.206,372.3955,371.3981,371.6275,2985.0
2017-02-28 09:50:00,372.42,372.58,369.78,370.3,10300.0,371.4181,371.5777,368.7852,369.3038,10300.0
2017-02-28 09:55:00,370.12,370.12,368.42,369.37,11097.0,369.1243,369.1243,367.4289,368.3763,11097.0
2017-02-28 10:00:00,369.26,369.26,368.68,368.98,9752.0,368.2666,368.2666,367.6882,367.9873,9752.0
2017-02-28 10:05:00,369.17,370.0,368.58,370.0,7100.0,368.1768,369.0046,367.5884,369.0046,7100.0
2017-02-28 10:10:00,370.15,371.63,368.81,369.1,28634.0,369.1542,370.6302,367.8178,368.107,28634.0
2017-02-28 10:15:00,368.95,369.35,368.52,368.9,6425.0,367.9574,368.3563,367.5286,367.9076,6425.0
2017-02-28 10:20:00,368.83,369.92,368.83,369.81,4800.0,367.8377,368.9248,367.8377,368.8151,4800.0
2017-02-28 10:25:00,369.92,370.53,369.64,369.64,4585.0,368.9248,369.5332,368.6456,368.6456,4585.0
2017-02-28 10:30:00,369.48,369.49,368.5,369.34,10250.0,368.486,368.496,367.5086,368.3464,10250.0
2017-02-28 10:35:00,369.73,371.05,369.73,370.61,8318.0,368.7353,370.0518,368.7353,369.613,8318.0
2017-02-28 10:40:00,370.77,372.81,370.76,372.81,9707.0,369.7725,371.807,369.7626,371.807,9707.0
2017-02-28 10:45:00,372.64,373.2,372.34,373.0,8837.0,371.6375,372.196,371.3383,371.9965,8837.0
2017-02-28 10:50:00,372.82,374.22,372.3,374.22,8604.0,371.817,373.2132,371.2984,373.2132,8604.0
2017-02-28 10:55:00,374.0,374.54,373.44,373.44,13418.0,372.9938,373.5324,372.4353,372.4353,13418.0
2017-02-28 11:00:00,373.44,374.22,373.43,374.19,10564.0,372.4353,373.2132,372.4254,373.1833,10564.0
2017-02-28 11:05:00,374.27,374.54,373.39,373.83,10340.0,373.2631,373.5324,372.3855,372.8243,10340.0
2017-02-28 11:10:00,373.75,374.56,373.48,374.2,6447.0,372.7445,373.5523,372.4752,373.1933,6447.0
2017-02-28 11:15:00,374.42,374.65,373.94,374.43,6149.0,373.4127,373.6421,372.934,373.4227,6149.0
2017-02-28 11:20:00,374.45,374.5,373.89,373.89,4303.0,373.4426,373.4925,372.8841,372.8841,4303.0
2017-02-28 11:25:00,374.11,374.5,374.0,374.08,7343.0,373.1035,373.4925,372.9938,373.0736,7343.0
2017-02-28 11:30:00,374.51,374.6,374.31,374.5,1500.0,373.5025,373.5922,373.303,373.4925,1500.0
2017-02-28 11:35:00,374.5,374.97,374.27,374.97,4878.0,373.4925,373.9612,373.2631,373.9612,4878.0
2017-02-28 11:40:00,374.71,374.85,374.44,374.85,2875.0,373.7019,373.8416,373.4327,373.8416,2875.0
2017-02-28 11:45:00,374.89,374.9,374.43,374.53,4425.0,373.8814,373.8914,373.4227,373.5224,4425.0
2017-02-28 11:50:00,374.59,374.73,374.22,374.5,16422.0,373.5823,373.7219,373.2132,373.4925,16422.0
2017-02-28 11:55:00,374.45,374.66,374.0,374.18,11795.0,373.4426,373.6521,372.9938,373.1734,11795.0
2017-02-28 12:00:00,374.05,374.05,373.21,373.21,3848.0,373.0437,373.0437,372.206,372.206,3848.0
2017-02-28 12:05:00,373.53,373.75,373.31,373.31,1925.0,372.5251,372.7445,372.3057,372.3057,1925.0
2017-02-28 12:10:00,373.19,373.24,372.5,372.89,2760.0,372.186,372.2359,371.4979,371.8868,2760.0
2017-02-28 12:15:00,372.78,372.78,372.09,372.23,3235.0,371.7771,371.7771,371.089,371.2286,3235.0
2017-02-28 12:20:00,372.47,372.47,371.58,371.58,950.0,371.468,371.468,370.5804,370.5804,950.0
2017-02-28 12:25:00,371.31,371.33,370.52,371.08,9839.0,370.3111,370.331,369.5232,370.0817,9839.0
2017-02-28 12:30:00,370.72,371.44,370.27,371.15,4234.0,369.7227,370.4407,369.2739,370.1515,4234.0
2017-02-28 12:35:00,371.5,371.66,371.16,371.66,1947.0,370.5006,370.6601,370.1615,370.6601,1947.0
2017-02-28 12:40:00,371.5,371.83,371.27,371.6,2120.0,370.5006,370.8297,370.2712,370.6003,2120.0
2017-02-28 12:45:00,371.36,373.52,371.35,373.33,7929.0,370.3609,372.5151,370.351,372.3256,7929.0
2017-02-28 12:50:00,373.2,373.2,371.8,371.8,6043.0,372.196,372.196,370.7998,370.7998,6043.0
2017-02-28 12:55:00,372.15,372.4,371.83,372.27,7222.0,371.1488,371.3981,370.8297,371.2685,7222.0
2017-02-28 13:00:00,372.06,373.03,371.94,373.03,2667.0,371.0591,372.0264,370.9394,372.0264,2667.0
2017-02-28 13:05:00,372.99,373.35,372.74,372.88,4360.0,371.9866,372.3456,371.7372,371.8769,4360.0
2017-02-28 13:10:00,372.75,373.09,372.52,372.75,2250.0,371.7472,372.0863,371.5178,371.7472,2250.0
2017-02-28 13:15:00,372.99,373.15,372.82,373.03,2329.0,371.9866,372.1461,371.817,372.0264,2329.0
2017-02-28 13:20:00,373.21,373.38,372.74,373.0,5050.0,372.206,372.3755,371.7372,371.9965,5050.0
2017-02-28 13:25:00,373.15,373.2,372.72,372.77,3000.0,372.1461,372.196,371.7173,371.7671,3000.0
2017-02-28 13:30:00,373.01,373.21,372.3,372.81,8400.0,372.0065,372.206,371.2984,371.807,8400.0
2017-02-28 13:35:00,372.57,373.02,372.56,372.74,4109.0,371.5677,372.0165,371.5577,371.7372,4109.0
2017-02-28 13:40:00,372.74,372.9,372.47,372.77,2050.0,371.7372,371.8968,371.468,371.7671,2050.0
2017-02-28 13:45:00,372.82,373.0,372.64,372.85,1900.0,371.817,371.9965,371.6375,371.8469,1900.0
2017-02-28 13:50:00,372.48,372.83,372.33,372.62,2350.0,371.4779,371.827,371.3283,371.6176,2350.0
2017-02-28 13:55:00,372.83,372.83,372.37,372.53,1400.0,371.827,371.827,371.3682,371.5278,1400.0
2017-02-28 14:00:00,372.74,373.35,372.68,372.7,3000.0,371.7372,372.3456,371.6774,371.6973,3000.0
2017-02-28 14:05:00,372.23,372.24,372.23,372.23,260.0,371.2286,371.2386,371.2286,371.2286,260.0
2017-02-28 14:10:00,372.5,372.74,372.35,372.39,3319.0,371.4979,371.7372,371.3483,371.3882,3319.0
2017-02-28 14:15:00,372.38,372.61,372.2,372.52,1891.0,371.3782,371.6076,371.1987,371.5178,1891.0
2017-02-28 14:20:00,372.38,372.63,371.73,371.73,7615.0,371.3782,371.6275,370.7299,370.7299,7615.0
2017-02-28 14:25:00,372.0,372.49,372.0,372.24,3608.0,370.9992,371.4879,370.9992,371.2386,3608.0
2017-02-28 14:30:00,372.23,372.54,372.09,372.51,2943.0,371.2286,371.5378,371.089,371.5078,2943.0
2017-02-28 14:35:00,372.7,373.24,372.54,373.24,10923.0,371.6973,372.2359,371.5378,372.2359,10923.0
2017-02-28 14:40:00,373.25,374.1,372.99,374.06,13894.0,372.2459,373.0936,371.9866,373.0537,13894.0
2017-02-28 14:45:00,374.0,374.19,373.96,374.19,2447.0,372.9938,373.1833,372.9539,373.1833,2447.0
2017-02-28 14:50:00,374.2,374.38,373.96,374.13,1200.0,373.1933,373.3728,372.9539,373.1235,1200.0
2017-02-28 14:55:00,374.29,374.33,373.73,374.0,9101.0,373.2831,373.323,372.7246,372.9938,9101.0
2017-02-28 15:00:00,374.0,374.73,373.9,374.73,9160.0,372.9938,373.7219,372.8941,373.7219,9160.0
2017-02-28 15:05:00,374.7,374.7,373.97,373.97,7155.0,373.692,373.692,372.9639,372.9639,7155.0
2017-02-28 15:10:00,374.54,374.78,374.15,374.75,8011.0,373.5324,373.7717,373.1434,373.7418,8011.0
2017-02-28 15:15:00,374.75,374.75,374.28,374.58,4617.0,373.7418,373.7418,373.2731,373.5723,4617.0
2017-02-28 15:20:00,374.46,374.75,374.43,374.58,3978.0,373.4526,373.7418,373.4227,373.5723,3978.0
2017-02-28 15:25:00,374.74,374.92,374.69,374.87,8825.0,373.7318,373.9114,373.682,373.8615,8825.0
2017-02-28 15:30:00,374.78,374.83,374.43,374.61,6210.0,373.7717,373.8216,373.4227,373.6022,6210.0
2017-02-28 15:35:00,374.57,374.76,373.11,373.25,6775.0,373.5623,373.7518,372.1062,372.2459,6775.0
2017-02-28 15:40:00,373.27,373.37,372.91,373.2,7127.0,372.2658,372.3655,371.9068,372.196,7127.0
2017-02-28 15:45:00,373.19,374.06,373.08,373.95,10071.0,372.186,373.0537,372.0763,372.944,10071.0
2017-02-28 15:50:00,374.0,374.33,373.39,374.0,43114.0,372.9938,373.323,372.3855,372.9938,43114.0
2017-02-28 15:55:00,374.0,374.42,373.23,373.51,26452.0,372.9938,373.4127,372.2259,372.5052,26452.0
2017-03-01 09:30:00,378.0,378.98,377.5,378.0,22780.0,376.9831,377.9604,376.4844,376.9831,22780.0
2017-03-01 09:35:00,377.6,377.91,374.96,375.02,11353.0,376.5842,376.8933,373.9513,374.0111,11353.0
2017-03-01 09:40:00,375.04,375.26,373.5,373.58,5900.0,374.031,374.2505,372.4952,372.575,5900.0
2017-03-01 09:45:00,373.51,374.72,372.52,373.14,16089.0,372.5052,373.7119,371.5178,372.1362,16089.0
2017-03-01 09:50:00,372.69,373.94,372.57,373.94,4912.0,371.6874,372.934,371.5677,372.934,4912.0
2017-03-01 09:55:00,373.69,374.94,373.69,374.83,10536.0,372.6847,373.9313,372.6847,373.8216,10536.0
2017-03-01 10:00:00,374.73,376.53,374.73,376.49,7788.0,373.7219,375.517,373.7219,375.4771,7788.0
2017-03-01 10:05:00,376.5,378.0,376.22,376.22,12853.0,375.4871,376.9831,375.2079,375.2079,12853.0
2017-03-01 10:10:00,376.24,376.24,375.52,375.94,4776.0,375.2278,375.2278,374.5098,374.9286,4776.0
2017-03-01 10:15:00,376.49,377.15,376.14,376.25,4900.0,375.4771,376.1354,375.1281,375.2378,4900.0
2017-03-01 10:20:00,376.11,376.88,376.02,376.03,2559.0,375.0982,375.8661,375.0084,375.0184,2559.0
2017-03-01 10:25:00,376.1,377.4,376.1,377.4,4100.0,375.0882,376.3847,375.0882,376.3847,4100.0
2017-03-01 10:30:00,377.25,377.45,376.43,376.69,5755.0,376.2351,376.4346,375.4173,375.6766,5755.0
2017-03-01 10:35:00,376.99,377.45,376.63,377.01,4671.0,375.9758,376.4346,375.6168,375.9957,4671.0
2017-03-01 10:40:00,376.99,377.5,376.8,376.89,3070.0,375.9758,376.4844,375.7863,375.8761,3070.0
2017-03-01 10:45:00,376.79,377.08,376.34,376.69,3600.0,375.7763,376.0656,375.3275,375.6766,3600.0
2017-03-01 10:50:00,376.33,376.64,376.06,376.51,3526.0,375.3176,375.6267,375.0483,375.4971,3526.0
2017-03-01 10:55:00,376.6,377.0,376.31,376.58,6870.0,375.5868,375.9858,375.2976,375.5669,6870.0
2017-03-01 11:00:00,376.87,377.28,376.7,376.71,3000.0,375.8561,376.265,375.6866,375.6965,3000.0
2017-03-01 11:05:00,376.6,377.74,376.34,377.74,14940.0,375.5868,376.7238,375.3275,376.7238,14940.0
2017-03-01 11:10:00,377.74,378.29,377.29,377.79,6169.0,376.7238,377.2723,376.275,376.7736,6169.0
2017-03-01 11:15:00,377.24,378.5,377.22,378.14,3300.0,376.2251,377.4817,376.2052,377.1227,3300.0
2017-03-01 11:20:00,378.13,378.5,378.1,378.17,7716.0,377.1127,377.4817,377.0828,377.1526,7716.0
2017-03-01 11:25:00,378.07,378.58,377.99,378.27,11500.0,377.0529,377.5615,376.9731,377.2524,11500.0
2017-03-01 11:30:00,378.21,378.21,377.05,377.52,4318.0,377.1925,377.1925,376.0356,376.5044,4318.0
2017-03-01 11:35:00,377.46,377.47,376.58,376.64,2150.0,376.4445,376.4545,375.5669,375.6267,2150.0
2017-03-01 11:40:00,376.94,377.11,376.72,376.72,1500.0,375.9259,376.0955,375.7065,375.7065,1500.0
2017-03-01 11:45:00,376.77,377.78,376.76,377.78,2500.0,375.7564,376.7637,375.7464,376.7637,2500.0
2017-03-01 11:50:00,377.49,377.95,377.28,377.94,1700.0,376.4745,376.9332,376.265,376.9232,1700.0
2017-03-01 11:55:00,377.79,377.85,377.43,377.72,3439.0,376.7736,376.8335,376.4146,376.7038,3439.0
2017-03-01 12:00:00,377.72,378.44,377.68,378.44,4856.0,376.7038,377.4219,376.6639,377.4219,4856.0
2017-03-01 12:05:00,378.39,378.47,378.01,378.47,6319.0,377.372,377.4518,376.9931,377.4518,6319.0
2017-03-01 12:10:00,378.5,378.78,378.47,378.76,5651.0,377.4817,377.761,377.4518,377.741,5651.0
2017-03-01 12:15:00,378.82,378.98,378.48,378.98,6431.0,377.8009,377.9604,377.4618,377.9604,6431.0
2017-03-01 12:20:00,378.98,378.99,378.01,378.24,9300.0,377.9604,377.9704,376.9931,377.2224,9300.0
2017-03-01 12:25:00,378.12,378.35,378.02,378.35,2801.0,377.1028,377.3321,377.003,377.3321,2801.0
2017-03-01 12:30:00,378.35,378.85,378.07,378.79,3144.0,377.3321,377.8308,377.0529,377.771,3144.0
2017-03-01 12:35:00,378.83,378.83,377.92,377.93,1524.0,377.8108,377.8108,376.9033,376.9133,1524.0
2017-03-01 12:40:00,378.09,378.66,377.93,378.66,1494.0,377.0728,377.6413,376.9133,377.6413,1494.0
2017-03-01 12:45:00,378.79,379.03,378.65,379.03,5413.0,377.771,378.0103,377.6313,378.0103,5413.0
2017-03-01 12:50:00,378.83,379.12,378.74,378.94,3337.0,377.8108,378.1001,377.7211,377.9206,3337.0
2017-03-01 12:55:00,378.81,379.07,378.75,379.01,2874.0,377.7909,378.0502,377.7311,377.9904,2874.0
2017-03-01 13:00:00,379.13,379.34,378.77,378.98,4581.0,378.11,378.3195,377.751,377.9604,4581.0
2017-03-01 13:05:00,379.0,379.13,378.96,379.12,900.0,377.9804,378.11,377.9405,378.1001,900.0
2017-03-01 13:10:00,378.93,379.21,378.74,379.05,2838.0,377.9106,378.1898,377.7211,378.0303,2838.0
2017-03-01 13:15:00,378.9,379.02,378.88,379.02,1951.0,377.8807,378.0003,377.8607,378.0003,1951.0
2017-03-01 13:20:00,379.14,379.61,379.14,379.54,6162.0,378.12,378.5887,378.12,378.5189,6162.0
2017-03-01 13:25:00,379.46,379.77,379.45,379.77,2563.0,378.4392,378.7483,378.4292,378.7483,2563.0
2017-03-01 13:30:00,379.79,379.96,379.53,379.68,8100.0,378.7683,378.9378,378.509,378.6586,8100.0
2017-03-01 13:35:00,379.7,380.0,378.93,379.23,12940.0,378.6785,378.9777,377.9106,378.2098,12940.0
2017-03-01 13:40:00,379.32,379.5,379.19,379.5,1964.0,378.2995,378.479,378.1699,378.479,1964.0
2017-03-01 13:45:00,379.51,380.48,379.18,380.31,12911.0,378.489,379.4564,378.1599,379.2869,12911.0
2017-03-01 13:50:00,380.52,380.62,380.3,380.62,6465.0,379.4963,379.596,379.2769,379.596,6465.0
2017-03-01 13:55:00,380.62,380.78,380.48,380.78,5070.0,379.596,379.7556,379.4564,379.7556,5070.0
2017-03-01 14:00:00,380.75,381.16,380.6,381.08,19929.0,379.7257,380.1346,379.5761,380.0548,19929.0
2017-03-01 14:05:00,380.9,381.49,380.45,381.23,15312.0,379.8753,380.4637,379.4265,380.2044,15312.0
2017-03-01 14:10:00,381.71,381.75,380.9,380.9,7180.0,380.6831,380.723,379.8753,379.8753,7180.0
2017-03-01 14:15:00,380.9,381.5,380.9,381.5,6900.0,379.8753,380.4737,379.8753,380.4737,6900.0
2017-03-01 14:20:00,381.35,381.8,381.34,381.8,2600.0,380.3241,380.7729,380.3141,380.7729,2600.0
2017-03-01 14:25:00,381.64,381.92,381.61,381.64,5209.0,380.6133,380.8925,380.5834,380.6133,5209.0
2017-03-01 14:30:00,381.71,381.82,381.01,381.09,5462.0,380.6831,380.7928,379.985,380.0648,5462.0
2017-03-01 14:35:00,381.11,381.26,380.31,380.54,13980.0,380.0847,380.2343,379.2869,379.5162,13980.0
2017-03-01 14:40:00,380.93,380.93,380.43,380.68,3585.0,379.9052,379.9052,379.4065,379.6559,3585.0
2017-03-01 14:45:00,380.77,380.97,380.49,380.97,3179.0,379.7456,379.9451,379.4664,379.9451,3179.0
2017-03-01 14:50:00,381.12,381.14,380.75,381.03,3191.0,380.0947,380.1146,379.7257,380.0049,3191.0
2017-03-01 14:55:00,381.09,381.22,380.99,381.15,4300.0,380.0648,380.1944,379.965,380.1246,4300.0
2017-03-01 15:00:00,381.06,381.09,380.24,380.68,10023.0,380.0348,380.0648,379.2171,379.6559,10023.0
2017-03-01 15:05:00,380.49,380.62,379.44,379.62,8206.0,379.4664,379.596,378.4192,378.5987,8206.0
2017-03-01 15:10:00,379.53,380.02,378.52,378.52,9456.0,378.509,378.9976,377.5017,377.5017,9456.0
2017-03-01 15:15:00,379.03,379.48,378.5,379.48,8005.0,378.0103,378.4591,377.4817,378.4591,8005.0
2017-03-01 15:20:00,379.7,379.84,378.83,379.18,6098.0,378.6785,378.8181,377.8108,378.1599,6098.0
2017-03-01 15:25:00,379.17,379.41,379.17,379.4,1600.0,378.1499,378.3893,378.1499,378.3793,1600.0
2017-03-01 15:30:00,379.4,379.98,379.22,379.94,5455.0,378.3793,378.9578,378.1998,378.9179,5455.0
2017-03-01 15:35:00,379.9,379.96,379.26,379.61,9560.0,378.878,378.9378,378.2397,378.5887,9560.0
2017-03-01 15:40:00,379.63,380.0,379.13,380.0,9366.0,378.6087,378.9777,378.11,378.9777,9366.0
2017-03-01 15:45:00,380.03,380.03,379.06,379.27,7489.0,379.0076,379.0076,378.0402,378.2497,7489.0
2017-03-01 15:50:00,379.32,380.24,378.58,378.65,21597.0,378.2995,379.2171,377.5615,377.6313,21597.0
2017-03-01 15:55:00,378.68,379.3,378.5,379.05,26808.0,377.6612,378.2796,377.4817,378.0303,26808.0
2017-03-02 09:30:00,379.05,379.05,377.02,377.68,6434.0,378.0303,378.0303,376.0057,376.6639,6434.0
2017-03-02 09:35:00,377.4,378.7,377.08,378.7,2000.0,376.3847,377.6812,376.0656,377.6812,2000.0
2017-03-02 09:40:00,378.77,379.21,377.74,379.21,800.0,377.751,378.1898,376.7238,378.1898,800.0
2017-03-02 09:45:00,378.93,379.88,378.76,379.35,3296.0,377.9106,378.858,377.741,378.3294,3296.0
2017-03-02 09:50:00,379.39,379.39,378.3,378.31,4246.0,378.3693,378.3693,377.2823,377.2922,4246.0
2017-03-02 09:55:00,378.12,378.24,377.33,377.49,13854.0,377.1028,377.2224,376.3149,376.4745,13854.0
2017-03-02 10:00:00,377.65,379.74,377.42,379.48,5400.0,376.634,378.7184,376.4046,378.4591,5400.0
2017-03-02 10:05:00,379.76,381.03,379.65,380.69,3895.0,378.7383,380.0049,378.6286,379.6658,3895.0
2017-03-02 10:10:00,380.51,380.96,380.17,380.94,4340.0,379.4863,379.9351,379.1472,379.9152,4340.0
2017-03-02 10:15:00,380.65,381.99,380.62,381.99,17989.0,379.6259,380.9623,379.596,380.9623,17989.0
2017-03-02 10:20:00,381.7,381.74,381.02,381.02,4325.0,380.6731,380.713,379.995,379.995,4325.0
2017-03-02 10:25:00,381.18,381.5,381.1,381.31,2450.0,380.1545,380.4737,380.0747,380.2842,2450.0
2017-03-02 10:30:00,381.43,381.69,381.21,381.32,2400.0,380.4039,380.6632,380.1844,380.2941,2400.0
2017-03-02 10:35:00,381.27,381.27,380.91,381.21,1700.0,380.2443,380.2443,379.8853,380.1844,1700.0
2017-03-02 10:40:00,381.21,381.57,381.1,381.11,2300.0,380.1844,380.5435,380.0747,380.0847,2300.0
2017-03-02 10:45:00,381.18,381.18,380.01,380.07,4837.0,380.1545,380.1545,378.9877,379.0475,4837.0
2017-03-02 10:50:00,380.0,380.79,379.88,379.88,5900.0,378.9777,379.7656,378.858,378.858,5900.0
2017-03-02 10:55:00,380.13,380.35,379.64,379.64,2475.0,379.1073,379.3268,378.6187,378.6187,2475.0
2017-03-02 11:00:00,379.82,380.0,379.66,379.71,2900.0,378.7982,378.9777,378.6386,378.6885,2900.0
2017-03-02 11:05:00,379.75,379.86,379.35,379.53,2000.0,378.7284,378.8381,378.3294,378.509,2000.0
2017-03-02 11:10:00,379.66,380.35,379.66,380.35,4615.0,378.6386,379.3268,378.6386,379.3268,4615.0
2017-03-02 11:15:00,380.38,380.38,379.2,379.9,6025.0,379.3567,379.3567,378.1799,378.878,6025.0
2017-03-02 11:20:00,379.95,380.08,379.5,380.0,3300.0,378.9278,379.0575,378.479,378.9777,3300.0
2017-03-02 11:25:00,380.28,380.73,380.04,380.49,2500.0,379.2569,379.7057,379.0176,379.4664,2500.0
2017-03-02 11:30:00,380.42,380.44,378.91,379.0,6352.0,379.3966,379.4165,377.8906,377.9804,6352.0
2017-03-02 11:35:00,378.79,379.11,378.35,378.43,4630.0,377.771,378.0901,377.3321,377.4119,4630.0
2017-03-02 11:40:00,378.72,379.39,378.72,379.38,2100.0,377.7011,378.3693,377.7011,378.3594,2100.0
2017-03-02 11:45:00,379.3,379.8,379.02,379.04,2300.0,378.2796,378.7782,378.0003,378.0203,2300.0
2017-03-02 11:50:00,379.29,379.65,378.95,379.65,1600.0,378.2696,378.6286,377.9305,378.6286,1600.0
2017-03-02 11:55:00,379.53,380.06,379.53,379.88,2300.0,378.509,379.0375,378.509,378.858,2300.0
2017-03-02 12:00:00,379.66,380.5,379.66,379.93,2750.0,378.6386,379.4764,378.6386,378.9079,2750.0
2017-03-02 12:05:00,380.11,380.48,380.1,380.25,1700.0,379.0874,379.4564,379.0774,379.227,1700.0
2017-03-02 12:10:00,379.91,380.05,379.32,379.78,800.0,378.8879,379.0276,378.2995,378.7583,800.0
2017-03-02 12:15:00,379.72,380.18,379.72,380.12,1000.0,378.6985,379.1572,378.6985,379.0974,1000.0
2017-03-02 12:20:00,380.3,380.42,379.6,379.63,1800.0,379.2769,379.3966,378.5788,378.6087,1800.0
2017-03-02 12:25:00,379.56,380.08,379.56,380.08,1400.0,378.5389,379.0575,378.5389,379.0575,1400.0
2017-03-02 12:30:00,379.76,380.45,379.76,380.17,1340.0,378.7383,379.4265,378.7383,379.1472,1340.0
2017-03-02 12:35:00,380.27,380.65,379.85,379.85,2800.0,379.247,379.6259,378.8281,378.8281,2800.0
2017-03-02 12:40:00,380.25,380.55,379.96,380.09,4812.0,379.227,379.5262,378.9378,379.0675,4812.0
2017-03-02 12:45:00,379.99,380.03,379.63,379.63,5653.0,378.9677,379.0076,378.6087,378.6087,5653.0
2017-03-02 12:50:00,379.85,379.9,379.42,379.89,1750.0,378.8281,378.878,378.3993,378.868,1750.0
2017-03-02 12:55:00,379.9,380.0,379.85,380.0,1517.0,378.878,378.9777,378.8281,378.9777,1517.0
2017-03-02 13:00:00,380.06,380.07,379.52,379.82,1700.0,379.0375,379.0475,378.499,378.7982,1700.0
2017-03-02 13:05:00,379.79,380.32,379.79,380.31,1700.0,378.7683,379.2968,378.7683,379.2869,1700.0
2017-03-02 13:10:00,380.02,380.48,380.0,380.47,1850.0,378.9976,379.4564,378.9777,379.4464,1850.0
2017-03-02 13:15:00,380.47,380.48,380.12,380.21,1000.0,379.4464,379.4564,379.0974,379.1871,1000.0
2017-03-02 13:20:00,380.32,380.32,380.0,380.18,1810.0,379.2968,379.2968,378.9777,379.1572,1810.0
2017-03-02 13:25:00,380.31,381.12,380.31,381.05,6831.0,379.2869,380.0947,379.2869,380.0249,6831.0
2017-03-02 13:30:00,380.94,381.12,380.49,380.52,7571.0,379.9152,380.0947,379.4664,379.4963,7571.0
2017-03-02 13:35:00,380.46,380.71,380.04,380.04,1878.0,379.4365,379.6858,379.0176,379.0176,1878.0
2017-03-02 13:40:00,380.13,380.68,379.71,379.71,5656.0,379.1073,379.6559,378.6885,378.6885,5656.0
2017-03-02 13:45:00,379.84,380.04,379.8,380.04,1200.0,378.8181,379.0176,378.7782,379.0176,1200.0
2017-03-02 13:50:00,379.96,380.12,379.81,379.91,1338.0,378.9378,379.0974,378.7882,378.8879,1338.0
2017-03-02 13:55:00,380.04,380.21,379.73,380.21,1950.0,379.0176,379.1871,378.7084,379.1871,1950.0
2017-03-02 14:00:00,380.05,380.28,379.73,379.73,2000.0,379.0276,379.2569,378.7084,378.7084,2000.0
2017-03-02 14:05:00,379.98,380.02,379.38,379.49,2589.0,378.9578,378.9976,378.3594,378.4691,2589.0
2017-03-02 14:10:00,379.5,379.65,378.27,378.44,5634.0,378.479,378.6286,377.2524,377.4219,5634.0
2017-03-02 14:15:00,378.44,378.64,378.0,378.05,1643.0,377.4219,377.6214,376.9831,377.0329,1643.0
2017-03-02 14:20:00,378.07,378.43,377.02,377.02,10464.0,377.0529,377.4119,376.0057,376.0057,10464.0
2017-03-02 14:25:00,377.07,377.25,375.95,376.14,14968.0,376.0556,376.2351,374.9386,375.1281,14968.0
2017-03-02 14:30:00,376.08,376.72,375.01,376.57,15066.0,375.0682,375.7065,374.0011,375.5569,15066.0
2017-03-02 14:35:00,376.6,376.83,376.39,376.83,4614.0,375.5868,375.8162,375.3774,375.8162,4614.0
2017-03-02 14:40:00,376.7,376.94,376.48,376.62,6489.0,375.6866,375.9259,375.4672,375.6068,6489.0
2017-03-02 14:45:00,376.74,377.14,376.62,377.05,7400.0,375.7265,376.1254,375.6068,376.0356,7400.0
2017-03-02 14:50:00,377.02,377.12,376.67,376.69,3519.0,376.0057,376.1054,375.6567,375.6766,3519.0
2017-03-02 14:55:00,376.73,376.78,376.5,376.62,2000.0,375.7165,375.7664,375.4871,375.6068,2000.0
2017-03-02 15:00:00,376.45,376.93,376.45,376.92,2142.0,375.4372,375.916,375.4372,375.906,2142.0
2017-03-02 15:05:00,376.73,377.06,376.4,376.4,2724.0,375.7165,376.0456,375.3874,375.3874,2724.0
2017-03-02 15:10:00,376.43,376.56,375.52,375.68,5372.0,375.4173,375.547,374.5098,374.6693,5372.0
2017-03-02 15:15:00,375.76,375.78,375.0,375.57,8175.0,374.7491,374.7691,373.9911,374.5596,8175.0
2017-03-02 15:20:00,375.56,376.99,375.53,376.94,5185.0,374.5496,375.9758,374.5197,375.9259,5185.0
2017-03-02 15:25:00,376.75,376.75,376.31,376.46,4821.0,375.7364,375.7364,375.2976,375.4472,4821.0
2017-03-02 15:30:00,376.59,376.59,375.92,376.08,6200.0,375.5769,375.5769,374.9087,375.0682,6200.0
2017-03-02 15:35:00,376.24,376.41,375.61,376.13,3700.0,375.2278,375.3974,374.5995,375.1181,3700.0
2017-03-02 15:40:00,375.94,376.09,375.02,375.64,8429.0,374.9286,375.0782,374.0111,374.6294,8429.0
2017-03-02 15:45:00,375.74,376.19,375.72,375.92,5498.0,374.7292,375.1779,374.7092,374.9087,5498.0
2017-03-02 15:50:00,375.96,376.22,375.67,375.84,11974.0,374.9486,375.2079,374.6593,374.8289,11974.0
2017-03-02 15:55:00,375.84,376.26,375.42,375.59,15896.0,374.8289,375.2478,374.41,374.5796,15896.0
2017-03-03 09:30:00,375.98,375.98,373.89,375.01,3754.0,374.9685,374.9685,372.8841,374.0011,3754.0
2017-03-03 09:35:00,374.86,376.52,374.86,376.47,1450.0,373.8515,375.5071,373.8515,375.4572,1450.0
2017-03-03 09:40:00,376.45,376.65,375.33,375.5,5083.0,375.4372,375.6367,374.3203,374.4898,5083.0
2017-03-03 09:45:00,375.48,376.49,375.47,376.15,5100.0,374.4699,375.4771,374.4599,375.1381,5100.0
2017-03-03 09:50:00,376.7,377.13,376.31,377.13,1400.0,375.6866,376.1154,375.2976,376.1154,1400.0
2017-03-03 09:55:00,376.87,377.29,375.9,375.9,3300.0,375.8561,376.275,374.8887,374.8887,3300.0
2017-03-03 10:00:00,375.85,377.4,375.66,376.12,8206.0,374.8389,376.3847,374.6494,375.1081,8206.0
2017-03-03 10:05:00,376.59,376.74,375.59,375.59,1983.0,375.5769,375.7265,374.5796,374.5796,1983.0
2017-03-03 10:10:00,375.99,376.67,375.59,375.63,6750.0,374.9785,375.6567,374.5796,374.6195,6750.0
2017-03-03 10:15:00,375.48,376.02,374.21,374.61,14207.0,374.4699,375.0084,373.2033,373.6022,14207.0
2017-03-03 10:20:00,374.98,375.15,373.07,373.07,9260.0,373.9712,374.1407,372.0663,372.0663,9260.0
2017-03-03 10:25:00,373.52,373.74,371.16,372.3,18985.0,372.5151,372.7345,370.1615,371.2984,18985.0
2017-03-03 10:30:00,371.7,372.17,371.65,371.73,3650.0,370.7,371.1688,370.6502,370.7299,3650.0
2017-03-03 10:35:00,371.72,372.25,371.17,371.35,8701.0,370.72,371.2485,370.1715,370.351,8701.0
2017-03-03 10:40:00,371.71,372.0,371.0,371.0,3886.0,370.71,370.9992,370.0019,370.0019,3886.0
2017-03-03 10:45:00,371.4,372.31,371.4,371.84,11350.0,370.4008,371.3084,370.4008,370.8397,11350.0
2017-03-03 10:50:00,371.85,372.71,371.07,372.61,10795.0,370.8496,371.7073,370.0717,371.6076,10795.0
2017-03-03 10:55:00,372.9,373.11,372.34,372.34,13103.0,371.8968,372.1062,371.3383,371.3383,13103.0
2017-03-03 11:00:00,372.53,373.04,372.07,372.62,6750.0,371.5278,372.0364,371.069,371.6176,6750.0
2017-03-03 11:05:00,372.98,373.08,372.49,373.0,9880.0,371.9766,372.0763,371.4879,371.9965,9880.0
2017-03-03 11:10:00,373.22,373.26,373.05,373.25,1200.0,372.2159,372.2558,372.0464,372.2459,1200.0
2017-03-03 11:15:00,373.41,373.48,373.14,373.14,5585.0,372.4054,372.4752,372.1362,372.1362,5585.0
2017-03-03 11:20:00,373.15,373.3,372.74,373.14,5500.0,372.1461,372.2957,371.7372,372.1362,5500.0
2017-03-03 11:25:00,373.15,373.49,372.87,373.09,2180.0,372.1461,372.4852,371.8669,372.0863,2180.0
2017-03-03 11:30:00,373.05,373.2,372.98,373.15,800.0,372.0464,372.196,371.9766,372.1461,800.0
2017-03-03 11:35:00,373.17,373.24,372.8,373.0,2500.0,372.1661,372.2359,371.7971,371.9965,2500.0
2017-03-03 11:40:00,373.21,373.9,373.21,373.9,3810.0,372.206,372.8941,372.206,372.8941,3810.0
2017-03-03 11:45:00,373.5,373.7,373.49,373.7,600.0,372.4952,372.6946,372.4852,372.6946,600.0
2017-03-03 11:50:00,373.73,374.27,373.48,374.27,2729.0,372.7246,373.2631,372.4752,373.2631,2729.0
2017-03-03 11:55:00,374.27,374.41,373.94,374.17,7000.0,373.2631,373.4027,372.934,373.1634,7000.0
2017-03-03 12:00:00,374.38,374.74,374.16,374.17,4298.0,373.3728,373.7318,373.1534,373.1634,4298.0
2017-03-03 12:05:00,374.38,374.98,374.38,374.88,1604.0,373.3728,373.9712,373.3728,373.8715,1604.0
2017-03-03 12:10:00,374.96,374.96,374.55,374.88,2200.0,373.9513,373.9513,373.5424,373.8715,2200.0
2017-03-03 12:15:00,375.0,375.23,374.7,375.03,5376.0,373.9911,374.2205,373.692,374.0211,5376.0
2017-03-03 12:20:00,375.14,375.81,375.01,375.81,2100.0,374.1308,374.799,374.0011,374.799,2100.0
2017-03-03 12:25:00,375.8,376.28,375.64,376.0,2959.0,374.789,375.2677,374.6294,374.9885,2959.0
2017-03-03 12:30:00,375.75,376.08,375.59,375.76,2852.0,374.7391,375.0682,374.5796,374.7491,2852.0
2017-03-03 12:35:00,375.73,375.98,375.53,375.55,2700.0,374.7192,374.9685,374.5197,374.5397,2700.0
2017-03-03 12:40:00,375.86,375.95,375.33,375.95,6679.0,374.8488,374.9386,374.3203,374.9386,6679.0
2017-03-03 12:45:00,375.71,375.9,375.7,375.74,1050.0,374.6992,374.8887,374.6893,374.7292,1050.0
2017-03-03 12:50:00,375.72,376.1,375.4,375.4,5629.0,374.7092,375.0882,374.3901,374.3901,5629.0
2017-03-03 12:55:00,375.6,375.88,375.55,375.8,950.0,374.5895,374.8688,374.5397,374.789,950.0
2017-03-03 13:00:00,375.77,375.99,375.11,375.61,3990.0,374.7591,374.9785,374.1009,374.5995,3990.0
2017-03-03 13:05:00,376.3,376.3,375.08,375.49,2300.0,375.2877,375.2877,374.0709,374.4798,2300.0
2017-03-03 13:10:00,375.55,376.41,375.47,376.26,2180.0,374.5397,375.3974,374.4599,375.2478,2180.0
2017-03-03 13:15:00,376.29,376.41,375.81,375.87,2398.0,375.2777,375.3974,374.799,374.8588,2398.0
2017-03-03 13:20:00,375.75,376.3,375.75,376.11,3900.0,374.7391,375.2877,374.7391,375.0982,3900.0
2017-03-03 13:25:00,376.17,376.53,376.17,376.53,700.0,375.158,375.517,375.158,375.517,700.0
2017-03-03 13:30:00,376.48,376.99,376.48,376.54,3200.0,375.4672,375.9758,375.4672,375.527,3200.0
2017-03-03 13:35:00,376.32,376.61,376.25,376.42,1510.0,375.3076,375.5968,375.2378,375.4073,1510.0
2017-03-03 13:40:00,376.01,376.61,375.95,376.4,1300.0,374.9984,375.5968,374.9386,375.3874,1300.0
2017-03-03 13:45:00,376.57,376.78,376.55,376.55,800.0,375.5569,375.7664,375.537,375.537,800.0
2017-03-03 13:50:00,376.65,376.8,376.22,376.22,2146.0,375.6367,375.7863,375.2079,375.2079,2146.0
2017-03-03 13:55:00,376.41,376.42,375.86,376.23,4100.0,375.3974,375.4073,374.8488,375.2178,4100.0
2017-03-03 14:00:00,376.41,376.45,376.17,376.44,1600.0,375.3974,375.4372,375.158,375.4273,1600.0
2017-03-03 14:05:00,376.31,376.5,376.3,376.38,3393.0,375.2976,375.4871,375.2877,375.3674,3393.0
2017-03-03 14:10:00,376.38,376.49,375.97,375.97,1900.0,375.3674,375.4771,374.9585,374.9585,1900.0
2017-03-03 14:15:00,376.01,376.08,375.5,375.63,3619.0,374.9984,375.0682,374.4898,374.6195,3619.0
2017-03-03 14:20:00,375.56,375.57,375.22,375.26,3500.0,374.5496,374.5596,374.2106,374.2505,3500.0
2017-03-03 14:25:00,375.21,375.48,375.05,375.05,1531.0,374.2006,374.4699,374.041,374.041,1531.0
2017-03-03 14:30:00,375.05,375.5,375.05,375.5,505.0,374.041,374.4898,374.041,374.4898,505.0
2017-03-03 14:35:00,375.5,375.5,375.36,375.5,1500.0,374.4898,374.4898,374.3502,374.4898,1500.0
2017-03-03 14:40:00,375.39,375.6,375.34,375.6,1300.0,374.3801,374.5895,374.3302,374.5895,1300.0
2017-03-03 14:45:00,375.94,375.94,375.69,375.69,300.0,374.9286,374.9286,374.6793,374.6793,300.0
2017-03-03 14:50:00,375.59,376.11,375.59,375.99,2200.0,374.5796,375.0982,374.5796,374.9785,2200.0
2017-03-03 14:55:00,376.05,376.09,375.97,376.0,1200.0,375.0383,375.0782,374.9585,374.9885,1200.0
2017-03-03 15:00:00,375.86,376.73,375.5,376.7,10248.0,374.8488,375.7165,374.4898,375.6866,10248.0
2017-03-03 15:05:00,376.68,376.94,376.41,376.78,4200.0,375.6666,375.9259,375.3974,375.7664,4200.0
2017-03-03 15:10:00,376.66,377.21,376.66,376.89,2800.0,375.6467,376.1952,375.6467,375.8761,2800.0
2017-03-03 15:15:00,377.4,377.5,377.0,377.01,1820.0,376.3847,376.4844,375.9858,375.9957,1820.0
2017-03-03 15:20:00,377.14,377.4,377.06,377.4,2200.0,376.1254,376.3847,376.0456,376.3847,2200.0
2017-03-03 15:25:00,377.3,377.42,377.1,377.4,2710.0,376.285,376.4046,376.0855,376.3847,2710.0
2017-03-03 15:30:00,377.3,378.17,377.13,378.17,6596.0,376.285,377.1526,376.1154,377.1526,6596.0
2017-03-03 15:35:00,378.15,378.33,377.7,377.99,8760.0,377.1327,377.3122,376.6839,376.9731,8760.0
2017-03-03 15:40:00,378.41,378.41,378.11,378.4,7630.0,377.392,377.392,377.0928,377.382,7630.0
2017-03-03 15:45:00,378.21,378.43,378.04,378.15,10235.0,377.1925,377.4119,377.023,377.1327,10235.0
2017-03-03 15:50:00,378.19,379.32,378.19,379.28,13946.0,377.1726,378.2995,377.1726,378.2596,13946.0
2017-03-03 15:55:00,379.34,379.46,378.21,378.48,30524.0,378.3195,378.4392,377.1925,377.4618,30524.0
2017-03-06 09:30:00,378.13,378.56,377.22,377.42,7982.0,377.1127,377.5416,376.2052,376.4046,7982.0
2017-03-06 09:35:00,377.75,377.75,376.55,376.61,9553.0,376.7338,376.7338,375.537,375.5968,9553.0
2017-03-06 09:40:00,377.12,378.57,377.1,377.51,7553.0,376.1054,377.5515,376.0855,376.4944,7553.0
2017-03-06 09:45:00,377.37,378.55,377.37,378.33,2638.0,376.3548,377.5316,376.3548,377.3122,2638.0
2017-03-06 09:50:00,378.49,378.91,378.0,378.52,11468.0,377.4718,377.8906,376.9831,377.5017,11468.0
2017-03-06 09:55:00,378.52,378.52,378.14,378.32,3712.0,377.5017,377.5017,377.1227,377.3022,3712.0
2017-03-06 10:00:00,378.06,378.56,377.42,378.48,6945.0,377.0429,377.5416,376.4046,377.4618,6945.0
2017-03-06 10:05:00,378.15,378.61,377.98,378.44,900.0,377.1327,377.5914,376.9631,377.4219,900.0
2017-03-06 10:10:00,378.5,379.09,378.45,378.64,7000.0,377.4817,378.0701,377.4319,377.6214,7000.0
2017-03-06 10:15:00,378.46,378.82,378.31,378.31,2708.0,377.4418,377.8009,377.2922,377.2922,2708.0
2017-03-06 10:20:00,378.01,378.19,376.7,377.19,3100.0,376.9931,377.1726,375.6866,376.1753,3100.0
2017-03-06 10:25:00,376.9,377.43,376.86,377.16,4348.0,375.886,376.4146,375.8461,376.1453,4348.0
2017-03-06 10:30:00,377.06,377.55,376.81,377.55,6200.0,376.0456,376.5343,375.7963,376.5343,6200.0
2017-03-06 10:35:00,377.56,377.58,377.16,377.48,3900.0,376.5443,376.5642,376.1453,376.4645,3900.0
2017-03-06 10:40:00,377.59,377.6,376.5,376.5,4550.0,376.5742,376.5842,375.4871,375.4871,4550.0
2017-03-06 10:45:00,376.87,377.07,376.45,376.45,6500.0,375.8561,376.0556,375.4372,375.4372,6500.0
2017-03-06 10:50:00,376.77,377.28,376.74,377.03,9545.0,375.7564,376.265,375.7265,376.0157,9545.0
2017-03-06 10:55:00,377.05,378.12,376.97,377.59,4300.0,376.0356,377.1028,375.9558,376.5742,4300.0
2017-03-06 11:00:00,377.58,377.97,377.39,377.69,3100.0,376.5642,376.9532,376.3747,376.6739,3100.0
2017-03-06 11:05:00,378.11,378.44,377.92,378.44,2400.0,377.0928,377.4219,376.9033,377.4219,2400.0
2017-03-06 11:10:00,378.16,378.73,378.15,378.72,3400.0,377.1426,377.7111,377.1327,377.7011,3400.0
2017-03-06 11:15:00,378.56,378.86,378.32,378.74,3670.0,377.5416,377.8408,377.3022,377.7211,3670.0
2017-03-06 11:20:00,378.86,378.86,378.29,378.5,2924.0,377.8408,377.8408,377.2723,377.4817,2924.0
2017-03-06 11:25:00,378.07,378.81,378.05,378.41,7365.0,377.0529,377.7909,377.0329,377.392,7365.0
2017-03-06 11:30:00,378.58,379.52,378.58,379.06,5218.0,377.5615,378.499,377.5615,378.0402,5218.0
2017-03-06 11:35:00,379.3,379.4,378.58,378.7,3250.0,378.2796,378.3793,377.5615,377.6812,3250.0
2017-03-06 11:40:00,378.88,379.07,378.82,378.91,1800.0,377.8607,378.0502,377.8009,377.8906,1800.0
2017-03-06 11:45:00,379.14,379.31,378.96,378.96,1730.0,378.12,378.2896,377.9405,377.9405,1730.0
2017-03-06 11:50:00,379.13,379.28,378.97,379.0,3519.0,378.11,378.2596,377.9505,377.9804,3519.0
2017-03-06 11:55:00,379.06,379.14,378.77,378.8,3024.0,378.0402,378.12,377.751,377.7809,3024.0
2017-03-06 12:00:00,378.98,379.31,378.86,379.31,2300.0,377.9604,378.2896,377.8408,378.2896,2300.0
2017-03-06 12:05:00,379.2,379.46,379.18,379.46,2220.0,378.1799,378.4392,378.1599,378.4392,2220.0
2017-03-06 12:10:00,379.25,379.55,379.25,379.3,2016.0,378.2297,378.5289,378.2297,378.2796,2016.0
2017-03-06 12:15:00,379.34,379.34,379.12,379.27,834.0,378.3195,378.3195,378.1001,378.2497,834.0
2017-03-06 12:20:00,379.2,379.41,379.01,379.16,3702.0,378.1799,378.3893,377.9904,378.14,3702.0
2017-03-06 12:25:00,379.16,379.53,378.9,379.53,2304.0,378.14,378.509,377.8807,378.509,2304.0
2017-03-06 12:30:00,379.33,379.5,379.33,379.38,900.0,378.3095,378.479,378.3095,378.3594,900.0
2017-03-06 12:35:00,379.11,379.45,378.98,379.45,2250.0,378.0901,378.4292,377.9604,378.4292,2250.0
2017-03-06 12:40:00,379.5,379.67,379.2,379.64,3177.0,378.479,378.6486,378.1799,378.6187,3177.0
2017-03-06 12:45:00,379.57,380.0,379.43,380.0,4150.0,378.5489,378.9777,378.4092,378.9777,4150.0
2017-03-06 12:50:00,380.11,380.11,379.85,379.95,5700.0,379.0874,379.0874,378.8281,378.9278,5700.0
2017-03-06 12:55:00,379.9,379.9,379.5,379.76,2200.0,378.878,378.878,378.479,378.7383,2200.0
2017-03-06 13:00:00,379.76,379.81,379.69,379.73,900.0,378.7383,378.7882,378.6685,378.7084,900.0
2017-03-06 13:05:00,379.68,380.11,379.65,379.96,3800.0,378.6586,379.0874,378.6286,378.9378,3800.0
2017-03-06 13:10:00,380.02,380.69,380.01,380.58,1300.0,378.9976,379.6658,378.9877,379.5561,1300.0
2017-03-06 13:15:00,380.87,381.26,380.72,381.06,5498.0,379.8454,380.2343,379.6958,380.0348,5498.0
2017-03-06 13:20:00,381.19,381.43,380.92,381.28,4631.0,380.1645,380.4039,379.8952,380.2543,4631.0
2017-03-06 13:25:00,381.1,381.28,380.57,380.71,5100.0,380.0747,380.2543,379.5462,379.6858,5100.0
2017-03-06 13:30:00,380.65,380.75,380.33,380.75,2800.0,379.6259,379.7257,379.3068,379.7257,2800.0
2017-03-06 13:35:00,380.68,380.69,379.75,379.99,6374.0,379.6559,379.6658,378.7284,378.9677,6374.0
2017-03-06 13:40:00,379.81,380.18,379.5,380.0,7761.0,378.7882,379.1572,378.479,378.9777,7761.0
2017-03-06 13:45:00,379.76,379.76,379.5,379.5,1445.0,378.7383,378.7383,378.479,378.479,1445.0
2017-03-06 13:50:00,379.31,379.48,378.62,378.62,3700.0,378.2896,378.4591,377.6014,377.6014,3700.0
2017-03-06 13:55:00,378.69,379.36,378.25,379.18,6756.0,377.6712,378.3394,377.2324,378.1599,6756.0
2017-03-06 14:00:00,379.12,379.17,378.9,378.99,4900.0,378.1001,378.1499,377.8807,377.9704,4900.0
2017-03-06 14:05:00,379.01,379.21,378.91,379.04,4602.0,377.9904,378.1898,377.8906,378.0203,4602.0
2017-03-06 14:10:00,379.15,379.15,378.6,378.92,3477.0,378.13,378.13,377.5815,377.9006,3477.0
2017-03-06 14:15:00,379.04,379.12,378.8,378.95,5006.0,378.0203,378.1001,377.7809,377.9305,5006.0
2017-03-06 14:20:00,378.81,379.28,378.79,379.01,4580.0,377.7909,378.2596,377.771,377.9904,4580.0
2017-03-06 14:25:00,379.0,379.29,378.99,379.11,2200.0,377.9804,378.2696,377.9704,378.0901,2200.0
2017-03-06 14:30:00,378.92,379.0,378.61,378.99,3901.0,377.9006,377.9804,377.5914,377.9704,3901.0
2017-03-06 14:35:00,379.11,379.41,378.99,379.36,10218.0,378.0901,378.3893,377.9704,378.3394,10218.0
2017-03-06 14:40:00,379.35,379.7,379.22,379.7,11400.0,378.3294,378.6785,378.1998,378.6785,11400.0
2017-03-06 14:45:00,379.57,380.14,379.57,379.99,3422.0,378.5489,379.1173,378.5489,378.9677,3422.0
2017-03-06 14:50:00,379.98,380.5,379.98,380.23,7472.0,378.9578,379.4764,378.9578,379.2071,7472.0
2017-03-06 14:55:00,380.53,381.03,380.33,380.84,11113.0,379.5063,380.0049,379.3068,379.8154,11113.0
2017-03-06 15:00:00,380.91,381.17,380.68,381.15,6702.0,379.8853,380.1446,379.6559,380.1246,6702.0
2017-03-06 15:05:00,381.03,381.49,380.88,381.38,7065.0,380.0049,380.4637,379.8553,380.354,7065.0
2017-03-06 15:10:00,381.19,381.44,381.1,381.44,3593.0,380.1645,380.4138,380.0747,380.4138,3593.0
2017-03-06 15:15:00,381.33,381.55,381.13,381.5,2650.0,380.3041,380.5235,380.1047,380.4737,2650.0
2017-03-06 15:20:00,381.48,381.66,381.4,381.56,1200.0,380.4537,380.6332,380.3739,380.5335,1200.0
2017-03-06 15:25:00,381.68,381.78,381.0,381.15,10131.0,380.6532,380.7529,379.975,380.1246,10131.0
2017-03-06 15:30:00,381.27,382.0,381.22,382.0,15301.0,380.2443,380.9723,380.1944,380.9723,15301.0
2017-03-06 15:35:00,382.07,382.27,381.99,382.0,18911.0,381.0421,381.2416,380.9623,380.9723,18911.0
2017-03-06 15:40:00,382.0,382.4,381.99,382.4,11735.0,380.9723,381.3712,380.9623,381.3712,11735.0
2017-03-06 15:45:00,382.3,382.81,382.22,382.81,32609.0,381.2715,381.7801,381.1917,381.7801,32609.0
2017-03-06 15:50:00,382.7,383.99,382.38,383.3,46366.0,381.6704,382.957,381.3513,382.2688,46366.0
2017-03-06 15:55:00,383.3,383.3,381.64,381.97,44062.0,382.2688,382.2688,380.6133,380.9424,44062.0
2017-03-07 09:30:00,378.76,382.22,378.37,378.37,26253.0,377.741,381.1917,377.3521,377.3521,26253.0
2017-03-07 09:35:00,378.4,379.94,376.0,376.5,21608.0,377.382,378.9179,374.9885,375.4871,21608.0
2017-03-07 09:40:00,376.48,377.32,375.2,376.5,23411.0,375.4672,376.3049,374.1906,375.4871,23411.0
2017-03-07 09:45:00,376.4,377.78,376.4,377.46,11924.0,375.3874,376.7637,375.3874,376.4445,11924.0
2017-03-07 09:50:00,376.83,377.04,376.31,376.73,10625.0,375.8162,376.0257,375.2976,375.7165,10625.0
2017-03-07 09:55:00,376.62,377.51,376.11,377.39,18312.0,375.6068,376.4944,375.0982,376.3747,18312.0
2017-03-07 10:00:00,377.38,377.93,377.17,377.59,8744.0,376.3647,376.9133,376.1553,376.5742,8744.0
2017-03-07 10:05:00,377.5,377.53,376.82,377.14,10740.0,376.4844,376.5143,375.8063,376.1254,10740.0
2017-03-07 10:10:00,376.63,377.27,376.26,376.65,15732.0,375.6168,376.255,375.2478,375.6367,15732.0
2017-03-07 10:15:00,376.65,377.2,376.0,376.25,7100.0,375.6367,376.1852,374.9885,375.2378,7100.0
2017-03-07 10:20:00,376.98,377.27,376.16,376.45,8731.0,375.9658,376.255,375.148,375.4372,8731.0
2017-03-07 10:25:00,376.46,377.71,376.46,377.7,8076.0,375.4472,376.6939,375.4472,376.6839,8076.0
2017-03-07 10:30:00,377.82,378.23,376.6,376.92,8051.0,376.8036,377.2125,375.5868,375.906,8051.0
2017-03-07 10:35:00,376.85,377.35,376.68,377.1,5851.0,375.8362,376.3348,375.6666,376.0855,5851.0
2017-03-07 10:40:00,377.01,377.07,376.0,376.08,12129.0,375.9957,376.0556,374.9885,375.0682,12129.0
2017-03-07 10:45:00,376.17,376.76,375.92,375.92,4877.0,375.158,375.7464,374.9087,374.9087,4877.0
2017-03-07 10:50:00,375.77,376.09,375.66,375.87,3900.0,374.7591,375.0782,374.6494,374.8588,3900.0
2017-03-07 10:55:00,375.56,375.56,374.58,374.78,11336.0,374.5496,374.5496,373.5723,373.7717,11336.0
2017-03-07 11:00:00,374.96,375.2,374.37,374.76,7230.0,373.9513,374.1906,373.3628,373.7518,7230.0
2017-03-07 11:05:00,374.6,374.74,373.54,374.41,17038.0,373.5922,373.7318,372.5351,373.4027,17038.0
2017-03-07 11:10:00,374.22,374.27,373.46,373.46,11343.0,373.2132,373.2631,372.4553,372.4553,11343.0
2017-03-07 11:15:00,373.68,374.66,373.68,373.97,12507.0,372.6747,373.6521,372.6747,372.9639,12507.0
2017-03-07 11:20:00,374.39,374.39,373.99,374.14,3100.0,373.3828,373.3828,372.9839,373.1335,3100.0
2017-03-07 11:25:00,374.59,374.59,373.03,373.28,9329.0,373.5823,373.5823,372.0264,372.2758,9329.0
2017-03-07 11:30:00,373.45,373.66,373.02,373.31,4575.0,372.4453,372.6548,372.0165,372.3057,4575.0
2017-03-07 11:35:00,373.43,373.48,373.03,373.13,4151.0,372.4254,372.4752,372.0264,372.1262,4151.0
2017-03-07 11:40:00,373.13,373.15,372.23,372.47,11265.0,372.1262,372.1461,371.2286,371.468,11265.0
2017-03-07 11:45:00,372.34,372.45,371.65,371.7,16288.0,371.3383,371.448,370.6502,370.7,16288.0
2017-03-07 11:50:00,371.67,371.8,371.4,371.66,4928.0,370.6701,370.7998,370.4008,370.6601,4928.0
2017-03-07 11:55:00,371.47,371.85,370.63,371.13,22502.0,370.4706,370.8496,369.6329,370.1316,22502.0
2017-03-07 12:00:00,371.13,372.67,371.13,371.86,7655.0,370.1316,371.6674,370.1316,370.8596,7655.0
2017-03-07 12:05:00,372.27,372.84,372.01,372.35,3600.0,371.2685,371.837,371.0092,371.3483,3600.0
2017-03-07 12:10:00,372.47,372.65,372.33,372.52,3500.0,371.468,371.6475,371.3283,371.5178,3500.0
2017-03-07 12:15:00,372.42,372.67,372.38,372.4,7999.0,371.4181,371.6674,371.3782,371.3981,7999.0
2017-03-07 12:20:00,372.49,372.65,372.31,372.5,5896.0,371.4879,371.6475,371.3084,371.4979,5896.0
2017-03-07 12:25:00,372.64,373.2,372.29,373.2,11959.0,371.6375,372.196,371.2884,372.196,11959.0
2017-03-07 12:30:00,373.0,373.82,373.0,373.36,4956.0,371.9965,372.8143,371.9965,372.3556,4956.0
2017-03-07 12:35:00,373.4,373.52,373.1,373.31,1800.0,372.3955,372.5151,372.0963,372.3057,1800.0
2017-03-07 12:40:00,373.5,374.07,373.5,374.04,4327.0,372.4952,373.0637,372.4952,373.0337,4327.0
2017-03-07 12:45:00,374.03,374.03,373.45,373.98,3000.0,373.0238,373.0238,372.4453,372.9739,3000.0
2017-03-07 12:50:00,373.9,374.25,373.7,373.74,6361.0,372.8941,373.2432,372.6946,372.7345,6361.0
2017-03-07 12:55:00,373.69,373.8,373.32,373.4,5260.0,372.6847,372.7944,372.3157,372.3955,5260.0
2017-03-07 13:00:00,373.49,373.54,373.25,373.38,600.0,372.4852,372.5351,372.2459,372.3755,600.0
2017-03-07 13:05:00,373.47,374.25,373.47,373.9,6050.0,372.4653,373.2432,372.4653,372.8941,6050.0
2017-03-07 13:10:00,373.75,374.4,373.75,374.4,1681.0,372.7445,373.3928,372.7445,373.3928,1681.0
2017-03-07 13:15:00,374.43,374.43,373.8,374.27,2950.0,373.4227,373.4227,372.7944,373.2631,2950.0
2017-03-07 13:20:00,374.43,374.43,373.87,373.97,8200.0,373.4227,373.4227,372.8642,372.9639,8200.0
2017-03-07 13:25:00,373.75,373.9,373.36,373.55,4500.0,372.7445,372.8941,372.3556,372.5451,4500.0
2017-03-07 13:30:00,373.53,373.65,373.39,373.39,2200.0,372.5251,372.6448,372.3855,372.3855,2200.0
2017-03-07 13:35:00,373.34,373.57,373.0,373.0,4124.0,372.3356,372.565,371.9965,371.9965,4124.0
2017-03-07 13:40:00,372.87,373.0,372.64,372.78,2000.0,371.8669,371.9965,371.6375,371.7771,2000.0
2017-03-07 13:45:00,372.71,372.71,372.21,372.36,2400.0,371.7073,371.7073,371.2087,371.3583,2400.0
2017-03-07 13:50:00,372.51,372.68,372.27,372.4,2963.0,371.5078,371.6774,371.2685,371.3981,2963.0
2017-03-07 13:55:00,372.56,372.6,372.24,372.29,5578.0,371.5577,371.5976,371.2386,371.2884,5578.0
2017-03-07 14:00:00,372.29,372.81,372.28,372.53,3500.0,371.2884,371.807,371.2785,371.5278,3500.0
2017-03-07 14:05:00,372.63,372.71,371.85,371.85,5827.0,371.6275,371.7073,370.8496,370.8496,5827.0
2017-03-07 14:10:00,371.71,372.1,371.5,372.03,2100.0,370.71,371.099,370.5006,371.0291,2100.0
2017-03-07 14:15:00,372.2,372.4,372.04,372.04,2625.0,371.1987,371.3981,371.0391,371.0391,2625.0
2017-03-07 14:20:00,372.3,372.43,372.15,372.19,3309.0,371.2984,371.4281,371.1488,371.1887,3309.0
2017-03-07 14:25:00,372.34,372.56,372.04,372.56,6738.0,371.3383,371.5577,371.0391,371.5577,6738.0
2017-03-07 14:30:00,372.45,372.66,372.21,372.54,8278.0,371.448,371.6574,371.2087,371.5378,8278.0
2017-03-07 14:35:00,372.74,373.0,372.49,372.71,5688.0,371.7372,371.9965,371.4879,371.7073,5688.0
2017-03-07 14:40:00,372.71,372.98,372.55,372.55,8504.0,371.7073,371.9766,371.5477,371.5477,8504.0
2017-03-07 14:45:00,372.73,372.79,372.12,372.48,5400.0,371.7273,371.7871,371.1189,371.4779,5400.0
2017-03-07 14:50:00,372.63,372.75,372.33,372.33,8301.0,371.6275,371.7472,371.3283,371.3283,8301.0
2017-03-07 14:55:00,372.5,372.64,372.24,372.24,5612.0,371.4979,371.6375,371.2386,371.2386,5612.0
2017-03-07 15:00:00,372.24,372.51,371.67,371.85,19549.0,371.2386,371.5078,370.6701,370.8496,19549.0
2017-03-07 15:05:00,371.85,371.99,371.54,371.57,11222.0,370.8496,370.9892,370.5405,370.5704,11222.0
2017-03-07 15:10:00,371.69,372.16,371.69,372.0,5600.0,370.6901,371.1588,370.6901,370.9992,5600.0
2017-03-07 15:15:00,372.01,372.33,371.9,372.05,4650.0,371.0092,371.3283,370.8995,371.0491,4650.0
2017-03-07 15:20:00,372.14,372.61,372.05,372.61,6663.0,371.1388,371.6076,371.0491,371.6076,6663.0
2017-03-07 15:25:00,372.66,372.98,372.1,372.4,8980.0,371.6574,371.9766,371.099,371.3981,8980.0
2017-03-07 15:30:00,372.45,373.01,372.41,372.45,25875.0,371.448,372.0065,371.4081,371.448,25875.0
2017-03-07 15:35:00,372.6,373.0,372.29,372.29,12861.0,371.5976,371.9965,371.2884,371.2884,12861.0
2017-03-07 15:40:00,372.29,372.49,372.0,372.13,11909.0,371.2884,371.4879,370.9992,371.1289,11909.0
2017-03-07 15:45:00,372.12,372.58,371.96,372.36,10862.0,371.1189,371.5777,370.9593,371.3583,10862.0
2017-03-07 15:50:00,372.53,372.83,371.93,372.36,15366.0,371.5278,371.827,370.9294,371.3583,15366.0
2017-03-07 15:55:00,372.4,372.76,372.22,372.52,27262.0,371.3981,371.7572,371.2186,371.5178,27262.0
2017-03-08 09:30:00,373.59,375.32,373.5,374.42,15930.0,372.5849,374.3103,372.4952,373.4127,15930.0
2017-03-08 09:35:00,374.69,376.47,374.32,376.31,17104.0,373.682,375.4572,373.313,375.2976,17104.0
2017-03-08 09:40:00,375.32,376.38,375.0,375.32,8240.0,374.3103,375.3674,373.9911,374.3103,8240.0
2017-03-08 09:45:00,375.25,376.48,374.94,376.0,9200.0,374.2405,375.4672,373.9313,374.9885,9200.0
2017-03-08 09:50:00,376.19,376.39,375.53,375.54,6800.0,375.1779,375.3774,374.5197,374.5297,6800.0
2017-03-08 09:55:00,375.85,376.94,375.77,376.7,8495.0,374.8389,375.9259,374.7591,375.6866,8495.0
2017-03-08 10:00:00,376.72,378.12,376.32,377.36,13814.0,375.7065,377.1028,375.3076,376.3448,13814.0
2017-03-08 10:05:00,377.37,377.84,375.85,376.55,8758.0,376.3548,376.8235,374.8389,375.537,8758.0
2017-03-08 10:10:00,376.95,377.3,376.42,376.75,4900.0,375.9359,376.285,375.4073,375.7364,4900.0
2017-03-08 10:15:00,376.61,377.5,376.53,376.9,5900.0,375.5968,376.4844,375.517,375.886,5900.0
2017-03-08 10:20:00,377.09,377.35,376.23,376.69,3400.0,376.0755,376.3348,375.2178,375.6766,3400.0
2017-03-08 10:25:00,377.03,377.9,376.79,377.9,7850.0,376.0157,376.8833,375.7763,376.8833,7850.0
2017-03-08 10:30:00,377.81,377.81,376.93,377.62,2600.0,376.7936,376.7936,375.916,376.6041,2600.0
2017-03-08 10:35:00,377.21,377.8,376.7,376.74,6290.0,376.1952,376.7836,375.6866,375.7265,6290.0
2017-03-08 10:40:00,376.77,376.77,375.33,375.33,16952.0,375.7564,375.7564,374.3203,374.3203,16952.0
2017-03-08 10:45:00,375.36,375.6,374.5,375.2,15728.0,374.3502,374.5895,373.4925,374.1906,15728.0
2017-03-08 10:50:00,375.16,376.45,375.16,376.45,14501.0,374.1507,375.4372,374.1507,375.4372,14501.0
2017-03-08 10:55:00,376.45,376.45,375.73,375.79,1226.0,375.4372,375.4372,374.7192,374.779,1226.0
2017-03-08 11:00:00,375.93,376.6,375.78,376.49,4700.0,374.9186,375.5868,374.7691,375.4771,4700.0
2017-03-08 11:05:00,376.5,376.72,376.26,376.54,2158.0,375.4871,375.7065,375.2478,375.527,2158.0
2017-03-08 11:10:00,376.53,376.64,376.18,376.38,5421.0,375.517,375.6267,375.168,375.3674,5421.0
2017-03-08 11:15:00,376.17,376.35,375.92,376.16,1000.0,375.158,375.3375,374.9087,375.148,1000.0
2017-03-08 11:20:00,376.16,376.37,376.06,376.13,800.0,375.148,375.3575,375.0483,375.1181,800.0
2017-03-08 11:25:00,376.13,376.54,375.88,376.07,3100.0,375.1181,375.527,374.8688,375.0583,3100.0
2017-03-08 11:30:00,375.58,375.88,375.43,375.73,2000.0,374.5696,374.8688,374.42,374.7192,2000.0
2017-03-08 11:35:00,375.62,376.31,375.62,376.31,2400.0,374.6095,375.2976,374.6095,375.2976,2400.0
2017-03-08 11:40:00,376.27,376.27,375.97,375.97,2241.0,375.2577,375.2577,374.9585,374.9585,2241.0
2017-03-08 11:45:00,375.63,375.84,375.19,375.58,4900.0,374.6195,374.8289,374.1806,374.5696,4900.0
2017-03-08 11:50:00,375.57,375.84,375.45,375.66,3730.0,374.5596,374.8289,374.4399,374.6494,3730.0
2017-03-08 11:55:00,375.61,376.12,375.44,375.72,5447.0,374.5995,375.1081,374.43,374.7092,5447.0
2017-03-08 12:00:00,375.62,376.06,375.62,376.03,1428.0,374.6095,375.0483,374.6095,375.0184,1428.0
2017-03-08 12:05:00,376.13,376.13,375.95,375.96,500.0,375.1181,375.1181,374.9386,374.9486,500.0
2017-03-08 12:10:00,375.75,375.97,375.69,375.79,3200.0,374.7391,374.9585,374.6793,374.779,3200.0
2017-03-08 12:15:00,376.06,376.44,376.06,376.31,1800.0,375.0483,375.4273,375.0483,375.2976,1800.0
2017-03-08 12:20:00,376.36,376.79,375.97,376.77,3499.0,375.3475,375.7763,374.9585,375.7564,3499.0
2017-03-08 12:25:00,376.32,376.77,376.32,376.76,1500.0,375.3076,375.7564,375.3076,375.7464,1500.0
2017-03-08 12:30:00,376.77,376.77,376.32,376.66,1700.0,375.7564,375.7564,375.3076,375.6467,1700.0
2017-03-08 12:35:00,376.66,376.71,376.12,376.44,13501.0,375.6467,375.6965,375.1081,375.4273,13501.0
2017-03-08 12:40:00,376.66,377.88,376.65,377.18,7601.0,375.6467,376.8634,375.6367,376.1653,7601.0
2017-03-08 12:45:00,377.18,379.0,377.18,378.33,14014.0,376.1653,377.9804,376.1653,377.3122,14014.0
2017-03-08 12:50:00,378.22,379.15,378.22,378.65,11065.0,377.2025,378.13,377.2025,377.6313,11065.0
2017-03-08 12:55:00,378.58,379.19,378.19,378.83,8508.0,377.5615,378.1699,377.1726,377.8108,8508.0
2017-03-08 13:00:00,379.01,380.25,379.01,380.25,19571.0,377.9904,379.227,377.9904,379.227,19571.0
2017-03-08 13:05:00,380.19,381.51,380.0,381.42,30689.0,379.1672,380.4836,378.9777,380.3939,30689.0
2017-03-08 13:10:00,381.09,381.4,380.56,381.07,6165.0,380.0648,380.3739,379.5362,380.0448,6165.0
2017-03-08 13:15:00,381.21,381.33,380.9,381.13,1100.0,380.1844,380.3041,379.8753,380.1047,1100.0
2017-03-08 13:20:00,381.29,381.47,380.89,380.94,5668.0,380.2642,380.4437,379.8653,379.9152,5668.0
2017-03-08 13:25:00,380.99,381.0,380.81,380.95,1940.0,379.965,379.975,379.7855,379.9251,1940.0
2017-03-08 13:30:00,381.12,381.8,380.94,381.8,3250.0,380.0947,380.7729,379.9152,380.7729,3250.0
2017-03-08 13:35:00,381.7,382.34,381.7,382.34,14067.0,380.6731,381.3114,380.6731,381.3114,14067.0
2017-03-08 13:40:00,382.43,382.69,381.6,381.6,10161.0,381.4012,381.6605,380.5734,380.5734,10161.0
2017-03-08 13:45:00,381.51,381.66,381.16,381.6,5722.0,380.4836,380.6332,380.1346,380.5734,5722.0
2017-03-08 13:50:00,381.48,381.91,380.4,380.69,12309.0,380.4537,380.8826,379.3766,379.6658,12309.0
2017-03-08 13:55:00,380.42,380.47,379.67,379.84,7365.0,379.3966,379.4464,378.6486,378.8181,7365.0
2017-03-08 14:00:00,380.1,380.85,379.72,380.66,3445.0,379.0774,379.8254,378.6985,379.6359,3445.0
2017-03-08 14:05:00,380.72,380.73,380.06,380.3,4467.0,379.6958,379.7057,379.0375,379.2769,4467.0
2017-03-08 14:10:00,380.31,381.0,379.89,380.28,17889.0,379.2869,379.975,378.868,379.2569,17889.0
2017-03-08 14:15:00,380.48,380.5,379.55,379.85,20761.0,379.4564,379.4764,378.5289,378.8281,20761.0
2017-03-08 14:20:00,379.75,380.11,379.43,379.72,7542.0,378.7284,379.0874,378.4092,378.6985,7542.0
2017-03-08 14:25:00,379.71,379.83,379.17,379.56,4800.0,378.6885,378.8082,378.1499,378.5389,4800.0
2017-03-08 14:30:00,379.29,379.87,379.0,379.4,6600.0,378.2696,378.848,377.9804,378.3793,6600.0
2017-03-08 14:35:00,379.29,379.84,379.26,379.67,4371.0,378.2696,378.8181,378.2397,378.6486,4371.0
2017-03-08 14:40:00,379.93,380.19,379.46,379.52,7499.0,378.9079,379.1672,378.4392,378.499,7499.0
2017-03-08 14:45:00,379.7,380.3,379.68,380.04,7500.0,378.6785,379.2769,378.6586,379.0176,7500.0
2017-03-08 14:50:00,380.04,380.28,379.48,380.28,8408.0,379.0176,379.2569,378.4591,379.2569,8408.0
2017-03-08 14:55:00,380.24,380.3,380.08,380.16,2900.0,379.2171,379.2769,379.0575,379.1373,2900.0
2017-03-08 15:00:00,380.43,380.48,380.04,380.33,5000.0,379.4065,379.4564,379.0176,379.3068,5000.0
2017-03-08 15:05:00,379.96,380.55,379.76,379.95,11511.0,378.9378,379.5262,378.7383,378.9278,11511.0
2017-03-08 15:10:00,380.25,381.18,380.19,381.08,5537.0,379.227,380.1545,379.1672,380.0548,5537.0
2017-03-08 15:15:00,380.93,381.33,380.93,381.11,5589.0,379.9052,380.3041,379.9052,380.0847,5589.0
2017-03-08 15:20:00,381.3,381.4,381.02,381.33,7261.0,380.2742,380.3739,379.995,380.3041,7261.0
2017-03-08 15:25:00,381.22,381.29,380.94,381.29,9111.0,380.1944,380.2642,379.9152,380.2642,9111.0
2017-03-08 15:30:00,381.29,381.29,380.08,380.38,6659.0,380.2642,380.2642,379.0575,379.3567,6659.0
2017-03-08 15:35:00,380.38,380.6,379.88,379.98,26385.0,379.3567,379.5761,378.858,378.9578,26385.0
2017-03-08 15:40:00,379.97,381.14,379.6,381.14,13250.0,378.9478,380.1146,378.5788,380.1146,13250.0
2017-03-08 15:45:00,381.41,381.56,380.59,381.03,6769.0,380.3839,380.5335,379.5661,380.0049,6769.0
2017-03-08 15:50:00,380.87,381.02,380.22,381.02,22395.0,379.8454,379.995,379.1971,379.995,22395.0
2017-03-08 15:55:00,381.07,381.79,380.93,381.42,45698.0,380.0448,380.7629,379.9052,380.3939,45698.0
2017-03-09 09:30:00,383.18,386.8,381.43,386.8,31986.0,382.1491,385.7594,380.4039,385.7594,31986.0
2017-03-09 09:35:00,386.88,388.0,386.13,386.7,49090.0,385.8392,386.9562,385.0912,385.6597,49090.0
2017-03-09 09:40:00,386.8,389.7,386.78,389.0,35874.0,385.7594,388.6516,385.7395,387.9535,35874.0
2017-03-09 09:45:00,389.0,389.37,387.5,388.01,26543.0,387.9535,388.3225,386.4575,386.9661,26543.0
2017-03-09 09:50:00,388.08,390.38,387.76,390.05,20951.0,387.036,389.3298,386.7168,389.0007,20951.0
2017-03-09 09:55:00,389.67,390.09,387.75,387.81,13516.0,388.6217,389.0406,386.7068,386.7667,13516.0
2017-03-09 10:00:00,388.05,388.27,387.51,387.58,21713.0,387.006,387.2254,386.4675,386.5373,21713.0
2017-03-09 10:05:00,387.66,389.33,387.5,388.67,39494.0,386.6171,388.2826,386.4575,387.6244,39494.0
2017-03-09 10:10:00,388.97,388.97,388.19,388.5,9200.0,387.9236,387.9236,387.1457,387.4548,9200.0
2017-03-09 10:15:00,388.54,388.54,387.05,387.7,6400.0,387.4947,387.4947,386.0087,386.657,6400.0
2017-03-09 10:20:00,387.89,389.41,387.89,389.41,14226.0,386.8465,388.3624,386.8465,388.3624,14226.0
2017-03-09 10:25:00,389.39,389.94,389.29,389.73,14164.0,388.3424,388.891,388.2427,388.6815,14164.0
2017-03-09 10:30:00,389.83,389.83,387.93,388.55,13022.0,388.7813,388.7813,386.8864,387.5047,13022.0
2017-03-09 10:35:00,388.65,388.8,387.23,387.23,20456.0,387.6044,387.754,386.1882,386.1882,20456.0
2017-03-09 10:40:00,387.25,387.61,386.61,386.84,12999.0,386.2082,386.5672,385.5699,385.7993,12999.0
2017-03-09 10:45:00,386.86,387.26,386.19,386.73,4663.0,385.8192,386.2182,385.151,385.6896,4663.0
2017-03-09 10:50:00,386.8,386.94,386.24,386.94,6900.0,385.7594,385.899,385.2009,385.899,6900.0
2017-03-09 10:55:00,386.82,387.35,386.62,386.98,8265.0,385.7794,386.3079,385.5799,385.9389,8265.0
2017-03-09 11:00:00,387.07,388.37,387.07,388.0,24670.0,386.0287,387.3252,386.0287,386.9562,24670.0
2017-03-09 11:05:00,388.3,388.99,388.03,388.79,8142.0,387.2554,387.9435,386.9861,387.7441,8142.0
2017-03-09 11:10:00,388.72,389.6,388.61,389.57,11972.0,387.6742,388.5519,387.5645,388.522,11972.0
2017-03-09 11:15:00,389.57,389.89,388.19,388.58,10046.0,388.522,388.8411,387.1457,387.5346,10046.0
2017-03-09 11:20:00,388.55,389.01,388.21,389.0,9507.0,387.5047,387.9635,387.1656,387.9535,9507.0
2017-03-09 11:25:00,389.0,389.8,389.0,389.79,8332.0,387.9535,388.7513,387.9535,388.7414,8332.0
2017-03-09 11:30:00,389.67,390.88,389.65,390.74,9345.0,388.6217,389.8284,388.6017,389.6888,9345.0
2017-03-09 11:35:00,390.41,390.46,389.03,389.18,6679.0,389.3597,389.4096,387.9834,388.133,6679.0
2017-03-09 11:40:00,389.25,390.51,389.09,390.51,4250.0,388.2028,389.4594,388.0432,389.4594,4250.0
2017-03-09 11:45:00,390.43,390.43,389.51,390.0,3717.0,389.3796,389.3796,388.4621,388.9508,3717.0
2017-03-09 11:50:00,389.74,390.56,389.74,390.43,9287.0,388.6915,389.5093,388.6915,389.3796,9287.0
2017-03-09 11:55:00,390.41,391.29,390.16,391.21,7731.0,389.3597,390.2373,389.1104,390.1575,7731.0
2017-03-09 12:00:00,391.3,391.69,390.75,391.25,7801.0,390.2473,390.6362,389.6988,390.1974,7801.0
2017-03-09 12:05:00,391.25,391.7,391.25,391.42,8557.0,390.1974,390.6462,390.1974,390.367,8557.0
2017-03-09 12:10:00,391.55,391.73,391.11,391.4,10218.0,390.4966,390.6761,390.0578,390.347,10218.0
2017-03-09 12:15:00,391.52,392.06,390.75,390.86,13597.0,390.4667,391.0053,389.6988,389.8085,13597.0
2017-03-09 12:20:00,390.89,391.01,390.44,391.01,5365.0,389.8384,389.9581,389.3896,389.9581,5365.0
2017-03-09 12:25:00,390.79,391.26,390.34,390.65,5158.0,389.7387,390.2074,389.2899,389.599,5158.0
2017-03-09 12:30:00,390.45,390.49,389.77,390.29,3800.0,389.3996,389.4395,388.7214,389.24,3800.0
2017-03-09 12:35:00,390.33,390.93,390.33,390.93,2300.0,389.2799,389.8783,389.2799,389.8783,2300.0
2017-03-09 12:40:00,390.93,392.19,390.93,392.19,13390.0,389.8783,391.1349,389.8783,391.1349,13390.0
2017-03-09 12:45:00,392.0,392.24,391.68,391.83,9362.0,390.9454,391.1848,390.6263,390.7759,9362.0
2017-03-09 12:50:00,391.6,391.66,391.06,391.4,4031.0,390.5465,390.6063,390.0079,390.347,4031.0
2017-03-09 12:55:00,391.57,392.18,391.57,391.96,4400.0,390.5166,391.1249,390.5166,390.9055,4400.0
2017-03-09 13:00:00,392.16,392.2,391.98,392.19,1120.0,391.105,391.1449,390.9255,391.1349,1120.0
2017-03-09 13:05:00,392.2,392.22,391.52,392.08,3300.0,391.1449,391.1648,390.4667,391.0252,3300.0
2017-03-09 13:10:00,392.04,392.06,391.72,391.72,4575.0,390.9853,391.0053,390.6662,390.6662,4575.0
2017-03-09 13:15:00,391.83,391.84,390.96,391.04,3575.0,390.7759,390.7858,389.9082,389.988,3575.0
2017-03-09 13:20:00,391.13,391.18,390.8,390.96,3681.0,390.0778,390.1276,389.7486,389.9082,3681.0
2017-03-09 13:25:00,390.91,391.02,390.25,390.25,2200.0,389.8583,389.9681,389.2001,389.2001,2200.0
2017-03-09 13:30:00,390.25,390.25,389.65,389.69,5374.0,389.2001,389.2001,388.6017,388.6416,5374.0
2017-03-09 13:35:00,389.75,390.29,389.68,389.88,6727.0,388.7015,389.24,388.6317,388.8311,6727.0
2017-03-09 13:40:00,389.94,390.0,389.85,390.0,3426.0,388.891,388.9508,388.8012,388.9508,3426.0
2017-03-09 13:45:00,390.02,390.15,389.59,389.59,6375.0,388.9707,389.1004,388.5419,388.5419,6375.0
2017-03-09 13:50:00,389.62,390.25,389.53,390.05,6227.0,388.5718,389.2001,388.4821,389.0007,6227.0
2017-03-09 13:55:00,390.19,390.19,389.29,389.29,6000.0,389.1403,389.1403,388.2427,388.2427,6000.0
2017-03-09 14:00:00,389.55,390.0,389.15,389.46,5800.0,388.502,388.9508,388.1031,388.4122,5800.0
2017-03-09 14:05:00,389.04,389.77,388.19,388.19,5788.0,387.9934,388.7214,387.1457,387.1457,5788.0
2017-03-09 14:10:00,388.33,388.67,388.01,388.01,4435.0,387.2853,387.6244,386.9661,386.9661,4435.0
2017-03-09 14:15:00,388.0,388.14,387.34,388.0,15729.0,386.9562,387.0958,386.298,386.9562,15729.0
2017-03-09 14:20:00,388.29,388.91,388.29,388.48,4200.0,387.2454,387.8637,387.2454,387.4349,4200.0
2017-03-09 14:25:00,388.41,388.84,388.15,388.84,3900.0,387.3651,387.7939,387.1058,387.7939,3900.0
2017-03-09 14:30:00,388.57,388.82,388.44,388.44,3200.0,387.5246,387.774,387.395,387.395,3200.0
2017-03-09 14:35:00,388.32,388.99,388.31,388.97,3069.0,387.2753,387.9435,387.2653,387.9236,3069.0
2017-03-09 14:40:00,388.8,389.15,388.45,389.15,3350.0,387.754,388.1031,387.405,388.1031,3350.0
2017-03-09 14:45:00,389.35,390.57,389.11,390.56,19769.0,388.3025,389.5193,388.0632,389.5093,19769.0
2017-03-09 14:50:00,390.55,391.46,390.11,390.11,15365.0,389.4993,390.4069,389.0605,389.0605,15365.0
2017-03-09 14:55:00,390.31,390.32,389.27,389.69,5225.0,389.26,389.2699,388.2228,388.6416,5225.0
2017-03-09 15:00:00,389.54,390.87,389.54,390.57,13631.0,388.492,389.8185,388.492,389.5193,13631.0
2017-03-09 15:05:00,390.81,390.94,390.2,390.5,7129.0,389.7586,389.8883,389.1503,389.4495,7129.0
2017-03-09 15:10:00,390.73,390.95,390.47,390.59,11468.0,389.6788,389.8982,389.4195,389.5392,11468.0
2017-03-09 15:15:00,390.55,391.84,390.46,391.79,15100.0,389.4993,390.7858,389.4096,390.736,15100.0
2017-03-09 15:20:00,391.56,391.56,390.75,390.81,8756.0,390.5066,390.5066,389.6988,389.7586,8756.0
2017-03-09 15:25:00,390.97,391.13,390.77,390.85,6859.0,389.9182,390.0778,389.7187,389.7985,6859.0
2017-03-09 15:30:00,391.03,391.18,390.49,390.84,12585.0,389.978,390.1276,389.4395,389.7885,12585.0
2017-03-09 15:35:00,390.83,391.18,390.21,390.38,11408.0,389.7786,390.1276,389.1602,389.3298,11408.0
2017-03-09 15:40:00,390.46,391.23,390.13,391.22,7700.0,389.4096,390.1775,389.0804,390.1675,7700.0
2017-03-09 15:45:00,391.08,391.45,390.7,390.97,14194.0,390.0279,390.3969,389.6489,389.9182,14194.0
2017-03-09 15:50:00,390.86,391.11,389.93,389.93,22659.0,389.8085,390.0578,388.881,388.881,22659.0
2017-03-09 15:55:00,389.86,390.33,389.69,390.14,27160.0,388.8112,389.2799,388.6416,389.0904,27160.0
2017-03-10 09:30:00,392.95,392.95,386.01,388.44,24803.0,391.8929,391.8929,384.9715,387.395,24803.0
2017-03-10 09:35:00,388.35,389.17,386.7,386.93,9464.0,387.3052,388.123,385.6597,385.8891,9464.0
2017-03-10 09:40:00,387.47,389.23,387.0,387.33,17354.0,386.4276,388.1829,385.9589,386.288,17354.0
2017-03-10 09:45:00,387.02,387.3,386.0,386.1,18440.0,385.9788,386.2581,384.9616,385.0613,18440.0
2017-03-10 09:50:00,386.1,387.92,386.01,387.46,15726.0,385.0613,386.8764,384.9715,386.4176,15726.0
2017-03-10 09:55:00,387.61,387.97,386.61,386.65,12531.0,386.5672,386.9263,385.5699,385.6098,12531.0
2017-03-10 10:00:00,387.33,388.0,387.06,387.6,5834.0,386.288,386.9562,386.0187,386.5573,5834.0
2017-03-10 10:05:00,387.81,388.43,387.78,388.15,13787.0,386.7667,387.385,386.7368,387.1058,13787.0
2017-03-10 10:10:00,388.02,388.32,387.81,388.13,3298.0,386.9761,387.2753,386.7667,387.0858,3298.0
2017-03-10 10:15:00,388.19,388.44,387.64,388.06,7933.0,387.1457,387.395,386.5971,387.016,7933.0
2017-03-10 10:20:00,388.3,388.44,387.37,387.94,6336.0,387.2554,387.395,386.3279,386.8963,6336.0
2017-03-10 10:25:00,387.93,388.86,387.93,388.0,4600.0,386.8864,387.8139,386.8864,386.9562,4600.0
2017-03-10 10:30:00,388.31,388.69,387.79,387.8,4237.0,387.2653,387.6443,386.7467,386.7567,4237.0
2017-03-10 10:35:00,388.15,388.75,387.94,388.44,6289.0,387.1058,387.7042,386.8963,387.395,6289.0
2017-03-10 10:40:00,388.43,388.8,388.09,388.7,11532.0,387.385,387.754,387.0459,387.6543,11532.0
2017-03-10 10:45:00,388.62,389.0,388.24,388.55,3000.0,387.5745,387.9535,387.1955,387.5047,3000.0
2017-03-10 10:50:00,388.84,389.11,388.75,389.05,2900.0,387.7939,388.0632,387.7042,388.0034,2900.0
2017-03-10 10:55:00,389.14,389.64,389.04,389.08,8255.0,388.0931,388.5918,387.9934,388.0333,8255.0
2017-03-10 11:00:00,389.07,389.72,388.37,389.43,4278.0,388.0233,388.6715,387.3252,388.3823,4278.0
2017-03-10 11:05:00,389.42,390.17,389.42,390.17,7393.0,388.3724,389.1203,388.3724,389.1203,7393.0
2017-03-10 11:10:00,390.03,390.32,389.65,390.03,3300.0,388.9807,389.2699,388.6017,388.9807,3300.0
2017-03-10 11:15:00,390.09,390.1,389.36,389.36,2297.0,389.0406,389.0505,388.3125,388.3125,2297.0
2017-03-10 11:20:00,389.52,389.97,389.52,389.97,1400.0,388.4721,388.9209,388.4721,388.9209,1400.0
2017-03-10 11:25:00,389.98,390.82,389.98,390.8,8611.0,388.9308,389.7686,388.9308,389.7486,8611.0
2017-03-10 11:30:00,390.82,391.33,390.76,391.24,5006.0,389.7686,390.2772,389.7088,390.1875,5006.0
2017-03-10 11:35:00,391.26,391.38,390.72,390.83,6300.0,390.2074,390.3271,389.6689,389.7786,6300.0
2017-03-10 11:40:00,390.74,391.07,390.27,390.27,2854.0,389.6888,390.0179,389.2201,389.2201,2854.0
2017-03-10 11:45:00,390.29,390.34,390.12,390.12,4794.0,389.24,389.2899,389.0705,389.0705,4794.0
2017-03-10 11:50:00,390.1,390.27,389.96,390.27,1300.0,389.0505,389.2201,388.9109,389.2201,1300.0
2017-03-10 11:55:00,390.25,390.51,389.99,390.16,7232.0,389.2001,389.4594,388.9408,389.1104,7232.0
2017-03-10 12:00:00,390.07,390.46,389.91,390.09,9038.0,389.0206,389.4096,388.861,389.0406,9038.0
2017-03-10 12:05:00,390.05,390.06,388.61,389.15,9095.0,389.0007,389.0106,387.5645,388.1031,9095.0
2017-03-10 12:10:00,389.19,389.52,389.13,389.13,2530.0,388.143,388.4721,388.0831,388.0831,2530.0
2017-03-10 12:15:00,388.84,389.25,388.84,389.25,1660.0,387.7939,388.2028,387.7939,388.2028,1660.0
2017-03-10 12:20:00,389.21,389.56,389.18,389.5,1300.0,388.1629,388.512,388.133,388.4521,1300.0
2017-03-10 12:25:00,389.38,389.44,389.11,389.29,3058.0,388.3325,388.3923,388.0632,388.2427,3058.0
2017-03-10 12:30:00,388.94,389.16,388.54,388.74,10967.0,387.8936,388.1131,387.4947,387.6942,10967.0
2017-03-10 12:35:00,388.49,388.49,387.64,387.64,5723.0,387.4449,387.4449,386.5971,386.5971,5723.0
2017-03-10 12:40:00,387.7,387.9,387.51,387.9,2781.0,386.657,386.8564,386.4675,386.8564,2781.0
2017-03-10 12:45:00,388.04,388.04,387.7,387.99,9101.0,386.9961,386.9961,386.657,386.9462,9101.0
2017-03-10 12:50:00,387.82,387.82,386.84,387.14,11497.0,386.7767,386.7767,385.7993,386.0985,11497.0
2017-03-10 12:55:00,386.9,387.18,386.73,387.02,3582.0,385.8591,386.1384,385.6896,385.9788,3582.0
2017-03-10 13:00:00,387.19,387.19,386.6,387.12,4000.0,386.1484,386.1484,385.5599,386.0785,4000.0
2017-03-10 13:05:00,387.09,387.2,386.47,386.72,7042.0,386.0486,386.1583,385.4303,385.6796,7042.0
2017-03-10 13:10:00,386.7,386.83,386.0,386.31,4420.0,385.6597,385.7893,384.9616,385.2707,4420.0
2017-03-10 13:15:00,386.5,386.62,386.34,386.37,6405.0,385.4602,385.5799,385.3006,385.3306,6405.0
2017-03-10 13:20:00,386.52,386.57,386.15,386.28,3878.0,385.4802,385.53,385.1112,385.2408,3878.0
2017-03-10 13:25:00,386.38,386.41,386.23,386.23,960.0,385.3405,385.3705,385.1909,385.1909,960.0
2017-03-10 13:30:00,386.21,386.23,385.05,385.05,8778.0,385.171,385.1909,384.0141,384.0141,8778.0
2017-03-10 13:35:00,385.06,385.25,384.21,384.99,18907.0,384.0241,384.2136,383.1764,383.9543,18907.0
2017-03-10 13:40:00,384.84,384.89,384.39,384.39,6699.0,383.8047,383.8545,383.3559,383.3559,6699.0
2017-03-10 13:45:00,384.38,384.96,384.25,384.4,12203.0,383.3459,383.9244,383.2163,383.3659,12203.0
2017-03-10 13:50:00,384.34,384.66,384.34,384.45,29138.0,383.306,383.6252,383.306,383.4157,29138.0
2017-03-10 13:55:00,384.48,385.53,384.47,385.11,9623.0,383.4456,384.4928,383.4357,384.074,9623.0
2017-03-10 14:00:00,385.15,385.77,385.14,385.76,4150.0,384.1138,384.7322,384.1039,384.7222,4150.0
2017-03-10 14:05:00,385.93,386.16,385.25,385.49,8976.0,384.8917,385.1211,384.2136,384.4529,8976.0
2017-03-10 14:10:00,385.68,386.14,385.67,386.05,2184.0,384.6424,385.1012,384.6324,385.0114,2184.0
2017-03-10 14:15:00,386.2,386.55,385.45,385.45,6490.0,385.161,385.5101,384.413,384.413,6490.0
2017-03-10 14:20:00,385.45,386.11,385.45,385.49,2247.0,384.413,385.0713,384.413,384.4529,2247.0
2017-03-10 14:25:00,385.47,385.77,385.36,385.77,1000.0,384.433,384.7322,384.3233,384.7322,1000.0
2017-03-10 14:30:00,385.68,385.85,385.68,385.82,700.0,384.6424,384.812,384.6424,384.782,700.0
2017-03-10 14:35:00,386.08,386.5,386.08,386.47,1259.0,385.0413,385.4602,385.0413,385.4303,1259.0
2017-03-10 14:40:00,386.53,387.27,386.47,386.94,18535.0,385.4901,386.2281,385.4303,385.899,18535.0
2017-03-10 14:45:00,386.62,386.77,386.25,386.35,4009.0,385.5799,385.7295,385.2109,385.3106,4009.0
2017-03-10 14:50:00,386.39,386.5,386.13,386.16,5456.0,385.3505,385.4602,385.0912,385.1211,5456.0
2017-03-10 14:55:00,386.19,386.64,386.02,386.38,3100.0,385.151,385.5998,384.9815,385.3405,3100.0
2017-03-10 15:00:00,386.35,387.0,386.33,386.8,2100.0,385.3106,385.9589,385.2907,385.7594,2100.0
2017-03-10 15:05:00,386.8,386.85,386.37,386.53,4852.0,385.7594,385.8093,385.3306,385.4901,4852.0
2017-03-10 15:10:00,386.65,386.72,386.41,386.61,1000.0,385.6098,385.6796,385.3705,385.5699,1000.0
2017-03-10 15:15:00,386.81,388.64,386.75,388.63,8172.0,385.7694,387.5945,385.7095,387.5845,8172.0
2017-03-10 15:20:00,388.52,388.52,387.17,387.73,12009.0,387.4748,387.4748,386.1284,386.6869,12009.0
2017-03-10 15:25:00,387.81,388.22,387.74,388.16,4314.0,386.7667,387.1756,386.6969,387.1157,4314.0
2017-03-10 15:30:00,388.18,388.7,387.99,388.34,14756.0,387.1357,387.6543,386.9462,387.2953,14756.0
2017-03-10 15:35:00,388.32,388.6,387.81,387.81,5200.0,387.2753,387.5546,386.7667,386.7667,5200.0
2017-03-10 15:40:00,387.87,388.32,387.5,388.29,3050.0,386.8265,387.2753,386.4575,387.2454,3050.0
2017-03-10 15:45:00,388.44,388.52,388.1,388.17,6624.0,387.395,387.4748,387.0559,387.1257,6624.0
2017-03-10 15:50:00,388.48,389.15,388.36,389.13,11132.0,387.4349,388.1031,387.3152,388.0831,11132.0
2017-03-10 15:55:00,389.07,389.14,388.0,388.22,22463.0,388.0233,388.0931,386.9562,387.1756,22463.0
2017-03-13 09:30:00,389.2,389.2,385.53,387.66,16424.0,388.1529,388.1529,384.4928,386.6171,16424.0
2017-03-13 09:35:00,387.0,387.85,387.0,387.84,9725.0,385.9589,386.8066,385.9589,386.7966,9725.0
2017-03-13 09:40:00,387.8,388.15,387.57,387.95,2295.0,386.7567,387.1058,386.5273,386.9063,2295.0
2017-03-13 09:45:00,387.95,388.04,386.95,386.95,9476.0,386.9063,386.9961,385.909,385.909,9476.0
2017-03-13 09:50:00,386.9,386.9,385.39,385.55,7800.0,385.8591,385.8591,384.3532,384.5128,7800.0
2017-03-13 09:55:00,385.7,386.66,385.16,385.76,9285.0,384.6624,385.6198,384.1238,384.7222,9285.0
2017-03-13 10:00:00,385.61,385.78,385.18,385.42,2778.0,384.5726,384.7421,384.1438,384.3831,2778.0
2017-03-13 10:05:00,385.39,385.45,384.28,384.89,6959.0,384.3532,384.413,383.2462,383.8545,6959.0
2017-03-13 10:10:00,385.05,385.31,384.6,385.02,14025.0,384.0141,384.2734,383.5653,383.9842,14025.0
2017-03-13 10:15:00,385.11,385.27,384.32,385.15,13422.0,384.074,384.2335,383.2861,384.1138,13422.0
2017-03-13 10:20:00,385.3,386.93,385.3,385.64,13091.0,384.2634,385.8891,384.2634,384.6025,13091.0
2017-03-13 10:25:00,385.64,386.66,385.29,385.92,4900.0,384.6025,385.6198,384.2535,384.8818,4900.0
2017-03-13 10:30:00,386.24,386.68,385.82,386.15,1900.0,385.2009,385.6397,384.782,385.1112,1900.0
2017-03-13 10:35:00,386.16,386.25,385.85,386.09,2350.0,385.1211,385.2109,384.812,385.0513,2350.0
2017-03-13 10:40:00,385.95,386.42,385.83,385.94,1900.0,384.9117,385.3804,384.792,384.9017,1900.0
2017-03-13 10:45:00,386.21,386.21,385.37,385.88,6447.0,385.171,385.171,384.3333,384.8419,6447.0
2017-03-13 10:50:00,385.64,385.64,384.65,385.25,10916.0,384.6025,384.6025,383.6152,384.2136,10916.0
2017-03-13 10:55:00,385.1,385.56,384.64,385.56,4950.0,384.064,384.5227,383.6052,384.5227,4950.0
2017-03-13 11:00:00,385.46,385.81,385.43,385.45,8508.0,384.423,384.7721,384.3931,384.413,8508.0
2017-03-13 11:05:00,385.65,386.06,385.38,385.69,5256.0,384.6125,385.0214,384.3432,384.6524,5256.0
2017-03-13 11:10:00,385.54,385.99,385.26,385.75,2600.0,384.5028,384.9516,384.2235,384.7122,2600.0
2017-03-13 11:15:00,385.75,385.75,385.02,385.3,2925.0,384.7122,384.7122,383.9842,384.2634,2925.0
2017-03-13 11:20:00,385.45,385.94,384.85,385.05,14073.0,384.413,384.9017,383.8147,384.0141,14073.0
2017-03-13 11:25:00,384.9,386.13,384.85,385.97,7422.0,383.8645,385.0912,383.8147,384.9316,7422.0
2017-03-13 11:30:00,385.75,386.09,385.7,385.93,1400.0,384.7122,385.0513,384.6624,384.8917,1400.0
2017-03-13 11:35:00,386.02,386.02,385.12,385.41,1415.0,384.9815,384.9815,384.0839,384.3731,1415.0
2017-03-13 11:40:00,385.28,385.36,384.83,385.05,5253.0,384.2435,384.3233,383.7947,384.0141,5253.0
2017-03-13 11:45:00,385.29,385.93,384.87,385.55,13232.0,384.2535,384.8917,383.8346,384.5128,13232.0
2017-03-13 11:50:00,385.74,385.88,385.01,385.66,10870.0,384.7023,384.8419,383.9742,384.6225,10870.0
2017-03-13 11:55:00,385.71,386.48,385.7,386.33,2400.0,384.6723,385.4403,384.6624,385.2907,2400.0
2017-03-13 12:00:00,386.51,386.79,386.27,386.42,12107.0,385.4702,385.7494,385.2308,385.3804,12107.0
2017-03-13 12:05:00,386.55,386.55,385.94,386.2,3800.0,385.5101,385.5101,384.9017,385.161,3800.0
2017-03-13 12:10:00,386.24,386.33,385.95,386.33,3484.0,385.2009,385.2907,384.9117,385.2907,3484.0
2017-03-13 12:15:00,386.33,386.33,385.94,385.99,960.0,385.2907,385.2907,384.9017,384.9516,960.0
2017-03-13 12:20:00,386.16,386.44,386.16,386.44,400.0,385.1211,385.4004,385.1211,385.4004,400.0
2017-03-13 12:25:00,386.47,386.7,386.21,386.7,5100.0,385.4303,385.6597,385.171,385.6597,5100.0
2017-03-13 12:30:00,386.64,386.64,386.09,386.13,1850.0,385.5998,385.5998,385.0513,385.0912,1850.0
2017-03-13 12:35:00,386.28,387.16,386.27,386.98,1200.0,385.2408,386.1184,385.2308,385.9389,1200.0
2017-03-13 12:40:00,386.82,386.82,386.28,386.28,2900.0,385.7794,385.7794,385.2408,385.2408,2900.0
2017-03-13 12:45:00,386.49,386.57,386.4,386.56,1200.0,385.4502,385.53,385.3605,385.5201,1200.0
2017-03-13 12:50:00,386.43,386.81,386.42,386.81,1450.0,385.3904,385.7694,385.3804,385.7694,1450.0
2017-03-13 12:55:00,386.65,387.26,386.62,386.62,2490.0,385.6098,386.2182,385.5799,385.5799,2490.0
2017-03-13 13:00:00,386.93,386.93,385.25,385.72,6399.0,385.8891,385.8891,384.2136,384.6823,6399.0
2017-03-13 13:05:00,385.62,385.95,385.23,385.5,4536.0,384.5826,384.9117,384.1936,384.4629,4536.0
2017-03-13 13:10:00,385.63,385.8,385.44,385.8,1300.0,384.5926,384.7621,384.4031,384.7621,1300.0
2017-03-13 13:15:00,385.97,386.09,385.74,385.79,1800.0,384.9316,385.0513,384.7023,384.7521,1800.0
2017-03-13 13:20:00,385.96,386.5,385.81,386.5,2520.0,384.9217,385.4602,384.7721,385.4602,2520.0
2017-03-13 13:25:00,386.37,386.96,386.24,386.46,8050.0,385.3306,385.919,385.2009,385.4203,8050.0
2017-03-13 13:30:00,386.48,386.69,386.24,386.51,2900.0,385.4403,385.6497,385.2009,385.4702,2900.0
2017-03-13 13:35:00,386.54,386.99,386.5,386.6,8929.0,385.5001,385.9489,385.4602,385.5599,8929.0
2017-03-13 13:40:00,386.71,387.41,386.71,387.41,1600.0,385.6696,386.3678,385.6696,386.3678,1600.0
2017-03-13 13:45:00,387.43,387.84,387.17,387.37,1814.0,386.3877,386.7966,386.1284,386.3279,1814.0
2017-03-13 13:50:00,387.51,387.74,387.51,387.74,600.0,386.4675,386.6969,386.4675,386.6969,600.0
2017-03-13 13:55:00,387.78,387.99,387.29,387.46,3872.0,386.7368,386.9462,386.2481,386.4176,3872.0
2017-03-13 14:00:00,387.4,387.65,387.33,387.47,1240.0,386.3578,386.6071,386.288,386.4276,1240.0
2017-03-13 14:05:00,387.66,388.0,387.52,387.79,5500.0,386.6171,386.9562,386.4775,386.7467,5500.0
2017-03-13 14:10:00,387.7,388.31,387.65,388.29,7142.0,386.657,387.2653,386.6071,387.2454,7142.0
2017-03-13 14:15:00,388.08,388.7,388.08,388.23,4437.0,387.036,387.6543,387.036,387.1856,4437.0
2017-03-13 14:20:00,388.4,388.56,388.1,388.1,3567.0,387.3551,387.5147,387.0559,387.0559,3567.0
2017-03-13 14:25:00,388.09,389.01,388.09,388.4,8250.0,387.0459,387.9635,387.0459,387.3551,8250.0
2017-03-13 14:30:00,388.55,388.62,388.07,388.62,700.0,387.5047,387.5745,387.026,387.5745,700.0
2017-03-13 14:35:00,388.74,388.94,388.57,388.75,2700.0,387.6942,387.8936,387.5246,387.7042,2700.0
2017-03-13 14:40:00,388.94,389.04,388.94,389.0,700.0,387.8936,387.9934,387.8936,387.9535,700.0
2017-03-13 14:45:00,388.85,389.07,388.85,389.07,2478.0,387.8039,388.0233,387.8039,388.0233,2478.0
2017-03-13 14:50:00,389.06,389.22,388.65,388.88,2246.0,388.0133,388.1729,387.6044,387.8338,2246.0
2017-03-13 14:55:00,388.61,389.0,388.61,389.0,2314.0,387.5645,387.9535,387.5645,387.9535,2314.0
2017-03-13 15:00:00,388.81,388.97,388.62,388.73,4429.0,387.764,387.9236,387.5745,387.6842,4429.0
2017-03-13 15:05:00,388.73,388.78,388.29,388.6,5496.0,387.6842,387.7341,387.2454,387.5546,5496.0
2017-03-13 15:10:00,388.73,389.0,388.73,388.98,700.0,387.6842,387.9535,387.6842,387.9335,700.0
2017-03-13 15:15:00,389.01,389.01,388.62,388.63,1829.0,387.9635,387.9635,387.5745,387.5845,1829.0
2017-03-13 15:20:00,388.77,388.84,388.07,388.25,4767.0,387.7241,387.7939,387.026,387.2055,4767.0
2017-03-13 15:25:00,388.42,388.99,388.25,388.27,9702.0,387.375,387.9435,387.2055,387.2254,9702.0
2017-03-13 15:30:00,388.46,389.18,388.27,389.16,3200.0,387.4149,388.133,387.2254,388.1131,3200.0
2017-03-13 15:35:00,389.04,389.98,388.99,389.44,16822.0,387.9934,388.9308,387.9435,388.3923,16822.0
2017-03-13 15:40:00,389.36,389.41,389.07,389.14,4000.0,388.3125,388.3624,388.0233,388.0931,4000.0
2017-03-13 15:45:00,389.17,389.54,388.56,389.42,11253.0,388.123,388.492,387.5147,388.3724,11253.0
2017-03-13 15:50:00,389.11,389.53,388.89,389.34,8134.0,388.0632,388.4821,387.8438,388.2926,8134.0
2017-03-13 15:55:00,389.3,389.38,388.43,388.97,17461.0,388.2527,388.3325,387.385,387.9236,17461.0
2017-03-14 09:30:00,386.87,388.6,386.87,388.39,6459.0,385.8292,387.5546,385.8292,387.3451,6459.0
2017-03-14 09:35:00,388.79,390.0,388.58,389.99,5300.0,387.7441,388.9508,387.5346,388.9408,5300.0
2017-03-14 09:40:00,389.97,390.0,387.64,388.31,8350.0,388.9209,388.9508,386.5971,387.2653,8350.0
2017-03-14 09:45:00,388.29,388.94,387.75,388.47,3300.0,387.2454,387.8936,386.7068,387.4249,3300.0
2017-03-14 09:50:00,388.64,388.64,387.56,387.93,5550.0,387.5945,387.5945,386.5174,386.8864,5550.0
2017-03-14 09:55:00,388.11,388.54,387.74,388.54,3000.0,387.0659,387.4947,386.6969,387.4947,3000.0
2017-03-14 10:00:00,388.54,389.7,387.89,389.7,5102.0,387.4947,388.6516,386.8465,388.6516,5102.0
2017-03-14 10:05:00,389.3,389.3,388.15,388.41,2575.0,388.2527,388.2527,387.1058,387.3651,2575.0
2017-03-14 10:10:00,388.54,388.84,388.0,388.22,8569.0,387.4947,387.7939,386.9562,387.1756,8569.0
2017-03-14 10:15:00,387.9,388.46,387.72,388.43,12555.0,386.8564,387.4149,386.6769,387.385,12555.0
2017-03-14 10:20:00,388.44,388.9,388.39,388.75,1900.0,387.395,387.8538,387.3451,387.7042,1900.0
2017-03-14 10:25:00,388.74,388.93,388.19,388.46,2200.0,387.6942,387.8837,387.1457,387.4149,2200.0
2017-03-14 10:30:00,388.55,388.8,387.73,388.8,4800.0,387.5047,387.754,386.6869,387.754,4800.0
2017-03-14 10:35:00,388.74,389.48,388.35,389.48,5000.0,387.6942,388.4322,387.3052,388.4322,5000.0
2017-03-14 10:40:00,388.85,389.68,388.85,389.68,2587.0,387.8039,388.6317,387.8039,388.6317,2587.0
2017-03-14 10:45:00,389.42,389.42,388.5,388.9,5237.0,388.3724,388.3724,387.4548,387.8538,5237.0
2017-03-14 10:50:00,388.81,389.83,388.77,389.78,8072.0,387.764,388.7813,387.7241,388.7314,8072.0
2017-03-14 10:55:00,389.62,390.0,389.07,390.0,6695.0,388.5718,388.9508,388.0233,388.9508,6695.0
2017-03-14 11:00:00,389.78,389.93,389.35,389.73,5200.0,388.7314,388.881,388.3025,388.6815,5200.0
2017-03-14 11:05:00,389.87,390.27,389.57,390.27,5083.0,388.8211,389.2201,388.522,389.2201,5083.0
2017-03-14 11:10:00,390.23,390.55,389.77,390.32,7900.0,389.1802,389.4993,388.7214,389.2699,7900.0
2017-03-14 11:15:00,390.37,390.94,390.0,390.94,6804.0,389.3198,389.8883,388.9508,389.8883,6804.0
2017-03-14 11:20:00,390.41,390.42,389.78,390.04,3400.0,389.3597,389.3697,388.7314,388.9907,3400.0
2017-03-14 11:25:00,389.79,390.69,389.79,390.69,3221.0,388.7414,389.6389,388.7414,389.6389,3221.0
2017-03-14 11:30:00,390.69,390.8,390.08,390.08,2350.0,389.6389,389.7486,389.0306,389.0306,2350.0
2017-03-14 11:35:00,390.0,390.51,389.84,390.26,2291.0,388.9508,389.4594,388.7912,389.2101,2291.0
2017-03-14 11:40:00,390.08,390.29,389.94,390.16,2428.0,389.0306,389.24,388.891,389.1104,2428.0
2017-03-14 11:45:00,389.85,390.42,389.84,390.15,2203.0,388.8012,389.3697,388.7912,389.1004,2203.0
2017-03-14 11:50:00,390.43,390.77,390.29,390.6,2306.0,389.3796,389.7187,389.24,389.5492,2306.0
2017-03-14 11:55:00,390.55,390.92,390.4,390.46,9042.0,389.4993,389.8683,389.3497,389.4096,9042.0
2017-03-14 12:00:00,390.61,390.71,390.52,390.71,1275.0,389.5592,389.6589,389.4694,389.6589,1275.0
2017-03-14 12:05:00,390.71,391.37,390.67,390.99,6072.0,389.6589,390.3171,389.619,389.9381,6072.0
2017-03-14 12:10:00,390.78,390.96,389.86,390.07,4408.0,389.7287,389.9082,388.8112,389.0206,4408.0
2017-03-14 12:15:00,390.17,390.17,389.31,389.51,3620.0,389.1203,389.1203,388.2627,388.4621,3620.0
2017-03-14 12:20:00,389.69,390.23,389.69,390.18,6400.0,388.6416,389.1802,388.6416,389.1303,6400.0
2017-03-14 12:25:00,390.26,390.58,390.13,390.58,1100.0,389.2101,389.5292,389.0804,389.5292,1100.0
2017-03-14 12:30:00,390.15,390.68,390.03,390.4,5300.0,389.1004,389.629,388.9807,389.3497,5300.0
2017-03-14 12:35:00,390.36,390.62,390.18,390.42,2400.0,389.3098,389.5691,389.1303,389.3697,2400.0
2017-03-14 12:40:00,390.48,390.63,390.39,390.63,1300.0,389.4295,389.5791,389.3397,389.5791,1300.0
2017-03-14 12:45:00,390.55,390.65,390.25,390.49,1700.0,389.4993,389.599,389.2001,389.4395,1700.0
2017-03-14 12:50:00,390.51,390.52,390.25,390.25,2930.0,389.4594,389.4694,389.2001,389.2001,2930.0
2017-03-14 12:55:00,390.38,390.38,390.17,390.33,600.0,389.3298,389.3298,389.1203,389.2799,600.0
2017-03-14 13:00:00,390.34,390.55,390.14,390.47,2600.0,389.2899,389.4993,389.0904,389.4195,2600.0
2017-03-14 13:05:00,390.11,390.58,390.11,390.41,5480.0,389.0605,389.5292,389.0605,389.3597,5480.0
2017-03-14 13:10:00,390.54,391.0,390.54,390.82,2700.0,389.4893,389.9481,389.4893,389.7686,2700.0
2017-03-14 13:15:00,390.81,390.93,390.52,390.69,2000.0,389.7586,389.8783,389.4694,389.6389,2000.0
2017-03-14 13:20:00,390.68,391.47,390.68,391.3,6819.0,389.629,390.4168,389.629,390.2473,6819.0
2017-03-14 13:25:00,391.4,391.49,391.02,391.47,1900.0,390.347,390.4368,389.9681,390.4168,1900.0
2017-03-14 13:30:00,391.49,391.67,391.3,391.37,3700.0,390.4368,390.6163,390.2473,390.3171,3700.0
2017-03-14 13:35:00,391.36,391.41,391.05,391.1,2208.0,390.3071,390.357,389.998,390.0478,2208.0
2017-03-14 13:40:00,391.22,391.31,391.07,391.31,1000.0,390.1675,390.2573,390.0179,390.2573,1000.0
2017-03-14 13:45:00,391.4,391.77,391.15,391.77,6476.0,390.347,390.716,390.0977,390.716,6476.0
2017-03-14 13:50:00,391.7,391.74,391.34,391.53,5950.0,390.6462,390.6861,390.2872,390.4767,5950.0
2017-03-14 13:55:00,391.39,391.86,391.39,391.72,1500.0,390.3371,390.8058,390.3371,390.6662,1500.0
2017-03-14 14:00:00,391.44,391.81,391.37,391.6,2900.0,390.3869,390.7559,390.3171,390.5465,2900.0
2017-03-14 14:05:00,391.76,391.78,391.46,391.78,2893.0,390.7061,390.726,390.4069,390.726,2893.0
2017-03-14 14:10:00,391.78,391.85,391.77,391.85,1543.0,390.726,390.7958,390.716,390.7958,1543.0
2017-03-14 14:15:00,391.71,392.36,391.55,392.36,9848.0,390.6562,391.3044,390.4966,391.3044,9848.0
2017-03-14 14:20:00,392.34,392.5,392.26,392.47,4056.0,391.2845,391.4441,391.2047,391.4142,4056.0
2017-03-14 14:25:00,392.44,392.69,392.24,392.69,2900.0,391.3842,391.6336,391.1848,391.6336,2900.0
2017-03-14 14:30:00,392.67,393.24,392.49,393.03,6899.0,391.6136,392.1821,391.4341,391.9726,6899.0
2017-03-14 14:35:00,393.27,393.36,392.8,393.06,5714.0,392.212,392.3018,391.7433,392.0026,5714.0
2017-03-14 14:40:00,392.88,393.3,392.35,392.89,12607.0,391.823,392.2419,391.2945,391.833,12607.0
2017-03-14 14:45:00,392.88,393.03,392.63,392.83,4714.0,391.823,391.9726,391.5737,391.7732,4714.0
2017-03-14 14:50:00,392.74,393.14,392.29,392.71,11542.0,391.6834,392.0823,391.2346,391.6535,11542.0
2017-03-14 14:55:00,392.65,392.89,392.27,392.89,5800.0,391.5937,391.833,391.2147,391.833,5800.0
2017-03-14 15:00:00,392.52,393.31,392.52,393.1,5963.0,391.464,392.2519,391.464,392.0425,5963.0
2017-03-14 15:05:00,393.14,393.53,392.83,393.36,5716.0,392.0823,392.4713,391.7732,392.3018,5716.0
2017-03-14 15:10:00,393.49,393.59,392.85,392.88,2900.0,392.4314,392.5311,391.7931,391.823,2900.0
2017-03-14 15:15:00,392.87,393.18,392.7,393.0,4190.0,391.8131,392.1222,391.6435,391.9427,4190.0
2017-03-14 15:20:00,393.07,393.07,392.66,392.67,5800.0,392.0125,392.0125,391.6036,391.6136,5800.0
2017-03-14 15:25:00,392.95,393.07,392.39,392.56,7280.0,391.8929,392.0125,391.3344,391.5039,7280.0
2017-03-14 15:30:00,392.63,392.63,391.84,391.85,7001.0,391.5737,391.5737,390.7858,390.7958,7001.0
2017-03-14 15:35:00,392.12,392.51,391.9,391.92,4400.0,391.0651,391.454,390.8457,390.8656,4400.0
2017-03-14 15:40:00,391.92,392.26,391.63,392.11,7240.0,390.8656,391.2047,390.5764,391.0551,7240.0
2017-03-14 15:45:00,391.91,392.23,391.61,391.69,6800.0,390.8557,391.1748,390.5565,390.6362,6800.0
2017-03-14 15:50:00,391.61,391.97,391.6,391.74,7777.0,390.5565,390.9155,390.5465,390.6861,7777.0
2017-03-14 15:55:00,391.75,391.75,390.86,391.09,17890.0,390.6961,390.6961,389.8085,390.0379,17890.0
2017-03-15 09:30:00,393.64,394.32,392.63,394.15,14867.0,392.581,393.2592,391.5737,393.0896,14867.0
2017-03-15 09:35:00,394.11,394.47,392.19,394.33,8377.0,393.0497,393.4088,391.1349,393.2691,8377.0
2017-03-15 09:40:00,394.19,394.29,392.67,393.86,13547.0,393.1295,393.2293,391.6136,392.8004,13547.0
2017-03-15 09:45:00,394.1,394.83,393.43,393.44,12856.0,393.0398,393.7678,392.3716,392.3815,12856.0
2017-03-15 09:50:00,393.27,393.62,392.5,393.61,9732.0,392.212,392.5611,391.4441,392.5511,9732.0
2017-03-15 09:55:00,392.84,393.64,392.44,393.64,7903.0,391.7832,392.581,391.3842,392.581,7903.0
2017-03-15 10:00:00,393.27,393.47,393.01,393.35,2100.0,392.212,392.4115,391.9527,392.2918,2100.0
2017-03-15 10:05:00,393.36,394.54,392.91,394.0,19020.0,392.3018,393.4786,391.853,392.94,19020.0
2017-03-15 10:10:00,393.8,394.74,393.75,393.91,9052.0,392.7406,393.678,392.6907,392.8503,9052.0
2017-03-15 10:15:00,394.25,394.25,393.51,393.68,14916.0,393.1894,393.1894,392.4514,392.6209,14916.0
2017-03-15 10:20:00,393.2,393.6,391.83,393.04,12432.0,392.1422,392.5411,390.7759,391.9826,12432.0
2017-03-15 10:25:00,393.25,394.0,393.25,394.0,3722.0,392.1921,392.94,392.1921,392.94,3722.0
2017-03-15 10:30:00,393.61,394.0,393.37,393.76,3196.0,392.5511,392.94,392.3117,392.7007,3196.0
2017-03-15 10:35:00,393.76,394.66,393.56,394.42,4570.0,392.7007,393.5983,392.5012,393.3589,4570.0
2017-03-15 10:40:00,394.4,394.41,393.53,393.53,6386.0,393.339,393.3489,392.4713,392.4713,6386.0
2017-03-15 10:45:00,393.88,394.69,393.88,394.44,3870.0,392.8204,393.6282,392.8204,393.3789,3870.0
2017-03-15 10:50:00,394.5,394.63,393.36,393.74,4100.0,393.4387,393.5683,392.3018,392.6807,4100.0
2017-03-15 10:55:00,394.03,394.25,393.48,393.65,3050.0,392.97,393.1894,392.4214,392.591,3050.0
2017-03-15 11:00:00,393.88,393.92,393.21,393.79,3200.0,392.8204,392.8602,392.1522,392.7306,3200.0
2017-03-15 11:05:00,394.0,394.37,393.93,394.06,4154.0,392.94,393.309,392.8702,392.9999,4154.0
2017-03-15 11:10:00,394.37,394.63,393.94,394.16,1739.0,393.309,393.5683,392.8802,393.0996,1739.0
2017-03-15 11:15:00,394.18,394.25,393.6,393.89,13410.0,393.1196,393.1894,392.5411,392.8303,13410.0
2017-03-15 11:20:00,394.0,394.44,393.89,394.06,7692.0,392.94,393.3789,392.8303,392.9999,7692.0
2017-03-15 11:25:00,394.11,394.3,393.55,393.84,5656.0,393.0497,393.2392,392.4912,392.7805,5656.0
2017-03-15 11:30:00,394.0,394.13,393.8,394.13,2400.0,392.94,393.0697,392.7406,393.0697,2400.0
2017-03-15 11:35:00,394.2,394.24,393.64,394.07,2200.0,393.1395,393.1794,392.581,393.0098,2200.0
2017-03-15 11:40:00,394.0,394.0,392.95,393.04,5181.0,392.94,392.94,391.8929,391.9826,5181.0
2017-03-15 11:45:00,393.1,393.54,393.08,393.37,2700.0,392.0425,392.4813,392.0225,392.3117,2700.0
2017-03-15 11:50:00,393.48,393.48,393.18,393.44,2750.0,392.4214,392.4214,392.1222,392.3815,2750.0
2017-03-15 11:55:00,393.05,393.83,393.05,393.63,2100.0,391.9926,392.7705,391.9926,392.571,2100.0
2017-03-15 12:00:00,393.5,393.93,393.39,393.64,9007.0,392.4414,392.8702,392.3317,392.581,9007.0
2017-03-15 12:05:00,393.61,393.93,393.45,393.66,11692.0,392.5511,392.8702,392.3915,392.6009,11692.0
2017-03-15 12:10:00,393.7,393.84,393.65,393.78,700.0,392.6408,392.7805,392.591,392.7206,700.0
2017-03-15 12:15:00,393.91,394.27,393.76,393.76,5952.0,392.8503,393.2093,392.7007,392.7007,5952.0
2017-03-15 12:20:00,393.82,393.9,393.61,393.72,1400.0,392.7605,392.8403,392.5511,392.6608,1400.0
2017-03-15 12:25:00,393.66,394.15,393.57,394.15,3356.0,392.6009,393.0896,392.5112,393.0896,3356.0
2017-03-15 12:30:00,393.97,394.33,393.76,394.33,941.0,392.9101,393.2691,392.7007,393.2691,941.0
2017-03-15 12:35:00,394.5,394.64,394.32,394.42,3030.0,393.4387,393.5783,393.2592,393.3589,3030.0
2017-03-15 12:40:00,394.29,394.79,394.06,394.24,5950.0,393.2293,393.7279,392.9999,393.1794,5950.0
2017-03-15 12:45:00,394.27,395.81,394.05,395.78,12411.0,393.2093,394.7452,392.9899,394.7152,12411.0
2017-03-15 12:50:00,395.73,396.41,395.62,396.41,5904.0,394.6654,395.3436,394.5557,395.3436,5904.0
2017-03-15 12:55:00,396.02,396.55,395.99,396.37,7815.0,394.9546,395.4832,394.9247,395.3037,7815.0
2017-03-15 13:00:00,396.22,396.42,395.84,395.89,3071.0,395.1541,395.3535,394.7751,394.825,3071.0
2017-03-15 13:05:00,395.82,395.87,395.52,395.75,2017.0,394.7551,394.805,394.4559,394.6853,2017.0
2017-03-15 13:10:00,395.76,396.1,395.46,395.62,4722.0,394.6953,395.0344,394.3961,394.5557,4722.0
2017-03-15 13:15:00,395.91,395.98,395.24,395.24,2000.0,394.8449,394.9147,394.1767,394.1767,2000.0
2017-03-15 13:20:00,395.79,395.79,395.69,395.69,200.0,394.7252,394.7252,394.6255,394.6255,200.0
2017-03-15 13:25:00,395.54,395.54,394.8,394.94,2893.0,394.4759,394.4759,393.7379,393.8775,2893.0
2017-03-15 13:30:00,394.93,395.42,394.93,395.42,4654.0,393.8675,394.3562,393.8675,394.3562,4654.0
2017-03-15 13:35:00,395.08,396.35,395.07,395.85,7800.0,394.0171,395.2837,394.0072,394.7851,7800.0
2017-03-15 13:40:00,395.85,395.85,395.19,395.63,2125.0,394.7851,394.7851,394.1268,394.5656,2125.0
2017-03-15 13:45:00,395.55,395.98,395.45,395.61,2495.0,394.4859,394.9147,394.3861,394.5457,2495.0
2017-03-15 13:50:00,395.57,395.63,394.97,394.98,3550.0,394.5058,394.5656,393.9074,393.9174,3550.0
2017-03-15 13:55:00,394.94,395.14,394.32,394.87,4600.0,393.8775,394.077,393.2592,393.8077,4600.0
2017-03-15 14:00:00,395.32,396.51,395.32,396.45,4400.0,394.2565,395.4433,394.2565,395.3834,4400.0
2017-03-15 14:05:00,396.46,396.92,395.61,396.39,4225.0,395.3934,395.8522,394.5457,395.3236,4225.0
2017-03-15 14:10:00,396.35,397.11,396.2,396.2,2843.0,395.2837,396.0417,395.1341,395.1341,2843.0
2017-03-15 14:15:00,396.05,396.2,395.3,395.85,5225.0,394.9845,395.1341,394.2365,394.7851,5225.0
2017-03-15 14:20:00,395.83,396.57,395.83,396.55,7630.0,394.7651,395.5031,394.7651,395.4832,7630.0
2017-03-15 14:25:00,396.53,396.82,396.15,396.67,1555.0,395.4632,395.7524,395.0843,395.6029,1555.0
2017-03-15 14:30:00,397.0,397.39,396.56,396.91,8400.0,395.932,396.3209,395.4931,395.8422,8400.0
2017-03-15 14:35:00,396.95,397.66,396.43,397.49,5149.0,395.8821,396.5902,395.3635,396.4206,5149.0
2017-03-15 14:40:00,397.74,397.84,397.2,397.36,5755.0,396.67,396.7697,396.1314,396.291,5755.0
2017-03-15 14:45:00,397.05,398.27,397.05,398.02,8219.0,395.9818,397.1985,395.9818,396.9492,8219.0
2017-03-15 14:50:00,398.32,399.72,398.19,399.45,24498.0,397.2484,398.6446,397.1188,398.3754,24498.0
2017-03-15 14:55:00,399.33,399.48,397.47,397.57,21736.0,398.2557,398.4053,396.4007,396.5004,21736.0
2017-03-15 15:00:00,397.9,398.36,397.33,397.52,15101.0,396.8295,397.2883,396.2611,396.4506,15101.0
2017-03-15 15:05:00,397.55,397.92,397.48,397.48,3783.0,396.4805,396.8495,396.4107,396.4107,3783.0
2017-03-15 15:10:00,397.44,398.0,397.18,397.88,11651.0,396.3708,396.9293,396.1115,396.8096,11651.0
2017-03-15 15:15:00,398.14,398.4,397.76,398.3,4953.0,397.0689,397.3282,396.6899,397.2285,4953.0
2017-03-15 15:20:00,398.26,398.31,397.6,398.12,5631.0,397.1886,397.2384,396.5303,397.049,5631.0
2017-03-15 15:25:00,398.08,398.36,397.83,398.0,4438.0,397.0091,397.2883,396.7597,396.9293,4438.0
2017-03-15 15:30:00,398.32,398.71,397.91,398.5,8244.0,397.2484,397.6374,396.8395,397.4279,8244.0
2017-03-15 15:35:00,398.38,398.48,397.5,397.67,15081.0,397.3083,397.408,396.4306,396.6002,15081.0
2017-03-15 15:40:00,397.67,397.88,397.03,397.05,17239.0,396.6002,396.8096,395.9619,395.9818,17239.0
2017-03-15 15:45:00,397.05,397.1,396.0,396.41,21942.0,395.9818,396.0317,394.9347,395.3436,21942.0
2017-03-15 15:50:00,396.57,398.32,396.57,398.17,21695.0,395.5031,397.2484,395.5031,397.0988,21695.0
2017-03-15 15:55:00,398.16,398.48,397.62,397.79,37352.0,397.0888,397.408,396.5503,396.7198,37352.0
2017-03-16 09:30:00,397.46,399.0,397.14,398.17,11331.0,396.3907,397.9266,396.0716,397.0988,11331.0
2017-03-16 09:35:00,398.06,398.1,396.62,397.65,6105.0,396.9891,397.029,395.553,396.5802,6105.0
2017-03-16 09:40:00,397.46,397.69,396.95,397.13,3379.0,396.3907,396.6201,395.8821,396.0616,3379.0
2017-03-16 09:45:00,397.86,398.01,396.92,397.21,8548.0,396.7897,396.9392,395.8522,396.1414,8548.0
2017-03-16 09:50:00,396.96,396.96,395.32,395.32,12987.0,395.8921,395.8921,394.2565,394.2565,12987.0
2017-03-16 09:55:00,395.32,395.62,393.61,393.61,23417.0,394.2565,394.5557,392.5511,392.5511,23417.0
2017-03-16 10:00:00,393.96,394.48,393.69,394.07,10055.0,392.9001,393.4187,392.6309,393.0098,10055.0
2017-03-16 10:05:00,394.54,394.66,393.7,393.7,8235.0,393.4786,393.5983,392.6408,392.6408,8235.0
2017-03-16 10:10:00,393.8,393.8,392.4,392.78,10900.0,392.7406,392.7406,391.3443,391.7233,10900.0
2017-03-16 10:15:00,392.81,393.53,392.79,392.97,6547.0,391.7532,392.4713,391.7333,391.9128,6547.0
2017-03-16 10:20:00,393.34,393.34,393.02,393.21,2000.0,392.2818,392.2818,391.9627,392.1522,2000.0
2017-03-16 10:25:00,393.17,394.47,393.17,394.2,17068.0,392.1123,393.4088,392.1123,393.1395,17068.0
2017-03-16 10:30:00,394.16,394.45,393.19,393.26,9586.0,393.0996,393.3888,392.1322,392.202,9586.0
2017-03-16 10:35:00,393.5,393.79,392.61,392.96,9091.0,392.4414,392.7306,391.5538,391.9028,9091.0
2017-03-16 10:40:00,392.89,393.7,392.47,392.83,11029.0,391.833,392.6408,391.4142,391.7732,11029.0
2017-03-16 10:45:00,392.83,393.43,392.74,393.4,6110.0,391.7732,392.3716,391.6834,392.3416,6110.0
2017-03-16 10:50:00,393.35,393.51,392.72,393.33,8025.0,392.2918,392.4514,391.6635,392.2718,8025.0
2017-03-16 10:55:00,393.06,394.84,393.01,394.84,14012.0,392.0026,393.7778,391.9527,393.7778,14012.0
2017-03-16 11:00:00,394.17,394.75,392.7,393.36,11329.0,393.1096,393.688,391.6435,392.3018,11329.0
2017-03-16 11:05:00,393.18,393.26,392.7,393.15,5725.0,392.1222,392.202,391.6435,392.0923,5725.0
2017-03-16 11:10:00,393.25,394.53,393.16,394.52,7400.0,392.1921,393.4686,392.1023,393.4586,7400.0
2017-03-16 11:15:00,394.25,394.49,393.51,394.2,8200.0,393.1894,393.4287,392.4514,393.1395,8200.0
2017-03-16 11:20:00,394.03,394.23,393.7,394.14,2950.0,392.97,393.1694,392.6408,393.0797,2950.0
2017-03-16 11:25:00,393.92,394.14,393.6,393.63,3306.0,392.8602,393.0797,392.5411,392.571,3306.0
2017-03-16 11:30:00,393.5,393.5,392.34,392.49,9173.0,392.4414,392.4414,391.2845,391.4341,9173.0
2017-03-16 11:35:00,392.49,392.53,391.86,392.06,10383.0,391.4341,391.474,390.8058,391.0053,10383.0
2017-03-16 11:40:00,391.91,392.58,391.86,392.24,4600.0,390.8557,391.5239,390.8058,391.1848,4600.0
2017-03-16 11:45:00,392.49,392.69,392.15,392.15,5443.0,391.4341,391.6336,391.095,391.095,5443.0
2017-03-16 11:50:00,392.26,392.45,391.73,392.32,10339.0,391.2047,391.3942,390.6761,391.2646,10339.0
2017-03-16 11:55:00,392.34,392.8,392.34,392.77,8476.0,391.2845,391.7433,391.2845,391.7133,8476.0
2017-03-16 12:00:00,392.36,392.68,392.31,392.33,9270.0,391.3044,391.6236,391.2546,391.2745,9270.0
2017-03-16 12:05:00,392.48,392.76,392.23,392.25,10550.0,391.4241,391.7034,391.1748,391.1947,10550.0
2017-03-16 12:10:00,392.34,392.77,392.34,392.63,4319.0,391.2845,391.7133,391.2845,391.5737,4319.0
2017-03-16 12:15:00,392.67,392.75,392.16,392.2,2600.0,391.6136,391.6934,391.105,391.1449,2600.0
2017-03-16 12:20:00,392.16,392.6,392.03,392.56,3325.0,391.105,391.5438,390.9753,391.5039,3325.0
2017-03-16 12:25:00,392.63,393.18,392.42,392.9,15189.0,391.5737,392.1222,391.3643,391.843,15189.0
2017-03-16 12:30:00,392.78,392.78,392.77,392.78,500.0,391.7233,391.7233,391.7133,391.7233,500.0
2017-03-16 12:35:00,392.85,392.85,392.25,392.51,9519.0,391.7931,391.7931,391.1947,391.454,9519.0
2017-03-16 12:40:00,392.43,392.62,392.28,392.61,2050.0,391.3743,391.5637,391.2247,391.5538,2050.0
2017-03-16 12:45:00,392.56,392.86,392.56,392.86,1000.0,391.5039,391.8031,391.5039,391.8031,1000.0
2017-03-16 12:50:00,392.92,393.61,392.65,393.33,2100.0,391.8629,392.5511,391.5937,392.2718,2100.0
2017-03-16 12:55:00,393.22,393.4,393.07,393.4,2300.0,392.1621,392.3416,392.0125,392.3416,2300.0
2017-03-16 13:00:00,393.08,393.43,392.84,392.85,6088.0,392.0225,392.3716,391.7832,391.7931,6088.0
2017-03-16 13:05:00,392.9,393.0,392.8,392.8,400.0,391.843,391.9427,391.7433,391.7433,400.0
2017-03-16 13:10:00,392.7,392.83,392.5,392.78,2998.0,391.6435,391.7732,391.4441,391.7233,2998.0
2017-03-16 13:15:00,392.45,392.73,392.17,392.24,4800.0,391.3942,391.6735,391.115,391.1848,4800.0
2017-03-16 13:20:00,392.16,392.16,391.74,391.85,6503.0,391.105,391.105,390.6861,390.7958,6503.0
2017-03-16 13:25:00,391.93,391.93,391.33,391.34,4096.0,390.8756,390.8756,390.2772,390.2872,4096.0
2017-03-16 13:30:00,391.33,391.33,390.58,390.75,6061.0,390.2772,390.2772,389.5292,389.6988,6061.0
2017-03-16 13:35:00,391.01,391.14,390.78,390.98,2198.0,389.9581,390.0877,389.7287,389.9282,2198.0
2017-03-16 13:40:00,391.16,391.33,390.87,391.33,2500.0,390.1077,390.2772,389.8185,390.2772,2500.0
2017-03-16 13:45:00,391.33,391.73,391.07,391.45,4011.0,390.2772,390.6761,390.0179,390.3969,4011.0
2017-03-16 13:50:00,391.52,391.74,391.01,391.38,9715.0,390.4667,390.6861,389.9581,390.3271,9715.0
2017-03-16 13:55:00,391.38,391.49,390.99,391.16,5680.0,390.3271,390.4368,389.9381,390.1077,5680.0
2017-03-16 14:00:00,391.0,391.49,390.83,391.25,7000.0,389.9481,390.4368,389.7786,390.1974,7000.0
2017-03-16 14:05:00,391.36,391.36,390.67,390.67,3062.0,390.3071,390.3071,389.619,389.619,3062.0
2017-03-16 14:10:00,390.53,390.53,389.93,390.0,16237.0,389.4794,389.4794,388.881,388.9508,16237.0
2017-03-16 14:15:00,390.03,390.03,389.29,389.91,6168.0,388.9807,388.9807,388.2427,388.861,6168.0
2017-03-16 14:20:00,389.92,390.42,389.92,390.25,5297.0,388.871,389.3697,388.871,389.2001,5297.0
2017-03-16 14:25:00,390.44,391.43,390.23,391.19,11758.0,389.3896,390.3769,389.1802,390.1376,11758.0
2017-03-16 14:30:00,391.1,391.17,390.88,391.01,4316.0,390.0478,390.1176,389.8284,389.9581,4316.0
2017-03-16 14:35:00,391.04,391.46,390.99,391.46,5811.0,389.988,390.4069,389.9381,390.4069,5811.0
2017-03-16 14:40:00,391.26,391.57,391.03,391.2,5032.0,390.2074,390.5166,389.978,390.1476,5032.0
2017-03-16 14:45:00,391.15,391.16,390.63,391.15,3300.0,390.0977,390.1077,389.5791,390.0977,3300.0
2017-03-16 14:50:00,391.31,391.63,390.92,391.38,5475.0,390.2573,390.5764,389.8683,390.3271,5475.0
2017-03-16 14:55:00,391.38,391.75,391.18,391.19,6300.0,390.3271,390.6961,390.1276,390.1376,6300.0
2017-03-16 15:00:00,391.37,391.6,391.03,391.04,8389.0,390.3171,390.5465,389.978,389.988,8389.0
2017-03-16 15:05:00,391.19,391.33,390.99,391.28,9031.0,390.1376,390.2772,389.9381,390.2274,9031.0
2017-03-16 15:10:00,391.33,391.56,391.19,391.55,1200.0,390.2772,390.5066,390.1376,390.4966,1200.0
2017-03-16 15:15:00,391.4,392.0,391.36,392.0,3710.0,390.347,390.9454,390.3071,390.9454,3710.0
2017-03-16 15:20:00,392.13,392.82,392.0,392.25,15051.0,391.0751,391.7632,390.9454,391.1947,15051.0
2017-03-16 15:25:00,392.17,392.17,391.79,392.03,7923.0,391.115,391.115,390.736,390.9753,7923.0
2017-03-16 15:30:00,392.0,392.05,391.68,391.68,4411.0,390.9454,390.9953,390.6263,390.6263,4411.0
2017-03-16 15:35:00,392.0,392.46,391.95,392.32,4037.0,390.9454,391.4042,390.8955,391.2646,4037.0
2017-03-16 15:40:00,392.1,392.82,392.1,392.67,5478.0,391.0451,391.7632,391.0451,391.6136,5478.0
2017-03-16 15:45:00,392.49,393.0,392.31,392.65,14694.0,391.4341,391.9427,391.2546,391.5937,14694.0
2017-03-16 15:50:00,392.76,392.98,392.36,392.68,12176.0,391.7034,391.9228,391.3044,391.6236,12176.0
2017-03-16 15:55:00,392.72,392.94,392.2,392.39,26765.0,391.6635,391.8829,391.1449,391.3344,26765.0
2017-03-17 09:30:00,379.93,383.99,377.39,381.08,224501.0,378.9079,382.957,376.3747,380.0548,224501.0
2017-03-17 09:35:00,381.15,386.69,380.97,384.95,26919.0,380.1246,385.6497,379.9451,383.9144,26919.0
2017-03-17 09:40:00,384.97,385.6,383.94,384.31,33226.0,383.9343,384.5626,382.9071,383.2761,33226.0
2017-03-17 09:45:00,384.02,384.26,382.07,383.55,30947.0,382.9869,383.2262,381.0421,382.5181,30947.0
2017-03-17 09:50:00,383.52,383.54,379.7,379.81,69395.0,382.4882,382.5082,378.6785,378.7882,69395.0
2017-03-17 09:55:00,380.08,380.08,377.8,378.14,29275.0,379.0575,379.0575,376.7836,377.1227,29275.0
2017-03-17 10:00:00,378.36,379.36,376.66,377.88,60102.0,377.3421,378.3394,375.6467,376.8634,60102.0
2017-03-17 10:05:00,377.55,378.26,375.28,375.82,36932.0,376.5343,377.2424,374.2704,374.8089,36932.0
2017-03-17 10:10:00,376.39,376.8,374.9,375.4,30795.0,375.3774,375.7863,373.8914,374.3901,30795.0
2017-03-17 10:15:00,375.0,376.83,374.8,376.28,54883.0,373.9911,375.8162,373.7917,375.2677,54883.0
2017-03-17 10:20:00,376.02,377.5,375.51,376.28,89213.0,375.0084,376.4844,374.4998,375.2677,89213.0
2017-03-17 10:25:00,376.28,377.93,374.48,374.48,77907.0,375.2677,376.9133,373.4725,373.4725,77907.0
2017-03-17 10:30:00,374.48,375.33,373.86,374.46,25251.0,373.4725,374.3203,372.8542,373.4526,25251.0
2017-03-17 10:35:00,374.6,374.81,374.0,374.79,32136.0,373.5922,373.8017,372.9938,373.7817,32136.0
2017-03-17 10:40:00,374.47,374.62,372.69,372.96,26792.0,373.4626,373.6122,371.6874,371.9566,26792.0
2017-03-17 10:45:00,373.15,373.61,372.52,372.73,33950.0,372.1461,372.6049,371.5178,371.7273,33950.0
2017-03-17 10:50:00,372.96,373.22,372.02,372.12,45663.0,371.9566,372.2159,371.0192,371.1189,45663.0
2017-03-17 10:55:00,372.06,372.48,371.23,372.36,93711.0,371.0591,371.4779,370.2313,371.3583,93711.0
2017-03-17 11:00:00,372.1,372.33,370.68,371.38,62384.0,371.099,371.3283,369.6828,370.3809,62384.0
2017-03-17 11:05:00,371.3,372.27,371.0,371.64,50236.0,370.3011,371.2685,370.0019,370.6402,50236.0
2017-03-17 11:10:00,371.82,372.46,371.28,371.57,21079.0,370.8197,371.458,370.2812,370.5704,21079.0
2017-03-17 11:15:00,371.9,372.72,370.77,371.29,27558.0,370.8995,371.7173,369.7725,370.2911,27558.0
2017-03-17 11:20:00,371.34,372.96,371.19,372.91,24317.0,370.341,371.9566,370.1914,371.9068,24317.0
2017-03-17 11:25:00,372.9,373.5,372.58,373.34,25276.0,371.8968,372.4952,371.5777,372.3356,25276.0
2017-03-17 11:30:00,373.26,374.37,372.41,373.96,28306.0,372.2558,373.3628,371.4081,372.9539,28306.0
2017-03-17 11:35:00,374.01,374.28,373.77,374.28,26754.0,373.0038,373.2731,372.7645,373.2731,26754.0
2017-03-17 11:40:00,374.18,376.0,374.15,376.0,22459.0,373.1734,374.9885,373.1434,374.9885,22459.0
2017-03-17 11:45:00,375.75,376.15,375.24,376.02,23259.0,374.7391,375.1381,374.2305,375.0084,23259.0
2017-03-17 11:50:00,376.0,376.48,375.77,376.3,6626.0,374.9885,375.4672,374.7591,375.2877,6626.0
2017-03-17 11:55:00,376.14,378.97,376.14,378.49,48200.0,375.1281,377.9505,375.1281,377.4718,48200.0
2017-03-17 12:00:00,378.49,380.52,378.49,380.25,64363.0,377.4718,379.4963,377.4718,379.227,64363.0
2017-03-17 12:05:00,380.44,381.0,377.53,377.76,43970.0,379.4165,379.975,376.5143,376.7437,43970.0
2017-03-17 12:10:00,377.8,378.82,377.37,378.32,9422.0,376.7836,377.8009,376.3548,377.3022,9422.0
2017-03-17 12:15:00,378.86,380.0,378.8,379.83,11392.0,377.8408,378.9777,377.7809,378.8082,11392.0
2017-03-17 12:20:00,379.62,379.62,378.86,379.17,7550.0,378.5987,378.5987,377.8408,378.1499,7550.0
2017-03-17 12:25:00,379.25,379.63,378.82,379.12,4029.0,378.2297,378.6087,377.8009,378.1001,4029.0
2017-03-17 12:30:00,379.24,379.57,378.77,379.09,7599.0,378.2197,378.5489,377.751,378.0701,7599.0
2017-03-17 12:35:00,379.1,380.07,379.1,379.18,5617.0,378.0801,379.0475,378.0801,378.1599,5617.0
2017-03-17 12:40:00,379.18,380.48,379.13,379.74,7400.0,378.1599,379.4564,378.11,378.7184,7400.0
2017-03-17 12:45:00,379.87,380.09,379.57,379.93,3010.0,378.848,379.0675,378.5489,378.9079,3010.0
2017-03-17 12:50:00,379.73,380.09,379.63,380.09,2326.0,378.7084,379.0675,378.6087,379.0675,2326.0
2017-03-17 12:55:00,380.01,380.26,379.54,379.54,4150.0,378.9877,379.237,378.5189,378.5189,4150.0
2017-03-17 13:00:00,379.36,379.7,379.33,379.68,3500.0,378.3394,378.6785,378.3095,378.6586,3500.0
2017-03-17 13:05:00,379.75,380.0,379.51,379.69,4275.0,378.7284,378.9777,378.489,378.6685,4275.0
2017-03-17 13:10:00,379.77,379.77,378.71,379.0,9860.0,378.7483,378.7483,377.6912,377.9804,9860.0
2017-03-17 13:15:00,378.97,379.28,378.8,379.26,2550.0,377.9505,378.2596,377.7809,378.2397,2550.0
2017-03-17 13:20:00,379.23,379.87,379.23,379.73,9877.0,378.2098,378.848,378.2098,378.7084,9877.0
2017-03-17 13:25:00,379.73,380.31,379.67,379.94,6000.0,378.7084,379.2869,378.6486,378.9179,6000.0
2017-03-17 13:30:00,379.85,380.31,379.85,380.16,4200.0,378.8281,379.2869,378.8281,379.1373,4200.0
2017-03-17 13:35:00,380.05,380.16,379.64,379.64,2700.0,379.0276,379.1373,378.6187,378.6187,2700.0
2017-03-17 13:40:00,379.48,379.55,379.0,379.18,8941.0,378.4591,378.5289,377.9804,378.1599,8941.0
2017-03-17 13:45:00,379.4,379.64,379.21,379.44,9300.0,378.3793,378.6187,378.1898,378.4192,9300.0
2017-03-17 13:50:00,379.44,380.07,379.4,379.98,7298.0,378.4192,379.0475,378.3793,378.9578,7298.0
2017-03-17 13:55:00,379.87,379.99,379.48,379.53,2400.0,378.848,378.9677,378.4591,378.509,2400.0
2017-03-17 14:00:00,379.42,379.85,379.18,379.67,9725.0,378.3993,378.8281,378.1599,378.6486,9725.0
2017-03-17 14:05:00,379.65,380.38,379.53,380.23,7601.0,378.6286,379.3567,378.509,379.2071,7601.0
2017-03-17 14:10:00,380.37,380.75,380.03,380.75,6761.0,379.3467,379.7257,379.0076,379.7257,6761.0
2017-03-17 14:15:00,380.56,380.8,379.86,380.05,7431.0,379.5362,379.7755,378.8381,379.0276,7431.0
2017-03-17 14:20:00,379.91,380.35,379.21,380.35,15100.0,378.8879,379.3268,378.1898,379.3268,15100.0
2017-03-17 14:25:00,380.14,380.57,379.73,379.73,4549.0,379.1173,379.5462,378.7084,378.7084,4549.0
2017-03-17 14:30:00,379.94,380.4,379.91,380.08,9218.0,378.9179,379.3766,378.8879,379.0575,9218.0
2017-03-17 14:35:00,380.13,381.0,380.13,380.85,11469.0,379.1073,379.975,379.1073,379.8254,11469.0
2017-03-17 14:40:00,380.88,381.28,380.65,380.83,13177.0,379.8553,380.2543,379.6259,379.8055,13177.0
2017-03-17 14:45:00,380.83,381.37,380.75,381.01,10587.0,379.8055,380.344,379.7257,379.985,10587.0
2017-03-17 14:50:00,381.12,381.12,380.64,380.93,5971.0,380.0947,380.0947,379.616,379.9052,5971.0
2017-03-17 14:55:00,381.05,381.16,380.83,380.9,7896.0,380.0249,380.1346,379.8055,379.8753,7896.0
2017-03-17 15:00:00,380.74,381.19,380.54,381.19,10164.0,379.7157,380.1645,379.5162,380.1645,10164.0
2017-03-17 15:05:00,381.09,382.06,380.9,381.95,14105.0,380.0648,381.0322,379.8753,380.9225,14105.0
2017-03-17 15:10:00,381.93,382.02,381.34,381.36,12053.0,380.9025,380.9923,380.3141,380.334,12053.0
2017-03-17 15:15:00,381.47,381.85,381.0,381.73,14845.0,380.4437,380.8227,379.975,380.703,14845.0
2017-03-17 15:20:00,381.66,381.92,381.41,381.87,7824.0,380.6332,380.8925,380.3839,380.8427,7824.0
2017-03-17 15:25:00,381.93,382.0,381.38,381.57,7274.0,380.9025,380.9723,380.354,380.5435,7274.0
2017-03-17 15:30:00,381.55,382.09,381.41,381.6,14593.0,380.5235,381.0621,380.3839,380.5734,14593.0
2017-03-17 15:35:00,381.6,381.84,381.1,381.63,24132.0,380.5734,380.8127,380.0747,380.6033,24132.0
2017-03-17 15:40:00,381.46,381.73,380.9,381.09,19561.0,380.4338,380.703,379.8753,380.0648,19561.0
2017-03-17 15:45:00,381.12,381.29,380.11,380.17,23978.0,380.0947,380.2642,379.0874,379.1472,23978.0
2017-03-17 15:50:00,380.31,380.67,379.82,379.88,38556.0,379.2869,379.6459,378.7982,378.858,38556.0
2017-03-17 15:55:00,379.97,380.52,379.78,380.29,70513.0,378.9478,379.4963,378.7583,379.2669,70513.0
2017-03-20 09:30:00,380.83,381.96,377.72,378.5,11026.0,379.8055,380.9324,376.7038,377.4817,11026.0
2017-03-20 09:35:00,378.03,378.8,377.82,378.32,13883.0,377.013,377.7809,376.8036,377.3022,13883.0
2017-03-20 09:40:00,378.6,380.5,378.31,380.14,9875.0,377.5815,379.4764,377.2922,379.1173,9875.0
2017-03-20 09:45:00,380.22,381.26,380.22,381.26,5344.0,379.1971,380.2343,379.1971,380.2343,5344.0
2017-03-20 09:50:00,381.24,381.31,380.62,381.2,3200.0,380.2144,380.2842,379.596,380.1745,3200.0
2017-03-20 09:55:00,381.0,381.53,380.9,381.32,5323.0,379.975,380.5036,379.8753,380.2941,5323.0
2017-03-20 10:00:00,380.91,381.91,380.91,381.91,4134.0,379.8853,380.8826,379.8853,380.8826,4134.0
2017-03-20 10:05:00,381.39,382.22,381.38,382.01,11295.0,380.364,381.1917,380.354,380.9823,11295.0
2017-03-20 10:10:00,382.29,383.46,381.79,383.25,5152.0,381.2615,382.4284,380.7629,382.219,5152.0
2017-03-20 10:15:00,383.25,385.71,383.12,385.29,24874.0,382.219,384.6723,382.0893,384.2535,24874.0
2017-03-20 10:20:00,385.1,385.1,383.79,383.91,6703.0,384.064,384.064,382.7575,382.8772,6703.0
2017-03-20 10:25:00,383.8,384.59,383.57,383.84,9400.0,382.7675,383.5554,382.5381,382.8074,9400.0
2017-03-20 10:30:00,383.38,384.8,382.59,384.8,9437.0,382.3486,383.7648,381.5607,383.7648,9437.0
2017-03-20 10:35:00,384.81,385.68,384.66,384.98,5550.0,383.7748,384.6424,383.6252,383.9443,5550.0
2017-03-20 10:40:00,384.64,384.94,383.12,383.91,6873.0,383.6052,383.9044,382.0893,382.8772,6873.0
2017-03-20 10:45:00,384.17,384.53,383.66,384.53,6836.0,383.1365,383.4955,382.6279,383.4955,6836.0
2017-03-20 10:50:00,384.46,384.76,384.15,384.36,10152.0,383.4257,383.7249,383.1165,383.326,10152.0
2017-03-20 10:55:00,384.53,384.79,384.04,384.6,2600.0,383.4955,383.7548,383.0068,383.5653,2600.0
2017-03-20 11:00:00,384.49,384.64,383.8,383.91,1806.0,383.4556,383.6052,382.7675,382.8772,1806.0
2017-03-20 11:05:00,383.92,383.92,382.9,383.03,7834.0,382.8872,382.8872,381.8699,381.9995,7834.0
2017-03-20 11:10:00,383.05,383.38,382.86,382.86,2000.0,382.0195,382.3486,381.83,381.83,2000.0
2017-03-20 11:15:00,382.72,383.86,382.65,383.62,7868.0,381.6904,382.8273,381.6206,382.588,7868.0
2017-03-20 11:20:00,383.37,383.99,383.37,383.76,2614.0,382.3386,382.957,382.3386,382.7276,2614.0
2017-03-20 11:25:00,383.26,383.4,382.64,383.38,3950.0,382.2289,382.3686,381.6106,382.3486,3950.0
2017-03-20 11:30:00,383.2,383.55,383.17,383.26,2300.0,382.1691,382.5181,382.1392,382.2289,2300.0
2017-03-20 11:35:00,383.08,383.08,383.02,383.02,200.0,382.0494,382.0494,381.9896,381.9896,200.0
2017-03-20 11:40:00,383.21,383.21,382.48,382.75,3460.0,382.1791,382.1791,381.451,381.7203,3460.0
2017-03-20 11:45:00,383.1,383.37,382.46,382.72,3400.0,382.0694,382.3386,381.4311,381.6904,3400.0
2017-03-20 11:50:00,382.77,383.05,382.58,382.96,800.0,381.7402,382.0195,381.5508,381.9297,800.0
2017-03-20 11:55:00,382.97,383.14,382.7,382.88,3020.0,381.9397,382.1093,381.6704,381.85,3020.0
2017-03-20 12:00:00,382.9,382.9,382.32,382.54,2300.0,381.8699,381.8699,381.2915,381.5109,2300.0
2017-03-20 12:05:00,382.58,383.05,382.18,382.49,2700.0,381.5508,382.0195,381.1518,381.461,2700.0
2017-03-20 12:10:00,382.49,382.91,382.3,382.41,4702.0,381.461,381.8799,381.2715,381.3812,4702.0
2017-03-20 12:15:00,382.53,382.6,382.29,382.3,1859.0,381.5009,381.5707,381.2615,381.2715,1859.0
2017-03-20 12:20:00,382.49,382.7,382.12,382.24,5525.0,381.461,381.6704,381.092,381.2117,5525.0
2017-03-20 12:25:00,382.27,382.53,382.13,382.53,1594.0,381.2416,381.5009,381.102,381.5009,1594.0
2017-03-20 12:30:00,382.19,382.35,381.66,381.8,2800.0,381.1618,381.3214,380.6332,380.7729,2800.0
2017-03-20 12:35:00,381.9,382.21,381.72,381.96,3050.0,380.8726,381.1818,380.6931,380.9324,3050.0
2017-03-20 12:40:00,381.9,382.45,381.9,382.22,5100.0,380.8726,381.4211,380.8726,381.1917,5100.0
2017-03-20 12:45:00,382.09,382.5,381.92,382.5,5600.0,381.0621,381.471,380.8925,381.471,5600.0
2017-03-20 12:50:00,382.97,382.97,382.34,382.78,700.0,381.9397,381.9397,381.3114,381.7502,700.0
2017-03-20 12:55:00,382.87,382.89,382.34,382.89,1900.0,381.84,381.8599,381.3114,381.8599,1900.0
2017-03-20 13:00:00,382.89,382.89,382.2,382.22,1400.0,381.8599,381.8599,381.1718,381.1917,1400.0
2017-03-20 13:05:00,382.22,382.22,381.9,382.19,400.0,381.1917,381.1917,380.8726,381.1618,400.0
2017-03-20 13:10:00,382.0,382.31,381.85,382.25,1900.0,380.9723,381.2815,380.8227,381.2216,1900.0
2017-03-20 13:15:00,382.25,382.25,382.25,382.25,0.0,381.2216,381.2216,381.2216,381.2216,0.0
2017-03-20 13:20:00,382.25,382.25,382.25,382.25,0.0,381.2216,381.2216,381.2216,381.2216,0.0
2017-03-20 13:25:00,382.4,382.48,381.88,381.88,2200.0,381.3712,381.451,380.8526,380.8526,2200.0
2017-03-20 13:30:00,381.79,381.95,381.79,381.95,1266.0,380.7629,380.9225,380.7629,380.9225,1266.0
2017-03-20 13:35:00,381.96,381.96,381.55,381.76,2972.0,380.9324,380.9324,380.5235,380.733,2972.0
2017-03-20 13:40:00,381.88,381.88,381.3,381.49,3887.0,380.8526,380.8526,380.2742,380.4637,3887.0
2017-03-20 13:45:00,381.27,381.8,380.97,381.41,12138.0,380.2443,380.7729,379.9451,380.3839,12138.0
2017-03-20 13:50:00,381.36,381.78,381.36,381.71,1400.0,380.334,380.7529,380.334,380.6831,1400.0
2017-03-20 13:55:00,381.83,381.91,381.43,381.77,1112.0,380.8028,380.8826,380.4039,380.7429,1112.0
2017-03-20 14:00:00,381.57,381.68,381.33,381.5,1200.0,380.5435,380.6532,380.3041,380.4737,1200.0
2017-03-20 14:05:00,381.64,382.07,381.52,382.04,4700.0,380.6133,381.0421,380.4936,381.0122,4700.0
2017-03-20 14:10:00,381.95,381.99,381.74,381.75,609.0,380.9225,380.9623,380.713,380.723,609.0
2017-03-20 14:15:00,382.02,382.02,382.02,382.02,200.0,380.9923,380.9923,380.9923,380.9923,200.0
2017-03-20 14:20:00,382.01,382.15,381.84,382.15,3060.0,380.9823,381.1219,380.8127,381.1219,3060.0
2017-03-20 14:25:00,382.1,382.21,381.59,381.83,4399.0,381.072,381.1818,380.5634,380.8028,4399.0
2017-03-20 14:30:00,381.88,381.88,381.4,381.4,5700.0,380.8526,380.8526,380.3739,380.3739,5700.0
2017-03-20 14:35:00,381.45,381.49,380.87,380.93,24096.0,380.4238,380.4637,379.8454,379.9052,24096.0
2017-03-20 14:40:00,381.16,381.6,381.15,381.36,1234.0,380.1346,380.5734,380.1246,380.334,1234.0
2017-03-20 14:45:00,381.24,381.35,380.96,381.25,1750.0,380.2144,380.3241,379.9351,380.2243,1750.0
2017-03-20 14:50:00,381.01,381.83,381.0,381.65,6084.0,379.985,380.8028,379.975,380.6233,6084.0
2017-03-20 14:55:00,381.82,382.02,381.58,381.83,5932.0,380.7928,380.9923,380.5534,380.8028,5932.0
2017-03-20 15:00:00,381.71,382.32,381.63,382.32,2200.0,380.6831,381.2915,380.6033,381.2915,2200.0
2017-03-20 15:05:00,382.11,382.29,381.8,381.99,3300.0,381.082,381.2615,380.7729,380.9623,3300.0
2017-03-20 15:10:00,381.8,382.17,381.8,381.9,6000.0,380.7729,381.1419,380.7729,380.8726,6000.0
2017-03-20 15:15:00,381.87,382.59,381.87,382.25,1710.0,380.8427,381.5607,380.8427,381.2216,1710.0
2017-03-20 15:20:00,382.47,382.63,382.22,382.32,4359.0,381.4411,381.6006,381.1917,381.2915,4359.0
2017-03-20 15:25:00,382.26,382.64,382.24,382.55,6252.0,381.2316,381.6106,381.2117,381.5208,6252.0
2017-03-20 15:30:00,382.43,382.5,381.77,382.0,7072.0,381.4012,381.471,380.7429,380.9723,7072.0
2017-03-20 15:35:00,381.99,382.43,381.86,382.19,2904.0,380.9623,381.4012,380.8327,381.1618,2904.0
2017-03-20 15:40:00,382.04,382.34,381.94,381.94,10167.0,381.0122,381.3114,380.9125,380.9125,10167.0
2017-03-20 15:45:00,382.0,382.0,381.58,382.0,7500.0,380.9723,380.9723,380.5534,380.9723,7500.0
2017-03-20 15:50:00,382.0,382.48,381.69,381.75,19227.0,380.9723,381.451,380.6632,380.723,19227.0
2017-03-20 15:55:00,381.79,382.1,381.46,381.98,29780.0,380.7629,381.072,380.4338,380.9524,29780.0
2017-03-21 09:30:00,382.89,383.09,380.13,381.25,15919.0,381.8599,382.0594,379.1073,380.2243,15919.0
2017-03-21 09:35:00,380.79,381.94,380.62,381.56,7425.0,379.7656,380.9125,379.596,380.5335,7425.0
2017-03-21 09:40:00,381.49,381.98,381.1,381.27,5752.0,380.4637,380.9524,380.0747,380.2443,5752.0
2017-03-21 09:45:00,381.12,381.95,380.92,381.55,4700.0,380.0947,380.9225,379.8952,380.5235,4700.0
2017-03-21 09:50:00,381.51,381.95,381.08,381.92,5600.0,380.4836,380.9225,380.0548,380.8925,5600.0
2017-03-21 09:55:00,381.55,381.92,380.43,381.2,13583.0,380.5235,380.8925,379.4065,380.1745,13583.0
2017-03-21 10:00:00,380.45,381.79,380.0,381.28,24568.0,379.4265,380.7629,378.9777,380.2543,24568.0
2017-03-21 10:05:00,381.86,381.87,380.87,381.6,7592.0,380.8327,380.8427,379.8454,380.5734,7592.0
2017-03-21 10:10:00,381.0,381.0,380.0,380.36,27979.0,379.975,379.975,378.9777,379.3367,27979.0
2017-03-21 10:15:00,380.37,381.6,380.26,381.36,9254.0,379.3467,380.5734,379.237,380.334,9254.0
2017-03-21 10:20:00,380.9,381.39,380.34,380.78,11506.0,379.8753,380.364,379.3168,379.7556,11506.0
2017-03-21 10:25:00,380.92,380.93,379.0,379.49,9837.0,379.8952,379.9052,377.9804,378.4691,9837.0
2017-03-21 10:30:00,379.48,379.49,378.41,378.58,20982.0,378.4591,378.4691,377.392,377.5615,20982.0
2017-03-21 10:35:00,378.58,379.28,378.1,378.88,17658.0,377.5615,378.2596,377.0828,377.8607,17658.0
2017-03-21 10:40:00,378.51,378.91,377.41,377.41,12218.0,377.4917,377.8906,376.3947,376.3947,12218.0
2017-03-21 10:45:00,377.43,377.68,376.8,377.68,14513.0,376.4146,376.6639,375.7863,376.6639,14513.0
2017-03-21 10:50:00,377.54,377.66,375.97,376.22,11330.0,376.5243,376.644,374.9585,375.2079,11330.0
2017-03-21 10:55:00,376.06,376.39,375.75,376.12,16630.0,375.0483,375.3774,374.7391,375.1081,16630.0
2017-03-21 11:00:00,376.18,376.66,374.72,375.61,37130.0,375.168,375.6467,373.7119,374.5995,37130.0
2017-03-21 11:05:00,376.0,376.99,375.89,376.13,18230.0,374.9885,375.9758,374.8788,375.1181,18230.0
2017-03-21 11:10:00,376.42,376.67,375.92,376.47,8452.0,375.4073,375.6567,374.9087,375.4572,8452.0
2017-03-21 11:15:00,376.48,376.69,375.15,375.37,4317.0,375.4672,375.6766,374.1407,374.3602,4317.0
2017-03-21 11:20:00,375.6,376.29,375.47,375.9,10948.0,374.5895,375.2777,374.4599,374.8887,10948.0
2017-03-21 11:25:00,375.9,376.27,374.93,375.88,18145.0,374.8887,375.2577,373.9213,374.8688,18145.0
2017-03-21 11:30:00,375.82,375.82,374.0,374.15,17267.0,374.8089,374.8089,372.9938,373.1434,17267.0
2017-03-21 11:35:00,374.2,374.48,372.54,373.4,15940.0,373.1933,373.4725,371.5378,372.3955,15940.0
2017-03-21 11:40:00,373.34,374.05,373.3,373.72,7057.0,372.3356,373.0437,372.2957,372.7146,7057.0
2017-03-21 11:45:00,373.73,375.34,373.73,375.09,8360.0,372.7246,374.3302,372.7246,374.0809,8360.0
2017-03-21 11:50:00,375.33,375.4,374.73,375.39,11776.0,374.3203,374.3901,373.7219,374.3801,11776.0
2017-03-21 11:55:00,375.35,377.13,375.34,377.12,16974.0,374.3402,376.1154,374.3302,376.1054,16974.0
2017-03-21 12:00:00,377.67,378.29,376.67,377.65,8340.0,376.654,377.2723,375.6567,376.634,8340.0
2017-03-21 12:05:00,377.33,378.29,377.02,377.39,12700.0,376.3149,377.2723,376.0057,376.3747,12700.0
2017-03-21 12:10:00,377.45,377.85,377.25,377.58,3000.0,376.4346,376.8335,376.2351,376.5642,3000.0
2017-03-21 12:15:00,377.58,377.87,377.08,377.09,7673.0,376.5642,376.8534,376.0656,376.0755,7673.0
2017-03-21 12:20:00,377.2,377.89,377.09,377.4,6129.0,376.1852,376.8734,376.0755,376.3847,6129.0
2017-03-21 12:25:00,377.04,377.74,377.03,377.35,5005.0,376.0257,376.7238,376.0157,376.3348,5005.0
2017-03-21 12:30:00,377.53,377.96,377.18,377.24,3677.0,376.5143,376.9432,376.1653,376.2251,3677.0
2017-03-21 12:35:00,377.37,377.98,377.18,377.98,5855.0,376.3548,376.9631,376.1653,376.9631,5855.0
2017-03-21 12:40:00,377.81,378.82,377.73,378.48,12428.0,376.7936,377.8009,376.7138,377.4618,12428.0
2017-03-21 12:45:00,378.43,378.46,377.38,377.38,10920.0,377.4119,377.4418,376.3647,376.3647,10920.0
2017-03-21 12:50:00,377.41,377.56,376.78,377.03,14621.0,376.3947,376.5443,375.7664,376.0157,14621.0
2017-03-21 12:55:00,377.02,377.13,376.35,376.72,9382.0,376.0057,376.1154,375.3375,375.7065,9382.0
2017-03-21 13:00:00,376.87,377.33,376.51,377.2,8914.0,375.8561,376.3149,375.4971,376.1852,8914.0
2017-03-21 13:05:00,377.19,377.38,376.77,377.1,6975.0,376.1753,376.3647,375.7564,376.0855,6975.0
2017-03-21 13:10:00,376.8,377.26,376.43,376.43,7509.0,375.7863,376.2451,375.4173,375.4173,7509.0
2017-03-21 13:15:00,376.43,376.58,375.33,375.45,7042.0,375.4173,375.5669,374.3203,374.4399,7042.0
2017-03-21 13:20:00,375.34,378.26,375.33,377.57,21204.0,374.3302,377.2424,374.3203,376.5542,21204.0
2017-03-21 13:25:00,377.7,379.0,377.47,378.94,16731.0,376.6839,377.9804,376.4545,377.9206,16731.0
2017-03-21 13:30:00,378.69,379.23,377.78,377.78,13534.0,377.6712,378.2098,376.7637,376.7637,13534.0
2017-03-21 13:35:00,377.48,377.49,376.71,376.79,3892.0,376.4645,376.4745,375.6965,375.7763,3892.0
2017-03-21 13:40:00,376.77,377.23,375.51,375.58,7485.0,375.7564,376.2152,374.4998,374.5696,7485.0
2017-03-21 13:45:00,375.52,375.57,375.12,375.24,2781.0,374.5098,374.5596,374.1108,374.2305,2781.0
2017-03-21 13:50:00,375.14,375.9,374.81,375.0,10300.0,374.1308,374.8887,373.8017,373.9911,10300.0
2017-03-21 13:55:00,374.77,374.86,374.03,374.18,13285.0,373.7618,373.8515,373.0238,373.1734,13285.0
2017-03-21 14:00:00,374.04,374.47,373.3,373.3,7102.0,373.0337,373.4626,372.2957,372.2957,7102.0
2017-03-21 14:05:00,373.55,373.78,372.51,373.02,13038.0,372.5451,372.7744,371.5078,372.0165,13038.0
2017-03-21 14:10:00,373.31,373.66,371.39,373.21,16227.0,372.3057,372.6548,370.3909,372.206,16227.0
2017-03-21 14:15:00,373.1,373.42,371.46,372.24,7660.0,372.0963,372.4154,370.4607,371.2386,7660.0
2017-03-21 14:20:00,372.9,372.95,371.75,372.94,7712.0,371.8968,371.9467,370.7499,371.9367,7712.0
2017-03-21 14:25:00,372.95,374.14,372.5,373.88,5825.0,371.9467,373.1335,371.4979,372.8742,5825.0
2017-03-21 14:30:00,374.12,375.51,373.74,375.27,13176.0,373.1135,374.4998,372.7345,374.2604,13176.0
2017-03-21 14:35:00,375.33,376.0,374.74,374.97,12230.0,374.3203,374.9885,373.7318,373.9612,12230.0
2017-03-21 14:40:00,375.13,376.7,374.95,376.26,13066.0,374.1208,375.6866,373.9413,375.2478,13066.0
2017-03-21 14:45:00,375.8,375.83,374.54,374.73,10430.0,374.789,374.8189,373.5324,373.7219,10430.0
2017-03-21 14:50:00,374.97,375.7,374.68,375.69,2600.0,373.9612,374.6893,373.672,374.6793,2600.0
2017-03-21 14:55:00,375.69,376.03,375.02,375.08,3000.0,374.6793,375.0184,374.0111,374.0709,3000.0
2017-03-21 15:00:00,375.04,375.27,374.61,374.79,2600.0,374.031,374.2604,373.6022,373.7817,2600.0
2017-03-21 15:05:00,374.52,375.19,374.22,374.55,6274.0,373.5124,374.1806,373.2132,373.5424,6274.0
2017-03-21 15:10:00,374.62,375.39,374.55,374.74,5100.0,373.6122,374.3801,373.5424,373.7318,5100.0
2017-03-21 15:15:00,374.69,374.74,373.39,373.98,8649.0,373.682,373.7318,372.3855,372.9739,8649.0
2017-03-21 15:20:00,373.89,375.39,373.85,375.38,12655.0,372.8841,374.3801,372.8442,374.3701,12655.0
2017-03-21 15:25:00,375.2,375.37,374.0,374.0,13215.0,374.1906,374.3602,372.9938,372.9938,13215.0
2017-03-21 15:30:00,373.76,373.85,372.74,373.37,10183.0,372.7545,372.8442,371.7372,372.3655,10183.0
2017-03-21 15:35:00,373.11,373.29,371.75,372.0,13664.0,372.1062,372.2858,370.7499,370.9992,13664.0
2017-03-21 15:40:00,372.02,372.17,371.0,371.0,19097.0,371.0192,371.1688,370.0019,370.0019,19097.0
2017-03-21 15:45:00,371.1,371.36,370.24,370.6,29438.0,370.1016,370.3609,369.244,369.603,29438.0
2017-03-21 15:50:00,370.62,371.71,370.53,371.71,38696.0,369.6229,370.71,369.5332,370.71,38696.0
2017-03-21 15:55:00,371.51,371.63,370.37,370.98,37417.0,370.5105,370.6302,369.3736,369.982,37417.0
2017-03-22 09:30:00,373.12,373.96,370.98,371.6,12871.0,372.1162,372.9539,369.982,370.6003,12871.0
2017-03-22 09:35:00,372.83,373.09,371.77,372.84,13846.0,371.827,372.0863,370.7698,371.837,13846.0
2017-03-22 09:40:00,372.76,374.74,372.69,374.3,11302.0,371.7572,373.7318,371.6874,373.293,11302.0
2017-03-22 09:45:00,374.02,374.09,372.31,372.68,6535.0,373.0138,373.0836,371.3084,371.6774,6535.0
2017-03-22 09:50:00,372.28,373.45,371.77,373.18,4424.0,371.2785,372.4453,370.7698,372.176,4424.0
2017-03-22 09:55:00,372.7,372.71,370.62,370.8,6439.0,371.6973,371.7073,369.6229,369.8024,6439.0
2017-03-22 10:00:00,370.87,370.87,368.74,368.78,15238.0,369.8723,369.8723,367.748,367.7879,15238.0
2017-03-22 10:05:00,368.88,369.79,368.49,369.16,4918.0,367.8876,368.7952,367.4987,368.1669,4918.0
2017-03-22 10:10:00,369.25,371.05,368.99,371.05,8050.0,368.2566,370.0518,367.9973,370.0518,8050.0
2017-03-22 10:15:00,371.04,371.73,370.27,370.27,2028.0,370.0418,370.7299,369.2739,369.2739,2028.0
2017-03-22 10:20:00,369.83,370.42,369.82,370.39,2375.0,368.8351,369.4235,368.8251,369.3936,2375.0
2017-03-22 10:25:00,369.92,370.2,368.92,369.48,6260.0,368.9248,369.2041,367.9275,368.486,6260.0
2017-03-22 10:30:00,369.94,370.14,369.13,369.49,4600.0,368.9448,369.1442,368.1369,368.496,4600.0
2017-03-22 10:35:00,370.04,372.33,369.98,371.5,8470.0,369.0445,371.3283,368.9847,370.5006,8470.0
2017-03-22 10:40:00,371.72,371.72,370.16,370.16,9246.0,370.72,370.72,369.1642,369.1642,9246.0
2017-03-22 10:45:00,370.67,370.83,369.68,369.68,4073.0,369.6728,369.8324,368.6855,368.6855,4073.0
2017-03-22 10:50:00,369.96,370.79,369.43,370.2,6114.0,368.9647,369.7925,368.4361,369.2041,6114.0
2017-03-22 10:55:00,370.07,370.63,369.9,370.53,1302.0,369.0744,369.6329,368.9049,369.5332,1302.0
2017-03-22 11:00:00,370.4,370.4,368.9,369.18,2700.0,369.4035,369.4035,367.9076,368.1868,2700.0
2017-03-22 11:05:00,369.26,369.5,368.9,368.96,2800.0,368.2666,368.5059,367.9076,367.9674,2800.0
2017-03-22 11:10:00,369.33,369.33,368.58,368.61,5495.0,368.3364,368.3364,367.5884,367.6183,5495.0
2017-03-22 11:15:00,369.04,370.92,369.03,370.7,13035.0,368.0472,369.9221,368.0372,369.7027,13035.0
2017-03-22 11:20:00,370.72,371.62,370.72,371.41,10550.0,369.7227,370.6202,369.7227,370.4108,10550.0
2017-03-22 11:25:00,371.74,372.06,371.21,371.57,3329.0,370.7399,371.0591,370.2113,370.5704,3329.0
2017-03-22 11:30:00,371.48,371.48,369.27,369.62,13013.0,370.4806,370.4806,368.2766,368.6256,13013.0
2017-03-22 11:35:00,369.48,371.14,369.48,371.14,6931.0,368.486,370.1415,368.486,370.1415,6931.0
2017-03-22 11:40:00,371.15,371.6,370.76,371.6,2600.0,370.1515,370.6003,369.7626,370.6003,2600.0
2017-03-22 11:45:00,371.42,371.42,370.43,370.43,2554.0,370.4208,370.4208,369.4334,369.4334,2554.0
2017-03-22 11:50:00,370.42,371.1,370.02,371.1,4700.0,369.4235,370.1016,369.0245,370.1016,4700.0
2017-03-22 11:55:00,371.1,371.41,370.84,371.21,1850.0,370.1016,370.4108,369.8423,370.2113,1850.0
2017-03-22 12:00:00,371.22,371.89,371.2,371.44,4751.0,370.2213,370.8895,370.2014,370.4407,4751.0
2017-03-22 12:05:00,371.75,371.89,371.44,371.72,3084.0,370.7499,370.8895,370.4407,370.72,3084.0
2017-03-22 12:10:00,371.51,371.51,371.0,371.0,1796.0,370.5105,370.5105,370.0019,370.0019,1796.0
2017-03-22 12:15:00,371.23,371.29,370.72,370.72,4147.0,370.2313,370.2911,369.7227,369.7227,4147.0
2017-03-22 12:20:00,370.54,370.54,370.22,370.42,2200.0,369.5431,369.5431,369.224,369.4235,2200.0
2017-03-22 12:25:00,370.2,370.2,369.53,369.53,6617.0,369.2041,369.2041,368.5359,368.5359,6617.0
2017-03-22 12:30:00,369.53,369.77,369.5,369.58,5034.0,368.5359,368.7752,368.5059,368.5857,5034.0
2017-03-22 12:35:00,369.65,370.1,369.19,369.24,9350.0,368.6555,369.1043,368.1968,368.2466,9350.0
2017-03-22 12:40:00,369.02,369.39,368.54,368.9,4800.0,368.0272,368.3962,367.5485,367.9076,4800.0
2017-03-22 12:45:00,368.78,368.88,368.5,368.5,3217.0,367.7879,367.8876,367.5086,367.5086,3217.0
2017-03-22 12:50:00,368.65,368.65,368.09,368.33,2053.0,367.6582,367.6582,367.0997,367.3391,2053.0
2017-03-22 12:55:00,368.15,368.92,368.15,368.91,7550.0,367.1596,367.9275,367.1596,367.9175,7550.0
2017-03-22 13:00:00,368.98,369.29,368.42,368.98,8187.0,367.9873,368.2965,367.4289,367.9873,8187.0
2017-03-22 13:05:00,368.8,368.8,368.8,368.8,100.0,367.8078,367.8078,367.8078,367.8078,100.0
2017-03-22 13:10:00,369.06,369.53,368.92,368.97,2450.0,368.0671,368.5359,367.9275,367.9774,2450.0
2017-03-22 13:15:00,368.92,369.51,368.84,369.49,1439.0,367.9275,368.5159,367.8477,368.496,1439.0
2017-03-22 13:20:00,369.67,370.09,369.51,369.87,4242.0,368.6755,369.0944,368.5159,368.875,4242.0
2017-03-22 13:25:00,370.0,370.1,369.51,369.51,1600.0,369.0046,369.1043,368.5159,368.5159,1600.0
2017-03-22 13:30:00,369.76,370.17,369.42,369.88,2931.0,368.7652,369.1741,368.4262,368.8849,2931.0
2017-03-22 13:35:00,369.75,369.91,369.32,369.56,1800.0,368.7553,368.9148,368.3264,368.5658,1800.0
2017-03-22 13:40:00,369.57,369.57,368.96,368.96,2750.0,368.5758,368.5758,367.9674,367.9674,2750.0
2017-03-22 13:45:00,368.65,368.66,368.09,368.37,3503.0,367.6582,367.6682,367.0997,367.379,3503.0
2017-03-22 13:50:00,368.1,368.59,367.31,367.38,4376.0,367.1097,367.5984,366.3218,366.3916,4376.0
2017-03-22 13:55:00,367.7,367.71,367.14,367.19,4511.0,366.7108,366.7208,366.1523,366.2022,4511.0
2017-03-22 14:00:00,367.15,367.83,367.03,367.56,19711.0,366.1623,366.8404,366.0426,366.5712,19711.0
2017-03-22 14:05:00,367.55,367.73,366.3,366.45,26309.0,366.5612,366.7407,365.3146,365.4642,26309.0
2017-03-22 14:10:00,366.44,367.32,366.25,367.02,11113.0,365.4542,366.3318,365.2647,366.0326,11113.0
2017-03-22 14:15:00,367.14,367.22,366.12,366.37,6418.0,366.1523,366.2321,365.135,365.3844,6418.0
2017-03-22 14:20:00,366.28,367.4,366.18,366.98,4413.0,365.2946,366.4116,365.1949,365.9927,4413.0
2017-03-22 14:25:00,367.4,367.5,366.51,366.58,2500.0,366.4116,366.5113,365.524,365.5938,2500.0
2017-03-22 14:30:00,366.72,367.56,366.72,367.24,3100.0,365.7334,366.5712,365.7334,366.252,3100.0
2017-03-22 14:35:00,367.56,367.82,366.96,367.7,6657.0,366.5712,366.8305,365.9728,366.7108,6657.0
2017-03-22 14:40:00,367.7,368.28,367.36,368.14,3709.0,366.7108,367.2892,366.3717,367.1496,3709.0
2017-03-22 14:45:00,368.25,368.94,368.25,368.65,3650.0,367.2593,367.9475,367.2593,367.6582,3650.0
2017-03-22 14:50:00,369.01,369.27,369.01,369.04,2606.0,368.0173,368.2766,368.0173,368.0472,2606.0
2017-03-22 14:55:00,369.13,369.26,368.74,368.8,5600.0,368.1369,368.2666,367.748,367.8078,5600.0
2017-03-22 15:00:00,368.93,369.0,368.38,368.68,6186.0,367.9375,368.0073,367.389,367.6882,6186.0
2017-03-22 15:05:00,368.37,368.59,367.92,368.54,4500.0,367.379,367.5984,366.9302,367.5485,4500.0
2017-03-22 15:10:00,368.76,368.87,368.07,368.07,3100.0,367.7679,367.8776,367.0798,367.0798,3100.0
2017-03-22 15:15:00,367.84,368.15,367.22,368.15,4100.0,366.8504,367.1596,366.2321,367.1596,4100.0
2017-03-22 15:20:00,368.72,369.49,368.72,369.33,3767.0,367.728,368.496,367.728,368.3364,3767.0
2017-03-22 15:25:00,369.14,369.14,368.57,368.64,3900.0,368.1469,368.1469,367.5784,367.6483,3900.0
2017-03-22 15:30:00,368.66,368.92,368.51,368.79,5600.0,367.6682,367.9275,367.5186,367.7979,5600.0
2017-03-22 15:35:00,368.8,369.09,368.78,368.9,5765.0,367.8078,368.097,367.7879,367.9076,5765.0
2017-03-22 15:40:00,368.94,369.57,368.68,368.72,10016.0,367.9475,368.5758,367.6882,367.728,10016.0
2017-03-22 15:45:00,368.9,369.4,368.88,369.2,7193.0,367.9076,368.4062,367.8876,368.2068,7193.0
2017-03-22 15:50:00,369.35,369.59,369.04,369.17,8763.0,368.3563,368.5957,368.0472,368.1768,8763.0
2017-03-22 15:55:00,369.25,369.62,368.89,369.06,29824.0,368.2566,368.6256,367.8976,368.0671,29824.0
2017-03-23 09:30:00,369.19,369.85,367.45,368.4,8231.0,368.1968,368.855,366.4615,367.4089,8231.0
2017-03-23 09:35:00,368.69,370.07,368.69,370.0,1599.0,367.6981,369.0744,367.6981,369.0046,1599.0
2017-03-23 09:40:00,369.58,370.58,368.98,369.01,3037.0,368.5857,369.583,367.9873,368.0173,3037.0
2017-03-23 09:45:00,369.0,369.94,368.55,369.49,3750.0,368.0073,368.9448,367.5585,368.496,3750.0
2017-03-23 09:50:00,369.27,369.51,368.46,368.46,3600.0,368.2766,368.5159,367.4687,367.4687,3600.0
2017-03-23 09:55:00,368.53,369.32,368.53,369.05,2400.0,367.5386,368.3264,367.5386,368.0572,2400.0
2017-03-23 10:00:00,369.06,369.09,368.4,368.4,1300.0,368.0671,368.097,367.4089,367.4089,1300.0
2017-03-23 10:05:00,368.83,368.83,367.46,367.8,4850.0,367.8377,367.8377,366.4714,366.8105,4850.0
2017-03-23 10:10:00,367.74,368.98,367.74,368.74,3600.0,366.7507,367.9873,366.7507,367.748,3600.0
2017-03-23 10:15:00,368.76,368.76,367.25,367.88,4789.0,367.7679,367.7679,366.262,366.8903,4789.0
2017-03-23 10:20:00,368.39,368.39,368.24,368.24,500.0,367.3989,367.3989,367.2493,367.2493,500.0
2017-03-23 10:25:00,368.44,368.63,367.93,368.49,4387.0,367.4488,367.6383,366.9402,367.4987,4387.0
2017-03-23 10:30:00,368.49,369.27,368.17,369.27,3806.0,367.4987,368.2766,367.1795,368.2766,3806.0
2017-03-23 10:35:00,369.01,369.01,368.76,368.76,850.0,368.0173,368.0173,367.7679,367.7679,850.0
2017-03-23 10:40:00,368.76,369.29,368.32,368.52,5524.0,367.7679,368.2965,367.3291,367.5286,5524.0
2017-03-23 10:45:00,368.62,369.1,368.34,368.86,5209.0,367.6283,368.107,367.3491,367.8677,5209.0
2017-03-23 10:50:00,368.95,368.98,368.5,368.83,2000.0,367.9574,367.9873,367.5086,367.8377,2000.0
2017-03-23 10:55:00,368.47,368.88,368.36,368.88,2083.0,367.4787,367.8876,367.369,367.8876,2083.0
2017-03-23 11:00:00,368.87,369.07,368.59,368.91,3860.0,367.8776,368.0771,367.5984,367.9175,3860.0
2017-03-23 11:05:00,368.69,368.76,368.04,368.62,3800.0,367.6981,367.7679,367.0499,367.6283,3800.0
2017-03-23 11:10:00,368.45,369.02,368.45,369.02,1555.0,367.4588,368.0272,367.4588,368.0272,1555.0
2017-03-23 11:15:00,369.45,370.27,369.45,369.86,4585.0,368.4561,369.2739,368.4561,368.865,4585.0
2017-03-23 11:20:00,369.81,370.23,369.77,370.09,4254.0,368.8151,369.234,368.7752,369.0944,4254.0
2017-03-23 11:25:00,369.91,370.47,369.73,370.42,5769.0,368.9148,369.4733,368.7353,369.4235,5769.0
2017-03-23 11:30:00,370.24,370.73,369.68,370.63,7107.0,369.244,369.7326,368.6855,369.6329,7107.0
2017-03-23 11:35:00,370.38,370.44,369.98,370.05,1403.0,369.3836,369.4434,368.9847,369.0545,1403.0
2017-03-23 11:40:00,369.77,369.81,369.49,369.81,8404.0,368.7752,368.8151,368.496,368.8151,8404.0
2017-03-23 11:45:00,369.66,369.7,368.85,368.85,2600.0,368.6655,368.7054,367.8577,367.8577,2600.0
2017-03-23 11:50:00,368.94,369.47,368.46,368.46,4396.0,367.9475,368.476,367.4687,367.4687,4396.0
2017-03-23 11:55:00,368.91,369.33,368.71,368.73,2700.0,367.9175,368.3364,367.7181,367.738,2700.0
2017-03-23 12:00:00,369.18,369.61,368.93,369.24,3465.0,368.1868,368.6157,367.9375,368.2466,3465.0
2017-03-23 12:05:00,369.44,369.44,368.2,368.2,3950.0,368.4461,368.4461,367.2094,367.2094,3950.0
2017-03-23 12:10:00,368.38,369.15,368.38,368.75,3636.0,367.389,368.1569,367.389,367.758,3636.0
2017-03-23 12:15:00,368.61,369.0,368.42,368.56,2146.0,367.6183,368.0073,367.4289,367.5685,2146.0
2017-03-23 12:20:00,368.64,369.12,368.64,368.79,1700.0,367.6483,368.127,367.6483,367.7979,1700.0
2017-03-23 12:25:00,368.81,369.01,368.59,368.67,2055.0,367.8178,368.0173,367.5984,367.6782,2055.0
2017-03-23 12:30:00,368.65,369.45,368.61,369.42,2400.0,367.6582,368.4561,367.6183,368.4262,2400.0
2017-03-23 12:35:00,369.45,369.45,368.79,368.88,1600.0,368.4561,368.4561,367.7979,367.8876,1600.0
2017-03-23 12:40:00,368.82,369.27,368.77,368.79,1900.0,367.8278,368.2766,367.7779,367.7979,1900.0
2017-03-23 12:45:00,369.11,369.12,368.55,368.57,4986.0,368.117,368.127,367.5585,367.5784,4986.0
2017-03-23 12:50:00,368.94,369.21,368.56,368.56,3307.0,367.9475,368.2167,367.5685,367.5685,3307.0
2017-03-23 12:55:00,368.73,368.9,368.58,368.75,2944.0,367.738,367.9076,367.5884,367.758,2944.0
2017-03-23 13:00:00,368.8,368.92,368.09,368.09,18014.0,367.8078,367.9275,367.0997,367.0997,18014.0
2017-03-23 13:05:00,368.12,368.35,367.25,367.25,7605.0,367.1297,367.359,366.262,366.262,7605.0
2017-03-23 13:10:00,367.27,368.17,367.25,368.17,9549.0,366.2819,367.1795,366.262,367.1795,9549.0
2017-03-23 13:15:00,368.24,368.43,367.48,367.96,8602.0,367.2493,367.4388,366.4914,366.9701,8602.0
2017-03-23 13:20:00,368.43,368.77,368.13,368.13,4100.0,367.4388,367.7779,367.1396,367.1396,4100.0
2017-03-23 13:25:00,368.39,368.91,367.93,368.37,7900.0,367.3989,367.9175,366.9402,367.379,7900.0
2017-03-23 13:30:00,368.31,368.73,367.61,368.73,8763.0,367.3191,367.738,366.621,367.738,8763.0
2017-03-23 13:35:00,368.72,369.05,368.64,368.78,3515.0,367.728,368.0572,367.6483,367.7879,3515.0
2017-03-23 13:40:00,368.59,369.06,368.4,368.86,5947.0,367.5984,368.0671,367.4089,367.8677,5947.0
2017-03-23 13:45:00,368.98,369.87,368.87,369.39,3815.0,367.9873,368.875,367.8776,368.3962,3815.0
2017-03-23 13:50:00,369.41,369.41,368.89,369.26,3945.0,368.4162,368.4162,367.8976,368.2666,3945.0
2017-03-23 13:55:00,369.6,369.6,368.91,368.91,1443.0,368.6057,368.6057,367.9175,367.9175,1443.0
2017-03-23 14:00:00,369.21,369.22,368.64,368.86,4883.0,368.2167,368.2267,367.6483,367.8677,4883.0
2017-03-23 14:05:00,368.67,368.93,368.13,368.22,2300.0,367.6782,367.9375,367.1396,367.2294,2300.0
2017-03-23 14:10:00,368.2,368.21,367.76,367.77,2100.0,367.2094,367.2194,366.7706,366.7806,2100.0
2017-03-23 14:15:00,367.85,368.24,367.7,367.75,2344.0,366.8604,367.2493,366.7108,366.7607,2344.0
2017-03-23 14:20:00,367.79,368.01,367.48,367.5,5180.0,366.8005,367.02,366.4914,366.5113,5180.0
2017-03-23 14:25:00,367.53,367.85,367.26,367.46,11796.0,366.5412,366.8604,366.272,366.4714,11796.0
2017-03-23 14:30:00,367.47,367.93,367.34,367.8,3550.0,366.4814,366.9402,366.3518,366.8105,3550.0
2017-03-23 14:35:00,367.83,368.18,367.43,367.86,3100.0,366.8404,367.1895,366.4415,366.8704,3100.0
2017-03-23 14:40:00,368.17,368.17,367.46,367.47,1850.0,367.1795,367.1795,366.4714,366.4814,1850.0
2017-03-23 14:45:00,367.69,367.69,367.25,367.46,4345.0,366.7008,366.7008,366.262,366.4714,4345.0
2017-03-23 14:50:00,367.41,367.53,366.92,366.99,15235.0,366.4216,366.5412,365.9329,366.0027,15235.0
2017-03-23 14:55:00,367.22,367.58,366.68,367.13,18368.0,366.2321,366.5911,365.6935,366.1423,18368.0
2017-03-23 15:00:00,366.92,366.95,366.02,366.45,10148.0,365.9329,365.9628,365.0353,365.4642,10148.0
2017-03-23 15:05:00,366.21,367.09,366.13,367.09,8953.0,365.2248,366.1024,365.145,366.1024,8953.0
2017-03-23 15:10:00,366.85,367.02,365.87,365.97,7641.0,365.8631,366.0326,364.8857,364.9854,7641.0
2017-03-23 15:15:00,366.15,366.23,365.09,365.14,11304.0,365.165,365.2447,364.1078,364.1577,11304.0
2017-03-23 15:20:00,365.14,366.18,365.14,365.94,7050.0,364.1577,365.1949,364.1577,364.9555,7050.0
2017-03-23 15:25:00,366.19,366.24,365.52,365.76,6296.0,365.2049,365.2547,364.5367,364.776,6296.0
2017-03-23 15:30:00,365.71,365.71,364.73,364.96,11954.0,364.7261,364.7261,363.7488,363.9782,11954.0
2017-03-23 15:35:00,364.93,365.6,364.81,365.13,6475.0,363.9482,364.6164,363.8286,364.1477,6475.0
2017-03-23 15:40:00,365.29,365.88,365.12,365.28,11100.0,364.3073,364.8957,364.1377,364.2973,11100.0
2017-03-23 15:45:00,365.46,365.76,365.15,365.52,16159.0,364.4768,364.776,364.1676,364.5367,16159.0
2017-03-23 15:50:00,365.31,365.6,364.44,364.67,36623.0,364.3272,364.6164,363.4596,363.6889,36623.0
2017-03-23 15:55:00,364.72,365.26,364.44,365.02,49104.0,363.7388,364.2774,363.4596,364.038,49104.0
2017-03-24 09:30:00,367.92,367.92,366.72,367.38,12519.0,366.9302,366.9302,365.7334,366.3916,12519.0
2017-03-24 09:35:00,367.4,368.15,366.81,367.01,3311.0,366.4116,367.1596,365.8232,366.0226,3311.0
2017-03-24 09:40:00,367.35,368.5,367.34,368.37,4904.0,366.3617,367.5086,366.3518,367.379,4904.0
2017-03-24 09:45:00,368.15,368.37,367.44,367.95,7200.0,367.1596,367.379,366.4515,366.9601,7200.0
2017-03-24 09:50:00,367.71,368.0,367.17,367.55,4900.0,366.7208,367.01,366.1822,366.5612,4900.0
2017-03-24 09:55:00,367.16,368.38,366.95,368.38,8089.0,366.1722,367.389,365.9628,367.389,8089.0
2017-03-24 10:00:00,368.25,368.63,368.0,368.0,8950.0,367.2593,367.6383,367.01,367.01,8950.0
2017-03-24 10:05:00,368.05,368.07,367.31,367.78,7105.0,367.0598,367.0798,366.3218,366.7906,7105.0
2017-03-24 10:10:00,367.92,368.66,367.47,368.66,9348.0,366.9302,367.6682,366.4814,367.6682,9348.0
2017-03-24 10:15:00,368.37,369.09,368.37,369.09,10545.0,367.379,368.097,367.379,368.097,10545.0
2017-03-24 10:20:00,369.03,369.5,368.5,369.08,11548.0,368.0372,368.5059,367.5086,368.0871,11548.0
2017-03-24 10:25:00,369.43,369.79,368.95,369.56,4947.0,368.4361,368.7952,367.9574,368.5658,4947.0
2017-03-24 10:30:00,369.32,369.59,368.92,369.53,6195.0,368.3264,368.5957,367.9275,368.5359,6195.0
2017-03-24 10:35:00,369.47,370.1,369.07,369.43,8598.0,368.476,369.1043,368.0771,368.4361,8598.0
2017-03-24 10:40:00,369.68,369.76,368.93,369.47,4100.0,368.6855,368.7652,367.9375,368.476,4100.0
2017-03-24 10:45:00,369.16,369.75,369.16,369.7,9150.0,368.1669,368.7553,368.1669,368.7054,9150.0
2017-03-24 10:50:00,369.73,371.42,369.7,371.33,17683.0,368.7353,370.4208,368.7054,370.331,17683.0
2017-03-24 10:55:00,371.07,373.47,371.07,373.11,37737.0,370.0717,372.4653,370.0717,372.1062,37737.0
2017-03-24 11:00:00,373.08,373.83,372.83,373.45,21112.0,372.0763,372.8243,371.827,372.4453,21112.0
2017-03-24 11:05:00,373.68,374.24,373.3,373.7,21003.0,372.6747,373.2332,372.2957,372.6946,21003.0
2017-03-24 11:10:00,373.4,373.65,372.19,372.37,5526.0,372.3955,372.6448,371.1887,371.3682,5526.0
2017-03-24 11:15:00,372.32,372.32,371.26,371.8,4350.0,371.3184,371.3184,370.2612,370.7998,4350.0
2017-03-24 11:20:00,371.89,372.23,371.64,372.02,3185.0,370.8895,371.2286,370.6402,371.0192,3185.0
2017-03-24 11:25:00,372.31,372.66,371.99,372.06,5756.0,371.3084,371.6574,370.9892,371.0591,5756.0
2017-03-24 11:30:00,372.06,372.77,372.06,372.53,6658.0,371.0591,371.7671,371.0591,371.5278,6658.0
2017-03-24 11:35:00,372.62,372.77,372.39,372.77,2903.0,371.6176,371.7671,371.3882,371.7671,2903.0
2017-03-24 11:40:00,372.69,373.77,372.49,373.56,11001.0,371.6874,372.7645,371.4879,372.555,11001.0
2017-03-24 11:45:00,373.8,374.84,373.61,374.65,18083.0,372.7944,373.8316,372.6049,373.6421,18083.0
2017-03-24 11:50:00,374.85,374.85,373.62,374.57,13120.0,373.8416,373.8416,372.6149,373.5623,13120.0
2017-03-24 11:55:00,374.57,374.73,373.52,373.91,8600.0,373.5623,373.7219,372.5151,372.9041,8600.0
2017-03-24 12:00:00,374.02,374.02,372.97,372.98,4260.0,373.0138,373.0138,371.9666,371.9766,4260.0
2017-03-24 12:05:00,373.01,373.21,372.09,372.6,5539.0,372.0065,372.206,371.089,371.5976,5539.0
2017-03-24 12:10:00,372.86,372.86,371.01,372.12,8517.0,371.8569,371.8569,370.0119,371.1189,8517.0
2017-03-24 12:15:00,371.2,371.89,371.17,371.65,2250.0,370.2014,370.8895,370.1715,370.6502,2250.0
2017-03-24 12:20:00,371.41,371.61,370.73,371.31,6141.0,370.4108,370.6103,369.7326,370.3111,6141.0
2017-03-24 12:25:00,371.13,371.54,370.95,371.31,2887.0,370.1316,370.5405,369.952,370.3111,2887.0
2017-03-24 12:30:00,371.34,371.61,370.84,371.11,3354.0,370.341,370.6103,369.8423,370.1116,3354.0
2017-03-24 12:35:00,371.13,371.13,370.66,370.66,1150.0,370.1316,370.1316,369.6628,369.6628,1150.0
2017-03-24 12:40:00,370.75,372.22,370.75,372.22,5580.0,369.7526,371.2186,369.7526,371.2186,5580.0
2017-03-24 12:45:00,372.26,372.47,371.98,372.27,600.0,371.2585,371.468,370.9793,371.2685,600.0
2017-03-24 12:50:00,372.25,372.52,371.39,372.49,5155.0,371.2485,371.5178,370.3909,371.4879,5155.0
2017-03-24 12:55:00,372.09,372.64,372.08,372.46,1300.0,371.089,371.6375,371.079,371.458,1300.0
2017-03-24 13:00:00,372.6,373.0,372.29,372.6,7300.0,371.5976,371.9965,371.2884,371.5976,7300.0
2017-03-24 13:05:00,372.59,372.63,371.47,371.84,4940.0,371.5876,371.6275,370.4706,370.8397,4940.0
2017-03-24 13:10:00,371.86,371.86,371.06,371.06,2000.0,370.8596,370.8596,370.0617,370.0617,2000.0
2017-03-24 13:15:00,371.28,371.78,371.07,371.62,2357.0,370.2812,370.7798,370.0717,370.6202,2357.0
2017-03-24 13:20:00,371.78,371.99,371.43,371.99,3054.0,370.7798,370.9892,370.4308,370.9892,3054.0
2017-03-24 13:25:00,371.94,372.9,371.93,372.89,6239.0,370.9394,371.8968,370.9294,371.8868,6239.0
2017-03-24 13:30:00,372.59,372.99,372.04,372.23,9953.0,371.5876,371.9866,371.0391,371.2286,9953.0
2017-03-24 13:35:00,372.12,372.4,371.01,371.47,1900.0,371.1189,371.3981,370.0119,370.4706,1900.0
2017-03-24 13:40:00,371.0,371.28,370.52,371.04,1272.0,370.0019,370.2812,369.5232,370.0418,1272.0
2017-03-24 13:45:00,370.5,370.61,370.23,370.57,3000.0,369.5033,369.613,369.234,369.5731,3000.0
2017-03-24 13:50:00,370.48,370.67,370.31,370.61,2921.0,369.4833,369.6728,369.3138,369.613,2921.0
2017-03-24 13:55:00,370.44,370.47,369.53,370.12,7400.0,369.4434,369.4733,368.5359,369.1243,7400.0
2017-03-24 14:00:00,370.29,371.63,370.11,371.31,35792.0,369.2938,370.6302,369.1143,370.3111,35792.0
2017-03-24 14:05:00,371.34,371.73,371.3,371.5,5473.0,370.341,370.7299,370.3011,370.5006,5473.0
2017-03-24 14:10:00,371.42,372.16,371.41,371.68,27080.0,370.4208,371.1588,370.4108,370.6801,27080.0
2017-03-24 14:15:00,371.59,373.39,371.59,373.39,8183.0,370.5903,372.3855,370.5903,372.3855,8183.0
2017-03-24 14:20:00,373.18,373.71,373.01,373.35,13500.0,372.176,372.7046,372.0065,372.3456,13500.0
2017-03-24 14:25:00,373.2,373.54,371.88,372.08,8342.0,372.196,372.5351,370.8795,371.079,8342.0
2017-03-24 14:30:00,372.24,372.29,372.05,372.29,1000.0,371.2386,371.2884,371.0491,371.2884,1000.0
2017-03-24 14:35:00,372.0,372.46,371.39,372.08,5393.0,370.9992,371.458,370.3909,371.079,5393.0
2017-03-24 14:40:00,372.33,372.33,371.23,371.5,4309.0,371.3283,371.3283,370.2313,370.5006,4309.0
2017-03-24 14:45:00,371.33,371.85,370.73,370.73,3028.0,370.331,370.8496,369.7326,369.7326,3028.0
2017-03-24 14:50:00,370.89,371.38,370.89,371.05,1220.0,369.8922,370.3809,369.8922,370.0518,1220.0
2017-03-24 14:55:00,370.89,371.39,370.89,371.07,1900.0,369.8922,370.3909,369.8922,370.0717,1900.0
2017-03-24 15:00:00,370.75,371.14,370.22,371.11,4886.0,369.7526,370.1415,369.224,370.1116,4886.0
2017-03-24 15:05:00,370.94,371.0,370.4,370.82,3743.0,369.9421,370.0019,369.4035,369.8224,3743.0
2017-03-24 15:10:00,371.11,371.37,370.84,371.36,6329.0,370.1116,370.3709,369.8423,370.3609,6329.0
2017-03-24 15:15:00,371.4,371.47,370.41,370.83,9757.0,370.4008,370.4706,369.4135,369.8324,9757.0
2017-03-24 15:20:00,370.67,370.67,370.27,370.62,10894.0,369.6728,369.6728,369.2739,369.6229,10894.0
2017-03-24 15:25:00,370.73,370.97,370.55,370.8,5100.0,369.7326,369.972,369.5531,369.8024,5100.0
2017-03-24 15:30:00,370.58,370.78,369.97,370.63,17992.0,369.583,369.7825,368.9747,369.6329,17992.0
2017-03-24 15:35:00,370.32,372.74,370.32,372.74,13683.0,369.3237,371.7372,369.3237,371.7372,13683.0
2017-03-24 15:40:00,372.74,374.27,372.7,374.03,22402.0,371.7372,373.2631,371.6973,373.0238,22402.0
2017-03-24 15:45:00,373.76,373.93,372.83,372.83,8970.0,372.7545,372.924,371.827,371.827,8970.0
2017-03-24 15:50:00,372.47,373.3,372.0,372.8,20133.0,371.468,372.2957,370.9992,371.7971,20133.0
2017-03-24 15:55:00,372.65,373.75,372.57,373.12,53016.0,371.6475,372.7445,371.5677,372.1162,53016.0
2017-03-27 09:30:00,371.69,374.55,371.04,373.4,33821.0,370.6901,373.5424,370.0418,372.3955,33821.0
2017-03-27 09:35:00,373.15,373.4,372.21,372.23,2500.0,372.1461,372.3955,371.2087,371.2286,2500.0
2017-03-27 09:40:00,372.19,374.57,372.19,373.18,15452.0,371.1887,373.5623,371.1887,372.176,15452.0
2017-03-27 09:45:00,373.79,375.36,373.13,374.6,8200.0,372.7844,374.3502,372.1262,373.5922,8200.0
2017-03-27 09:50:00,375.0,377.27,374.83,377.1,46472.0,373.9911,376.255,373.8216,376.0855,46472.0
2017-03-27 09:55:00,376.53,377.78,375.62,377.03,48745.0,375.517,376.7637,374.6095,376.0157,48745.0
2017-03-27 10:00:00,377.18,377.44,375.56,376.87,51920.0,376.1653,376.4246,374.5496,375.8561,51920.0
2017-03-27 10:05:00,376.44,377.51,376.21,376.84,17794.0,375.4273,376.4944,375.1979,375.8262,17794.0
2017-03-27 10:10:00,376.64,377.49,376.58,377.46,9133.0,375.6267,376.4745,375.5669,376.4445,9133.0
2017-03-27 10:15:00,377.14,378.47,376.98,377.83,14926.0,376.1254,377.4518,375.9658,376.8135,14926.0
2017-03-27 10:20:00,377.93,379.61,377.72,379.42,8410.0,376.9133,378.5887,376.7038,378.3993,8410.0
2017-03-27 10:25:00,379.33,379.95,378.68,379.73,15960.0,378.3095,378.9278,377.6612,378.7084,15960.0
2017-03-27 10:30:00,379.75,381.81,379.49,380.02,22672.0,378.7284,380.7828,378.4691,378.9976,22672.0
2017-03-27 10:35:00,379.76,381.59,379.61,381.24,17608.0,378.7383,380.5634,378.5887,380.2144,17608.0
2017-03-27 10:40:00,381.08,381.5,380.54,380.58,13856.0,380.0548,380.4737,379.5162,379.5561,13856.0
2017-03-27 10:45:00,380.68,381.52,380.25,380.25,11719.0,379.6559,380.4936,379.227,379.227,11719.0
2017-03-27 10:50:00,380.09,381.43,380.03,380.73,14621.0,379.0675,380.4039,379.0076,379.7057,14621.0
2017-03-27 10:55:00,380.53,381.29,380.53,381.18,3429.0,379.5063,380.2642,379.5063,380.1545,3429.0
2017-03-27 11:00:00,380.99,381.4,380.78,380.85,7800.0,379.965,380.3739,379.7556,379.8254,7800.0
2017-03-27 11:05:00,380.56,380.89,380.17,380.79,3447.0,379.5362,379.8653,379.1472,379.7656,3447.0
2017-03-27 11:10:00,381.07,382.84,381.07,382.84,18567.0,380.0448,381.8101,380.0448,381.8101,18567.0
2017-03-27 11:15:00,382.67,383.89,382.29,382.29,18872.0,381.6405,382.8572,381.2615,381.2615,18872.0
2017-03-27 11:20:00,383.03,383.36,382.32,382.71,7515.0,381.9995,382.3287,381.2915,381.6804,7515.0
2017-03-27 11:25:00,382.88,383.81,382.7,383.66,8269.0,381.85,382.7774,381.6704,382.6279,8269.0
2017-03-27 11:30:00,383.74,384.47,383.58,384.1,18464.0,382.7076,383.4357,382.5481,383.0667,18464.0
2017-03-27 11:35:00,383.86,384.96,383.81,384.21,16538.0,382.8273,383.9244,382.7774,383.1764,16538.0
2017-03-27 11:40:00,384.25,384.48,383.63,384.0,7940.0,383.2163,383.4456,382.5979,382.9669,7940.0
2017-03-27 11:45:00,383.89,384.43,383.44,384.1,11670.0,382.8572,383.3958,382.4084,383.0667,11670.0
2017-03-27 11:50:00,384.25,384.26,382.43,382.47,21057.0,383.2163,383.2262,381.4012,381.4411,21057.0
2017-03-27 11:55:00,382.6,382.87,381.9,381.9,11360.0,381.5707,381.84,380.8726,380.8726,11360.0
2017-03-27 12:00:00,381.86,382.04,381.01,381.92,7619.0,380.8327,381.0122,379.985,380.8925,7619.0
2017-03-27 12:05:00,382.02,383.09,382.01,383.08,7351.0,380.9923,382.0594,380.9823,382.0494,7351.0
2017-03-27 12:10:00,383.19,383.27,381.32,381.32,7600.0,382.1591,382.2389,380.2941,380.2941,7600.0
2017-03-27 12:15:00,381.49,383.4,381.49,383.4,13435.0,380.4637,382.3686,380.4637,382.3686,13435.0
2017-03-27 12:20:00,383.18,383.43,382.5,382.66,2850.0,382.1491,382.3985,381.471,381.6305,2850.0
2017-03-27 12:25:00,382.66,382.82,381.91,382.2,6606.0,381.6305,381.7901,380.8826,381.1718,6606.0
2017-03-27 12:30:00,382.22,382.24,381.66,382.18,3811.0,381.1917,381.2117,380.6332,381.1518,3811.0
2017-03-27 12:35:00,382.27,382.67,382.17,382.47,3600.0,381.2416,381.6405,381.1419,381.4411,3600.0
2017-03-27 12:40:00,382.52,382.75,382.29,382.74,1435.0,381.4909,381.7203,381.2615,381.7103,1435.0
2017-03-27 12:45:00,382.74,382.74,382.51,382.56,720.0,381.7103,381.7103,381.4809,381.5308,720.0
2017-03-27 12:50:00,382.56,383.35,382.37,383.35,4001.0,381.5308,382.3187,381.3413,382.3187,4001.0
2017-03-27 12:55:00,382.84,383.32,382.66,383.15,9500.0,381.8101,382.2888,381.6305,382.1192,9500.0
2017-03-27 13:00:00,383.11,383.61,382.99,383.41,2608.0,382.0793,382.578,381.9597,382.3785,2608.0
2017-03-27 13:05:00,383.42,383.51,382.66,383.3,8895.0,382.3885,382.4783,381.6305,382.2688,8895.0
2017-03-27 13:10:00,383.28,383.81,382.74,383.47,11700.0,382.2489,382.7774,381.7103,382.4384,11700.0
2017-03-27 13:15:00,383.48,383.7,382.98,383.33,4300.0,382.4483,382.6677,381.9497,382.2987,4300.0
2017-03-27 13:20:00,383.29,383.75,383.28,383.41,1050.0,382.2588,382.7176,382.2489,382.3785,1050.0
2017-03-27 13:25:00,383.34,383.35,382.33,382.42,8377.0,382.3087,382.3187,381.3014,381.3912,8377.0
2017-03-27 13:30:00,382.27,382.96,382.25,382.77,12920.0,381.2416,381.9297,381.2216,381.7402,12920.0
2017-03-27 13:35:00,382.63,383.11,382.21,383.05,11078.0,381.6006,382.0793,381.1818,382.0195,11078.0
2017-03-27 13:40:00,382.83,383.26,382.41,382.9,7894.0,381.8001,382.2289,381.3812,381.8699,7894.0
2017-03-27 13:45:00,382.61,382.98,382.12,382.12,7464.0,381.5807,381.9497,381.092,381.092,7464.0
2017-03-27 13:50:00,382.07,382.59,381.7,382.48,2500.0,381.0421,381.5607,380.6731,381.451,2500.0
2017-03-27 13:55:00,382.38,382.87,381.48,381.66,7070.0,381.3513,381.84,380.4537,380.6332,7070.0
2017-03-27 14:00:00,381.78,382.49,381.77,382.09,9010.0,380.7529,381.461,380.7429,381.0621,9010.0
2017-03-27 14:05:00,382.04,382.28,381.73,381.73,7131.0,381.0122,381.2516,380.703,380.703,7131.0
2017-03-27 14:10:00,381.73,381.73,381.15,381.28,1480.0,380.703,380.703,380.1246,380.2543,1480.0
2017-03-27 14:15:00,381.28,381.45,380.65,380.75,2400.0,380.2543,380.4238,379.6259,379.7257,2400.0
2017-03-27 14:20:00,380.76,380.99,380.05,380.48,8533.0,379.7357,379.965,379.0276,379.4564,8533.0
2017-03-27 14:25:00,380.39,381.65,380.26,381.65,4163.0,379.3666,380.6233,379.237,380.6233,4163.0
2017-03-27 14:30:00,381.14,381.14,380.74,380.99,1600.0,380.1146,380.1146,379.7157,379.965,1600.0
2017-03-27 14:35:00,380.57,380.85,380.4,380.6,9850.0,379.5462,379.8254,379.3766,379.5761,9850.0
2017-03-27 14:40:00,380.71,381.4,380.63,381.11,10953.0,379.6858,380.3739,379.606,380.0847,10953.0
2017-03-27 14:45:00,381.15,382.22,381.13,381.93,5245.0,380.1246,381.1917,380.1047,380.9025,5245.0
2017-03-27 14:50:00,382.02,382.26,381.82,382.1,7311.0,380.9923,381.2316,380.7928,381.072,7311.0
2017-03-27 14:55:00,382.0,382.4,381.85,382.0,9081.0,380.9723,381.3712,380.8227,380.9723,9081.0
2017-03-27 15:00:00,382.08,382.5,382.01,382.43,5941.0,381.0521,381.471,380.9823,381.4012,5941.0
2017-03-27 15:05:00,382.45,382.92,382.25,382.92,11829.0,381.4211,381.8898,381.2216,381.8898,11829.0
2017-03-27 15:10:00,383.09,383.25,382.87,382.87,2900.0,382.0594,382.219,381.84,381.84,2900.0
2017-03-27 15:15:00,382.94,383.26,382.44,383.08,7557.0,381.9098,382.2289,381.4111,382.0494,7557.0
2017-03-27 15:20:00,383.1,383.68,383.02,383.49,7863.0,382.0694,382.6478,381.9896,382.4583,7863.0
2017-03-27 15:25:00,383.43,383.92,382.68,382.97,8300.0,382.3985,382.8872,381.6505,381.9397,8300.0
2017-03-27 15:30:00,383.1,383.94,382.72,382.85,8236.0,382.0694,382.9071,381.6904,381.82,8236.0
2017-03-27 15:35:00,382.74,382.93,382.35,382.85,9778.0,381.7103,381.8998,381.3214,381.82,9778.0
2017-03-27 15:40:00,382.67,383.61,382.33,383.2,10480.0,381.6405,382.578,381.3014,382.1691,10480.0
2017-03-27 15:45:00,383.25,383.54,382.74,383.54,13606.0,382.219,382.5082,381.7103,382.5082,13606.0
2017-03-27 15:50:00,383.33,383.7,383.06,383.69,21377.0,382.2987,382.6677,382.0295,382.6578,21377.0
2017-03-27 15:55:00,383.55,383.99,383.38,383.68,42752.0,382.5181,382.957,382.3486,382.6478,42752.0
2017-03-28 09:30:00,383.47,388.82,381.21,387.49,159470.0,382.4384,387.774,380.1844,386.4475,159470.0
2017-03-28 09:35:00,387.25,387.41,384.77,385.22,9388.0,386.2082,386.3678,383.7349,384.1837,9388.0
2017-03-28 09:40:00,385.09,385.9,384.0,384.28,9569.0,384.054,384.8618,382.9669,383.2462,9569.0
2017-03-28 09:45:00,383.92,384.03,380.72,380.72,8654.0,382.8872,382.9969,379.6958,379.6958,8654.0
2017-03-28 09:50:00,381.0,381.9,379.3,381.9,23784.0,379.975,380.8726,378.2796,380.8726,23784.0
2017-03-28 09:55:00,381.84,381.96,379.12,380.03,7264.0,380.8127,380.9324,378.1001,379.0076,7264.0
2017-03-28 10:00:00,379.42,381.83,379.16,381.46,9942.0,378.3993,380.8028,378.14,380.4338,9942.0
2017-03-28 10:05:00,381.33,381.81,378.45,378.88,13097.0,380.3041,380.7828,377.4319,377.8607,13097.0
2017-03-28 10:10:00,378.8,379.61,378.8,379.0,4614.0,377.7809,378.5887,377.7809,377.9804,4614.0
2017-03-28 10:15:00,378.97,379.09,377.9,378.0,8471.0,377.9505,378.0701,376.8833,376.9831,8471.0
2017-03-28 10:20:00,378.22,378.26,377.45,377.9,13508.0,377.2025,377.2424,376.4346,376.8833,13508.0
2017-03-28 10:25:00,377.73,377.73,376.22,376.78,13747.0,376.7138,376.7138,375.2079,375.7664,13747.0
2017-03-28 10:30:00,376.78,378.25,376.39,376.96,16463.0,375.7664,377.2324,375.3774,375.9459,16463.0
2017-03-28 10:35:00,377.19,379.83,377.04,378.63,19124.0,376.1753,378.8082,376.0257,377.6114,19124.0
2017-03-28 10:40:00,378.35,378.86,378.23,378.44,12523.0,377.3321,377.8408,377.2125,377.4219,12523.0
2017-03-28 10:45:00,378.62,378.85,377.0,377.58,8973.0,377.6014,377.8308,375.9858,376.5642,8973.0
2017-03-28 10:50:00,377.57,377.75,377.0,377.62,6640.0,376.5542,376.7338,375.9858,376.6041,6640.0
2017-03-28 10:55:00,377.61,377.61,376.91,376.99,8036.0,376.5941,376.5941,375.896,375.9758,8036.0
2017-03-28 11:00:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 11:05:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 11:10:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 11:15:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 11:20:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 11:25:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 11:30:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 11:35:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 11:40:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 11:45:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 11:50:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 11:55:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 12:00:00,376.99,376.99,376.98,376.99,1.0,375.9758,375.9758,375.9658,375.9758,1.0
2017-03-28 12:05:00,385.05,387.5,380.77,386.06,150792.0,384.0141,386.4575,379.7456,385.0214,150792.0
2017-03-28 12:10:00,385.73,386.33,381.21,383.02,40759.0,384.6923,385.2907,380.1844,381.9896,40759.0
2017-03-28 12:15:00,383.0,384.0,381.26,381.64,16698.0,381.9696,382.9669,380.2343,380.6133,16698.0
2017-03-28 12:20:00,381.94,381.94,380.64,380.82,13750.0,380.9125,380.9125,379.616,379.7955,13750.0
2017-03-28 12:25:00,380.63,381.08,379.68,379.91,13111.0,379.606,380.0548,378.6586,378.8879,13111.0
2017-03-28 12:30:00,379.74,380.16,377.0,377.0,22263.0,378.7184,379.1373,375.9858,375.9858,22263.0
2017-03-28 12:35:00,377.33,378.02,376.87,377.29,38455.0,376.3149,377.003,375.8561,376.275,38455.0
2017-03-28 12:40:00,377.39,378.83,376.59,378.78,26467.0,376.3747,377.8108,375.5769,377.761,26467.0
2017-03-28 12:45:00,378.48,378.86,377.76,378.25,20955.0,377.4618,377.8408,376.7437,377.2324,20955.0
2017-03-28 12:50:00,378.25,379.73,378.0,379.7,17232.0,377.2324,378.7084,376.9831,378.6785,17232.0
2017-03-28 12:55:00,379.71,379.76,378.89,379.0,7560.0,378.6885,378.7383,377.8707,377.9804,7560.0
2017-03-28 13:00:00,379.19,379.49,378.93,379.12,11605.0,378.1699,378.4691,377.9106,378.1001,11605.0
2017-03-28 13:05:00,379.2,379.79,378.14,379.12,34397.0,378.1799,378.7683,377.1227,378.1001,34397.0
2017-03-28 13:10:00,379.53,379.81,379.27,379.67,3002.0,378.509,378.7882,378.2497,378.6486,3002.0
2017-03-28 13:15:00,380.25,380.66,379.89,380.44,5500.0,379.227,379.6359,378.868,379.4165,5500.0
2017-03-28 13:20:00,380.58,380.92,379.51,379.63,21490.0,379.5561,379.8952,378.489,378.6087,21490.0
2017-03-28 13:25:00,379.43,380.48,379.42,379.71,5595.0,378.4092,379.4564,378.3993,378.6885,5595.0
2017-03-28 13:30:00,379.84,379.85,379.1,379.43,23586.0,378.8181,378.8281,378.0801,378.4092,23586.0
2017-03-28 13:35:00,379.43,379.46,378.92,379.09,9460.0,378.4092,378.4392,377.9006,378.0701,9460.0
2017-03-28 13:40:00,379.12,380.37,378.27,380.22,15067.0,378.1001,379.3467,377.2524,379.1971,15067.0
2017-03-28 13:45:00,380.03,380.49,379.92,379.96,4472.0,379.0076,379.4664,378.8979,378.9378,4472.0
2017-03-28 13:50:00,379.96,380.42,379.39,380.12,10238.0,378.9378,379.3966,378.3693,379.0974,10238.0
2017-03-28 13:55:00,380.01,382.39,379.94,381.98,19585.0,378.9877,381.3613,378.9179,380.9524,19585.0
2017-03-28 14:00:00,382.0,382.6,381.61,381.8,11140.0,380.9723,381.5707,380.5834,380.7729,11140.0
2017-03-28 14:05:00,381.75,382.64,381.44,382.37,13099.0,380.723,381.6106,380.4138,381.3413,13099.0
2017-03-28 14:10:00,382.13,382.8,382.0,382.53,10317.0,381.102,381.7702,380.9723,381.5009,10317.0
2017-03-28 14:15:00,382.19,382.41,381.12,381.27,2400.0,381.1618,381.3812,380.0947,380.2443,2400.0
2017-03-28 14:20:00,381.5,381.92,380.86,381.73,7767.0,380.4737,380.8925,379.8354,380.703,7767.0
2017-03-28 14:25:00,381.62,382.04,380.86,381.24,10700.0,380.5933,381.0122,379.8354,380.2144,10700.0
2017-03-28 14:30:00,381.35,381.84,380.97,381.69,10575.0,380.3241,380.8127,379.9451,380.6632,10575.0
2017-03-28 14:35:00,381.78,382.3,381.66,382.08,7500.0,380.7529,381.2715,380.6332,381.0521,7500.0
2017-03-28 14:40:00,382.19,382.22,381.53,382.0,12994.0,381.1618,381.1917,380.5036,380.9723,12994.0
2017-03-28 14:45:00,381.98,382.16,381.7,382.04,4000.0,380.9524,381.1319,380.6731,381.0122,4000.0
2017-03-28 14:50:00,381.9,382.71,381.89,382.4,14145.0,380.8726,381.6804,380.8626,381.3712,14145.0
2017-03-28 14:55:00,382.53,383.0,382.07,382.41,13966.0,381.5009,381.9696,381.0421,381.3812,13966.0
2017-03-28 15:00:00,382.19,382.61,382.08,382.48,11503.0,381.1618,381.5807,381.0521,381.451,11503.0
2017-03-28 15:05:00,382.74,384.16,382.48,383.77,20310.0,381.7103,383.1265,381.451,382.7376,20310.0
2017-03-28 15:10:00,383.99,384.99,383.75,383.78,28109.0,382.957,383.9543,382.7176,382.7475,28109.0
2017-03-28 15:15:00,383.66,383.75,382.69,382.69,17519.0,382.6279,382.7176,381.6605,381.6605,17519.0
2017-03-28 15:20:00,382.69,383.46,382.62,383.3,10956.0,381.6605,382.4284,381.5906,382.2688,10956.0
2017-03-28 15:25:00,383.3,384.05,383.04,383.59,39491.0,382.2688,383.0168,382.0095,382.558,39491.0
2017-03-28 15:30:00,383.75,383.75,383.06,383.07,51078.0,382.7176,382.7176,382.0295,382.0394,51078.0
2017-03-28 15:35:00,382.81,383.29,382.11,382.83,18400.0,381.7801,382.2588,381.082,381.8001,18400.0
2017-03-28 15:40:00,382.78,383.27,382.66,383.08,25840.0,381.7502,382.2389,381.6305,382.0494,25840.0
2017-03-28 15:45:00,383.0,383.34,382.94,383.13,16809.0,381.9696,382.3087,381.9098,382.0993,16809.0
2017-03-28 15:50:00,382.97,383.04,382.0,382.0,23626.0,381.9397,382.0095,380.9723,380.9723,23626.0
2017-03-28 15:55:00,382.09,383.22,382.0,382.38,41031.0,381.0621,382.189,380.9723,381.3513,41031.0
2017-03-29 09:30:00,382.46,386.68,382.06,386.58,25433.0,381.4311,385.6397,381.0322,385.54,25433.0
2017-03-29 09:35:00,386.67,391.0,386.43,389.99,49089.0,385.6298,389.9481,385.3904,388.9408,49089.0
2017-03-29 09:40:00,389.99,392.59,389.41,392.17,41406.0,388.9408,391.5338,388.3624,391.115,41406.0
2017-03-29 09:45:00,392.02,394.9,390.34,394.31,52396.0,390.9654,393.8376,389.2899,393.2492,52396.0
2017-03-29 09:50:00,394.42,396.0,393.74,395.01,56581.0,393.3589,394.9347,392.6807,393.9473,56581.0
2017-03-29 09:55:00,394.7,395.15,392.0,393.53,31404.0,393.6382,394.0869,390.9454,392.4713,31404.0
2017-03-29 10:00:00,393.29,393.5,391.61,391.74,22937.0,392.2319,392.4414,390.5565,390.6861,22937.0
2017-03-29 10:05:00,391.75,392.98,391.24,392.44,30686.0,390.6961,391.9228,390.1875,391.3842,30686.0
2017-03-29 10:10:00,392.35,394.57,392.3,393.97,27681.0,391.2945,393.5085,391.2446,392.9101,27681.0
2017-03-29 10:15:00,393.94,394.25,392.88,393.84,18594.0,392.8802,393.1894,391.823,392.7805,18594.0
2017-03-29 10:20:00,393.73,393.9,392.5,393.0,15418.0,392.6708,392.8403,391.4441,391.9427,15418.0
2017-03-29 10:25:00,392.9,393.47,392.37,393.26,13199.0,391.843,392.4115,391.3144,392.202,13199.0
2017-03-29 10:30:00,393.17,394.5,392.82,394.16,43495.0,392.1123,393.4387,391.7632,393.0996,43495.0
2017-03-29 10:35:00,394.32,395.72,394.1,395.71,32332.0,393.2592,394.6554,393.0398,394.6454,32332.0
2017-03-29 10:40:00,395.63,397.69,395.52,395.87,48238.0,394.5656,396.6201,394.4559,394.805,48238.0
2017-03-29 10:45:00,395.91,397.15,395.71,397.12,21680.0,394.8449,396.0816,394.6454,396.0516,21680.0
2017-03-29 10:50:00,397.12,398.0,396.16,397.0,42074.0,396.0516,396.9293,395.0942,395.932,42074.0
2017-03-29 10:55:00,396.75,397.0,395.51,395.83,22207.0,395.6826,395.932,394.446,394.7651,22207.0
2017-03-29 11:00:00,395.91,397.22,395.72,397.02,25933.0,394.8449,396.1514,394.6554,395.9519,25933.0
2017-03-29 11:05:00,396.87,396.99,396.09,396.5,12461.0,395.8023,395.922,395.0244,395.4333,12461.0
2017-03-29 11:10:00,396.8,397.0,395.51,395.73,11615.0,395.7325,395.932,394.446,394.6654,11615.0
2017-03-29 11:15:00,395.61,396.58,395.61,395.82,9701.0,394.5457,395.5131,394.5457,394.7551,9701.0
2017-03-29 11:20:00,395.83,396.09,395.05,395.68,12146.0,394.7651,395.0244,393.9872,394.6155,12146.0
2017-03-29 11:25:00,395.74,396.35,395.48,395.79,9832.0,394.6754,395.2837,394.4161,394.7252,9832.0
2017-03-29 11:30:00,395.19,396.6,395.19,396.6,12239.0,394.1268,395.533,394.1268,395.533,12239.0
2017-03-29 11:35:00,396.55,397.45,396.45,397.18,22505.0,395.4832,396.3808,395.3834,396.1115,22505.0
2017-03-29 11:40:00,397.21,399.18,397.2,398.94,30674.0,396.1414,398.1061,396.1314,397.8667,30674.0
2017-03-29 11:45:00,399.19,399.67,398.77,399.33,47333.0,398.1161,398.5948,397.6972,398.2557,47333.0
2017-03-29 11:50:00,399.14,399.28,397.12,398.16,34670.0,398.0662,398.2058,396.0516,397.0888,34670.0
2017-03-29 11:55:00,398.18,398.44,397.47,398.14,14780.0,397.1088,397.3681,396.4007,397.0689,14780.0
2017-03-29 12:00:00,398.15,398.25,397.0,397.0,32700.0,397.0789,397.1786,395.932,395.932,32700.0
2017-03-29 12:05:00,397.02,398.19,397.01,398.09,11271.0,395.9519,397.1188,395.9419,397.019,11271.0
2017-03-29 12:10:00,398.14,398.46,397.74,398.33,8260.0,397.0689,397.388,396.67,397.2584,8260.0
2017-03-29 12:15:00,398.4,399.2,398.26,399.01,12754.0,397.3282,398.126,397.1886,397.9366,12754.0
2017-03-29 12:20:00,398.84,399.5,398.59,399.24,9424.0,397.767,398.4252,397.5177,398.1659,9424.0
2017-03-29 12:25:00,399.02,399.82,398.88,399.72,15851.0,397.9465,398.7444,397.8069,398.6446,15851.0
2017-03-29 12:30:00,399.71,400.82,399.71,400.82,59055.0,398.6347,399.7417,398.6347,399.7417,59055.0
2017-03-29 12:35:00,400.61,400.93,400.16,400.93,20295.0,399.5323,399.8514,399.0835,399.8514,20295.0
2017-03-29 12:40:00,400.87,401.21,398.75,399.06,23645.0,399.7916,400.1306,397.6773,397.9864,23645.0
2017-03-29 12:45:00,399.13,399.64,398.72,399.26,26717.0,398.0562,398.5649,397.6473,398.1859,26717.0
2017-03-29 12:50:00,399.25,399.4,398.86,399.15,15800.0,398.1759,398.3255,397.787,398.0762,15800.0
2017-03-29 12:55:00,399.11,399.44,397.69,397.69,22100.0,398.0363,398.3654,396.6201,396.6201,22100.0
2017-03-29 13:00:00,397.88,398.15,397.1,398.15,14511.0,396.8096,397.0789,396.0317,397.0789,14511.0
2017-03-29 13:05:00,398.14,399.25,397.99,399.14,12624.0,397.0689,398.1759,396.9193,398.0662,12624.0
2017-03-29 13:10:00,399.16,399.39,398.81,398.82,15122.0,398.0862,398.3155,397.7371,397.7471,15122.0
2017-03-29 13:15:00,398.77,398.95,397.57,397.57,7864.0,397.6972,397.8767,396.5004,396.5004,7864.0
2017-03-29 13:20:00,397.78,398.24,397.2,397.58,11550.0,396.7099,397.1686,396.1314,396.5104,11550.0
2017-03-29 13:25:00,397.6,398.19,397.39,398.19,10201.0,396.5303,397.1188,396.3209,397.1188,10201.0
2017-03-29 13:30:00,398.58,398.94,398.1,398.25,18897.0,397.5077,397.8667,397.029,397.1786,18897.0
2017-03-29 13:35:00,398.13,398.47,397.61,397.9,7750.0,397.0589,397.398,396.5403,396.8295,7750.0
2017-03-29 13:40:00,397.88,398.14,397.34,397.8,22053.0,396.8096,397.0689,396.271,396.7298,22053.0
2017-03-29 13:45:00,397.69,398.16,397.12,397.22,7467.0,396.6201,397.0888,396.0516,396.1514,7467.0
2017-03-29 13:50:00,397.22,397.73,397.19,397.59,11419.0,396.1514,396.66,396.1215,396.5204,11419.0
2017-03-29 13:55:00,397.78,397.78,396.83,396.89,5483.0,396.7099,396.7099,395.7624,395.8223,5483.0
2017-03-29 14:00:00,396.99,397.29,396.79,397.29,3541.0,395.922,396.2212,395.7225,396.2212,3541.0
2017-03-29 14:05:00,397.3,397.3,396.48,396.6,9580.0,396.2312,396.2312,395.4134,395.533,9580.0
2017-03-29 14:10:00,396.43,396.43,395.66,396.25,15259.0,395.3635,395.3635,394.5956,395.184,15259.0
2017-03-29 14:15:00,396.04,396.5,395.87,396.14,5689.0,394.9745,395.4333,394.805,395.0743,5689.0
2017-03-29 14:20:00,395.9,396.96,395.61,396.42,10523.0,394.8349,395.8921,394.5457,395.3535,10523.0
2017-03-29 14:25:00,396.45,396.88,396.25,396.88,7002.0,395.3834,395.8123,395.184,395.8123,7002.0
2017-03-29 14:30:00,396.66,397.21,396.56,396.74,12910.0,395.5929,396.1414,395.4931,395.6727,12910.0
2017-03-29 14:35:00,396.84,396.84,395.66,395.72,6961.0,395.7724,395.7724,394.5956,394.6554,6961.0
2017-03-29 14:40:00,395.85,396.21,395.32,395.47,13595.0,394.7851,395.1441,394.2565,394.4061,13595.0
2017-03-29 14:45:00,395.46,395.64,395.0,395.52,12205.0,394.3961,394.5756,393.9373,394.4559,12205.0
2017-03-29 14:50:00,395.49,395.66,394.5,394.74,13170.0,394.426,394.5956,393.4387,393.678,13170.0
2017-03-29 14:55:00,394.53,394.59,393.46,393.46,4450.0,393.4686,393.5284,392.4015,392.4015,4450.0
2017-03-29 15:00:00,393.45,394.94,393.45,394.54,17696.0,392.3915,393.8775,392.3915,393.4786,17696.0
2017-03-29 15:05:00,394.53,395.69,394.38,395.29,12770.0,393.4686,394.6255,393.319,394.2266,12770.0
2017-03-29 15:10:00,395.35,395.35,394.25,394.25,7461.0,394.2864,394.2864,393.1894,393.1894,7461.0
2017-03-29 15:15:00,394.16,395.57,393.91,395.56,15675.0,393.0996,394.5058,392.8503,394.4958,15675.0
2017-03-29 15:20:00,395.58,395.69,395.1,395.43,18344.0,394.5158,394.6255,394.0371,394.3662,18344.0
2017-03-29 15:25:00,395.61,395.98,394.66,394.74,11164.0,394.5457,394.9147,393.5983,393.678,11164.0
2017-03-29 15:30:00,394.86,395.14,394.08,394.62,16462.0,393.7977,394.077,393.0198,393.5584,16462.0
2017-03-29 15:35:00,394.61,395.36,394.46,394.54,14135.0,393.5484,394.2964,393.3988,393.4786,14135.0
2017-03-29 15:40:00,394.53,395.11,394.12,394.26,12090.0,393.4686,394.047,393.0597,393.1993,12090.0
2017-03-29 15:45:00,394.14,394.56,393.77,394.36,15980.0,393.0797,393.4985,392.7107,393.2991,15980.0
2017-03-29 15:50:00,394.35,394.83,393.4,393.4,30602.0,393.2891,393.7678,392.3416,392.3416,30602.0
2017-03-29 15:55:00,393.42,394.54,393.42,394.27,34583.0,392.3616,393.4786,392.3616,393.2093,34583.0
2017-03-30 09:30:00,394.89,397.21,394.5,394.51,20253.0,393.8276,396.1414,393.4387,393.4487,20253.0
2017-03-30 09:35:00,395.78,395.78,393.03,393.59,6570.0,394.7152,394.7152,391.9726,392.5311,6570.0
2017-03-30 09:40:00,393.48,393.88,393.04,393.59,3575.0,392.4214,392.8204,391.9826,392.5311,3575.0
2017-03-30 09:45:00,393.33,393.33,390.29,390.63,13930.0,392.2718,392.2718,389.24,389.5791,13930.0
2017-03-30 09:50:00,390.41,391.43,390.27,390.69,8665.0,389.3597,390.3769,389.2201,389.6389,8665.0
2017-03-30 09:55:00,390.91,391.33,389.42,389.66,14627.0,389.8583,390.2772,388.3724,388.6117,14627.0
2017-03-30 10:00:00,389.6,390.7,389.6,390.5,3455.0,388.5519,389.6489,388.5519,389.4495,3455.0
2017-03-30 10:05:00,390.52,391.39,390.32,390.89,18205.0,389.4694,390.3371,389.2699,389.8384,18205.0
2017-03-30 10:10:00,390.71,391.76,390.51,391.6,5717.0,389.6589,390.7061,389.4594,390.5465,5717.0
2017-03-30 10:15:00,391.76,391.96,390.13,390.21,5213.0,390.7061,390.9055,389.0804,389.1602,5213.0
2017-03-30 10:20:00,390.13,390.31,389.57,390.08,6716.0,389.0804,389.26,388.522,389.0306,6716.0
2017-03-30 10:25:00,389.98,389.98,389.39,389.54,6242.0,388.9308,388.9308,388.3424,388.492,6242.0
2017-03-30 10:30:00,389.39,389.39,386.63,388.41,19913.0,388.3424,388.3424,385.5899,387.3651,19913.0
2017-03-30 10:35:00,388.49,389.45,388.43,388.52,9376.0,387.4449,388.4023,387.385,387.4748,9376.0
2017-03-30 10:40:00,388.92,389.91,387.82,388.04,14083.0,387.8737,388.861,386.7767,386.9961,14083.0
2017-03-30 10:45:00,388.02,388.27,387.5,387.5,6043.0,386.9761,387.2254,386.4575,386.4575,6043.0
2017-03-30 10:50:00,387.64,387.65,387.14,387.65,7400.0,386.5971,386.6071,386.0985,386.6071,7400.0
2017-03-30 10:55:00,387.51,389.76,387.46,389.63,17420.0,386.4675,388.7114,386.4176,388.5818,17420.0
2017-03-30 11:00:00,389.44,389.83,388.44,388.5,12778.0,388.3923,388.7813,387.395,387.4548,12778.0
2017-03-30 11:05:00,389.07,389.39,387.89,387.89,18187.0,388.0233,388.3424,386.8465,386.8465,18187.0
2017-03-30 11:10:00,387.96,388.92,387.52,388.9,3775.0,386.9163,387.8737,386.4775,387.8538,3775.0
2017-03-30 11:15:00,388.88,389.69,388.83,389.64,7548.0,387.8338,388.6416,387.7839,388.5918,7548.0
2017-03-30 11:20:00,389.61,389.84,388.85,389.53,24375.0,388.5618,388.7912,387.8039,388.4821,24375.0
2017-03-30 11:25:00,389.52,389.93,389.22,389.59,7771.0,388.4721,388.881,388.1729,388.5419,7771.0
2017-03-30 11:30:00,389.59,390.13,389.28,389.93,13453.0,388.5419,389.0804,388.2327,388.881,13453.0
2017-03-30 11:35:00,389.92,389.92,389.35,389.36,3717.0,388.871,388.871,388.3025,388.3125,3717.0
2017-03-30 11:40:00,389.37,389.56,389.23,389.54,1500.0,388.3225,388.512,388.1829,388.492,1500.0
2017-03-30 11:45:00,389.52,389.53,388.43,388.43,8412.0,388.4721,388.4821,387.385,387.385,8412.0
2017-03-30 11:50:00,388.42,388.42,387.24,387.43,8300.0,387.375,387.375,386.1982,386.3877,8300.0
2017-03-30 11:55:00,387.67,387.84,387.29,387.61,2860.0,386.6271,386.7966,386.2481,386.5672,2860.0
2017-03-30 12:00:00,387.81,387.81,387.01,387.02,11500.0,386.7667,386.7667,385.9688,385.9788,11500.0
2017-03-30 12:05:00,387.25,387.48,387.04,387.33,5172.0,386.2082,386.4376,385.9988,386.288,5172.0
2017-03-30 12:10:00,387.46,387.46,386.47,386.47,5666.0,386.4176,386.4176,385.4303,385.4303,5666.0
2017-03-30 12:15:00,386.96,387.49,386.79,387.21,15619.0,385.919,386.4475,385.7494,386.1683,15619.0
2017-03-30 12:20:00,387.29,387.31,386.74,387.06,6191.0,386.2481,386.268,385.6996,386.0187,6191.0
2017-03-30 12:25:00,387.31,387.93,387.2,387.48,9151.0,386.268,386.8864,386.1583,386.4376,9151.0
2017-03-30 12:30:00,387.69,388.55,387.62,388.02,9829.0,386.647,387.5047,386.5772,386.9761,9829.0
2017-03-30 12:35:00,388.15,388.23,386.7,387.02,7099.0,387.1058,387.1856,385.6597,385.9788,7099.0
2017-03-30 12:40:00,387.25,387.62,387.04,387.5,5750.0,386.2082,386.5772,385.9988,386.4575,5750.0
2017-03-30 12:45:00,387.67,387.96,387.56,387.64,7724.0,386.6271,386.9163,386.5174,386.5971,7724.0
2017-03-30 12:50:00,387.67,387.89,387.62,387.85,1574.0,386.6271,386.8465,386.5772,386.8066,1574.0
2017-03-30 12:55:00,387.92,387.92,387.79,387.79,400.0,386.8764,386.8764,386.7467,386.7467,400.0
2017-03-30 13:00:00,387.92,387.92,387.22,387.51,6688.0,386.8764,386.8764,386.1783,386.4675,6688.0
2017-03-30 13:05:00,387.58,388.75,387.5,388.62,10540.0,386.5373,387.7042,386.4575,387.5745,10540.0
2017-03-30 13:10:00,388.74,388.75,388.15,388.47,4702.0,387.6942,387.7042,387.1058,387.4249,4702.0
2017-03-30 13:15:00,388.45,388.55,388.2,388.39,3620.0,387.405,387.5047,387.1556,387.3451,3620.0
2017-03-30 13:20:00,388.4,388.6,388.15,388.53,2100.0,387.3551,387.5546,387.1058,387.4848,2100.0
2017-03-30 13:25:00,388.65,388.65,388.31,388.31,2440.0,387.6044,387.6044,387.2653,387.2653,2440.0
2017-03-30 13:30:00,388.21,388.41,388.16,388.17,2000.0,387.1656,387.3651,387.1157,387.1257,2000.0
2017-03-30 13:35:00,388.31,388.33,387.44,387.48,12977.0,387.2653,387.2853,386.3977,386.4376,12977.0
2017-03-30 13:40:00,387.57,387.57,387.29,387.38,4454.0,386.5273,386.5273,386.2481,386.3378,4454.0
2017-03-30 13:45:00,387.51,387.74,387.3,387.53,7000.0,386.4675,386.6969,386.2581,386.4874,7000.0
2017-03-30 13:50:00,387.55,387.66,387.3,387.31,2890.0,386.5074,386.6171,386.2581,386.268,2890.0
2017-03-30 13:55:00,387.27,387.35,386.65,386.99,6140.0,386.2281,386.3079,385.6098,385.9489,6140.0
2017-03-30 14:00:00,387.0,387.46,386.96,387.27,3000.0,385.9589,386.4176,385.919,386.2281,3000.0
2017-03-30 14:05:00,387.36,387.76,387.09,387.53,6925.0,386.3179,386.7168,386.0486,386.4874,6925.0
2017-03-30 14:10:00,387.69,387.69,387.01,387.04,8130.0,386.647,386.647,385.9688,385.9988,8130.0
2017-03-30 14:15:00,387.0,387.38,386.93,386.93,4047.0,385.9589,386.3378,385.8891,385.8891,4047.0
2017-03-30 14:20:00,386.88,387.25,386.74,387.03,3738.0,385.8392,386.2082,385.6996,385.9888,3738.0
2017-03-30 14:25:00,387.3,387.38,386.92,387.0,6133.0,386.2581,386.3378,385.8791,385.9589,6133.0
2017-03-30 14:30:00,387.11,387.34,387.11,387.22,2556.0,386.0686,386.298,386.0686,386.1783,2556.0
2017-03-30 14:35:00,387.36,387.51,386.76,387.01,5433.0,386.3179,386.4675,385.7195,385.9688,5433.0
2017-03-30 14:40:00,386.84,386.96,386.16,386.16,4625.0,385.7993,385.919,385.1211,385.1211,4625.0
2017-03-30 14:45:00,386.26,386.58,386.26,386.4,3500.0,385.2209,385.54,385.2209,385.3605,3500.0
2017-03-30 14:50:00,386.45,386.65,386.12,386.22,3627.0,385.4103,385.6098,385.0812,385.181,3627.0
2017-03-30 14:55:00,386.23,386.65,386.09,386.28,9000.0,385.1909,385.6098,385.0513,385.2408,9000.0
2017-03-30 15:00:00,386.17,386.27,386.0,386.0,3352.0,385.1311,385.2308,384.9616,384.9616,3352.0
2017-03-30 15:05:00,386.0,386.26,385.91,386.26,4340.0,384.9616,385.2209,384.8718,385.2209,4340.0
2017-03-30 15:10:00,386.28,386.5,386.09,386.19,6887.0,385.2408,385.4602,385.0513,385.151,6887.0
2017-03-30 15:15:00,386.16,386.35,386.16,386.34,3866.0,385.1211,385.3106,385.1211,385.3006,3866.0
2017-03-30 15:20:00,386.35,387.13,386.34,387.13,10168.0,385.3106,386.0885,385.3006,386.0885,10168.0
2017-03-30 15:25:00,387.21,387.5,387.0,387.09,9120.0,386.1683,386.4575,385.9589,386.0486,9120.0
2017-03-30 15:30:00,387.2,387.65,387.2,387.4,10545.0,386.1583,386.6071,386.1583,386.3578,10545.0
2017-03-30 15:35:00,387.38,387.69,387.22,387.42,10458.0,386.3378,386.647,386.1783,386.3777,10458.0
2017-03-30 15:40:00,387.35,387.41,386.25,386.95,15165.0,386.3079,386.3678,385.2109,385.909,15165.0
2017-03-30 15:45:00,386.84,387.15,386.47,386.55,17561.0,385.7993,386.1085,385.4303,385.5101,17561.0
2017-03-30 15:50:00,386.63,387.02,386.18,386.18,52870.0,385.5899,385.9788,385.1411,385.1411,52870.0
2017-03-30 15:55:00,386.19,387.28,385.82,386.06,76261.0,385.151,386.2381,384.782,385.0214,76261.0
2017-03-31 09:30:00,385.75,386.0,382.6,383.99,12899.0,384.7122,384.9616,381.5707,382.957,12899.0
2017-03-31 09:35:00,384.0,386.0,384.0,386.0,4334.0,382.9669,384.9616,382.9669,384.9616,4334.0
2017-03-31 09:40:00,386.12,387.5,386.1,386.39,5505.0,385.0812,386.4575,385.0613,385.3505,5505.0
2017-03-31 09:45:00,386.7,387.84,385.94,387.38,9858.0,385.6597,386.7966,384.9017,386.3378,9858.0
2017-03-31 09:50:00,387.58,388.24,387.58,387.9,6800.0,386.5373,387.1955,386.5373,386.8564,6800.0
2017-03-31 09:55:00,388.0,388.87,388.0,388.52,6529.0,386.9562,387.8238,386.9562,387.4748,6529.0
2017-03-31 10:00:00,388.55,389.42,388.44,388.67,5086.0,387.5047,388.3724,387.395,387.6244,5086.0
2017-03-31 10:05:00,388.52,388.82,387.43,388.01,3100.0,387.4748,387.774,386.3877,386.9661,3100.0
2017-03-31 10:10:00,387.68,388.03,386.46,386.74,2800.0,386.637,386.9861,385.4203,385.6996,2800.0
2017-03-31 10:15:00,387.32,387.89,386.93,386.94,2236.0,386.278,386.8465,385.8891,385.899,2236.0
2017-03-31 10:20:00,386.61,386.88,386.03,386.35,800.0,385.5699,385.8392,384.9915,385.3106,800.0
2017-03-31 10:25:00,386.38,386.98,385.87,386.65,6611.0,385.3405,385.9389,384.8319,385.6098,6611.0
2017-03-31 10:30:00,386.55,386.94,386.48,386.49,3382.0,385.5101,385.899,385.4403,385.4502,3382.0
2017-03-31 10:35:00,387.24,388.33,387.24,388.09,8790.0,386.1982,387.2853,386.1982,387.0459,8790.0
2017-03-31 10:40:00,388.2,388.48,387.71,388.21,3150.0,387.1556,387.4349,386.667,387.1656,3150.0
2017-03-31 10:45:00,388.48,388.68,388.01,388.01,3521.0,387.4349,387.6343,386.9661,386.9661,3521.0
2017-03-31 10:50:00,388.06,388.26,387.85,388.25,1850.0,387.016,387.2155,386.8066,387.2055,1850.0
2017-03-31 10:55:00,388.3,388.5,387.62,387.62,1978.0,387.2554,387.4548,386.5772,386.5772,1978.0
2017-03-31 11:00:00,387.57,388.5,387.38,388.41,4669.0,386.5273,387.4548,386.3378,387.3651,4669.0
2017-03-31 11:05:00,388.66,389.55,388.11,389.55,5800.0,387.6144,388.502,387.0659,388.502,5800.0
2017-03-31 11:10:00,388.97,389.45,388.78,389.04,6374.0,387.9236,388.4023,387.7341,387.9934,6374.0
2017-03-31 11:15:00,389.22,389.55,388.55,389.16,5132.0,388.1729,388.502,387.5047,388.1131,5132.0
2017-03-31 11:20:00,389.02,389.48,388.53,388.53,2200.0,387.9734,388.4322,387.4848,387.4848,2200.0
2017-03-31 11:25:00,388.55,389.5,388.34,389.4,8728.0,387.5047,388.4521,387.2953,388.3524,8728.0
2017-03-31 11:30:00,389.43,390.0,388.89,389.74,15600.0,388.3823,388.9508,387.8438,388.6915,15600.0
2017-03-31 11:35:00,389.75,389.89,388.26,388.53,6199.0,388.7015,388.8411,387.2155,387.4848,6199.0
2017-03-31 11:40:00,388.77,388.81,388.35,388.51,4174.0,387.7241,387.764,387.3052,387.4648,4174.0
2017-03-31 11:45:00,388.44,389.46,388.21,389.37,6220.0,387.395,388.4122,387.1656,388.3225,6220.0
2017-03-31 11:50:00,389.24,389.57,389.16,389.38,4350.0,388.1928,388.522,388.1131,388.3325,4350.0
2017-03-31 11:55:00,389.59,389.59,388.75,389.22,3600.0,388.5419,388.5419,387.7042,388.1729,3600.0
2017-03-31 12:00:00,389.38,389.71,388.87,389.35,5987.0,388.3325,388.6616,387.8238,388.3025,5987.0
2017-03-31 12:05:00,389.35,389.47,388.84,389.13,4200.0,388.3025,388.4222,387.7939,388.0831,4200.0
2017-03-31 12:10:00,389.24,389.24,388.75,388.75,1600.0,388.1928,388.1928,387.7042,387.7042,1600.0
2017-03-31 12:15:00,388.74,388.89,388.13,388.29,2389.0,387.6942,387.8438,387.0858,387.2454,2389.0
2017-03-31 12:20:00,388.38,388.39,387.72,388.24,2417.0,387.3352,387.3451,386.6769,387.1955,2417.0
2017-03-31 12:25:00,388.3,388.7,388.04,388.69,1600.0,387.2554,387.6543,386.9961,387.6443,1600.0
2017-03-31 12:30:00,388.83,388.95,388.78,388.79,1100.0,387.7839,387.9036,387.7341,387.7441,1100.0
2017-03-31 12:35:00,388.91,388.91,388.47,388.48,400.0,387.8637,387.8637,387.4249,387.4349,400.0
2017-03-31 12:40:00,388.6,388.69,388.0,388.49,1700.0,387.5546,387.6443,386.9562,387.4449,1700.0
2017-03-31 12:45:00,387.99,388.07,387.8,388.06,800.0,386.9462,387.026,386.7567,387.016,800.0
2017-03-31 12:50:00,388.07,388.39,387.79,388.24,3717.0,387.026,387.3451,386.7467,387.1955,3717.0
2017-03-31 12:55:00,387.77,388.39,387.77,388.21,2000.0,386.7268,387.3451,386.7268,387.1656,2000.0
2017-03-31 13:00:00,388.11,388.42,388.01,388.15,1300.0,387.0659,387.375,386.9661,387.1058,1300.0
2017-03-31 13:05:00,388.2,388.28,387.3,387.3,2375.0,387.1556,387.2354,386.2581,386.2581,2375.0
2017-03-31 13:10:00,387.12,387.76,387.12,387.6,2300.0,386.0785,386.7168,386.0785,386.5573,2300.0
2017-03-31 13:15:00,387.56,387.84,387.41,387.65,4563.0,386.5174,386.7966,386.3678,386.6071,4563.0
2017-03-31 13:20:00,387.89,388.11,387.63,387.63,5095.0,386.8465,387.0659,386.5872,386.5872,5095.0
2017-03-31 13:25:00,387.62,387.91,387.62,387.78,400.0,386.5772,386.8664,386.5772,386.7368,400.0
2017-03-31 13:30:00,387.67,387.95,387.47,387.47,3263.0,386.6271,386.9063,386.4276,386.4276,3263.0
2017-03-31 13:35:00,387.62,387.75,387.46,387.68,804.0,386.5772,386.7068,386.4176,386.637,804.0
2017-03-31 13:40:00,387.61,388.1,387.52,387.89,2100.0,386.5672,387.0559,386.4775,386.8465,2100.0
2017-03-31 13:45:00,387.69,388.41,387.68,388.32,3200.0,386.647,387.3651,386.637,387.2753,3200.0
2017-03-31 13:50:00,387.94,388.49,387.9,388.08,1850.0,386.8963,387.4449,386.8564,387.036,1850.0
2017-03-31 13:55:00,387.97,387.97,387.25,387.49,3176.0,386.9263,386.9263,386.2082,386.4475,3176.0
2017-03-31 14:00:00,387.13,387.7,386.61,387.27,4300.0,386.0885,386.657,385.5699,386.2281,4300.0
2017-03-31 14:05:00,387.53,387.54,387.04,387.3,3194.0,386.4874,386.4974,385.9988,386.2581,3194.0
2017-03-31 14:10:00,387.51,387.76,386.86,387.02,4184.0,386.4675,386.7168,385.8192,385.9788,4184.0
2017-03-31 14:15:00,387.21,387.21,386.71,386.71,4267.0,386.1683,386.1683,385.6696,385.6696,4267.0
2017-03-31 14:20:00,386.7,387.64,386.7,387.28,3200.0,385.6597,386.5971,385.6597,386.2381,3200.0
2017-03-31 14:25:00,387.17,387.36,386.92,386.92,2337.0,386.1284,386.3179,385.8791,385.8791,2337.0
2017-03-31 14:30:00,386.9,387.04,386.51,386.71,5606.0,385.8591,385.9988,385.4702,385.6696,5606.0
2017-03-31 14:35:00,386.93,387.17,386.76,386.76,4200.0,385.8891,386.1284,385.7195,385.7195,4200.0
2017-03-31 14:40:00,386.77,386.87,386.71,386.82,2200.0,385.7295,385.8292,385.6696,385.7794,2200.0
2017-03-31 14:45:00,386.99,387.56,386.99,387.35,4800.0,385.9489,386.5174,385.9489,386.3079,4800.0
2017-03-31 14:50:00,387.29,387.68,387.28,387.36,2831.0,386.2481,386.637,386.2381,386.3179,2831.0
2017-03-31 14:55:00,387.38,387.64,387.38,387.64,2900.0,386.3378,386.5971,386.3378,386.5971,2900.0
2017-03-31 15:00:00,387.69,388.12,387.67,387.68,7077.0,386.647,387.0759,386.6271,386.637,7077.0
2017-03-31 15:05:00,387.86,388.34,387.51,388.34,5698.0,386.8166,387.2953,386.4675,387.2953,5698.0
2017-03-31 15:10:00,388.46,388.5,387.96,388.33,5408.0,387.4149,387.4548,386.9163,387.2853,5408.0
2017-03-31 15:15:00,388.46,388.53,388.11,388.13,5087.0,387.4149,387.4848,387.0659,387.0858,5087.0
2017-03-31 15:20:00,388.13,388.64,388.13,388.18,5700.0,387.0858,387.5945,387.0858,387.1357,5700.0
2017-03-31 15:25:00,388.35,388.45,388.09,388.35,4988.0,387.3052,387.405,387.0459,387.3052,4988.0
2017-03-31 15:30:00,388.54,388.65,387.94,388.04,7969.0,387.4947,387.6044,386.8963,386.9961,7969.0
2017-03-31 15:35:00,388.04,388.27,387.94,388.11,7359.0,386.9961,387.2254,386.8963,387.0659,7359.0
2017-03-31 15:40:00,388.06,388.32,387.41,387.52,11556.0,387.016,387.2753,386.3678,386.4775,11556.0
2017-03-31 15:45:00,387.54,388.08,387.39,387.72,8600.0,386.4974,387.036,386.3478,386.6769,8600.0
2017-03-31 15:50:00,387.72,388.08,387.4,387.97,11104.0,386.6769,387.036,386.3578,386.9263,11104.0
2017-03-31 15:55:00,388.1,388.15,387.24,387.64,25221.0,387.0559,387.1058,386.1982,386.5971,25221.0
2017-04-03 09:30:00,388.0,391.88,388.0,390.74,24051.0,386.9562,390.8257,386.9562,389.6888,24051.0
2017-04-03 09:35:00,390.13,392.5,389.5,392.5,18366.0,389.0804,391.4441,388.4521,391.4441,18366.0
2017-04-03 09:40:00,392.5,392.75,391.43,391.8,11792.0,391.4441,391.6934,390.3769,390.746,11792.0
2017-04-03 09:45:00,391.8,392.12,391.04,391.48,6826.0,390.746,391.0651,389.988,390.4268,6826.0
2017-04-03 09:50:00,391.31,392.12,390.46,391.84,9800.0,390.2573,391.0651,389.4096,390.7858,9800.0
2017-04-03 09:55:00,391.75,391.98,390.0,390.8,9313.0,390.6961,390.9255,388.9508,389.7486,9313.0
2017-04-03 10:00:00,390.57,390.64,390.07,390.24,5053.0,389.5193,389.5891,389.0206,389.1902,5053.0
2017-04-03 10:05:00,389.93,390.0,388.75,389.0,4767.0,388.881,388.9508,387.7042,387.9535,4767.0
2017-04-03 10:10:00,388.87,389.66,388.26,389.5,3850.0,387.8238,388.6117,387.2155,388.4521,3850.0
2017-04-03 10:15:00,389.51,390.63,389.27,389.95,8249.0,388.4621,389.5791,388.2228,388.9009,8249.0
2017-04-03 10:20:00,389.84,389.87,389.31,389.33,2400.0,388.7912,388.8211,388.2627,388.2826,2400.0
2017-04-03 10:25:00,389.57,390.13,389.57,389.89,2500.0,388.522,389.0804,388.522,388.8411,2500.0
2017-04-03 10:30:00,390.02,390.02,388.35,388.88,4141.0,388.9707,388.9707,387.3052,387.8338,4141.0
2017-04-03 10:35:00,388.96,388.96,388.1,388.4,7027.0,387.9136,387.9136,387.0559,387.3551,7027.0
2017-04-03 10:40:00,388.6,388.79,387.91,388.79,13700.0,387.5546,387.7441,386.8664,387.7441,13700.0
2017-04-03 10:45:00,388.8,388.95,387.91,388.02,11077.0,387.754,387.9036,386.8664,386.9761,11077.0
2017-04-03 10:50:00,387.91,388.05,386.42,386.89,15293.0,386.8664,387.006,385.3804,385.8492,15293.0
2017-04-03 10:55:00,386.91,387.58,386.78,387.58,10500.0,385.8691,386.5373,385.7395,386.5373,10500.0
2017-04-03 11:00:00,387.58,387.58,385.01,385.63,21087.0,386.5373,386.5373,383.9742,384.5926,21087.0
2017-04-03 11:05:00,385.41,385.7,384.47,385.27,4849.0,384.3731,384.6624,383.4357,384.2335,4849.0
2017-04-03 11:10:00,385.39,386.33,385.39,386.06,4600.0,384.3532,385.2907,384.3532,385.0214,4600.0
2017-04-03 11:15:00,386.03,386.75,385.79,385.79,3600.0,384.9915,385.7095,384.7521,384.7521,3600.0
2017-04-03 11:20:00,385.94,386.67,384.99,386.66,5294.0,384.9017,385.6298,383.9543,385.6198,5294.0
2017-04-03 11:25:00,386.6,387.14,386.47,386.89,6733.0,385.5599,386.0985,385.4303,385.8492,6733.0
2017-04-03 11:30:00,386.69,387.04,386.67,386.94,4235.0,385.6497,385.9988,385.6298,385.899,4235.0
2017-04-03 11:35:00,386.4,387.2,386.22,386.95,5545.0,385.3605,386.1583,385.181,385.909,5545.0
2017-04-03 11:40:00,386.94,387.05,386.1,386.45,6975.0,385.899,386.0087,385.0613,385.4103,6975.0
2017-04-03 11:45:00,386.28,386.55,385.5,385.79,3903.0,385.2408,385.5101,384.4629,384.7521,3903.0
2017-04-03 11:50:00,385.75,385.88,385.05,385.36,9984.0,384.7122,384.8419,384.0141,384.3233,9984.0
2017-04-03 11:55:00,385.51,386.17,385.49,385.75,2230.0,384.4729,385.1311,384.4529,384.7122,2230.0
2017-04-03 12:00:00,385.76,385.76,384.46,384.49,6920.0,384.7222,384.7222,383.4257,383.4556,6920.0
2017-04-03 12:05:00,384.43,384.43,383.92,383.93,1550.0,383.3958,383.3958,382.8872,382.8971,1550.0
2017-04-03 12:10:00,384.28,384.63,384.28,384.32,3218.0,383.2462,383.5952,383.2462,383.2861,3218.0
2017-04-03 12:15:00,384.3,385.71,383.99,384.85,32948.0,383.2661,384.6723,382.957,383.8147,32948.0
2017-04-03 12:20:00,384.84,385.28,384.33,384.49,4356.0,383.8047,384.2435,383.296,383.4556,4356.0
2017-04-03 12:25:00,384.72,384.97,384.22,384.79,6370.0,383.685,383.9343,383.1863,383.7548,6370.0
2017-04-03 12:30:00,384.51,384.89,384.12,384.12,4701.0,383.4756,383.8545,383.0866,383.0866,4701.0
2017-04-03 12:35:00,384.29,384.29,383.45,383.45,4533.0,383.2562,383.2562,382.4184,382.4184,4533.0
2017-04-03 12:40:00,383.53,383.98,383.49,383.98,1100.0,382.4982,382.947,382.4583,382.947,1100.0
2017-04-03 12:45:00,383.64,383.64,383.25,383.25,3258.0,382.6079,382.6079,382.219,382.219,3258.0
2017-04-03 12:50:00,383.28,383.31,382.26,382.49,10322.0,382.2489,382.2788,381.2316,381.461,10322.0
2017-04-03 12:55:00,382.56,383.15,382.49,382.79,10499.0,381.5308,382.1192,381.461,381.7602,10499.0
2017-04-03 13:00:00,382.95,384.1,382.62,384.1,17361.0,381.9198,383.0667,381.5906,383.0667,17361.0
2017-04-03 13:05:00,383.94,384.15,383.35,383.7,6718.0,382.9071,383.1165,382.3187,382.6677,6718.0
2017-04-03 13:10:00,383.78,384.73,383.52,384.27,18695.0,382.7475,383.695,382.4882,383.2362,18695.0
2017-04-03 13:15:00,384.44,384.8,384.17,384.22,3900.0,383.4058,383.7648,383.1365,383.1863,3900.0
2017-04-03 13:20:00,384.17,384.3,382.36,382.36,26544.0,383.1365,383.2661,381.3313,381.3313,26544.0
2017-04-03 13:25:00,382.57,383.77,382.57,383.38,7002.0,381.5408,382.7376,381.5408,382.3486,7002.0
2017-04-03 13:30:00,383.84,383.84,383.0,383.8,8376.0,382.8074,382.8074,381.9696,382.7675,8376.0
2017-04-03 13:35:00,383.42,383.56,382.54,383.39,15622.0,382.3885,382.5281,381.5109,382.3586,15622.0
2017-04-03 13:40:00,383.14,383.65,382.79,383.26,3900.0,382.1093,382.6179,381.7602,382.2289,3900.0
2017-04-03 13:45:00,383.26,383.62,383.01,383.29,11233.0,382.2289,382.588,381.9796,382.2588,11233.0
2017-04-03 13:50:00,383.33,383.6,383.32,383.32,1400.0,382.2987,382.568,382.2888,382.2888,1400.0
2017-04-03 13:55:00,383.18,383.35,383.09,383.3,2100.0,382.1491,382.3187,382.0594,382.2688,2100.0
2017-04-03 14:00:00,383.47,383.69,383.06,383.42,4047.0,382.4384,382.6578,382.0295,382.3885,4047.0
2017-04-03 14:05:00,383.11,383.45,382.65,383.03,8951.0,382.0793,382.4184,381.6206,381.9995,8951.0
2017-04-03 14:10:00,383.14,383.8,383.01,383.8,5995.0,382.1093,382.7675,381.9796,382.7675,5995.0
2017-04-03 14:15:00,384.01,384.11,383.53,383.68,10000.0,382.9769,383.0766,382.4982,382.6478,10000.0
2017-04-03 14:20:00,384.0,384.0,383.05,383.24,5961.0,382.9669,382.9669,382.0195,382.209,5961.0
2017-04-03 14:25:00,383.24,384.87,383.23,384.62,8599.0,382.209,383.8346,382.199,383.5853,8599.0
2017-04-03 14:30:00,384.47,384.64,384.22,384.22,1500.0,383.4357,383.6052,383.1863,383.1863,1500.0
2017-04-03 14:35:00,384.25,384.83,384.18,384.34,6500.0,383.2163,383.7947,383.1465,383.306,6500.0
2017-04-03 14:40:00,384.81,385.77,384.59,385.34,7970.0,383.7748,384.7322,383.5554,384.3033,7970.0
2017-04-03 14:45:00,385.44,385.49,384.82,385.38,5850.0,384.4031,384.4529,383.7847,384.3432,5850.0
2017-04-03 14:50:00,385.3,385.3,384.43,384.43,3600.0,384.2634,384.2634,383.3958,383.3958,3600.0
2017-04-03 14:55:00,384.61,385.09,384.42,385.01,7035.0,383.5753,384.054,383.3858,383.9742,7035.0
2017-04-03 15:00:00,385.02,386.3,385.02,386.19,20387.0,383.9842,385.2607,383.9842,385.151,20387.0
2017-04-03 15:05:00,386.42,386.54,385.98,386.18,7965.0,385.3804,385.5001,384.9416,385.1411,7965.0
2017-04-03 15:10:00,386.38,387.0,386.14,387.0,12472.0,385.3405,385.9589,385.1012,385.9589,12472.0
2017-04-03 15:15:00,387.0,387.08,385.54,385.58,6050.0,385.9589,386.0387,384.5028,384.5427,6050.0
2017-04-03 15:20:00,385.46,385.54,384.79,385.22,7571.0,384.423,384.5028,383.7548,384.1837,7571.0
2017-04-03 15:25:00,385.22,385.22,384.51,384.51,5046.0,384.1837,384.1837,383.4756,383.4756,5046.0
2017-04-03 15:30:00,384.48,384.82,384.16,384.51,9200.0,383.4456,383.7847,383.1265,383.4756,9200.0
2017-04-03 15:35:00,384.4,384.6,383.4,383.45,10208.0,383.3659,383.5653,382.3686,382.4184,10208.0
2017-04-03 15:40:00,383.59,383.78,383.22,383.41,9392.0,382.558,382.7475,382.189,382.3785,9392.0
2017-04-03 15:45:00,383.25,383.66,383.09,383.18,11360.0,382.219,382.6279,382.0594,382.1491,11360.0
2017-04-03 15:50:00,383.09,383.46,382.75,383.33,22075.0,382.0594,382.4284,381.7203,382.2987,22075.0
2017-04-03 15:55:00,383.23,383.53,383.0,383.2,23834.0,382.199,382.4982,381.9696,382.1691,23834.0
2017-04-04 09:30:00,383.94,384.7,382.2,382.7,14816.0,382.9071,383.6651,381.1718,381.6704,14816.0
2017-04-04 09:35:00,383.35,385.28,383.07,384.5,2715.0,382.3187,384.2435,382.0394,383.4656,2715.0
2017-04-04 09:40:00,384.3,386.06,383.71,384.94,6665.0,383.2661,385.0214,382.6777,383.9044,6665.0
2017-04-04 09:45:00,385.83,385.83,382.1,382.1,8039.0,384.792,384.792,381.072,381.072,8039.0
2017-04-04 09:50:00,382.5,383.83,382.1,382.74,3100.0,381.471,382.7974,381.072,381.7103,3100.0
2017-04-04 09:55:00,382.38,383.14,382.11,382.67,2870.0,381.3513,382.1093,381.082,381.6405,2870.0
2017-04-04 10:00:00,382.2,382.44,380.63,381.12,7450.0,381.1718,381.4111,379.606,380.0947,7450.0
2017-04-04 10:05:00,381.07,381.29,379.71,380.11,11710.0,380.0448,380.2642,378.6885,379.0874,11710.0
2017-04-04 10:10:00,380.53,382.21,379.28,382.15,19745.0,379.5063,381.1818,378.2596,381.1219,19745.0
2017-04-04 10:15:00,382.29,383.0,381.36,381.68,7651.0,381.2615,381.9696,380.334,380.6532,7651.0
2017-04-04 10:20:00,381.6,381.81,379.95,380.36,5100.0,380.5734,380.7828,378.9278,379.3367,5100.0
2017-04-04 10:25:00,380.72,381.87,380.42,381.87,3235.0,379.6958,380.8427,379.3966,380.8427,3235.0
2017-04-04 10:30:00,382.11,382.49,381.51,382.26,2600.0,381.082,381.461,380.4836,381.2316,2600.0
2017-04-04 10:35:00,382.27,383.26,382.02,382.99,8922.0,381.2416,382.2289,380.9923,381.9597,8922.0
2017-04-04 10:40:00,383.45,383.46,381.82,381.82,2500.0,382.4184,382.4284,380.7928,380.7928,2500.0
2017-04-04 10:45:00,382.03,382.16,381.07,381.17,5525.0,381.0022,381.1319,380.0448,380.1446,5525.0
2017-04-04 10:50:00,381.41,382.1,381.41,381.76,2523.0,380.3839,381.072,380.3839,380.733,2523.0
2017-04-04 10:55:00,381.76,381.84,381.0,381.0,4700.0,380.733,380.8127,379.975,379.975,4700.0
2017-04-04 11:00:00,381.0,382.0,380.99,381.76,3100.0,379.975,380.9723,379.965,380.733,3100.0
2017-04-04 11:05:00,382.0,382.67,381.62,382.67,7601.0,380.9723,381.6405,380.5933,381.6405,7601.0
2017-04-04 11:10:00,382.67,382.93,382.11,382.81,4200.0,381.6405,381.8998,381.082,381.7801,4200.0
2017-04-04 11:15:00,382.27,382.57,381.65,381.89,3685.0,381.2416,381.5408,380.6233,380.8626,3685.0
2017-04-04 11:20:00,381.91,382.16,381.67,381.94,3882.0,380.8826,381.1319,380.6432,380.9125,3882.0
2017-04-04 11:25:00,382.0,382.08,381.49,381.5,6000.0,380.9723,381.0521,380.4637,380.4737,6000.0
2017-04-04 11:30:00,381.5,381.66,381.23,381.34,1900.0,380.4737,380.6332,380.2044,380.3141,1900.0
2017-04-04 11:35:00,381.53,381.64,381.3,381.57,2800.0,380.5036,380.6133,380.2742,380.5435,2800.0
2017-04-04 11:40:00,381.62,382.22,381.61,381.98,8182.0,380.5933,381.1917,380.5834,380.9524,8182.0
2017-04-04 11:45:00,381.98,382.33,381.83,381.83,3400.0,380.9524,381.3014,380.8028,380.8028,3400.0
2017-04-04 11:50:00,382.13,382.15,381.59,381.59,2500.0,381.102,381.1219,380.5634,380.5634,2500.0
2017-04-04 11:55:00,381.59,382.28,381.49,381.49,2253.0,380.5634,381.2516,380.4637,380.4637,2253.0
2017-04-04 12:00:00,381.49,382.08,381.09,381.61,2150.0,380.4637,381.0521,380.0648,380.5834,2150.0
2017-04-04 12:05:00,381.79,381.85,381.2,381.44,4540.0,380.7629,380.8227,380.1745,380.4138,4540.0
2017-04-04 12:10:00,381.44,381.48,381.43,381.48,1300.0,380.4138,380.4537,380.4039,380.4537,1300.0
2017-04-04 12:15:00,381.41,381.91,381.41,381.72,7171.0,380.3839,380.8826,380.3839,380.6931,7171.0
2017-04-04 12:20:00,381.65,381.65,381.19,381.24,3316.0,380.6233,380.6233,380.1645,380.2144,3316.0
2017-04-04 12:25:00,381.27,381.8,381.27,381.39,6200.0,380.2443,380.7729,380.2443,380.364,6200.0
2017-04-04 12:30:00,381.34,381.34,380.41,380.94,4676.0,380.3141,380.3141,379.3866,379.9152,4676.0
2017-04-04 12:35:00,380.74,381.41,380.74,381.13,2960.0,379.7157,380.3839,379.7157,380.1047,2960.0
2017-04-04 12:40:00,380.93,381.63,380.89,381.63,2700.0,379.9052,380.6033,379.8653,380.6033,2700.0
2017-04-04 12:45:00,381.64,381.64,380.9,381.29,3496.0,380.6133,380.6133,379.8753,380.2642,3496.0
2017-04-04 12:50:00,381.39,381.65,380.68,380.68,10738.0,380.364,380.6233,379.6559,379.6559,10738.0
2017-04-04 12:55:00,380.45,380.81,380.45,380.45,1328.0,379.4265,379.7855,379.4265,379.4265,1328.0
2017-04-04 13:00:00,380.78,381.29,380.4,381.26,6241.0,379.7556,380.2642,379.3766,380.2343,6241.0
2017-04-04 13:05:00,381.3,381.78,381.06,381.25,18267.0,380.2742,380.7529,380.0348,380.2243,18267.0
2017-04-04 13:10:00,381.48,381.85,381.23,381.85,4830.0,380.4537,380.8227,380.2044,380.8227,4830.0
2017-04-04 13:15:00,381.95,382.64,381.95,382.39,11500.0,380.9225,381.6106,380.9225,381.3613,11500.0
2017-04-04 13:20:00,382.15,382.53,382.15,382.3,9900.0,381.1219,381.5009,381.1219,381.2715,9900.0
2017-04-04 13:25:00,382.37,382.37,382.05,382.1,800.0,381.3413,381.3413,381.0222,381.072,800.0
2017-04-04 13:30:00,382.0,382.31,381.72,381.96,4155.0,380.9723,381.2815,380.6931,380.9324,4155.0
2017-04-04 13:35:00,381.97,382.02,381.72,382.02,617.0,380.9424,380.9923,380.6931,380.9923,617.0
2017-04-04 13:40:00,381.72,381.93,381.5,381.93,6735.0,380.6931,380.9025,380.4737,380.9025,6735.0
2017-04-04 13:45:00,381.9,382.36,381.56,382.2,10059.0,380.8726,381.3313,380.5335,381.1718,10059.0
2017-04-04 13:50:00,382.19,382.69,381.86,382.63,6400.0,381.1618,381.6605,380.8327,381.6006,6400.0
2017-04-04 13:55:00,382.59,382.99,382.49,382.7,6114.0,381.5607,381.9597,381.461,381.6704,6114.0
2017-04-04 14:00:00,382.85,383.46,382.56,382.97,13714.0,381.82,382.4284,381.5308,381.9397,13714.0
2017-04-04 14:05:00,383.0,383.42,382.79,382.85,10666.0,381.9696,382.3885,381.7602,381.82,10666.0
2017-04-04 14:10:00,382.85,383.25,382.61,382.99,9429.0,381.82,382.219,381.5807,381.9597,9429.0
2017-04-04 14:15:00,383.04,383.22,382.92,382.99,3680.0,382.0095,382.189,381.8898,381.9597,3680.0
2017-04-04 14:20:00,382.84,383.29,382.84,383.1,1935.0,381.8101,382.2588,381.8101,382.0694,1935.0
2017-04-04 14:25:00,383.05,383.05,382.38,382.6,2707.0,382.0195,382.0195,381.3513,381.5707,2707.0
2017-04-04 14:30:00,382.38,382.47,381.88,381.88,6864.0,381.3513,381.4411,380.8526,380.8526,6864.0
2017-04-04 14:35:00,382.09,382.56,381.69,382.04,4600.0,381.0621,381.5308,380.6632,381.0122,4600.0
2017-04-04 14:40:00,382.01,382.82,382.0,382.68,4772.0,380.9823,381.7901,380.9723,381.6505,4772.0
2017-04-04 14:45:00,382.47,382.47,381.8,382.38,6649.0,381.4411,381.4411,380.7729,381.3513,6649.0
2017-04-04 14:50:00,382.29,382.37,381.67,382.32,8600.0,381.2615,381.3413,380.6432,381.2915,8600.0
2017-04-04 14:55:00,382.22,382.55,381.93,382.15,3782.0,381.1917,381.5208,380.9025,381.1219,3782.0
2017-04-04 15:00:00,382.13,383.04,382.0,382.66,6109.0,381.102,382.0095,380.9723,381.6305,6109.0
2017-04-04 15:05:00,382.61,382.75,382.18,382.67,8258.0,381.5807,381.7203,381.1518,381.6405,8258.0
2017-04-04 15:10:00,382.44,383.45,382.44,383.34,5921.0,381.4111,382.4184,381.4111,382.3087,5921.0
2017-04-04 15:15:00,383.19,383.32,382.39,382.55,12210.0,382.1591,382.2888,381.3613,381.5208,12210.0
2017-04-04 15:20:00,382.54,382.68,382.34,382.34,10506.0,381.5109,381.6505,381.3114,381.3114,10506.0
2017-04-04 15:25:00,382.32,382.91,382.32,382.68,11801.0,381.2915,381.8799,381.2915,381.6505,11801.0
2017-04-04 15:30:00,382.64,383.15,382.37,382.55,18056.0,381.6106,382.1192,381.3413,381.5208,18056.0
2017-04-04 15:35:00,382.55,383.0,382.4,382.49,6800.0,381.5208,381.9696,381.3712,381.461,6800.0
2017-04-04 15:40:00,382.44,382.46,382.05,382.17,10341.0,381.4111,381.4311,381.0222,381.1419,10341.0
2017-04-04 15:45:00,382.18,382.89,382.1,382.82,26530.0,381.1518,381.8599,381.072,381.7901,26530.0
2017-04-04 15:50:00,382.89,383.31,382.16,382.16,21544.0,381.8599,382.2788,381.1319,381.1319,21544.0
2017-04-04 15:55:00,382.17,383.18,382.17,382.92,19031.0,381.1419,382.1491,381.1419,381.8898,19031.0
2017-04-05 09:30:00,382.93,382.93,382.93,382.93,4725.0,381.8998,381.8998,381.8998,381.8998,4725.0
2017-04-05 09:35:00,384.28,384.51,383.0,383.0,1525.0,383.2462,383.4756,381.9696,381.9696,1525.0
2017-04-05 09:40:00,383.04,383.07,382.15,382.15,4606.0,382.0095,382.0394,381.1219,381.1219,4606.0
2017-04-05 09:45:00,381.77,382.99,381.64,382.99,2171.0,380.7429,381.9597,380.6133,381.9597,2171.0
2017-04-05 09:50:00,382.63,382.76,381.52,381.86,6263.0,381.6006,381.7303,380.4936,380.8327,6263.0
2017-04-05 09:55:00,381.99,382.0,381.47,381.77,2600.0,380.9623,380.9723,380.4437,380.7429,2600.0
2017-04-05 10:00:00,381.74,382.15,380.94,381.79,2825.0,380.713,381.1219,379.9152,380.7629,2825.0
2017-04-05 10:05:00,381.65,382.01,381.04,381.41,4475.0,380.6233,380.9823,380.0149,380.3839,4475.0
2017-04-05 10:10:00,380.78,380.78,380.08,380.36,1803.0,379.7556,379.7556,379.0575,379.3367,1803.0
2017-04-05 10:15:00,380.44,381.09,379.92,380.9,9933.0,379.4165,380.0648,378.8979,379.8753,9933.0
2017-04-05 10:20:00,381.14,382.05,381.14,381.3,8289.0,380.1146,381.0222,380.1146,380.2742,8289.0
2017-04-05 10:25:00,381.32,381.45,380.71,380.71,3952.0,380.2941,380.4238,379.6858,379.6858,3952.0
2017-04-05 10:30:00,380.75,381.22,380.48,381.22,5450.0,379.7257,380.1944,379.4564,380.1944,5450.0
2017-04-05 10:35:00,380.66,381.51,380.54,381.02,2905.0,379.6359,380.4836,379.5162,379.995,2905.0
2017-04-05 10:40:00,381.26,381.91,380.82,381.61,9285.0,380.2343,380.8826,379.7955,380.5834,9285.0
2017-04-05 10:45:00,382.02,382.92,382.02,382.56,4987.0,380.9923,381.8898,380.9923,381.5308,4987.0
2017-04-05 10:50:00,382.58,382.59,381.85,382.22,4461.0,381.5508,381.5607,380.8227,381.1917,4461.0
2017-04-05 10:55:00,382.12,382.58,382.12,382.21,1300.0,381.092,381.5508,381.092,381.1818,1300.0
2017-04-05 11:00:00,382.3,382.69,382.15,382.31,8552.0,381.2715,381.6605,381.1219,381.2815,8552.0
2017-04-05 11:05:00,382.08,382.13,381.4,381.9,4600.0,381.0521,381.102,380.3739,380.8726,4600.0
2017-04-05 11:10:00,382.19,382.6,382.01,382.5,5381.0,381.1618,381.5707,380.9823,381.471,5381.0
2017-04-05 11:15:00,382.46,382.5,382.13,382.22,1300.0,381.4311,381.471,381.102,381.1917,1300.0
2017-04-05 11:20:00,382.14,383.29,382.13,382.56,8034.0,381.1119,382.2588,381.102,381.5308,8034.0
2017-04-05 11:25:00,382.4,382.7,382.34,382.57,4100.0,381.3712,381.6704,381.3114,381.5408,4100.0
2017-04-05 11:30:00,382.42,382.71,382.1,382.1,5443.0,381.3912,381.6804,381.072,381.072,5443.0
2017-04-05 11:35:00,382.08,382.35,381.63,381.63,3578.0,381.0521,381.3214,380.6033,380.6033,3578.0
2017-04-05 11:40:00,382.22,382.64,381.04,381.48,4330.0,381.1917,381.6106,380.0149,380.4537,4330.0
2017-04-05 11:45:00,381.59,382.35,381.41,381.84,8739.0,380.5634,381.3214,380.3839,380.8127,8739.0
2017-04-05 11:50:00,382.0,382.54,381.81,382.54,2931.0,380.9723,381.5109,380.7828,381.5109,2931.0
2017-04-05 11:55:00,382.48,382.48,381.04,381.04,9830.0,381.451,381.451,380.0149,380.0149,9830.0
2017-04-05 12:00:00,381.42,381.42,381.05,381.28,800.0,380.3939,380.3939,380.0249,380.2543,800.0
2017-04-05 12:05:00,381.56,381.58,381.03,381.03,1900.0,380.5335,380.5534,380.0049,380.0049,1900.0
2017-04-05 12:10:00,381.01,381.21,380.83,380.9,2792.0,379.985,380.1844,379.8055,379.8753,2792.0
2017-04-05 12:15:00,381.2,381.87,380.94,381.68,2300.0,380.1745,380.8427,379.9152,380.6532,2300.0
2017-04-05 12:20:00,381.83,382.34,381.71,382.25,6200.0,380.8028,381.3114,380.6831,381.2216,6200.0
2017-04-05 12:25:00,382.27,382.31,382.0,382.19,1600.0,381.2416,381.2815,380.9723,381.1618,1600.0
2017-04-05 12:30:00,382.19,382.64,382.19,382.41,3382.0,381.1618,381.6106,381.1618,381.3812,3382.0
2017-04-05 12:35:00,382.41,382.68,382.27,382.68,3400.0,381.3812,381.6505,381.2416,381.6505,3400.0
2017-04-05 12:40:00,382.41,382.68,382.04,382.56,7300.0,381.3812,381.6505,381.0122,381.5308,7300.0
2017-04-05 12:45:00,382.48,382.96,382.31,382.96,4684.0,381.451,381.9297,381.2815,381.9297,4684.0
2017-04-05 12:50:00,383.12,383.54,383.01,383.02,2983.0,382.0893,382.5082,381.9796,381.9896,2983.0
2017-04-05 12:55:00,383.27,383.3,383.05,383.3,1100.0,382.2389,382.2688,382.0195,382.2688,1100.0
2017-04-05 13:00:00,383.3,383.58,382.8,383.36,3093.0,382.2688,382.5481,381.7702,382.3287,3093.0
2017-04-05 13:05:00,383.69,383.69,383.69,383.69,100.0,382.6578,382.6578,382.6578,382.6578,100.0
2017-04-05 13:10:00,383.27,383.7,382.92,383.06,4610.0,382.2389,382.6677,381.8898,382.0295,4610.0
2017-04-05 13:15:00,382.73,382.89,382.31,382.66,1300.0,381.7004,381.8599,381.2815,381.6305,1300.0
2017-04-05 13:20:00,382.66,383.31,382.32,382.36,6051.0,381.6305,382.2788,381.2915,381.3313,6051.0
2017-04-05 13:25:00,382.17,382.51,382.0,382.2,3750.0,381.1419,381.4809,380.9723,381.1718,3750.0
2017-04-05 13:30:00,382.07,382.44,382.01,382.44,1600.0,381.0421,381.4111,380.9823,381.4111,1600.0
2017-04-05 13:35:00,382.49,383.0,382.49,382.83,4773.0,381.461,381.9696,381.461,381.8001,4773.0
2017-04-05 13:40:00,383.02,383.07,382.8,382.81,1400.0,381.9896,382.0394,381.7702,381.7801,1400.0
2017-04-05 13:45:00,382.85,382.85,382.5,382.58,1402.0,381.82,381.82,381.471,381.5508,1402.0
2017-04-05 13:50:00,382.55,383.42,382.55,383.1,3000.0,381.5208,382.3885,381.5208,382.0694,3000.0
2017-04-05 13:55:00,383.31,383.31,382.8,383.19,2704.0,382.2788,382.2788,381.7702,382.1591,2704.0
2017-04-05 14:00:00,382.73,383.05,382.02,382.02,4300.0,381.7004,382.0195,380.9923,380.9923,4300.0
2017-04-05 14:05:00,382.56,382.56,382.25,382.3,800.0,381.5308,381.5308,381.2216,381.2715,800.0
2017-04-05 14:10:00,382.03,382.17,381.16,381.41,3913.0,381.0022,381.1419,380.1346,380.3839,3913.0
2017-04-05 14:15:00,381.34,381.59,381.02,381.37,6755.0,380.3141,380.5634,379.995,380.344,6755.0
2017-04-05 14:20:00,381.12,381.4,380.61,381.03,5000.0,380.0947,380.3739,379.5861,380.0049,5000.0
2017-04-05 14:25:00,381.13,381.13,380.72,381.01,3561.0,380.1047,380.1047,379.6958,379.985,3561.0
2017-04-05 14:30:00,381.14,381.24,380.6,380.6,1900.0,380.1146,380.2144,379.5761,379.5761,1900.0
2017-04-05 14:35:00,380.49,380.8,380.25,380.27,2200.0,379.4664,379.7755,379.227,379.247,2200.0
2017-04-05 14:40:00,380.38,380.64,380.21,380.42,4553.0,379.3567,379.616,379.1871,379.3966,4553.0
2017-04-05 14:45:00,380.27,380.52,380.03,380.08,5551.0,379.247,379.4963,379.0076,379.0575,5551.0
2017-04-05 14:50:00,380.08,380.12,379.3,379.99,15952.0,379.0575,379.0974,378.2796,378.9677,15952.0
2017-04-05 14:55:00,380.17,380.67,379.99,379.99,9530.0,379.1472,379.6459,378.9677,378.9677,9530.0
2017-04-05 15:00:00,380.19,380.66,379.96,380.17,2800.0,379.1672,379.6359,378.9378,379.1472,2800.0
2017-04-05 15:05:00,380.56,380.56,379.72,379.73,4383.0,379.5362,379.5362,378.6985,378.7084,4383.0
2017-04-05 15:10:00,379.92,379.94,378.42,378.53,6904.0,378.8979,378.9179,377.4019,377.5117,6904.0
2017-04-05 15:15:00,378.68,379.41,378.49,379.06,8550.0,377.6612,378.3893,377.4718,378.0402,8550.0
2017-04-05 15:20:00,379.06,379.06,377.75,378.19,22919.0,378.0402,378.0402,376.7338,377.1726,22919.0
2017-04-05 15:25:00,378.25,378.74,377.45,378.72,16115.0,377.2324,377.7211,376.4346,377.7011,16115.0
2017-04-05 15:30:00,378.82,378.88,376.21,376.21,14900.0,377.8009,377.8607,375.1979,375.1979,14900.0
2017-04-05 15:35:00,376.3,377.05,375.72,376.68,26921.0,375.2877,376.0356,374.7092,375.6666,26921.0
2017-04-05 15:40:00,376.91,378.38,376.91,377.68,6354.0,375.896,377.3621,375.896,376.6639,6354.0
2017-04-05 15:45:00,378.18,378.18,376.76,377.12,6015.0,377.1626,377.1626,375.7464,376.1054,6015.0
2017-04-05 15:50:00,376.73,378.4,376.73,378.08,14257.0,375.7165,377.382,375.7165,377.0629,14257.0
2017-04-05 15:55:00,378.06,378.65,377.15,377.32,55761.0,377.0429,377.6313,376.1354,376.3049,55761.0
2017-04-06 09:30:00,379.0,380.95,377.1,377.66,14648.0,377.9804,379.9251,376.0855,376.644,14648.0
2017-04-06 09:35:00,377.5,380.15,377.11,379.15,7860.0,376.4844,379.1273,376.0955,378.13,7860.0
2017-04-06 09:40:00,379.53,380.48,379.24,379.24,17633.0,378.509,379.4564,378.2197,378.2197,17633.0
2017-04-06 09:45:00,379.2,379.51,378.66,378.73,7870.0,378.1799,378.489,377.6413,377.7111,7870.0
2017-04-06 09:50:00,378.38,381.51,378.38,381.51,26666.0,377.3621,380.4836,377.3621,380.4836,26666.0
2017-04-06 09:55:00,381.28,381.56,380.6,380.89,9632.0,380.2543,380.5335,379.5761,379.8653,9632.0
2017-04-06 10:00:00,381.01,381.16,379.98,380.76,17285.0,379.985,380.1346,378.9578,379.7357,17285.0
2017-04-06 10:05:00,380.92,381.34,380.8,381.1,9331.0,379.8952,380.3141,379.7755,380.0747,9331.0
2017-04-06 10:10:00,381.2,381.98,381.08,381.12,12783.0,380.1745,380.9524,380.0548,380.0947,12783.0
2017-04-06 10:15:00,380.96,381.28,380.38,380.6,12800.0,379.9351,380.2543,379.3567,379.5761,12800.0
2017-04-06 10:20:00,380.47,380.59,379.65,379.94,11200.0,379.4464,379.5661,378.6286,378.9179,11200.0
2017-04-06 10:25:00,380.17,381.09,379.86,380.78,8000.0,379.1472,380.0648,378.8381,379.7556,8000.0
2017-04-06 10:30:00,381.08,381.49,380.45,380.45,8290.0,380.0548,380.4637,379.4265,379.4265,8290.0
2017-04-06 10:35:00,380.51,380.83,380.18,380.39,4400.0,379.4863,379.8055,379.1572,379.3666,4400.0
2017-04-06 10:40:00,380.18,380.29,379.24,379.81,11788.0,379.1572,379.2669,378.2197,378.7882,11788.0
2017-04-06 10:45:00,379.62,379.66,379.02,379.17,14540.0,378.5987,378.6386,378.0003,378.1499,14540.0
2017-04-06 10:50:00,379.12,379.59,378.94,379.35,3446.0,378.1001,378.5688,377.9206,378.3294,3446.0
2017-04-06 10:55:00,379.18,379.5,378.87,379.01,10541.0,378.1599,378.479,377.8507,377.9904,10541.0
2017-04-06 11:00:00,378.99,379.79,378.95,379.7,8200.0,377.9704,378.7683,377.9305,378.6785,8200.0
2017-04-06 11:05:00,379.41,379.69,379.08,379.25,4757.0,378.3893,378.6685,378.0602,378.2297,4757.0
2017-04-06 11:10:00,379.46,379.57,379.12,379.12,2200.0,378.4392,378.5489,378.1001,378.1001,2200.0
2017-04-06 11:15:00,379.13,379.77,379.13,379.36,6900.0,378.11,378.7483,378.11,378.3394,6900.0
2017-04-06 11:20:00,379.37,380.79,379.35,380.35,36300.0,378.3494,379.7656,378.3294,379.3268,36300.0
2017-04-06 11:25:00,380.3,380.64,380.02,380.29,6740.0,379.2769,379.616,378.9976,379.2669,6740.0
2017-04-06 11:30:00,380.31,380.42,380.01,380.42,1597.0,379.2869,379.3966,378.9877,379.3966,1597.0
2017-04-06 11:35:00,380.59,380.59,380.4,380.41,800.0,379.5661,379.5661,379.3766,379.3866,800.0
2017-04-06 11:40:00,380.23,380.59,380.19,380.33,2400.0,379.2071,379.5661,379.1672,379.3068,2400.0
2017-04-06 11:45:00,380.19,380.22,380.01,380.06,2326.0,379.1672,379.1971,378.9877,379.0375,2326.0
2017-04-06 11:50:00,380.1,380.45,380.1,380.45,2976.0,379.0774,379.4265,379.0774,379.4265,2976.0
2017-04-06 11:55:00,380.29,380.29,379.89,379.89,5200.0,379.2669,379.2669,378.868,378.868,5200.0
2017-04-06 12:00:00,380.1,380.33,379.63,379.88,11844.0,379.0774,379.3068,378.6087,378.858,11844.0
2017-04-06 12:05:00,379.92,380.05,379.5,379.73,4490.0,378.8979,379.0276,378.479,378.7084,4490.0
2017-04-06 12:10:00,379.8,380.0,379.01,379.3,6716.0,378.7782,378.9777,377.9904,378.2796,6716.0
2017-04-06 12:15:00,379.4,379.42,378.78,378.79,3700.0,378.3793,378.3993,377.761,377.771,3700.0
2017-04-06 12:20:00,378.9,379.51,378.9,379.44,6325.0,377.8807,378.489,377.8807,378.4192,6325.0
2017-04-06 12:25:00,379.48,379.73,379.43,379.66,7168.0,378.4591,378.7084,378.4092,378.6386,7168.0
2017-04-06 12:30:00,379.81,379.92,379.42,379.63,4205.0,378.7882,378.8979,378.3993,378.6087,4205.0
2017-04-06 12:35:00,379.48,379.6,379.36,379.6,4000.0,378.4591,378.5788,378.3394,378.5788,4000.0
2017-04-06 12:40:00,379.48,379.48,378.84,378.91,5277.0,378.4591,378.4591,377.8208,377.8906,5277.0
2017-04-06 12:45:00,378.88,379.09,378.55,378.56,11412.0,377.8607,378.0701,377.5316,377.5416,11412.0
2017-04-06 12:50:00,378.54,378.56,378.25,378.31,2400.0,377.5216,377.5416,377.2324,377.2922,2400.0
2017-04-06 12:55:00,378.31,378.71,378.3,378.68,1700.0,377.2922,377.6912,377.2823,377.6612,1700.0
2017-04-06 13:00:00,378.69,378.7,378.59,378.63,1100.0,377.6712,377.6812,377.5715,377.6114,1100.0
2017-04-06 13:05:00,378.55,378.67,378.37,378.67,5500.0,377.5316,377.6513,377.3521,377.6513,5500.0
2017-04-06 13:10:00,378.55,378.7,378.07,378.29,6950.0,377.5316,377.6812,377.0529,377.2723,6950.0
2017-04-06 13:15:00,378.23,378.36,377.76,378.14,5552.0,377.2125,377.3421,376.7437,377.1227,5552.0
2017-04-06 13:20:00,377.98,378.32,377.97,378.22,4975.0,376.9631,377.3022,376.9532,377.2025,4975.0
2017-04-06 13:25:00,378.32,378.76,378.32,378.76,5481.0,377.3022,377.741,377.3022,377.741,5481.0
2017-04-06 13:30:00,378.63,378.95,378.32,378.32,4815.0,377.6114,377.9305,377.3022,377.3022,4815.0
2017-04-06 13:35:00,378.56,378.63,378.37,378.63,1800.0,377.5416,377.6114,377.3521,377.6114,1800.0
2017-04-06 13:40:00,378.69,378.87,378.63,378.64,2025.0,377.6712,377.8507,377.6114,377.6214,2025.0
2017-04-06 13:45:00,378.69,378.69,378.32,378.32,4700.0,377.6712,377.6712,377.3022,377.3022,4700.0
2017-04-06 13:50:00,378.24,378.48,378.21,378.21,1400.0,377.2224,377.4618,377.1925,377.1925,1400.0
2017-04-06 13:55:00,378.2,378.45,378.07,378.13,3747.0,377.1825,377.4319,377.0529,377.1127,3747.0
2017-04-06 14:00:00,378.13,378.51,378.12,378.51,3500.0,377.1127,377.4917,377.1028,377.4917,3500.0
2017-04-06 14:05:00,378.55,378.57,378.28,378.39,2200.0,377.5316,377.5515,377.2623,377.372,2200.0
2017-04-06 14:10:00,378.49,378.59,378.2,378.58,3867.0,377.4718,377.5715,377.1825,377.5615,3867.0
2017-04-06 14:15:00,378.44,378.6,378.27,378.27,2700.0,377.4219,377.5815,377.2524,377.2524,2700.0
2017-04-06 14:20:00,378.39,378.39,378.15,378.29,22858.0,377.372,377.372,377.1327,377.2723,22858.0
2017-04-06 14:25:00,378.15,378.49,378.1,378.49,9115.0,377.1327,377.4718,377.0828,377.4718,9115.0
2017-04-06 14:30:00,378.35,378.78,378.32,378.78,9397.0,377.3321,377.761,377.3022,377.761,9397.0
2017-04-06 14:35:00,378.83,379.11,378.63,378.9,21102.0,377.8108,378.0901,377.6114,377.8807,21102.0
2017-04-06 14:40:00,378.73,378.86,378.46,378.76,8800.0,377.7111,377.8408,377.4418,377.741,8800.0
2017-04-06 14:45:00,378.7,378.86,377.79,377.87,16146.0,377.6812,377.8408,376.7736,376.8534,16146.0
2017-04-06 14:50:00,377.72,377.99,377.7,377.84,3701.0,376.7038,376.9731,376.6839,376.8235,3701.0
2017-04-06 14:55:00,377.68,377.9,377.5,377.6,9536.0,376.6639,376.8833,376.4844,376.5842,9536.0
2017-04-06 15:00:00,377.67,377.77,377.1,377.25,24460.0,376.654,376.7537,376.0855,376.2351,24460.0
2017-04-06 15:05:00,377.3,377.68,377.01,377.34,19272.0,376.285,376.6639,375.9957,376.3249,19272.0
2017-04-06 15:10:00,377.34,377.57,376.86,376.87,11978.0,376.3249,376.5542,375.8461,375.8561,11978.0
2017-04-06 15:15:00,376.63,377.64,376.36,377.64,9531.0,375.6168,376.624,375.3475,376.624,9531.0
2017-04-06 15:20:00,377.77,377.77,377.35,377.42,6441.0,376.7537,376.7537,376.3348,376.4046,6441.0
2017-04-06 15:25:00,377.63,378.11,377.63,377.9,7799.0,376.6141,377.0928,376.6141,376.8833,7799.0
2017-04-06 15:30:00,377.91,378.13,377.68,378.03,13700.0,376.8933,377.1127,376.6639,377.013,13700.0
2017-04-06 15:35:00,377.89,379.19,377.78,378.7,42239.0,376.8734,378.1699,376.7637,377.6812,42239.0
2017-04-06 15:40:00,378.67,378.99,377.96,378.39,26392.0,377.6513,377.9704,376.9432,377.372,26392.0
2017-04-06 15:45:00,378.31,378.66,377.81,378.1,31125.0,377.2922,377.6413,376.7936,377.0828,31125.0
2017-04-06 15:50:00,377.96,378.58,377.74,378.56,27560.0,376.9432,377.5615,376.7238,377.5416,27560.0
2017-04-06 15:55:00,378.57,379.66,378.57,379.57,21868.0,377.5515,378.6386,377.5515,378.5489,21868.0
2017-04-07 09:30:00,379.6,379.7,378.88,379.36,7222.0,378.5788,378.6785,377.8607,378.3394,7222.0
2017-04-07 09:35:00,379.02,380.0,379.02,379.78,2393.0,378.0003,378.9777,378.0003,378.7583,2393.0
2017-04-07 09:40:00,380.0,380.49,379.57,380.3,24198.0,378.9777,379.4664,378.5489,379.2769,24198.0
2017-04-07 09:45:00,380.27,381.25,380.2,380.63,8438.0,379.247,380.2243,379.1772,379.606,8438.0
2017-04-07 09:50:00,380.28,380.56,379.66,379.93,6892.0,379.2569,379.5362,378.6386,378.9079,6892.0
2017-04-07 09:55:00,379.8,379.93,377.49,377.59,14768.0,378.7782,378.9079,376.4745,376.5742,14768.0
2017-04-07 10:00:00,377.61,378.22,376.22,377.4,9603.0,376.5941,377.2025,375.2079,376.3847,9603.0
2017-04-07 10:05:00,377.53,377.79,376.66,377.2,7136.0,376.5143,376.7736,375.6467,376.1852,7136.0
2017-04-07 10:10:00,377.48,377.72,376.57,376.58,8913.0,376.4645,376.7038,375.5569,375.5669,8913.0
2017-04-07 10:15:00,377.35,377.43,376.77,376.85,4600.0,376.3348,376.4146,375.7564,375.8362,4600.0
2017-04-07 10:20:00,376.85,377.07,376.5,376.75,9129.0,375.8362,376.0556,375.4871,375.7364,9129.0
2017-04-07 10:25:00,376.8,377.67,376.75,377.06,13639.0,375.7863,376.654,375.7364,376.0456,13639.0
2017-04-07 10:30:00,377.06,377.66,376.85,377.62,4014.0,376.0456,376.644,375.8362,376.6041,4014.0
2017-04-07 10:35:00,377.8,378.16,377.51,378.16,3270.0,376.7836,377.1426,376.4944,377.1426,3270.0
2017-04-07 10:40:00,378.21,378.68,378.01,378.07,7043.0,377.1925,377.6612,376.9931,377.0529,7043.0
2017-04-07 10:45:00,378.29,378.72,378.05,378.4,7185.0,377.2723,377.7011,377.0329,377.382,7185.0
2017-04-07 10:50:00,378.08,378.63,378.07,378.3,700.0,377.0629,377.6114,377.0529,377.2823,700.0
2017-04-07 10:55:00,378.06,378.06,377.52,377.52,2400.0,377.0429,377.0429,376.5044,376.5044,2400.0
2017-04-07 11:00:00,377.72,377.8,376.06,376.09,22885.0,376.7038,376.7836,375.0483,375.0782,22885.0
2017-04-07 11:05:00,376.08,376.44,375.75,375.75,3706.0,375.0682,375.4273,374.7391,374.7391,3706.0
2017-04-07 11:10:00,375.81,376.45,375.61,376.23,10491.0,374.799,375.4372,374.5995,375.2178,10491.0
2017-04-07 11:15:00,376.23,376.35,375.88,376.02,7100.0,375.2178,375.3375,374.8688,375.0084,7100.0
2017-04-07 11:20:00,376.18,376.31,375.71,375.88,7400.0,375.168,375.2976,374.6992,374.8688,7400.0
2017-04-07 11:25:00,376.0,376.09,375.75,375.98,6158.0,374.9885,375.0782,374.7391,374.9685,6158.0
2017-04-07 11:30:00,376.17,377.81,375.91,377.34,12586.0,375.158,376.7936,374.8987,376.3249,12586.0
2017-04-07 11:35:00,377.37,377.37,376.73,377.12,5902.0,376.3548,376.3548,375.7165,376.1054,5902.0
2017-04-07 11:40:00,377.4,377.95,377.4,377.86,2934.0,376.3847,376.9332,376.3847,376.8435,2934.0
2017-04-07 11:45:00,377.94,378.1,377.3,377.62,3600.0,376.9232,377.0828,376.285,376.6041,3600.0
2017-04-07 11:50:00,377.81,378.16,377.54,377.55,4120.0,376.7936,377.1426,376.5243,376.5343,4120.0
2017-04-07 11:55:00,377.39,377.62,377.13,377.29,5700.0,376.3747,376.6041,376.1154,376.275,5700.0
2017-04-07 12:00:00,377.29,377.94,377.08,377.91,1700.0,376.275,376.9232,376.0656,376.8933,1700.0
2017-04-07 12:05:00,378.14,378.14,378.14,378.14,300.0,377.1227,377.1227,377.1227,377.1227,300.0
2017-04-07 12:10:00,377.99,378.18,377.42,377.42,4789.0,376.9731,377.1626,376.4046,376.4046,4789.0
2017-04-07 12:15:00,377.31,377.31,376.83,377.01,11800.0,376.2949,376.2949,375.8162,375.9957,11800.0
2017-04-07 12:20:00,377.17,377.44,377.11,377.11,1721.0,376.1553,376.4246,376.0955,376.0955,1721.0
2017-04-07 12:25:00,377.44,377.59,377.14,377.27,1846.0,376.4246,376.5742,376.1254,376.255,1846.0
2017-04-07 12:30:00,377.43,378.5,377.43,378.29,6817.0,376.4146,377.4817,376.4146,377.2723,6817.0
2017-04-07 12:35:00,378.24,378.24,377.59,377.6,2800.0,377.2224,377.2224,376.5742,376.5842,2800.0
2017-04-07 12:40:00,377.72,377.87,377.58,377.74,1300.0,376.7038,376.8534,376.5642,376.7238,1300.0
2017-04-07 12:45:00,377.73,377.91,377.71,377.91,400.0,376.7138,376.8933,376.6939,376.8933,400.0
2017-04-07 12:50:00,377.95,377.95,377.68,377.83,900.0,376.9332,376.9332,376.6639,376.8135,900.0
2017-04-07 12:55:00,377.74,377.89,377.66,377.85,700.0,376.7238,376.8734,376.644,376.8335,700.0
2017-04-07 13:00:00,377.9,378.99,377.59,378.98,8727.0,376.8833,377.9704,376.5742,377.9604,8727.0
2017-04-07 13:05:00,378.54,379.22,378.54,379.21,2894.0,377.5216,378.1998,377.5216,378.1898,2894.0
2017-04-07 13:10:00,379.25,379.44,378.49,378.49,7252.0,378.2297,378.4192,377.4718,377.4718,7252.0
2017-04-07 13:15:00,378.79,378.85,378.32,378.35,4062.0,377.771,377.8308,377.3022,377.3321,4062.0
2017-04-07 13:20:00,378.36,378.76,378.19,378.6,4415.0,377.3421,377.741,377.1726,377.5815,4415.0
2017-04-07 13:25:00,378.4,378.57,377.92,378.57,6960.0,377.382,377.5515,376.9033,377.5515,6960.0
2017-04-07 13:30:00,378.43,378.77,377.51,377.61,15126.0,377.4119,377.751,376.4944,376.5941,15126.0
2017-04-07 13:35:00,377.79,378.05,377.36,377.75,8475.0,376.7736,377.0329,376.3448,376.7338,8475.0
2017-04-07 13:40:00,377.79,378.06,376.8,378.0,17106.0,376.7736,377.0429,375.7863,376.9831,17106.0
2017-04-07 13:45:00,378.01,378.01,377.48,377.67,1000.0,376.9931,376.9931,376.4645,376.654,1000.0
2017-04-07 13:50:00,377.76,378.52,377.72,378.49,4135.0,376.7437,377.5017,376.7038,377.4718,4135.0
2017-04-07 13:55:00,378.48,378.6,377.55,377.55,13622.0,377.4618,377.5815,376.5343,376.5343,13622.0
2017-04-07 14:00:00,377.55,379.4,377.55,379.21,17765.0,376.5343,378.3793,376.5343,378.1898,17765.0
2017-04-07 14:05:00,379.05,379.2,378.47,378.6,10000.0,378.0303,378.1799,377.4518,377.5815,10000.0
2017-04-07 14:10:00,378.65,378.94,378.39,378.9,8799.0,377.6313,377.9206,377.372,377.8807,8799.0
2017-04-07 14:15:00,378.62,378.91,378.62,378.91,900.0,377.6014,377.8906,377.6014,377.8906,900.0
2017-04-07 14:20:00,379.15,379.3,379.05,379.05,1220.0,378.13,378.2796,378.0303,378.0303,1220.0
2017-04-07 14:25:00,379.18,379.19,378.81,378.9,2100.0,378.1599,378.1699,377.7909,377.8807,2100.0
2017-04-07 14:30:00,378.81,379.81,378.8,379.61,4610.0,377.7909,378.7882,377.7809,378.5887,4610.0
2017-04-07 14:35:00,379.82,380.37,379.53,380.07,7014.0,378.7982,379.3467,378.509,379.0475,7014.0
2017-04-07 14:40:00,380.16,380.7,380.04,380.07,6086.0,379.1373,379.6758,379.0176,379.0475,6086.0
2017-04-07 14:45:00,380.2,380.59,380.2,380.52,2914.0,379.1772,379.5661,379.1772,379.4963,2914.0
2017-04-07 14:50:00,380.4,380.95,380.18,380.63,9945.0,379.3766,379.9251,379.1572,379.606,9945.0
2017-04-07 14:55:00,380.74,380.88,380.57,380.71,2900.0,379.7157,379.8553,379.5462,379.6858,2900.0
2017-04-07 15:00:00,380.84,381.01,380.71,380.87,5300.0,379.8154,379.985,379.6858,379.8454,5300.0
2017-04-07 15:05:00,380.87,381.13,380.81,380.84,3350.0,379.8454,380.1047,379.7855,379.8154,3350.0
2017-04-07 15:10:00,380.86,381.37,380.84,381.32,4900.0,379.8354,380.344,379.8154,380.2941,4900.0
2017-04-07 15:15:00,381.28,381.35,380.76,380.79,6330.0,380.2543,380.3241,379.7357,379.7656,6330.0
2017-04-07 15:20:00,380.77,380.84,380.36,380.55,6194.0,379.7456,379.8154,379.3367,379.5262,6194.0
2017-04-07 15:25:00,380.6,380.74,380.0,380.2,10931.0,379.5761,379.7157,378.9777,379.1772,10931.0
2017-04-07 15:30:00,380.27,380.46,379.9,380.46,12761.0,379.247,379.4365,378.878,379.4365,12761.0
2017-04-07 15:35:00,380.44,380.44,379.63,379.75,18521.0,379.4165,379.4165,378.6087,378.7284,18521.0
2017-04-07 15:40:00,379.84,380.2,379.6,379.9,5143.0,378.8181,379.1772,378.5788,378.878,5143.0
2017-04-07 15:45:00,379.98,380.16,379.77,380.07,4424.0,378.9578,379.1373,378.7483,379.0475,4424.0
2017-04-07 15:50:00,380.16,380.51,380.15,380.48,11036.0,379.1373,379.4863,379.1273,379.4564,11036.0
2017-04-07 15:55:00,380.6,381.02,380.52,380.54,30840.0,379.5761,379.995,379.4963,379.5162,30840.0
2017-04-10 09:30:00,380.01,381.78,379.0,381.06,15859.0,378.9877,380.7529,377.9804,380.0348,15859.0
2017-04-10 09:35:00,381.44,382.5,381.44,382.0,14480.0,380.4138,381.471,380.4138,380.9723,14480.0
2017-04-10 09:40:00,381.96,382.9,381.87,382.0,6700.0,380.9324,381.8699,380.8427,380.9723,6700.0
2017-04-10 09:45:00,382.0,382.41,381.76,381.91,10500.0,380.9723,381.3812,380.733,380.8826,10500.0
2017-04-10 09:50:00,381.83,382.06,380.53,380.84,11402.0,380.8028,381.0322,379.5063,379.8154,11402.0
2017-04-10 09:55:00,380.92,381.64,380.87,381.56,4100.0,379.8952,380.6133,379.8454,380.5335,4100.0
2017-04-10 10:00:00,381.5,381.98,380.98,381.15,5783.0,380.4737,380.9524,379.9551,380.1246,5783.0
2017-04-10 10:05:00,381.28,381.59,381.02,381.58,4776.0,380.2543,380.5634,379.995,380.5534,4776.0
2017-04-10 10:10:00,381.3,381.65,380.76,381.16,2201.0,380.2742,380.6233,379.7357,380.1346,2201.0
2017-04-10 10:15:00,380.85,381.45,380.16,380.17,3000.0,379.8254,380.4238,379.1373,379.1472,3000.0
2017-04-10 10:20:00,380.17,380.71,380.0,380.09,10842.0,379.1472,379.6858,378.9777,379.0675,10842.0
2017-04-10 10:25:00,380.4,380.61,378.71,379.69,8152.0,379.3766,379.5861,377.6912,378.6685,8152.0
2017-04-10 10:30:00,379.74,379.94,378.54,378.57,10069.0,378.7184,378.9179,377.5216,377.5515,10069.0
2017-04-10 10:35:00,378.98,379.16,378.41,378.63,3235.0,377.9604,378.14,377.392,377.6114,3235.0
2017-04-10 10:40:00,378.72,378.95,378.09,378.11,3701.0,377.7011,377.9305,377.0728,377.0928,3701.0
2017-04-10 10:45:00,378.02,378.03,377.01,377.01,7647.0,377.003,377.013,375.9957,375.9957,7647.0
2017-04-10 10:50:00,377.02,377.66,376.62,376.9,18368.0,376.0057,376.644,375.6068,375.886,18368.0
2017-04-10 10:55:00,377.2,377.2,376.27,376.45,8240.0,376.1852,376.1852,375.2577,375.4372,8240.0
2017-04-10 11:00:00,376.45,376.92,376.45,376.92,7503.0,375.4372,375.906,375.4372,375.906,7503.0
2017-04-10 11:05:00,376.98,376.98,376.47,376.78,4230.0,375.9658,375.9658,375.4572,375.7664,4230.0
2017-04-10 11:10:00,376.58,377.26,376.58,377.03,5701.0,375.5669,376.2451,375.5669,376.0157,5701.0
2017-04-10 11:15:00,377.16,377.36,376.99,377.18,3765.0,376.1453,376.3448,375.9758,376.1653,3765.0
2017-04-10 11:20:00,377.22,377.26,376.82,376.92,3322.0,376.2052,376.2451,375.8063,375.906,3322.0
2017-04-10 11:25:00,376.9,376.9,376.4,376.5,6435.0,375.886,375.886,375.3874,375.4871,6435.0
2017-04-10 11:30:00,376.62,376.63,375.78,376.25,16323.0,375.6068,375.6168,374.7691,375.2378,16323.0
2017-04-10 11:35:00,375.95,376.59,375.95,376.54,2600.0,374.9386,375.5769,374.9386,375.527,2600.0
2017-04-10 11:40:00,376.33,377.05,376.14,376.82,5807.0,375.3176,376.0356,375.1281,375.8063,5807.0
2017-04-10 11:45:00,376.73,376.94,376.56,376.89,5649.0,375.7165,375.9259,375.547,375.8761,5649.0
2017-04-10 11:50:00,376.9,376.9,376.55,376.55,3700.0,375.886,375.886,375.537,375.537,3700.0
2017-04-10 11:55:00,376.56,376.56,375.81,376.0,7349.0,375.547,375.547,374.799,374.9885,7349.0
2017-04-10 12:00:00,376.0,376.46,375.99,376.46,4100.0,374.9885,375.4472,374.9785,375.4472,4100.0
2017-04-10 12:05:00,376.47,376.48,375.12,375.51,15074.0,375.4572,375.4672,374.1108,374.4998,15074.0
2017-04-10 12:10:00,375.3,375.35,374.21,374.21,10143.0,374.2903,374.3402,373.2033,373.2033,10143.0
2017-04-10 12:15:00,374.28,374.84,374.27,374.67,11499.0,373.2731,373.8316,373.2631,373.662,11499.0
2017-04-10 12:20:00,374.79,374.98,374.39,374.39,1218.0,373.7817,373.9712,373.3828,373.3828,1218.0
2017-04-10 12:25:00,374.33,374.53,374.0,374.46,3481.0,373.323,373.5224,372.9938,373.4526,3481.0
2017-04-10 12:30:00,374.31,375.27,374.31,375.27,5463.0,373.303,374.2604,373.303,374.2604,5463.0
2017-04-10 12:35:00,375.27,375.27,374.86,374.87,3550.0,374.2604,374.2604,373.8515,373.8615,3550.0
2017-04-10 12:40:00,375.07,375.35,374.79,374.82,6618.0,374.061,374.3402,373.7817,373.8116,6618.0
2017-04-10 12:45:00,374.88,375.25,374.46,375.25,6595.0,373.8715,374.2405,373.4526,374.2405,6595.0
2017-04-10 12:50:00,375.24,375.81,375.16,375.4,6056.0,374.2305,374.799,374.1507,374.3901,6056.0
2017-04-10 12:55:00,375.38,375.4,375.19,375.21,951.0,374.3701,374.3901,374.1806,374.2006,951.0
2017-04-10 13:00:00,375.36,376.08,375.24,375.92,7299.0,374.3502,375.0682,374.2305,374.9087,7299.0
2017-04-10 13:05:00,375.87,376.02,375.71,375.92,1700.0,374.8588,375.0084,374.6992,374.9087,1700.0
2017-04-10 13:10:00,375.74,375.74,375.24,375.34,7870.0,374.7292,374.7292,374.2305,374.3302,7870.0
2017-04-10 13:15:00,375.49,375.63,375.23,375.26,7822.0,374.4798,374.6195,374.2205,374.2505,7822.0
2017-04-10 13:20:00,375.52,375.52,374.57,374.7,4901.0,374.5098,374.5098,373.5623,373.692,4901.0
2017-04-10 13:25:00,374.57,374.68,374.06,374.43,4622.0,373.5623,373.672,373.0537,373.4227,4622.0
2017-04-10 13:30:00,374.45,374.67,374.44,374.54,3368.0,373.4426,373.662,373.4327,373.5324,3368.0
2017-04-10 13:35:00,374.48,374.87,374.27,374.79,4981.0,373.4725,373.8615,373.2631,373.7817,4981.0
2017-04-10 13:40:00,374.75,374.92,374.51,374.8,4000.0,373.7418,373.9114,373.5025,373.7917,4000.0
2017-04-10 13:45:00,374.91,374.91,374.63,374.63,965.0,373.9014,373.9014,373.6221,373.6221,965.0
2017-04-10 13:50:00,374.46,374.61,374.05,374.15,4966.0,373.4526,373.6022,373.0437,373.1434,4966.0
2017-04-10 13:55:00,374.15,374.83,374.14,374.83,14464.0,373.1434,373.8216,373.1335,373.8216,14464.0
2017-04-10 14:00:00,374.96,375.45,374.96,375.03,6401.0,373.9513,374.4399,373.9513,374.0211,6401.0
2017-04-10 14:05:00,374.89,375.75,374.89,375.71,6528.0,373.8814,374.7391,373.8814,374.6992,6528.0
2017-04-10 14:10:00,375.62,375.64,375.31,375.54,7613.0,374.6095,374.6294,374.3003,374.5297,7613.0
2017-04-10 14:15:00,375.72,375.81,375.58,375.72,1836.0,374.7092,374.799,374.5696,374.7092,1836.0
2017-04-10 14:20:00,375.76,375.76,374.92,374.92,5756.0,374.7491,374.7491,373.9114,373.9114,5756.0
2017-04-10 14:25:00,374.92,375.08,374.64,374.8,4839.0,373.9114,374.0709,373.6321,373.7917,4839.0
2017-04-10 14:30:00,374.53,374.93,374.53,374.8,3200.0,373.5224,373.9213,373.5224,373.7917,3200.0
2017-04-10 14:35:00,374.81,374.84,374.64,374.71,3259.0,373.8017,373.8316,373.6321,373.7019,3259.0
2017-04-10 14:40:00,374.71,375.14,374.62,374.84,4323.0,373.7019,374.1308,373.6122,373.8316,4323.0
2017-04-10 14:45:00,374.93,375.1,374.87,374.97,6129.0,373.9213,374.0909,373.8615,373.9612,6129.0
2017-04-10 14:50:00,374.97,375.07,374.61,374.69,11554.0,373.9612,374.061,373.6022,373.682,11554.0
2017-04-10 14:55:00,374.63,374.73,374.11,374.4,11379.0,373.6221,373.7219,373.1035,373.3928,11379.0
2017-04-10 15:00:00,374.56,374.62,374.15,374.47,7503.0,373.5523,373.6122,373.1434,373.4626,7503.0
2017-04-10 15:05:00,374.53,374.7,374.22,374.35,11507.0,373.5224,373.692,373.2132,373.3429,11507.0
2017-04-10 15:10:00,374.32,374.74,374.23,374.4,14464.0,373.313,373.7318,373.2232,373.3928,14464.0
2017-04-10 15:15:00,374.41,374.55,374.25,374.25,15638.0,373.4027,373.5424,373.2432,373.2432,15638.0
2017-04-10 15:20:00,374.25,374.27,373.58,373.96,7919.0,373.2432,373.2631,372.575,372.9539,7919.0
2017-04-10 15:25:00,373.98,374.36,373.98,374.12,9808.0,372.9739,373.3529,372.9739,373.1135,9808.0
2017-04-10 15:30:00,374.07,374.41,373.92,374.09,13237.0,373.0637,373.4027,372.9141,373.0836,13237.0
2017-04-10 15:35:00,374.26,374.43,374.0,374.13,10337.0,373.2531,373.4227,372.9938,373.1235,10337.0
2017-04-10 15:40:00,374.13,374.13,373.7,373.74,7660.0,373.1235,373.1235,372.6946,372.7345,7660.0
2017-04-10 15:45:00,373.88,374.08,373.42,373.53,23365.0,372.8742,373.0736,372.4154,372.5251,23365.0
2017-04-10 15:50:00,373.43,373.81,373.3,373.63,31279.0,372.4254,372.8044,372.2957,372.6248,31279.0
2017-04-10 15:55:00,373.64,373.71,372.83,373.2,42377.0,372.6348,372.7046,371.827,372.196,42377.0
2017-04-11 09:30:00,372.5,373.89,372.09,372.82,11192.0,371.4979,372.8841,371.089,371.817,11192.0
2017-04-11 09:35:00,372.63,373.39,370.74,370.74,23979.0,371.6275,372.3855,369.7426,369.7426,23979.0
2017-04-11 09:40:00,370.76,371.19,367.07,367.19,34985.0,369.7626,370.1914,366.0825,366.2022,34985.0
2017-04-11 09:45:00,367.19,367.2,365.15,366.94,27117.0,366.2022,366.2121,364.1676,365.9528,27117.0
2017-04-11 09:50:00,366.75,366.77,365.22,365.56,21454.0,365.7633,365.7833,364.2375,364.5765,21454.0
2017-04-11 09:55:00,365.76,366.55,364.5,365.07,28862.0,364.776,365.5639,363.5194,364.0879,28862.0
2017-04-11 10:00:00,365.38,366.32,365.16,366.32,10859.0,364.397,365.3345,364.1776,365.3345,10859.0
2017-04-11 10:05:00,366.38,366.7,365.25,365.95,16075.0,365.3943,365.7135,364.2674,364.9655,16075.0
2017-04-11 10:10:00,366.12,366.94,365.41,365.63,16825.0,365.135,365.9528,364.4269,364.6464,16825.0
2017-04-11 10:15:00,365.59,366.14,365.21,365.4,11928.0,364.6065,365.155,364.2275,364.417,11928.0
2017-04-11 10:20:00,365.37,365.38,364.0,364.55,16309.0,364.3871,364.397,363.0207,363.5693,16309.0
2017-04-11 10:25:00,364.52,365.81,364.51,365.63,6481.0,363.5393,364.8259,363.5294,364.6464,6481.0
2017-04-11 10:30:00,365.19,365.43,364.36,364.61,14050.0,364.2075,364.4469,363.3798,363.6291,14050.0
2017-04-11 10:35:00,364.44,366.0,363.99,366.0,12630.0,363.4596,365.0154,363.0108,365.0154,12630.0
2017-04-11 10:40:00,366.03,366.17,364.74,365.16,5600.0,365.0453,365.1849,363.7588,364.1776,5600.0
2017-04-11 10:45:00,365.34,366.92,365.33,365.89,4900.0,364.3571,365.9329,364.3472,364.9057,4900.0
2017-04-11 10:50:00,365.89,365.89,365.32,365.7,4895.0,364.9057,364.9057,364.3372,364.7162,4895.0
2017-04-11 10:55:00,365.93,366.33,364.78,365.93,7462.0,364.9456,365.3445,363.7986,364.9456,7462.0
2017-04-11 11:00:00,366.21,366.26,365.58,366.19,3417.0,365.2248,365.2747,364.5965,365.2049,3417.0
2017-04-11 11:05:00,365.78,366.25,365.41,365.94,4912.0,364.796,365.2647,364.4269,364.9555,4912.0
2017-04-11 11:10:00,365.81,366.19,365.66,365.85,4400.0,364.8259,365.2049,364.6763,364.8658,4400.0
2017-04-11 11:15:00,365.59,366.07,365.09,366.07,2100.0,364.6065,365.0852,364.1078,365.0852,2100.0
2017-04-11 11:20:00,365.85,365.85,365.08,365.19,4462.0,364.8658,364.8658,364.0978,364.2075,4462.0
2017-04-11 11:25:00,365.06,365.06,364.03,364.51,9374.0,364.0779,364.0779,363.0507,363.5294,9374.0
2017-04-11 11:30:00,364.56,365.5,364.55,365.49,2472.0,363.5792,364.5167,363.5693,364.5067,2472.0
2017-04-11 11:35:00,365.6,365.65,364.83,364.86,4350.0,364.6164,364.6663,363.8485,363.8784,4350.0
2017-04-11 11:40:00,364.8,365.29,364.79,364.87,7330.0,363.8186,364.3073,363.8086,363.8884,7330.0
2017-04-11 11:45:00,364.91,365.01,364.26,364.26,3800.0,363.9283,364.028,363.28,363.28,3800.0
2017-04-11 11:50:00,364.31,364.86,364.25,364.47,4440.0,363.3299,363.8784,363.2701,363.4895,4440.0
2017-04-11 11:55:00,364.45,364.8,364.43,364.43,3118.0,363.4695,363.8186,363.4496,363.4496,3118.0
2017-04-11 12:00:00,364.57,365.34,364.57,365.33,4979.0,363.5892,364.3571,363.5892,364.3472,4979.0
2017-04-11 12:05:00,365.18,365.5,365.05,365.05,3200.0,364.1976,364.5167,364.0679,364.0679,3200.0
2017-04-11 12:10:00,365.03,365.9,365.01,365.87,3685.0,364.048,364.9156,364.028,364.8857,3685.0
2017-04-11 12:15:00,365.8,366.33,365.6,365.99,4704.0,364.8159,365.3445,364.6164,365.0054,4704.0
2017-04-11 12:20:00,366.35,366.72,365.78,366.03,3700.0,365.3644,365.7334,364.796,365.0453,3700.0
2017-04-11 12:25:00,365.96,366.14,365.63,366.14,2137.0,364.9755,365.155,364.6464,365.155,2137.0
2017-04-11 12:30:00,366.09,366.4,365.81,366.4,2750.0,365.1051,365.4143,364.8259,365.4143,2750.0
2017-04-11 12:35:00,366.51,366.62,365.9,365.94,2000.0,365.524,365.6337,364.9156,364.9555,2000.0
2017-04-11 12:40:00,365.85,365.99,365.77,365.86,3809.0,364.8658,365.0054,364.786,364.8757,3809.0
2017-04-11 12:45:00,365.91,365.91,365.33,365.33,3000.0,364.9256,364.9256,364.3472,364.3472,3000.0
2017-04-11 12:50:00,365.38,365.66,365.26,365.33,3255.0,364.397,364.6763,364.2774,364.3472,3255.0
2017-04-11 12:55:00,365.15,365.21,365.0,365.01,2200.0,364.1676,364.2275,364.0181,364.028,2200.0
2017-04-11 13:00:00,365.0,365.67,364.95,365.67,11251.0,364.0181,364.6862,363.9682,364.6862,11251.0
2017-04-11 13:05:00,365.92,366.39,365.92,366.16,23200.0,364.9356,365.4043,364.9356,365.1749,23200.0
2017-04-11 13:10:00,366.09,366.31,365.58,365.58,9200.0,365.1051,365.3245,364.5965,364.5965,9200.0
2017-04-11 13:15:00,365.39,365.75,365.39,365.75,3700.0,364.407,364.766,364.407,364.766,3700.0
2017-04-11 13:20:00,365.9,366.67,365.77,366.21,5999.0,364.9156,365.6836,364.786,365.2248,5999.0
2017-04-11 13:25:00,366.15,366.69,365.98,366.5,6750.0,365.165,365.7035,364.9954,365.514,6750.0
2017-04-11 13:30:00,366.61,366.84,366.2,366.2,3007.0,365.6237,365.8531,365.2148,365.2148,3007.0
2017-04-11 13:35:00,366.2,366.36,366.0,366.0,8728.0,365.2148,365.3744,365.0154,365.0154,8728.0
2017-04-11 13:40:00,365.93,365.97,365.44,365.86,5776.0,364.9456,364.9854,364.4569,364.8757,5776.0
2017-04-11 13:45:00,365.77,366.0,365.35,365.35,8005.0,364.786,365.0154,364.3671,364.3671,8005.0
2017-04-11 13:50:00,365.3,365.53,364.77,365.27,13166.0,364.3172,364.5466,363.7887,364.2873,13166.0
2017-04-11 13:55:00,365.31,366.3,365.16,365.77,9172.0,364.3272,365.3146,364.1776,364.786,9172.0
2017-04-11 14:00:00,366.14,366.51,365.97,366.21,6800.0,365.155,365.524,364.9854,365.2248,6800.0
2017-04-11 14:05:00,366.13,366.71,366.12,366.3,4857.0,365.145,365.7235,365.135,365.3146,4857.0
2017-04-11 14:10:00,366.46,366.46,365.54,365.62,5300.0,365.4741,365.4741,364.5566,364.6364,5300.0
2017-04-11 14:15:00,365.63,365.78,365.43,365.66,6603.0,364.6464,364.796,364.4469,364.6763,6603.0
2017-04-11 14:20:00,365.76,366.14,365.65,365.65,5125.0,364.776,365.155,364.6663,364.6663,5125.0
2017-04-11 14:25:00,365.89,366.49,365.83,366.48,4500.0,364.9057,365.504,364.8458,365.4941,4500.0
2017-04-11 14:30:00,366.29,366.48,366.11,366.48,4100.0,365.3046,365.4941,365.1251,365.4941,4100.0
2017-04-11 14:35:00,366.32,366.59,366.11,366.3,6848.0,365.3345,365.6038,365.1251,365.3146,6848.0
2017-04-11 14:40:00,366.31,366.31,365.67,365.67,4172.0,365.3245,365.3245,364.6862,364.6862,4172.0
2017-04-11 14:45:00,365.77,366.5,365.76,366.02,5059.0,364.786,365.514,364.776,365.0353,5059.0
2017-04-11 14:50:00,365.9,366.23,365.62,366.23,4400.0,364.9156,365.2447,364.6364,365.2447,4400.0
2017-04-11 14:55:00,366.23,366.38,366.0,366.24,5356.0,365.2447,365.3943,365.0154,365.2547,5356.0
2017-04-11 15:00:00,366.31,366.66,366.21,366.46,3300.0,365.3245,365.6736,365.2248,365.4741,3300.0
2017-04-11 15:05:00,366.44,366.77,366.34,366.73,4459.0,365.4542,365.7833,365.3544,365.7434,4459.0
2017-04-11 15:10:00,366.71,366.72,366.06,366.06,4450.0,365.7235,365.7334,365.0752,365.0752,4450.0
2017-04-11 15:15:00,366.05,366.05,365.04,365.36,6593.0,365.0652,365.0652,364.0579,364.3771,6593.0
2017-04-11 15:20:00,365.45,365.83,365.28,365.51,7494.0,364.4668,364.8458,364.2973,364.5267,7494.0
2017-04-11 15:25:00,365.69,365.83,365.45,365.72,2900.0,364.7062,364.8458,364.4668,364.7361,2900.0
2017-04-11 15:30:00,365.67,365.72,365.43,365.43,3300.0,364.6862,364.7361,364.4469,364.4469,3300.0
2017-04-11 15:35:00,365.37,365.49,365.3,365.32,2600.0,364.3871,364.5067,364.3172,364.3372,2600.0
2017-04-11 15:40:00,365.4,365.74,365.34,365.51,5901.0,364.417,364.7561,364.3571,364.5267,5901.0
2017-04-11 15:45:00,365.36,366.18,365.36,366.18,9146.0,364.3771,365.1949,364.3771,365.1949,9146.0
2017-04-11 15:50:00,366.18,366.65,366.1,366.47,16629.0,365.1949,365.6636,365.1151,365.4841,16629.0
2017-04-11 15:55:00,366.54,367.1,366.38,367.06,33059.0,365.5539,366.1124,365.3943,366.0725,33059.0
2017-04-12 09:30:00,367.0,367.06,366.3,366.85,6659.0,366.0127,366.0725,365.3146,365.8631,6659.0
2017-04-12 09:35:00,366.47,367.33,365.77,367.1,1900.0,365.4841,366.3418,364.786,366.1124,1900.0
2017-04-12 09:40:00,367.87,368.71,366.87,368.67,5399.0,366.8803,367.7181,365.883,367.6782,5399.0
2017-04-12 09:45:00,368.15,371.79,368.15,371.68,21735.0,367.1596,370.7898,367.1596,370.6801,21735.0
2017-04-12 09:50:00,371.6,372.6,370.1,370.34,19004.0,370.6003,371.5976,369.1043,369.3437,19004.0
2017-04-12 09:55:00,370.6,370.79,369.27,369.27,5256.0,369.603,369.7925,368.2766,368.2766,5256.0
2017-04-12 10:00:00,369.57,369.96,368.63,368.99,3906.0,368.5758,368.9647,367.6383,367.9973,3906.0
2017-04-12 10:05:00,369.0,369.37,368.32,368.5,12171.0,368.0073,368.3763,367.3291,367.5086,12171.0
2017-04-12 10:10:00,368.56,368.68,368.08,368.09,5341.0,367.5685,367.6882,367.0898,367.0997,5341.0
2017-04-12 10:15:00,368.12,368.49,367.72,368.13,6155.0,367.1297,367.4987,366.7307,367.1396,6155.0
2017-04-12 10:20:00,368.11,368.11,367.37,367.45,11265.0,367.1197,367.1197,366.3817,366.4615,11265.0
2017-04-12 10:25:00,367.35,368.39,367.35,367.64,10608.0,366.3617,367.3989,366.3617,366.651,10608.0
2017-04-12 10:30:00,367.75,368.28,367.53,368.18,4100.0,366.7607,367.2892,366.5412,367.1895,4100.0
2017-04-12 10:35:00,368.27,368.65,367.86,368.35,2200.0,367.2793,367.6582,366.8704,367.359,2200.0
2017-04-12 10:40:00,368.5,369.25,368.26,368.44,12432.0,367.5086,368.2566,367.2693,367.4488,12432.0
2017-04-12 10:45:00,368.53,368.53,367.67,367.92,2850.0,367.5386,367.5386,366.6809,366.9302,2850.0
2017-04-12 10:50:00,367.72,368.29,367.27,368.05,4130.0,366.7307,367.2992,366.2819,367.0598,4130.0
2017-04-12 10:55:00,368.08,368.28,367.71,367.74,8102.0,367.0898,367.2892,366.7208,366.7507,8102.0
2017-04-12 11:00:00,367.61,367.76,367.2,367.25,3285.0,366.621,366.7706,366.2121,366.262,3285.0
2017-04-12 11:05:00,367.05,367.21,366.35,366.77,7781.0,366.0625,366.2221,365.3644,365.7833,7781.0
2017-04-12 11:10:00,366.47,366.83,365.94,366.02,10169.0,365.4841,365.8431,364.9555,365.0353,10169.0
2017-04-12 11:15:00,365.85,366.58,365.75,366.58,4456.0,364.8658,365.5938,364.766,365.5938,4456.0
2017-04-12 11:20:00,366.4,366.79,365.9,366.0,2400.0,365.4143,365.8032,364.9156,365.0154,2400.0
2017-04-12 11:25:00,366.07,366.4,366.05,366.2,2400.0,365.0852,365.4143,365.0652,365.2148,2400.0
2017-04-12 11:30:00,366.3,366.41,365.85,365.86,2760.0,365.3146,365.4243,364.8658,364.8757,2760.0
2017-04-12 11:35:00,365.86,366.01,365.29,365.99,10448.0,364.8757,365.0253,364.3073,365.0054,10448.0
2017-04-12 11:40:00,365.79,365.95,365.65,365.88,2100.0,364.8059,364.9655,364.6663,364.8957,2100.0
2017-04-12 11:45:00,365.64,365.93,365.01,365.09,4728.0,364.6563,364.9456,364.028,364.1078,4728.0
2017-04-12 11:50:00,365.09,365.23,364.42,364.6,6767.0,364.1078,364.2474,363.4396,363.6191,6767.0
2017-04-12 11:55:00,364.53,364.99,364.5,364.99,3700.0,363.5493,364.0081,363.5194,364.0081,3700.0
2017-04-12 12:00:00,364.99,365.26,364.81,365.25,6530.0,364.0081,364.2774,363.8286,364.2674,6530.0
2017-04-12 12:05:00,365.45,366.01,365.22,365.22,10853.0,364.4668,365.0253,364.2375,364.2375,10853.0
2017-04-12 12:10:00,365.58,365.8,365.35,365.35,4648.0,364.5965,364.8159,364.3671,364.3671,4648.0
2017-04-12 12:15:00,365.36,365.71,365.1,365.15,2600.0,364.3771,364.7261,364.1178,364.1676,2600.0
2017-04-12 12:20:00,365.21,365.47,364.86,365.0,6584.0,364.2275,364.4868,363.8784,364.0181,6584.0
2017-04-12 12:25:00,365.26,365.29,364.86,364.87,1100.0,364.2774,364.3073,363.8784,363.8884,1100.0
2017-04-12 12:30:00,365.0,365.01,364.64,364.91,3350.0,364.0181,364.028,363.659,363.9283,3350.0
2017-04-12 12:35:00,364.69,364.98,364.52,364.58,1800.0,363.7089,363.9981,363.5393,363.5992,1800.0
2017-04-12 12:40:00,364.57,365.3,364.5,365.05,6888.0,363.5892,364.3172,363.5194,364.0679,6888.0
2017-04-12 12:45:00,364.86,365.19,364.69,365.1,1800.0,363.8784,364.2075,363.7089,364.1178,1800.0
2017-04-12 12:50:00,365.17,365.17,364.6,364.88,2505.0,364.1876,364.1876,363.6191,363.8984,2505.0
2017-04-12 12:55:00,364.89,364.94,364.26,364.69,4170.0,363.9083,363.9582,363.28,363.7089,4170.0
2017-04-12 13:00:00,364.36,365.22,364.29,364.97,5800.0,363.3798,364.2375,363.31,363.9881,5800.0
2017-04-12 13:05:00,364.89,365.33,364.61,365.33,5000.0,363.9083,364.3472,363.6291,364.3472,5000.0
2017-04-12 13:10:00,365.21,365.35,364.93,365.35,4625.0,364.2275,364.3671,363.9482,364.3671,4625.0
2017-04-12 13:15:00,365.36,365.4,364.69,364.7,2100.0,364.3771,364.417,363.7089,363.7189,2100.0
2017-04-12 13:20:00,364.52,364.65,364.23,364.44,2804.0,363.5393,363.669,363.2501,363.4596,2804.0
2017-04-12 13:25:00,364.45,364.95,364.28,364.81,4050.0,363.4695,363.9682,363.3,363.8286,4050.0
2017-04-12 13:30:00,364.87,365.17,364.7,365.17,2100.0,363.8884,364.1876,363.7189,364.1876,2100.0
2017-04-12 13:35:00,365.4,365.48,364.81,365.48,3400.0,364.417,364.4968,363.8286,364.4968,3400.0
2017-04-12 13:40:00,365.51,366.65,365.51,366.64,25992.0,364.5267,365.6636,364.5267,365.6536,25992.0
2017-04-12 13:45:00,366.44,366.53,366.23,366.53,5128.0,365.4542,365.5439,365.2447,365.5439,5128.0
2017-04-12 13:50:00,366.65,366.84,366.45,366.68,3350.0,365.6636,365.8531,365.4642,365.6935,3350.0
2017-04-12 13:55:00,366.9,367.83,366.64,367.83,5600.0,365.9129,366.8404,365.6536,366.8404,5600.0
2017-04-12 14:00:00,367.8,367.81,367.48,367.66,5839.0,366.8105,366.8205,366.4914,366.6709,5839.0
2017-04-12 14:05:00,367.34,367.75,367.21,367.28,10905.0,366.3518,366.7607,366.2221,366.2919,10905.0
2017-04-12 14:10:00,367.11,367.6,367.0,367.6,5300.0,366.1224,366.6111,366.0127,366.6111,5300.0
2017-04-12 14:15:00,367.74,368.04,367.53,368.04,3913.0,366.7507,367.0499,366.5412,367.0499,3913.0
2017-04-12 14:20:00,368.0,368.05,367.52,367.52,1500.0,367.01,367.0598,366.5313,366.5313,1500.0
2017-04-12 14:25:00,367.41,367.67,367.1,367.1,2300.0,366.4216,366.6809,366.1124,366.1124,2300.0
2017-04-12 14:30:00,367.25,367.78,367.25,367.7,13783.0,366.262,366.7906,366.262,366.7108,13783.0
2017-04-12 14:35:00,367.68,367.68,366.96,366.97,8689.0,366.6908,366.6908,365.9728,365.9828,8689.0
2017-04-12 14:40:00,366.79,366.92,366.24,366.66,4664.0,365.8032,365.9329,365.2547,365.6736,4664.0
2017-04-12 14:45:00,366.68,366.69,366.2,366.3,4900.0,365.6935,365.7035,365.2148,365.3146,4900.0
2017-04-12 14:50:00,366.26,366.43,366.24,366.42,2300.0,365.2747,365.4442,365.2547,365.4342,2300.0
2017-04-12 14:55:00,366.53,366.75,366.53,366.6,300.0,365.5439,365.7633,365.5439,365.6137,300.0
2017-04-12 15:00:00,366.79,366.79,366.37,366.42,3592.0,365.8032,365.8032,365.3844,365.4342,3592.0
2017-04-12 15:05:00,366.44,366.46,366.09,366.17,3100.0,365.4542,365.4741,365.1051,365.1849,3100.0
2017-04-12 15:10:00,366.27,366.55,366.0,366.46,4000.0,365.2846,365.5639,365.0154,365.4741,4000.0
2017-04-12 15:15:00,366.23,366.34,364.83,364.9,6827.0,365.2447,365.3544,363.8485,363.9183,6827.0
2017-04-12 15:20:00,364.85,366.09,364.83,365.46,12506.0,363.8685,365.1051,363.8485,364.4768,12506.0
2017-04-12 15:25:00,365.46,366.03,365.11,365.62,8230.0,364.4768,365.0453,364.1278,364.6364,8230.0
2017-04-12 15:30:00,365.73,366.33,365.4,365.41,7500.0,364.7461,365.3445,364.417,364.4269,7500.0
2017-04-12 15:35:00,365.45,365.76,365.26,365.66,11336.0,364.4668,364.776,364.2774,364.6763,11336.0
2017-04-12 15:40:00,365.49,365.99,365.3,365.99,10303.0,364.5067,365.0054,364.3172,365.0054,10303.0
2017-04-12 15:45:00,365.71,366.0,365.55,365.75,9619.0,364.7261,365.0154,364.5666,364.766,9619.0
2017-04-12 15:50:00,365.81,366.41,365.74,366.09,16632.0,364.8259,365.4243,364.7561,365.1051,16632.0
2017-04-12 15:55:00,366.23,366.84,366.18,366.33,27898.0,365.2447,365.8531,365.1949,365.3445,27898.0
2017-04-13 09:30:00,367.61,368.27,366.5,367.0,11472.0,366.621,367.2793,365.514,366.0127,11472.0
2017-04-13 09:35:00,367.03,367.92,367.02,367.82,7727.0,366.0426,366.9302,366.0326,366.8305,7727.0
2017-04-13 09:40:00,367.65,367.65,366.74,367.56,5800.0,366.6609,366.6609,365.7534,366.5712,5800.0
2017-04-13 09:45:00,367.58,368.17,367.34,368.15,4206.0,366.5911,367.1795,366.3518,367.1596,4206.0
2017-04-13 09:50:00,368.27,369.73,368.12,368.83,16554.0,367.2793,368.7353,367.1297,367.8377,16554.0
2017-04-13 09:55:00,368.8,370.68,368.57,370.59,7101.0,367.8078,369.6828,367.5784,369.593,7101.0
2017-04-13 10:00:00,370.36,370.75,370.08,370.09,15863.0,369.3636,369.7526,369.0844,369.0944,15863.0
2017-04-13 10:05:00,369.99,370.9,369.43,370.89,10484.0,368.9946,369.9022,368.4361,369.8922,10484.0
2017-04-13 10:10:00,370.48,371.99,370.35,371.99,13910.0,369.4833,370.9892,369.3537,370.9892,13910.0
2017-04-13 10:15:00,372.0,373.87,371.75,372.55,12687.0,370.9992,372.8642,370.7499,371.5477,12687.0
2017-04-13 10:20:00,372.57,372.57,371.6,371.84,10363.0,371.5677,371.5677,370.6003,370.8397,10363.0
2017-04-13 10:25:00,371.56,371.56,370.98,370.98,2851.0,370.5604,370.5604,369.982,369.982,2851.0
2017-04-13 10:30:00,370.6,371.84,370.14,370.14,20096.0,369.603,370.8397,369.1442,369.1442,20096.0
2017-04-13 10:35:00,370.73,370.81,370.07,370.14,3400.0,369.7326,369.8124,369.0744,369.1442,3400.0
2017-04-13 10:40:00,370.52,370.52,369.1,369.1,3637.0,369.5232,369.5232,368.107,368.107,3637.0
2017-04-13 10:45:00,369.0,369.6,368.9,369.41,5648.0,368.0073,368.6057,367.9076,368.4162,5648.0
2017-04-13 10:50:00,369.46,369.8,369.26,369.38,3200.0,368.4661,368.8051,368.2666,368.3863,3200.0
2017-04-13 10:55:00,369.38,370.04,369.27,369.74,6008.0,368.3863,369.0445,368.2766,368.7453,6008.0
2017-04-13 11:00:00,370.0,370.25,369.62,369.73,4597.0,369.0046,369.2539,368.6256,368.7353,4597.0
2017-04-13 11:05:00,369.63,369.84,369.02,369.03,4202.0,368.6356,368.845,368.0272,368.0372,4202.0
2017-04-13 11:10:00,369.2,369.2,369.01,369.01,2849.0,368.2068,368.2068,368.0173,368.0173,2849.0
2017-04-13 11:15:00,369.19,369.22,368.45,368.51,5100.0,368.1968,368.2267,367.4588,367.5186,5100.0
2017-04-13 11:20:00,368.28,368.71,367.8,368.26,5295.0,367.2892,367.7181,366.8105,367.2693,5295.0
2017-04-13 11:25:00,368.3,368.61,368.06,368.37,7665.0,367.3092,367.6183,367.0698,367.379,7665.0
2017-04-13 11:30:00,368.56,368.68,368.18,368.18,6250.0,367.5685,367.6882,367.1895,367.1895,6250.0
2017-04-13 11:35:00,368.4,368.54,368.16,368.22,3941.0,367.4089,367.5485,367.1696,367.2294,3941.0
2017-04-13 11:40:00,368.3,369.13,368.21,368.99,13034.0,367.3092,368.1369,367.2194,367.9973,13034.0
2017-04-13 11:45:00,369.3,369.66,369.02,369.02,6468.0,368.3065,368.6655,368.0272,368.0272,6468.0
2017-04-13 11:50:00,369.03,369.05,369.02,369.05,1500.0,368.0372,368.0572,368.0272,368.0572,1500.0
2017-04-13 11:55:00,369.06,369.34,368.9,369.31,2260.0,368.0671,368.3464,367.9076,368.3165,2260.0
2017-04-13 12:00:00,369.51,369.52,368.98,369.16,5104.0,368.5159,368.5259,367.9873,368.1669,5104.0
2017-04-13 12:05:00,368.89,368.89,368.53,368.68,2625.0,367.8976,367.8976,367.5386,367.6882,2625.0
2017-04-13 12:10:00,368.72,368.89,368.54,368.72,1400.0,367.728,367.8976,367.5485,367.728,1400.0
2017-04-13 12:15:00,368.88,369.09,368.78,368.79,4100.0,367.8876,368.097,367.7879,367.7979,4100.0
2017-04-13 12:20:00,368.63,368.74,368.39,368.4,1256.0,367.6383,367.748,367.3989,367.4089,1256.0
2017-04-13 12:25:00,368.4,368.54,368.14,368.49,2100.0,367.4089,367.5485,367.1496,367.4987,2100.0
2017-04-13 12:30:00,368.36,368.48,368.34,368.48,800.0,367.369,367.4887,367.3491,367.4887,800.0
2017-04-13 12:35:00,368.5,369.35,368.38,369.32,5290.0,367.5086,368.3563,367.389,368.3264,5290.0
2017-04-13 12:40:00,369.11,369.25,368.8,369.15,3044.0,368.117,368.2566,367.8078,368.1569,3044.0
2017-04-13 12:45:00,369.23,369.34,369.11,369.28,2881.0,368.2367,368.3464,368.117,368.2865,2881.0
2017-04-13 12:50:00,369.19,369.56,369.19,369.56,2200.0,368.1968,368.5658,368.1968,368.5658,2200.0
2017-04-13 12:55:00,369.52,369.55,369.3,369.5,2868.0,368.5259,368.5558,368.3065,368.5059,2868.0
2017-04-13 13:00:00,369.52,369.52,369.27,369.28,3636.0,368.5259,368.5259,368.2766,368.2865,3636.0
2017-04-13 13:05:00,369.17,369.17,368.44,368.64,7961.0,368.1768,368.1768,367.4488,367.6483,7961.0
2017-04-13 13:10:00,369.1,369.21,368.83,368.87,2000.0,368.107,368.2167,367.8377,367.8776,2000.0
2017-04-13 13:15:00,368.89,369.11,368.88,368.95,2456.0,367.8976,368.117,367.8876,367.9574,2456.0
2017-04-13 13:20:00,368.97,368.97,368.78,368.88,3111.0,367.9774,367.9774,367.7879,367.8876,3111.0
2017-04-13 13:25:00,369.05,369.14,368.79,369.07,1800.0,368.0572,368.1469,367.7979,368.0771,1800.0
2017-04-13 13:30:00,369.14,369.33,368.89,368.98,5457.0,368.1469,368.3364,367.8976,367.9873,5457.0
2017-04-13 13:35:00,369.2,369.2,368.8,368.8,1400.0,368.2068,368.2068,367.8078,367.8078,1400.0
2017-04-13 13:40:00,368.78,369.21,368.78,368.95,3690.0,367.7879,368.2167,367.7879,367.9574,3690.0
2017-04-13 13:45:00,369.0,369.1,368.64,369.06,2550.0,368.0073,368.107,367.6483,368.0671,2550.0
2017-04-13 13:50:00,369.08,369.44,369.05,369.44,1500.0,368.0871,368.4461,368.0572,368.4461,1500.0
2017-04-13 13:55:00,369.42,369.45,369.06,369.06,2722.0,368.4262,368.4561,368.0671,368.0671,2722.0
2017-04-13 14:00:00,369.1,369.23,368.71,368.94,8855.0,368.107,368.2367,367.7181,367.9475,8855.0
2017-04-13 14:05:00,368.72,369.16,368.7,369.06,2416.0,367.728,368.1669,367.7081,368.0671,2416.0
2017-04-13 14:10:00,369.23,369.35,368.92,369.03,8573.0,368.2367,368.3563,367.9275,368.0372,8573.0
2017-04-13 14:15:00,369.02,369.45,369.02,369.44,4900.0,368.0272,368.4561,368.0272,368.4461,4900.0
2017-04-13 14:20:00,369.47,369.8,369.32,369.69,6997.0,368.476,368.8051,368.3264,368.6954,6997.0
2017-04-13 14:25:00,369.94,370.27,369.82,370.05,5098.0,368.9448,369.2739,368.8251,369.0545,5098.0
2017-04-13 14:30:00,370.15,370.67,370.05,370.67,5422.0,369.1542,369.6728,369.0545,369.6728,5422.0
2017-04-13 14:35:00,370.61,370.76,370.48,370.76,4899.0,369.613,369.7626,369.4833,369.7626,4899.0
2017-04-13 14:40:00,370.8,371.19,370.71,370.8,8245.0,369.8024,370.1914,369.7127,369.8024,8245.0
2017-04-13 14:45:00,370.72,370.99,370.54,370.88,2310.0,369.7227,369.9919,369.5431,369.8822,2310.0
2017-04-13 14:50:00,370.81,370.82,370.44,370.44,1400.0,369.8124,369.8224,369.4434,369.4434,1400.0
2017-04-13 14:55:00,370.49,370.49,370.05,370.41,3169.0,369.4933,369.4933,369.0545,369.4135,3169.0
2017-04-13 15:00:00,370.51,370.68,370.33,370.49,3500.0,369.5132,369.6828,369.3337,369.4933,3500.0
2017-04-13 15:05:00,370.61,370.64,370.44,370.52,4100.0,369.613,369.6429,369.4434,369.5232,4100.0
2017-04-13 15:10:00,370.39,370.39,370.0,370.0,3841.0,369.3936,369.3936,369.0046,369.0046,3841.0
2017-04-13 15:15:00,369.94,370.19,369.85,369.87,2738.0,368.9448,369.1941,368.855,368.875,2738.0
2017-04-13 15:20:00,369.98,370.22,369.93,370.13,1871.0,368.9847,369.224,368.9348,369.1343,1871.0
2017-04-13 15:25:00,370.23,370.23,369.82,369.96,8400.0,369.234,369.234,368.8251,368.9647,8400.0
2017-04-13 15:30:00,369.87,370.0,368.99,369.03,10677.0,368.875,369.0046,367.9973,368.0372,10677.0
2017-04-13 15:35:00,368.99,369.15,368.78,368.85,4459.0,367.9973,368.1569,367.7879,367.8577,4459.0
2017-04-13 15:40:00,368.73,369.5,368.73,369.44,7400.0,367.738,368.5059,367.738,368.4461,7400.0
2017-04-13 15:45:00,369.53,371.44,369.53,371.27,18018.0,368.5359,370.4407,368.5359,370.2712,18018.0
2017-04-13 15:50:00,371.1,371.3,370.54,371.17,28770.0,370.1016,370.3011,369.5431,370.1715,28770.0
2017-04-13 15:55:00,371.16,371.64,370.31,370.38,45160.0,370.1615,370.6402,369.3138,369.3836,45160.0
2017-04-17 09:30:00,373.0,373.86,371.55,372.0,35716.0,371.9965,372.8542,370.5504,370.9992,35716.0
2017-04-17 09:35:00,372.0,372.0,370.67,370.68,8638.0,370.9992,370.9992,369.6728,369.6828,8638.0
2017-04-17 09:40:00,370.37,370.5,369.24,370.12,8790.0,369.3736,369.5033,368.2466,369.1243,8790.0
2017-04-17 09:45:00,370.0,371.12,369.86,369.94,12400.0,369.0046,370.1216,368.865,368.9448,12400.0
2017-04-17 09:50:00,370.19,370.36,369.7,369.7,14678.0,369.1941,369.3636,368.7054,368.7054,14678.0
2017-04-17 09:55:00,369.71,370.0,369.1,369.63,15274.0,368.7154,369.0046,368.107,368.6356,15274.0
2017-04-17 10:00:00,369.77,369.97,369.38,369.56,11605.0,368.7752,368.9747,368.3863,368.5658,11605.0
2017-04-17 10:05:00,369.53,370.87,369.53,370.57,16708.0,368.5359,369.8723,368.5359,369.5731,16708.0
2017-04-17 10:10:00,371.12,371.88,370.91,371.7,8653.0,370.1216,370.8795,369.9122,370.7,8653.0
2017-04-17 10:15:00,371.79,372.56,371.67,372.55,13490.0,370.7898,371.5577,370.6701,371.5477,13490.0
2017-04-17 10:20:00,372.49,372.5,372.07,372.07,1603.0,371.4879,371.4979,371.069,371.069,1603.0
2017-04-17 10:25:00,372.31,372.55,371.96,372.55,2353.0,371.3084,371.5477,370.9593,371.5477,2353.0
2017-04-17 10:30:00,372.46,372.94,371.96,371.96,6645.0,371.458,371.9367,370.9593,370.9593,6645.0
2017-04-17 10:35:00,372.03,372.03,370.92,371.3,11441.0,371.0291,371.0291,369.9221,370.3011,11441.0
2017-04-17 10:40:00,371.41,371.79,370.01,370.01,7500.0,370.4108,370.7898,369.0146,369.0146,7500.0
2017-04-17 10:45:00,370.04,371.17,370.04,370.81,12444.0,369.0445,370.1715,369.0445,369.8124,12444.0
2017-04-17 10:50:00,370.91,372.0,370.91,372.0,7246.0,369.9122,370.9992,369.9122,370.9992,7246.0
2017-04-17 10:55:00,372.42,373.23,372.23,372.78,10392.0,371.4181,372.2259,371.2286,371.7771,10392.0
2017-04-17 11:00:00,372.8,373.18,372.67,372.89,4290.0,371.7971,372.176,371.6674,371.8868,4290.0
2017-04-17 11:05:00,372.58,372.66,372.31,372.44,4800.0,371.5777,371.6574,371.3084,371.438,4800.0
2017-04-17 11:10:00,372.44,372.84,372.03,372.84,4900.0,371.438,371.837,371.0291,371.837,4900.0
2017-04-17 11:15:00,372.63,373.2,372.52,372.9,2335.0,371.6275,372.196,371.5178,371.8968,2335.0
2017-04-17 11:20:00,372.81,373.09,372.29,372.48,2575.0,371.807,372.0863,371.2884,371.4779,2575.0
2017-04-17 11:25:00,372.47,373.19,372.47,373.0,3232.0,371.468,372.186,371.468,371.9965,3232.0
2017-04-17 11:30:00,372.84,372.84,372.55,372.55,1213.0,371.837,371.837,371.5477,371.5477,1213.0
2017-04-17 11:35:00,372.88,372.98,372.54,372.75,2062.0,371.8769,371.9766,371.5378,371.7472,2062.0
2017-04-17 11:40:00,372.58,372.78,372.45,372.59,900.0,371.5777,371.7771,371.448,371.5876,900.0
2017-04-17 11:45:00,372.41,372.51,371.98,372.3,1650.0,371.4081,371.5078,370.9793,371.2984,1650.0
2017-04-17 11:50:00,372.26,373.17,372.25,372.66,3700.0,371.2585,372.1661,371.2485,371.6574,3700.0
2017-04-17 11:55:00,372.6,373.01,372.52,372.62,2800.0,371.5976,372.0065,371.5178,371.6176,2800.0
2017-04-17 12:00:00,372.74,372.9,372.5,372.77,1300.0,371.7372,371.8968,371.4979,371.7671,1300.0
2017-04-17 12:05:00,372.64,373.21,372.64,373.08,5340.0,371.6375,372.206,371.6375,372.0763,5340.0
2017-04-17 12:10:00,373.08,373.08,372.06,372.25,7367.0,372.0763,372.0763,371.0591,371.2485,7367.0
2017-04-17 12:15:00,372.34,372.75,372.13,372.13,5600.0,371.3383,371.7472,371.1289,371.1289,5600.0
2017-04-17 12:20:00,372.31,372.31,371.67,372.22,2970.0,371.3084,371.3084,370.6701,371.2186,2970.0
2017-04-17 12:25:00,372.18,372.18,371.45,371.46,2820.0,371.1787,371.1787,370.4507,370.4607,2820.0
2017-04-17 12:30:00,371.46,372.32,371.46,371.94,4389.0,370.4607,371.3184,370.4607,370.9394,4389.0
2017-04-17 12:35:00,372.05,372.53,371.93,372.4,4604.0,371.0491,371.5278,370.9294,371.3981,4604.0
2017-04-17 12:40:00,372.69,372.82,372.62,372.62,1500.0,371.6874,371.817,371.6176,371.6176,1500.0
2017-04-17 12:45:00,372.72,372.72,372.63,372.63,400.0,371.7173,371.7173,371.6275,371.6275,400.0
2017-04-17 12:50:00,372.41,372.41,372.31,372.32,400.0,371.4081,371.4081,371.3084,371.3184,400.0
2017-04-17 12:55:00,372.41,372.62,372.34,372.62,2600.0,371.4081,371.6176,371.3383,371.6176,2600.0
2017-04-17 13:00:00,372.45,372.66,372.43,372.59,1100.0,371.448,371.6574,371.4281,371.5876,1100.0
2017-04-17 13:05:00,372.82,373.2,372.62,373.1,6777.0,371.817,372.196,371.6176,372.0963,6777.0
2017-04-17 13:10:00,373.0,373.0,372.7,372.84,2800.0,371.9965,371.9965,371.6973,371.837,2800.0
2017-04-17 13:15:00,373.1,373.3,373.1,373.3,980.0,372.0963,372.2957,372.0963,372.2957,980.0
2017-04-17 13:20:00,373.16,373.42,373.15,373.42,785.0,372.1561,372.4154,372.1461,372.4154,785.0
2017-04-17 13:25:00,373.17,373.42,373.05,373.05,1000.0,372.1661,372.4154,372.0464,372.0464,1000.0
2017-04-17 13:30:00,373.25,373.39,373.09,373.09,400.0,372.2459,372.3855,372.0863,372.0863,400.0
2017-04-17 13:35:00,373.07,373.13,372.9,373.0,1984.0,372.0663,372.1262,371.8968,371.9965,1984.0
2017-04-17 13:40:00,372.94,372.94,372.65,372.8,1800.0,371.9367,371.9367,371.6475,371.7971,1800.0
2017-04-17 13:45:00,372.89,372.91,372.89,372.91,200.0,371.8868,371.9068,371.8868,371.9068,200.0
2017-04-17 13:50:00,373.1,373.15,372.95,372.96,500.0,372.0963,372.1461,371.9467,371.9566,500.0
2017-04-17 13:55:00,372.83,373.1,372.25,372.25,7504.0,371.827,372.0963,371.2485,371.2485,7504.0
2017-04-17 14:00:00,372.56,372.88,372.38,372.88,1150.0,371.5577,371.8769,371.3782,371.8769,1150.0
2017-04-17 14:05:00,372.58,372.72,372.58,372.72,200.0,371.5777,371.7173,371.5777,371.7173,200.0
2017-04-17 14:10:00,372.68,373.1,372.6,372.98,3399.0,371.6774,372.0963,371.5976,371.9766,3399.0
2017-04-17 14:15:00,373.16,373.76,373.16,373.48,3241.0,372.1561,372.7545,372.1561,372.4752,3241.0
2017-04-17 14:20:00,373.43,373.77,373.25,373.64,4632.0,372.4254,372.7645,372.2459,372.6348,4632.0
2017-04-17 14:25:00,373.64,373.64,373.64,373.64,0.0,372.6348,372.6348,372.6348,372.6348,0.0
2017-04-17 14:30:00,373.53,374.0,373.48,373.99,5100.0,372.5251,372.9938,372.4752,372.9839,5100.0
2017-04-17 14:35:00,374.0,374.0,373.86,373.97,848.0,372.9938,372.9938,372.8542,372.9639,848.0
2017-04-17 14:40:00,373.88,374.02,373.73,373.83,3107.0,372.8742,373.0138,372.7246,372.8243,3107.0
2017-04-17 14:45:00,373.87,373.97,373.72,373.72,1800.0,372.8642,372.9639,372.7146,372.7146,1800.0
2017-04-17 14:50:00,373.69,373.74,373.51,373.74,1200.0,372.6847,372.7345,372.5052,372.7345,1200.0
2017-04-17 14:55:00,373.73,373.89,373.25,373.44,5597.0,372.7246,372.8841,372.2459,372.4353,5597.0
2017-04-17 15:00:00,373.4,373.48,373.12,373.48,4800.0,372.3955,372.4752,372.1162,372.4752,4800.0
2017-04-17 15:05:00,373.49,373.6,373.49,373.56,1715.0,372.4852,372.5949,372.4852,372.555,1715.0
2017-04-17 15:10:00,373.64,373.64,373.28,373.48,4620.0,372.6348,372.6348,372.2758,372.4752,4620.0
2017-04-17 15:15:00,373.47,373.88,373.43,373.86,9653.0,372.4653,372.8742,372.4254,372.8542,9653.0
2017-04-17 15:20:00,373.85,373.92,373.67,373.7,2808.0,372.8442,372.9141,372.6647,372.6946,2808.0
2017-04-17 15:25:00,373.88,374.36,373.82,374.03,9121.0,372.8742,373.3529,372.8143,373.0238,9121.0
2017-04-17 15:30:00,373.97,373.98,373.6,373.6,12877.0,372.9639,372.9739,372.5949,372.5949,12877.0
2017-04-17 15:35:00,373.69,373.73,373.13,373.17,5532.0,372.6847,372.7246,372.1262,372.1661,5532.0
2017-04-17 15:40:00,373.28,373.42,372.9,372.96,9800.0,372.2758,372.4154,371.8968,371.9566,9800.0
2017-04-17 15:45:00,372.88,373.3,372.82,373.14,9215.0,371.8769,372.2957,371.817,372.1362,9215.0
2017-04-17 15:50:00,373.22,373.5,372.96,373.11,9615.0,372.2159,372.4952,371.9566,372.1062,9615.0
2017-04-17 15:55:00,373.02,373.71,373.02,373.44,22054.0,372.0165,372.7046,372.0165,372.4353,22054.0
2017-04-18 09:30:00,371.04,374.72,371.01,371.8,6177.0,370.0418,373.7119,370.0119,370.7998,6177.0
2017-04-18 09:35:00,372.0,372.75,370.74,372.0,3619.0,370.9992,371.7472,369.7426,370.9992,3619.0
2017-04-18 09:40:00,372.33,373.09,371.32,372.98,8224.0,371.3283,372.0863,370.321,371.9766,8224.0
2017-04-18 09:45:00,372.99,373.05,372.96,372.97,1025.0,371.9866,372.0464,371.9566,371.9666,1025.0
2017-04-18 09:50:00,372.54,372.58,371.7,371.71,7780.0,371.5378,371.5777,370.7,370.71,7780.0
2017-04-18 09:55:00,371.25,372.04,370.67,371.81,6852.0,370.2512,371.0391,369.6728,370.8097,6852.0
2017-04-18 10:00:00,371.65,371.65,369.26,369.26,6658.0,370.6502,370.6502,368.2666,368.2666,6658.0
2017-04-18 10:05:00,369.44,369.86,369.13,369.69,1009.0,368.4461,368.865,368.1369,368.6954,1009.0
2017-04-18 10:10:00,369.31,369.34,367.88,369.34,6171.0,368.3165,368.3464,366.8903,368.3464,6171.0
2017-04-18 10:15:00,369.55,369.56,368.7,368.7,5431.0,368.5558,368.5658,367.7081,367.7081,5431.0
2017-04-18 10:20:00,368.18,368.35,367.7,368.1,8690.0,367.1895,367.359,366.7108,367.1097,8690.0
2017-04-18 10:25:00,368.33,368.33,367.18,367.18,3450.0,367.3391,367.3391,366.1922,366.1922,3450.0
2017-04-18 10:30:00,367.44,368.47,366.77,368.47,12962.0,366.4515,367.4787,365.7833,367.4787,12962.0
2017-04-18 10:35:00,368.49,368.65,367.83,367.86,3400.0,367.4987,367.6582,366.8404,366.8704,3400.0
2017-04-18 10:40:00,367.9,368.14,367.54,367.66,3824.0,366.9103,367.1496,366.5512,366.6709,3824.0
2017-04-18 10:45:00,367.67,367.67,366.69,367.0,5873.0,366.6809,366.6809,365.7035,366.0127,5873.0
2017-04-18 10:50:00,367.03,367.04,366.35,366.35,2130.0,366.0426,366.0526,365.3644,365.3644,2130.0
2017-04-18 10:55:00,366.3,366.66,365.75,366.23,10653.0,365.3146,365.6736,364.766,365.2447,10653.0
2017-04-18 11:00:00,366.32,366.38,366.0,366.0,4545.0,365.3345,365.3943,365.0154,365.0154,4545.0
2017-04-18 11:05:00,366.2,366.6,366.2,366.6,1007.0,365.2148,365.6137,365.2148,365.6137,1007.0
2017-04-18 11:10:00,366.92,367.28,366.67,366.93,7851.0,365.9329,366.2919,365.6836,365.9429,7851.0
2017-04-18 11:15:00,366.69,367.3,366.68,367.16,2300.0,365.7035,366.3119,365.6935,366.1722,2300.0
2017-04-18 11:20:00,367.24,367.24,366.46,366.46,1890.0,366.252,366.252,365.4741,365.4741,1890.0
2017-04-18 11:25:00,366.64,366.85,366.43,366.57,4581.0,365.6536,365.8631,365.4442,365.5838,4581.0
2017-04-18 11:30:00,366.57,366.57,365.73,366.06,5942.0,365.5838,365.5838,364.7461,365.0752,5942.0
2017-04-18 11:35:00,365.6,365.63,365.27,365.5,5048.0,364.6164,364.6464,364.2873,364.5167,5048.0
2017-04-18 11:40:00,365.46,365.64,365.17,365.53,3300.0,364.4768,364.6563,364.1876,364.5466,3300.0
2017-04-18 11:45:00,365.57,365.98,365.57,365.69,800.0,364.5865,364.9954,364.5865,364.7062,800.0
2017-04-18 11:50:00,365.61,365.65,365.02,365.07,6545.0,364.6264,364.6663,364.038,364.0879,6545.0
2017-04-18 11:55:00,365.06,365.07,364.52,364.57,5391.0,364.0779,364.0879,363.5393,363.5892,5391.0
2017-04-18 12:00:00,364.42,364.93,364.29,364.82,4337.0,363.4396,363.9482,363.31,363.8385,4337.0
2017-04-18 12:05:00,364.78,364.85,364.54,364.54,1300.0,363.7986,363.8685,363.5593,363.5593,1300.0
2017-04-18 12:10:00,364.53,364.76,364.3,364.76,2711.0,363.5493,363.7787,363.3199,363.7787,2711.0
2017-04-18 12:15:00,364.69,364.85,364.21,364.46,3654.0,363.7089,363.8685,363.2302,363.4795,3654.0
2017-04-18 12:20:00,364.26,364.5,363.39,363.95,11419.0,363.28,363.5194,362.4124,362.9709,11419.0
2017-04-18 12:25:00,363.85,365.1,363.62,365.1,7934.0,362.8711,364.1178,362.6418,364.1178,7934.0
2017-04-18 12:30:00,364.81,365.34,364.74,364.74,5900.0,363.8286,364.3571,363.7588,363.7588,5900.0
2017-04-18 12:35:00,364.95,365.13,364.74,365.12,3200.0,363.9682,364.1477,363.7588,364.1377,3200.0
2017-04-18 12:40:00,364.95,365.2,364.94,365.04,4300.0,363.9682,364.2175,363.9582,364.0579,4300.0
2017-04-18 12:45:00,365.04,365.04,364.59,364.67,2046.0,364.0579,364.0579,363.6092,363.6889,2046.0
2017-04-18 12:50:00,364.89,365.0,364.58,364.74,9150.0,363.9083,364.0181,363.5992,363.7588,9150.0
2017-04-18 12:55:00,364.94,365.15,364.55,364.63,5950.0,363.9582,364.1676,363.5693,363.649,5950.0
2017-04-18 13:00:00,364.66,364.8,364.47,364.72,3599.0,363.679,363.8186,363.4895,363.7388,3599.0
2017-04-18 13:05:00,364.67,364.71,364.66,364.71,700.0,363.6889,363.7288,363.679,363.7288,700.0
2017-04-18 13:10:00,364.76,364.93,364.53,364.66,1199.0,363.7787,363.9482,363.5493,363.679,1199.0
2017-04-18 13:15:00,364.7,365.12,364.66,364.88,2520.0,363.7189,364.1377,363.679,363.8984,2520.0
2017-04-18 13:20:00,364.74,364.93,364.56,364.56,3150.0,363.7588,363.9482,363.5792,363.5792,3150.0
2017-04-18 13:25:00,364.56,364.84,364.34,364.34,3000.0,363.5792,363.8585,363.3598,363.3598,3000.0
2017-04-18 13:30:00,364.28,364.67,364.17,364.67,4161.0,363.3,363.6889,363.1903,363.6889,4161.0
2017-04-18 13:35:00,364.71,365.28,364.66,365.1,3583.0,363.7288,364.2973,363.679,364.1178,3583.0
2017-04-18 13:40:00,365.02,365.07,364.74,364.81,2800.0,364.038,364.0879,363.7588,363.8286,2800.0
2017-04-18 13:45:00,364.78,364.93,364.65,364.84,1000.0,363.7986,363.9482,363.669,363.8585,1000.0
2017-04-18 13:50:00,364.97,365.01,364.66,364.67,2800.0,363.9881,364.028,363.679,363.6889,2800.0
2017-04-18 13:55:00,364.66,364.91,364.51,364.83,2600.0,363.679,363.9283,363.5294,363.8485,2600.0
2017-04-18 14:00:00,364.82,365.4,364.82,365.24,4700.0,363.8385,364.417,363.8385,364.2574,4700.0
2017-04-18 14:05:00,365.35,365.69,365.24,365.69,2900.0,364.3671,364.7062,364.2574,364.7062,2900.0
2017-04-18 14:10:00,365.77,365.96,365.0,365.51,4102.0,364.786,364.9755,364.0181,364.5267,4102.0
2017-04-18 14:15:00,365.54,366.04,365.49,366.04,1400.0,364.5566,365.0553,364.5067,365.0553,1400.0
2017-04-18 14:20:00,366.04,366.35,365.53,365.53,2091.0,365.0553,365.3644,364.5466,364.5466,2091.0
2017-04-18 14:25:00,365.86,365.95,365.62,365.67,2685.0,364.8757,364.9655,364.6364,364.6862,2685.0
2017-04-18 14:30:00,365.65,366.18,365.64,366.16,7800.0,364.6663,365.1949,364.6563,365.1749,7800.0
2017-04-18 14:35:00,366.18,366.48,365.9,366.15,2550.0,365.1949,365.4941,364.9156,365.165,2550.0
2017-04-18 14:40:00,366.21,366.21,365.79,365.79,1683.0,365.2248,365.2248,364.8059,364.8059,1683.0
2017-04-18 14:45:00,365.93,365.93,365.68,365.71,2500.0,364.9456,364.9456,364.6962,364.7261,2500.0
2017-04-18 14:50:00,365.83,366.26,365.82,366.26,2610.0,364.8458,365.2747,364.8358,365.2747,2610.0
2017-04-18 14:55:00,366.46,366.48,366.26,366.37,1100.0,365.4741,365.4941,365.2747,365.3844,1100.0
2017-04-18 15:00:00,366.44,366.5,366.08,366.08,3250.0,365.4542,365.514,365.0951,365.0951,3250.0
2017-04-18 15:05:00,366.13,366.14,365.96,365.96,365.0,365.145,365.155,364.9755,364.9755,365.0
2017-04-18 15:10:00,366.0,366.09,365.61,365.61,3895.0,365.0154,365.1051,364.6264,364.6264,3895.0
2017-04-18 15:15:00,365.72,365.98,365.72,365.98,1677.0,364.7361,364.9954,364.7361,364.9954,1677.0
2017-04-18 15:20:00,365.99,366.23,365.84,366.18,5563.0,365.0054,365.2447,364.8558,365.1949,5563.0
2017-04-18 15:25:00,366.07,366.13,365.84,365.85,1400.0,365.0852,365.145,364.8558,364.8658,1400.0
2017-04-18 15:30:00,365.84,366.44,365.83,366.44,6045.0,364.8558,365.4542,364.8458,365.4542,6045.0
2017-04-18 15:35:00,366.42,366.74,366.41,366.5,5081.0,365.4342,365.7534,365.4243,365.514,5081.0
2017-04-18 15:40:00,366.62,367.17,366.62,366.94,8913.0,365.6337,366.1822,365.6337,365.9528,8913.0
2017-04-18 15:45:00,366.94,367.83,366.9,367.36,8201.0,365.9528,366.8404,365.9129,366.3717,8201.0
2017-04-18 15:50:00,367.37,367.37,366.52,366.53,26880.0,366.3817,366.3817,365.534,365.5439,26880.0
2017-04-18 15:55:00,366.63,366.65,365.86,366.06,27674.0,365.6437,365.6636,364.8757,365.0752,27674.0
2017-04-19 09:30:00,368.12,368.12,366.82,366.9,11247.0,367.1297,367.1297,365.8332,365.9129,11247.0
2017-04-19 09:35:00,366.7,367.36,366.52,367.0,7274.0,365.7135,366.3717,365.534,366.0127,7274.0
2017-04-19 09:40:00,366.97,368.69,366.97,367.93,12900.0,365.9828,367.6981,365.9828,366.9402,12900.0
2017-04-19 09:45:00,367.92,368.03,367.34,367.89,7700.0,366.9302,367.0399,366.3518,366.9003,7700.0
2017-04-19 09:50:00,368.08,370.0,368.08,368.55,11504.0,367.0898,369.0046,367.0898,367.5585,11504.0
2017-04-19 09:55:00,368.58,369.28,368.33,369.03,7123.0,367.5884,368.2865,367.3391,368.0372,7123.0
2017-04-19 10:00:00,368.5,369.24,368.5,369.09,1800.0,367.5086,368.2466,367.5086,368.097,1800.0
2017-04-19 10:05:00,369.28,369.87,368.68,368.69,4679.0,368.2865,368.875,367.6882,367.6981,4679.0
2017-04-19 10:10:00,368.65,369.0,368.13,368.77,8597.0,367.6582,368.0073,367.1396,367.7779,8597.0
2017-04-19 10:15:00,368.65,368.89,367.71,368.59,11517.0,367.6582,367.8976,366.7208,367.5984,11517.0
2017-04-19 10:20:00,368.77,369.72,368.76,369.31,1800.0,367.7779,368.7254,367.7679,368.3165,1800.0
2017-04-19 10:25:00,369.7,369.7,369.21,369.66,3300.0,368.7054,368.7054,368.2167,368.6655,3300.0
2017-04-19 10:30:00,369.64,370.41,368.96,369.89,9913.0,368.6456,369.4135,367.9674,368.8949,9913.0
2017-04-19 10:35:00,369.98,370.15,369.67,370.1,2000.0,368.9847,369.1542,368.6755,369.1043,2000.0
2017-04-19 10:40:00,370.01,370.48,369.66,370.48,7701.0,369.0146,369.4833,368.6655,369.4833,7701.0
2017-04-19 10:45:00,369.86,370.67,369.86,370.19,5125.0,368.865,369.6728,368.865,369.1941,5125.0
2017-04-19 10:50:00,369.72,370.35,369.63,370.35,2600.0,368.7254,369.3537,368.6356,369.3537,2600.0
2017-04-19 10:55:00,370.23,370.25,369.59,369.71,4800.0,369.234,369.2539,368.5957,368.7154,4800.0
2017-04-19 11:00:00,369.62,370.42,369.62,370.34,1300.0,368.6256,369.4235,368.6256,369.3437,1300.0
2017-04-19 11:05:00,370.17,370.17,369.85,370.06,2700.0,369.1741,369.1741,368.855,369.0644,2700.0
2017-04-19 11:10:00,369.9,369.9,369.14,369.14,4020.0,368.9049,368.9049,368.1469,368.1469,4020.0
2017-04-19 11:15:00,369.52,369.86,369.31,369.86,1435.0,368.5259,368.865,368.3165,368.865,1435.0
2017-04-19 11:20:00,369.68,369.84,369.39,369.46,2200.0,368.6855,368.845,368.3962,368.4661,2200.0
2017-04-19 11:25:00,369.39,369.92,369.25,369.89,2758.0,368.3962,368.9248,368.2566,368.8949,2758.0
2017-04-19 11:30:00,369.66,369.87,368.61,368.61,1900.0,368.6655,368.875,367.6183,367.6183,1900.0
2017-04-19 11:35:00,369.13,369.29,368.54,369.29,2400.0,368.1369,368.2965,367.5485,368.2965,2400.0
2017-04-19 11:40:00,369.5,369.51,369.44,369.44,600.0,368.5059,368.5159,368.4461,368.4461,600.0
2017-04-19 11:45:00,368.9,369.13,368.9,368.93,300.0,367.9076,368.1369,367.9076,367.9375,300.0
2017-04-19 11:50:00,369.24,369.49,369.24,369.49,1200.0,368.2466,368.496,368.2466,368.496,1200.0
2017-04-19 11:55:00,369.31,369.32,368.88,369.22,6958.0,368.3165,368.3264,367.8876,368.2267,6958.0
2017-04-19 12:00:00,369.14,369.25,369.11,369.23,1581.0,368.1469,368.2566,368.117,368.2367,1581.0
2017-04-19 12:05:00,368.91,369.68,368.9,369.52,3800.0,367.9175,368.6855,367.9076,368.5259,3800.0
2017-04-19 12:10:00,369.53,369.83,369.48,369.7,6150.0,368.5359,368.8351,368.486,368.7054,6150.0
2017-04-19 12:15:00,369.87,369.87,369.54,369.86,7766.0,368.875,368.875,368.5458,368.865,7766.0
2017-04-19 12:20:00,369.74,370.54,369.73,370.5,10439.0,368.7453,369.5431,368.7353,369.5033,10439.0
2017-04-19 12:25:00,370.53,370.53,370.16,370.52,3700.0,369.5332,369.5332,369.1642,369.5232,3700.0
2017-04-19 12:30:00,370.23,370.34,370.11,370.21,1709.0,369.234,369.3437,369.1143,369.214,1709.0
2017-04-19 12:35:00,370.3,370.41,369.82,370.15,3200.0,369.3038,369.4135,368.8251,369.1542,3200.0
2017-04-19 12:40:00,370.15,370.15,370.15,370.15,0.0,369.1542,369.1542,369.1542,369.1542,0.0
2017-04-19 12:45:00,370.05,370.05,369.76,369.86,1000.0,369.0545,369.0545,368.7652,368.865,1000.0
2017-04-19 12:50:00,370.08,370.38,370.02,370.38,1400.0,369.0844,369.3836,369.0245,369.3836,1400.0
2017-04-19 12:55:00,370.38,370.38,370.38,370.38,0.0,369.3836,369.3836,369.3836,369.3836,0.0
2017-04-19 13:00:00,370.07,370.39,369.84,369.84,1500.0,369.0744,369.3936,368.845,368.845,1500.0
2017-04-19 13:05:00,369.7,369.89,369.41,369.89,2400.0,368.7054,368.8949,368.4162,368.8949,2400.0
2017-04-19 13:10:00,369.93,369.93,369.36,369.56,1500.0,368.9348,368.9348,368.3663,368.5658,1500.0
2017-04-19 13:15:00,369.34,369.6,369.23,369.24,800.0,368.3464,368.6057,368.2367,368.2466,800.0
2017-04-19 13:20:00,369.26,369.89,369.21,369.71,1915.0,368.2666,368.8949,368.2167,368.7154,1915.0
2017-04-19 13:25:00,369.6,369.74,369.55,369.6,1500.0,368.6057,368.7453,368.5558,368.6057,1500.0
2017-04-19 13:30:00,369.52,369.52,368.97,369.01,3175.0,368.5259,368.5259,367.9774,368.0173,3175.0
2017-04-19 13:35:00,369.23,369.48,368.84,369.14,3030.0,368.2367,368.486,367.8477,368.1469,3030.0
2017-04-19 13:40:00,369.13,369.33,368.94,369.2,2350.0,368.1369,368.3364,367.9475,368.2068,2350.0
2017-04-19 13:45:00,369.02,369.5,368.84,369.5,2608.0,368.0272,368.5059,367.8477,368.5059,2608.0
2017-04-19 13:50:00,369.58,369.93,369.35,369.56,2300.0,368.5857,368.9348,368.3563,368.5658,2300.0
2017-04-19 13:55:00,369.56,370.0,369.4,369.86,5451.0,368.5658,369.0046,368.4062,368.865,5451.0
2017-04-19 14:00:00,370.04,370.4,369.86,370.27,5900.0,369.0445,369.4035,368.865,369.2739,5900.0
2017-04-19 14:05:00,370.0,370.32,369.85,370.32,2500.0,369.0046,369.3237,368.855,369.3237,2500.0
2017-04-19 14:10:00,370.13,370.31,369.71,369.89,6108.0,369.1343,369.3138,368.7154,368.8949,6108.0
2017-04-19 14:15:00,369.72,369.89,369.22,369.59,6350.0,368.7254,368.8949,368.2267,368.5957,6350.0
2017-04-19 14:20:00,369.68,369.84,369.52,369.84,2461.0,368.6855,368.845,368.5259,368.845,2461.0
2017-04-19 14:25:00,369.76,370.39,369.63,370.37,4367.0,368.7652,369.3936,368.6356,369.3736,4367.0
2017-04-19 14:30:00,370.05,370.5,370.05,370.4,2642.0,369.0545,369.5033,369.0545,369.4035,2642.0
2017-04-19 14:35:00,370.41,370.43,370.35,370.42,700.0,369.4135,369.4334,369.3537,369.4235,700.0
2017-04-19 14:40:00,370.3,370.3,369.86,370.0,5274.0,369.3038,369.3038,368.865,369.0046,5274.0
2017-04-19 14:45:00,370.0,370.26,369.67,369.71,4394.0,369.0046,369.2639,368.6755,368.7154,4394.0
2017-04-19 14:50:00,369.52,369.78,369.45,369.63,2710.0,368.5259,368.7852,368.4561,368.6356,2710.0
2017-04-19 14:55:00,369.75,370.27,369.75,370.27,1100.0,368.7553,369.2739,368.7553,369.2739,1100.0
2017-04-19 15:00:00,370.34,370.34,369.7,370.01,3225.0,369.3437,369.3437,368.7054,369.0146,3225.0
2017-04-19 15:05:00,370.08,370.08,369.92,369.93,1850.0,369.0844,369.0844,368.9248,368.9348,1850.0
2017-04-19 15:10:00,370.1,370.38,370.1,370.13,2126.0,369.1043,369.3836,369.1043,369.1343,2126.0
2017-04-19 15:15:00,370.33,370.39,370.21,370.39,1100.0,369.3337,369.3936,369.214,369.3936,1100.0
2017-04-19 15:20:00,370.25,370.45,370.02,370.21,5115.0,369.2539,369.4534,369.0245,369.214,5115.0
2017-04-19 15:25:00,370.18,371.31,370.0,371.04,23994.0,369.1841,370.3111,369.0046,370.0418,23994.0
2017-04-19 15:30:00,370.87,371.03,370.61,370.69,6857.0,369.8723,370.0318,369.613,369.6927,6857.0
2017-04-19 15:35:00,370.79,371.15,370.69,370.79,4174.0,369.7925,370.1515,369.6927,369.7925,4174.0
2017-04-19 15:40:00,370.94,371.09,370.52,370.68,6843.0,369.9421,370.0917,369.5232,369.6828,6843.0
2017-04-19 15:45:00,370.68,370.82,370.49,370.49,6808.0,369.6828,369.8224,369.4933,369.4933,6808.0
2017-04-19 15:50:00,370.57,370.85,370.35,370.85,11740.0,369.5731,369.8523,369.3537,369.8523,11740.0
2017-04-19 15:55:00,370.84,371.05,370.41,370.97,27093.0,369.8423,370.0518,369.4135,369.972,27093.0
2017-04-20 09:30:00,371.92,372.99,371.0,371.4,28449.0,370.9194,371.9866,370.0019,370.4008,28449.0
2017-04-20 09:35:00,370.89,372.25,370.89,371.9,4701.0,369.8922,371.2485,369.8922,370.8995,4701.0
2017-04-20 09:40:00,371.57,371.96,370.89,371.11,6217.0,370.5704,370.9593,369.8922,370.1116,6217.0
2017-04-20 09:45:00,371.0,371.66,370.83,371.38,3150.0,370.0019,370.6601,369.8324,370.3809,3150.0
2017-04-20 09:50:00,371.67,372.23,371.17,371.79,7269.0,370.6701,371.2286,370.1715,370.7898,7269.0
2017-04-20 09:55:00,371.82,372.13,371.51,371.59,16300.0,370.8197,371.1289,370.5105,370.5903,16300.0
2017-04-20 10:00:00,371.77,371.98,370.0,370.48,9030.0,370.7698,370.9793,369.0046,369.4833,9030.0
2017-04-20 10:05:00,370.37,370.66,369.71,370.32,3361.0,369.3736,369.6628,368.7154,369.3237,3361.0
2017-04-20 10:10:00,370.43,370.92,369.81,369.91,11802.0,369.4334,369.9221,368.8151,368.9148,11802.0
2017-04-20 10:15:00,370.4,370.68,369.05,369.45,3800.0,369.4035,369.6828,368.0572,368.4561,3800.0
2017-04-20 10:20:00,369.54,369.54,368.15,368.24,7218.0,368.5458,368.5458,367.1596,367.2493,7218.0
2017-04-20 10:25:00,368.12,369.6,368.05,369.6,3204.0,367.1297,368.6057,367.0598,368.6057,3204.0
2017-04-20 10:30:00,369.36,369.76,369.31,369.56,3228.0,368.3663,368.7652,368.3165,368.5658,3228.0
2017-04-20 10:35:00,369.32,369.71,368.76,368.92,3200.0,368.3264,368.7154,367.7679,367.9275,3200.0
2017-04-20 10:40:00,368.95,369.46,368.95,369.33,3172.0,367.9574,368.4661,367.9574,368.3364,3172.0
2017-04-20 10:45:00,369.46,369.46,368.72,368.72,6850.0,368.4661,368.4661,367.728,367.728,6850.0
2017-04-20 10:50:00,368.83,369.08,368.64,368.69,3620.0,367.8377,368.0871,367.6483,367.6981,3620.0
2017-04-20 10:55:00,368.7,369.6,368.7,369.44,4212.0,367.7081,368.6057,367.7081,368.4461,4212.0
2017-04-20 11:00:00,369.18,369.38,368.73,368.91,3800.0,368.1868,368.3863,367.738,367.9175,3800.0
2017-04-20 11:05:00,369.04,369.21,368.88,368.89,5400.0,368.0472,368.2167,367.8876,367.8976,5400.0
2017-04-20 11:10:00,368.91,368.97,368.26,368.5,8600.0,367.9175,367.9774,367.2693,367.5086,8600.0
2017-04-20 11:15:00,368.5,368.52,368.09,368.42,4940.0,367.5086,367.5286,367.0997,367.4289,4940.0
2017-04-20 11:20:00,368.44,368.66,368.2,368.65,6788.0,367.4488,367.6682,367.2094,367.6582,6788.0
2017-04-20 11:25:00,368.47,369.05,368.46,368.98,3790.0,367.4787,368.0572,367.4687,367.9873,3790.0
2017-04-20 11:30:00,368.74,369.35,368.74,369.35,5350.0,367.748,368.3563,367.748,368.3563,5350.0
2017-04-20 11:35:00,369.3,370.05,369.3,369.84,10139.0,368.3065,369.0545,368.3065,368.845,10139.0
2017-04-20 11:40:00,370.0,370.04,369.71,369.98,6785.0,369.0046,369.0445,368.7154,368.9847,6785.0
2017-04-20 11:45:00,370.0,370.26,369.95,370.05,15286.0,369.0046,369.2639,368.9547,369.0545,15286.0
2017-04-20 11:50:00,369.95,370.19,369.87,370.19,6300.0,368.9547,369.1941,368.875,369.1941,6300.0
2017-04-20 11:55:00,370.17,370.26,370.06,370.21,2450.0,369.1741,369.2639,369.0644,369.214,2450.0
2017-04-20 12:00:00,370.21,370.92,370.21,370.73,4618.0,369.214,369.9221,369.214,369.7326,4618.0
2017-04-20 12:05:00,370.9,371.19,370.5,370.71,10461.0,369.9022,370.1914,369.5033,369.7127,10461.0
2017-04-20 12:10:00,370.8,371.14,370.64,370.99,20300.0,369.8024,370.1415,369.6429,369.9919,20300.0
2017-04-20 12:15:00,371.0,371.23,370.64,371.21,11019.0,370.0019,370.2313,369.6429,370.2113,11019.0
2017-04-20 12:20:00,370.86,371.72,370.86,371.54,4000.0,369.8623,370.72,369.8623,370.5405,4000.0
2017-04-20 12:25:00,371.36,371.48,371.3,371.48,800.0,370.3609,370.4806,370.3011,370.4806,800.0
2017-04-20 12:30:00,371.28,371.42,371.03,371.03,2700.0,370.2812,370.4208,370.0318,370.0318,2700.0
2017-04-20 12:35:00,371.21,371.42,371.03,371.35,2000.0,370.2113,370.4208,370.0318,370.351,2000.0
2017-04-20 12:40:00,371.5,371.81,371.31,371.6,4499.0,370.5006,370.8097,370.3111,370.6003,4499.0
2017-04-20 12:45:00,371.8,372.09,371.52,371.95,4700.0,370.7998,371.089,370.5205,370.9494,4700.0
2017-04-20 12:50:00,371.96,372.13,371.55,371.84,3609.0,370.9593,371.1289,370.5504,370.8397,3609.0
2017-04-20 12:55:00,371.6,371.83,371.6,371.79,1200.0,370.6003,370.8297,370.6003,370.7898,1200.0
2017-04-20 13:00:00,371.95,372.68,371.89,372.29,15792.0,370.9494,371.6774,370.8895,371.2884,15792.0
2017-04-20 13:05:00,372.24,372.39,371.87,372.0,6600.0,371.2386,371.3882,370.8696,370.9992,6600.0
2017-04-20 13:10:00,372.09,372.39,372.0,372.39,4810.0,371.089,371.3882,370.9992,371.3882,4810.0
2017-04-20 13:15:00,372.4,372.45,371.98,372.06,3087.0,371.3981,371.448,370.9793,371.0591,3087.0
2017-04-20 13:20:00,372.12,372.33,371.8,371.8,6105.0,371.1189,371.3283,370.7998,370.7998,6105.0
2017-04-20 13:25:00,372.01,372.29,372.01,372.27,1298.0,371.0092,371.2884,371.0092,371.2685,1298.0
2017-04-20 13:30:00,372.13,372.27,372.07,372.2,1500.0,371.1289,371.2685,371.069,371.1987,1500.0
2017-04-20 13:35:00,372.2,372.26,372.02,372.15,5595.0,371.1987,371.2585,371.0192,371.1488,5595.0
2017-04-20 13:40:00,372.14,372.19,371.86,372.11,2500.0,371.1388,371.1887,370.8596,371.1089,2500.0
2017-04-20 13:45:00,372.03,372.19,371.86,371.96,2263.0,371.0291,371.1887,370.8596,370.9593,2263.0
2017-04-20 13:50:00,371.9,371.99,371.65,371.7,2473.0,370.8995,370.9892,370.6502,370.7,2473.0
2017-04-20 13:55:00,371.83,372.0,371.82,371.9,4500.0,370.8297,370.9992,370.8197,370.8995,4500.0
2017-04-20 14:00:00,371.83,372.01,371.62,372.01,2900.0,370.8297,371.0092,370.6202,371.0092,2900.0
2017-04-20 14:05:00,372.0,372.72,372.0,372.64,8010.0,370.9992,371.7173,370.9992,371.6375,8010.0
2017-04-20 14:10:00,372.7,373.31,372.6,373.28,3225.0,371.6973,372.3057,371.5976,372.2758,3225.0
2017-04-20 14:15:00,373.38,375.45,373.38,375.0,23512.0,372.3755,374.4399,372.3755,373.9911,23512.0
2017-04-20 14:20:00,375.11,375.31,374.79,375.04,5921.0,374.1009,374.3003,373.7817,374.031,5921.0
2017-04-20 14:25:00,375.01,375.34,374.58,374.88,7759.0,374.0011,374.3302,373.5723,373.8715,7759.0
2017-04-20 14:30:00,374.92,375.23,374.74,375.15,5094.0,373.9114,374.2205,373.7318,374.1407,5094.0
2017-04-20 14:35:00,375.16,375.18,374.82,374.85,5300.0,374.1507,374.1707,373.8116,373.8416,5300.0
2017-04-20 14:40:00,374.85,375.15,374.79,375.06,6500.0,373.8416,374.1407,373.7817,374.051,6500.0
2017-04-20 14:45:00,375.11,375.76,375.11,375.71,8728.0,374.1009,374.7491,374.1009,374.6992,8728.0
2017-04-20 14:50:00,375.49,375.87,375.44,375.79,4500.0,374.4798,374.8588,374.43,374.779,4500.0
2017-04-20 14:55:00,375.79,375.9,375.41,375.69,7300.0,374.779,374.8887,374.4,374.6793,7300.0
2017-04-20 15:00:00,375.7,375.7,374.89,374.94,6976.0,374.6893,374.6893,373.8814,373.9313,6976.0
2017-04-20 15:05:00,375.02,375.33,375.02,375.32,8750.0,374.0111,374.3203,374.0111,374.3103,8750.0
2017-04-20 15:10:00,375.29,376.0,375.29,376.0,5762.0,374.2804,374.9885,374.2804,374.9885,5762.0
2017-04-20 15:15:00,375.89,376.5,375.89,376.25,10627.0,374.8788,375.4871,374.8788,375.2378,10627.0
2017-04-20 15:20:00,376.26,376.28,375.92,376.05,7898.0,375.2478,375.2677,374.9087,375.0383,7898.0
2017-04-20 15:25:00,376.09,376.74,375.96,376.66,10222.0,375.0782,375.7265,374.9486,375.6467,10222.0
2017-04-20 15:30:00,376.64,377.42,376.64,377.0,19783.0,375.6267,376.4046,375.6267,375.9858,19783.0
2017-04-20 15:35:00,376.88,376.98,376.27,376.95,9659.0,375.8661,375.9658,375.2577,375.9359,9659.0
2017-04-20 15:40:00,376.7,376.92,376.45,376.76,7471.0,375.6866,375.906,375.4372,375.7464,7471.0
2017-04-20 15:45:00,376.5,377.0,376.19,377.0,8887.0,375.4871,375.9858,375.1779,375.9858,8887.0
2017-04-20 15:50:00,376.92,377.48,376.78,377.04,34305.0,375.906,376.4645,375.7664,376.0257,34305.0
2017-04-20 15:55:00,377.15,377.15,376.34,376.43,37264.0,376.1354,376.1354,375.3275,375.4173,37264.0
2017-04-21 09:30:00,376.29,378.18,375.02,377.2,27524.0,375.2777,377.1626,374.0111,376.1852,27524.0
2017-04-21 09:35:00,377.0,379.2,375.95,378.34,19719.0,375.9858,378.1799,374.9386,377.3222,19719.0
2017-04-21 09:40:00,378.72,378.94,376.69,376.69,10058.0,377.7011,377.9206,375.6766,375.6766,10058.0
2017-04-21 09:45:00,376.6,376.9,375.01,376.9,8183.0,375.5868,375.886,374.0011,375.886,8183.0
2017-04-21 09:50:00,376.52,376.84,375.64,375.64,6100.0,375.5071,375.8262,374.6294,374.6294,6100.0
2017-04-21 09:55:00,375.6,375.6,374.83,375.0,2821.0,374.5895,374.5895,373.8216,373.9911,2821.0
2017-04-21 10:00:00,375.4,375.4,374.98,374.99,1700.0,374.3901,374.3901,373.9712,373.9812,1700.0
2017-04-21 10:05:00,375.1,375.72,375.03,375.03,3749.0,374.0909,374.7092,374.0211,374.0211,3749.0
2017-04-21 10:10:00,375.06,375.35,374.63,375.06,2226.0,374.051,374.3402,373.6221,374.051,2226.0
2017-04-21 10:15:00,374.66,375.44,374.65,375.06,2950.0,373.6521,374.43,373.6421,374.051,2950.0
2017-04-21 10:20:00,375.33,375.56,374.99,375.01,2600.0,374.3203,374.5496,373.9812,374.0011,2600.0
2017-04-21 10:25:00,375.21,375.21,374.14,374.36,4656.0,374.2006,374.2006,373.1335,373.3529,4656.0
2017-04-21 10:30:00,374.0,374.21,373.64,373.99,3510.0,372.9938,373.2033,372.6348,372.9839,3510.0
2017-04-21 10:35:00,374.0,374.54,374.0,374.3,1326.0,372.9938,373.5324,372.9938,373.293,1326.0
2017-04-21 10:40:00,374.19,374.56,373.83,374.0,3900.0,373.1833,373.5523,372.8243,372.9938,3900.0
2017-04-21 10:45:00,373.97,374.34,373.7,373.7,900.0,372.9639,373.3329,372.6946,372.6946,900.0
2017-04-21 10:50:00,373.67,374.1,373.21,373.82,5563.0,372.6647,373.0936,372.206,372.8143,5563.0
2017-04-21 10:55:00,373.73,374.18,373.66,374.03,5034.0,372.7246,373.1734,372.6548,373.0238,5034.0
2017-04-21 11:00:00,373.87,373.98,373.38,373.43,2104.0,372.8642,372.9739,372.3755,372.4254,2104.0
2017-04-21 11:05:00,373.45,373.5,373.12,373.23,2900.0,372.4453,372.4952,372.1162,372.2259,2900.0
2017-04-21 11:10:00,373.22,373.46,372.84,373.4,5477.0,372.2159,372.4553,371.837,372.3955,5477.0
2017-04-21 11:15:00,373.38,374.07,373.38,374.0,3435.0,372.3755,373.0637,372.3755,372.9938,3435.0
2017-04-21 11:20:00,374.0,374.0,373.76,373.9,2366.0,372.9938,372.9938,372.7545,372.8941,2366.0
2017-04-21 11:25:00,373.83,374.39,373.83,374.38,2354.0,372.8243,373.3828,372.8243,373.3728,2354.0
2017-04-21 11:30:00,374.39,374.66,374.17,374.51,2900.0,373.3828,373.6521,373.1634,373.5025,2900.0
2017-04-21 11:35:00,374.5,374.52,374.2,374.32,4330.0,373.4925,373.5124,373.1933,373.313,4330.0
2017-04-21 11:40:00,374.21,374.24,373.97,374.13,1379.0,373.2033,373.2332,372.9639,373.1235,1379.0
2017-04-21 11:45:00,374.35,374.52,374.28,374.28,1667.0,373.3429,373.5124,373.2731,373.2731,1667.0
2017-04-21 11:50:00,374.23,374.71,374.16,374.56,3777.0,373.2232,373.7019,373.1534,373.5523,3777.0
2017-04-21 11:55:00,374.37,374.48,373.93,374.19,8550.0,373.3628,373.4725,372.924,373.1833,8550.0
2017-04-21 12:00:00,373.98,374.3,373.72,373.95,2500.0,372.9739,373.293,372.7146,372.944,2500.0
2017-04-21 12:05:00,373.78,373.94,373.52,373.53,2675.0,372.7744,372.934,372.5151,372.5251,2675.0
2017-04-21 12:10:00,373.63,374.02,373.57,373.57,1800.0,372.6248,373.0138,372.565,372.565,1800.0
2017-04-21 12:15:00,373.53,373.53,373.23,373.23,800.0,372.5251,372.5251,372.2259,372.2259,800.0
2017-04-21 12:20:00,373.34,373.34,372.81,372.81,800.0,372.3356,372.3356,371.807,371.807,800.0
2017-04-21 12:25:00,373.29,373.65,373.12,373.34,2838.0,372.2858,372.6448,372.1162,372.3356,2838.0
2017-04-21 12:30:00,372.94,373.27,372.94,373.22,800.0,371.9367,372.2658,371.9367,372.2159,800.0
2017-04-21 12:35:00,373.43,373.43,372.8,373.03,2584.0,372.4254,372.4254,371.7971,372.0264,2584.0
2017-04-21 12:40:00,372.8,373.11,372.6,373.02,2996.0,371.7971,372.1062,371.5976,372.0165,2996.0
2017-04-21 12:45:00,372.88,373.06,372.77,372.86,1400.0,371.8769,372.0564,371.7671,371.8569,1400.0
2017-04-21 12:50:00,373.04,373.16,372.93,373.03,1400.0,372.0364,372.1561,371.9267,372.0264,1400.0
2017-04-21 12:55:00,372.76,373.57,372.76,373.34,8301.0,371.7572,372.565,371.7572,372.3356,8301.0
2017-04-21 13:00:00,373.29,373.3,373.1,373.3,800.0,372.2858,372.2957,372.0963,372.2957,800.0
2017-04-21 13:05:00,373.3,373.3,372.99,372.99,1500.0,372.2957,372.2957,371.9866,371.9866,1500.0
2017-04-21 13:10:00,373.11,373.12,372.24,372.3,5046.0,372.1062,372.1162,371.2386,371.2984,5046.0
2017-04-21 13:15:00,372.37,372.37,371.79,371.79,3051.0,371.3682,371.3682,370.7898,370.7898,3051.0
2017-04-21 13:20:00,371.93,372.33,371.7,372.32,5641.0,370.9294,371.3283,370.7,371.3184,5641.0
2017-04-21 13:25:00,372.48,372.48,372.14,372.29,1600.0,371.4779,371.4779,371.1388,371.2884,1600.0
2017-04-21 13:30:00,372.05,372.05,371.54,371.54,1103.0,371.0491,371.0491,370.5405,370.5405,1103.0
2017-04-21 13:35:00,371.47,371.47,371.08,371.19,1956.0,370.4706,370.4706,370.0817,370.1914,1956.0
2017-04-21 13:40:00,371.1,371.22,370.44,370.44,4671.0,370.1016,370.2213,369.4434,369.4434,4671.0
2017-04-21 13:45:00,370.55,371.04,370.29,371.01,8300.0,369.5531,370.0418,369.2938,370.0119,8300.0
2017-04-21 13:50:00,370.87,371.07,370.69,370.69,1600.0,369.8723,370.0717,369.6927,369.6927,1600.0
2017-04-21 13:55:00,371.03,371.73,370.87,371.68,7216.0,370.0318,370.7299,369.8723,370.6801,7216.0
2017-04-21 14:00:00,371.66,371.73,371.39,371.7,2010.0,370.6601,370.7299,370.3909,370.7,2010.0
2017-04-21 14:05:00,371.47,371.58,370.93,371.09,1531.0,370.4706,370.5804,369.9321,370.0917,1531.0
2017-04-21 14:10:00,370.8,371.02,370.52,370.88,3241.0,369.8024,370.0219,369.5232,369.8822,3241.0
2017-04-21 14:15:00,370.8,371.01,370.65,370.7,1440.0,369.8024,370.0119,369.6529,369.7027,1440.0
2017-04-21 14:20:00,370.5,370.81,370.5,370.72,550.0,369.5033,369.8124,369.5033,369.7227,550.0
2017-04-21 14:25:00,370.64,370.95,370.64,370.65,2300.0,369.6429,369.952,369.6429,369.6529,2300.0
2017-04-21 14:30:00,370.7,370.76,370.25,370.25,6662.0,369.7027,369.7626,369.2539,369.2539,6662.0
2017-04-21 14:35:00,370.22,370.61,370.07,370.56,7145.0,369.224,369.613,369.0744,369.5631,7145.0
2017-04-21 14:40:00,370.6,370.72,370.29,370.63,1700.0,369.603,369.7227,369.2938,369.6329,1700.0
2017-04-21 14:45:00,370.13,370.37,370.11,370.17,2300.0,369.1343,369.3736,369.1143,369.1741,2300.0
2017-04-21 14:50:00,370.01,370.03,369.6,369.98,10124.0,369.0146,369.0345,368.6057,368.9847,10124.0
2017-04-21 14:55:00,369.98,370.45,369.85,370.28,4050.0,368.9847,369.4534,368.855,369.2838,4050.0
2017-04-21 15:00:00,370.46,370.46,370.02,370.05,2600.0,369.4634,369.4634,369.0245,369.0545,2600.0
2017-04-21 15:05:00,370.04,370.22,369.6,369.94,3900.0,369.0445,369.224,368.6057,368.9448,3900.0
2017-04-21 15:10:00,369.89,370.01,369.6,370.01,6100.0,368.8949,369.0146,368.6057,369.0146,6100.0
2017-04-21 15:15:00,369.93,370.2,369.66,369.66,6185.0,368.9348,369.2041,368.6655,368.6655,6185.0
2017-04-21 15:20:00,369.68,369.68,369.37,369.37,3161.0,368.6855,368.6855,368.3763,368.3763,3161.0
2017-04-21 15:25:00,369.46,369.55,369.18,369.18,4674.0,368.4661,368.5558,368.1868,368.1868,4674.0
2017-04-21 15:30:00,369.17,369.27,368.81,369.04,13713.0,368.1768,368.2766,367.8178,368.0472,13713.0
2017-04-21 15:35:00,369.03,370.08,368.96,369.9,21460.0,368.0372,369.0844,367.9674,368.9049,21460.0
2017-04-21 15:40:00,369.88,370.6,369.84,370.6,22460.0,368.8849,369.603,368.845,369.603,22460.0
2017-04-21 15:45:00,370.63,371.05,370.34,370.42,20280.0,369.6329,370.0518,369.3437,369.4235,20280.0
2017-04-21 15:50:00,370.58,370.84,370.23,370.44,16953.0,369.583,369.8423,369.234,369.4434,16953.0
2017-04-21 15:55:00,370.46,370.5,369.82,370.12,72249.0,369.4634,369.5033,368.8251,369.1243,72249.0
2017-04-24 09:30:00,373.83,373.83,372.28,372.54,12917.0,372.8243,372.8243,371.2785,371.5378,12917.0
2017-04-24 09:35:00,372.22,374.5,370.68,373.61,9794.0,371.2186,373.4925,369.6828,372.6049,9794.0
2017-04-24 09:40:00,373.41,374.44,373.4,373.96,13982.0,372.4054,373.4327,372.3955,372.9539,13982.0
2017-04-24 09:45:00,373.88,374.0,373.06,373.94,2340.0,372.8742,372.9938,372.0564,372.934,2340.0
2017-04-24 09:50:00,373.96,374.1,373.15,373.41,11208.0,372.9539,373.0936,372.1461,372.4054,11208.0
2017-04-24 09:55:00,373.57,374.94,373.08,373.12,12101.0,372.565,373.9313,372.0763,372.1162,12101.0
2017-04-24 10:00:00,373.71,373.82,372.41,372.41,7961.0,372.7046,372.8143,371.4081,371.4081,7961.0
2017-04-24 10:05:00,372.01,372.41,370.66,371.26,10753.0,371.0092,371.4081,369.6628,370.2612,10753.0
2017-04-24 10:10:00,371.4,372.51,371.18,371.92,9697.0,370.4008,371.5078,370.1814,370.9194,9697.0
2017-04-24 10:15:00,371.51,373.09,371.51,371.78,6500.0,370.5105,372.0863,370.5105,370.7798,6500.0
2017-04-24 10:20:00,371.58,372.75,371.58,372.34,5860.0,370.5804,371.7472,370.5804,371.3383,5860.0
2017-04-24 10:25:00,372.04,372.04,370.95,371.31,4933.0,371.0391,371.0391,369.952,370.3111,4933.0
2017-04-24 10:30:00,371.39,372.87,371.39,372.68,8185.0,370.3909,371.8669,370.3909,371.6774,8185.0
2017-04-24 10:35:00,372.47,372.56,371.53,371.93,7801.0,371.468,371.5577,370.5305,370.9294,7801.0
2017-04-24 10:40:00,371.82,373.07,371.79,372.28,4000.0,370.8197,372.0663,370.7898,371.2785,4000.0
2017-04-24 10:45:00,372.0,373.0,371.99,372.78,3907.0,370.9992,371.9965,370.9892,371.7771,3907.0
2017-04-24 10:50:00,372.97,372.97,372.57,372.57,1400.0,371.9666,371.9666,371.5677,371.5677,1400.0
2017-04-24 10:55:00,372.54,372.54,371.95,372.13,11100.0,371.5378,371.5378,370.9494,371.1289,11100.0
2017-04-24 11:00:00,372.04,372.51,371.81,371.99,6500.0,371.0391,371.5078,370.8097,370.9892,6500.0
2017-04-24 11:05:00,371.99,372.54,371.9,372.13,3700.0,370.9892,371.5378,370.8995,371.1289,3700.0
2017-04-24 11:10:00,372.03,372.25,370.8,370.97,10996.0,371.0291,371.2485,369.8024,369.972,10996.0
2017-04-24 11:15:00,371.21,371.33,370.17,370.95,6857.0,370.2113,370.331,369.1741,369.952,6857.0
2017-04-24 11:20:00,371.34,371.43,370.6,371.25,4900.0,370.341,370.4308,369.603,370.2512,4900.0
2017-04-24 11:25:00,371.25,371.27,370.51,370.98,9054.0,370.2512,370.2712,369.5132,369.982,9054.0
2017-04-24 11:30:00,370.66,371.42,370.66,371.0,3047.0,369.6628,370.4208,369.6628,370.0019,3047.0
2017-04-24 11:35:00,371.12,371.5,371.01,371.38,2100.0,370.1216,370.5006,370.0119,370.3809,2100.0
2017-04-24 11:40:00,371.19,371.36,370.46,370.6,6619.0,370.1914,370.3609,369.4634,369.603,6619.0
2017-04-24 11:45:00,370.53,370.58,370.0,370.12,7505.0,369.5332,369.583,369.0046,369.1243,7505.0
2017-04-24 11:50:00,370.37,370.58,370.01,370.01,3008.0,369.3736,369.583,369.0146,369.0146,3008.0
2017-04-24 11:55:00,370.27,370.59,369.58,369.89,12833.0,369.2739,369.593,368.5857,368.8949,12833.0
2017-04-24 12:00:00,370.04,370.18,369.57,369.68,10523.0,369.0445,369.1841,368.5758,368.6855,10523.0
2017-04-24 12:05:00,369.73,369.8,369.04,369.79,5857.0,368.7353,368.8051,368.0472,368.7952,5857.0
2017-04-24 12:10:00,369.97,370.65,369.48,370.25,10450.0,368.9747,369.6529,368.486,369.2539,10450.0
2017-04-24 12:15:00,370.23,370.27,369.37,369.38,17321.0,369.234,369.2739,368.3763,368.3863,17321.0
2017-04-24 12:20:00,369.42,369.64,369.36,369.61,4426.0,368.4262,368.6456,368.3663,368.6157,4426.0
2017-04-24 12:25:00,369.55,369.63,369.12,369.62,7660.0,368.5558,368.6356,368.127,368.6256,7660.0
2017-04-24 12:30:00,369.55,369.69,369.33,369.52,3900.0,368.5558,368.6954,368.3364,368.5259,3900.0
2017-04-24 12:35:00,369.56,369.66,369.2,369.47,3898.0,368.5658,368.6655,368.2068,368.476,3898.0
2017-04-24 12:40:00,369.45,370.39,369.45,369.96,7856.0,368.4561,369.3936,368.4561,368.9647,7856.0
2017-04-24 12:45:00,369.9,369.91,369.61,369.78,1650.0,368.9049,368.9148,368.6157,368.7852,1650.0
2017-04-24 12:50:00,369.78,370.52,369.77,370.52,5952.0,368.7852,369.5232,368.7752,369.5232,5952.0
2017-04-24 12:55:00,370.4,370.71,369.88,370.28,3075.0,369.4035,369.7127,368.8849,369.2838,3075.0
2017-04-24 13:00:00,370.1,370.28,369.87,370.02,2400.0,369.1043,369.2838,368.875,369.0245,2400.0
2017-04-24 13:05:00,370.1,370.43,369.78,370.09,1600.0,369.1043,369.4334,368.7852,369.0944,1600.0
2017-04-24 13:10:00,370.28,370.56,370.2,370.43,3200.0,369.2838,369.5631,369.2041,369.4334,3200.0
2017-04-24 13:15:00,370.61,370.61,370.23,370.43,2188.0,369.613,369.613,369.234,369.4334,2188.0
2017-04-24 13:20:00,370.41,370.42,369.62,369.76,5992.0,369.4135,369.4235,368.6256,368.7652,5992.0
2017-04-24 13:25:00,369.85,370.07,369.8,369.81,1729.0,368.855,369.0744,368.8051,368.8151,1729.0
2017-04-24 13:30:00,369.88,370.2,369.67,370.2,2433.0,368.8849,369.2041,368.6755,369.2041,2433.0
2017-04-24 13:35:00,370.01,370.34,369.97,370.11,3200.0,369.0146,369.3437,368.9747,369.1143,3200.0
2017-04-24 13:40:00,370.11,370.25,369.86,369.88,8350.0,369.1143,369.2539,368.865,368.8849,8350.0
2017-04-24 13:45:00,369.81,370.17,369.67,369.91,2500.0,368.8151,369.1741,368.6755,368.9148,2500.0
2017-04-24 13:50:00,369.8,370.16,369.8,370.03,1600.0,368.8051,369.1642,368.8051,369.0345,1600.0
2017-04-24 13:55:00,370.03,370.99,370.03,370.66,12094.0,369.0345,369.9919,369.0345,369.6628,12094.0
2017-04-24 14:00:00,370.7,370.7,370.06,370.23,2900.0,369.7027,369.7027,369.0644,369.234,2900.0
2017-04-24 14:05:00,370.2,370.65,370.2,370.56,2000.0,369.2041,369.6529,369.2041,369.5631,2000.0
2017-04-24 14:10:00,370.53,370.61,370.19,370.44,1500.0,369.5332,369.613,369.1941,369.4434,1500.0
2017-04-24 14:15:00,370.49,370.95,370.48,370.78,5528.0,369.4933,369.952,369.4833,369.7825,5528.0
2017-04-24 14:20:00,370.77,370.86,370.47,370.5,4094.0,369.7725,369.8623,369.4733,369.5033,4094.0
2017-04-24 14:25:00,370.39,370.49,370.08,370.1,3200.0,369.3936,369.4933,369.0844,369.1043,3200.0
2017-04-24 14:30:00,370.26,370.6,370.13,370.47,3800.0,369.2639,369.603,369.1343,369.4733,3800.0
2017-04-24 14:35:00,370.44,370.62,370.17,370.38,3100.0,369.4434,369.6229,369.1741,369.3836,3100.0
2017-04-24 14:40:00,370.63,371.19,370.49,371.07,10750.0,369.6329,370.1914,369.4933,370.0717,10750.0
2017-04-24 14:45:00,371.07,371.59,371.0,371.49,6049.0,370.0717,370.5903,370.0019,370.4906,6049.0
2017-04-24 14:50:00,371.56,371.77,371.32,371.5,6753.0,370.5604,370.7698,370.321,370.5006,6753.0
2017-04-24 14:55:00,371.4,371.54,371.04,371.09,4200.0,370.4008,370.5405,370.0418,370.0917,4200.0
2017-04-24 15:00:00,371.21,371.5,371.04,371.4,6384.0,370.2113,370.5006,370.0418,370.4008,6384.0
2017-04-24 15:05:00,371.57,371.65,371.3,371.41,10638.0,370.5704,370.6502,370.3011,370.4108,10638.0
2017-04-24 15:10:00,371.37,371.7,371.32,371.45,12302.0,370.3709,370.7,370.321,370.4507,12302.0
2017-04-24 15:15:00,371.5,371.69,370.87,371.02,7922.0,370.5006,370.6901,369.8723,370.0219,7922.0
2017-04-24 15:20:00,370.99,371.13,370.82,371.05,9475.0,369.9919,370.1316,369.8224,370.0518,9475.0
2017-04-24 15:25:00,371.05,371.37,370.99,371.06,9877.0,370.0518,370.3709,369.9919,370.0617,9877.0
2017-04-24 15:30:00,371.13,371.56,371.05,371.26,8919.0,370.1316,370.5604,370.0518,370.2612,8919.0
2017-04-24 15:35:00,371.35,371.56,371.23,371.38,4900.0,370.351,370.5604,370.2313,370.3809,4900.0
2017-04-24 15:40:00,371.41,371.46,371.26,371.45,8900.0,370.4108,370.4607,370.2612,370.4507,8900.0
2017-04-24 15:45:00,371.49,371.76,371.37,371.46,8000.0,370.4906,370.7599,370.3709,370.4607,8000.0
2017-04-24 15:50:00,371.54,371.93,371.46,371.47,12771.0,370.5405,370.9294,370.4607,370.4706,12771.0
2017-04-24 15:55:00,371.61,372.11,371.46,371.93,28755.0,370.6103,371.1089,370.4607,370.9294,28755.0
2017-04-25 09:30:00,373.09,373.58,370.0,370.75,23311.0,372.0863,372.575,369.0046,369.7526,23311.0
2017-04-25 09:35:00,370.98,372.04,370.17,371.51,5572.0,369.982,371.0391,369.1741,370.5105,5572.0
2017-04-25 09:40:00,371.9,373.93,371.58,372.52,24142.0,370.8995,372.924,370.5804,371.5178,24142.0
2017-04-25 09:45:00,372.6,373.39,372.56,372.56,9690.0,371.5976,372.3855,371.5577,371.5577,9690.0
2017-04-25 09:50:00,372.9,373.0,371.82,372.53,11585.0,371.8968,371.9965,370.8197,371.5278,11585.0
2017-04-25 09:55:00,372.46,373.0,370.79,372.85,11400.0,371.458,371.9965,369.7925,371.8469,11400.0
2017-04-25 10:00:00,372.85,373.8,372.85,372.98,13668.0,371.8469,372.7944,371.8469,371.9766,13668.0
2017-04-25 10:05:00,373.11,374.54,372.0,373.84,27919.0,372.1062,373.5324,370.9992,372.8343,27919.0
2017-04-25 10:10:00,374.2,375.24,374.06,374.99,17792.0,373.1933,374.2305,373.0537,373.9812,17792.0
2017-04-25 10:15:00,375.02,376.24,374.98,375.72,17682.0,374.0111,375.2278,373.9712,374.7092,17682.0
2017-04-25 10:20:00,375.41,375.53,374.09,374.42,4369.0,374.4,374.5197,373.0836,373.4127,4369.0
2017-04-25 10:25:00,374.39,375.05,374.31,375.05,2538.0,373.3828,374.041,373.303,374.041,2538.0
2017-04-25 10:30:00,375.22,376.0,375.08,375.66,8500.0,374.2106,374.9885,374.0709,374.6494,8500.0
2017-04-25 10:35:00,375.81,376.12,375.0,375.34,4500.0,374.799,375.1081,373.9911,374.3302,4500.0
2017-04-25 10:40:00,375.63,375.84,374.77,375.27,4150.0,374.6195,374.8289,373.7618,374.2604,4150.0
2017-04-25 10:45:00,375.18,375.27,374.43,374.51,4400.0,374.1707,374.2604,373.4227,373.5025,4400.0
2017-04-25 10:50:00,374.63,375.3,374.63,374.87,3325.0,373.6221,374.2903,373.6221,373.8615,3325.0
2017-04-25 10:55:00,374.96,375.68,374.96,375.68,4600.0,373.9513,374.6693,373.9513,374.6693,4600.0
2017-04-25 11:00:00,375.37,375.68,374.65,374.98,5063.0,374.3602,374.6693,373.6421,373.9712,5063.0
2017-04-25 11:05:00,374.67,375.14,374.5,374.5,6297.0,373.662,374.1308,373.4925,373.4925,6297.0
2017-04-25 11:10:00,374.34,374.83,374.18,374.71,1995.0,373.3329,373.8216,373.1734,373.7019,1995.0
2017-04-25 11:15:00,374.62,374.76,374.17,374.63,2900.0,373.6122,373.7518,373.1634,373.6221,2900.0
2017-04-25 11:20:00,374.53,374.59,374.14,374.17,2405.0,373.5224,373.5823,373.1335,373.1634,2405.0
2017-04-25 11:25:00,374.26,374.56,374.26,374.5,2300.0,373.2531,373.5523,373.2531,373.4925,2300.0
2017-04-25 11:30:00,374.44,374.92,374.24,374.92,4080.0,373.4327,373.9114,373.2332,373.9114,4080.0
2017-04-25 11:35:00,375.18,375.24,374.31,374.79,8304.0,374.1707,374.2305,373.303,373.7817,8304.0
2017-04-25 11:40:00,375.0,375.18,374.59,374.59,6950.0,373.9911,374.1707,373.5823,373.5823,6950.0
2017-04-25 11:45:00,374.66,374.67,374.0,374.09,2723.0,373.6521,373.662,372.9938,373.0836,2723.0
2017-04-25 11:50:00,374.06,374.31,373.9,374.21,3694.0,373.0537,373.303,372.8941,373.2033,3694.0
2017-04-25 11:55:00,374.22,374.36,374.02,374.18,13110.0,373.2132,373.3529,373.0138,373.1734,13110.0
2017-04-25 12:00:00,374.04,374.06,373.49,373.49,6312.0,373.0337,373.0537,372.4852,372.4852,6312.0
2017-04-25 12:05:00,373.49,374.05,373.45,373.8,10387.0,372.4852,373.0437,372.4453,372.7944,10387.0
2017-04-25 12:10:00,373.94,374.0,373.59,373.71,3493.0,372.934,372.9938,372.5849,372.7046,3493.0
2017-04-25 12:15:00,373.82,374.17,373.82,374.17,4350.0,372.8143,373.1634,372.8143,373.1634,4350.0
2017-04-25 12:20:00,374.18,374.46,373.86,373.86,3950.0,373.1734,373.4526,372.8542,372.8542,3950.0
2017-04-25 12:25:00,374.11,374.37,373.93,374.04,5653.0,373.1035,373.3628,372.924,373.0337,5653.0
2017-04-25 12:30:00,374.14,374.14,373.91,373.91,1300.0,373.1335,373.1335,372.9041,372.9041,1300.0
2017-04-25 12:35:00,373.84,373.84,373.66,373.66,1223.0,372.8343,372.8343,372.6548,372.6548,1223.0
2017-04-25 12:40:00,373.72,373.96,373.57,373.76,3200.0,372.7146,372.9539,372.565,372.7545,3200.0
2017-04-25 12:45:00,373.95,374.22,373.94,374.0,4897.0,372.944,373.2132,372.934,372.9938,4897.0
2017-04-25 12:50:00,374.0,374.16,373.7,374.0,5449.0,372.9938,373.1534,372.6946,372.9938,5449.0
2017-04-25 12:55:00,374.0,374.06,373.88,374.0,730.0,372.9938,373.0537,372.8742,372.9938,730.0
2017-04-25 13:00:00,373.97,374.14,373.88,374.0,3100.0,372.9639,373.1335,372.8742,372.9938,3100.0
2017-04-25 13:05:00,374.0,374.14,373.8,373.82,2819.0,372.9938,373.1335,372.7944,372.8143,2819.0
2017-04-25 13:10:00,374.06,374.14,373.84,373.84,4643.0,373.0537,373.1335,372.8343,372.8343,4643.0
2017-04-25 13:15:00,373.82,374.15,373.72,373.86,3200.0,372.8143,373.1434,372.7146,372.8542,3200.0
2017-04-25 13:20:00,374.06,374.15,373.85,373.9,3700.0,373.0537,373.1434,372.8442,372.8941,3700.0
2017-04-25 13:25:00,373.84,373.84,373.7,373.83,2100.0,372.8343,372.8343,372.6946,372.8243,2100.0
2017-04-25 13:30:00,373.82,373.88,373.56,373.88,4106.0,372.8143,372.8742,372.555,372.8742,4106.0
2017-04-25 13:35:00,373.79,373.79,373.4,373.4,6308.0,372.7844,372.7844,372.3955,372.3955,6308.0
2017-04-25 13:40:00,373.3,373.3,373.04,373.09,3950.0,372.2957,372.2957,372.0364,372.0863,3950.0
2017-04-25 13:45:00,373.27,373.58,373.2,373.47,5073.0,372.2658,372.575,372.196,372.4653,5073.0
2017-04-25 13:50:00,373.43,373.64,373.43,373.46,1400.0,372.4254,372.6348,372.4254,372.4553,1400.0
2017-04-25 13:55:00,373.65,373.93,373.56,373.75,3500.0,372.6448,372.924,372.555,372.7445,3500.0
2017-04-25 14:00:00,373.76,374.31,373.63,374.24,3900.0,372.7545,373.303,372.6248,373.2332,3900.0
2017-04-25 14:05:00,374.39,374.43,374.11,374.27,7320.0,373.3828,373.4227,373.1035,373.2631,7320.0
2017-04-25 14:10:00,374.32,374.41,373.83,373.83,7863.0,373.313,373.4027,372.8243,372.8243,7863.0
2017-04-25 14:15:00,373.81,374.21,373.69,374.2,8211.0,372.8044,373.2033,372.6847,373.1933,8211.0
2017-04-25 14:20:00,374.0,374.22,373.76,374.03,3738.0,372.9938,373.2132,372.7545,373.0238,3738.0
2017-04-25 14:25:00,374.2,374.2,373.97,373.97,1282.0,373.1933,373.1933,372.9639,372.9639,1282.0
2017-04-25 14:30:00,373.99,374.2,373.96,373.99,1712.0,372.9839,373.1933,372.9539,372.9839,1712.0
2017-04-25 14:35:00,373.9,374.04,373.71,373.71,8370.0,372.8941,373.0337,372.7046,372.7046,8370.0
2017-04-25 14:40:00,373.52,373.73,373.48,373.71,4915.0,372.5151,372.7246,372.4752,372.7046,4915.0
2017-04-25 14:45:00,373.61,373.82,373.61,373.68,4021.0,372.6049,372.8143,372.6049,372.6747,4021.0
2017-04-25 14:50:00,373.57,374.09,373.57,374.02,4200.0,372.565,373.0836,372.565,373.0138,4200.0
2017-04-25 14:55:00,373.99,374.15,373.85,374.0,1200.0,372.9839,373.1434,372.8442,372.9938,1200.0
2017-04-25 15:00:00,374.07,374.26,373.96,374.25,3652.0,373.0637,373.2531,372.9539,373.2432,3652.0
2017-04-25 15:05:00,374.29,374.43,374.08,374.08,8700.0,373.2831,373.4227,373.0736,373.0736,8700.0
2017-04-25 15:10:00,374.14,374.2,373.9,374.1,8596.0,373.1335,373.1933,372.8941,373.0936,8596.0
2017-04-25 15:15:00,374.15,374.15,373.26,373.56,11707.0,373.1434,373.1434,372.2558,372.555,11707.0
2017-04-25 15:20:00,373.54,373.7,373.37,373.53,6599.0,372.5351,372.6946,372.3655,372.5251,6599.0
2017-04-25 15:25:00,373.52,373.52,373.15,373.17,6900.0,372.5151,372.5151,372.1461,372.1661,6900.0
2017-04-25 15:30:00,373.24,373.54,373.15,373.15,8617.0,372.2359,372.5351,372.1461,372.1461,8617.0
2017-04-25 15:35:00,373.1,373.1,372.7,372.71,8903.0,372.0963,372.0963,371.6973,371.7073,8903.0
2017-04-25 15:40:00,372.88,373.29,372.86,373.0,11532.0,371.8769,372.2858,371.8569,371.9965,11532.0
2017-04-25 15:45:00,373.0,373.0,372.51,372.51,9400.0,371.9965,371.9965,371.5078,371.5078,9400.0
2017-04-25 15:50:00,372.57,372.67,372.42,372.5,24218.0,371.5677,371.6674,371.4181,371.4979,24218.0
2017-04-25 15:55:00,372.54,372.58,372.18,372.27,18278.0,371.5378,371.5777,371.1787,371.2685,18278.0
2017-04-26 09:30:00,372.12,373.73,371.7,371.7,5680.0,371.1189,372.7246,370.7,370.7,5680.0
2017-04-26 09:35:00,371.34,371.66,369.47,370.5,5269.0,370.341,370.6601,368.476,369.5033,5269.0
2017-04-26 09:40:00,370.51,371.79,370.13,370.94,4803.0,369.5132,370.7898,369.1343,369.9421,4803.0
2017-04-26 09:45:00,371.63,373.59,371.46,373.53,11300.0,370.6302,372.5849,370.4607,372.5251,11300.0
2017-04-26 09:50:00,373.63,374.18,373.5,373.53,5852.0,372.6248,373.1734,372.4952,372.5251,5852.0
2017-04-26 09:55:00,373.22,373.65,372.67,373.65,4711.0,372.2159,372.6448,371.6674,372.6448,4711.0
2017-04-26 10:00:00,373.46,373.46,372.96,373.25,2269.0,372.4553,372.4553,371.9566,372.2459,2269.0
2017-04-26 10:05:00,373.22,373.43,372.82,372.83,4418.0,372.2159,372.4254,371.817,371.827,4418.0
2017-04-26 10:10:00,372.51,373.35,372.5,372.83,4792.0,371.5078,372.3456,371.4979,371.827,4792.0
2017-04-26 10:15:00,373.15,373.81,373.15,373.46,11200.0,372.1461,372.8044,372.1461,372.4553,11200.0
2017-04-26 10:20:00,373.78,374.99,373.54,374.84,12774.0,372.7744,373.9812,372.5351,373.8316,12774.0
2017-04-26 10:25:00,374.86,375.4,374.49,374.5,7063.0,373.8515,374.3901,373.4825,373.4925,7063.0
2017-04-26 10:30:00,374.47,374.63,373.64,373.8,2727.0,373.4626,373.6221,372.6348,372.7944,2727.0
2017-04-26 10:35:00,373.8,374.19,373.64,373.83,2300.0,372.7944,373.1833,372.6348,372.8243,2300.0
2017-04-26 10:40:00,374.0,374.1,373.7,373.86,12250.0,372.9938,373.0936,372.6946,372.8542,12250.0
2017-04-26 10:45:00,373.91,374.25,373.15,373.22,5600.0,372.9041,373.2432,372.1461,372.2159,5600.0
2017-04-26 10:50:00,373.61,373.98,373.41,373.75,1694.0,372.6049,372.9739,372.4054,372.7445,1694.0
2017-04-26 10:55:00,373.77,373.94,373.45,373.83,2800.0,372.7645,372.934,372.4453,372.8243,2800.0
2017-04-26 11:00:00,373.62,373.62,373.41,373.58,619.0,372.6149,372.6149,372.4054,372.575,619.0
2017-04-26 11:05:00,373.7,373.71,373.01,373.27,4930.0,372.6946,372.7046,372.0065,372.2658,4930.0
2017-04-26 11:10:00,373.39,373.57,373.09,373.42,3100.0,372.3855,372.565,372.0863,372.4154,3100.0
2017-04-26 11:15:00,373.22,373.28,372.64,372.75,1600.0,372.2159,372.2758,371.6375,371.7472,1600.0
2017-04-26 11:20:00,372.28,372.94,372.22,372.69,4000.0,371.2785,371.9367,371.2186,371.6874,4000.0
2017-04-26 11:25:00,372.63,372.73,372.37,372.49,4504.0,371.6275,371.7273,371.3682,371.4879,4504.0
2017-04-26 11:30:00,372.51,372.87,372.46,372.68,2300.0,371.5078,371.8669,371.458,371.6774,2300.0
2017-04-26 11:35:00,372.78,372.78,371.87,372.12,2900.0,371.7771,371.7771,370.8696,371.1189,2900.0
2017-04-26 11:40:00,372.04,372.22,371.56,371.56,1800.0,371.0391,371.2186,370.5604,370.5604,1800.0
2017-04-26 11:45:00,371.99,371.99,371.27,371.61,900.0,370.9892,370.9892,370.2712,370.6103,900.0
2017-04-26 11:50:00,371.28,371.89,371.28,371.75,1200.0,370.2812,370.8895,370.2812,370.7499,1200.0
2017-04-26 11:55:00,372.0,372.1,371.8,372.01,1700.0,370.9992,371.099,370.7998,371.0092,1700.0
2017-04-26 12:00:00,371.94,372.05,371.37,372.01,2150.0,370.9394,371.0491,370.3709,371.0092,2150.0
2017-04-26 12:05:00,371.81,372.33,371.75,372.2,2800.0,370.8097,371.3283,370.7499,371.1987,2800.0
2017-04-26 12:10:00,372.46,372.5,372.31,372.34,2200.0,371.458,371.4979,371.3084,371.3383,2200.0
2017-04-26 12:15:00,372.33,372.33,372.32,372.33,200.0,371.3283,371.3283,371.3184,371.3283,200.0
2017-04-26 12:20:00,372.31,372.49,372.12,372.35,2010.0,371.3084,371.4879,371.1189,371.3483,2010.0
2017-04-26 12:25:00,372.11,372.14,372.11,372.14,600.0,371.1089,371.1388,371.1089,371.1388,600.0
2017-04-26 12:30:00,372.14,372.18,371.88,371.95,20400.0,371.1388,371.1787,370.8795,370.9494,20400.0
2017-04-26 12:35:00,371.95,372.6,371.95,372.19,6680.0,370.9494,371.5976,370.9494,371.1887,6680.0
2017-04-26 12:40:00,372.34,372.44,372.17,372.25,1649.0,371.3383,371.438,371.1688,371.2485,1649.0
2017-04-26 12:45:00,372.27,372.6,372.01,372.01,2034.0,371.2685,371.5976,371.0092,371.0092,2034.0
2017-04-26 12:50:00,372.17,372.56,372.0,372.0,2973.0,371.1688,371.5577,370.9992,370.9992,2973.0
2017-04-26 12:55:00,371.95,372.49,371.61,372.49,4300.0,370.9494,371.4879,370.6103,371.4879,4300.0
2017-04-26 13:00:00,372.77,372.77,372.77,372.77,100.0,371.7671,371.7671,371.7671,371.7671,100.0
2017-04-26 13:05:00,372.73,372.73,372.73,372.73,100.0,371.7273,371.7273,371.7273,371.7273,100.0
2017-04-26 13:10:00,372.66,372.66,372.66,372.66,100.0,371.6574,371.6574,371.6574,371.6574,100.0
2017-04-26 13:15:00,372.79,372.9,372.09,372.25,5847.0,371.7871,371.8968,371.089,371.2485,5847.0
2017-04-26 13:20:00,372.46,372.46,372.06,372.28,1230.0,371.458,371.458,371.0591,371.2785,1230.0
2017-04-26 13:25:00,372.01,372.33,372.0,372.15,1200.0,371.0092,371.3283,370.9992,371.1488,1200.0
2017-04-26 13:30:00,372.09,372.28,372.05,372.28,2900.0,371.089,371.2785,371.0491,371.2785,2900.0
2017-04-26 13:35:00,372.2,372.24,372.03,372.08,1530.0,371.1987,371.2386,371.0291,371.079,1530.0
2017-04-26 13:40:00,371.86,372.46,371.86,372.43,1419.0,370.8596,371.458,370.8596,371.4281,1419.0
2017-04-26 13:45:00,372.6,372.74,372.14,372.28,2409.0,371.5976,371.7372,371.1388,371.2785,2409.0
2017-04-26 13:50:00,372.46,372.98,372.33,372.84,2778.0,371.458,371.9766,371.3283,371.837,2778.0
2017-04-26 13:55:00,373.0,373.0,372.47,372.5,3424.0,371.9965,371.9965,371.468,371.4979,3424.0
2017-04-26 14:00:00,372.35,372.49,372.02,372.35,3411.0,371.3483,371.4879,371.0192,371.3483,3411.0
2017-04-26 14:05:00,372.08,372.71,372.07,372.24,3150.0,371.079,371.7073,371.069,371.2386,3150.0
2017-04-26 14:10:00,372.15,372.16,372.15,372.16,400.0,371.1488,371.1588,371.1488,371.1588,400.0
2017-04-26 14:15:00,372.16,372.42,372.02,372.03,825.0,371.1588,371.4181,371.0192,371.0291,825.0
2017-04-26 14:20:00,372.2,372.28,371.95,372.08,3655.0,371.1987,371.2785,370.9494,371.079,3655.0
2017-04-26 14:25:00,372.18,372.29,372.17,372.22,1299.0,371.1787,371.2884,371.1688,371.2186,1299.0
2017-04-26 14:30:00,372.34,372.38,371.83,371.9,5600.0,371.3383,371.3782,370.8297,370.8995,5600.0
2017-04-26 14:35:00,372.07,372.08,371.49,371.66,2210.0,371.069,371.079,370.4906,370.6601,2210.0
2017-04-26 14:40:00,371.66,371.67,371.0,371.5,6532.0,370.6601,370.6701,370.0019,370.5006,6532.0
2017-04-26 14:45:00,371.57,372.22,371.57,371.89,7582.0,370.5704,371.2186,370.5704,370.8895,7582.0
2017-04-26 14:50:00,371.89,372.07,371.76,372.06,1100.0,370.8895,371.069,370.7599,371.0591,1100.0
2017-04-26 14:55:00,372.06,372.09,371.86,371.86,900.0,371.0591,371.089,370.8596,370.8596,900.0
2017-04-26 15:00:00,371.99,372.54,371.81,372.14,5811.0,370.9892,371.5378,370.8097,371.1388,5811.0
2017-04-26 15:05:00,372.19,372.45,372.12,372.12,5300.0,371.1887,371.448,371.1189,371.1189,5300.0
2017-04-26 15:10:00,372.15,372.93,372.03,372.86,29176.0,371.1488,371.9267,371.0291,371.8569,29176.0
2017-04-26 15:15:00,372.76,372.8,372.52,372.78,4126.0,371.7572,371.7971,371.5178,371.7771,4126.0
2017-04-26 15:20:00,372.78,372.84,372.43,372.59,8952.0,371.7771,371.837,371.4281,371.5876,8952.0
2017-04-26 15:25:00,372.64,372.73,372.37,372.68,6597.0,371.6375,371.7273,371.3682,371.6774,6597.0
2017-04-26 15:30:00,372.57,372.73,372.24,372.26,3800.0,371.5677,371.7273,371.2386,371.2585,3800.0
2017-04-26 15:35:00,372.3,372.36,371.83,371.91,7993.0,371.2984,371.3583,370.8297,370.9095,7993.0
2017-04-26 15:40:00,371.94,372.14,371.84,371.85,5150.0,370.9394,371.1388,370.8397,370.8496,5150.0
2017-04-26 15:45:00,371.9,372.33,371.84,372.19,10135.0,370.8995,371.3283,370.8397,371.1887,10135.0
2017-04-26 15:50:00,372.27,372.41,371.58,371.58,17132.0,371.2685,371.4081,370.5804,370.5804,17132.0
2017-04-26 15:55:00,371.56,371.77,371.05,371.27,22436.0,370.5604,370.7698,370.0518,370.2712,22436.0
2017-04-27 09:30:00,370.9,371.71,366.0,366.56,46248.0,369.9022,370.71,365.0154,365.5739,46248.0
2017-04-27 09:35:00,367.33,367.33,366.42,366.42,15308.0,366.3418,366.3418,365.4342,365.4342,15308.0
2017-04-27 09:40:00,366.75,367.15,364.0,364.07,26622.0,365.7633,366.1623,363.0207,363.0906,26622.0
2017-04-27 09:45:00,364.92,365.24,363.7,364.28,15490.0,363.9383,364.2574,362.7215,363.3,15490.0
2017-04-27 09:50:00,364.05,364.69,363.11,363.2,24724.0,363.0706,363.7089,362.1331,362.2229,24724.0
2017-04-27 09:55:00,363.57,365.28,363.43,364.46,14606.0,362.5919,364.2973,362.4523,363.4795,14606.0
2017-04-27 10:00:00,364.46,364.93,363.2,363.21,16271.0,363.4795,363.9482,362.2229,362.2329,16271.0
2017-04-27 10:05:00,363.51,364.58,363.5,364.58,16852.0,362.5321,363.5992,362.5221,363.5992,16852.0
2017-04-27 10:10:00,364.44,364.81,363.77,363.77,52158.0,363.4596,363.8286,362.7914,362.7914,52158.0
2017-04-27 10:15:00,363.81,364.31,361.81,362.19,25988.0,362.8313,363.3299,360.8366,361.2156,25988.0
2017-04-27 10:20:00,362.12,363.65,361.95,362.45,45254.0,361.1458,362.6717,360.9763,361.4749,45254.0
2017-04-27 10:25:00,362.94,362.94,360.0,361.56,243378.0,361.9636,361.9636,359.0315,360.5873,243378.0
2017-04-27 10:30:00,361.56,362.28,361.41,361.93,25242.0,360.5873,361.3054,360.4377,360.9563,25242.0
2017-04-27 10:35:00,362.23,362.48,361.6,362.26,13381.0,361.2555,361.5048,360.6272,361.2854,13381.0
2017-04-27 10:40:00,362.26,362.73,361.94,362.25,36629.0,361.2854,361.7542,360.9663,361.2755,36629.0
2017-04-27 10:45:00,362.54,363.25,362.51,362.66,16974.0,361.5647,362.2728,361.5348,361.6843,16974.0
2017-04-27 10:50:00,362.78,364.2,362.66,363.96,55364.0,361.804,363.2202,361.6843,362.9809,55364.0
2017-04-27 10:55:00,364.23,364.23,363.16,363.48,12900.0,363.2501,363.2501,362.183,362.5021,12900.0
2017-04-27 11:00:00,363.41,366.29,363.41,365.62,24771.0,362.4323,365.3046,362.4323,364.6364,24771.0
2017-04-27 11:05:00,365.56,365.68,364.47,364.48,21524.0,364.5765,364.6962,363.4895,363.4995,21524.0
2017-04-27 11:10:00,364.75,365.1,364.47,364.88,9725.0,363.7687,364.1178,363.4895,363.8984,9725.0
2017-04-27 11:15:00,364.95,364.96,364.42,364.71,4400.0,363.9682,363.9782,363.4396,363.7288,4400.0
2017-04-27 11:20:00,364.78,364.94,363.76,364.87,9968.0,363.7986,363.9582,362.7814,363.8884,9968.0
2017-04-27 11:25:00,364.96,365.3,364.44,365.3,12329.0,363.9782,364.3172,363.4596,364.3172,12329.0
2017-04-27 11:30:00,364.94,365.28,364.63,365.13,4030.0,363.9582,364.2973,363.649,364.1477,4030.0
2017-04-27 11:35:00,365.28,365.39,364.74,364.92,4034.0,364.2973,364.407,363.7588,363.9383,4034.0
2017-04-27 11:40:00,364.75,364.75,363.8,363.86,6400.0,363.7687,363.7687,362.8213,362.8811,6400.0
2017-04-27 11:45:00,363.89,364.3,363.89,363.98,3574.0,362.911,363.3199,362.911,363.0008,3574.0
2017-04-27 11:50:00,364.3,364.54,363.59,363.99,14612.0,363.3199,363.5593,362.6118,363.0108,14612.0
2017-04-27 11:55:00,364.0,364.69,364.0,364.27,3223.0,363.0207,363.7089,363.0207,363.29,3223.0
2017-04-27 12:00:00,364.77,365.21,364.32,364.35,8882.0,363.7887,364.2275,363.3399,363.3698,8882.0
2017-04-27 12:05:00,364.19,364.24,363.97,364.07,3650.0,363.2102,363.2601,362.9908,363.0906,3650.0
2017-04-27 12:10:00,364.14,364.37,363.77,364.12,7745.0,363.1604,363.3897,362.7914,363.1404,7745.0
2017-04-27 12:15:00,364.09,364.17,363.86,363.96,3290.0,363.1105,363.1903,362.8811,362.9809,3290.0
2017-04-27 12:20:00,364.0,364.04,363.84,364.02,2333.0,363.0207,363.0606,362.8612,363.0407,2333.0
2017-04-27 12:25:00,364.14,364.14,363.7,363.73,7400.0,363.1604,363.1604,362.7215,362.7515,7400.0
2017-04-27 12:30:00,363.83,364.3,363.65,364.0,3200.0,362.8512,363.3199,362.6717,363.0207,3200.0
2017-04-27 12:35:00,364.08,364.3,363.9,363.99,7792.0,363.1005,363.3199,362.921,363.0108,7792.0
2017-04-27 12:40:00,363.99,363.99,363.79,363.87,1100.0,363.0108,363.0108,362.8113,362.8911,1100.0
2017-04-27 12:45:00,363.98,364.22,363.91,364.04,6416.0,363.0008,363.2402,362.931,363.0606,6416.0
2017-04-27 12:50:00,364.03,364.36,364.0,364.36,1300.0,363.0507,363.3798,363.0207,363.3798,1300.0
2017-04-27 12:55:00,364.04,364.38,363.95,364.38,10435.0,363.0606,363.3997,362.9709,363.3997,10435.0
2017-04-27 13:00:00,364.0,364.2,363.96,364.19,6271.0,363.0207,363.2202,362.9809,363.2102,6271.0
2017-04-27 13:05:00,364.01,364.6,363.97,364.56,12603.0,363.0307,363.6191,362.9908,363.5792,12603.0
2017-04-27 13:10:00,364.39,365.79,364.39,365.79,12593.0,363.4097,364.8059,363.4097,364.8059,12593.0
2017-04-27 13:15:00,365.79,366.49,365.64,366.31,11200.0,364.8059,365.504,364.6563,365.3245,11200.0
2017-04-27 13:20:00,366.36,367.48,366.36,367.06,12193.0,365.3744,366.4914,365.3744,366.0725,12193.0
2017-04-27 13:25:00,367.03,367.16,366.69,366.69,4820.0,366.0426,366.1722,365.7035,365.7035,4820.0
2017-04-27 13:30:00,366.67,366.67,366.23,366.24,8250.0,365.6836,365.6836,365.2447,365.2547,8250.0
2017-04-27 13:35:00,366.31,366.93,366.25,366.91,11073.0,365.3245,365.9429,365.2647,365.9229,11073.0
2017-04-27 13:40:00,366.91,366.91,366.31,366.38,5704.0,365.9229,365.9229,365.3245,365.3943,5704.0
2017-04-27 13:45:00,366.37,366.91,366.22,366.59,20346.0,365.3844,365.9229,365.2348,365.6038,20346.0
2017-04-27 13:50:00,366.63,366.93,366.57,366.75,2143.0,365.6437,365.9429,365.5838,365.7633,2143.0
2017-04-27 13:55:00,366.74,367.29,366.73,367.29,4640.0,365.7534,366.3019,365.7434,366.3019,4640.0
2017-04-27 14:00:00,367.33,367.88,366.99,367.69,16380.0,366.3418,366.8903,366.0027,366.7008,16380.0
2017-04-27 14:05:00,367.7,367.89,367.49,367.8,8400.0,366.7108,366.9003,366.5014,366.8105,8400.0
2017-04-27 14:10:00,367.79,367.79,367.19,367.28,7883.0,366.8005,366.8005,366.2022,366.2919,7883.0
2017-04-27 14:15:00,367.24,367.72,367.08,367.72,5030.0,366.252,366.7307,366.0925,366.7307,5030.0
2017-04-27 14:20:00,367.71,367.95,367.38,367.81,8358.0,366.7208,366.9601,366.3916,366.8205,8358.0
2017-04-27 14:25:00,367.75,368.5,367.74,368.12,6285.0,366.7607,367.5086,366.7507,367.1297,6285.0
2017-04-27 14:30:00,368.38,368.76,367.78,367.88,14356.0,367.389,367.7679,366.7906,366.8903,14356.0
2017-04-27 14:35:00,367.79,368.0,367.74,367.84,6404.0,366.8005,367.01,366.7507,366.8504,6404.0
2017-04-27 14:40:00,367.92,368.04,367.83,367.84,6576.0,366.9302,367.0499,366.8404,366.8504,6576.0
2017-04-27 14:45:00,367.8,368.29,367.79,368.16,7161.0,366.8105,367.2992,366.8005,367.1696,7161.0
2017-04-27 14:50:00,368.15,368.18,367.3,367.57,20837.0,367.1596,367.1895,366.3119,366.5811,20837.0
2017-04-27 14:55:00,367.63,367.67,367.28,367.56,4011.0,366.641,366.6809,366.2919,366.5712,4011.0
2017-04-27 15:00:00,367.75,368.46,367.74,367.74,16639.0,366.7607,367.4687,366.7507,366.7507,16639.0
2017-04-27 15:05:00,367.72,367.88,366.55,366.6,24757.0,366.7307,366.8903,365.5639,365.6137,24757.0
2017-04-27 15:10:00,366.68,367.27,366.6,367.18,8434.0,365.6935,366.2819,365.6137,366.1922,8434.0
2017-04-27 15:15:00,367.17,367.18,366.29,366.29,16887.0,366.1822,366.1922,365.3046,365.3046,16887.0
2017-04-27 15:20:00,366.08,366.11,365.53,366.11,13716.0,365.0951,365.1251,364.5466,365.1251,13716.0
2017-04-27 15:25:00,366.0,366.26,365.84,366.24,9584.0,365.0154,365.2747,364.8558,365.2547,9584.0
2017-04-27 15:30:00,366.12,366.27,364.8,365.3,34160.0,365.135,365.2846,363.8186,364.3172,34160.0
2017-04-27 15:35:00,365.4,365.51,364.73,364.86,14377.0,364.417,364.5267,363.7488,363.8784,14377.0
2017-04-27 15:40:00,364.82,365.45,364.61,364.71,19140.0,363.8385,364.4668,363.6291,363.7288,19140.0
2017-04-27 15:45:00,364.61,365.55,364.61,365.52,23332.0,363.6291,364.5666,363.6291,364.5367,23332.0
2017-04-27 15:50:00,365.48,367.08,365.48,366.69,49471.0,364.4968,366.0925,364.4968,365.7035,49471.0
2017-04-27 15:55:00,366.87,367.4,366.02,366.62,101136.0,365.883,366.4116,365.0353,365.6337,101136.0
2017-04-28 09:30:00,368.51,377.03,368.3,375.81,84333.0,367.5186,376.0157,367.3092,374.799,84333.0
2017-04-28 09:35:00,375.6,377.95,374.03,377.95,51997.0,374.5895,376.9332,373.0238,376.9332,51997.0
2017-04-28 09:40:00,377.86,380.67,376.45,380.59,46285.0,376.8435,379.6459,375.4372,379.5661,46285.0
2017-04-28 09:45:00,380.38,380.65,378.33,379.14,48183.0,379.3567,379.6259,377.3122,378.12,48183.0
2017-04-28 09:50:00,378.96,379.08,376.82,377.52,15730.0,377.9405,378.0602,375.8063,376.5044,15730.0
2017-04-28 09:55:00,377.33,379.97,377.3,379.31,18582.0,376.3149,378.9478,376.285,378.2896,18582.0
2017-04-28 10:00:00,379.43,381.98,379.31,381.74,44778.0,378.4092,380.9524,378.2896,380.713,44778.0
2017-04-28 10:05:00,381.9,382.0,380.44,380.6,28487.0,380.8726,380.9723,379.4165,379.5761,28487.0
2017-04-28 10:10:00,380.61,381.2,379.93,379.93,33882.0,379.5861,380.1745,378.9079,378.9079,33882.0
2017-04-28 10:15:00,379.75,380.55,378.84,380.52,18231.0,378.7284,379.5262,377.8208,379.4963,18231.0
2017-04-28 10:20:00,380.63,380.83,379.01,379.39,10065.0,379.606,379.8055,377.9904,378.3693,10065.0
2017-04-28 10:25:00,379.4,381.29,379.4,381.22,12773.0,378.3793,380.2642,378.3793,380.1944,12773.0
2017-04-28 10:30:00,381.32,381.64,380.89,381.57,21289.0,380.2941,380.6133,379.8653,380.5435,21289.0
2017-04-28 10:35:00,381.58,381.87,380.72,381.7,24467.0,380.5534,380.8427,379.6958,380.6731,24467.0
2017-04-28 10:40:00,381.63,382.14,381.33,381.62,20578.0,380.6033,381.1119,380.3041,380.5933,20578.0
2017-04-28 10:45:00,381.73,382.19,381.57,381.86,24834.0,380.703,381.1618,380.5435,380.8327,24834.0
2017-04-28 10:50:00,382.0,383.26,381.78,383.0,28920.0,380.9723,382.2289,380.7529,381.9696,28920.0
2017-04-28 10:55:00,382.96,384.19,382.83,384.12,21706.0,381.9297,383.1564,381.8001,383.0866,21706.0
2017-04-28 11:00:00,383.99,385.01,383.66,385.0,45720.0,382.957,383.9742,382.6279,383.9642,45720.0
2017-04-28 11:05:00,385.0,385.43,384.66,385.31,25798.0,383.9642,384.3931,383.6252,384.2734,25798.0
2017-04-28 11:10:00,385.28,386.28,385.23,385.44,16504.0,384.2435,385.2408,384.1936,384.4031,16504.0
2017-04-28 11:15:00,385.25,385.27,384.25,384.39,14374.0,384.2136,384.2335,383.2163,383.3559,14374.0
2017-04-28 11:20:00,384.39,385.49,384.39,384.63,8610.0,383.3559,384.4529,383.3559,383.5952,8610.0
2017-04-28 11:25:00,384.39,385.69,384.12,385.69,7330.0,383.3559,384.6524,383.0866,384.6524,7330.0
2017-04-28 11:30:00,385.39,387.3,385.1,386.87,27995.0,384.3532,386.2581,384.064,385.8292,27995.0
2017-04-28 11:35:00,386.88,388.44,386.76,387.59,31717.0,385.8392,387.395,385.7195,386.5473,31717.0
2017-04-28 11:40:00,387.6,388.49,387.6,388.4,16102.0,386.5573,387.4449,386.5573,387.3551,16102.0
2017-04-28 11:45:00,388.27,390.0,388.14,389.72,27536.0,387.2254,388.9508,387.0958,388.6715,27536.0
2017-04-28 11:50:00,389.7,390.42,389.24,389.78,33208.0,388.6516,389.3697,388.1928,388.7314,33208.0
2017-04-28 11:55:00,390.12,390.41,389.44,389.56,16100.0,389.0705,389.3597,388.3923,388.512,16100.0
2017-04-28 12:00:00,389.32,389.37,387.79,388.5,41653.0,388.2726,388.3225,386.7467,387.4548,41653.0
2017-04-28 12:05:00,388.46,388.98,388.05,388.98,29710.0,387.4149,387.9335,387.006,387.9335,29710.0
2017-04-28 12:10:00,388.84,389.48,388.71,388.92,21413.0,387.7939,388.4322,387.6643,387.8737,21413.0
2017-04-28 12:15:00,388.71,389.79,388.66,389.75,10367.0,387.6643,388.7414,387.6144,388.7015,10367.0
2017-04-28 12:20:00,389.83,391.9,389.81,391.9,22290.0,388.7813,390.8457,388.7613,390.8457,22290.0
2017-04-28 12:25:00,391.73,393.36,391.73,393.36,25103.0,390.6761,392.3018,390.6761,392.3018,25103.0
2017-04-28 12:30:00,393.1,393.44,392.82,393.09,14129.0,392.0425,392.3815,391.7632,392.0325,14129.0
2017-04-28 12:35:00,393.05,393.18,391.77,392.12,37889.0,391.9926,392.1222,390.716,391.0651,37889.0
2017-04-28 12:40:00,392.08,392.63,392.0,392.6,20809.0,391.0252,391.5737,390.9454,391.5438,20809.0
2017-04-28 12:45:00,392.59,392.91,392.49,392.68,14636.0,391.5338,391.853,391.4341,391.6236,14636.0
2017-04-28 12:50:00,392.77,393.5,392.36,392.5,34837.0,391.7133,392.4414,391.3044,391.4441,34837.0
2017-04-28 12:55:00,392.55,393.1,389.01,391.0,29750.0,391.4939,392.0425,387.9635,389.9481,29750.0
2017-04-28 13:00:00,390.79,391.04,389.63,389.71,9034.0,389.7387,389.988,388.5818,388.6616,9034.0
2017-04-28 13:05:00,389.85,390.28,389.31,389.66,21602.0,388.8012,389.23,388.2627,388.6117,21602.0
2017-04-28 13:10:00,389.64,389.73,386.47,387.48,23842.0,388.5918,388.6815,385.4303,386.4376,23842.0
2017-04-28 13:15:00,387.34,387.79,386.62,386.9,19446.0,386.298,386.7467,385.5799,385.8591,19446.0
2017-04-28 13:20:00,387.07,387.66,386.8,387.25,7253.0,386.0287,386.6171,385.7594,386.2082,7253.0
2017-04-28 13:25:00,387.4,387.44,386.36,386.37,13770.0,386.3578,386.3977,385.3206,385.3306,13770.0
2017-04-28 13:30:00,386.34,386.7,386.19,386.42,28645.0,385.3006,385.6597,385.151,385.3804,28645.0
2017-04-28 13:35:00,386.47,386.49,386.01,386.27,29019.0,385.4303,385.4502,384.9715,385.2308,29019.0
2017-04-28 13:40:00,386.22,386.22,385.0,385.16,13119.0,385.181,385.181,383.9642,384.1238,13119.0
2017-04-28 13:45:00,385.28,385.28,384.32,384.33,6141.0,384.2435,384.2435,383.2861,383.296,6141.0
2017-04-28 13:50:00,384.61,385.63,384.56,385.57,18864.0,383.5753,384.5926,383.5254,384.5327,18864.0
2017-04-28 13:55:00,385.45,386.35,385.35,386.35,24406.0,384.413,385.3106,384.3133,385.3106,24406.0
2017-04-28 14:00:00,386.34,387.54,385.93,386.98,21970.0,385.3006,386.4974,384.8917,385.9389,21970.0
2017-04-28 14:05:00,387.01,387.45,386.35,386.35,9192.0,385.9688,386.4077,385.3106,385.3106,9192.0
2017-04-28 14:10:00,386.63,386.63,386.23,386.47,5155.0,385.5899,385.5899,385.1909,385.4303,5155.0
2017-04-28 14:15:00,386.48,387.74,386.46,387.59,12446.0,385.4403,386.6969,385.4203,386.5473,12446.0
2017-04-28 14:20:00,387.66,388.25,387.57,387.88,8598.0,386.6171,387.2055,386.5273,386.8365,8598.0
2017-04-28 14:25:00,387.87,388.01,387.22,387.69,9852.0,386.8265,386.9661,386.1783,386.647,9852.0
2017-04-28 14:30:00,387.62,388.37,387.61,388.16,7468.0,386.5772,387.3252,386.5672,387.1157,7468.0
2017-04-28 14:35:00,388.03,388.24,387.36,387.58,8703.0,386.9861,387.1955,386.3179,386.5373,8703.0
2017-04-28 14:40:00,387.54,387.64,386.24,386.37,9651.0,386.4974,386.5971,385.2009,385.3306,9651.0
2017-04-28 14:45:00,386.37,386.68,386.23,386.33,7900.0,385.3306,385.6397,385.1909,385.2907,7900.0
2017-04-28 14:50:00,386.59,386.59,385.67,386.16,10663.0,385.55,385.55,384.6324,385.1211,10663.0
2017-04-28 14:55:00,386.17,386.93,386.16,386.93,6130.0,385.1311,385.8891,385.1211,385.8891,6130.0
2017-04-28 15:00:00,386.69,386.93,386.36,386.77,11504.0,385.6497,385.8891,385.3206,385.7295,11504.0
2017-04-28 15:05:00,386.76,386.8,386.46,386.52,9390.0,385.7195,385.7594,385.4203,385.4802,9390.0
2017-04-28 15:10:00,386.51,386.81,386.44,386.44,5688.0,385.4702,385.7694,385.4004,385.4004,5688.0
2017-04-28 15:15:00,386.43,387.25,386.4,387.25,6800.0,385.3904,386.2082,385.3605,386.2082,6800.0
2017-04-28 15:20:00,387.11,387.28,386.79,386.8,11865.0,386.0686,386.2381,385.7494,385.7594,11865.0
2017-04-28 15:25:00,386.78,387.52,386.78,387.52,19999.0,385.7395,386.4775,385.7395,386.4775,19999.0
2017-04-28 15:30:00,387.45,387.66,387.21,387.41,19586.0,386.4077,386.6171,386.1683,386.3678,19586.0
2017-04-28 15:35:00,387.46,387.88,387.41,387.71,20115.0,386.4176,386.8365,386.3678,386.667,20115.0
2017-04-28 15:40:00,387.7,387.71,386.95,387.67,16878.0,386.657,386.667,385.909,386.6271,16878.0
2017-04-28 15:45:00,387.55,388.15,387.5,388.03,25224.0,386.5074,387.1058,386.4575,386.9861,25224.0
2017-04-28 15:50:00,388.01,388.08,387.77,388.08,28794.0,386.9661,387.036,386.7268,387.036,28794.0
2017-04-28 15:55:00,388.1,389.04,388.1,388.5,107143.0,387.0559,387.9934,387.0559,387.4548,107143.0
2017-05-01 09:30:00,388.8,390.17,388.49,389.53,19012.0,387.754,389.1203,387.4449,388.4821,19012.0
2017-05-01 09:35:00,389.52,391.23,389.05,389.5,12114.0,388.4721,390.1775,388.0034,388.4521,12114.0
2017-05-01 09:40:00,389.54,391.24,389.3,391.24,8898.0,388.492,390.1875,388.2527,390.1875,8898.0
2017-05-01 09:45:00,391.24,392.43,390.9,391.96,14795.0,390.1875,391.3743,389.8484,390.9055,14795.0
2017-05-01 09:50:00,392.24,392.31,390.33,391.13,10443.0,391.1848,391.2546,389.2799,390.0778,10443.0
2017-05-01 09:55:00,391.13,391.87,391.08,391.87,8430.0,390.0778,390.8158,390.0279,390.8158,8430.0
2017-05-01 10:00:00,391.27,391.42,388.22,390.61,15850.0,390.2174,390.367,387.1756,389.5592,15850.0
2017-05-01 10:05:00,390.25,391.38,390.25,391.38,6500.0,389.2001,390.3271,389.2001,390.3271,6500.0
2017-05-01 10:10:00,391.16,391.82,391.07,391.73,10070.0,390.1077,390.7659,390.0179,390.6761,10070.0
2017-05-01 10:15:00,391.43,392.77,391.41,392.31,24660.0,390.3769,391.7133,390.357,391.2546,24660.0
2017-05-01 10:20:00,392.58,392.58,391.56,392.35,10830.0,391.5239,391.5239,390.5066,391.2945,10830.0
2017-05-01 10:25:00,392.33,392.85,392.09,392.66,5190.0,391.2745,391.7931,391.0352,391.6036,5190.0
2017-05-01 10:30:00,392.26,392.46,390.56,391.24,11268.0,391.2047,391.4042,389.5093,390.1875,11268.0
2017-05-01 10:35:00,391.52,392.06,391.29,391.82,9433.0,390.4667,391.0053,390.2373,390.7659,9433.0
2017-05-01 10:40:00,391.56,392.73,391.4,392.73,4512.0,390.5066,391.6735,390.347,391.6735,4512.0
2017-05-01 10:45:00,392.84,393.43,392.64,393.31,10509.0,391.7832,392.3716,391.5837,392.2519,10509.0
2017-05-01 10:50:00,393.22,393.65,392.73,393.45,13021.0,392.1621,392.591,391.6735,392.3915,13021.0
2017-05-01 10:55:00,393.69,393.69,392.85,393.29,11900.0,392.6309,392.6309,391.7931,392.2319,11900.0
2017-05-01 11:00:00,393.29,393.29,392.38,392.5,8999.0,392.2319,392.2319,391.3244,391.4441,8999.0
2017-05-01 11:05:00,392.83,393.0,392.51,392.79,6224.0,391.7732,391.9427,391.454,391.7333,6224.0
2017-05-01 11:10:00,392.78,394.05,392.7,394.05,24027.0,391.7233,392.9899,391.6435,392.9899,24027.0
2017-05-01 11:15:00,393.78,394.6,393.78,394.5,13818.0,392.7206,393.5384,392.7206,393.4387,13818.0
2017-05-01 11:20:00,394.56,395.4,394.56,395.4,13086.0,393.4985,394.3363,393.4985,394.3363,13086.0
2017-05-01 11:25:00,395.48,395.61,394.75,394.94,18768.0,394.4161,394.5457,393.688,393.8775,18768.0
2017-05-01 11:30:00,394.85,395.0,393.84,394.99,22305.0,393.7877,393.9373,392.7805,393.9274,22305.0
2017-05-01 11:35:00,394.99,396.43,394.76,395.99,21091.0,393.9274,395.3635,393.698,394.9247,21091.0
2017-05-01 11:40:00,395.71,396.39,395.71,396.32,9307.0,394.6454,395.3236,394.6454,395.2538,9307.0
2017-05-01 11:45:00,396.23,396.75,395.64,396.09,9333.0,395.164,395.6826,394.5756,395.0244,9333.0
2017-05-01 11:50:00,396.01,396.33,395.0,395.22,44832.0,394.9446,395.2638,393.9373,394.1568,44832.0
2017-05-01 11:55:00,394.8,395.12,394.27,394.56,9632.0,393.7379,394.057,393.2093,393.4985,9632.0
2017-05-01 12:00:00,394.68,395.16,394.63,394.89,10994.0,393.6182,394.0969,393.5683,393.8276,10994.0
2017-05-01 12:05:00,394.92,395.07,394.55,394.83,9436.0,393.8576,394.0072,393.4886,393.7678,9436.0
2017-05-01 12:10:00,394.77,395.06,394.68,395.03,7455.0,393.708,393.9972,393.6182,393.9673,7455.0
2017-05-01 12:15:00,395.15,396.13,395.11,395.55,10521.0,394.0869,395.0643,394.047,394.4859,10521.0
2017-05-01 12:20:00,395.77,396.09,395.27,395.92,11105.0,394.7053,395.0244,394.2066,394.8549,11105.0
2017-05-01 12:25:00,395.8,396.83,395.8,396.83,7363.0,394.7352,395.7624,394.7352,395.7624,7363.0
2017-05-01 12:30:00,396.73,396.86,396.19,396.86,10708.0,395.6627,395.7923,395.1241,395.7923,10708.0
2017-05-01 12:35:00,396.75,396.8,396.49,396.73,8300.0,395.6826,395.7325,395.4233,395.6627,8300.0
2017-05-01 12:40:00,396.71,396.89,396.06,396.67,10846.0,395.6427,395.8223,394.9945,395.6029,10846.0
2017-05-01 12:45:00,396.72,396.98,396.49,396.94,7185.0,395.6527,395.912,395.4233,395.8721,7185.0
2017-05-01 12:50:00,396.68,396.89,396.18,396.84,12600.0,395.6128,395.8223,395.1142,395.7724,12600.0
2017-05-01 12:55:00,396.7,396.98,396.7,396.98,3240.0,395.6328,395.912,395.6328,395.912,3240.0
2017-05-01 13:00:00,396.96,397.67,396.73,397.66,19599.0,395.8921,396.6002,395.6627,396.5902,19599.0
2017-05-01 13:05:00,397.75,397.97,397.45,397.88,3402.0,396.6799,396.8994,396.3808,396.8096,3402.0
2017-05-01 13:10:00,397.71,397.92,397.46,397.64,9600.0,396.6401,396.8495,396.3907,396.5702,9600.0
2017-05-01 13:15:00,397.76,397.88,397.48,397.62,5500.0,396.6899,396.8096,396.4107,396.5503,5500.0
2017-05-01 13:20:00,397.78,398.14,397.56,398.13,7751.0,396.7099,397.0689,396.4905,397.0589,7751.0
2017-05-01 13:25:00,397.96,399.49,397.96,399.25,10771.0,396.8894,398.4153,396.8894,398.1759,10771.0
2017-05-01 13:30:00,399.23,399.62,399.15,399.62,12117.0,398.156,398.5449,398.0762,398.5449,12117.0
2017-05-01 13:35:00,399.69,399.98,399.5,399.53,15174.0,398.6147,398.9039,398.4252,398.4552,15174.0
2017-05-01 13:40:00,399.68,399.75,399.18,399.34,14382.0,398.6048,398.6746,398.1061,398.2657,14382.0
2017-05-01 13:45:00,399.24,399.41,398.32,398.57,17167.0,398.1659,398.3355,397.2484,397.4977,17167.0
2017-05-01 13:50:00,398.48,398.89,398.3,398.48,12747.0,397.408,397.8169,397.2285,397.408,12747.0
2017-05-01 13:55:00,398.47,398.66,398.21,398.61,17434.0,397.398,397.5875,397.1387,397.5376,17434.0
2017-05-01 14:00:00,398.59,398.66,398.11,398.32,12961.0,397.5177,397.5875,397.039,397.2484,12961.0
2017-05-01 14:05:00,398.38,398.71,398.31,398.61,3730.0,397.3083,397.6374,397.2384,397.5376,3730.0
2017-05-01 14:10:00,398.6,398.94,398.51,398.87,10576.0,397.5277,397.8667,397.4379,397.7969,10576.0
2017-05-01 14:15:00,398.87,398.91,398.57,398.83,10715.0,397.7969,397.8368,397.4977,397.757,10715.0
2017-05-01 14:20:00,398.83,398.86,398.65,398.73,9595.0,397.757,397.787,397.5775,397.6573,9595.0
2017-05-01 14:25:00,398.72,399.05,398.59,398.8,14051.0,397.6473,397.9764,397.5177,397.7271,14051.0
2017-05-01 14:30:00,398.58,399.05,398.58,398.66,11230.0,397.5077,397.9764,397.5077,397.5875,11230.0
2017-05-01 14:35:00,398.65,398.65,398.21,398.21,6160.0,397.5775,397.5775,397.1387,397.1387,6160.0
2017-05-01 14:40:00,398.2,398.62,398.18,398.22,8785.0,397.1287,397.5476,397.1088,397.1487,8785.0
2017-05-01 14:45:00,398.32,398.43,396.6,396.75,13135.0,397.2484,397.3581,395.533,395.6826,13135.0
2017-05-01 14:50:00,396.66,396.83,395.64,396.33,14550.0,395.5929,395.7624,394.5756,395.2638,14550.0
2017-05-01 14:55:00,396.2,396.38,395.76,396.14,10812.0,395.1341,395.3136,394.6953,395.0743,10812.0
2017-05-01 15:00:00,396.09,398.0,396.08,397.69,11791.0,395.0244,396.9293,395.0144,396.6201,11791.0
2017-05-01 15:05:00,397.73,397.73,396.78,397.47,9363.0,396.66,396.66,395.7126,396.4007,9363.0
2017-05-01 15:10:00,397.59,398.23,397.26,398.02,12180.0,396.5204,397.1587,396.1913,396.9492,12180.0
2017-05-01 15:15:00,398.13,398.34,397.26,397.42,6950.0,397.0589,397.2684,396.1913,396.3508,6950.0
2017-05-01 15:20:00,397.27,397.95,397.06,397.67,15285.0,396.2012,396.8794,395.9918,396.6002,15285.0
2017-05-01 15:25:00,397.51,397.97,397.51,397.97,7801.0,396.4406,396.8994,396.4406,396.8994,7801.0
2017-05-01 15:30:00,397.82,398.42,397.8,398.32,16328.0,396.7498,397.3481,396.7298,397.2484,16328.0
2017-05-01 15:35:00,398.31,398.37,397.46,397.46,12654.0,397.2384,397.2983,396.3907,396.3907,12654.0
2017-05-01 15:40:00,397.46,397.53,397.08,397.1,16086.0,396.3907,396.4605,396.0117,396.0317,16086.0
2017-05-01 15:45:00,397.1,397.1,396.58,396.91,16172.0,396.0317,396.0317,395.5131,395.8422,16172.0
2017-05-01 15:50:00,396.84,396.85,396.06,396.26,23890.0,395.7724,395.7824,394.9945,395.194,23890.0
2017-05-01 15:55:00,396.26,396.41,395.76,396.17,41977.0,395.194,395.3436,394.6953,395.1042,41977.0
2017-05-02 09:30:00,396.65,397.42,395.36,395.97,9880.0,395.5829,396.3508,394.2964,394.9047,9880.0
2017-05-02 09:35:00,396.25,398.01,396.13,397.6,25910.0,395.184,396.9392,395.0643,396.5303,25910.0
2017-05-02 09:40:00,397.93,398.7,396.72,396.9,9900.0,396.8595,397.6274,395.6527,395.8322,9900.0
2017-05-02 09:45:00,396.72,397.15,395.69,396.71,9626.0,395.6527,396.0816,394.6255,395.6427,9626.0
2017-05-02 09:50:00,396.43,396.51,395.32,395.45,13345.0,395.3635,395.4433,394.2565,394.3861,13345.0
2017-05-02 09:55:00,395.43,395.66,393.0,393.41,11256.0,394.3662,394.5956,391.9427,392.3516,11256.0
2017-05-02 10:00:00,393.11,393.83,392.7,393.51,9005.0,392.0524,392.7705,391.6435,392.4514,9005.0
2017-05-02 10:05:00,393.52,395.1,393.51,394.11,5361.0,392.4613,394.0371,392.4514,393.0497,5361.0
2017-05-02 10:10:00,394.14,394.99,393.65,394.33,11000.0,393.0797,393.9274,392.591,393.2691,11000.0
2017-05-02 10:15:00,394.16,394.61,393.8,394.61,3100.0,393.0996,393.5484,392.7406,393.5484,3100.0
2017-05-02 10:20:00,394.33,395.34,394.0,395.04,4332.0,393.2691,394.2764,392.94,393.9772,4332.0
2017-05-02 10:25:00,395.41,395.74,394.8,395.74,5966.0,394.3462,394.6754,393.7379,394.6754,5966.0
2017-05-02 10:30:00,395.75,396.28,395.0,395.71,6250.0,394.6853,395.2139,393.9373,394.6454,6250.0
2017-05-02 10:35:00,395.98,396.0,395.0,395.0,4750.0,394.9147,394.9347,393.9373,393.9373,4750.0
2017-05-02 10:40:00,395.2,396.0,394.7,395.92,14552.0,394.1368,394.9347,393.6382,394.8549,14552.0
2017-05-02 10:45:00,395.95,396.73,395.5,395.78,4248.0,394.8848,395.6627,394.436,394.7152,4248.0
2017-05-02 10:50:00,395.72,396.0,395.19,395.46,3700.0,394.6554,394.9347,394.1268,394.3961,3700.0
2017-05-02 10:55:00,395.25,395.75,394.74,395.75,4401.0,394.1867,394.6853,393.678,394.6853,4401.0
2017-05-02 11:00:00,395.8,395.99,394.93,394.93,4963.0,394.7352,394.9247,393.8675,393.8675,4963.0
2017-05-02 11:05:00,394.67,394.94,394.49,394.61,4200.0,393.6082,393.8775,393.4287,393.5484,4200.0
2017-05-02 11:10:00,394.84,395.41,394.53,395.34,4919.0,393.7778,394.3462,393.4686,394.2764,4919.0
2017-05-02 11:15:00,395.31,396.26,395.31,396.26,6786.0,394.2465,395.194,394.2465,395.194,6786.0
2017-05-02 11:20:00,396.21,396.42,396.0,396.42,8806.0,395.1441,395.3535,394.9347,395.3535,8806.0
2017-05-02 11:25:00,396.41,397.47,396.15,396.64,13227.0,395.3436,396.4007,395.0843,395.5729,13227.0
2017-05-02 11:30:00,396.62,397.49,396.62,397.49,1300.0,395.553,396.4206,395.553,396.4206,1300.0
2017-05-02 11:35:00,397.5,397.96,397.34,397.63,8174.0,396.4306,396.8894,396.271,396.5603,8174.0
2017-05-02 11:40:00,397.62,398.72,397.62,398.13,6800.0,396.5503,397.6473,396.5503,397.0589,6800.0
2017-05-02 11:45:00,398.1,398.36,398.08,398.15,5400.0,397.029,397.2883,397.0091,397.0789,5400.0
2017-05-02 11:50:00,398.14,398.48,397.84,398.25,3382.0,397.0689,397.408,396.7697,397.1786,3382.0
2017-05-02 11:55:00,398.14,398.14,397.54,397.9,4402.0,397.0689,397.0689,396.4705,396.8295,4402.0
2017-05-02 12:00:00,398.02,398.42,397.81,397.87,3100.0,396.9492,397.3481,396.7398,396.7996,3100.0
2017-05-02 12:05:00,397.77,398.3,397.71,397.94,2200.0,396.6999,397.2285,396.6401,396.8694,2200.0
2017-05-02 12:10:00,397.64,397.98,397.41,397.74,7086.0,396.5702,396.9093,396.3409,396.67,7086.0
2017-05-02 12:15:00,397.46,397.99,397.46,397.97,1623.0,396.3907,396.9193,396.3907,396.8994,1623.0
2017-05-02 12:20:00,397.81,398.17,397.7,398.04,1200.0,396.7398,397.0988,396.6301,396.9692,1200.0
2017-05-02 12:25:00,397.92,398.21,397.78,397.93,4615.0,396.8495,397.1387,396.7099,396.8595,4615.0
2017-05-02 12:30:00,397.96,398.12,397.8,398.0,10121.0,396.8894,397.049,396.7298,396.9293,10121.0
2017-05-02 12:35:00,397.98,398.39,397.98,398.38,3636.0,396.9093,397.3182,396.9093,397.3083,3636.0
2017-05-02 12:40:00,398.41,398.47,398.07,398.25,3100.0,397.3382,397.398,396.9991,397.1786,3100.0
2017-05-02 12:45:00,398.12,398.28,398.0,398.13,5200.0,397.049,397.2085,396.9293,397.0589,5200.0
2017-05-02 12:50:00,398.23,398.32,398.0,398.03,4540.0,397.1587,397.2484,396.9293,396.9592,4540.0
2017-05-02 12:55:00,398.23,398.57,398.23,398.5,2594.0,397.1587,397.4977,397.1587,397.4279,2594.0
2017-05-02 13:00:00,398.47,398.66,398.35,398.51,5593.0,397.398,397.5875,397.2783,397.4379,5593.0
2017-05-02 13:05:00,398.68,398.99,398.48,398.88,1854.0,397.6074,397.9166,397.408,397.8069,1854.0
2017-05-02 13:10:00,398.97,398.97,398.57,398.7,3004.0,397.8967,397.8967,397.4977,397.6274,3004.0
2017-05-02 13:15:00,398.88,398.92,398.8,398.83,1430.0,397.8069,397.8468,397.7271,397.757,1430.0
2017-05-02 13:20:00,398.83,398.91,398.51,398.55,5434.0,397.757,397.8368,397.4379,397.4778,5434.0
2017-05-02 13:25:00,398.5,398.72,398.4,398.72,7120.0,397.4279,397.6473,397.3282,397.6473,7120.0
2017-05-02 13:30:00,398.5,399.04,398.49,399.0,2700.0,397.4279,397.9665,397.418,397.9266,2700.0
2017-05-02 13:35:00,398.95,399.1,398.73,398.73,2300.0,397.8767,398.0263,397.6573,397.6573,2300.0
2017-05-02 13:40:00,398.71,398.88,398.68,398.68,1050.0,397.6374,397.8069,397.6074,397.6074,1050.0
2017-05-02 13:45:00,398.88,398.99,398.82,398.98,2204.0,397.8069,397.9166,397.7471,397.9066,2204.0
2017-05-02 13:50:00,399.0,399.03,398.59,398.81,3633.0,397.9266,397.9565,397.5177,397.7371,3633.0
2017-05-02 13:55:00,398.72,399.12,398.71,399.12,2355.0,397.6473,398.0463,397.6374,398.0463,2355.0
2017-05-02 14:00:00,398.94,399.29,398.94,399.29,1600.0,397.8667,398.2158,397.8667,398.2158,1600.0
2017-05-02 14:05:00,399.41,399.54,399.2,399.35,3945.0,398.3355,398.4651,398.126,398.2756,3945.0
2017-05-02 14:10:00,399.46,399.79,399.45,399.48,3327.0,398.3853,398.7145,398.3754,398.4053,3327.0
2017-05-02 14:15:00,399.49,399.75,399.36,399.75,1800.0,398.4153,398.6746,398.2856,398.6746,1800.0
2017-05-02 14:20:00,399.76,399.9,399.48,399.9,3702.0,398.6845,398.8242,398.4053,398.8242,3702.0
2017-05-02 14:25:00,399.91,401.0,399.79,400.87,16670.0,398.8341,399.9212,398.7145,399.7916,16670.0
2017-05-02 14:30:00,401.04,401.63,400.8,401.63,9538.0,399.9611,400.5495,399.7217,400.5495,9538.0
2017-05-02 14:35:00,401.66,402.48,401.32,402.38,10128.0,400.5794,401.3972,400.2403,401.2975,10128.0
2017-05-02 14:40:00,402.46,402.87,402.28,402.73,7467.0,401.3773,401.7862,401.1978,401.6465,7467.0
2017-05-02 14:45:00,402.51,402.7,401.43,401.46,11955.0,401.4271,401.6166,400.35,400.38,11955.0
2017-05-02 14:50:00,401.56,401.67,400.93,401.17,7741.0,400.4797,400.5894,399.8514,400.0907,7741.0
2017-05-02 14:55:00,401.35,401.81,401.11,401.81,6801.0,400.2703,400.729,400.0309,400.729,6801.0
2017-05-02 15:00:00,401.67,402.2,401.65,401.83,11608.0,400.5894,401.118,400.5695,400.749,11608.0
2017-05-02 15:05:00,401.66,401.85,401.43,401.81,10037.0,400.5794,400.7689,400.35,400.729,10037.0
2017-05-02 15:10:00,401.69,401.99,401.44,401.99,7792.0,400.6093,400.9085,400.36,400.9085,7792.0
2017-05-02 15:15:00,402.0,402.0,401.22,401.28,7991.0,400.9185,400.9185,400.1406,400.2004,7991.0
2017-05-02 15:20:00,401.14,401.24,400.2,400.23,12217.0,400.0608,400.1606,399.1234,399.1533,12217.0
2017-05-02 15:25:00,400.38,400.98,399.83,399.84,10503.0,399.3029,399.9013,398.7544,398.7643,10503.0
2017-05-02 15:30:00,399.79,401.11,399.79,401.1,6926.0,398.7145,400.0309,398.7145,400.0209,6926.0
2017-05-02 15:35:00,401.11,401.62,401.0,401.5,11961.0,400.0309,400.5395,399.9212,400.4199,11961.0
2017-05-02 15:40:00,401.58,401.64,400.8,401.56,23802.0,400.4996,400.5595,399.7217,400.4797,23802.0
2017-05-02 15:45:00,401.57,401.98,401.49,401.54,12997.0,400.4897,400.8986,400.4099,400.4598,12997.0
2017-05-02 15:50:00,401.62,402.99,401.48,402.28,22197.0,400.5395,401.9058,400.3999,401.1978,22197.0
2017-05-02 15:55:00,402.35,402.35,401.55,401.79,41548.0,401.2676,401.2676,400.4697,400.7091,41548.0
2017-05-03 09:30:00,402.0,402.0,400.89,401.94,7792.0,400.9185,400.9185,399.8115,400.8587,7792.0
2017-05-03 09:35:00,401.46,402.46,400.39,401.37,8109.0,400.38,401.3773,399.3128,400.2902,8109.0
2017-05-03 09:40:00,401.03,402.4,400.87,402.3,6898.0,399.9511,401.3174,399.7916,401.2177,6898.0
2017-05-03 09:45:00,402.22,403.79,401.71,403.57,29562.0,401.1379,402.7037,400.6293,402.4843,29562.0
2017-05-03 09:50:00,403.79,403.89,402.84,403.17,15527.0,402.7037,402.8034,401.7563,402.0854,15527.0
2017-05-03 09:55:00,403.5,404.54,403.27,404.54,9482.0,402.4145,403.4517,402.1851,403.4517,9482.0
2017-05-03 10:00:00,404.41,405.15,404.12,404.44,17781.0,403.322,404.06,403.0328,403.3519,17781.0
2017-05-03 10:05:00,404.32,405.63,403.57,405.59,24200.0,403.2323,404.5387,402.4843,404.4989,24200.0
2017-05-03 10:10:00,405.65,405.99,404.5,405.35,18814.0,404.5587,404.8978,403.4118,404.2595,18814.0
2017-05-03 10:15:00,405.21,405.52,404.82,405.2,16388.0,404.1199,404.429,403.7309,404.1099,16388.0
2017-05-03 10:20:00,404.95,405.17,403.28,403.85,16910.0,403.8606,404.08,402.1951,402.7635,16910.0
2017-05-03 10:25:00,403.77,404.08,403.16,403.49,27442.0,402.6838,402.9929,402.0754,402.4045,27442.0
2017-05-03 10:30:00,403.29,404.4,403.14,404.05,27873.0,402.205,403.3121,402.0554,402.963,27873.0
2017-05-03 10:35:00,403.86,403.86,403.23,403.83,5377.0,402.7735,402.7735,402.1452,402.7436,5377.0
2017-05-03 10:40:00,403.76,404.01,403.36,403.5,3871.0,402.6738,402.9231,402.2749,402.4145,3871.0
2017-05-03 10:45:00,403.77,404.37,403.52,404.01,7095.0,402.6838,403.2821,402.4344,402.9231,7095.0
2017-05-03 10:50:00,403.98,404.32,403.52,403.98,2899.0,402.8932,403.2323,402.4344,402.8932,2899.0
2017-05-03 10:55:00,403.87,403.95,403.28,403.73,8871.0,402.7835,402.8633,402.1951,402.6439,8871.0
2017-05-03 11:00:00,403.43,403.76,402.35,402.6,27827.0,402.3447,402.6738,401.2676,401.5169,27827.0
2017-05-03 11:05:00,402.6,402.76,402.2,402.22,12600.0,401.5169,401.6765,401.118,401.1379,12600.0
2017-05-03 11:10:00,402.01,402.55,401.44,402.55,11499.0,400.9285,401.467,400.36,401.467,11499.0
2017-05-03 11:15:00,402.61,402.98,402.17,402.21,14805.0,401.5269,401.8959,401.0881,401.1279,14805.0
2017-05-03 11:20:00,402.31,402.92,402.18,402.61,2504.0,401.2277,401.836,401.098,401.5269,2504.0
2017-05-03 11:25:00,402.96,403.62,402.96,403.31,3019.0,401.8759,402.5342,401.8759,402.225,3019.0
2017-05-03 11:30:00,403.36,403.91,403.35,403.91,3274.0,402.2749,402.8234,402.2649,402.8234,3274.0
2017-05-03 11:35:00,403.61,403.74,402.0,402.16,18989.0,402.5242,402.6538,400.9185,401.0781,18989.0
2017-05-03 11:40:00,402.29,402.29,401.53,401.68,11584.0,401.2077,401.2077,400.4498,400.5994,11584.0
2017-05-03 11:45:00,401.62,402.08,401.55,401.86,13448.0,400.5395,400.9983,400.4697,400.7789,13448.0
2017-05-03 11:50:00,401.8,402.03,401.38,401.67,16283.0,400.7191,400.9484,400.3002,400.5894,16283.0
2017-05-03 11:55:00,401.67,401.75,401.17,401.57,10610.0,400.5894,400.6692,400.0907,400.4897,10610.0
2017-05-03 12:00:00,401.63,401.7,401.0,401.7,41710.0,400.5495,400.6193,399.9212,400.6193,41710.0
2017-05-03 12:05:00,401.79,402.21,401.74,401.88,4935.0,400.7091,401.1279,400.6592,400.7988,4935.0
2017-05-03 12:10:00,401.87,401.87,401.51,401.51,2799.0,400.7889,400.7889,400.4298,400.4298,2799.0
2017-05-03 12:15:00,401.5,401.55,401.37,401.41,2728.0,400.4199,400.4697,400.2902,400.3301,2728.0
2017-05-03 12:20:00,401.42,401.65,401.36,401.52,5867.0,400.3401,400.5695,400.2802,400.4398,5867.0
2017-05-03 12:25:00,401.47,401.89,401.35,401.35,9290.0,400.3899,400.8088,400.2703,400.2703,9290.0
2017-05-03 12:30:00,401.28,401.65,400.96,401.12,17570.0,400.2004,400.5695,399.8813,400.0409,17570.0
2017-05-03 12:35:00,401.12,401.5,400.99,401.24,5510.0,400.0409,400.4199,399.9112,400.1606,5510.0
2017-05-03 12:40:00,401.13,401.25,401.0,401.0,1300.0,400.0509,400.1705,399.9212,399.9212,1300.0
2017-05-03 12:45:00,401.15,401.26,400.85,401.26,9287.0,400.0708,400.1805,399.7716,400.1805,9287.0
2017-05-03 12:50:00,401.57,401.6,401.45,401.6,666.0,400.4897,400.5196,400.37,400.5196,666.0
2017-05-03 12:55:00,401.5,401.76,401.44,401.57,7330.0,400.4199,400.6792,400.36,400.4897,7330.0
2017-05-03 13:00:00,401.63,402.25,401.62,402.25,2775.0,400.5495,401.1678,400.5395,401.1678,2775.0
2017-05-03 13:05:00,402.34,402.8,402.24,402.8,4700.0,401.2576,401.7164,401.1579,401.7164,4700.0
2017-05-03 13:10:00,402.97,403.36,402.43,402.5,3844.0,401.8859,402.2749,401.3474,401.4172,3844.0
2017-05-03 13:15:00,402.35,402.53,402.28,402.28,1496.0,401.2676,401.4471,401.1978,401.1978,1496.0
2017-05-03 13:20:00,402.26,403.05,402.26,402.65,5122.0,401.1778,401.9657,401.1778,401.5668,5122.0
2017-05-03 13:25:00,402.55,403.03,401.93,402.74,8700.0,401.467,401.9457,400.8487,401.6565,8700.0
2017-05-03 13:30:00,402.84,402.84,402.47,402.58,3300.0,401.7563,401.7563,401.3872,401.497,3300.0
2017-05-03 13:35:00,402.52,402.52,402.31,402.4,3800.0,401.4371,401.4371,401.2277,401.3174,3800.0
2017-05-03 13:40:00,402.3,402.57,402.07,402.52,4700.0,401.2177,401.487,400.9883,401.4371,4700.0
2017-05-03 13:45:00,402.53,403.67,402.52,403.53,2800.0,401.4471,402.584,401.4371,402.4444,2800.0
2017-05-03 13:50:00,403.65,403.82,403.15,403.73,9271.0,402.5641,402.7336,402.0654,402.6439,9271.0
2017-05-03 13:55:00,403.75,404.37,403.59,404.21,15983.0,402.6638,403.2821,402.5042,403.1226,15983.0
2017-05-03 14:00:00,404.39,405.26,404.39,405.17,11281.0,403.3021,404.1697,403.3021,404.08,11281.0
2017-05-03 14:05:00,405.15,407.46,405.0,407.34,27484.0,404.06,406.3638,403.9104,406.2441,27484.0
2017-05-03 14:10:00,407.27,408.0,406.77,407.99,22901.0,406.1743,406.9024,405.6757,406.8924,22901.0
2017-05-03 14:15:00,408.05,408.12,406.94,407.68,16651.0,406.9522,407.022,405.8452,406.5832,16651.0
2017-05-03 14:20:00,407.42,407.95,406.43,406.57,9609.0,406.3239,406.8525,405.3366,405.4762,9609.0
2017-05-03 14:25:00,406.26,406.76,405.97,406.2,5192.0,405.1671,405.6657,404.8778,405.1072,5192.0
2017-05-03 14:30:00,406.09,406.5,406.09,406.49,7254.0,404.9975,405.4064,404.9975,405.3964,7254.0
2017-05-03 14:35:00,406.47,406.52,405.53,405.8,7921.0,405.3765,405.4264,404.439,404.7083,7921.0
2017-05-03 14:40:00,405.71,406.44,405.61,406.44,4471.0,404.6185,405.3466,404.5188,405.3466,4471.0
2017-05-03 14:45:00,406.45,406.7,406.15,406.46,10144.0,405.3565,405.6059,405.0573,405.3665,10144.0
2017-05-03 14:50:00,406.51,407.61,406.51,407.17,11633.0,405.4164,406.5134,405.4164,406.0746,11633.0
2017-05-03 14:55:00,407.17,407.73,407.16,407.59,13318.0,406.0746,406.6331,406.0646,406.4935,13318.0
2017-05-03 15:00:00,407.71,407.95,407.34,407.82,11537.0,406.6132,406.8525,406.2441,406.7229,11537.0
2017-05-03 15:05:00,407.68,407.97,407.5,407.66,22270.0,406.5832,406.8725,406.4037,406.5633,22270.0
2017-05-03 15:10:00,407.53,407.67,407.02,407.37,21911.0,406.4336,406.5733,405.925,406.2741,21911.0
2017-05-03 15:15:00,407.19,407.76,407.04,407.7,14873.0,406.0946,406.663,405.945,406.6032,14873.0
2017-05-03 15:20:00,407.82,408.08,406.12,406.16,23097.0,406.7229,406.9822,405.0274,405.0673,23097.0
2017-05-03 15:25:00,406.09,406.18,404.78,406.15,14140.0,404.9975,405.0873,403.691,405.0573,14140.0
2017-05-03 15:30:00,406.18,406.77,405.92,406.35,13122.0,405.0873,405.6757,404.828,405.2568,13122.0
2017-05-03 15:35:00,406.32,406.7,405.85,406.25,13021.0,405.2269,405.6059,404.7582,405.1571,13021.0
2017-05-03 15:40:00,406.18,406.29,405.73,405.75,10800.0,405.0873,405.197,404.6385,404.6584,10800.0
2017-05-03 15:45:00,405.8,406.76,405.75,406.4,14639.0,404.7083,405.6657,404.6584,405.3067,14639.0
2017-05-03 15:50:00,406.4,407.89,406.4,407.26,27603.0,405.3067,406.7927,405.3067,406.1644,27603.0
2017-05-03 15:55:00,407.35,408.0,406.51,406.76,74971.0,406.2541,406.9024,405.4164,405.6657,74971.0
2017-05-04 09:30:00,410.19,428.0,410.19,414.92,133513.0,409.0865,426.8486,409.0865,413.8038,133513.0
2017-05-04 09:35:00,415.68,422.73,415.68,421.98,37146.0,414.5617,421.5927,414.5617,420.8448,37146.0
2017-05-04 09:40:00,421.22,423.89,420.34,422.61,55776.0,420.0868,422.7496,419.2092,421.4731,55776.0
2017-05-04 09:45:00,422.8,426.98,421.74,424.21,58100.0,421.6626,425.8313,420.6054,423.0688,58100.0
2017-05-04 09:50:00,424.21,426.02,423.88,425.0,75404.0,423.0688,424.8739,422.7396,423.8566,75404.0
2017-05-04 09:55:00,424.95,427.44,424.72,426.39,45271.0,423.8068,426.2901,423.5774,425.2429,45271.0
2017-05-04 10:00:00,426.61,427.82,425.85,426.75,60626.0,425.4623,426.669,424.7043,425.6019,60626.0
2017-05-04 10:05:00,426.63,428.7,426.47,428.36,29263.0,425.4823,427.5467,425.3227,427.2076,29263.0
2017-05-04 10:10:00,428.36,428.64,425.52,426.28,18515.0,427.2076,427.4868,424.3752,425.1332,18515.0
2017-05-04 10:15:00,426.27,428.6,426.27,427.77,22925.0,425.1232,427.447,425.1232,426.6192,22925.0
2017-05-04 10:20:00,427.89,428.04,426.23,427.66,20512.0,426.7389,426.8885,425.0833,426.5095,20512.0
2017-05-04 10:25:00,427.92,430.93,426.51,430.93,24428.0,426.7688,429.7707,425.3626,429.7707,24428.0
2017-05-04 10:30:00,430.56,430.87,428.36,428.95,16566.0,429.4017,429.7108,427.2076,427.796,16566.0
2017-05-04 10:35:00,428.59,428.89,427.81,428.09,16658.0,427.437,427.7362,426.6591,426.9383,16658.0
2017-05-04 10:40:00,427.77,429.76,427.77,429.41,8918.0,426.6192,428.6038,426.6192,428.2548,8918.0
2017-05-04 10:45:00,429.35,430.14,429.05,429.47,15951.0,428.1949,428.9828,427.8957,428.3146,15951.0
2017-05-04 10:50:00,429.84,430.05,428.5,428.72,12108.0,428.6836,428.8931,427.3472,427.5666,12108.0
2017-05-04 10:55:00,428.44,429.73,428.0,429.49,14436.0,427.2874,428.5739,426.8486,428.3346,14436.0
2017-05-04 11:00:00,429.56,430.05,428.11,428.93,13647.0,428.4044,428.8931,426.9583,427.7761,13647.0
2017-05-04 11:05:00,428.91,429.27,428.0,428.02,9656.0,427.7561,428.1151,426.8486,426.8685,9656.0
2017-05-04 11:10:00,428.25,429.77,428.09,429.26,7856.0,427.0979,428.6138,426.9383,428.1052,7856.0
2017-05-04 11:15:00,429.1,429.23,426.12,426.92,36744.0,427.9456,428.0753,424.9736,425.7715,36744.0
2017-05-04 11:20:00,427.01,427.01,425.31,425.73,27800.0,425.8612,425.8612,424.1658,424.5847,27800.0
2017-05-04 11:25:00,426.13,427.61,426.01,427.0,14320.0,424.9836,426.4596,424.8639,425.8513,14320.0
2017-05-04 11:30:00,426.89,427.69,426.89,427.39,10476.0,425.7416,426.5394,425.7416,426.2402,10476.0
2017-05-04 11:35:00,427.6,428.42,427.29,428.13,9922.0,426.4496,427.2674,426.1405,426.9782,9922.0
2017-05-04 11:40:00,428.14,429.75,428.14,429.5,15410.0,426.9882,428.5939,426.9882,428.3445,15410.0
2017-05-04 11:45:00,429.3,429.81,428.61,429.14,16976.0,428.1451,428.6537,427.4569,427.9855,16976.0
2017-05-04 11:50:00,428.95,432.98,428.95,432.63,72674.0,427.796,431.8152,427.796,431.4661,72674.0
2017-05-04 11:55:00,432.32,434.0,431.19,432.19,23663.0,431.1569,432.8324,430.03,431.0273,23663.0
2017-05-04 12:00:00,432.51,432.81,430.96,431.09,13806.0,431.3464,431.6456,429.8006,429.9303,13806.0
2017-05-04 12:05:00,430.51,431.42,430.3,431.0,10488.0,429.3518,430.2594,429.1424,429.8405,10488.0
2017-05-04 12:10:00,431.5,431.5,429.6,430.64,16297.0,430.3391,430.3391,428.4443,429.4815,16297.0
2017-05-04 12:15:00,430.63,430.74,428.11,428.82,13453.0,429.4715,429.5812,426.9583,427.6664,13453.0
2017-05-04 12:20:00,429.0,430.41,428.87,429.7,7613.0,427.8459,429.2521,427.7162,428.544,7613.0
2017-05-04 12:25:00,430.0,430.53,429.25,429.5,5567.0,428.8432,429.3718,428.0952,428.3445,5567.0
2017-05-04 12:30:00,429.35,430.03,428.79,429.02,10785.0,428.1949,428.8731,427.6364,427.8658,10785.0
2017-05-04 12:35:00,428.96,429.81,428.88,429.63,7475.0,427.806,428.6537,427.7262,428.4742,7475.0
2017-05-04 12:40:00,429.53,429.94,428.83,429.48,6709.0,428.3744,428.7833,427.6763,428.3246,6709.0
2017-05-04 12:45:00,429.56,430.65,429.54,430.34,6420.0,428.4044,429.4914,428.3844,429.1823,6420.0
2017-05-04 12:50:00,430.6,431.68,430.14,430.79,8402.0,429.4416,430.5187,428.9828,429.6311,8402.0
2017-05-04 12:55:00,430.54,430.54,428.58,429.23,19006.0,429.3817,429.3817,427.427,428.0753,19006.0
2017-05-04 13:00:00,429.15,430.3,429.1,429.69,25999.0,427.9955,429.1424,427.9456,428.534,25999.0
2017-05-04 13:05:00,429.8,430.0,428.75,429.06,31609.0,428.6437,428.8432,427.5965,427.9057,31609.0
2017-05-04 13:10:00,429.05,429.06,427.13,428.27,54167.0,427.8957,427.9057,425.9809,427.1178,54167.0
2017-05-04 13:15:00,428.07,428.9,427.67,428.9,4027.0,426.9184,427.7461,426.5195,427.7461,4027.0
2017-05-04 13:20:00,428.85,429.98,428.64,429.75,9900.0,427.6963,428.8232,427.4868,428.5939,9900.0
2017-05-04 13:25:00,429.76,430.9,429.68,430.69,7146.0,428.6038,429.7408,428.524,429.5313,7146.0
2017-05-04 13:30:00,430.76,431.21,430.33,431.0,4289.0,429.6011,430.0499,429.1723,429.8405,4289.0
2017-05-04 13:35:00,430.94,432.35,430.93,431.6,19313.0,429.7807,431.1869,429.7707,430.4389,19313.0
2017-05-04 13:40:00,431.83,432.05,429.81,429.81,12036.0,430.6683,430.8877,428.6537,428.6537,12036.0
2017-05-04 13:45:00,429.82,430.77,429.65,430.67,10419.0,428.6637,429.6111,428.4941,429.5114,10419.0
2017-05-04 13:50:00,430.5,431.13,430.14,431.13,5437.0,429.3418,429.9701,428.9828,429.9701,5437.0
2017-05-04 13:55:00,431.08,431.67,430.44,430.94,6705.0,429.9203,430.5087,429.282,429.7807,6705.0
2017-05-04 14:00:00,430.95,432.1,430.41,432.1,9676.0,429.7906,430.9375,429.2521,430.9375,9676.0
2017-05-04 14:05:00,431.85,432.1,431.15,431.74,9800.0,430.6882,430.9375,429.9901,430.5785,9800.0
2017-05-04 14:10:00,431.95,432.99,431.95,432.96,11208.0,430.7879,431.8251,430.7879,431.7952,11208.0
2017-05-04 14:15:00,432.74,433.01,431.3,431.43,20670.0,431.5758,431.8451,430.1397,430.2693,20670.0
2017-05-04 14:20:00,431.5,432.66,430.75,432.38,12696.0,430.3391,431.496,429.5912,431.2168,12696.0
2017-05-04 14:25:00,432.4,433.56,432.22,432.99,16685.0,431.2367,432.3936,431.0572,431.8251,16685.0
2017-05-04 14:30:00,433.07,433.95,432.99,433.73,11136.0,431.9049,432.7826,431.8251,432.5632,11136.0
2017-05-04 14:35:00,433.84,434.72,433.5,433.79,21056.0,432.6729,433.5505,432.3338,432.623,21056.0
2017-05-04 14:40:00,433.98,434.35,433.75,434.0,17212.0,432.8125,433.1815,432.5831,432.8324,17212.0
2017-05-04 14:45:00,434.12,434.46,433.7,434.18,14822.0,432.9521,433.2912,432.5332,433.0119,14822.0
2017-05-04 14:50:00,434.14,434.66,434.09,434.41,7823.0,432.972,433.4906,432.9222,433.2413,7823.0
2017-05-04 14:55:00,434.52,437.32,434.5,436.34,53461.0,433.351,436.1435,433.3311,435.1661,53461.0
2017-05-04 15:00:00,436.48,436.48,435.1,435.54,18915.0,435.3058,435.3058,433.9295,434.3683,18915.0
2017-05-04 15:05:00,435.5,436.7,435.43,436.65,25128.0,434.3284,435.5252,434.2586,435.4753,25128.0
2017-05-04 15:10:00,436.28,436.47,435.44,435.66,24224.0,435.1063,435.2958,434.2686,434.488,24224.0
2017-05-04 15:15:00,435.74,436.82,435.62,435.71,21953.0,434.5677,435.6448,434.4481,434.5378,21953.0
2017-05-04 15:20:00,435.58,435.72,434.15,434.45,32886.0,434.4082,434.5478,432.982,433.2812,32886.0
2017-05-04 15:25:00,434.45,434.98,433.93,434.38,27530.0,433.2812,433.8098,432.7626,433.2114,27530.0
2017-05-04 15:30:00,434.24,436.0,433.96,435.61,17991.0,433.0718,434.827,432.7925,434.4381,17991.0
2017-05-04 15:35:00,435.76,435.79,433.63,433.86,37365.0,434.5877,434.6176,432.4634,432.6928,37365.0
2017-05-04 15:40:00,433.87,434.01,432.48,432.86,40458.0,432.7028,432.8424,431.3165,431.6955,40458.0
2017-05-04 15:45:00,433.04,435.25,433.03,434.69,32261.0,431.875,434.0791,431.865,433.5206,32261.0
2017-05-04 15:50:00,434.52,434.71,433.9,434.11,44777.0,433.351,433.5405,432.7327,432.9421,44777.0
2017-05-04 15:55:00,434.1,435.0,432.61,434.46,84961.0,432.9322,433.8297,431.4462,433.2912,84961.0
2017-05-05 09:30:00,434.79,437.94,434.33,436.23,39887.0,433.6203,436.7618,433.1615,435.0564,39887.0
2017-05-05 09:35:00,435.9,438.47,435.73,437.23,19889.0,434.7273,437.2904,434.5578,436.0537,19889.0
2017-05-05 09:40:00,437.22,437.46,434.49,436.02,37547.0,436.0438,436.2831,433.3211,434.847,37547.0
2017-05-05 09:45:00,435.62,435.84,434.35,434.58,30566.0,434.4481,434.6675,433.1815,433.4109,30566.0
2017-05-05 09:50:00,434.95,435.56,432.73,433.11,34304.0,433.7799,434.3882,431.5658,431.9448,34304.0
2017-05-05 09:55:00,433.16,434.06,432.9,433.7,18545.0,431.9947,432.8923,431.7354,432.5332,18545.0
2017-05-05 10:00:00,434.01,434.01,433.01,433.25,12450.0,432.8424,432.8424,431.8451,432.0844,12450.0
2017-05-05 10:05:00,433.23,435.24,433.01,435.24,22317.0,432.0645,434.0691,431.8451,434.0691,22317.0
2017-05-05 10:10:00,435.41,435.59,433.21,433.68,34355.0,434.2386,434.4181,432.0445,432.5133,34355.0
2017-05-05 10:15:00,433.07,433.48,431.08,431.08,20106.0,431.9049,432.3138,429.9203,429.9203,20106.0
2017-05-05 10:20:00,431.41,431.9,430.24,431.64,19562.0,430.2494,430.7381,429.0825,430.4788,19562.0
2017-05-05 10:25:00,431.51,431.78,429.89,429.97,12296.0,430.3491,430.6184,428.7335,428.8133,12296.0
2017-05-05 10:30:00,429.95,431.16,429.65,431.16,12009.0,428.7933,430.0001,428.4941,430.0001,12009.0
2017-05-05 10:35:00,431.33,432.34,431.32,432.1,13033.0,430.1696,431.1769,430.1596,430.9375,13033.0
2017-05-05 10:40:00,431.83,432.11,431.04,431.63,5150.0,430.6683,430.9475,429.8804,430.4688,5150.0
2017-05-05 10:45:00,431.45,433.37,431.45,431.6,18084.0,430.2893,432.2041,430.2893,430.4389,18084.0
2017-05-05 10:50:00,431.8,432.16,431.48,431.87,7529.0,430.6383,430.9974,430.3192,430.7082,7529.0
2017-05-05 10:55:00,432.01,432.16,430.37,430.89,8521.0,430.8478,430.9974,429.2122,429.7308,8521.0
2017-05-05 11:00:00,430.87,430.99,429.49,429.68,5916.0,429.7108,429.8305,428.3346,428.524,5916.0
2017-05-05 11:05:00,429.66,429.85,429.02,429.46,14781.0,428.5041,428.6936,427.8658,428.3046,14781.0
2017-05-05 11:10:00,429.62,429.77,426.4,426.71,25479.0,428.4642,428.6138,425.2529,425.562,25479.0
2017-05-05 11:15:00,426.84,428.29,426.84,428.27,6543.0,425.6917,427.1378,425.6917,427.1178,6543.0
2017-05-05 11:20:00,428.25,428.25,426.62,427.75,10356.0,427.0979,427.0979,425.4723,426.5992,10356.0
2017-05-05 11:25:00,427.72,428.63,427.72,427.87,11679.0,426.5693,427.4769,426.5693,426.7189,11679.0
2017-05-05 11:30:00,427.75,429.18,427.36,429.18,8809.0,426.5992,428.0254,426.2103,428.0254,8809.0
2017-05-05 11:35:00,429.08,429.5,429.08,429.5,9326.0,427.9257,428.3445,427.9257,428.3445,9326.0
2017-05-05 11:40:00,429.66,429.71,429.23,429.35,4519.0,428.5041,428.554,428.0753,428.1949,4519.0
2017-05-05 11:45:00,429.42,429.68,428.5,428.54,8470.0,428.2647,428.524,427.3472,427.3871,8470.0
2017-05-05 11:50:00,428.51,428.51,427.3,427.31,5717.0,427.3572,427.3572,426.1504,426.1604,5717.0
2017-05-05 11:55:00,427.64,428.37,427.46,428.0,8969.0,426.4895,427.2176,426.31,426.8486,8969.0
2017-05-05 12:00:00,428.37,429.6,428.35,429.07,22136.0,427.2176,428.4443,427.1976,427.9157,22136.0
2017-05-05 12:05:00,429.06,429.35,428.79,429.28,5390.0,427.9057,428.1949,427.6364,428.1251,5390.0
2017-05-05 12:10:00,429.34,430.0,429.15,429.91,6407.0,428.185,428.8432,427.9955,428.7534,6407.0
2017-05-05 12:15:00,429.57,430.0,429.39,430.0,5669.0,428.4143,428.8432,428.2348,428.8432,5669.0
2017-05-05 12:20:00,430.05,430.36,429.87,430.18,3764.0,428.8931,429.2022,428.7135,429.0227,3764.0
2017-05-05 12:25:00,430.43,430.73,429.8,429.8,15669.0,429.272,429.5712,428.6437,428.6437,15669.0
2017-05-05 12:30:00,429.8,429.86,429.1,429.26,2898.0,428.6437,428.7036,427.9456,428.1052,2898.0
2017-05-05 12:35:00,429.18,429.44,429.08,429.39,2491.0,428.0254,428.2847,427.9257,428.2348,2491.0
2017-05-05 12:40:00,429.39,429.73,429.25,429.58,4400.0,428.2348,428.5739,428.0952,428.4243,4400.0
2017-05-05 12:45:00,429.56,429.86,429.51,429.51,4629.0,428.4044,428.7036,428.3545,428.3545,4629.0
2017-05-05 12:50:00,429.7,429.7,428.91,429.02,2000.0,428.544,428.544,427.7561,427.8658,2000.0
2017-05-05 12:55:00,429.25,429.36,427.97,428.91,7050.0,428.0952,428.2049,426.8186,427.7561,7050.0
2017-05-05 13:00:00,429.05,429.08,428.22,428.44,8295.0,427.8957,427.9257,427.068,427.2874,8295.0
2017-05-05 13:05:00,428.45,429.21,428.44,428.81,4400.0,427.2974,428.0553,427.2874,427.6564,4400.0
2017-05-05 13:10:00,428.61,428.74,427.36,427.75,11062.0,427.4569,427.5866,426.2103,426.5992,11062.0
2017-05-05 13:15:00,427.78,428.07,427.61,427.88,3047.0,426.6292,426.9184,426.4596,426.7289,3047.0
2017-05-05 13:20:00,428.1,428.26,427.91,428.17,2972.0,426.9483,427.1079,426.7588,427.0181,2972.0
2017-05-05 13:25:00,428.27,428.47,428.04,428.28,6041.0,427.1178,427.3173,426.8885,427.1278,6041.0
2017-05-05 13:30:00,428.25,428.4,428.09,428.4,1744.0,427.0979,427.2475,426.9383,427.2475,1744.0
2017-05-05 13:35:00,428.25,429.08,428.25,428.95,2900.0,427.0979,427.9257,427.0979,427.796,2900.0
2017-05-05 13:40:00,429.01,429.15,428.46,428.46,7163.0,427.8558,427.9955,427.3073,427.3073,7163.0
2017-05-05 13:45:00,428.33,429.05,428.33,429.0,2500.0,427.1777,427.8957,427.1777,427.8459,2500.0
2017-05-05 13:50:00,429.04,429.04,428.28,428.36,4717.0,427.8858,427.8858,427.1278,427.2076,4717.0
2017-05-05 13:55:00,428.43,428.84,428.43,428.61,3600.0,427.2774,427.6863,427.2774,427.4569,3600.0
2017-05-05 14:00:00,428.65,429.65,428.51,429.22,7056.0,427.4968,428.4941,427.3572,428.0653,7056.0
2017-05-05 14:05:00,429.24,429.47,428.8,429.34,4369.0,428.0852,428.3146,427.6464,428.185,4369.0
2017-05-05 14:10:00,429.29,429.59,428.75,428.75,4970.0,428.1351,428.4343,427.5965,427.5965,4970.0
2017-05-05 14:15:00,428.5,429.22,428.5,429.22,5278.0,427.3472,428.0653,427.3472,428.0653,5278.0
2017-05-05 14:20:00,429.05,429.1,428.5,428.65,9360.0,427.8957,427.9456,427.3472,427.4968,9360.0
2017-05-05 14:25:00,428.64,428.76,428.3,428.75,10175.0,427.4868,427.6065,427.1478,427.5965,10175.0
2017-05-05 14:30:00,428.65,428.99,428.59,428.81,5056.0,427.4968,427.8359,427.437,427.6564,5056.0
2017-05-05 14:35:00,428.87,428.97,428.62,428.91,3300.0,427.7162,427.816,427.4669,427.7561,3300.0
2017-05-05 14:40:00,428.85,429.09,428.72,429.04,3500.0,427.6963,427.9356,427.5666,427.8858,3500.0
2017-05-05 14:45:00,429.02,429.32,428.79,429.28,6500.0,427.8658,428.165,427.6364,428.1251,6500.0
2017-05-05 14:50:00,429.36,429.36,428.59,428.83,11094.0,428.2049,428.2049,427.437,427.6763,11094.0
2017-05-05 14:55:00,428.91,429.27,428.7,429.09,7800.0,427.7561,428.1151,427.5467,427.9356,7800.0
2017-05-05 15:00:00,429.03,429.03,428.4,428.63,8515.0,427.8758,427.8758,427.2475,427.4769,8515.0
2017-05-05 15:05:00,428.7,429.05,428.5,429.02,6879.0,427.5467,427.8957,427.3472,427.8658,6879.0
2017-05-05 15:10:00,429.0,429.02,428.64,429.0,3694.0,427.8459,427.8658,427.4868,427.8459,3694.0
2017-05-05 15:15:00,429.18,429.24,428.61,428.75,3826.0,428.0254,428.0852,427.4569,427.5965,3826.0
2017-05-05 15:20:00,428.85,428.89,428.52,428.75,5596.0,427.6963,427.7362,427.3672,427.5965,5596.0
2017-05-05 15:25:00,428.74,428.81,428.37,428.37,7187.0,427.5866,427.6564,427.2176,427.2176,7187.0
2017-05-05 15:30:00,428.42,428.71,428.3,428.68,5063.0,427.2674,427.5567,427.1478,427.5267,5063.0
2017-05-05 15:35:00,428.68,429.0,428.68,428.73,9424.0,427.5267,427.8459,427.5267,427.5766,9424.0
2017-05-05 15:40:00,428.93,429.7,428.85,429.54,20538.0,427.7761,428.544,427.6963,428.3844,20538.0
2017-05-05 15:45:00,429.35,429.75,429.25,429.75,10730.0,428.1949,428.5939,428.0952,428.5939,10730.0
2017-05-05 15:50:00,429.72,429.84,428.73,428.9,21273.0,428.5639,428.6836,427.5766,427.7461,21273.0
2017-05-05 15:55:00,428.98,429.78,428.67,429.0,54845.0,427.8259,428.6238,427.5168,427.8459,54845.0
2017-05-08 09:30:00,427.76,428.97,427.12,428.27,10662.0,426.6092,427.816,425.9709,427.1178,10662.0
2017-05-08 09:35:00,428.33,428.79,426.35,427.54,14861.0,427.1777,427.6364,425.203,426.3898,14861.0
2017-05-08 09:40:00,427.42,427.79,425.19,426.25,8340.0,426.2701,426.6391,424.0461,425.1033,8340.0
2017-05-08 09:45:00,426.5,427.01,425.25,426.51,9500.0,425.3526,425.8612,424.106,425.3626,9500.0
2017-05-08 09:50:00,426.19,428.63,425.57,428.18,13396.0,425.0434,427.4769,424.4251,427.0281,13396.0
2017-05-08 09:55:00,428.12,428.13,427.39,427.64,4557.0,426.9682,426.9782,426.2402,426.4895,4557.0
2017-05-08 10:00:00,427.71,430.96,427.68,430.02,34870.0,426.5593,429.8006,426.5294,428.8631,34870.0
2017-05-08 10:05:00,430.01,432.4,429.87,432.39,14306.0,428.8532,431.2367,428.7135,431.2268,14306.0
2017-05-08 10:10:00,432.31,432.68,431.67,432.2,11317.0,431.147,431.516,430.5087,431.0373,11317.0
2017-05-08 10:15:00,431.67,432.7,431.22,432.25,14223.0,430.5087,431.5359,430.0599,431.0871,14223.0
2017-05-08 10:20:00,431.46,433.18,431.07,432.98,14920.0,430.2993,432.0146,429.9103,431.8152,14920.0
2017-05-08 10:25:00,432.98,433.46,432.3,433.13,22759.0,431.8152,432.2939,431.137,431.9648,22759.0
2017-05-08 10:30:00,432.85,434.17,432.68,434.09,10753.0,431.6855,433.002,431.516,432.9222,10753.0
2017-05-08 10:35:00,433.86,436.34,433.85,436.29,19213.0,432.6928,435.1661,432.6828,435.1163,19213.0
2017-05-08 10:40:00,435.91,436.47,432.52,433.3,19377.0,434.7373,435.2958,431.3564,432.1343,19377.0
2017-05-08 10:45:00,433.33,433.83,432.52,433.05,10633.0,432.1642,432.6629,431.3564,431.885,10633.0
2017-05-08 10:50:00,432.81,432.88,429.85,430.96,7660.0,431.6456,431.7154,428.6936,429.8006,7660.0
2017-05-08 10:55:00,430.84,431.53,429.0,431.53,10981.0,429.6809,430.3691,427.8459,430.3691,10981.0
2017-05-08 11:00:00,431.06,431.84,430.13,430.34,10260.0,429.9003,430.6782,428.9728,429.1823,10260.0
2017-05-08 11:05:00,430.01,430.01,429.0,429.04,9624.0,428.8532,428.8532,427.8459,427.8858,9624.0
2017-05-08 11:10:00,429.54,429.91,428.69,429.09,13795.0,428.3844,428.7534,427.5367,427.9356,13795.0
2017-05-08 11:15:00,428.77,429.15,426.92,426.92,9273.0,427.6165,427.9955,425.7715,425.7715,9273.0
2017-05-08 11:20:00,427.13,427.75,426.75,426.87,4486.0,425.9809,426.5992,425.6019,425.7216,4486.0
2017-05-08 11:25:00,427.26,427.75,426.03,426.04,4817.0,426.1106,426.5992,424.8839,424.8938,4817.0
2017-05-08 11:30:00,426.48,426.48,425.6,426.05,8451.0,425.3327,425.3327,424.455,424.9038,8451.0
2017-05-08 11:35:00,425.85,426.75,425.5,426.26,7257.0,424.7043,425.6019,424.3553,425.1132,7257.0
2017-05-08 11:40:00,426.39,426.4,425.4,425.4,4990.0,425.2429,425.2529,424.2556,424.2556,4990.0
2017-05-08 11:45:00,425.25,425.38,424.64,425.08,13370.0,424.106,424.2356,423.4976,423.9364,13370.0
2017-05-08 11:50:00,425.18,425.95,424.98,425.36,9675.0,424.0362,424.8041,423.8367,424.2157,9675.0
2017-05-08 11:55:00,425.17,425.18,423.5,424.2,16997.0,424.0262,424.0362,422.3607,423.0588,16997.0
2017-05-08 12:00:00,424.22,424.51,423.74,424.41,10627.0,423.0787,423.368,422.6,423.2682,10627.0
2017-05-08 12:05:00,424.63,425.51,424.05,424.05,5000.0,423.4876,424.3653,422.9092,422.9092,5000.0
2017-05-08 12:10:00,424.01,424.4,423.81,424.24,2307.0,422.8693,423.2583,422.6698,423.0987,2307.0
2017-05-08 12:15:00,424.09,424.93,424.09,424.93,2350.0,422.9491,423.7868,422.9491,423.7868,2350.0
2017-05-08 12:20:00,424.87,426.2,424.87,426.2,3420.0,423.727,425.0534,423.727,425.0534,3420.0
2017-05-08 12:25:00,426.45,426.88,425.67,425.84,5050.0,425.3027,425.7316,424.5248,424.6944,5050.0
2017-05-08 12:30:00,426.0,427.09,426.0,426.74,2300.0,424.8539,425.941,424.8539,425.592,2300.0
2017-05-08 12:35:00,426.77,426.95,426.17,426.35,8110.0,425.6219,425.8014,425.0235,425.203,8110.0
2017-05-08 12:40:00,426.16,426.33,425.79,426.1,3550.0,425.0135,425.1831,424.6445,424.9537,3550.0
2017-05-08 12:45:00,426.01,426.54,425.8,426.47,4573.0,424.8639,425.3925,424.6545,425.3227,4573.0
2017-05-08 12:50:00,426.47,426.5,425.35,426.34,5500.0,425.3227,425.3526,424.2057,425.193,5500.0
2017-05-08 12:55:00,426.14,426.53,426.05,426.3,1380.0,424.9936,425.3825,424.9038,425.1531,1380.0
2017-05-08 13:00:00,426.1,426.28,425.65,425.65,6000.0,424.9537,425.1332,424.5049,424.5049,6000.0
2017-05-08 13:05:00,426.14,426.24,425.5,425.83,4561.0,424.9936,425.0933,424.3553,424.6844,4561.0
2017-05-08 13:10:00,425.52,426.55,425.52,426.21,8073.0,424.3752,425.4025,424.3752,425.0634,8073.0
2017-05-08 13:15:00,425.69,426.35,425.69,426.25,2200.0,424.5448,425.203,424.5448,425.1033,2200.0
2017-05-08 13:20:00,426.33,426.33,425.8,425.81,700.0,425.1831,425.1831,424.6545,424.6645,700.0
2017-05-08 13:25:00,425.97,426.24,425.87,425.87,1100.0,424.824,425.0933,424.7243,424.7243,1100.0
2017-05-08 13:30:00,425.78,426.23,425.6,426.23,4917.0,424.6345,425.0833,424.455,425.0833,4917.0
2017-05-08 13:35:00,426.12,426.13,425.53,425.75,10261.0,424.9736,424.9836,424.3852,424.6046,10261.0
2017-05-08 13:40:00,425.75,425.86,425.27,425.5,4110.0,424.6046,424.7143,424.1259,424.3553,4110.0
2017-05-08 13:45:00,425.58,425.94,425.54,425.93,1100.0,424.4351,424.7941,424.3952,424.7841,1100.0
2017-05-08 13:50:00,425.66,425.75,424.92,424.92,3870.0,424.5149,424.6046,423.7769,423.7769,3870.0
2017-05-08 13:55:00,425.15,425.15,424.53,424.9,2750.0,424.0062,424.0062,423.3879,423.7569,2750.0
2017-05-08 14:00:00,424.92,425.89,424.92,425.89,7554.0,423.7769,424.7442,423.7769,424.7442,7554.0
2017-05-08 14:05:00,425.77,425.77,425.02,425.03,3173.0,424.6246,424.6246,423.8766,423.8866,3173.0
2017-05-08 14:10:00,425.24,425.39,425.0,425.39,3576.0,424.096,424.2456,423.8566,424.2456,3576.0
2017-05-08 14:15:00,425.36,425.36,424.88,424.94,1500.0,424.2157,424.2157,423.737,423.7968,1500.0
2017-05-08 14:20:00,425.02,425.02,424.7,424.7,3100.0,423.8766,423.8766,423.5574,423.5574,3100.0
2017-05-08 14:25:00,424.84,424.89,424.66,424.83,1300.0,423.6971,423.7469,423.5176,423.6871,1300.0
2017-05-08 14:30:00,424.81,425.06,424.0,424.0,14934.0,423.6671,423.9165,422.8593,422.8593,14934.0
2017-05-08 14:35:00,423.8,424.3,423.77,424.3,3563.0,422.6599,423.1585,422.6299,423.1585,3563.0
2017-05-08 14:40:00,424.34,424.69,424.32,424.56,3043.0,423.1984,423.5475,423.1785,423.4178,3043.0
2017-05-08 14:45:00,424.49,425.37,424.48,425.36,1800.0,423.348,424.2256,423.338,424.2157,1800.0
2017-05-08 14:50:00,425.39,425.74,425.24,425.24,4806.0,424.2456,424.5946,424.096,424.096,4806.0
2017-05-08 14:55:00,424.9,425.04,424.63,424.63,2471.0,423.7569,423.8965,423.4876,423.4876,2471.0
2017-05-08 15:00:00,424.64,424.74,423.2,423.52,15705.0,423.4976,423.5973,422.0615,422.3806,15705.0
2017-05-08 15:05:00,423.53,423.95,423.16,423.71,4910.0,422.3906,422.8095,422.0216,422.5701,4910.0
2017-05-08 15:10:00,423.7,424.0,423.39,423.39,10458.0,422.5601,422.8593,422.251,422.251,10458.0
2017-05-08 15:15:00,423.43,424.0,423.43,423.68,3405.0,422.2909,422.8593,422.2909,422.5402,3405.0
2017-05-08 15:20:00,423.44,423.44,422.75,423.27,5908.0,422.3008,422.3008,421.6127,422.1313,5908.0
2017-05-08 15:25:00,423.09,423.09,422.55,422.73,10696.0,421.9518,421.9518,421.4132,421.5927,10696.0
2017-05-08 15:30:00,422.85,422.99,422.29,422.57,12860.0,421.7124,421.852,421.1539,421.4332,12860.0
2017-05-08 15:35:00,422.61,422.71,421.87,422.47,12127.0,421.4731,421.5728,420.7351,421.3334,12127.0
2017-05-08 15:40:00,422.75,422.8,422.38,422.38,9786.0,421.6127,421.6626,421.2437,421.2437,9786.0
2017-05-08 15:45:00,422.36,422.54,422.17,422.33,6446.0,421.2237,421.4033,421.0342,421.1938,6446.0
2017-05-08 15:50:00,422.39,423.58,422.28,423.54,17374.0,421.2537,422.4405,421.144,422.4006,17374.0
2017-05-08 15:55:00,423.53,423.67,422.75,423.39,34476.0,422.3906,422.5302,421.6127,422.251,34476.0
2017-05-09 09:30:00,422.83,422.83,421.55,422.09,8433.0,421.6925,421.6925,420.4159,420.9545,8433.0
2017-05-09 09:35:00,422.56,423.5,422.18,423.03,6784.0,421.4232,422.3607,421.0442,421.8919,6784.0
2017-05-09 09:40:00,423.2,426.07,422.81,425.03,28272.0,422.0615,424.9238,421.6725,423.8866,28272.0
2017-05-09 09:45:00,425.1,425.64,423.63,423.64,5100.0,423.9564,424.4949,422.4903,422.5003,5100.0
2017-05-09 09:50:00,423.11,423.81,422.28,423.52,7241.0,421.9717,422.6698,421.144,422.3806,7241.0
2017-05-09 09:55:00,423.94,423.94,423.03,423.05,3384.0,422.7995,422.7995,421.8919,421.9119,3384.0
2017-05-09 10:00:00,423.43,425.91,423.43,425.42,18720.0,422.2909,424.7642,422.2909,424.2755,18720.0
2017-05-09 10:05:00,425.44,425.83,425.3,425.69,13484.0,424.2955,424.6844,424.1558,424.5448,13484.0
2017-05-09 10:10:00,425.6,425.6,424.24,424.72,6810.0,424.455,424.455,423.0987,423.5774,6810.0
2017-05-09 10:15:00,424.58,425.82,424.47,425.52,4418.0,423.4378,424.6744,423.3281,424.3752,4418.0
2017-05-09 10:20:00,425.89,427.09,425.88,426.42,14151.0,424.7442,425.941,424.7343,425.2728,14151.0
2017-05-09 10:25:00,426.47,427.4,426.09,427.4,6400.0,425.3227,426.2502,424.9437,426.2502,6400.0
2017-05-09 10:30:00,427.05,428.72,427.05,428.71,4649.0,425.9011,427.5666,425.9011,427.5567,4649.0
2017-05-09 10:35:00,428.29,428.51,427.7,427.7,5500.0,427.1378,427.3572,426.5494,426.5494,5500.0
2017-05-09 10:40:00,427.67,427.81,426.97,427.16,3942.0,426.5195,426.6591,425.8213,426.0108,3942.0
2017-05-09 10:45:00,427.14,427.7,427.1,427.25,2500.0,425.9909,426.5494,425.951,426.1006,2500.0
2017-05-09 10:50:00,427.41,427.9,427.13,427.13,1920.0,426.2602,426.7488,425.9809,425.9809,1920.0
2017-05-09 10:55:00,427.02,427.12,426.0,426.0,1790.0,425.8712,425.9709,424.8539,424.8539,1790.0
2017-05-09 11:00:00,426.17,427.2,425.81,427.12,5982.0,425.0235,426.0507,424.6645,425.9709,5982.0
2017-05-09 11:05:00,426.93,427.77,426.49,426.49,5219.0,425.7814,426.6192,425.3426,425.3426,5219.0
2017-05-09 11:10:00,426.46,426.86,425.47,426.86,6298.0,425.3127,425.7116,424.3254,425.7116,6298.0
2017-05-09 11:15:00,426.86,427.27,426.68,426.68,1880.0,425.7116,426.1205,425.5321,425.5321,1880.0
2017-05-09 11:20:00,426.12,426.87,426.11,426.76,2458.0,424.9736,425.7216,424.9637,425.6119,2458.0
2017-05-09 11:25:00,426.9,427.08,426.72,427.08,3138.0,425.7515,425.931,425.572,425.931,3138.0
2017-05-09 11:30:00,426.8,427.04,426.72,426.73,600.0,425.6518,425.8911,425.572,425.582,600.0
2017-05-09 11:35:00,427.02,427.02,425.52,425.52,5091.0,425.8712,425.8712,424.3752,424.3752,5091.0
2017-05-09 11:40:00,425.81,425.93,425.55,425.75,1300.0,424.6645,424.7841,424.4052,424.6046,1300.0
2017-05-09 11:45:00,425.69,426.66,425.57,426.66,3100.0,424.5448,425.5122,424.4251,425.5122,3100.0
2017-05-09 11:50:00,426.38,426.62,425.95,425.95,863.0,425.2329,425.4723,424.8041,424.8041,863.0
2017-05-09 11:55:00,425.92,426.47,425.67,426.47,1200.0,424.7742,425.3227,424.5248,425.3227,1200.0
2017-05-09 12:00:00,426.47,426.84,426.17,426.61,2401.0,425.3227,425.6917,425.0235,425.4623,2401.0
2017-05-09 12:05:00,426.41,426.58,425.83,426.58,1300.0,425.2628,425.4324,424.6844,425.4324,1300.0
2017-05-09 12:10:00,426.65,426.8,426.24,426.62,4894.0,425.5022,425.6518,425.0933,425.4723,4894.0
2017-05-09 12:15:00,426.65,426.66,426.28,426.29,500.0,425.5022,425.5122,425.1332,425.1432,500.0
2017-05-09 12:20:00,426.62,426.87,426.18,426.35,3300.0,425.4723,425.7216,425.0335,425.203,3300.0
2017-05-09 12:25:00,426.25,426.52,425.77,426.02,11015.0,425.1033,425.3725,424.6246,424.8739,11015.0
2017-05-09 12:30:00,425.88,426.16,425.86,426.06,2747.0,424.7343,425.0135,424.7143,424.9138,2747.0
2017-05-09 12:35:00,426.06,426.6,426.03,426.49,3691.0,424.9138,425.4523,424.8839,425.3426,3691.0
2017-05-09 12:40:00,426.32,426.61,425.84,425.91,1900.0,425.1731,425.4623,424.6944,424.7642,1900.0
2017-05-09 12:45:00,426.01,426.18,425.93,425.94,900.0,424.8639,425.0335,424.7841,424.7941,900.0
2017-05-09 12:50:00,425.87,425.87,425.18,425.3,7494.0,424.7243,424.7243,424.0362,424.1558,7494.0
2017-05-09 12:55:00,425.42,425.42,424.93,425.25,4070.0,424.2755,424.2755,423.7868,424.106,4070.0
2017-05-09 13:00:00,425.04,425.92,424.85,425.76,3650.0,423.8965,424.7742,423.707,424.6146,3650.0
2017-05-09 13:05:00,425.46,425.8,425.46,425.5,5716.0,424.3154,424.6545,424.3154,424.3553,5716.0
2017-05-09 13:10:00,425.3,425.68,424.54,424.97,11050.0,424.1558,424.5348,423.3979,423.8267,11050.0
2017-05-09 13:15:00,424.8,424.86,424.49,424.49,800.0,423.6572,423.717,423.348,423.348,800.0
2017-05-09 13:20:00,424.69,424.72,424.21,424.51,1350.0,423.5475,423.5774,423.0688,423.368,1350.0
2017-05-09 13:25:00,424.68,424.88,424.0,424.5,3350.0,423.5375,423.737,422.8593,423.358,3350.0
2017-05-09 13:30:00,424.49,425.47,424.13,424.89,8289.0,423.348,424.3254,422.989,423.7469,8289.0
2017-05-09 13:35:00,424.59,425.45,424.59,425.09,7496.0,423.4477,424.3054,423.4477,423.9464,7496.0
2017-05-09 13:40:00,425.04,425.44,424.92,424.92,1351.0,423.8965,424.2955,423.7769,423.7769,1351.0
2017-05-09 13:45:00,425.1,425.1,424.77,424.9,831.0,423.9564,423.9564,423.6273,423.7569,831.0
2017-05-09 13:50:00,424.75,424.85,424.53,424.53,1000.0,423.6073,423.707,423.3879,423.3879,1000.0
2017-05-09 13:55:00,424.48,424.87,424.22,424.53,2510.0,423.338,423.727,423.0787,423.3879,2510.0
2017-05-09 14:00:00,424.47,424.95,424.47,424.54,1899.0,423.3281,423.8068,423.3281,423.3979,1899.0
2017-05-09 14:05:00,424.44,424.54,424.01,424.25,2400.0,423.2981,423.3979,422.8693,423.1087,2400.0
2017-05-09 14:10:00,424.3,424.34,424.09,424.09,2414.0,423.1585,423.1984,422.9491,422.9491,2414.0
2017-05-09 14:15:00,424.1,424.78,424.06,424.78,3800.0,422.9591,423.6372,422.9192,423.6372,3800.0
2017-05-09 14:20:00,424.72,425.66,424.62,425.5,10840.0,423.5774,424.5149,423.4777,424.3553,10840.0
2017-05-09 14:25:00,425.65,426.16,425.54,425.75,4774.0,424.5049,425.0135,424.3952,424.6046,4774.0
2017-05-09 14:30:00,425.78,426.35,425.63,426.34,2550.0,424.6345,425.203,424.4849,425.193,2550.0
2017-05-09 14:35:00,425.95,425.96,425.76,425.76,300.0,424.8041,424.8141,424.6146,424.6146,300.0
2017-05-09 14:40:00,426.21,426.53,426.21,426.53,1400.0,425.0634,425.3825,425.0634,425.3825,1400.0
2017-05-09 14:45:00,426.73,426.78,426.41,426.53,1183.0,425.582,425.6318,425.2628,425.3825,1183.0
2017-05-09 14:50:00,426.74,427.05,426.5,426.99,3902.0,425.592,425.9011,425.3526,425.8413,3902.0
2017-05-09 14:55:00,427.07,427.35,426.87,426.88,1900.0,425.9211,426.2003,425.7216,425.7316,1900.0
2017-05-09 15:00:00,426.68,427.39,426.68,427.3,3800.0,425.5321,426.2402,425.5321,426.1504,3800.0
2017-05-09 15:05:00,427.25,427.52,427.23,427.39,1800.0,426.1006,426.3699,426.0806,426.2402,1800.0
2017-05-09 15:10:00,427.28,427.83,427.15,427.53,4299.0,426.1305,426.679,426.0009,426.3798,4299.0
2017-05-09 15:15:00,427.64,427.9,427.64,427.9,1249.0,426.4895,426.7488,426.4895,426.7488,1249.0
2017-05-09 15:20:00,427.88,428.05,427.53,427.93,4475.0,426.7289,426.8984,426.3798,426.7788,4475.0
2017-05-09 15:25:00,427.92,428.02,427.44,427.44,2970.0,426.7688,426.8685,426.2901,426.2901,2970.0
2017-05-09 15:30:00,427.37,427.65,427.06,427.52,4585.0,426.2203,426.4995,425.9111,426.3699,4585.0
2017-05-09 15:35:00,427.38,427.66,425.78,425.78,15802.0,426.2302,426.5095,424.6345,424.6345,15802.0
2017-05-09 15:40:00,426.11,426.25,425.97,426.05,8450.0,424.9637,425.1033,424.824,424.9038,8450.0
2017-05-09 15:45:00,426.04,426.35,425.67,426.24,8500.0,424.8938,425.203,424.5248,425.0933,8500.0
2017-05-09 15:50:00,426.56,426.8,425.96,426.54,11623.0,425.4124,425.6518,424.8141,425.3925,11623.0
2017-05-09 15:55:00,426.5,427.59,426.24,427.12,21059.0,425.3526,426.4397,425.0933,425.9709,21059.0
2017-05-10 09:30:00,427.13,427.5,425.99,427.0,10041.0,425.9809,426.3499,424.844,425.8513,10041.0
2017-05-10 09:35:00,427.51,427.93,427.2,427.24,5000.0,426.3599,426.7788,426.0507,426.0906,5000.0
2017-05-10 09:40:00,427.38,427.38,426.14,426.72,3504.0,426.2302,426.2302,424.9936,425.572,3504.0
2017-05-10 09:45:00,426.31,426.37,425.46,425.54,3367.0,425.1631,425.223,424.3154,424.3952,3367.0
2017-05-10 09:50:00,425.08,425.67,424.82,425.67,2900.0,423.9364,424.5248,423.6771,424.5248,2900.0
2017-05-10 09:55:00,425.58,425.58,423.97,425.21,4850.0,424.4351,424.4351,422.8294,424.0661,4850.0
2017-05-10 10:00:00,424.64,424.82,423.84,424.0,6100.0,423.4976,423.6771,422.6998,422.8593,6100.0
2017-05-10 10:05:00,424.07,424.22,422.95,423.87,3546.0,422.9291,423.0787,421.8122,422.7297,3546.0
2017-05-10 10:10:00,423.87,426.57,423.87,425.24,6300.0,422.7297,425.4224,422.7297,424.096,6300.0
2017-05-10 10:15:00,426.36,426.7,426.32,426.7,1601.0,425.213,425.5521,425.1731,425.5521,1601.0
2017-05-10 10:20:00,425.99,425.99,425.17,425.89,3930.0,424.844,424.844,424.0262,424.7442,3930.0
2017-05-10 10:25:00,425.64,425.64,423.67,424.71,3040.0,424.4949,424.4949,422.5302,423.5674,3040.0
2017-05-10 10:30:00,424.27,424.64,423.54,424.2,3950.0,423.1286,423.4976,422.4006,423.0588,3950.0
2017-05-10 10:35:00,424.95,424.95,423.66,424.07,1500.0,423.8068,423.8068,422.5202,422.9291,1500.0
2017-05-10 10:40:00,423.73,424.24,423.21,424.24,7200.0,422.5901,423.0987,422.0715,423.0987,7200.0
2017-05-10 10:45:00,424.23,424.44,423.71,423.88,2067.0,423.0887,423.2981,422.5701,422.7396,2067.0
2017-05-10 10:50:00,423.84,424.29,423.79,424.29,2081.0,422.6998,423.1485,422.6499,423.1485,2081.0
2017-05-10 10:55:00,423.98,424.89,423.69,424.74,3803.0,422.8394,423.7469,422.5502,423.5973,3803.0
2017-05-10 11:00:00,424.43,424.91,424.43,424.55,1544.0,423.2882,423.7669,423.2882,423.4078,1544.0
2017-05-10 11:05:00,424.73,424.75,424.29,424.29,1800.0,423.5874,423.6073,423.1485,423.1485,1800.0
2017-05-10 11:10:00,424.44,424.5,424.13,424.35,1000.0,423.2981,423.358,422.989,423.2084,1000.0
2017-05-10 11:15:00,424.46,424.49,424.08,424.38,2976.0,423.3181,423.348,422.9391,423.2383,2976.0
2017-05-10 11:20:00,424.42,424.42,424.02,424.02,300.0,423.2782,423.2782,422.8793,422.8793,300.0
2017-05-10 11:25:00,424.24,424.8,424.24,424.8,2429.0,423.0987,423.6572,423.0987,423.6572,2429.0
2017-05-10 11:30:00,424.64,424.68,424.24,424.24,2655.0,423.4976,423.5375,423.0987,423.0987,2655.0
2017-05-10 11:35:00,424.54,424.95,424.41,424.73,2219.0,423.3979,423.8068,423.2682,423.5874,2219.0
2017-05-10 11:40:00,424.76,424.77,424.34,424.34,1709.0,423.6173,423.6273,423.1984,423.1984,1709.0
2017-05-10 11:45:00,424.34,424.46,424.02,424.02,1900.0,423.1984,423.3181,422.8793,422.8793,1900.0
2017-05-10 11:50:00,424.05,424.75,424.05,424.22,2900.0,422.9092,423.6073,422.9092,423.0787,2900.0
2017-05-10 11:55:00,424.33,424.34,424.09,424.15,713.0,423.1884,423.1984,422.9491,423.0089,713.0
2017-05-10 12:00:00,424.35,424.5,424.34,424.35,600.0,423.2084,423.358,423.1984,423.2084,600.0
2017-05-10 12:05:00,424.32,424.53,424.12,424.12,5000.0,423.1785,423.3879,422.979,422.979,5000.0
2017-05-10 12:10:00,424.22,424.51,424.0,424.0,8452.0,423.0787,423.368,422.8593,422.8593,8452.0
2017-05-10 12:15:00,424.08,424.09,423.94,423.94,1100.0,422.9391,422.9491,422.7995,422.7995,1100.0
2017-05-10 12:20:00,424.22,424.75,424.22,424.75,4600.0,423.0787,423.6073,423.0787,423.6073,4600.0
2017-05-10 12:25:00,424.74,424.96,424.72,424.86,2800.0,423.5973,423.8167,423.5774,423.717,2800.0
2017-05-10 12:30:00,424.69,425.52,424.69,425.52,7518.0,423.5475,424.3752,423.5475,424.3752,7518.0
2017-05-10 12:35:00,425.37,425.37,425.37,425.37,100.0,424.2256,424.2256,424.2256,424.2256,100.0
2017-05-10 12:40:00,425.61,426.24,425.61,426.24,1911.0,424.465,425.0933,424.465,425.0933,1911.0
2017-05-10 12:45:00,426.33,426.73,426.19,426.6,2952.0,425.1831,425.582,425.0434,425.4523,2952.0
2017-05-10 12:50:00,426.6,427.5,426.59,426.94,4000.0,425.4523,426.3499,425.4424,425.7914,4000.0
2017-05-10 12:55:00,427.3,427.35,426.5,426.88,4555.0,426.1504,426.2003,425.3526,425.7316,4555.0
2017-05-10 13:00:00,426.83,426.85,426.83,426.85,300.0,425.6817,425.7017,425.6817,425.7017,300.0
2017-05-10 13:05:00,427.12,427.5,426.9,426.9,3070.0,425.9709,426.3499,425.7515,425.7515,3070.0
2017-05-10 13:10:00,427.16,427.18,426.65,427.05,1145.0,426.0108,426.0308,425.5022,425.9011,1145.0
2017-05-10 13:15:00,426.93,427.94,426.86,427.38,4200.0,425.7814,426.7887,425.7116,426.2302,4200.0
2017-05-10 13:20:00,427.49,427.78,427.14,427.29,1729.0,426.3399,426.6292,425.9909,426.1405,1729.0
2017-05-10 13:25:00,427.12,427.29,427.03,427.2,500.0,425.9709,426.1405,425.8812,426.0507,500.0
2017-05-10 13:30:00,427.67,427.98,427.49,427.61,2000.0,426.5195,426.8286,426.3399,426.4596,2000.0
2017-05-10 13:35:00,427.72,427.91,427.71,427.84,2300.0,426.5693,426.7588,426.5593,426.689,2300.0
2017-05-10 13:40:00,427.86,428.05,427.76,427.77,3360.0,426.7089,426.8984,426.6092,426.6192,3360.0
2017-05-10 13:45:00,427.78,427.93,427.61,427.93,500.0,426.6292,426.7788,426.4596,426.7788,500.0
2017-05-10 13:50:00,427.92,428.12,427.53,427.53,2800.0,426.7688,426.9682,426.3798,426.3798,2800.0
2017-05-10 13:55:00,427.52,427.73,427.48,427.7,1650.0,426.3699,426.5793,426.33,426.5494,1650.0
2017-05-10 14:00:00,427.9,428.04,427.47,427.78,2600.0,426.7488,426.8885,426.32,426.6292,2600.0
2017-05-10 14:05:00,427.82,428.0,427.6,427.76,2570.0,426.669,426.8486,426.4496,426.6092,2570.0
2017-05-10 14:10:00,427.96,427.97,427.48,427.82,3033.0,426.8087,426.8186,426.33,426.669,3033.0
2017-05-10 14:15:00,427.35,427.82,427.26,427.79,2722.0,426.2003,426.669,426.1106,426.6391,2722.0
2017-05-10 14:20:00,427.69,427.81,427.38,427.39,6500.0,426.5394,426.6591,426.2302,426.2402,6500.0
2017-05-10 14:25:00,427.39,427.83,427.28,427.69,2800.0,426.2402,426.679,426.1305,426.5394,2800.0
2017-05-10 14:30:00,427.69,427.84,427.31,427.33,4000.0,426.5394,426.689,426.1604,426.1804,4000.0
2017-05-10 14:35:00,427.47,427.52,427.37,427.5,929.0,426.32,426.3699,426.2203,426.3499,929.0
2017-05-10 14:40:00,427.45,427.45,427.12,427.19,1100.0,426.3,426.3,425.9709,426.0407,1100.0
2017-05-10 14:45:00,427.33,427.51,427.26,427.5,1873.0,426.1804,426.3599,426.1106,426.3499,1873.0
2017-05-10 14:50:00,427.3,427.3,427.18,427.25,1264.0,426.1504,426.1504,426.0308,426.1006,1264.0
2017-05-10 14:55:00,427.31,427.66,427.2,427.65,3000.0,426.1604,426.5095,426.0507,426.4995,3000.0
2017-05-10 15:00:00,427.76,428.1,427.6,427.7,4800.0,426.6092,426.9483,426.4496,426.5494,4800.0
2017-05-10 15:05:00,427.93,428.0,427.63,427.74,2000.0,426.7788,426.8486,426.4796,426.5893,2000.0
2017-05-10 15:10:00,427.68,428.61,427.58,428.39,18972.0,426.5294,427.4569,426.4297,427.2375,18972.0
2017-05-10 15:15:00,428.44,428.44,428.09,428.21,5600.0,427.2874,427.2874,426.9383,427.058,5600.0
2017-05-10 15:20:00,428.13,428.85,428.13,428.83,7300.0,426.9782,427.6963,426.9782,427.6763,7300.0
2017-05-10 15:25:00,428.8,429.33,428.68,429.27,13439.0,427.6464,428.175,427.5267,428.1151,13439.0
2017-05-10 15:30:00,429.36,429.59,429.24,429.31,6082.0,428.2049,428.4343,428.0852,428.155,6082.0
2017-05-10 15:35:00,429.26,429.99,429.23,429.59,20292.0,428.1052,428.8332,428.0753,428.4343,20292.0
2017-05-10 15:40:00,429.54,430.63,429.54,430.52,16777.0,428.3844,429.4715,428.3844,429.3618,16777.0
2017-05-10 15:45:00,430.62,431.15,430.31,430.9,22269.0,429.4615,429.9901,429.1524,429.7408,22269.0
2017-05-10 15:50:00,430.69,431.52,430.29,431.52,19348.0,429.5313,430.3591,429.1324,430.3591,19348.0
2017-05-10 15:55:00,431.6,431.74,431.12,431.63,38379.0,430.4389,430.5785,429.9602,430.4688,38379.0
2017-05-11 09:30:00,429.79,430.84,428.85,430.64,12449.0,428.6338,429.6809,427.6963,429.4815,12449.0
2017-05-11 09:35:00,430.75,431.02,430.19,430.7,6000.0,429.5912,429.8604,429.0327,429.5413,6000.0
2017-05-11 09:40:00,430.28,430.77,430.05,430.15,9500.0,429.1224,429.6111,428.8931,428.9928,9500.0
2017-05-11 09:45:00,430.43,431.81,430.43,431.39,3650.0,429.272,430.6483,429.272,430.2294,3650.0
2017-05-11 09:50:00,431.18,431.53,430.64,431.12,2200.0,430.02,430.3691,429.4815,429.9602,2200.0
2017-05-11 09:55:00,431.02,431.52,430.92,430.93,4850.0,429.8604,430.3591,429.7607,429.7707,4850.0
2017-05-11 10:00:00,431.14,431.61,430.89,431.38,6850.0,429.9801,430.4489,429.7308,430.2195,6850.0
2017-05-11 10:05:00,431.4,432.72,430.82,432.72,6704.0,430.2394,431.5559,429.661,431.5559,6704.0
2017-05-11 10:10:00,432.7,432.78,431.86,432.71,8966.0,431.5359,431.6157,430.6982,431.5459,8966.0
2017-05-11 10:15:00,432.66,433.25,431.78,432.86,7991.0,431.496,432.0844,430.6184,431.6955,7991.0
2017-05-11 10:20:00,432.73,432.97,431.32,431.59,6696.0,431.5658,431.8052,430.1596,430.4289,6696.0
2017-05-11 10:25:00,431.75,431.83,431.17,431.57,11114.0,430.5885,430.6683,430.01,430.409,11114.0
2017-05-11 10:30:00,431.28,432.05,431.27,432.05,15874.0,430.1197,430.8877,430.1098,430.8877,15874.0
2017-05-11 10:35:00,431.99,432.26,431.5,432.0,7025.0,430.8278,431.0971,430.3391,430.8378,7025.0
2017-05-11 10:40:00,432.0,432.99,431.68,432.49,6776.0,430.8378,431.8251,430.5187,431.3265,6776.0
2017-05-11 10:45:00,432.6,432.9,432.35,432.61,4371.0,431.4362,431.7354,431.1869,431.4462,4371.0
2017-05-11 10:50:00,432.54,432.59,431.52,432.49,10723.0,431.3764,431.4262,430.3591,431.3265,10723.0
2017-05-11 10:55:00,432.79,432.79,432.39,432.69,3056.0,431.6257,431.6257,431.2268,431.5259,3056.0
2017-05-11 11:00:00,432.65,433.22,432.53,433.15,8204.0,431.4861,432.0545,431.3664,431.9847,8204.0
2017-05-11 11:05:00,432.94,434.06,432.93,433.99,5137.0,431.7753,432.8923,431.7653,432.8225,5137.0
2017-05-11 11:10:00,433.63,434.51,433.41,433.74,6519.0,432.4634,433.3411,432.244,432.5731,6519.0
2017-05-11 11:15:00,433.29,433.74,432.54,432.79,7299.0,432.1243,432.5731,431.3764,431.6257,7299.0
2017-05-11 11:20:00,432.8,433.49,432.5,432.99,6200.0,431.6357,432.3238,431.3365,431.8251,6200.0
2017-05-11 11:25:00,432.27,434.3,432.27,434.3,13300.0,431.1071,433.1316,431.1071,433.1316,13300.0
2017-05-11 11:30:00,434.17,434.17,433.74,433.79,6456.0,433.002,433.002,432.5731,432.623,6456.0
2017-05-11 11:35:00,433.86,434.58,433.6,434.01,1650.0,432.6928,433.4109,432.4335,432.8424,1650.0
2017-05-11 11:40:00,434.32,434.33,433.71,433.77,3633.0,433.1516,433.1615,432.5432,432.603,3633.0
2017-05-11 11:45:00,433.73,434.25,433.51,433.81,10707.0,432.5632,433.0818,432.3437,432.6429,10707.0
2017-05-11 11:50:00,433.93,434.36,433.75,434.29,8701.0,432.7626,433.1915,432.5831,433.1216,8701.0
2017-05-11 11:55:00,434.44,434.81,434.25,434.41,7106.0,433.2712,433.6402,433.0818,433.2413,7106.0
2017-05-11 12:00:00,434.59,434.86,434.51,434.79,4276.0,433.4208,433.6901,433.3411,433.6203,4276.0
2017-05-11 12:05:00,434.91,434.97,434.23,434.6,5474.0,433.74,433.7998,433.0618,433.4308,5474.0
2017-05-11 12:10:00,434.5,435.0,434.31,434.77,6112.0,433.3311,433.8297,433.1416,433.6004,6112.0
2017-05-11 12:15:00,434.96,434.99,433.72,433.81,5252.0,433.7898,433.8198,432.5532,432.6429,5252.0
2017-05-11 12:20:00,433.83,434.24,433.72,434.24,4693.0,432.6629,433.0718,432.5532,433.0718,4693.0
2017-05-11 12:25:00,434.2,434.32,433.86,434.25,2957.0,433.0319,433.1516,432.6928,433.0818,2957.0
2017-05-11 12:30:00,434.07,434.33,433.81,434.33,1800.0,432.9022,433.1615,432.6429,433.1615,1800.0
2017-05-11 12:35:00,434.33,434.53,434.3,434.53,1400.0,433.1615,433.361,433.1316,433.361,1400.0
2017-05-11 12:40:00,434.81,435.25,434.73,435.05,6084.0,433.6402,434.0791,433.5605,433.8796,6084.0
2017-05-11 12:45:00,434.98,435.47,434.5,435.47,6110.0,433.8098,434.2985,433.3311,434.2985,6110.0
2017-05-11 12:50:00,435.54,435.74,434.93,435.03,10144.0,434.3683,434.5677,433.7599,433.8597,10144.0
2017-05-11 12:55:00,434.96,435.68,434.96,435.63,3970.0,433.7898,434.5079,433.7898,434.458,3970.0
2017-05-11 13:00:00,435.43,435.64,434.75,434.75,7824.0,434.2586,434.468,433.5804,433.5804,7824.0
2017-05-11 13:05:00,434.78,435.01,434.43,434.64,3478.0,433.6103,433.8397,433.2613,433.4707,3478.0
2017-05-11 13:10:00,434.57,435.29,434.55,435.29,2754.0,433.4009,434.119,433.3809,434.119,2754.0
2017-05-11 13:15:00,435.45,437.44,435.44,436.63,18344.0,434.2785,436.2632,434.2686,435.4553,18344.0
2017-05-11 13:20:00,436.9,438.31,436.9,438.31,12352.0,435.7246,437.1308,435.7246,437.1308,12352.0
2017-05-11 13:25:00,438.31,438.31,437.5,437.97,10566.0,437.1308,437.1308,436.323,436.7917,10566.0
2017-05-11 13:30:00,437.54,438.26,437.54,437.86,1700.0,436.3629,437.081,436.3629,436.682,1700.0
2017-05-11 13:35:00,437.9,437.99,437.38,437.99,5192.0,436.7219,436.8117,436.2033,436.8117,5192.0
2017-05-11 13:40:00,437.9,437.95,437.29,437.36,2400.0,436.7219,436.7718,436.1136,436.1834,2400.0
2017-05-11 13:45:00,437.32,437.46,436.37,436.91,7529.0,436.1435,436.2831,435.196,435.7346,7529.0
2017-05-11 13:50:00,437.06,437.57,436.8,437.51,4593.0,435.8842,436.3928,435.6249,436.333,4593.0
2017-05-11 13:55:00,437.16,438.0,437.15,437.87,7001.0,435.9839,436.8217,435.9739,436.692,7001.0
2017-05-11 14:00:00,437.56,438.89,437.56,438.5,6710.0,436.3828,437.7093,436.3828,437.3203,6710.0
2017-05-11 14:05:00,438.73,438.9,438.33,438.89,5043.0,437.5497,437.7192,437.1508,437.7093,5043.0
2017-05-11 14:10:00,439.0,439.28,437.96,438.1,11526.0,437.819,438.0982,436.7818,436.9214,11526.0
2017-05-11 14:15:00,437.97,439.58,437.97,438.75,13694.0,436.7917,438.3974,436.7917,437.5696,13694.0
2017-05-11 14:20:00,438.66,440.49,438.66,440.12,42889.0,437.4799,439.305,437.4799,438.936,42889.0
2017-05-11 14:25:00,440.25,440.97,440.01,440.27,9060.0,439.0656,439.7837,438.8263,439.0856,9060.0
2017-05-11 14:30:00,440.3,441.0,439.62,441.0,24412.0,439.1155,439.8136,438.4373,439.8136,24412.0
2017-05-11 14:35:00,441.07,441.71,440.38,441.23,9167.0,439.8834,440.5217,439.1953,440.043,9167.0
2017-05-11 14:40:00,441.01,441.27,440.35,440.35,11597.0,439.8236,440.0829,439.1653,439.1653,11597.0
2017-05-11 14:45:00,440.28,441.34,440.28,441.08,6602.0,439.0955,440.1527,439.0955,439.8934,6602.0
2017-05-11 14:50:00,441.11,441.34,440.7,441.18,9954.0,439.9233,440.1527,439.5144,439.9931,9954.0
2017-05-11 14:55:00,441.34,441.34,440.2,440.2,7917.0,440.1527,440.1527,439.0157,439.0157,7917.0
2017-05-11 15:00:00,440.43,440.47,438.65,438.74,7149.0,439.2451,439.285,437.4699,437.5597,7149.0
2017-05-11 15:05:00,438.75,439.77,438.67,438.67,21588.0,437.5696,438.5869,437.4899,437.4899,21588.0
2017-05-11 15:10:00,438.68,439.18,438.06,438.98,12443.0,437.4998,437.9985,436.8815,437.799,12443.0
2017-05-11 15:15:00,439.17,439.56,438.9,439.07,7868.0,437.9885,438.3775,437.7192,437.8888,7868.0
2017-05-11 15:20:00,439.28,439.28,438.61,438.97,4728.0,438.0982,438.0982,437.43,437.7891,4728.0
2017-05-11 15:25:00,438.91,439.76,438.77,439.76,4404.0,437.7292,438.5769,437.5896,438.5769,4404.0
2017-05-11 15:30:00,439.7,440.24,439.37,439.88,13873.0,438.5171,439.0556,438.188,438.6966,13873.0
2017-05-11 15:35:00,439.79,440.79,439.79,440.79,13867.0,438.6068,439.6042,438.6068,439.6042,13867.0
2017-05-11 15:40:00,440.76,440.76,440.01,440.63,10372.0,439.5742,439.5742,438.8263,439.4446,10372.0
2017-05-11 15:45:00,440.61,440.61,439.64,440.06,14069.0,439.4246,439.4246,438.4573,438.8761,14069.0
2017-05-11 15:50:00,440.29,440.8,440.21,440.33,16636.0,439.1055,439.6141,439.0257,439.1454,16636.0
2017-05-11 15:55:00,440.5,440.72,440.22,440.41,22433.0,439.3149,439.5343,439.0357,439.2252,22433.0
2017-05-12 09:30:00,441.54,442.99,438.59,441.39,21171.0,440.3521,441.7982,437.4101,440.2025,21171.0
2017-05-12 09:35:00,441.31,441.31,439.03,439.25,11568.0,440.1228,440.1228,437.8489,438.0683,11568.0
2017-05-12 09:40:00,440.55,442.5,439.37,442.49,15445.0,439.3648,441.3096,438.188,441.2996,15445.0
2017-05-12 09:45:00,442.47,448.46,442.37,448.31,49044.0,441.2796,447.2535,441.1799,447.1039,49044.0
2017-05-12 09:50:00,448.33,449.79,446.0,447.79,32154.0,447.1239,448.5799,444.8001,446.5853,32154.0
2017-05-12 09:55:00,447.07,448.93,446.55,448.52,12665.0,445.8673,447.7223,445.3487,447.3134,12665.0
2017-05-12 10:00:00,447.85,448.13,446.54,447.07,13452.0,446.6452,446.9244,445.3387,445.8673,13452.0
2017-05-12 10:05:00,447.2,447.62,446.02,447.05,14041.0,445.9969,446.4158,444.8201,445.8473,14041.0
2017-05-12 10:10:00,447.34,448.6,447.08,447.87,14575.0,446.1365,447.3931,445.8772,446.6651,14575.0
2017-05-12 10:15:00,447.5,448.64,447.33,447.52,10443.0,446.2961,447.433,446.1266,446.3161,10443.0
2017-05-12 10:20:00,448.02,448.99,447.2,448.94,7100.0,446.8147,447.7821,445.9969,447.7322,7100.0
2017-05-12 10:25:00,448.52,448.61,446.68,447.0,13605.0,447.3134,447.4031,445.4783,445.7975,13605.0
2017-05-12 10:30:00,446.85,447.15,445.7,446.73,14243.0,445.6479,445.947,444.5009,445.5282,14243.0
2017-05-12 10:35:00,446.95,447.73,446.45,447.73,12426.0,445.7476,446.5255,445.2489,446.5255,12426.0
2017-05-12 10:40:00,447.58,448.4,447.46,448.4,4678.0,446.3759,447.1937,446.2562,447.1937,4678.0
2017-05-12 10:45:00,448.21,448.21,447.5,447.56,14753.0,447.0042,447.0042,446.2961,446.3559,14753.0
2017-05-12 10:50:00,447.98,448.29,447.27,447.27,14925.0,446.7748,447.084,446.0667,446.0667,14925.0
2017-05-12 10:55:00,447.49,448.12,446.83,447.9,11575.0,446.2861,446.9144,445.6279,446.695,11575.0
2017-05-12 11:00:00,447.7,447.7,447.04,447.29,4924.0,446.4956,446.4956,445.8373,446.0867,4924.0
2017-05-12 11:05:00,447.07,448.44,447.0,448.34,5270.0,445.8673,447.2336,445.7975,447.1338,5270.0
2017-05-12 11:10:00,448.36,448.37,447.61,447.89,7300.0,447.1538,447.1638,446.4058,446.6851,7300.0
2017-05-12 11:15:00,447.88,448.38,447.61,447.99,14725.0,446.6751,447.1737,446.4058,446.7848,14725.0
2017-05-12 11:20:00,447.99,448.74,447.92,448.73,6877.0,446.7848,447.5328,446.715,447.5228,6877.0
2017-05-12 11:25:00,448.92,449.95,448.92,449.42,13329.0,447.7123,448.7395,447.7123,448.2109,13329.0
2017-05-12 11:30:00,449.2,449.83,449.08,449.56,7725.0,447.9915,448.6198,447.8719,448.3506,7725.0
2017-05-12 11:35:00,449.55,450.89,449.45,450.15,27173.0,448.3406,449.677,448.2409,448.939,27173.0
2017-05-12 11:40:00,450.32,450.93,450.17,450.71,9750.0,449.1085,449.7169,448.9589,449.4975,9750.0
2017-05-12 11:45:00,450.74,450.94,450.44,450.64,7601.0,449.5274,449.7269,449.2282,449.4277,7601.0
2017-05-12 11:50:00,450.5,452.0,450.5,451.61,15499.0,449.288,450.784,449.288,450.395,15499.0
2017-05-12 11:55:00,451.5,452.88,451.5,452.67,17249.0,450.2853,451.6616,450.2853,451.4522,17249.0
2017-05-12 12:00:00,452.6,452.81,450.6,451.17,24805.0,451.3824,451.5918,449.3878,449.9562,24805.0
2017-05-12 12:05:00,451.15,451.33,450.0,450.06,16668.0,449.9363,450.1158,448.7894,448.8492,16668.0
2017-05-12 12:10:00,450.17,450.64,449.65,449.76,11635.0,448.9589,449.4277,448.4403,448.55,11635.0
2017-05-12 12:15:00,449.85,450.14,449.4,449.86,7611.0,448.6398,448.929,448.191,448.6498,7611.0
2017-05-12 12:20:00,449.5,449.61,448.74,448.75,6202.0,448.2907,448.4004,447.5328,447.5427,6202.0
2017-05-12 12:25:00,448.75,449.08,448.51,449.08,5013.0,447.5427,447.8719,447.3034,447.8719,5013.0
2017-05-12 12:30:00,449.07,449.11,448.48,448.94,4550.0,447.8619,447.9018,447.2735,447.7322,4550.0
2017-05-12 12:35:00,449.05,449.06,448.65,448.93,2800.0,447.8419,447.8519,447.443,447.7223,2800.0
2017-05-12 12:40:00,448.69,448.91,448.5,448.68,1800.0,447.4829,447.7023,447.2934,447.4729,1800.0
2017-05-12 12:45:00,448.57,448.57,447.69,447.79,7385.0,447.3632,447.3632,446.4856,446.5853,7385.0
2017-05-12 12:50:00,447.65,447.69,446.61,446.98,8825.0,446.4457,446.4856,445.4085,445.7775,8825.0
2017-05-12 12:55:00,446.8,447.32,446.8,446.83,4030.0,445.598,446.1166,445.598,445.6279,4030.0
2017-05-12 13:00:00,447.06,447.16,446.21,446.5,8742.0,445.8573,445.957,445.0096,445.2988,8742.0
2017-05-12 13:05:00,446.36,446.72,446.29,446.37,8099.0,445.1592,445.5182,445.0894,445.1691,8099.0
2017-05-12 13:10:00,446.45,446.56,445.78,446.31,5438.0,445.2489,445.3586,444.5807,445.1093,5438.0
2017-05-12 13:15:00,446.31,446.32,445.9,445.92,4850.0,445.1093,445.1193,444.7004,444.7204,4850.0
2017-05-12 13:20:00,445.74,446.3,445.73,446.3,2010.0,444.5408,445.0993,444.5309,445.0993,2010.0
2017-05-12 13:25:00,446.22,446.85,445.98,446.81,17159.0,445.0195,445.6479,444.7802,445.608,17159.0
2017-05-12 13:30:00,446.74,447.87,446.68,447.77,13044.0,445.5382,446.6651,445.4783,446.5654,13044.0
2017-05-12 13:35:00,447.73,447.73,447.22,447.5,3975.0,446.5255,446.5255,446.0169,446.2961,3975.0
2017-05-12 13:40:00,447.4,447.57,446.75,447.08,7439.0,446.1964,446.3659,445.5481,445.8772,7439.0
2017-05-12 13:45:00,447.16,448.43,447.1,448.29,4734.0,445.957,447.2236,445.8972,447.084,4734.0
2017-05-12 13:50:00,448.34,449.3,448.26,449.3,10735.0,447.1338,448.0913,447.0541,448.0913,10735.0
2017-05-12 13:55:00,449.06,449.36,448.09,448.32,8677.0,447.8519,448.1511,446.8845,447.1139,8677.0
2017-05-12 14:00:00,448.24,448.69,448.15,448.17,5098.0,447.0341,447.4829,446.9444,446.9643,5098.0
2017-05-12 14:05:00,448.26,448.56,448.05,448.3,3538.0,447.0541,447.3533,446.8446,447.094,3538.0
2017-05-12 14:10:00,448.53,449.07,448.26,448.46,10151.0,447.3233,447.8619,447.0541,447.2535,10151.0
2017-05-12 14:15:00,448.42,448.42,447.74,448.34,9431.0,447.2136,447.2136,446.5355,447.1338,9431.0
2017-05-12 14:20:00,448.22,448.45,448.19,448.24,3126.0,447.0142,447.2435,446.9842,447.0341,3126.0
2017-05-12 14:25:00,448.26,448.5,447.9,448.46,11000.0,447.0541,447.2934,446.695,447.2535,11000.0
2017-05-12 14:30:00,448.45,448.6,447.8,448.01,10223.0,447.2435,447.3931,446.5953,446.8047,10223.0
2017-05-12 14:35:00,447.98,447.99,447.47,447.47,4350.0,446.7748,446.7848,446.2662,446.2662,4350.0
2017-05-12 14:40:00,447.29,447.6,447.24,447.41,2800.0,446.0867,446.3958,446.0368,446.2063,2800.0
2017-05-12 14:45:00,447.42,447.42,447.12,447.3,3506.0,446.2163,446.2163,445.9171,446.0966,3506.0
2017-05-12 14:50:00,447.27,447.47,447.21,447.4,6900.0,446.0667,446.2662,446.0069,446.1964,6900.0
2017-05-12 14:55:00,447.34,447.34,446.52,446.74,8912.0,446.1365,446.1365,445.3187,445.5382,8912.0
2017-05-12 15:00:00,446.71,446.78,445.85,446.56,13317.0,445.5082,445.578,444.6505,445.3586,13317.0
2017-05-12 15:05:00,446.57,446.82,445.87,446.0,4075.0,445.3686,445.6179,444.6705,444.8001,4075.0
2017-05-12 15:10:00,446.1,446.32,446.02,446.1,4727.0,444.8999,445.1193,444.8201,444.8999,4727.0
2017-05-12 15:15:00,446.13,446.14,445.49,445.49,3025.0,444.9298,444.9398,444.2915,444.2915,3025.0
2017-05-12 15:20:00,445.54,445.88,445.54,445.66,7015.0,444.3414,444.6805,444.3414,444.4611,7015.0
2017-05-12 15:25:00,445.65,445.67,444.41,444.41,23238.0,444.4511,444.471,443.2144,443.2144,23238.0
2017-05-12 15:30:00,444.42,444.53,443.6,443.68,19066.0,443.2244,443.3341,442.4066,442.4864,19066.0
2017-05-12 15:35:00,443.61,443.65,442.6,442.61,12891.0,442.4166,442.4565,441.4093,441.4193,12891.0
2017-05-12 15:40:00,442.7,443.01,442.33,442.33,11510.0,441.509,441.8182,441.14,441.14,11510.0
2017-05-12 15:45:00,442.23,442.33,441.41,441.67,24391.0,441.0403,441.14,440.2225,440.4818,24391.0
2017-05-12 15:50:00,441.67,442.43,441.63,442.24,27594.0,440.4818,441.2397,440.4419,441.0503,27594.0
2017-05-12 15:55:00,442.26,442.98,441.56,442.05,50754.0,441.0702,441.7883,440.3721,440.8608,50754.0
2017-05-15 09:30:00,440.38,442.01,439.61,441.58,19416.0,439.1953,440.8209,438.4273,440.392,19416.0
2017-05-15 09:35:00,441.59,445.99,441.59,445.3,14016.0,440.402,444.7902,440.402,444.102,14016.0
2017-05-15 09:40:00,445.08,446.99,443.94,446.25,13867.0,443.8826,445.7875,442.7457,445.0495,13867.0
2017-05-15 09:45:00,446.99,447.85,445.35,445.35,15300.0,445.7875,446.6452,444.1519,444.1519,15300.0
2017-05-15 09:50:00,445.09,446.24,445.09,445.34,10400.0,443.8926,445.0395,443.8926,444.1419,10400.0
2017-05-15 09:55:00,445.25,447.54,445.25,447.23,12829.0,444.0522,446.336,444.0522,446.0268,12829.0
2017-05-15 10:00:00,446.87,447.88,446.81,447.86,11638.0,445.6678,446.6751,445.608,446.6551,11638.0
2017-05-15 10:05:00,447.42,448.94,447.42,448.86,6237.0,446.2163,447.7322,446.2163,447.6524,6237.0
2017-05-15 10:10:00,448.8,448.86,447.4,448.07,7495.0,447.5926,447.6524,446.1964,446.8646,7495.0
2017-05-15 10:15:00,448.07,448.98,447.9,448.0,9172.0,446.8646,447.7721,446.695,446.7948,9172.0
2017-05-15 10:20:00,447.97,448.85,447.97,448.38,5725.0,446.7648,447.6425,446.7648,447.1737,5725.0
2017-05-15 10:25:00,448.56,448.89,448.3,448.84,3331.0,447.3533,447.6824,447.094,447.6325,3331.0
2017-05-15 10:30:00,448.53,449.68,448.53,449.38,9634.0,447.3233,448.4702,447.3233,448.171,9634.0
2017-05-15 10:35:00,449.33,449.83,449.02,449.62,10624.0,448.1212,448.6198,447.812,448.4104,10624.0
2017-05-15 10:40:00,449.62,449.87,449.29,449.31,6793.0,448.4104,448.6597,448.0813,448.1012,6793.0
2017-05-15 10:45:00,449.19,449.19,448.14,448.27,9987.0,447.9816,447.9816,446.9344,447.064,9987.0
2017-05-15 10:50:00,448.34,448.66,447.74,448.28,5234.0,447.1338,447.453,446.5355,447.074,5234.0
2017-05-15 10:55:00,448.13,448.59,448.13,448.39,2200.0,446.9244,447.3832,446.9244,447.1837,2200.0
2017-05-15 11:00:00,448.24,448.49,447.68,448.18,9182.0,447.0341,447.2834,446.4756,446.9743,9182.0
2017-05-15 11:05:00,447.99,448.58,447.76,448.33,3304.0,446.7848,447.3732,446.5554,447.1239,3304.0
2017-05-15 11:10:00,448.36,448.66,447.94,448.19,3108.0,447.1538,447.453,446.7349,446.9842,3108.0
2017-05-15 11:15:00,448.22,448.98,448.21,448.98,4064.0,447.0142,447.7721,447.0042,447.7721,4064.0
2017-05-15 11:20:00,448.98,449.79,448.98,449.79,3707.0,447.7721,448.5799,447.7721,448.5799,3707.0
2017-05-15 11:25:00,449.77,450.2,448.91,449.12,7830.0,448.56,448.9888,447.7023,447.9117,7830.0
2017-05-15 11:30:00,448.93,448.93,448.15,448.6,3126.0,447.7223,447.7223,446.9444,447.3931,3126.0
2017-05-15 11:35:00,448.51,448.88,448.08,448.4,2700.0,447.3034,447.6724,446.8745,447.1937,2700.0
2017-05-15 11:40:00,448.5,448.59,447.5,447.88,6871.0,447.2934,447.3832,446.2961,446.6751,6871.0
2017-05-15 11:45:00,448.06,448.2,447.63,447.91,8675.0,446.8546,446.9942,446.4258,446.705,8675.0
2017-05-15 11:50:00,448.28,448.67,448.06,448.14,2249.0,447.074,447.463,446.8546,446.9344,2249.0
2017-05-15 11:55:00,447.89,448.72,447.75,448.17,2970.0,446.6851,447.5128,446.5454,446.9643,2970.0
2017-05-15 12:00:00,447.91,448.87,447.75,448.77,5065.0,446.705,447.6624,446.5454,447.5627,5065.0
2017-05-15 12:05:00,448.93,448.93,448.37,448.79,2345.0,447.7223,447.7223,447.1638,447.5826,2345.0
2017-05-15 12:10:00,448.47,448.77,448.24,448.73,8806.0,447.2635,447.5627,447.0341,447.5228,8806.0
2017-05-15 12:15:00,448.93,449.26,448.68,448.68,6402.0,447.7223,448.0514,447.4729,447.4729,6402.0
2017-05-15 12:20:00,448.74,449.26,448.59,449.23,1550.0,447.5328,448.0514,447.3832,448.0215,1550.0
2017-05-15 12:25:00,449.33,449.57,448.56,448.6,2850.0,448.1212,448.3605,447.3533,447.3931,2850.0
2017-05-15 12:30:00,448.6,449.73,448.6,449.35,5262.0,447.3931,448.5201,447.3931,448.1411,5262.0
2017-05-15 12:35:00,449.4,449.68,449.21,449.64,2400.0,448.191,448.4702,448.0015,448.4303,2400.0
2017-05-15 12:40:00,449.96,450.33,449.63,450.25,7550.0,448.7495,449.1185,448.4204,449.0387,7550.0
2017-05-15 12:45:00,449.82,450.35,449.75,450.13,8365.0,448.6099,449.1384,448.5401,448.919,8365.0
2017-05-15 12:50:00,450.27,450.27,449.03,449.29,2950.0,449.0587,449.0587,447.822,448.0813,2950.0
2017-05-15 12:55:00,449.24,449.5,449.03,449.03,4011.0,448.0314,448.2907,447.822,447.822,4011.0
2017-05-15 13:00:00,449.12,449.6,448.99,449.21,5127.0,447.9117,448.3905,447.7821,448.0015,5127.0
2017-05-15 13:05:00,449.44,449.5,449.33,449.33,1840.0,448.2309,448.2907,448.1212,448.1212,1840.0
2017-05-15 13:10:00,449.35,449.39,448.85,449.37,4347.0,448.1411,448.181,447.6425,448.1611,4347.0
2017-05-15 13:15:00,449.21,449.69,449.16,449.44,5300.0,448.0015,448.4802,447.9516,448.2309,5300.0
2017-05-15 13:20:00,449.1,449.1,448.73,448.73,5000.0,447.8918,447.8918,447.5228,447.5228,5000.0
2017-05-15 13:25:00,448.87,449.1,448.56,448.72,3363.0,447.6624,447.8918,447.3533,447.5128,3363.0
2017-05-15 13:30:00,449.0,449.05,448.53,448.65,3739.0,447.7921,447.8419,447.3233,447.443,3739.0
2017-05-15 13:35:00,448.58,449.31,448.58,449.31,4300.0,447.3732,448.1012,447.3732,448.1012,4300.0
2017-05-15 13:40:00,449.15,449.74,448.9,449.74,9242.0,447.9417,448.5301,447.6923,448.5301,9242.0
2017-05-15 13:45:00,449.7,449.8,449.29,449.41,7300.0,448.4902,448.5899,448.0813,448.201,7300.0
2017-05-15 13:50:00,449.5,449.72,449.39,449.51,2245.0,448.2907,448.5101,448.181,448.3007,2245.0
2017-05-15 13:55:00,449.46,450.09,449.29,449.91,4453.0,448.2508,448.8791,448.0813,448.6996,4453.0
2017-05-15 14:00:00,449.87,450.02,449.64,449.81,4250.0,448.6597,448.8093,448.4303,448.5999,4250.0
2017-05-15 14:05:00,449.67,449.81,449.16,449.81,4446.0,448.4603,448.5999,447.9516,448.5999,4446.0
2017-05-15 14:10:00,449.57,449.57,449.51,449.52,400.0,448.3605,448.3605,448.3007,448.3107,400.0
2017-05-15 14:15:00,449.34,449.78,448.87,449.12,13281.0,448.1312,448.57,447.6624,447.9117,13281.0
2017-05-15 14:20:00,449.28,449.32,448.98,449.1,2300.0,448.0713,448.1112,447.7721,447.8918,2300.0
2017-05-15 14:25:00,449.13,449.3,448.86,449.12,5076.0,447.9217,448.0913,447.6524,447.9117,5076.0
2017-05-15 14:30:00,449.26,449.8,449.26,449.78,3380.0,448.0514,448.5899,448.0514,448.57,3380.0
2017-05-15 14:35:00,449.75,450.0,449.43,449.9,3300.0,448.5401,448.7894,448.2209,448.6896,3300.0
2017-05-15 14:40:00,449.93,450.41,449.9,450.41,6906.0,448.7196,449.1983,448.6896,449.1983,6906.0
2017-05-15 14:45:00,450.43,450.49,449.98,449.99,4258.0,449.2182,449.2781,448.7694,448.7794,4258.0
2017-05-15 14:50:00,450.1,450.19,449.73,449.75,3688.0,448.8891,448.9789,448.5201,448.5401,3688.0
2017-05-15 14:55:00,449.73,449.83,449.34,449.48,5198.0,448.5201,448.6198,448.1312,448.2708,5198.0
2017-05-15 15:00:00,449.5,450.13,449.49,450.05,4227.0,448.2907,448.919,448.2808,448.8392,4227.0
2017-05-15 15:05:00,450.1,450.35,449.86,450.3,3024.0,448.8891,449.1384,448.6498,449.0886,3024.0
2017-05-15 15:10:00,450.3,450.31,449.78,450.0,3884.0,449.0886,449.0985,448.57,448.7894,3884.0
2017-05-15 15:15:00,450.1,450.1,449.17,449.17,5500.0,448.8891,448.8891,447.9616,447.9616,5500.0
2017-05-15 15:20:00,449.25,449.55,449.01,449.55,2700.0,448.0414,448.3406,447.802,448.3406,2700.0
2017-05-15 15:25:00,449.5,449.92,449.5,449.92,4046.0,448.2907,448.7096,448.2907,448.7096,4046.0
2017-05-15 15:30:00,449.62,449.81,449.44,449.5,4810.0,448.4104,448.5999,448.2309,448.2907,4810.0
2017-05-15 15:35:00,449.34,449.57,449.1,449.57,3700.0,448.1312,448.3605,447.8918,448.3605,3700.0
2017-05-15 15:40:00,449.61,449.61,449.11,449.14,6911.0,448.4004,448.4004,447.9018,447.9317,6911.0
2017-05-15 15:45:00,449.16,449.83,449.1,449.83,3095.0,447.9516,448.6198,447.8918,448.6198,3095.0
2017-05-15 15:50:00,449.7,449.77,449.27,449.55,13197.0,448.4902,448.56,448.0613,448.3406,13197.0
2017-05-15 15:55:00,449.47,450.78,449.29,450.48,46293.0,448.2608,449.5673,448.0813,449.2681,46293.0
2017-05-16 09:30:00,451.79,451.88,450.78,451.06,10322.0,450.5746,450.6643,449.5673,449.8465,10322.0
2017-05-16 09:35:00,451.18,452.75,450.84,452.31,12862.0,449.9662,451.532,449.6271,451.0932,12862.0
2017-05-16 09:40:00,452.31,454.69,451.79,454.69,15715.0,451.0932,453.4668,450.5746,453.4668,15715.0
2017-05-16 09:45:00,454.93,455.9,453.0,453.39,34308.0,453.7061,454.6735,451.7813,452.1703,34308.0
2017-05-16 09:50:00,453.46,453.66,451.04,451.04,14127.0,452.2401,452.4395,449.8266,449.8266,14127.0
2017-05-16 09:55:00,451.37,452.41,451.06,452.39,13316.0,450.1557,451.1929,449.8465,451.173,13316.0
2017-05-16 10:00:00,452.3,453.18,452.04,452.71,11663.0,451.0832,451.9608,450.8239,451.4921,11663.0
2017-05-16 10:05:00,452.65,452.88,451.18,451.59,18802.0,451.4323,451.6616,449.9662,450.3751,18802.0
2017-05-16 10:10:00,451.16,451.16,448.1,448.53,17823.0,449.9463,449.9463,446.8945,447.3233,17823.0
2017-05-16 10:15:00,448.66,449.0,448.0,448.36,9552.0,447.453,447.7921,446.7948,447.1538,9552.0
2017-05-16 10:20:00,448.24,449.19,447.79,448.73,13574.0,447.0341,447.9816,446.5853,447.5228,13574.0
2017-05-16 10:25:00,448.58,448.58,445.82,446.67,15663.0,447.3732,447.3732,444.6206,445.4683,15663.0
2017-05-16 10:30:00,446.67,447.63,445.8,447.63,18058.0,445.4683,446.4258,444.6007,446.4258,18058.0
2017-05-16 10:35:00,447.27,449.84,447.09,449.0,10413.0,446.0667,448.6298,445.8872,447.7921,10413.0
2017-05-16 10:40:00,448.97,449.68,448.88,449.05,7756.0,447.7622,448.4702,447.6724,447.8419,7756.0
2017-05-16 10:45:00,448.94,448.94,447.49,448.06,11848.0,447.7322,447.7322,446.2861,446.8546,11848.0
2017-05-16 10:50:00,448.0,448.38,447.76,448.13,10317.0,446.7948,447.1737,446.5554,446.9244,10317.0
2017-05-16 10:55:00,448.25,448.62,447.93,448.36,7593.0,447.0441,447.4131,446.7249,447.1538,7593.0
2017-05-16 11:00:00,448.0,449.23,447.66,449.02,5670.0,446.7948,448.0215,446.4557,447.812,5670.0
2017-05-16 11:05:00,449.61,450.91,449.51,450.85,10967.0,448.4004,449.6969,448.3007,449.6371,10967.0
2017-05-16 11:10:00,450.65,451.37,449.0,450.62,9628.0,449.4376,450.1557,447.7921,449.4077,9628.0
2017-05-16 11:15:00,450.46,451.64,450.29,450.78,7052.0,449.2481,450.425,449.0786,449.5673,7052.0
2017-05-16 11:20:00,450.65,451.04,450.35,450.82,9459.0,449.4376,449.8266,449.1384,449.6072,9459.0
2017-05-16 11:25:00,450.97,451.02,450.35,450.5,4768.0,449.7568,449.8066,449.1384,449.288,4768.0
2017-05-16 11:30:00,450.43,451.05,449.84,450.72,5355.0,449.2182,449.8366,448.6298,449.5074,5355.0
2017-05-16 11:35:00,451.01,452.4,450.99,452.06,6793.0,449.7967,451.1829,449.7767,450.8438,6793.0
2017-05-16 11:40:00,452.0,452.28,451.56,451.97,7868.0,450.784,451.0632,450.3452,450.7541,7868.0
2017-05-16 11:45:00,452.04,452.89,451.69,452.63,7874.0,450.8239,451.6716,450.4748,451.4123,7874.0
2017-05-16 11:50:00,452.78,454.72,452.68,454.4,8107.0,451.5619,453.4967,451.4622,453.1775,8107.0
2017-05-16 11:55:00,453.99,454.43,453.43,453.81,10687.0,452.7686,453.2075,452.2102,452.5891,10687.0
2017-05-16 12:00:00,453.81,454.07,453.24,453.79,9225.0,452.5891,452.8484,452.0207,452.5692,9225.0
2017-05-16 12:05:00,453.47,454.9,453.32,454.74,8400.0,452.25,453.6762,452.1004,453.5166,8400.0
2017-05-16 12:10:00,454.56,455.42,454.49,454.5,8216.0,453.3371,454.1948,453.2673,453.2773,8216.0
2017-05-16 12:15:00,454.73,455.3,454.35,455.08,11992.0,453.5067,454.0751,453.1277,453.8557,11992.0
2017-05-16 12:20:00,454.83,455.2,454.3,454.71,5797.0,453.6064,453.9754,453.0778,453.4867,5797.0
2017-05-16 12:25:00,454.71,454.83,454.25,454.47,2272.0,453.4867,453.6064,453.0279,453.2474,2272.0
2017-05-16 12:30:00,454.43,455.3,454.33,454.89,6633.0,453.2075,454.0751,453.1077,453.6662,6633.0
2017-05-16 12:35:00,454.71,455.32,454.61,455.32,800.0,453.4867,454.0951,453.387,454.0951,800.0
2017-05-16 12:40:00,454.91,456.25,454.8,455.99,14886.0,453.6862,455.0226,453.5765,454.7633,14886.0
2017-05-16 12:45:00,455.75,456.61,455.71,456.47,9864.0,454.5239,455.3816,454.484,455.242,9864.0
2017-05-16 12:50:00,456.52,456.74,455.23,455.44,10098.0,455.2918,455.5112,454.0053,454.2147,10098.0
2017-05-16 12:55:00,455.2,455.62,454.23,454.23,8538.0,453.9754,454.3943,453.008,453.008,8538.0
2017-05-16 13:00:00,454.4,454.42,453.6,453.93,11352.0,453.1775,453.1975,452.3797,452.7088,11352.0
2017-05-16 13:05:00,454.16,455.03,453.89,455.03,3988.0,452.9382,453.8058,452.6689,453.8058,3988.0
2017-05-16 13:10:00,454.77,455.42,454.77,455.38,9561.0,453.5465,454.1948,453.5465,454.1549,9561.0
2017-05-16 13:15:00,455.48,455.48,454.25,454.49,5121.0,454.2546,454.2546,453.0279,453.2673,5121.0
2017-05-16 13:20:00,454.53,454.89,454.43,454.89,1500.0,453.3072,453.6662,453.2075,453.6662,1500.0
2017-05-16 13:25:00,454.75,454.98,454.2,454.2,5863.0,453.5266,453.756,452.9781,452.9781,5863.0
2017-05-16 13:30:00,454.28,454.68,453.42,453.75,17600.0,453.0579,453.4568,452.2002,452.5293,17600.0
2017-05-16 13:35:00,453.47,453.72,453.02,453.22,3925.0,452.25,452.4994,451.8013,452.0007,3925.0
2017-05-16 13:40:00,453.22,453.79,452.9,453.46,15534.0,452.0007,452.5692,451.6816,452.2401,15534.0
2017-05-16 13:45:00,452.98,453.75,452.98,453.75,1000.0,451.7614,452.5293,451.7614,452.5293,1000.0
2017-05-16 13:50:00,453.62,454.06,453.56,454.06,1702.0,452.3996,452.8385,452.3398,452.8385,1702.0
2017-05-16 13:55:00,453.86,454.02,453.3,453.37,4420.0,452.639,452.7986,452.0805,452.1503,4420.0
2017-05-16 14:00:00,453.29,453.71,453.17,453.36,6800.0,452.0705,452.4894,451.9509,452.1403,6800.0
2017-05-16 14:05:00,453.2,453.2,452.34,452.89,8580.0,451.9808,451.9808,451.1231,451.6716,8580.0
2017-05-16 14:10:00,452.64,452.93,452.53,452.78,2800.0,451.4223,451.7115,451.3126,451.5619,2800.0
2017-05-16 14:15:00,452.78,453.58,452.6,453.29,12756.0,451.5619,452.3597,451.3824,452.0705,12756.0
2017-05-16 14:20:00,453.28,454.45,453.0,454.29,15470.0,452.0606,453.2274,451.7813,453.0678,15470.0
2017-05-16 14:25:00,454.29,454.69,453.72,454.5,17040.0,453.0678,453.4668,452.4994,453.2773,17040.0
2017-05-16 14:30:00,454.46,455.17,454.15,454.9,7300.0,453.2374,453.9455,452.9282,453.6762,7300.0
2017-05-16 14:35:00,454.92,455.33,454.59,454.83,17874.0,453.6961,454.105,453.367,453.6064,17874.0
2017-05-16 14:40:00,454.93,455.12,453.91,454.25,11780.0,453.7061,453.8956,452.6889,453.0279,11780.0
2017-05-16 14:45:00,454.13,454.85,454.13,454.69,11516.0,452.9083,453.6263,452.9083,453.4668,11516.0
2017-05-16 14:50:00,454.55,454.68,454.22,454.51,4602.0,453.3271,453.4568,452.998,453.2872,4602.0
2017-05-16 14:55:00,454.32,454.32,453.46,453.81,5500.0,453.0978,453.0978,452.2401,452.5891,5500.0
2017-05-16 15:00:00,453.74,454.1,453.6,453.92,3008.0,452.5193,452.8783,452.3797,452.6988,3008.0
2017-05-16 15:05:00,453.9,454.45,453.86,454.1,5077.0,452.6789,453.2274,452.639,452.8783,5077.0
2017-05-16 15:10:00,454.05,454.69,453.87,454.62,6398.0,452.8285,453.4668,452.649,453.397,6398.0
2017-05-16 15:15:00,454.61,455.1,454.54,454.97,7371.0,453.387,453.8757,453.3172,453.746,7371.0
2017-05-16 15:20:00,455.1,455.13,454.29,454.63,11850.0,453.8757,453.9056,453.0678,453.4069,11850.0
2017-05-16 15:25:00,454.8,455.47,454.8,455.03,8916.0,453.5765,454.2447,453.5765,453.8058,8916.0
2017-05-16 15:30:00,455.34,455.42,454.93,454.94,1989.0,454.115,454.1948,453.7061,453.7161,1989.0
2017-05-16 15:35:00,454.85,454.87,454.38,454.64,6460.0,453.6263,453.6463,453.1576,453.4169,6460.0
2017-05-16 15:40:00,454.53,455.27,454.52,454.82,6694.0,453.3072,454.0452,453.2972,453.5964,6694.0
2017-05-16 15:45:00,454.93,454.93,454.07,454.71,6263.0,453.7061,453.7061,452.8484,453.4867,6263.0
2017-05-16 15:50:00,454.64,454.86,454.54,454.8,10049.0,453.4169,453.6363,453.3172,453.5765,10049.0
2017-05-16 15:55:00,454.89,455.0,454.08,454.8,26108.0,453.6662,453.7759,452.8584,453.5765,26108.0
2017-05-17 09:30:00,451.29,453.94,451.0,453.94,24499.0,450.0759,452.7188,449.7867,452.7188,24499.0
2017-05-17 09:35:00,454.06,457.98,453.79,457.98,21983.0,452.8385,456.7479,452.5692,456.7479,21983.0
2017-05-17 09:40:00,457.98,458.58,453.66,454.15,39530.0,456.7479,457.3463,452.4395,452.9282,39530.0
2017-05-17 09:45:00,454.28,454.79,451.0,452.39,18271.0,453.0579,453.5665,449.7867,451.173,18271.0
2017-05-17 09:50:00,452.38,452.38,450.8,450.8,16373.0,451.163,451.163,449.5872,449.5872,16373.0
2017-05-17 09:55:00,450.98,450.98,447.29,447.86,17885.0,449.7667,449.7667,446.0867,446.6551,17885.0
2017-05-17 10:00:00,447.82,448.92,446.83,448.13,15944.0,446.6152,447.7123,445.6279,446.9244,15944.0
2017-05-17 10:05:00,448.03,448.87,447.66,448.79,4579.0,446.8247,447.6624,446.4557,447.5826,4579.0
2017-05-17 10:10:00,448.85,449.35,447.23,447.23,8502.0,447.6425,448.1411,446.0268,446.0268,8502.0
2017-05-17 10:15:00,447.28,448.37,447.04,447.7,5452.0,446.0767,447.1638,445.8373,446.4956,5452.0
2017-05-17 10:20:00,447.83,449.28,447.83,448.89,9681.0,446.6252,448.0713,446.6252,447.6824,9681.0
2017-05-17 10:25:00,448.89,449.64,448.37,448.71,8018.0,447.6824,448.4303,447.1638,447.5029,8018.0
2017-05-17 10:30:00,448.94,449.61,448.81,448.92,4225.0,447.7322,448.4004,447.6026,447.7123,4225.0
2017-05-17 10:35:00,448.75,449.11,446.72,447.49,8354.0,447.5427,447.9018,445.5182,446.2861,8354.0
2017-05-17 10:40:00,447.21,448.1,447.21,447.78,5807.0,446.0069,446.8945,446.0069,446.5754,5807.0
2017-05-17 10:45:00,447.78,448.72,447.28,448.71,3400.0,446.5754,447.5128,446.0767,447.5029,3400.0
2017-05-17 10:50:00,448.43,448.44,447.5,447.5,3280.0,447.2236,447.2336,446.2961,446.2961,3280.0
2017-05-17 10:55:00,447.55,447.57,446.27,446.36,6868.0,446.346,446.3659,445.0694,445.1592,6868.0
2017-05-17 11:00:00,446.74,446.89,445.3,445.53,8535.0,445.5382,445.6877,444.102,444.3314,8535.0
2017-05-17 11:05:00,445.83,446.49,445.64,446.0,14519.0,444.6306,445.2888,444.4411,444.8001,14519.0
2017-05-17 11:10:00,446.02,446.45,445.85,446.35,6100.0,444.8201,445.2489,444.6505,445.1492,6100.0
2017-05-17 11:15:00,446.39,446.4,445.54,445.96,4680.0,445.1891,445.1991,444.3414,444.7602,4680.0
2017-05-17 11:20:00,446.03,446.25,445.73,445.78,950.0,444.8301,445.0495,444.5309,444.5807,950.0
2017-05-17 11:25:00,445.75,446.87,445.74,446.55,8710.0,444.5508,445.6678,444.5408,445.3487,8710.0
2017-05-17 11:30:00,446.7,447.17,446.25,446.25,2600.0,445.4983,445.967,445.0495,445.0495,2600.0
2017-05-17 11:35:00,446.02,446.66,445.86,446.42,1800.0,444.8201,445.4584,444.6605,445.219,1800.0
2017-05-17 11:40:00,446.92,448.0,446.61,448.0,2183.0,445.7177,446.7948,445.4085,446.7948,2183.0
2017-05-17 11:45:00,448.01,448.01,447.68,447.74,4701.0,446.8047,446.8047,446.4756,446.5355,4701.0
2017-05-17 11:50:00,447.8,448.75,447.76,448.13,11504.0,446.5953,447.5427,446.5554,446.9244,11504.0
2017-05-17 11:55:00,448.48,448.82,448.18,448.61,6743.0,447.2735,447.6126,446.9743,447.4031,6743.0
2017-05-17 12:00:00,448.41,448.41,447.49,447.49,6766.0,447.2037,447.2037,446.2861,446.2861,6766.0
2017-05-17 12:05:00,447.74,447.76,447.25,447.59,5528.0,446.5355,446.5554,446.0468,446.3859,5528.0
2017-05-17 12:10:00,447.38,447.64,447.33,447.64,1400.0,446.1764,446.4357,446.1266,446.4357,1400.0
2017-05-17 12:15:00,447.64,448.28,447.58,448.28,2054.0,446.4357,447.074,446.3759,447.074,2054.0
2017-05-17 12:20:00,448.06,448.65,448.06,448.65,1900.0,446.8546,447.443,446.8546,447.443,1900.0
2017-05-17 12:25:00,448.89,448.9,448.41,448.57,2501.0,447.6824,447.6923,447.2037,447.3632,2501.0
2017-05-17 12:30:00,448.14,448.25,447.45,447.81,4975.0,446.9344,447.0441,446.2462,446.6053,4975.0
2017-05-17 12:35:00,448.02,448.55,447.9,448.22,2868.0,446.8147,447.3433,446.695,447.0142,2868.0
2017-05-17 12:40:00,448.32,448.34,447.55,448.0,2351.0,447.1139,447.1338,446.346,446.7948,2351.0
2017-05-17 12:45:00,447.52,448.03,447.39,448.03,1800.0,446.3161,446.8247,446.1864,446.8247,1800.0
2017-05-17 12:50:00,448.02,448.74,448.01,448.37,1300.0,446.8147,447.5328,446.8047,447.1638,1300.0
2017-05-17 12:55:00,448.29,448.81,447.88,448.81,3100.0,447.084,447.6026,446.6751,447.6026,3100.0
2017-05-17 13:00:00,448.7,448.7,448.46,448.5,2640.0,447.4929,447.4929,447.2535,447.2934,2640.0
2017-05-17 13:05:00,448.27,448.38,447.12,447.9,4000.0,447.064,447.1737,445.9171,446.695,4000.0
2017-05-17 13:10:00,447.81,447.91,447.37,447.43,1400.0,446.6053,446.705,446.1665,446.2263,1400.0
2017-05-17 13:15:00,447.75,448.5,447.6,448.5,3488.0,446.5454,447.2934,446.3958,447.2934,3488.0
2017-05-17 13:20:00,448.12,448.16,447.63,447.95,2959.0,446.9144,446.9543,446.4258,446.7449,2959.0
2017-05-17 13:25:00,447.82,448.26,447.43,448.25,910.0,446.6152,447.0541,446.2263,447.0441,910.0
2017-05-17 13:30:00,448.59,448.59,447.85,447.85,900.0,447.3832,447.3832,446.6452,446.6452,900.0
2017-05-17 13:35:00,447.99,448.07,447.02,447.38,1000.0,446.7848,446.8646,445.8174,446.1764,1000.0
2017-05-17 13:40:00,447.04,447.04,446.51,447.02,3627.0,445.8373,445.8373,445.3088,445.8174,3627.0
2017-05-17 13:45:00,446.71,447.3,446.52,447.14,2011.0,445.5082,446.0966,445.3187,445.9371,2011.0
2017-05-17 13:50:00,447.39,447.75,447.38,447.53,904.0,446.1864,446.5454,446.1764,446.326,904.0
2017-05-17 13:55:00,447.62,447.62,446.87,447.08,1200.0,446.4158,446.4158,445.6678,445.8772,1200.0
2017-05-17 14:00:00,447.23,448.26,447.22,448.26,6503.0,446.0268,447.0541,446.0169,447.0541,6503.0
2017-05-17 14:05:00,447.99,448.19,447.79,448.05,5627.0,446.7848,446.9842,446.5853,446.8446,5627.0
2017-05-17 14:10:00,448.07,448.29,447.03,447.04,2900.0,446.8646,447.084,445.8274,445.8373,2900.0
2017-05-17 14:15:00,447.01,447.01,446.0,446.69,4326.0,445.8074,445.8074,444.8001,445.4883,4326.0
2017-05-17 14:20:00,446.88,446.97,446.4,446.71,5388.0,445.6778,445.7675,445.1991,445.5082,5388.0
2017-05-17 14:25:00,446.74,448.48,446.72,448.08,13685.0,445.5382,447.2735,445.5182,446.8745,13685.0
2017-05-17 14:30:00,448.0,448.73,448.0,448.0,5294.0,446.7948,447.5228,446.7948,446.7948,5294.0
2017-05-17 14:35:00,448.0,448.72,448.0,448.0,5269.0,446.7948,447.5128,446.7948,446.7948,5269.0
2017-05-17 14:40:00,447.92,448.28,447.91,448.0,8766.0,446.715,447.074,446.705,446.7948,8766.0
2017-05-17 14:45:00,448.04,449.12,448.04,449.0,24332.0,446.8347,447.9117,446.8347,447.7921,24332.0
2017-05-17 14:50:00,449.01,450.32,449.01,450.32,4200.0,447.802,449.1085,447.802,449.1085,4200.0
2017-05-17 14:55:00,450.59,451.2,450.4,450.68,6615.0,449.3778,449.9862,449.1883,449.4676,6615.0
2017-05-17 15:00:00,450.42,450.43,449.51,449.85,3800.0,449.2082,449.2182,448.3007,448.6398,3800.0
2017-05-17 15:05:00,449.88,449.91,449.1,449.1,5001.0,448.6697,448.6996,447.8918,447.8918,5001.0
2017-05-17 15:10:00,449.07,449.09,448.14,448.86,8799.0,447.8619,447.8818,446.9344,447.6524,8799.0
2017-05-17 15:15:00,448.5,449.96,448.5,449.38,3500.0,447.2934,448.7495,447.2934,448.171,3500.0
2017-05-17 15:20:00,449.33,450.02,449.3,449.3,3997.0,448.1212,448.8093,448.0913,448.0913,3997.0
2017-05-17 15:25:00,449.6,449.79,448.56,448.56,3209.0,448.3905,448.5799,447.3533,447.3533,3209.0
2017-05-17 15:30:00,448.62,449.81,448.62,449.3,6878.0,447.4131,448.5999,447.4131,448.0913,6878.0
2017-05-17 15:35:00,449.63,449.72,449.27,449.27,3287.0,448.4204,448.5101,448.0613,448.0613,3287.0
2017-05-17 15:40:00,449.37,449.6,448.06,448.15,4057.0,448.1611,448.3905,446.8546,446.9444,4057.0
2017-05-17 15:45:00,448.09,448.87,447.86,448.35,10150.0,446.8845,447.6624,446.6551,447.1438,10150.0
2017-05-17 15:50:00,448.22,448.26,447.24,447.37,14946.0,447.0142,447.0541,446.0368,446.1665,14946.0
2017-05-17 15:55:00,447.33,447.63,446.09,446.72,37955.0,446.1266,446.4258,444.8899,445.5182,37955.0
2017-05-18 09:30:00,448.0,449.49,446.05,448.28,10193.0,446.7948,448.2808,444.85,447.074,10193.0
2017-05-18 09:35:00,449.4,451.89,448.52,451.79,10535.0,448.191,450.6743,447.3134,450.5746,10535.0
2017-05-18 09:40:00,452.0,453.1,451.12,451.46,14478.0,450.784,451.881,449.9064,450.2455,14478.0
2017-05-18 09:45:00,451.25,454.98,450.96,454.42,34064.0,450.036,453.756,449.7468,453.1975,34064.0
2017-05-18 09:50:00,454.35,454.58,452.99,453.96,15983.0,453.1277,453.3571,451.7713,452.7387,15983.0
2017-05-18 09:55:00,453.92,456.0,453.92,455.48,12851.0,452.6988,454.7732,452.6988,454.2546,12851.0
2017-05-18 10:00:00,456.76,460.0,456.0,458.6,25652.0,455.5312,458.7625,454.7732,457.3662,25652.0
2017-05-18 10:05:00,458.9,458.9,456.47,456.51,16170.0,457.6654,457.6654,455.242,455.2819,16170.0
2017-05-18 10:10:00,456.51,458.81,456.51,458.81,13213.0,455.2819,457.5757,455.2819,457.5757,13213.0
2017-05-18 10:15:00,458.54,459.49,458.16,459.21,15731.0,457.3064,458.2538,456.9274,457.9746,15731.0
2017-05-18 10:20:00,459.46,460.82,459.04,460.78,22935.0,458.2239,459.5803,457.8051,459.5404,22935.0
2017-05-18 10:25:00,460.45,462.96,460.23,462.46,37201.0,459.2113,461.7145,458.9919,461.2159,37201.0
2017-05-18 10:30:00,462.11,462.72,461.58,462.22,9872.0,460.8668,461.4752,460.3382,460.9765,9872.0
2017-05-18 10:35:00,461.94,462.55,461.72,462.14,22419.0,460.6973,461.3056,460.4778,460.8967,22419.0
2017-05-18 10:40:00,462.23,462.47,459.74,459.74,14421.0,460.9865,461.2258,458.5032,458.5032,14421.0
2017-05-18 10:45:00,459.18,460.09,458.09,458.1,11452.0,457.9447,458.8522,456.8576,456.8676,11452.0
2017-05-18 10:50:00,458.06,458.06,456.0,456.58,7002.0,456.8277,456.8277,454.7732,455.3517,7002.0
2017-05-18 10:55:00,456.85,457.46,456.32,456.6,12652.0,455.621,456.2293,455.0924,455.3716,12652.0
2017-05-18 11:00:00,456.59,458.9,456.45,458.65,17030.0,455.3617,457.6654,455.222,457.4161,17030.0
2017-05-18 11:05:00,457.93,458.44,456.2,457.97,14644.0,456.698,457.2067,454.9727,456.7379,14644.0
2017-05-18 11:10:00,457.58,457.97,456.25,456.61,4989.0,456.349,456.7379,455.0226,455.3816,4989.0
2017-05-18 11:15:00,456.58,456.86,455.15,455.72,3745.0,455.3517,455.6309,453.9255,454.494,3745.0
2017-05-18 11:20:00,455.87,456.47,454.7,454.86,9245.0,454.6436,455.242,453.4767,453.6363,9245.0
2017-05-18 11:25:00,455.01,455.01,452.67,452.78,9265.0,453.7859,453.7859,451.4522,451.5619,9265.0
2017-05-18 11:30:00,453.08,453.75,452.56,452.76,12610.0,451.8611,452.5293,451.3425,451.542,12610.0
2017-05-18 11:35:00,452.76,453.05,451.37,451.88,5032.0,451.542,451.8312,450.1557,450.6643,5032.0
2017-05-18 11:40:00,451.98,452.21,450.76,451.04,12974.0,450.7641,450.9934,449.5473,449.8266,12974.0
2017-05-18 11:45:00,451.32,452.62,450.91,452.33,10660.0,450.1058,451.4023,449.6969,451.1131,10660.0
2017-05-18 11:50:00,452.56,453.87,452.35,452.9,8824.0,451.3425,452.649,451.1331,451.6816,8824.0
2017-05-18 11:55:00,452.4,452.83,451.29,452.21,6219.0,451.1829,451.6118,450.0759,450.9934,6219.0
2017-05-18 12:00:00,452.5,452.53,451.9,452.51,10813.0,451.2827,451.3126,450.6843,451.2926,10813.0
2017-05-18 12:05:00,452.53,453.25,452.14,453.23,5165.0,451.3126,452.0306,450.9236,452.0107,5165.0
2017-05-18 12:10:00,453.55,453.81,452.64,453.72,4238.0,452.3298,452.5891,451.4223,452.4994,4238.0
2017-05-18 12:15:00,453.51,453.59,453.36,453.59,850.0,452.2899,452.3697,452.1403,452.3697,850.0
2017-05-18 12:20:00,453.26,453.42,452.6,453.42,3711.0,452.0406,452.2002,451.3824,452.2002,3711.0
2017-05-18 12:25:00,453.21,454.05,453.07,454.05,3506.0,451.9907,452.8285,451.8511,452.8285,3506.0
2017-05-18 12:30:00,453.8,455.25,453.79,455.09,4460.0,452.5792,454.0253,452.5692,453.8657,4460.0
2017-05-18 12:35:00,454.95,455.44,454.9,455.32,1850.0,453.7261,454.2147,453.6762,454.0951,1850.0
2017-05-18 12:40:00,454.8,455.06,454.0,454.17,3000.0,453.5765,453.8358,452.7786,452.9482,3000.0
2017-05-18 12:45:00,453.74,453.9,452.85,453.0,2160.0,452.5193,452.6789,451.6317,451.7813,2160.0
2017-05-18 12:50:00,452.83,453.36,452.65,452.99,15677.0,451.6118,452.1403,451.4323,451.7713,15677.0
2017-05-18 12:55:00,452.87,453.47,452.71,453.47,4900.0,451.6517,452.25,451.4921,452.25,4900.0
2017-05-18 13:00:00,453.68,454.05,453.62,453.79,5088.0,452.4595,452.8285,452.3996,452.5692,5088.0
2017-05-18 13:05:00,454.12,454.52,454.08,454.28,5260.0,452.8983,453.2972,452.8584,453.0579,5260.0
2017-05-18 13:10:00,454.1,454.56,454.01,454.41,5874.0,452.8783,453.3371,452.7886,453.1875,5874.0
2017-05-18 13:15:00,454.39,455.0,453.85,453.85,4750.0,453.1676,453.7759,452.629,452.629,4750.0
2017-05-18 13:20:00,453.68,454.7,453.68,454.7,2200.0,452.4595,453.4767,452.4595,453.4767,2200.0
2017-05-18 13:25:00,454.55,454.69,453.7,454.25,9202.0,453.3271,453.4668,452.4794,453.0279,9202.0
2017-05-18 13:30:00,454.29,454.53,453.55,454.49,8869.0,453.0678,453.3072,452.3298,453.2673,8869.0
2017-05-18 13:35:00,454.43,455.03,454.4,454.8,3098.0,453.2075,453.8058,453.1775,453.5765,3098.0
2017-05-18 13:40:00,455.1,455.34,454.97,455.18,2100.0,453.8757,454.115,453.746,453.9554,2100.0
2017-05-18 13:45:00,455.12,456.21,455.01,456.21,11318.0,453.8956,454.9827,453.7859,454.9827,11318.0
2017-05-18 13:50:00,456.26,457.3,455.86,457.3,1628.0,455.0325,456.0697,454.6336,456.0697,1628.0
2017-05-18 13:55:00,457.15,457.82,456.28,456.54,9145.0,455.9201,456.5883,455.0525,455.3118,9145.0
2017-05-18 14:00:00,456.84,457.5,456.33,456.87,10044.0,455.611,456.2692,455.1024,455.6409,10044.0
2017-05-18 14:05:00,456.9,457.59,456.89,457.23,4775.0,455.6708,456.359,455.6608,455.9999,4775.0
2017-05-18 14:10:00,457.21,457.55,456.75,456.89,4766.0,455.98,456.3191,455.5212,455.6608,4766.0
2017-05-18 14:15:00,457.0,457.25,456.69,456.87,6900.0,455.7705,456.0199,455.4614,455.6409,6900.0
2017-05-18 14:20:00,456.69,457.5,456.45,457.5,14714.0,455.4614,456.2692,455.222,456.2692,14714.0
2017-05-18 14:25:00,457.5,457.77,457.03,457.17,5660.0,456.2692,456.5385,455.8005,455.9401,5660.0
2017-05-18 14:30:00,457.2,458.58,457.2,458.52,17002.0,455.97,457.3463,455.97,457.2865,17002.0
2017-05-18 14:35:00,458.43,458.45,456.91,457.15,7219.0,457.1967,457.2166,455.6808,455.9201,7219.0
2017-05-18 14:40:00,457.31,457.51,456.4,456.56,18038.0,456.0797,456.2792,455.1722,455.3317,18038.0
2017-05-18 14:45:00,456.73,457.43,456.66,456.96,10840.0,455.5013,456.1994,455.4315,455.7307,10840.0
2017-05-18 14:50:00,456.9,456.91,455.71,456.01,6117.0,455.6708,455.6808,454.484,454.7832,6117.0
2017-05-18 14:55:00,455.94,456.3,455.41,455.72,8737.0,454.7134,455.0724,454.1848,454.494,8737.0
2017-05-18 15:00:00,455.73,457.62,455.68,457.62,11857.0,454.504,456.3889,454.4541,456.3889,11857.0
2017-05-18 15:05:00,457.69,457.84,457.21,457.81,4673.0,456.4587,456.6083,455.98,456.5784,4673.0
2017-05-18 15:10:00,457.55,458.44,457.55,458.44,20507.0,456.3191,457.2067,456.3191,457.2067,20507.0
2017-05-18 15:15:00,458.5,459.8,458.37,459.6,26645.0,457.2665,458.563,457.1369,458.3636,26645.0
2017-05-18 15:20:00,459.6,459.69,459.01,459.33,26421.0,458.3636,458.4533,457.7751,458.0943,26421.0
2017-05-18 15:25:00,459.42,459.85,459.27,459.61,20044.0,458.184,458.6129,458.0344,458.3735,20044.0
2017-05-18 15:30:00,459.46,459.56,458.49,458.6,15990.0,458.2239,458.3237,457.2565,457.3662,15990.0
2017-05-18 15:35:00,458.6,458.68,458.02,458.31,10664.0,457.3662,457.446,456.7878,457.077,10664.0
2017-05-18 15:40:00,458.23,458.32,457.32,457.53,16032.0,456.9972,457.087,456.0897,456.2991,16032.0
2017-05-18 15:45:00,457.54,457.92,457.1,457.74,20671.0,456.3091,456.6881,455.8703,456.5086,20671.0
2017-05-18 15:50:00,457.97,458.49,457.81,458.25,22700.0,456.7379,457.2565,456.5784,457.0172,22700.0
2017-05-18 15:55:00,458.24,458.38,457.14,457.35,24845.0,457.0072,457.1468,455.9102,456.1196,24845.0
2017-05-19 09:30:00,456.06,456.27,451.67,452.79,63661.0,454.8331,455.0425,450.4549,451.5719,63661.0
2017-05-19 09:35:00,453.11,453.47,450.51,451.3,19303.0,451.891,452.25,449.298,450.0859,19303.0
2017-05-19 09:40:00,451.42,453.43,451.14,453.39,10943.0,450.2056,452.2102,449.9263,452.1703,10943.0
2017-05-19 09:45:00,453.43,455.5,453.3,455.33,14559.0,452.2102,454.2746,452.0805,454.105,14559.0
2017-05-19 09:50:00,455.16,458.48,454.37,457.53,9985.0,453.9355,457.2466,453.1476,456.2991,9985.0
2017-05-19 09:55:00,457.91,458.49,456.39,457.17,19207.0,456.6781,457.2565,455.1622,455.9401,19207.0
2017-05-19 10:00:00,457.0,457.0,454.01,454.01,11012.0,455.7705,455.7705,452.7886,452.7886,11012.0
2017-05-19 10:05:00,453.98,454.84,452.85,453.63,13231.0,452.7587,453.6164,451.6317,452.4096,13231.0
2017-05-19 10:10:00,453.95,455.74,453.94,455.29,10919.0,452.7288,454.5139,452.7188,454.0651,10919.0
2017-05-19 10:15:00,455.23,455.5,453.7,453.84,7030.0,454.0053,454.2746,452.4794,452.619,7030.0
2017-05-19 10:20:00,453.5,454.13,452.54,454.13,9849.0,452.28,452.9083,451.3225,452.9083,9849.0
2017-05-19 10:25:00,454.19,455.31,454.05,454.74,7929.0,452.9681,454.0851,452.8285,453.5166,7929.0
2017-05-19 10:30:00,454.87,454.87,453.38,453.97,11636.0,453.6463,453.6463,452.1603,452.7487,11636.0
2017-05-19 10:35:00,453.52,453.52,452.69,453.14,7744.0,452.2999,452.2999,451.4721,451.9209,7744.0
2017-05-19 10:40:00,453.14,453.49,452.77,452.77,16244.0,451.9209,452.27,451.5519,451.5519,16244.0
2017-05-19 10:45:00,452.96,453.2,452.28,452.78,7775.0,451.7414,451.9808,451.0632,451.5619,7775.0
2017-05-19 10:50:00,452.98,453.53,452.37,452.63,9035.0,451.7614,452.3099,451.153,451.4123,9035.0
2017-05-19 10:55:00,452.62,453.08,451.64,451.78,9121.0,451.4023,451.8611,450.425,450.5646,9121.0
2017-05-19 11:00:00,452.28,452.28,451.32,451.52,4000.0,451.0632,451.0632,450.1058,450.3053,4000.0
2017-05-19 11:05:00,451.52,451.57,451.05,451.12,7933.0,450.3053,450.3552,449.8366,449.9064,7933.0
2017-05-19 11:10:00,451.33,451.56,450.76,451.52,9153.0,450.1158,450.3452,449.5473,450.3053,9153.0
2017-05-19 11:15:00,451.99,452.65,451.88,452.45,5299.0,450.774,451.4323,450.6643,451.2328,5299.0
2017-05-19 11:20:00,452.3,452.33,451.82,451.98,6196.0,451.0832,451.1131,450.6045,450.7641,6196.0
2017-05-19 11:25:00,451.97,452.18,451.53,451.7,5900.0,450.7541,450.9635,450.3153,450.4848,5900.0
2017-05-19 11:30:00,451.68,451.89,450.49,450.85,11079.0,450.4649,450.6743,449.2781,449.6371,11079.0
2017-05-19 11:35:00,450.84,450.96,450.41,450.72,7940.0,449.6271,449.7468,449.1983,449.5074,7940.0
2017-05-19 11:40:00,450.52,452.71,450.51,452.43,7579.0,449.308,451.4921,449.298,451.2128,7579.0
2017-05-19 11:45:00,452.42,453.0,452.41,453.0,1900.0,451.2029,451.7813,451.1929,451.7813,1900.0
2017-05-19 11:50:00,453.22,453.89,453.22,453.77,6163.0,452.0007,452.6689,452.0007,452.5492,6163.0
2017-05-19 11:55:00,453.96,454.43,452.74,453.47,13554.0,452.7387,453.2075,451.522,452.25,13554.0
2017-05-19 12:00:00,453.69,453.91,453.23,453.28,3200.0,452.4695,452.6889,452.0107,452.0606,3200.0
2017-05-19 12:05:00,453.3,453.39,453.29,453.39,800.0,452.0805,452.1703,452.0705,452.1703,800.0
2017-05-19 12:10:00,453.5,454.2,453.5,454.01,4100.0,452.28,452.9781,452.28,452.7886,4100.0
2017-05-19 12:15:00,454.03,454.21,453.56,453.83,4775.0,452.8085,452.9881,452.3398,452.6091,4775.0
2017-05-19 12:20:00,453.76,454.33,453.76,454.2,2531.0,452.5393,453.1077,452.5393,452.9781,2531.0
2017-05-19 12:25:00,454.15,454.49,453.74,454.49,4466.0,452.9282,453.2673,452.5193,453.2673,4466.0
2017-05-19 12:30:00,454.87,455.27,454.42,454.66,10301.0,453.6463,454.0452,453.1975,453.4368,10301.0
2017-05-19 12:35:00,454.65,454.87,454.34,454.34,1600.0,453.4269,453.6463,453.1177,453.1177,1600.0
2017-05-19 12:40:00,454.72,454.72,453.92,454.05,2765.0,453.4967,453.4967,452.6988,452.8285,2765.0
2017-05-19 12:45:00,454.12,454.23,452.72,452.74,13333.0,452.8983,453.008,451.5021,451.522,13333.0
2017-05-19 12:50:00,452.79,453.31,451.6,451.92,10633.0,451.5719,452.0905,450.3851,450.7042,10633.0
2017-05-19 12:55:00,451.92,453.76,451.63,453.02,13774.0,450.7042,452.5393,450.415,451.8013,13774.0
2017-05-19 13:00:00,452.31,452.57,452.23,452.5,5600.0,451.0932,451.3525,451.0134,451.2827,5600.0
2017-05-19 13:05:00,452.81,453.09,452.09,452.91,9024.0,451.5918,451.8711,450.8738,451.6916,9024.0
2017-05-19 13:10:00,452.91,453.69,452.63,453.68,7013.0,451.6916,452.4695,451.4123,452.4595,7013.0
2017-05-19 13:15:00,453.53,453.65,452.9,452.96,3712.0,452.3099,452.4296,451.6816,451.7414,3712.0
2017-05-19 13:20:00,452.97,453.08,452.02,452.03,9027.0,451.7514,451.8611,450.8039,450.8139,9027.0
2017-05-19 13:25:00,452.44,452.52,450.87,450.87,16771.0,451.2228,451.3026,449.657,449.657,16771.0
2017-05-19 13:30:00,451.25,451.54,450.86,451.07,3858.0,450.036,450.3252,449.6471,449.8565,3858.0
2017-05-19 13:35:00,451.17,451.25,450.85,451.04,2800.0,449.9562,450.036,449.6371,449.8266,2800.0
2017-05-19 13:40:00,450.83,450.83,449.08,449.28,18706.0,449.6171,449.6171,447.8719,448.0713,18706.0
2017-05-19 13:45:00,449.56,449.98,449.14,449.92,2885.0,448.3506,448.7694,447.9317,448.7096,2885.0
2017-05-19 13:50:00,449.86,449.86,449.06,449.06,5598.0,448.6498,448.6498,447.8519,447.8519,5598.0
2017-05-19 13:55:00,449.24,449.36,448.28,448.54,11615.0,448.0314,448.1511,447.074,447.3333,11615.0
2017-05-19 14:00:00,448.28,449.48,448.0,448.94,11304.0,447.074,448.2708,446.7948,447.7322,11304.0
2017-05-19 14:05:00,448.93,449.35,448.68,448.79,6658.0,447.7223,448.1411,447.4729,447.5826,6658.0
2017-05-19 14:10:00,448.7,449.02,448.43,448.44,8716.0,447.4929,447.812,447.2236,447.2336,8716.0
2017-05-19 14:15:00,448.52,448.74,448.18,448.35,8310.0,447.3134,447.5328,446.9743,447.1438,8310.0
2017-05-19 14:20:00,448.3,448.81,448.0,448.19,7056.0,447.094,447.6026,446.7948,446.9842,7056.0
2017-05-19 14:25:00,448.18,448.9,448.17,448.76,5400.0,446.9743,447.6923,446.9643,447.5527,5400.0
2017-05-19 14:30:00,449.12,450.28,448.85,449.54,11667.0,447.9117,449.0686,447.6425,448.3306,11667.0
2017-05-19 14:35:00,449.37,449.65,448.94,449.52,2960.0,448.1611,448.4403,447.7322,448.3107,2960.0
2017-05-19 14:40:00,449.87,449.87,449.61,449.76,900.0,448.6597,448.6597,448.4004,448.55,900.0
2017-05-19 14:45:00,449.88,450.36,449.84,449.99,11187.0,448.6697,449.1484,448.6298,448.7794,11187.0
2017-05-19 14:50:00,450.08,450.34,449.78,450.1,2600.0,448.8692,449.1285,448.57,448.8891,2600.0
2017-05-19 14:55:00,450.23,450.28,449.78,449.98,13841.0,449.0188,449.0686,448.57,448.7694,13841.0
2017-05-19 15:00:00,449.98,450.0,449.49,449.55,6851.0,448.7694,448.7894,448.2808,448.3406,6851.0
2017-05-19 15:05:00,449.66,449.8,448.78,449.13,7677.0,448.4503,448.5899,447.5727,447.9217,7677.0
2017-05-19 15:10:00,449.45,449.45,448.5,449.0,15826.0,448.2409,448.2409,447.2934,447.7921,15826.0
2017-05-19 15:15:00,449.12,449.51,449.04,449.18,6952.0,447.9117,448.3007,447.832,447.9716,6952.0
2017-05-19 15:20:00,449.34,449.46,448.97,449.0,7618.0,448.1312,448.2508,447.7622,447.7921,7618.0
2017-05-19 15:25:00,448.93,449.14,448.6,448.6,5578.0,447.7223,447.9317,447.3931,447.3931,5578.0
2017-05-19 15:30:00,448.86,449.19,448.3,449.15,9237.0,447.6524,447.9816,447.094,447.9417,9237.0
2017-05-19 15:35:00,449.14,449.53,448.83,449.51,5983.0,447.9317,448.3206,447.6225,448.3007,5983.0
2017-05-19 15:40:00,449.42,449.59,449.06,449.23,7802.0,448.2109,448.3805,447.8519,448.0215,7802.0
2017-05-19 15:45:00,449.25,449.68,449.22,449.31,8627.0,448.0414,448.4702,448.0115,448.1012,8627.0
2017-05-19 15:50:00,449.47,450.27,449.27,450.09,24504.0,448.2608,449.0587,448.0613,448.8791,24504.0
2017-05-19 15:55:00,450.21,450.87,449.43,449.92,69842.0,448.9988,449.657,448.2209,448.7096,69842.0
2017-05-22 09:30:00,448.48,452.86,448.39,452.86,21504.0,447.2735,451.6417,447.1837,451.6417,21504.0
2017-05-22 09:35:00,452.78,454.05,452.53,453.54,14432.0,451.5619,452.8285,451.3126,452.3199,14432.0
2017-05-22 09:40:00,453.9,454.38,452.94,454.38,2700.0,452.6789,453.1576,451.7215,453.1576,2700.0
2017-05-22 09:45:00,454.66,456.49,454.1,455.73,22530.0,453.4368,455.2619,452.8783,454.504,22530.0
2017-05-22 09:50:00,455.7,456.01,454.45,454.59,5541.0,454.474,454.7832,453.2274,453.367,5541.0
2017-05-22 09:55:00,454.42,454.77,453.35,454.08,6690.0,453.1975,453.5465,452.1304,452.8584,6690.0
2017-05-22 10:00:00,453.72,454.44,453.66,454.44,2000.0,452.4994,453.2174,452.4395,453.2174,2000.0
2017-05-22 10:05:00,454.91,455.59,454.77,455.08,5446.0,453.6862,454.3643,453.5465,453.8557,5446.0
2017-05-22 10:10:00,455.37,456.63,455.09,456.63,12035.0,454.1449,455.4015,453.8657,455.4015,12035.0
2017-05-22 10:15:00,456.75,456.75,455.65,456.54,9837.0,455.5212,455.5212,454.4242,455.3118,9837.0
2017-05-22 10:20:00,456.83,458.69,456.6,457.95,11194.0,455.601,457.456,455.3716,456.718,11194.0
2017-05-22 10:25:00,457.75,458.68,457.75,458.0,8515.0,456.5185,457.446,456.5185,456.7679,8515.0
2017-05-22 10:30:00,458.05,458.7,457.7,458.7,3610.0,456.8177,457.466,456.4687,457.466,3610.0
2017-05-22 10:35:00,458.67,459.3,458.05,459.27,9888.0,457.4361,458.0644,456.8177,458.0344,9888.0
2017-05-22 10:40:00,459.19,459.19,457.88,458.77,6500.0,457.9547,457.9547,456.6482,457.5358,6500.0
2017-05-22 10:45:00,458.42,458.78,458.02,458.78,9749.0,457.1867,457.5458,456.7878,457.5458,9749.0
2017-05-22 10:50:00,458.56,459.39,458.56,458.87,8686.0,457.3264,458.1541,457.3264,457.6355,8686.0
2017-05-22 10:55:00,458.66,459.0,457.65,459.0,6857.0,457.4261,457.7652,456.4188,457.7652,6857.0
2017-05-22 11:00:00,459.0,459.0,458.33,458.64,11210.0,457.7652,457.7652,457.097,457.4061,11210.0
2017-05-22 11:05:00,458.44,458.7,457.75,457.94,6592.0,457.2067,457.466,456.5185,456.708,6592.0
2017-05-22 11:10:00,457.99,458.11,456.96,457.94,13350.0,456.7579,456.8776,455.7307,456.708,13350.0
2017-05-22 11:15:00,457.79,458.72,457.79,458.62,5354.0,456.5584,457.4859,456.5584,457.3862,5354.0
2017-05-22 11:20:00,458.59,458.8,458.17,458.52,1900.0,457.3563,457.5657,456.9374,457.2865,1900.0
2017-05-22 11:25:00,458.37,459.43,458.3,459.28,5890.0,457.1369,458.194,457.0671,458.0444,5890.0
2017-05-22 11:30:00,458.98,459.46,458.98,459.46,1725.0,457.7452,458.2239,457.7452,458.2239,1725.0
2017-05-22 11:35:00,459.46,459.96,459.06,459.79,9751.0,458.2239,458.7226,457.825,458.553,9751.0
2017-05-22 11:40:00,459.89,459.89,459.49,459.49,3092.0,458.6528,458.6528,458.2538,458.2538,3092.0
2017-05-22 11:45:00,459.5,459.82,459.35,459.51,11461.0,458.2638,458.583,458.1142,458.2738,11461.0
2017-05-22 11:50:00,459.66,460.99,459.66,460.66,6021.0,458.4234,459.7498,458.4234,459.4207,6021.0
2017-05-22 11:55:00,460.69,461.71,460.65,461.36,8864.0,459.4506,460.4679,459.4107,460.1188,8864.0
2017-05-22 12:00:00,461.5,462.03,461.01,461.58,15681.0,460.2584,460.787,459.7698,460.3382,15681.0
2017-05-22 12:05:00,461.75,462.18,461.58,461.71,3740.0,460.5078,460.9366,460.3382,460.4679,3740.0
2017-05-22 12:10:00,461.62,462.75,461.58,462.64,8473.0,460.3781,461.5051,460.3382,461.3954,8473.0
2017-05-22 12:15:00,462.81,463.89,462.64,463.63,11648.0,461.5649,462.642,461.3954,462.3827,11648.0
2017-05-22 12:20:00,463.63,463.69,462.91,463.38,14817.0,462.3827,462.4425,461.6646,462.1334,14817.0
2017-05-22 12:25:00,463.66,464.39,463.61,464.34,10208.0,462.4126,463.1407,462.3628,463.0908,10208.0
2017-05-22 12:30:00,463.93,464.4,463.31,464.03,11600.0,462.6819,463.1506,462.0636,462.7816,11600.0
2017-05-22 12:35:00,464.0,464.12,463.6,464.09,5673.0,462.7517,462.8714,462.3528,462.8415,5673.0
2017-05-22 12:40:00,464.0,464.06,463.36,464.06,8400.0,462.7517,462.8116,462.1134,462.8116,8400.0
2017-05-22 12:45:00,463.99,464.09,463.34,463.48,7275.0,462.7417,462.8415,462.0935,462.2331,7275.0
2017-05-22 12:50:00,463.59,463.97,463.35,463.83,6029.0,462.3428,462.7218,462.1035,462.5822,6029.0
2017-05-22 12:55:00,463.91,463.91,463.24,463.72,9298.0,462.662,462.662,461.9938,462.4725,9298.0
2017-05-22 13:00:00,463.75,464.17,463.47,463.62,8895.0,462.5024,462.9213,462.2231,462.3727,8895.0
2017-05-22 13:05:00,463.65,464.4,463.65,464.09,5516.0,462.4027,463.1506,462.4027,462.8415,5516.0
2017-05-22 13:10:00,463.76,464.21,463.72,464.05,2400.0,462.5124,462.9612,462.4725,462.8016,2400.0
2017-05-22 13:15:00,464.24,464.26,463.38,463.73,11685.0,462.9911,463.011,462.1334,462.4824,11685.0
2017-05-22 13:20:00,463.68,464.15,463.51,463.9,7900.0,462.4326,462.9013,462.263,462.652,7900.0
2017-05-22 13:25:00,463.74,463.95,463.48,463.78,3350.0,462.4924,462.7019,462.2331,462.5323,3350.0
2017-05-22 13:30:00,463.82,463.83,463.28,463.28,2105.0,462.5722,462.5822,462.0337,462.0337,2105.0
2017-05-22 13:35:00,463.5,463.6,462.82,463.05,5274.0,462.2531,462.3528,461.5749,461.8043,5274.0
2017-05-22 13:40:00,462.81,463.34,462.81,463.27,4754.0,461.5649,462.0935,461.5649,462.0237,4754.0
2017-05-22 13:45:00,463.31,463.31,462.95,463.04,1162.0,462.0636,462.0636,461.7045,461.7943,1162.0
2017-05-22 13:50:00,463.15,463.63,463.01,463.49,4700.0,461.904,462.3827,461.7644,462.2431,4700.0
2017-05-22 13:55:00,463.63,463.63,462.94,463.12,12134.0,462.3827,462.3827,461.6946,461.8741,12134.0
2017-05-22 14:00:00,462.98,463.02,462.02,462.02,6022.0,461.7345,461.7744,460.777,460.777,6022.0
2017-05-22 14:05:00,462.33,462.57,461.84,462.4,2861.0,461.0862,461.3256,460.5975,461.156,2861.0
2017-05-22 14:10:00,462.41,462.6,462.03,462.03,7648.0,461.166,461.3555,460.787,460.787,7648.0
2017-05-22 14:15:00,462.0,462.28,461.69,461.87,5041.0,460.7571,461.0363,460.4479,460.6274,5041.0
2017-05-22 14:20:00,461.87,462.27,461.77,461.98,3600.0,460.6274,461.0264,460.5277,460.7372,3600.0
2017-05-22 14:25:00,462.01,462.19,461.79,462.05,2400.0,460.7671,460.9466,460.5477,460.807,2400.0
2017-05-22 14:30:00,461.8,462.93,461.5,462.58,10064.0,460.5576,461.6846,460.2584,461.3355,10064.0
2017-05-22 14:35:00,462.58,463.56,462.46,462.89,9932.0,461.3355,462.3129,461.2159,461.6447,9932.0
2017-05-22 14:40:00,462.78,462.82,462.49,462.58,1583.0,461.535,461.5749,461.2458,461.3355,1583.0
2017-05-22 14:45:00,462.45,462.59,461.12,461.3,6903.0,461.2059,461.3455,459.8795,460.059,6903.0
2017-05-22 14:50:00,461.46,461.97,461.25,461.92,4137.0,460.2185,460.7272,460.0091,460.6773,4137.0
2017-05-22 14:55:00,461.75,461.86,461.36,461.37,6184.0,460.5078,460.6175,460.1188,460.1288,6184.0
2017-05-22 15:00:00,461.05,461.16,460.68,461.07,3145.0,459.8097,459.9194,459.4406,459.8296,3145.0
2017-05-22 15:05:00,461.07,462.29,461.0,462.29,5503.0,459.8296,461.0463,459.7598,461.0463,5503.0
2017-05-22 15:10:00,462.12,462.25,461.29,461.48,4707.0,460.8768,461.0064,460.049,460.2385,4707.0
2017-05-22 15:15:00,461.22,461.22,460.33,460.55,2225.0,459.9792,459.9792,459.0916,459.311,2225.0
2017-05-22 15:20:00,460.6,461.12,460.55,461.12,3100.0,459.3609,459.8795,459.311,459.8795,3100.0
2017-05-22 15:25:00,461.06,461.32,460.56,460.56,3700.0,459.8196,460.0789,459.321,459.321,3700.0
2017-05-22 15:30:00,460.59,461.19,460.58,461.19,2583.0,459.3509,459.9493,459.3409,459.9493,2583.0
2017-05-22 15:35:00,461.17,461.95,461.05,461.8,6922.0,459.9293,460.7072,459.8097,460.5576,6922.0
2017-05-22 15:40:00,461.56,461.68,461.3,461.46,4500.0,460.3183,460.438,460.059,460.2185,4500.0
2017-05-22 15:45:00,461.43,461.48,460.72,460.96,7588.0,460.1886,460.2385,459.4805,459.7199,7588.0
2017-05-22 15:50:00,461.13,461.34,460.74,460.99,18482.0,459.8894,460.0989,459.5005,459.7498,18482.0
2017-05-22 15:55:00,461.03,461.56,460.63,461.11,28138.0,459.7897,460.3183,459.3908,459.8695,28138.0
2017-05-23 09:30:00,462.0,463.74,459.53,460.18,20383.0,460.7571,462.4924,458.2937,458.942,20383.0
2017-05-23 09:35:00,460.71,462.68,460.46,462.68,8995.0,459.4706,461.4353,459.2212,461.4353,8995.0
2017-05-23 09:40:00,462.97,463.95,462.12,463.95,12492.0,461.7245,462.7019,460.8768,462.7019,12492.0
2017-05-23 09:45:00,463.49,463.93,463.11,463.45,5724.0,462.2431,462.6819,461.8641,462.2032,5724.0
2017-05-23 09:50:00,463.74,463.75,460.31,461.46,12944.0,462.4924,462.5024,459.0716,460.2185,12944.0
2017-05-23 09:55:00,461.49,463.73,461.49,463.73,5949.0,460.2485,462.4824,460.2485,462.4824,5949.0
2017-05-23 10:00:00,463.41,464.25,463.34,463.64,13675.0,462.1633,463.001,462.0935,462.3927,13675.0
2017-05-23 10:05:00,463.48,463.86,462.57,463.73,6525.0,462.2331,462.6121,461.3256,462.4824,6525.0
2017-05-23 10:10:00,463.61,463.8,462.79,463.64,2165.0,462.3628,462.5523,461.545,462.3927,2165.0
2017-05-23 10:15:00,463.62,463.62,462.47,462.47,1400.0,462.3727,462.3727,461.2258,461.2258,1400.0
2017-05-23 10:20:00,462.46,462.46,461.51,461.51,11007.0,461.2159,461.2159,460.2684,460.2684,11007.0
2017-05-23 10:25:00,461.91,462.0,460.35,460.35,6850.0,460.6673,460.7571,459.1115,459.1115,6850.0
2017-05-23 10:30:00,461.18,461.18,460.1,460.22,5310.0,459.9393,459.9393,458.8622,458.9819,5310.0
2017-05-23 10:35:00,460.2,461.22,459.91,461.21,12214.0,458.9619,459.9792,458.6727,459.9692,12214.0
2017-05-23 10:40:00,461.26,462.16,460.76,461.34,3331.0,460.0191,460.9167,459.5204,460.0989,3331.0
2017-05-23 10:45:00,461.75,461.93,460.84,461.93,3446.0,460.5078,460.6873,459.6002,460.6873,3446.0
2017-05-23 10:50:00,462.21,462.27,461.87,461.87,1100.0,460.9665,461.0264,460.6274,460.6274,1100.0
2017-05-23 10:55:00,462.23,462.51,461.98,462.06,2625.0,460.9865,461.2657,460.7372,460.8169,2625.0
2017-05-23 11:00:00,462.18,462.88,462.18,462.85,6673.0,460.9366,461.6347,460.9366,461.6048,6673.0
2017-05-23 11:05:00,462.89,463.0,460.94,461.35,12135.0,461.6447,461.7544,459.6999,460.1088,12135.0
2017-05-23 11:10:00,461.39,461.39,460.03,460.03,5400.0,460.1487,460.1487,458.7924,458.7924,5400.0
2017-05-23 11:15:00,460.5,461.03,460.06,460.5,3819.0,459.2611,459.7897,458.8223,459.2611,3819.0
2017-05-23 11:20:00,460.47,460.71,460.12,460.71,2250.0,459.2312,459.4706,458.8822,459.4706,2250.0
2017-05-23 11:25:00,460.56,460.62,459.5,460.3,9089.0,459.321,459.3808,458.2638,459.0617,9089.0
2017-05-23 11:30:00,460.1,461.13,459.52,461.13,10240.0,458.8622,459.8894,458.2838,459.8894,10240.0
2017-05-23 11:35:00,460.99,461.1,460.46,460.91,1275.0,459.7498,459.8595,459.2212,459.67,1275.0
2017-05-23 11:40:00,461.27,461.69,460.56,461.35,3500.0,460.0291,460.4479,459.321,460.1088,3500.0
2017-05-23 11:45:00,461.44,462.1,461.44,461.84,2331.0,460.1986,460.8568,460.1986,460.5975,2331.0
2017-05-23 11:50:00,461.61,461.74,460.45,460.45,5100.0,460.3681,460.4978,459.2113,459.2113,5100.0
2017-05-23 11:55:00,460.49,462.0,460.49,461.8,2302.0,459.2512,460.7571,459.2512,460.5576,2302.0
2017-05-23 12:00:00,461.54,461.84,461.54,461.58,1616.0,460.2983,460.5975,460.2983,460.3382,1616.0
2017-05-23 12:05:00,461.56,461.63,461.09,461.42,1600.0,460.3183,460.3881,459.8495,460.1787,1600.0
2017-05-23 12:10:00,461.68,461.68,461.1,461.52,5822.0,460.438,460.438,459.8595,460.2784,5822.0
2017-05-23 12:15:00,461.42,461.42,460.42,460.42,2300.0,460.1787,460.1787,459.1813,459.1813,2300.0
2017-05-23 12:20:00,460.42,460.92,460.42,460.92,500.0,459.1813,459.68,459.1813,459.68,500.0
2017-05-23 12:25:00,460.52,460.87,460.0,460.0,1600.0,459.2811,459.6301,458.7625,458.7625,1600.0
2017-05-23 12:30:00,460.0,460.77,460.0,460.7,3400.0,458.7625,459.5304,458.7625,459.4606,3400.0
2017-05-23 12:35:00,460.69,461.6,460.69,461.23,5755.0,459.4506,460.3582,459.4506,459.9892,5755.0
2017-05-23 12:40:00,461.56,461.96,461.3,461.74,9477.0,460.3183,460.7172,460.059,460.4978,9477.0
2017-05-23 12:45:00,461.83,461.83,461.09,461.44,600.0,460.5876,460.5876,459.8495,460.1986,600.0
2017-05-23 12:50:00,461.18,461.18,460.58,460.66,1908.0,459.9393,459.9393,459.3409,459.4207,1908.0
2017-05-23 12:55:00,460.57,461.07,460.0,461.0,8639.0,459.3309,459.8296,458.7625,459.7598,8639.0
2017-05-23 13:00:00,460.78,460.91,459.72,460.13,7688.0,459.5404,459.67,458.4832,458.8921,7688.0
2017-05-23 13:05:00,459.87,459.87,459.44,459.84,4199.0,458.6328,458.6328,458.204,458.6029,4199.0
2017-05-23 13:10:00,459.99,460.24,459.65,459.74,2100.0,458.7525,459.0018,458.4134,458.5032,2100.0
2017-05-23 13:15:00,459.89,459.89,459.61,459.61,300.0,458.6528,458.6528,458.3735,458.3735,300.0
2017-05-23 13:20:00,459.91,460.14,459.46,459.83,2600.0,458.6727,458.9021,458.2239,458.5929,2600.0
2017-05-23 13:25:00,459.68,460.1,459.68,459.79,1600.0,458.4433,458.8622,458.4433,458.553,1600.0
2017-05-23 13:30:00,460.04,460.09,459.57,459.97,1700.0,458.8024,458.8522,458.3336,458.7326,1700.0
2017-05-23 13:35:00,459.64,459.94,459.42,459.52,3986.0,458.4034,458.7026,458.184,458.2838,3986.0
2017-05-23 13:40:00,459.2,459.46,459.0,459.46,701.0,457.9646,458.2239,457.7652,458.2239,701.0
2017-05-23 13:45:00,459.25,459.63,459.0,459.0,3903.0,458.0145,458.3935,457.7652,457.7652,3903.0
2017-05-23 13:50:00,459.37,459.45,458.79,458.8,2900.0,458.1342,458.214,457.5557,457.5657,2900.0
2017-05-23 13:55:00,458.86,459.42,458.85,459.11,2588.0,457.6255,458.184,457.6156,457.8749,2588.0
2017-05-23 14:00:00,459.24,459.81,459.23,459.81,2000.0,458.0045,458.573,457.9945,458.573,2000.0
2017-05-23 14:05:00,459.53,459.85,459.1,459.61,1100.0,458.2937,458.6129,457.8649,458.3735,1100.0
2017-05-23 14:10:00,459.15,459.19,458.78,458.81,2700.0,457.9148,457.9547,457.5458,457.5757,2700.0
2017-05-23 14:15:00,459.03,459.66,458.85,459.03,5777.0,457.7951,458.4234,457.6156,457.7951,5777.0
2017-05-23 14:20:00,459.28,459.56,459.16,459.56,1826.0,458.0444,458.3237,457.9247,458.3237,1826.0
2017-05-23 14:25:00,459.69,459.94,459.49,459.94,1500.0,458.4533,458.7026,458.2538,458.7026,1500.0
2017-05-23 14:30:00,459.81,460.11,459.5,459.58,6307.0,458.573,458.8722,458.2638,458.3436,6307.0
2017-05-23 14:35:00,460.0,460.1,459.72,459.72,3360.0,458.7625,458.8622,458.4832,458.4832,3360.0
2017-05-23 14:40:00,459.7,460.01,459.7,459.84,1419.0,458.4633,458.7725,458.4633,458.6029,1419.0
2017-05-23 14:45:00,460.17,460.44,459.83,460.44,5848.0,458.932,459.2013,458.5929,459.2013,5848.0
2017-05-23 14:50:00,460.12,460.45,459.98,460.38,2102.0,458.8822,459.2113,458.7425,459.1415,2102.0
2017-05-23 14:55:00,460.3,460.32,459.74,459.78,2400.0,459.0617,459.0816,458.5032,458.5431,2400.0
2017-05-23 15:00:00,459.94,460.39,459.85,460.19,2405.0,458.7026,459.1514,458.6129,458.952,2405.0
2017-05-23 15:05:00,459.99,460.94,459.98,460.94,5800.0,458.7525,459.6999,458.7425,459.6999,5800.0
2017-05-23 15:10:00,460.69,460.91,460.49,460.91,1000.0,459.4506,459.67,459.2512,459.67,1000.0
2017-05-23 15:15:00,460.81,460.86,460.18,460.18,4148.0,459.5703,459.6202,458.942,458.942,4148.0
2017-05-23 15:20:00,460.11,460.56,460.09,460.29,1600.0,458.8722,459.321,458.8522,459.0517,1600.0
2017-05-23 15:25:00,460.38,460.38,459.96,459.97,3100.0,459.1415,459.1415,458.7226,458.7326,3100.0
2017-05-23 15:30:00,459.91,460.35,459.84,460.01,8924.0,458.6727,459.1115,458.6029,458.7725,8924.0
2017-05-23 15:35:00,460.49,461.2,460.45,461.17,3822.0,459.2512,459.9592,459.2113,459.9293,3822.0
2017-05-23 15:40:00,461.36,461.36,460.95,460.95,4890.0,460.1188,460.1188,459.7099,459.7099,4890.0
2017-05-23 15:45:00,460.91,460.98,460.7,460.7,5045.0,459.67,459.7398,459.4606,459.4606,5045.0
2017-05-23 15:50:00,460.66,461.5,460.6,461.44,8833.0,459.4207,460.2584,459.3609,460.1986,8833.0
2017-05-23 15:55:00,461.76,461.81,460.73,461.35,28543.0,460.5177,460.5676,459.4905,460.1088,28543.0
2017-05-24 09:30:00,461.37,461.94,460.84,460.84,10123.0,460.1288,460.6973,459.6002,459.6002,10123.0
2017-05-24 09:35:00,460.47,460.48,456.51,456.51,15172.0,459.2312,459.2412,455.2819,455.2819,15172.0
2017-05-24 09:40:00,456.91,458.08,456.81,457.71,5774.0,455.6808,456.8476,455.5811,456.4786,5774.0
2017-05-24 09:45:00,457.43,457.43,453.3,455.01,15097.0,456.1994,456.1994,452.0805,453.7859,15097.0
2017-05-24 09:50:00,455.51,455.51,453.54,454.18,15639.0,454.2846,454.2846,452.3199,452.9581,15639.0
2017-05-24 09:55:00,454.51,454.92,452.6,452.6,11611.0,453.2872,453.6961,451.3824,451.3824,11611.0
2017-05-24 10:00:00,453.27,454.66,452.11,452.68,13006.0,452.0506,453.4368,450.8937,451.4622,13006.0
2017-05-24 10:05:00,452.36,454.03,452.25,453.2,9339.0,451.143,452.8085,451.0333,451.9808,9339.0
2017-05-24 10:10:00,453.66,454.13,453.5,454.02,6279.0,452.4395,452.9083,452.28,452.7986,6279.0
2017-05-24 10:15:00,453.51,454.54,453.5,454.22,5961.0,452.2899,453.3172,452.28,452.998,5961.0
2017-05-24 10:20:00,454.5,455.78,454.5,455.24,14380.0,453.2773,454.5538,453.2773,454.0153,14380.0
2017-05-24 10:25:00,455.14,455.62,453.6,454.3,10966.0,453.9156,454.3943,452.3797,453.0778,10966.0
2017-05-24 10:30:00,454.38,455.76,454.01,455.45,22003.0,453.1576,454.5339,452.7886,454.2247,22003.0
2017-05-24 10:35:00,455.32,455.35,454.5,455.08,2302.0,454.0951,454.125,453.2773,453.8557,2302.0
2017-05-24 10:40:00,455.28,455.73,454.09,454.38,8247.0,454.0552,454.504,452.8684,453.1576,8247.0
2017-05-24 10:45:00,454.83,455.76,454.38,455.63,3601.0,453.6064,454.5339,453.1576,454.4042,3601.0
2017-05-24 10:50:00,455.88,456.45,455.11,456.45,6470.0,454.6536,455.222,453.8856,455.222,6470.0
2017-05-24 10:55:00,456.6,457.54,456.51,457.54,4400.0,455.3716,456.3091,455.2819,456.3091,4400.0
2017-05-24 11:00:00,457.34,457.76,456.05,456.05,4300.0,456.1096,456.5285,454.8231,454.8231,4300.0
2017-05-24 11:05:00,456.28,456.98,456.02,456.54,1500.0,455.0525,455.7506,454.7932,455.3118,1500.0
2017-05-24 11:10:00,456.7,457.26,456.69,457.2,1330.0,455.4714,456.0298,455.4614,455.97,1330.0
2017-05-24 11:15:00,457.19,457.19,456.0,456.0,4005.0,455.96,455.96,454.7732,454.7732,4005.0
2017-05-24 11:20:00,455.84,456.0,455.25,455.47,5247.0,454.6137,454.7732,454.0253,454.2447,5247.0
2017-05-24 11:25:00,455.68,456.12,455.42,456.05,6195.0,454.4541,454.8929,454.1948,454.8231,6195.0
2017-05-24 11:30:00,456.09,456.84,456.06,456.47,3827.0,454.863,455.611,454.8331,455.242,3827.0
2017-05-24 11:35:00,456.24,456.24,455.53,455.6,2242.0,455.0126,455.0126,454.3045,454.3743,2242.0
2017-05-24 11:40:00,455.99,456.83,455.98,456.7,1600.0,454.7633,455.601,454.7533,455.4714,1600.0
2017-05-24 11:45:00,456.05,457.69,456.04,457.69,3500.0,454.8231,456.4587,454.8131,456.4587,3500.0
2017-05-24 11:50:00,457.23,457.47,456.88,456.88,1250.0,455.9999,456.2393,455.6509,455.6509,1250.0
2017-05-24 11:55:00,457.47,458.43,457.16,458.43,2461.0,456.2393,457.1967,455.9301,457.1967,2461.0
2017-05-24 12:00:00,457.92,458.17,457.71,457.89,2400.0,456.6881,456.9374,456.4786,456.6582,2400.0
2017-05-24 12:05:00,457.71,457.86,457.53,457.54,800.0,456.4786,456.6282,456.2991,456.3091,800.0
2017-05-24 12:10:00,457.79,458.05,457.71,457.72,800.0,456.5584,456.8177,456.4786,456.4886,800.0
2017-05-24 12:15:00,458.2,458.2,457.6,457.94,2296.0,456.9673,456.9673,456.3689,456.708,2296.0
2017-05-24 12:20:00,457.94,457.94,457.94,457.94,0.0,456.708,456.708,456.708,456.708,0.0
2017-05-24 12:25:00,458.24,458.28,457.86,457.86,2400.0,457.0072,457.0471,456.6282,456.6282,2400.0
2017-05-24 12:30:00,457.96,458.58,457.66,458.58,2093.0,456.728,457.3463,456.4288,457.3463,2093.0
2017-05-24 12:35:00,458.37,458.62,458.09,458.62,1100.0,457.1369,457.3862,456.8576,457.3862,1100.0
2017-05-24 12:40:00,458.28,458.59,458.28,458.55,698.0,457.0471,457.3563,457.0471,457.3164,698.0
2017-05-24 12:45:00,458.74,458.74,458.56,458.57,400.0,457.5059,457.5059,457.3264,457.3363,400.0
2017-05-24 12:50:00,458.57,458.57,458.02,458.02,1861.0,457.3363,457.3363,456.7878,456.7878,1861.0
2017-05-24 12:55:00,457.97,457.97,457.43,457.43,1650.0,456.7379,456.7379,456.1994,456.1994,1650.0
2017-05-24 13:00:00,457.31,457.87,457.17,457.41,2600.0,456.0797,456.6382,455.9401,456.1794,2600.0
2017-05-24 13:05:00,457.41,458.14,457.4,457.7,8373.0,456.1794,456.9075,456.1695,456.4687,8373.0
2017-05-24 13:10:00,457.75,457.86,457.27,457.61,3000.0,456.5185,456.6282,456.0398,456.3789,3000.0
2017-05-24 13:15:00,457.57,457.58,457.23,457.23,1056.0,456.339,456.349,455.9999,455.9999,1056.0
2017-05-24 13:20:00,457.08,457.08,456.3,456.6,2928.0,455.8503,455.8503,455.0724,455.3716,2928.0
2017-05-24 13:25:00,456.6,456.66,456.3,456.3,1200.0,455.3716,455.4315,455.0724,455.0724,1200.0
2017-05-24 13:30:00,456.03,456.52,455.91,455.93,1400.0,454.8032,455.2918,454.6835,454.7034,1400.0
2017-05-24 13:35:00,456.38,456.69,456.37,456.61,1000.0,455.1522,455.4614,455.1422,455.3816,1000.0
2017-05-24 13:40:00,456.99,457.49,456.87,456.89,2300.0,455.7606,456.2592,455.6409,455.6608,2300.0
2017-05-24 13:45:00,457.32,457.64,457.04,457.37,1980.0,456.0897,456.4088,455.8104,456.1396,1980.0
2017-05-24 13:50:00,457.58,458.48,457.33,458.02,2003.0,456.349,457.2466,456.0997,456.7878,2003.0
2017-05-24 13:55:00,457.91,457.97,457.37,457.37,2866.0,456.6781,456.7379,456.1396,456.1396,2866.0
2017-05-24 14:00:00,457.52,457.74,456.69,456.72,2131.0,456.2891,456.5086,455.4614,455.4913,2131.0
2017-05-24 14:05:00,456.64,457.78,456.64,457.23,2082.0,455.4115,456.5484,455.4115,455.9999,2082.0
2017-05-24 14:10:00,457.55,457.88,457.25,457.5,2388.0,456.3191,456.6482,456.0199,456.2692,2388.0
2017-05-24 14:15:00,457.49,457.49,457.1,457.41,1300.0,456.2592,456.2592,455.8703,456.1794,1300.0
2017-05-24 14:20:00,457.33,457.84,457.31,457.49,1856.0,456.0997,456.6083,456.0797,456.2592,1856.0
2017-05-24 14:25:00,457.59,457.85,457.54,457.54,1600.0,456.359,456.6183,456.3091,456.3091,1600.0
2017-05-24 14:30:00,457.5,457.51,456.55,456.79,4035.0,456.2692,456.2792,455.3218,455.5611,4035.0
2017-05-24 14:35:00,456.82,457.3,456.63,457.29,1700.0,455.591,456.0697,455.4015,456.0598,1700.0
2017-05-24 14:40:00,457.01,457.01,456.9,456.9,200.0,455.7805,455.7805,455.6708,455.6708,200.0
2017-05-24 14:45:00,457.11,457.11,456.91,456.92,500.0,455.8803,455.8803,455.6808,455.6908,500.0
2017-05-24 14:50:00,457.06,457.91,456.96,457.91,1500.0,455.8304,456.6781,455.7307,456.6781,1500.0
2017-05-24 14:55:00,457.76,457.98,457.21,457.31,1500.0,456.5285,456.7479,455.98,456.0797,1500.0
2017-05-24 15:00:00,457.63,457.67,457.4,457.46,829.0,456.3989,456.4387,456.1695,456.2293,829.0
2017-05-24 15:05:00,457.41,457.87,457.3,457.82,3500.0,456.1794,456.6382,456.0697,456.5883,3500.0
2017-05-24 15:10:00,458.1,458.22,457.48,457.48,2300.0,456.8676,456.9873,456.2493,456.2493,2300.0
2017-05-24 15:15:00,457.46,457.81,457.45,457.65,2912.0,456.2293,456.5784,456.2193,456.4188,2912.0
2017-05-24 15:20:00,458.08,458.08,457.49,457.49,1600.0,456.8476,456.8476,456.2592,456.2592,1600.0
2017-05-24 15:25:00,457.51,457.98,457.33,457.88,2206.0,456.2792,456.7479,456.0997,456.6482,2206.0
2017-05-24 15:30:00,457.88,458.01,457.64,457.76,3994.0,456.6482,456.7778,456.4088,456.5285,3994.0
2017-05-24 15:35:00,457.85,457.87,457.78,457.87,1600.0,456.6183,456.6382,456.5484,456.6382,1600.0
2017-05-24 15:40:00,458.05,458.57,458.03,458.24,3550.0,456.8177,457.3363,456.7978,457.0072,3550.0
2017-05-24 15:45:00,458.49,458.49,457.72,457.85,3347.0,457.2565,457.2565,456.4886,456.6183,3347.0
2017-05-24 15:50:00,457.95,458.6,457.78,458.33,7699.0,456.718,457.3662,456.5484,457.097,7699.0
2017-05-24 15:55:00,458.41,458.5,458.14,458.25,12711.0,457.1768,457.2665,456.9075,457.0172,12711.0
2017-05-25 09:30:00,460.04,460.04,455.31,458.43,23074.0,458.8024,458.8024,454.0851,457.1967,23074.0
2017-05-25 09:35:00,460.0,460.0,458.01,458.01,5400.0,458.7625,458.7625,456.7778,456.7778,5400.0
2017-05-25 09:40:00,458.64,458.64,457.0,457.05,2450.0,457.4061,457.4061,455.7705,455.8204,2450.0
2017-05-25 09:45:00,457.67,458.23,456.21,458.23,11353.0,456.4387,456.9972,454.9827,456.9972,11353.0
2017-05-25 09:50:00,458.42,459.63,458.31,459.63,3140.0,457.1867,458.3935,457.077,458.3935,3140.0
2017-05-25 09:55:00,459.63,459.75,456.96,456.96,3858.0,458.3935,458.5131,455.7307,455.7307,3858.0
2017-05-25 10:00:00,457.23,458.2,455.16,457.28,9031.0,455.9999,456.9673,453.9355,456.0498,9031.0
2017-05-25 10:05:00,457.86,457.87,457.62,457.63,300.0,456.6282,456.6382,456.3889,456.3989,300.0
2017-05-25 10:10:00,457.73,458.84,457.73,457.86,2400.0,456.4986,457.6056,456.4986,456.6282,2400.0
2017-05-25 10:15:00,457.99,459.28,457.99,458.31,4300.0,456.7579,458.0444,456.7579,457.077,4300.0
2017-05-25 10:20:00,458.06,458.33,456.29,456.29,6224.0,456.8277,457.097,455.0625,455.0625,6224.0
2017-05-25 10:25:00,455.88,457.28,455.87,456.26,3600.0,454.6536,456.0498,454.6436,455.0325,3600.0
2017-05-25 10:30:00,456.93,458.5,456.24,457.46,7397.0,455.7007,457.2665,455.0126,456.2293,7397.0
2017-05-25 10:35:00,457.45,457.65,456.25,456.95,11011.0,456.2193,456.4188,455.0226,455.7207,11011.0
2017-05-25 10:40:00,457.35,457.54,456.05,456.35,5162.0,456.1196,456.3091,454.8231,455.1223,5162.0
2017-05-25 10:45:00,456.23,456.85,456.21,456.49,2956.0,455.0026,455.621,454.9827,455.2619,2956.0
2017-05-25 10:50:00,456.75,458.45,456.75,457.65,6979.0,455.5212,457.2166,455.5212,456.4188,6979.0
2017-05-25 10:55:00,457.85,459.15,457.61,458.61,17068.0,456.6183,457.9148,456.3789,457.3762,17068.0
2017-05-25 11:00:00,458.58,458.93,457.4,458.42,10842.0,457.3463,457.6954,456.1695,457.1867,10842.0
2017-05-25 11:05:00,458.67,458.77,457.79,458.59,11690.0,457.4361,457.5358,456.5584,457.3563,11690.0
2017-05-25 11:10:00,458.52,458.98,458.0,458.56,10666.0,457.2865,457.7452,456.7679,457.3264,10666.0
2017-05-25 11:15:00,458.89,459.53,458.89,459.33,2000.0,457.6555,458.2937,457.6555,458.0943,2000.0
2017-05-25 11:20:00,459.1,459.74,458.88,459.01,16799.0,457.8649,458.5032,457.6455,457.7751,16799.0
2017-05-25 11:25:00,459.02,459.18,458.63,459.09,5100.0,457.7851,457.9447,457.3962,457.8549,5100.0
2017-05-25 11:30:00,458.91,459.21,458.4,458.4,3110.0,457.6754,457.9746,457.1668,457.1668,3110.0
2017-05-25 11:35:00,458.42,458.42,457.1,457.28,4000.0,457.1867,457.1867,455.8703,456.0498,4000.0
2017-05-25 11:40:00,457.04,457.38,456.62,457.38,2800.0,455.8104,456.1495,455.3916,456.1495,2800.0
2017-05-25 11:45:00,457.3,457.94,457.05,457.92,5000.0,456.0697,456.708,455.8204,456.6881,5000.0
2017-05-25 11:50:00,457.92,458.63,457.92,458.49,4513.0,456.6881,457.3962,456.6881,457.2565,4513.0
2017-05-25 11:55:00,458.66,458.95,458.0,458.0,7000.0,457.4261,457.7153,456.7679,456.7679,7000.0
2017-05-25 12:00:00,458.0,458.15,457.91,458.0,1923.0,456.7679,456.9175,456.6781,456.7679,1923.0
2017-05-25 12:05:00,457.9,458.24,457.89,458.06,2405.0,456.6681,457.0072,456.6582,456.8277,2405.0
2017-05-25 12:10:00,458.06,458.16,457.89,458.0,900.0,456.8277,456.9274,456.6582,456.7679,900.0
2017-05-25 12:15:00,458.0,458.6,457.99,458.6,2602.0,456.7679,457.3662,456.7579,457.3662,2602.0
2017-05-25 12:20:00,458.59,459.11,458.48,458.95,1600.0,457.3563,457.8749,457.2466,457.7153,1600.0
2017-05-25 12:25:00,458.81,458.81,457.82,457.92,8908.0,457.5757,457.5757,456.5883,456.6881,8908.0
2017-05-25 12:30:00,457.95,458.03,457.77,457.77,700.0,456.718,456.7978,456.5385,456.5385,700.0
2017-05-25 12:35:00,458.0,458.51,457.86,458.22,1000.0,456.7679,457.2765,456.6282,456.9873,1000.0
2017-05-25 12:40:00,458.0,458.0,457.23,457.41,2000.0,456.7679,456.7679,455.9999,456.1794,2000.0
2017-05-25 12:45:00,457.41,457.45,457.05,457.14,2410.0,456.1794,456.2193,455.8204,455.9102,2410.0
2017-05-25 12:50:00,457.2,458.04,456.98,457.61,5004.0,455.97,456.8077,455.7506,456.3789,5004.0
2017-05-25 12:55:00,457.31,458.06,457.21,457.8,1100.0,456.0797,456.8277,455.98,456.5684,1100.0
2017-05-25 13:00:00,458.08,458.24,458.07,458.24,200.0,456.8476,457.0072,456.8377,457.0072,200.0
2017-05-25 13:05:00,458.14,458.14,458.14,458.14,100.0,456.9075,456.9075,456.9075,456.9075,100.0
2017-05-25 13:10:00,458.15,458.7,458.15,458.39,2400.0,456.9175,457.466,456.9175,457.1568,2400.0
2017-05-25 13:15:00,458.38,458.5,458.29,458.3,500.0,457.1468,457.2665,457.0571,457.0671,500.0
2017-05-25 13:20:00,458.64,458.64,458.08,458.08,1300.0,457.4061,457.4061,456.8476,456.8476,1300.0
2017-05-25 13:25:00,458.61,458.62,458.13,458.13,700.0,457.3762,457.3862,456.8975,456.8975,700.0
2017-05-25 13:30:00,458.22,458.76,458.22,458.76,600.0,456.9873,457.5258,456.9873,457.5258,600.0
2017-05-25 13:35:00,458.54,459.17,458.54,458.96,1200.0,457.3064,457.9347,457.3064,457.7253,1200.0
2017-05-25 13:40:00,459.2,459.2,458.58,458.58,2500.0,457.9646,457.9646,457.3463,457.3463,2500.0
2017-05-25 13:45:00,458.22,458.47,457.99,458.03,829.0,456.9873,457.2366,456.7579,456.7978,829.0
2017-05-25 13:50:00,458.43,458.83,458.21,458.38,1300.0,457.1967,457.5956,456.9773,457.1468,1300.0
2017-05-25 13:55:00,458.5,458.9,458.46,458.46,417.0,457.2665,457.6654,457.2266,457.2266,417.0
2017-05-25 14:00:00,458.51,458.91,458.51,458.72,1500.0,457.2765,457.6754,457.2765,457.4859,1500.0
2017-05-25 14:05:00,458.46,458.82,458.3,458.38,1200.0,457.2266,457.5857,457.0671,457.1468,1200.0
2017-05-25 14:10:00,458.46,458.8,458.39,458.8,2301.0,457.2266,457.5657,457.1568,457.5657,2301.0
2017-05-25 14:15:00,458.67,458.78,458.51,458.64,3000.0,457.4361,457.5458,457.2765,457.4061,3000.0
2017-05-25 14:20:00,458.77,459.0,458.51,458.68,3908.0,457.5358,457.7652,457.2765,457.446,3908.0
2017-05-25 14:25:00,458.79,458.85,458.45,458.52,1775.0,457.5557,457.6156,457.2166,457.2865,1775.0
2017-05-25 14:30:00,458.54,458.72,458.2,458.42,3500.0,457.3064,457.4859,456.9673,457.1867,3500.0
2017-05-25 14:35:00,458.39,458.8,458.37,458.73,8188.0,457.1568,457.5657,457.1369,457.4959,8188.0
2017-05-25 14:40:00,458.73,458.73,458.29,458.35,28950.0,457.4959,457.4959,457.0571,457.1169,28950.0
2017-05-25 14:45:00,458.47,458.61,457.98,457.99,3980.0,457.2366,457.3762,456.7479,456.7579,3980.0
2017-05-25 14:50:00,458.31,458.61,458.2,458.44,2090.0,457.077,457.3762,456.9673,457.2067,2090.0
2017-05-25 14:55:00,458.28,458.44,457.98,457.99,930.0,457.0471,457.2067,456.7479,456.7579,930.0
2017-05-25 15:00:00,458.0,458.11,456.64,456.65,6504.0,456.7679,456.8776,455.4115,455.4215,6504.0
2017-05-25 15:05:00,456.91,457.32,456.76,457.03,3200.0,455.6808,456.0897,455.5312,455.8005,3200.0
2017-05-25 15:10:00,457.36,457.5,456.99,457.31,2500.0,456.1296,456.2692,455.7606,456.0797,2500.0
2017-05-25 15:15:00,457.28,457.65,457.24,457.4,3228.0,456.0498,456.4188,456.0099,456.1695,3228.0
2017-05-25 15:20:00,457.4,457.4,456.8,457.23,2380.0,456.1695,456.1695,455.5711,455.9999,2380.0
2017-05-25 15:25:00,456.92,456.92,456.26,456.26,2600.0,455.6908,455.6908,455.0325,455.0325,2600.0
2017-05-25 15:30:00,456.23,456.54,455.56,455.75,7760.0,455.0026,455.3118,454.3344,454.5239,7760.0
2017-05-25 15:35:00,455.93,456.11,455.56,455.59,7252.0,454.7034,454.8829,454.3344,454.3643,7252.0
2017-05-25 15:40:00,456.0,456.11,455.6,455.86,5200.0,454.7732,454.8829,454.3743,454.6336,5200.0
2017-05-25 15:45:00,455.87,456.0,455.02,455.61,13656.0,454.6436,454.7732,453.7959,454.3843,13656.0
2017-05-25 15:50:00,456.27,456.27,455.21,455.85,15366.0,455.0425,455.0425,453.9854,454.6236,15366.0
2017-05-25 15:55:00,456.07,456.07,455.48,455.59,14930.0,454.843,454.843,454.2546,454.3643,14930.0
2017-05-26 09:30:00,456.7,459.03,456.7,458.94,12023.0,455.4714,457.7951,455.4714,457.7053,12023.0
2017-05-26 09:35:00,459.0,459.25,457.63,457.7,12265.0,457.7652,458.0145,456.3989,456.4687,12265.0
2017-05-26 09:40:00,459.03,459.03,457.89,458.38,8982.0,457.7951,457.7951,456.6582,457.1468,8982.0
2017-05-26 09:45:00,458.0,459.06,458.0,458.42,8301.0,456.7679,457.825,456.7679,457.1867,8301.0
2017-05-26 09:50:00,458.73,459.07,457.7,458.66,9708.0,457.4959,457.835,456.4687,457.4261,9708.0
2017-05-26 09:55:00,458.59,458.87,457.75,457.75,7940.0,457.3563,457.6355,456.5185,456.5185,7940.0
2017-05-26 10:00:00,458.02,458.27,457.24,457.8,2700.0,456.7878,457.0371,456.0099,456.5684,2700.0
2017-05-26 10:05:00,457.8,457.86,456.33,457.13,7490.0,456.5684,456.6282,455.1024,455.9002,7490.0
2017-05-26 10:10:00,457.14,458.0,457.13,457.17,2400.0,455.9102,456.7679,455.9002,455.9401,2400.0
2017-05-26 10:15:00,457.09,457.75,456.85,457.55,3500.0,455.8603,456.5185,455.621,456.3191,3500.0
2017-05-26 10:20:00,457.63,458.0,457.24,457.34,9754.0,456.3989,456.7679,456.0099,456.1096,9754.0
2017-05-26 10:25:00,457.28,457.45,456.75,456.98,5400.0,456.0498,456.2193,455.5212,455.7506,5400.0
2017-05-26 10:30:00,456.9,456.93,456.11,456.12,6750.0,455.6708,455.7007,454.8829,454.8929,6750.0
2017-05-26 10:35:00,456.61,456.76,455.61,456.23,14118.0,455.3816,455.5312,454.3843,455.0026,14118.0
2017-05-26 10:40:00,456.26,457.1,456.26,457.1,5253.0,455.0325,455.8703,455.0325,455.8703,5253.0
2017-05-26 10:45:00,457.39,458.0,457.39,458.0,1500.0,456.1595,456.7679,456.1595,456.7679,1500.0
2017-05-26 10:50:00,457.95,458.19,457.13,457.35,5634.0,456.718,456.9573,455.9002,456.1196,5634.0
2017-05-26 10:55:00,457.13,458.22,457.12,457.25,13792.0,455.9002,456.9873,455.8902,456.0199,13792.0
2017-05-26 11:00:00,457.19,457.5,457.0,457.5,4120.0,455.96,456.2692,455.7705,456.2692,4120.0
2017-05-26 11:05:00,457.57,458.1,457.57,457.96,1555.0,456.339,456.8676,456.339,456.728,1555.0
2017-05-26 11:10:00,458.14,458.49,457.64,457.85,12383.0,456.9075,457.2565,456.4088,456.6183,12383.0
2017-05-26 11:15:00,457.96,458.5,457.95,458.13,8558.0,456.728,457.2665,456.718,456.8975,8558.0
2017-05-26 11:20:00,458.02,458.3,457.98,457.98,2535.0,456.7878,457.0671,456.7479,456.7479,2535.0
2017-05-26 11:25:00,458.04,458.35,457.48,458.03,4659.0,456.8077,457.1169,456.2493,456.7978,4659.0
2017-05-26 11:30:00,458.04,458.2,457.2,457.2,1500.0,456.8077,456.9673,455.97,455.97,1500.0
2017-05-26 11:35:00,457.36,457.71,457.0,457.0,1203.0,456.1296,456.4786,455.7705,455.7705,1203.0
2017-05-26 11:40:00,457.0,457.0,456.77,456.77,200.0,455.7705,455.7705,455.5412,455.5412,200.0
2017-05-26 11:45:00,456.82,456.86,456.0,456.42,3859.0,455.591,455.6309,454.7732,455.1921,3859.0
2017-05-26 11:50:00,456.5,456.82,456.5,456.81,1100.0,455.2719,455.591,455.2719,455.5811,1100.0
2017-05-26 11:55:00,456.91,456.91,456.33,456.33,2100.0,455.6808,455.6808,455.1024,455.1024,2100.0
2017-05-26 12:00:00,456.32,456.61,456.12,456.36,6321.0,455.0924,455.3816,454.8929,455.1323,6321.0
2017-05-26 12:05:00,456.31,456.41,455.32,455.32,5012.0,455.0824,455.1821,454.0951,454.0951,5012.0
2017-05-26 12:10:00,455.26,455.59,455.15,455.57,1225.0,454.0352,454.3643,453.9255,454.3444,1225.0
2017-05-26 12:15:00,456.0,456.33,456.0,456.33,600.0,454.7732,455.1024,454.7732,455.1024,600.0
2017-05-26 12:20:00,456.55,456.77,456.49,456.65,1600.0,455.3218,455.5412,455.2619,455.4215,1600.0
2017-05-26 12:25:00,456.64,456.8,456.49,456.64,2975.0,455.4115,455.5711,455.2619,455.4115,2975.0
2017-05-26 12:30:00,456.64,456.64,456.46,456.53,2102.0,455.4115,455.4115,455.232,455.3018,2102.0
2017-05-26 12:35:00,456.52,456.52,456.29,456.34,1000.0,455.2918,455.2918,455.0625,455.1123,1000.0
2017-05-26 12:40:00,456.62,456.77,456.29,456.3,2028.0,455.3916,455.5412,455.0625,455.0724,2028.0
2017-05-26 12:45:00,456.41,456.41,456.41,456.41,100.0,455.1821,455.1821,455.1821,455.1821,100.0
2017-05-26 12:50:00,456.71,456.71,456.26,456.26,1600.0,455.4813,455.4813,455.0325,455.0325,1600.0
2017-05-26 12:55:00,456.23,456.25,455.31,455.49,5425.0,455.0026,455.0226,454.0851,454.2646,5425.0
2017-05-26 13:00:00,455.36,455.49,455.36,455.49,842.0,454.135,454.2646,454.135,454.2646,842.0
2017-05-26 13:05:00,455.56,456.18,455.5,456.18,2902.0,454.3344,454.9528,454.2746,454.9528,2902.0
2017-05-26 13:10:00,456.21,456.35,455.95,455.95,1900.0,454.9827,455.1223,454.7234,454.7234,1900.0
2017-05-26 13:15:00,456.0,456.0,455.66,455.66,2100.0,454.7732,454.7732,454.4342,454.4342,2100.0
2017-05-26 13:20:00,455.75,455.99,455.75,455.99,200.0,454.5239,454.7633,454.5239,454.7633,200.0
2017-05-26 13:25:00,455.92,456.5,455.91,456.5,2700.0,454.6935,455.2719,454.6835,455.2719,2700.0
2017-05-26 13:30:00,456.51,456.51,455.85,455.85,2560.0,455.2819,455.2819,454.6236,454.6236,2560.0
2017-05-26 13:35:00,455.94,456.11,455.88,455.92,1596.0,454.7134,454.8829,454.6536,454.6935,1596.0
2017-05-26 13:40:00,455.92,455.92,455.92,455.92,100.0,454.6935,454.6935,454.6935,454.6935,100.0
2017-05-26 13:45:00,456.24,456.37,455.73,455.73,1883.0,455.0126,455.1422,454.504,454.504,1883.0
2017-05-26 13:50:00,455.96,455.96,454.43,454.43,6190.0,454.7333,454.7333,453.2075,453.2075,6190.0
2017-05-26 13:55:00,454.53,455.01,454.07,454.08,3000.0,453.3072,453.7859,452.8484,452.8584,3000.0
2017-05-26 14:00:00,454.45,454.53,454.36,454.36,700.0,453.2274,453.3072,453.1377,453.1377,700.0
2017-05-26 14:05:00,454.47,454.85,454.46,454.48,3600.0,453.2474,453.6263,453.2374,453.2573,3600.0
2017-05-26 14:10:00,454.57,454.97,454.54,454.97,2219.0,453.3471,453.746,453.3172,453.746,2219.0
2017-05-26 14:15:00,454.88,454.89,454.6,454.78,1270.0,453.6563,453.6662,453.377,453.5565,1270.0
2017-05-26 14:20:00,454.6,454.66,453.66,453.66,6876.0,453.377,453.4368,452.4395,452.4395,6876.0
2017-05-26 14:25:00,453.98,453.99,453.64,453.99,1085.0,452.7587,452.7686,452.4196,452.7686,1085.0
2017-05-26 14:30:00,453.62,454.14,453.62,454.13,4360.0,452.3996,452.9182,452.3996,452.9083,4360.0
2017-05-26 14:35:00,453.98,454.3,453.5,453.72,6350.0,452.7587,453.0778,452.28,452.4994,6350.0
2017-05-26 14:40:00,453.84,454.05,453.74,453.9,3611.0,452.619,452.8285,452.5193,452.6789,3611.0
2017-05-26 14:45:00,453.96,455.0,453.96,455.0,4200.0,452.7387,453.7759,452.7387,453.7759,4200.0
2017-05-26 14:50:00,454.99,455.25,453.34,453.35,12300.0,453.766,454.0253,452.1204,452.1304,12300.0
2017-05-26 14:55:00,453.54,454.08,453.46,454.08,2298.0,452.3199,452.8584,452.2401,452.8584,2298.0
2017-05-26 15:00:00,454.25,454.25,453.81,454.0,980.0,453.0279,453.0279,452.5891,452.7786,980.0
2017-05-26 15:05:00,454.31,454.86,454.19,454.19,3000.0,453.0878,453.6363,452.9681,452.9681,3000.0
2017-05-26 15:10:00,454.64,454.76,454.55,454.7,1320.0,453.4169,453.5366,453.3271,453.4767,1320.0
2017-05-26 15:15:00,454.72,455.0,454.57,454.57,3248.0,453.4967,453.7759,453.3471,453.3471,3248.0
2017-05-26 15:20:00,454.41,454.58,454.31,454.31,2665.0,453.1875,453.3571,453.0878,453.0878,2665.0
2017-05-26 15:25:00,454.49,455.58,454.4,455.49,2895.0,453.2673,454.3544,453.1775,454.2646,2895.0
2017-05-26 15:30:00,455.43,455.54,455.3,455.38,3902.0,454.2048,454.3145,454.0751,454.1549,3902.0
2017-05-26 15:35:00,455.25,455.25,454.9,454.92,6850.0,454.0253,454.0253,453.6762,453.6961,6850.0
2017-05-26 15:40:00,454.87,455.17,454.87,455.03,6000.0,453.6463,453.9455,453.6463,453.8058,6000.0
2017-05-26 15:45:00,454.93,455.21,454.71,454.83,6285.0,453.7061,453.9854,453.4867,453.6064,6285.0
2017-05-26 15:50:00,454.98,455.45,454.73,455.28,8695.0,453.756,454.2247,453.5067,454.0552,8695.0
2017-05-26 15:55:00,455.18,455.54,454.92,455.12,19514.0,453.9554,454.3145,453.6961,453.8956,19514.0
2017-05-30 09:30:00,455.13,456.3,454.05,454.93,8166.0,453.9056,455.0724,452.8285,453.7061,8166.0
2017-05-30 09:35:00,455.51,456.0,455.14,456.0,5372.0,454.2846,454.7732,453.9156,454.7732,5372.0
2017-05-30 09:40:00,456.69,457.96,456.59,456.59,4379.0,455.4614,456.728,455.3617,455.3617,4379.0
2017-05-30 09:45:00,456.79,457.14,453.55,453.55,12325.0,455.5611,455.9102,452.3298,452.3298,12325.0
2017-05-30 09:50:00,454.0,455.11,453.63,454.4,10746.0,452.7786,453.8856,452.4096,453.1775,10746.0
2017-05-30 09:55:00,454.46,454.46,452.57,452.63,5880.0,453.2374,453.2374,451.3525,451.4123,5880.0
2017-05-30 10:00:00,452.73,454.62,452.72,454.55,18567.0,451.512,453.397,451.5021,453.3271,18567.0
2017-05-30 10:05:00,454.55,455.95,454.55,455.95,4303.0,453.3271,454.7234,453.3271,454.7234,4303.0
2017-05-30 10:10:00,455.45,455.74,454.7,455.05,6600.0,454.2247,454.5139,453.4767,453.8258,6600.0
2017-05-30 10:15:00,455.5,456.54,455.2,456.28,14186.0,454.2746,455.3118,453.9754,455.0525,14186.0
2017-05-30 10:20:00,456.28,456.54,454.6,455.35,10651.0,455.0525,455.3118,453.377,454.125,10651.0
2017-05-30 10:25:00,455.57,455.77,455.0,455.13,5600.0,454.3444,454.5439,453.7759,453.9056,5600.0
2017-05-30 10:30:00,455.31,457.6,455.07,457.28,17544.0,454.0851,456.3689,453.8457,456.0498,17544.0
2017-05-30 10:35:00,456.85,458.48,456.85,457.75,12050.0,455.621,457.2466,455.621,456.5185,12050.0
2017-05-30 10:40:00,457.63,457.83,457.1,457.31,7005.0,456.3989,456.5983,455.8703,456.0797,7005.0
2017-05-30 10:45:00,457.17,457.88,457.17,457.29,16404.0,455.9401,456.6482,455.9401,456.0598,16404.0
2017-05-30 10:50:00,457.11,457.12,455.6,455.9,12917.0,455.8803,455.8902,454.3743,454.6735,12917.0
2017-05-30 10:55:00,455.5,455.98,455.29,455.29,4015.0,454.2746,454.7533,454.0651,454.0651,4015.0
2017-05-30 11:00:00,455.33,455.45,454.77,454.77,2833.0,454.105,454.2247,453.5465,453.5465,2833.0
2017-05-30 11:05:00,454.61,454.92,454.25,454.27,4650.0,453.387,453.6961,453.0279,453.0479,4650.0
2017-05-30 11:10:00,454.18,454.48,453.08,453.56,6648.0,452.9581,453.2573,451.8611,452.3398,6648.0
2017-05-30 11:15:00,453.25,453.52,452.62,453.34,6669.0,452.0306,452.2999,451.4023,452.1204,6669.0
2017-05-30 11:20:00,453.55,453.55,452.45,452.56,12841.0,452.3298,452.3298,451.2328,451.3425,12841.0
2017-05-30 11:25:00,452.5,452.5,450.83,451.04,11973.0,451.2827,451.2827,449.6171,449.8266,11973.0
2017-05-30 11:30:00,450.85,452.08,450.23,452.08,7424.0,449.6371,450.8638,449.0188,450.8638,7424.0
2017-05-30 11:35:00,452.08,452.13,450.72,450.95,6811.0,450.8638,450.9136,449.5074,449.7368,6811.0
2017-05-30 11:40:00,451.12,451.38,450.45,450.45,4407.0,449.9064,450.1657,449.2382,449.2382,4407.0
2017-05-30 11:45:00,450.5,451.0,450.14,450.67,13415.0,449.288,449.7867,448.929,449.4576,13415.0
2017-05-30 11:50:00,450.95,451.47,448.46,448.58,17142.0,449.7368,450.2554,447.2535,447.3732,17142.0
2017-05-30 11:55:00,448.72,449.03,448.08,448.21,9934.0,447.5128,447.822,446.8745,447.0042,9934.0
2017-05-30 12:00:00,448.59,449.17,448.23,448.56,6713.0,447.3832,447.9616,447.0241,447.3533,6713.0
2017-05-30 12:05:00,448.58,449.71,448.55,449.58,4205.0,447.3732,448.5002,447.3433,448.3705,4205.0
2017-05-30 12:10:00,449.87,450.77,449.47,450.77,8882.0,448.6597,449.5573,448.2608,449.5573,8882.0
2017-05-30 12:15:00,450.43,450.54,450.04,450.43,3100.0,449.2182,449.3279,448.8293,449.2182,3100.0
2017-05-30 12:20:00,450.5,451.9,450.36,451.9,7300.0,449.288,450.6843,449.1484,450.6843,7300.0
2017-05-30 12:25:00,451.48,452.07,451.37,451.61,9123.0,450.2654,450.8538,450.1557,450.395,9123.0
2017-05-30 12:30:00,451.45,451.6,450.4,450.61,23287.0,450.2355,450.3851,449.1883,449.3977,23287.0
2017-05-30 12:35:00,450.61,450.61,449.47,449.47,4811.0,449.3977,449.3977,448.2608,448.2608,4811.0
2017-05-30 12:40:00,449.21,450.21,449.18,449.68,13907.0,448.0015,448.9988,447.9716,448.4702,13907.0
2017-05-30 12:45:00,449.9,450.2,449.43,449.91,2900.0,448.6896,448.9888,448.2209,448.6996,2900.0
2017-05-30 12:50:00,450.13,450.74,449.82,450.18,4339.0,448.919,449.5274,448.6099,448.9689,4339.0
2017-05-30 12:55:00,450.09,450.99,449.98,450.85,13540.0,448.8791,449.7767,448.7694,449.6371,13540.0
2017-05-30 13:00:00,450.96,451.66,450.89,451.66,1821.0,449.7468,450.4449,449.677,450.4449,1821.0
2017-05-30 13:05:00,451.51,451.97,451.4,451.4,1907.0,450.2953,450.7541,450.1856,450.1856,1907.0
2017-05-30 13:10:00,451.53,451.68,451.25,451.3,1800.0,450.3153,450.4649,450.036,450.0859,1800.0
2017-05-30 13:15:00,451.36,451.74,451.36,451.51,620.0,450.1457,450.5247,450.1457,450.2953,620.0
2017-05-30 13:20:00,451.73,452.38,451.71,451.77,1400.0,450.5147,451.163,450.4948,450.5546,1400.0
2017-05-30 13:25:00,452.19,452.87,452.18,452.45,2300.0,450.9735,451.6517,450.9635,451.2328,2300.0
2017-05-30 13:30:00,452.4,452.48,452.35,452.48,600.0,451.1829,451.2627,451.1331,451.2627,600.0
2017-05-30 13:35:00,452.67,452.67,451.83,451.83,3250.0,451.4522,451.4522,450.6145,450.6145,3250.0
2017-05-30 13:40:00,451.64,451.97,451.58,451.59,600.0,450.425,450.7541,450.3651,450.3751,600.0
2017-05-30 13:45:00,451.4,451.65,450.95,451.11,1430.0,450.1856,450.4349,449.7368,449.8964,1430.0
2017-05-30 13:50:00,450.88,451.23,450.84,451.09,4104.0,449.667,450.0161,449.6271,449.8764,4104.0
2017-05-30 13:55:00,450.69,450.69,450.69,450.69,200.0,449.4775,449.4775,449.4775,449.4775,200.0
2017-05-30 14:00:00,450.99,451.06,449.8,450.27,4325.0,449.7767,449.8465,448.5899,449.0587,4325.0
2017-05-30 14:05:00,450.32,450.65,449.8,450.06,3375.0,449.1085,449.4376,448.5899,448.8492,3375.0
2017-05-30 14:10:00,449.79,450.25,449.17,449.69,5570.0,448.5799,449.0387,447.9616,448.4802,5570.0
2017-05-30 14:15:00,449.75,449.84,449.09,449.1,3897.0,448.5401,448.6298,447.8818,447.8918,3897.0
2017-05-30 14:20:00,449.53,449.53,448.8,448.8,2547.0,448.3206,448.3206,447.5926,447.5926,2547.0
2017-05-30 14:25:00,448.63,449.04,448.52,448.59,3346.0,447.4231,447.832,447.3134,447.3832,3346.0
2017-05-30 14:30:00,448.75,449.87,448.54,449.57,9134.0,447.5427,448.6597,447.3333,448.3605,9134.0
2017-05-30 14:35:00,449.56,449.59,449.07,449.3,700.0,448.3506,448.3805,447.8619,448.0913,700.0
2017-05-30 14:40:00,449.12,449.58,448.8,448.85,6142.0,447.9117,448.3705,447.5926,447.6425,6142.0
2017-05-30 14:45:00,448.83,449.02,448.43,448.68,2700.0,447.6225,447.812,447.2236,447.4729,2700.0
2017-05-30 14:50:00,448.68,448.99,448.51,448.74,1891.0,447.4729,447.7821,447.3034,447.5328,1891.0
2017-05-30 14:55:00,448.49,448.81,448.18,448.26,5650.0,447.2834,447.6026,446.9743,447.0541,5650.0
2017-05-30 15:00:00,448.34,448.74,448.29,448.38,6906.0,447.1338,447.5328,447.084,447.1737,6906.0
2017-05-30 15:05:00,448.26,449.51,448.26,449.35,3200.0,447.0541,448.3007,447.0541,448.1411,3200.0
2017-05-30 15:10:00,449.51,449.87,449.12,449.3,5745.0,448.3007,448.6597,447.9117,448.0913,5745.0
2017-05-30 15:15:00,449.29,449.86,449.16,449.57,4912.0,448.0813,448.6498,447.9516,448.3605,4912.0
2017-05-30 15:20:00,449.75,449.8,449.2,449.2,4821.0,448.5401,448.5899,447.9915,447.9915,4821.0
2017-05-30 15:25:00,449.26,449.55,448.37,448.49,8860.0,448.0514,448.3406,447.1638,447.2834,8860.0
2017-05-30 15:30:00,448.58,449.29,448.57,449.06,8494.0,447.3732,448.0813,447.3632,447.8519,8494.0
2017-05-30 15:35:00,449.06,449.5,448.91,449.07,4361.0,447.8519,448.2907,447.7023,447.8619,4361.0
2017-05-30 15:40:00,449.12,449.3,448.71,449.0,8563.0,447.9117,448.0913,447.5029,447.7921,8563.0
2017-05-30 15:45:00,449.02,449.42,448.81,449.01,6047.0,447.812,448.2109,447.6026,447.802,6047.0
2017-05-30 15:50:00,449.24,449.94,448.97,449.23,14293.0,448.0314,448.7295,447.7622,448.0215,14293.0
2017-05-30 15:55:00,449.19,449.56,448.45,448.67,20920.0,447.9816,448.3506,447.2435,447.463,20920.0
2017-05-31 09:30:00,450.32,454.09,450.16,451.5,18293.0,449.1085,452.8684,448.9489,450.2853,18293.0
2017-05-31 09:35:00,451.21,454.1,450.84,453.04,11729.0,449.9961,452.8783,449.6271,451.8212,11729.0
2017-05-31 09:40:00,452.62,453.26,449.98,449.98,17482.0,451.4023,452.0406,448.7694,448.7694,17482.0
2017-05-31 09:45:00,451.06,452.31,450.22,450.42,8143.0,449.8465,451.0932,449.0088,449.2082,8143.0
2017-05-31 09:50:00,450.98,451.59,450.52,451.59,5471.0,449.7667,450.3751,449.308,450.3751,5471.0
2017-05-31 09:55:00,450.87,451.64,448.09,449.63,11380.0,449.657,450.425,446.8845,448.4204,11380.0
2017-05-31 10:00:00,448.58,452.24,448.54,451.6,12314.0,447.3732,451.0234,447.3333,450.3851,12314.0
2017-05-31 10:05:00,451.52,453.97,451.42,453.97,11773.0,450.3053,452.7487,450.2056,452.7487,11773.0
2017-05-31 10:10:00,453.22,456.94,453.22,456.25,25263.0,452.0007,455.7107,452.0007,455.0226,25263.0
2017-05-31 10:15:00,456.42,456.92,454.07,454.3,12536.0,455.1921,455.6908,452.8484,453.0778,12536.0
2017-05-31 10:20:00,454.7,454.9,453.03,453.27,11753.0,453.4767,453.6762,451.8112,452.0506,11753.0
2017-05-31 10:25:00,453.13,454.71,453.13,454.3,7420.0,451.911,453.4867,451.911,453.0778,7420.0
2017-05-31 10:30:00,454.31,454.74,453.1,454.74,17242.0,453.0878,453.5166,451.881,453.5166,17242.0
2017-05-31 10:35:00,454.22,456.07,454.22,455.49,20549.0,452.998,454.843,452.998,454.2646,20549.0
2017-05-31 10:40:00,455.92,457.48,455.89,456.74,11631.0,454.6935,456.2493,454.6635,455.5112,11631.0
2017-05-31 10:45:00,456.62,457.0,456.15,457.0,10669.0,455.3916,455.7705,454.9228,455.7705,10669.0
2017-05-31 10:50:00,456.62,459.01,456.62,458.5,25768.0,455.3916,457.7751,455.3916,457.2665,25768.0
2017-05-31 10:55:00,458.6,459.28,458.29,459.21,24688.0,457.3662,458.0444,457.0571,457.9746,24688.0
2017-05-31 11:00:00,458.88,459.26,456.51,457.04,25478.0,457.6455,458.0245,455.2819,455.8104,25478.0
2017-05-31 11:05:00,456.54,457.17,455.61,456.2,19326.0,455.3118,455.9401,454.3843,454.9727,19326.0
2017-05-31 11:10:00,456.15,456.44,455.54,456.13,15174.0,454.9228,455.2121,454.3145,454.9029,15174.0
2017-05-31 11:15:00,455.94,455.97,453.5,454.29,13022.0,454.7134,454.7433,452.28,453.0678,13022.0
2017-05-31 11:20:00,454.37,454.45,454.14,454.43,1700.0,453.1476,453.2274,452.9182,453.2075,1700.0
2017-05-31 11:25:00,454.64,454.64,452.51,452.51,8910.0,453.4169,453.4169,451.2926,451.2926,8910.0
2017-05-31 11:30:00,453.18,453.59,452.5,452.53,6195.0,451.9608,452.3697,451.2827,451.3126,6195.0
2017-05-31 11:35:00,452.67,452.96,451.59,451.59,12495.0,451.4522,451.7414,450.3751,450.3751,12495.0
2017-05-31 11:40:00,451.61,453.0,451.59,452.81,9823.0,450.395,451.7813,450.3751,451.5918,9823.0
2017-05-31 11:45:00,452.02,452.56,451.88,452.46,3479.0,450.8039,451.3425,450.6643,451.2428,3479.0
2017-05-31 11:50:00,452.54,452.54,451.38,452.08,8903.0,451.3225,451.3225,450.1657,450.8638,8903.0
2017-05-31 11:55:00,452.2,452.2,451.3,451.65,2700.0,450.9835,450.9835,450.0859,450.4349,2700.0
2017-05-31 12:00:00,451.62,451.74,450.61,450.75,9000.0,450.405,450.5247,449.3977,449.5374,9000.0
2017-05-31 12:05:00,450.98,452.46,450.96,452.46,4905.0,449.7667,451.2428,449.7468,451.2428,4905.0
2017-05-31 12:10:00,452.76,453.51,452.45,453.51,4510.0,451.542,452.2899,451.2328,452.2899,4510.0
2017-05-31 12:15:00,453.3,453.73,452.56,453.05,10978.0,452.0805,452.5093,451.3425,451.8312,10978.0
2017-05-31 12:20:00,452.98,453.23,452.1,452.82,11363.0,451.7614,452.0107,450.8837,451.6018,11363.0
2017-05-31 12:25:00,452.65,452.78,451.48,452.11,10700.0,451.4323,451.5619,450.2654,450.8937,10700.0
2017-05-31 12:30:00,452.11,452.36,451.94,452.36,1300.0,450.8937,451.143,450.7242,451.143,1300.0
2017-05-31 12:35:00,452.35,452.87,451.97,452.29,10952.0,451.1331,451.6517,450.7541,451.0732,10952.0
2017-05-31 12:40:00,452.41,452.73,452.14,452.15,2300.0,451.1929,451.512,450.9236,450.9336,2300.0
2017-05-31 12:45:00,452.3,452.98,452.3,452.63,3712.0,451.0832,451.7614,451.0832,451.4123,3712.0
2017-05-31 12:50:00,452.4,452.71,452.08,452.43,1800.0,451.1829,451.4921,450.8638,451.2128,1800.0
2017-05-31 12:55:00,452.4,452.62,452.39,452.51,1250.0,451.1829,451.4023,451.173,451.2926,1250.0
2017-05-31 13:00:00,452.42,453.27,452.26,453.27,24754.0,451.2029,452.0506,451.0433,452.0506,24754.0
2017-05-31 13:05:00,453.36,453.36,452.16,452.27,9028.0,452.1403,452.1403,450.9436,451.0533,9028.0
2017-05-31 13:10:00,452.53,453.04,452.38,453.04,1000.0,451.3126,451.8212,451.163,451.8212,1000.0
2017-05-31 13:15:00,452.93,453.12,452.04,452.58,3203.0,451.7115,451.901,450.8239,451.3624,3203.0
2017-05-31 13:20:00,452.33,453.21,452.06,452.77,9097.0,451.1131,451.9907,450.8438,451.5519,9097.0
2017-05-31 13:25:00,452.75,453.69,452.2,453.2,10758.0,451.532,452.4695,450.9835,451.9808,10758.0
2017-05-31 13:30:00,453.84,453.84,453.05,453.43,3515.0,452.619,452.619,451.8312,452.2102,3515.0
2017-05-31 13:35:00,453.7,453.9,453.28,453.7,11424.0,452.4794,452.6789,452.0606,452.4794,11424.0
2017-05-31 13:40:00,453.71,453.71,453.12,453.62,1490.0,452.4894,452.4894,451.901,452.3996,1490.0
2017-05-31 13:45:00,453.41,453.64,452.75,452.98,5700.0,452.1902,452.4196,451.532,451.7614,5700.0
2017-05-31 13:50:00,452.91,454.13,452.67,454.13,16700.0,451.6916,452.9083,451.4522,452.9083,16700.0
2017-05-31 13:55:00,454.21,454.3,453.94,454.15,1650.0,452.9881,453.0778,452.7188,452.9282,1650.0
2017-05-31 14:00:00,454.5,454.82,454.29,454.6,6555.0,453.2773,453.5964,453.0678,453.377,6555.0
2017-05-31 14:05:00,454.3,454.75,453.8,453.91,6450.0,453.0778,453.5266,452.5792,452.6889,6450.0
2017-05-31 14:10:00,453.81,454.11,453.43,453.46,6605.0,452.5891,452.8883,452.2102,452.2401,6605.0
2017-05-31 14:15:00,453.59,453.97,453.19,453.97,3200.0,452.3697,452.7487,451.9708,452.7487,3200.0
2017-05-31 14:20:00,454.23,454.6,454.1,454.45,2558.0,453.008,453.377,452.8783,453.2274,2558.0
2017-05-31 14:25:00,454.41,454.54,453.89,454.47,4953.0,453.1875,453.3172,452.6689,453.2474,4953.0
2017-05-31 14:30:00,454.6,454.7,454.22,454.56,6300.0,453.377,453.4767,452.998,453.3371,6300.0
2017-05-31 14:35:00,454.3,455.01,454.23,454.7,10269.0,453.0778,453.7859,453.008,453.4767,10269.0
2017-05-31 14:40:00,454.9,455.49,454.49,455.45,6246.0,453.6762,454.2646,453.2673,454.2247,6246.0
2017-05-31 14:45:00,455.45,455.67,455.05,455.67,4842.0,454.2247,454.4441,453.8258,454.4441,4842.0
2017-05-31 14:50:00,455.47,456.12,455.46,455.73,5797.0,454.2447,454.8929,454.2347,454.504,5797.0
2017-05-31 14:55:00,455.77,455.99,455.63,455.87,3600.0,454.5439,454.7633,454.4042,454.6436,3600.0
2017-05-31 15:00:00,455.74,456.86,455.73,456.86,14253.0,454.5139,455.6309,454.504,455.6309,14253.0
2017-05-31 15:05:00,456.6,456.98,456.51,456.71,6375.0,455.3716,455.7506,455.2819,455.4813,6375.0
2017-05-31 15:10:00,456.66,457.0,456.48,457.0,5231.0,455.4315,455.7705,455.2519,455.7705,5231.0
2017-05-31 15:15:00,457.0,457.06,456.8,456.84,7159.0,455.7705,455.8304,455.5711,455.611,7159.0
2017-05-31 15:20:00,456.99,456.99,455.8,456.41,11069.0,455.7606,455.7606,454.5738,455.1821,11069.0
2017-05-31 15:25:00,456.55,456.82,456.48,456.77,3400.0,455.3218,455.591,455.2519,455.5412,3400.0
2017-05-31 15:30:00,456.69,457.57,456.67,457.0,7838.0,455.4614,456.339,455.4414,455.7705,7838.0
2017-05-31 15:35:00,457.12,457.13,456.54,456.75,6086.0,455.8902,455.9002,455.3118,455.5212,6086.0
2017-05-31 15:40:00,456.9,457.12,456.73,457.08,10470.0,455.6708,455.8902,455.5013,455.8503,10470.0
2017-05-31 15:45:00,457.22,457.91,457.22,457.9,16029.0,455.99,456.6781,455.99,456.6681,16029.0
2017-05-31 15:50:00,457.92,459.05,457.54,457.83,40336.0,456.6881,457.815,456.3091,456.5983,40336.0
2017-05-31 15:55:00,458.08,459.3,458.04,458.89,58909.0,456.8476,458.0644,456.8077,457.6555,58909.0
2017-06-01 09:30:00,460.0,463.58,459.53,462.3,33985.0,458.7625,462.3328,458.2937,461.0563,33985.0
2017-06-01 09:35:00,462.2,464.0,461.84,464.0,36557.0,460.9566,462.7517,460.5975,462.7517,36557.0
2017-06-01 09:40:00,464.41,465.11,463.02,464.35,25200.0,463.1606,463.8587,461.7744,463.1008,25200.0
2017-06-01 09:45:00,464.29,468.95,463.95,468.95,23386.0,463.0409,467.6884,462.7019,467.6884,23386.0
2017-06-01 09:50:00,468.91,470.43,464.1,464.2,48993.0,467.6485,469.1644,462.8514,462.9512,48993.0
2017-06-01 09:55:00,465.11,465.11,461.35,464.04,30540.0,463.8587,463.8587,460.1088,462.7916,30540.0
2017-06-01 10:00:00,464.43,466.18,462.5,466.0,13507.0,463.1806,464.9259,461.2558,464.7463,13507.0
2017-06-01 10:05:00,465.52,466.26,463.51,465.1,21900.0,464.2676,465.0056,462.263,463.8488,21900.0
2017-06-01 10:10:00,465.49,467.5,465.03,465.62,15418.0,464.2377,466.2423,463.7789,464.3674,15418.0
2017-06-01 10:15:00,465.78,467.87,465.45,467.48,31136.0,464.5269,466.6113,464.1978,466.2224,31136.0
2017-06-01 10:20:00,467.39,468.02,465.62,466.4,15013.0,466.1326,466.7609,464.3674,465.1453,15013.0
2017-06-01 10:25:00,466.41,466.41,463.25,465.14,17701.0,465.1552,465.1552,462.0037,463.8886,17701.0
2017-06-01 10:30:00,464.95,465.34,464.63,465.09,3101.0,463.6992,464.0881,463.38,463.8388,3101.0
2017-06-01 10:35:00,464.75,466.13,464.75,465.29,11581.0,463.4997,464.876,463.4997,464.0382,11581.0
2017-06-01 10:40:00,465.28,465.69,464.81,464.81,4800.0,464.0283,464.4372,463.5595,463.5595,4800.0
2017-06-01 10:45:00,464.8,465.57,464.25,465.56,34789.0,463.5496,464.3175,463.001,464.3075,34789.0
2017-06-01 10:50:00,465.53,465.56,464.75,464.9,18672.0,464.2776,464.3075,463.4997,463.6493,18672.0
2017-06-01 10:55:00,464.86,465.54,464.4,464.62,11803.0,463.6094,464.2876,463.1506,463.37,11803.0
2017-06-01 11:00:00,464.36,464.86,464.04,464.42,4283.0,463.1107,463.6094,462.7916,463.1706,4283.0
2017-06-01 11:05:00,464.27,464.27,462.67,463.22,8316.0,463.021,463.021,461.4253,461.9738,8316.0
2017-06-01 11:10:00,463.09,464.09,463.07,464.09,8945.0,461.8442,462.8415,461.8242,462.8415,8945.0
2017-06-01 11:15:00,463.63,464.77,463.62,464.27,10700.0,462.3827,463.5196,462.3727,463.021,10700.0
2017-06-01 11:20:00,464.41,464.91,464.31,464.44,9682.0,463.1606,463.6593,463.0609,463.1905,9682.0
2017-06-01 11:25:00,464.77,465.81,464.6,465.6,8200.0,463.5196,464.5568,463.3501,464.3474,8200.0
2017-06-01 11:30:00,465.57,466.0,465.0,465.55,12372.0,464.3175,464.7463,463.749,464.2975,12372.0
2017-06-01 11:35:00,465.74,465.9,464.36,465.14,15651.0,464.487,464.6466,463.1107,463.8886,15651.0
2017-06-01 11:40:00,465.15,465.53,465.0,465.49,4263.0,463.8986,464.2776,463.749,464.2377,4263.0
2017-06-01 11:45:00,465.52,466.38,465.5,466.37,8266.0,464.2676,465.1253,464.2477,465.1153,8266.0
2017-06-01 11:50:00,466.57,466.57,466.01,466.31,1700.0,465.3148,465.3148,464.7563,465.0555,1700.0
2017-06-01 11:55:00,466.34,467.36,466.34,467.36,6966.0,465.0854,466.1027,465.0854,466.1027,6966.0
2017-06-01 12:00:00,467.58,468.0,466.75,466.8,6761.0,466.3221,466.741,465.4943,465.5442,6761.0
2017-06-01 12:05:00,466.9,467.01,463.58,463.94,12546.0,465.6439,465.7536,462.3328,462.6919,12546.0
2017-06-01 12:10:00,463.87,467.0,463.87,466.15,14062.0,462.6221,465.7436,462.6221,464.8959,14062.0
2017-06-01 12:15:00,465.46,465.92,463.67,464.15,5142.0,464.2078,464.6666,462.4226,462.9013,5142.0
2017-06-01 12:20:00,464.56,464.57,463.7,464.07,1100.0,463.3102,463.3202,462.4525,462.8215,1100.0
2017-06-01 12:25:00,463.77,465.5,462.55,463.42,19149.0,462.5223,464.2477,461.3056,462.1733,19149.0
2017-06-01 12:30:00,463.39,464.99,463.31,464.78,10600.0,462.1434,463.7391,462.0636,463.5296,10600.0
2017-06-01 12:35:00,464.93,466.29,464.65,465.61,13290.0,463.6792,465.0356,463.4,464.3574,13290.0
2017-06-01 12:40:00,465.84,466.94,465.08,465.08,8367.0,464.5868,465.6838,463.8288,463.8288,8367.0
2017-06-01 12:45:00,465.61,465.67,464.18,464.48,4992.0,464.3574,464.4172,462.9312,463.2304,4992.0
2017-06-01 12:50:00,464.68,464.92,463.92,464.25,3403.0,463.4299,463.6692,462.6719,463.001,3403.0
2017-06-01 12:55:00,464.51,465.57,464.37,464.62,4400.0,463.2603,464.3175,463.1207,463.37,4400.0
2017-06-01 13:00:00,464.52,464.96,464.31,464.71,4600.0,463.2703,463.7091,463.0609,463.4598,4600.0
2017-06-01 13:05:00,464.41,465.19,464.41,465.18,3988.0,463.1606,463.9385,463.1606,463.9285,3988.0
2017-06-01 13:10:00,465.17,465.6,464.97,465.55,6210.0,463.9186,464.3474,463.7191,464.2975,6210.0
2017-06-01 13:15:00,466.09,466.18,465.5,465.65,2208.0,464.8361,464.9259,464.2477,464.3973,2208.0
2017-06-01 13:20:00,465.91,465.99,465.5,465.75,5874.0,464.6566,464.7364,464.2477,464.497,5874.0
2017-06-01 13:25:00,465.81,467.21,465.81,467.15,9205.0,464.5568,465.9531,464.5568,465.8932,9205.0
2017-06-01 13:30:00,467.28,467.98,467.15,467.68,9732.0,466.0229,466.721,465.8932,466.4218,9732.0
2017-06-01 13:35:00,467.97,468.35,467.6,467.6,6534.0,466.711,467.09,466.342,466.342,6534.0
2017-06-01 13:40:00,467.64,467.95,467.15,467.15,12484.0,466.3819,466.6911,465.8932,465.8932,12484.0
2017-06-01 13:45:00,467.29,467.66,467.0,467.28,5210.0,466.0329,466.4019,465.7436,466.0229,5210.0
2017-06-01 13:50:00,467.41,467.41,466.85,467.0,3700.0,466.1525,466.1525,465.594,465.7436,3700.0
2017-06-01 13:55:00,467.0,467.71,467.0,467.37,8134.0,465.7436,466.4517,465.7436,466.1126,8134.0
2017-06-01 14:00:00,467.57,467.65,467.02,467.02,4990.0,466.3121,466.3919,465.7636,465.7636,4990.0
2017-06-01 14:05:00,466.91,467.49,466.82,467.22,8877.0,465.6539,466.2323,465.5641,465.9631,8877.0
2017-06-01 14:10:00,467.53,467.72,466.8,467.08,9837.0,466.2722,466.4617,465.5442,465.8234,9837.0
2017-06-01 14:15:00,466.81,467.0,465.36,465.36,6188.0,465.5542,465.7436,464.1081,464.1081,6188.0
2017-06-01 14:20:00,465.71,465.84,465.39,465.64,2400.0,464.4571,464.5868,464.138,464.3873,2400.0
2017-06-01 14:25:00,465.62,465.83,465.42,465.62,1145.0,464.3674,464.5768,464.1679,464.3674,1145.0
2017-06-01 14:30:00,465.62,465.63,464.39,465.12,7407.0,464.3674,464.3773,463.1407,463.8687,7407.0
2017-06-01 14:35:00,465.06,465.19,463.67,464.25,7135.0,463.8089,463.9385,462.4226,463.001,7135.0
2017-06-01 14:40:00,464.48,464.57,463.85,464.41,6800.0,463.2304,463.3202,462.6021,463.1606,6800.0
2017-06-01 14:45:00,464.22,464.72,464.0,464.26,2900.0,462.9711,463.4698,462.7517,463.011,2900.0
2017-06-01 14:50:00,464.61,465.37,464.46,464.89,3800.0,463.3601,464.118,463.2105,463.6393,3800.0
2017-06-01 14:55:00,464.89,464.92,463.85,464.31,10497.0,463.6393,463.6692,462.6021,463.0609,10497.0
2017-06-01 15:00:00,464.72,465.52,464.72,465.49,3373.0,463.4698,464.2676,463.4698,464.2377,3373.0
2017-06-01 15:05:00,465.33,466.14,465.23,465.78,8490.0,464.0781,464.886,463.9784,464.5269,8490.0
2017-06-01 15:10:00,465.99,466.5,465.59,465.94,11878.0,464.7364,465.245,464.3374,464.6865,11878.0
2017-06-01 15:15:00,466.04,466.55,465.62,465.89,8600.0,464.7862,465.2949,464.3674,464.6366,8600.0
2017-06-01 15:20:00,466.09,466.34,465.82,466.34,5437.0,464.8361,465.0854,464.5668,465.0854,5437.0
2017-06-01 15:25:00,466.34,466.48,465.83,465.83,8173.0,465.0854,465.225,464.5768,464.5768,8173.0
2017-06-01 15:30:00,465.8,466.58,465.6,466.58,4200.0,464.5469,465.3248,464.3474,465.3248,4200.0
2017-06-01 15:35:00,466.27,466.62,466.11,466.3,11416.0,465.0156,465.3647,464.856,465.0455,11416.0
2017-06-01 15:40:00,466.46,466.55,465.2,465.23,5027.0,465.2051,465.2949,463.9485,463.9784,5027.0
2017-06-01 15:45:00,465.17,466.07,465.11,465.55,7223.0,463.9186,464.8161,463.8587,464.2975,7223.0
2017-06-01 15:50:00,465.84,466.0,465.5,465.51,21875.0,464.5868,464.7463,464.2477,464.2577,21875.0
2017-06-01 15:55:00,465.53,466.4,465.53,465.88,37157.0,464.2776,465.1453,464.2776,464.6267,37157.0
2017-06-02 09:30:00,466.7,470.1,465.33,470.08,17062.0,465.4445,468.8353,464.0781,468.8154,17062.0
2017-06-02 09:35:00,470.33,471.33,470.09,470.27,30052.0,469.0647,470.062,468.8253,469.0048,30052.0
2017-06-02 09:40:00,470.23,472.29,469.33,472.29,14963.0,468.965,471.0194,468.0674,471.0194,14963.0
2017-06-02 09:45:00,472.5,476.13,472.36,475.9,46112.0,471.2288,474.8491,471.0892,474.6197,46112.0
2017-06-02 09:50:00,475.7,476.3,470.36,470.86,30200.0,474.4202,475.0186,469.0946,469.5933,30200.0
2017-06-02 09:55:00,470.36,472.0,469.74,470.84,17462.0,469.0946,470.7302,468.4763,469.5733,17462.0
2017-06-02 10:00:00,470.96,472.94,470.51,472.18,15600.0,469.693,471.6677,469.2442,470.9097,15600.0
2017-06-02 10:05:00,472.05,472.7,471.46,472.12,6625.0,470.7801,471.4283,470.1916,470.8499,6625.0
2017-06-02 10:10:00,472.45,475.03,472.18,474.74,13882.0,471.179,473.752,470.9097,473.4628,13882.0
2017-06-02 10:15:00,475.06,475.97,474.26,474.27,24955.0,473.782,474.6895,472.9841,472.9941,24955.0
2017-06-02 10:20:00,474.29,475.66,473.69,475.06,9411.0,473.014,474.3803,472.4156,473.782,9411.0
2017-06-02 10:25:00,475.02,475.49,474.12,475.0,9331.0,473.7421,474.2108,472.8445,473.7221,9331.0
2017-06-02 10:30:00,475.4,476.76,474.87,476.48,16861.0,474.121,475.4774,473.5925,475.1981,16861.0
2017-06-02 10:35:00,476.15,476.79,475.04,476.79,15445.0,474.869,475.5073,473.762,475.5073,15445.0
2017-06-02 10:40:00,476.17,479.27,476.16,479.0,15587.0,474.889,477.9806,474.879,477.7114,15587.0
2017-06-02 10:45:00,479.04,481.96,478.63,479.66,45850.0,477.7513,480.6634,477.3424,478.3696,45850.0
2017-06-02 10:50:00,479.66,481.85,479.65,479.84,23581.0,478.3696,480.5537,478.3596,478.5491,23581.0
2017-06-02 10:55:00,479.88,481.23,479.85,480.63,23064.0,478.589,479.9354,478.5591,479.337,23064.0
2017-06-02 11:00:00,480.75,481.3,480.32,480.76,12430.0,479.4567,480.0052,479.0278,479.4666,12430.0
2017-06-02 11:05:00,480.95,480.96,479.33,479.51,9855.0,479.6561,479.6661,478.0405,478.22,9855.0
2017-06-02 11:10:00,479.46,480.45,479.14,479.87,16113.0,478.1701,479.1575,477.851,478.579,16113.0
2017-06-02 11:15:00,480.22,481.11,479.82,480.46,23354.0,478.9281,479.8157,478.5292,479.1674,23354.0
2017-06-02 11:20:00,480.55,480.64,478.69,479.02,12081.0,479.2572,479.3469,477.4022,477.7313,12081.0
2017-06-02 11:25:00,479.22,480.0,478.75,479.9,20752.0,477.9308,478.7087,477.462,478.6089,20752.0
2017-06-02 11:30:00,479.7,480.15,479.27,479.61,11826.0,478.4095,478.8583,477.9806,478.3197,11826.0
2017-06-02 11:35:00,479.6,483.27,479.48,482.86,21640.0,478.3097,481.9699,478.1901,481.561,21640.0
2017-06-02 11:40:00,482.87,483.41,481.49,483.4,18300.0,481.571,482.1095,480.1947,482.0995,18300.0
2017-06-02 11:45:00,483.14,483.83,481.82,482.32,19266.0,481.8402,482.5284,480.5238,481.0224,19266.0
2017-06-02 11:50:00,482.58,483.24,481.82,482.66,13048.0,481.2817,481.94,480.5238,481.3615,13048.0
2017-06-02 11:55:00,482.39,482.68,481.0,481.89,12374.0,481.0922,481.3815,479.706,480.5936,12374.0
2017-06-02 12:00:00,481.98,482.99,481.55,482.98,11231.0,480.6833,481.6906,480.2545,481.6807,11231.0
2017-06-02 12:05:00,482.56,482.96,482.25,482.54,4215.0,481.2618,481.6607,480.9526,481.2418,4215.0
2017-06-02 12:10:00,482.14,482.68,481.84,482.6,4899.0,480.8429,481.3815,480.5437,481.3017,4899.0
2017-06-02 12:15:00,482.63,483.25,482.43,482.61,11725.0,481.3316,481.9499,481.1321,481.3117,11725.0
2017-06-02 12:20:00,482.25,483.0,481.68,482.49,17342.0,480.9526,481.7006,480.3842,481.192,17342.0
2017-06-02 12:25:00,481.98,484.99,481.91,484.64,28518.0,480.6833,483.6852,480.6135,483.3362,28518.0
2017-06-02 12:30:00,484.21,484.87,483.5,483.5,14637.0,482.9073,483.5656,482.1993,482.1993,14637.0
2017-06-02 12:35:00,483.6,484.12,482.77,482.99,22757.0,482.299,482.8176,481.4712,481.6906,22757.0
2017-06-02 12:40:00,482.99,482.99,482.18,482.47,5600.0,481.6906,481.6906,480.8828,481.172,5600.0
2017-06-02 12:45:00,482.26,483.14,482.26,483.14,7610.0,480.9626,481.8402,480.9626,481.8402,7610.0
2017-06-02 12:50:00,483.15,483.7,482.86,483.36,10893.0,481.8502,482.3987,481.561,482.0596,10893.0
2017-06-02 12:55:00,483.09,483.77,482.53,482.65,12776.0,481.7904,482.4685,481.2319,481.3515,12776.0
2017-06-02 13:00:00,482.51,482.77,482.09,482.77,7907.0,481.2119,481.4712,480.793,481.4712,7907.0
2017-06-02 13:05:00,483.07,483.22,482.51,482.72,3798.0,481.7704,481.92,481.2119,481.4214,3798.0
2017-06-02 13:10:00,482.53,483.23,482.08,482.58,18176.0,481.2319,481.93,480.7831,481.2817,18176.0
2017-06-02 13:15:00,482.3,482.3,481.42,482.06,4287.0,481.0025,481.0025,480.1249,480.7631,4287.0
2017-06-02 13:20:00,481.62,481.91,481.5,481.51,2630.0,480.3243,480.6135,480.2046,480.2146,2630.0
2017-06-02 13:25:00,481.72,481.93,481.27,481.93,12052.0,480.424,480.6335,479.9753,480.6335,12052.0
2017-06-02 13:30:00,481.99,482.07,481.21,481.54,14725.0,480.6933,480.7731,479.9154,480.2445,14725.0
2017-06-02 13:35:00,481.58,482.41,481.43,482.11,13175.0,480.2844,481.1122,480.1348,480.813,13175.0
2017-06-02 13:40:00,482.01,482.4,481.53,482.4,4132.0,480.7133,481.1022,480.2346,481.1022,4132.0
2017-06-02 13:45:00,482.23,482.85,482.05,482.07,6572.0,480.9327,481.551,480.7532,480.7731,6572.0
2017-06-02 13:50:00,482.18,482.3,481.58,482.29,5851.0,480.8828,481.0025,480.2844,480.9925,5851.0
2017-06-02 13:55:00,482.2,482.41,481.97,482.41,3567.0,480.9028,481.1122,480.6734,481.1122,3567.0
2017-06-02 14:00:00,482.23,482.41,481.68,481.86,4739.0,480.9327,481.1122,480.3842,480.5637,4739.0
2017-06-02 14:05:00,481.82,482.54,481.82,482.4,4100.0,480.5238,481.2418,480.5238,481.1022,4100.0
2017-06-02 14:10:00,482.54,483.08,482.25,482.25,5680.0,481.2418,481.7804,480.9526,480.9526,5680.0
2017-06-02 14:15:00,482.27,482.75,481.84,481.89,7281.0,480.9726,481.4513,480.5437,480.5936,7281.0
2017-06-02 14:20:00,481.86,482.04,481.23,481.85,18924.0,480.5637,480.7432,479.9354,480.5537,18924.0
2017-06-02 14:25:00,481.64,481.9,480.95,481.61,11928.0,480.3443,480.6036,479.6561,480.3143,11928.0
2017-06-02 14:30:00,481.89,481.89,481.05,481.25,4000.0,480.5936,480.5936,479.7558,479.9553,4000.0
2017-06-02 14:35:00,481.21,482.13,481.02,481.75,9499.0,479.9154,480.8329,479.7259,480.454,9499.0
2017-06-02 14:40:00,481.65,481.65,480.53,480.62,7235.0,480.3542,480.3542,479.2372,479.327,7235.0
2017-06-02 14:45:00,480.67,481.21,480.28,481.06,6749.0,479.3769,479.9154,478.9879,479.7658,6749.0
2017-06-02 14:50:00,481.25,482.16,481.24,481.68,9720.0,479.9553,480.8629,479.9453,480.3842,9720.0
2017-06-02 14:55:00,481.8,481.89,481.08,481.65,4670.0,480.5038,480.5936,479.7858,480.3542,4670.0
2017-06-02 15:00:00,481.47,481.95,481.37,481.6,7479.0,480.1747,480.6534,480.075,480.3044,7479.0
2017-06-02 15:05:00,481.67,481.7,480.92,481.25,6644.0,480.3742,480.4041,479.6262,479.9553,6644.0
2017-06-02 15:10:00,481.28,481.98,481.03,481.87,8137.0,479.9852,480.6833,479.7359,480.5736,8137.0
2017-06-02 15:15:00,481.71,481.71,480.98,481.04,8797.0,480.4141,480.4141,479.686,479.7459,8797.0
2017-06-02 15:20:00,481.4,481.78,481.08,481.56,6094.0,480.1049,480.4839,479.7858,480.2645,6094.0
2017-06-02 15:25:00,481.5,481.59,480.3,480.69,9771.0,480.2046,480.2944,479.0079,479.3968,9771.0
2017-06-02 15:30:00,480.71,480.71,479.27,479.37,7353.0,479.4168,479.4168,477.9806,478.0804,7353.0
2017-06-02 15:35:00,479.22,480.76,479.16,480.34,19646.0,477.9308,479.4666,477.8709,479.0478,19646.0
2017-06-02 15:40:00,480.35,480.51,480.14,480.5,14894.0,479.0577,479.2173,478.8483,479.2073,14894.0
2017-06-02 15:45:00,480.33,480.59,477.86,477.88,26666.0,479.0378,479.2971,476.5744,476.5944,26666.0
2017-06-02 15:50:00,478.08,481.17,478.08,480.96,49711.0,476.7938,479.8755,476.7938,479.6661,49711.0
2017-06-02 15:55:00,480.85,480.93,479.86,480.43,53790.0,479.5564,479.6362,478.569,479.1375,53790.0
2017-06-05 09:30:00,483.5,483.5,480.51,481.26,10717.0,482.1993,482.1993,479.2173,479.9653,10717.0
2017-06-05 09:35:00,480.61,480.9,479.68,480.54,6063.0,479.317,479.6063,478.3895,479.2472,6063.0
2017-06-05 09:40:00,480.34,484.49,479.73,484.29,20936.0,479.0478,483.1866,478.4394,482.9871,20936.0
2017-06-05 09:45:00,484.17,485.88,484.17,485.03,16689.0,482.8675,484.5729,482.8675,483.7251,16689.0
2017-06-05 09:50:00,485.6,489.0,485.6,487.98,25099.0,484.2936,487.6845,484.2936,486.6672,25099.0
2017-06-05 09:55:00,488.08,488.31,485.89,485.89,9345.0,486.7669,486.9963,484.5828,484.5828,9345.0
2017-06-05 10:00:00,485.99,486.5,484.87,486.5,12427.0,484.6826,485.1912,483.5656,485.1912,12427.0
2017-06-05 10:05:00,486.41,486.9,485.62,486.3,9316.0,485.1014,485.5901,484.3136,484.9917,9316.0
2017-06-05 10:10:00,486.0,487.03,485.96,486.5,22744.0,484.6925,485.7198,484.6526,485.1912,22744.0
2017-06-05 10:15:00,486.82,487.33,486.43,486.79,13515.0,485.5103,486.019,485.1214,485.4804,13515.0
2017-06-05 10:20:00,486.63,486.96,485.44,485.45,9245.0,485.3208,485.6499,484.134,484.144,9245.0
2017-06-05 10:25:00,485.09,485.83,484.55,485.61,12020.0,483.785,484.523,483.2464,484.3036,12020.0
2017-06-05 10:30:00,485.94,485.94,483.0,483.65,11347.0,484.6327,484.6327,481.7006,482.3489,11347.0
2017-06-05 10:35:00,482.96,483.14,481.13,481.13,10290.0,481.6607,481.8402,479.8356,479.8356,10290.0
2017-06-05 10:40:00,481.2,481.88,479.77,480.31,10971.0,479.9054,480.5836,478.4793,479.0178,10971.0
2017-06-05 10:45:00,480.72,482.32,480.5,482.32,10002.0,479.4267,481.0224,479.2073,481.0224,10002.0
2017-06-05 10:50:00,482.38,482.89,481.7,482.76,6555.0,481.0823,481.5909,480.4041,481.4612,6555.0
2017-06-05 10:55:00,482.41,483.65,481.63,483.11,19029.0,481.1122,482.3489,480.3343,481.8103,19029.0
2017-06-05 11:00:00,482.91,482.91,480.51,480.61,4340.0,481.6108,481.6108,479.2173,479.317,4340.0
2017-06-05 11:05:00,480.67,480.87,479.96,480.15,3170.0,479.3769,479.5763,478.6688,478.8583,3170.0
2017-06-05 11:10:00,479.88,480.89,479.48,480.08,16404.0,478.589,479.5963,478.1901,478.7885,16404.0
2017-06-05 11:15:00,480.12,481.1,479.97,480.49,18179.0,478.8283,479.8057,478.6788,479.1974,18179.0
2017-06-05 11:20:00,480.46,481.01,480.04,480.25,8534.0,479.1674,479.716,478.7486,478.958,8534.0
2017-06-05 11:25:00,480.0,480.0,478.93,479.53,6200.0,478.7087,478.7087,477.6416,478.2399,6200.0
2017-06-05 11:30:00,479.78,481.1,479.78,481.1,9679.0,478.4893,479.8057,478.4893,479.8057,9679.0
2017-06-05 11:35:00,481.01,481.55,479.88,480.85,13572.0,479.716,480.2545,478.589,479.5564,13572.0
2017-06-05 11:40:00,480.86,481.52,480.46,481.24,9050.0,479.5664,480.2246,479.1674,479.9453,9050.0
2017-06-05 11:45:00,481.37,481.94,480.26,481.94,12608.0,480.075,480.6435,478.968,480.6435,12608.0
2017-06-05 11:50:00,481.92,482.0,480.76,481.71,11592.0,480.6235,480.7033,479.4666,480.4141,11592.0
2017-06-05 11:55:00,481.75,483.05,481.48,483.05,11664.0,480.454,481.7505,480.1847,481.7505,11664.0
2017-06-05 12:00:00,483.1,483.1,481.68,482.11,3400.0,481.8003,481.8003,480.3842,480.813,3400.0
2017-06-05 12:05:00,482.08,482.25,481.43,481.68,5052.0,480.7831,480.9526,480.1348,480.3842,5052.0
2017-06-05 12:10:00,481.83,483.0,481.82,482.69,1300.0,480.5337,481.7006,480.5238,481.3914,1300.0
2017-06-05 12:15:00,482.99,483.12,482.69,482.77,3892.0,481.6906,481.8203,481.3914,481.4712,3892.0
2017-06-05 12:20:00,482.77,483.93,482.48,483.93,9854.0,481.4712,482.6281,481.182,482.6281,9854.0
2017-06-05 12:25:00,483.57,484.0,482.68,482.69,11950.0,482.2691,482.6979,481.3815,481.3914,11950.0
2017-06-05 12:30:00,482.79,482.8,482.15,482.15,1310.0,481.4912,481.5011,480.8529,480.8529,1310.0
2017-06-05 12:35:00,482.5,482.5,482.05,482.05,700.0,481.2019,481.2019,480.7532,480.7532,700.0
2017-06-05 12:40:00,482.0,482.29,481.62,482.29,813.0,480.7033,480.9925,480.3243,480.9925,813.0
2017-06-05 12:45:00,482.24,482.5,481.89,481.89,4410.0,480.9426,481.2019,480.5936,480.5936,4410.0
2017-06-05 12:50:00,481.71,482.32,481.33,481.75,10095.0,480.4141,481.0224,480.0351,480.454,10095.0
2017-06-05 12:55:00,482.06,482.29,481.48,481.99,6448.0,480.7631,480.9925,480.1847,480.6933,6448.0
2017-06-05 13:00:00,482.13,482.37,481.67,482.36,4183.0,480.8329,481.0723,480.3742,481.0623,4183.0
2017-06-05 13:05:00,482.5,482.83,482.28,482.51,5572.0,481.2019,481.5311,480.9825,481.2119,5572.0
2017-06-05 13:10:00,482.44,483.36,482.44,483.28,7350.0,481.1421,482.0596,481.1421,481.9798,7350.0
2017-06-05 13:15:00,483.28,483.92,482.96,483.49,4256.0,481.9798,482.6181,481.6607,482.1893,4256.0
2017-06-05 13:20:00,482.71,483.62,482.71,483.56,6338.0,481.4114,482.3189,481.4114,482.2591,6338.0
2017-06-05 13:25:00,483.49,483.85,483.12,483.51,6929.0,482.1893,482.5483,481.8203,482.2092,6929.0
2017-06-05 13:30:00,483.69,483.85,482.96,483.53,5500.0,482.3887,482.5483,481.6607,482.2292,5500.0
2017-06-05 13:35:00,483.87,483.92,483.29,483.39,7020.0,482.5683,482.6181,481.9898,482.0896,7020.0
2017-06-05 13:40:00,483.32,483.4,482.33,482.61,5862.0,482.0197,482.0995,481.0324,481.3117,5862.0
2017-06-05 13:45:00,482.45,482.45,481.0,481.0,1932.0,481.1521,481.1521,479.706,479.706,1932.0
2017-06-05 13:50:00,481.96,481.96,480.28,480.28,1300.0,480.6634,480.6634,478.9879,478.9879,1300.0
2017-06-05 13:55:00,480.51,481.13,480.07,480.07,13543.0,479.2173,479.8356,478.7785,478.7785,13543.0
2017-06-05 14:00:00,480.27,480.5,479.35,479.63,5034.0,478.9779,479.2073,478.0604,478.3397,5034.0
2017-06-05 14:05:00,479.63,479.64,479.15,479.15,1394.0,478.3397,478.3496,477.861,477.861,1394.0
2017-06-05 14:10:00,479.15,479.24,478.35,478.37,2400.0,477.861,477.9507,477.0631,477.0831,2400.0
2017-06-05 14:15:00,478.15,478.25,478.13,478.2,700.0,476.8636,476.9634,476.8437,476.9135,700.0
2017-06-05 14:20:00,478.03,478.29,477.63,477.88,8538.0,476.744,477.0033,476.345,476.5944,8538.0
2017-06-05 14:25:00,478.25,478.84,477.93,478.78,3500.0,476.9634,477.5518,476.6442,477.492,3500.0
2017-06-05 14:30:00,478.87,479.39,478.54,478.73,5650.0,477.5817,478.1003,477.2526,477.4421,5650.0
2017-06-05 14:35:00,478.73,478.81,478.34,478.49,5652.0,477.4421,477.5219,477.0531,477.2027,5652.0
2017-06-05 14:40:00,478.18,478.4,476.97,477.57,6839.0,476.8936,477.113,475.6868,476.2852,6839.0
2017-06-05 14:45:00,477.87,478.26,477.51,477.98,3900.0,476.5844,476.9734,476.2254,476.6941,3900.0
2017-06-05 14:50:00,477.97,478.65,477.85,478.4,4100.0,476.6841,477.3623,476.5645,477.113,4100.0
2017-06-05 14:55:00,478.47,478.47,477.81,478.04,2253.0,477.1828,477.1828,476.5246,476.7539,2253.0
2017-06-05 15:00:00,477.8,478.2,477.76,477.8,3300.0,476.5146,476.9135,476.4747,476.5146,3300.0
2017-06-05 15:05:00,477.95,478.29,477.79,478.29,4400.0,476.6642,477.0033,476.5046,477.0033,4400.0
2017-06-05 15:10:00,478.28,478.53,477.91,478.5,11666.0,476.9933,477.2426,476.6243,477.2127,11666.0
2017-06-05 15:15:00,478.59,478.91,478.24,478.58,14923.0,477.3025,477.6216,476.9534,477.2925,14923.0
2017-06-05 15:20:00,478.41,478.7,478.19,478.52,4248.0,477.1229,477.4122,476.9035,477.2327,4248.0
2017-06-05 15:25:00,478.39,479.31,478.25,479.31,10348.0,477.103,478.0205,476.9634,478.0205,10348.0
2017-06-05 15:30:00,479.19,480.09,479.18,479.21,6240.0,477.9009,478.7984,477.8909,477.9208,6240.0
2017-06-05 15:35:00,479.4,480.07,479.19,479.96,7542.0,478.1103,478.7785,477.9009,478.6688,7542.0
2017-06-05 15:40:00,479.76,479.94,479.41,479.46,4865.0,478.4693,478.6488,478.1203,478.1701,4865.0
2017-06-05 15:45:00,479.46,479.97,479.01,479.61,11675.0,478.1701,478.6788,477.7213,478.3197,11675.0
2017-06-05 15:50:00,479.51,480.06,479.03,480.06,21077.0,478.22,478.7685,477.7413,478.7685,21077.0
2017-06-05 15:55:00,479.94,480.8,479.81,480.37,32469.0,478.6488,479.5065,478.5192,479.0777,32469.0
2017-06-06 09:30:00,479.3,480.25,473.44,475.3,15028.0,478.0106,478.958,472.1663,474.0213,15028.0
2017-06-06 09:35:00,475.3,477.32,475.3,476.34,6501.0,474.0213,476.0359,474.0213,475.0585,6501.0
2017-06-06 09:40:00,476.59,478.8,475.45,478.8,12996.0,475.3078,477.5119,474.1709,477.5119,12996.0
2017-06-06 09:45:00,478.17,478.79,477.0,477.4,5498.0,476.8836,477.5019,475.7167,476.1157,5498.0
2017-06-06 09:50:00,477.43,479.5,477.42,479.37,5252.0,476.1456,478.21,476.1356,478.0804,5252.0
2017-06-06 09:55:00,479.48,479.8,478.94,478.94,1900.0,478.1901,478.5092,477.6515,477.6515,1900.0
2017-06-06 10:00:00,478.93,479.38,477.58,477.99,7829.0,477.6416,478.0903,476.2952,476.7041,7829.0
2017-06-06 10:05:00,478.09,479.34,477.71,478.38,7710.0,476.8038,478.0504,476.4248,477.093,7710.0
2017-06-06 10:10:00,478.86,479.61,478.54,479.61,4214.0,477.5717,478.3197,477.2526,478.3197,4214.0
2017-06-06 10:15:00,479.22,479.3,477.58,478.84,14605.0,477.9308,478.0106,476.2952,477.5518,14605.0
2017-06-06 10:20:00,478.18,479.09,477.8,478.28,5918.0,476.8936,477.8011,476.5146,476.9933,5918.0
2017-06-06 10:25:00,478.29,479.52,477.95,479.34,9102.0,477.0033,478.23,476.6642,478.0504,9102.0
2017-06-06 10:30:00,479.36,479.51,479.05,479.34,1600.0,478.0704,478.22,477.7612,478.0504,1600.0
2017-06-06 10:35:00,479.35,479.46,477.85,478.57,7850.0,478.0604,478.1701,476.5645,477.2825,7850.0
2017-06-06 10:40:00,478.16,478.37,476.27,477.4,3503.0,476.8736,477.0831,474.9887,476.1157,3503.0
2017-06-06 10:45:00,477.06,477.06,475.38,475.82,5224.0,475.7766,475.7766,474.1011,474.5399,5224.0
2017-06-06 10:50:00,475.8,476.49,474.6,474.76,16040.0,474.52,475.2081,473.3232,473.4828,16040.0
2017-06-06 10:55:00,475.3,476.58,474.68,475.62,6818.0,474.0213,475.2979,473.403,474.3405,6818.0
2017-06-06 11:00:00,475.76,476.27,475.0,475.15,19968.0,474.4801,474.9887,473.7221,473.8717,19968.0
2017-06-06 11:05:00,475.26,476.39,475.26,476.39,2710.0,473.9814,475.1084,473.9814,475.1084,2710.0
2017-06-06 11:10:00,476.03,476.73,475.47,476.43,7342.0,474.7494,475.4475,474.1909,475.1483,7342.0
2017-06-06 11:15:00,476.23,476.54,475.88,476.38,7770.0,474.9488,475.258,474.5998,475.0984,7770.0
2017-06-06 11:20:00,476.3,477.15,476.03,477.11,15105.0,475.0186,475.8663,474.7494,475.8264,15105.0
2017-06-06 11:25:00,476.88,478.0,476.88,478.0,6709.0,475.5971,476.7141,475.5971,476.7141,6709.0
2017-06-06 11:30:00,478.38,480.26,478.37,479.67,11759.0,477.093,478.968,477.0831,478.3796,11759.0
2017-06-06 11:35:00,479.95,479.95,479.01,479.01,1626.0,478.6588,478.6588,477.7213,477.7213,1626.0
2017-06-06 11:40:00,479.03,480.02,478.84,479.27,10389.0,477.7413,478.7286,477.5518,477.9806,10389.0
2017-06-06 11:45:00,479.24,479.93,478.91,479.01,5738.0,477.9507,478.6389,477.6216,477.7213,5738.0
2017-06-06 11:50:00,478.57,479.42,478.53,478.59,15335.0,477.2825,478.1302,477.2426,477.3025,15335.0
2017-06-06 11:55:00,478.87,479.02,478.38,479.02,2193.0,477.5817,477.7313,477.093,477.7313,2193.0
2017-06-06 12:00:00,479.71,479.83,479.2,479.83,2714.0,478.4195,478.5391,477.9108,478.5391,2714.0
2017-06-06 12:05:00,479.25,480.1,479.24,480.07,12291.0,477.9607,478.8084,477.9507,478.7785,12291.0
2017-06-06 12:10:00,480.07,480.63,480.07,480.58,6434.0,478.7785,479.337,478.7785,479.2871,6434.0
2017-06-06 12:15:00,480.34,481.26,480.22,481.26,9666.0,479.0478,479.9653,478.9281,479.9653,9666.0
2017-06-06 12:20:00,481.07,482.27,480.99,482.27,8500.0,479.7758,480.9726,479.696,480.9726,8500.0
2017-06-06 12:25:00,481.65,482.3,480.0,480.0,8310.0,480.3542,481.0025,478.7087,478.7087,8310.0
2017-06-06 12:30:00,480.48,480.57,479.93,480.17,1600.0,479.1874,479.2771,478.6389,478.8782,1600.0
2017-06-06 12:35:00,480.09,480.09,480.02,480.02,400.0,478.7984,478.7984,478.7286,478.7286,400.0
2017-06-06 12:40:00,479.99,480.08,479.68,479.68,725.0,478.6987,478.7885,478.3895,478.3895,725.0
2017-06-06 12:45:00,479.76,480.7,479.7,480.62,4900.0,478.4693,479.4068,478.4095,479.327,4900.0
2017-06-06 12:50:00,480.7,481.14,480.44,481.14,600.0,479.4068,479.8456,479.1475,479.8456,600.0
2017-06-06 12:55:00,481.22,481.34,480.7,481.0,1517.0,479.9254,480.0451,479.4068,479.706,1517.0
2017-06-06 13:00:00,481.01,481.01,480.27,480.27,2224.0,479.716,479.716,478.9779,478.9779,2224.0
2017-06-06 13:05:00,480.42,480.42,479.6,480.13,3000.0,479.1275,479.1275,478.3097,478.8383,3000.0
2017-06-06 13:10:00,479.71,479.9,479.02,479.27,9787.0,478.4195,478.6089,477.7313,477.9806,9787.0
2017-06-06 13:15:00,479.19,479.19,478.76,478.76,2631.0,477.9009,477.9009,477.472,477.472,2631.0
2017-06-06 13:20:00,478.7,478.7,478.24,478.56,1300.0,477.4122,477.4122,476.9534,477.2725,1300.0
2017-06-06 13:25:00,478.79,478.79,478.32,478.7,1034.0,477.5019,477.5019,477.0332,477.4122,1034.0
2017-06-06 13:30:00,478.79,479.22,478.79,478.97,700.0,477.5019,477.9308,477.5019,477.6814,700.0
2017-06-06 13:35:00,479.31,479.92,479.27,479.92,4200.0,478.0205,478.6289,477.9806,478.6289,4200.0
2017-06-06 13:40:00,479.93,480.38,479.22,479.51,5864.0,478.6389,479.0876,477.9308,478.22,5864.0
2017-06-06 13:45:00,479.5,479.56,479.26,479.37,3637.0,478.21,478.2699,477.9707,478.0804,3637.0
2017-06-06 13:50:00,479.44,479.44,478.71,479.13,11078.0,478.1502,478.1502,477.4221,477.841,11078.0
2017-06-06 13:55:00,479.1,479.72,478.93,479.7,4640.0,477.8111,478.4294,477.6416,478.4095,4640.0
2017-06-06 14:00:00,479.85,480.4,479.85,480.32,2034.0,478.5591,479.1076,478.5591,479.0278,2034.0
2017-06-06 14:05:00,480.41,480.41,479.8,480.15,3933.0,479.1176,479.1176,478.5092,478.8583,3933.0
2017-06-06 14:10:00,480.06,480.28,479.85,480.28,4087.0,478.7685,478.9879,478.5591,478.9879,4087.0
2017-06-06 14:15:00,480.2,480.6,480.05,480.47,4906.0,478.9081,479.3071,478.7585,479.1774,4906.0
2017-06-06 14:20:00,480.49,480.61,479.93,479.93,1500.0,479.1974,479.317,478.6389,478.6389,1500.0
2017-06-06 14:25:00,480.05,480.35,479.77,480.15,5129.0,478.7585,479.0577,478.4793,478.8583,5129.0
2017-06-06 14:30:00,480.5,481.13,480.36,481.0,4190.0,479.2073,479.8356,479.0677,479.706,4190.0
2017-06-06 14:35:00,481.42,481.42,480.69,480.9,1730.0,480.1249,480.1249,479.3968,479.6063,1730.0
2017-06-06 14:40:00,480.88,481.25,480.63,480.9,5504.0,479.5863,479.9553,479.337,479.6063,5504.0
2017-06-06 14:45:00,480.83,480.9,479.65,479.65,6927.0,479.5364,479.6063,478.3596,478.3596,6927.0
2017-06-06 14:50:00,479.47,479.71,478.54,479.26,11579.0,478.1801,478.4195,477.2526,477.9707,11579.0
2017-06-06 14:55:00,479.12,479.58,478.92,479.23,8273.0,477.831,478.2898,477.6316,477.9407,8273.0
2017-06-06 15:00:00,479.14,479.39,478.9,478.93,3900.0,477.851,478.1003,477.6116,477.6416,3900.0
2017-06-06 15:05:00,478.88,480.08,478.66,480.08,8968.0,477.5917,478.7885,477.3723,478.7885,8968.0
2017-06-06 15:10:00,479.9,480.32,479.89,480.32,2899.0,478.6089,479.0278,478.599,479.0278,2899.0
2017-06-06 15:15:00,480.45,480.91,479.99,480.64,11770.0,479.1575,479.6162,478.6987,479.3469,11770.0
2017-06-06 15:20:00,480.69,480.9,479.33,479.63,6142.0,479.3968,479.6063,478.0405,478.3397,6142.0
2017-06-06 15:25:00,479.98,480.23,479.21,479.47,11019.0,478.6887,478.9381,477.9208,478.1801,11019.0
2017-06-06 15:30:00,479.36,479.51,477.19,477.37,9274.0,478.0704,478.22,475.9062,476.0857,9274.0
2017-06-06 15:35:00,477.24,478.15,477.06,477.51,7902.0,475.9561,476.8636,475.7766,476.2254,7902.0
2017-06-06 15:40:00,477.45,477.67,476.76,477.61,12603.0,476.1655,476.3849,475.4774,476.3251,12603.0
2017-06-06 15:45:00,477.51,477.68,476.84,476.84,7780.0,476.2254,476.3949,475.5572,475.5572,7780.0
2017-06-06 15:50:00,476.91,477.65,476.71,477.3,17314.0,475.627,476.365,475.4275,476.0159,17314.0
2017-06-06 15:55:00,477.12,477.92,477.01,477.74,22886.0,475.8364,476.6343,475.7267,476.4548,22886.0
2017-06-07 09:30:00,479.0,481.1,478.65,481.1,7678.0,477.7114,479.8057,477.3623,479.8057,7678.0
2017-06-07 09:35:00,479.78,481.15,479.29,479.41,7961.0,478.4893,479.8556,478.0006,478.1203,7961.0
2017-06-07 09:40:00,479.67,479.67,478.13,478.16,4054.0,478.3796,478.3796,476.8437,476.8736,4054.0
2017-06-07 09:45:00,478.46,478.53,477.53,478.53,4900.0,477.1728,477.2426,476.2453,477.2426,4900.0
2017-06-07 09:50:00,478.56,480.1,477.39,480.1,10129.0,477.2725,478.8084,476.1057,478.8084,10129.0
2017-06-07 09:55:00,480.36,480.36,478.92,478.92,8450.0,479.0677,479.0677,477.6316,477.6316,8450.0
2017-06-07 10:00:00,478.99,480.11,478.62,478.62,7195.0,477.7014,478.8184,477.3324,477.3324,7195.0
2017-06-07 10:05:00,478.88,479.7,478.65,478.94,15900.0,477.5917,478.4095,477.3623,477.6515,15900.0
2017-06-07 10:10:00,478.92,479.69,478.82,479.11,20703.0,477.6316,478.3995,477.5318,477.8211,20703.0
2017-06-07 10:15:00,479.19,479.35,478.04,479.08,9980.0,477.9009,478.0604,476.7539,477.7911,9980.0
2017-06-07 10:20:00,478.83,478.9,477.67,477.72,17115.0,477.5418,477.6116,476.3849,476.4348,17115.0
2017-06-07 10:25:00,478.08,480.41,477.85,480.41,5057.0,476.7938,479.1176,476.5645,479.1176,5057.0
2017-06-07 10:30:00,480.72,481.36,480.13,481.3,8722.0,479.4267,480.065,478.8383,480.0052,8722.0
2017-06-07 10:35:00,481.19,481.25,479.62,479.92,11389.0,479.8955,479.9553,478.3297,478.6289,11389.0
2017-06-07 10:40:00,480.21,480.95,479.4,480.27,27347.0,478.9181,479.6561,478.1103,478.9779,27347.0
2017-06-07 10:45:00,479.9,480.6,479.81,480.15,18946.0,478.6089,479.3071,478.5192,478.8583,18946.0
2017-06-07 10:50:00,480.0,481.0,479.83,480.85,23643.0,478.7087,479.706,478.5391,479.5564,23643.0
2017-06-07 10:55:00,480.61,480.86,480.09,480.38,6601.0,479.317,479.5664,478.7984,479.0876,6601.0
2017-06-07 11:00:00,480.54,482.13,480.42,481.95,19092.0,479.2472,480.8329,479.1275,480.6534,19092.0
2017-06-07 11:05:00,482.09,482.45,481.95,482.41,2874.0,480.793,481.1521,480.6534,481.1122,2874.0
2017-06-07 11:10:00,482.37,483.0,482.21,482.8,13335.0,481.0723,481.7006,480.9127,481.5011,13335.0
2017-06-07 11:15:00,482.8,483.06,481.39,482.07,7931.0,481.5011,481.7604,480.0949,480.7731,7931.0
2017-06-07 11:20:00,482.02,482.45,481.48,481.83,12944.0,480.7232,481.1521,480.1847,480.5337,12944.0
2017-06-07 11:25:00,481.66,481.85,480.86,481.25,7384.0,480.3642,480.5537,479.5664,479.9553,7384.0
2017-06-07 11:30:00,481.16,481.37,480.3,480.89,8026.0,479.8656,480.075,479.0079,479.5963,8026.0
2017-06-07 11:35:00,481.47,482.11,480.94,481.11,11937.0,480.1747,480.813,479.6461,479.8157,11937.0
2017-06-07 11:40:00,480.69,481.48,480.35,481.3,13067.0,479.3968,480.1847,479.0577,480.0052,13067.0
2017-06-07 11:45:00,481.51,481.94,481.07,481.24,22975.0,480.2146,480.6435,479.7758,479.9453,22975.0
2017-06-07 11:50:00,481.26,481.95,480.61,480.73,15712.0,479.9653,480.6534,479.317,479.4367,15712.0
2017-06-07 11:55:00,480.82,481.06,480.0,480.18,15237.0,479.5265,479.7658,478.7087,478.8882,15237.0
2017-06-07 12:00:00,480.24,480.25,478.37,478.97,29806.0,478.948,478.958,477.0831,477.6814,29806.0
2017-06-07 12:05:00,479.2,480.67,479.2,480.19,11103.0,477.9108,479.3769,477.9108,478.8982,11103.0
2017-06-07 12:10:00,480.29,481.01,479.03,479.35,12634.0,478.9979,479.716,477.7413,478.0604,12634.0
2017-06-07 12:15:00,479.07,479.75,479.05,479.56,8562.0,477.7812,478.4593,477.7612,478.2699,8562.0
2017-06-07 12:20:00,479.89,480.01,478.31,478.48,18435.0,478.599,478.7186,477.0232,477.1928,18435.0
2017-06-07 12:25:00,478.86,478.88,477.57,477.84,3326.0,477.5717,477.5917,476.2852,476.5545,3326.0
2017-06-07 12:30:00,478.08,478.08,477.0,477.3,1500.0,476.7938,476.7938,475.7167,476.0159,1500.0
2017-06-07 12:35:00,477.15,477.45,477.0,477.0,3940.0,475.8663,476.1655,475.7167,475.7167,3940.0
2017-06-07 12:40:00,477.0,478.38,476.8,477.58,6100.0,475.7167,477.093,475.5173,476.2952,6100.0
2017-06-07 12:45:00,477.91,477.91,476.09,476.54,2977.0,476.6243,476.6243,474.8092,475.258,2977.0
2017-06-07 12:50:00,476.93,477.43,476.72,477.43,5119.0,475.6469,476.1456,475.4375,476.1456,5119.0
2017-06-07 12:55:00,477.36,477.36,476.78,476.9,1312.0,476.0758,476.0758,475.4973,475.617,1312.0
2017-06-07 13:00:00,477.21,477.35,476.76,476.79,2100.0,475.9262,476.0658,475.4774,475.5073,2100.0
2017-06-07 13:05:00,476.72,477.13,476.28,477.13,1300.0,475.4375,475.8464,474.9987,475.8464,1300.0
2017-06-07 13:10:00,477.45,477.76,477.12,477.34,2700.0,476.1655,476.4747,475.8364,476.0558,2700.0
2017-06-07 13:15:00,477.55,477.75,477.32,477.75,3800.0,476.2653,476.4647,476.0359,476.4647,3800.0
2017-06-07 13:20:00,478.04,479.03,477.5,479.03,2495.0,476.7539,477.7413,476.2154,477.7413,2495.0
2017-06-07 13:25:00,478.74,479.48,478.74,479.44,1629.0,477.4521,478.1901,477.4521,478.1502,1629.0
2017-06-07 13:30:00,478.87,479.39,477.77,478.32,8366.0,477.5817,478.1003,476.4847,477.0332,8366.0
2017-06-07 13:35:00,477.95,477.95,477.54,477.64,1175.0,476.6642,476.6642,476.2553,476.355,1175.0
2017-06-07 13:40:00,477.29,478.2,477.28,478.18,980.0,476.006,476.9135,475.996,476.8936,980.0
2017-06-07 13:45:00,478.18,478.84,478.15,478.44,3111.0,476.8936,477.5518,476.8636,477.1529,3111.0
2017-06-07 13:50:00,478.48,478.54,478.15,478.53,2047.0,477.1928,477.2526,476.8636,477.2426,2047.0
2017-06-07 13:55:00,478.79,479.67,478.43,479.27,3767.0,477.5019,478.3796,477.1429,477.9806,3767.0
2017-06-07 14:00:00,478.97,479.64,478.96,479.29,2648.0,477.6814,478.3496,477.6715,478.0006,2648.0
2017-06-07 14:05:00,479.63,480.49,479.62,479.96,4902.0,478.3397,479.1974,478.3297,478.6688,4902.0
2017-06-07 14:10:00,479.8,481.85,479.8,481.69,15917.0,478.5092,480.5537,478.5092,480.3941,15917.0
2017-06-07 14:15:00,481.88,481.88,480.68,481.43,3500.0,480.5836,480.5836,479.3868,480.1348,3500.0
2017-06-07 14:20:00,481.52,481.62,480.94,481.07,3800.0,480.2246,480.3243,479.6461,479.7758,3800.0
2017-06-07 14:25:00,481.32,482.49,481.01,482.31,16108.0,480.0251,481.192,479.716,481.0125,16108.0
2017-06-07 14:30:00,482.07,482.5,481.76,482.41,4020.0,480.7731,481.2019,480.4639,481.1122,4020.0
2017-06-07 14:35:00,482.69,482.99,482.03,482.03,7015.0,481.3914,481.6906,480.7332,480.7332,7015.0
2017-06-07 14:40:00,482.17,482.2,480.98,481.14,8900.0,480.8728,480.9028,479.686,479.8456,8900.0
2017-06-07 14:45:00,480.6,482.01,480.6,482.01,4300.0,479.3071,480.7133,479.3071,480.7133,4300.0
2017-06-07 14:50:00,481.86,482.3,481.68,482.29,3470.0,480.5637,481.0025,480.3842,480.9925,3470.0
2017-06-07 14:55:00,481.71,481.85,480.91,480.92,5988.0,480.4141,480.5537,479.6162,479.6262,5988.0
2017-06-07 15:00:00,481.15,481.35,480.14,480.81,2700.0,479.8556,480.055,478.8483,479.5165,2700.0
2017-06-07 15:05:00,481.21,481.57,481.04,481.38,1700.0,479.9154,480.2744,479.7459,480.085,1700.0
2017-06-07 15:10:00,481.39,481.78,481.32,481.78,1510.0,480.0949,480.4839,480.0251,480.4839,1510.0
2017-06-07 15:15:00,482.32,482.32,481.26,481.84,3207.0,481.0224,481.0224,479.9653,480.5437,3207.0
2017-06-07 15:20:00,481.84,482.35,481.5,481.53,3100.0,480.5437,481.0523,480.2046,480.2346,3100.0
2017-06-07 15:25:00,481.43,482.0,481.3,481.55,4101.0,480.1348,480.7033,480.0052,480.2545,4101.0
2017-06-07 15:30:00,481.54,481.6,481.0,481.31,3231.0,480.2445,480.3044,479.706,480.0151,3231.0
2017-06-07 15:35:00,481.74,481.74,481.18,481.41,1752.0,480.444,480.444,479.8855,480.1149,1752.0
2017-06-07 15:40:00,481.26,482.19,481.26,482.03,4543.0,479.9653,480.8928,479.9653,480.7332,4543.0
2017-06-07 15:45:00,482.4,482.85,482.16,482.67,5301.0,481.1022,481.551,480.8629,481.3715,5301.0
2017-06-07 15:50:00,482.32,482.33,481.35,481.5,4243.0,481.0224,481.0324,480.055,480.2046,4243.0
2017-06-07 15:55:00,481.45,482.38,481.43,481.95,20157.0,480.1548,481.0823,480.1348,480.6534,20157.0
2017-06-08 09:30:00,481.56,481.94,480.82,480.83,4730.0,480.2645,480.6435,479.5265,479.5364,4730.0
2017-06-08 09:35:00,480.98,480.98,479.61,480.01,4790.0,479.686,479.686,478.3197,478.7186,4790.0
2017-06-08 09:40:00,480.03,480.14,478.91,480.1,11399.0,478.7386,478.8483,477.6216,478.8084,11399.0
2017-06-08 09:45:00,480.51,480.85,479.52,479.52,7722.0,479.2173,479.5564,478.23,478.23,7722.0
2017-06-08 09:50:00,479.53,479.78,478.16,479.67,12956.0,478.2399,478.4893,476.8736,478.3796,12956.0
2017-06-08 09:55:00,480.15,481.78,479.99,481.78,1604.0,478.8583,480.4839,478.6987,480.4839,1604.0
2017-06-08 10:00:00,481.15,483.0,481.15,482.17,14504.0,479.8556,481.7006,479.8556,480.8728,14504.0
2017-06-08 10:05:00,482.11,482.11,480.43,481.0,3552.0,480.813,480.813,479.1375,479.706,3552.0
2017-06-08 10:10:00,481.13,481.2,480.56,480.91,2300.0,479.8356,479.9054,479.2672,479.6162,2300.0
2017-06-08 10:15:00,480.94,482.29,480.68,482.26,10450.0,479.6461,480.9925,479.3868,480.9626,10450.0
2017-06-08 10:20:00,482.68,482.68,481.36,482.0,13302.0,481.3815,481.3815,480.065,480.7033,13302.0
2017-06-08 10:25:00,482.09,482.38,480.81,480.81,14811.0,480.793,481.0823,479.5165,479.5165,14811.0
2017-06-08 10:30:00,481.08,481.71,480.65,481.71,10541.0,479.7858,480.4141,479.3569,480.4141,10541.0
2017-06-08 10:35:00,482.69,482.69,482.08,482.38,1940.0,481.3914,481.3914,480.7831,481.0823,1940.0
2017-06-08 10:40:00,482.25,482.62,481.81,482.12,1000.0,480.9526,481.3216,480.5138,480.823,1000.0
2017-06-08 10:45:00,481.76,483.88,481.61,483.45,16241.0,480.4639,482.5782,480.3143,482.1494,16241.0
2017-06-08 10:50:00,483.35,484.95,483.35,484.61,6887.0,482.0497,483.6454,482.0497,483.3063,6887.0
2017-06-08 10:55:00,484.6,485.08,483.8,484.7,4133.0,483.2963,483.775,482.4984,483.396,4133.0
2017-06-08 11:00:00,484.87,485.72,484.39,484.51,5379.0,483.5656,484.4133,483.0869,483.2065,5379.0
2017-06-08 11:05:00,484.85,486.56,484.84,486.13,3107.0,483.5456,485.251,483.5357,484.8222,3107.0
2017-06-08 11:10:00,486.06,486.81,485.12,485.12,8950.0,484.7524,485.5004,483.8149,483.8149,8950.0
2017-06-08 11:15:00,485.56,486.33,485.12,485.94,2950.0,484.2537,485.0216,483.8149,484.6327,2950.0
2017-06-08 11:20:00,485.33,486.54,485.33,485.84,3100.0,484.0243,485.2311,484.0243,484.533,3100.0
2017-06-08 11:25:00,485.62,486.21,485.27,485.62,6900.0,484.3136,484.902,483.9645,484.3136,6900.0
2017-06-08 11:30:00,485.45,485.45,484.23,484.23,2101.0,484.144,484.144,482.9273,482.9273,2101.0
2017-06-08 11:35:00,484.77,485.36,483.73,483.85,6500.0,483.4658,484.0543,482.4286,482.5483,6500.0
2017-06-08 11:40:00,484.2,484.69,483.32,483.4,1910.0,482.8974,483.3861,482.0197,482.0995,1910.0
2017-06-08 11:45:00,483.5,484.3,483.29,484.11,1050.0,482.1993,482.9971,481.9898,482.8076,1050.0
2017-06-08 11:50:00,484.01,485.21,484.0,484.79,6899.0,482.7079,483.9047,482.6979,483.4858,6899.0
2017-06-08 11:55:00,484.48,484.54,483.41,484.39,2084.0,483.1766,483.2365,482.1095,483.0869,2084.0
2017-06-08 12:00:00,484.23,484.76,483.54,484.76,7334.0,482.9273,483.4559,482.2391,483.4559,7334.0
2017-06-08 12:05:00,484.76,486.0,484.76,485.61,3111.0,483.4559,484.6925,483.4559,484.3036,3111.0
2017-06-08 12:10:00,485.72,485.81,485.12,485.12,1980.0,484.4133,484.503,483.8149,483.8149,1980.0
2017-06-08 12:15:00,485.39,485.95,484.84,485.2,14790.0,484.0842,484.6427,483.5357,483.8947,14790.0
2017-06-08 12:20:00,485.3,485.43,483.4,483.81,4991.0,483.9944,484.1241,482.0995,482.5084,4991.0
2017-06-08 12:25:00,483.58,483.86,483.38,483.72,2857.0,482.279,482.5583,482.0796,482.4187,2857.0
2017-06-08 12:30:00,483.44,484.13,483.36,483.74,3018.0,482.1394,482.8276,482.0596,482.4386,3018.0
2017-06-08 12:35:00,483.77,484.18,483.36,483.67,4684.0,482.4685,482.8774,482.0596,482.3688,4684.0
2017-06-08 12:40:00,482.88,483.29,482.82,483.29,400.0,481.5809,481.9898,481.5211,481.9898,400.0
2017-06-08 12:45:00,483.31,483.33,482.76,483.33,1000.0,482.0098,482.0297,481.4612,482.0297,1000.0
2017-06-08 12:50:00,483.44,484.21,483.12,484.21,6750.0,482.1394,482.9073,481.8203,482.9073,6750.0
2017-06-08 12:55:00,483.97,484.17,483.44,483.99,1906.0,482.668,482.8675,482.1394,482.6879,1906.0
2017-06-08 13:00:00,483.93,483.93,483.79,483.86,400.0,482.6281,482.6281,482.4885,482.5583,400.0
2017-06-08 13:05:00,484.19,484.2,483.12,483.54,5600.0,482.8874,482.8974,481.8203,482.2391,5600.0
2017-06-08 13:10:00,483.6,483.6,483.21,483.32,1909.0,482.299,482.299,481.91,482.0197,1909.0
2017-06-08 13:15:00,483.1,483.1,482.1,482.77,2890.0,481.8003,481.8003,480.803,481.4712,2890.0
2017-06-08 13:20:00,482.59,482.59,482.13,482.18,1200.0,481.2917,481.2917,480.8329,480.8828,1200.0
2017-06-08 13:25:00,482.13,482.96,481.72,482.03,2200.0,480.8329,481.6607,480.424,480.7332,2200.0
2017-06-08 13:30:00,482.1,483.03,481.99,483.03,2671.0,480.803,481.7305,480.6933,481.7305,2671.0
2017-06-08 13:35:00,483.12,483.4,483.09,483.4,830.0,481.8203,482.0995,481.7904,482.0995,830.0
2017-06-08 13:40:00,482.79,483.8,482.79,483.49,1003.0,481.4912,482.4984,481.4912,482.1893,1003.0
2017-06-08 13:45:00,483.91,484.13,483.69,483.71,1200.0,482.6082,482.8276,482.3887,482.4087,1200.0
2017-06-08 13:50:00,484.27,484.97,484.0,484.96,3025.0,482.9672,483.6653,482.6979,483.6553,3025.0
2017-06-08 13:55:00,485.0,485.14,484.98,484.98,2220.0,483.6952,483.8348,483.6753,483.6753,2220.0
2017-06-08 14:00:00,485.02,485.16,483.91,484.43,6128.0,483.7152,483.8548,482.6082,483.1268,6128.0
2017-06-08 14:05:00,484.77,484.82,484.14,484.14,1524.0,483.4658,483.5157,482.8375,482.8375,1524.0
2017-06-08 14:10:00,484.56,485.48,484.51,484.66,3244.0,483.2564,484.1739,483.2065,483.3561,3244.0
2017-06-08 14:15:00,484.71,484.85,484.21,484.56,3400.0,483.406,483.5456,482.9073,483.2564,3400.0
2017-06-08 14:20:00,484.59,484.59,483.24,483.7,2717.0,483.2863,483.2863,481.94,482.3987,2717.0
2017-06-08 14:25:00,483.88,484.09,483.39,483.87,2647.0,482.5782,482.7877,482.0896,482.5683,2647.0
2017-06-08 14:30:00,483.36,483.85,483.21,483.81,5063.0,482.0596,482.5483,481.91,482.5084,5063.0
2017-06-08 14:35:00,483.86,484.13,483.3,483.3,4525.0,482.5583,482.8276,481.9998,481.9998,4525.0
2017-06-08 14:40:00,483.19,484.22,483.12,483.91,3610.0,481.8901,482.9173,481.8203,482.6082,3610.0
2017-06-08 14:45:00,483.93,484.3,483.63,484.11,6260.0,482.6281,482.9971,482.3289,482.8076,6260.0
2017-06-08 14:50:00,484.1,484.1,483.07,483.07,2700.0,482.7976,482.7976,481.7704,481.7704,2700.0
2017-06-08 14:55:00,483.48,483.81,483.09,483.75,2300.0,482.1793,482.5084,481.7904,482.4486,2300.0
2017-06-08 15:00:00,483.74,484.36,483.25,484.23,3800.0,482.4386,483.0569,481.9499,482.9273,3800.0
2017-06-08 15:05:00,484.44,484.97,484.03,484.22,2383.0,483.1367,483.6653,482.7278,482.9173,2383.0
2017-06-08 15:10:00,484.49,485.47,484.47,485.26,2300.0,483.1866,484.164,483.1666,483.9545,2300.0
2017-06-08 15:15:00,485.35,485.95,485.03,485.95,4387.0,484.0443,484.6427,483.7251,484.6427,4387.0
2017-06-08 15:20:00,485.67,486.19,485.59,486.19,6753.0,484.3634,484.882,484.2836,484.882,6753.0
2017-06-08 15:25:00,486.06,486.09,485.75,486.08,2400.0,484.7524,484.7823,484.4432,484.7723,2400.0
2017-06-08 15:30:00,485.75,485.93,485.31,485.57,4724.0,484.4432,484.6227,484.0044,484.2637,4724.0
2017-06-08 15:35:00,485.58,486.04,485.51,485.83,5050.0,484.2737,484.7324,484.2038,484.523,5050.0
2017-06-08 15:40:00,485.76,486.18,485.7,485.82,5652.0,484.4532,484.872,484.3933,484.513,5652.0
2017-06-08 15:45:00,485.97,486.3,485.84,486.04,8810.0,484.6626,484.9917,484.533,484.7324,8810.0
2017-06-08 15:50:00,486.16,486.71,485.45,485.66,19481.0,484.8521,485.4006,484.144,484.3534,19481.0
2017-06-08 15:55:00,485.37,485.98,484.86,485.9,21209.0,484.0642,484.6726,483.5556,484.5928,21209.0
2017-06-09 09:30:00,482.55,485.99,478.8,482.05,18951.0,481.2518,484.6826,477.5119,480.7532,18951.0
2017-06-09 09:35:00,481.87,483.44,480.94,482.23,6700.0,480.5736,482.1394,479.6461,480.9327,6700.0
2017-06-09 09:40:00,482.77,482.79,480.91,482.2,7750.0,481.4712,481.4912,479.6162,480.9028,7750.0
2017-06-09 09:45:00,481.6,482.79,481.35,482.34,7861.0,480.3044,481.4912,480.055,481.0424,7861.0
2017-06-09 09:50:00,482.34,482.34,480.57,481.1,4814.0,481.0424,481.0424,479.2771,479.8057,4814.0
2017-06-09 09:55:00,481.12,481.51,480.21,480.91,12303.0,479.8257,480.2146,478.9181,479.6162,12303.0
2017-06-09 10:00:00,481.5,483.61,480.61,483.34,21228.0,480.2046,482.309,479.317,482.0397,21228.0
2017-06-09 10:05:00,483.07,483.72,481.18,481.85,12802.0,481.7704,482.4187,479.8855,480.5537,12802.0
2017-06-09 10:10:00,481.85,482.94,481.56,482.66,5342.0,480.5537,481.6408,480.2645,481.3615,5342.0
2017-06-09 10:15:00,482.72,483.65,482.08,483.48,5004.0,481.4214,482.3489,480.7831,482.1793,5004.0
2017-06-09 10:20:00,483.76,484.85,483.43,484.71,5003.0,482.4586,483.5456,482.1294,483.406,5003.0
2017-06-09 10:25:00,484.47,485.58,484.47,484.82,6955.0,483.1666,484.2737,483.1666,483.5157,6955.0
2017-06-09 10:30:00,484.81,485.74,484.7,485.52,8198.0,483.5057,484.4332,483.396,484.2138,8198.0
2017-06-09 10:35:00,485.36,486.3,485.29,486.2,5251.0,484.0543,484.9917,483.9844,484.892,5251.0
2017-06-09 10:40:00,486.39,486.94,486.36,486.94,2087.0,485.0815,485.63,485.0516,485.63,2087.0
2017-06-09 10:45:00,486.95,487.52,486.95,487.52,300.0,485.64,486.2084,485.64,486.2084,300.0
2017-06-09 10:50:00,487.26,487.27,485.16,485.16,13132.0,485.9491,485.9591,483.8548,483.8548,13132.0
2017-06-09 10:55:00,485.38,485.41,484.11,484.42,3243.0,484.0742,484.1041,482.8076,483.1168,3243.0
2017-06-09 11:00:00,484.11,485.8,484.11,485.68,3284.0,482.8076,484.4931,482.8076,484.3734,3284.0
2017-06-09 11:05:00,485.32,486.48,484.71,486.0,6629.0,484.0144,485.1712,483.406,484.6925,6629.0
2017-06-09 11:10:00,485.97,486.35,485.7,486.09,2300.0,484.6626,485.0416,484.3933,484.7823,2300.0
2017-06-09 11:15:00,486.1,486.11,484.99,485.19,3537.0,484.7923,484.8022,483.6852,483.8847,3537.0
2017-06-09 11:20:00,484.82,484.92,483.45,483.45,3500.0,483.5157,483.6154,482.1494,482.1494,3500.0
2017-06-09 11:25:00,483.46,485.24,482.97,484.21,8347.0,482.1594,483.9346,481.6707,482.9073,8347.0
2017-06-09 11:30:00,483.97,484.34,483.84,483.84,3000.0,482.668,483.037,482.5383,482.5383,3000.0
2017-06-09 11:35:00,484.08,485.24,484.03,484.79,8900.0,482.7777,483.9346,482.7278,483.4858,8900.0
2017-06-09 11:40:00,484.39,485.77,484.39,485.5,9294.0,483.0869,484.4631,483.0869,484.1939,9294.0
2017-06-09 11:45:00,485.5,486.2,483.34,484.24,8037.0,484.1939,484.892,482.0397,482.9373,8037.0
2017-06-09 11:50:00,483.8,485.13,483.8,485.13,3400.0,482.4984,483.8249,482.4984,483.8249,3400.0
2017-06-09 11:55:00,484.59,484.86,484.11,484.4,2993.0,483.2863,483.5556,482.8076,483.0968,2993.0
2017-06-09 12:00:00,483.92,485.07,483.77,484.99,5227.0,482.6181,483.765,482.4685,483.6852,5227.0
2017-06-09 12:05:00,484.98,485.06,484.5,484.75,2291.0,483.6753,483.7551,483.1966,483.4459,2291.0
2017-06-09 12:10:00,484.55,484.55,483.37,483.37,3350.0,483.2464,483.2464,482.0696,482.0696,3350.0
2017-06-09 12:15:00,482.91,483.48,482.91,483.4,2846.0,481.6108,482.1793,481.6108,482.0995,2846.0
2017-06-09 12:20:00,483.39,484.6,483.11,483.99,4485.0,482.0896,483.2963,481.8103,482.6879,4485.0
2017-06-09 12:25:00,484.02,484.03,482.87,484.03,2181.0,482.7179,482.7278,481.571,482.7278,2181.0
2017-06-09 12:30:00,484.18,484.39,483.84,484.2,1825.0,482.8774,483.0869,482.5383,482.8974,1825.0
2017-06-09 12:35:00,483.86,483.97,482.64,483.79,4228.0,482.5583,482.668,481.3416,482.4885,4228.0
2017-06-09 12:40:00,483.41,483.41,482.13,482.13,7622.0,482.1095,482.1095,480.8329,480.8329,7622.0
2017-06-09 12:45:00,482.48,483.81,482.14,483.54,3910.0,481.182,482.5084,480.8429,482.2391,3910.0
2017-06-09 12:50:00,483.53,484.85,483.21,484.64,9950.0,482.2292,483.5456,481.91,483.3362,9950.0
2017-06-09 12:55:00,484.33,484.33,484.15,484.16,800.0,483.027,483.027,482.8475,482.8575,800.0
2017-06-09 13:00:00,484.04,484.17,483.69,483.95,2454.0,482.7378,482.8675,482.3887,482.648,2454.0
2017-06-09 13:05:00,483.75,484.65,483.74,483.92,4431.0,482.4486,483.3462,482.4386,482.6181,4431.0
2017-06-09 13:10:00,483.54,483.89,482.21,482.42,4650.0,482.2391,482.5882,480.9127,481.1222,4650.0
2017-06-09 13:15:00,482.41,482.54,481.66,481.66,5068.0,481.1122,481.2418,480.3642,480.3642,5068.0
2017-06-09 13:20:00,481.31,482.31,481.02,482.27,7751.0,480.0151,481.0125,479.7259,480.9726,7751.0
2017-06-09 13:25:00,482.46,482.92,482.46,482.92,1400.0,481.1621,481.6208,481.1621,481.6208,1400.0
2017-06-09 13:30:00,482.8,483.58,482.4,483.58,7523.0,481.5011,482.279,481.1022,482.279,7523.0
2017-06-09 13:35:00,483.56,483.62,482.26,482.89,6000.0,482.2591,482.3189,480.9626,481.5909,6000.0
2017-06-09 13:40:00,483.01,483.72,482.05,483.52,8050.0,481.7106,482.4187,480.7532,482.2192,8050.0
2017-06-09 13:45:00,483.38,483.7,482.94,482.96,3100.0,482.0796,482.3987,481.6408,481.6607,3100.0
2017-06-09 13:50:00,483.03,483.46,482.76,483.06,2600.0,481.7305,482.1594,481.4612,481.7604,2600.0
2017-06-09 13:55:00,483.34,483.34,482.72,482.81,2111.0,482.0397,482.0397,481.4214,481.5111,2111.0
2017-06-09 14:00:00,482.65,482.93,481.33,482.05,5554.0,481.3515,481.6308,480.0351,480.7532,5554.0
2017-06-09 14:05:00,482.27,482.27,481.81,482.08,3201.0,480.9726,480.9726,480.5138,480.7831,3201.0
2017-06-09 14:10:00,481.32,481.55,479.85,480.18,7727.0,480.0251,480.2545,478.5591,478.8882,7727.0
2017-06-09 14:15:00,480.27,481.33,479.94,481.11,5728.0,478.9779,480.0351,478.6488,479.8157,5728.0
2017-06-09 14:20:00,481.27,482.17,481.16,481.3,4760.0,479.9753,480.8728,479.8656,480.0052,4760.0
2017-06-09 14:25:00,481.42,481.44,480.18,480.18,3600.0,480.1249,480.1448,478.8882,478.8882,3600.0
2017-06-09 14:30:00,480.02,481.29,479.97,480.26,3200.0,478.7286,479.9952,478.6788,478.968,3200.0
2017-06-09 14:35:00,480.0,480.0,478.36,479.27,6025.0,478.7087,478.7087,477.0731,477.9806,6025.0
2017-06-09 14:40:00,479.84,480.04,477.97,478.0,3960.0,478.5491,478.7486,476.6841,476.7141,3960.0
2017-06-09 14:45:00,478.06,478.07,474.0,474.72,6239.0,476.7739,476.7839,472.7248,473.4429,6239.0
2017-06-09 14:50:00,473.32,477.03,473.26,476.53,9121.0,472.0466,475.7467,471.9868,475.248,9121.0
2017-06-09 14:55:00,476.86,478.25,476.51,477.66,4157.0,475.5771,476.9634,475.2281,476.375,4157.0
2017-06-09 15:00:00,478.13,479.87,477.18,479.78,6521.0,476.8437,478.579,475.8963,478.4893,6521.0
2017-06-09 15:05:00,478.47,478.47,477.44,478.1,1549.0,477.1828,477.1828,476.1556,476.8138,1549.0
2017-06-09 15:10:00,478.99,479.17,477.94,477.99,3230.0,477.7014,477.8809,476.6542,476.7041,3230.0
2017-06-09 15:15:00,478.02,479.34,477.61,478.45,8702.0,476.734,478.0504,476.3251,477.1628,8702.0
2017-06-09 15:20:00,478.79,478.9,477.79,478.07,9440.0,477.5019,477.6116,476.5046,476.7839,9440.0
2017-06-09 15:25:00,478.28,478.55,477.19,478.4,19500.0,476.9933,477.2626,475.9062,477.113,19500.0
2017-06-09 15:30:00,477.79,478.28,476.9,477.19,11667.0,476.5046,476.9933,475.617,475.9062,11667.0
2017-06-09 15:35:00,477.36,477.36,476.31,476.5,7855.0,476.0758,476.0758,475.0286,475.2181,7855.0
2017-06-09 15:40:00,476.75,476.86,474.71,474.72,18712.0,475.4674,475.5771,473.4329,473.4429,18712.0
2017-06-09 15:45:00,474.7,475.78,474.38,474.57,14745.0,473.4229,474.5,473.1038,473.2933,14745.0
2017-06-09 15:50:00,475.25,475.51,473.97,475.19,28836.0,473.9715,474.2308,472.6949,473.9116,28836.0
2017-06-09 15:55:00,475.26,476.14,475.07,475.7,39506.0,473.9814,474.8591,473.7919,474.4202,39506.0
2017-06-12 09:30:00,475.22,476.34,474.14,476.01,11327.0,473.9415,475.0585,472.8644,474.7294,11327.0
2017-06-12 09:35:00,477.19,477.5,473.97,473.97,5578.0,475.9062,476.2154,472.6949,472.6949,5578.0
2017-06-12 09:40:00,476.14,476.14,471.7,473.2,6812.0,474.8591,474.8591,470.431,471.927,6812.0
2017-06-12 09:45:00,474.04,474.87,472.79,474.31,5600.0,472.7647,473.5925,471.5181,473.034,5600.0
2017-06-12 09:50:00,473.15,474.37,471.34,471.96,14464.0,471.8771,473.0938,470.072,470.6903,14464.0
2017-06-12 09:55:00,471.7,473.29,470.34,471.06,9586.0,470.431,472.0167,469.0747,469.7927,9586.0
2017-06-12 10:00:00,470.34,470.8,469.0,469.58,16862.0,469.0747,469.5334,467.7383,468.3167,16862.0
2017-06-12 10:05:00,469.82,470.15,466.91,467.44,9500.0,468.5561,468.8852,465.6539,466.1825,9500.0
2017-06-12 10:10:00,467.58,469.1,467.2,467.91,11959.0,466.3221,467.838,465.9431,466.6512,11959.0
2017-06-12 10:15:00,467.57,470.89,467.12,470.05,12527.0,466.3121,469.6232,465.8633,468.7854,12527.0
2017-06-12 10:20:00,470.22,471.02,468.69,469.75,6244.0,468.955,469.7528,467.4291,468.4862,6244.0
2017-06-12 10:25:00,469.7,470.27,468.5,469.09,4302.0,468.4364,469.0048,467.2396,467.828,4302.0
2017-06-12 10:30:00,469.08,469.56,468.03,468.91,5811.0,467.818,468.2968,466.7709,467.6485,5811.0
2017-06-12 10:35:00,468.64,469.73,468.06,468.43,12023.0,467.3792,468.4663,466.8008,467.1698,12023.0
2017-06-12 10:40:00,468.62,468.69,467.13,468.02,6469.0,467.3593,467.4291,465.8733,466.7609,6469.0
2017-06-12 10:45:00,467.44,468.38,467.44,468.18,3300.0,466.1825,467.1199,466.1825,466.9205,3300.0
2017-06-12 10:50:00,468.31,469.77,468.18,469.7,5100.0,467.0501,468.5062,466.9205,468.4364,5100.0
2017-06-12 10:55:00,469.66,470.09,468.79,470.09,13319.0,468.3965,468.8253,467.5288,468.8253,13319.0
2017-06-12 11:00:00,470.28,471.3,469.98,470.23,4412.0,469.0148,470.0321,468.7156,468.965,4412.0
2017-06-12 11:05:00,470.25,470.65,468.6,469.34,10206.0,468.9849,469.3838,467.3393,468.0773,10206.0
2017-06-12 11:10:00,469.09,469.79,468.18,468.18,9486.0,467.828,468.5261,466.9205,466.9205,9486.0
2017-06-12 11:15:00,468.17,469.71,468.17,469.47,13821.0,466.9105,468.4464,466.9105,468.207,13821.0
2017-06-12 11:20:00,469.21,470.4,469.13,470.4,8500.0,467.9477,469.1345,467.8679,469.1345,8500.0
2017-06-12 11:25:00,469.57,472.46,469.57,472.46,4800.0,468.3067,471.189,468.3067,471.189,4800.0
2017-06-12 11:30:00,472.49,473.31,471.96,472.83,2870.0,471.2189,472.0367,470.6903,471.558,2870.0
2017-06-12 11:35:00,472.26,472.93,471.57,471.87,6697.0,470.9895,471.6577,470.3014,470.6005,6697.0
2017-06-12 11:40:00,472.22,472.93,471.07,471.15,4434.0,470.9496,471.6577,469.8027,469.8825,4434.0
2017-06-12 11:45:00,471.03,472.64,471.03,471.68,9134.0,469.7628,471.3685,469.7628,470.4111,9134.0
2017-06-12 11:50:00,471.5,472.2,471.12,472.18,27991.0,470.2315,470.9297,469.8526,470.9097,27991.0
2017-06-12 11:55:00,471.91,472.59,471.78,472.14,7702.0,470.6404,471.3186,470.5108,470.8698,7702.0
2017-06-12 12:00:00,472.34,473.19,471.51,471.85,8238.0,471.0693,471.917,470.2415,470.5806,8238.0
2017-06-12 12:05:00,471.77,471.78,470.35,470.88,7164.0,470.5008,470.5108,469.0846,469.6132,7164.0
2017-06-12 12:10:00,470.93,472.74,470.79,472.74,4200.0,469.6631,471.4682,469.5234,471.4682,4200.0
2017-06-12 12:15:00,472.63,473.98,471.53,473.93,4165.0,471.3585,472.7049,470.2615,472.655,4165.0
2017-06-12 12:20:00,473.49,474.89,471.91,471.91,4700.0,472.2162,473.6124,470.6404,470.6404,4700.0
2017-06-12 12:25:00,471.5,472.42,471.5,471.94,3650.0,470.2315,471.1491,470.2315,470.6704,3650.0
2017-06-12 12:30:00,472.3,473.35,472.1,472.9,6093.0,471.0294,472.0766,470.8299,471.6278,6093.0
2017-06-12 12:35:00,472.67,473.03,471.85,472.98,5171.0,471.3984,471.7574,470.5806,471.7076,5171.0
2017-06-12 12:40:00,473.38,473.38,471.66,472.2,9284.0,472.1065,472.1065,470.3911,470.9297,9284.0
2017-06-12 12:45:00,471.98,472.55,471.54,471.95,9114.0,470.7102,471.2787,470.2714,470.6803,9114.0
2017-06-12 12:50:00,472.0,472.4,471.31,471.31,2900.0,470.7302,471.1291,470.0421,470.0421,2900.0
2017-06-12 12:55:00,471.43,471.76,470.54,471.2,9683.0,470.1617,470.4908,469.2741,469.9323,9683.0
2017-06-12 13:00:00,471.99,471.99,470.91,471.88,2600.0,470.7202,470.7202,469.6431,470.6105,2600.0
2017-06-12 13:05:00,471.9,472.55,471.47,472.55,3694.0,470.6305,471.2787,470.2016,471.2787,3694.0
2017-06-12 13:10:00,472.18,473.45,471.96,473.13,9901.0,470.9097,472.1763,470.6903,471.8572,9901.0
2017-06-12 13:15:00,472.88,473.14,472.15,472.15,1102.0,471.6078,471.8671,470.8798,470.8798,1102.0
2017-06-12 13:20:00,472.41,472.84,471.98,471.98,3000.0,471.1391,471.5679,470.7102,470.7102,3000.0
2017-06-12 13:25:00,472.37,472.56,471.51,471.75,2785.0,471.0992,471.2887,470.2415,470.4809,2785.0
2017-06-12 13:30:00,471.95,472.74,471.7,472.55,12222.0,470.6803,471.4682,470.431,471.2787,12222.0
2017-06-12 13:35:00,472.56,472.56,471.66,471.66,1100.0,471.2887,471.2887,470.3911,470.3911,1100.0
2017-06-12 13:40:00,471.92,472.61,471.92,472.11,7247.0,470.6504,471.3386,470.6504,470.8399,7247.0
2017-06-12 13:45:00,471.97,472.28,471.06,471.28,22041.0,470.7003,471.0094,469.7927,470.0121,22041.0
2017-06-12 13:50:00,471.39,472.32,470.58,470.58,23600.0,470.1218,471.0493,469.314,469.314,23600.0
2017-06-12 13:55:00,470.53,471.03,470.44,471.0,2883.0,469.2641,469.7628,469.1744,469.7329,2883.0
2017-06-12 14:00:00,470.89,471.09,470.29,470.73,7200.0,469.6232,469.8226,469.0248,469.4636,7200.0
2017-06-12 14:05:00,470.68,471.96,470.68,471.8,16133.0,469.4137,470.6903,469.4137,470.5307,16133.0
2017-06-12 14:10:00,471.61,472.04,471.06,471.77,17546.0,470.3412,470.7701,469.7927,470.5008,17546.0
2017-06-12 14:15:00,471.45,472.75,471.36,472.29,27140.0,470.1817,471.4782,470.0919,471.0194,27140.0
2017-06-12 14:20:00,472.48,473.28,472.21,472.66,8400.0,471.2089,472.0068,470.9396,471.3884,8400.0
2017-06-12 14:25:00,472.58,472.87,472.04,472.81,12319.0,471.3086,471.5979,470.7701,471.538,12319.0
2017-06-12 14:30:00,473.03,474.35,472.81,474.12,10496.0,471.7574,473.0739,471.538,472.8445,10496.0
2017-06-12 14:35:00,474.17,474.35,473.67,474.05,6174.0,472.8944,473.0739,472.3957,472.7747,6174.0
2017-06-12 14:40:00,473.89,473.9,473.47,473.82,3023.0,472.6151,472.6251,472.1962,472.5453,3023.0
2017-06-12 14:45:00,473.85,475.87,473.6,475.67,11274.0,472.5752,474.5898,472.3259,474.3903,11274.0
2017-06-12 14:50:00,475.56,476.48,475.56,476.0,3000.0,474.2806,475.1981,474.2806,474.7194,3000.0
2017-06-12 14:55:00,476.18,476.18,474.63,474.63,9435.0,474.8989,474.8989,473.3531,473.3531,9435.0
2017-06-12 15:00:00,474.82,474.82,474.13,474.39,2020.0,473.5426,473.5426,472.8545,473.1138,2020.0
2017-06-12 15:05:00,474.19,475.5,474.19,475.25,3009.0,472.9143,474.2208,472.9143,473.9715,3009.0
2017-06-12 15:10:00,475.5,475.74,474.84,474.91,4400.0,474.2208,474.4601,473.5626,473.6324,4400.0
2017-06-12 15:15:00,474.72,475.74,474.59,475.74,2753.0,473.4429,474.4601,473.3132,474.4601,2753.0
2017-06-12 15:20:00,475.79,476.05,474.18,474.18,7302.0,474.51,474.7693,472.9043,472.9043,7302.0
2017-06-12 15:25:00,474.32,474.72,473.91,474.26,5911.0,473.044,473.4429,472.6351,472.9841,5911.0
2017-06-12 15:30:00,474.22,475.25,474.21,475.25,3400.0,472.9442,473.9715,472.9342,473.9715,3400.0
2017-06-12 15:35:00,475.02,475.72,474.88,475.52,5696.0,473.7421,474.4402,473.6024,474.2407,5696.0
2017-06-12 15:40:00,475.31,475.9,475.08,475.72,4255.0,474.0313,474.6197,473.8019,474.4402,4255.0
2017-06-12 15:45:00,475.98,476.96,475.71,476.05,10996.0,474.6995,475.6769,474.4302,474.7693,10996.0
2017-06-12 15:50:00,476.0,476.88,475.69,476.39,8468.0,474.7194,475.5971,474.4103,475.1084,8468.0
2017-06-12 15:55:00,476.19,476.73,475.93,476.41,13799.0,474.9089,475.4475,474.6496,475.1283,13799.0
2017-06-13 09:30:00,474.38,474.38,473.1,473.12,12472.0,473.1038,473.1038,471.8272,471.8472,12472.0
2017-06-13 09:35:00,472.81,473.99,471.63,473.45,8080.0,471.538,472.7148,470.3612,472.1763,8080.0
2017-06-13 09:40:00,473.43,474.7,472.95,474.05,1683.0,472.1563,473.4229,471.6776,472.7747,1683.0
2017-06-13 09:45:00,474.45,474.86,474.0,474.44,1543.0,473.1736,473.5825,472.7248,473.1636,1543.0
2017-06-13 09:50:00,474.05,474.33,473.65,474.33,3400.0,472.7747,473.0539,472.3758,473.0539,3400.0
2017-06-13 09:55:00,474.52,474.57,473.67,473.67,3200.0,473.2434,473.2933,472.3957,472.3957,3200.0
2017-06-13 10:00:00,473.38,475.19,473.38,473.96,4598.0,472.1065,473.9116,472.1065,472.6849,4598.0
2017-06-13 10:05:00,473.73,475.32,473.66,474.69,8311.0,472.4555,474.0413,472.3857,473.413,8311.0
2017-06-13 10:10:00,474.88,475.32,474.67,475.18,2469.0,473.6024,474.0413,473.393,473.9016,2469.0
2017-06-13 10:15:00,475.19,475.19,474.0,474.39,2700.0,473.9116,473.9116,472.7248,473.1138,2700.0
2017-06-13 10:20:00,474.28,475.05,474.18,474.2,8246.0,473.0041,473.772,472.9043,472.9243,8246.0
2017-06-13 10:25:00,474.7,476.15,474.42,475.88,5900.0,473.4229,474.869,473.1437,474.5998,5900.0
2017-06-13 10:30:00,476.13,476.23,473.95,473.95,8721.0,474.8491,474.9488,472.6749,472.6749,8721.0
2017-06-13 10:35:00,475.09,475.09,473.97,474.74,5686.0,473.8119,473.8119,472.6949,473.4628,5686.0
2017-06-13 10:40:00,474.05,474.52,473.47,473.48,13314.0,472.7747,473.2434,472.1962,472.2062,13314.0
2017-06-13 10:45:00,474.15,474.2,473.48,473.71,9222.0,472.8744,472.9243,472.2062,472.4356,9222.0
2017-06-13 10:50:00,474.0,474.19,473.39,473.39,2298.0,472.7248,472.9143,472.1165,472.1165,2298.0
2017-06-13 10:55:00,473.15,473.15,472.13,472.44,800.0,471.8771,471.8771,470.8598,471.169,800.0
2017-06-13 11:00:00,472.12,473.71,471.63,473.71,4450.0,470.8499,472.4356,470.3612,472.4356,4450.0
2017-06-13 11:05:00,473.65,474.13,473.65,474.11,6500.0,472.3758,472.8545,472.3758,472.8345,6500.0
2017-06-13 11:10:00,473.77,473.97,473.6,473.8,2000.0,472.4954,472.6949,472.3259,472.5254,2000.0
2017-06-13 11:15:00,473.83,474.21,473.28,474.21,3696.0,472.5553,472.9342,472.0068,472.9342,3696.0
2017-06-13 11:20:00,474.25,474.32,473.41,473.9,2800.0,472.9741,473.044,472.1364,472.6251,2800.0
2017-06-13 11:25:00,474.11,474.5,474.1,474.44,950.0,472.8345,473.2235,472.8245,473.1636,950.0
2017-06-13 11:30:00,474.17,474.8,474.1,474.8,3150.0,472.8944,473.5227,472.8245,473.5227,3150.0
2017-06-13 11:35:00,474.33,474.81,474.03,474.39,3100.0,473.0539,473.5326,472.7547,473.1138,3100.0
2017-06-13 11:40:00,474.89,475.0,474.88,475.0,560.0,473.6124,473.7221,473.6024,473.7221,560.0
2017-06-13 11:45:00,475.09,475.09,474.55,474.55,200.0,473.8119,473.8119,473.2733,473.2733,200.0
2017-06-13 11:50:00,474.73,475.49,474.72,475.0,1900.0,473.4528,474.2108,473.4429,473.7221,1900.0
2017-06-13 11:55:00,475.48,475.75,475.22,475.58,1614.0,474.2008,474.4701,473.9415,474.3006,1614.0
2017-06-13 12:00:00,475.91,476.5,475.77,475.77,1450.0,474.6297,475.2181,474.4901,474.4901,1450.0
2017-06-13 12:05:00,476.0,476.5,475.92,476.07,9068.0,474.7194,475.2181,474.6396,474.7892,9068.0
2017-06-13 12:10:00,476.05,476.07,475.51,475.82,1200.0,474.7693,474.7892,474.2308,474.5399,1200.0
2017-06-13 12:15:00,475.51,475.51,474.92,474.98,4675.0,474.2308,474.2308,473.6423,473.7022,4675.0
2017-06-13 12:20:00,474.7,474.7,474.0,474.41,6332.0,473.4229,473.4229,472.7248,473.1337,6332.0
2017-06-13 12:25:00,474.22,474.37,473.68,473.68,3500.0,472.9442,473.0938,472.4057,472.4057,3500.0
2017-06-13 12:30:00,473.65,473.98,473.64,473.87,450.0,472.3758,472.7049,472.3658,472.5952,450.0
2017-06-13 12:35:00,473.67,474.69,473.67,474.02,3182.0,472.3957,473.413,472.3957,472.7448,3182.0
2017-06-13 12:40:00,474.49,476.12,474.28,475.9,4543.0,473.2135,474.8391,473.0041,474.6197,4543.0
2017-06-13 12:45:00,476.06,476.17,474.99,475.47,1500.0,474.7793,474.889,473.7121,474.1909,1500.0
2017-06-13 12:50:00,475.17,475.17,475.1,475.1,200.0,473.8917,473.8917,473.8219,473.8219,200.0
2017-06-13 12:55:00,474.78,474.78,474.21,474.29,600.0,473.5027,473.5027,472.9342,473.014,600.0
2017-06-13 13:00:00,474.28,474.28,474.01,474.18,400.0,473.0041,473.0041,472.7348,472.9043,400.0
2017-06-13 13:05:00,473.82,474.0,473.71,473.71,1950.0,472.5453,472.7248,472.4356,472.4356,1950.0
2017-06-13 13:10:00,473.7,473.7,473.66,473.7,587.0,472.4256,472.4256,472.3857,472.4256,587.0
2017-06-13 13:15:00,474.21,474.54,473.84,474.49,3200.0,472.9342,473.2634,472.5652,473.2135,3200.0
2017-06-13 13:20:00,474.76,475.72,474.62,474.62,7049.0,473.4828,474.4402,473.3431,473.3431,7049.0
2017-06-13 13:25:00,474.85,475.2,474.85,475.15,10101.0,473.5725,473.9216,473.5725,473.8717,10101.0
2017-06-13 13:30:00,475.2,475.56,475.2,475.56,600.0,473.9216,474.2806,473.9216,474.2806,600.0
2017-06-13 13:35:00,475.61,475.67,475.28,475.45,3600.0,474.3305,474.3903,474.0014,474.1709,3600.0
2017-06-13 13:40:00,475.46,475.46,474.15,474.37,4222.0,474.1809,474.1809,472.8744,473.0938,4222.0
2017-06-13 13:45:00,474.2,474.37,473.7,473.91,13803.0,472.9243,473.0938,472.4256,472.6351,13803.0
2017-06-13 13:50:00,474.09,474.6,474.05,474.39,6440.0,472.8146,473.3232,472.7747,473.1138,6440.0
2017-06-13 13:55:00,474.41,475.14,474.14,475.14,2100.0,473.1337,473.8617,472.8644,473.8617,2100.0
2017-06-13 14:00:00,474.82,474.82,474.36,474.66,600.0,473.5426,473.5426,473.0838,473.383,600.0
2017-06-13 14:05:00,474.25,475.12,474.25,474.69,2756.0,472.9741,473.8418,472.9741,473.413,2756.0
2017-06-13 14:10:00,474.78,474.99,474.0,474.69,8623.0,473.5027,473.7121,472.7248,473.413,8623.0
2017-06-13 14:15:00,475.0,475.32,474.74,475.04,2592.0,473.7221,474.0413,473.4628,473.762,2592.0
2017-06-13 14:20:00,475.05,475.17,474.66,474.66,2290.0,473.772,473.8917,473.383,473.383,2290.0
2017-06-13 14:25:00,474.96,474.98,474.73,474.98,339.0,473.6822,473.7022,473.4528,473.7022,339.0
2017-06-13 14:30:00,474.75,475.45,474.03,474.48,6503.0,473.4728,474.1709,472.7547,473.2035,6503.0
2017-06-13 14:35:00,474.71,474.99,474.16,474.99,669.0,473.4329,473.7121,472.8844,473.7121,669.0
2017-06-13 14:40:00,474.98,474.98,474.59,474.86,500.0,473.7022,473.7022,473.3132,473.5825,500.0
2017-06-13 14:45:00,474.46,474.92,474.41,474.5,1550.0,473.1836,473.6423,473.1337,473.2235,1550.0
2017-06-13 14:50:00,474.54,474.99,474.25,474.46,5054.0,473.2634,473.7121,472.9741,473.1836,5054.0
2017-06-13 14:55:00,474.03,474.88,474.03,474.73,1900.0,472.7547,473.6024,472.7547,473.4528,1900.0
2017-06-13 15:00:00,474.77,475.04,474.75,474.85,1400.0,473.4927,473.762,473.4728,473.5725,1400.0
2017-06-13 15:05:00,474.53,474.78,474.29,474.3,2965.0,473.2534,473.5027,473.014,473.024,2965.0
2017-06-13 15:10:00,474.74,474.74,474.3,474.46,700.0,473.4628,473.4628,473.024,473.1836,700.0
2017-06-13 15:15:00,474.41,474.42,474.26,474.42,1000.0,473.1337,473.1437,472.9841,473.1437,1000.0
2017-06-13 15:20:00,474.48,474.73,474.26,474.64,4278.0,473.2035,473.4528,472.9841,473.3631,4278.0
2017-06-13 15:25:00,474.6,475.02,474.46,474.72,5218.0,473.3232,473.7421,473.1836,473.4429,5218.0
2017-06-13 15:30:00,474.72,475.13,474.44,475.02,6200.0,473.4429,473.8518,473.1636,473.7421,6200.0
2017-06-13 15:35:00,475.01,475.01,474.32,474.46,6881.0,473.7321,473.7321,473.044,473.1836,6881.0
2017-06-13 15:40:00,474.77,474.79,474.48,474.52,6101.0,473.4927,473.5127,473.2035,473.2434,6101.0
2017-06-13 15:45:00,474.57,474.81,474.28,474.52,10851.0,473.2933,473.5326,473.0041,473.2434,10851.0
2017-06-13 15:50:00,474.85,475.45,473.02,473.5,16521.0,473.5725,474.1709,471.7474,472.2262,16521.0
2017-06-13 15:55:00,473.32,473.7,472.66,473.69,32376.0,472.0466,472.4256,471.3884,472.4156,32376.0
2017-06-14 09:30:00,475.35,475.59,473.78,473.78,25480.0,474.0712,474.3105,472.5054,472.5054,25480.0
2017-06-14 09:35:00,473.34,473.97,470.55,470.94,8087.0,472.0666,472.6949,469.2841,469.673,8087.0
2017-06-14 09:40:00,470.85,472.83,470.85,472.14,10602.0,469.5833,471.558,469.5833,470.8698,10602.0
2017-06-14 09:45:00,472.38,473.88,471.17,472.33,17901.0,471.1092,472.6051,469.9024,471.0593,17901.0
2017-06-14 09:50:00,472.43,472.93,470.4,471.87,22395.0,471.159,471.6577,469.1345,470.6005,22395.0
2017-06-14 09:55:00,472.2,473.42,471.49,473.28,7846.0,470.9297,472.1464,470.2216,472.0068,7846.0
2017-06-14 10:00:00,472.21,473.17,470.14,470.55,10452.0,470.9396,471.897,468.8752,469.2841,10452.0
2017-06-14 10:05:00,470.55,472.12,470.0,470.72,7850.0,469.2841,470.8499,468.7356,469.4536,7850.0
2017-06-14 10:10:00,470.39,471.02,469.47,470.48,9432.0,469.1245,469.7528,468.207,469.2143,9432.0
2017-06-14 10:15:00,469.56,471.11,469.27,470.96,3628.0,468.2968,469.8426,468.0075,469.693,3628.0
2017-06-14 10:20:00,471.23,472.35,470.71,472.34,1700.0,469.9623,471.0793,469.4437,471.0693,1700.0
2017-06-14 10:25:00,472.22,472.97,470.93,471.44,9583.0,470.9496,471.6976,469.6631,470.1717,9583.0
2017-06-14 10:30:00,470.61,471.99,470.61,471.46,6728.0,469.3439,470.7202,469.3439,470.1916,6728.0
2017-06-14 10:35:00,471.48,472.45,471.3,472.43,6553.0,470.2116,471.179,470.0321,471.159,6553.0
2017-06-14 10:40:00,472.12,473.15,472.12,473.1,6878.0,470.8499,471.8771,470.8499,471.8272,6878.0
2017-06-14 10:45:00,473.16,473.55,472.49,473.34,6300.0,471.8871,472.276,471.2189,472.0666,6300.0
2017-06-14 10:50:00,473.39,474.94,473.3,474.94,6440.0,472.1165,473.6623,472.0267,473.6623,6440.0
2017-06-14 10:55:00,474.33,474.51,473.43,474.17,6000.0,473.0539,473.2334,472.1563,472.8944,6000.0
2017-06-14 11:00:00,473.75,474.98,473.74,474.66,6400.0,472.4755,473.7022,472.4655,473.383,6400.0
2017-06-14 11:05:00,474.62,476.33,474.02,476.15,14368.0,473.3431,475.0485,472.7448,474.869,14368.0
2017-06-14 11:10:00,476.5,477.82,476.4,477.21,4843.0,475.2181,476.5345,475.1184,475.9262,4843.0
2017-06-14 11:15:00,477.0,477.34,476.94,477.06,7600.0,475.7167,476.0558,475.6569,475.7766,7600.0
2017-06-14 11:20:00,477.31,477.34,476.11,476.11,4100.0,476.0259,476.0558,474.8291,474.8291,4100.0
2017-06-14 11:25:00,476.83,476.83,476.05,476.72,8515.0,475.5472,475.5472,474.7693,475.4375,8515.0
2017-06-14 11:30:00,476.58,476.87,475.55,476.08,7848.0,475.2979,475.5871,474.2706,474.7992,7848.0
2017-06-14 11:35:00,475.86,476.5,475.34,475.84,11340.0,474.5798,475.2181,474.0612,474.5599,11340.0
2017-06-14 11:40:00,475.78,476.93,475.78,476.93,3179.0,474.5,475.6469,474.5,475.6469,3179.0
2017-06-14 11:45:00,476.49,477.0,475.91,477.0,12711.0,475.2081,475.7167,474.6297,475.7167,12711.0
2017-06-14 11:50:00,477.48,477.68,477.18,477.68,2898.0,476.1955,476.3949,475.8963,476.3949,2898.0
2017-06-14 11:55:00,477.43,478.6,477.39,477.61,10774.0,476.1456,477.3124,476.1057,476.3251,10774.0
2017-06-14 12:00:00,477.7,479.0,477.32,478.96,13408.0,476.4149,477.7114,476.0359,477.6715,13408.0
2017-06-14 12:05:00,479.0,479.32,478.22,478.52,2735.0,477.7114,478.0305,476.9335,477.2327,2735.0
2017-06-14 12:10:00,478.12,478.57,476.74,478.57,6464.0,476.8337,477.2825,475.4574,477.2825,6464.0
2017-06-14 12:15:00,478.39,478.93,478.06,478.87,4600.0,477.103,477.6416,476.7739,477.5817,4600.0
2017-06-14 12:20:00,478.58,479.61,478.54,479.61,7538.0,477.2925,478.3197,477.2526,478.3197,7538.0
2017-06-14 12:25:00,479.43,479.43,478.34,478.34,2400.0,478.1402,478.1402,477.0531,477.0531,2400.0
2017-06-14 12:30:00,478.42,478.85,478.42,478.85,1389.0,477.1329,477.5618,477.1329,477.5618,1389.0
2017-06-14 12:35:00,478.9,479.06,478.9,479.03,700.0,477.6116,477.7712,477.6116,477.7413,700.0
2017-06-14 12:40:00,479.14,479.2,478.6,478.77,4700.0,477.851,477.9108,477.3124,477.482,4700.0
2017-06-14 12:45:00,478.84,479.23,478.84,479.0,6588.0,477.5518,477.9407,477.5518,477.7114,6588.0
2017-06-14 12:50:00,478.69,478.96,478.66,478.96,1100.0,477.4022,477.6715,477.3723,477.6715,1100.0
2017-06-14 12:55:00,479.07,479.07,478.88,478.89,500.0,477.7812,477.7812,477.5917,477.6017,500.0
2017-06-14 13:00:00,478.72,478.72,478.54,478.7,600.0,477.4321,477.4321,477.2526,477.4122,600.0
2017-06-14 13:05:00,478.92,479.07,478.68,478.96,2000.0,477.6316,477.7812,477.3922,477.6715,2000.0
2017-06-14 13:10:00,478.9,479.48,478.83,479.48,3931.0,477.6116,478.1901,477.5418,478.1901,3931.0
2017-06-14 13:15:00,479.14,480.25,479.13,480.02,5696.0,477.851,478.958,477.841,478.7286,5696.0
2017-06-14 13:20:00,480.31,480.31,479.45,479.91,2802.0,479.0178,479.0178,478.1602,478.6189,2802.0
2017-06-14 13:25:00,479.9,480.2,479.58,480.12,4005.0,478.6089,478.9081,478.2898,478.8283,4005.0
2017-06-14 13:30:00,479.99,480.49,479.99,480.38,1400.0,478.6987,479.1974,478.6987,479.0876,1400.0
2017-06-14 13:35:00,480.43,480.44,479.73,479.99,3399.0,479.1375,479.1475,478.4394,478.6987,3399.0
2017-06-14 13:40:00,479.68,479.88,479.06,479.53,3700.0,478.3895,478.589,477.7712,478.2399,3700.0
2017-06-14 13:45:00,479.66,479.86,479.5,479.5,1700.0,478.3696,478.569,478.21,478.21,1700.0
2017-06-14 13:50:00,479.36,480.99,479.36,480.99,6015.0,478.0704,479.696,478.0704,479.696,6015.0
2017-06-14 13:55:00,480.58,481.0,479.87,480.67,3075.0,479.2871,479.706,478.579,479.3769,3075.0
2017-06-14 14:00:00,480.26,480.81,479.98,480.78,1800.0,478.968,479.5165,478.6887,479.4866,1800.0
2017-06-14 14:05:00,480.9,481.86,480.25,480.49,6300.0,479.6063,480.5637,478.958,479.1974,6300.0
2017-06-14 14:10:00,480.75,481.06,480.41,480.54,3202.0,479.4567,479.7658,479.1176,479.2472,3202.0
2017-06-14 14:15:00,480.11,480.11,478.22,478.75,5800.0,478.8184,478.8184,476.9335,477.462,5800.0
2017-06-14 14:20:00,478.77,479.5,478.77,479.5,700.0,477.482,478.21,477.482,478.21,700.0
2017-06-14 14:25:00,479.27,480.2,478.7,480.2,3500.0,477.9806,478.9081,477.4122,478.9081,3500.0
2017-06-14 14:30:00,480.19,480.49,479.81,480.47,6782.0,478.8982,479.1974,478.5192,479.1774,6782.0
2017-06-14 14:35:00,480.35,480.35,477.61,478.34,8100.0,479.0577,479.0577,476.3251,477.0531,8100.0
2017-06-14 14:40:00,478.45,478.55,476.15,476.15,3525.0,477.1628,477.2626,474.869,474.869,3525.0
2017-06-14 14:45:00,476.61,476.61,474.1,475.78,6936.0,475.3278,475.3278,472.8245,474.5,6936.0
2017-06-14 14:50:00,475.59,476.87,475.58,476.63,3354.0,474.3105,475.5871,474.3006,475.3477,3354.0
2017-06-14 14:55:00,477.16,477.21,475.6,475.89,8552.0,475.8763,475.9262,474.3205,474.6097,8552.0
2017-06-14 15:00:00,475.42,477.59,474.87,477.04,15270.0,474.141,476.3052,473.5925,475.7566,15270.0
2017-06-14 15:05:00,477.27,477.27,475.96,476.06,4200.0,475.986,475.986,474.6795,474.7793,4200.0
2017-06-14 15:10:00,475.72,476.23,473.6,473.78,10074.0,474.4402,474.9488,472.3259,472.5054,10074.0
2017-06-14 15:15:00,474.67,475.56,474.32,474.5,4342.0,473.393,474.2806,473.044,473.2235,4342.0
2017-06-14 15:20:00,475.05,475.61,474.58,474.94,1954.0,473.772,474.3305,473.3033,473.6623,1954.0
2017-06-14 15:25:00,475.62,475.62,474.73,474.98,5424.0,474.3405,474.3405,473.4528,473.7022,5424.0
2017-06-14 15:30:00,474.94,476.17,474.94,476.17,5700.0,473.6623,474.889,473.6623,474.889,5700.0
2017-06-14 15:35:00,476.26,476.47,475.77,476.25,6785.0,474.9787,475.1882,474.4901,474.9688,6785.0
2017-06-14 15:40:00,476.12,476.89,476.12,476.47,3936.0,474.8391,475.607,474.8391,475.1882,3936.0
2017-06-14 15:45:00,475.82,477.1,475.72,477.1,3008.0,474.5399,475.8165,474.4402,475.8165,3008.0
2017-06-14 15:50:00,477.1,477.67,476.27,477.67,6203.0,475.8165,476.3849,474.9887,476.3849,6203.0
2017-06-14 15:55:00,477.34,477.35,476.0,476.84,16236.0,476.0558,476.0658,474.7194,475.5572,16236.0
2017-06-15 09:30:00,474.37,475.8,473.19,473.19,14736.0,473.0938,474.52,471.917,471.917,14736.0
2017-06-15 09:35:00,473.07,473.07,470.0,471.15,3628.0,471.7973,471.7973,468.7356,469.8825,3628.0
2017-06-15 09:40:00,471.08,471.77,469.0,470.57,9723.0,469.8127,470.5008,467.7383,469.304,9723.0
2017-06-15 09:45:00,469.16,470.66,468.55,469.08,16801.0,467.8978,469.3938,467.2895,467.818,16801.0
2017-06-15 09:50:00,469.1,469.22,468.45,468.65,8569.0,467.838,467.9577,467.1897,467.3892,8569.0
2017-06-15 09:55:00,468.8,468.8,467.0,467.7,12703.0,467.5388,467.5388,465.7436,466.4418,12703.0
2017-06-15 10:00:00,468.17,470.84,467.76,469.37,8250.0,466.9105,469.5733,466.5016,468.1073,8250.0
2017-06-15 10:05:00,468.94,469.96,468.94,469.95,3468.0,467.6784,468.6957,467.6784,468.6857,3468.0
2017-06-15 10:10:00,470.2,470.2,467.5,467.96,10464.0,468.935,468.935,466.2423,466.7011,10464.0
2017-06-15 10:15:00,467.95,469.63,467.61,469.53,4156.0,466.6911,468.3666,466.352,468.2668,4156.0
2017-06-15 10:20:00,469.67,469.67,467.8,468.47,3400.0,468.4065,468.4065,466.5415,467.2097,3400.0
2017-06-15 10:25:00,468.48,468.63,467.93,468.29,7257.0,467.2197,467.3693,466.6711,467.0302,7257.0
2017-06-15 10:30:00,468.37,468.93,468.3,468.62,10851.0,467.11,467.6685,467.0401,467.3593,10851.0
2017-06-15 10:35:00,468.55,469.47,468.34,468.81,7869.0,467.2895,468.207,467.08,467.5488,7869.0
2017-06-15 10:40:00,468.72,469.34,468.45,469.34,3800.0,467.459,468.0773,467.1897,468.0773,3800.0
2017-06-15 10:45:00,468.83,469.38,468.75,469.14,6000.0,467.5687,468.1172,467.4889,467.8779,6000.0
2017-06-15 10:50:00,469.13,469.6,469.02,469.28,10300.0,467.8679,468.3367,467.7582,468.0175,10300.0
2017-06-15 10:55:00,469.6,470.74,469.6,470.14,5817.0,468.3367,469.4736,468.3367,468.8752,5817.0
2017-06-15 11:00:00,470.2,470.91,470.15,470.5,8014.0,468.935,469.6431,468.8852,469.2342,8014.0
2017-06-15 11:05:00,470.52,471.1,470.39,470.4,11300.0,469.2542,469.8326,469.1245,469.1345,11300.0
2017-06-15 11:10:00,470.22,470.22,469.08,469.72,8020.0,468.955,468.955,467.818,468.4563,8020.0
2017-06-15 11:15:00,469.81,469.81,468.92,469.33,3452.0,468.5461,468.5461,467.6585,468.0674,3452.0
2017-06-15 11:20:00,469.3,470.16,469.12,469.25,7078.0,468.0375,468.8951,467.8579,467.9876,7078.0
2017-06-15 11:25:00,468.9,469.43,468.64,469.35,3344.0,467.6385,468.1671,467.3792,468.0873,3344.0
2017-06-15 11:30:00,469.57,470.86,469.56,470.86,12458.0,468.3067,469.5933,468.2968,469.5933,12458.0
2017-06-15 11:35:00,470.88,470.99,470.41,470.96,2400.0,469.6132,469.7229,469.1445,469.693,2400.0
2017-06-15 11:40:00,470.81,470.92,470.58,470.92,3303.0,469.5434,469.6531,469.314,469.6531,3303.0
2017-06-15 11:45:00,470.82,470.93,470.37,470.9,1500.0,469.5534,469.6631,469.1046,469.6332,1500.0
2017-06-15 11:50:00,470.9,471.13,470.71,470.91,3250.0,469.6332,469.8625,469.4437,469.6431,3250.0
2017-06-15 11:55:00,470.81,471.19,470.56,470.56,1600.0,469.5434,469.9224,469.2941,469.2941,1600.0
2017-06-15 12:00:00,470.87,471.08,469.69,470.1,5904.0,469.6032,469.8127,468.4264,468.8353,5904.0
2017-06-15 12:05:00,470.15,470.15,469.34,469.4,4800.0,468.8852,468.8852,468.0773,468.1372,4800.0
2017-06-15 12:10:00,469.38,470.02,469.33,469.79,2820.0,468.1172,468.7555,468.0674,468.5261,2820.0
2017-06-15 12:15:00,469.68,471.0,469.67,471.0,1500.0,468.4164,469.7329,468.4065,469.7329,1500.0
2017-06-15 12:20:00,470.84,470.84,470.23,470.4,1000.0,469.5733,469.5733,468.965,469.1345,1000.0
2017-06-15 12:25:00,470.23,470.52,469.94,470.04,1500.0,468.965,469.2542,468.6757,468.7755,1500.0
2017-06-15 12:30:00,469.75,470.14,469.75,470.14,1700.0,468.4862,468.8752,468.4862,468.8752,1700.0
2017-06-15 12:35:00,469.78,469.89,469.25,469.25,2400.0,468.5162,468.6259,467.9876,467.9876,2400.0
2017-06-15 12:40:00,469.56,470.33,469.55,470.33,3750.0,468.2968,469.0647,468.2868,469.0647,3750.0
2017-06-15 12:45:00,470.11,470.42,469.68,469.68,800.0,468.8453,469.1544,468.4164,468.4164,800.0
2017-06-15 12:50:00,470.05,470.05,470.04,470.05,600.0,468.7854,468.7854,468.7755,468.7854,600.0
2017-06-15 12:55:00,470.16,470.68,470.02,470.68,6900.0,468.8951,469.4137,468.7555,469.4137,6900.0
2017-06-15 13:00:00,470.77,471.05,470.59,470.82,4486.0,469.5035,469.7827,469.324,469.5534,4486.0
2017-06-15 13:05:00,470.72,470.72,470.19,470.19,400.0,469.4536,469.4536,468.9251,468.9251,400.0
2017-06-15 13:10:00,470.87,470.88,470.63,470.65,1184.0,469.6032,469.6132,469.3639,469.3838,1184.0
2017-06-15 13:15:00,470.6,470.6,469.0,469.84,2984.0,469.334,469.334,467.7383,468.576,2984.0
2017-06-15 13:20:00,469.23,470.07,467.81,467.92,14768.0,467.9676,468.8054,466.5515,466.6612,14768.0
2017-06-15 13:25:00,467.89,467.89,466.64,466.89,10503.0,466.6313,466.6313,465.3846,465.6339,10503.0
2017-06-15 13:30:00,466.83,467.14,466.0,466.4,11072.0,465.5741,465.8833,464.7463,465.1453,11072.0
2017-06-15 13:35:00,466.25,466.63,465.0,465.82,18405.0,464.9957,465.3746,463.749,464.5668,18405.0
2017-06-15 13:40:00,465.92,465.98,462.58,462.93,38395.0,464.6666,464.7264,461.3355,461.6846,38395.0
2017-06-15 13:45:00,462.83,463.44,461.58,462.06,17429.0,461.5849,462.1932,460.3382,460.8169,17429.0
2017-06-15 13:50:00,462.07,464.14,462.0,462.78,10390.0,460.8269,462.8913,460.7571,461.535,10390.0
2017-06-15 13:55:00,462.85,463.33,461.98,462.43,6500.0,461.6048,462.0835,460.7372,461.1859,6500.0
2017-06-15 14:00:00,462.4,464.2,462.15,463.88,11099.0,461.156,462.9512,460.9067,462.632,11099.0
2017-06-15 14:05:00,463.98,464.9,463.87,464.81,10700.0,462.7318,463.6493,462.6221,463.5595,10700.0
2017-06-15 14:10:00,464.73,465.3,464.0,464.95,12672.0,463.4798,464.0482,462.7517,463.6992,12672.0
2017-06-15 14:15:00,465.2,466.41,465.05,465.49,8195.0,463.9485,465.1552,463.7989,464.2377,8195.0
2017-06-15 14:20:00,465.03,466.54,465.02,466.46,5493.0,463.7789,465.2849,463.769,465.2051,5493.0
2017-06-15 14:25:00,466.34,466.79,465.89,466.3,11630.0,465.0854,465.5342,464.6366,465.0455,11630.0
2017-06-15 14:30:00,466.31,466.62,465.09,465.09,13918.0,465.0555,465.3647,463.8388,463.8388,13918.0
2017-06-15 14:35:00,465.37,465.38,464.8,465.02,2390.0,464.118,464.128,463.5496,463.769,2390.0
2017-06-15 14:40:00,464.86,465.69,464.46,465.3,8095.0,463.6094,464.4372,463.2105,464.0482,8095.0
2017-06-15 14:45:00,465.77,466.08,465.05,466.08,3579.0,464.517,464.8261,463.7989,464.8261,3579.0
2017-06-15 14:50:00,466.39,466.49,465.63,465.86,4222.0,465.1353,465.235,464.3773,464.6067,4222.0
2017-06-15 14:55:00,465.66,465.82,465.07,465.35,8009.0,464.4073,464.5668,463.8188,464.0981,8009.0
2017-06-15 15:00:00,465.61,466.05,464.65,466.05,8200.0,464.3574,464.7962,463.4,464.7962,8200.0
2017-06-15 15:05:00,466.27,467.45,466.09,467.45,6831.0,465.0156,466.1924,464.8361,466.1924,6831.0
2017-06-15 15:10:00,467.04,467.3,466.3,467.05,6729.0,465.7835,466.0428,465.0455,465.7935,6729.0
2017-06-15 15:15:00,467.28,467.35,466.76,467.22,4698.0,466.0229,466.0927,465.5043,465.9631,4698.0
2017-06-15 15:20:00,467.42,467.91,467.18,467.56,6080.0,466.1625,466.6512,465.9232,466.3021,6080.0
2017-06-15 15:25:00,467.69,468.0,467.24,467.85,4820.0,466.4318,466.741,465.983,466.5914,4820.0
2017-06-15 15:30:00,467.2,468.04,467.2,468.04,3515.0,465.9431,466.7808,465.9431,466.7808,3515.0
2017-06-15 15:35:00,468.04,468.74,467.73,468.5,24335.0,466.7808,467.479,466.4717,467.2396,24335.0
2017-06-15 15:40:00,468.54,469.9,468.54,469.0,11101.0,467.2795,468.6358,467.2795,467.7383,11101.0
2017-06-15 15:45:00,469.23,469.67,469.07,469.54,13949.0,467.9676,468.4065,467.8081,468.2768,13949.0
2017-06-15 15:50:00,469.46,470.27,469.11,469.71,12439.0,468.197,469.0048,467.848,468.4464,12439.0
2017-06-15 15:55:00,469.69,469.85,469.17,469.37,19222.0,468.4264,468.586,467.9078,468.1073,19222.0
2017-06-16 09:30:00,467.59,470.28,458.35,460.8,223808.0,466.3321,469.0148,457.1169,459.5603,223808.0
2017-06-16 09:35:00,461.56,463.61,461.54,463.61,22825.0,460.3183,462.3628,460.2983,462.3628,22825.0
2017-06-16 09:40:00,463.06,463.36,457.25,457.52,28161.0,461.8142,462.1134,456.0199,456.2891,28161.0
2017-06-16 09:45:00,457.21,459.55,457.11,458.83,28707.0,455.98,458.3137,455.8803,457.5956,28707.0
2017-06-16 09:50:00,458.87,459.88,458.13,458.71,18223.0,457.6355,458.6428,456.8975,457.4759,18223.0
2017-06-16 09:55:00,458.39,458.6,455.21,456.22,28980.0,457.1568,457.3662,453.9854,454.9926,28980.0
2017-06-16 10:00:00,456.17,460.05,454.97,459.71,54322.0,454.9428,458.8123,453.746,458.4733,54322.0
2017-06-16 10:05:00,459.71,460.0,458.54,459.35,21289.0,458.4733,458.7625,457.3064,458.1142,21289.0
2017-06-16 10:10:00,459.19,459.75,458.03,458.65,14822.0,457.9547,458.5131,456.7978,457.4161,14822.0
2017-06-16 10:15:00,458.37,459.25,456.35,456.51,21768.0,457.1369,458.0145,455.1223,455.2819,21768.0
2017-06-16 10:20:00,457.0,457.9,456.28,456.52,18509.0,455.7705,456.6681,455.0525,455.2918,18509.0
2017-06-16 10:25:00,456.54,458.8,455.75,458.26,19788.0,455.3118,457.5657,454.5239,457.0272,19788.0
2017-06-16 10:30:00,458.22,458.78,456.51,456.51,8645.0,456.9873,457.5458,455.2819,455.2819,8645.0
2017-06-16 10:35:00,456.45,458.45,456.44,457.85,12555.0,455.222,457.2166,455.2121,456.6183,12555.0
2017-06-16 10:40:00,457.3,458.37,456.45,456.45,12832.0,456.0697,457.1369,455.222,455.222,12832.0
2017-06-16 10:45:00,456.37,457.87,456.13,456.68,13542.0,455.1422,456.6382,454.9029,455.4514,13542.0
2017-06-16 10:50:00,456.28,456.87,453.54,453.7,14956.0,455.0525,455.6409,452.3199,452.4794,14956.0
2017-06-16 10:55:00,454.29,456.3,453.85,456.29,19349.0,453.0678,455.0724,452.629,455.0625,19349.0
2017-06-16 11:00:00,456.95,456.95,455.4,456.03,17308.0,455.7207,455.7207,454.1749,454.8032,17308.0
2017-06-16 11:05:00,456.05,457.6,455.95,456.86,8503.0,454.8231,456.3689,454.7234,455.6309,8503.0
2017-06-16 11:10:00,456.47,458.71,455.8,458.66,17506.0,455.242,457.4759,454.5738,457.4261,17506.0
2017-06-16 11:15:00,458.58,458.9,457.91,458.75,15653.0,457.3463,457.6654,456.6781,457.5158,15653.0
2017-06-16 11:20:00,458.62,459.26,457.89,458.68,11115.0,457.3862,458.0245,456.6582,457.446,11115.0
2017-06-16 11:25:00,458.89,459.3,458.0,459.0,9140.0,457.6555,458.0644,456.7679,457.7652,9140.0
2017-06-16 11:30:00,458.99,459.31,458.29,458.49,6300.0,457.7552,458.0743,457.0571,457.2565,6300.0
2017-06-16 11:35:00,458.56,458.61,456.78,457.06,8122.0,457.3264,457.3762,455.5511,455.8304,8122.0
2017-06-16 11:40:00,457.09,457.64,456.08,457.21,8483.0,455.8603,456.4088,454.853,455.98,8483.0
2017-06-16 11:45:00,457.48,457.8,456.41,457.19,7337.0,456.2493,456.5684,455.1821,455.96,7337.0
2017-06-16 11:50:00,456.63,458.05,456.63,457.34,7200.0,455.4015,456.8177,455.4015,456.1096,7200.0
2017-06-16 11:55:00,457.62,458.39,457.17,458.05,8581.0,456.3889,457.1568,455.9401,456.8177,8581.0
2017-06-16 12:00:00,458.37,459.26,458.36,458.5,3695.0,457.1369,458.0245,457.1269,457.2665,3695.0
2017-06-16 12:05:00,458.72,459.06,458.23,458.76,19098.0,457.4859,457.825,456.9972,457.5258,19098.0
2017-06-16 12:10:00,458.77,459.26,458.76,459.0,7457.0,457.5358,458.0245,457.5258,457.7652,7457.0
2017-06-16 12:15:00,458.83,459.13,458.75,458.93,6140.0,457.5956,457.8948,457.5158,457.6954,6140.0
2017-06-16 12:20:00,458.55,459.18,457.81,458.44,14296.0,457.3164,457.9447,456.5784,457.2067,14296.0
2017-06-16 12:25:00,458.3,459.65,458.13,459.02,10950.0,457.0671,458.4134,456.8975,457.7851,10950.0
2017-06-16 12:30:00,459.64,459.64,458.83,459.31,11741.0,458.4034,458.4034,457.5956,458.0743,11741.0
2017-06-16 12:35:00,459.19,459.19,458.85,459.01,2200.0,457.9547,457.9547,457.6156,457.7751,2200.0
2017-06-16 12:40:00,458.65,458.65,458.24,458.52,1400.0,457.4161,457.4161,457.0072,457.2865,1400.0
2017-06-16 12:45:00,458.24,459.23,458.0,458.76,10067.0,457.0072,457.9945,456.7679,457.5258,10067.0
2017-06-16 12:50:00,459.01,459.48,458.72,459.48,1499.0,457.7751,458.2439,457.4859,458.2439,1499.0
2017-06-16 12:55:00,459.08,459.1,458.41,458.42,1400.0,457.845,457.8649,457.1768,457.1867,1400.0
2017-06-16 13:00:00,458.28,458.63,458.28,458.56,400.0,457.0471,457.3962,457.0471,457.3264,400.0
2017-06-16 13:05:00,458.38,459.12,458.32,459.12,4134.0,457.1468,457.8848,457.087,457.8848,4134.0
2017-06-16 13:10:00,459.2,460.33,458.89,459.15,11931.0,457.9646,459.0916,457.6555,457.9148,11931.0
2017-06-16 13:15:00,459.27,459.28,458.43,458.43,2209.0,458.0344,458.0444,457.1967,457.1967,2209.0
2017-06-16 13:20:00,458.5,458.91,458.11,458.11,7465.0,457.2665,457.6754,456.8776,456.8776,7465.0
2017-06-16 13:25:00,458.52,458.52,457.52,457.6,2400.0,457.2865,457.2865,456.2891,456.3689,2400.0
2017-06-16 13:30:00,457.86,457.86,457.01,457.27,6945.0,456.6282,456.6282,455.7805,456.0398,6945.0
2017-06-16 13:35:00,457.22,458.54,457.01,458.46,5600.0,455.99,457.3064,455.7805,457.2266,5600.0
2017-06-16 13:40:00,458.88,458.97,458.36,458.9,4412.0,457.6455,457.7352,457.1269,457.6654,4412.0
2017-06-16 13:45:00,458.92,458.93,458.0,458.15,3102.0,457.6854,457.6954,456.7679,456.9175,3102.0
2017-06-16 13:50:00,458.37,458.38,457.58,457.73,2400.0,457.1369,457.1468,456.349,456.4986,2400.0
2017-06-16 13:55:00,457.72,458.35,457.45,458.2,14699.0,456.4886,457.1169,456.2193,456.9673,14699.0
2017-06-16 14:00:00,457.97,458.4,457.59,457.83,9300.0,456.7379,457.1668,456.359,456.5983,9300.0
2017-06-16 14:05:00,457.8,458.0,457.21,457.21,4100.0,456.5684,456.7679,455.98,455.98,4100.0
2017-06-16 14:10:00,457.38,457.93,457.31,457.33,8745.0,456.1495,456.698,456.0797,456.0997,8745.0
2017-06-16 14:15:00,457.61,458.0,457.0,457.91,11114.0,456.3789,456.7679,455.7705,456.6781,11114.0
2017-06-16 14:20:00,457.99,458.69,457.24,458.69,9600.0,456.7579,457.456,456.0099,457.456,9600.0
2017-06-16 14:25:00,458.61,458.81,458.08,458.27,3536.0,457.3762,457.5757,456.8476,457.0371,3536.0
2017-06-16 14:30:00,458.32,458.95,458.14,458.52,6816.0,457.087,457.7153,456.9075,457.2865,6816.0
2017-06-16 14:35:00,458.95,459.43,458.24,458.93,10951.0,457.7153,458.194,457.0072,457.6954,10951.0
2017-06-16 14:40:00,459.1,459.94,458.85,459.41,10406.0,457.8649,458.7026,457.6156,458.1741,10406.0
2017-06-16 14:45:00,459.42,459.91,459.0,459.6,6321.0,458.184,458.6727,457.7652,458.3636,6321.0
2017-06-16 14:50:00,459.67,460.3,459.58,459.88,10695.0,458.4334,459.0617,458.3436,458.6428,10695.0
2017-06-16 14:55:00,460.11,460.24,459.08,459.71,12506.0,458.8722,459.0018,457.845,458.4733,12506.0
2017-06-16 15:00:00,459.7,460.29,459.67,459.94,8515.0,458.4633,459.0517,458.4334,458.7026,8515.0
2017-06-16 15:05:00,459.95,460.16,459.56,459.83,5600.0,458.7126,458.922,458.3237,458.5929,5600.0
2017-06-16 15:10:00,459.78,460.24,458.2,458.39,9602.0,458.5431,459.0018,456.9673,457.1568,9602.0
2017-06-16 15:15:00,458.63,460.04,458.33,459.69,15274.0,457.3962,458.8024,457.097,458.4533,15274.0
2017-06-16 15:20:00,459.64,459.95,459.01,459.5,4400.0,458.4034,458.7126,457.7751,458.2638,4400.0
2017-06-16 15:25:00,459.07,459.66,458.29,459.2,5947.0,457.835,458.4234,457.0571,457.9646,5947.0
2017-06-16 15:30:00,459.01,459.22,458.07,458.46,6547.0,457.7751,457.9846,456.8377,457.2266,6547.0
2017-06-16 15:35:00,458.52,458.65,458.1,458.33,6700.0,457.2865,457.4161,456.8676,457.097,6700.0
2017-06-16 15:40:00,458.32,459.34,458.11,458.74,13800.0,457.087,458.1043,456.8776,457.5059,13800.0
2017-06-16 15:45:00,458.74,458.94,458.02,458.23,7666.0,457.5059,457.7053,456.7878,456.9972,7666.0
2017-06-16 15:50:00,458.3,459.77,458.3,459.48,29419.0,457.0671,458.5331,457.0671,458.2439,29419.0
2017-06-16 15:55:00,459.55,460.21,459.32,459.91,35234.0,458.3137,458.9719,458.0843,458.6727,35234.0
2017-06-19 09:30:00,462.96,463.88,457.03,457.03,32251.0,461.7145,462.632,455.8005,455.8005,32251.0
2017-06-19 09:35:00,457.67,459.71,456.57,458.27,36067.0,456.4387,458.4733,455.3417,457.0371,36067.0
2017-06-19 09:40:00,459.16,459.73,456.98,458.31,8421.0,457.9247,458.4932,455.7506,457.077,8421.0
2017-06-19 09:45:00,458.91,459.86,458.09,459.52,9810.0,457.6754,458.6229,456.8576,458.2838,9810.0
2017-06-19 09:50:00,459.12,459.93,458.14,459.71,4778.0,457.8848,458.6927,456.9075,458.4733,4778.0
2017-06-19 09:55:00,459.74,461.99,459.71,461.97,7260.0,458.5032,460.7471,458.4733,460.7272,7260.0
2017-06-19 10:00:00,461.98,463.49,461.76,463.49,17832.0,460.7372,462.2431,460.5177,462.2431,17832.0
2017-06-19 10:05:00,463.27,464.34,463.14,464.34,12514.0,462.0237,463.0908,461.894,463.0908,12514.0
2017-06-19 10:10:00,464.26,466.1,463.97,464.91,10408.0,463.011,464.8461,462.7218,463.6593,10408.0
2017-06-19 10:15:00,464.54,466.31,464.54,465.81,5755.0,463.2903,465.0555,463.2903,464.5568,5755.0
2017-06-19 10:20:00,465.71,466.16,464.71,465.0,13804.0,464.4571,464.9059,463.4598,463.749,13804.0
2017-06-19 10:25:00,464.78,465.78,464.3,465.58,6300.0,463.5296,464.5269,463.0509,464.3275,6300.0
2017-06-19 10:30:00,465.31,466.45,465.08,465.53,7065.0,464.0582,465.1951,463.8288,464.2776,7065.0
2017-06-19 10:35:00,465.44,465.74,465.24,465.66,3082.0,464.1878,464.487,463.9884,464.4073,3082.0
2017-06-19 10:40:00,465.78,466.09,465.5,465.5,4800.0,464.5269,464.8361,464.2477,464.2477,4800.0
2017-06-19 10:45:00,465.44,466.79,465.21,466.79,12657.0,464.1878,465.5342,463.9585,465.5342,12657.0
2017-06-19 10:50:00,467.0,467.17,465.73,465.73,9046.0,465.7436,465.9132,464.4771,464.4771,9046.0
2017-06-19 10:55:00,465.09,465.09,464.35,464.95,3300.0,463.8388,463.8388,463.1008,463.6992,3300.0
2017-06-19 11:00:00,465.19,466.53,465.14,466.37,2315.0,463.9385,465.2749,463.8886,465.1153,2315.0
2017-06-19 11:05:00,466.22,466.37,465.67,466.19,2789.0,464.9657,465.1153,464.4172,464.9358,2789.0
2017-06-19 11:10:00,466.29,467.0,465.94,465.94,6485.0,465.0356,465.7436,464.6865,464.6865,6485.0
2017-06-19 11:15:00,466.19,466.5,465.76,466.35,3631.0,464.9358,465.245,464.507,465.0954,3631.0
2017-06-19 11:20:00,466.75,467.65,466.75,467.27,4440.0,465.4943,466.3919,465.4943,466.0129,4440.0
2017-06-19 11:25:00,468.02,468.52,467.55,468.21,6159.0,466.7609,467.2596,466.2922,466.9504,6159.0
2017-06-19 11:30:00,467.98,469.1,467.88,468.95,11149.0,466.721,467.838,466.6213,467.6884,11149.0
2017-06-19 11:35:00,469.1,469.71,469.07,469.39,7035.0,467.838,468.4464,467.8081,468.1272,7035.0
2017-06-19 11:40:00,469.39,469.7,469.25,469.33,1909.0,468.1272,468.4364,467.9876,468.0674,1909.0
2017-06-19 11:45:00,469.5,469.5,469.01,469.15,2700.0,468.2369,468.2369,467.7482,467.8879,2700.0
2017-06-19 11:50:00,468.8,469.36,468.35,469.33,3850.0,467.5388,468.0973,467.09,468.0674,3850.0
2017-06-19 11:55:00,469.15,469.5,469.15,469.41,1825.0,467.8879,468.2369,467.8879,468.1472,1825.0
2017-06-19 12:00:00,469.55,470.89,469.53,470.89,6619.0,468.2868,469.6232,468.2668,469.6232,6619.0
2017-06-19 12:05:00,470.9,471.1,470.22,470.4,9300.0,469.6332,469.8326,468.955,469.1345,9300.0
2017-06-19 12:10:00,470.6,471.25,470.59,471.11,2500.0,469.334,469.9822,469.324,469.8426,2500.0
2017-06-19 12:15:00,471.47,472.0,471.22,471.75,7250.0,470.2016,470.7302,469.9523,470.4809,7250.0
2017-06-19 12:20:00,472.13,472.27,470.42,471.33,8620.0,470.8598,470.9995,469.1544,470.062,8620.0
2017-06-19 12:25:00,471.19,471.24,470.16,470.69,13800.0,469.9224,469.9722,468.8951,469.4237,13800.0
2017-06-19 12:30:00,470.92,470.94,469.97,470.35,6800.0,469.6531,469.673,468.7057,469.0846,6800.0
2017-06-19 12:35:00,470.39,471.88,470.12,471.37,9652.0,469.1245,470.6105,468.8553,470.1019,9652.0
2017-06-19 12:40:00,471.59,472.24,471.59,471.91,1030.0,470.3213,470.9695,470.3213,470.6404,1030.0
2017-06-19 12:45:00,472.09,472.09,471.63,471.76,3902.0,470.82,470.82,470.3612,470.4908,3902.0
2017-06-19 12:50:00,471.94,472.26,471.78,472.26,1250.0,470.6704,470.9895,470.5108,470.9895,1250.0
2017-06-19 12:55:00,472.69,472.8,472.28,472.47,4700.0,471.4183,471.528,471.0094,471.1989,4700.0
2017-06-19 13:00:00,472.52,472.9,472.15,472.15,750.0,471.2488,471.6278,470.8798,470.8798,750.0
2017-06-19 13:05:00,472.68,472.89,472.08,472.54,3800.0,471.4084,471.6178,470.81,471.2687,3800.0
2017-06-19 13:10:00,472.48,472.83,472.21,472.7,1211.0,471.2089,471.558,470.9396,471.4283,1211.0
2017-06-19 13:15:00,472.18,472.57,472.04,472.27,4050.0,470.9097,471.2987,470.7701,470.9995,4050.0
2017-06-19 13:20:00,472.31,472.42,472.22,472.34,700.0,471.0394,471.1491,470.9496,471.0693,700.0
2017-06-19 13:25:00,472.7,473.01,472.57,472.94,2275.0,471.4283,471.7375,471.2987,471.6677,2275.0
2017-06-19 13:30:00,473.12,473.79,473.05,473.1,5618.0,471.8472,472.5154,471.7774,471.8272,5618.0
2017-06-19 13:35:00,473.2,474.05,473.2,474.0,4825.0,471.927,472.7747,471.927,472.7248,4825.0
2017-06-19 13:40:00,473.94,474.29,473.48,474.24,8520.0,472.665,473.014,472.2062,472.9642,8520.0
2017-06-19 13:45:00,474.24,474.73,474.0,474.0,11026.0,472.9642,473.4528,472.7248,472.7248,11026.0
2017-06-19 13:50:00,474.04,474.33,472.57,473.1,6421.0,472.7647,473.0539,471.2987,471.8272,6421.0
2017-06-19 13:55:00,472.79,472.95,471.58,471.58,3300.0,471.5181,471.6776,470.3113,470.3113,3300.0
2017-06-19 14:00:00,471.98,472.27,471.32,472.01,6149.0,470.7102,470.9995,470.052,470.7402,6149.0
2017-06-19 14:05:00,471.85,472.35,471.72,472.26,2600.0,470.5806,471.0793,470.4509,470.9895,2600.0
2017-06-19 14:10:00,472.54,472.85,472.34,472.34,2848.0,471.2687,471.5779,471.0693,471.0693,2848.0
2017-06-19 14:15:00,472.28,472.92,471.83,472.36,7781.0,471.0094,471.6477,470.5607,471.0892,7781.0
2017-06-19 14:20:00,472.43,472.59,470.53,471.0,7700.0,471.159,471.3186,469.2641,469.7329,7700.0
2017-06-19 14:25:00,471.04,471.1,470.3,470.52,6823.0,469.7728,469.8326,469.0348,469.2542,6823.0
2017-06-19 14:30:00,470.52,470.52,469.31,469.83,4800.0,469.2542,469.2542,468.0474,468.566,4800.0
2017-06-19 14:35:00,469.77,470.52,469.69,470.52,4240.0,468.5062,469.2542,468.4264,469.2542,4240.0
2017-06-19 14:40:00,470.42,470.9,470.21,470.65,6335.0,469.1544,469.6332,468.945,469.3838,6335.0
2017-06-19 14:45:00,470.67,471.38,470.65,471.35,2900.0,469.4038,470.1119,469.3838,470.0819,2900.0
2017-06-19 14:50:00,471.68,471.94,471.19,471.93,7232.0,470.4111,470.6704,469.9224,470.6604,7232.0
2017-06-19 14:55:00,471.73,473.0,470.5,472.76,15430.0,470.4609,471.7275,469.2342,471.4881,15430.0
2017-06-19 15:00:00,473.05,473.09,471.27,471.74,7632.0,471.7774,471.8173,470.0022,470.4709,7632.0
2017-06-19 15:05:00,471.74,472.14,471.46,471.66,6387.0,470.4709,470.8698,470.1916,470.3911,6387.0
2017-06-19 15:10:00,471.51,472.96,471.5,472.67,6018.0,470.2415,471.6876,470.2315,471.3984,6018.0
2017-06-19 15:15:00,472.69,472.99,471.83,471.83,2300.0,471.4183,471.7175,470.5607,470.5607,2300.0
2017-06-19 15:20:00,471.73,472.24,471.37,471.6,6400.0,470.4609,470.9695,470.1019,470.3313,6400.0
2017-06-19 15:25:00,471.49,472.3,470.94,472.29,3601.0,470.2216,471.0294,469.673,471.0194,3601.0
2017-06-19 15:30:00,472.09,472.09,470.97,471.6,6850.0,470.82,470.82,469.703,470.3313,6850.0
2017-06-19 15:35:00,471.67,472.16,471.13,471.59,6352.0,470.4011,470.8898,469.8625,470.3213,6352.0
2017-06-19 15:40:00,471.7,472.62,471.6,472.49,8759.0,470.431,471.3485,470.3313,471.2189,8759.0
2017-06-19 15:45:00,472.51,472.62,471.06,471.06,14077.0,471.2388,471.3485,469.7927,469.7927,14077.0
2017-06-19 15:50:00,471.27,472.69,471.27,472.05,27564.0,470.0022,471.4183,470.0022,470.7801,27564.0
2017-06-19 15:55:00,471.99,472.05,471.2,471.66,29875.0,470.7202,470.7801,469.9323,470.3911,29875.0
2017-06-20 09:30:00,477.92,484.15,474.62,479.06,105833.0,476.6343,482.8475,473.3431,477.7712,105833.0
2017-06-20 09:35:00,479.0,480.8,478.05,478.55,12906.0,477.7114,479.5065,476.7639,477.2626,12906.0
2017-06-20 09:40:00,478.66,484.09,477.35,482.46,75249.0,477.3723,482.7877,476.0658,481.1621,75249.0
2017-06-20 09:45:00,483.44,487.26,482.31,482.84,48395.0,482.1394,485.9491,481.0125,481.541,48395.0
2017-06-20 09:50:00,483.0,485.14,482.24,483.51,14461.0,481.7006,483.8348,480.9426,482.2092,14461.0
2017-06-20 09:55:00,483.69,484.79,482.76,484.79,14203.0,482.3887,483.4858,481.4612,483.4858,14203.0
2017-06-20 10:00:00,484.82,485.9,483.37,485.59,14606.0,483.5157,484.5928,482.0696,484.2836,14606.0
2017-06-20 10:05:00,485.58,490.66,485.58,489.25,59180.0,484.2737,489.34,484.2737,487.9338,59180.0
2017-06-20 10:10:00,489.7,495.2,489.5,494.69,46788.0,488.3826,493.8678,488.1831,493.3592,46788.0
2017-06-20 10:15:00,494.64,495.87,492.52,493.04,26131.0,493.3093,494.536,491.195,491.7136,26131.0
2017-06-20 10:20:00,493.02,495.24,492.93,495.07,20197.0,491.6936,493.9077,491.6039,493.7381,20197.0
2017-06-20 10:25:00,495.47,495.99,492.54,495.14,23638.0,494.1371,494.6557,491.2149,493.8079,23638.0
2017-06-20 10:30:00,494.79,496.94,494.34,495.42,23743.0,493.4589,495.6031,493.0101,494.0872,23743.0
2017-06-20 10:35:00,495.15,496.98,494.65,496.72,24721.0,493.8179,495.643,493.3193,495.3837,24721.0
2017-06-20 10:40:00,496.62,499.37,496.43,497.9,42430.0,495.284,498.0266,495.0945,496.5605,42430.0
2017-06-20 10:45:00,497.46,499.45,496.62,499.1,33062.0,496.1217,498.1063,495.284,497.7573,33062.0
2017-06-20 10:50:00,499.19,499.65,498.38,498.92,20660.0,497.847,498.3058,497.0392,497.5778,20660.0
2017-06-20 10:55:00,498.77,499.75,498.7,499.75,21760.0,497.4282,498.4055,497.3584,498.4055,21760.0
2017-06-20 11:00:00,499.53,501.46,498.9,501.31,78444.0,498.1861,500.1109,497.5578,499.9613,78444.0
2017-06-20 11:05:00,501.5,504.33,501.01,502.54,59143.0,500.1508,502.9732,499.6621,501.188,59143.0
2017-06-20 11:10:00,503.05,504.27,502.34,503.05,26484.0,501.6967,502.9134,500.9886,501.6967,26484.0
2017-06-20 11:15:00,502.71,503.5,500.99,502.48,21540.0,501.3576,502.1455,499.6422,501.1282,21540.0
2017-06-20 11:20:00,502.5,502.5,500.0,500.63,16688.0,501.1481,501.1481,498.6549,499.2832,16688.0
2017-06-20 11:25:00,500.87,501.58,500.3,500.55,13480.0,499.5225,500.2306,498.9541,499.2034,13480.0
2017-06-20 11:30:00,500.79,501.88,500.08,501.43,23128.0,499.4427,500.5298,498.7347,500.081,23128.0
2017-06-20 11:35:00,501.16,501.56,500.18,500.65,9552.0,499.8117,500.2107,498.8344,499.3031,9552.0
2017-06-20 11:40:00,500.89,503.4,500.62,502.45,12559.0,499.5425,502.0457,499.2732,501.0983,12559.0
2017-06-20 11:45:00,502.7,503.56,502.25,503.28,8808.0,501.3476,502.2053,500.8988,501.926,8808.0
2017-06-20 11:50:00,503.62,503.89,502.44,503.89,8515.0,502.2651,502.5344,501.0883,502.5344,8515.0
2017-06-20 11:55:00,503.61,503.91,502.1,502.11,11936.0,502.2552,502.5543,500.7492,500.7592,11936.0
2017-06-20 12:00:00,502.12,502.41,500.99,502.0,20070.0,500.7692,501.0584,499.6422,500.6495,20070.0
2017-06-20 12:05:00,501.96,503.14,501.48,503.14,10492.0,500.6096,501.7864,500.1309,501.7864,10492.0
2017-06-20 12:10:00,503.14,503.85,502.61,503.85,9804.0,501.7864,502.4945,501.2578,502.4945,9804.0
2017-06-20 12:15:00,503.43,504.49,503.13,504.27,10582.0,502.0756,503.1328,501.7764,502.9134,10582.0
2017-06-20 12:20:00,504.4,504.58,502.83,503.57,13773.0,503.043,503.2225,501.4773,502.2153,13773.0
2017-06-20 12:25:00,503.37,503.53,502.32,502.8,11445.0,502.0158,502.1754,500.9686,501.4473,11445.0
2017-06-20 12:30:00,502.53,503.3,501.95,503.08,14642.0,501.1781,501.946,500.5996,501.7266,14642.0
2017-06-20 12:35:00,502.95,503.46,501.92,502.37,30110.0,501.5969,502.1056,500.5697,501.0185,30110.0
2017-06-20 12:40:00,502.09,502.15,500.53,500.59,17233.0,500.7392,500.7991,499.1834,499.2433,17233.0
2017-06-20 12:45:00,500.55,501.0,499.0,500.0,26494.0,499.2034,499.6522,497.6576,498.6549,26494.0
2017-06-20 12:50:00,499.72,500.0,499.4,500.0,6498.0,498.3756,498.6549,498.0565,498.6549,6498.0
2017-06-20 12:55:00,499.64,500.63,499.0,499.17,17128.0,498.2958,499.2832,497.6576,497.8271,17128.0
2017-06-20 13:00:00,499.41,500.08,499.41,499.85,4800.0,498.0665,498.7347,498.0665,498.5053,4800.0
2017-06-20 13:05:00,499.68,499.99,499.48,499.86,3112.0,498.3357,498.6449,498.1363,498.5152,3112.0
2017-06-20 13:10:00,499.99,501.0,499.81,500.29,7862.0,498.6449,499.6522,498.4654,498.9441,7862.0
2017-06-20 13:15:00,500.52,500.59,500.0,500.25,5966.0,499.1735,499.2433,498.6549,498.9042,5966.0
2017-06-20 13:20:00,500.35,500.66,499.6,499.87,8711.0,499.0039,499.3131,498.2559,498.5252,8711.0
2017-06-20 13:25:00,499.85,499.99,499.18,499.44,10134.0,498.5053,498.6449,497.8371,498.0964,10134.0
2017-06-20 13:30:00,499.46,499.81,499.0,499.45,7760.0,498.1163,498.4654,497.6576,498.1063,7760.0
2017-06-20 13:35:00,499.76,501.04,499.76,500.21,10881.0,498.4155,499.6921,498.4155,498.8643,10881.0
2017-06-20 13:40:00,500.22,500.47,499.97,500.28,1386.0,498.8743,499.1236,498.6249,498.9341,1386.0
2017-06-20 13:45:00,500.36,501.47,500.2,501.32,6402.0,499.0139,500.1209,498.8543,499.9713,6402.0
2017-06-20 13:50:00,501.3,501.69,500.96,501.5,5898.0,499.9514,500.3403,499.6123,500.1508,5898.0
2017-06-20 13:55:00,501.53,502.27,501.26,501.8,12703.0,500.1808,500.9188,499.9115,500.45,12703.0
2017-06-20 14:00:00,501.84,503.85,501.84,503.85,5886.0,500.4899,502.4945,500.4899,502.4945,5886.0
2017-06-20 14:05:00,503.64,503.89,503.01,503.89,7002.0,502.2851,502.5344,501.6568,502.5344,7002.0
2017-06-20 14:10:00,503.89,504.89,503.4,503.4,11617.0,502.5344,503.5317,502.0457,502.0457,11617.0
2017-06-20 14:15:00,503.4,504.47,503.06,504.34,14892.0,502.0457,503.1128,501.7066,502.9832,14892.0
2017-06-20 14:20:00,504.33,504.4,503.66,503.75,12276.0,502.9732,503.043,502.305,502.3948,12276.0
2017-06-20 14:25:00,503.83,504.0,501.53,502.16,18715.0,502.4746,502.6441,500.1808,500.8091,18715.0
2017-06-20 14:30:00,501.88,501.88,499.25,499.43,12492.0,500.5298,500.5298,497.9069,498.0864,12492.0
2017-06-20 14:35:00,499.69,500.27,496.78,497.34,10324.0,498.3457,498.9241,495.4435,496.002,10324.0
2017-06-20 14:40:00,497.33,498.91,497.32,498.31,10134.0,495.992,497.5678,495.9821,496.9694,10134.0
2017-06-20 14:45:00,497.69,497.69,495.4,496.0,14393.0,496.3511,496.3511,494.0672,494.6656,14393.0
2017-06-20 14:50:00,496.06,498.36,495.77,497.91,8869.0,494.7255,497.0193,494.4362,496.5705,8869.0
2017-06-20 14:55:00,497.99,498.0,497.16,497.16,3607.0,496.6503,496.6602,495.8225,495.8225,3607.0
2017-06-20 15:00:00,497.0,497.52,495.75,496.18,19074.0,495.6629,496.1815,494.4163,494.8451,19074.0
2017-06-20 15:05:00,496.36,496.36,493.6,493.86,30249.0,495.0247,495.0247,492.2721,492.5314,30249.0
2017-06-20 15:10:00,493.85,494.67,493.33,494.44,12054.0,492.5214,493.3392,492.0028,493.1098,12054.0
2017-06-20 15:15:00,494.46,495.44,493.98,494.83,20517.0,493.1298,494.1071,492.6511,493.4988,20517.0
2017-06-20 15:20:00,495.01,495.69,494.13,495.44,22268.0,493.6783,494.3565,492.8007,494.1071,22268.0
2017-06-20 15:25:00,495.31,495.75,494.77,495.75,15672.0,493.9775,494.4163,493.4389,494.4163,15672.0
2017-06-20 15:30:00,495.47,495.73,494.73,494.98,17840.0,494.1371,494.3964,493.399,493.6484,17840.0
2017-06-20 15:35:00,494.98,496.09,494.93,496.03,16240.0,493.6484,494.7554,493.5985,494.6955,16240.0
2017-06-20 15:40:00,496.03,496.03,493.11,493.54,20832.0,494.6955,494.6955,491.7834,492.2122,20832.0
2017-06-20 15:45:00,493.44,494.06,492.76,493.57,24798.0,492.1125,492.7308,491.4343,492.2422,24798.0
2017-06-20 15:50:00,493.57,494.06,492.32,493.09,33345.0,492.2422,492.7308,490.9955,491.7635,33345.0
2017-06-20 15:55:00,493.17,496.72,493.1,495.45,117025.0,491.8432,495.3837,491.7734,494.1171,117025.0
2017-06-21 09:30:00,496.51,499.33,495.04,498.95,40517.0,495.1743,497.9867,493.7082,497.6077,40517.0
2017-06-21 09:35:00,498.57,507.02,498.0,506.24,35119.0,497.2287,505.656,496.6602,504.8781,35119.0
2017-06-21 09:40:00,506.24,510.86,504.91,509.61,36090.0,504.8781,509.4857,503.5517,508.239,36090.0
2017-06-21 09:45:00,509.64,512.74,509.14,511.76,40949.0,508.2689,511.3606,507.7703,510.3832,40949.0
2017-06-21 09:50:00,511.52,513.37,509.27,511.15,29704.0,510.1439,511.9889,507.8999,509.7749,29704.0
2017-06-21 09:55:00,510.95,514.5,510.61,514.37,22817.0,509.5754,513.1159,509.2363,512.9862,22817.0
2017-06-21 10:00:00,514.0,516.75,513.56,515.17,35884.0,512.6172,515.3598,512.1784,513.7841,35884.0
2017-06-21 10:05:00,514.68,517.85,514.5,516.64,35230.0,513.2954,516.4568,513.1159,515.2501,35230.0
2017-06-21 10:10:00,516.62,518.83,516.61,518.83,24170.0,515.2302,517.4342,515.2202,517.4342,24170.0
2017-06-21 10:15:00,518.44,518.67,516.25,518.14,24381.0,517.0453,517.2746,514.8611,516.7461,24381.0
2017-06-21 10:20:00,518.27,520.96,517.41,520.67,34292.0,516.8757,519.5585,516.018,519.2693,34292.0
2017-06-21 10:25:00,520.59,520.68,518.13,519.06,29707.0,519.1895,519.2792,516.7361,517.6636,29707.0
2017-06-21 10:30:00,518.99,519.65,517.51,519.65,30858.0,517.5938,518.252,516.1178,518.252,30858.0
2017-06-21 10:35:00,519.19,520.13,516.9,517.91,25233.0,517.7932,518.7307,515.5094,516.5167,25233.0
2017-06-21 10:40:00,517.89,522.24,517.89,521.81,23482.0,516.4967,520.835,516.4967,520.4062,23482.0
2017-06-21 10:45:00,521.5,523.0,521.2,521.58,36871.0,520.097,521.593,519.7978,520.1768,36871.0
2017-06-21 10:50:00,522.02,523.42,522.0,522.61,12077.0,520.6156,522.0119,520.5957,521.204,12077.0
2017-06-21 10:55:00,522.82,522.82,521.43,521.76,17076.0,521.4135,521.4135,520.0272,520.3563,17076.0
2017-06-21 11:00:00,521.92,522.03,519.03,519.23,18706.0,520.5159,520.6256,517.6337,517.8331,18706.0
2017-06-21 11:05:00,518.94,519.35,517.0,519.09,16678.0,517.5439,517.9528,515.6091,517.6935,16678.0
2017-06-21 11:10:00,519.09,519.24,516.56,517.44,16741.0,517.6935,517.8431,515.1703,516.0479,16741.0
2017-06-21 11:15:00,517.34,517.35,515.56,516.3,13658.0,515.9482,515.9582,514.173,514.911,13658.0
2017-06-21 11:20:00,516.39,518.83,516.08,517.59,8403.0,515.0008,517.4342,514.6916,516.1975,8403.0
2017-06-21 11:25:00,518.02,521.14,517.98,520.96,15589.0,516.6264,519.738,516.5865,519.5585,15589.0
2017-06-21 11:30:00,520.45,522.4,520.14,522.4,17070.0,519.0499,520.9946,518.7407,520.9946,17070.0
2017-06-21 11:35:00,522.01,522.91,520.23,520.73,21447.0,520.6057,521.5032,518.8304,519.3291,21447.0
2017-06-21 11:40:00,520.61,520.67,519.24,519.71,18993.0,519.2094,519.2693,517.8431,518.3118,18993.0
2017-06-21 11:45:00,519.72,521.35,519.69,520.38,10986.0,518.3218,519.9474,518.2919,518.98,10986.0
2017-06-21 11:50:00,520.3,520.75,518.2,518.3,14960.0,518.9003,519.349,516.8059,516.9056,14960.0
2017-06-21 11:55:00,518.48,519.81,517.68,519.16,17315.0,517.0852,518.4116,516.2873,517.7633,17315.0
2017-06-21 12:00:00,519.25,520.3,518.7,519.75,14795.0,517.8531,518.9003,517.3046,518.3517,14795.0
2017-06-21 12:05:00,519.45,520.47,519.06,519.82,8097.0,518.0525,519.0698,517.6636,518.4215,8097.0
2017-06-21 12:10:00,519.58,520.59,518.7,520.36,9227.0,518.1822,519.1895,517.3046,518.9601,9227.0
2017-06-21 12:15:00,520.52,521.12,520.09,520.39,6495.0,519.1197,519.718,518.6908,518.99,6495.0
2017-06-21 12:20:00,520.87,521.0,519.73,519.73,8473.0,519.4687,519.5984,518.3318,518.3318,8473.0
2017-06-21 12:25:00,519.64,521.13,519.18,521.13,12115.0,518.242,519.728,517.7833,519.728,12115.0
2017-06-21 12:30:00,520.87,522.31,520.86,521.82,13513.0,519.4687,520.9048,519.4587,520.4162,13513.0
2017-06-21 12:35:00,521.81,521.99,520.3,520.6,12910.0,520.4062,520.5857,518.9003,519.1994,12910.0
2017-06-21 12:40:00,520.59,521.48,520.55,521.48,5800.0,519.1895,520.0771,519.1496,520.0771,5800.0
2017-06-21 12:45:00,520.81,521.01,519.93,520.5,6479.0,519.4089,519.6083,518.5312,519.0997,6479.0
2017-06-21 12:50:00,520.07,521.28,519.64,520.95,6621.0,518.6709,519.8776,518.242,519.5485,6621.0
2017-06-21 12:55:00,521.33,521.33,519.0,519.19,6112.0,519.9275,519.9275,517.6038,517.7932,6112.0
2017-06-21 13:00:00,519.83,520.19,519.02,519.91,5641.0,518.4315,518.7905,517.6237,518.5113,5641.0
2017-06-21 13:05:00,520.21,520.29,519.45,519.84,4654.0,518.8105,518.8903,518.0525,518.4415,4654.0
2017-06-21 13:10:00,519.62,519.88,519.0,519.54,6586.0,518.2221,518.4814,517.6038,518.1423,6586.0
2017-06-21 13:15:00,519.8,520.97,519.64,520.81,9400.0,518.4016,519.5685,518.242,519.4089,9400.0
2017-06-21 13:20:00,520.64,521.21,520.07,521.12,6354.0,519.2393,519.8078,518.6709,519.718,6354.0
2017-06-21 13:25:00,521.34,522.01,521.32,521.95,15824.0,519.9375,520.6057,519.9175,520.5458,15824.0
2017-06-21 13:30:00,521.81,523.34,521.81,523.26,10246.0,520.4062,521.9321,520.4062,521.8523,10246.0
2017-06-21 13:35:00,523.23,523.38,522.52,522.52,9425.0,521.8224,521.972,521.1143,521.1143,9425.0
2017-06-21 13:40:00,522.48,523.14,522.38,522.74,11487.0,521.0744,521.7326,520.9747,521.3337,11487.0
2017-06-21 13:45:00,522.72,523.21,522.48,523.21,12205.0,521.3137,521.8024,521.0744,521.8024,12205.0
2017-06-21 13:50:00,523.19,524.5,523.18,524.05,17481.0,521.7825,523.089,521.7725,522.6402,17481.0
2017-06-21 13:55:00,524.1,524.68,523.88,524.59,6523.0,522.69,523.2685,522.4706,523.1787,6523.0
2017-06-21 14:00:00,524.6,525.0,523.5,523.89,39240.0,523.1887,523.5876,522.0916,522.4806,39240.0
2017-06-21 14:05:00,523.5,523.86,522.09,523.45,11777.0,522.0916,522.4507,520.6854,522.0418,11777.0
2017-06-21 14:10:00,523.76,523.81,522.88,523.21,8835.0,522.3509,522.4008,521.4733,521.8024,8835.0
2017-06-21 14:15:00,523.66,524.44,523.03,523.29,5667.0,522.2512,523.0291,521.6229,521.8822,5667.0
2017-06-21 14:20:00,523.31,523.45,521.9,522.46,4674.0,521.9022,522.0418,520.4959,521.0544,4674.0
2017-06-21 14:25:00,522.1,522.75,521.5,521.5,5130.0,520.6954,521.3437,520.097,520.097,5130.0
2017-06-21 14:30:00,521.82,522.02,520.85,521.7,9128.0,520.4162,520.6156,519.4488,520.2965,9128.0
2017-06-21 14:35:00,521.26,522.42,520.88,522.32,7382.0,519.8577,521.0146,519.4787,520.9148,7382.0
2017-06-21 14:40:00,522.07,522.16,521.26,522.16,4051.0,520.6655,520.7553,519.8577,520.7553,4051.0
2017-06-21 14:45:00,522.02,522.26,521.01,521.23,9226.0,520.6156,520.855,519.6083,519.8278,9226.0
2017-06-21 14:50:00,521.2,521.26,520.46,520.97,15537.0,519.7978,519.8577,519.0598,519.5685,15537.0
2017-06-21 14:55:00,520.92,521.29,520.6,520.98,16418.0,519.5186,519.8876,519.1994,519.5784,16418.0
2017-06-21 15:00:00,520.98,521.2,520.27,521.03,24015.0,519.5784,519.7978,518.8703,519.6283,24015.0
2017-06-21 15:05:00,520.83,521.2,520.44,520.61,15221.0,519.4288,519.7978,519.0399,519.2094,15221.0
2017-06-21 15:10:00,520.81,521.32,520.46,520.92,9405.0,519.4089,519.9175,519.0598,519.5186,9405.0
2017-06-21 15:15:00,520.71,520.94,519.5,519.79,13832.0,519.3092,519.5385,518.1024,518.3916,13832.0
2017-06-21 15:20:00,519.93,520.47,519.65,520.46,6950.0,518.5312,519.0698,518.252,519.0598,6950.0
2017-06-21 15:25:00,520.29,520.41,519.96,520.03,5994.0,518.8903,519.01,518.5612,518.631,5994.0
2017-06-21 15:30:00,519.94,520.41,519.36,519.38,11215.0,518.5412,519.01,517.9628,517.9827,11215.0
2017-06-21 15:35:00,519.47,520.52,519.38,520.41,15538.0,518.0725,519.1197,517.9827,519.01,15538.0
2017-06-21 15:40:00,520.42,522.5,520.41,522.45,19696.0,519.0199,521.0943,519.01,521.0445,19696.0
2017-06-21 15:45:00,522.55,522.86,522.06,522.35,26691.0,521.1442,521.4534,520.6555,520.9447,26691.0
2017-06-21 15:50:00,522.16,522.19,521.33,521.74,30258.0,520.7553,520.7852,519.9275,520.3364,30258.0
2017-06-21 15:55:00,521.81,522.4,520.91,522.02,58231.0,520.4062,520.9946,519.5086,520.6156,58231.0
2017-06-22 09:30:00,525.0,534.72,523.0,533.75,80562.0,523.5876,533.2815,521.593,532.3141,80562.0
2017-06-22 09:35:00,533.11,535.86,533.02,534.2,47722.0,531.6758,534.4184,531.586,532.7629,47722.0
2017-06-22 09:40:00,533.76,538.0,530.0,537.28,73908.0,532.324,536.5526,528.5742,535.8346,73908.0
2017-06-22 09:45:00,537.04,543.56,536.2,537.95,57742.0,535.5952,542.0977,534.7575,536.5028,57742.0
2017-06-22 09:50:00,538.09,541.19,536.48,537.53,24410.0,536.6424,539.7341,535.0367,536.0839,24410.0
2017-06-22 09:55:00,537.12,537.49,535.27,536.0,20850.0,535.675,536.044,533.83,534.558,20850.0
2017-06-22 10:00:00,536.55,538.57,534.49,537.96,26946.0,535.1065,537.1211,533.0521,536.5127,26946.0
2017-06-22 10:05:00,538.38,539.56,536.42,538.13,18137.0,536.9316,538.1084,534.9769,536.6823,18137.0
2017-06-22 10:10:00,537.16,540.79,537.0,538.59,26775.0,535.7149,539.3351,535.5553,537.141,26775.0
2017-06-22 10:15:00,538.11,540.4,537.41,540.01,22402.0,536.6623,538.9462,535.9642,538.5572,22402.0
2017-06-22 10:20:00,539.25,540.88,537.28,540.0,22871.0,537.7993,539.4249,535.8346,538.5473,22871.0
2017-06-22 10:25:00,539.37,542.37,539.35,540.06,16564.0,537.919,540.9109,537.899,538.6071,16564.0
2017-06-22 10:30:00,541.0,543.4,539.02,539.85,28926.0,539.5446,541.9381,537.5699,538.3977,28926.0
2017-06-22 10:35:00,540.14,540.8,538.77,539.48,22253.0,538.6869,539.3451,537.3206,538.0287,22253.0
2017-06-22 10:40:00,539.49,539.5,535.73,536.0,24062.0,538.0386,538.0486,534.2887,534.558,24062.0
2017-06-22 10:45:00,536.11,536.82,534.56,534.56,25775.0,534.6677,535.3758,533.1219,533.1219,25775.0
2017-06-22 10:50:00,534.45,539.39,534.18,538.67,26925.0,533.0122,537.9389,532.7429,537.2208,26925.0
2017-06-22 10:55:00,538.5,539.4,536.83,537.77,12189.0,537.0513,537.9489,535.3858,536.3233,12189.0
2017-06-22 11:00:00,537.87,538.42,536.81,537.02,43822.0,536.423,536.9715,535.3658,535.5753,43822.0
2017-06-22 11:05:00,536.53,537.0,535.42,535.78,10945.0,535.0866,535.5553,533.9796,534.3386,10945.0
2017-06-22 11:10:00,536.13,538.2,535.6,535.6,17432.0,534.6877,536.7521,534.1591,534.1591,17432.0
2017-06-22 11:15:00,535.91,537.33,534.88,536.92,10266.0,534.4683,535.8844,533.441,535.4755,10266.0
2017-06-22 11:20:00,537.33,537.42,534.73,535.48,6060.0,535.8844,535.9742,533.2914,534.0394,6060.0
2017-06-22 11:25:00,536.08,536.17,533.34,534.63,13610.0,534.6378,534.7276,531.9052,533.1917,13610.0
2017-06-22 11:30:00,533.94,535.49,533.16,534.81,10946.0,532.5036,534.0494,531.7257,533.3712,10946.0
2017-06-22 11:35:00,534.76,535.99,534.17,534.23,12458.0,533.3214,534.548,532.7329,532.7928,12458.0
2017-06-22 11:40:00,535.02,537.18,534.35,536.08,17059.0,533.5807,535.7348,532.9125,534.6378,17059.0
2017-06-22 11:45:00,536.25,536.8,535.09,535.1,12649.0,534.8073,535.3559,533.6505,533.6604,12649.0
2017-06-22 11:50:00,535.57,535.79,533.48,534.0,13874.0,534.1292,534.3486,532.0448,532.5634,13874.0
2017-06-22 11:55:00,533.96,534.14,531.73,533.8,17751.0,532.5235,532.703,530.2995,532.3639,17751.0
2017-06-22 12:00:00,534.2,534.22,532.27,532.8,13420.0,532.7629,532.7828,530.8381,531.3666,13420.0
2017-06-22 12:05:00,532.85,533.06,532.25,532.64,10716.0,531.4165,531.6259,530.8181,531.2071,10716.0
2017-06-22 12:10:00,532.81,532.81,531.21,531.25,15870.0,531.3766,531.3766,529.7809,529.8208,15870.0
2017-06-22 12:15:00,531.7,532.06,531.31,531.81,14543.0,530.2696,530.6286,529.8806,530.3793,14543.0
2017-06-22 12:20:00,531.71,532.15,530.24,530.24,9253.0,530.2796,530.7184,528.8135,528.8135,9253.0
2017-06-22 12:25:00,530.1,531.42,529.12,531.08,27070.0,528.6739,529.9903,527.6965,529.6513,27070.0
2017-06-22 12:30:00,530.78,533.6,530.73,533.39,9666.0,529.3521,532.1645,529.3022,531.955,9666.0
2017-06-22 12:35:00,533.58,534.51,532.51,533.18,13405.0,532.1445,533.072,531.0774,531.7456,13405.0
2017-06-22 12:40:00,533.77,534.56,532.71,533.4,14829.0,532.334,533.1219,531.2769,531.965,14829.0
2017-06-22 12:45:00,533.13,534.81,533.11,534.46,16960.0,531.6957,533.3712,531.6758,533.0222,16960.0
2017-06-22 12:50:00,534.24,535.59,534.07,534.95,14716.0,532.8028,534.1491,532.6332,533.5108,14716.0
2017-06-22 12:55:00,535.09,535.09,532.29,532.64,14723.0,533.6505,533.6505,530.858,531.2071,14723.0
2017-06-22 13:00:00,533.02,533.56,532.61,532.65,4700.0,531.586,532.1246,531.1771,531.217,4700.0
2017-06-22 13:05:00,533.01,533.35,531.64,532.66,20239.0,531.5761,531.9151,530.2097,531.227,20239.0
2017-06-22 13:10:00,532.68,532.68,530.52,530.99,10468.0,531.2469,531.2469,529.0928,529.5615,10468.0
2017-06-22 13:15:00,531.08,531.52,530.21,531.15,12724.0,529.6513,530.0901,528.7836,529.7211,12724.0
2017-06-22 13:20:00,530.54,531.79,530.21,530.79,6882.0,529.1127,530.3593,528.7836,529.362,6882.0
2017-06-22 13:25:00,530.55,531.02,530.27,530.58,5563.0,529.1227,529.5914,528.8434,529.1526,5563.0
2017-06-22 13:30:00,530.41,531.17,529.74,530.5,6600.0,528.9831,529.741,528.3149,529.0728,6600.0
2017-06-22 13:35:00,530.6,530.85,529.7,530.23,7512.0,529.1725,529.4219,528.275,528.8035,7512.0
2017-06-22 13:40:00,530.25,531.88,530.25,531.25,6852.0,528.8235,530.4491,528.8235,529.8208,6852.0
2017-06-22 13:45:00,531.23,531.99,530.98,531.3,6047.0,529.8008,530.5588,529.5515,529.8707,6047.0
2017-06-22 13:50:00,531.43,531.5,530.54,530.54,4800.0,530.0003,530.0701,529.1127,529.1127,4800.0
2017-06-22 13:55:00,530.57,530.77,526.8,526.8,23320.0,529.1426,529.3421,525.3828,525.3828,23320.0
2017-06-22 14:00:00,527.02,527.09,525.55,526.01,12265.0,525.6022,525.672,524.1361,524.5949,12265.0
2017-06-22 14:05:00,525.88,526.72,523.57,526.45,31183.0,524.4652,525.303,522.1615,525.0337,31183.0
2017-06-22 14:10:00,526.53,528.67,526.14,528.0,20059.0,525.1135,527.2477,524.7245,526.5795,20059.0
2017-06-22 14:15:00,527.91,527.91,525.59,526.36,19597.0,526.4898,526.4898,524.176,524.944,19597.0
2017-06-22 14:20:00,526.65,526.86,525.76,526.55,10014.0,525.2332,525.4426,524.3456,525.1334,10014.0
2017-06-22 14:25:00,526.53,526.56,524.53,525.47,9595.0,525.1135,525.1434,523.1189,524.0563,9595.0
2017-06-22 14:30:00,525.06,526.43,524.61,524.94,13304.0,523.6474,525.0138,523.1987,523.5278,13304.0
2017-06-22 14:35:00,525.21,525.72,523.0,523.52,9997.0,523.797,524.3057,521.593,522.1116,9997.0
2017-06-22 14:40:00,523.56,524.15,522.09,522.78,8417.0,522.1515,522.7399,520.6854,521.3736,8417.0
2017-06-22 14:45:00,523.24,523.35,521.5,522.59,14940.0,521.8323,521.942,520.097,521.1841,14940.0
2017-06-22 14:50:00,522.29,524.04,522.29,523.79,9601.0,520.8849,522.6302,520.8849,522.3809,9601.0
2017-06-22 14:55:00,523.81,524.85,523.63,524.59,6883.0,522.4008,523.438,522.2213,523.1787,6883.0
2017-06-22 15:00:00,524.54,525.83,523.79,525.83,9053.0,523.1288,524.4154,522.3809,524.4154,9053.0
2017-06-22 15:05:00,525.39,527.39,525.39,527.38,8086.0,523.9766,525.9712,523.9766,525.9612,8086.0
2017-06-22 15:10:00,527.23,527.97,526.45,526.65,10364.0,525.8116,526.5496,525.0337,525.2332,10364.0
2017-06-22 15:15:00,526.73,529.28,526.63,529.27,17975.0,525.313,527.8561,525.2132,527.8461,17975.0
2017-06-22 15:20:00,529.1,529.27,527.2,527.96,21611.0,527.6766,527.8461,525.7817,526.5396,21611.0
2017-06-22 15:25:00,528.13,528.28,525.67,526.87,5925.0,526.7092,526.8588,524.2558,525.4526,5925.0
2017-06-22 15:30:00,526.24,527.63,525.95,527.0,13895.0,524.8243,526.2105,524.5351,525.5822,13895.0
2017-06-22 15:35:00,526.49,527.31,525.93,526.2,10500.0,525.0736,525.8914,524.5151,524.7844,10500.0
2017-06-22 15:40:00,526.25,526.55,525.19,526.26,11356.0,524.8342,525.1334,523.7771,524.8442,11356.0
2017-06-22 15:45:00,526.36,526.5,525.43,525.66,16917.0,524.944,525.0836,524.0165,524.2458,16917.0
2017-06-22 15:50:00,525.76,527.16,525.76,526.78,17594.0,524.3456,525.7418,524.3456,525.3628,17594.0
2017-06-22 15:55:00,526.67,526.92,526.09,526.54,27416.0,525.2531,525.5024,524.6747,525.1235,27416.0
2017-06-23 09:30:00,511.79,512.0,505.69,507.49,114785.0,510.4131,510.6226,504.3296,506.1247,114785.0
2017-06-23 09:35:00,507.7,507.96,500.25,503.05,89934.0,506.3342,506.5935,498.9042,501.6967,89934.0
2017-06-23 09:40:00,502.86,508.06,502.86,507.34,44448.0,501.5072,506.6932,501.5072,505.9751,44448.0
2017-06-23 09:45:00,507.93,509.5,507.04,508.02,30282.0,506.5635,508.1293,505.6759,506.6533,30282.0
2017-06-23 09:50:00,508.31,509.8,506.45,507.21,31912.0,506.9425,508.4285,505.0875,505.8455,31912.0
2017-06-23 09:55:00,507.06,507.37,505.49,506.88,21942.0,505.6959,506.005,504.1301,505.5164,21942.0
2017-06-23 10:00:00,507.05,507.47,505.31,506.57,21447.0,505.6859,506.1048,503.9506,505.2072,21447.0
2017-06-23 10:05:00,506.56,507.54,504.25,506.5,19947.0,505.1972,506.1746,502.8934,505.1374,19947.0
2017-06-23 10:10:00,506.5,508.13,504.5,507.56,27438.0,505.1374,506.763,503.1428,506.1945,27438.0
2017-06-23 10:15:00,507.82,508.38,505.02,506.34,20865.0,506.4538,507.0123,503.6614,504.9778,20865.0
2017-06-23 10:20:00,506.34,509.87,505.93,509.64,27110.0,504.9778,508.4983,504.5689,508.2689,27110.0
2017-06-23 10:25:00,509.57,512.17,509.4,512.17,19820.0,508.1991,510.7921,508.0296,510.7921,19820.0
2017-06-23 10:30:00,512.17,514.57,511.51,514.0,26392.0,510.7921,513.1857,510.1339,512.6172,26392.0
2017-06-23 10:35:00,513.95,513.96,511.48,512.18,21203.0,512.5673,512.5773,510.104,510.8021,21203.0
2017-06-23 10:40:00,511.58,511.75,510.2,510.65,18837.0,510.2037,510.3733,508.8274,509.2762,18837.0
2017-06-23 10:45:00,510.83,510.83,507.28,509.0,29395.0,509.4557,509.4557,505.9153,507.6307,29395.0
2017-06-23 10:50:00,509.12,509.58,506.28,506.53,18512.0,507.7503,508.2091,504.918,505.1673,18512.0
2017-06-23 10:55:00,506.44,509.93,506.25,508.07,17811.0,505.0775,508.5582,504.8881,506.7032,17811.0
2017-06-23 11:00:00,508.45,510.05,508.45,510.05,10608.0,507.0821,508.6778,507.0821,508.6778,10608.0
2017-06-23 11:05:00,510.15,510.88,507.5,508.8,18854.0,508.7776,509.5056,506.1347,507.4312,18854.0
2017-06-23 11:10:00,508.87,509.3,506.51,506.83,17347.0,507.501,507.9298,505.1474,505.4665,17347.0
2017-06-23 11:15:00,507.04,507.14,505.0,505.01,18899.0,505.6759,505.7757,503.6414,503.6514,18899.0
2017-06-23 11:20:00,505.4,505.57,504.2,505.01,26557.0,504.0403,504.2099,502.8436,503.6514,26557.0
2017-06-23 11:25:00,505.29,505.4,502.06,503.23,30014.0,503.9306,504.0403,500.7093,501.8762,30014.0
2017-06-23 11:30:00,503.31,503.41,501.98,502.0,21984.0,501.956,502.0557,500.6295,500.6495,21984.0
2017-06-23 11:35:00,502.0,503.42,502.0,502.12,12388.0,500.6495,502.0657,500.6495,500.7692,12388.0
2017-06-23 11:40:00,502.38,502.38,500.66,500.66,22992.0,501.0285,501.0285,499.3131,499.3131,22992.0
2017-06-23 11:45:00,500.83,503.16,500.61,502.8,14604.0,499.4826,501.8064,499.2632,501.4473,14604.0
2017-06-23 11:50:00,503.35,504.92,502.42,503.83,13318.0,501.9959,503.5616,501.0684,502.4746,13318.0
2017-06-23 11:55:00,504.17,505.12,503.03,504.59,11403.0,502.8136,503.7611,501.6767,503.2325,11403.0
2017-06-23 12:00:00,503.98,505.32,503.52,504.89,9040.0,502.6242,503.9606,502.1654,503.5317,9040.0
2017-06-23 12:05:00,504.68,505.22,503.45,503.6,8733.0,503.3223,503.8608,502.0956,502.2452,8733.0
2017-06-23 12:10:00,503.7,504.98,502.98,504.53,17451.0,502.3449,503.6215,501.6268,503.1727,17451.0
2017-06-23 12:15:00,504.42,506.95,504.42,506.29,23043.0,503.063,505.5862,503.063,504.9279,23043.0
2017-06-23 12:20:00,506.23,507.91,506.23,507.45,7418.0,504.8681,506.5436,504.8681,506.0848,7418.0
2017-06-23 12:25:00,507.12,509.88,506.28,509.29,10174.0,505.7557,508.5083,504.918,507.9199,10174.0
2017-06-23 12:30:00,509.11,509.88,508.63,509.52,18127.0,507.7404,508.5083,507.2616,508.1493,18127.0
2017-06-23 12:35:00,509.37,509.51,507.9,507.9,6353.0,507.9997,508.1393,506.5336,506.5336,6353.0
2017-06-23 12:40:00,507.89,508.01,507.17,507.67,4918.0,506.5236,506.6433,505.8056,506.3042,4918.0
2017-06-23 12:45:00,507.43,509.39,507.42,508.25,13401.0,506.0649,508.0196,506.0549,506.8827,13401.0
2017-06-23 12:50:00,508.46,509.38,507.41,507.55,12798.0,507.0921,508.0096,506.0449,506.1846,12798.0
2017-06-23 12:55:00,507.27,509.38,506.85,509.0,13321.0,505.9053,508.0096,505.4864,507.6307,13321.0
2017-06-23 13:00:00,508.81,509.47,508.74,508.88,3600.0,507.4412,508.0994,507.3714,507.511,3600.0
2017-06-23 13:05:00,508.82,509.28,507.79,507.99,4000.0,507.4511,507.9099,506.4239,506.6234,4000.0
2017-06-23 13:10:00,507.68,508.86,507.31,508.85,4144.0,506.3142,507.491,505.9452,507.4811,4144.0
2017-06-23 13:15:00,508.55,510.96,508.55,510.63,11495.0,507.1819,509.5854,507.1819,509.2563,11495.0
2017-06-23 13:20:00,510.37,510.75,509.95,510.3,11162.0,508.997,509.3759,508.5781,508.9272,11162.0
2017-06-23 13:25:00,510.23,512.48,510.22,511.8,5805.0,508.8573,511.1013,508.8474,510.4231,5805.0
2017-06-23 13:30:00,512.21,513.48,511.45,513.48,11721.0,510.832,512.0986,510.0741,512.0986,11721.0
2017-06-23 13:35:00,513.19,513.2,512.14,512.31,4825.0,511.8094,511.8194,510.7622,510.9317,4825.0
2017-06-23 13:40:00,512.07,512.29,511.04,511.39,5825.0,510.6924,510.9118,509.6652,510.0142,5825.0
2017-06-23 13:45:00,510.98,511.51,510.24,510.97,2350.0,509.6053,510.1339,508.8673,509.5954,2350.0
2017-06-23 13:50:00,511.22,511.49,510.52,510.95,5593.0,509.8447,510.114,509.1466,509.5754,5593.0
2017-06-23 13:55:00,510.98,511.99,510.94,511.08,4120.0,509.6053,510.6126,509.5654,509.7051,4120.0
2017-06-23 14:00:00,510.99,512.44,510.95,512.38,11546.0,509.6153,511.0614,509.5754,511.0016,11546.0
2017-06-23 14:05:00,512.17,512.17,511.36,511.97,4120.0,510.7921,510.7921,509.9843,510.5927,4120.0
2017-06-23 14:10:00,512.08,513.26,512.08,513.25,6639.0,510.7024,511.8792,510.7024,511.8692,6639.0
2017-06-23 14:15:00,513.22,513.46,511.41,511.67,6989.0,511.8393,512.0787,510.0342,510.2935,6989.0
2017-06-23 14:20:00,511.58,511.58,510.75,511.48,3509.0,510.2037,510.2037,509.3759,510.104,3509.0
2017-06-23 14:25:00,511.49,512.2,511.45,511.94,2682.0,510.114,510.822,510.0741,510.5627,2682.0
2017-06-23 14:30:00,511.73,512.67,511.69,512.4,3924.0,510.3533,511.2908,510.3134,511.0215,3924.0
2017-06-23 14:35:00,512.28,512.66,511.43,511.47,3891.0,510.9018,511.2808,510.0541,510.094,3891.0
2017-06-23 14:40:00,511.24,512.72,511.12,512.6,12151.0,509.8646,511.3406,509.745,511.221,12151.0
2017-06-23 14:45:00,512.19,512.48,511.25,511.26,5783.0,510.8121,511.1013,509.8746,509.8846,5783.0
2017-06-23 14:50:00,511.53,512.6,511.26,512.02,12441.0,510.1538,511.221,509.8846,510.6425,12441.0
2017-06-23 14:55:00,512.35,512.35,511.56,512.03,10011.0,510.9716,510.9716,510.1838,510.6525,10011.0
2017-06-23 15:00:00,511.64,512.23,508.91,509.08,11565.0,510.2636,510.852,507.5409,507.7104,11565.0
2017-06-23 15:05:00,509.38,510.77,509.11,510.3,4754.0,508.0096,509.3959,507.7404,508.9272,4754.0
2017-06-23 15:10:00,510.17,511.61,510.16,510.74,8183.0,508.7975,510.2336,508.7875,509.366,8183.0
2017-06-23 15:15:00,510.67,511.13,509.28,511.03,9587.0,509.2962,509.7549,507.9099,509.6552,9587.0
2017-06-23 15:20:00,510.85,511.7,510.3,511.7,6615.0,509.4757,510.3234,508.9272,510.3234,6615.0
2017-06-23 15:25:00,511.54,511.67,510.44,511.22,7088.0,510.1638,510.2935,509.0668,509.8447,7088.0
2017-06-23 15:30:00,510.88,513.83,510.87,513.1,16893.0,509.5056,512.4477,509.4956,511.7196,16893.0
2017-06-23 15:35:00,513.2,514.44,512.22,514.44,12015.0,511.8194,513.056,510.842,513.056,12015.0
2017-06-23 15:40:00,514.32,516.48,514.32,516.48,25440.0,512.9363,515.0905,512.9363,515.0905,25440.0
2017-06-23 15:45:00,516.48,518.46,515.86,518.25,22373.0,515.0905,517.0652,514.4722,516.8558,22373.0
2017-06-23 15:50:00,518.6,519.65,517.62,517.96,56695.0,517.2048,518.252,516.2275,516.5665,56695.0
2017-06-23 15:55:00,517.85,518.2,516.78,517.25,45242.0,516.4568,516.8059,515.3897,515.8585,45242.0
2017-06-26 09:30:00,513.0,513.0,508.82,512.0,51257.0,511.6199,511.6199,507.4511,510.6226,51257.0
2017-06-26 09:35:00,513.0,514.89,510.97,513.94,20890.0,511.6199,513.5048,509.5954,512.5574,20890.0
2017-06-26 09:40:00,513.64,516.89,512.96,515.5,29041.0,512.2582,515.4994,511.58,514.1132,29041.0
2017-06-26 09:45:00,515.72,516.25,512.58,516.0,14510.0,514.3326,514.8611,511.201,514.6118,14510.0
2017-06-26 09:50:00,516.81,516.81,514.47,515.51,10479.0,515.4196,515.4196,513.0859,514.1231,10479.0
2017-06-26 09:55:00,516.23,519.45,514.84,518.03,11938.0,514.8412,518.0525,513.4549,516.6364,11938.0
2017-06-26 10:00:00,518.17,520.38,517.55,520.11,12461.0,516.776,518.98,516.1577,518.7108,12461.0
2017-06-26 10:05:00,520.18,521.52,517.09,518.61,25478.0,518.7806,520.117,515.6989,517.2148,25478.0
2017-06-26 10:10:00,518.4,518.4,516.0,516.55,4950.0,517.0054,517.0054,514.6118,515.1603,4950.0
2017-06-26 10:15:00,516.62,517.99,514.57,514.65,12664.0,515.2302,516.5965,513.1857,513.2655,12664.0
2017-06-26 10:20:00,514.56,516.96,514.42,516.87,5737.0,513.1757,515.5692,513.0361,515.4795,5737.0
2017-06-26 10:25:00,516.6,516.98,514.95,515.88,10076.0,515.2102,515.5892,513.5646,514.4921,10076.0
2017-06-26 10:30:00,515.89,515.89,514.0,514.26,4780.0,514.5021,514.5021,512.6172,512.8765,4780.0
2017-06-26 10:35:00,513.99,514.26,512.71,513.23,11428.0,512.6072,512.8765,511.3307,511.8493,11428.0
2017-06-26 10:40:00,512.91,513.27,511.37,512.47,17309.0,511.5301,511.8892,509.9943,511.0913,17309.0
2017-06-26 10:45:00,512.2,513.64,512.03,512.9,9760.0,510.822,512.2582,510.6525,511.5202,9760.0
2017-06-26 10:50:00,512.28,515.0,512.28,514.95,9223.0,510.9018,513.6145,510.9018,513.5646,9223.0
2017-06-26 10:55:00,514.85,514.95,512.91,514.91,8829.0,513.4649,513.5646,511.5301,513.5248,8829.0
2017-06-26 11:00:00,514.35,514.38,512.44,513.28,10601.0,512.9663,512.9962,511.0614,511.8991,10601.0
2017-06-26 11:05:00,513.3,513.3,512.11,512.7,3200.0,511.9191,511.9191,510.7323,511.3207,3200.0
2017-06-26 11:10:00,512.25,513.25,511.67,513.16,10998.0,510.8719,511.8692,510.2935,511.7795,10998.0
2017-06-26 11:15:00,513.49,513.71,511.85,512.16,7469.0,512.1086,512.328,510.473,510.7822,7469.0
2017-06-26 11:20:00,511.43,511.82,509.71,510.83,14132.0,510.0541,510.4431,508.3387,509.4557,14132.0
2017-06-26 11:25:00,510.49,511.02,509.59,509.6,10985.0,509.1166,509.6452,508.2191,508.229,10985.0
2017-06-26 11:30:00,509.67,510.89,509.05,509.69,9290.0,508.2989,509.5156,507.6805,508.3188,9290.0
2017-06-26 11:35:00,509.05,509.14,506.7,507.66,21447.0,507.6805,507.7703,505.3368,506.2943,21447.0
2017-06-26 11:40:00,508.02,510.39,507.82,509.53,15024.0,506.6533,509.0169,506.4538,508.1592,15024.0
2017-06-26 11:45:00,509.87,511.52,509.28,510.25,7856.0,508.4983,510.1439,507.9099,508.8773,7856.0
2017-06-26 11:50:00,510.9,513.14,510.58,511.13,11400.0,509.5255,511.7595,509.2064,509.7549,11400.0
2017-06-26 11:55:00,511.21,512.39,511.0,512.21,14544.0,509.8347,511.0115,509.6253,510.832,14544.0
2017-06-26 12:00:00,512.16,512.48,511.8,512.1,3706.0,510.7822,511.1013,510.4231,510.7223,3706.0
2017-06-26 12:05:00,512.12,512.12,510.72,511.64,8265.0,510.7423,510.7423,509.346,510.2636,8265.0
2017-06-26 12:10:00,511.75,513.2,510.72,511.33,7277.0,510.3733,511.8194,509.346,509.9544,7277.0
2017-06-26 12:15:00,510.8,511.87,510.0,510.66,10215.0,509.4258,510.4929,508.628,509.2862,10215.0
2017-06-26 12:20:00,511.04,511.6,509.88,510.62,12401.0,509.6652,510.2237,508.5083,509.2463,12401.0
2017-06-26 12:25:00,510.7,511.76,509.86,511.72,14593.0,509.3261,510.3832,508.4883,510.3433,14593.0
2017-06-26 12:30:00,511.85,513.71,511.85,513.71,5665.0,510.473,512.328,510.473,512.328,5665.0
2017-06-26 12:35:00,513.92,515.34,513.64,515.18,15861.0,512.5374,513.9536,512.2582,513.794,15861.0
2017-06-26 12:40:00,515.33,516.7,515.33,516.4,3200.0,513.9436,515.3099,513.9436,515.0107,3200.0
2017-06-26 12:45:00,516.37,516.8,514.62,514.63,8209.0,514.9808,515.4097,513.2355,513.2455,8209.0
2017-06-26 12:50:00,514.57,515.81,514.28,515.12,5827.0,513.1857,514.4223,512.8964,513.7342,5827.0
2017-06-26 12:55:00,515.39,515.44,514.5,515.25,2901.0,514.0035,514.0533,513.1159,513.8638,2901.0
2017-06-26 13:00:00,515.45,515.45,513.12,513.12,3150.0,514.0633,514.0633,511.7396,511.7396,3150.0
2017-06-26 13:05:00,513.71,514.62,513.64,514.62,3100.0,512.328,513.2355,512.2582,513.2355,3100.0
2017-06-26 13:10:00,513.95,514.29,512.48,512.63,6379.0,512.5673,512.9064,511.1013,511.2509,6379.0
2017-06-26 13:15:00,513.07,513.56,512.7,513.07,6762.0,511.6897,512.1784,511.3207,511.6897,6762.0
2017-06-26 13:20:00,513.19,514.58,512.94,514.34,10800.0,511.8094,513.1956,511.5601,512.9563,10800.0
2017-06-26 13:25:00,514.2,514.4,513.66,513.77,1642.0,512.8167,513.0161,512.2781,512.3878,1642.0
2017-06-26 13:30:00,514.52,515.91,514.52,515.27,2314.0,513.1358,514.5221,513.1358,513.8838,2314.0
2017-06-26 13:35:00,515.58,516.45,515.58,516.42,3062.0,514.193,515.0606,514.193,515.0307,3062.0
2017-06-26 13:40:00,516.42,516.88,515.84,516.02,4757.0,515.0307,515.4895,514.4523,514.6318,4757.0
2017-06-26 13:45:00,515.67,516.47,515.41,515.96,4454.0,514.2827,515.0806,514.0234,514.5719,4454.0
2017-06-26 13:50:00,515.9,516.83,515.75,516.72,6405.0,514.5121,515.4396,514.3625,515.3299,6405.0
2017-06-26 13:55:00,516.52,516.52,515.72,516.0,5718.0,515.1304,515.1304,514.3326,514.6118,5718.0
2017-06-26 14:00:00,515.84,517.89,515.5,517.89,13569.0,514.4523,516.4967,514.1132,516.4967,13569.0
2017-06-26 14:05:00,517.85,517.91,516.7,516.97,5937.0,516.4568,516.5167,515.3099,515.5792,5937.0
2017-06-26 14:10:00,516.57,517.01,515.46,515.75,12320.0,515.1803,515.6191,514.0733,514.3625,12320.0
2017-06-26 14:15:00,515.75,516.95,515.58,516.88,3100.0,514.3625,515.5593,514.193,515.4895,3100.0
2017-06-26 14:20:00,517.09,517.33,516.49,516.94,5442.0,515.6989,515.9382,515.1005,515.5493,5442.0
2017-06-26 14:25:00,516.76,517.41,516.63,516.68,3134.0,515.3698,516.018,515.2401,515.29,3134.0
2017-06-26 14:30:00,516.41,518.54,516.4,518.49,6474.0,515.0207,517.145,515.0107,517.0951,6474.0
2017-06-26 14:35:00,518.45,518.87,517.25,517.25,8168.0,517.0552,517.4741,515.8585,515.8585,8168.0
2017-06-26 14:40:00,517.53,518.03,516.65,516.65,3281.0,516.1377,516.6364,515.2601,515.2601,3281.0
2017-06-26 14:45:00,516.31,516.43,515.52,516.08,6370.0,514.921,515.0407,514.1331,514.6916,6370.0
2017-06-26 14:50:00,515.4,516.91,515.4,516.13,9125.0,514.0134,515.5194,514.0134,514.7415,9125.0
2017-06-26 14:55:00,515.89,516.28,514.81,516.0,6869.0,514.5021,514.8911,513.425,514.6118,6869.0
2017-06-26 15:00:00,516.07,516.3,515.32,515.42,11222.0,514.6816,514.911,513.9337,514.0334,11222.0
2017-06-26 15:05:00,515.45,516.73,515.3,516.73,12398.0,514.0633,515.3399,513.9137,515.3399,12398.0
2017-06-26 15:10:00,516.84,518.35,516.84,517.83,8958.0,515.4496,516.9555,515.4496,516.4369,8958.0
2017-06-26 15:15:00,517.8,518.01,516.72,517.65,4226.0,516.407,516.6164,515.3299,516.2574,4226.0
2017-06-26 15:20:00,517.92,518.16,516.71,517.05,9504.0,516.5267,516.766,515.3199,515.659,9504.0
2017-06-26 15:25:00,517.33,517.51,516.79,517.1,2038.0,515.9382,516.1178,515.3997,515.7089,2038.0
2017-06-26 15:30:00,517.14,517.47,516.9,517.23,12183.0,515.7488,516.0779,515.5094,515.8385,12183.0
2017-06-26 15:35:00,517.06,517.06,515.31,515.78,6095.0,515.669,515.669,513.9237,514.3924,6095.0
2017-06-26 15:40:00,515.78,518.19,515.71,518.19,13532.0,514.3924,516.7959,514.3226,516.7959,13532.0
2017-06-26 15:45:00,518.25,518.9,517.58,517.97,8618.0,516.8558,517.504,516.1876,516.5765,8618.0
2017-06-26 15:50:00,517.57,518.08,516.94,517.44,15347.0,516.1776,516.6862,515.5493,516.0479,15347.0
2017-06-26 15:55:00,517.41,517.82,515.25,515.9,41259.0,516.018,516.4269,513.8638,514.5121,41259.0
2017-06-27 09:30:00,517.55,529.99,516.85,521.22,46604.0,516.1577,528.5642,515.4595,519.8178,46604.0
2017-06-27 09:35:00,522.37,522.48,518.11,518.97,23023.0,520.9647,521.0744,516.7161,517.5738,23023.0
2017-06-27 09:40:00,518.96,522.6,518.57,519.59,14841.0,517.5639,521.1941,517.1749,518.1922,14841.0
2017-06-27 09:45:00,518.81,520.03,517.0,518.04,20309.0,517.4143,518.631,515.6091,516.6463,20309.0
2017-06-27 09:50:00,517.98,518.53,515.83,515.83,12959.0,516.5865,517.135,514.4423,514.4423,12959.0
2017-06-27 09:55:00,516.05,519.35,515.59,519.35,14879.0,514.6617,517.9528,514.2029,517.9528,14879.0
2017-06-27 10:00:00,518.67,520.92,518.12,520.23,13596.0,517.2746,519.5186,516.7261,518.8304,13596.0
2017-06-27 10:05:00,519.62,521.52,519.03,520.14,9968.0,518.2221,520.117,517.6337,518.7407,9968.0
2017-06-27 10:10:00,520.48,520.77,516.0,517.15,8759.0,519.0798,519.369,514.6118,515.7587,8759.0
2017-06-27 10:15:00,517.56,520.55,517.56,520.35,6521.0,516.1676,519.1496,516.1676,518.9501,6521.0
2017-06-27 10:20:00,520.46,520.87,518.0,518.32,15253.0,519.0598,519.4687,516.6064,516.9256,15253.0
2017-06-27 10:25:00,518.39,520.0,517.95,518.34,20898.0,516.9954,518.6011,516.5566,516.9455,20898.0
2017-06-27 10:30:00,518.14,519.25,516.81,518.61,8037.0,516.7461,517.8531,515.4196,517.2148,8037.0
2017-06-27 10:35:00,518.42,518.59,517.1,518.42,6186.0,517.0253,517.1949,515.7089,517.0253,6186.0
2017-06-27 10:40:00,518.41,519.35,518.0,518.67,4664.0,517.0153,517.9528,516.6064,517.2746,4664.0
2017-06-27 10:45:00,518.38,520.47,517.92,520.33,14169.0,516.9854,519.0698,516.5267,518.9302,14169.0
2017-06-27 10:50:00,520.63,521.35,519.12,520.99,22928.0,519.2294,519.9474,517.7234,519.5884,22928.0
2017-06-27 10:55:00,520.81,521.2,518.85,519.85,17529.0,519.4089,519.7978,517.4542,518.4515,17529.0
2017-06-27 11:00:00,520.0,522.28,519.79,520.05,15591.0,518.6011,520.8749,518.3916,518.6509,15591.0
2017-06-27 11:05:00,520.3,521.36,519.28,519.28,13521.0,518.9003,519.9574,517.883,517.883,13521.0
2017-06-27 11:10:00,519.64,521.42,519.27,520.45,17003.0,518.242,520.0172,517.873,519.0499,17003.0
2017-06-27 11:15:00,520.27,521.25,519.69,520.26,13101.0,518.8703,519.8477,518.2919,518.8604,13101.0
2017-06-27 11:20:00,519.79,520.22,518.27,518.68,5702.0,518.3916,518.8205,516.8757,517.2846,5702.0
2017-06-27 11:25:00,518.27,518.47,517.34,517.87,4400.0,516.8757,517.0752,515.9482,516.4768,4400.0
2017-06-27 11:30:00,517.15,518.02,515.92,516.69,10818.0,515.7587,516.6264,514.532,515.3,10818.0
2017-06-27 11:35:00,516.49,519.75,516.02,518.4,8539.0,515.1005,518.3517,514.6318,517.0054,8539.0
2017-06-27 11:40:00,518.83,519.69,517.35,518.48,7358.0,517.4342,518.2919,515.9582,517.0852,7358.0
2017-06-27 11:45:00,518.44,518.99,517.3,517.93,7283.0,517.0453,517.5938,515.9083,516.5366,7283.0
2017-06-27 11:50:00,517.39,517.54,515.96,515.96,4319.0,515.9981,516.1477,514.5719,514.5719,4319.0
2017-06-27 11:55:00,516.17,517.04,513.53,513.84,18980.0,514.7814,515.649,512.1485,512.4576,18980.0
2017-06-27 12:00:00,513.84,514.32,513.29,513.47,7586.0,512.4576,512.9363,511.9091,512.0886,7586.0
2017-06-27 12:05:00,513.63,514.44,510.94,511.11,14886.0,512.2482,513.056,509.5654,509.735,14886.0
2017-06-27 12:10:00,511.4,512.78,511.25,512.55,9585.0,510.0242,511.4005,509.8746,511.1711,9585.0
2017-06-27 12:15:00,512.35,512.35,510.76,510.76,3698.0,510.9716,510.9716,509.3859,509.3859,3698.0
2017-06-27 12:20:00,510.67,511.57,510.44,511.06,5316.0,509.2962,510.1937,509.0668,509.6851,5316.0
2017-06-27 12:25:00,511.06,512.63,511.0,512.3,4763.0,509.6851,511.2509,509.6253,510.9218,4763.0
2017-06-27 12:30:00,512.35,512.59,510.28,510.44,6118.0,510.9716,511.211,508.9072,509.0668,6118.0
2017-06-27 12:35:00,510.47,510.69,508.23,508.98,14040.0,509.0967,509.3161,506.8627,507.6107,14040.0
2017-06-27 12:40:00,508.64,510.53,507.14,510.12,20020.0,507.2716,509.1565,505.7757,508.7476,20020.0
2017-06-27 12:45:00,510.47,511.84,510.17,510.42,7882.0,509.0967,510.463,508.7975,509.0468,7882.0
2017-06-27 12:50:00,510.07,510.73,508.63,509.04,5418.0,508.6978,509.356,507.2616,507.6705,5418.0
2017-06-27 12:55:00,508.32,510.2,507.8,509.71,4728.0,506.9525,508.8274,506.4339,508.3387,4728.0
2017-06-27 13:00:00,510.19,511.19,509.25,510.68,4638.0,508.8175,509.8148,507.88,509.3061,4638.0
2017-06-27 13:05:00,510.59,510.59,509.08,509.23,6688.0,509.2164,509.2164,507.7104,507.86,6688.0
2017-06-27 13:10:00,509.76,510.65,509.3,510.44,6817.0,508.3886,509.2762,507.9298,509.0668,6817.0
2017-06-27 13:15:00,510.1,511.27,510.09,510.97,8580.0,508.7277,509.8945,508.7177,509.5954,8580.0
2017-06-27 13:20:00,511.13,512.81,510.98,511.67,14746.0,509.7549,511.4304,509.6053,510.2935,14746.0
2017-06-27 13:25:00,512.11,512.11,510.87,510.87,2389.0,510.7323,510.7323,509.4956,509.4956,2389.0
2017-06-27 13:30:00,511.08,512.2,509.48,509.81,7537.0,509.7051,510.822,508.1094,508.4385,7537.0
2017-06-27 13:35:00,510.3,510.45,508.54,509.63,9568.0,508.9272,509.0768,507.1719,508.259,9568.0
2017-06-27 13:40:00,509.69,510.85,508.97,509.55,7066.0,508.3188,509.4757,507.6007,508.1792,7066.0
2017-06-27 13:45:00,508.78,510.32,508.78,510.32,7688.0,507.4112,508.9471,507.4112,508.9471,7688.0
2017-06-27 13:50:00,509.55,510.68,508.31,509.66,4000.0,508.1792,509.3061,506.9425,508.2889,4000.0
2017-06-27 13:55:00,510.2,511.76,508.44,509.46,9899.0,508.8274,510.3832,507.0722,508.0894,9899.0
2017-06-27 14:00:00,510.06,511.68,509.23,509.23,7414.0,508.6878,510.3034,507.86,507.86,7414.0
2017-06-27 14:05:00,509.24,510.46,508.79,509.82,5250.0,507.87,509.0867,507.4212,508.4484,5250.0
2017-06-27 14:10:00,510.4,511.05,509.05,509.6,7918.0,509.0269,509.6751,507.6805,508.229,7918.0
2017-06-27 14:15:00,509.44,510.17,507.99,509.38,15475.0,508.0695,508.7975,506.6234,508.0096,15475.0
2017-06-27 14:20:00,510.0,510.48,509.38,510.23,5417.0,508.628,509.1067,508.0096,508.8573,5417.0
2017-06-27 14:25:00,509.83,510.71,509.69,510.35,3377.0,508.4584,509.3361,508.3188,508.977,3377.0
2017-06-27 14:30:00,509.89,512.6,509.43,511.26,8330.0,508.5183,511.221,508.0595,509.8846,8330.0
2017-06-27 14:35:00,511.08,511.53,510.51,510.54,6280.0,509.7051,510.1538,509.1366,509.1665,6280.0
2017-06-27 14:40:00,510.14,511.09,509.42,511.05,6422.0,508.7676,509.715,508.0495,509.6751,6422.0
2017-06-27 14:45:00,510.67,511.76,510.51,510.55,4951.0,509.2962,510.3832,509.1366,509.1765,4951.0
2017-06-27 14:50:00,510.22,510.91,508.86,509.39,9744.0,508.8474,509.5355,507.491,508.0196,9744.0
2017-06-27 14:55:00,509.48,509.54,508.57,508.68,10533.0,508.1094,508.1692,507.2018,507.3115,10533.0
2017-06-27 15:00:00,508.24,509.54,508.09,508.73,8719.0,506.8727,508.1692,506.7231,507.3614,8719.0
2017-06-27 15:05:00,508.63,508.63,506.53,506.91,15244.0,507.2616,507.2616,505.1673,505.5463,15244.0
2017-06-27 15:10:00,507.0,507.7,506.01,506.77,14025.0,505.636,506.3342,504.6487,505.4067,14025.0
2017-06-27 15:15:00,507.32,507.32,506.28,506.69,12439.0,505.9552,505.9552,504.918,505.3269,12439.0
2017-06-27 15:20:00,506.63,507.7,506.33,506.43,7500.0,505.267,506.3342,504.9678,505.0676,7500.0
2017-06-27 15:25:00,506.43,506.43,503.5,503.69,22759.0,505.0676,505.0676,502.1455,502.3349,22759.0
2017-06-27 15:30:00,503.77,504.63,502.0,502.13,21830.0,502.4147,503.2724,500.6495,500.7791,21830.0
2017-06-27 15:35:00,502.18,504.4,501.83,503.91,15356.0,500.829,503.043,500.4799,502.5543,15356.0
2017-06-27 15:40:00,503.99,505.0,503.23,505.0,12724.0,502.6341,503.6414,501.8762,503.6414,12724.0
2017-06-27 15:45:00,505.43,505.83,502.56,502.96,22140.0,504.0703,504.4692,501.208,501.6069,22140.0
2017-06-27 15:50:00,502.98,503.01,500.74,502.06,44593.0,501.6268,501.6568,499.3929,500.7093,44593.0
2017-06-27 15:55:00,502.05,503.72,501.7,502.2,49853.0,500.6994,502.3649,500.3503,500.8489,49853.0
2017-06-28 09:30:00,506.51,508.94,505.52,506.99,13014.0,505.1474,507.5708,504.16,505.6261,13014.0
2017-06-28 09:35:00,507.0,507.13,502.0,504.94,10800.0,505.636,505.7657,500.6495,503.5816,10800.0
2017-06-28 09:40:00,504.73,505.18,503.12,503.93,10634.0,503.3721,503.8209,501.7665,502.5743,10634.0
2017-06-28 09:45:00,504.36,506.39,504.26,504.66,18678.0,503.0031,505.0277,502.9034,503.3023,18678.0
2017-06-28 09:50:00,505.08,505.08,500.75,501.58,17920.0,503.7212,503.7212,499.4028,500.2306,17920.0
2017-06-28 09:55:00,501.52,502.61,501.14,501.71,8300.0,500.1708,501.2578,499.7918,500.3603,8300.0
2017-06-28 10:00:00,501.96,504.22,501.73,503.9,9023.0,500.6096,502.8635,500.3802,502.5444,9023.0
2017-06-28 10:05:00,504.19,508.73,503.53,506.13,11279.0,502.8336,507.3614,502.1754,504.7684,11279.0
2017-06-28 10:10:00,506.12,506.12,504.07,504.44,6631.0,504.7584,504.7584,502.7139,503.0829,6631.0
2017-06-28 10:15:00,504.64,506.95,503.82,505.93,15014.0,503.2824,505.5862,502.4646,504.5689,15014.0
2017-06-28 10:20:00,505.55,506.46,503.36,503.48,4804.0,504.1899,505.0975,502.0058,502.1255,4804.0
2017-06-28 10:25:00,503.36,504.24,502.21,503.08,10007.0,502.0058,502.8835,500.8589,501.7266,10007.0
2017-06-28 10:30:00,503.09,506.65,502.88,506.14,11511.0,501.7366,505.287,501.5271,504.7783,11511.0
2017-06-28 10:35:00,505.6,506.07,504.81,505.49,6575.0,504.2398,504.7085,503.4519,504.1301,6575.0
2017-06-28 10:40:00,505.54,508.82,505.49,507.98,11540.0,504.18,507.4511,504.1301,506.6134,11540.0
2017-06-28 10:45:00,508.31,508.45,506.62,507.04,5797.0,506.9425,507.0821,505.2571,505.6759,5797.0
2017-06-28 10:50:00,507.52,508.53,507.52,508.53,2700.0,506.1546,507.1619,506.1546,507.1619,2700.0
2017-06-28 10:55:00,508.05,508.65,506.87,506.87,4395.0,506.6832,507.2816,505.5064,505.5064,4395.0
2017-06-28 11:00:00,507.37,508.29,506.73,507.36,5034.0,506.005,506.9226,505.3668,505.9951,5034.0
2017-06-28 11:05:00,506.9,507.09,504.61,505.42,6936.0,505.5363,505.7258,503.2525,504.0603,6936.0
2017-06-28 11:10:00,505.43,506.96,505.42,506.96,3400.0,504.0703,505.5961,504.0603,505.5961,3400.0
2017-06-28 11:15:00,506.97,507.63,506.9,506.9,6048.0,505.6061,506.2643,505.5363,505.5363,6048.0
2017-06-28 11:20:00,507.23,508.73,507.19,507.19,4900.0,505.8654,507.3614,505.8255,505.8255,4900.0
2017-06-28 11:25:00,507.34,508.15,507.0,507.41,2349.0,505.9751,506.7829,505.636,506.0449,2349.0
2017-06-28 11:30:00,507.11,508.01,506.83,507.45,4254.0,505.7457,506.6433,505.4665,506.0848,4254.0
2017-06-28 11:35:00,507.63,509.55,507.43,508.81,6034.0,506.2643,508.1792,506.0649,507.4412,6034.0
2017-06-28 11:40:00,508.79,509.35,508.79,509.07,2650.0,507.4212,507.9797,507.4212,507.7005,2650.0
2017-06-28 11:45:00,508.91,510.22,508.77,509.67,4944.0,507.5409,508.8474,507.4013,508.2989,4944.0
2017-06-28 11:50:00,510.21,510.94,509.92,510.94,2800.0,508.8374,509.5654,508.5482,509.5654,2800.0
2017-06-28 11:55:00,510.6,511.56,509.62,510.04,5018.0,509.2263,510.1838,508.249,508.6679,5018.0
2017-06-28 12:00:00,509.61,510.07,508.97,509.57,3205.0,508.239,508.6978,507.6007,508.1991,3205.0
2017-06-28 12:05:00,509.55,510.28,508.1,509.43,10018.0,508.1792,508.9072,506.7331,508.0595,10018.0
2017-06-28 12:10:00,509.66,510.73,509.66,510.73,2000.0,508.2889,509.356,508.2889,509.356,2000.0
2017-06-28 12:15:00,510.45,511.2,510.27,511.17,5093.0,509.0768,509.8247,508.8972,509.7948,5093.0
2017-06-28 12:20:00,511.0,511.25,510.63,510.79,2300.0,509.6253,509.8746,509.2563,509.4158,2300.0
2017-06-28 12:25:00,510.43,511.01,510.19,510.6,2294.0,509.0568,509.6352,508.8175,509.2263,2294.0
2017-06-28 12:30:00,510.61,510.78,509.71,510.77,3100.0,509.2363,509.4059,508.3387,509.3959,3100.0
2017-06-28 12:35:00,510.82,512.67,510.7,512.07,20020.0,509.4458,511.2908,509.3261,510.6924,20020.0
2017-06-28 12:40:00,512.33,513.36,512.32,513.2,15222.0,510.9517,511.9789,510.9417,511.8194,15222.0
2017-06-28 12:45:00,513.13,514.47,512.74,512.75,8187.0,511.7495,513.0859,511.3606,511.3706,8187.0
2017-06-28 12:50:00,512.65,512.77,511.49,512.77,5927.0,511.2708,511.3905,510.114,511.3905,5927.0
2017-06-28 12:55:00,512.77,513.0,511.63,513.0,3734.0,511.3905,511.6199,510.2536,511.6199,3734.0
2017-06-28 13:00:00,513.02,513.57,511.97,511.97,6217.0,511.6398,512.1884,510.5927,510.5927,6217.0
2017-06-28 13:05:00,512.43,513.7,512.43,513.12,4215.0,511.0514,512.318,511.0514,511.7396,4215.0
2017-06-28 13:10:00,513.25,513.8,513.0,513.4,5455.0,511.8692,512.4177,511.6199,512.0188,5455.0
2017-06-28 13:15:00,513.73,514.79,513.73,514.15,4861.0,512.3479,513.4051,512.3479,512.7668,4861.0
2017-06-28 13:20:00,514.41,514.5,513.83,514.03,5293.0,513.0261,513.1159,512.4477,512.6471,5293.0
2017-06-28 13:25:00,514.82,515.09,513.88,514.03,5716.0,513.435,513.7043,512.4975,512.6471,5716.0
2017-06-28 13:30:00,514.84,515.22,513.4,513.91,8177.0,513.4549,513.8339,512.0188,512.5274,8177.0
2017-06-28 13:35:00,513.62,515.0,513.54,514.14,6100.0,512.2382,513.6145,512.1584,512.7568,6100.0
2017-06-28 13:40:00,513.85,514.87,513.54,514.53,2601.0,512.4676,513.4849,512.1584,513.1458,2601.0
2017-06-28 13:45:00,514.72,515.11,513.52,513.88,3305.0,513.3353,513.7242,512.1385,512.4975,3305.0
2017-06-28 13:50:00,514.05,515.42,513.92,513.92,4027.0,512.6671,514.0334,512.5374,512.5374,4027.0
2017-06-28 13:55:00,514.88,515.48,514.0,515.22,1400.0,513.4948,514.0932,512.6172,513.8339,1400.0
2017-06-28 14:00:00,515.55,515.7,514.41,514.41,3000.0,514.163,514.3126,513.0261,513.0261,3000.0
2017-06-28 14:05:00,514.39,514.75,513.68,513.8,14572.0,513.0062,513.3652,512.2981,512.4177,14572.0
2017-06-28 14:10:00,513.67,514.6,513.52,514.6,5450.0,512.2881,513.2156,512.1385,513.2156,5450.0
2017-06-28 14:15:00,515.0,515.2,514.8,514.85,1700.0,513.6145,513.814,513.4151,513.4649,1700.0
2017-06-28 14:20:00,515.08,515.08,514.25,514.25,1800.0,513.6943,513.6943,512.8665,512.8665,1800.0
2017-06-28 14:25:00,514.44,514.79,513.4,513.4,1700.0,513.056,513.4051,512.0188,512.0188,1700.0
2017-06-28 14:30:00,513.69,514.24,513.31,513.31,2185.0,512.308,512.8566,511.9291,511.9291,2185.0
2017-06-28 14:35:00,513.13,514.24,512.81,514.05,3487.0,511.7495,512.8566,511.4304,512.6671,3487.0
2017-06-28 14:40:00,513.84,514.23,513.46,513.91,2248.0,512.4576,512.8466,512.0787,512.5274,2248.0
2017-06-28 14:45:00,514.22,515.13,514.17,515.0,3751.0,512.8366,513.7442,512.7867,513.6145,3751.0
2017-06-28 14:50:00,514.9,514.9,514.42,514.6,3303.0,513.5148,513.5148,513.0361,513.2156,3303.0
2017-06-28 14:55:00,514.55,516.65,514.55,516.64,12581.0,513.1657,515.2601,513.1657,515.2501,12581.0
2017-06-28 15:00:00,516.19,518.0,515.96,517.59,22128.0,514.8013,516.6064,514.5719,516.1975,22128.0
2017-06-28 15:05:00,517.6,517.82,516.49,516.82,3800.0,516.2075,516.4269,515.1005,515.4296,3800.0
2017-06-28 15:10:00,516.61,517.36,515.79,515.79,12159.0,515.2202,515.9682,514.4024,514.4024,12159.0
2017-06-28 15:15:00,515.54,516.18,514.7,515.09,10117.0,514.1531,514.7913,513.3153,513.7043,10117.0
2017-06-28 15:20:00,515.0,516.61,515.0,516.29,4600.0,513.6145,515.2202,513.6145,514.901,4600.0
2017-06-28 15:25:00,516.29,516.92,515.98,516.39,9700.0,514.901,515.5293,514.5919,515.0008,9700.0
2017-06-28 15:30:00,515.95,516.5,515.71,515.81,3425.0,514.562,515.1105,514.3226,514.4223,3425.0
2017-06-28 15:35:00,515.62,516.03,515.0,515.17,6705.0,514.2328,514.6417,513.6145,513.7841,6705.0
2017-06-28 15:40:00,515.21,515.94,514.96,514.96,3899.0,513.8239,514.552,513.5746,513.5746,3899.0
2017-06-28 15:45:00,514.88,515.13,513.86,513.86,7565.0,513.4948,513.7442,512.4776,512.4776,7565.0
2017-06-28 15:50:00,514.18,514.53,512.55,513.08,20306.0,512.7967,513.1458,511.1711,511.6997,20306.0
2017-06-28 15:55:00,512.83,513.86,512.41,513.16,36580.0,511.4504,512.4776,511.0315,511.7795,36580.0
2017-06-29 09:30:00,510.44,512.64,507.45,509.83,16479.0,509.0668,511.2609,506.0848,508.4584,16479.0
2017-06-29 09:35:00,510.29,511.73,509.62,511.01,6355.0,508.9172,510.3533,508.249,509.6352,6355.0
2017-06-29 09:40:00,511.17,511.17,506.0,506.63,14029.0,509.7948,509.7948,504.6387,505.267,14029.0
2017-06-29 09:45:00,507.34,508.49,506.53,506.54,7842.0,505.9751,507.122,505.1673,505.1773,7842.0
2017-06-29 09:50:00,506.46,506.84,503.89,504.05,27291.0,505.0975,505.4765,502.5344,502.694,27291.0
2017-06-29 09:55:00,503.89,504.47,502.4,503.64,9664.0,502.5344,503.1128,501.0484,502.2851,9664.0
2017-06-29 10:00:00,503.79,506.03,503.78,505.92,11278.0,502.4347,504.6686,502.4247,504.5589,11278.0
2017-06-29 10:05:00,505.51,506.17,503.57,506.0,8017.0,504.15,504.8083,502.2153,504.6387,8017.0
2017-06-29 10:10:00,506.81,506.82,503.28,504.13,9557.0,505.4465,505.4565,501.926,502.7738,9557.0
2017-06-29 10:15:00,503.85,504.38,502.51,503.0,11039.0,502.4945,503.0231,501.1581,501.6468,11039.0
2017-06-29 10:20:00,503.27,504.8,503.12,503.9,7296.0,501.9161,503.442,501.7665,502.5444,7296.0
2017-06-29 10:25:00,503.67,506.3,503.67,505.16,13817.0,502.315,504.9379,502.315,503.801,13817.0
2017-06-29 10:30:00,504.8,505.9,504.46,504.5,11601.0,503.442,504.539,503.1029,503.1428,11601.0
2017-06-29 10:35:00,505.1,505.19,504.01,505.19,6061.0,503.7411,503.8309,502.6541,503.8309,6061.0
2017-06-29 10:40:00,505.19,507.7,505.19,507.0,14550.0,503.8309,506.3342,503.8309,505.636,14550.0
2017-06-29 10:45:00,506.75,508.12,506.68,507.89,5757.0,505.3867,506.753,505.3169,506.5236,5757.0
2017-06-29 10:50:00,507.93,507.93,506.25,506.27,7682.0,506.5635,506.5635,504.8881,504.908,7682.0
2017-06-29 10:55:00,506.33,507.18,506.11,506.36,4550.0,504.9678,505.8156,504.7484,504.9978,4550.0
2017-06-29 11:00:00,506.44,507.16,505.83,506.31,6600.0,505.0775,505.7956,504.4692,504.9479,6600.0
2017-06-29 11:05:00,506.3,506.3,503.42,503.86,9284.0,504.9379,504.9379,502.0657,502.5045,9284.0
2017-06-29 11:10:00,504.17,504.28,502.33,503.75,5485.0,502.8136,502.9234,500.9786,502.3948,5485.0
2017-06-29 11:15:00,503.93,504.05,502.74,503.37,5400.0,502.5743,502.694,501.3875,502.0158,5400.0
2017-06-29 11:20:00,503.07,503.37,501.63,502.65,10200.0,501.7166,502.0158,500.2805,501.2977,10200.0
2017-06-29 11:25:00,503.01,503.01,502.28,502.65,3100.0,501.6568,501.6568,500.9287,501.2977,3100.0
2017-06-29 11:30:00,502.65,503.15,502.0,503.15,6727.0,501.2977,501.7964,500.6495,501.7964,6727.0
2017-06-29 11:35:00,503.4,503.4,502.18,502.22,5201.0,502.0457,502.0457,500.829,500.8689,5201.0
2017-06-29 11:40:00,502.43,504.69,502.16,504.62,10284.0,501.0783,503.3322,500.8091,503.2624,10284.0
2017-06-29 11:45:00,504.62,505.5,504.16,504.81,7350.0,503.2624,504.1401,502.8037,503.4519,7350.0
2017-06-29 11:50:00,504.79,507.0,504.25,506.08,12872.0,503.432,505.636,502.8934,504.7185,12872.0
2017-06-29 11:55:00,505.57,506.27,505.02,505.76,5750.0,504.2099,504.908,503.6614,504.3994,5750.0
2017-06-29 12:00:00,505.42,505.88,504.45,504.45,4100.0,504.0603,504.519,503.0929,503.0929,4100.0
2017-06-29 12:05:00,504.86,506.03,504.86,505.8,6800.0,503.5018,504.6686,503.5018,504.4393,6800.0
2017-06-29 12:10:00,506.2,506.83,505.59,505.59,8500.0,504.8382,505.4665,504.2298,504.2298,8500.0
2017-06-29 12:15:00,505.65,506.07,505.22,506.07,2422.0,504.2897,504.7085,503.8608,504.7085,2422.0
2017-06-29 12:20:00,505.93,506.8,505.38,506.8,13421.0,504.5689,505.4366,504.0204,505.4366,13421.0
2017-06-29 12:25:00,506.99,506.99,505.57,506.32,7000.0,505.6261,505.6261,504.2099,504.9579,7000.0
2017-06-29 12:30:00,506.04,506.04,505.29,505.46,2700.0,504.6786,504.6786,503.9306,504.1002,2700.0
2017-06-29 12:35:00,505.96,506.73,505.88,506.04,3712.0,504.5988,505.3668,504.519,504.6786,3712.0
2017-06-29 12:40:00,506.35,506.96,505.87,506.96,1800.0,504.9878,505.5961,504.5091,505.5961,1800.0
2017-06-29 12:45:00,506.44,506.66,505.72,505.77,6350.0,505.0775,505.2969,504.3595,504.4093,6350.0
2017-06-29 12:50:00,505.77,505.99,504.96,505.0,4154.0,504.4093,504.6288,503.6015,503.6414,4154.0
2017-06-29 12:55:00,505.14,505.61,503.49,504.04,5509.0,503.781,504.2498,502.1355,502.684,5509.0
2017-06-29 13:00:00,503.61,504.77,503.6,503.83,2600.0,502.2552,503.412,502.2452,502.4746,2600.0
2017-06-29 13:05:00,503.54,503.92,503.07,503.43,3933.0,502.1853,502.5643,501.7166,502.0756,3933.0
2017-06-29 13:10:00,503.13,503.34,501.06,501.08,11674.0,501.7764,501.9859,499.712,499.732,11674.0
2017-06-29 13:15:00,501.08,502.1,500.81,501.51,4375.0,499.732,500.7492,499.4627,500.1608,4375.0
2017-06-29 13:20:00,501.35,501.72,500.76,501.06,5000.0,500.0012,500.3702,499.4128,499.712,5000.0
2017-06-29 13:25:00,500.53,500.96,499.08,500.17,12569.0,499.1834,499.6123,497.7373,498.8244,12569.0
2017-06-29 13:30:00,500.31,502.26,500.11,502.26,4028.0,498.964,500.9088,498.7646,500.9088,4028.0
2017-06-29 13:35:00,501.86,502.23,501.0,501.94,1520.0,500.5099,500.8789,499.6522,500.5896,1520.0
2017-06-29 13:40:00,501.42,502.32,500.97,501.46,1712.0,500.071,500.9686,499.6223,500.1109,1712.0
2017-06-29 13:45:00,500.93,502.5,500.92,502.0,5195.0,499.5824,501.1481,499.5724,500.6495,5195.0
2017-06-29 13:50:00,502.24,502.75,501.3,502.48,8245.0,500.8888,501.3975,499.9514,501.1282,8245.0
2017-06-29 13:55:00,502.1,504.57,502.1,504.15,14520.0,500.7492,503.2126,500.7492,502.7937,14520.0
2017-06-29 14:00:00,503.8,503.85,502.0,502.43,3913.0,502.4446,502.4945,500.6495,501.0783,3913.0
2017-06-29 14:05:00,502.57,504.67,502.57,503.85,5351.0,501.218,503.3123,501.218,502.4945,5351.0
2017-06-29 14:10:00,504.02,504.42,503.99,504.42,973.0,502.6641,503.063,502.6341,503.063,973.0
2017-06-29 14:15:00,504.6,506.25,504.59,504.84,7741.0,503.2425,504.8881,503.2325,503.4818,7741.0
2017-06-29 14:20:00,505.16,507.46,505.16,506.28,11760.0,503.801,506.0948,503.801,504.918,11760.0
2017-06-29 14:25:00,506.67,506.82,504.96,504.96,2426.0,505.3069,505.4565,503.6015,503.6015,2426.0
2017-06-29 14:30:00,505.46,506.1,504.28,504.64,2230.0,504.1002,504.7385,502.9234,503.2824,2230.0
2017-06-29 14:35:00,504.06,504.62,502.98,503.67,4939.0,502.7039,503.2624,501.6268,502.315,4939.0
2017-06-29 14:40:00,504.06,504.34,503.52,503.52,2064.0,502.7039,502.9832,502.1654,502.1654,2064.0
2017-06-29 14:45:00,503.6,504.51,503.0,503.0,6949.0,502.2452,503.1527,501.6468,501.6468,6949.0
2017-06-29 14:50:00,502.88,503.61,502.12,503.38,7700.0,501.5271,502.2552,500.7692,502.0258,7700.0
2017-06-29 14:55:00,503.3,504.95,502.89,504.95,13144.0,501.946,503.5915,501.5371,503.5915,13144.0
2017-06-29 15:00:00,504.71,506.93,504.71,506.93,15511.0,503.3522,505.5662,503.3522,505.5662,15511.0
2017-06-29 15:05:00,507.12,507.36,506.29,506.29,3762.0,505.7557,505.9951,504.9279,504.9279,3762.0
2017-06-29 15:10:00,506.52,507.66,505.54,507.41,8085.0,505.1573,506.2943,504.18,506.0449,8085.0
2017-06-29 15:15:00,507.73,509.24,507.73,508.54,8671.0,506.3641,507.87,506.3641,507.1719,8671.0
2017-06-29 15:20:00,508.62,509.21,508.54,508.71,8181.0,507.2517,507.8401,507.1719,507.3414,8181.0
2017-06-29 15:25:00,508.73,508.73,507.45,508.42,5304.0,507.3614,507.3614,506.0848,507.0522,5304.0
2017-06-29 15:30:00,508.24,509.77,508.24,509.6,16067.0,506.8727,508.3986,506.8727,508.229,16067.0
2017-06-29 15:35:00,509.79,510.88,509.26,510.88,16066.0,508.4185,509.5056,507.89,509.5056,16066.0
2017-06-29 15:40:00,510.88,511.14,509.74,509.98,8339.0,509.5056,509.7649,508.3687,508.608,8339.0
2017-06-29 15:45:00,509.84,511.0,509.64,510.22,10352.0,508.4684,509.6253,508.2689,508.8474,10352.0
2017-06-29 15:50:00,509.84,511.11,509.74,511.11,22706.0,508.4684,509.735,508.3687,509.735,22706.0
2017-06-29 15:55:00,511.14,511.16,509.75,509.98,32925.0,509.7649,509.7848,508.3786,508.608,32925.0
2017-06-30 09:30:00,507.46,508.0,502.29,502.6,60230.0,506.0948,506.6333,500.9387,501.2479,60230.0
2017-06-30 09:35:00,503.0,505.75,501.77,502.46,33912.0,501.6468,504.3894,500.4201,501.1082,33912.0
2017-06-30 09:40:00,502.0,502.5,500.41,501.83,39049.0,500.6495,501.1481,499.0638,500.4799,39049.0
2017-06-30 09:45:00,501.0,501.0,498.0,498.63,43955.0,499.6522,499.6522,496.6602,497.2886,43955.0
2017-06-30 09:50:00,499.5,499.92,498.05,498.43,15010.0,498.1562,498.5751,496.7101,497.0891,15010.0
2017-06-30 09:55:00,498.06,499.1,497.49,499.09,22819.0,496.7201,497.7573,496.1516,497.7473,22819.0
2017-06-30 10:00:00,498.82,499.49,497.69,498.42,12360.0,497.478,498.1462,496.3511,497.0791,12360.0
2017-06-30 10:05:00,498.5,499.46,498.06,498.74,10538.0,497.1589,498.1163,496.7201,497.3983,10538.0
2017-06-30 10:10:00,498.36,498.76,496.07,496.97,16373.0,497.0193,497.4182,494.7354,495.633,16373.0
2017-06-30 10:15:00,496.53,497.24,495.5,495.92,17579.0,495.1942,495.9023,494.167,494.5858,17579.0
2017-06-30 10:20:00,495.97,498.35,495.41,497.04,32704.0,494.6357,497.0093,494.0772,495.7028,32704.0
2017-06-30 10:25:00,497.5,500.13,497.5,497.91,28305.0,496.1616,498.7845,496.1616,496.5705,28305.0
2017-06-30 10:30:00,497.91,499.78,497.9,498.54,7999.0,496.5705,498.4355,496.5605,497.1988,7999.0
2017-06-30 10:35:00,498.0,498.64,497.6,498.02,7031.0,496.6602,497.2985,496.2613,496.6802,7031.0
2017-06-30 10:40:00,498.15,501.61,498.15,501.61,9913.0,496.8098,500.2605,496.8098,500.2605,9913.0
2017-06-30 10:45:00,501.99,502.32,500.49,500.8,11875.0,500.6395,500.9686,499.1435,499.4527,11875.0
2017-06-30 10:50:00,500.74,501.25,499.61,501.25,6025.0,499.3929,499.9015,498.2659,499.9015,6025.0
2017-06-30 10:55:00,501.25,501.86,499.78,499.78,4075.0,499.9015,500.5099,498.4355,498.4355,4075.0
2017-06-30 11:00:00,498.78,499.25,497.3,497.64,8435.0,497.4381,497.9069,495.9621,496.3012,8435.0
2017-06-30 11:05:00,497.54,497.54,496.31,497.29,9121.0,496.2015,496.2015,494.9748,495.9522,9121.0
2017-06-30 11:10:00,497.3,497.63,495.81,496.59,14775.0,495.9621,496.2912,494.4761,495.254,14775.0
2017-06-30 11:15:00,496.52,496.72,495.82,496.08,7725.0,495.1842,495.3837,494.4861,494.7454,7725.0
2017-06-30 11:20:00,496.82,496.89,495.53,495.53,10676.0,495.4834,495.5532,494.1969,494.1969,10676.0
2017-06-30 11:25:00,495.5,495.86,494.01,494.55,13066.0,494.167,494.526,492.681,493.2195,13066.0
2017-06-30 11:30:00,494.57,494.88,492.92,493.97,11832.0,493.2395,493.5486,491.5939,492.6411,11832.0
2017-06-30 11:35:00,494.19,494.39,492.58,493.0,11560.0,492.8605,493.06,491.2548,491.6737,11560.0
2017-06-30 11:40:00,493.16,493.58,491.87,492.75,10874.0,491.8333,492.2521,490.5467,491.4244,10874.0
2017-06-30 11:45:00,493.11,493.5,492.22,492.33,9282.0,491.7834,492.1724,490.8958,491.0055,9282.0
2017-06-30 11:50:00,492.63,493.71,492.33,493.22,4322.0,491.3047,492.3818,491.0055,491.8931,4322.0
2017-06-30 11:55:00,493.22,494.19,493.21,493.5,4369.0,491.8931,492.8605,491.8831,492.1724,4369.0
2017-06-30 12:00:00,493.59,494.4,493.1,494.36,7446.0,492.2621,493.0699,491.7734,493.03,7446.0
2017-06-30 12:05:00,494.48,494.48,493.36,493.66,5350.0,493.1497,493.1497,492.0327,492.3319,5350.0
2017-06-30 12:10:00,493.66,494.49,493.45,494.1,1800.0,492.3319,493.1597,492.1225,492.7707,1800.0
2017-06-30 12:15:00,494.25,495.65,493.84,495.08,5698.0,492.9203,494.3166,492.5114,493.7481,5698.0
2017-06-30 12:20:00,495.28,495.33,494.24,494.24,4100.0,493.9476,493.9974,492.9104,492.9104,4100.0
2017-06-30 12:25:00,494.22,494.32,494.02,494.29,3200.0,492.8904,492.9901,492.691,492.9602,3200.0
2017-06-30 12:30:00,494.41,494.69,493.28,493.77,3575.0,493.0799,493.3592,491.9529,492.4416,3575.0
2017-06-30 12:35:00,494.16,494.37,493.65,494.35,2300.0,492.8306,493.04,492.3219,493.0201,2300.0
2017-06-30 12:40:00,494.35,494.85,493.7,494.85,6309.0,493.0201,493.5187,492.3718,493.5187,6309.0
2017-06-30 12:45:00,495.08,495.41,494.49,494.49,4040.0,493.7481,494.0772,493.1597,493.1597,4040.0
2017-06-30 12:50:00,494.49,495.83,494.49,495.83,4300.0,493.1597,494.4961,493.1597,494.4961,4300.0
2017-06-30 12:55:00,495.88,496.2,494.49,494.88,8303.0,494.546,494.8651,493.1597,493.5486,8303.0
2017-06-30 13:00:00,494.84,494.93,494.0,494.14,5058.0,493.5087,493.5985,492.671,492.8106,5058.0
2017-06-30 13:05:00,494.19,494.58,494.01,494.01,2710.0,492.8605,493.2494,492.681,492.681,2710.0
2017-06-30 13:10:00,494.39,494.55,493.68,494.03,5052.0,493.06,493.2195,492.3519,492.7009,5052.0
2017-06-30 13:15:00,494.18,494.18,493.67,494.03,3539.0,492.8505,492.8505,492.3419,492.7009,3539.0
2017-06-30 13:20:00,494.16,494.16,493.26,493.6,2525.0,492.8306,492.8306,491.933,492.2721,2525.0
2017-06-30 13:25:00,493.48,494.24,493.43,493.66,4098.0,492.1524,492.9104,492.1025,492.3319,4098.0
2017-06-30 13:30:00,493.68,494.1,493.33,493.81,5311.0,492.3519,492.7707,492.0028,492.4815,5311.0
2017-06-30 13:35:00,493.72,494.17,493.53,493.98,1224.0,492.3918,492.8406,492.2023,492.6511,1224.0
2017-06-30 13:40:00,493.78,494.49,493.71,493.93,5461.0,492.4516,493.1597,492.3818,492.6012,5461.0
2017-06-30 13:45:00,494.29,494.73,494.25,494.73,1700.0,492.9602,493.399,492.9203,493.399,1700.0
2017-06-30 13:50:00,494.8,494.8,493.91,494.11,3869.0,493.4689,493.4689,492.5813,492.7807,3869.0
2017-06-30 13:55:00,494.25,494.9,493.93,494.4,6301.0,492.9203,493.5686,492.6012,493.0699,6301.0
2017-06-30 14:00:00,494.59,494.91,494.19,494.91,2702.0,493.2594,493.5786,492.8605,493.5786,2702.0
2017-06-30 14:05:00,494.86,495.32,494.72,495.31,2742.0,493.5287,493.9875,493.3891,493.9775,2742.0
2017-06-30 14:10:00,495.24,495.36,495.08,495.29,1500.0,493.9077,494.0273,493.7481,493.9575,1500.0
2017-06-30 14:15:00,494.85,494.85,494.01,494.22,2879.0,493.5187,493.5187,492.681,492.8904,2879.0
2017-06-30 14:20:00,494.23,494.76,494.22,494.6,1900.0,492.9004,493.429,492.8904,493.2694,1900.0
2017-06-30 14:25:00,494.31,495.04,493.77,494.57,4885.0,492.9802,493.7082,492.4416,493.2395,4885.0
2017-06-30 14:30:00,494.58,495.2,494.24,495.16,3626.0,493.2494,493.8678,492.9104,493.8279,3626.0
2017-06-30 14:35:00,495.4,495.4,494.0,494.04,2408.0,494.0672,494.0672,492.671,492.7109,2408.0
2017-06-30 14:40:00,494.25,494.55,493.11,493.25,10452.0,492.9203,493.2195,491.7834,491.923,10452.0
2017-06-30 14:45:00,493.22,494.02,493.05,493.92,5743.0,491.8931,492.691,491.7236,492.5912,5743.0
2017-06-30 14:50:00,494.0,494.63,493.87,494.16,4100.0,492.671,493.2993,492.5414,492.8306,4100.0
2017-06-30 14:55:00,494.1,494.27,493.8,493.8,4175.0,492.7707,492.9403,492.4715,492.4715,4175.0
2017-06-30 15:00:00,493.7,494.37,493.6,494.0,6640.0,492.3718,493.04,492.2721,492.671,6640.0
2017-06-30 15:05:00,494.23,494.62,493.68,493.93,11000.0,492.9004,493.2893,492.3519,492.6012,11000.0
2017-06-30 15:10:00,494.39,494.6,493.93,494.05,5100.0,493.06,493.2694,492.6012,492.7209,5100.0
2017-06-30 15:15:00,494.03,494.56,493.75,494.38,6268.0,492.7009,493.2295,492.4217,493.05,6268.0
2017-06-30 15:20:00,494.0,494.53,493.75,494.41,9300.0,492.671,493.1996,492.4217,493.0799,9300.0
2017-06-30 15:25:00,494.5,494.91,494.15,494.44,11386.0,493.1697,493.5786,492.8206,493.1098,11386.0
2017-06-30 15:30:00,494.41,494.45,493.09,493.32,9666.0,493.0799,493.1198,491.7635,491.9928,9666.0
2017-06-30 15:35:00,493.21,493.7,493.01,493.21,9195.0,491.8831,492.3718,491.6837,491.8831,9195.0
2017-06-30 15:40:00,493.35,493.67,492.75,493.03,16337.0,492.0228,492.3419,491.4244,491.7036,16337.0
2017-06-30 15:45:00,493.0,493.46,492.75,493.17,24661.0,491.6737,492.1325,491.4244,491.8432,24661.0
2017-06-30 15:50:00,493.0,493.07,491.39,491.86,38102.0,491.6737,491.7435,490.068,490.5368,38102.0
2017-06-30 15:55:00,491.82,491.83,490.89,491.21,55533.0,490.4969,490.5068,489.5694,489.8885,55533.0
2017-07-03 09:30:00,494.2,497.93,493.43,497.8,29901.0,492.8705,496.5904,492.1025,496.4608,29901.0
2017-07-03 09:35:00,497.22,498.53,494.33,495.35,8578.0,495.8823,497.1888,493.0001,494.0174,8578.0
2017-07-03 09:40:00,495.4,495.8,492.0,495.0,6850.0,494.0672,494.4662,490.6764,493.6683,6850.0
2017-07-03 09:45:00,495.31,496.48,495.11,495.67,6021.0,493.9775,495.1443,493.778,494.3365,6021.0
2017-07-03 09:50:00,495.98,498.55,495.0,495.03,12576.0,494.6457,497.2088,493.6683,493.6982,12576.0
2017-07-03 09:55:00,494.96,496.8,493.04,493.87,6797.0,493.6284,495.4635,491.7136,492.5414,6797.0
2017-07-03 10:00:00,494.19,494.5,491.14,491.14,9280.0,492.8605,493.1697,489.8187,489.8187,9280.0
2017-07-03 10:05:00,491.42,492.63,491.18,492.25,13922.0,490.0979,491.3047,489.8586,490.9257,13922.0
2017-07-03 10:10:00,492.18,493.25,492.14,492.75,6301.0,490.8559,491.923,490.816,491.4244,6301.0
2017-07-03 10:15:00,493.49,493.82,490.0,490.04,20804.0,492.1624,492.4915,488.6818,488.7217,20804.0
2017-07-03 10:20:00,489.77,491.21,488.8,489.52,13332.0,488.4524,489.8885,487.485,488.2031,13332.0
2017-07-03 10:25:00,489.57,490.38,488.57,489.12,7209.0,488.2529,489.0607,487.2556,487.8041,7209.0
2017-07-03 10:30:00,489.55,490.06,488.81,489.78,4473.0,488.233,488.7416,487.495,488.4624,4473.0
2017-07-03 10:35:00,489.43,489.45,487.5,488.57,6323.0,488.1133,488.1332,486.1885,487.2556,6323.0
2017-07-03 10:40:00,488.23,489.3,487.0,487.01,10261.0,486.9165,487.9837,485.6898,485.6998,10261.0
2017-07-03 10:45:00,487.71,487.84,486.25,487.24,5145.0,486.3979,486.5276,484.9419,485.9292,5145.0
2017-07-03 10:50:00,487.05,488.59,486.5,488.36,7076.0,485.7397,487.2756,485.1912,487.0462,7076.0
2017-07-03 10:55:00,488.04,488.13,486.4,486.41,2913.0,486.727,486.8168,485.0915,485.1014,2913.0
2017-07-03 11:00:00,486.24,487.6,486.24,487.4,5189.0,484.9319,486.2882,484.9319,486.0888,5189.0
2017-07-03 11:05:00,487.45,487.45,484.28,485.31,12278.0,486.1386,486.1386,482.9772,484.0044,12278.0
2017-07-03 11:10:00,485.65,488.55,485.65,488.18,3900.0,484.3435,487.2357,484.3435,486.8667,3900.0
2017-07-03 11:15:00,487.76,489.61,487.64,487.88,8109.0,486.4478,488.2928,486.3281,486.5675,8109.0
2017-07-03 11:20:00,487.46,489.25,487.21,489.2,5695.0,486.1486,487.9338,485.8993,487.8839,5695.0
2017-07-03 11:25:00,488.86,489.23,487.84,487.84,3999.0,487.5448,487.9138,486.5276,486.5276,3999.0
2017-07-03 11:30:00,487.91,488.58,487.6,488.39,3118.0,486.5974,487.2656,486.2882,487.0761,3118.0
2017-07-03 11:35:00,487.75,487.95,486.63,487.95,6128.0,486.4378,486.6373,485.3208,486.6373,6128.0
2017-07-03 11:40:00,488.31,488.32,487.18,487.18,1500.0,486.9963,487.0063,485.8694,485.8694,1500.0
2017-07-03 11:45:00,487.14,487.96,487.08,487.68,3434.0,485.8295,486.6473,485.7696,486.368,3434.0
2017-07-03 11:50:00,487.43,487.44,485.64,486.3,6021.0,486.1187,486.1287,484.3335,484.9917,6021.0
2017-07-03 11:55:00,486.04,487.17,485.61,487.01,10612.0,484.7324,485.8594,484.3036,485.6998,10612.0
2017-07-03 12:00:00,487.35,488.0,486.82,487.96,6322.0,486.0389,486.6871,485.5103,486.6473,6322.0
2017-07-03 12:05:00,488.16,488.16,486.18,486.77,5373.0,486.8467,486.8467,484.872,485.4605,5373.0
2017-07-03 12:10:00,486.41,487.64,486.11,486.11,5817.0,485.1014,486.3281,484.8022,484.8022,5817.0
2017-07-03 12:15:00,486.08,486.79,485.39,485.83,5456.0,484.7723,485.4804,484.0842,484.523,5456.0
2017-07-03 12:20:00,486.03,486.43,485.35,486.23,4123.0,484.7224,485.1214,484.0443,484.9219,4123.0
2017-07-03 12:25:00,486.47,486.47,485.53,486.26,6743.0,485.1613,485.1613,484.2238,484.9518,6743.0
2017-07-03 12:30:00,486.4,486.69,485.21,486.69,6355.0,485.0915,485.3807,483.9047,485.3807,6355.0
2017-07-03 12:35:00,486.37,487.7,485.63,486.99,8869.0,485.0615,486.388,484.3235,485.6799,8869.0
2017-07-03 12:40:00,486.78,487.2,485.84,486.66,4325.0,485.4704,485.8893,484.533,485.3508,4325.0
2017-07-03 12:45:00,486.5,487.73,486.37,486.75,8072.0,485.1912,486.4179,485.0615,485.4405,8072.0
2017-07-03 12:50:00,487.16,488.31,487.16,487.99,13309.0,485.8494,486.9963,485.8494,486.6772,13309.0
2017-07-03 12:55:00,487.98,488.62,487.23,487.23,19806.0,486.6672,487.3055,485.9192,485.9192,19806.0
2017-07-05 09:30:00,490.08,492.25,489.56,492.25,12664.0,488.7616,490.9257,488.243,490.9257,12664.0
2017-07-05 09:35:00,491.87,494.01,491.87,493.5,6448.0,490.5467,492.681,490.5467,492.1724,6448.0
2017-07-05 09:40:00,492.87,493.0,491.29,492.54,8351.0,491.544,491.6737,489.9683,491.2149,8351.0
2017-07-05 09:45:00,492.73,493.45,492.49,493.44,5700.0,491.4044,492.1225,491.1651,492.1125,5700.0
2017-07-05 09:50:00,493.51,498.0,493.51,494.79,18466.0,492.1823,496.6602,492.1823,493.4589,18466.0
2017-07-05 09:55:00,494.73,494.84,492.55,492.55,3300.0,493.399,493.5087,491.2249,491.2249,3300.0
2017-07-05 10:00:00,492.85,492.85,490.15,490.8,5349.0,491.5241,491.5241,488.8314,489.4796,5349.0
2017-07-05 10:05:00,491.1,492.16,490.48,491.28,7979.0,489.7788,490.836,489.1605,489.9583,7979.0
2017-07-05 10:10:00,492.16,493.01,491.35,491.36,7487.0,490.836,491.6837,490.0281,490.0381,7487.0
2017-07-05 10:15:00,491.28,491.79,490.74,490.93,10079.0,489.9583,490.467,489.4198,489.6093,10079.0
2017-07-05 10:20:00,491.48,491.63,490.17,491.29,5554.0,490.1578,490.3074,488.8513,489.9683,5554.0
2017-07-05 10:25:00,491.3,491.44,489.81,490.68,6177.0,489.9783,490.1179,488.4923,489.3599,6177.0
2017-07-05 10:30:00,490.52,492.14,490.52,492.14,11823.0,489.2004,490.816,489.2004,490.816,11823.0
2017-07-05 10:35:00,492.55,493.9,491.91,493.9,5215.0,491.2249,492.5713,490.5866,492.5713,5215.0
2017-07-05 10:40:00,493.43,494.57,493.41,494.56,6610.0,492.1025,493.2395,492.0826,493.2295,6610.0
2017-07-05 10:45:00,494.22,496.61,494.22,495.52,7925.0,492.8904,495.274,492.8904,494.1869,7925.0
2017-07-05 10:50:00,495.8,496.8,495.55,496.79,5184.0,494.4662,495.4635,494.2168,495.4535,5184.0
2017-07-05 10:55:00,496.43,496.82,495.25,495.64,12339.0,495.0945,495.4834,493.9176,494.3066,12339.0
2017-07-05 11:00:00,496.12,497.05,495.0,495.02,14571.0,494.7853,495.7128,493.6683,493.6883,14571.0
2017-07-05 11:05:00,495.0,496.9,494.71,496.79,6828.0,493.6683,495.5632,493.3791,495.4535,6828.0
2017-07-05 11:10:00,496.82,497.77,496.79,496.98,4300.0,495.4834,496.4309,495.4535,495.643,4300.0
2017-07-05 11:15:00,496.98,497.52,496.58,497.04,3415.0,495.643,496.1815,495.2441,495.7028,3415.0
2017-07-05 11:20:00,496.94,497.4,495.52,495.52,3488.0,495.6031,496.0619,494.1869,494.1869,3488.0
2017-07-05 11:25:00,495.24,497.05,494.72,497.05,8340.0,493.9077,495.7128,493.3891,495.7128,8340.0
2017-07-05 11:30:00,496.89,497.42,495.02,495.02,4563.0,495.5532,496.0818,493.6883,493.6883,4563.0
2017-07-05 11:35:00,495.05,495.97,492.88,492.88,18765.0,493.7182,494.6357,491.554,491.554,18765.0
2017-07-05 11:40:00,493.23,494.15,491.96,492.46,17059.0,491.9031,492.8206,490.6365,491.1352,17059.0
2017-07-05 11:45:00,492.48,494.16,492.12,492.6,7700.0,491.1551,492.8306,490.7961,491.2748,7700.0
2017-07-05 11:50:00,492.17,493.12,491.6,491.6,7852.0,490.8459,491.7934,490.2775,490.2775,7852.0
2017-07-05 11:55:00,491.99,492.0,490.58,490.58,3415.0,490.6664,490.6764,489.2602,489.2602,3415.0
2017-07-05 12:00:00,490.86,493.3,490.82,493.28,15401.0,489.5395,491.9729,489.4996,491.9529,15401.0
2017-07-05 12:05:00,493.5,493.5,492.34,492.85,3240.0,492.1724,492.1724,491.0155,491.5241,3240.0
2017-07-05 12:10:00,492.87,494.08,492.6,494.06,1300.0,491.544,492.7508,491.2748,492.7308,1300.0
2017-07-05 12:15:00,494.06,494.25,493.84,494.02,800.0,492.7308,492.9203,492.5114,492.691,800.0
2017-07-05 12:20:00,494.05,494.06,492.67,493.23,6227.0,492.7209,492.7308,491.3446,491.9031,6227.0
2017-07-05 12:25:00,493.51,493.89,491.51,492.38,12491.0,492.1823,492.5613,490.1877,491.0554,12491.0
2017-07-05 12:30:00,492.2,493.07,492.08,492.6,8467.0,490.8759,491.7435,490.7562,491.2748,8467.0
2017-07-05 12:35:00,492.36,494.32,492.36,494.3,17582.0,491.0354,492.9901,491.0354,492.9702,17582.0
2017-07-05 12:40:00,494.66,495.96,494.56,495.58,4535.0,493.3292,494.6257,493.2295,494.2468,4535.0
2017-07-05 12:45:00,495.31,496.43,495.31,496.16,3223.0,493.9775,495.0945,493.9775,494.8252,3223.0
2017-07-05 12:50:00,496.4,497.5,496.16,496.33,6288.0,495.0646,496.1616,494.8252,494.9947,6288.0
2017-07-05 12:55:00,496.39,496.57,496.02,496.18,4000.0,495.0546,495.2341,494.6856,494.8451,4000.0
2017-07-05 13:00:00,496.53,497.35,496.53,497.13,1500.0,495.1942,496.012,495.1942,495.7926,1500.0
2017-07-05 13:05:00,497.12,497.12,496.19,496.2,3555.0,495.7826,495.7826,494.8551,494.8651,3555.0
2017-07-05 13:10:00,496.43,496.43,495.2,495.62,4274.0,495.0945,495.0945,493.8678,494.2866,4274.0
2017-07-05 13:15:00,495.74,497.03,495.74,496.5,3400.0,494.4063,495.6929,494.4063,495.1643,3400.0
2017-07-05 13:20:00,496.74,498.36,496.73,497.9,16179.0,495.4036,497.0193,495.3937,496.5605,16179.0
2017-07-05 13:25:00,498.09,498.39,497.39,497.39,1606.0,496.75,497.0492,496.0519,496.0519,1606.0
2017-07-05 13:30:00,497.14,497.37,496.36,496.36,3600.0,495.8026,496.0319,495.0247,495.0247,3600.0
2017-07-05 13:35:00,496.37,497.01,495.51,495.52,4999.0,495.0346,495.6729,494.1769,494.1869,4999.0
2017-07-05 13:40:00,495.74,495.74,495.0,495.28,4928.0,494.4063,494.4063,493.6683,493.9476,4928.0
2017-07-05 13:45:00,495.02,495.73,495.02,495.13,2933.0,493.6883,494.3964,493.6883,493.798,2933.0
2017-07-05 13:50:00,494.79,495.41,494.62,495.41,2261.0,493.4589,494.0772,493.2893,494.0772,2261.0
2017-07-05 13:55:00,496.03,496.5,495.53,496.39,6600.0,494.6955,495.1643,494.1969,495.0546,6600.0
2017-07-05 14:00:00,496.42,497.29,496.12,497.29,3863.0,495.0845,495.9522,494.7853,495.9522,3863.0
2017-07-05 14:05:00,497.35,497.75,495.22,495.22,2615.0,496.012,496.4109,493.8877,493.8877,2615.0
2017-07-05 14:10:00,495.7,496.92,495.67,496.51,3034.0,494.3664,495.5832,494.3365,495.1743,3034.0
2017-07-05 14:15:00,496.75,497.38,496.73,496.88,2392.0,495.4136,496.0419,495.3937,495.5433,2392.0
2017-07-05 14:20:00,497.0,497.8,496.91,497.34,4861.0,495.6629,496.4608,495.5732,496.002,4861.0
2017-07-05 14:25:00,497.37,498.32,497.35,498.23,2420.0,496.0319,496.9794,496.012,496.8896,2420.0
2017-07-05 14:30:00,498.06,498.64,497.76,498.39,4496.0,496.7201,497.2985,496.4209,497.0492,4496.0
2017-07-05 14:35:00,497.86,499.35,497.86,498.94,9384.0,496.5206,498.0066,496.5206,497.5977,9384.0
2017-07-05 14:40:00,499.36,499.36,498.42,498.89,4338.0,498.0166,498.0166,497.0791,497.5479,4338.0
2017-07-05 14:45:00,498.94,498.99,497.24,497.46,3600.0,497.5977,497.6476,495.9023,496.1217,3600.0
2017-07-05 14:50:00,497.29,497.56,496.86,497.15,5800.0,495.9522,496.2214,495.5233,495.8125,5800.0
2017-07-05 14:55:00,496.8,496.9,495.84,495.84,6730.0,495.4635,495.5632,494.5061,494.5061,6730.0
2017-07-05 15:00:00,496.16,497.38,496.0,496.52,8102.0,494.8252,496.0419,494.6656,495.1842,8102.0
2017-07-05 15:05:00,496.46,497.49,496.25,497.06,6500.0,495.1244,496.1516,494.915,495.7228,6500.0
2017-07-05 15:10:00,497.11,497.22,496.47,497.0,1700.0,495.7726,495.8823,495.1344,495.6629,1700.0
2017-07-05 15:15:00,497.16,497.69,497.16,497.39,3987.0,495.8225,496.3511,495.8225,496.0519,3987.0
2017-07-05 15:20:00,497.48,497.48,496.88,497.28,1500.0,496.1416,496.1416,495.5433,495.9422,1500.0
2017-07-05 15:25:00,496.78,497.75,496.78,497.37,3600.0,495.4435,496.4109,495.4435,496.0319,3600.0
2017-07-05 15:30:00,497.32,497.87,496.88,497.87,5100.0,495.9821,496.5306,495.5433,496.5306,5100.0
2017-07-05 15:35:00,497.83,497.83,496.61,496.85,3993.0,496.4907,496.4907,495.274,495.5133,3993.0
2017-07-05 15:40:00,497.08,497.13,496.26,496.42,4465.0,495.7427,495.7926,494.9249,495.0845,4465.0
2017-07-05 15:45:00,496.18,497.4,496.05,496.69,8421.0,494.8451,496.0619,494.7155,495.3538,8421.0
2017-07-05 15:50:00,497.21,497.76,496.2,496.2,6282.0,495.8724,496.4209,494.8651,494.8651,6282.0
2017-07-05 15:55:00,496.16,497.22,495.86,496.98,19868.0,494.8252,495.8823,494.526,495.643,19868.0
2017-07-06 09:30:00,491.76,496.35,490.21,494.48,12635.0,490.437,495.0147,488.8912,493.1497,12635.0
2017-07-06 09:35:00,496.0,496.06,491.0,491.92,22859.0,494.6656,494.7255,489.6791,490.5966,22859.0
2017-07-06 09:40:00,491.48,491.98,489.91,491.39,10228.0,490.1578,490.6564,488.592,490.068,10228.0
2017-07-06 09:45:00,491.25,491.38,488.71,489.48,9373.0,489.9284,490.0581,487.3952,488.1632,9373.0
2017-07-06 09:50:00,489.87,490.33,487.43,489.76,11516.0,488.5521,489.0109,486.1187,488.4424,11516.0
2017-07-06 09:55:00,489.0,491.88,489.0,491.35,19432.0,487.6845,490.5567,487.6845,490.0281,19432.0
2017-07-06 10:00:00,491.35,491.73,489.83,490.34,5200.0,490.0281,490.4071,488.5122,489.0209,5200.0
2017-07-06 10:05:00,490.23,490.33,488.3,489.2,6989.0,488.9112,489.0109,486.9863,487.8839,6989.0
2017-07-06 10:10:00,489.21,490.55,489.14,489.61,3200.0,487.8939,489.2303,487.8241,488.2928,3200.0
2017-07-06 10:15:00,488.54,489.07,484.39,485.0,20316.0,487.2257,487.7543,483.0869,483.6952,20316.0
2017-07-06 10:20:00,485.69,486.34,484.85,486.32,3786.0,484.3834,485.0316,483.5456,485.0117,3786.0
2017-07-06 10:25:00,486.6,487.25,484.27,484.33,12904.0,485.2909,485.9392,482.9672,483.027,12904.0
2017-07-06 10:30:00,484.78,484.78,483.53,484.34,17574.0,483.4758,483.4758,482.2292,483.037,17574.0
2017-07-06 10:35:00,484.3,484.3,482.51,483.54,8767.0,482.9971,482.9971,481.2119,482.2391,8767.0
2017-07-06 10:40:00,483.98,485.58,483.84,484.03,8306.0,482.678,484.2737,482.5383,482.7278,8306.0
2017-07-06 10:45:00,483.75,486.09,483.51,485.7,6254.0,482.4486,484.7823,482.2092,484.3933,6254.0
2017-07-06 10:50:00,485.71,486.92,485.42,486.46,8999.0,484.4033,485.6101,484.1141,485.1513,8999.0
2017-07-06 10:55:00,486.31,486.91,486.15,486.5,3227.0,485.0017,485.6001,484.8421,485.1912,3227.0
2017-07-06 11:00:00,486.49,486.53,485.17,485.17,5282.0,485.1812,485.2211,483.8648,483.8648,5282.0
2017-07-06 11:05:00,485.61,487.12,485.47,486.34,2421.0,484.3036,485.8095,484.164,485.0316,2421.0
2017-07-06 11:10:00,486.18,486.18,484.71,484.99,2300.0,484.872,484.872,483.406,483.6852,2300.0
2017-07-06 11:15:00,484.65,485.12,484.16,485.0,5805.0,483.3462,483.8149,482.8575,483.6952,5805.0
2017-07-06 11:20:00,484.64,486.07,484.41,485.71,17321.0,483.3362,484.7623,483.1068,484.4033,17321.0
2017-07-06 11:25:00,485.76,486.91,485.67,485.67,10801.0,484.4532,485.6001,484.3634,484.3634,10801.0
2017-07-06 11:30:00,486.23,488.97,486.22,488.97,7138.0,484.9219,487.6545,484.9119,487.6545,7138.0
2017-07-06 11:35:00,488.96,488.96,486.47,486.47,4700.0,487.6446,487.6446,485.1613,485.1613,4700.0
2017-07-06 11:40:00,486.56,486.86,485.06,485.35,5500.0,485.251,485.5502,483.7551,484.0443,5500.0
2017-07-06 11:45:00,485.56,487.22,485.21,486.31,14700.0,484.2537,485.9092,483.9047,485.0017,14700.0
2017-07-06 11:50:00,486.45,487.19,486.45,487.09,2600.0,485.1413,485.8793,485.1413,485.7796,2600.0
2017-07-06 11:55:00,486.64,487.2,486.34,486.53,6300.0,485.3308,485.8893,485.0316,485.2211,6300.0
2017-07-06 12:00:00,486.91,487.3,485.57,485.88,5200.0,485.6001,485.989,484.2637,484.5729,5200.0
2017-07-06 12:05:00,486.2,486.71,485.55,486.12,3401.0,484.892,485.4006,484.2437,484.8122,3401.0
2017-07-06 12:10:00,486.13,486.38,485.6,485.7,4700.0,484.8222,485.0715,484.2936,484.3933,4700.0
2017-07-06 12:15:00,485.7,486.88,485.7,486.88,2105.0,484.3933,485.5702,484.3933,485.5702,2105.0
2017-07-06 12:20:00,486.73,486.74,485.69,485.69,2450.0,485.4206,485.4305,484.3834,484.3834,2450.0
2017-07-06 12:25:00,486.05,486.23,485.25,485.62,8253.0,484.7424,484.9219,483.9445,484.3136,8253.0
2017-07-06 12:30:00,485.5,486.1,485.35,485.51,4167.0,484.1939,484.7923,484.0443,484.2038,4167.0
2017-07-06 12:35:00,485.82,488.0,485.53,486.5,9634.0,484.513,486.6871,484.2238,485.1912,9634.0
2017-07-06 12:40:00,486.5,488.85,486.5,488.68,10435.0,485.1912,487.5349,485.1912,487.3653,10435.0
2017-07-06 12:45:00,489.01,489.01,488.4,488.4,1400.0,487.6944,487.6944,487.0861,487.0861,1400.0
2017-07-06 12:50:00,488.84,488.84,487.49,487.53,3762.0,487.5249,487.5249,486.1785,486.2184,3762.0
2017-07-06 12:55:00,487.15,487.65,487.15,487.39,2264.0,485.8394,486.3381,485.8394,486.0788,2264.0
2017-07-06 13:00:00,487.64,487.64,486.8,487.62,2050.0,486.3281,486.3281,485.4904,486.3082,2050.0
2017-07-06 13:05:00,487.98,487.98,487.15,487.75,5400.0,486.6672,486.6672,485.8394,486.4378,5400.0
2017-07-06 13:10:00,487.65,488.73,487.65,488.73,2200.0,486.3381,487.4152,486.3381,487.4152,2200.0
2017-07-06 13:15:00,489.0,490.18,488.82,489.95,12065.0,487.6845,488.8613,487.5049,488.6319,12065.0
2017-07-06 13:20:00,489.89,490.93,489.43,489.69,8457.0,488.5721,489.6093,488.1133,488.3726,8457.0
2017-07-06 13:25:00,489.9,489.93,489.0,489.65,10500.0,488.582,488.612,487.6845,488.3327,10500.0
2017-07-06 13:30:00,489.82,490.92,489.0,490.28,16063.0,488.5023,489.5993,487.6845,488.961,16063.0
2017-07-06 13:35:00,490.16,491.0,490.16,490.79,3900.0,488.8413,489.6791,488.8413,489.4696,3900.0
2017-07-06 13:40:00,490.34,490.6,489.02,490.6,11093.0,489.0209,489.2802,487.7044,489.2802,11093.0
2017-07-06 13:45:00,490.66,491.58,490.12,491.58,15068.0,489.34,490.2575,488.8014,490.2575,15068.0
2017-07-06 13:50:00,491.64,491.64,490.26,490.26,2477.0,490.3174,490.3174,488.9411,488.9411,2477.0
2017-07-06 13:55:00,490.06,490.13,489.56,489.57,1108.0,488.7416,488.8114,488.243,488.2529,1108.0
2017-07-06 14:00:00,489.96,489.96,489.0,489.0,1721.0,488.6419,488.6419,487.6845,487.6845,1721.0
2017-07-06 14:05:00,489.0,489.19,488.21,488.5,3620.0,487.6845,487.8739,486.8966,487.1858,3620.0
2017-07-06 14:10:00,488.65,489.0,487.29,487.43,7535.0,487.3354,487.6845,485.9791,486.1187,7535.0
2017-07-06 14:15:00,487.01,488.28,487.0,488.0,10935.0,485.6998,486.9664,485.6898,486.6871,10935.0
2017-07-06 14:20:00,488.34,488.87,488.34,488.77,1200.0,487.0262,487.5548,487.0262,487.4551,1200.0
2017-07-06 14:25:00,489.22,489.55,489.02,489.21,5847.0,487.9039,488.233,487.7044,487.8939,5847.0
2017-07-06 14:30:00,488.94,489.13,488.36,488.53,4274.0,487.6246,487.8141,487.0462,487.2157,4274.0
2017-07-06 14:35:00,488.45,488.45,486.96,487.07,13500.0,487.1359,487.1359,485.6499,485.7597,13500.0
2017-07-06 14:40:00,487.4,487.48,486.72,487.0,2588.0,486.0888,486.1685,485.4106,485.6898,2588.0
2017-07-06 14:45:00,487.01,487.84,486.8,487.52,3347.0,485.6998,486.5276,485.4904,486.2084,3347.0
2017-07-06 14:50:00,487.56,487.63,487.0,487.11,5206.0,486.2483,486.3181,485.6898,485.7995,5206.0
2017-07-06 14:55:00,487.49,488.15,487.49,488.15,2272.0,486.1785,486.8367,486.1785,486.8367,2272.0
2017-07-06 15:00:00,488.1,488.1,486.19,486.35,4379.0,486.7869,486.7869,484.882,485.0416,4379.0
2017-07-06 15:05:00,485.88,486.86,485.69,486.86,3647.0,484.5729,485.5502,484.3834,485.5502,3647.0
2017-07-06 15:10:00,487.0,487.31,486.18,486.72,2812.0,485.6898,485.999,484.872,485.4106,2812.0
2017-07-06 15:15:00,486.57,488.69,486.57,487.98,4344.0,485.261,487.3753,485.261,486.6672,4344.0
2017-07-06 15:20:00,488.0,488.73,487.93,488.16,7146.0,486.6871,487.4152,486.6173,486.8467,7146.0
2017-07-06 15:25:00,487.96,487.96,487.14,487.44,4429.0,486.6473,486.6473,485.8295,486.1287,4429.0
2017-07-06 15:30:00,487.28,487.28,486.07,487.02,9389.0,485.9691,485.9691,484.7623,485.7098,9389.0
2017-07-06 15:35:00,487.0,488.33,486.63,488.09,8863.0,485.6898,487.0163,485.3208,486.7769,8863.0
2017-07-06 15:40:00,488.14,489.07,487.81,488.45,10673.0,486.8268,487.7543,486.4977,487.1359,10673.0
2017-07-06 15:45:00,488.14,489.53,488.14,489.38,7435.0,486.8268,488.213,486.8268,488.0634,7435.0
2017-07-06 15:50:00,489.33,490.59,488.84,490.4,25603.0,488.0136,489.2702,487.5249,489.0807,25603.0
2017-07-06 15:55:00,490.45,490.6,489.66,490.19,28869.0,489.1306,489.2802,488.3427,488.8713,28869.0
2017-07-07 09:30:00,497.51,506.39,493.44,501.64,45144.0,496.1716,505.0277,492.1125,500.2905,45144.0
2017-07-07 09:35:00,501.53,501.53,498.93,499.56,9511.0,500.1808,500.1808,497.5877,498.2161,9511.0
2017-07-07 09:40:00,500.56,501.76,498.21,498.34,13481.0,499.2134,500.4101,496.8697,496.9993,13481.0
2017-07-07 09:45:00,497.67,498.99,497.67,498.29,8438.0,496.3311,497.6476,496.3311,496.9495,8438.0
2017-07-07 09:50:00,498.61,499.19,496.01,497.81,10787.0,497.2686,497.847,494.6756,496.4708,10787.0
2017-07-07 09:55:00,498.95,498.95,495.94,496.13,6058.0,497.6077,497.6077,494.6058,494.7953,6058.0
2017-07-07 10:00:00,495.78,496.88,495.56,495.65,10063.0,494.4462,495.5433,494.2268,494.3166,10063.0
2017-07-07 10:05:00,495.78,496.4,493.75,494.56,9153.0,494.4462,495.0646,492.4217,493.2295,9153.0
2017-07-07 10:10:00,494.55,496.0,494.43,494.58,11950.0,493.2195,494.6656,493.0999,493.2494,11950.0
2017-07-07 10:15:00,494.21,495.28,493.97,494.49,10170.0,492.8804,493.9476,492.6411,493.1597,10170.0
2017-07-07 10:20:00,494.77,496.25,494.37,494.85,12438.0,493.4389,494.915,493.04,493.5187,12438.0
2017-07-07 10:25:00,494.53,495.5,493.55,495.42,13625.0,493.1996,494.167,492.2222,494.0872,13625.0
2017-07-07 10:30:00,495.52,498.98,495.51,498.12,7240.0,494.1869,497.6376,494.1769,496.7799,7240.0
2017-07-07 10:35:00,497.7,498.99,496.96,497.69,3568.0,496.3611,497.6476,495.623,496.3511,3568.0
2017-07-07 10:40:00,497.75,498.97,497.65,498.81,6778.0,496.4109,497.6276,496.3112,497.4681,6778.0
2017-07-07 10:45:00,498.84,498.84,497.57,497.87,4184.0,497.498,497.498,496.2314,496.5306,4184.0
2017-07-07 10:50:00,497.88,500.06,497.68,499.44,8721.0,496.5406,498.7147,496.3411,498.0964,8721.0
2017-07-07 10:55:00,499.09,500.92,499.09,499.82,3706.0,497.7473,499.5724,497.7473,498.4754,3706.0
2017-07-07 11:00:00,499.97,499.97,498.11,498.86,5300.0,498.6249,498.6249,496.77,497.5179,5300.0
2017-07-07 11:05:00,498.84,499.89,498.83,499.37,1877.0,497.498,498.5452,497.488,498.0266,1877.0
2017-07-07 11:10:00,499.28,499.36,498.88,499.0,1983.0,497.9368,498.0166,497.5379,497.6576,1983.0
2017-07-07 11:15:00,498.99,499.0,498.0,498.0,2795.0,497.6476,497.6576,496.6602,496.6602,2795.0
2017-07-07 11:20:00,497.74,498.28,497.69,498.27,1100.0,496.4009,496.9395,496.3511,496.9295,1100.0
2017-07-07 11:25:00,498.26,500.54,498.26,499.7,5057.0,496.9195,499.1934,496.9195,498.3557,5057.0
2017-07-07 11:30:00,498.8,499.69,498.75,499.24,2665.0,497.4581,498.3457,497.4082,497.8969,2665.0
2017-07-07 11:35:00,499.5,499.72,498.72,498.72,3908.0,498.1562,498.3756,497.3783,497.3783,3908.0
2017-07-07 11:40:00,498.87,499.1,498.29,498.51,6294.0,497.5279,497.7573,496.9495,497.1689,6294.0
2017-07-07 11:45:00,498.02,498.6,498.0,498.6,2935.0,496.6802,497.2586,496.6602,497.2586,2935.0
2017-07-07 11:50:00,498.65,499.52,498.15,499.51,7185.0,497.3085,498.1762,496.8098,498.1662,7185.0
2017-07-07 11:55:00,499.62,500.22,499.05,499.22,3800.0,498.2759,498.8743,497.7074,497.877,3800.0
2017-07-07 12:00:00,499.41,500.7,499.41,499.78,8333.0,498.0665,499.353,498.0665,498.4355,8333.0
2017-07-07 12:05:00,499.51,500.32,499.01,499.51,3061.0,498.1662,498.974,497.6675,498.1662,3061.0
2017-07-07 12:10:00,499.26,500.76,498.98,500.76,13565.0,497.9169,499.4128,497.6376,499.4128,13565.0
2017-07-07 12:15:00,501.0,501.0,499.72,500.44,3820.0,499.6522,499.6522,498.3756,499.0937,3820.0
2017-07-07 12:20:00,500.86,501.0,500.8,500.9,1000.0,499.5126,499.6522,499.4527,499.5524,1000.0
2017-07-07 12:25:00,500.86,501.52,500.43,500.84,4759.0,499.5126,500.1708,499.0837,499.4926,4759.0
2017-07-07 12:30:00,500.75,501.43,500.66,501.42,4333.0,499.4028,500.081,499.3131,500.071,4333.0
2017-07-07 12:35:00,501.08,501.36,500.65,500.7,1983.0,499.732,500.0112,499.3031,499.353,1983.0
2017-07-07 12:40:00,500.44,501.0,500.43,500.75,4402.0,499.0937,499.6522,499.0837,499.4028,4402.0
2017-07-07 12:45:00,500.86,501.4,500.42,500.47,7378.0,499.5126,500.0511,499.0737,499.1236,7378.0
2017-07-07 12:50:00,500.64,501.25,500.38,500.95,2500.0,499.2931,499.9015,499.0338,499.6023,2500.0
2017-07-07 12:55:00,500.9,500.9,500.08,500.08,325.0,499.5524,499.5524,498.7347,498.7347,325.0
2017-07-07 13:00:00,500.33,500.94,499.75,500.6,14872.0,498.984,499.5923,498.4055,499.2533,14872.0
2017-07-07 13:05:00,500.6,500.6,498.35,498.35,12555.0,499.2533,499.2533,497.0093,497.0093,12555.0
2017-07-07 13:10:00,498.67,498.68,497.0,497.0,7485.0,497.3284,497.3384,495.6629,495.6629,7485.0
2017-07-07 13:15:00,497.04,498.1,496.66,496.86,8400.0,495.7028,496.76,495.3239,495.5233,8400.0
2017-07-07 13:20:00,496.8,497.59,496.14,496.45,1685.0,495.4635,496.2513,494.8053,495.1144,1685.0
2017-07-07 13:25:00,496.74,498.12,496.52,497.65,7348.0,495.4036,496.7799,495.1842,496.3112,7348.0
2017-07-07 13:30:00,497.49,497.92,497.18,497.2,9533.0,496.1516,496.5805,495.8425,495.8624,9533.0
2017-07-07 13:35:00,496.67,496.89,496.0,496.0,4900.0,495.3338,495.5532,494.6656,494.6656,4900.0
2017-07-07 13:40:00,495.6,497.07,495.57,495.57,3526.0,494.2667,495.7327,494.2368,494.2368,3526.0
2017-07-07 13:45:00,496.56,496.6,495.33,496.09,11005.0,495.2241,495.264,493.9974,494.7554,11005.0
2017-07-07 13:50:00,495.9,496.48,495.59,496.26,4482.0,494.5659,495.1443,494.2567,494.9249,4482.0
2017-07-07 13:55:00,496.18,497.16,496.06,497.11,6510.0,494.8451,495.8225,494.7255,495.7726,6510.0
2017-07-07 14:00:00,497.11,497.58,496.76,497.52,2371.0,495.7726,496.2414,495.4236,496.1815,2371.0
2017-07-07 14:05:00,497.57,498.0,497.43,498.0,2688.0,496.2314,496.6602,496.0918,496.6602,2688.0
2017-07-07 14:10:00,498.09,498.37,497.57,498.34,3902.0,496.75,497.0293,496.2314,496.9993,3902.0
2017-07-07 14:15:00,498.12,498.7,498.0,498.0,3640.0,496.7799,497.3584,496.6602,496.6602,3640.0
2017-07-07 14:20:00,497.98,498.38,497.46,497.81,8417.0,496.6403,497.0392,496.1217,496.4708,8417.0
2017-07-07 14:25:00,497.86,497.99,497.65,497.7,4000.0,496.5206,496.6503,496.3112,496.3611,4000.0
2017-07-07 14:30:00,498.24,499.18,498.24,498.43,1900.0,496.8996,497.8371,496.8996,497.0891,1900.0
2017-07-07 14:35:00,498.09,498.09,497.4,497.79,840.0,496.75,496.75,496.0619,496.4508,840.0
2017-07-07 14:40:00,497.84,498.71,497.84,498.68,2925.0,496.5007,497.3683,496.5007,497.3384,2925.0
2017-07-07 14:45:00,498.64,498.65,497.95,498.03,2700.0,497.2985,497.3085,496.6104,496.6902,2700.0
2017-07-07 14:50:00,497.95,498.98,497.95,498.94,6113.0,496.6104,497.6376,496.6104,497.5977,6113.0
2017-07-07 14:55:00,498.97,499.16,498.13,498.8,4700.0,497.6276,497.8171,496.7899,497.4581,4700.0
2017-07-07 15:00:00,498.99,499.09,497.08,497.13,2900.0,497.6476,497.7473,495.7427,495.7926,2900.0
2017-07-07 15:05:00,497.58,497.92,496.11,496.11,6766.0,496.2414,496.5805,494.7753,494.7753,6766.0
2017-07-07 15:10:00,496.0,496.72,495.92,496.72,3055.0,494.6656,495.3837,494.5858,495.3837,3055.0
2017-07-07 15:15:00,496.94,497.61,496.88,497.44,3000.0,495.6031,496.2713,495.5433,496.1018,3000.0
2017-07-07 15:20:00,497.58,497.67,496.96,497.67,3356.0,496.2414,496.3311,495.623,496.3311,3356.0
2017-07-07 15:25:00,497.42,497.49,497.17,497.34,2675.0,496.0818,496.1516,495.8325,496.002,2675.0
2017-07-07 15:30:00,497.16,497.44,496.52,496.7,4706.0,495.8225,496.1018,495.1842,495.3637,4706.0
2017-07-07 15:35:00,496.71,497.19,496.7,497.18,6138.0,495.3737,495.8524,495.3637,495.8425,6138.0
2017-07-07 15:40:00,497.18,497.19,496.57,496.74,5106.0,495.8425,495.8524,495.2341,495.4036,5106.0
2017-07-07 15:45:00,496.85,496.92,496.18,496.65,7639.0,495.5133,495.5832,494.8451,495.3139,7639.0
2017-07-07 15:50:00,496.66,496.95,496.14,496.33,16308.0,495.3239,495.6131,494.8053,494.9947,16308.0
2017-07-07 15:55:00,496.5,497.26,496.22,496.5,20277.0,495.1643,495.9222,494.885,495.1643,20277.0
2017-07-10 09:30:00,497.61,497.61,492.93,495.55,6845.0,496.2713,496.2713,491.6039,494.2168,6845.0
2017-07-10 09:35:00,494.41,497.19,494.08,495.0,7147.0,493.0799,495.8524,492.7508,493.6683,7147.0
2017-07-10 09:40:00,495.38,495.93,494.38,495.0,6439.0,494.0473,494.5958,493.05,493.6683,6439.0
2017-07-10 09:45:00,494.84,495.64,493.0,493.97,8475.0,493.5087,494.3066,491.6737,492.6411,8475.0
2017-07-10 09:50:00,494.03,494.03,492.28,493.2,3900.0,492.7009,492.7009,490.9556,491.8732,3900.0
2017-07-10 09:55:00,492.71,492.71,491.05,492.3,4368.0,491.3845,491.3845,489.7289,490.9756,4368.0
2017-07-10 10:00:00,492.87,494.31,492.86,492.94,8732.0,491.544,492.9802,491.5341,491.6139,8732.0
2017-07-10 10:05:00,493.0,494.15,492.99,494.02,5800.0,491.6737,492.8206,491.6637,492.691,5800.0
2017-07-10 10:10:00,494.16,494.56,493.4,493.56,5300.0,492.8306,493.2295,492.0726,492.2322,5300.0
2017-07-10 10:15:00,492.05,493.07,491.52,492.26,4041.0,490.7263,491.7435,490.1977,490.9357,4041.0
2017-07-10 10:20:00,491.53,492.9,491.11,491.76,8194.0,490.2077,491.574,489.7888,490.437,8194.0
2017-07-10 10:25:00,492.0,492.0,491.67,492.0,4812.0,490.6764,490.6764,490.3473,490.6764,4812.0
2017-07-10 10:30:00,491.88,491.99,490.74,491.0,9700.0,490.5567,490.6664,489.4198,489.6791,9700.0
2017-07-10 10:35:00,490.52,490.93,489.33,490.93,7504.0,489.2004,489.6093,488.0136,489.6093,7504.0
2017-07-10 10:40:00,491.0,491.0,490.11,490.4,19011.0,489.6791,489.6791,488.7915,489.0807,19011.0
2017-07-10 10:45:00,490.4,490.58,490.01,490.03,7700.0,489.0807,489.2602,488.6917,488.7117,7700.0
2017-07-10 10:50:00,490.25,491.25,489.75,490.99,12555.0,488.9311,489.9284,488.4324,489.6691,12555.0
2017-07-10 10:55:00,490.76,492.75,490.49,491.57,15157.0,489.4397,491.4244,489.1705,490.2475,15157.0
2017-07-10 11:00:00,491.65,492.15,490.88,491.75,7000.0,490.3273,490.826,489.5594,490.4271,7000.0
2017-07-10 11:05:00,491.73,494.09,491.38,493.75,12315.0,490.4071,492.7608,490.0581,492.4217,12315.0
2017-07-10 11:10:00,493.55,494.41,493.55,494.37,3250.0,492.2222,493.0799,492.2222,493.04,3250.0
2017-07-10 11:15:00,493.89,494.19,493.42,493.79,5325.0,492.5613,492.8605,492.0926,492.4616,5325.0
2017-07-10 11:20:00,493.98,494.19,493.03,493.36,4910.0,492.6511,492.8605,491.7036,492.0327,4910.0
2017-07-10 11:25:00,493.53,494.92,493.35,493.82,14300.0,492.2023,493.5885,492.0228,492.4915,14300.0
2017-07-10 11:30:00,494.1,494.39,493.03,493.32,11148.0,492.7707,493.06,491.7036,491.9928,11148.0
2017-07-10 11:35:00,493.63,493.64,492.07,492.77,9845.0,492.302,492.312,490.7462,491.4443,9845.0
2017-07-10 11:40:00,492.62,493.98,492.42,493.93,15629.0,491.2947,492.6511,491.0953,492.6012,15629.0
2017-07-10 11:45:00,493.85,493.87,492.82,493.84,7529.0,492.5214,492.5414,491.4942,492.5114,7529.0
2017-07-10 11:50:00,493.38,494.03,492.91,493.74,8300.0,492.0527,492.7009,491.5839,492.4117,8300.0
2017-07-10 11:55:00,493.61,493.85,492.99,493.85,4214.0,492.2821,492.5214,491.6637,492.5214,4214.0
2017-07-10 12:00:00,494.01,494.4,493.29,494.0,18413.0,492.681,493.0699,491.9629,492.671,18413.0
2017-07-10 12:05:00,494.3,495.34,494.09,494.77,5476.0,492.9702,494.0074,492.7608,493.4389,5476.0
2017-07-10 12:10:00,494.99,495.7,494.76,495.49,1408.0,493.6583,494.3664,493.429,494.157,1408.0
2017-07-10 12:15:00,495.4,495.7,493.85,493.85,4870.0,494.0672,494.3664,492.5214,492.5214,4870.0
2017-07-10 12:20:00,493.82,495.15,493.67,494.73,7843.0,492.4915,493.8179,492.3419,493.399,7843.0
2017-07-10 12:25:00,494.5,494.5,493.0,493.0,3900.0,493.1697,493.1697,491.6737,491.6737,3900.0
2017-07-10 12:30:00,492.8,494.45,492.79,493.94,1300.0,491.4742,493.1198,491.4643,492.6112,1300.0
2017-07-10 12:35:00,493.86,494.06,493.28,493.28,4455.0,492.5314,492.7308,491.9529,491.9529,4455.0
2017-07-10 12:40:00,493.8,494.83,493.42,494.41,10300.0,492.4715,493.4988,492.0926,493.0799,10300.0
2017-07-10 12:45:00,493.91,495.37,493.91,495.34,700.0,492.5813,494.0373,492.5813,494.0074,700.0
2017-07-10 12:50:00,495.62,496.72,495.51,496.3,5900.0,494.2866,495.3837,494.1769,494.9648,5900.0
2017-07-10 12:55:00,496.45,496.47,495.81,496.05,2231.0,495.1144,495.1344,494.4761,494.7155,2231.0
2017-07-10 13:00:00,495.66,496.03,494.86,495.58,2401.0,494.3265,494.6955,493.5287,494.2468,2401.0
2017-07-10 13:05:00,495.75,496.03,495.75,496.03,700.0,494.4163,494.6955,494.4163,494.6955,700.0
2017-07-10 13:10:00,496.07,496.29,495.92,496.0,600.0,494.7354,494.9548,494.5858,494.6656,600.0
2017-07-10 13:15:00,496.44,496.67,496.09,496.67,4038.0,495.1044,495.3338,494.7554,495.3338,4038.0
2017-07-10 13:20:00,496.41,496.41,495.74,495.74,500.0,495.0745,495.0745,494.4063,494.4063,500.0
2017-07-10 13:25:00,496.39,496.8,495.68,496.7,9207.0,495.0546,495.4635,494.3465,495.3637,9207.0
2017-07-10 13:30:00,496.78,496.82,496.02,496.82,1700.0,495.4435,495.4834,494.6856,495.4834,1700.0
2017-07-10 13:35:00,496.75,496.81,496.75,496.81,400.0,495.4136,495.4734,495.4136,495.4734,400.0
2017-07-10 13:40:00,496.5,496.5,495.41,495.7,2147.0,495.1643,495.1643,494.0772,494.3664,2147.0
2017-07-10 13:45:00,495.74,495.99,495.19,495.56,1300.0,494.4063,494.6557,493.8578,494.2268,1300.0
2017-07-10 13:50:00,495.57,496.2,495.08,496.2,3200.0,494.2368,494.8651,493.7481,494.8651,3200.0
2017-07-10 13:55:00,495.82,495.87,495.55,495.87,1000.0,494.4861,494.536,494.2168,494.536,1000.0
2017-07-10 14:00:00,495.71,497.66,495.52,497.66,6800.0,494.3764,496.3212,494.1869,496.3212,6800.0
2017-07-10 14:05:00,496.75,497.23,495.61,496.35,7592.0,495.4136,495.8923,494.2767,495.0147,7592.0
2017-07-10 14:10:00,496.2,496.61,495.7,496.25,5962.0,494.8651,495.274,494.3664,494.915,5962.0
2017-07-10 14:15:00,496.1,496.64,496.1,496.3,3900.0,494.7654,495.3039,494.7654,494.9648,3900.0
2017-07-10 14:20:00,496.34,496.38,495.64,495.98,2514.0,495.0047,495.0446,494.3066,494.6457,2514.0
2017-07-10 14:25:00,495.99,497.87,495.88,496.8,5988.0,494.6557,496.5306,494.546,495.4635,5988.0
2017-07-10 14:30:00,496.99,498.56,496.99,498.56,9330.0,495.653,497.2187,495.653,497.2187,9330.0
2017-07-10 14:35:00,497.95,498.54,497.37,497.47,7602.0,496.6104,497.1988,496.0319,496.1317,7602.0
2017-07-10 14:40:00,497.22,499.0,497.21,498.6,2009.0,495.8823,497.6576,495.8724,497.2586,2009.0
2017-07-10 14:45:00,498.41,498.42,497.34,497.72,3475.0,497.0691,497.0791,496.002,496.381,3475.0
2017-07-10 14:50:00,497.82,498.15,496.99,497.81,3471.0,496.4807,496.8098,495.653,496.4708,3471.0
2017-07-10 14:55:00,497.86,498.66,497.86,498.66,1141.0,496.5206,497.3185,496.5206,497.3185,1141.0
2017-07-10 15:00:00,498.63,500.0,498.61,499.05,5500.0,497.2886,498.6549,497.2686,497.7074,5500.0
2017-07-10 15:05:00,498.75,498.78,497.51,498.78,5398.0,497.4082,497.4381,496.1716,497.4381,5398.0
2017-07-10 15:10:00,498.52,498.94,498.25,498.28,4560.0,497.1788,497.5977,496.9096,496.9395,4560.0
2017-07-10 15:15:00,499.03,499.03,498.0,498.0,1295.0,497.6875,497.6875,496.6602,496.6602,1295.0
2017-07-10 15:20:00,497.67,499.7,497.67,499.38,4358.0,496.3311,498.3557,496.3311,498.0365,4358.0
2017-07-10 15:25:00,499.28,499.79,499.26,499.26,3601.0,497.9368,498.4454,497.9169,497.9169,3601.0
2017-07-10 15:30:00,499.3,500.46,498.92,499.92,8710.0,497.9567,499.1136,497.5778,498.5751,8710.0
2017-07-10 15:35:00,499.92,500.35,499.23,499.74,5487.0,498.5751,499.0039,497.8869,498.3956,5487.0
2017-07-10 15:40:00,500.0,500.52,499.93,500.52,4105.0,498.6549,499.1735,498.5851,499.1735,4105.0
2017-07-10 15:45:00,500.52,500.74,499.67,499.78,7196.0,499.1735,499.3929,498.3258,498.4355,7196.0
2017-07-10 15:50:00,499.85,500.56,499.46,500.1,17127.0,498.5053,499.2134,498.1163,498.7546,17127.0
2017-07-10 15:55:00,500.02,500.53,499.42,499.96,31441.0,498.6748,499.1834,498.0764,498.615,31441.0
2017-07-11 09:30:00,498.52,502.0,495.0,499.25,12132.0,497.1788,500.6495,493.6683,497.9069,12132.0
2017-07-11 09:35:00,499.46,500.02,498.45,499.04,825.0,498.1163,498.6748,497.109,497.6974,825.0
2017-07-11 09:40:00,499.08,499.91,496.03,499.74,4341.0,497.7373,498.5651,494.6955,498.3956,4341.0
2017-07-11 09:45:00,498.15,498.15,493.99,495.69,12320.0,496.8098,496.8098,492.661,494.3565,12320.0
2017-07-11 09:50:00,496.5,496.51,494.7,495.95,3632.0,495.1643,495.1743,493.3691,494.6158,3632.0
2017-07-11 09:55:00,495.93,495.96,493.11,493.98,7277.0,494.5958,494.6257,491.7834,492.6511,7277.0
2017-07-11 10:00:00,494.01,499.02,494.01,499.02,8832.0,492.681,497.6775,492.681,497.6775,8832.0
2017-07-11 10:05:00,499.05,499.52,497.72,499.48,6529.0,497.7074,498.1762,496.381,498.1363,6529.0
2017-07-11 10:10:00,499.15,499.54,496.56,497.05,8700.0,497.8072,498.1961,495.2241,495.7128,8700.0
2017-07-11 10:15:00,497.37,499.81,497.3,498.03,9200.0,496.0319,498.4654,495.9621,496.6902,9200.0
2017-07-11 10:20:00,498.0,498.0,495.85,496.19,6100.0,496.6602,496.6602,494.516,494.8551,6100.0
2017-07-11 10:25:00,496.13,498.04,495.49,496.9,4315.0,494.7953,496.7001,494.157,495.5632,4315.0
2017-07-11 10:30:00,496.74,497.03,494.97,495.54,9664.0,495.4036,495.6929,493.6384,494.2069,9664.0
2017-07-11 10:35:00,495.51,496.1,494.65,494.81,21486.0,494.1769,494.7654,493.3193,493.4788,21486.0
2017-07-11 10:40:00,494.92,494.92,492.99,493.45,24211.0,493.5885,493.5885,491.6637,492.1225,24211.0
2017-07-11 10:45:00,494.17,495.06,493.16,493.17,8451.0,492.8406,493.7282,491.8333,491.8432,8451.0
2017-07-11 10:50:00,493.75,495.11,493.14,495.04,7105.0,492.4217,493.778,491.8133,493.7082,7105.0
2017-07-11 10:55:00,495.12,495.26,493.67,494.0,8699.0,493.788,493.9276,492.3419,492.671,8699.0
2017-07-11 11:00:00,494.15,495.22,494.08,495.07,9598.0,492.8206,493.8877,492.7508,493.7381,9598.0
2017-07-11 11:05:00,494.72,496.41,494.29,494.44,12444.0,493.3891,495.0745,492.9602,493.1098,12444.0
2017-07-11 11:10:00,494.45,495.61,492.59,492.65,7577.0,493.1198,494.2767,491.2648,491.3246,7577.0
2017-07-11 11:15:00,492.64,493.16,491.83,492.3,17732.0,491.3147,491.8333,490.5068,490.9756,17732.0
2017-07-11 11:20:00,492.0,492.0,489.19,489.91,15079.0,490.6764,490.6764,487.8739,488.592,15079.0
2017-07-11 11:25:00,490.29,491.37,489.42,490.66,5223.0,488.971,490.0481,488.1033,489.34,5223.0
2017-07-11 11:30:00,490.06,491.75,490.06,491.61,2600.0,488.7416,490.4271,488.7416,490.2874,2600.0
2017-07-11 11:35:00,491.71,492.17,490.24,492.14,11768.0,490.3872,490.8459,488.9211,490.816,11768.0
2017-07-11 11:40:00,491.9,491.9,490.39,490.44,11752.0,490.5767,490.5767,489.0707,489.1206,11752.0
2017-07-11 11:45:00,490.43,491.47,489.78,490.55,6753.0,489.1106,490.1478,488.4624,489.2303,6753.0
2017-07-11 11:50:00,491.02,492.6,490.55,492.6,14471.0,489.699,491.2748,489.2303,491.2748,14471.0
2017-07-11 11:55:00,491.81,493.27,491.64,492.0,13085.0,490.4869,491.943,490.3174,490.6764,13085.0
2017-07-11 12:00:00,492.0,492.5,491.28,491.42,3100.0,490.6764,491.175,489.9583,490.0979,3100.0
2017-07-11 12:05:00,491.89,492.38,491.4,491.5,2977.0,490.5667,491.0554,490.078,490.1777,2977.0
2017-07-11 12:10:00,491.0,491.14,490.9,490.9,300.0,489.6791,489.8187,489.5793,489.5793,300.0
2017-07-11 12:15:00,490.66,490.66,489.7,489.71,4903.0,489.34,489.34,488.3826,488.3925,4903.0
2017-07-11 12:20:00,489.9,490.63,489.9,490.63,7207.0,488.582,489.3101,488.582,489.3101,7207.0
2017-07-11 12:25:00,490.3,490.94,490.28,490.93,2000.0,488.981,489.6192,488.961,489.6093,2000.0
2017-07-11 12:30:00,491.18,492.1,490.73,490.73,5463.0,489.8586,490.7761,489.4098,489.4098,5463.0
2017-07-11 12:35:00,490.74,491.12,490.74,490.86,1100.0,489.4198,489.7988,489.4198,489.5395,1100.0
2017-07-11 12:40:00,490.82,491.66,490.77,491.43,1700.0,489.4996,490.3373,489.4497,490.1079,1700.0
2017-07-11 12:45:00,491.15,491.75,491.15,491.16,1100.0,489.8287,490.4271,489.8287,489.8386,1100.0
2017-07-11 12:50:00,491.36,492.08,491.36,492.06,2331.0,490.0381,490.7562,490.0381,490.7362,2331.0
2017-07-11 12:55:00,491.87,492.27,491.87,492.2,3601.0,490.5467,490.9457,490.5467,490.8759,3601.0
2017-07-11 13:00:00,492.25,493.29,492.25,493.28,2400.0,490.9257,491.9629,490.9257,491.9529,2400.0
2017-07-11 13:05:00,492.66,492.72,491.16,491.68,3272.0,491.3346,491.3945,489.8386,490.3572,3272.0
2017-07-11 13:10:00,491.69,491.74,491.0,491.04,8475.0,490.3672,490.4171,489.6791,489.719,8475.0
2017-07-11 13:15:00,491.02,491.06,490.7,490.7,400.0,489.699,489.7389,489.3799,489.3799,400.0
2017-07-11 13:20:00,491.15,491.15,491.12,491.13,300.0,489.8287,489.8287,489.7988,489.8087,300.0
2017-07-11 13:25:00,490.89,491.11,490.47,491.11,3500.0,489.5694,489.7888,489.1505,489.7888,3500.0
2017-07-11 13:30:00,491.03,491.19,490.0,490.0,3200.0,489.709,489.8686,488.6818,488.6818,3200.0
2017-07-11 13:35:00,490.32,490.97,490.31,490.89,1623.0,489.0009,489.6492,488.9909,489.5694,1623.0
2017-07-11 13:40:00,490.99,491.9,490.9,491.55,4500.0,489.6691,490.5767,489.5793,490.2276,4500.0
2017-07-11 13:45:00,491.17,492.39,491.16,492.39,3232.0,489.8486,491.0653,489.8386,491.0653,3232.0
2017-07-11 13:50:00,492.36,492.37,491.91,492.19,800.0,491.0354,491.0454,490.5866,490.8659,800.0
2017-07-11 13:55:00,492.19,492.2,491.58,491.58,1200.0,490.8659,490.8759,490.2575,490.2575,1200.0
2017-07-11 14:00:00,491.43,491.84,490.86,491.09,1750.0,490.1079,490.5168,489.5395,489.7688,1750.0
2017-07-11 14:05:00,491.13,491.75,490.68,491.0,6930.0,489.8087,490.4271,489.3599,489.6791,6930.0
2017-07-11 14:10:00,491.21,491.29,490.5,490.7,3700.0,489.8885,489.9683,489.1804,489.3799,3700.0
2017-07-11 14:15:00,490.7,490.7,490.02,490.48,1931.0,489.3799,489.3799,488.7017,489.1605,1931.0
2017-07-11 14:20:00,490.37,492.2,490.37,491.55,4246.0,489.0508,490.8759,489.0508,490.2276,4246.0
2017-07-11 14:25:00,491.52,491.99,491.04,491.18,18400.0,490.1977,490.6664,489.719,489.8586,18400.0
2017-07-11 14:30:00,490.83,491.66,490.83,491.53,2300.0,489.5095,490.3373,489.5095,490.2077,2300.0
2017-07-11 14:35:00,491.52,492.07,491.52,492.05,3848.0,490.1977,490.7462,490.1977,490.7263,3848.0
2017-07-11 14:40:00,492.03,493.03,491.88,492.9,10911.0,490.7063,491.7036,490.5567,491.574,10911.0
2017-07-11 14:45:00,492.58,492.59,491.64,492.0,4923.0,491.2548,491.2648,490.3174,490.6764,4923.0
2017-07-11 14:50:00,491.99,493.52,491.98,493.52,1700.0,490.6664,492.1923,490.6564,492.1923,1700.0
2017-07-11 14:55:00,493.16,493.26,492.54,493.06,1300.0,491.8333,491.933,491.2149,491.7335,1300.0
2017-07-11 15:00:00,492.69,493.07,492.32,492.32,850.0,491.3645,491.7435,490.9955,490.9955,850.0
2017-07-11 15:05:00,492.6,492.73,492.07,492.16,2950.0,491.2748,491.4044,490.7462,490.836,2950.0
2017-07-11 15:10:00,492.41,493.18,492.07,493.13,6708.0,491.0853,491.8532,490.7462,491.8033,6708.0
2017-07-11 15:15:00,492.8,493.55,492.54,493.54,7612.0,491.4742,492.2222,491.2149,492.2122,7612.0
2017-07-11 15:20:00,493.42,494.4,493.42,494.37,17071.0,492.0926,493.0699,492.0926,493.04,17071.0
2017-07-11 15:25:00,494.37,494.74,494.07,494.36,5150.0,493.04,493.409,492.7408,493.03,5150.0
2017-07-11 15:30:00,494.56,495.43,494.03,494.77,5854.0,493.2295,494.0972,492.7009,493.4389,5854.0
2017-07-11 15:35:00,494.7,495.0,493.63,493.74,3606.0,493.3691,493.6683,492.302,492.4117,3606.0
2017-07-11 15:40:00,493.76,493.93,492.71,492.72,6955.0,492.4317,492.6012,491.3845,491.3945,6955.0
2017-07-11 15:45:00,492.92,492.94,492.12,492.12,14058.0,491.5939,491.6139,490.7961,490.7961,14058.0
2017-07-11 15:50:00,492.78,492.85,492.01,492.48,13573.0,491.4543,491.5241,490.6864,491.1551,13573.0
2017-07-11 15:55:00,492.5,493.16,491.87,492.0,29503.0,491.175,491.8333,490.5467,490.6764,29503.0
2017-07-12 09:30:00,496.2,497.99,494.5,494.8,9400.0,494.8651,496.6503,493.1697,493.4689,9400.0
2017-07-12 09:35:00,495.48,495.5,489.09,490.33,43682.0,494.147,494.167,487.7742,489.0109,43682.0
2017-07-12 09:40:00,490.0,494.04,489.56,494.0,15655.0,488.6818,492.7109,488.243,492.671,15655.0
2017-07-12 09:45:00,494.67,496.16,494.09,496.0,18918.0,493.3392,494.8252,492.7608,494.6656,18918.0
2017-07-12 09:50:00,496.5,499.32,496.35,497.41,12941.0,495.1643,497.9767,495.0147,496.0718,12941.0
2017-07-12 09:55:00,497.4,497.55,496.09,497.55,4503.0,496.0619,496.2115,494.7554,496.2115,4503.0
2017-07-12 10:00:00,496.85,498.1,496.42,497.05,4350.0,495.5133,496.76,495.0845,495.7128,4350.0
2017-07-12 10:05:00,495.61,496.88,492.77,493.0,16619.0,494.2767,495.5433,491.4443,491.6737,16619.0
2017-07-12 10:10:00,493.16,495.05,492.37,495.0,3586.0,491.8333,493.7182,491.0454,493.6683,3586.0
2017-07-12 10:15:00,496.01,496.01,494.83,495.49,8181.0,494.6756,494.6756,493.4988,494.157,8181.0
2017-07-12 10:20:00,495.4,497.13,495.4,496.95,2506.0,494.0672,495.7926,494.0672,495.6131,2506.0
2017-07-12 10:25:00,497.09,497.63,496.56,496.9,2383.0,495.7527,496.2912,495.2241,495.5632,2383.0
2017-07-12 10:30:00,497.43,497.61,496.75,496.81,2700.0,496.0918,496.2713,495.4136,495.4734,2700.0
2017-07-12 10:35:00,496.46,496.47,494.63,495.6,2450.0,495.1244,495.1344,493.2993,494.2667,2450.0
2017-07-12 10:40:00,495.3,495.3,494.56,494.68,650.0,493.9675,493.9675,493.2295,493.3492,650.0
2017-07-12 10:45:00,495.04,496.06,495.04,495.51,1437.0,493.7082,494.7255,493.7082,494.1769,1437.0
2017-07-12 10:50:00,495.59,495.85,495.25,495.59,6528.0,494.2567,494.516,493.9176,494.2567,6528.0
2017-07-12 10:55:00,495.84,496.5,495.84,496.5,8593.0,494.5061,495.1643,494.5061,495.1643,8593.0
2017-07-12 11:00:00,496.53,497.41,496.15,497.41,3944.0,495.1942,496.0718,494.8152,496.0718,3944.0
2017-07-12 11:05:00,497.49,497.55,496.37,496.58,4698.0,496.1516,496.2115,495.0346,495.2441,4698.0
2017-07-12 11:10:00,496.63,496.72,495.82,495.82,2628.0,495.2939,495.3837,494.4861,494.4861,2628.0
2017-07-12 11:15:00,495.7,496.99,495.7,496.75,2185.0,494.3664,495.653,494.3664,495.4136,2185.0
2017-07-12 11:20:00,496.71,497.6,496.56,496.87,6089.0,495.3737,496.2613,495.2241,495.5333,6089.0
2017-07-12 11:25:00,497.02,497.07,496.67,497.07,619.0,495.6829,495.7327,495.3338,495.7327,619.0
2017-07-12 11:30:00,496.89,496.89,495.5,495.5,1940.0,495.5532,495.5532,494.167,494.167,1940.0
2017-07-12 11:35:00,496.2,496.22,495.3,496.22,10005.0,494.8651,494.885,493.9675,494.885,10005.0
2017-07-12 11:40:00,496.25,496.76,496.2,496.75,2843.0,494.915,495.4236,494.8651,495.4136,2843.0
2017-07-12 11:45:00,496.78,497.0,496.53,496.53,5201.0,495.4435,495.6629,495.1942,495.1942,5201.0
2017-07-12 11:50:00,496.63,497.45,496.3,496.38,6041.0,495.2939,496.1117,494.9648,495.0446,6041.0
2017-07-12 11:55:00,496.0,496.4,495.67,496.1,9301.0,494.6656,495.0646,494.3365,494.7654,9301.0
2017-07-12 12:00:00,496.0,496.6,495.55,496.39,5556.0,494.6656,495.264,494.2168,495.0546,5556.0
2017-07-12 12:05:00,496.6,497.48,496.6,496.72,3745.0,495.264,496.1416,495.264,495.3837,3745.0
2017-07-12 12:10:00,496.72,496.94,495.09,495.19,3615.0,495.3837,495.6031,493.7581,493.8578,3615.0
2017-07-12 12:15:00,495.3,495.5,494.66,494.66,3819.0,493.9675,494.167,493.3292,493.3292,3819.0
2017-07-12 12:20:00,495.05,495.76,494.18,494.39,2448.0,493.7182,494.4263,492.8505,493.06,2448.0
2017-07-12 12:25:00,494.61,495.91,494.27,495.91,900.0,493.2794,494.5759,492.9403,494.5759,900.0
2017-07-12 12:30:00,495.9,495.9,495.0,495.14,2383.0,494.5659,494.5659,493.6683,493.8079,2383.0
2017-07-12 12:35:00,495.15,495.16,494.74,495.14,600.0,493.8179,493.8279,493.409,493.8079,600.0
2017-07-12 12:40:00,495.18,495.32,495.14,495.31,400.0,493.8478,493.9875,493.8079,493.9775,400.0
2017-07-12 12:45:00,495.5,495.73,494.58,494.58,2900.0,494.167,494.3964,493.2494,493.2494,2900.0
2017-07-12 12:50:00,494.92,495.35,494.43,494.97,2750.0,493.5885,494.0174,493.0999,493.6384,2750.0
2017-07-12 12:55:00,494.96,495.07,494.79,494.88,1700.0,493.6284,493.7381,493.4589,493.5486,1700.0
2017-07-12 13:00:00,495.3,495.93,495.29,495.62,1596.0,493.9675,494.5958,493.9575,494.2866,1596.0
2017-07-12 13:05:00,495.32,495.84,495.32,495.41,2643.0,493.9875,494.5061,493.9875,494.0772,2643.0
2017-07-12 13:10:00,495.81,495.81,495.01,495.41,3327.0,494.4761,494.4761,493.6783,494.0772,3327.0
2017-07-12 13:15:00,495.43,495.43,495.0,495.42,629.0,494.0972,494.0972,493.6683,494.0872,629.0
2017-07-12 13:20:00,495.02,495.06,494.29,494.64,1205.0,493.6883,493.7282,492.9602,493.3093,1205.0
2017-07-12 13:25:00,494.96,496.04,494.96,495.74,2400.0,493.6284,494.7055,493.6284,494.4063,2400.0
2017-07-12 13:30:00,495.99,496.22,495.88,496.22,3000.0,494.6557,494.885,494.546,494.885,3000.0
2017-07-12 13:35:00,496.47,496.66,496.17,496.17,700.0,495.1344,495.3239,494.8352,494.8352,700.0
2017-07-12 13:40:00,496.05,496.05,495.66,495.67,500.0,494.7155,494.7155,494.3265,494.3365,500.0
2017-07-12 13:45:00,495.69,495.77,495.27,495.27,1372.0,494.3565,494.4362,493.9376,493.9376,1372.0
2017-07-12 13:50:00,495.37,495.52,494.92,495.52,1350.0,494.0373,494.1869,493.5885,494.1869,1350.0
2017-07-12 13:55:00,495.48,495.48,494.87,495.26,2000.0,494.147,494.147,493.5387,493.9276,2000.0
2017-07-12 14:00:00,495.09,496.26,495.08,496.26,793.0,493.7581,494.9249,493.7481,494.9249,793.0
2017-07-12 14:05:00,496.59,496.6,495.4,495.95,6222.0,495.254,495.264,494.0672,494.6158,6222.0
2017-07-12 14:10:00,496.11,496.91,496.11,496.65,3202.0,494.7753,495.5732,494.7753,495.3139,3202.0
2017-07-12 14:15:00,496.69,497.0,496.28,496.74,4481.0,495.3538,495.6629,494.9449,495.4036,4481.0
2017-07-12 14:20:00,496.11,496.73,496.11,496.73,1600.0,494.7753,495.3937,494.7753,495.3937,1600.0
2017-07-12 14:25:00,496.41,496.63,496.41,496.63,400.0,495.0745,495.2939,495.0745,495.2939,400.0
2017-07-12 14:30:00,496.63,496.64,496.0,496.0,2017.0,495.2939,495.3039,494.6656,494.6656,2017.0
2017-07-12 14:35:00,495.79,496.02,495.49,495.5,3413.0,494.4562,494.6856,494.157,494.167,3413.0
2017-07-12 14:40:00,495.03,496.0,494.83,495.79,2636.0,493.6982,494.6656,493.4988,494.4562,2636.0
2017-07-12 14:45:00,495.5,495.5,495.13,495.46,556.0,494.167,494.167,493.798,494.1271,556.0
2017-07-12 14:50:00,495.21,495.49,494.92,495.28,4422.0,493.8778,494.157,493.5885,493.9476,4422.0
2017-07-12 14:55:00,495.17,496.26,495.16,495.85,1400.0,493.8379,494.9249,493.8279,494.516,1400.0
2017-07-12 15:00:00,495.61,496.7,495.61,496.7,3333.0,494.2767,495.3637,494.2767,495.3637,3333.0
2017-07-12 15:05:00,496.41,496.7,496.17,496.5,3590.0,495.0745,495.3637,494.8352,495.1643,3590.0
2017-07-12 15:10:00,496.39,496.82,496.38,496.82,4728.0,495.0546,495.4834,495.0446,495.4834,4728.0
2017-07-12 15:15:00,496.7,496.7,496.07,496.36,2600.0,495.3637,495.3637,494.7354,495.0247,2600.0
2017-07-12 15:20:00,496.39,497.27,496.39,496.6,3642.0,495.0546,495.9322,495.0546,495.264,3642.0
2017-07-12 15:25:00,496.64,496.64,496.15,496.15,3400.0,495.3039,495.3039,494.8152,494.8152,3400.0
2017-07-12 15:30:00,496.28,496.41,496.13,496.2,7352.0,494.9449,495.0745,494.7953,494.8651,7352.0
2017-07-12 15:35:00,496.28,496.73,496.2,496.7,4311.0,494.9449,495.3937,494.8651,495.3637,4311.0
2017-07-12 15:40:00,496.58,496.75,496.33,496.39,2692.0,495.2441,495.4136,494.9947,495.0546,2692.0
2017-07-12 15:45:00,496.49,496.98,496.21,496.89,5508.0,495.1543,495.643,494.8751,495.5532,5508.0
2017-07-12 15:50:00,496.88,497.3,496.78,496.96,9318.0,495.5433,495.9621,495.4435,495.623,9318.0
2017-07-12 15:55:00,496.86,497.26,496.75,496.9,12561.0,495.5233,495.9222,495.4136,495.5632,12561.0
2017-07-13 09:30:00,496.02,496.4,492.18,492.24,17719.0,494.6856,495.0646,490.8559,490.9157,17719.0
2017-07-13 09:35:00,492.69,495.23,492.51,494.04,4304.0,491.3645,493.8977,491.185,492.7109,4304.0
2017-07-13 09:40:00,494.28,496.38,494.0,496.14,3900.0,492.9503,495.0446,492.671,494.8053,3900.0
2017-07-13 09:45:00,495.4,497.41,495.39,497.41,4447.0,494.0672,496.0718,494.0573,496.0718,4447.0
2017-07-13 09:50:00,496.93,498.5,496.34,496.35,11500.0,495.5931,497.1589,495.0047,495.0147,11500.0
2017-07-13 09:55:00,496.04,496.04,494.51,495.59,4948.0,494.7055,494.7055,493.1796,494.2567,4948.0
2017-07-13 10:00:00,495.3,495.3,493.48,493.54,5507.0,493.9675,493.9675,492.1524,492.2122,5507.0
2017-07-13 10:05:00,493.74,494.05,492.23,493.44,8629.0,492.4117,492.7209,490.9058,492.1125,8629.0
2017-07-13 10:10:00,493.41,495.49,493.0,494.18,7969.0,492.0826,494.157,491.6737,492.8505,7969.0
2017-07-13 10:15:00,494.14,494.14,493.0,493.65,4900.0,492.8106,492.8106,491.6737,492.3219,4900.0
2017-07-13 10:20:00,493.85,495.22,493.42,494.77,3350.0,492.5214,493.8877,492.0926,493.4389,3350.0
2017-07-13 10:25:00,494.36,495.33,492.7,494.3,7189.0,493.03,493.9974,491.3745,492.9702,7189.0
2017-07-13 10:30:00,494.1,495.31,493.96,495.16,8995.0,492.7707,493.9775,492.6311,493.8279,8995.0
2017-07-13 10:35:00,495.48,496.04,494.28,495.64,4673.0,494.147,494.7055,492.9503,494.3066,4673.0
2017-07-13 10:40:00,495.4,495.77,495.08,495.77,2500.0,494.0672,494.4362,493.7481,494.4362,2500.0
2017-07-13 10:45:00,495.59,495.6,494.61,494.76,6920.0,494.2567,494.2667,493.2794,493.429,6920.0
2017-07-13 10:50:00,494.6,495.79,494.6,495.79,3000.0,493.2694,494.4562,493.2694,494.4562,3000.0
2017-07-13 10:55:00,495.79,495.86,494.81,495.34,1300.0,494.4562,494.526,493.4788,494.0074,1300.0
2017-07-13 11:00:00,495.34,496.41,495.18,496.11,5250.0,494.0074,495.0745,493.8478,494.7753,5250.0
2017-07-13 11:05:00,495.72,496.53,495.72,496.52,1300.0,494.3864,495.1942,494.3864,495.1842,1300.0
2017-07-13 11:10:00,496.5,496.96,496.26,496.61,4200.0,495.1643,495.623,494.9249,495.274,4200.0
2017-07-13 11:15:00,496.9,496.97,496.5,496.96,2600.0,495.5632,495.633,495.1643,495.623,2600.0
2017-07-13 11:20:00,496.95,498.11,496.66,497.84,8830.0,495.6131,496.77,495.3239,496.5007,8830.0
2017-07-13 11:25:00,498.29,500.0,497.84,497.84,11074.0,496.9495,498.6549,496.5007,496.5007,11074.0
2017-07-13 11:30:00,497.83,499.49,497.24,498.8,5243.0,496.4907,498.1462,495.9023,497.4581,5243.0
2017-07-13 11:35:00,499.07,499.96,498.96,499.81,5804.0,497.7274,498.615,497.6177,498.4654,5804.0
2017-07-13 11:40:00,499.96,499.96,497.9,498.47,3801.0,498.615,498.615,496.5605,497.129,3801.0
2017-07-13 11:45:00,498.65,498.88,497.37,498.4,9351.0,497.3085,497.5379,496.0319,497.0592,9351.0
2017-07-13 11:50:00,498.15,498.15,497.2,497.42,4500.0,496.8098,496.8098,495.8624,496.0818,4500.0
2017-07-13 11:55:00,497.2,497.9,497.2,497.27,2500.0,495.8624,496.5605,495.8624,495.9322,2500.0
2017-07-13 12:00:00,497.37,497.37,495.51,496.32,4805.0,496.0319,496.0319,494.1769,494.9848,4805.0
2017-07-13 12:05:00,496.39,497.03,496.09,496.4,5771.0,495.0546,495.6929,494.7554,495.0646,5771.0
2017-07-13 12:10:00,496.39,496.62,495.51,496.43,11639.0,495.0546,495.284,494.1769,495.0945,11639.0
2017-07-13 12:15:00,496.06,496.21,494.46,494.47,4600.0,494.7255,494.8751,493.1298,493.1397,4600.0
2017-07-13 12:20:00,494.84,495.05,494.08,494.08,4800.0,493.5087,493.7182,492.7508,492.7508,4800.0
2017-07-13 12:25:00,494.01,494.1,493.57,493.57,3746.0,492.681,492.7707,492.2422,492.2422,3746.0
2017-07-13 12:30:00,493.56,494.33,493.3,494.33,3200.0,492.2322,493.0001,491.9729,493.0001,3200.0
2017-07-13 12:35:00,494.35,494.84,494.14,494.42,3950.0,493.0201,493.5087,492.8106,493.0899,3950.0
2017-07-13 12:40:00,494.55,495.59,494.34,495.0,5371.0,493.2195,494.2567,493.0101,493.6683,5371.0
2017-07-13 12:45:00,495.06,496.64,495.05,496.53,2443.0,493.7282,495.3039,493.7182,495.1942,2443.0
2017-07-13 12:50:00,496.89,497.5,496.19,497.35,14651.0,495.5532,496.1616,494.8551,496.012,14651.0
2017-07-13 12:55:00,497.35,499.88,496.89,499.88,14143.0,496.012,498.5352,495.5532,498.5352,14143.0
2017-07-13 13:00:00,499.42,499.54,498.03,498.62,4950.0,498.0764,498.1961,496.6902,497.2786,4950.0
2017-07-13 13:05:00,498.26,498.53,497.84,498.16,1200.0,496.9195,497.1888,496.5007,496.8198,1200.0
2017-07-13 13:10:00,498.36,499.34,498.35,499.21,3937.0,497.0193,497.9966,497.0093,497.867,3937.0
2017-07-13 13:15:00,499.2,500.75,499.16,500.75,4339.0,497.857,499.4028,497.8171,499.4028,4339.0
2017-07-13 13:20:00,500.49,501.74,500.2,500.53,6177.0,499.1435,500.3902,498.8543,499.1834,6177.0
2017-07-13 13:25:00,500.39,500.97,499.2,499.81,3480.0,499.0438,499.6223,497.857,498.4654,3480.0
2017-07-13 13:30:00,500.28,501.05,500.18,500.72,2208.0,498.9341,499.702,498.8344,499.3729,2208.0
2017-07-13 13:35:00,500.89,501.44,499.79,501.09,3900.0,499.5425,500.091,498.4454,499.7419,3900.0
2017-07-13 13:40:00,500.98,503.0,500.97,502.77,6050.0,499.6322,501.6468,499.6223,501.4174,6050.0
2017-07-13 13:45:00,502.87,503.57,502.23,503.16,14335.0,501.5171,502.2153,500.8789,501.8064,14335.0
2017-07-13 13:50:00,503.3,503.46,501.7,501.7,8272.0,501.946,502.1056,500.3503,500.3503,8272.0
2017-07-13 13:55:00,501.7,501.98,500.04,500.39,3914.0,500.3503,500.6295,498.6948,499.0438,3914.0
2017-07-13 14:00:00,500.49,500.49,499.28,499.66,4108.0,499.1435,499.1435,497.9368,498.3158,4108.0
2017-07-13 14:05:00,499.35,499.6,497.96,499.01,7500.0,498.0066,498.2559,496.6204,497.6675,7500.0
2017-07-13 14:10:00,499.52,499.52,497.51,498.58,7000.0,498.1762,498.1762,496.1716,497.2387,7000.0
2017-07-13 14:15:00,498.87,499.79,498.87,499.43,2250.0,497.5279,498.4454,497.5279,498.0864,2250.0
2017-07-13 14:20:00,499.83,499.83,498.76,498.76,800.0,498.4853,498.4853,497.4182,497.4182,800.0
2017-07-13 14:25:00,498.78,499.21,498.39,498.92,3590.0,497.4381,497.867,497.0492,497.5778,3590.0
2017-07-13 14:30:00,499.11,499.48,498.68,499.23,4503.0,497.7673,498.1363,497.3384,497.8869,4503.0
2017-07-13 14:35:00,499.44,500.05,499.2,499.68,2750.0,498.0964,498.7047,497.857,498.3357,2750.0
2017-07-13 14:40:00,499.55,503.4,499.55,502.66,10850.0,498.2061,502.0457,498.2061,501.3077,10850.0
2017-07-13 14:45:00,502.86,505.43,501.9,505.18,14061.0,501.5072,504.0703,500.5498,503.8209,14061.0
2017-07-13 14:50:00,505.23,507.97,504.58,506.38,30147.0,503.8708,506.6034,503.2225,505.0177,30147.0
2017-07-13 14:55:00,506.8,509.09,504.22,507.08,15036.0,505.4366,507.7204,502.8635,505.7158,15036.0
2017-07-13 15:00:00,506.04,507.79,505.48,506.45,7557.0,504.6786,506.4239,504.1201,505.0875,7557.0
2017-07-13 15:05:00,507.14,507.53,506.25,507.03,7455.0,505.7757,506.1646,504.8881,505.666,7455.0
2017-07-13 15:10:00,507.03,508.0,505.61,506.59,9706.0,505.666,506.6333,504.2498,505.2271,9706.0
2017-07-13 15:15:00,506.78,507.19,505.78,505.78,8257.0,505.4166,505.8255,504.4193,504.4193,8257.0
2017-07-13 15:20:00,505.94,507.81,505.94,507.75,3974.0,504.5789,506.4439,504.5789,506.384,3974.0
2017-07-13 15:25:00,507.71,509.96,507.57,508.71,17308.0,506.3441,508.5881,506.2045,507.3414,17308.0
2017-07-13 15:30:00,508.56,508.94,506.56,507.28,11362.0,507.1918,507.5708,505.1972,505.9153,11362.0
2017-07-13 15:35:00,507.04,507.39,506.1,506.66,7661.0,505.6759,506.025,504.7385,505.2969,7661.0
2017-07-13 15:40:00,506.64,508.11,506.22,507.64,11746.0,505.277,506.743,504.8581,506.2743,11746.0
2017-07-13 15:45:00,507.69,508.07,506.31,506.61,13252.0,506.3242,506.7032,504.9479,505.2471,13252.0
2017-07-13 15:50:00,506.49,507.79,505.08,505.48,15312.0,505.1274,506.4239,503.7212,504.1201,15312.0
2017-07-13 15:55:00,505.49,506.05,504.45,505.23,32273.0,504.1301,504.6886,503.0929,503.8708,32273.0
2017-07-14 09:30:00,507.4,509.06,502.52,504.4,18192.0,506.035,507.6905,501.1681,503.043,18192.0
2017-07-14 09:35:00,503.65,506.73,503.65,505.9,1777.0,502.295,505.3668,502.295,504.539,1777.0
2017-07-14 09:40:00,506.0,506.6,504.99,505.65,4153.0,504.6387,505.2371,503.6314,504.2897,4153.0
2017-07-14 09:45:00,505.67,505.85,503.98,504.01,1940.0,504.3096,504.4891,502.6242,502.6541,1940.0
2017-07-14 09:50:00,504.3,506.13,504.3,505.2,3542.0,502.9433,504.7684,502.9433,503.8409,3542.0
2017-07-14 09:55:00,505.99,505.99,504.49,504.53,1550.0,504.6288,504.6288,503.1328,503.1727,1550.0
2017-07-14 10:00:00,504.5,504.5,502.84,504.13,4679.0,503.1428,503.1428,501.4872,502.7738,4679.0
2017-07-14 10:05:00,503.7,503.7,498.65,498.65,18353.0,502.3449,502.3449,497.3085,497.3085,18353.0
2017-07-14 10:10:00,499.0,503.65,498.93,502.79,7003.0,497.6576,502.295,497.5877,501.4374,7003.0
2017-07-14 10:15:00,502.79,504.25,502.79,503.19,3019.0,501.4374,502.8934,501.4374,501.8363,3019.0
2017-07-14 10:20:00,502.94,503.21,501.3,501.98,8433.0,501.587,501.8562,499.9514,500.6295,8433.0
2017-07-14 10:25:00,501.62,502.83,501.62,502.83,3000.0,500.2705,501.4773,500.2705,501.4773,3000.0
2017-07-14 10:30:00,502.5,503.93,502.46,502.62,3541.0,501.1481,502.5743,501.1082,501.2678,3541.0
2017-07-14 10:35:00,503.08,505.0,503.08,504.97,6287.0,501.7266,503.6414,501.7266,503.6115,6287.0
2017-07-14 10:40:00,504.64,505.36,503.32,503.65,11295.0,503.2824,504.0004,501.9659,502.295,11295.0
2017-07-14 10:45:00,504.15,504.26,503.74,503.96,1173.0,502.7937,502.9034,502.3848,502.6042,1173.0
2017-07-14 10:50:00,504.06,505.13,504.06,504.6,5020.0,502.7039,503.7711,502.7039,503.2425,5020.0
2017-07-14 10:55:00,505.42,505.99,504.9,504.96,6249.0,504.0603,504.6288,503.5417,503.6015,6249.0
2017-07-14 11:00:00,505.55,505.55,503.74,504.55,5590.0,504.1899,504.1899,502.3848,503.1926,5590.0
2017-07-14 11:05:00,504.45,506.0,504.22,505.59,5442.0,503.0929,504.6387,502.8635,504.2298,5442.0
2017-07-14 11:10:00,505.45,506.01,504.93,504.93,1055.0,504.0902,504.6487,503.5716,503.5716,1055.0
2017-07-14 11:15:00,504.93,506.08,504.93,505.98,6400.0,503.5716,504.7185,503.5716,504.6188,6400.0
2017-07-14 11:20:00,505.93,506.37,505.74,506.31,7951.0,504.5689,505.0077,504.3794,504.9479,7951.0
2017-07-14 11:25:00,506.31,507.0,506.25,507.0,2994.0,504.9479,505.636,504.8881,505.636,2994.0
2017-07-14 11:30:00,507.02,507.02,505.96,506.1,9006.0,505.656,505.656,504.5988,504.7385,9006.0
2017-07-14 11:35:00,506.45,506.74,505.73,506.39,1670.0,505.0875,505.3767,504.3695,505.0277,1670.0
2017-07-14 11:40:00,505.7,506.9,505.69,506.65,3987.0,504.3395,505.5363,504.3296,505.287,3987.0
2017-07-14 11:45:00,506.8,507.86,505.75,506.94,4725.0,505.4366,506.4937,504.3894,505.5762,4725.0
2017-07-14 11:50:00,506.93,507.71,506.92,507.71,1000.0,505.5662,506.3441,505.5562,506.3441,1000.0
2017-07-14 11:55:00,507.4,507.97,506.05,506.06,3180.0,506.035,506.6034,504.6886,504.6986,3180.0
2017-07-14 12:00:00,506.74,507.2,506.29,506.86,2456.0,505.3767,505.8355,504.9279,505.4964,2456.0
2017-07-14 12:05:00,507.07,507.24,506.52,506.91,2300.0,505.7058,505.8754,505.1573,505.5463,2300.0
2017-07-14 12:10:00,507.25,507.75,507.0,507.43,4780.0,505.8854,506.384,505.636,506.0649,4780.0
2017-07-14 12:15:00,507.4,507.48,507.08,507.39,3739.0,506.035,506.1147,505.7158,506.025,3739.0
2017-07-14 12:20:00,507.28,507.74,507.12,507.53,6086.0,505.9153,506.374,505.7557,506.1646,6086.0
2017-07-14 12:25:00,507.75,507.75,507.26,507.46,3618.0,506.384,506.384,505.8953,506.0948,3618.0
2017-07-14 12:30:00,507.44,507.55,506.98,506.98,6151.0,506.0749,506.1846,505.6161,505.6161,6151.0
2017-07-14 12:35:00,507.29,507.52,506.71,507.52,5400.0,505.9253,506.1546,505.3468,506.1546,5400.0
2017-07-14 12:40:00,507.21,507.6,506.55,507.4,7622.0,505.8455,506.2344,505.1872,506.035,7622.0
2017-07-14 12:45:00,507.46,507.78,506.54,507.34,5894.0,506.0948,506.4139,505.1773,505.9751,5894.0
2017-07-14 12:50:00,507.4,507.42,507.17,507.32,1800.0,506.035,506.0549,505.8056,505.9552,1800.0
2017-07-14 12:55:00,507.32,507.52,507.15,507.42,3500.0,505.9552,506.1546,505.7856,506.0549,3500.0
2017-07-14 13:00:00,507.1,507.18,505.86,507.05,5028.0,505.7358,505.8156,504.4991,505.6859,5028.0
2017-07-14 13:05:00,506.98,507.03,506.48,507.03,1500.0,505.6161,505.666,505.1174,505.666,1500.0
2017-07-14 13:10:00,506.92,506.97,506.6,506.8,1800.0,505.5562,505.6061,505.2371,505.4366,1800.0
2017-07-14 13:15:00,506.57,506.89,506.53,506.6,3028.0,505.2072,505.5263,505.1673,505.2371,3028.0
2017-07-14 13:20:00,506.55,507.31,506.54,507.31,4659.0,505.1872,505.9452,505.1773,505.9452,4659.0
2017-07-14 13:25:00,507.32,507.6,507.2,507.48,2590.0,505.9552,506.2344,505.8355,506.1147,2590.0
2017-07-14 13:30:00,507.72,507.74,507.5,507.73,2100.0,506.3541,506.374,506.1347,506.3641,2100.0
2017-07-14 13:35:00,507.6,507.73,507.45,507.51,1500.0,506.2344,506.3641,506.0848,506.1447,1500.0
2017-07-14 13:40:00,507.43,507.6,507.13,507.53,1106.0,506.0649,506.2344,505.7657,506.1646,1106.0
2017-07-14 13:45:00,507.39,507.87,507.39,507.66,5432.0,506.025,506.5037,506.025,506.2943,5432.0
2017-07-14 13:50:00,507.71,508.28,507.62,508.0,12165.0,506.3441,506.9126,506.2544,506.6333,12165.0
2017-07-14 13:55:00,508.28,508.65,508.28,508.59,2200.0,506.9126,507.2816,506.9126,507.2218,2200.0
2017-07-14 14:00:00,508.64,509.23,508.34,508.86,3800.0,507.2716,507.86,506.9724,507.491,3800.0
2017-07-14 14:05:00,509.09,509.09,508.67,508.79,2489.0,507.7204,507.7204,507.3015,507.4212,2489.0
2017-07-14 14:10:00,509.0,509.58,508.79,508.79,4613.0,507.6307,508.2091,507.4212,507.4212,4613.0
2017-07-14 14:15:00,509.38,509.39,508.17,508.6,4700.0,508.0096,508.0196,506.8029,507.2317,4700.0
2017-07-14 14:20:00,508.6,509.23,508.44,509.15,6760.0,507.2317,507.86,507.0722,507.7803,6760.0
2017-07-14 14:25:00,509.06,509.07,508.52,508.67,4736.0,507.6905,507.7005,507.1519,507.3015,4736.0
2017-07-14 14:30:00,509.05,509.15,507.81,507.81,6845.0,507.6805,507.7803,506.4439,506.4439,6845.0
2017-07-14 14:35:00,507.73,508.09,507.73,508.06,3680.0,506.3641,506.7231,506.3641,506.6932,3680.0
2017-07-14 14:40:00,508.06,508.06,505.92,506.67,9650.0,506.6932,506.6932,504.5589,505.3069,9650.0
2017-07-14 14:45:00,506.0,507.5,505.3,506.7,7304.0,504.6387,506.1347,503.9406,505.3368,7304.0
2017-07-14 14:50:00,507.35,507.35,506.47,506.83,4425.0,505.9851,505.9851,505.1075,505.4665,4425.0
2017-07-14 14:55:00,507.03,507.19,505.64,505.98,4030.0,505.666,505.8255,504.2797,504.6188,4030.0
2017-07-14 15:00:00,505.92,505.92,505.07,505.41,1872.0,504.5589,504.5589,503.7112,504.0503,1872.0
2017-07-14 15:05:00,505.88,507.09,505.08,505.09,6950.0,504.519,505.7258,503.7212,503.7312,6950.0
2017-07-14 15:10:00,506.5,506.64,505.54,506.17,4979.0,505.1374,505.277,504.18,504.8083,4979.0
2017-07-14 15:15:00,506.58,506.84,505.99,506.46,3000.0,505.2172,505.4765,504.6288,505.0975,3000.0
2017-07-14 15:20:00,506.89,507.2,506.41,506.56,4840.0,505.5263,505.8355,505.0476,505.1972,4840.0
2017-07-14 15:25:00,506.5,506.58,506.01,506.01,1021.0,505.1374,505.2172,504.6487,504.6487,1021.0
2017-07-14 15:30:00,506.42,506.86,506.0,506.48,2903.0,505.0576,505.4964,504.6387,505.1174,2903.0
2017-07-14 15:35:00,506.39,506.87,506.23,506.7,4757.0,505.0277,505.5064,504.8681,505.3368,4757.0
2017-07-14 15:40:00,506.88,506.88,505.94,505.94,3944.0,505.5164,505.5164,504.5789,504.5789,3944.0
2017-07-14 15:45:00,505.68,505.92,505.3,505.3,6983.0,504.3196,504.5589,503.9406,503.9406,6983.0
2017-07-14 15:50:00,505.43,505.49,504.81,505.01,12095.0,504.0703,504.1301,503.4519,503.6514,12095.0
2017-07-14 15:55:00,505.21,505.28,504.52,505.1,30846.0,503.8509,503.9207,503.1627,503.7411,30846.0
2017-07-17 09:30:00,508.28,509.88,506.73,508.91,18473.0,506.9126,508.5083,505.3668,507.5409,18473.0
2017-07-17 09:35:00,509.16,509.58,505.77,505.77,12638.0,507.7902,508.2091,504.4093,504.4093,12638.0
2017-07-17 09:40:00,506.6,507.99,506.53,507.83,5548.0,505.2371,506.6234,505.1673,506.4638,5548.0
2017-07-17 09:45:00,508.55,508.91,507.57,508.91,17533.0,507.1819,507.5409,506.2045,507.5409,17533.0
2017-07-17 09:50:00,508.35,508.56,506.5,507.67,5208.0,506.9824,507.1918,505.1374,506.3042,5208.0
2017-07-17 09:55:00,507.98,508.24,507.07,507.62,1680.0,506.6134,506.8727,505.7058,506.2544,1680.0
2017-07-17 10:00:00,506.3,506.5,505.46,505.85,3800.0,504.9379,505.1374,504.1002,504.4891,3800.0
2017-07-17 10:05:00,505.39,505.99,503.95,505.15,8710.0,504.0304,504.6288,502.5942,503.791,8710.0
2017-07-17 10:10:00,505.51,505.6,504.28,504.28,2004.0,504.15,504.2398,502.9234,502.9234,2004.0
2017-07-17 10:15:00,504.25,504.55,503.33,504.0,11338.0,502.8934,503.1926,501.9759,502.6441,11338.0
2017-07-17 10:20:00,504.05,504.25,503.22,503.53,5293.0,502.694,502.8934,501.8662,502.1754,5293.0
2017-07-17 10:25:00,503.54,504.01,503.13,503.55,1300.0,502.1853,502.6541,501.7764,502.1953,1300.0
2017-07-17 10:30:00,503.35,503.47,501.73,503.11,9973.0,501.9959,502.1155,500.3802,501.7565,9973.0
2017-07-17 10:35:00,502.43,502.81,502.0,502.42,2309.0,501.0783,501.4573,500.6495,501.0684,2309.0
2017-07-17 10:40:00,502.77,502.81,502.07,502.79,7302.0,501.4174,501.4573,500.7193,501.4374,7302.0
2017-07-17 10:45:00,502.58,502.83,501.7,502.38,5550.0,501.2279,501.4773,500.3503,501.0285,5550.0
2017-07-17 10:50:00,502.18,503.06,502.01,502.95,5600.0,500.829,501.7066,500.6595,501.5969,5600.0
2017-07-17 10:55:00,502.95,503.77,502.39,503.18,6972.0,501.5969,502.4147,501.0384,501.8263,6972.0
2017-07-17 11:00:00,503.45,503.92,503.26,503.5,5450.0,502.0956,502.5643,501.9061,502.1455,5450.0
2017-07-17 11:05:00,503.25,503.25,502.04,503.07,6335.0,501.8961,501.8961,500.6894,501.7166,6335.0
2017-07-17 11:10:00,503.06,503.99,503.03,503.73,7407.0,501.7066,502.6341,501.6767,502.3748,7407.0
2017-07-17 11:15:00,503.65,503.65,503.0,503.21,700.0,502.295,502.295,501.6468,501.8562,700.0
2017-07-17 11:20:00,503.0,503.7,503.0,503.5,1907.0,501.6468,502.3449,501.6468,502.1455,1907.0
2017-07-17 11:25:00,503.28,503.55,502.99,503.19,5105.0,501.926,502.1953,501.6368,501.8363,5105.0
2017-07-17 11:30:00,503.49,504.0,502.99,503.95,3500.0,502.1355,502.6441,501.6368,502.5942,3500.0
2017-07-17 11:35:00,504.24,504.53,502.73,502.74,5634.0,502.8835,503.1727,501.3775,501.3875,5634.0
2017-07-17 11:40:00,502.95,502.95,501.74,501.84,4204.0,501.5969,501.5969,500.3902,500.4899,4204.0
2017-07-17 11:45:00,501.73,501.95,500.91,501.08,16000.0,500.3802,500.5996,499.5624,499.732,16000.0
2017-07-17 11:50:00,501.11,501.95,500.96,501.84,3377.0,499.7619,500.5996,499.6123,500.4899,3377.0
2017-07-17 11:55:00,501.71,501.71,501.71,501.71,100.0,500.3603,500.3603,500.3603,500.3603,100.0
2017-07-17 12:00:00,501.62,502.3,501.62,502.3,1194.0,500.2705,500.9487,500.2705,500.9487,1194.0
2017-07-17 12:05:00,502.25,502.25,501.5,501.5,6722.0,500.8988,500.8988,500.1508,500.1508,6722.0
2017-07-17 12:10:00,501.73,502.35,501.4,502.16,7420.0,500.3802,500.9985,500.0511,500.8091,7420.0
2017-07-17 12:15:00,501.97,502.9,501.97,502.17,2949.0,500.6196,501.5471,500.6196,500.819,2949.0
2017-07-17 12:20:00,502.51,502.8,501.71,502.11,5067.0,501.1581,501.4473,500.3603,500.7592,5067.0
2017-07-17 12:25:00,502.04,502.05,501.68,501.68,796.0,500.6894,500.6994,500.3303,500.3303,796.0
2017-07-17 12:30:00,501.81,501.81,501.05,501.2,2484.0,500.46,500.46,499.702,499.8516,2484.0
2017-07-17 12:35:00,500.73,501.06,500.54,500.9,3749.0,499.3829,499.712,499.1934,499.5524,3749.0
2017-07-17 12:40:00,500.65,501.45,500.63,501.45,1700.0,499.3031,500.101,499.2832,500.101,1700.0
2017-07-17 12:45:00,501.17,501.19,500.8,500.8,3185.0,499.8217,499.8417,499.4527,499.4527,3185.0
2017-07-17 12:50:00,500.88,501.77,500.88,501.53,1800.0,499.5325,500.4201,499.5325,500.1808,1800.0
2017-07-17 12:55:00,501.32,501.54,501.06,501.54,400.0,499.9713,500.1907,499.712,500.1907,400.0
2017-07-17 13:00:00,501.55,501.96,501.37,501.59,1499.0,500.2007,500.6096,500.0212,500.2406,1499.0
2017-07-17 13:05:00,501.79,501.9,501.21,501.9,1357.0,500.4401,500.5498,499.8616,500.5498,1357.0
2017-07-17 13:10:00,501.9,501.9,501.5,501.5,1100.0,500.5498,500.5498,500.1508,500.1508,1100.0
2017-07-17 13:15:00,501.33,501.84,500.51,500.52,3700.0,499.9813,500.4899,499.1635,499.1735,3700.0
2017-07-17 13:20:00,500.53,500.89,500.26,500.62,2000.0,499.1834,499.5425,498.9142,499.2732,2000.0
2017-07-17 13:25:00,500.88,501.98,500.87,501.98,3000.0,499.5325,500.6295,499.5225,500.6295,3000.0
2017-07-17 13:30:00,501.62,501.87,500.99,501.35,3700.0,500.2705,500.5198,499.6422,500.0012,3700.0
2017-07-17 13:35:00,501.36,502.0,501.22,501.75,10083.0,500.0112,500.6495,499.8716,500.4002,10083.0
2017-07-17 13:40:00,501.6,501.84,501.3,501.84,7204.0,500.2506,500.4899,499.9514,500.4899,7204.0
2017-07-17 13:45:00,501.83,501.98,500.76,500.77,7003.0,500.4799,500.6295,499.4128,499.4228,7003.0
2017-07-17 13:50:00,500.61,501.06,499.42,499.42,7729.0,499.2632,499.712,498.0764,498.0764,7729.0
2017-07-17 13:55:00,499.43,500.2,499.4,500.2,3539.0,498.0864,498.8543,498.0565,498.8543,3539.0
2017-07-17 14:00:00,500.02,500.32,499.2,499.2,5082.0,498.6748,498.974,497.857,497.857,5082.0
2017-07-17 14:05:00,499.15,499.16,497.87,498.53,6973.0,497.8072,497.8171,496.5306,497.1888,6973.0
2017-07-17 14:10:00,498.75,498.75,496.76,496.96,6637.0,497.4082,497.4082,495.4236,495.623,6637.0
2017-07-17 14:15:00,497.16,497.42,496.79,497.4,1500.0,495.8225,496.0818,495.4535,496.0619,1500.0
2017-07-17 14:20:00,497.78,498.14,497.67,498.14,2815.0,496.4408,496.7999,496.3311,496.7999,2815.0
2017-07-17 14:25:00,497.91,497.91,496.95,496.95,2728.0,496.5705,496.5705,495.6131,495.6131,2728.0
2017-07-17 14:30:00,496.83,497.35,496.83,497.35,3000.0,495.4934,496.012,495.4934,496.012,3000.0
2017-07-17 14:35:00,497.88,498.25,497.34,497.35,1100.0,496.5406,496.9096,496.002,496.012,1100.0
2017-07-17 14:40:00,498.0,499.5,498.0,499.3,3317.0,496.6602,498.1562,496.6602,497.9567,3317.0
2017-07-17 14:45:00,499.2,499.2,497.91,498.16,2939.0,497.857,497.857,496.5705,496.8198,2939.0
2017-07-17 14:50:00,497.82,498.02,497.45,497.55,3580.0,496.4807,496.6802,496.1117,496.2115,3580.0
2017-07-17 14:55:00,497.48,498.41,497.48,498.01,2000.0,496.1416,497.0691,496.1416,496.6702,2000.0
2017-07-17 15:00:00,498.31,499.22,498.16,499.16,3250.0,496.9694,497.877,496.8198,497.8171,3250.0
2017-07-17 15:05:00,498.85,499.9,498.85,499.9,3400.0,497.508,498.5551,497.508,498.5551,3400.0
2017-07-17 15:10:00,499.76,499.8,498.67,498.67,1925.0,498.4155,498.4554,497.3284,497.3284,1925.0
2017-07-17 15:15:00,498.69,499.01,498.19,498.19,3575.0,497.3484,497.6675,496.8497,496.8497,3575.0
2017-07-17 15:20:00,498.04,498.04,497.64,497.9,4923.0,496.7001,496.7001,496.3012,496.5605,4923.0
2017-07-17 15:25:00,497.67,497.88,497.5,497.88,3403.0,496.3311,496.5406,496.1616,496.5406,3403.0
2017-07-17 15:30:00,497.84,498.0,497.61,498.0,3250.0,496.5007,496.6602,496.2713,496.6602,3250.0
2017-07-17 15:35:00,497.83,498.05,497.46,497.72,5145.0,496.4907,496.7101,496.1217,496.381,5145.0
2017-07-17 15:40:00,497.74,498.11,497.68,498.11,8000.0,496.4009,496.77,496.3411,496.77,8000.0
2017-07-17 15:45:00,498.13,498.52,498.11,498.11,3300.0,496.7899,497.1788,496.77,496.77,3300.0
2017-07-17 15:50:00,498.5,498.5,497.0,497.82,7204.0,497.1589,497.1589,495.6629,496.4807,7204.0
2017-07-17 15:55:00,497.92,498.25,497.63,498.08,25207.0,496.5805,496.9096,496.2912,496.74,25207.0
2017-07-18 09:30:00,495.37,499.47,494.98,497.47,9664.0,494.0373,498.1263,493.6484,496.1317,9664.0
2017-07-18 09:35:00,497.2,497.2,494.37,495.67,5098.0,495.8624,495.8624,493.04,494.3365,5098.0
2017-07-18 09:40:00,495.68,498.1,495.12,497.65,5991.0,494.3465,496.76,493.788,496.3112,5991.0
2017-07-18 09:45:00,498.15,499.78,497.72,498.41,4170.0,496.8098,498.4355,496.381,497.0691,4170.0
2017-07-18 09:50:00,498.13,498.6,498.12,498.6,900.0,496.7899,497.2586,496.7799,497.2586,900.0
2017-07-18 09:55:00,498.92,498.92,497.44,498.33,5900.0,497.5778,497.5778,496.1018,496.9894,5900.0
2017-07-18 10:00:00,498.38,498.43,496.78,497.12,3034.0,497.0392,497.0891,495.4435,495.7826,3034.0
2017-07-18 10:05:00,496.34,496.35,494.54,495.33,3633.0,495.0047,495.0147,493.2096,493.9974,3633.0
2017-07-18 10:10:00,495.85,498.0,495.85,497.19,3938.0,494.516,496.6602,494.516,495.8524,3938.0
2017-07-18 10:15:00,497.47,498.36,497.46,497.82,2400.0,496.1317,497.0193,496.1217,496.4807,2400.0
2017-07-18 10:20:00,497.89,498.04,497.19,497.53,1100.0,496.5505,496.7001,495.8524,496.1915,1100.0
2017-07-18 10:25:00,498.56,498.56,496.33,496.33,4369.0,497.2187,497.2187,494.9947,494.9947,4369.0
2017-07-18 10:30:00,496.68,497.01,495.64,495.64,4861.0,495.3438,495.6729,494.3066,494.3066,4861.0
2017-07-18 10:35:00,495.89,496.08,494.37,494.97,12101.0,494.5559,494.7454,493.04,493.6384,12101.0
2017-07-18 10:40:00,494.78,496.26,494.78,494.97,9931.0,493.4489,494.9249,493.4489,493.6384,9931.0
2017-07-18 10:45:00,495.13,496.65,494.75,496.59,10571.0,493.798,495.3139,493.419,495.254,10571.0
2017-07-18 10:50:00,496.59,496.84,495.31,496.22,8805.0,495.254,495.5034,493.9775,494.885,8805.0
2017-07-18 10:55:00,496.3,496.39,495.31,496.27,6695.0,494.9648,495.0546,493.9775,494.9349,6695.0
2017-07-18 11:00:00,496.36,496.5,495.9,496.5,1400.0,495.0247,495.1643,494.5659,495.1643,1400.0
2017-07-18 11:05:00,496.36,496.62,495.97,496.28,1700.0,495.0247,495.284,494.6357,494.9449,1700.0
2017-07-18 11:10:00,496.7,496.7,495.67,496.0,3050.0,495.3637,495.3637,494.3365,494.6656,3050.0
2017-07-18 11:15:00,495.67,495.68,495.3,495.33,2465.0,494.3365,494.3465,493.9675,493.9974,2465.0
2017-07-18 11:20:00,495.59,495.59,494.97,495.46,2108.0,494.2567,494.2567,493.6384,494.1271,2108.0
2017-07-18 11:25:00,495.42,496.63,495.42,496.63,5150.0,494.0872,495.2939,494.0872,495.2939,5150.0
2017-07-18 11:30:00,496.92,498.41,496.92,498.41,2650.0,495.5832,497.0691,495.5832,497.0691,2650.0
2017-07-18 11:35:00,498.61,498.62,497.02,497.3,4959.0,497.2686,497.2786,495.6829,495.9621,4959.0
2017-07-18 11:40:00,497.4,498.76,497.25,497.71,4488.0,496.0619,497.4182,495.9123,496.371,4488.0
2017-07-18 11:45:00,498.44,498.75,498.03,498.36,1200.0,497.0991,497.4082,496.6902,497.0193,1200.0
2017-07-18 11:50:00,498.08,498.92,498.08,498.77,1400.0,496.74,497.5778,496.74,497.4282,1400.0
2017-07-18 11:55:00,499.01,499.98,498.96,499.47,3004.0,497.6675,498.6349,497.6177,498.1263,3004.0
2017-07-18 12:00:00,499.12,499.6,499.12,499.6,900.0,497.7772,498.2559,497.7772,498.2559,900.0
2017-07-18 12:05:00,499.35,499.47,498.69,499.28,6400.0,498.0066,498.1263,497.3484,497.9368,6400.0
2017-07-18 12:10:00,499.29,499.51,498.48,498.92,3210.0,497.9468,498.1662,497.139,497.5778,3210.0
2017-07-18 12:15:00,498.95,499.18,498.64,499.17,1360.0,497.6077,497.8371,497.2985,497.8271,1360.0
2017-07-18 12:20:00,499.12,499.13,498.68,499.09,600.0,497.7772,497.7872,497.3384,497.7473,600.0
2017-07-18 12:25:00,499.14,499.4,498.97,499.4,1100.0,497.7972,498.0565,497.6276,498.0565,1100.0
2017-07-18 12:30:00,499.06,499.85,499.03,499.58,2990.0,497.7174,498.5053,497.6875,498.236,2990.0
2017-07-18 12:35:00,499.37,499.37,498.51,498.51,902.0,498.0266,498.0266,497.1689,497.1689,902.0
2017-07-18 12:40:00,498.53,498.88,497.21,497.22,6200.0,497.1888,497.5379,495.8724,495.8823,6200.0
2017-07-18 12:45:00,497.16,498.21,497.06,497.94,6400.0,495.8225,496.8697,495.7228,496.6004,6400.0
2017-07-18 12:50:00,497.5,498.24,497.22,497.22,3200.0,496.1616,496.8996,495.8823,495.8823,3200.0
2017-07-18 12:55:00,497.61,498.39,497.6,498.13,1000.0,496.2713,497.0492,496.2613,496.7899,1000.0
2017-07-18 13:00:00,497.7,497.71,496.68,497.15,3285.0,496.3611,496.371,495.3438,495.8125,3285.0
2017-07-18 13:05:00,497.58,498.3,497.31,498.3,3638.0,496.2414,496.9594,495.9721,496.9594,3638.0
2017-07-18 13:10:00,498.35,498.6,497.77,497.77,7506.0,497.0093,497.2586,496.4309,496.4309,7506.0
2017-07-18 13:15:00,497.85,498.25,497.51,497.52,3428.0,496.5107,496.9096,496.1716,496.1815,3428.0
2017-07-18 13:20:00,497.31,497.79,497.12,497.28,1300.0,495.9721,496.4508,495.7826,495.9422,1300.0
2017-07-18 13:25:00,497.72,497.93,497.45,497.69,1200.0,496.381,496.5904,496.1117,496.3511,1200.0
2017-07-18 13:30:00,497.47,497.84,497.47,497.84,200.0,496.1317,496.5007,496.1317,496.5007,200.0
2017-07-18 13:35:00,497.9,498.21,497.78,498.16,1100.0,496.5605,496.8697,496.4408,496.8198,1100.0
2017-07-18 13:40:00,498.12,498.56,498.11,498.51,3620.0,496.7799,497.2187,496.77,497.1689,3620.0
2017-07-18 13:45:00,498.3,498.73,497.69,497.69,1972.0,496.9594,497.3883,496.3511,496.3511,1972.0
2017-07-18 13:50:00,497.59,497.64,497.15,497.15,700.0,496.2513,496.3012,495.8125,495.8125,700.0
2017-07-18 13:55:00,497.14,497.92,497.14,497.77,2197.0,495.8026,496.5805,495.8026,496.4309,2197.0
2017-07-18 14:00:00,497.72,497.73,497.25,497.25,1298.0,496.381,496.391,495.9123,495.9123,1298.0
2017-07-18 14:05:00,497.47,497.48,497.35,497.46,700.0,496.1317,496.1416,496.012,496.1217,700.0
2017-07-18 14:10:00,497.59,497.83,497.17,497.67,3600.0,496.2513,496.4907,495.8325,496.3311,3600.0
2017-07-18 14:15:00,497.86,497.94,497.49,497.58,5844.0,496.5206,496.6004,496.1516,496.2414,5844.0
2017-07-18 14:20:00,497.89,497.89,497.55,497.55,400.0,496.5505,496.5505,496.2115,496.2115,400.0
2017-07-18 14:25:00,497.63,497.63,497.23,497.24,400.0,496.2912,496.2912,495.8923,495.9023,400.0
2017-07-18 14:30:00,497.0,497.51,496.87,497.5,2435.0,495.6629,496.1716,495.5333,496.1616,2435.0
2017-07-18 14:35:00,497.39,498.27,497.31,497.81,2201.0,496.0519,496.9295,495.9721,496.4708,2201.0
2017-07-18 14:40:00,497.73,498.02,497.57,497.86,1700.0,496.391,496.6802,496.2314,496.5206,1700.0
2017-07-18 14:45:00,497.73,497.73,497.36,497.51,1782.0,496.391,496.391,496.022,496.1716,1782.0
2017-07-18 14:50:00,497.51,497.98,497.35,497.63,2427.0,496.1716,496.6403,496.012,496.2912,2427.0
2017-07-18 14:55:00,497.75,498.25,497.74,498.02,1600.0,496.4109,496.9096,496.4009,496.6802,1600.0
2017-07-18 15:00:00,498.26,498.26,497.0,497.0,2500.0,496.9195,496.9195,495.6629,495.6629,2500.0
2017-07-18 15:05:00,497.18,497.38,497.0,497.11,2039.0,495.8425,496.0419,495.6629,495.7726,2039.0
2017-07-18 15:10:00,497.08,497.39,496.91,496.91,1700.0,495.7427,496.0519,495.5732,495.5732,1700.0
2017-07-18 15:15:00,497.38,497.6,497.0,497.4,1116.0,496.0419,496.2613,495.6629,496.0619,1116.0
2017-07-18 15:20:00,497.43,497.74,497.31,497.4,3650.0,496.0918,496.4009,495.9721,496.0619,3650.0
2017-07-18 15:25:00,497.28,497.58,497.04,497.47,2473.0,495.9422,496.2414,495.7028,496.1317,2473.0
2017-07-18 15:30:00,497.61,497.62,497.26,497.45,4896.0,496.2713,496.2813,495.9222,496.1117,4896.0
2017-07-18 15:35:00,497.58,497.68,497.2,497.2,5389.0,496.2414,496.3411,495.8624,495.8624,5389.0
2017-07-18 15:40:00,497.19,497.75,497.19,497.75,3900.0,495.8524,496.4109,495.8524,496.4109,3900.0
2017-07-18 15:45:00,497.66,497.74,497.16,497.44,5802.0,496.3212,496.4009,495.8225,496.1018,5802.0
2017-07-18 15:50:00,497.46,497.68,497.1,497.18,10014.0,496.1217,496.3411,495.7627,495.8425,10014.0
2017-07-18 15:55:00,497.2,498.43,496.93,498.08,20961.0,495.8624,497.0891,495.5931,496.74,20961.0
2017-07-19 09:30:00,504.99,506.36,503.0,505.49,43577.0,503.6314,504.9978,501.6468,504.1301,43577.0
2017-07-19 09:35:00,506.02,506.16,503.74,504.89,17506.0,504.6587,504.7983,502.3848,503.5317,17506.0
2017-07-19 09:40:00,504.9,505.0,503.65,504.06,6486.0,503.5417,503.6414,502.295,502.7039,6486.0
2017-07-19 09:45:00,504.18,505.91,502.0,505.14,20892.0,502.8236,504.549,500.6495,503.781,20892.0
2017-07-19 09:50:00,505.02,506.0,503.99,504.61,12097.0,503.6614,504.6387,502.6341,503.2525,12097.0
2017-07-19 09:55:00,504.23,509.14,504.23,509.14,25655.0,502.8735,507.7703,502.8735,507.7703,25655.0
2017-07-19 10:00:00,508.79,508.79,506.05,507.27,20920.0,507.4212,507.4212,504.6886,505.9053,20920.0
2017-07-19 10:05:00,507.05,507.12,505.6,506.19,11314.0,505.6859,505.7557,504.2398,504.8282,11314.0
2017-07-19 10:10:00,505.91,507.33,505.9,506.67,9235.0,504.549,505.9651,504.539,505.3069,9235.0
2017-07-19 10:15:00,506.59,507.25,505.43,505.79,8328.0,505.2271,505.8854,504.0703,504.4293,8328.0
2017-07-19 10:20:00,505.65,505.66,504.31,504.75,3266.0,504.2897,504.2996,502.9533,503.3921,3266.0
2017-07-19 10:25:00,504.23,506.03,504.17,506.03,6612.0,502.8735,504.6686,502.8136,504.6686,6612.0
2017-07-19 10:30:00,506.04,506.04,504.15,505.03,8172.0,504.6786,504.6786,502.7937,503.6713,8172.0
2017-07-19 10:35:00,505.11,505.52,503.9,504.95,5827.0,503.7511,504.16,502.5444,503.5915,5827.0
2017-07-19 10:40:00,505.36,506.01,504.66,505.4,6439.0,504.0004,504.6487,503.3023,504.0403,6439.0
2017-07-19 10:45:00,505.58,506.3,505.01,505.35,6360.0,504.2199,504.9379,503.6514,503.9905,6360.0
2017-07-19 10:50:00,504.96,505.5,504.73,504.94,11088.0,503.6015,504.1401,503.3721,503.5816,11088.0
2017-07-19 10:55:00,504.99,505.39,504.55,504.81,2900.0,503.6314,504.0304,503.1926,503.4519,2900.0
2017-07-19 11:00:00,505.36,506.32,505.09,505.89,5996.0,504.0004,504.9579,503.7312,504.529,5996.0
2017-07-19 11:05:00,505.89,506.17,505.4,505.64,1900.0,504.529,504.8083,504.0403,504.2797,1900.0
2017-07-19 11:10:00,505.64,507.33,505.63,506.91,6634.0,504.2797,505.9651,504.2697,505.5463,6634.0
2017-07-19 11:15:00,506.95,506.95,506.5,506.72,2211.0,505.5862,505.5862,505.1374,505.3568,2211.0
2017-07-19 11:20:00,506.5,506.99,505.9,505.9,6289.0,505.1374,505.6261,504.539,504.539,6289.0
2017-07-19 11:25:00,505.74,505.95,504.99,505.22,4717.0,504.3794,504.5889,503.6314,503.8608,4717.0
2017-07-19 11:30:00,505.12,506.75,505.03,506.75,5292.0,503.7611,505.3867,503.6713,505.3867,5292.0
2017-07-19 11:35:00,506.45,507.43,506.15,507.09,4579.0,505.0875,506.0649,504.7883,505.7258,4579.0
2017-07-19 11:40:00,506.6,507.23,505.96,506.04,5400.0,505.2371,505.8654,504.5988,504.6786,5400.0
2017-07-19 11:45:00,506.16,506.18,505.59,506.03,2100.0,504.7983,504.8182,504.2298,504.6686,2100.0
2017-07-19 11:50:00,506.04,506.18,505.38,505.38,4288.0,504.6786,504.8182,504.0204,504.0204,4288.0
2017-07-19 11:55:00,505.35,506.95,505.14,506.87,9100.0,503.9905,505.5862,503.781,505.5064,9100.0
2017-07-19 12:00:00,506.58,507.63,506.57,507.38,8201.0,505.2172,506.2643,505.2072,506.015,8201.0
2017-07-19 12:05:00,507.37,508.07,506.86,507.23,5671.0,506.005,506.7032,505.4964,505.8654,5671.0
2017-07-19 12:10:00,506.91,506.93,506.03,506.35,4291.0,505.5463,505.5662,504.6686,504.9878,4291.0
2017-07-19 12:15:00,506.12,506.49,505.53,506.49,4210.0,504.7584,505.1274,504.17,505.1274,4210.0
2017-07-19 12:20:00,506.76,507.94,505.9,506.26,4163.0,505.3967,506.5735,504.539,504.898,4163.0
2017-07-19 12:25:00,505.87,506.1,505.34,505.84,2428.0,504.5091,504.7385,503.9805,504.4792,2428.0
2017-07-19 12:30:00,505.47,505.56,504.51,504.85,5505.0,504.1102,504.1999,503.1527,503.4918,5505.0
2017-07-19 12:35:00,505.04,505.26,504.66,504.9,2155.0,503.6813,503.9007,503.3023,503.5417,2155.0
2017-07-19 12:40:00,504.88,504.88,504.0,504.0,4560.0,503.5217,503.5217,502.6441,502.6441,4560.0
2017-07-19 12:45:00,504.0,504.09,502.96,503.07,5875.0,502.6441,502.7339,501.6069,501.7166,5875.0
2017-07-19 12:50:00,503.35,504.1,503.21,504.1,6517.0,501.9959,502.7438,501.8562,502.7438,6517.0
2017-07-19 12:55:00,503.91,504.1,503.16,504.1,6057.0,502.5543,502.7438,501.8064,502.7438,6057.0
2017-07-19 13:00:00,503.68,504.44,503.64,504.44,2400.0,502.325,503.0829,502.2851,503.0829,2400.0
2017-07-19 13:05:00,504.32,504.32,503.67,503.95,2725.0,502.9632,502.9632,502.315,502.5942,2725.0
2017-07-19 13:10:00,504.16,504.6,503.77,503.86,4705.0,502.8037,503.2425,502.4147,502.5045,4705.0
2017-07-19 13:15:00,503.8,503.8,502.39,503.2,4000.0,502.4446,502.4446,501.0384,501.8463,4000.0
2017-07-19 13:20:00,503.37,503.4,502.0,503.16,3452.0,502.0158,502.0457,500.6495,501.8064,3452.0
2017-07-19 13:25:00,502.82,503.4,501.84,502.06,7400.0,501.4673,502.0457,500.4899,500.7093,7400.0
2017-07-19 13:30:00,502.7,502.7,501.1,501.51,5655.0,501.3476,501.3476,499.7519,500.1608,5655.0
2017-07-19 13:35:00,501.51,503.04,501.49,502.63,5665.0,500.1608,501.6867,500.1409,501.2778,5665.0
2017-07-19 13:40:00,503.12,503.9,503.11,503.29,4181.0,501.7665,502.5444,501.7565,501.936,4181.0
2017-07-19 13:45:00,503.5,504.02,502.79,503.01,3072.0,502.1455,502.6641,501.4374,501.6568,3072.0
2017-07-19 13:50:00,503.3,503.54,503.05,503.3,1093.0,501.946,502.1853,501.6967,501.946,1093.0
2017-07-19 13:55:00,503.07,503.6,502.5,502.5,4636.0,501.7166,502.2452,501.1481,501.1481,4636.0
2017-07-19 14:00:00,502.9,504.32,502.7,504.31,9730.0,501.5471,502.9632,501.3476,502.9533,9730.0
2017-07-19 14:05:00,504.38,505.0,504.09,504.3,18033.0,503.0231,503.6414,502.7339,502.9433,18033.0
2017-07-19 14:10:00,504.52,504.7,504.06,504.06,3906.0,503.1627,503.3422,502.7039,502.7039,3906.0
2017-07-19 14:15:00,503.91,504.89,503.9,504.48,7261.0,502.5543,503.5317,502.5444,503.1228,7261.0
2017-07-19 14:20:00,504.45,504.6,504.22,504.54,1700.0,503.0929,503.2425,502.8635,503.1827,1700.0
2017-07-19 14:25:00,504.21,504.92,504.21,504.39,4791.0,502.8535,503.5616,502.8535,503.0331,4791.0
2017-07-19 14:30:00,504.63,504.63,503.69,503.83,3900.0,503.2724,503.2724,502.3349,502.4746,3900.0
2017-07-19 14:35:00,503.62,503.96,503.55,503.88,3241.0,502.2651,502.6042,502.1953,502.5244,3241.0
2017-07-19 14:40:00,503.85,503.9,503.25,503.5,7937.0,502.4945,502.5444,501.8961,502.1455,7937.0
2017-07-19 14:45:00,503.44,504.88,503.3,504.88,13300.0,502.0856,503.5217,501.946,503.5217,13300.0
2017-07-19 14:50:00,504.92,505.99,504.78,505.16,13526.0,503.5616,504.6288,503.422,503.801,13526.0
2017-07-19 14:55:00,505.2,505.46,505.12,505.38,2676.0,503.8409,504.1002,503.7611,504.0204,2676.0
2017-07-19 15:00:00,505.38,506.12,505.17,505.75,7178.0,504.0204,504.7584,503.811,504.3894,7178.0
2017-07-19 15:05:00,505.73,506.11,505.19,505.8,7724.0,504.3695,504.7484,503.8309,504.4393,7724.0
2017-07-19 15:10:00,505.58,505.8,504.7,504.7,5800.0,504.2199,504.4393,503.3422,503.3422,5800.0
2017-07-19 15:15:00,504.78,505.75,504.63,505.75,4500.0,503.422,504.3894,503.2724,504.3894,4500.0
2017-07-19 15:20:00,505.57,505.57,504.97,505.1,5248.0,504.2099,504.2099,503.6115,503.7411,5248.0
2017-07-19 15:25:00,505.08,505.18,504.84,505.01,9349.0,503.7212,503.8209,503.4818,503.6514,9349.0
2017-07-19 15:30:00,505.01,505.58,504.8,505.58,7224.0,503.6514,504.2199,503.442,504.2199,7224.0
2017-07-19 15:35:00,505.28,505.8,505.12,505.22,9652.0,503.9207,504.4393,503.7611,503.8608,9652.0
2017-07-19 15:40:00,505.35,505.71,505.24,505.57,6062.0,503.9905,504.3495,503.8808,504.2099,6062.0
2017-07-19 15:45:00,505.61,505.64,505.12,505.5,10656.0,504.2498,504.2797,503.7611,504.1401,10656.0
2017-07-19 15:50:00,505.66,506.43,505.31,505.39,11860.0,504.2996,505.0676,503.9506,504.0304,11860.0
2017-07-19 15:55:00,505.51,507.15,505.5,506.72,36710.0,504.15,505.7856,504.1401,505.3568,36710.0
2017-07-20 09:30:00,510.47,513.71,509.92,511.65,21365.0,509.0967,512.328,508.5482,510.2735,21365.0
2017-07-20 09:35:00,511.08,511.98,510.35,511.11,2350.0,509.7051,510.6026,508.977,509.735,2350.0
2017-07-20 09:40:00,511.22,513.99,511.21,513.04,5057.0,509.8447,512.6072,509.8347,511.6598,5057.0
2017-07-20 09:45:00,512.99,515.0,512.99,514.44,14034.0,511.6099,513.6145,511.6099,513.056,14034.0
2017-07-20 09:50:00,514.98,515.77,514.15,515.33,10190.0,513.5946,514.3824,512.7668,513.9436,10190.0
2017-07-20 09:55:00,515.74,516.27,514.0,514.39,7818.0,514.3525,514.8811,512.6172,513.0062,7818.0
2017-07-20 10:00:00,514.09,514.63,513.23,514.31,1210.0,512.707,513.2455,511.8493,512.9264,1210.0
2017-07-20 10:05:00,514.19,515.11,513.77,514.89,3833.0,512.8067,513.7242,512.3878,513.5048,3833.0
2017-07-20 10:10:00,514.29,515.51,513.67,514.08,3159.0,512.9064,514.1231,512.2881,512.697,3159.0
2017-07-20 10:15:00,514.31,515.71,514.31,515.54,6734.0,512.9264,514.3226,512.9264,514.1531,6734.0
2017-07-20 10:20:00,515.57,517.49,515.15,517.41,15540.0,514.183,516.0978,513.7641,516.018,15540.0
2017-07-20 10:25:00,517.44,519.78,517.37,519.73,12691.0,516.0479,518.3817,515.9781,518.3318,12691.0
2017-07-20 10:30:00,519.28,520.0,518.14,519.0,14014.0,517.883,518.6011,516.7461,517.6038,14014.0
2017-07-20 10:35:00,519.0,520.3,517.0,517.61,23196.0,517.6038,518.9003,515.6091,516.2175,23196.0
2017-07-20 10:40:00,517.61,517.91,515.59,517.02,9967.0,516.2175,516.5167,514.2029,515.6291,9967.0
2017-07-20 10:45:00,517.69,517.69,515.14,515.81,6283.0,516.2973,516.2973,513.7541,514.4223,6283.0
2017-07-20 10:50:00,515.73,518.12,515.73,516.94,7439.0,514.3425,516.7261,514.3425,515.5493,7439.0
2017-07-20 10:55:00,517.09,518.5,516.91,517.33,6634.0,515.6989,517.1051,515.5194,515.9382,6634.0
2017-07-20 11:00:00,517.8,519.92,517.37,519.38,9455.0,516.407,518.5213,515.9781,517.9827,9455.0
2017-07-20 11:05:00,519.39,521.74,518.02,518.21,19553.0,517.9927,520.3364,516.6264,516.8159,19553.0
2017-07-20 11:10:00,517.95,518.05,516.95,516.97,7416.0,516.5566,516.6563,515.5593,515.5792,7416.0
2017-07-20 11:15:00,517.04,518.43,517.04,517.35,4657.0,515.649,517.0353,515.649,515.9582,4657.0
2017-07-20 11:20:00,517.13,518.15,516.68,517.26,5490.0,515.7388,516.756,515.29,515.8684,5490.0
2017-07-20 11:25:00,516.89,516.9,515.5,516.21,6035.0,515.4994,515.5094,514.1132,514.8213,6035.0
2017-07-20 11:30:00,516.47,516.59,514.62,516.16,4216.0,515.0806,515.2002,513.2355,514.7714,4216.0
2017-07-20 11:35:00,516.19,516.19,515.55,515.55,1900.0,514.8013,514.8013,514.163,514.163,1900.0
2017-07-20 11:40:00,516.04,517.23,516.0,517.23,1974.0,514.6517,515.8385,514.6118,515.8385,1974.0
2017-07-20 11:45:00,517.83,518.29,517.51,517.94,1400.0,516.4369,516.8957,516.1178,516.5466,1400.0
2017-07-20 11:50:00,517.94,518.96,517.86,518.24,5260.0,516.5466,517.5639,516.4668,516.8458,5260.0
2017-07-20 11:55:00,518.21,518.82,517.68,518.47,4143.0,516.8159,517.4242,516.2873,517.0752,4143.0
2017-07-20 12:00:00,518.46,518.75,517.89,517.89,3068.0,517.0652,517.3544,516.4967,516.4967,3068.0
2017-07-20 12:05:00,518.2,519.6,518.19,519.6,2503.0,516.8059,518.2021,516.7959,518.2021,2503.0
2017-07-20 12:10:00,519.13,519.78,518.91,519.78,2200.0,517.7334,518.3817,517.514,518.3817,2200.0
2017-07-20 12:15:00,519.87,520.78,519.23,520.1,5216.0,518.4714,519.379,517.8331,518.7008,5216.0
2017-07-20 12:20:00,520.05,520.44,519.6,520.01,3900.0,518.6509,519.0399,518.2021,518.611,3900.0
2017-07-20 12:25:00,520.37,520.63,520.13,520.35,1346.0,518.9701,519.2294,518.7307,518.9501,1346.0
2017-07-20 12:30:00,520.49,520.84,519.8,520.19,3669.0,519.0897,519.4388,518.4016,518.7905,3669.0
2017-07-20 12:35:00,520.74,521.47,520.53,521.47,3120.0,519.3391,520.0671,519.1296,520.0671,3120.0
2017-07-20 12:40:00,521.09,521.76,520.04,520.04,5916.0,519.6881,520.3563,518.641,518.641,5916.0
2017-07-20 12:45:00,520.24,520.24,519.23,519.45,1855.0,518.8404,518.8404,517.8331,518.0525,1855.0
2017-07-20 12:50:00,519.41,519.53,518.61,519.39,4096.0,518.0126,518.1323,517.2148,517.9927,4096.0
2017-07-20 12:55:00,519.68,520.79,519.47,520.79,9275.0,518.2819,519.3889,518.0725,519.3889,9275.0
2017-07-20 13:00:00,520.47,521.0,520.07,521.0,4250.0,519.0698,519.5984,518.6709,519.5984,4250.0
2017-07-20 13:05:00,520.77,521.5,520.37,521.25,12234.0,519.369,520.097,518.9701,519.8477,12234.0
2017-07-20 13:10:00,520.76,520.95,519.97,520.57,3003.0,519.359,519.5485,518.5711,519.1695,3003.0
2017-07-20 13:15:00,520.77,520.78,519.88,519.88,950.0,519.369,519.379,518.4814,518.4814,950.0
2017-07-20 13:20:00,519.61,519.69,519.26,519.69,1400.0,518.2121,518.2919,517.8631,518.2919,1400.0
2017-07-20 13:25:00,519.06,519.61,518.64,519.61,2800.0,517.6636,518.2121,517.2447,518.2121,2800.0
2017-07-20 13:30:00,519.24,519.88,519.23,519.62,1200.0,517.8431,518.4814,517.8331,518.2221,1200.0
2017-07-20 13:35:00,519.52,520.0,519.32,519.61,1741.0,518.1224,518.6011,517.9229,518.2121,1741.0
2017-07-20 13:40:00,519.69,520.47,519.62,520.46,1853.0,518.2919,519.0698,518.2221,519.0598,1853.0
2017-07-20 13:45:00,520.57,522.09,520.49,521.74,11526.0,519.1695,520.6854,519.0897,520.3364,11526.0
2017-07-20 13:50:00,521.77,522.2,521.62,522.01,6206.0,520.3663,520.7951,520.2167,520.6057,6206.0
2017-07-20 13:55:00,521.99,522.84,521.98,522.44,5911.0,520.5857,521.4334,520.5757,521.0345,5911.0
2017-07-20 14:00:00,522.66,523.73,522.29,523.25,8651.0,521.2539,522.321,520.8849,521.8423,8651.0
2017-07-20 14:05:00,523.36,523.98,523.07,523.75,4093.0,521.952,522.5704,521.6628,522.341,4093.0
2017-07-20 14:10:00,523.66,524.89,523.66,524.5,7900.0,522.2512,523.4779,522.2512,523.089,7900.0
2017-07-20 14:15:00,524.56,524.77,523.72,524.13,6537.0,523.1488,523.3582,522.3111,522.72,6537.0
2017-07-20 14:20:00,524.02,524.03,522.88,523.2,2854.0,522.6102,522.6202,521.4733,521.7925,2854.0
2017-07-20 14:25:00,523.0,524.27,522.83,524.27,2667.0,521.593,522.8596,521.4234,522.8596,2667.0
2017-07-20 14:30:00,523.72,524.26,523.44,524.04,5422.0,522.3111,522.8496,522.0318,522.6302,5422.0
2017-07-20 14:35:00,524.08,524.25,521.53,521.7,13357.0,522.6701,522.8396,520.1269,520.2965,13357.0
2017-07-20 14:40:00,521.87,522.33,521.65,522.16,3760.0,520.466,520.9248,520.2466,520.7553,3760.0
2017-07-20 14:45:00,522.4,522.41,521.24,521.44,5854.0,520.9946,521.0046,519.8377,520.0372,5854.0
2017-07-20 14:50:00,521.6,521.7,520.98,521.16,3833.0,520.1968,520.2965,519.5784,519.7579,3833.0
2017-07-20 14:55:00,521.16,521.65,521.16,521.38,2507.0,519.7579,520.2466,519.7579,519.9773,2507.0
2017-07-20 15:00:00,521.64,521.78,520.83,521.13,3100.0,520.2366,520.3763,519.4288,519.728,3100.0
2017-07-20 15:05:00,520.85,521.09,520.31,520.87,2983.0,519.4488,519.6881,518.9102,519.4687,2983.0
2017-07-20 15:10:00,520.83,521.24,520.43,521.01,6496.0,519.4288,519.8377,519.0299,519.6083,6496.0
2017-07-20 15:15:00,521.06,521.27,520.76,521.06,4971.0,519.6582,519.8676,519.359,519.6582,4971.0
2017-07-20 15:20:00,521.16,521.16,520.1,520.54,3500.0,519.7579,519.7579,518.7008,519.1396,3500.0
2017-07-20 15:25:00,520.66,521.31,520.5,520.78,5747.0,519.2593,519.9075,519.0997,519.379,5747.0
2017-07-20 15:30:00,520.79,521.55,520.54,521.2,13158.0,519.3889,520.1469,519.1396,519.7978,13158.0
2017-07-20 15:35:00,521.45,521.89,521.21,521.46,6400.0,520.0472,520.486,519.8078,520.0571,6400.0
2017-07-20 15:40:00,521.5,521.86,520.7,521.2,13971.0,520.097,520.4561,519.2992,519.7978,13971.0
2017-07-20 15:45:00,521.01,521.59,520.81,521.28,5620.0,519.6083,520.1868,519.4089,519.8776,5620.0
2017-07-20 15:50:00,521.33,521.82,521.22,521.56,21233.0,519.9275,520.4162,519.8178,520.1569,21233.0
2017-07-20 15:55:00,521.52,521.7,520.8,521.14,28824.0,520.117,520.2965,519.3989,519.738,28824.0
2017-07-21 09:30:00,518.46,522.0,518.36,521.1,38295.0,517.0652,520.5957,516.9655,519.6981,38295.0
2017-07-21 09:35:00,520.45,520.64,516.99,519.5,12122.0,519.0499,519.2393,515.5992,518.1024,12122.0
2017-07-21 09:40:00,519.03,520.44,518.12,520.44,9940.0,517.6337,519.0399,516.7261,519.0399,9940.0
2017-07-21 09:45:00,520.0,520.2,517.85,520.2,16052.0,518.6011,518.8005,516.4568,518.8005,16052.0
2017-07-21 09:50:00,519.57,519.57,517.5,518.59,2426.0,518.1722,518.1722,516.1078,517.1949,2426.0
2017-07-21 09:55:00,518.47,519.67,518.18,519.67,2349.0,517.0752,518.2719,516.786,518.2719,2349.0
2017-07-21 10:00:00,518.91,519.64,518.02,518.47,5144.0,517.514,518.242,516.6264,517.0752,5144.0
2017-07-21 10:05:00,518.62,519.64,518.62,519.63,1146.0,517.2248,518.242,517.2248,518.2321,1146.0
2017-07-21 10:10:00,519.89,520.07,519.16,519.88,3075.0,518.4914,518.6709,517.7633,518.4814,3075.0
2017-07-21 10:15:00,520.1,520.1,519.3,519.3,1400.0,518.7008,518.7008,517.9029,517.9029,1400.0
2017-07-21 10:20:00,519.4,519.5,519.02,519.34,2700.0,518.0027,518.1024,517.6237,517.9428,2700.0
2017-07-21 10:25:00,519.62,519.65,518.95,519.14,1800.0,518.2221,518.252,517.5539,517.7434,1800.0
2017-07-21 10:30:00,518.75,518.75,516.19,516.47,8366.0,517.3544,517.3544,514.8013,515.0806,8366.0
2017-07-21 10:35:00,516.8,517.59,516.48,517.52,4500.0,515.4097,516.1975,515.0905,516.1277,4500.0
2017-07-21 10:40:00,517.04,517.23,516.19,516.83,4480.0,515.649,515.8385,514.8013,515.4396,4480.0
2017-07-21 10:45:00,516.99,517.37,516.59,516.75,1351.0,515.5992,515.9781,515.2002,515.3598,1351.0
2017-07-21 10:50:00,516.79,517.36,515.68,515.69,5214.0,515.3997,515.9682,514.2927,514.3027,5214.0
2017-07-21 10:55:00,515.98,516.05,513.87,514.22,10695.0,514.5919,514.6617,512.4876,512.8366,10695.0
2017-07-21 11:00:00,514.52,514.75,513.79,514.0,9224.0,513.1358,513.3652,512.4078,512.6172,9224.0
2017-07-21 11:05:00,513.92,514.46,513.4,514.12,6200.0,512.5374,513.076,512.0188,512.7369,6200.0
2017-07-21 11:10:00,514.11,515.13,514.11,515.0,2300.0,512.7269,513.7442,512.7269,513.6145,2300.0
2017-07-21 11:15:00,515.16,516.43,515.12,516.43,3000.0,513.7741,515.0407,513.7342,515.0407,3000.0
2017-07-21 11:20:00,516.14,516.37,514.8,514.8,5870.0,514.7514,514.9808,513.4151,513.4151,5870.0
2017-07-21 11:25:00,515.2,515.7,514.3,514.3,5626.0,513.814,514.3126,512.9164,512.9164,5626.0
2017-07-21 11:30:00,514.84,515.72,514.84,515.07,1639.0,513.4549,514.3326,513.4549,513.6843,1639.0
2017-07-21 11:35:00,515.5,515.9,515.48,515.9,950.0,514.1132,514.5121,514.0932,514.5121,950.0
2017-07-21 11:40:00,516.0,516.3,515.74,516.3,1000.0,514.6118,514.911,514.3525,514.911,1000.0
2017-07-21 11:45:00,515.87,516.21,515.18,515.83,8689.0,514.4822,514.8213,513.794,514.4423,8689.0
2017-07-21 11:50:00,515.93,516.43,515.7,515.78,3988.0,514.542,515.0407,514.3126,514.3924,3988.0
2017-07-21 11:55:00,516.34,516.86,515.9,515.9,2800.0,514.9509,515.4695,514.5121,514.5121,2800.0
2017-07-21 12:00:00,515.9,516.32,515.8,516.32,700.0,514.5121,514.931,514.4124,514.931,700.0
2017-07-21 12:05:00,516.0,517.12,516.0,517.12,2800.0,514.6118,515.7288,514.6118,515.7288,2800.0
2017-07-21 12:10:00,516.96,517.48,516.51,516.51,2828.0,515.5692,516.0878,515.1205,515.1205,2828.0
2017-07-21 12:15:00,516.92,516.99,516.12,516.58,4200.0,515.5293,515.5992,514.7315,515.1903,4200.0
2017-07-21 12:20:00,516.22,517.2,516.21,516.91,1900.0,514.8312,515.8086,514.8213,515.5194,1900.0
2017-07-21 12:25:00,516.86,517.75,516.7,516.89,4266.0,515.4695,516.3571,515.3099,515.4994,4266.0
2017-07-21 12:30:00,516.95,518.56,516.94,518.24,8336.0,515.5593,517.1649,515.5493,516.8458,8336.0
2017-07-21 12:35:00,518.28,518.87,518.28,518.42,1703.0,516.8857,517.4741,516.8857,517.0253,1703.0
2017-07-21 12:40:00,518.5,519.19,518.24,518.24,10397.0,517.1051,517.7932,516.8458,516.8458,10397.0
2017-07-21 12:45:00,518.3,518.57,518.17,518.29,2707.0,516.9056,517.1749,516.776,516.8957,2707.0
2017-07-21 12:50:00,518.17,518.38,517.75,517.75,1800.0,516.776,516.9854,516.3571,516.3571,1800.0
2017-07-21 12:55:00,517.82,518.31,517.82,518.31,1600.0,516.4269,516.9156,516.4269,516.9156,1600.0
2017-07-21 13:00:00,518.32,518.41,518.17,518.19,1200.0,516.9256,517.0153,516.776,516.7959,1200.0
2017-07-21 13:05:00,517.81,517.89,517.44,517.89,1600.0,516.417,516.4967,516.0479,516.4967,1600.0
2017-07-21 13:10:00,518.07,518.45,517.89,518.37,2440.0,516.6763,517.0552,516.4967,516.9754,2440.0
2017-07-21 13:15:00,518.14,518.44,517.99,518.02,5440.0,516.7461,517.0453,516.5965,516.6264,5440.0
2017-07-21 13:20:00,517.89,518.12,517.36,518.04,5549.0,516.4967,516.7261,515.9682,516.6463,5549.0
2017-07-21 13:25:00,518.14,518.18,517.12,517.43,6754.0,516.7461,516.786,515.7288,516.038,6754.0
2017-07-21 13:30:00,517.37,517.61,516.64,517.61,5450.0,515.9781,516.2175,515.2501,516.2175,5450.0
2017-07-21 13:35:00,517.37,517.61,516.91,516.91,600.0,515.9781,516.2175,515.5194,515.5194,600.0
2017-07-21 13:40:00,517.26,517.26,516.94,517.03,300.0,515.8684,515.8684,515.5493,515.6391,300.0
2017-07-21 13:45:00,517.07,517.51,516.85,517.4,1700.0,515.6789,516.1178,515.4595,516.0081,1700.0
2017-07-21 13:50:00,517.43,517.98,517.11,517.98,6041.0,516.038,516.5865,515.7188,516.5865,6041.0
2017-07-21 13:55:00,518.4,518.72,517.84,518.13,4949.0,517.0054,517.3245,516.4469,516.7361,4949.0
2017-07-21 14:00:00,518.02,518.44,517.46,517.9,4824.0,516.6264,517.0453,516.0679,516.5067,4824.0
2017-07-21 14:05:00,518.17,518.17,517.5,517.5,2866.0,516.776,516.776,516.1078,516.1078,2866.0
2017-07-21 14:10:00,517.74,517.78,516.36,516.62,6299.0,516.3471,516.387,514.9709,515.2302,6299.0
2017-07-21 14:15:00,516.36,516.36,515.45,515.98,3776.0,514.9709,514.9709,514.0633,514.5919,3776.0
2017-07-21 14:20:00,515.78,515.78,515.2,515.27,2100.0,514.3924,514.3924,513.814,513.8838,2100.0
2017-07-21 14:25:00,515.09,516.13,515.06,516.13,2864.0,513.7043,514.7415,513.6744,514.7415,2864.0
2017-07-21 14:30:00,516.24,516.74,516.12,516.73,2972.0,514.8512,515.3498,514.7315,515.3399,2972.0
2017-07-21 14:35:00,516.47,516.59,515.93,515.93,2889.0,515.0806,515.2002,514.542,514.542,2889.0
2017-07-21 14:40:00,515.75,516.09,515.52,516.09,1000.0,514.3625,514.7016,514.1331,514.7016,1000.0
2017-07-21 14:45:00,515.85,515.85,515.22,515.22,2537.0,514.4622,514.4622,513.8339,513.8339,2537.0
2017-07-21 14:50:00,515.16,515.68,515.16,515.47,2000.0,513.7741,514.2927,513.7741,514.0832,2000.0
2017-07-21 14:55:00,515.31,515.4,514.91,515.06,2211.0,513.9237,514.0134,513.5248,513.6744,2211.0
2017-07-21 15:00:00,515.18,515.37,514.0,514.15,5978.0,513.794,513.9835,512.6172,512.7668,5978.0
2017-07-21 15:05:00,514.16,514.95,514.16,514.76,3726.0,512.7768,513.5646,512.7768,513.3752,3726.0
2017-07-21 15:10:00,514.89,514.89,514.51,514.78,1903.0,513.5048,513.5048,513.1258,513.3951,1903.0
2017-07-21 15:15:00,514.5,514.98,514.5,514.7,1900.0,513.1159,513.5946,513.1159,513.3153,1900.0
2017-07-21 15:20:00,514.64,515.02,514.6,514.8,7950.0,513.2555,513.6345,513.2156,513.4151,7950.0
2017-07-21 15:25:00,514.81,515.13,514.81,514.85,1300.0,513.425,513.7442,513.425,513.4649,1300.0
2017-07-21 15:30:00,514.98,515.0,514.55,514.71,6091.0,513.5946,513.6145,513.1657,513.3253,6091.0
2017-07-21 15:35:00,514.65,515.01,514.58,514.77,3220.0,513.2655,513.6245,513.1956,513.3851,3220.0
2017-07-21 15:40:00,514.86,515.1,514.57,514.91,3200.0,513.4749,513.7142,513.1857,513.5248,3200.0
2017-07-21 15:45:00,515.06,515.25,514.83,515.02,6633.0,513.6744,513.8638,513.445,513.6345,6633.0
2017-07-21 15:50:00,515.35,515.82,515.17,515.55,13140.0,513.9636,514.4323,513.7841,514.163,13140.0
2017-07-21 15:55:00,515.67,515.96,515.45,515.93,30511.0,514.2827,514.5719,514.0633,514.542,30511.0
2017-07-24 09:30:00,516.94,516.99,514.89,515.25,6861.0,515.5493,515.5992,513.5048,513.8638,6861.0
2017-07-24 09:35:00,515.36,516.04,513.75,513.75,4893.0,513.9735,514.6517,512.3679,512.3679,4893.0
2017-07-24 09:40:00,514.26,514.6,513.06,513.8,2800.0,512.8765,513.2156,511.6797,512.4177,2800.0
2017-07-24 09:45:00,513.5,514.35,513.2,513.31,5351.0,512.1185,512.9663,511.8194,511.9291,5351.0
2017-07-24 09:50:00,513.69,514.02,513.21,513.27,3367.0,512.308,512.6371,511.8293,511.8892,3367.0
2017-07-24 09:55:00,513.44,513.5,512.23,512.91,5214.0,512.0587,512.1185,510.852,511.5301,5214.0
2017-07-24 10:00:00,512.77,512.83,512.07,512.12,1101.0,511.3905,511.4504,510.6924,510.7423,1101.0
2017-07-24 10:05:00,512.67,512.67,510.88,510.89,3398.0,511.2908,511.2908,509.5056,509.5156,3398.0
2017-07-24 10:10:00,511.0,512.37,511.0,512.33,1600.0,509.6253,510.9916,509.6253,510.9517,1600.0
2017-07-24 10:15:00,511.91,512.98,511.9,512.81,1100.0,510.5328,511.5999,510.5229,511.4304,1100.0
2017-07-24 10:20:00,513.1,513.58,512.51,512.62,8675.0,511.7196,512.1983,511.1312,511.2409,8675.0
2017-07-24 10:25:00,512.46,512.71,511.97,512.37,2301.0,511.0813,511.3307,510.5927,510.9916,2301.0
2017-07-24 10:30:00,512.28,512.28,510.7,511.0,5781.0,510.9018,510.9018,509.3261,509.6253,5781.0
2017-07-24 10:35:00,511.27,513.06,511.18,513.06,4542.0,509.8945,511.6797,509.8048,511.6797,4542.0
2017-07-24 10:40:00,512.56,513.35,512.5,512.5,2300.0,511.1811,511.969,511.1212,511.1212,2300.0
2017-07-24 10:45:00,512.95,513.57,512.74,512.96,2054.0,511.57,512.1884,511.3606,511.58,2054.0
2017-07-24 10:50:00,512.95,513.65,512.92,512.92,1900.0,511.57,512.2681,511.5401,511.5401,1900.0
2017-07-24 10:55:00,512.66,513.58,512.65,513.49,2300.0,511.2808,512.1983,511.2708,512.1086,2300.0
2017-07-24 11:00:00,513.28,513.29,512.58,512.83,1622.0,511.8991,511.9091,511.201,511.4504,1622.0
2017-07-24 11:05:00,512.73,512.78,511.91,512.45,8524.0,511.3506,511.4005,510.5328,511.0714,8524.0
2017-07-24 11:10:00,512.25,512.59,511.66,512.0,1950.0,510.8719,511.211,510.2835,510.6226,1950.0
2017-07-24 11:15:00,512.31,512.78,512.31,512.78,3800.0,510.9317,511.4005,510.9317,511.4005,3800.0
2017-07-24 11:20:00,513.0,513.77,512.82,513.7,8332.0,511.6199,512.3878,511.4404,512.318,8332.0
2017-07-24 11:25:00,513.49,513.5,513.26,513.26,1000.0,512.1086,512.1185,511.8792,511.8792,1000.0
2017-07-24 11:30:00,513.49,514.46,513.4,513.99,4577.0,512.1086,513.076,512.0188,512.6072,4577.0
2017-07-24 11:35:00,513.85,514.49,513.62,514.0,6046.0,512.4676,513.1059,512.2382,512.6172,6046.0
2017-07-24 11:40:00,514.15,514.74,514.15,514.34,1000.0,512.7668,513.3552,512.7668,512.9563,1000.0
2017-07-24 11:45:00,514.46,514.98,514.3,514.78,4826.0,513.076,513.5946,512.9164,513.3951,4826.0
2017-07-24 11:50:00,514.86,515.74,514.81,515.0,7441.0,513.4749,514.3525,513.425,513.6145,7441.0
2017-07-24 11:55:00,515.0,515.43,514.72,515.31,2481.0,513.6145,514.0434,513.3353,513.9237,2481.0
2017-07-24 12:00:00,515.51,515.52,514.99,515.07,2591.0,514.1231,514.1331,513.6045,513.6843,2591.0
2017-07-24 12:05:00,514.93,515.99,514.85,515.87,5385.0,513.5447,514.6018,513.4649,514.4822,5385.0
2017-07-24 12:10:00,515.86,516.3,515.71,516.02,3400.0,514.4722,514.911,514.3226,514.6318,3400.0
2017-07-24 12:15:00,516.21,516.86,516.12,516.26,3100.0,514.8213,515.4695,514.7315,514.8711,3100.0
2017-07-24 12:20:00,516.21,517.03,516.21,516.79,2180.0,514.8213,515.6391,514.8213,515.3997,2180.0
2017-07-24 12:25:00,516.9,517.78,516.89,517.72,3624.0,515.5094,516.387,515.4994,516.3272,3624.0
2017-07-24 12:30:00,517.78,518.52,517.78,518.11,6849.0,516.387,517.125,516.387,516.7161,6849.0
2017-07-24 12:35:00,518.01,518.22,517.78,518.11,1600.0,516.6164,516.8258,516.387,516.7161,1600.0
2017-07-24 12:40:00,519.0,519.7,518.44,518.98,2625.0,517.6038,518.3019,517.0453,517.5838,2625.0
2017-07-24 12:45:00,518.64,519.33,517.5,517.87,2979.0,517.2447,517.9329,516.1078,516.4768,2979.0
2017-07-24 12:50:00,518.34,518.55,518.1,518.14,1850.0,516.9455,517.155,516.7062,516.7461,1850.0
2017-07-24 12:55:00,518.55,518.57,517.34,517.74,2600.0,517.155,517.1749,515.9482,516.3471,2600.0
2017-07-24 13:00:00,517.97,518.42,517.24,517.49,1500.0,516.5765,517.0253,515.8485,516.0978,1500.0
2017-07-24 13:05:00,517.42,518.07,517.1,517.5,12442.0,516.028,516.6763,515.7089,516.1078,12442.0
2017-07-24 13:10:00,517.4,517.8,517.05,517.35,5789.0,516.0081,516.407,515.659,515.9582,5789.0
2017-07-24 13:15:00,517.33,518.0,517.32,518.0,2698.0,515.9382,516.6064,515.9283,516.6064,2698.0
2017-07-24 13:20:00,517.84,518.35,517.37,517.5,3269.0,516.4469,516.9555,515.9781,516.1078,3269.0
2017-07-24 13:25:00,517.35,518.3,517.1,518.25,1553.0,515.9582,516.9056,515.7089,516.8558,1553.0
2017-07-24 13:30:00,518.44,518.55,517.65,517.65,1800.0,517.0453,517.155,516.2574,516.2574,1800.0
2017-07-24 13:35:00,517.69,518.27,517.69,518.01,1700.0,516.2973,516.8757,516.2973,516.6164,1700.0
2017-07-24 13:40:00,517.63,518.14,517.63,517.91,800.0,516.2374,516.7461,516.2374,516.5167,800.0
2017-07-24 13:45:00,518.13,518.58,518.1,518.18,1400.0,516.7361,517.1849,516.7062,516.786,1400.0
2017-07-24 13:50:00,518.0,518.04,516.79,517.45,4911.0,516.6064,516.6463,515.3997,516.0579,4911.0
2017-07-24 13:55:00,517.43,518.45,517.37,518.02,2079.0,516.038,517.0552,515.9781,516.6264,2079.0
2017-07-24 14:00:00,518.05,518.2,517.6,518.07,1650.0,516.6563,516.8059,516.2075,516.6763,1650.0
2017-07-24 14:05:00,518.21,518.21,517.75,518.06,2648.0,516.8159,516.8159,516.3571,516.6663,2648.0
2017-07-24 14:10:00,517.77,518.77,517.77,518.65,2190.0,516.3771,517.3744,516.3771,517.2547,2190.0
2017-07-24 14:15:00,518.75,518.78,518.52,518.57,3733.0,517.3544,517.3843,517.125,517.1749,3733.0
2017-07-24 14:20:00,518.57,519.39,518.57,519.31,5500.0,517.1749,517.9927,517.1749,517.9129,5500.0
2017-07-24 14:25:00,519.37,519.38,518.57,518.66,800.0,517.9728,517.9827,517.1749,517.2647,800.0
2017-07-24 14:30:00,518.7,518.87,518.7,518.85,900.0,517.3046,517.4741,517.3046,517.4542,900.0
2017-07-24 14:35:00,519.03,519.65,518.51,519.15,2474.0,517.6337,518.252,517.1151,517.7533,2474.0
2017-07-24 14:40:00,519.16,519.74,518.91,519.37,1020.0,517.7633,518.3418,517.514,517.9728,1020.0
2017-07-24 14:45:00,519.31,519.65,519.31,519.4,1362.0,517.9129,518.252,517.9129,518.0027,1362.0
2017-07-24 14:50:00,519.68,519.84,519.42,519.42,3135.0,518.2819,518.4415,518.0226,518.0226,3135.0
2017-07-24 14:55:00,519.56,519.79,518.93,518.93,1800.0,518.1622,518.3916,517.5339,517.5339,1800.0
2017-07-24 15:00:00,519.07,519.48,518.89,519.09,2500.0,517.6736,518.0825,517.494,517.6935,2500.0
2017-07-24 15:05:00,519.24,519.31,518.91,519.31,700.0,517.8431,517.9129,517.514,517.9129,700.0
2017-07-24 15:10:00,518.68,519.74,518.68,519.7,2227.0,517.2846,518.3418,517.2846,518.3019,2227.0
2017-07-24 15:15:00,519.74,519.95,519.29,519.29,2700.0,518.3418,518.5512,517.893,517.893,2700.0
2017-07-24 15:20:00,519.36,519.82,519.17,519.82,1356.0,517.9628,518.4215,517.7733,518.4215,1356.0
2017-07-24 15:25:00,519.56,519.79,519.22,519.41,1600.0,518.1622,518.3916,517.8232,518.0126,1600.0
2017-07-24 15:30:00,519.34,519.41,518.88,519.02,2000.0,517.9428,518.0126,517.4841,517.6237,2000.0
2017-07-24 15:35:00,518.99,519.72,518.91,519.32,2000.0,517.5938,518.3218,517.514,517.9229,2000.0
2017-07-24 15:40:00,519.65,519.83,519.52,519.83,3110.0,518.252,518.4315,518.1224,518.4315,3110.0
2017-07-24 15:45:00,519.51,520.62,519.46,520.62,7356.0,518.1124,519.2194,518.0625,519.2194,7356.0
2017-07-24 15:50:00,520.34,521.77,520.0,520.98,9939.0,518.9401,520.3663,518.6011,519.5784,9939.0
2017-07-24 15:55:00,520.83,521.64,520.83,521.28,17149.0,519.4288,520.2366,519.4288,519.8776,17149.0
2017-07-25 09:30:00,523.97,524.8,522.43,524.8,16108.0,522.5604,523.3881,521.0245,523.3881,16108.0
2017-07-25 09:35:00,524.99,526.11,523.39,526.11,15331.0,523.5776,524.6946,521.9819,524.6946,15331.0
2017-07-25 09:40:00,525.9,526.12,524.69,525.0,5084.0,524.4852,524.7046,523.2784,523.5876,5084.0
2017-07-25 09:45:00,524.69,524.69,521.77,522.18,5300.0,523.2784,523.2784,520.3663,520.7752,5300.0
2017-07-25 09:50:00,521.82,522.23,519.56,520.15,8210.0,520.4162,520.8251,518.1622,518.7507,8210.0
2017-07-25 09:55:00,521.45,522.54,520.78,520.78,4300.0,520.0472,521.1342,519.379,519.379,4300.0
2017-07-25 10:00:00,520.47,521.94,519.8,520.31,4900.0,519.0698,520.5358,518.4016,518.9102,4900.0
2017-07-25 10:05:00,520.79,522.06,520.54,521.39,3244.0,519.3889,520.6555,519.1396,519.9873,3244.0
2017-07-25 10:10:00,521.26,522.51,520.88,521.75,3050.0,519.8577,521.1043,519.4787,520.3464,3050.0
2017-07-25 10:15:00,522.15,522.48,521.11,521.94,4531.0,520.7453,521.0744,519.7081,520.5358,4531.0
2017-07-25 10:20:00,521.62,522.0,520.7,521.13,2906.0,520.2167,520.5957,519.2992,519.728,2906.0
2017-07-25 10:25:00,521.38,521.38,519.34,520.24,5313.0,519.9773,519.9773,517.9428,518.8404,5313.0
2017-07-25 10:30:00,519.6,520.2,519.1,519.1,5200.0,518.2021,518.8005,517.7035,517.7035,5200.0
2017-07-25 10:35:00,519.31,519.85,518.44,519.2,10319.0,517.9129,518.4515,517.0453,517.8032,10319.0
2017-07-25 10:40:00,518.95,519.15,516.94,517.63,12097.0,517.5539,517.7533,515.5493,516.2374,12097.0
2017-07-25 10:45:00,517.52,517.83,516.41,516.77,5167.0,516.1277,516.4369,515.0207,515.3798,5167.0
2017-07-25 10:50:00,517.06,517.23,515.46,515.75,3878.0,515.669,515.8385,514.0733,514.3625,3878.0
2017-07-25 10:55:00,516.17,516.77,514.25,515.29,5092.0,514.7814,515.3798,512.8665,513.9037,5092.0
2017-07-25 11:00:00,515.5,515.71,514.98,515.71,944.0,514.1132,514.3226,513.5946,514.3226,944.0
2017-07-25 11:05:00,516.33,516.33,515.85,516.13,4550.0,514.9409,514.9409,514.4622,514.7415,4550.0
2017-07-25 11:10:00,516.06,516.06,514.01,514.4,4510.0,514.6717,514.6717,512.6272,513.0161,4510.0
2017-07-25 11:15:00,514.22,515.59,514.22,515.4,11242.0,512.8366,514.2029,512.8366,514.0134,11242.0
2017-07-25 11:20:00,515.43,515.43,514.6,515.01,5200.0,514.0434,514.0434,513.2156,513.6245,5200.0
2017-07-25 11:25:00,514.66,514.76,513.0,513.0,3521.0,513.2754,513.3752,511.6199,511.6199,3521.0
2017-07-25 11:30:00,513.02,513.39,512.13,513.04,2909.0,511.6398,512.0088,510.7522,511.6598,2909.0
2017-07-25 11:35:00,513.21,513.64,512.88,512.91,1200.0,511.8293,512.2582,511.5002,511.5301,1200.0
2017-07-25 11:40:00,512.84,513.11,512.37,513.07,5210.0,511.4603,511.7296,510.9916,511.6897,5210.0
2017-07-25 11:45:00,512.9,513.1,512.62,512.76,1300.0,511.5202,511.7196,511.2409,511.3805,1300.0
2017-07-25 11:50:00,512.78,513.68,512.55,512.69,5720.0,511.4005,512.2981,511.1711,511.3107,5720.0
2017-07-25 11:55:00,513.23,513.74,512.92,513.23,8500.0,511.8493,512.3579,511.5401,511.8493,8500.0
2017-07-25 12:00:00,513.23,513.23,512.5,513.19,1600.0,511.8493,511.8493,511.1212,511.8094,1600.0
2017-07-25 12:05:00,513.14,513.46,512.39,512.96,1502.0,511.7595,512.0787,511.0115,511.58,1502.0
2017-07-25 12:10:00,513.18,513.19,512.37,512.39,2581.0,511.7994,511.8094,510.9916,511.0115,2581.0
2017-07-25 12:15:00,512.38,512.38,512.38,512.38,100.0,511.0016,511.0016,511.0016,511.0016,100.0
2017-07-25 12:20:00,512.4,513.06,512.4,512.42,3632.0,511.0215,511.6797,511.0215,511.0415,3632.0
2017-07-25 12:25:00,512.3,512.3,511.72,512.17,1701.0,510.9218,510.9218,510.3433,510.7921,1701.0
2017-07-25 12:30:00,511.81,512.32,510.74,510.74,11624.0,510.4331,510.9417,509.366,509.366,11624.0
2017-07-25 12:35:00,511.08,511.94,511.08,511.73,1800.0,509.7051,510.5627,509.7051,510.3533,1800.0
2017-07-25 12:40:00,512.07,513.37,512.07,513.26,4300.0,510.6924,511.9889,510.6924,511.8792,4300.0
2017-07-25 12:45:00,513.2,513.58,512.75,513.42,2397.0,511.8194,512.1983,511.3706,512.0388,2397.0
2017-07-25 12:50:00,513.35,513.4,513.0,513.0,400.0,511.969,512.0188,511.6199,511.6199,400.0
2017-07-25 12:55:00,512.82,513.7,512.82,513.31,1995.0,511.4404,512.318,511.4404,511.9291,1995.0
2017-07-25 13:00:00,513.34,513.7,513.01,513.03,4509.0,511.959,512.318,511.6299,511.6498,4509.0
2017-07-25 13:05:00,513.37,513.38,512.84,513.2,3710.0,511.9889,511.9989,511.4603,511.8194,3710.0
2017-07-25 13:10:00,513.43,513.59,513.31,513.34,1100.0,512.0487,512.2083,511.9291,511.959,1100.0
2017-07-25 13:15:00,513.32,513.63,513.31,513.31,1810.0,511.939,512.2482,511.9291,511.9291,1810.0
2017-07-25 13:20:00,513.7,514.35,513.39,513.69,2884.0,512.318,512.9663,512.0088,512.308,2884.0
2017-07-25 13:25:00,514.13,514.22,513.8,514.1,6200.0,512.7469,512.8366,512.4177,512.7169,6200.0
2017-07-25 13:30:00,513.95,514.24,513.67,513.67,7676.0,512.5673,512.8566,512.2881,512.2881,7676.0
2017-07-25 13:35:00,514.17,514.98,513.8,514.41,5296.0,512.7867,513.5946,512.4177,513.0261,5296.0
2017-07-25 13:40:00,514.78,515.07,514.2,514.87,4299.0,513.3951,513.6843,512.8167,513.4849,4299.0
2017-07-25 13:45:00,514.66,515.29,514.42,515.29,5850.0,513.2754,513.9037,513.0361,513.9037,5850.0
2017-07-25 13:50:00,515.1,515.36,514.44,514.71,5860.0,513.7142,513.9735,513.056,513.3253,5860.0
2017-07-25 13:55:00,514.89,514.89,514.03,514.3,2950.0,513.5048,513.5048,512.6471,512.9164,2950.0
2017-07-25 14:00:00,514.28,514.29,513.58,513.58,2140.0,512.8964,512.9064,512.1983,512.1983,2140.0
2017-07-25 14:05:00,513.61,514.11,513.37,514.11,2406.0,512.2283,512.7269,511.9889,512.7269,2406.0
2017-07-25 14:10:00,514.05,514.06,514.05,514.06,300.0,512.6671,512.677,512.6671,512.677,300.0
2017-07-25 14:15:00,514.19,514.3,513.62,513.62,5000.0,512.8067,512.9164,512.2382,512.2382,5000.0
2017-07-25 14:20:00,513.58,513.75,513.38,513.38,1351.0,512.1983,512.3679,511.9989,511.9989,1351.0
2017-07-25 14:25:00,513.7,513.85,513.57,513.85,1059.0,512.318,512.4676,512.1884,512.4676,1059.0
2017-07-25 14:30:00,513.95,513.95,513.58,513.58,2375.0,512.5673,512.5673,512.1983,512.1983,2375.0
2017-07-25 14:35:00,514.0,514.0,513.58,513.78,787.0,512.6172,512.6172,512.1983,512.3978,787.0
2017-07-25 14:40:00,513.59,514.07,513.58,513.74,600.0,512.2083,512.687,512.1983,512.3579,600.0
2017-07-25 14:45:00,514.31,514.66,513.85,513.99,3045.0,512.9264,513.2754,512.4676,512.6072,3045.0
2017-07-25 14:50:00,513.98,514.65,513.98,514.6,2350.0,512.5973,513.2655,512.5973,513.2156,2350.0
2017-07-25 14:55:00,514.92,514.92,514.13,514.13,4957.0,513.5347,513.5347,512.7469,512.7469,4957.0
2017-07-25 15:00:00,514.49,514.73,514.37,514.39,1400.0,513.1059,513.3452,512.9862,513.0062,1400.0
2017-07-25 15:05:00,515.0,515.04,514.17,514.56,4400.0,513.6145,513.6544,512.7867,513.1757,4400.0
2017-07-25 15:10:00,514.26,514.54,513.26,513.26,3613.0,512.8765,513.1557,511.8792,511.8792,3613.0
2017-07-25 15:15:00,513.58,513.74,513.13,513.58,4689.0,512.1983,512.3579,511.7495,512.1983,4689.0
2017-07-25 15:20:00,513.88,514.48,513.86,513.96,2203.0,512.4975,513.0959,512.4776,512.5773,2203.0
2017-07-25 15:25:00,513.93,514.46,513.89,514.33,1649.0,512.5474,513.076,512.5075,512.9463,1649.0
2017-07-25 15:30:00,514.33,515.22,514.29,514.59,6950.0,512.9463,513.8339,512.9064,513.2056,6950.0
2017-07-25 15:35:00,514.34,514.56,513.25,513.78,7317.0,512.9563,513.1757,511.8692,512.3978,7317.0
2017-07-25 15:40:00,513.79,514.07,513.29,514.07,3742.0,512.4078,512.687,511.9091,512.687,3742.0
2017-07-25 15:45:00,513.92,514.21,513.61,514.14,7815.0,512.5374,512.8266,512.2283,512.7568,7815.0
2017-07-25 15:50:00,513.86,513.88,513.01,513.36,9611.0,512.4776,512.4975,511.6299,511.9789,9611.0
2017-07-25 15:55:00,513.46,514.47,513.25,513.44,37645.0,512.0787,513.0859,511.8692,512.0587,37645.0
2017-07-26 09:30:00,513.77,514.74,510.0,513.81,7643.0,512.3878,513.3552,508.628,512.4277,7643.0
2017-07-26 09:35:00,513.48,517.16,513.48,514.41,7815.0,512.0986,515.7687,512.0986,513.0261,7815.0
2017-07-26 09:40:00,514.9,515.99,514.9,515.17,1300.0,513.5148,514.6018,513.5148,513.7841,1300.0
2017-07-26 09:45:00,516.33,517.96,516.25,517.79,7604.0,514.9409,516.5665,514.8611,516.397,7604.0
2017-07-26 09:50:00,518.0,518.57,516.9,517.65,8726.0,516.6064,517.1749,515.5094,516.2574,8726.0
2017-07-26 09:55:00,517.75,518.06,516.81,516.81,1900.0,516.3571,516.6663,515.4196,515.4196,1900.0
2017-07-26 10:00:00,516.22,516.56,515.64,515.99,1000.0,514.8312,515.1703,514.2528,514.6018,1000.0
2017-07-26 10:05:00,515.92,516.98,515.92,516.47,1920.0,514.532,515.5892,514.532,515.0806,1920.0
2017-07-26 10:10:00,514.89,514.89,514.25,514.61,1500.0,513.5048,513.5048,512.8665,513.2256,1500.0
2017-07-26 10:15:00,514.51,516.4,514.5,516.4,2900.0,513.1258,515.0107,513.1159,515.0107,2900.0
2017-07-26 10:20:00,516.58,516.69,514.44,515.31,8675.0,515.1903,515.3,513.056,513.9237,8675.0
2017-07-26 10:25:00,515.6,516.7,515.13,515.71,2316.0,514.2129,515.3099,513.7442,514.3226,2316.0
2017-07-26 10:30:00,515.71,516.38,515.7,516.38,1051.0,514.3226,514.9908,514.3126,514.9908,1051.0
2017-07-26 10:35:00,516.44,517.23,516.39,517.18,3813.0,515.0506,515.8385,515.0008,515.7886,3813.0
2017-07-26 10:40:00,516.72,517.5,516.37,516.37,7372.0,515.3299,516.1078,514.9808,514.9808,7372.0
2017-07-26 10:45:00,516.24,516.59,516.21,516.59,1125.0,514.8512,515.2002,514.8213,515.2002,1125.0
2017-07-26 10:50:00,516.96,516.96,516.5,516.94,670.0,515.5692,515.5692,515.1105,515.5493,670.0
2017-07-26 10:55:00,516.47,516.71,515.99,516.05,780.0,515.0806,515.3199,514.6018,514.6617,780.0
2017-07-26 11:00:00,516.05,516.05,516.05,516.05,0.0,514.6617,514.6617,514.6617,514.6617,0.0
2017-07-26 11:05:00,516.85,516.85,515.5,516.2,7285.0,515.4595,515.4595,514.1132,514.8113,7285.0
2017-07-26 11:10:00,516.42,516.42,516.42,516.42,100.0,515.0307,515.0307,515.0307,515.0307,100.0
2017-07-26 11:15:00,516.38,517.33,516.38,517.13,2347.0,514.9908,515.9382,514.9908,515.7388,2347.0
2017-07-26 11:20:00,517.49,517.59,516.99,517.0,770.0,516.0978,516.1975,515.5992,515.6091,770.0
2017-07-26 11:25:00,517.03,517.27,516.56,516.89,2500.0,515.6391,515.8784,515.1703,515.4994,2500.0
2017-07-26 11:30:00,517.22,517.93,517.18,517.6,4650.0,515.8285,516.5366,515.7886,516.2075,4650.0
2017-07-26 11:35:00,517.54,517.88,517.48,517.49,898.0,516.1477,516.4868,516.0878,516.0978,898.0
2017-07-26 11:40:00,517.7,517.7,517.23,517.51,2301.0,516.3072,516.3072,515.8385,516.1178,2301.0
2017-07-26 11:45:00,517.21,517.48,515.85,515.85,3550.0,515.8186,516.0878,514.4622,514.4622,3550.0
2017-07-26 11:50:00,516.21,516.91,515.96,516.84,4400.0,514.8213,515.5194,514.5719,515.4496,4400.0
2017-07-26 11:55:00,517.4,517.4,516.5,516.51,2100.0,516.0081,516.0081,515.1105,515.1205,2100.0
2017-07-26 12:00:00,516.57,516.57,516.38,516.57,1412.0,515.1803,515.1803,514.9908,515.1803,1412.0
2017-07-26 12:05:00,516.99,517.13,516.53,516.53,850.0,515.5992,515.7388,515.1404,515.1404,850.0
2017-07-26 12:10:00,516.45,516.45,516.45,516.45,100.0,515.0606,515.0606,515.0606,515.0606,100.0
2017-07-26 12:15:00,516.48,516.48,516.48,516.48,100.0,515.0905,515.0905,515.0905,515.0905,100.0
2017-07-26 12:20:00,516.79,517.35,516.78,517.29,4008.0,515.3997,515.9582,515.3897,515.8984,4008.0
2017-07-26 12:25:00,517.2,517.74,517.2,517.51,2094.0,515.8086,516.3471,515.8086,516.1178,2094.0
2017-07-26 12:30:00,517.42,517.89,516.4,516.4,900.0,516.028,516.4967,515.0107,515.0107,900.0
2017-07-26 12:35:00,516.72,516.72,516.04,516.04,300.0,515.3299,515.3299,514.6517,514.6517,300.0
2017-07-26 12:40:00,516.27,516.81,516.26,516.81,800.0,514.8811,515.4196,514.8711,515.4196,800.0
2017-07-26 12:45:00,516.52,516.77,516.06,516.39,2900.0,515.1304,515.3798,514.6717,515.0008,2900.0
2017-07-26 12:50:00,517.0,517.05,516.2,516.2,1783.0,515.6091,515.659,514.8113,514.8113,1783.0
2017-07-26 12:55:00,516.7,517.33,516.41,516.41,4700.0,515.3099,515.9382,515.0207,515.0207,4700.0
2017-07-26 13:00:00,516.25,516.25,515.32,515.46,1800.0,514.8611,514.8611,513.9337,514.0733,1800.0
2017-07-26 13:05:00,515.08,515.1,514.65,514.75,1045.0,513.6943,513.7142,513.2655,513.3652,1045.0
2017-07-26 13:10:00,514.3,515.58,514.3,515.58,2181.0,512.9164,514.193,512.9164,514.193,2181.0
2017-07-26 13:15:00,515.25,515.62,514.82,515.04,1205.0,513.8638,514.2328,513.435,513.6544,1205.0
2017-07-26 13:20:00,515.61,515.88,515.09,515.1,900.0,514.2229,514.4921,513.7043,513.7142,900.0
2017-07-26 13:25:00,515.42,515.42,515.41,515.42,100.0,514.0334,514.0334,514.0234,514.0334,100.0
2017-07-26 13:30:00,515.38,515.39,515.38,515.39,200.0,513.9935,514.0035,513.9935,514.0035,200.0
2017-07-26 13:35:00,515.78,516.06,515.78,516.06,688.0,514.3924,514.6717,514.3924,514.6717,688.0
2017-07-26 13:40:00,516.0,516.15,515.87,515.87,465.0,514.6118,514.7614,514.4822,514.4822,465.0
2017-07-26 13:45:00,515.83,516.32,515.83,516.06,2546.0,514.4423,514.931,514.4423,514.6717,2546.0
2017-07-26 13:50:00,515.99,516.24,515.98,516.24,459.0,514.6018,514.8512,514.5919,514.8512,459.0
2017-07-26 13:55:00,516.06,516.33,514.29,514.31,1768.0,514.6717,514.9409,512.9064,512.9264,1768.0
2017-07-26 14:00:00,514.71,515.65,514.71,515.23,800.0,513.3253,514.2628,513.3253,513.8439,800.0
2017-07-26 14:05:00,514.95,514.95,514.95,514.95,100.0,513.5646,513.5646,513.5646,513.5646,100.0
2017-07-26 14:10:00,515.21,516.0,514.95,515.13,8209.0,513.8239,514.6118,513.5646,513.7442,8209.0
2017-07-26 14:15:00,515.13,515.45,515.13,515.45,200.0,513.7442,514.0633,513.7442,514.0633,200.0
2017-07-26 14:20:00,515.57,516.06,515.51,516.06,500.0,514.183,514.6717,514.1231,514.6717,500.0
2017-07-26 14:25:00,515.63,516.28,515.62,515.9,1930.0,514.2428,514.8911,514.2328,514.5121,1930.0
2017-07-26 14:30:00,515.89,515.89,515.36,515.36,1550.0,514.5021,514.5021,513.9735,513.9735,1550.0
2017-07-26 14:35:00,514.67,514.7,514.27,514.44,2549.0,513.2854,513.3153,512.8865,513.056,2549.0
2017-07-26 14:40:00,514.06,515.06,514.06,514.34,8764.0,512.677,513.6744,512.677,512.9563,8764.0
2017-07-26 14:45:00,514.31,514.31,514.14,514.14,200.0,512.9264,512.9264,512.7568,512.7568,200.0
2017-07-26 14:50:00,514.51,515.27,514.48,514.59,3850.0,513.1258,513.8838,513.0959,513.2056,3850.0
2017-07-26 14:55:00,514.52,514.54,513.15,513.18,11896.0,513.1358,513.1557,511.7695,511.7994,11896.0
2017-07-26 15:00:00,513.69,514.67,513.35,514.63,4696.0,512.308,513.2854,511.969,513.2455,4696.0
2017-07-26 15:05:00,514.47,515.2,514.23,514.7,5275.0,513.0859,513.814,512.8466,513.3153,5275.0
2017-07-26 15:10:00,514.84,515.03,514.83,514.91,2264.0,513.4549,513.6444,513.445,513.5248,2264.0
2017-07-26 15:15:00,514.51,514.82,514.37,514.52,1498.0,513.1258,513.435,512.9862,513.1358,1498.0
2017-07-26 15:20:00,514.67,516.3,514.67,516.27,7804.0,513.2854,514.911,513.2854,514.8811,7804.0
2017-07-26 15:25:00,516.17,516.21,515.72,515.74,2127.0,514.7814,514.8213,514.3326,514.3525,2127.0
2017-07-26 15:30:00,515.96,516.03,515.55,515.56,1350.0,514.5719,514.6417,514.163,514.173,1350.0
2017-07-26 15:35:00,515.75,515.75,515.11,515.31,4278.0,514.3625,514.3625,513.7242,513.9237,4278.0
2017-07-26 15:40:00,515.14,515.46,515.06,515.4,3018.0,513.7541,514.0733,513.6744,514.0134,3018.0
2017-07-26 15:45:00,515.4,515.46,515.01,515.24,4365.0,514.0134,514.0733,513.6245,513.8539,4365.0
2017-07-26 15:50:00,515.2,515.75,514.73,515.75,6955.0,513.814,514.3625,513.3452,514.3625,6955.0
2017-07-26 15:55:00,515.7,515.76,515.11,515.62,11354.0,514.3126,514.3725,513.7242,514.2328,11354.0
2017-07-27 09:30:00,515.77,517.44,515.54,515.85,5502.0,514.3824,516.0479,514.1531,514.4622,5502.0
2017-07-27 09:35:00,515.12,515.65,512.0,512.88,7533.0,513.7342,514.2628,510.6226,511.5002,7533.0
2017-07-27 09:40:00,512.86,513.58,511.25,511.48,5467.0,511.4803,512.1983,509.8746,510.104,5467.0
2017-07-27 09:45:00,512.28,512.29,510.71,510.95,17299.0,510.9018,510.9118,509.3361,509.5754,17299.0
2017-07-27 09:50:00,511.53,514.6,511.53,513.37,9022.0,510.1538,513.2156,510.1538,511.9889,9022.0
2017-07-27 09:55:00,513.42,514.55,512.88,514.49,10841.0,512.0388,513.1657,511.5002,513.1059,10841.0
2017-07-27 10:00:00,514.78,515.89,514.57,515.5,7326.0,513.3951,514.5021,513.1857,514.1132,7326.0
2017-07-27 10:05:00,515.09,515.27,513.83,514.24,3500.0,513.7043,513.8838,512.4477,512.8566,3500.0
2017-07-27 10:10:00,513.74,514.3,512.11,512.8,17834.0,512.3579,512.9164,510.7323,511.4204,17834.0
2017-07-27 10:15:00,512.8,514.14,512.62,513.66,8398.0,511.4204,512.7568,511.2409,512.2781,8398.0
2017-07-27 10:20:00,513.73,513.75,512.99,513.5,7340.0,512.3479,512.3679,511.6099,512.1185,7340.0
2017-07-27 10:25:00,513.58,514.98,513.57,513.79,9113.0,512.1983,513.5946,512.1884,512.4078,9113.0
2017-07-27 10:30:00,514.25,516.51,514.07,515.19,18487.0,512.8665,515.1205,512.687,513.804,18487.0
2017-07-27 10:35:00,515.16,516.4,513.84,516.4,10143.0,513.7741,515.0107,512.4576,515.0107,10143.0
2017-07-27 10:40:00,515.51,516.36,514.83,514.83,4550.0,514.1231,514.9709,513.445,513.445,4550.0
2017-07-27 10:45:00,515.13,516.21,514.42,514.94,9288.0,513.7442,514.8213,513.0361,513.5547,9288.0
2017-07-27 10:50:00,514.55,515.84,514.48,515.65,4630.0,513.1657,514.4523,513.0959,514.2628,4630.0
2017-07-27 10:55:00,515.51,515.89,514.81,515.88,9100.0,514.1231,514.5021,513.425,514.4921,9100.0
2017-07-27 11:00:00,515.67,516.0,515.0,515.0,4700.0,514.2827,514.6118,513.6145,513.6145,4700.0
2017-07-27 11:05:00,514.51,514.8,514.19,514.8,1523.0,513.1258,513.4151,512.8067,513.4151,1523.0
2017-07-27 11:10:00,514.8,515.04,514.74,515.03,1090.0,513.4151,513.6544,513.3552,513.6444,1090.0
2017-07-27 11:15:00,515.53,515.91,515.47,515.82,1000.0,514.1431,514.5221,514.0832,514.4323,1000.0
2017-07-27 11:20:00,515.92,516.87,515.92,516.21,3700.0,514.532,515.4795,514.532,514.8213,3700.0
2017-07-27 11:25:00,516.13,516.14,514.93,514.93,1900.0,514.7415,514.7514,513.5447,513.5447,1900.0
2017-07-27 11:30:00,515.2,515.78,515.19,515.31,1630.0,513.814,514.3924,513.804,513.9237,1630.0
2017-07-27 11:35:00,515.38,515.93,515.06,515.4,2350.0,513.9935,514.542,513.6744,514.0134,2350.0
2017-07-27 11:40:00,515.42,516.1,515.2,515.71,11640.0,514.0334,514.7116,513.814,514.3226,11640.0
2017-07-27 11:45:00,515.49,515.6,514.47,514.67,9201.0,514.1032,514.2129,513.0859,513.2854,9201.0
2017-07-27 11:50:00,514.58,514.58,513.35,513.36,4490.0,513.1956,513.1956,511.969,511.9789,4490.0
2017-07-27 11:55:00,513.78,514.78,513.37,514.78,1700.0,512.3978,513.3951,511.9889,513.3951,1700.0
2017-07-27 12:00:00,514.82,514.82,513.67,513.67,1800.0,513.435,513.435,512.2881,512.2881,1800.0
2017-07-27 12:05:00,513.92,514.02,513.48,514.0,1150.0,512.5374,512.6371,512.0986,512.6172,1150.0
2017-07-27 12:10:00,513.8,514.04,513.79,513.79,500.0,512.4177,512.6571,512.4078,512.4078,500.0
2017-07-27 12:15:00,513.83,514.84,513.83,514.84,5894.0,512.4477,513.4549,512.4477,513.4549,5894.0
2017-07-27 12:20:00,514.71,515.0,514.7,515.0,1601.0,513.3253,513.6145,513.3153,513.6145,1601.0
2017-07-27 12:25:00,514.86,514.95,514.39,514.81,1900.0,513.4749,513.5646,513.0062,513.425,1900.0
2017-07-27 12:30:00,514.9,514.91,513.22,513.7,3496.0,513.5148,513.5248,511.8393,512.318,3496.0
2017-07-27 12:35:00,513.98,514.74,513.35,513.35,4585.0,512.5973,513.3552,511.969,511.969,4585.0
2017-07-27 12:40:00,513.05,513.19,512.7,512.7,2001.0,511.6698,511.8094,511.3207,511.3207,2001.0
2017-07-27 12:45:00,512.94,513.73,512.8,513.06,1650.0,511.5601,512.3479,511.4204,511.6797,1650.0
2017-07-27 12:50:00,512.44,512.46,511.5,512.17,5229.0,511.0614,511.0813,510.1239,510.7921,5229.0
2017-07-27 12:55:00,511.81,511.82,509.0,510.51,19335.0,510.4331,510.4431,507.6307,509.1366,19335.0
2017-07-27 13:00:00,510.16,510.94,509.23,510.94,7190.0,508.7875,509.5654,507.86,509.5654,7190.0
2017-07-27 13:05:00,510.94,511.28,510.13,510.72,9195.0,509.5654,509.9045,508.7576,509.346,9195.0
2017-07-27 13:10:00,510.65,511.54,510.34,510.74,11618.0,509.2762,510.1638,508.967,509.366,11618.0
2017-07-27 13:15:00,510.7,511.74,510.23,510.72,4681.0,509.3261,510.3633,508.8573,509.346,4681.0
2017-07-27 13:20:00,510.72,510.72,506.51,507.03,13379.0,509.346,509.346,505.1474,505.666,13379.0
2017-07-27 13:25:00,506.59,506.77,504.87,506.15,11043.0,505.2271,505.4067,503.5118,504.7883,11043.0
2017-07-27 13:30:00,506.43,506.43,503.98,504.0,5882.0,505.0676,505.0676,502.6242,502.6441,5882.0
2017-07-27 13:35:00,504.0,505.89,504.0,504.76,6760.0,502.6441,504.529,502.6441,503.4021,6760.0
2017-07-27 13:40:00,504.87,507.86,504.66,507.86,4912.0,503.5118,506.4937,503.3023,506.4937,4912.0
2017-07-27 13:45:00,508.51,508.73,507.66,507.68,5295.0,507.142,507.3614,506.2943,506.3142,5295.0
2017-07-27 13:50:00,508.46,508.97,506.94,507.26,3608.0,507.0921,507.6007,505.5762,505.8953,3608.0
2017-07-27 13:55:00,507.68,508.52,507.25,507.48,9082.0,506.3142,507.1519,505.8854,506.1147,9082.0
2017-07-27 14:00:00,507.45,508.6,506.67,508.11,6640.0,506.0848,507.2317,505.3069,506.743,6640.0
2017-07-27 14:05:00,508.08,509.67,507.74,508.97,4522.0,506.7131,508.2989,506.374,507.6007,4522.0
2017-07-27 14:10:00,508.31,508.87,507.87,508.61,3015.0,506.9425,507.501,506.5037,507.2417,3015.0
2017-07-27 14:15:00,508.21,509.37,508.19,509.08,9842.0,506.8428,507.9997,506.8228,507.7104,9842.0
2017-07-27 14:20:00,509.01,509.6,508.06,508.84,8500.0,507.6406,508.229,506.6932,507.4711,8500.0
2017-07-27 14:25:00,509.11,509.11,507.91,507.92,6133.0,507.7404,507.7404,506.5436,506.5536,6133.0
2017-07-27 14:30:00,507.67,508.19,507.04,507.08,3200.0,506.3042,506.8228,505.6759,505.7158,3200.0
2017-07-27 14:35:00,507.31,509.79,507.31,508.25,10500.0,505.9452,508.4185,505.9452,506.8827,10500.0
2017-07-27 14:40:00,508.73,508.73,506.69,506.69,9696.0,507.3614,507.3614,505.3269,505.3269,9696.0
2017-07-27 14:45:00,506.5,508.49,506.33,507.42,4700.0,505.1374,507.122,504.9678,506.0549,4700.0
2017-07-27 14:50:00,507.2,508.15,507.2,507.89,1900.0,505.8355,506.7829,505.8355,506.5236,1900.0
2017-07-27 14:55:00,508.02,508.62,507.77,508.56,9364.0,506.6533,507.2517,506.404,507.1918,9364.0
2017-07-27 15:00:00,508.45,508.69,507.8,507.8,4000.0,507.0821,507.3215,506.4339,506.4339,4000.0
2017-07-27 15:05:00,508.2,508.2,506.03,506.56,5300.0,506.8328,506.8328,504.6686,505.1972,5300.0
2017-07-27 15:10:00,506.67,507.07,506.22,506.79,3717.0,505.3069,505.7058,504.8581,505.4266,3717.0
2017-07-27 15:15:00,506.99,507.97,506.52,506.52,4865.0,505.6261,506.6034,505.1573,505.1573,4865.0
2017-07-27 15:20:00,506.55,507.58,506.38,507.39,3700.0,505.1872,506.2145,505.0177,506.025,3700.0
2017-07-27 15:25:00,507.54,507.75,506.54,506.55,3505.0,506.1746,506.384,505.1773,505.1872,3505.0
2017-07-27 15:30:00,506.51,508.05,506.04,508.05,3700.0,505.1474,506.6832,504.6786,506.6832,3700.0
2017-07-27 15:35:00,508.19,508.24,507.28,507.28,6003.0,506.8228,506.8727,505.9153,505.9153,6003.0
2017-07-27 15:40:00,507.2,507.45,506.55,507.25,5598.0,505.8355,506.0848,505.1872,505.8854,5598.0
2017-07-27 15:45:00,507.07,508.34,506.95,508.01,7200.0,505.7058,506.9724,505.5862,506.6433,7200.0
2017-07-27 15:50:00,508.12,509.08,507.28,507.94,17771.0,506.753,507.7104,505.9153,506.5735,17771.0
2017-07-27 15:55:00,507.93,508.84,507.01,508.4,22960.0,506.5635,507.4711,505.646,507.0323,22960.0
2017-07-28 09:30:00,507.01,507.01,503.19,503.37,13121.0,505.646,505.646,501.8363,502.0158,13121.0
2017-07-28 09:35:00,504.14,507.32,503.68,504.48,20799.0,502.7837,505.9552,502.325,503.1228,20799.0
2017-07-28 09:40:00,504.47,505.93,503.26,504.09,13442.0,503.1128,504.5689,501.9061,502.7339,13442.0
2017-07-28 09:45:00,503.5,503.86,499.39,500.94,22266.0,502.1455,502.5045,498.0465,499.5923,22266.0
2017-07-28 09:50:00,501.49,501.49,499.71,501.24,10011.0,500.1409,500.1409,498.3656,499.8915,10011.0
2017-07-28 09:55:00,500.91,501.22,499.09,500.55,9642.0,499.5624,499.8716,497.7473,499.2034,9642.0
2017-07-28 10:00:00,500.18,501.32,499.04,501.19,7450.0,498.8344,499.9713,497.6974,499.8417,7450.0
2017-07-28 10:05:00,501.12,502.49,501.12,501.84,4000.0,499.7719,501.1382,499.7719,500.4899,4000.0
2017-07-28 10:10:00,502.01,502.48,502.01,502.48,1247.0,500.6595,501.1282,500.6595,501.1282,1247.0
2017-07-28 10:15:00,502.5,502.52,501.08,501.48,3980.0,501.1481,501.1681,499.732,500.1309,3980.0
2017-07-28 10:20:00,501.59,501.85,500.66,501.24,11138.0,500.2406,500.4999,499.3131,499.8915,11138.0
2017-07-28 10:25:00,501.24,501.24,500.15,500.93,4013.0,499.8915,499.8915,498.8045,499.5824,4013.0
2017-07-28 10:30:00,501.22,503.08,501.21,503.0,8355.0,499.8716,501.7266,499.8616,501.6468,8355.0
2017-07-28 10:35:00,503.0,503.5,502.79,503.01,4060.0,501.6468,502.1455,501.4374,501.6568,4060.0
2017-07-28 10:40:00,503.13,504.43,502.81,504.43,1400.0,501.7764,503.0729,501.4573,503.0729,1400.0
2017-07-28 10:45:00,503.95,503.95,502.47,503.5,4205.0,502.5942,502.5942,501.1182,502.1455,4205.0
2017-07-28 10:50:00,503.32,503.7,501.61,503.7,7638.0,501.9659,502.3449,500.2605,502.3449,7638.0
2017-07-28 10:55:00,503.39,504.49,503.27,504.14,2219.0,502.0357,503.1328,501.9161,502.7837,2219.0
2017-07-28 11:00:00,504.83,505.5,504.01,504.79,4706.0,503.4719,504.1401,502.6541,503.432,4706.0
2017-07-28 11:05:00,504.43,506.3,504.43,506.18,3724.0,503.0729,504.9379,503.0729,504.8182,3724.0
2017-07-28 11:10:00,505.64,507.86,505.64,506.92,3500.0,504.2797,506.4937,504.2797,505.5562,3500.0
2017-07-28 11:15:00,506.09,507.6,506.09,507.43,3459.0,504.7285,506.2344,504.7285,506.0649,3459.0
2017-07-28 11:20:00,507.03,507.38,506.68,506.97,1935.0,505.666,506.015,505.3169,505.6061,1935.0
2017-07-28 11:25:00,506.62,507.87,506.62,507.51,4100.0,505.2571,506.5037,505.2571,506.1447,4100.0
2017-07-28 11:30:00,507.56,508.0,507.03,507.49,2838.0,506.1945,506.6333,505.666,506.1247,2838.0
2017-07-28 11:35:00,507.06,507.88,507.06,507.47,600.0,505.6959,506.5137,505.6959,506.1048,600.0
2017-07-28 11:40:00,507.35,507.79,507.12,507.27,3327.0,505.9851,506.4239,505.7557,505.9053,3327.0
2017-07-28 11:45:00,507.3,508.0,507.15,507.49,4132.0,505.9352,506.6333,505.7856,506.1247,4132.0
2017-07-28 11:50:00,507.71,508.78,507.43,508.01,8137.0,506.3441,507.4112,506.0649,506.6433,8137.0
2017-07-28 11:55:00,508.32,508.82,508.21,508.64,1125.0,506.9525,507.4511,506.8428,507.2716,1125.0
2017-07-28 12:00:00,508.15,508.28,507.89,507.97,1500.0,506.7829,506.9126,506.5236,506.6034,1500.0
2017-07-28 12:05:00,507.91,507.92,507.5,507.5,422.0,506.5436,506.5536,506.1347,506.1347,422.0
2017-07-28 12:10:00,507.77,507.78,507.0,507.2,4491.0,506.404,506.4139,505.636,505.8355,4491.0
2017-07-28 12:15:00,507.19,507.41,507.19,507.24,1700.0,505.8255,506.0449,505.8255,505.8754,1700.0
2017-07-28 12:20:00,507.25,507.26,506.6,506.92,1700.0,505.8854,505.8953,505.2371,505.5562,1700.0
2017-07-28 12:25:00,507.09,507.09,507.09,507.09,200.0,505.7258,505.7258,505.7258,505.7258,200.0
2017-07-28 12:30:00,507.49,507.91,506.8,506.8,3867.0,506.1247,506.5436,505.4366,505.4366,3867.0
2017-07-28 12:35:00,507.09,508.04,507.09,508.04,1500.0,505.7258,506.6732,505.7258,506.6732,1500.0
2017-07-28 12:40:00,507.31,507.63,507.12,507.63,976.0,505.9452,506.2643,505.7557,506.2643,976.0
2017-07-28 12:45:00,507.15,507.15,507.11,507.12,300.0,505.7856,505.7856,505.7457,505.7557,300.0
2017-07-28 12:50:00,507.39,508.28,507.39,507.45,2146.0,506.025,506.9126,506.025,506.0848,2146.0
2017-07-28 12:55:00,507.73,507.79,507.15,507.45,2303.0,506.3641,506.4239,505.7856,506.0848,2303.0
2017-07-28 13:00:00,507.62,508.0,507.62,508.0,300.0,506.2544,506.6333,506.2544,506.6333,300.0
2017-07-28 13:05:00,507.68,508.39,507.39,507.78,1500.0,506.3142,507.0223,506.025,506.4139,1500.0
2017-07-28 13:10:00,508.31,508.78,508.16,508.78,500.0,506.9425,507.4112,506.7929,507.4112,500.0
2017-07-28 13:15:00,508.39,508.83,508.39,508.83,500.0,507.0223,507.4611,507.0223,507.4611,500.0
2017-07-28 13:20:00,508.05,508.72,508.0,508.35,1000.0,506.6832,507.3514,506.6333,506.9824,1000.0
2017-07-28 13:25:00,508.71,508.71,508.69,508.7,376.0,507.3414,507.3414,507.3215,507.3315,376.0
2017-07-28 13:30:00,508.74,509.31,508.49,508.77,2200.0,507.3714,507.9398,507.122,507.4013,2200.0
2017-07-28 13:35:00,508.74,509.0,508.05,508.54,1100.0,507.3714,507.6307,506.6832,507.1719,1100.0
2017-07-28 13:40:00,508.7,509.17,508.5,508.79,4215.0,507.3315,507.8002,507.132,507.4212,4215.0
2017-07-28 13:45:00,508.84,508.93,508.71,508.92,600.0,507.4711,507.5608,507.3414,507.5509,600.0
2017-07-28 13:50:00,508.94,509.9,508.94,509.9,4243.0,507.5708,508.5282,507.5708,508.5282,4243.0
2017-07-28 13:55:00,510.0,510.09,509.35,509.35,6124.0,508.628,508.7177,507.9797,507.9797,6124.0
2017-07-28 14:00:00,509.42,509.97,509.41,509.97,1061.0,508.0495,508.598,508.0396,508.598,1061.0
2017-07-28 14:05:00,510.0,510.15,509.85,509.96,1400.0,508.628,508.7776,508.4784,508.5881,1400.0
2017-07-28 14:10:00,510.03,510.16,509.32,509.56,1677.0,508.6579,508.7875,507.9498,508.1891,1677.0
2017-07-28 14:15:00,509.85,510.36,509.31,509.97,1333.0,508.4784,508.987,507.9398,508.598,1333.0
2017-07-28 14:20:00,509.9,510.88,509.9,510.88,2932.0,508.5282,509.5056,508.5282,509.5056,2932.0
2017-07-28 14:25:00,510.83,511.31,510.62,510.62,3322.0,509.4557,509.9344,509.2463,509.2463,3322.0
2017-07-28 14:30:00,510.43,510.43,509.7,510.4,2600.0,509.0568,509.0568,508.3288,509.0269,2600.0
2017-07-28 14:35:00,510.48,510.69,510.17,510.41,1800.0,509.1067,509.3161,508.7975,509.0369,1800.0
2017-07-28 14:40:00,510.38,510.81,510.15,510.23,3792.0,509.0069,509.4358,508.7776,508.8573,3792.0
2017-07-28 14:45:00,510.46,510.54,510.3,510.3,1600.0,509.0867,509.1665,508.9272,508.9272,1600.0
2017-07-28 14:50:00,510.27,511.21,510.27,511.21,1300.0,508.8972,509.8347,508.8972,509.8347,1300.0
2017-07-28 14:55:00,511.46,511.5,510.99,511.47,1705.0,510.084,510.1239,509.6153,510.094,1705.0
2017-07-28 15:00:00,511.54,511.75,511.44,511.69,2318.0,510.1638,510.3733,510.0641,510.3134,2318.0
2017-07-28 15:05:00,511.57,511.58,511.02,511.45,2109.0,510.1937,510.2037,509.6452,510.0741,2109.0
2017-07-28 15:10:00,511.68,511.84,511.67,511.83,500.0,510.3034,510.463,510.2935,510.453,500.0
2017-07-28 15:15:00,511.6,512.03,511.52,511.85,3733.0,510.2237,510.6525,510.1439,510.473,3733.0
2017-07-28 15:20:00,511.86,511.95,511.48,511.91,5250.0,510.483,510.5727,510.104,510.5328,5250.0
2017-07-28 15:25:00,511.91,512.06,511.42,511.83,2267.0,510.5328,510.6824,510.0441,510.453,2267.0
2017-07-28 15:30:00,511.85,512.68,511.69,512.32,3389.0,510.473,511.3008,510.3134,510.9417,3389.0
2017-07-28 15:35:00,512.38,512.39,512.11,512.27,2964.0,511.0016,511.0115,510.7323,510.8919,2964.0
2017-07-28 15:40:00,512.49,513.0,512.46,512.97,6276.0,511.1113,511.6199,511.0813,511.59,6276.0
2017-07-28 15:45:00,513.0,513.42,512.87,512.9,12429.0,511.6199,512.0388,511.4902,511.5202,12429.0
2017-07-28 15:50:00,512.9,513.07,511.45,511.62,9676.0,511.5202,511.6897,510.0741,510.2436,9676.0
2017-07-28 15:55:00,511.5,511.77,506.99,508.62,109008.0,510.1239,510.3932,505.6261,507.2517,109008.0
2017-07-31 09:30:00,489.67,497.0,487.13,496.0,46283.0,488.3527,495.6629,485.8195,494.6656,46283.0
2017-07-31 09:35:00,496.65,496.65,490.02,490.87,33495.0,495.3139,495.3139,488.7017,489.5494,33495.0
2017-07-31 09:40:00,490.11,492.56,488.0,491.06,31405.0,488.7915,491.2349,486.6871,489.7389,31405.0
2017-07-31 09:45:00,492.0,494.12,490.01,494.12,13338.0,490.6764,492.7907,488.6917,492.7907,13338.0
2017-07-31 09:50:00,493.04,494.87,493.0,493.66,12338.0,491.7136,493.5387,491.6737,492.3319,12338.0
2017-07-31 09:55:00,493.68,494.88,491.33,491.34,13630.0,492.3519,493.5486,490.0082,490.0182,13630.0
2017-07-31 10:00:00,491.25,492.22,490.12,490.83,10753.0,489.9284,490.8958,488.8014,489.5095,10753.0
2017-07-31 10:05:00,490.73,491.92,489.97,491.92,13799.0,489.4098,490.5966,488.6518,490.5966,13799.0
2017-07-31 10:10:00,491.81,494.0,491.8,493.75,6625.0,490.4869,492.671,490.4769,492.4217,6625.0
2017-07-31 10:15:00,493.9,494.76,493.7,494.63,5300.0,492.5713,493.429,492.3718,493.2993,5300.0
2017-07-31 10:20:00,494.89,496.14,494.7,495.64,9800.0,493.5586,494.8053,493.3691,494.3066,9800.0
2017-07-31 10:25:00,496.05,496.16,494.82,494.93,3863.0,494.7155,494.8252,493.4888,493.5985,3863.0
2017-07-31 10:30:00,494.9,495.18,492.07,492.43,20747.0,493.5686,493.8478,490.7462,491.1052,20747.0
2017-07-31 10:35:00,493.36,493.48,490.85,491.49,18216.0,492.0327,492.1524,489.5295,490.1678,18216.0
2017-07-31 10:40:00,492.31,492.95,491.66,492.04,5405.0,490.9856,491.6238,490.3373,490.7163,5405.0
2017-07-31 10:45:00,492.5,495.0,491.84,494.97,3259.0,491.175,493.6683,490.5168,493.6384,3259.0
2017-07-31 10:50:00,494.99,494.99,492.37,493.27,4941.0,493.6583,493.6583,491.0454,491.943,4941.0
2017-07-31 10:55:00,492.7,493.21,492.27,493.0,4349.0,491.3745,491.8831,490.9457,491.6737,4349.0
2017-07-31 11:00:00,493.88,495.45,493.78,495.29,6200.0,492.5513,494.1171,492.4516,493.9575,6200.0
2017-07-31 11:05:00,495.79,496.0,494.77,495.44,10647.0,494.4562,494.6656,493.4389,494.1071,10647.0
2017-07-31 11:10:00,494.91,495.45,494.01,494.98,8390.0,493.5786,494.1171,492.681,493.6484,8390.0
2017-07-31 11:15:00,495.19,495.19,494.23,494.7,5500.0,493.8578,493.8578,492.9004,493.3691,5500.0
2017-07-31 11:20:00,494.69,494.77,494.01,494.01,5100.0,493.3592,493.4389,492.681,492.681,5100.0
2017-07-31 11:25:00,494.09,494.18,493.42,493.94,5700.0,492.7608,492.8505,492.0926,492.6112,5700.0
2017-07-31 11:30:00,493.76,495.82,493.76,495.01,15019.0,492.4317,494.4861,492.4317,493.6783,15019.0
2017-07-31 11:35:00,495.31,495.6,494.07,495.59,9832.0,493.9775,494.2667,492.7408,494.2567,9832.0
2017-07-31 11:40:00,495.58,496.0,494.66,494.82,5700.0,494.2468,494.6656,493.3292,493.4888,5700.0
2017-07-31 11:45:00,494.82,495.29,494.7,494.92,6100.0,493.4888,493.9575,493.3691,493.5885,6100.0
2017-07-31 11:50:00,495.27,496.49,494.97,496.49,1942.0,493.9376,495.1543,493.6384,495.1543,1942.0
2017-07-31 11:55:00,495.69,497.68,495.69,497.68,4851.0,494.3565,496.3411,494.3565,496.3411,4851.0
2017-07-31 12:00:00,497.31,498.49,497.04,497.09,8388.0,495.9721,497.1489,495.7028,495.7527,8388.0
2017-07-31 12:05:00,497.47,498.18,497.13,498.18,2100.0,496.1317,496.8398,495.7926,496.8398,2100.0
2017-07-31 12:10:00,497.87,498.24,497.47,498.24,6308.0,496.5306,496.8996,496.1317,496.8996,6308.0
2017-07-31 12:15:00,498.01,498.66,497.48,497.93,16852.0,496.6702,497.3185,496.1416,496.5904,16852.0
2017-07-31 12:20:00,497.91,498.74,497.71,498.61,9511.0,496.5705,497.3983,496.371,497.2686,9511.0
2017-07-31 12:25:00,498.8,499.14,498.46,498.46,5050.0,497.4581,497.7972,497.119,497.119,5050.0
2017-07-31 12:30:00,498.68,498.71,498.29,498.51,1166.0,497.3384,497.3683,496.9495,497.1689,1166.0
2017-07-31 12:35:00,498.21,498.41,497.58,497.77,2200.0,496.8697,497.0691,496.2414,496.4309,2200.0
2017-07-31 12:40:00,497.58,497.81,497.18,497.31,2182.0,496.2414,496.4708,495.8425,495.9721,2182.0
2017-07-31 12:45:00,497.28,497.28,494.99,495.0,10474.0,495.9422,495.9422,493.6583,493.6683,10474.0
2017-07-31 12:50:00,495.3,495.73,495.27,495.53,1000.0,493.9675,494.3964,493.9376,494.1969,1000.0
2017-07-31 12:55:00,495.64,496.13,495.58,496.13,1400.0,494.3066,494.7953,494.2468,494.7953,1400.0
2017-07-31 13:00:00,495.56,496.13,495.37,495.38,2925.0,494.2268,494.7953,494.0373,494.0473,2925.0
2017-07-31 13:05:00,496.12,496.12,495.33,495.33,3697.0,494.7853,494.7853,493.9974,493.9974,3697.0
2017-07-31 13:10:00,495.08,495.3,494.37,494.58,4400.0,493.7481,493.9675,493.04,493.2494,4400.0
2017-07-31 13:15:00,494.79,494.79,494.17,494.24,700.0,493.4589,493.4589,492.8406,492.9104,700.0
2017-07-31 13:20:00,494.75,495.1,494.65,494.67,1300.0,493.419,493.768,493.3193,493.3392,1300.0
2017-07-31 13:25:00,494.69,494.98,494.22,494.98,2463.0,493.3592,493.6484,492.8904,493.6484,2463.0
2017-07-31 13:30:00,495.02,495.24,494.44,494.65,2500.0,493.6883,493.9077,493.1098,493.3193,2500.0
2017-07-31 13:35:00,494.56,494.86,493.65,494.23,7907.0,493.2295,493.5287,492.3219,492.9004,7907.0
2017-07-31 13:40:00,493.76,493.78,492.5,493.55,4504.0,492.4317,492.4516,491.175,492.2222,4504.0
2017-07-31 13:45:00,493.28,493.88,493.28,493.75,2659.0,491.9529,492.5513,491.9529,492.4217,2659.0
2017-07-31 13:50:00,493.33,493.99,493.33,493.56,7347.0,492.0028,492.661,492.0028,492.2322,7347.0
2017-07-31 13:55:00,493.47,493.94,493.33,493.94,3100.0,492.1424,492.6112,492.0028,492.6112,3100.0
2017-07-31 14:00:00,493.93,494.02,493.62,494.02,700.0,492.6012,492.691,492.292,492.691,700.0
2017-07-31 14:05:00,494.04,494.47,493.89,494.03,3261.0,492.7109,493.1397,492.5613,492.7009,3261.0
2017-07-31 14:10:00,494.21,494.54,494.04,494.43,1700.0,492.8804,493.2096,492.7109,493.0999,1700.0
2017-07-31 14:15:00,495.0,495.17,494.95,494.95,2996.0,493.6683,493.8379,493.6185,493.6185,2996.0
2017-07-31 14:20:00,495.12,495.21,494.76,495.15,2934.0,493.788,493.8778,493.429,493.8179,2934.0
2017-07-31 14:25:00,495.11,495.32,494.85,495.04,1697.0,493.778,493.9875,493.5187,493.7082,1697.0
2017-07-31 14:30:00,494.84,495.46,494.81,495.25,3144.0,493.5087,494.1271,493.4788,493.9176,3144.0
2017-07-31 14:35:00,495.12,495.12,494.52,494.75,4314.0,493.788,493.788,493.1896,493.419,4314.0
2017-07-31 14:40:00,494.71,494.93,494.7,494.75,1300.0,493.3791,493.5985,493.3691,493.419,1300.0
2017-07-31 14:45:00,494.57,494.75,493.71,494.2,5630.0,493.2395,493.419,492.3818,492.8705,5630.0
2017-07-31 14:50:00,494.3,494.52,492.2,492.44,16613.0,492.9702,493.1896,490.8759,491.1152,16613.0
2017-07-31 14:55:00,492.0,492.71,492.0,492.49,22817.0,490.6764,491.3845,490.6764,491.1651,22817.0
2017-07-31 15:00:00,492.49,492.67,491.59,491.94,15610.0,491.1651,491.3446,490.2675,490.6165,15610.0
2017-07-31 15:05:00,491.46,491.64,490.15,490.56,18775.0,490.1378,490.3174,488.8314,489.2403,18775.0
2017-07-31 15:10:00,490.38,491.96,490.37,491.77,8113.0,489.0607,490.6365,489.0508,490.447,8113.0
2017-07-31 15:15:00,491.9,492.65,491.0,491.44,16062.0,490.5767,491.3246,489.6791,490.1179,16062.0
2017-07-31 15:20:00,491.31,491.48,491.05,491.31,2108.0,489.9882,490.1578,489.7289,489.9882,2108.0
2017-07-31 15:25:00,491.42,491.76,491.11,491.61,4150.0,490.0979,490.437,489.7888,490.2874,4150.0
2017-07-31 15:30:00,491.61,491.85,491.34,491.34,3600.0,490.2874,490.5268,490.0182,490.0182,3600.0
2017-07-31 15:35:00,491.62,491.66,491.36,491.6,4500.0,490.2974,490.3373,490.0381,490.2775,4500.0
2017-07-31 15:40:00,491.51,491.7,491.36,491.56,5900.0,490.1877,490.3772,490.0381,490.2376,5900.0
2017-07-31 15:45:00,491.53,491.87,491.42,491.48,4287.0,490.2077,490.5467,490.0979,490.1578,4287.0
2017-07-31 15:50:00,491.43,491.46,490.38,491.45,35594.0,490.1079,490.1378,489.0607,490.1279,35594.0
2017-07-31 15:55:00,491.44,491.89,491.28,491.64,49649.0,490.1179,490.5667,489.9583,490.3174,49649.0
2017-08-01 09:30:00,486.6,486.83,482.38,482.39,25576.0,485.2909,485.5203,481.0823,481.0922,25576.0
2017-08-01 09:35:00,482.37,485.99,480.25,485.71,28264.0,481.0723,484.6826,478.958,484.4033,28264.0
2017-08-01 09:40:00,485.66,490.17,485.0,488.0,20341.0,484.3534,488.8513,483.6952,486.6871,20341.0
2017-08-01 09:45:00,487.39,487.43,482.52,482.53,10158.0,486.0788,486.1187,481.2219,481.2319,10158.0
2017-08-01 09:50:00,482.83,483.07,480.25,480.9,13886.0,481.5311,481.7704,478.958,479.6063,13886.0
2017-08-01 09:55:00,480.86,480.95,476.85,477.15,29830.0,479.5664,479.6561,475.5671,475.8663,29830.0
2017-08-01 10:00:00,477.97,479.78,477.0,478.12,12664.0,476.6841,478.4893,475.7167,476.8337,12664.0
2017-08-01 10:05:00,478.25,479.1,477.22,478.53,10208.0,476.9634,477.8111,475.9362,477.2426,10208.0
2017-08-01 10:10:00,479.1,482.65,478.82,479.8,16273.0,477.8111,481.3515,477.5318,478.5092,16273.0
2017-08-01 10:15:00,480.31,480.62,478.43,478.48,11757.0,479.0178,479.327,477.1429,477.1928,11757.0
2017-08-01 10:20:00,478.45,478.55,476.27,476.27,11380.0,477.1628,477.2626,474.9887,474.9887,11380.0
2017-08-01 10:25:00,476.43,476.43,474.58,475.1,24174.0,475.1483,475.1483,473.3033,473.8219,24174.0
2017-08-01 10:30:00,475.09,476.5,474.95,475.98,9403.0,473.8119,475.2181,473.6723,474.6995,9403.0
2017-08-01 10:35:00,476.28,476.5,475.51,476.06,14851.0,474.9987,475.2181,474.2308,474.7793,14851.0
2017-08-01 10:40:00,475.97,476.88,475.36,475.77,26431.0,474.6895,475.5971,474.0812,474.4901,26431.0
2017-08-01 10:45:00,475.81,475.81,473.38,473.77,35328.0,474.5299,474.5299,472.1065,472.4954,35328.0
2017-08-01 10:50:00,473.34,475.09,473.25,475.09,32804.0,472.0666,473.8119,471.9768,473.8119,32804.0
2017-08-01 10:55:00,474.64,476.41,473.65,476.33,17954.0,473.3631,475.1283,472.3758,475.0485,17954.0
2017-08-01 11:00:00,476.35,477.05,475.7,475.99,4450.0,475.0685,475.7666,474.4202,474.7095,4450.0
2017-08-01 11:05:00,476.24,477.1,475.69,476.45,7303.0,474.9588,475.8165,474.4103,475.1682,7303.0
2017-08-01 11:10:00,476.16,476.27,475.44,475.47,5367.0,474.879,474.9887,474.1609,474.1909,5367.0
2017-08-01 11:15:00,475.56,475.8,473.65,473.65,14594.0,474.2806,474.52,472.3758,472.3758,14594.0
2017-08-01 11:20:00,473.5,474.24,473.29,473.29,10102.0,472.2262,472.9642,472.0167,472.0167,10102.0
2017-08-01 11:25:00,473.72,474.45,473.37,473.82,6080.0,472.4456,473.1736,472.0965,472.5453,6080.0
2017-08-01 11:30:00,473.76,474.16,472.88,473.06,8331.0,472.4855,472.8844,471.6078,471.7873,8331.0
2017-08-01 11:35:00,472.91,474.47,472.76,473.04,14728.0,471.6377,473.1935,471.4881,471.7674,14728.0
2017-08-01 11:40:00,472.79,473.05,471.26,471.69,18017.0,471.5181,471.7774,469.9922,470.421,18017.0
2017-08-01 11:45:00,471.72,473.3,471.31,472.53,9534.0,470.4509,472.0267,470.0421,471.2588,9534.0
2017-08-01 11:50:00,473.12,474.2,472.12,472.37,12103.0,471.8472,472.9243,470.8499,471.0992,12103.0
2017-08-01 11:55:00,473.14,473.36,472.06,472.53,13227.0,471.8671,472.0865,470.79,471.2588,13227.0
2017-08-01 12:00:00,473.0,473.0,471.84,471.86,8573.0,471.7275,471.7275,470.5706,470.5906,8573.0
2017-08-01 12:05:00,472.03,472.17,471.44,471.56,11122.0,470.7601,470.8997,470.1717,470.2914,11122.0
2017-08-01 12:10:00,471.56,472.69,471.3,472.49,5837.0,470.2914,471.4183,470.0321,471.2189,5837.0
2017-08-01 12:15:00,472.6,472.8,471.89,472.05,7132.0,471.3286,471.528,470.6205,470.7801,7132.0
2017-08-01 12:20:00,472.09,472.11,471.38,471.59,10452.0,470.82,470.8399,470.1119,470.3213,10452.0
2017-08-01 12:25:00,471.88,472.4,471.6,471.62,6000.0,470.6105,471.1291,470.3313,470.3512,6000.0
2017-08-01 12:30:00,471.58,473.27,471.38,473.27,4913.0,470.3113,471.9968,470.1119,471.9968,4913.0
2017-08-01 12:35:00,473.16,473.27,472.68,473.06,5540.0,471.8871,471.9968,471.4084,471.7873,5540.0
2017-08-01 12:40:00,472.93,474.14,472.93,473.61,11836.0,471.6577,472.8644,471.6577,472.3359,11836.0
2017-08-01 12:45:00,473.63,474.4,473.43,473.59,13064.0,472.3558,473.1237,472.1563,472.3159,13064.0
2017-08-01 12:50:00,473.59,474.0,473.39,474.0,7713.0,472.3159,472.7248,472.1165,472.7248,7713.0
2017-08-01 12:55:00,474.04,475.0,473.62,474.52,13170.0,472.7647,473.7221,472.3458,473.2434,13170.0
2017-08-01 13:00:00,474.6,474.6,473.4,473.4,3550.0,473.3232,473.3232,472.1264,472.1264,3550.0
2017-08-01 13:05:00,473.46,473.59,472.28,472.73,4919.0,472.1863,472.3159,471.0094,471.4582,4919.0
2017-08-01 13:10:00,472.58,473.3,472.32,472.32,8107.0,471.3086,472.0267,471.0493,471.0493,8107.0
2017-08-01 13:15:00,472.56,474.0,472.48,474.0,6009.0,471.2887,472.7248,471.2089,472.7248,6009.0
2017-08-01 13:20:00,474.34,475.62,474.24,475.02,8497.0,473.0639,474.3405,472.9642,473.7421,8497.0
2017-08-01 13:25:00,474.96,475.38,474.16,474.46,3400.0,473.6822,474.1011,472.8844,473.1836,3400.0
2017-08-01 13:30:00,474.98,476.33,474.65,476.04,8177.0,473.7022,475.0485,473.3731,474.7593,8177.0
2017-08-01 13:35:00,475.82,475.92,475.3,475.34,6700.0,474.5399,474.6396,474.0213,474.0612,6700.0
2017-08-01 13:40:00,475.4,475.68,474.61,474.61,3597.0,474.121,474.4003,473.3332,473.3332,3597.0
2017-08-01 13:45:00,474.66,474.99,474.16,474.48,4875.0,473.383,473.7121,472.8844,473.2035,4875.0
2017-08-01 13:50:00,474.47,474.52,473.08,473.81,11840.0,473.1935,473.2434,471.8073,472.5353,11840.0
2017-08-01 13:55:00,474.24,474.93,473.82,474.65,20208.0,472.9642,473.6523,472.5453,473.3731,20208.0
2017-08-01 14:00:00,474.84,475.4,474.65,475.4,15918.0,473.5626,474.121,473.3731,474.121,15918.0
2017-08-01 14:05:00,475.2,475.52,474.46,474.46,12701.0,473.9216,474.2407,473.1836,473.1836,12701.0
2017-08-01 14:10:00,474.68,474.99,474.47,474.53,7068.0,473.403,473.7121,473.1935,473.2534,7068.0
2017-08-01 14:15:00,474.64,474.82,474.23,474.29,6300.0,473.3631,473.5426,472.9542,473.014,6300.0
2017-08-01 14:20:00,474.6,474.67,474.32,474.44,4828.0,473.3232,473.393,473.044,473.1636,4828.0
2017-08-01 14:25:00,474.49,474.65,474.14,474.3,4839.0,473.2135,473.3731,472.8644,473.024,4839.0
2017-08-01 14:30:00,474.35,474.89,474.0,474.55,6636.0,473.0739,473.6124,472.7248,473.2733,6636.0
2017-08-01 14:35:00,474.55,474.72,473.73,473.73,4890.0,473.2733,473.4429,472.4555,472.4555,4890.0
2017-08-01 14:40:00,473.77,474.11,473.2,473.28,6257.0,472.4954,472.8345,471.927,472.0068,6257.0
2017-08-01 14:45:00,473.23,474.33,473.23,473.73,9162.0,471.9569,473.0539,471.9569,472.4555,9162.0
2017-08-01 14:50:00,473.42,473.95,472.97,473.88,7461.0,472.1464,472.6749,471.6976,472.6051,7461.0
2017-08-01 14:55:00,474.14,474.91,473.83,474.25,8757.0,472.8644,473.6324,472.5553,472.9741,8757.0
2017-08-01 15:00:00,474.23,474.73,473.85,473.85,5800.0,472.9542,473.4528,472.5752,472.5752,5800.0
2017-08-01 15:05:00,473.82,474.56,473.82,474.0,8075.0,472.5453,473.2833,472.5453,472.7248,8075.0
2017-08-01 15:10:00,474.4,474.96,474.3,474.66,5720.0,473.1237,473.6822,473.024,473.383,5720.0
2017-08-01 15:15:00,474.8,474.81,474.0,474.0,5704.0,473.5227,473.5326,472.7248,472.7248,5704.0
2017-08-01 15:20:00,474.02,474.31,473.72,473.72,5900.0,472.7448,473.034,472.4456,472.4456,5900.0
2017-08-01 15:25:00,473.71,475.05,473.71,474.69,11719.0,472.4356,473.772,472.4356,473.413,11719.0
2017-08-01 15:30:00,474.61,474.79,473.6,473.68,5550.0,473.3332,473.5127,472.3259,472.4057,5550.0
2017-08-01 15:35:00,473.84,475.0,473.6,473.6,14047.0,472.5652,473.7221,472.3259,472.3259,14047.0
2017-08-01 15:40:00,473.56,473.84,473.1,473.84,8280.0,472.286,472.5652,471.8272,472.5652,8280.0
2017-08-01 15:45:00,473.6,473.72,472.3,472.81,13839.0,472.3259,472.4456,471.0294,471.538,13839.0
2017-08-01 15:50:00,472.56,472.99,472.08,472.3,13450.0,471.2887,471.7175,470.81,471.0294,13450.0
2017-08-01 15:55:00,472.45,473.07,471.71,471.93,43583.0,471.179,471.7973,470.441,470.6604,43583.0
2017-08-02 09:30:00,470.78,471.98,469.09,470.81,19891.0,469.5135,470.7102,467.828,469.5434,19891.0
2017-08-02 09:35:00,471.72,472.12,470.22,471.03,14215.0,470.4509,470.8499,468.955,469.7628,14215.0
2017-08-02 09:40:00,472.04,476.29,471.02,474.96,26705.0,470.7701,475.0087,469.7528,473.6822,26705.0
2017-08-02 09:45:00,474.95,475.44,473.63,473.83,8392.0,473.6723,474.1609,472.3558,472.5553,8392.0
2017-08-02 09:50:00,474.39,475.34,473.39,475.29,4938.0,473.1138,474.0612,472.1165,474.0113,4938.0
2017-08-02 09:55:00,474.46,474.88,472.82,473.92,27002.0,473.1836,473.6024,471.548,472.645,27002.0
2017-08-02 10:00:00,474.28,474.58,473.37,473.37,4739.0,473.0041,473.3033,472.0965,472.0965,4739.0
2017-08-02 10:05:00,473.73,473.73,472.17,472.32,6700.0,472.4555,472.4555,470.8997,471.0493,6700.0
2017-08-02 10:10:00,472.4,472.47,470.61,470.99,10700.0,471.1291,471.1989,469.3439,469.7229,10700.0
2017-08-02 10:15:00,471.42,471.72,470.46,471.38,12309.0,470.1518,470.4509,469.1943,470.1119,12309.0
2017-08-02 10:20:00,471.13,471.18,470.0,470.46,5734.0,469.8625,469.9124,468.7356,469.1943,5734.0
2017-08-02 10:25:00,470.2,471.35,469.55,470.77,7418.0,468.935,470.0819,468.2868,469.5035,7418.0
2017-08-02 10:30:00,471.37,471.37,470.2,470.52,3062.0,470.1019,470.1019,468.935,469.2542,3062.0
2017-08-02 10:35:00,470.27,470.7,469.62,470.68,4439.0,469.0048,469.4337,468.3566,469.4137,4439.0
2017-08-02 10:40:00,470.47,470.74,469.74,470.04,5676.0,469.2043,469.4736,468.4763,468.7755,5676.0
2017-08-02 10:45:00,470.16,470.46,469.5,469.72,3365.0,468.8951,469.1943,468.2369,468.4563,3365.0
2017-08-02 10:50:00,469.55,469.99,469.27,469.62,4540.0,468.2868,468.7256,468.0075,468.3566,4540.0
2017-08-02 10:55:00,469.66,469.85,468.31,468.75,14522.0,468.3965,468.586,467.0501,467.4889,14522.0
2017-08-02 11:00:00,468.57,469.16,468.32,469.12,15702.0,467.3094,467.8978,467.0601,467.8579,15702.0
2017-08-02 11:05:00,469.28,470.73,469.27,470.68,6089.0,468.0175,469.4636,468.0075,469.4137,6089.0
2017-08-02 11:10:00,470.61,470.87,470.05,470.56,8020.0,469.3439,469.6032,468.7854,469.2941,8020.0
2017-08-02 11:15:00,470.49,470.67,469.44,469.71,9295.0,469.2243,469.4038,468.1771,468.4464,9295.0
2017-08-02 11:20:00,469.57,471.84,469.57,471.84,15562.0,468.3067,470.5706,468.3067,470.5706,15562.0
2017-08-02 11:25:00,471.87,472.78,471.69,472.02,8349.0,470.6005,471.5081,470.421,470.7501,8349.0
2017-08-02 11:30:00,472.03,472.37,471.17,471.24,8191.0,470.7601,471.0992,469.9024,469.9722,8191.0
2017-08-02 11:35:00,471.47,473.2,471.46,473.19,6210.0,470.2016,471.927,470.1916,471.917,6210.0
2017-08-02 11:40:00,473.19,473.47,472.4,473.47,4877.0,471.917,472.1962,471.1291,472.1962,4877.0
2017-08-02 11:45:00,473.45,473.48,471.5,471.71,4259.0,472.1763,472.2062,470.2315,470.441,4259.0
2017-08-02 11:50:00,471.58,472.97,471.56,472.83,9376.0,470.3113,471.6976,470.2914,471.558,9376.0
2017-08-02 11:55:00,472.25,472.83,471.47,471.47,4450.0,470.9795,471.558,470.2016,470.2016,4450.0
2017-08-02 12:00:00,471.45,471.81,470.11,471.18,15869.0,470.1817,470.5407,468.8453,469.9124,15869.0
2017-08-02 12:05:00,470.83,471.86,469.51,470.67,11100.0,469.5633,470.5906,468.2469,469.4038,11100.0
2017-08-02 12:10:00,470.45,470.64,469.74,469.79,2820.0,469.1844,469.3739,468.4763,468.5261,2820.0
2017-08-02 12:15:00,469.83,471.02,469.73,469.82,4320.0,468.566,469.7528,468.4663,468.5561,4320.0
2017-08-02 12:20:00,470.31,471.29,470.06,470.72,2512.0,469.0447,470.0221,468.7954,469.4536,2512.0
2017-08-02 12:25:00,470.72,471.54,470.7,470.75,4048.0,469.4536,470.2714,469.4337,469.4836,4048.0
2017-08-02 12:30:00,470.75,471.24,470.58,470.91,4901.0,469.4836,469.9722,469.314,469.6431,4901.0
2017-08-02 12:35:00,471.06,471.47,470.62,471.31,7330.0,469.7927,470.2016,469.3539,470.0421,7330.0
2017-08-02 12:40:00,471.05,471.89,471.05,471.52,5570.0,469.7827,470.6205,469.7827,470.2515,5570.0
2017-08-02 12:45:00,471.7,472.0,471.67,471.67,3334.0,470.431,470.7302,470.4011,470.4011,3334.0
2017-08-02 12:50:00,471.83,471.88,471.35,471.46,2100.0,470.5607,470.6105,470.0819,470.1916,2100.0
2017-08-02 12:55:00,471.66,472.45,471.65,472.14,3400.0,470.3911,471.179,470.3811,470.8698,3400.0
2017-08-02 13:00:00,472.23,472.45,471.83,472.45,3140.0,470.9596,471.179,470.5607,471.179,3140.0
2017-08-02 13:05:00,472.4,472.48,471.88,471.88,1575.0,471.1291,471.2089,470.6105,470.6105,1575.0
2017-08-02 13:10:00,472.11,472.41,472.1,472.39,800.0,470.8399,471.1391,470.8299,471.1191,800.0
2017-08-02 13:15:00,471.93,472.88,471.93,472.86,2513.0,470.6604,471.6078,470.6604,471.5879,2513.0
2017-08-02 13:20:00,472.93,473.33,472.5,473.04,8243.0,471.6577,472.0566,471.2288,471.7674,8243.0
2017-08-02 13:25:00,473.1,473.15,472.2,472.63,10350.0,471.8272,471.8771,470.9297,471.3585,10350.0
2017-08-02 13:30:00,472.48,472.59,471.94,472.0,1800.0,471.2089,471.3186,470.6704,470.7302,1800.0
2017-08-02 13:35:00,471.96,472.77,471.95,472.36,8102.0,470.6903,471.4981,470.6803,471.0892,8102.0
2017-08-02 13:40:00,472.55,473.39,472.55,472.85,5887.0,471.2787,472.1165,471.2787,471.5779,5887.0
2017-08-02 13:45:00,473.66,473.84,472.48,472.96,10176.0,472.3857,472.5652,471.2089,471.6876,10176.0
2017-08-02 13:50:00,472.94,473.51,471.57,471.75,3200.0,471.6677,472.2361,470.3014,470.4809,3200.0
2017-08-02 13:55:00,472.26,473.6,472.26,472.58,8632.0,470.9895,472.3259,470.9895,471.3086,8632.0
2017-08-02 14:00:00,473.35,473.35,472.99,473.2,411.0,472.0766,472.0766,471.7175,471.927,411.0
2017-08-02 14:05:00,473.12,473.49,472.07,472.63,7817.0,471.8472,472.2162,470.8,471.3585,7817.0
2017-08-02 14:10:00,472.75,473.48,471.66,472.47,20001.0,471.4782,472.2062,470.3911,471.1989,20001.0
2017-08-02 14:15:00,472.6,473.35,472.38,472.43,7400.0,471.3286,472.0766,471.1092,471.159,7400.0
2017-08-02 14:20:00,472.33,473.08,472.12,473.08,3400.0,471.0593,471.8073,470.8499,471.8073,3400.0
2017-08-02 14:25:00,473.35,475.89,473.35,475.62,17318.0,472.0766,474.6097,472.0766,474.3405,17318.0
2017-08-02 14:30:00,475.29,475.89,474.83,475.44,6374.0,474.0113,474.6097,473.5526,474.1609,6374.0
2017-08-02 14:35:00,475.19,475.75,475.18,475.56,3500.0,473.9116,474.4701,473.9016,474.2806,3500.0
2017-08-02 14:40:00,475.33,475.91,475.33,475.71,2591.0,474.0512,474.6297,474.0512,474.4302,2591.0
2017-08-02 14:45:00,475.68,476.58,475.55,475.87,6607.0,474.4003,475.2979,474.2706,474.5898,6607.0
2017-08-02 14:50:00,475.73,475.95,475.09,475.36,4700.0,474.4502,474.6696,473.8119,474.0812,4700.0
2017-08-02 14:55:00,475.09,475.57,474.86,475.45,5960.0,473.8119,474.2906,473.5825,474.1709,5960.0
2017-08-02 15:00:00,475.13,475.25,474.63,474.87,3731.0,473.8518,473.9715,473.3531,473.5925,3731.0
2017-08-02 15:05:00,474.64,474.86,474.11,474.51,2442.0,473.3631,473.5825,472.8345,473.2334,2442.0
2017-08-02 15:10:00,474.51,475.08,474.27,475.02,1800.0,473.2334,473.8019,472.9941,473.7421,1800.0
2017-08-02 15:15:00,474.85,475.31,474.62,474.86,3500.0,473.5725,474.0313,473.3431,473.5825,3500.0
2017-08-02 15:20:00,474.82,475.26,474.82,474.91,6100.0,473.5426,473.9814,473.5426,473.6324,6100.0
2017-08-02 15:25:00,474.86,475.35,474.6,475.0,10052.0,473.5825,474.0712,473.3232,473.7221,10052.0
2017-08-02 15:30:00,475.3,475.3,474.32,474.53,8731.0,474.0213,474.0213,473.044,473.2534,8731.0
2017-08-02 15:35:00,474.6,474.74,473.89,473.9,6700.0,473.3232,473.4628,472.6151,472.6251,6700.0
2017-08-02 15:40:00,474.21,475.0,473.94,475.0,6881.0,472.9342,473.7221,472.665,473.7221,6881.0
2017-08-02 15:45:00,475.0,475.17,474.25,474.76,12425.0,473.7221,473.8917,472.9741,473.4828,12425.0
2017-08-02 15:50:00,475.22,476.25,474.98,475.86,15287.0,473.9415,474.9688,473.7022,474.5798,15287.0
2017-08-02 15:55:00,475.88,477.51,475.41,476.17,27239.0,474.5998,476.2254,474.131,474.889,27239.0
2017-08-03 09:30:00,498.1,498.5,483.0,485.28,68572.0,496.76,497.1589,481.7006,483.9745,68572.0
2017-08-03 09:35:00,485.22,485.28,480.03,484.85,46888.0,483.9146,483.9745,478.7386,483.5456,46888.0
2017-08-03 09:40:00,484.96,488.14,482.55,486.96,26319.0,483.6553,486.8268,481.2518,485.6499,26319.0
2017-08-03 09:45:00,487.83,487.84,481.8,481.8,23108.0,486.5176,486.5276,480.5038,480.5038,23108.0
2017-08-03 09:50:00,481.7,482.89,476.59,478.64,35640.0,480.4041,481.5909,475.3078,477.3523,35640.0
2017-08-03 09:55:00,479.9,481.72,476.5,477.9,12780.0,478.6089,480.424,475.2181,476.6143,12780.0
2017-08-03 10:00:00,478.31,481.67,476.43,477.62,19695.0,477.0232,480.3742,475.1483,476.3351,19695.0
2017-08-03 10:05:00,477.9,478.18,473.71,476.19,18118.0,476.6143,476.8936,472.4356,474.9089,18118.0
2017-08-03 10:10:00,475.5,476.2,473.28,473.91,22009.0,474.2208,474.9189,472.0068,472.6351,22009.0
2017-08-03 10:15:00,474.17,474.99,473.39,474.25,6673.0,472.8944,473.7121,472.1165,472.9741,6673.0
2017-08-03 10:20:00,474.17,476.78,474.16,474.6,13291.0,472.8944,475.4973,472.8844,473.3232,13291.0
2017-08-03 10:25:00,475.05,476.43,474.5,475.97,15182.0,473.772,475.1483,473.2235,474.6895,15182.0
2017-08-03 10:30:00,476.03,477.98,475.98,476.48,10109.0,474.7494,476.6941,474.6995,475.1981,10109.0
2017-08-03 10:35:00,476.97,477.69,476.05,476.87,5536.0,475.6868,476.4049,474.7693,475.5871,5536.0
2017-08-03 10:40:00,477.29,477.9,476.3,477.75,12211.0,476.006,476.6143,475.0186,476.4647,12211.0
2017-08-03 10:45:00,477.06,477.78,475.0,475.46,6510.0,475.7766,476.4946,473.7221,474.1809,6510.0
2017-08-03 10:50:00,475.56,476.1,474.28,474.75,16225.0,474.2806,474.8192,473.0041,473.4728,16225.0
2017-08-03 10:55:00,474.76,476.86,474.76,475.16,12321.0,473.4828,475.5771,473.4828,473.8817,12321.0
2017-08-03 11:00:00,475.05,475.5,474.28,475.16,11401.0,473.772,474.2208,473.0041,473.8817,11401.0
2017-08-03 11:05:00,474.89,476.16,474.05,475.41,12194.0,473.6124,474.879,472.7747,474.131,12194.0
2017-08-03 11:10:00,475.39,476.15,474.14,474.73,6177.0,474.1111,474.869,472.8644,473.4528,6177.0
2017-08-03 11:15:00,475.06,475.07,473.52,473.73,7905.0,473.782,473.7919,472.2461,472.4555,7905.0
2017-08-03 11:20:00,473.81,474.3,470.27,470.66,14135.0,472.5353,473.024,469.0048,469.3938,14135.0
2017-08-03 11:25:00,471.04,471.05,470.1,471.0,6850.0,469.7728,469.7827,468.8353,469.7329,6850.0
2017-08-03 11:30:00,471.0,472.64,470.86,470.91,11856.0,469.7329,471.3685,469.5933,469.6431,11856.0
2017-08-03 11:35:00,471.0,471.96,469.02,469.02,12969.0,469.7329,470.6903,467.7582,467.7582,12969.0
2017-08-03 11:40:00,469.33,470.1,468.03,468.19,13130.0,468.0674,468.8353,466.7709,466.9304,13130.0
2017-08-03 11:45:00,468.45,469.79,467.34,469.13,9400.0,467.1897,468.5261,466.0827,467.8679,9400.0
2017-08-03 11:50:00,469.38,471.84,469.19,470.77,8134.0,468.1172,470.5706,467.9278,469.5035,8134.0
2017-08-03 11:55:00,470.73,471.23,469.79,470.84,9097.0,469.4636,469.9623,468.5261,469.5733,9097.0
2017-08-03 12:00:00,470.38,470.38,468.26,468.26,4052.0,469.1146,469.1146,467.0003,467.0003,4052.0
2017-08-03 12:05:00,468.13,468.13,466.42,467.46,16552.0,466.8706,466.8706,465.1652,466.2024,16552.0
2017-08-03 12:10:00,467.74,467.74,464.7,465.31,13421.0,466.4817,466.4817,463.4498,464.0582,13421.0
2017-08-03 12:15:00,465.39,467.15,465.29,466.8,10602.0,464.138,465.8932,464.0382,465.5442,10602.0
2017-08-03 12:20:00,466.59,467.21,465.05,465.72,6760.0,465.3347,465.9531,463.7989,464.4671,6760.0
2017-08-03 12:25:00,465.72,466.05,463.3,463.31,9038.0,464.4671,464.7962,462.0536,462.0636,9038.0
2017-08-03 12:30:00,463.96,466.82,463.3,466.31,15100.0,462.7118,465.5641,462.0536,465.0555,15100.0
2017-08-03 12:35:00,465.86,467.93,465.66,467.93,4250.0,464.6067,466.6711,464.4073,466.6711,4250.0
2017-08-03 12:40:00,467.39,468.48,466.76,468.37,6105.0,466.1326,467.2197,465.5043,467.11,6105.0
2017-08-03 12:45:00,468.02,468.36,467.08,467.79,6268.0,466.7609,467.1,465.8234,466.5315,6268.0
2017-08-03 12:50:00,467.85,468.84,467.85,468.47,5000.0,466.5914,467.5787,466.5914,467.2097,5000.0
2017-08-03 12:55:00,468.3,468.81,467.69,467.73,3360.0,467.0401,467.5488,466.4318,466.4717,3360.0
2017-08-03 13:00:00,467.67,469.75,467.25,469.4,8700.0,466.4118,468.4862,465.993,468.1372,8700.0
2017-08-03 13:05:00,469.4,469.54,468.27,468.4,7564.0,468.1372,468.2768,467.0102,467.1399,7564.0
2017-08-03 13:10:00,468.6,468.83,467.17,468.04,5961.0,467.3393,467.5687,465.9132,466.7808,5961.0
2017-08-03 13:15:00,468.34,468.57,467.86,468.4,1917.0,467.08,467.3094,466.6013,467.1399,1917.0
2017-08-03 13:20:00,468.41,469.99,468.25,469.62,7457.0,467.1499,468.7256,466.9903,468.3566,7457.0
2017-08-03 13:25:00,469.6,469.98,468.64,469.38,9016.0,468.3367,468.7156,467.3792,468.1172,9016.0
2017-08-03 13:30:00,469.5,469.5,468.87,468.93,1900.0,468.2369,468.2369,467.6086,467.6685,1900.0
2017-08-03 13:35:00,469.41,469.92,469.36,469.5,5400.0,468.1472,468.6558,468.0973,468.2369,5400.0
2017-08-03 13:40:00,469.21,470.43,469.21,470.43,8691.0,467.9477,469.1644,467.9477,469.1644,8691.0
2017-08-03 13:45:00,470.36,470.67,469.87,469.87,2330.0,469.0946,469.4038,468.6059,468.6059,2330.0
2017-08-03 13:50:00,469.96,470.2,468.85,468.85,5286.0,468.6957,468.935,467.5887,467.5887,5286.0
2017-08-03 13:55:00,469.46,469.61,468.92,469.5,2750.0,468.197,468.3466,467.6585,468.2369,2750.0
2017-08-03 14:00:00,469.51,469.54,468.86,469.05,2562.0,468.2469,468.2768,467.5986,467.7881,2562.0
2017-08-03 14:05:00,469.1,469.1,468.19,468.39,5809.0,467.838,467.838,466.9304,467.1299,5809.0
2017-08-03 14:10:00,468.55,468.64,467.57,467.58,1814.0,467.2895,467.3792,466.3121,466.3221,1814.0
2017-08-03 14:15:00,467.54,467.71,466.61,466.86,5150.0,466.2822,466.4517,465.3547,465.604,5150.0
2017-08-03 14:20:00,467.11,469.0,466.58,468.79,10847.0,465.8533,467.7383,465.3248,467.5288,10847.0
2017-08-03 14:25:00,468.95,470.49,468.94,470.26,4433.0,467.6884,469.2243,467.6784,468.9949,4433.0
2017-08-03 14:30:00,469.77,469.77,468.5,468.5,3234.0,468.5062,468.5062,467.2396,467.2396,3234.0
2017-08-03 14:35:00,468.41,468.48,467.88,468.48,5500.0,467.1499,467.2197,466.6213,467.2197,5500.0
2017-08-03 14:40:00,468.32,468.37,467.93,468.15,2663.0,467.0601,467.11,466.6711,466.8906,2663.0
2017-08-03 14:45:00,468.14,468.33,467.12,467.12,3173.0,466.8806,467.0701,465.8633,465.8633,3173.0
2017-08-03 14:50:00,466.61,467.16,466.41,466.8,2973.0,465.3547,465.9032,465.1552,465.5442,2973.0
2017-08-03 14:55:00,466.81,469.12,466.81,469.0,18559.0,465.5542,467.8579,465.5542,467.7383,18559.0
2017-08-03 15:00:00,469.52,469.63,468.31,468.44,11231.0,468.2569,468.3666,467.0501,467.1798,11231.0
2017-08-03 15:05:00,468.42,468.58,467.06,467.12,7272.0,467.1598,467.3194,465.8035,465.8633,7272.0
2017-08-03 15:10:00,467.34,467.59,466.66,466.82,6978.0,466.0827,466.3321,465.4046,465.5641,6978.0
2017-08-03 15:15:00,467.0,467.72,466.82,467.33,9547.0,465.7436,466.4617,465.5641,466.0728,9547.0
2017-08-03 15:20:00,467.36,468.43,467.36,468.43,7257.0,466.1027,467.1698,466.1027,467.1698,7257.0
2017-08-03 15:25:00,468.69,468.87,467.5,467.68,14650.0,467.4291,467.6086,466.2423,466.4218,14650.0
2017-08-03 15:30:00,467.96,468.82,466.32,466.99,15155.0,466.7011,467.5587,465.0655,465.7337,15155.0
2017-08-03 15:35:00,467.19,467.97,466.5,467.64,16588.0,465.9331,466.711,465.245,466.3819,16588.0
2017-08-03 15:40:00,467.51,468.25,466.69,467.41,14058.0,466.2523,466.9903,465.4345,466.1525,14058.0
2017-08-03 15:45:00,467.41,467.93,466.78,467.09,12375.0,466.1525,466.6711,465.5242,465.8334,12375.0
2017-08-03 15:50:00,467.14,468.24,466.86,468.05,21297.0,465.8833,466.9803,465.604,466.7908,21297.0
2017-08-03 15:55:00,468.07,468.07,466.49,466.68,47440.0,466.8108,466.8108,465.235,465.4245,47440.0
2017-08-04 09:30:00,469.32,471.96,467.13,468.45,22331.0,468.0574,470.6903,465.8733,467.1897,22331.0
2017-08-04 09:35:00,468.45,469.84,468.02,469.64,3439.0,467.1897,468.576,466.7609,468.3765,3439.0
2017-08-04 09:40:00,469.63,473.34,469.34,471.96,15849.0,468.3666,472.0666,468.0773,470.6903,15849.0
2017-08-04 09:45:00,472.23,472.83,471.0,471.01,8650.0,470.9596,471.558,469.7329,469.7429,8650.0
2017-08-04 09:50:00,471.78,472.33,471.0,471.68,3696.0,470.5108,471.0593,469.7329,470.4111,3696.0
2017-08-04 09:55:00,471.17,471.54,469.62,469.74,8810.0,469.9024,470.2714,468.3566,468.4763,8810.0
2017-08-04 10:00:00,470.0,470.99,469.55,469.61,5421.0,468.7356,469.7229,468.2868,468.3466,5421.0
2017-08-04 10:05:00,469.31,469.96,468.0,468.09,7007.0,468.0474,468.6957,466.741,466.8307,7007.0
2017-08-04 10:10:00,468.62,468.65,467.33,467.78,10332.0,467.3593,467.3892,466.0728,466.5215,10332.0
2017-08-04 10:15:00,467.34,468.72,467.0,467.95,3200.0,466.0827,467.459,465.7436,466.6911,3200.0
2017-08-04 10:20:00,468.1,470.0,467.8,470.0,11673.0,466.8407,468.7356,466.5415,468.7356,11673.0
2017-08-04 10:25:00,469.76,470.98,469.31,470.46,5880.0,468.4962,469.7129,468.0474,469.1943,5880.0
2017-08-04 10:30:00,469.94,470.17,469.78,470.17,1350.0,468.6757,468.9051,468.5162,468.9051,1350.0
2017-08-04 10:35:00,469.65,470.51,469.37,470.36,4610.0,468.3865,469.2442,468.1073,469.0946,4610.0
2017-08-04 10:40:00,470.3,470.58,469.6,469.71,16557.0,469.0348,469.314,468.3367,468.4464,16557.0
2017-08-04 10:45:00,469.57,470.03,468.0,468.53,5859.0,468.3067,468.7655,466.741,467.2695,5859.0
2017-08-04 10:50:00,468.53,468.84,468.0,468.73,4350.0,467.2695,467.5787,466.741,467.469,4350.0
2017-08-04 10:55:00,468.55,469.8,468.29,469.23,15862.0,467.2895,468.5361,467.0302,467.9676,15862.0
2017-08-04 11:00:00,469.25,469.6,468.44,469.3,9848.0,467.9876,468.3367,467.1798,468.0375,9848.0
2017-08-04 11:05:00,469.0,469.2,468.6,468.88,4957.0,467.7383,467.9377,467.3393,467.6186,4957.0
2017-08-04 11:10:00,469.28,469.4,469.05,469.33,1000.0,468.0175,468.1372,467.7881,468.0674,1000.0
2017-08-04 11:15:00,469.39,470.51,469.14,470.16,3300.0,468.1272,469.2442,467.8779,468.8951,3300.0
2017-08-04 11:20:00,470.25,470.55,470.05,470.1,7628.0,468.9849,469.2841,468.7854,468.8353,7628.0
2017-08-04 11:25:00,470.7,470.8,470.06,470.28,1272.0,469.4337,469.5334,468.7954,469.0148,1272.0
2017-08-04 11:30:00,470.15,470.67,470.15,470.67,800.0,468.8852,469.4038,468.8852,469.4038,800.0
2017-08-04 11:35:00,470.25,470.25,469.28,469.61,1800.0,468.9849,468.9849,468.0175,468.3466,1800.0
2017-08-04 11:40:00,469.4,469.64,469.07,469.23,5789.0,468.1372,468.3765,467.8081,467.9676,5789.0
2017-08-04 11:45:00,469.2,469.48,469.0,469.48,6251.0,467.9377,468.217,467.7383,468.217,6251.0
2017-08-04 11:50:00,469.46,469.59,469.01,469.26,13172.0,468.197,468.3267,467.7482,467.9976,13172.0
2017-08-04 11:55:00,469.3,469.94,468.8,469.54,11487.0,468.0375,468.6757,467.5388,468.2768,11487.0
2017-08-04 12:00:00,469.18,469.7,469.11,469.42,5785.0,467.9178,468.4364,467.848,468.1571,5785.0
2017-08-04 12:05:00,469.2,469.29,468.59,468.84,5000.0,467.9377,468.0275,467.3294,467.5787,5000.0
2017-08-04 12:10:00,468.9,469.12,468.57,468.8,6336.0,467.6385,467.8579,467.3094,467.5388,6336.0
2017-08-04 12:15:00,468.69,469.55,468.57,469.2,8821.0,467.4291,468.2868,467.3094,467.9377,8821.0
2017-08-04 12:20:00,469.15,469.2,468.83,469.2,1200.0,467.8879,467.9377,467.5687,467.9377,1200.0
2017-08-04 12:25:00,469.05,469.15,468.99,469.07,1890.0,467.7881,467.8879,467.7283,467.8081,1890.0
2017-08-04 12:30:00,469.47,469.54,468.83,469.13,1708.0,468.207,468.2768,467.5687,467.8679,1708.0
2017-08-04 12:35:00,469.27,469.44,468.55,468.7,10264.0,468.0075,468.1771,467.2895,467.4391,10264.0
2017-08-04 12:40:00,468.83,468.83,468.54,468.77,1800.0,467.5687,467.5687,467.2795,467.5089,1800.0
2017-08-04 12:45:00,469.0,469.79,469.0,469.25,5607.0,467.7383,468.5261,467.7383,467.9876,5607.0
2017-08-04 12:50:00,469.09,469.77,469.0,469.51,2907.0,467.828,468.5062,467.7383,468.2469,2907.0
2017-08-04 12:55:00,469.84,470.32,469.84,470.32,3028.0,468.576,469.0547,468.576,469.0547,3028.0
2017-08-04 13:00:00,470.41,470.82,470.1,470.81,3534.0,469.1445,469.5534,468.8353,469.5434,3534.0
2017-08-04 13:05:00,470.63,470.71,470.35,470.36,5900.0,469.3639,469.4437,469.0846,469.0946,5900.0
2017-08-04 13:10:00,470.59,470.98,470.38,470.73,3040.0,469.324,469.7129,469.1146,469.4636,3040.0
2017-08-04 13:15:00,470.56,470.66,470.13,470.17,2700.0,469.2941,469.3938,468.8652,468.9051,2700.0
2017-08-04 13:20:00,470.3,470.3,469.6,469.78,13063.0,469.0348,469.0348,468.3367,468.5162,13063.0
2017-08-04 13:25:00,469.74,469.96,469.65,469.96,1300.0,468.4763,468.6957,468.3865,468.6957,1300.0
2017-08-04 13:30:00,470.07,470.61,470.07,470.61,1000.0,468.8054,469.3439,468.8054,469.3439,1000.0
2017-08-04 13:35:00,470.47,470.98,470.47,470.81,1500.0,469.2043,469.7129,469.2043,469.5434,1500.0
2017-08-04 13:40:00,470.98,471.09,469.5,469.63,8856.0,469.7129,469.8226,468.2369,468.3666,8856.0
2017-08-04 13:45:00,469.42,469.92,468.83,469.92,7057.0,468.1571,468.6558,467.5687,468.6558,7057.0
2017-08-04 13:50:00,469.92,470.3,469.63,469.82,5354.0,468.6558,469.0348,468.3666,468.5561,5354.0
2017-08-04 13:55:00,470.0,470.0,469.91,469.92,1000.0,468.7356,468.7356,468.6458,468.6558,1000.0
2017-08-04 14:00:00,469.78,470.36,468.81,468.81,15309.0,468.5162,469.0946,467.5488,467.5488,15309.0
2017-08-04 14:05:00,468.75,469.0,468.5,468.98,3877.0,467.4889,467.7383,467.2396,467.7183,3877.0
2017-08-04 14:10:00,468.65,468.99,468.5,468.99,1700.0,467.3892,467.7283,467.2396,467.7283,1700.0
2017-08-04 14:15:00,469.15,470.17,468.9,469.59,6995.0,467.8879,468.9051,467.6385,468.3267,6995.0
2017-08-04 14:20:00,469.77,469.95,468.77,468.96,9399.0,468.5062,468.6857,467.5089,467.6984,9399.0
2017-08-04 14:25:00,468.96,469.5,468.01,468.27,18099.0,467.6984,468.2369,466.7509,467.0102,18099.0
2017-08-04 14:30:00,468.21,468.8,468.12,468.4,6229.0,466.9504,467.5388,466.8606,467.1399,6229.0
2017-08-04 14:35:00,468.4,468.4,467.15,467.15,7286.0,467.1399,467.1399,465.8932,465.8932,7286.0
2017-08-04 14:40:00,467.08,467.95,466.66,467.31,14124.0,465.8234,466.6911,465.4046,466.0528,14124.0
2017-08-04 14:45:00,467.45,467.73,467.07,467.73,1300.0,466.1924,466.4717,465.8135,466.4717,1300.0
2017-08-04 14:50:00,467.77,468.4,467.67,467.72,4362.0,466.5116,467.1399,466.4118,466.4617,4362.0
2017-08-04 14:55:00,467.72,468.19,467.6,467.65,5071.0,466.4617,466.9304,466.342,466.3919,5071.0
2017-08-04 15:00:00,467.8,467.96,467.48,467.96,1547.0,466.5415,466.7011,466.2224,466.7011,1547.0
2017-08-04 15:05:00,468.2,468.8,468.18,468.29,3700.0,466.9404,467.5388,466.9205,467.0302,3700.0
2017-08-04 15:10:00,468.2,468.6,467.9,468.18,3550.0,466.9404,467.3393,466.6412,466.9205,3550.0
2017-08-04 15:15:00,468.38,468.85,467.94,468.48,6200.0,467.1199,467.5887,466.6811,467.2197,6200.0
2017-08-04 15:20:00,468.37,468.95,468.28,468.54,8901.0,467.11,467.6884,467.0202,467.2795,8901.0
2017-08-04 15:25:00,468.49,468.53,468.24,468.52,2001.0,467.2296,467.2695,466.9803,467.2596,2001.0
2017-08-04 15:30:00,468.61,469.26,468.45,469.21,1900.0,467.3493,467.9976,467.1897,467.9477,1900.0
2017-08-04 15:35:00,469.2,469.2,467.52,468.27,7771.0,467.9377,467.9377,466.2622,467.0102,7771.0
2017-08-04 15:40:00,468.18,468.36,467.63,467.82,12994.0,466.9205,467.1,466.372,466.5614,12994.0
2017-08-04 15:45:00,467.88,468.05,467.53,467.88,10235.0,466.6213,466.7908,466.2722,466.6213,10235.0
2017-08-04 15:50:00,467.86,468.91,467.55,467.97,19547.0,466.6013,467.6485,466.2922,466.711,19547.0
2017-08-04 15:55:00,468.1,468.37,467.63,467.98,34561.0,466.8407,467.11,466.372,466.721,34561.0
2017-08-07 09:30:00,468.71,468.71,467.14,467.63,9557.0,467.449,467.449,465.8833,466.372,9557.0
2017-08-07 09:35:00,468.44,469.46,468.16,469.03,6265.0,467.1798,468.197,466.9005,467.7682,6265.0
2017-08-07 09:40:00,469.14,469.14,468.03,468.03,1700.0,467.8779,467.8779,466.7709,466.7709,1700.0
2017-08-07 09:45:00,469.27,469.3,468.76,468.76,1437.0,468.0075,468.0375,467.4989,467.4989,1437.0
2017-08-07 09:50:00,468.78,469.13,468.44,468.45,4186.0,467.5189,467.8679,467.1798,467.1897,4186.0
2017-08-07 09:55:00,468.06,469.0,467.26,469.0,936.0,466.8008,467.7383,466.0029,467.7383,936.0
2017-08-07 10:00:00,468.58,468.85,465.08,465.49,13773.0,467.3194,467.5887,463.8288,464.2377,13773.0
2017-08-07 10:05:00,465.23,466.0,464.42,465.79,5322.0,463.9784,464.7463,463.1706,464.5369,5322.0
2017-08-07 10:10:00,465.49,465.99,464.61,464.97,3854.0,464.2377,464.7364,463.3601,463.7191,3854.0
2017-08-07 10:15:00,465.49,465.65,464.46,464.46,4013.0,464.2377,464.3973,463.2105,463.2105,4013.0
2017-08-07 10:20:00,464.74,464.79,462.21,464.33,8690.0,463.4897,463.5396,460.9665,463.0808,8690.0
2017-08-07 10:25:00,464.12,465.3,464.12,465.3,3068.0,462.8714,464.0482,462.8714,464.0482,3068.0
2017-08-07 10:30:00,465.41,465.76,464.76,465.76,8275.0,464.1579,464.507,463.5097,464.507,8275.0
2017-08-07 10:35:00,465.85,466.31,465.67,466.19,2550.0,464.5967,465.0555,464.4172,464.9358,2550.0
2017-08-07 10:40:00,466.09,466.54,466.08,466.49,2500.0,464.8361,465.2849,464.8261,465.235,2500.0
2017-08-07 10:45:00,466.17,467.85,466.17,467.56,6018.0,464.9159,466.5914,464.9159,466.3021,6018.0
2017-08-07 10:50:00,467.65,468.14,467.36,467.36,2100.0,466.3919,466.8806,466.1027,466.1027,2100.0
2017-08-07 10:55:00,467.42,468.22,467.05,468.22,2563.0,466.1625,466.9604,465.7935,466.9604,2563.0
2017-08-07 11:00:00,467.97,468.71,467.36,467.45,5150.0,466.711,467.449,466.1027,466.1924,5150.0
2017-08-07 11:05:00,467.83,468.3,467.65,467.69,1638.0,466.5714,467.0401,466.3919,466.4318,1638.0
2017-08-07 11:10:00,467.69,468.04,467.47,467.47,7201.0,466.4318,466.7808,466.2124,466.2124,7201.0
2017-08-07 11:15:00,467.6,467.67,467.07,467.67,800.0,466.342,466.4118,465.8135,466.4118,800.0
2017-08-07 11:20:00,467.99,468.5,467.24,468.43,1200.0,466.731,467.2396,465.983,467.1698,1200.0
2017-08-07 11:25:00,468.79,469.39,468.72,469.24,8578.0,467.5288,468.1272,467.459,467.9776,8578.0
2017-08-07 11:30:00,469.22,469.66,469.09,469.09,3100.0,467.9577,468.3965,467.828,467.828,3100.0
2017-08-07 11:35:00,469.5,469.8,468.79,469.7,3800.0,468.2369,468.5361,467.5288,468.4364,3800.0
2017-08-07 11:40:00,469.75,469.75,468.17,469.37,6119.0,468.4862,468.4862,466.9105,468.1073,6119.0
2017-08-07 11:45:00,469.0,469.16,467.51,468.03,16798.0,467.7383,467.8978,466.2523,466.7709,16798.0
2017-08-07 11:50:00,468.34,468.43,468.01,468.28,2928.0,467.08,467.1698,466.7509,467.0202,2928.0
2017-08-07 11:55:00,468.01,468.02,467.63,467.63,1270.0,466.7509,466.7609,466.372,466.372,1270.0
2017-08-07 12:00:00,467.92,468.77,467.91,468.64,1403.0,466.6612,467.5089,466.6512,467.3792,1403.0
2017-08-07 12:05:00,468.95,469.43,468.7,469.42,800.0,467.6884,468.1671,467.4391,468.1571,800.0
2017-08-07 12:10:00,469.5,469.5,468.84,468.84,3427.0,468.2369,468.2369,467.5787,467.5787,3427.0
2017-08-07 12:15:00,468.83,469.12,468.83,469.12,300.0,467.5687,467.8579,467.5687,467.8579,300.0
2017-08-07 12:20:00,469.18,470.02,469.18,469.77,6979.0,467.9178,468.7555,467.9178,468.5062,6979.0
2017-08-07 12:25:00,469.47,469.6,469.05,469.34,2500.0,468.207,468.3367,467.7881,468.0773,2500.0
2017-08-07 12:30:00,469.33,469.37,468.45,468.83,4007.0,468.0674,468.1073,467.1897,467.5687,4007.0
2017-08-07 12:35:00,468.77,469.4,468.77,469.3,1691.0,467.5089,468.1372,467.5089,468.0375,1691.0
2017-08-07 12:40:00,469.34,469.9,469.34,469.87,1100.0,468.0773,468.6358,468.0773,468.6059,1100.0
2017-08-07 12:45:00,469.92,470.28,469.74,470.12,2470.0,468.6558,469.0148,468.4763,468.8553,2470.0
2017-08-07 12:50:00,470.48,470.83,469.78,469.79,2500.0,469.2143,469.5633,468.5162,468.5261,2500.0
2017-08-07 12:55:00,469.79,470.19,469.79,470.19,791.0,468.5261,468.9251,468.5261,468.9251,791.0
2017-08-07 13:00:00,470.65,470.85,470.05,470.6,1400.0,469.3838,469.5833,468.7854,469.334,1400.0
2017-08-07 13:05:00,470.85,470.85,469.16,469.16,1769.0,469.5833,469.5833,467.8978,467.8978,1769.0
2017-08-07 13:10:00,469.58,469.87,469.57,469.87,200.0,468.3167,468.6059,468.3067,468.6059,200.0
2017-08-07 13:15:00,469.71,470.0,469.27,469.27,700.0,468.4464,468.7356,468.0075,468.0075,700.0
2017-08-07 13:20:00,469.87,470.06,469.56,469.81,1500.0,468.6059,468.7954,468.2968,468.5461,1500.0
2017-08-07 13:25:00,469.95,470.29,469.46,469.78,8834.0,468.6857,469.0248,468.197,468.5162,8834.0
2017-08-07 13:30:00,469.91,470.14,469.91,470.1,800.0,468.6458,468.8752,468.6458,468.8353,800.0
2017-08-07 13:35:00,470.5,470.69,469.8,469.98,2827.0,469.2342,469.4237,468.5361,468.7156,2827.0
2017-08-07 13:40:00,470.08,470.08,468.54,469.16,4900.0,468.8154,468.8154,467.2795,467.8978,4900.0
2017-08-07 13:45:00,469.47,469.99,469.18,469.37,1874.0,468.207,468.7256,467.9178,468.1073,1874.0
2017-08-07 13:50:00,469.52,469.83,469.52,469.83,200.0,468.2569,468.566,468.2569,468.566,200.0
2017-08-07 13:55:00,469.82,469.84,469.36,469.75,1447.0,468.5561,468.576,468.0973,468.4862,1447.0
2017-08-07 14:00:00,469.58,470.76,469.57,470.76,1544.0,468.3167,469.4935,468.3067,469.4935,1544.0
2017-08-07 14:05:00,470.57,471.39,470.33,470.56,8702.0,469.304,470.1218,469.0647,469.2941,8702.0
2017-08-07 14:10:00,470.69,471.37,470.69,471.37,600.0,469.4237,470.1019,469.4237,470.1019,600.0
2017-08-07 14:15:00,470.85,470.85,470.69,470.69,300.0,469.5833,469.5833,469.4237,469.4237,300.0
2017-08-07 14:20:00,470.41,471.2,470.1,470.9,2827.0,469.1445,469.9323,468.8353,469.6332,2827.0
2017-08-07 14:25:00,471.08,471.11,470.28,470.87,1200.0,469.8127,469.8426,469.0148,469.6032,1200.0
2017-08-07 14:30:00,471.49,471.49,471.49,471.49,100.0,470.2216,470.2216,470.2216,470.2216,100.0
2017-08-07 14:35:00,471.21,471.76,471.21,471.46,900.0,469.9423,470.4908,469.9423,470.1916,900.0
2017-08-07 14:40:00,471.4,471.4,471.09,471.09,500.0,470.1318,470.1318,469.8226,469.8226,500.0
2017-08-07 14:45:00,470.78,470.9,470.41,470.55,1052.0,469.5135,469.6332,469.1445,469.2841,1052.0
2017-08-07 14:50:00,470.8,471.02,470.7,471.02,1600.0,469.5334,469.7528,469.4337,469.7528,1600.0
2017-08-07 14:55:00,471.34,471.57,471.13,471.14,900.0,470.072,470.3014,469.8625,469.8725,900.0
2017-08-07 15:00:00,470.9,471.15,470.32,470.87,6080.0,469.6332,469.8825,469.0547,469.6032,6080.0
2017-08-07 15:05:00,471.5,471.51,471.29,471.32,1600.0,470.2315,470.2415,470.0221,470.052,1600.0
2017-08-07 15:10:00,471.3,471.33,470.55,471.29,11409.0,470.0321,470.062,469.2841,470.0221,11409.0
2017-08-07 15:15:00,470.87,471.17,470.81,470.81,1220.0,469.6032,469.9024,469.5434,469.5434,1220.0
2017-08-07 15:20:00,470.3,470.35,469.5,469.79,4900.0,469.0348,469.0846,468.2369,468.5261,4900.0
2017-08-07 15:25:00,469.79,469.99,469.39,469.85,6632.0,468.5261,468.7256,468.1272,468.586,6632.0
2017-08-07 15:30:00,469.64,470.13,469.64,470.01,3234.0,468.3765,468.8652,468.3765,468.7455,3234.0
2017-08-07 15:35:00,470.14,470.14,469.69,469.92,3905.0,468.8752,468.8752,468.4264,468.6558,3905.0
2017-08-07 15:40:00,469.73,470.08,469.37,469.43,7427.0,468.4663,468.8154,468.1073,468.1671,7427.0
2017-08-07 15:45:00,469.44,469.56,469.12,469.41,4900.0,468.1771,468.2968,467.8579,468.1472,4900.0
2017-08-07 15:50:00,469.59,470.3,469.58,470.14,10029.0,468.3267,469.0348,468.3167,468.8752,10029.0
2017-08-07 15:55:00,470.16,470.59,469.74,470.08,23186.0,468.8951,469.324,468.4763,468.8154,23186.0
2017-08-08 09:30:00,469.18,473.77,469.18,470.55,14569.0,467.9178,472.4954,467.9178,469.2841,14569.0
2017-08-08 09:35:00,470.05,470.59,468.18,469.78,6897.0,468.7854,469.324,466.9205,468.5162,6897.0
2017-08-08 09:40:00,469.57,471.52,469.57,470.75,7079.0,468.3067,470.2515,468.3067,469.4836,7079.0
2017-08-08 09:45:00,470.58,471.34,469.16,469.91,6000.0,469.314,470.072,467.8978,468.6458,6000.0
2017-08-08 09:50:00,469.69,469.7,467.35,467.35,3410.0,468.4264,468.4364,466.0927,466.0927,3410.0
2017-08-08 09:55:00,467.74,468.86,467.47,468.86,4800.0,466.4817,467.5986,466.2124,467.5986,4800.0
2017-08-08 10:00:00,468.88,469.44,468.35,468.59,1500.0,467.6186,468.1771,467.09,467.3294,1500.0
2017-08-08 10:05:00,468.88,470.34,468.79,470.12,2200.0,467.6186,469.0747,467.5288,468.8553,2200.0
2017-08-08 10:10:00,470.34,471.71,469.8,471.03,7638.0,469.0747,470.441,468.5361,469.7628,7638.0
2017-08-08 10:15:00,471.45,471.91,470.72,471.75,7238.0,470.1817,470.6404,469.4536,470.4809,7238.0
2017-08-08 10:20:00,471.38,471.58,470.69,471.14,3500.0,470.1119,470.3113,469.4237,469.8725,3500.0
2017-08-08 10:25:00,471.33,471.33,469.85,469.85,2500.0,470.062,470.062,468.586,468.586,2500.0
2017-08-08 10:30:00,470.04,470.87,469.56,470.26,4118.0,468.7755,469.6032,468.2968,468.9949,4118.0
2017-08-08 10:35:00,470.38,470.38,468.98,469.98,4400.0,469.1146,469.1146,467.7183,468.7156,4400.0
2017-08-08 10:40:00,469.75,470.42,469.75,470.39,650.0,468.4862,469.1544,468.4862,469.1245,650.0
2017-08-08 10:45:00,470.88,470.88,470.23,470.52,500.0,469.6132,469.6132,468.965,469.2542,500.0
2017-08-08 10:50:00,470.23,470.6,470.04,470.58,3854.0,468.965,469.334,468.7755,469.314,3854.0
2017-08-08 10:55:00,470.41,470.41,469.42,470.09,4529.0,469.1445,469.1445,468.1571,468.8253,4529.0
2017-08-08 11:00:00,469.96,469.96,469.23,469.54,1100.0,468.6957,468.6957,467.9676,468.2768,1100.0
2017-08-08 11:05:00,470.0,470.49,470.0,470.33,3505.0,468.7356,469.2243,468.7356,469.0647,3505.0
2017-08-08 11:10:00,470.1,470.79,469.95,470.79,3007.0,468.8353,469.5234,468.6857,469.5234,3007.0
2017-08-08 11:15:00,470.54,470.64,470.32,470.44,4582.0,469.2741,469.3739,469.0547,469.1744,4582.0
2017-08-08 11:20:00,470.37,471.02,470.37,471.02,5876.0,469.1046,469.7528,469.1046,469.7528,5876.0
2017-08-08 11:25:00,471.48,471.81,470.86,471.5,8164.0,470.2116,470.5407,469.5933,470.2315,8164.0
2017-08-08 11:30:00,471.78,472.59,471.69,472.48,3050.0,470.5108,471.3186,470.421,471.2089,3050.0
2017-08-08 11:35:00,472.47,473.0,472.42,473.0,3005.0,471.1989,471.7275,471.1491,471.7275,3005.0
2017-08-08 11:40:00,472.99,473.37,472.66,473.12,5987.0,471.7175,472.0965,471.3884,471.8472,5987.0
2017-08-08 11:45:00,473.37,474.22,473.32,473.84,8860.0,472.0965,472.9442,472.0466,472.5652,8860.0
2017-08-08 11:50:00,474.34,474.88,474.01,474.35,3650.0,473.0639,473.6024,472.7348,473.0739,3650.0
2017-08-08 11:55:00,474.34,475.0,474.17,474.5,5902.0,473.0639,473.7221,472.8944,473.2235,5902.0
2017-08-08 12:00:00,474.99,474.99,473.88,474.29,5179.0,473.7121,473.7121,472.6051,473.014,5179.0
2017-08-08 12:05:00,474.7,475.0,473.5,474.5,2910.0,473.4229,473.7221,472.2262,473.2235,2910.0
2017-08-08 12:10:00,474.26,474.7,474.2,474.7,860.0,472.9841,473.4229,472.9243,473.4229,860.0
2017-08-08 12:15:00,474.26,474.26,473.38,473.49,500.0,472.9841,472.9841,472.1065,472.2162,500.0
2017-08-08 12:20:00,473.45,474.14,473.27,474.13,1787.0,472.1763,472.8644,471.9968,472.8545,1787.0
2017-08-08 12:25:00,474.38,474.63,473.95,474.3,4305.0,473.1038,473.3531,472.6749,473.024,4305.0
2017-08-08 12:30:00,474.27,474.33,474.04,474.33,350.0,472.9941,473.0539,472.7647,473.0539,350.0
2017-08-08 12:35:00,474.2,474.56,473.89,474.11,3963.0,472.9243,473.2833,472.6151,472.8345,3963.0
2017-08-08 12:40:00,473.93,474.43,473.92,474.42,825.0,472.655,473.1537,472.645,473.1437,825.0
2017-08-08 12:45:00,474.32,474.41,474.21,474.41,1317.0,473.044,473.1337,472.9342,473.1337,1317.0
2017-08-08 12:50:00,474.58,474.58,473.94,473.94,838.0,473.3033,473.3033,472.665,472.665,838.0
2017-08-08 12:55:00,473.45,473.75,472.81,473.75,5530.0,472.1763,472.4755,471.538,472.4755,5530.0
2017-08-08 13:00:00,473.89,473.93,473.67,473.67,800.0,472.6151,472.655,472.3957,472.3957,800.0
2017-08-08 13:05:00,473.74,474.21,473.54,473.97,1300.0,472.4655,472.9342,472.2661,472.6949,1300.0
2017-08-08 13:10:00,473.94,474.06,473.73,473.73,1461.0,472.665,472.7847,472.4555,472.4555,1461.0
2017-08-08 13:15:00,473.94,474.24,473.83,474.24,3277.0,472.665,472.9642,472.5553,472.9642,3277.0
2017-08-08 13:20:00,474.23,475.25,474.23,475.23,4806.0,472.9542,473.9715,472.9542,473.9515,4806.0
2017-08-08 13:25:00,475.0,475.2,474.36,474.74,2260.0,473.7221,473.9216,473.0838,473.4628,2260.0
2017-08-08 13:30:00,473.64,474.38,473.64,473.97,2100.0,472.3658,473.1038,472.3658,472.6949,2100.0
2017-08-08 13:35:00,473.75,473.76,473.01,473.24,2986.0,472.4755,472.4855,471.7375,471.9669,2986.0
2017-08-08 13:40:00,473.22,473.45,473.18,473.26,1902.0,471.9469,472.1763,471.907,471.9868,1902.0
2017-08-08 13:45:00,473.27,473.68,473.27,473.54,1663.0,471.9968,472.4057,471.9968,472.2661,1663.0
2017-08-08 13:50:00,473.7,473.7,473.22,473.46,3156.0,472.4256,472.4256,471.9469,472.1863,3156.0
2017-08-08 13:55:00,473.71,473.72,473.48,473.72,558.0,472.4356,472.4456,472.2062,472.4456,558.0
2017-08-08 14:00:00,473.71,473.71,473.25,473.25,800.0,472.4356,472.4356,471.9768,471.9768,800.0
2017-08-08 14:05:00,473.55,473.55,472.69,472.98,7310.0,472.276,472.276,471.4183,471.7076,7310.0
2017-08-08 14:10:00,472.98,472.98,472.98,472.98,0.0,471.7076,471.7076,471.7076,471.7076,0.0
2017-08-08 14:15:00,472.34,472.57,472.1,472.56,1158.0,471.0693,471.2987,470.8299,471.2887,1158.0
2017-08-08 14:20:00,472.83,472.99,472.81,472.99,300.0,471.558,471.7175,471.538,471.7175,300.0
2017-08-08 14:25:00,473.25,473.49,473.04,473.4,1950.0,471.9768,472.2162,471.7674,472.1264,1950.0
2017-08-08 14:30:00,473.45,473.5,473.2,473.5,4260.0,472.1763,472.2262,471.927,472.2262,4260.0
2017-08-08 14:35:00,473.55,473.7,472.89,472.9,6647.0,472.276,472.4256,471.6178,471.6278,6647.0
2017-08-08 14:40:00,472.88,473.0,472.29,472.46,4396.0,471.6078,471.7275,471.0194,471.189,4396.0
2017-08-08 14:45:00,472.19,472.19,471.77,471.98,800.0,470.9197,470.9197,470.5008,470.7102,800.0
2017-08-08 14:50:00,471.94,472.19,471.94,472.06,1312.0,470.6704,470.9197,470.6704,470.79,1312.0
2017-08-08 14:55:00,471.79,472.16,471.67,472.11,2790.0,470.5208,470.8898,470.4011,470.8399,2790.0
2017-08-08 15:00:00,472.49,472.49,471.79,471.9,800.0,471.2189,471.2189,470.5208,470.6305,800.0
2017-08-08 15:05:00,471.8,472.0,471.46,471.57,5300.0,470.5307,470.7302,470.1916,470.3014,5300.0
2017-08-08 15:10:00,471.88,471.88,471.55,471.55,2165.0,470.6105,470.6105,470.2814,470.2814,2165.0
2017-08-08 15:15:00,471.4,471.75,471.4,471.75,600.0,470.1318,470.4809,470.1318,470.4809,600.0
2017-08-08 15:20:00,471.93,471.98,470.6,470.7,2846.0,470.6604,470.7102,469.334,469.4337,2846.0
2017-08-08 15:25:00,470.24,470.88,469.35,469.93,7771.0,468.9749,469.6132,468.0873,468.6658,7771.0
2017-08-08 15:30:00,470.11,470.3,468.89,469.01,7987.0,468.8453,469.0348,467.6286,467.7482,7987.0
2017-08-08 15:35:00,469.01,469.72,468.18,469.56,8400.0,467.7482,468.4563,466.9205,468.2968,8400.0
2017-08-08 15:40:00,469.62,469.68,469.12,469.12,3532.0,468.3566,468.4164,467.8579,467.8579,3532.0
2017-08-08 15:45:00,469.31,470.31,469.26,469.9,4631.0,468.0474,469.0447,467.9976,468.6358,4631.0
2017-08-08 15:50:00,469.91,469.91,468.81,469.22,9506.0,468.6458,468.6458,467.5488,467.9577,9506.0
2017-08-08 15:55:00,469.12,469.87,469.0,469.68,17183.0,467.8579,468.6059,467.7383,468.4164,17183.0
2017-08-09 09:30:00,469.96,472.87,465.52,465.52,11294.0,468.6957,471.5979,464.2676,464.2676,11294.0
2017-08-09 09:35:00,467.7,468.37,465.72,467.61,13267.0,466.4418,467.11,464.4671,466.352,13267.0
2017-08-09 09:40:00,467.38,467.98,465.91,466.72,3868.0,466.1226,466.721,464.6566,465.4644,3868.0
2017-08-09 09:45:00,466.42,469.74,466.39,469.74,4830.0,465.1652,468.4763,465.1353,468.4763,4830.0
2017-08-09 09:50:00,469.21,471.03,468.14,471.03,11313.0,467.9477,469.7628,466.8806,469.7628,11313.0
2017-08-09 09:55:00,471.91,474.29,471.91,472.87,18445.0,470.6404,473.014,470.6404,471.5979,18445.0
2017-08-09 10:00:00,472.87,473.34,472.29,473.34,4100.0,471.5979,472.0666,471.0194,472.0666,4100.0
2017-08-09 10:05:00,473.0,474.81,473.0,474.16,3525.0,471.7275,473.5326,471.7275,472.8844,3525.0
2017-08-09 10:10:00,474.68,475.97,474.1,475.3,27388.0,473.403,474.6895,472.8245,474.0213,27388.0
2017-08-09 10:15:00,474.51,476.51,474.08,475.75,6533.0,473.2334,475.2281,472.8046,474.4701,6533.0
2017-08-09 10:20:00,475.98,477.66,475.26,477.42,10077.0,474.6995,476.375,473.9814,476.1356,10077.0
2017-08-09 10:25:00,476.72,478.99,476.72,478.36,14240.0,475.4375,477.7014,475.4375,477.0731,14240.0
2017-08-09 10:30:00,477.98,478.8,476.73,476.73,6858.0,476.6941,477.5119,475.4475,475.4475,6858.0
2017-08-09 10:35:00,477.9,478.7,477.16,478.41,13362.0,476.6143,477.4122,475.8763,477.1229,13362.0
2017-08-09 10:40:00,478.56,478.56,476.26,476.97,6047.0,477.2725,477.2725,474.9787,475.6868,6047.0
2017-08-09 10:45:00,477.17,477.18,476.36,476.38,2722.0,475.8863,475.8963,475.0785,475.0984,2722.0
2017-08-09 10:50:00,476.4,477.52,476.4,477.0,7833.0,475.1184,476.2353,475.1184,475.7167,7833.0
2017-08-09 10:55:00,477.21,477.21,476.22,476.22,2013.0,475.9262,475.9262,474.9388,474.9388,2013.0
2017-08-09 11:00:00,476.28,476.81,475.45,476.41,7707.0,474.9987,475.5273,474.1709,475.1283,7707.0
2017-08-09 11:05:00,476.79,478.33,476.77,478.33,3667.0,475.5073,477.0432,475.4874,477.0432,3667.0
2017-08-09 11:10:00,477.82,478.45,477.2,477.69,5548.0,476.5345,477.1628,475.9162,476.4049,5548.0
2017-08-09 11:15:00,477.66,478.5,476.54,477.51,5516.0,476.375,477.2127,475.258,476.2254,5516.0
2017-08-09 11:20:00,477.12,477.75,477.07,477.08,4668.0,475.8364,476.4647,475.7866,475.7965,4668.0
2017-08-09 11:25:00,476.9,477.54,476.7,477.41,3902.0,475.617,476.2553,475.4175,476.1256,3902.0
2017-08-09 11:30:00,477.69,478.11,477.29,477.73,5510.0,476.4049,476.8238,476.006,476.4448,5510.0
2017-08-09 11:35:00,477.84,478.24,477.44,477.65,7400.0,476.5545,476.9534,476.1556,476.365,7400.0
2017-08-09 11:40:00,478.07,478.12,477.65,477.89,2187.0,476.7839,476.8337,476.365,476.6043,2187.0
2017-08-09 11:45:00,477.53,477.53,476.61,476.61,1352.0,476.2453,476.2453,475.3278,475.3278,1352.0
2017-08-09 11:50:00,476.66,478.2,476.4,478.0,6407.0,475.3777,476.9135,475.1184,476.7141,6407.0
2017-08-09 11:55:00,478.05,478.14,477.28,477.55,2471.0,476.7639,476.8537,475.996,476.2653,2471.0
2017-08-09 12:00:00,477.45,477.75,477.19,477.32,2600.0,476.1655,476.4647,475.9062,476.0359,2600.0
2017-08-09 12:05:00,476.67,477.13,476.42,476.48,1700.0,475.3876,475.8464,475.1383,475.1981,1700.0
2017-08-09 12:10:00,476.78,477.05,476.46,476.78,929.0,475.4973,475.7666,475.1782,475.4973,929.0
2017-08-09 12:15:00,476.43,476.48,476.01,476.13,2300.0,475.1483,475.1981,474.7294,474.8491,2300.0
2017-08-09 12:20:00,476.39,476.39,475.51,475.55,4081.0,475.1084,475.1084,474.2308,474.2706,4081.0
2017-08-09 12:25:00,476.11,476.11,474.78,474.94,6297.0,474.8291,474.8291,473.5027,473.6623,6297.0
2017-08-09 12:30:00,474.71,474.95,473.97,474.29,1534.0,473.4329,473.6723,472.6949,473.014,1534.0
2017-08-09 12:35:00,474.28,475.29,474.28,475.27,7400.0,473.0041,474.0113,473.0041,473.9914,7400.0
2017-08-09 12:40:00,475.39,476.32,475.36,475.97,2700.0,474.1111,475.0386,474.0812,474.6895,2700.0
2017-08-09 12:45:00,475.89,476.23,475.13,475.14,3700.0,474.6097,474.9488,473.8518,473.8617,3700.0
2017-08-09 12:50:00,475.39,475.73,475.39,475.59,2700.0,474.1111,474.4502,474.1111,474.3105,2700.0
2017-08-09 12:55:00,475.74,475.81,475.24,475.24,1800.0,474.4601,474.5299,473.9615,473.9615,1800.0
2017-08-09 13:00:00,475.27,476.0,475.18,476.0,3208.0,473.9914,474.7194,473.9016,474.7194,3208.0
2017-08-09 13:05:00,476.0,476.01,475.24,475.55,17657.0,474.7194,474.7294,473.9615,474.2706,17657.0
2017-08-09 13:10:00,475.5,475.64,474.46,474.46,2793.0,474.2208,474.3604,473.1836,473.1836,2793.0
2017-08-09 13:15:00,474.6,474.6,473.93,474.12,1006.0,473.3232,473.3232,472.655,472.8445,1006.0
2017-08-09 13:20:00,474.22,474.4,474.18,474.27,2516.0,472.9442,473.1237,472.9043,472.9941,2516.0
2017-08-09 13:25:00,474.21,474.44,473.93,474.44,8238.0,472.9342,473.1636,472.655,473.1636,8238.0
2017-08-09 13:30:00,474.72,474.72,474.4,474.58,1388.0,473.4429,473.4429,473.1237,473.3033,1388.0
2017-08-09 13:35:00,474.7,474.81,474.42,474.81,5141.0,473.4229,473.5326,473.1437,473.5326,5141.0
2017-08-09 13:40:00,474.93,475.65,474.87,475.65,4550.0,473.6523,474.3704,473.5925,474.3704,4550.0
2017-08-09 13:45:00,475.81,475.81,475.17,475.18,2100.0,474.5299,474.5299,473.8917,473.9016,2100.0
2017-08-09 13:50:00,475.15,475.52,474.88,475.47,4800.0,473.8717,474.2407,473.6024,474.1909,4800.0
2017-08-09 13:55:00,475.64,476.29,475.5,476.22,6000.0,474.3604,475.0087,474.2208,474.9388,6000.0
2017-08-09 14:00:00,476.09,476.21,475.83,475.84,2452.0,474.8092,474.9289,474.5499,474.5599,2452.0
2017-08-09 14:05:00,475.85,475.87,474.99,475.4,5111.0,474.5698,474.5898,473.7121,474.121,5111.0
2017-08-09 14:10:00,475.23,475.31,473.9,474.25,1000.0,473.9515,474.0313,472.6251,472.9741,1000.0
2017-08-09 14:15:00,474.23,474.88,474.08,474.58,3400.0,472.9542,473.6024,472.8046,473.3033,3400.0
2017-08-09 14:20:00,474.53,474.86,473.36,473.9,17633.0,473.2534,473.5825,472.0865,472.6251,17633.0
2017-08-09 14:25:00,473.9,474.85,473.16,474.72,21635.0,472.6251,473.5725,471.8871,473.4429,21635.0
2017-08-09 14:30:00,474.87,475.48,474.03,474.32,7500.0,473.5925,474.2008,472.7547,473.044,7500.0
2017-08-09 14:35:00,474.31,474.31,473.21,473.21,6652.0,473.034,473.034,471.9369,471.9369,6652.0
2017-08-09 14:40:00,473.26,474.1,473.26,473.31,2409.0,471.9868,472.8245,471.9868,472.0367,2409.0
2017-08-09 14:45:00,473.81,474.11,473.37,474.11,3643.0,472.5353,472.8345,472.0965,472.8345,3643.0
2017-08-09 14:50:00,473.6,474.28,473.54,473.58,5808.0,472.3259,473.0041,472.2661,472.3059,5808.0
2017-08-09 14:55:00,473.63,474.49,473.63,474.11,7183.0,472.3558,473.2135,472.3558,472.8345,7183.0
2017-08-09 15:00:00,473.83,474.0,473.09,473.52,8044.0,472.5553,472.7248,471.8173,472.2461,8044.0
2017-08-09 15:05:00,473.43,473.5,473.15,473.16,4305.0,472.1563,472.2262,471.8771,471.8871,4305.0
2017-08-09 15:10:00,473.31,474.19,473.31,473.92,8291.0,472.0367,472.9143,472.0367,472.645,8291.0
2017-08-09 15:15:00,474.11,474.6,473.49,474.6,10353.0,472.8345,473.3232,472.2162,473.3232,10353.0
2017-08-09 15:20:00,474.6,474.82,474.06,474.42,6500.0,473.3232,473.5426,472.7847,473.1437,6500.0
2017-08-09 15:25:00,474.39,475.23,474.18,475.23,4610.0,473.1138,473.9515,472.9043,473.9515,4610.0
2017-08-09 15:30:00,475.18,475.43,474.21,474.33,6623.0,473.9016,474.151,472.9342,473.0539,6623.0
2017-08-09 15:35:00,474.33,474.63,473.65,474.29,14816.0,473.0539,473.3531,472.3758,473.014,14816.0
2017-08-09 15:40:00,474.27,474.37,473.71,473.82,4147.0,472.9941,473.0938,472.4356,472.5453,4147.0
2017-08-09 15:45:00,473.93,474.51,473.75,474.5,8778.0,472.655,473.2334,472.4755,473.2235,8778.0
2017-08-09 15:50:00,474.5,474.78,474.13,474.43,17297.0,473.2235,473.5027,472.8545,473.1537,17297.0
2017-08-09 15:55:00,474.47,474.47,473.6,474.09,22051.0,473.1935,473.1935,472.3259,472.8146,22051.0
2017-08-10 09:30:00,470.48,472.07,469.66,470.96,8890.0,469.2143,470.8,468.3965,469.693,8890.0
2017-08-10 09:35:00,470.62,472.46,470.62,472.0,5050.0,469.3539,471.189,469.3539,470.7302,5050.0
2017-08-10 09:40:00,471.49,471.57,469.99,470.0,13747.0,470.2216,470.3014,468.7256,468.7356,13747.0
2017-08-10 09:45:00,469.59,469.59,468.37,468.37,4676.0,468.3267,468.3267,467.11,467.11,4676.0
2017-08-10 09:50:00,469.03,470.47,468.38,470.47,1714.0,467.7682,469.2043,467.1199,469.2043,1714.0
2017-08-10 09:55:00,469.63,470.05,468.96,469.58,2499.0,468.3666,468.7854,467.6984,468.3167,2499.0
2017-08-10 10:00:00,469.44,469.44,465.28,465.28,10161.0,468.1771,468.1771,464.0283,464.0283,10161.0
2017-08-10 10:05:00,465.07,466.46,465.03,465.66,3615.0,463.8188,465.2051,463.7789,464.4073,3615.0
2017-08-10 10:10:00,466.4,467.7,466.09,466.48,4459.0,465.1453,466.4418,464.8361,465.225,4459.0
2017-08-10 10:15:00,467.13,467.4,466.42,467.22,1600.0,465.8733,466.1426,465.1652,465.9631,1600.0
2017-08-10 10:20:00,467.69,467.69,466.28,466.95,4943.0,466.4318,466.4318,465.0256,465.6938,4943.0
2017-08-10 10:25:00,466.08,466.77,465.65,466.0,3570.0,464.8261,465.5143,464.3973,464.7463,3570.0
2017-08-10 10:30:00,466.31,466.43,465.39,465.75,3075.0,465.0555,465.1752,464.138,464.497,3075.0
2017-08-10 10:35:00,465.54,466.3,465.5,466.06,2476.0,464.2876,465.0455,464.2477,464.8062,2476.0
2017-08-10 10:40:00,466.08,466.41,465.58,465.58,1800.0,464.8261,465.1552,464.3275,464.3275,1800.0
2017-08-10 10:45:00,465.93,467.49,465.65,467.49,3357.0,464.6765,466.2323,464.3973,466.2323,3357.0
2017-08-10 10:50:00,467.07,467.26,465.59,465.77,2085.0,465.8135,466.0029,464.3374,464.517,2085.0
2017-08-10 10:55:00,466.06,466.06,464.02,464.03,6334.0,464.8062,464.8062,462.7717,462.7816,6334.0
2017-08-10 11:00:00,464.37,464.62,463.35,463.64,8320.0,463.1207,463.37,462.1035,462.3927,8320.0
2017-08-10 11:05:00,463.53,463.72,463.34,463.39,4630.0,462.283,462.4725,462.0935,462.1434,4630.0
2017-08-10 11:10:00,463.72,464.11,463.42,463.9,1793.0,462.4725,462.8614,462.1733,462.652,1793.0
2017-08-10 11:15:00,463.83,463.85,463.16,463.31,1600.0,462.5822,462.6021,461.914,462.0636,1600.0
2017-08-10 11:20:00,463.19,464.25,462.81,463.54,8446.0,461.9439,463.001,461.5649,462.293,8446.0
2017-08-10 11:25:00,463.71,463.96,463.47,463.92,2661.0,462.4625,462.7118,462.2231,462.6719,2661.0
2017-08-10 11:30:00,464.15,464.43,464.15,464.43,300.0,462.9013,463.1806,462.9013,463.1806,300.0
2017-08-10 11:35:00,464.08,464.51,463.72,463.96,2616.0,462.8315,463.2603,462.4725,462.7118,2616.0
2017-08-10 11:40:00,464.49,465.49,464.24,464.8,3867.0,463.2404,464.2377,462.9911,463.5496,3867.0
2017-08-10 11:45:00,465.17,465.45,464.16,465.32,4280.0,463.9186,464.1978,462.9113,464.0682,4280.0
2017-08-10 11:50:00,465.33,465.33,463.39,464.8,10132.0,464.0781,464.0781,462.1434,463.5496,10132.0
2017-08-10 11:55:00,464.71,464.82,464.32,464.59,1550.0,463.4598,463.5695,463.0709,463.3401,1550.0
2017-08-10 12:00:00,464.64,465.07,463.88,463.89,3050.0,463.39,463.8188,462.632,462.642,3050.0
2017-08-10 12:05:00,463.77,463.77,463.19,463.35,2700.0,462.5223,462.5223,461.9439,462.1035,2700.0
2017-08-10 12:10:00,463.69,464.94,463.69,464.66,3197.0,462.4425,463.6892,462.4425,463.4099,3197.0
2017-08-10 12:15:00,464.65,464.97,464.21,464.22,3597.0,463.4,463.7191,462.9612,462.9711,3597.0
2017-08-10 12:20:00,464.5,464.5,462.52,462.73,4263.0,463.2504,463.2504,461.2757,461.4851,4263.0
2017-08-10 12:25:00,463.03,463.03,462.33,462.33,6084.0,461.7843,461.7843,461.0862,461.0862,6084.0
2017-08-10 12:30:00,462.38,462.38,461.06,461.18,6794.0,461.1361,461.1361,459.8196,459.9393,6794.0
2017-08-10 12:35:00,461.5,462.77,461.42,461.93,2700.0,460.2584,461.525,460.1787,460.6873,2700.0
2017-08-10 12:40:00,462.05,462.77,461.92,461.92,2299.0,460.807,461.525,460.6773,460.6773,2299.0
2017-08-10 12:45:00,462.27,462.28,461.0,461.0,2319.0,461.0264,461.0363,459.7598,459.7598,2319.0
2017-08-10 12:50:00,461.06,461.38,459.58,461.38,13072.0,459.8196,460.1388,458.3436,460.1388,13072.0
2017-08-10 12:55:00,461.55,461.57,460.4,460.62,6778.0,460.3083,460.3283,459.1614,459.3808,6778.0
2017-08-10 13:00:00,460.84,462.07,460.84,462.07,2000.0,459.6002,460.8269,459.6002,460.8269,2000.0
2017-08-10 13:05:00,462.43,463.24,462.15,462.31,3450.0,461.1859,461.9938,460.9067,461.0663,3450.0
2017-08-10 13:10:00,462.8,462.95,462.51,462.77,1577.0,461.5549,461.7045,461.2657,461.525,1577.0
2017-08-10 13:15:00,462.6,462.97,462.18,462.74,2558.0,461.3555,461.7245,460.9366,461.4951,2558.0
2017-08-10 13:20:00,462.96,463.99,462.94,463.55,1313.0,461.7145,462.7417,461.6946,462.3029,1313.0
2017-08-10 13:25:00,463.97,464.22,463.95,463.99,2600.0,462.7218,462.9711,462.7019,462.7417,2600.0
2017-08-10 13:30:00,464.05,464.29,463.08,463.69,4843.0,462.8016,463.0409,461.8342,462.4425,4843.0
2017-08-10 13:35:00,463.5,463.72,463.04,463.4,5400.0,462.2531,462.4725,461.7943,462.1533,5400.0
2017-08-10 13:40:00,463.5,463.88,462.05,462.05,3865.0,462.2531,462.632,460.807,460.807,3865.0
2017-08-10 13:45:00,461.61,462.7,461.6,462.7,1950.0,460.3681,461.4552,460.3582,461.4552,1950.0
2017-08-10 13:50:00,462.42,462.7,462.16,462.54,1500.0,461.176,461.4552,460.9167,461.2956,1500.0
2017-08-10 13:55:00,462.25,462.88,462.25,462.57,3200.0,461.0064,461.6347,461.0064,461.3256,3200.0
2017-08-10 14:00:00,462.23,462.49,461.41,461.68,2102.0,460.9865,461.2458,460.1687,460.438,2102.0
2017-08-10 14:05:00,462.19,462.19,461.3,461.48,6954.0,460.9466,460.9466,460.059,460.2385,6954.0
2017-08-10 14:10:00,461.2,462.08,461.2,462.08,1722.0,459.9592,460.8369,459.9592,460.8369,1722.0
2017-08-10 14:15:00,461.94,463.16,461.94,462.86,1820.0,460.6973,461.914,460.6973,461.6148,1820.0
2017-08-10 14:20:00,462.8,464.13,462.8,464.13,3123.0,461.5549,462.8814,461.5549,462.8814,3123.0
2017-08-10 14:25:00,463.84,464.11,463.46,463.98,1700.0,462.5921,462.8614,462.2132,462.7318,1700.0
2017-08-10 14:30:00,463.79,465.0,463.79,464.59,2879.0,462.5423,463.749,462.5423,463.3401,2879.0
2017-08-10 14:35:00,464.61,464.62,463.03,463.31,10067.0,463.3601,463.37,461.7843,462.0636,10067.0
2017-08-10 14:40:00,463.33,463.71,462.15,462.54,17254.0,462.0835,462.4625,460.9067,461.2956,17254.0
2017-08-10 14:45:00,462.4,462.56,462.04,462.35,7218.0,461.156,461.3156,460.797,461.1062,7218.0
2017-08-10 14:50:00,462.11,462.11,461.42,461.62,1400.0,460.8668,460.8668,460.1787,460.3781,1400.0
2017-08-10 14:55:00,461.62,461.85,461.2,461.2,4899.0,460.3781,460.6075,459.9592,459.9592,4899.0
2017-08-10 15:00:00,461.6,461.7,461.43,461.69,4528.0,460.3582,460.4579,460.1886,460.4479,4528.0
2017-08-10 15:05:00,461.64,461.76,461.2,461.6,5586.0,460.3981,460.5177,459.9592,460.3582,5586.0
2017-08-10 15:10:00,461.62,461.83,461.2,461.2,1800.0,460.3781,460.5876,459.9592,459.9592,1800.0
2017-08-10 15:15:00,461.01,461.01,460.54,461.0,5550.0,459.7698,459.7698,459.301,459.7598,5550.0
2017-08-10 15:20:00,460.86,461.36,460.08,461.18,5441.0,459.6202,460.1188,458.8423,459.9393,5441.0
2017-08-10 15:25:00,461.22,462.08,461.0,462.08,4500.0,459.9792,460.8369,459.7598,460.8369,4500.0
2017-08-10 15:30:00,462.0,462.18,460.16,460.19,13830.0,460.7571,460.9366,458.922,458.952,13830.0
2017-08-10 15:35:00,460.2,460.2,459.41,459.41,7315.0,458.9619,458.9619,458.1741,458.1741,7315.0
2017-08-10 15:40:00,459.58,461.05,459.14,460.75,4807.0,458.3436,459.8097,457.9048,459.5105,4807.0
2017-08-10 15:45:00,461.07,461.19,459.74,459.74,7001.0,459.8296,459.9493,458.5032,458.5032,7001.0
2017-08-10 15:50:00,459.37,461.47,459.34,461.47,12693.0,458.1342,460.2285,458.1043,460.2285,12693.0
2017-08-10 15:55:00,461.52,461.52,459.52,460.05,19383.0,460.2784,460.2784,458.2838,458.8123,19383.0
2017-08-11 09:30:00,462.35,464.29,460.89,462.57,16714.0,461.1062,463.0409,459.6501,461.3256,16714.0
2017-08-11 09:35:00,462.59,463.64,460.34,461.09,6377.0,461.3455,462.3927,459.1016,459.8495,6377.0
2017-08-11 09:40:00,460.26,461.98,459.37,460.9,4708.0,459.0218,460.7372,458.1342,459.6601,4708.0
2017-08-11 09:45:00,460.79,461.5,459.23,459.54,3821.0,459.5504,460.2584,457.9945,458.3037,3821.0
2017-08-11 09:50:00,460.24,461.67,459.55,461.3,3373.0,459.0018,460.428,458.3137,460.059,3373.0
2017-08-11 09:55:00,461.06,463.51,460.61,463.51,6580.0,459.8196,462.263,459.3708,462.263,6580.0
2017-08-11 10:00:00,462.76,462.76,461.2,461.81,3944.0,461.5151,461.5151,459.9592,460.5676,3944.0
2017-08-11 10:05:00,461.73,464.51,461.73,464.16,4818.0,460.4878,463.2603,460.4878,462.9113,4818.0
2017-08-11 10:10:00,464.2,464.22,463.11,463.11,2713.0,462.9512,462.9711,461.8641,461.8641,2713.0
2017-08-11 10:15:00,462.44,465.17,462.44,464.21,5248.0,461.1959,463.9186,461.1959,462.9612,5248.0
2017-08-11 10:20:00,463.89,466.0,463.89,464.96,8369.0,462.642,464.7463,462.642,463.7091,8369.0
2017-08-11 10:25:00,464.85,466.49,464.48,465.81,5928.0,463.5994,465.235,463.2304,464.5568,5928.0
2017-08-11 10:30:00,465.15,465.55,463.94,465.3,3820.0,463.8986,464.2975,462.6919,464.0482,3820.0
2017-08-11 10:35:00,465.0,466.19,465.0,465.24,8599.0,463.749,464.9358,463.749,463.9884,8599.0
2017-08-11 10:40:00,464.8,466.17,464.53,465.99,6002.0,463.5496,464.9159,463.2803,464.7364,6002.0
2017-08-11 10:45:00,465.5,467.51,465.5,466.98,4443.0,464.2477,466.2523,464.2477,465.7237,4443.0
2017-08-11 10:50:00,466.85,467.08,465.9,466.31,2200.0,465.594,465.8234,464.6466,465.0555,2200.0
2017-08-11 10:55:00,465.96,466.71,465.96,466.5,4320.0,464.7064,465.4544,464.7064,465.245,4320.0
2017-08-11 11:00:00,466.77,467.02,465.85,466.24,6029.0,465.5143,465.7636,464.5967,464.9857,6029.0
2017-08-11 11:05:00,466.41,466.75,465.44,466.75,5800.0,465.1552,465.4943,464.1878,465.4943,5800.0
2017-08-11 11:10:00,466.76,466.76,466.02,466.31,3560.0,465.5043,465.5043,464.7663,465.0555,3560.0
2017-08-11 11:15:00,466.05,466.05,465.69,465.81,600.0,464.7962,464.7962,464.4372,464.5568,600.0
2017-08-11 11:20:00,465.46,465.7,464.34,465.28,5148.0,464.2078,464.4471,463.0908,464.0283,5148.0
2017-08-11 11:25:00,464.96,465.0,463.25,463.45,1100.0,463.7091,463.749,462.0037,462.2032,1100.0
2017-08-11 11:30:00,463.68,464.2,463.63,464.04,1650.0,462.4326,462.9512,462.3827,462.7916,1650.0
2017-08-11 11:35:00,464.04,465.24,463.74,464.96,3183.0,462.7916,463.9884,462.4924,463.7091,3183.0
2017-08-11 11:40:00,464.78,464.84,464.09,464.28,3100.0,463.5296,463.5895,462.8415,463.031,3100.0
2017-08-11 11:45:00,464.07,464.24,463.36,463.52,1951.0,462.8215,462.9911,462.1134,462.273,1951.0
2017-08-11 11:50:00,463.29,463.29,462.18,462.5,1450.0,462.0436,462.0436,460.9366,461.2558,1450.0
2017-08-11 11:55:00,462.67,463.4,462.5,463.01,2055.0,461.4253,462.1533,461.2558,461.7644,2055.0
2017-08-11 12:00:00,463.45,463.49,463.04,463.49,500.0,462.2032,462.2431,461.7943,462.2431,500.0
2017-08-11 12:05:00,462.79,463.49,462.79,462.8,500.0,461.545,462.2431,461.545,461.5549,500.0
2017-08-11 12:10:00,462.81,463.84,462.81,463.84,1550.0,461.5649,462.5921,461.5649,462.5921,1550.0
2017-08-11 12:15:00,463.85,464.06,463.26,463.86,2274.0,462.6021,462.8116,462.0137,462.6121,2274.0
2017-08-11 12:20:00,463.82,463.98,463.82,463.98,600.0,462.5722,462.7318,462.5722,462.7318,600.0
2017-08-11 12:25:00,463.96,464.28,463.9,464.28,800.0,462.7118,463.031,462.652,463.031,800.0
2017-08-11 12:30:00,463.82,464.43,463.7,463.7,1600.0,462.5722,463.1806,462.4525,462.4525,1600.0
2017-08-11 12:35:00,464.06,464.06,463.61,463.61,550.0,462.8116,462.8116,462.3628,462.3628,550.0
2017-08-11 12:40:00,463.96,465.45,463.96,465.45,3420.0,462.7118,464.1978,462.7118,464.1978,3420.0
2017-08-11 12:45:00,465.49,465.49,464.99,465.36,1900.0,464.2377,464.2377,463.7391,464.1081,1900.0
2017-08-11 12:50:00,465.57,465.61,465.15,465.26,1250.0,464.3175,464.3574,463.8986,464.0083,1250.0
2017-08-11 12:55:00,465.0,465.0,464.74,464.74,200.0,463.749,463.749,463.4897,463.4897,200.0
2017-08-11 13:00:00,465.1,466.12,464.98,466.12,3052.0,463.8488,464.866,463.7291,464.866,3052.0
2017-08-11 13:05:00,466.12,466.33,465.75,465.95,7560.0,464.866,465.0754,464.497,464.6965,7560.0
2017-08-11 13:10:00,465.75,465.99,465.22,465.36,1000.0,464.497,464.7364,463.9684,464.1081,1000.0
2017-08-11 13:15:00,465.35,465.84,464.86,465.84,3300.0,464.0981,464.5868,463.6094,464.5868,3300.0
2017-08-11 13:20:00,465.64,466.08,465.35,465.41,1400.0,464.3873,464.8261,464.0981,464.1579,1400.0
2017-08-11 13:25:00,465.27,465.27,465.27,465.27,200.0,464.0183,464.0183,464.0183,464.0183,200.0
2017-08-11 13:30:00,465.53,465.75,464.94,465.63,2890.0,464.2776,464.497,463.6892,464.3773,2890.0
2017-08-11 13:35:00,465.15,465.47,465.14,465.37,1000.0,463.8986,464.2178,463.8886,464.118,1000.0
2017-08-11 13:40:00,465.85,465.98,465.47,465.98,1290.0,464.5967,464.7264,464.2178,464.7264,1290.0
2017-08-11 13:45:00,465.8,466.36,465.77,466.36,908.0,464.5469,465.1054,464.517,465.1054,908.0
2017-08-11 13:50:00,466.18,466.18,465.76,466.05,746.0,464.9259,464.9259,464.507,464.7962,746.0
2017-08-11 13:55:00,466.41,466.41,465.87,466.1,3480.0,465.1552,465.1552,464.6167,464.8461,3480.0
2017-08-11 14:00:00,465.85,466.3,465.85,466.01,3900.0,464.5967,465.0455,464.5967,464.7563,3900.0
2017-08-11 14:05:00,466.37,466.83,466.37,466.82,2694.0,465.1153,465.5741,465.1153,465.5641,2694.0
2017-08-11 14:10:00,466.75,467.0,466.57,466.74,6053.0,465.4943,465.7436,465.3148,465.4843,6053.0
2017-08-11 14:15:00,466.78,466.99,466.54,466.7,4148.0,465.5242,465.7337,465.2849,465.4445,4148.0
2017-08-11 14:20:00,466.89,467.5,466.89,467.4,3888.0,465.6339,466.2423,465.6339,466.1426,3888.0
2017-08-11 14:25:00,467.5,467.86,467.19,467.19,7931.0,466.2423,466.6013,465.9331,465.9331,7931.0
2017-08-11 14:30:00,467.13,467.13,466.75,467.02,1400.0,465.8733,465.8733,465.4943,465.7636,1400.0
2017-08-11 14:35:00,466.45,466.54,466.01,466.02,1472.0,465.1951,465.2849,464.7563,464.7663,1472.0
2017-08-11 14:40:00,466.35,467.19,466.35,467.19,1404.0,465.0954,465.9331,465.0954,465.9331,1404.0
2017-08-11 14:45:00,467.18,467.32,466.23,466.79,3748.0,465.9232,466.0628,464.9757,465.5342,3748.0
2017-08-11 14:50:00,466.86,466.86,465.82,466.02,2900.0,465.604,465.604,464.5668,464.7663,2900.0
2017-08-11 14:55:00,466.12,466.45,465.89,465.9,1100.0,464.866,465.1951,464.6366,464.6466,1100.0
2017-08-11 15:00:00,466.02,466.94,466.02,466.53,3314.0,464.7663,465.6838,464.7663,465.2749,3314.0
2017-08-11 15:05:00,466.44,467.1,466.25,467.1,1696.0,465.1852,465.8434,464.9957,465.8434,1696.0
2017-08-11 15:10:00,466.67,466.74,466.17,466.17,1400.0,465.4145,465.4843,464.9159,464.9159,1400.0
2017-08-11 15:15:00,466.15,466.15,465.62,465.64,2175.0,464.8959,464.8959,464.3674,464.3873,2175.0
2017-08-11 15:20:00,465.25,466.18,465.04,466.18,4402.0,463.9984,464.9259,463.7889,464.9259,4402.0
2017-08-11 15:25:00,466.44,466.85,465.87,465.87,1524.0,465.1852,465.594,464.6167,464.6167,1524.0
2017-08-11 15:30:00,465.79,466.02,465.52,465.77,2377.0,464.5369,464.7663,464.2676,464.517,2377.0
2017-08-11 15:35:00,465.75,466.23,465.72,466.19,4500.0,464.497,464.9757,464.4671,464.9358,4500.0
2017-08-11 15:40:00,465.92,465.92,465.34,465.46,5098.0,464.6666,464.6666,464.0881,464.2078,5098.0
2017-08-11 15:45:00,465.26,466.3,465.25,466.23,7188.0,464.0083,465.0455,463.9984,464.9757,7188.0
2017-08-11 15:50:00,466.1,466.69,465.61,466.23,9845.0,464.8461,465.4345,464.3574,464.9757,9845.0
2017-08-11 15:55:00,466.44,467.31,466.01,466.55,24529.0,465.1852,466.0528,464.7563,465.2949,24529.0
2017-08-14 09:30:00,469.97,471.17,467.27,470.12,30576.0,468.7057,469.9024,466.0129,468.8553,30576.0
2017-08-14 09:35:00,470.95,471.44,467.48,467.49,11622.0,469.683,470.1717,466.2224,466.2323,11622.0
2017-08-14 09:40:00,468.78,468.78,466.99,468.4,3327.0,467.5189,467.5189,465.7337,467.1399,3327.0
2017-08-14 09:45:00,468.92,470.0,468.02,469.39,10769.0,467.6585,468.7356,466.7609,468.1272,10769.0
2017-08-14 09:50:00,469.17,469.21,467.99,468.59,4565.0,467.9078,467.9477,466.731,467.3294,4565.0
2017-08-14 09:55:00,468.52,469.45,467.75,469.03,10600.0,467.2596,468.1871,466.4916,467.7682,10600.0
2017-08-14 10:00:00,469.66,472.22,468.88,471.74,11542.0,468.3965,470.9496,467.6186,470.4709,11542.0
2017-08-14 10:05:00,472.03,472.94,470.99,471.65,3400.0,470.7601,471.6677,469.7229,470.3811,3400.0
2017-08-14 10:10:00,471.6,471.93,470.64,471.87,4017.0,470.3313,470.6604,469.3739,470.6005,4017.0
2017-08-14 10:15:00,471.95,473.49,471.95,473.15,4200.0,470.6803,472.2162,470.6803,471.8771,4200.0
2017-08-14 10:20:00,472.81,473.08,472.08,472.29,1825.0,471.538,471.8073,470.81,471.0194,1825.0
2017-08-14 10:25:00,472.24,472.33,471.28,471.75,1500.0,470.9695,471.0593,470.0121,470.4809,1500.0
2017-08-14 10:30:00,471.71,472.74,471.71,472.29,5211.0,470.441,471.4682,470.441,471.0194,5211.0
2017-08-14 10:35:00,471.88,472.86,471.88,472.86,3575.0,470.6105,471.5879,470.6105,471.5879,3575.0
2017-08-14 10:40:00,472.46,472.83,472.19,472.19,2200.0,471.189,471.558,470.9197,470.9197,2200.0
2017-08-14 10:45:00,472.0,474.0,471.3,473.93,11710.0,470.7302,472.7248,470.0321,472.655,11710.0
2017-08-14 10:50:00,474.64,475.8,474.63,475.34,9396.0,473.3631,474.52,473.3531,474.0612,9396.0
2017-08-14 10:55:00,474.8,475.13,473.1,473.31,1879.0,473.5227,473.8518,471.8272,472.0367,1879.0
2017-08-14 11:00:00,472.75,473.37,472.5,472.51,2206.0,471.4782,472.0965,471.2288,471.2388,2206.0
2017-08-14 11:05:00,472.72,473.38,472.53,473.1,5350.0,471.4483,472.1065,471.2588,471.8272,5350.0
2017-08-14 11:10:00,472.96,473.1,472.28,473.0,13706.0,471.6876,471.8272,471.0094,471.7275,13706.0
2017-08-14 11:15:00,473.0,473.2,471.81,472.51,5800.0,471.7275,471.927,470.5407,471.2388,5800.0
2017-08-14 11:20:00,472.04,472.63,472.04,472.41,1949.0,470.7701,471.3585,470.7701,471.1391,1949.0
2017-08-14 11:25:00,472.67,472.77,472.14,472.77,1400.0,471.3984,471.4981,470.8698,471.4981,1400.0
2017-08-14 11:30:00,472.78,472.98,472.68,472.97,1800.0,471.5081,471.7076,471.4084,471.6976,1800.0
2017-08-14 11:35:00,472.87,473.87,472.8,473.62,2967.0,471.5979,472.5952,471.528,472.3458,2967.0
2017-08-14 11:40:00,473.69,473.77,472.6,472.94,1800.0,472.4156,472.4954,471.3286,471.6677,1800.0
2017-08-14 11:45:00,472.73,473.04,472.45,473.04,1107.0,471.4582,471.7674,471.179,471.7674,1107.0
2017-08-14 11:50:00,473.38,473.55,473.05,473.37,2100.0,472.1065,472.276,471.7774,472.0965,2100.0
2017-08-14 11:55:00,473.07,473.55,473.02,473.52,2400.0,471.7973,472.276,471.7474,472.2461,2400.0
2017-08-14 12:00:00,473.85,475.46,473.85,475.02,6110.0,472.5752,474.1809,472.5752,473.7421,6110.0
2017-08-14 12:05:00,475.12,475.24,474.19,474.2,2280.0,473.8418,473.9615,472.9143,472.9243,2280.0
2017-08-14 12:10:00,474.36,474.36,473.7,473.71,725.0,473.0838,473.0838,472.4256,472.4356,725.0
2017-08-14 12:15:00,473.8,474.01,473.25,473.47,5329.0,472.5254,472.7348,471.9768,472.1962,5329.0
2017-08-14 12:20:00,473.56,475.0,473.45,474.77,8678.0,472.286,473.7221,472.1763,473.4927,8678.0
2017-08-14 12:25:00,474.74,475.05,474.2,474.21,3800.0,473.4628,473.772,472.9243,472.9342,3800.0
2017-08-14 12:30:00,474.04,474.04,473.25,473.51,2200.0,472.7647,472.7647,471.9768,472.2361,2200.0
2017-08-14 12:35:00,473.77,474.09,473.76,473.84,900.0,472.4954,472.8146,472.4855,472.5652,900.0
2017-08-14 12:40:00,474.08,474.61,473.99,474.61,800.0,472.8046,473.3332,472.7148,473.3332,800.0
2017-08-14 12:45:00,474.72,475.5,474.72,475.35,1000.0,473.4429,474.2208,473.4429,474.0712,1000.0
2017-08-14 12:50:00,475.1,475.44,474.42,474.42,1766.0,473.8219,474.1609,473.1437,473.1437,1766.0
2017-08-14 12:55:00,474.98,475.07,474.36,474.65,1000.0,473.7022,473.7919,473.0838,473.3731,1000.0
2017-08-14 13:00:00,474.65,474.65,474.65,474.65,0.0,473.3731,473.3731,473.3731,473.3731,0.0
2017-08-14 13:05:00,474.7,475.48,474.69,475.48,1001.0,473.4229,474.2008,473.413,474.2008,1001.0
2017-08-14 13:10:00,475.4,475.4,475.23,475.23,300.0,474.121,474.121,473.9515,473.9515,300.0
2017-08-14 13:15:00,475.3,475.49,474.95,475.21,2900.0,474.0213,474.2108,473.6723,473.9316,2900.0
2017-08-14 13:20:00,475.2,475.5,474.96,475.27,2500.0,473.9216,474.2208,473.6822,473.9914,2500.0
2017-08-14 13:25:00,475.5,475.5,475.23,475.35,797.0,474.2208,474.2208,473.9515,474.0712,797.0
2017-08-14 13:30:00,475.26,475.33,474.71,475.17,2400.0,473.9814,474.0512,473.4329,473.8917,2400.0
2017-08-14 13:35:00,474.77,475.36,474.77,475.21,1300.0,473.4927,474.0812,473.4927,473.9316,1300.0
2017-08-14 13:40:00,475.13,475.48,475.0,475.04,2450.0,473.8518,474.2008,473.7221,473.762,2450.0
2017-08-14 13:45:00,475.09,475.41,474.8,475.41,1200.0,473.8119,474.131,473.5227,474.131,1200.0
2017-08-14 13:50:00,475.39,475.7,475.13,475.62,6894.0,474.1111,474.4202,473.8518,474.3405,6894.0
2017-08-14 13:55:00,475.35,475.68,475.1,475.64,1100.0,474.0712,474.4003,473.8219,474.3604,1100.0
2017-08-14 14:00:00,475.53,475.7,475.21,475.21,716.0,474.2507,474.4202,473.9316,473.9316,716.0
2017-08-14 14:05:00,475.69,475.75,475.42,475.75,1700.0,474.4103,474.4701,474.141,474.4701,1700.0
2017-08-14 14:10:00,475.77,475.77,475.54,475.54,1100.0,474.4901,474.4901,474.2607,474.2607,1100.0
2017-08-14 14:15:00,475.53,475.72,475.36,475.36,1075.0,474.2507,474.4402,474.0812,474.0812,1075.0
2017-08-14 14:20:00,475.37,476.35,475.35,476.34,6047.0,474.0911,475.0685,474.0712,475.0585,6047.0
2017-08-14 14:25:00,476.24,476.34,475.89,476.06,1875.0,474.9588,475.0585,474.6097,474.7793,1875.0
2017-08-14 14:30:00,476.33,476.72,476.19,476.47,4700.0,475.0485,475.4375,474.9089,475.1882,4700.0
2017-08-14 14:35:00,476.5,476.8,476.42,476.59,9572.0,475.2181,475.5173,475.1383,475.3078,9572.0
2017-08-14 14:40:00,476.6,476.8,476.33,476.34,600.0,475.3178,475.5173,475.0485,475.0585,600.0
2017-08-14 14:45:00,476.24,476.24,475.4,475.4,2001.0,474.9588,474.9588,474.121,474.121,2001.0
2017-08-14 14:50:00,475.0,475.0,474.31,474.53,3100.0,473.7221,473.7221,473.034,473.2534,3100.0
2017-08-14 14:55:00,474.83,475.04,474.6,474.6,2786.0,473.5526,473.762,473.3232,473.3232,2786.0
2017-08-14 15:00:00,474.99,475.02,473.77,474.12,2426.0,473.7121,473.7421,472.4954,472.8445,2426.0
2017-08-14 15:05:00,474.35,475.15,474.13,475.15,1717.0,473.0739,473.8717,472.8545,473.8717,1717.0
2017-08-14 15:10:00,475.21,475.5,475.13,475.3,1900.0,473.9316,474.2208,473.8518,474.0213,1900.0
2017-08-14 15:15:00,474.62,475.8,474.37,475.8,3720.0,473.3431,474.52,473.0938,474.52,3720.0
2017-08-14 15:20:00,475.77,475.77,475.43,475.48,3460.0,474.4901,474.4901,474.151,474.2008,3460.0
2017-08-14 15:25:00,475.48,476.12,475.25,476.1,3543.0,474.2008,474.8391,473.9715,474.8192,3543.0
2017-08-14 15:30:00,475.78,475.78,474.82,475.56,7394.0,474.5,474.5,473.5426,474.2806,7394.0
2017-08-14 15:35:00,475.8,476.18,474.71,474.71,6866.0,474.52,474.8989,473.4329,473.4329,6866.0
2017-08-14 15:40:00,474.83,474.83,474.13,474.38,4588.0,473.5526,473.5526,472.8545,473.1038,4588.0
2017-08-14 15:45:00,474.31,474.61,473.71,474.33,5700.0,473.034,473.3332,472.4356,473.0539,5700.0
2017-08-14 15:50:00,474.66,476.24,474.66,475.4,16091.0,473.383,474.9588,473.383,474.121,16091.0
2017-08-14 15:55:00,475.45,476.0,474.38,474.49,22565.0,474.1709,474.7194,473.1038,473.2135,22565.0
2017-08-15 09:30:00,473.87,473.87,471.2,473.28,10020.0,472.5952,472.5952,469.9323,472.0068,10020.0
2017-08-15 09:35:00,472.8,474.57,472.8,474.5,6900.0,471.528,473.2933,471.528,473.2235,6900.0
2017-08-15 09:40:00,474.5,474.5,472.57,473.21,2072.0,473.2235,473.2235,471.2987,471.9369,2072.0
2017-08-15 09:45:00,472.58,472.58,471.32,471.72,1900.0,471.3086,471.3086,470.052,470.4509,1900.0
2017-08-15 09:50:00,471.43,471.7,470.58,471.44,7573.0,470.1617,470.431,469.314,470.1717,7573.0
2017-08-15 09:55:00,471.46,472.79,471.46,472.79,2969.0,470.1916,471.5181,470.1916,471.5181,2969.0
2017-08-15 10:00:00,472.71,474.23,472.7,473.57,4792.0,471.4383,472.9542,471.4283,472.296,4792.0
2017-08-15 10:05:00,472.93,473.29,471.62,471.73,9022.0,471.6577,472.0167,470.3512,470.4609,9022.0
2017-08-15 10:10:00,471.73,471.73,470.51,470.51,1800.0,470.4609,470.4609,469.2442,469.2442,1800.0
2017-08-15 10:15:00,471.09,471.76,470.49,471.52,2900.0,469.8226,470.4908,469.2243,470.2515,2900.0
2017-08-15 10:20:00,471.65,471.65,471.08,471.08,700.0,470.3811,470.3811,469.8127,469.8127,700.0
2017-08-15 10:25:00,471.37,472.0,471.05,471.69,3200.0,470.1019,470.7302,469.7827,470.421,3200.0
2017-08-15 10:30:00,471.73,472.22,470.94,470.97,3031.0,470.4609,470.9496,469.673,469.703,3031.0
2017-08-15 10:35:00,470.74,472.11,470.74,471.76,3009.0,469.4736,470.8399,469.4736,470.4908,3009.0
2017-08-15 10:40:00,471.9,473.5,471.9,473.5,10600.0,470.6305,472.2262,470.6305,472.2262,10600.0
2017-08-15 10:45:00,472.35,473.9,472.35,473.55,4986.0,471.0793,472.6251,471.0793,472.276,4986.0
2017-08-15 10:50:00,473.37,474.88,473.36,474.45,2600.0,472.0965,473.6024,472.0865,473.1736,2600.0
2017-08-15 10:55:00,474.52,475.0,473.35,473.35,6056.0,473.2434,473.7221,472.0766,472.0766,6056.0
2017-08-15 11:00:00,473.57,473.96,473.41,473.91,2149.0,472.296,472.6849,472.1364,472.6351,2149.0
2017-08-15 11:05:00,473.42,473.69,473.26,473.69,1300.0,472.1464,472.4156,471.9868,472.4156,1300.0
2017-08-15 11:10:00,473.78,473.89,473.77,473.77,357.0,472.5054,472.6151,472.4954,472.4954,357.0
2017-08-15 11:15:00,473.59,473.82,473.4,473.82,1900.0,472.3159,472.5453,472.1264,472.5453,1900.0
2017-08-15 11:20:00,474.24,474.24,473.95,473.96,872.0,472.9642,472.9642,472.6749,472.6849,872.0
2017-08-15 11:25:00,473.68,473.88,473.55,473.82,2112.0,472.4057,472.6051,472.276,472.5453,2112.0
2017-08-15 11:30:00,473.67,474.62,473.67,474.52,4025.0,472.3957,473.3431,472.3957,473.2434,4025.0
2017-08-15 11:35:00,474.45,474.45,473.94,474.1,1477.0,473.1736,473.1736,472.665,472.8245,1477.0
2017-08-15 11:40:00,474.13,474.4,474.12,474.12,500.0,472.8545,473.1237,472.8445,472.8445,500.0
2017-08-15 11:45:00,473.92,473.92,473.7,473.75,805.0,472.645,472.645,472.4256,472.4755,805.0
2017-08-15 11:50:00,474.05,474.05,473.59,473.59,200.0,472.7747,472.7747,472.3159,472.3159,200.0
2017-08-15 11:55:00,473.65,473.65,473.56,473.56,400.0,472.3758,472.3758,472.286,472.286,400.0
2017-08-15 12:00:00,473.58,473.97,473.58,473.96,1700.0,472.3059,472.6949,472.3059,472.6849,1700.0
2017-08-15 12:05:00,473.86,473.86,473.32,473.63,1521.0,472.5852,472.5852,472.0466,472.3558,1521.0
2017-08-15 12:10:00,473.37,473.37,472.9,472.9,6431.0,472.0965,472.0965,471.6278,471.6278,6431.0
2017-08-15 12:15:00,472.75,473.02,472.75,473.01,566.0,471.4782,471.7474,471.4782,471.7375,566.0
2017-08-15 12:20:00,473.01,473.01,473.01,473.01,100.0,471.7375,471.7375,471.7375,471.7375,100.0
2017-08-15 12:25:00,472.8,473.09,472.8,473.09,1500.0,471.528,471.8173,471.528,471.8173,1500.0
2017-08-15 12:30:00,472.94,473.46,472.86,473.12,3800.0,471.6677,472.1863,471.5879,471.8472,3800.0
2017-08-15 12:35:00,472.92,473.51,472.65,473.51,4700.0,471.6477,472.2361,471.3784,472.2361,4700.0
2017-08-15 12:40:00,473.42,474.68,473.41,474.3,8203.0,472.1464,473.403,472.1364,473.024,8203.0
2017-08-15 12:45:00,474.52,474.65,474.51,474.65,900.0,473.2434,473.3731,473.2334,473.3731,900.0
2017-08-15 12:50:00,474.65,474.8,474.39,474.8,1183.0,473.3731,473.5227,473.1138,473.5227,1183.0
2017-08-15 12:55:00,474.45,474.45,473.94,473.94,1600.0,473.1736,473.1736,472.665,472.665,1600.0
2017-08-15 13:00:00,473.58,473.67,472.36,472.37,2911.0,472.3059,472.3957,471.0892,471.0992,2911.0
2017-08-15 13:05:00,471.72,472.38,471.67,472.36,3202.0,470.4509,471.1092,470.4011,471.0892,3202.0
2017-08-15 13:10:00,472.41,473.08,472.17,473.02,2926.0,471.1391,471.8073,470.8997,471.7474,2926.0
2017-08-15 13:15:00,472.74,473.02,472.73,473.02,300.0,471.4682,471.7474,471.4582,471.7474,300.0
2017-08-15 13:20:00,472.56,472.76,472.46,472.76,5242.0,471.2887,471.4881,471.189,471.4881,5242.0
2017-08-15 13:25:00,472.56,472.57,472.24,472.51,1505.0,471.2887,471.2987,470.9695,471.2388,1505.0
2017-08-15 13:30:00,472.52,473.23,472.52,473.23,2424.0,471.2488,471.9569,471.2488,471.9569,2424.0
2017-08-15 13:35:00,472.93,472.93,472.62,472.66,800.0,471.6577,471.6577,471.3485,471.3884,800.0
2017-08-15 13:40:00,472.67,472.92,472.03,472.46,4154.0,471.3984,471.6477,470.7601,471.189,4154.0
2017-08-15 13:45:00,472.53,472.53,472.0,472.41,300.0,471.2588,471.2588,470.7302,471.1391,300.0
2017-08-15 13:50:00,472.06,472.06,471.54,471.54,3200.0,470.79,470.79,470.2714,470.2714,3200.0
2017-08-15 13:55:00,471.84,472.42,471.84,472.42,200.0,470.5706,471.1491,470.5706,471.1491,200.0
2017-08-15 14:00:00,472.43,473.0,472.36,472.52,1613.0,471.159,471.7275,471.0892,471.2488,1613.0
2017-08-15 14:05:00,472.74,473.27,472.74,473.0,2466.0,471.4682,471.9968,471.4682,471.7275,2466.0
2017-08-15 14:10:00,473.19,473.9,473.13,473.72,8087.0,471.917,472.6251,471.8572,472.4456,8087.0
2017-08-15 14:15:00,473.44,473.45,473.44,473.45,200.0,472.1663,472.1763,472.1663,472.1763,200.0
2017-08-15 14:20:00,473.47,475.01,473.33,474.65,5990.0,472.1962,473.7321,472.0566,473.3731,5990.0
2017-08-15 14:25:00,474.46,474.46,473.92,474.05,4400.0,473.1836,473.1836,472.645,472.7747,4400.0
2017-08-15 14:30:00,473.75,474.05,473.55,473.55,1600.0,472.4755,472.7747,472.276,472.276,1600.0
2017-08-15 14:35:00,473.25,473.49,472.84,473.18,5091.0,471.9768,472.2162,471.5679,471.907,5091.0
2017-08-15 14:40:00,473.4,473.92,473.27,473.59,2759.0,472.1264,472.645,471.9968,472.3159,2759.0
2017-08-15 14:45:00,473.6,473.76,473.4,473.54,1000.0,472.3259,472.4855,472.1264,472.2661,1000.0
2017-08-15 14:50:00,473.6,474.04,473.56,473.69,2950.0,472.3259,472.7647,472.286,472.4156,2950.0
2017-08-15 14:55:00,473.52,473.52,473.4,473.4,500.0,472.2461,472.2461,472.1264,472.1264,500.0
2017-08-15 15:00:00,473.74,473.74,473.53,473.68,800.0,472.4655,472.4655,472.2561,472.4057,800.0
2017-08-15 15:05:00,473.79,473.8,473.55,473.59,1000.0,472.5154,472.5254,472.276,472.3159,1000.0
2017-08-15 15:10:00,474.01,474.01,473.88,473.91,300.0,472.7348,472.7348,472.6051,472.6351,300.0
2017-08-15 15:15:00,474.06,474.51,473.56,473.87,2134.0,472.7847,473.2334,472.286,472.5952,2134.0
2017-08-15 15:20:00,473.55,473.97,473.47,473.97,1400.0,472.276,472.6949,472.1962,472.6949,1400.0
2017-08-15 15:25:00,473.82,474.28,473.73,473.77,1600.0,472.5453,473.0041,472.4555,472.4954,1600.0
2017-08-15 15:30:00,473.93,474.03,473.71,473.78,1400.0,472.655,472.7547,472.4356,472.5054,1400.0
2017-08-15 15:35:00,473.97,473.97,473.31,473.74,1500.0,472.6949,472.6949,472.0367,472.4655,1500.0
2017-08-15 15:40:00,473.85,474.09,473.57,473.57,2280.0,472.5752,472.8146,472.296,472.296,2280.0
2017-08-15 15:45:00,473.59,473.86,473.57,473.6,700.0,472.3159,472.5852,472.296,472.3259,700.0
2017-08-15 15:50:00,473.52,473.52,472.56,472.81,4997.0,472.2461,472.2461,471.2887,471.538,4997.0
2017-08-15 15:55:00,472.5,473.0,472.28,472.65,15308.0,471.2288,471.7275,471.0094,471.3784,15308.0
2017-08-16 09:30:00,475.58,475.58,473.88,474.49,6962.0,474.3006,474.3006,472.6051,473.2135,6962.0
2017-08-16 09:35:00,474.49,474.49,473.47,473.51,800.0,473.2135,473.2135,472.1962,472.2361,800.0
2017-08-16 09:40:00,472.8,473.0,472.09,472.65,1408.0,471.528,471.7275,470.82,471.3784,1408.0
2017-08-16 09:45:00,472.66,473.7,472.66,473.06,3299.0,471.3884,472.4256,471.3884,471.7873,3299.0
2017-08-16 09:50:00,473.08,473.08,472.0,472.31,806.0,471.8073,471.8073,470.7302,471.0394,806.0
2017-08-16 09:55:00,472.22,472.34,472.21,472.34,200.0,470.9496,471.0693,470.9396,471.0693,200.0
2017-08-16 10:00:00,471.07,471.2,470.54,470.8,1770.0,469.8027,469.9323,469.2741,469.5334,1770.0
2017-08-16 10:05:00,470.74,471.81,470.7,471.8,1670.0,469.4736,470.5407,469.4337,470.5307,1670.0
2017-08-16 10:10:00,471.77,472.12,471.48,471.55,4022.0,470.5008,470.8499,470.2116,470.2814,4022.0
2017-08-16 10:15:00,471.66,472.02,471.66,471.67,2183.0,470.3911,470.7501,470.3911,470.4011,2183.0
2017-08-16 10:20:00,471.71,471.71,471.35,471.37,500.0,470.441,470.441,470.0819,470.1019,500.0
2017-08-16 10:25:00,471.43,471.71,470.42,470.71,7916.0,470.1617,470.441,469.1544,469.4437,7916.0
2017-08-16 10:30:00,470.42,470.58,469.8,470.17,3181.0,469.1544,469.314,468.5361,468.9051,3181.0
2017-08-16 10:35:00,470.08,471.33,470.07,471.04,4649.0,468.8154,470.062,468.8054,469.7728,4649.0
2017-08-16 10:40:00,471.04,471.12,470.32,471.12,3212.0,469.7728,469.8526,469.0547,469.8526,3212.0
2017-08-16 10:45:00,470.83,471.83,470.72,471.24,6603.0,469.5633,470.5607,469.4536,469.9722,6603.0
2017-08-16 10:50:00,471.22,472.55,470.75,472.33,8076.0,469.9523,471.2787,469.4836,471.0593,8076.0
2017-08-16 10:55:00,472.3,472.51,471.69,471.69,2200.0,471.0294,471.2388,470.421,470.421,2200.0
2017-08-16 11:00:00,471.78,473.45,471.77,473.02,3032.0,470.5108,472.1763,470.5008,471.7474,3032.0
2017-08-16 11:05:00,472.9,473.41,472.62,473.08,4100.0,471.6278,472.1364,471.3485,471.8073,4100.0
2017-08-16 11:10:00,473.1,473.99,473.07,473.75,2500.0,471.8272,472.7148,471.7973,472.4755,2500.0
2017-08-16 11:15:00,473.78,473.83,473.61,473.72,2000.0,472.5054,472.5553,472.3359,472.4456,2000.0
2017-08-16 11:20:00,473.53,474.41,473.53,474.04,2759.0,472.2561,473.1337,472.2561,472.7647,2759.0
2017-08-16 11:25:00,473.75,473.92,473.28,473.79,700.0,472.4755,472.645,472.0068,472.5154,700.0
2017-08-16 11:30:00,473.69,473.71,473.5,473.58,500.0,472.4156,472.4356,472.2262,472.3059,500.0
2017-08-16 11:35:00,473.69,474.05,473.68,474.04,2400.0,472.4156,472.7747,472.4057,472.7647,2400.0
2017-08-16 11:40:00,474.11,474.12,473.89,473.91,900.0,472.8345,472.8445,472.6151,472.6351,900.0
2017-08-16 11:45:00,474.15,474.15,473.77,473.78,1208.0,472.8744,472.8744,472.4954,472.5054,1208.0
2017-08-16 11:50:00,473.81,473.82,473.54,473.54,2206.0,472.5353,472.5453,472.2661,472.2661,2206.0
2017-08-16 11:55:00,473.4,473.4,472.93,473.16,3958.0,472.1264,472.1264,471.6577,471.8871,3958.0
2017-08-16 12:00:00,473.22,473.62,473.02,473.62,900.0,471.9469,472.3458,471.7474,472.3458,900.0
2017-08-16 12:05:00,473.85,474.04,473.62,473.62,1200.0,472.5752,472.7647,472.3458,472.3458,1200.0
2017-08-16 12:10:00,473.85,474.09,473.28,473.62,9600.0,472.5752,472.8146,472.0068,472.3458,9600.0
2017-08-16 12:15:00,473.62,474.07,473.47,473.8,2000.0,472.3458,472.7946,472.1962,472.5254,2000.0
2017-08-16 12:20:00,473.75,473.75,473.62,473.63,200.0,472.4755,472.4755,472.3458,472.3558,200.0
2017-08-16 12:25:00,473.79,474.1,473.53,473.81,3150.0,472.5154,472.8245,472.2561,472.5353,3150.0
2017-08-16 12:30:00,473.94,474.23,473.65,474.23,700.0,472.665,472.9542,472.3758,472.9542,700.0
2017-08-16 12:35:00,473.6,473.65,473.31,473.31,600.0,472.3259,472.3758,472.0367,472.0367,600.0
2017-08-16 12:40:00,472.9,473.21,472.9,473.1,400.0,471.6278,471.9369,471.6278,471.8272,400.0
2017-08-16 12:45:00,473.09,473.09,472.63,472.84,600.0,471.8173,471.8173,471.3585,471.5679,600.0
2017-08-16 12:50:00,472.86,472.86,472.68,472.78,300.0,471.5879,471.5879,471.4084,471.5081,300.0
2017-08-16 12:55:00,472.5,472.51,471.92,471.92,2980.0,471.2288,471.2388,470.6504,470.6504,2980.0
2017-08-16 13:00:00,472.14,472.45,471.81,472.09,1372.0,470.8698,471.179,470.5407,470.82,1372.0
2017-08-16 13:05:00,471.91,472.47,471.91,472.47,700.0,470.6404,471.1989,470.6404,471.1989,700.0
2017-08-16 13:10:00,472.66,472.67,471.37,471.91,2600.0,471.3884,471.3984,470.1019,470.6404,2600.0
2017-08-16 13:15:00,470.87,471.98,470.87,471.98,2265.0,469.6032,470.7102,469.6032,470.7102,2265.0
2017-08-16 13:20:00,471.88,472.36,471.81,471.81,400.0,470.6105,471.0892,470.5407,470.5407,400.0
2017-08-16 13:25:00,471.62,472.17,470.65,470.75,1695.0,470.3512,470.8997,469.3838,469.4836,1695.0
2017-08-16 13:30:00,470.94,471.13,470.47,470.47,1300.0,469.673,469.8625,469.2043,469.2043,1300.0
2017-08-16 13:35:00,470.45,470.64,470.0,470.25,1653.0,469.1844,469.3739,468.7356,468.9849,1653.0
2017-08-16 13:40:00,470.28,471.08,470.18,471.08,1600.0,469.0148,469.8127,468.9151,469.8127,1600.0
2017-08-16 13:45:00,470.99,471.03,470.54,470.64,1560.0,469.7229,469.7628,469.2741,469.3739,1560.0
2017-08-16 13:50:00,470.33,470.64,470.33,470.52,983.0,469.0647,469.3739,469.0647,469.2542,983.0
2017-08-16 13:55:00,470.45,470.98,470.44,470.59,2755.0,469.1844,469.7129,469.1744,469.324,2755.0
2017-08-16 14:00:00,470.33,470.67,469.86,470.64,3200.0,469.0647,469.4038,468.596,469.3739,3200.0
2017-08-16 14:05:00,470.48,470.49,469.95,469.95,3169.0,469.2143,469.2243,468.6857,468.6857,3169.0
2017-08-16 14:10:00,470.11,470.11,469.5,469.73,706.0,468.8453,468.8453,468.2369,468.4663,706.0
2017-08-16 14:15:00,469.91,470.24,469.68,469.68,3604.0,468.6458,468.9749,468.4164,468.4164,3604.0
2017-08-16 14:20:00,469.5,469.59,468.6,468.81,4413.0,468.2369,468.3267,467.3393,467.5488,4413.0
2017-08-16 14:25:00,468.58,469.6,468.56,469.25,2100.0,467.3194,468.3367,467.2994,467.9876,2100.0
2017-08-16 14:30:00,469.54,469.54,468.96,469.28,751.0,468.2768,468.2768,467.6984,468.0175,751.0
2017-08-16 14:35:00,469.34,470.0,469.33,469.8,1769.0,468.0773,468.7356,468.0674,468.5361,1769.0
2017-08-16 14:40:00,469.66,470.0,469.56,469.9,3400.0,468.3965,468.7356,468.2968,468.6358,3400.0
2017-08-16 14:45:00,469.69,469.85,469.5,469.78,700.0,468.4264,468.586,468.2369,468.5162,700.0
2017-08-16 14:50:00,469.7,470.28,469.7,470.2,3710.0,468.4364,469.0148,468.4364,468.935,3710.0
2017-08-16 14:55:00,470.05,470.06,469.5,469.5,2501.0,468.7854,468.7954,468.2369,468.2369,2501.0
2017-08-16 15:00:00,469.5,469.81,469.36,469.81,3650.0,468.2369,468.5461,468.0973,468.5461,3650.0
2017-08-16 15:05:00,469.37,469.67,468.61,468.61,3300.0,468.1073,468.4065,467.3493,467.3493,3300.0
2017-08-16 15:10:00,468.67,468.67,468.32,468.32,800.0,467.4092,467.4092,467.0601,467.0601,800.0
2017-08-16 15:15:00,468.83,468.83,468.59,468.64,300.0,467.5687,467.5687,467.3294,467.3792,300.0
2017-08-16 15:20:00,468.3,468.86,468.3,468.56,2253.0,467.0401,467.5986,467.0401,467.2994,2253.0
2017-08-16 15:25:00,468.33,469.05,468.26,468.58,4061.0,467.0701,467.7881,467.0003,467.3194,4061.0
2017-08-16 15:30:00,468.64,468.73,468.28,468.28,1817.0,467.3792,467.469,467.0202,467.0202,1817.0
2017-08-16 15:35:00,468.32,468.94,467.96,468.02,5824.0,467.0601,467.6784,466.7011,466.7609,5824.0
2017-08-16 15:40:00,468.21,468.64,468.09,468.35,5302.0,466.9504,467.3792,466.8307,467.09,5302.0
2017-08-16 15:45:00,468.09,468.48,467.24,468.22,7864.0,466.8307,467.2197,465.983,466.9604,7864.0
2017-08-16 15:50:00,467.94,468.57,467.76,468.57,7548.0,466.6811,467.3094,466.5016,467.3094,7548.0
2017-08-16 15:55:00,468.43,468.53,468.0,468.5,25056.0,467.1698,467.2695,466.741,467.2396,25056.0
2017-08-17 09:30:00,469.82,470.04,468.59,469.74,8222.0,468.5561,468.7755,467.3294,468.4763,8222.0
2017-08-17 09:35:00,469.98,469.98,467.92,468.08,3595.0,468.7156,468.7156,466.6612,466.8207,3595.0
2017-08-17 09:40:00,468.55,470.02,468.54,469.23,12550.0,467.2895,468.7555,467.2795,467.9676,12550.0
2017-08-17 09:45:00,469.85,469.95,468.68,469.37,3846.0,468.586,468.6857,467.4191,468.1073,3846.0
2017-08-17 09:50:00,468.93,469.86,468.71,468.79,1877.0,467.6685,468.596,467.449,467.5288,1877.0
2017-08-17 09:55:00,469.03,469.04,467.05,467.96,2788.0,467.7682,467.7782,465.7935,466.7011,2788.0
2017-08-17 10:00:00,467.98,467.99,466.14,466.79,12834.0,466.721,466.731,464.886,465.5342,12834.0
2017-08-17 10:05:00,467.18,469.01,466.83,468.76,3800.0,465.9232,467.7482,465.5741,467.4989,3800.0
2017-08-17 10:10:00,468.71,468.71,465.59,465.6,5200.0,467.449,467.449,464.3374,464.3474,5200.0
2017-08-17 10:15:00,465.47,465.62,464.05,464.29,7005.0,464.2178,464.3674,462.8016,463.0409,7005.0
2017-08-17 10:20:00,464.38,465.66,464.31,465.15,4800.0,463.1307,464.4073,463.0609,463.8986,4800.0
2017-08-17 10:25:00,464.48,465.08,463.28,464.29,7898.0,463.2304,463.8288,462.0337,463.0409,7898.0
2017-08-17 10:30:00,464.68,467.25,464.68,466.97,7017.0,463.4299,465.993,463.4299,465.7137,7017.0
2017-08-17 10:35:00,466.21,466.89,465.24,466.21,4000.0,464.9558,465.6339,463.9884,464.9558,4000.0
2017-08-17 10:40:00,466.49,466.49,465.28,465.49,10433.0,465.235,465.235,464.0283,464.2377,10433.0
2017-08-17 10:45:00,465.21,467.27,465.11,467.27,2750.0,463.9585,466.0129,463.8587,466.0129,2750.0
2017-08-17 10:50:00,467.36,467.36,465.51,466.68,5930.0,466.1027,466.1027,464.2577,465.4245,5930.0
2017-08-17 10:55:00,466.81,467.53,466.8,467.33,2300.0,465.5542,466.2722,465.5442,466.0728,2300.0
2017-08-17 11:00:00,467.26,468.69,467.26,468.65,3200.0,466.0029,467.4291,466.0029,467.3892,3200.0
2017-08-17 11:05:00,468.85,469.91,468.16,469.0,11820.0,467.5887,468.6458,466.9005,467.7383,11820.0
2017-08-17 11:10:00,468.66,468.86,468.2,468.2,2550.0,467.3992,467.5986,466.9404,466.9404,2550.0
2017-08-17 11:15:00,468.59,468.61,466.58,466.83,9449.0,467.3294,467.3493,465.3248,465.5741,9449.0
2017-08-17 11:20:00,466.8,467.47,466.12,466.12,2950.0,465.5442,466.2124,464.866,464.866,2950.0
2017-08-17 11:25:00,466.11,466.6,465.92,465.92,3167.0,464.856,465.3447,464.6666,464.6666,3167.0
2017-08-17 11:30:00,465.99,466.88,465.92,466.14,3700.0,464.7364,465.624,464.6666,464.886,3700.0
2017-08-17 11:35:00,465.36,467.57,465.18,466.31,3700.0,464.1081,466.3121,463.9285,465.0555,3700.0
2017-08-17 11:40:00,465.96,466.95,465.25,466.95,2400.0,464.7064,465.6938,463.9984,465.6938,2400.0
2017-08-17 11:45:00,466.71,468.05,466.17,466.17,1700.0,465.4544,466.7908,464.9159,464.9159,1700.0
2017-08-17 11:50:00,466.23,466.37,465.83,466.35,700.0,464.9757,465.1153,464.5768,465.0954,700.0
2017-08-17 11:55:00,466.7,467.72,466.7,466.8,1300.0,465.4445,466.4617,465.4445,465.5442,1300.0
2017-08-17 12:00:00,467.22,468.06,467.09,467.45,10616.0,465.9631,466.8008,465.8334,466.1924,10616.0
2017-08-17 12:05:00,467.06,467.34,466.1,466.1,3300.0,465.8035,466.0827,464.8461,464.8461,3300.0
2017-08-17 12:10:00,465.96,466.51,465.3,465.65,4300.0,464.7064,465.255,464.0482,464.3973,4300.0
2017-08-17 12:15:00,465.51,466.0,464.86,465.08,3075.0,464.2577,464.7463,463.6094,463.8288,3075.0
2017-08-17 12:20:00,465.57,466.15,465.25,465.92,2400.0,464.3175,464.8959,463.9984,464.6666,2400.0
2017-08-17 12:25:00,466.16,466.22,465.22,465.75,1650.0,464.9059,464.9657,463.9684,464.497,1650.0
2017-08-17 12:30:00,465.65,465.65,464.85,464.87,1200.0,464.3973,464.3973,463.5994,463.6194,1200.0
2017-08-17 12:35:00,464.86,466.0,464.73,465.91,13500.0,463.6094,464.7463,463.4798,464.6566,13500.0
2017-08-17 12:40:00,465.53,466.16,465.05,465.06,4950.0,464.2776,464.9059,463.7989,463.8089,4950.0
2017-08-17 12:45:00,465.02,465.02,464.21,464.93,7263.0,463.769,463.769,462.9612,463.6792,7263.0
2017-08-17 12:50:00,464.4,465.56,464.3,465.06,4619.0,463.1506,464.3075,463.0509,463.8089,4619.0
2017-08-17 12:55:00,465.3,465.3,463.36,464.34,4592.0,464.0482,464.0482,462.1134,463.0908,4592.0
2017-08-17 13:00:00,464.49,464.8,463.45,463.45,3100.0,463.2404,463.5496,462.2032,462.2032,3100.0
2017-08-17 13:05:00,464.3,465.05,463.79,464.25,2606.0,463.0509,463.7989,462.5423,463.001,2606.0
2017-08-17 13:10:00,464.22,464.22,463.47,463.58,3657.0,462.9711,462.9711,462.2231,462.3328,3657.0
2017-08-17 13:15:00,463.56,463.87,462.4,462.4,7785.0,462.3129,462.6221,461.156,461.156,7785.0
2017-08-17 13:20:00,462.02,462.53,461.77,462.53,5390.0,460.777,461.2857,460.5277,461.2857,5390.0
2017-08-17 13:25:00,462.91,463.65,462.52,463.65,2000.0,461.6646,462.4027,461.2757,462.4027,2000.0
2017-08-17 13:30:00,463.5,463.82,463.12,463.41,4298.0,462.2531,462.5722,461.8741,462.1633,4298.0
2017-08-17 13:35:00,463.13,464.29,463.13,463.16,3700.0,461.8841,463.0409,461.8841,461.914,3700.0
2017-08-17 13:40:00,462.71,463.99,462.54,462.88,4973.0,461.4652,462.7417,461.2956,461.6347,4973.0
2017-08-17 13:45:00,462.8,463.17,462.52,462.52,1200.0,461.5549,461.9239,461.2757,461.2757,1200.0
2017-08-17 13:50:00,462.97,463.15,462.34,462.88,1600.0,461.7245,461.904,461.0962,461.6347,1600.0
2017-08-17 13:55:00,463.32,464.78,462.54,464.78,4062.0,462.0735,463.5296,461.2956,463.5296,4062.0
2017-08-17 14:00:00,464.87,464.97,463.63,463.64,2700.0,463.6194,463.7191,462.3827,462.3927,2700.0
2017-08-17 14:05:00,464.06,464.12,463.55,463.8,2500.0,462.8116,462.8714,462.3029,462.5523,2500.0
2017-08-17 14:10:00,463.51,463.84,463.21,463.66,7950.0,462.263,462.5921,461.9638,462.4126,7950.0
2017-08-17 14:15:00,463.48,464.72,462.6,463.1,6935.0,462.2331,463.4698,461.3555,461.8541,6935.0
2017-08-17 14:20:00,462.76,463.58,462.51,463.27,3412.0,461.5151,462.3328,461.2657,462.0237,3412.0
2017-08-17 14:25:00,463.52,463.9,462.98,463.47,1639.0,462.273,462.652,461.7345,462.2231,1639.0
2017-08-17 14:30:00,464.05,465.02,463.24,465.02,4207.0,462.8016,463.769,461.9938,463.769,4207.0
2017-08-17 14:35:00,465.37,465.37,464.23,464.41,8538.0,464.118,464.118,462.9811,463.1606,8538.0
2017-08-17 14:40:00,464.5,465.22,463.91,464.01,6902.0,463.2504,463.9684,462.662,462.7617,6902.0
2017-08-17 14:45:00,463.95,464.99,463.68,464.27,6339.0,462.7019,463.7391,462.4326,463.021,6339.0
2017-08-17 14:50:00,464.51,464.73,462.54,463.16,2935.0,463.2603,463.4798,461.2956,461.914,2935.0
2017-08-17 14:55:00,462.85,464.49,462.71,463.88,7894.0,461.6048,463.2404,461.4652,462.632,7894.0
2017-08-17 15:00:00,463.88,464.06,463.0,463.05,2916.0,462.632,462.8116,461.7544,461.8043,2916.0
2017-08-17 15:05:00,463.36,464.27,463.24,464.19,7030.0,462.1134,463.021,461.9938,462.9412,7030.0
2017-08-17 15:10:00,463.95,464.17,463.65,463.65,2600.0,462.7019,462.9213,462.4027,462.4027,2600.0
2017-08-17 15:15:00,463.69,464.23,463.05,463.96,5523.0,462.4425,462.9811,461.8043,462.7118,5523.0
2017-08-17 15:20:00,463.66,464.54,463.64,463.67,4800.0,462.4126,463.2903,462.3927,462.4226,4800.0
2017-08-17 15:25:00,464.33,464.54,463.99,464.12,2800.0,463.0808,463.2903,462.7417,462.8714,2800.0
2017-08-17 15:30:00,464.1,464.66,463.97,464.18,4565.0,462.8514,463.4099,462.7218,462.9312,4565.0
2017-08-17 15:35:00,464.17,464.64,463.86,464.03,5769.0,462.9213,463.39,462.6121,462.7816,5769.0
2017-08-17 15:40:00,464.13,464.85,463.59,464.17,7311.0,462.8814,463.5994,462.3428,462.9213,7311.0
2017-08-17 15:45:00,464.41,465.47,463.9,465.06,10248.0,463.1606,464.2178,462.652,463.8089,10248.0
2017-08-17 15:50:00,464.82,465.32,464.12,465.28,9395.0,463.5695,464.0682,462.8714,464.0283,9395.0
2017-08-17 15:55:00,464.96,465.12,463.79,464.02,30788.0,463.7091,463.8687,462.5423,462.7717,30788.0
2017-08-18 09:30:00,461.9,469.37,461.9,467.9,34503.0,460.6574,468.1073,460.6574,466.6412,34503.0
2017-08-18 09:35:00,467.9,469.0,466.54,467.06,8913.0,466.6412,467.7383,465.2849,465.8035,8913.0
2017-08-18 09:40:00,466.56,467.45,464.56,465.16,3700.0,465.3048,466.1924,463.3102,463.9086,3700.0
2017-08-18 09:45:00,464.37,464.37,462.51,462.76,3750.0,463.1207,463.1207,461.2657,461.5151,3750.0
2017-08-18 09:50:00,463.44,464.01,462.29,463.09,5975.0,462.1932,462.7617,461.0463,461.8442,5975.0
2017-08-18 09:55:00,462.56,463.1,460.56,462.06,6700.0,461.3156,461.8541,459.321,460.8169,6700.0
2017-08-18 10:00:00,461.87,463.18,461.04,462.46,4450.0,460.6274,461.9339,459.7997,461.2159,4450.0
2017-08-18 10:05:00,462.5,464.33,462.5,464.3,2150.0,461.2558,463.0808,461.2558,463.0509,2150.0
2017-08-18 10:10:00,464.38,465.54,464.02,465.54,7750.0,463.1307,464.2876,462.7717,464.2876,7750.0
2017-08-18 10:15:00,465.62,466.78,465.61,466.19,2500.0,464.3674,465.5242,464.3574,464.9358,2500.0
2017-08-18 10:20:00,465.96,466.91,465.19,466.31,3708.0,464.7064,465.6539,463.9385,465.0555,3708.0
2017-08-18 10:25:00,465.69,466.32,465.43,465.48,5000.0,464.4372,465.0655,464.1779,464.2277,5000.0
2017-08-18 10:30:00,466.27,466.27,464.77,464.78,10045.0,465.0156,465.0156,463.5196,463.5296,10045.0
2017-08-18 10:35:00,465.25,465.69,464.91,465.55,5013.0,463.9984,464.4372,463.6593,464.2975,5013.0
2017-08-18 10:40:00,465.46,465.63,463.71,464.41,2500.0,464.2078,464.3773,462.4625,463.1606,2500.0
2017-08-18 10:45:00,464.52,464.52,463.73,463.91,1350.0,463.2703,463.2703,462.4824,462.662,1350.0
2017-08-18 10:50:00,463.95,464.93,463.95,464.74,2056.0,462.7019,463.6792,462.7019,463.4897,2056.0
2017-08-18 10:55:00,464.74,464.95,464.25,464.59,1700.0,463.4897,463.6992,463.001,463.3401,1700.0
2017-08-18 11:00:00,464.6,464.66,463.14,463.5,900.0,463.3501,463.4099,461.894,462.2531,900.0
2017-08-18 11:05:00,463.02,463.14,461.71,463.14,6311.0,461.7744,461.894,460.4679,461.894,6311.0
2017-08-18 11:10:00,462.96,463.93,462.8,462.94,1800.0,461.7145,462.6819,461.5549,461.6946,1800.0
2017-08-18 11:15:00,463.87,465.12,463.86,465.0,2478.0,462.6221,463.8687,462.6121,463.749,2478.0
2017-08-18 11:20:00,465.63,466.0,464.76,464.76,1500.0,464.3773,464.7463,463.5097,463.5097,1500.0
2017-08-18 11:25:00,465.13,466.74,465.13,466.36,3246.0,463.8787,465.4843,463.8787,465.1054,3246.0
2017-08-18 11:30:00,466.65,466.7,465.59,466.7,2300.0,465.3946,465.4445,464.3374,465.4445,2300.0
2017-08-18 11:35:00,465.62,466.13,465.62,465.76,2000.0,464.3674,464.876,464.3674,464.507,2000.0
2017-08-18 11:40:00,466.29,466.45,464.65,465.43,2789.0,465.0356,465.1951,463.4,464.1779,2789.0
2017-08-18 11:45:00,466.04,467.56,465.77,467.52,2626.0,464.7862,466.3021,464.517,466.2622,2626.0
2017-08-18 11:50:00,467.47,467.78,467.2,467.33,3200.0,466.2124,466.5215,465.9431,466.0728,3200.0
2017-08-18 11:55:00,467.32,467.32,466.57,466.61,3489.0,466.0628,466.0628,465.3148,465.3547,3489.0
2017-08-18 12:00:00,466.91,466.91,465.26,465.44,4200.0,465.6539,465.6539,464.0083,464.1878,4200.0
2017-08-18 12:05:00,465.49,466.64,465.29,466.55,2450.0,464.2377,465.3846,464.0382,465.2949,2450.0
2017-08-18 12:10:00,466.56,468.27,466.55,467.77,3680.0,465.3048,467.0102,465.2949,466.5116,3680.0
2017-08-18 12:15:00,467.33,467.52,466.84,467.34,1800.0,466.0728,466.2622,465.5841,466.0827,1800.0
2017-08-18 12:20:00,467.21,467.21,466.75,467.04,2100.0,465.9531,465.9531,465.4943,465.7835,2100.0
2017-08-18 12:25:00,467.19,467.95,467.19,467.95,1131.0,465.9331,466.6911,465.9331,466.6911,1131.0
2017-08-18 12:30:00,468.0,468.63,467.6,468.46,5300.0,466.741,467.3693,466.342,467.1997,5300.0
2017-08-18 12:35:00,468.38,468.38,467.6,468.21,2865.0,467.1199,467.1199,466.342,466.9504,2865.0
2017-08-18 12:40:00,468.39,469.66,468.39,469.27,7553.0,467.1299,468.3965,467.1299,468.0075,7553.0
2017-08-18 12:45:00,469.6,470.86,468.91,469.38,15745.0,468.3367,469.5933,467.6485,468.1172,15745.0
2017-08-18 12:50:00,469.38,469.56,469.35,469.44,1100.0,468.1172,468.2968,468.0873,468.1771,1100.0
2017-08-18 12:55:00,469.44,469.53,468.31,468.31,4450.0,468.1771,468.2668,467.0501,467.0501,4450.0
2017-08-18 13:00:00,467.99,468.73,467.55,467.55,3031.0,466.731,467.469,466.2922,466.2922,3031.0
2017-08-18 13:05:00,467.68,468.04,467.52,467.97,3462.0,466.4218,466.7808,466.2622,466.711,3462.0
2017-08-18 13:10:00,468.18,468.32,467.19,467.19,4611.0,466.9205,467.0601,465.9331,465.9331,4611.0
2017-08-18 13:15:00,466.92,467.37,466.84,466.85,3304.0,465.6639,466.1126,465.5841,465.594,3304.0
2017-08-18 13:20:00,466.36,467.06,466.25,466.85,1200.0,465.1054,465.8035,464.9957,465.594,1200.0
2017-08-18 13:25:00,466.11,466.65,465.92,466.0,3200.0,464.856,465.3946,464.6666,464.7463,3200.0
2017-08-18 13:30:00,465.68,466.31,465.32,466.11,1400.0,464.4272,465.0555,464.0682,464.856,1400.0
2017-08-18 13:35:00,466.06,466.16,465.7,466.11,2300.0,464.8062,464.9059,464.4471,464.856,2300.0
2017-08-18 13:40:00,466.05,466.53,465.68,465.68,2745.0,464.7962,465.2749,464.4272,464.4272,2745.0
2017-08-18 13:45:00,466.13,466.67,465.69,465.98,1965.0,464.876,465.4145,464.4372,464.7264,1965.0
2017-08-18 13:50:00,465.95,466.8,465.82,466.32,2294.0,464.6965,465.5442,464.5668,465.0655,2294.0
2017-08-18 13:55:00,466.33,466.88,465.88,466.17,2102.0,465.0754,465.624,464.6267,464.9159,2102.0
2017-08-18 14:00:00,466.18,466.38,465.6,465.6,1400.0,464.9259,465.1253,464.3474,464.3474,1400.0
2017-08-18 14:05:00,466.0,466.14,465.5,465.65,2103.0,464.7463,464.886,464.2477,464.3973,2103.0
2017-08-18 14:10:00,466.41,466.75,466.38,466.57,1700.0,465.1552,465.4943,465.1253,465.3148,1700.0
2017-08-18 14:15:00,466.32,466.59,466.03,466.59,2400.0,465.0655,465.3347,464.7763,465.3347,2400.0
2017-08-18 14:20:00,466.88,466.99,466.28,466.82,2450.0,465.624,465.7337,465.0256,465.5641,2450.0
2017-08-18 14:25:00,466.96,467.46,466.9,467.46,3800.0,465.7038,466.2024,465.6439,466.2024,3800.0
2017-08-18 14:30:00,467.61,468.16,467.55,467.55,2537.0,466.352,466.9005,466.2922,466.2922,2537.0
2017-08-18 14:35:00,467.84,468.12,467.45,467.46,2300.0,466.5814,466.8606,466.1924,466.2024,2300.0
2017-08-18 14:40:00,467.16,467.89,467.16,467.37,3600.0,465.9032,466.6313,465.9032,466.1126,3600.0
2017-08-18 14:45:00,467.63,468.01,467.47,467.65,4800.0,466.372,466.7509,466.2124,466.3919,4800.0
2017-08-18 14:50:00,467.88,467.98,467.44,467.44,1800.0,466.6213,466.721,466.1825,466.1825,1800.0
2017-08-18 14:55:00,467.74,468.05,467.51,467.65,4000.0,466.4817,466.7908,466.2523,466.3919,4000.0
2017-08-18 15:00:00,467.59,468.16,467.59,468.16,2400.0,466.3321,466.9005,466.3321,466.9005,2400.0
2017-08-18 15:05:00,468.4,468.82,468.36,468.59,4102.0,467.1399,467.5587,467.1,467.3294,4102.0
2017-08-18 15:10:00,468.46,468.71,468.17,468.33,2200.0,467.1997,467.449,466.9105,467.0701,2200.0
2017-08-18 15:15:00,468.24,468.63,468.19,468.54,3700.0,466.9803,467.3693,466.9304,467.2795,3700.0
2017-08-18 15:20:00,468.69,468.71,468.04,468.25,3087.0,467.4291,467.449,466.7808,466.9903,3087.0
2017-08-18 15:25:00,468.2,468.72,468.2,468.72,1400.0,466.9404,467.459,466.9404,467.459,1400.0
2017-08-18 15:30:00,468.85,468.92,468.37,468.37,8245.0,467.5887,467.6585,467.11,467.11,8245.0
2017-08-18 15:35:00,468.31,468.43,467.76,467.76,3280.0,467.0501,467.1698,466.5016,466.5016,3280.0
2017-08-18 15:40:00,467.94,468.06,467.74,467.79,3600.0,466.6811,466.8008,466.4817,466.5315,3600.0
2017-08-18 15:45:00,467.91,468.38,467.91,467.99,4869.0,466.6512,467.1199,466.6512,466.731,4869.0
2017-08-18 15:50:00,468.06,468.82,467.76,468.77,17978.0,466.8008,467.5587,466.5016,467.5089,17978.0
2017-08-18 15:55:00,468.79,468.8,467.66,467.89,27008.0,467.5288,467.5388,466.4019,466.6313,27008.0
2017-08-21 09:30:00,467.75,469.86,467.75,469.54,8313.0,466.4916,468.596,466.4916,468.2768,8313.0
2017-08-21 09:35:00,469.78,472.0,469.35,471.51,23286.0,468.5162,470.7302,468.0873,470.2415,23286.0
2017-08-21 09:40:00,471.86,472.49,471.86,472.08,1559.0,470.5906,471.2189,470.5906,470.81,1559.0
2017-08-21 09:45:00,471.73,471.73,469.22,471.0,5826.0,470.4609,470.4609,467.9577,469.7329,5826.0
2017-08-21 09:50:00,470.54,470.93,470.02,470.03,1300.0,469.2741,469.6631,468.7555,468.7655,1300.0
2017-08-21 09:55:00,469.68,469.73,468.15,468.19,1400.0,468.4164,468.4663,466.8906,466.9304,1400.0
2017-08-21 10:00:00,468.4,468.8,467.66,467.66,3400.0,467.1399,467.5388,466.4019,466.4019,3400.0
2017-08-21 10:05:00,467.56,468.89,467.51,468.62,5112.0,466.3021,467.6286,466.2523,467.3593,5112.0
2017-08-21 10:10:00,468.49,468.67,467.82,467.83,2300.0,467.2296,467.4092,466.5614,466.5714,2300.0
2017-08-21 10:15:00,468.2,470.39,468.19,470.39,4144.0,466.9404,469.1245,466.9304,469.1245,4144.0
2017-08-21 10:20:00,470.21,470.27,468.57,468.97,2674.0,468.945,469.0048,467.3094,467.7083,2674.0
2017-08-21 10:25:00,469.38,470.51,469.32,469.95,1259.0,468.1172,469.2442,468.0574,468.6857,1259.0
2017-08-21 10:30:00,469.44,470.37,468.34,470.36,2102.0,468.1771,469.1046,467.08,469.0946,2102.0
2017-08-21 10:35:00,469.87,470.24,469.86,470.24,900.0,468.6059,468.9749,468.596,468.9749,900.0
2017-08-21 10:40:00,469.92,471.23,469.92,470.68,3840.0,468.6558,469.9623,468.6558,469.4137,3840.0
2017-08-21 10:45:00,470.25,470.35,469.25,469.5,2150.0,468.9849,469.0846,467.9876,468.2369,2150.0
2017-08-21 10:50:00,469.31,470.48,469.31,470.0,4793.0,468.0474,469.2143,468.0474,468.7356,4793.0
2017-08-21 10:55:00,470.06,471.26,470.05,470.58,4196.0,468.7954,469.9922,468.7854,469.314,4196.0
2017-08-21 11:00:00,470.86,470.86,468.98,469.19,2299.0,469.5933,469.5933,467.7183,467.9278,2299.0
2017-08-21 11:05:00,469.26,469.97,469.26,469.57,832.0,467.9976,468.7057,467.9976,468.3067,832.0
2017-08-21 11:10:00,469.32,470.35,469.19,470.22,2555.0,468.0574,469.0846,467.9278,468.955,2555.0
2017-08-21 11:15:00,470.25,470.26,469.16,469.23,1600.0,468.9849,468.9949,467.8978,467.9676,1600.0
2017-08-21 11:20:00,469.38,469.95,469.12,469.95,7128.0,468.1172,468.6857,467.8579,468.6857,7128.0
2017-08-21 11:25:00,470.04,470.4,469.66,469.66,600.0,468.7755,469.1345,468.3965,468.3965,600.0
2017-08-21 11:30:00,469.86,469.97,469.59,469.59,1004.0,468.596,468.7057,468.3267,468.3267,1004.0
2017-08-21 11:35:00,469.95,469.96,469.2,469.51,900.0,468.6857,468.6957,467.9377,468.2469,900.0
2017-08-21 11:40:00,469.86,470.81,469.72,470.43,3490.0,468.596,469.5434,468.4563,469.1644,3490.0
2017-08-21 11:45:00,470.57,470.66,470.17,470.48,1800.0,469.304,469.3938,468.9051,469.2143,1800.0
2017-08-21 11:50:00,470.22,470.22,469.57,469.74,1250.0,468.955,468.955,468.3067,468.4763,1250.0
2017-08-21 11:55:00,469.67,470.44,469.67,470.21,9774.0,468.4065,469.1744,468.4065,468.945,9774.0
2017-08-21 12:00:00,470.21,470.88,470.21,470.82,8795.0,468.945,469.6132,468.945,469.5534,8795.0
2017-08-21 12:05:00,470.89,471.38,470.58,470.87,2300.0,469.6232,470.1119,469.314,469.6032,2300.0
2017-08-21 12:10:00,471.09,471.39,471.09,471.24,1354.0,469.8226,470.1218,469.8226,469.9722,1354.0
2017-08-21 12:15:00,470.96,471.13,470.72,471.13,2100.0,469.693,469.8625,469.4536,469.8625,2100.0
2017-08-21 12:20:00,470.9,470.9,470.08,470.46,4620.0,469.6332,469.6332,468.8154,469.1943,4620.0
2017-08-21 12:25:00,470.61,471.07,469.93,469.93,10200.0,469.3439,469.8027,468.6658,468.6658,10200.0
2017-08-21 12:30:00,469.71,470.0,469.11,469.5,29466.0,468.4464,468.7356,467.848,468.2369,29466.0
2017-08-21 12:35:00,469.8,470.7,469.74,470.59,4460.0,468.5361,469.4337,468.4763,469.324,4460.0
2017-08-21 12:40:00,470.61,470.61,469.74,469.74,1931.0,469.3439,469.3439,468.4763,468.4763,1931.0
2017-08-21 12:45:00,469.89,470.02,469.75,469.93,1750.0,468.6259,468.7555,468.4862,468.6658,1750.0
2017-08-21 12:50:00,469.88,469.89,469.67,469.67,300.0,468.6159,468.6259,468.4065,468.4065,300.0
2017-08-21 12:55:00,469.95,470.06,469.62,469.79,4700.0,468.6857,468.7954,468.3566,468.5261,4700.0
2017-08-21 13:00:00,469.84,470.0,469.38,469.8,2400.0,468.576,468.7356,468.1172,468.5361,2400.0
2017-08-21 13:05:00,469.94,470.29,469.94,470.15,1400.0,468.6757,469.0248,468.6757,468.8852,1400.0
2017-08-21 13:10:00,469.95,470.47,469.42,469.55,10508.0,468.6857,469.2043,468.1571,468.2868,10508.0
2017-08-21 13:15:00,469.49,469.69,469.17,469.56,4577.0,468.2269,468.4264,467.9078,468.2968,4577.0
2017-08-21 13:20:00,469.59,469.81,469.58,469.81,1000.0,468.3267,468.5461,468.3167,468.5461,1000.0
2017-08-21 13:25:00,469.88,469.98,469.14,469.14,1600.0,468.6159,468.7156,467.8779,467.8779,1600.0
2017-08-21 13:30:00,469.17,469.68,469.16,469.45,1950.0,467.9078,468.4164,467.8978,468.1871,1950.0
2017-08-21 13:35:00,469.24,469.25,468.91,469.03,1200.0,467.9776,467.9876,467.6485,467.7682,1200.0
2017-08-21 13:40:00,469.27,469.27,468.07,468.38,1500.0,468.0075,468.0075,466.8108,467.1199,1500.0
2017-08-21 13:45:00,468.56,468.62,468.08,468.45,1400.0,467.2994,467.3593,466.8207,467.1897,1400.0
2017-08-21 13:50:00,468.54,469.13,468.21,468.69,4145.0,467.2795,467.8679,466.9504,467.4291,4145.0
2017-08-21 13:55:00,468.46,468.51,467.68,467.69,1300.0,467.1997,467.2496,466.4218,466.4318,1300.0
2017-08-21 14:00:00,468.13,468.81,468.12,468.29,2156.0,466.8706,467.5488,466.8606,467.0302,2156.0
2017-08-21 14:05:00,468.56,468.64,468.06,468.06,1800.0,467.2994,467.3792,466.8008,466.8008,1800.0
2017-08-21 14:10:00,467.68,468.32,467.42,468.32,900.0,466.4218,467.0601,466.1625,467.0601,900.0
2017-08-21 14:15:00,468.16,468.16,467.62,467.83,900.0,466.9005,466.9005,466.362,466.5714,900.0
2017-08-21 14:20:00,467.62,468.85,467.62,468.85,7263.0,466.362,467.5887,466.362,467.5887,7263.0
2017-08-21 14:25:00,468.72,469.34,468.71,469.33,2850.0,467.459,468.0773,467.449,468.0674,2850.0
2017-08-21 14:30:00,469.34,469.39,469.21,469.39,803.0,468.0773,468.1272,467.9477,468.1272,803.0
2017-08-21 14:35:00,469.18,469.49,468.55,468.55,2500.0,467.9178,468.2269,467.2895,467.2895,2500.0
2017-08-21 14:40:00,468.31,468.81,467.88,468.81,2900.0,467.0501,467.5488,466.6213,467.5488,2900.0
2017-08-21 14:45:00,468.95,469.06,468.63,468.93,993.0,467.6884,467.7981,467.3693,467.6685,993.0
2017-08-21 14:50:00,468.68,469.1,467.8,469.1,4000.0,467.4191,467.838,466.5415,467.838,4000.0
2017-08-21 14:55:00,468.52,469.11,468.52,469.03,1500.0,467.2596,467.848,467.2596,467.7682,1500.0
2017-08-21 15:00:00,468.77,468.81,467.91,468.33,1600.0,467.5089,467.5488,466.6512,467.0701,1600.0
2017-08-21 15:05:00,468.51,468.69,468.4,468.41,800.0,467.2496,467.4291,467.1399,467.1499,800.0
2017-08-21 15:10:00,468.41,468.68,467.64,467.95,1600.0,467.1499,467.4191,466.3819,466.6911,1600.0
2017-08-21 15:15:00,467.91,468.29,467.67,467.86,2250.0,466.6512,467.0302,466.4118,466.6013,2250.0
2017-08-21 15:20:00,467.8,468.93,467.79,468.63,3399.0,466.5415,467.6685,466.5315,467.3693,3399.0
2017-08-21 15:25:00,468.37,469.07,468.34,469.01,3291.0,467.11,467.8081,467.08,467.7482,3291.0
2017-08-21 15:30:00,469.26,469.31,469.06,469.06,1201.0,467.9976,468.0474,467.7981,467.7981,1201.0
2017-08-21 15:35:00,469.34,469.57,468.8,469.31,5220.0,468.0773,468.3067,467.5388,468.0474,5220.0
2017-08-21 15:40:00,469.36,469.41,469.03,469.28,1845.0,468.0973,468.1472,467.7682,468.0175,1845.0
2017-08-21 15:45:00,469.4,469.86,469.37,469.43,4749.0,468.1372,468.596,468.1073,468.1671,4749.0
2017-08-21 15:50:00,469.59,470.63,469.52,470.2,9663.0,468.3267,469.3639,468.2569,468.935,9663.0
2017-08-21 15:55:00,470.21,470.31,469.55,469.72,21935.0,468.945,469.0447,468.2868,468.4563,21935.0
2017-08-22 09:30:00,470.0,472.75,469.2,472.39,12099.0,468.7356,471.4782,467.9377,471.1191,12099.0
2017-08-22 09:35:00,472.42,474.5,472.39,474.5,5377.0,471.1491,473.2235,471.1191,473.2235,5377.0
2017-08-22 09:40:00,474.26,475.5,473.84,474.41,7108.0,472.9841,474.2208,472.5652,473.1337,7108.0
2017-08-22 09:45:00,474.39,475.75,474.27,475.61,5984.0,473.1138,474.4701,472.9941,474.3305,5984.0
2017-08-22 09:50:00,475.99,477.0,475.17,475.34,6878.0,474.7095,475.7167,473.8917,474.0612,6878.0
2017-08-22 09:55:00,475.1,475.48,474.76,475.05,2000.0,473.8219,474.2008,473.4828,473.772,2000.0
2017-08-22 10:00:00,475.02,475.32,474.53,475.23,2800.0,473.7421,474.0413,473.2534,473.9515,2800.0
2017-08-22 10:05:00,475.78,476.19,474.91,475.28,2867.0,474.5,474.9089,473.6324,474.0014,2867.0
2017-08-22 10:10:00,475.25,476.14,475.25,476.14,900.0,473.9715,474.8591,473.9715,474.8591,900.0
2017-08-22 10:15:00,476.2,476.94,475.57,476.94,7899.0,474.9189,475.6569,474.2906,475.6569,7899.0
2017-08-22 10:20:00,476.94,476.94,476.35,476.84,4154.0,475.6569,475.6569,475.0685,475.5572,4154.0
2017-08-22 10:25:00,476.89,477.56,476.89,477.16,5921.0,475.607,476.2752,475.607,475.8763,5921.0
2017-08-22 10:30:00,476.75,477.15,476.1,476.7,4300.0,475.4674,475.8663,474.8192,475.4175,4300.0
2017-08-22 10:35:00,476.67,477.15,476.07,476.3,5896.0,475.3876,475.8663,474.7892,475.0186,5896.0
2017-08-22 10:40:00,476.8,476.8,475.89,475.89,6391.0,475.5173,475.5173,474.6097,474.6097,6391.0
2017-08-22 10:45:00,476.06,476.1,475.5,475.81,3750.0,474.7793,474.8192,474.2208,474.5299,3750.0
2017-08-22 10:50:00,475.76,477.14,475.76,476.85,3200.0,474.4801,475.8564,474.4801,475.5671,3200.0
2017-08-22 10:55:00,477.13,477.46,477.02,477.44,2117.0,475.8464,476.1755,475.7367,476.1556,2117.0
2017-08-22 11:00:00,477.34,478.46,477.34,478.17,13605.0,476.0558,477.1728,476.0558,476.8836,13605.0
2017-08-22 11:05:00,478.3,479.0,478.29,478.87,1900.0,477.0132,477.7114,477.0033,477.5817,1900.0
2017-08-22 11:10:00,479.0,479.34,478.9,479.21,1900.0,477.7114,478.0504,477.6116,477.9208,1900.0
2017-08-22 11:15:00,479.31,480.38,479.31,480.28,3387.0,478.0205,479.0876,478.0205,478.9879,3387.0
2017-08-22 11:20:00,480.5,481.49,480.2,481.49,3175.0,479.2073,480.1947,478.9081,480.1947,3175.0
2017-08-22 11:25:00,481.1,481.56,480.74,480.98,3050.0,479.8057,480.2645,479.4467,479.686,3050.0
2017-08-22 11:30:00,480.75,481.07,480.5,480.78,3701.0,479.4567,479.7758,479.2073,479.4866,3701.0
2017-08-22 11:35:00,481.15,483.0,481.15,482.45,9856.0,479.8556,481.7006,479.8556,481.1521,9856.0
2017-08-22 11:40:00,482.72,483.0,481.7,481.88,4600.0,481.4214,481.7006,480.4041,480.5836,4600.0
2017-08-22 11:45:00,481.98,482.01,480.33,480.33,1998.0,480.6833,480.7133,479.0378,479.0378,1998.0
2017-08-22 11:50:00,481.11,481.17,480.19,480.21,3835.0,479.8157,479.8755,478.8982,478.9181,3835.0
2017-08-22 11:55:00,480.06,480.7,480.05,480.7,3374.0,478.7685,479.4068,478.7585,479.4068,3374.0
2017-08-22 12:00:00,480.86,481.55,480.74,481.06,7487.0,479.5664,480.2545,479.4467,479.7658,7487.0
2017-08-22 12:05:00,481.1,481.69,481.07,481.65,1900.0,479.8057,480.3941,479.7758,480.3542,1900.0
2017-08-22 12:10:00,481.65,481.65,481.33,481.33,311.0,480.3542,480.3542,480.0351,480.0351,311.0
2017-08-22 12:15:00,481.36,481.84,481.27,481.61,2300.0,480.065,480.5437,479.9753,480.3143,2300.0
2017-08-22 12:20:00,481.61,481.76,481.4,481.76,2285.0,480.3143,480.4639,480.1049,480.4639,2285.0
2017-08-22 12:25:00,481.73,481.92,481.65,481.65,1849.0,480.434,480.6235,480.3542,480.3542,1849.0
2017-08-22 12:30:00,481.53,481.53,481.19,481.31,949.0,480.2346,480.2346,479.8955,480.0151,949.0
2017-08-22 12:35:00,481.21,481.21,480.37,480.4,1450.0,479.9154,479.9154,479.0777,479.1076,1450.0
2017-08-22 12:40:00,480.83,480.83,480.2,480.2,1800.0,479.5364,479.5364,478.9081,478.9081,1800.0
2017-08-22 12:45:00,480.44,481.07,480.12,480.79,2450.0,479.1475,479.7758,478.8283,479.4965,2450.0
2017-08-22 12:50:00,481.14,481.21,480.64,480.99,2600.0,479.8456,479.9154,479.3469,479.696,2600.0
2017-08-22 12:55:00,480.8,481.24,480.78,481.03,3971.0,479.5065,479.9453,479.4866,479.7359,3971.0
2017-08-22 13:00:00,481.29,481.29,481.28,481.29,100.0,479.9952,479.9952,479.9852,479.9952,100.0
2017-08-22 13:05:00,480.72,480.72,480.44,480.61,500.0,479.4267,479.4267,479.1475,479.317,500.0
2017-08-22 13:10:00,480.51,480.75,480.08,480.37,3300.0,479.2173,479.4567,478.7885,479.0777,3300.0
2017-08-22 13:15:00,480.48,480.48,480.07,480.32,1202.0,479.1874,479.1874,478.7785,479.0278,1202.0
2017-08-22 13:20:00,480.59,480.7,480.54,480.7,1060.0,479.2971,479.4068,479.2472,479.4068,1060.0
2017-08-22 13:25:00,480.59,480.64,480.03,480.4,1294.0,479.2971,479.3469,478.7386,479.1076,1294.0
2017-08-22 13:30:00,480.01,480.52,479.94,480.19,2140.0,478.7186,479.2273,478.6488,478.8982,2140.0
2017-08-22 13:35:00,480.21,480.5,480.21,480.5,400.0,478.9181,479.2073,478.9181,479.2073,400.0
2017-08-22 13:40:00,480.34,480.34,479.6,479.9,1300.0,479.0478,479.0478,478.3097,478.6089,1300.0
2017-08-22 13:45:00,479.77,480.25,479.77,480.23,1200.0,478.4793,478.958,478.4793,478.9381,1200.0
2017-08-22 13:50:00,480.25,480.7,480.14,480.55,3272.0,478.958,479.4068,478.8483,479.2572,3272.0
2017-08-22 13:55:00,480.28,480.41,480.18,480.18,574.0,478.9879,479.1176,478.8882,478.8882,574.0
2017-08-22 14:00:00,480.48,480.48,479.82,480.0,1100.0,479.1874,479.1874,478.5292,478.7087,1100.0
2017-08-22 14:05:00,479.94,479.94,479.8,479.81,235.0,478.6488,478.6488,478.5092,478.5192,235.0
2017-08-22 14:10:00,479.79,480.34,479.78,480.22,1878.0,478.4992,479.0478,478.4893,478.9281,1878.0
2017-08-22 14:15:00,480.17,480.5,480.08,480.39,1000.0,478.8782,479.2073,478.7885,479.0976,1000.0
2017-08-22 14:20:00,480.52,480.52,480.13,480.13,1100.0,479.2273,479.2273,478.8383,478.8383,1100.0
2017-08-22 14:25:00,480.24,480.61,480.08,480.61,5300.0,478.948,479.317,478.7885,479.317,5300.0
2017-08-22 14:30:00,480.98,481.13,480.57,481.0,2600.0,479.686,479.8356,479.2771,479.706,2600.0
2017-08-22 14:35:00,481.06,481.79,481.06,481.58,3168.0,479.7658,480.4939,479.7658,480.2844,3168.0
2017-08-22 14:40:00,481.58,481.58,481.22,481.28,2200.0,480.2844,480.2844,479.9254,479.9852,2200.0
2017-08-22 14:45:00,481.28,481.28,480.56,480.6,800.0,479.9852,479.9852,479.2672,479.3071,800.0
2017-08-22 14:50:00,480.66,481.01,480.12,480.48,10047.0,479.3669,479.716,478.8283,479.1874,10047.0
2017-08-22 14:55:00,480.45,480.46,479.82,480.17,11809.0,479.1575,479.1674,478.5292,478.8782,11809.0
2017-08-22 15:00:00,480.4,480.8,479.45,479.47,12628.0,479.1076,479.5065,478.1602,478.1801,12628.0
2017-08-22 15:05:00,479.52,479.61,478.52,479.14,10264.0,478.23,478.3197,477.2327,477.851,10264.0
2017-08-22 15:10:00,479.06,479.2,478.37,478.52,3480.0,477.7712,477.9108,477.0831,477.2327,3480.0
2017-08-22 15:15:00,478.4,479.21,478.4,479.12,10400.0,477.113,477.9208,477.113,477.831,10400.0
2017-08-22 15:20:00,479.15,479.24,478.68,478.87,9800.0,477.861,477.9507,477.3922,477.5817,9800.0
2017-08-22 15:25:00,478.95,479.39,478.65,478.71,5900.0,477.6615,478.1003,477.3623,477.4221,5900.0
2017-08-22 15:30:00,478.54,479.21,478.53,479.2,4000.0,477.2526,477.9208,477.2426,477.9108,4000.0
2017-08-22 15:35:00,479.2,479.39,478.62,478.71,3480.0,477.9108,478.1003,477.3324,477.4221,3480.0
2017-08-22 15:40:00,478.75,479.62,478.74,478.82,4680.0,477.462,478.3297,477.4521,477.5318,4680.0
2017-08-22 15:45:00,478.93,479.78,478.82,479.61,5872.0,477.6416,478.4893,477.5318,478.3197,5872.0
2017-08-22 15:50:00,479.73,479.73,478.56,479.04,5430.0,478.4394,478.4394,477.2725,477.7513,5430.0
2017-08-22 15:55:00,479.04,479.3,478.19,478.65,12391.0,477.7513,478.0106,476.9035,477.3623,12391.0
2017-08-23 09:30:00,475.0,475.0,472.32,474.96,5030.0,473.7221,473.7221,471.0493,473.6822,5030.0
2017-08-23 09:35:00,475.52,476.0,474.06,475.89,6800.0,474.2407,474.7194,472.7847,474.6097,6800.0
2017-08-23 09:40:00,476.55,477.44,474.81,474.92,6775.0,475.268,476.1556,473.5326,473.6423,6775.0
2017-08-23 09:45:00,475.81,477.08,475.21,477.08,2976.0,474.5299,475.7965,473.9316,475.7965,2976.0
2017-08-23 09:50:00,477.07,477.52,476.45,477.41,3439.0,475.7866,476.2353,475.1682,476.1256,3439.0
2017-08-23 09:55:00,477.25,478.2,476.99,477.94,5486.0,475.9661,476.9135,475.7068,476.6542,5486.0
2017-08-23 10:00:00,477.73,477.98,477.24,477.63,1900.0,476.4448,476.6941,475.9561,476.345,1900.0
2017-08-23 10:05:00,477.43,477.45,476.68,477.0,2350.0,476.1456,476.1655,475.3976,475.7167,2350.0
2017-08-23 10:10:00,477.19,477.3,475.76,477.18,2936.0,475.9062,476.0159,474.4801,475.8963,2936.0
2017-08-23 10:15:00,477.68,478.0,476.87,477.67,954.0,476.3949,476.7141,475.5871,476.3849,954.0
2017-08-23 10:20:00,477.58,477.58,475.6,475.81,7201.0,476.2952,476.2952,474.3205,474.5299,7201.0
2017-08-23 10:25:00,475.57,476.36,475.06,476.36,5721.0,474.2906,475.0785,473.782,475.0785,5721.0
2017-08-23 10:30:00,476.35,476.74,474.5,475.63,1400.0,475.0685,475.4574,473.2235,474.3504,1400.0
2017-08-23 10:35:00,476.61,476.61,474.96,474.97,808.0,475.3278,475.3278,473.6822,473.6922,808.0
2017-08-23 10:40:00,475.36,475.83,474.67,475.7,2870.0,474.0812,474.5499,473.393,474.4202,2870.0
2017-08-23 10:45:00,475.58,477.32,475.44,477.13,6240.0,474.3006,476.0359,474.1609,475.8464,6240.0
2017-08-23 10:50:00,476.99,477.18,476.15,476.34,4902.0,475.7068,475.8963,474.869,475.0585,4902.0
2017-08-23 10:55:00,476.06,477.5,475.11,477.48,8050.0,474.7793,476.2154,473.8318,476.1955,8050.0
2017-08-23 11:00:00,476.14,477.8,476.14,477.8,4019.0,474.8591,476.5146,474.8591,476.5146,4019.0
2017-08-23 11:05:00,477.5,477.88,477.47,477.88,5066.0,476.2154,476.5944,476.1855,476.5944,5066.0
2017-08-23 11:10:00,477.67,478.36,477.45,477.9,2506.0,476.3849,477.0731,476.1655,476.6143,2506.0
2017-08-23 11:15:00,478.03,478.36,477.71,478.17,1100.0,476.744,477.0731,476.4248,476.8836,1100.0
2017-08-23 11:20:00,478.5,479.2,478.42,478.99,7474.0,477.2127,477.9108,477.1329,477.7014,7474.0
2017-08-23 11:25:00,478.79,479.29,478.78,479.17,1900.0,477.5019,478.0006,477.492,477.8809,1900.0
2017-08-23 11:30:00,479.14,479.44,479.14,479.43,1793.0,477.851,478.1502,477.851,478.1402,1793.0
2017-08-23 11:35:00,479.19,480.03,479.14,480.03,2619.0,477.9009,478.7386,477.851,478.7386,2619.0
2017-08-23 11:40:00,480.22,480.65,480.03,480.65,4675.0,478.9281,479.3569,478.7386,479.3569,4675.0
2017-08-23 11:45:00,480.76,480.86,480.76,480.78,596.0,479.4666,479.5664,479.4666,479.4866,596.0
2017-08-23 11:50:00,480.31,480.33,479.21,479.46,5000.0,479.0178,479.0378,477.9208,478.1701,5000.0
2017-08-23 11:55:00,479.45,479.48,478.74,478.74,3664.0,478.1602,478.1901,477.4521,477.4521,3664.0
2017-08-23 12:00:00,478.67,479.1,478.21,479.1,4086.0,477.3822,477.8111,476.9235,477.8111,4086.0
2017-08-23 12:05:00,479.1,479.1,479.1,479.1,0.0,477.8111,477.8111,477.8111,477.8111,0.0
2017-08-23 12:10:00,478.63,478.63,478.49,478.51,1402.0,477.3424,477.3424,477.2027,477.2227,1402.0
2017-08-23 12:15:00,478.68,479.03,478.68,479.03,500.0,477.3922,477.7413,477.3922,477.7413,500.0
2017-08-23 12:20:00,479.03,479.03,479.03,479.03,0.0,477.7413,477.7413,477.7413,477.7413,0.0
2017-08-23 12:25:00,478.61,478.86,478.29,478.31,2214.0,477.3224,477.5717,477.0033,477.0232,2214.0
2017-08-23 12:30:00,478.58,478.82,478.53,478.53,900.0,477.2925,477.5318,477.2426,477.2426,900.0
2017-08-23 12:35:00,478.65,478.96,478.64,478.96,600.0,477.3623,477.6715,477.3523,477.6715,600.0
2017-08-23 12:40:00,479.06,479.06,478.33,478.34,800.0,477.7712,477.7712,477.0432,477.0531,800.0
2017-08-23 12:45:00,478.0,478.19,477.29,477.29,2820.0,476.7141,476.9035,476.006,476.006,2820.0
2017-08-23 12:50:00,477.71,478.25,477.71,478.0,7600.0,476.4248,476.9634,476.4248,476.7141,7600.0
2017-08-23 12:55:00,478.0,478.27,477.86,477.86,8024.0,476.7141,476.9833,476.5744,476.5744,8024.0
2017-08-23 13:00:00,477.87,477.97,477.81,477.81,900.0,476.5844,476.6841,476.5246,476.5246,900.0
2017-08-23 13:05:00,477.66,477.66,477.19,477.24,1400.0,476.375,476.375,475.9062,475.9561,1400.0
2017-08-23 13:10:00,477.21,477.35,477.0,477.09,1848.0,475.9262,476.0658,475.7167,475.8065,1848.0
2017-08-23 13:15:00,477.02,477.1,476.67,477.1,3233.0,475.7367,475.8165,475.3876,475.8165,3233.0
2017-08-23 13:20:00,477.24,477.61,477.1,477.61,750.0,475.9561,476.3251,475.8165,476.3251,750.0
2017-08-23 13:25:00,477.59,477.59,477.29,477.5,300.0,476.3052,476.3052,476.006,476.2154,300.0
2017-08-23 13:30:00,477.5,477.5,477.5,477.5,0.0,476.2154,476.2154,476.2154,476.2154,0.0
2017-08-23 13:35:00,477.5,477.5,477.5,477.5,0.0,476.2154,476.2154,476.2154,476.2154,0.0
2017-08-23 13:40:00,477.71,477.88,477.7,477.88,1067.0,476.4248,476.5944,476.4149,476.5944,1067.0
2017-08-23 13:45:00,477.93,478.15,477.87,478.15,1400.0,476.6442,476.8636,476.5844,476.8636,1400.0
2017-08-23 13:50:00,477.56,477.9,477.54,477.54,1055.0,476.2752,476.6143,476.2553,476.2553,1055.0
2017-08-23 13:55:00,477.67,478.17,477.67,478.01,800.0,476.3849,476.8836,476.3849,476.724,800.0
2017-08-23 14:00:00,478.46,478.8,478.46,478.56,1101.0,477.1728,477.5119,477.1728,477.2725,1101.0
2017-08-23 14:05:00,478.6,478.66,478.35,478.36,600.0,477.3124,477.3723,477.0631,477.0731,600.0
2017-08-23 14:10:00,478.57,478.93,478.4,478.93,1800.0,477.2825,477.6416,477.113,477.6416,1800.0
2017-08-23 14:15:00,479.12,479.12,478.77,478.79,1900.0,477.831,477.831,477.482,477.5019,1900.0
2017-08-23 14:20:00,478.95,479.0,478.78,478.85,1003.0,477.6615,477.7114,477.492,477.5618,1003.0
2017-08-23 14:25:00,478.91,479.04,478.65,478.66,2558.0,477.6216,477.7513,477.3623,477.3723,2558.0
2017-08-23 14:30:00,478.8,479.38,478.65,479.38,2162.0,477.5119,478.0903,477.3623,478.0903,2162.0
2017-08-23 14:35:00,479.19,479.19,479.01,479.01,1800.0,477.9009,477.9009,477.7213,477.7213,1800.0
2017-08-23 14:40:00,479.16,479.55,479.15,479.37,2780.0,477.8709,478.2599,477.861,478.0804,2780.0
2017-08-23 14:45:00,479.19,479.7,479.05,479.7,3000.0,477.9009,478.4095,477.7612,478.4095,3000.0
2017-08-23 14:50:00,479.53,479.53,479.16,479.18,1300.0,478.2399,478.2399,477.8709,477.8909,1300.0
2017-08-23 14:55:00,479.15,479.22,479.11,479.22,800.0,477.861,477.9308,477.8211,477.9308,800.0
2017-08-23 15:00:00,479.19,479.19,479.14,479.14,600.0,477.9009,477.9009,477.851,477.851,600.0
2017-08-23 15:05:00,479.14,479.93,479.14,479.8,14601.0,477.851,478.6389,477.851,478.5092,14601.0
2017-08-23 15:10:00,479.59,479.84,479.59,479.72,4013.0,478.2998,478.5491,478.2998,478.4294,4013.0
2017-08-23 15:15:00,479.74,480.3,479.74,480.3,3276.0,478.4494,479.0079,478.4494,479.0079,3276.0
2017-08-23 15:20:00,480.43,480.59,480.18,480.52,10250.0,479.1375,479.2971,478.8882,479.2273,10250.0
2017-08-23 15:25:00,480.63,480.63,479.85,479.91,2404.0,479.337,479.337,478.5591,478.6189,2404.0
2017-08-23 15:30:00,479.8,480.22,479.8,479.8,9741.0,478.5092,478.9281,478.5092,478.5092,9741.0
2017-08-23 15:35:00,479.72,479.99,479.66,479.99,2813.0,478.4294,478.6987,478.3696,478.6987,2813.0
2017-08-23 15:40:00,479.78,479.87,479.27,479.3,4898.0,478.4893,478.579,477.9806,478.0106,4898.0
2017-08-23 15:45:00,479.16,479.16,478.71,478.71,1732.0,477.8709,477.8709,477.4221,477.4221,1732.0
2017-08-23 15:50:00,478.54,478.65,477.9,478.09,9862.0,477.2526,477.3623,476.6143,476.8038,9862.0
2017-08-23 15:55:00,478.33,478.33,477.12,477.14,24216.0,477.0432,477.0432,475.8364,475.8564,24216.0
2017-08-24 09:30:00,477.27,481.31,477.27,480.5,6756.0,475.986,480.0151,475.986,479.2073,6756.0
2017-08-24 09:35:00,479.71,482.83,479.71,481.61,9994.0,478.4195,481.5311,478.4195,480.3143,9994.0
2017-08-24 09:40:00,481.41,481.41,479.71,479.79,1248.0,480.1149,480.1149,478.4195,478.4992,1248.0
2017-08-24 09:45:00,479.29,480.8,479.29,479.91,7009.0,478.0006,479.5065,478.0006,478.6189,7009.0
2017-08-24 09:50:00,479.12,479.12,477.79,477.79,500.0,477.831,477.831,476.5046,476.5046,500.0
2017-08-24 09:55:00,478.37,478.63,477.77,477.92,1150.0,477.0831,477.3424,476.4847,476.6343,1150.0
2017-08-24 10:00:00,477.91,478.58,477.28,477.28,2538.0,476.6243,477.2925,475.996,475.996,2538.0
2017-08-24 10:05:00,478.45,478.45,474.97,476.18,6571.0,477.1628,477.1628,473.6922,474.8989,6571.0
2017-08-24 10:10:00,475.91,476.24,475.27,475.32,3700.0,474.6297,474.9588,473.9914,474.0413,3700.0
2017-08-24 10:15:00,475.41,477.06,475.41,476.52,5728.0,474.131,475.7766,474.131,475.238,5728.0
2017-08-24 10:20:00,476.88,478.24,476.81,477.59,3200.0,475.5971,476.9534,475.5273,476.3052,3200.0
2017-08-24 10:25:00,477.58,479.03,477.58,479.03,6200.0,476.2952,477.7413,476.2952,477.7413,6200.0
2017-08-24 10:30:00,479.02,481.33,479.0,480.95,5226.0,477.7313,480.0351,477.7114,479.6561,5226.0
2017-08-24 10:35:00,481.4,481.58,480.35,480.44,4938.0,480.1049,480.2844,479.0577,479.1475,4938.0
2017-08-24 10:40:00,480.4,480.4,479.13,479.13,2000.0,479.1076,479.1076,477.841,477.841,2000.0
2017-08-24 10:45:00,479.63,479.91,479.31,479.6,4600.0,478.3397,478.6189,478.0205,478.3097,4600.0
2017-08-24 10:50:00,479.45,480.32,479.38,480.31,3438.0,478.1602,479.0278,478.0903,479.0178,3438.0
2017-08-24 10:55:00,480.57,480.57,479.49,479.49,2200.0,479.2771,479.2771,478.2,478.2,2200.0
2017-08-24 11:00:00,479.62,479.62,478.91,478.98,1100.0,478.3297,478.3297,477.6216,477.6914,1100.0
2017-08-24 11:05:00,479.01,479.06,479.0,479.05,300.0,477.7213,477.7712,477.7114,477.7612,300.0
2017-08-24 11:10:00,479.06,479.34,478.2,479.27,1358.0,477.7712,478.0504,476.9135,477.9806,1358.0
2017-08-24 11:15:00,478.1,478.1,477.33,477.51,1600.0,476.8138,476.8138,476.0459,476.2254,1600.0
2017-08-24 11:20:00,477.47,478.0,477.32,477.73,1300.0,476.1855,476.7141,476.0359,476.4448,1300.0
2017-08-24 11:25:00,477.68,477.68,475.78,476.13,4291.0,476.3949,476.3949,474.5,474.8491,4291.0
2017-08-24 11:30:00,476.37,476.6,474.7,474.72,4927.0,475.0884,475.3178,473.4229,473.4429,4927.0
2017-08-24 11:35:00,474.83,475.31,474.34,474.77,3822.0,473.5526,474.0313,473.0639,473.4927,3822.0
2017-08-24 11:40:00,474.51,476.16,474.51,476.1,2350.0,473.2334,474.879,473.2334,474.8192,2350.0
2017-08-24 11:45:00,476.17,477.98,476.17,477.98,1080.0,474.889,476.6941,474.889,476.6941,1080.0
2017-08-24 11:50:00,477.17,477.19,476.32,477.16,1400.0,475.8863,475.9062,475.0386,475.8763,1400.0
2017-08-24 11:55:00,477.19,477.19,476.9,476.93,500.0,475.9062,475.9062,475.617,475.6469,500.0
2017-08-24 12:00:00,477.3,478.39,477.3,478.39,1601.0,476.0159,477.103,476.0159,477.103,1601.0
2017-08-24 12:05:00,478.22,478.3,477.78,477.78,1403.0,476.9335,477.0132,476.4946,476.4946,1403.0
2017-08-24 12:10:00,477.73,478.06,477.26,477.26,2000.0,476.4448,476.7739,475.976,475.976,2000.0
2017-08-24 12:15:00,477.4,477.51,477.0,477.51,1025.0,476.1157,476.2254,475.7167,476.2254,1025.0
2017-08-24 12:20:00,477.35,477.35,476.37,476.37,2073.0,476.0658,476.0658,475.0884,475.0884,2073.0
2017-08-24 12:25:00,476.78,476.79,476.3,476.3,900.0,475.4973,475.5073,475.0186,475.0186,900.0
2017-08-24 12:30:00,476.42,477.64,476.42,477.6,1912.0,475.1383,476.355,475.1383,476.3151,1912.0
2017-08-24 12:35:00,477.29,477.82,477.29,477.61,3450.0,476.006,476.5345,476.006,476.3251,3450.0
2017-08-24 12:40:00,477.35,480.37,477.35,480.25,10456.0,476.0658,479.0777,476.0658,478.958,10456.0
2017-08-24 12:45:00,480.09,480.3,479.46,479.91,4800.0,478.7984,479.0079,478.1701,478.6189,4800.0
2017-08-24 12:50:00,479.8,480.65,479.8,480.59,7813.0,478.5092,479.3569,478.5092,479.2971,7813.0
2017-08-24 12:55:00,480.84,481.29,480.48,480.9,7232.0,479.5464,479.9952,479.1874,479.6063,7232.0
2017-08-24 13:00:00,480.73,480.9,480.21,480.9,5180.0,479.4367,479.6063,478.9181,479.6063,5180.0
2017-08-24 13:05:00,480.87,481.06,479.91,480.21,2702.0,479.5763,479.7658,478.6189,478.9181,2702.0
2017-08-24 13:10:00,480.44,481.65,480.25,481.4,3100.0,479.1475,480.3542,478.958,480.1049,3100.0
2017-08-24 13:15:00,481.69,482.1,481.45,481.67,5938.0,480.3941,480.803,480.1548,480.3742,5938.0
2017-08-24 13:20:00,481.45,481.88,481.06,481.33,1600.0,480.1548,480.5836,479.7658,480.0351,1600.0
2017-08-24 13:25:00,481.12,481.12,480.31,480.79,3254.0,479.8257,479.8257,479.0178,479.4965,3254.0
2017-08-24 13:30:00,481.12,481.57,480.78,481.4,3533.0,479.8257,480.2744,479.4866,480.1049,3533.0
2017-08-24 13:35:00,481.57,482.25,481.08,481.56,9775.0,480.2744,480.9526,479.7858,480.2645,9775.0
2017-08-24 13:40:00,481.38,481.58,480.25,480.89,5365.0,480.085,480.2844,478.958,479.5963,5365.0
2017-08-24 13:45:00,480.91,481.01,480.34,480.63,4744.0,479.6162,479.716,479.0478,479.337,4744.0
2017-08-24 13:50:00,481.03,481.1,480.74,480.8,1351.0,479.7359,479.8057,479.4467,479.5065,1351.0
2017-08-24 13:55:00,480.75,481.5,480.75,481.5,2099.0,479.4567,480.2046,479.4567,480.2046,2099.0
2017-08-24 14:00:00,481.73,481.73,481.5,481.5,1737.0,480.434,480.434,480.2046,480.2046,1737.0
2017-08-24 14:05:00,481.34,481.39,480.91,481.39,1100.0,480.0451,480.0949,479.6162,480.0949,1100.0
2017-08-24 14:10:00,481.09,481.48,481.09,481.25,1368.0,479.7957,480.1847,479.7957,479.9553,1368.0
2017-08-24 14:15:00,481.36,481.77,481.28,481.7,1330.0,480.065,480.4739,479.9852,480.4041,1330.0
2017-08-24 14:20:00,481.65,482.15,481.6,482.15,1500.0,480.3542,480.8529,480.3044,480.8529,1500.0
2017-08-24 14:25:00,482.31,482.85,482.31,482.54,3308.0,481.0125,481.551,481.0125,481.2418,3308.0
2017-08-24 14:30:00,482.68,483.29,482.68,483.15,9803.0,481.3815,481.9898,481.3815,481.8502,9803.0
2017-08-24 14:35:00,483.46,484.25,483.4,483.52,5284.0,482.1594,482.9472,482.0995,482.2192,5284.0
2017-08-24 14:40:00,483.7,484.25,483.61,484.25,2443.0,482.3987,482.9472,482.309,482.9472,2443.0
2017-08-24 14:45:00,484.23,484.28,483.7,484.28,5600.0,482.9273,482.9772,482.3987,482.9772,5600.0
2017-08-24 14:50:00,484.34,484.5,484.02,484.02,3027.0,483.037,483.1966,482.7179,482.7179,3027.0
2017-08-24 14:55:00,484.21,484.56,483.93,484.28,2126.0,482.9073,483.2564,482.6281,482.9772,2126.0
2017-08-24 15:00:00,484.52,484.78,483.93,484.46,3345.0,483.2165,483.4758,482.6281,483.1567,3345.0
2017-08-24 15:05:00,484.22,484.45,484.2,484.2,2498.0,482.9173,483.1467,482.8974,482.8974,2498.0
2017-08-24 15:10:00,484.28,484.5,484.04,484.39,4200.0,482.9772,483.1966,482.7378,483.0869,4200.0
2017-08-24 15:15:00,484.49,484.71,484.07,484.71,3099.0,483.1866,483.406,482.7677,483.406,3099.0
2017-08-24 15:20:00,484.66,486.53,484.48,486.53,20039.0,483.3561,485.2211,483.1766,485.2211,20039.0
2017-08-24 15:25:00,486.74,488.82,486.57,488.09,34427.0,485.4305,487.5049,485.261,486.7769,34427.0
2017-08-24 15:30:00,488.0,488.18,487.0,487.19,13308.0,486.6871,486.8667,485.6898,485.8793,13308.0
2017-08-24 15:35:00,487.03,487.15,486.4,486.75,4377.0,485.7198,485.8394,485.0915,485.4405,4377.0
2017-08-24 15:40:00,486.85,486.85,485.59,485.59,5623.0,485.5402,485.5402,484.2836,484.2836,5623.0
2017-08-24 15:45:00,485.72,485.79,485.33,485.53,4329.0,484.4133,484.4831,484.0243,484.2238,4329.0
2017-08-24 15:50:00,485.51,485.92,484.99,485.19,6571.0,484.2038,484.6127,483.6852,483.8847,6571.0
2017-08-24 15:55:00,485.34,485.63,484.88,485.37,21424.0,484.0343,484.3235,483.5755,484.0642,21424.0
2017-08-25 09:30:00,485.25,485.37,483.39,484.92,15696.0,483.9445,484.0642,482.0896,483.6154,15696.0
2017-08-25 09:35:00,485.36,486.08,484.51,485.45,4501.0,484.0543,484.7723,483.2065,484.144,4501.0
2017-08-25 09:40:00,485.41,485.87,484.14,484.94,2100.0,484.1041,484.5629,482.8375,483.6354,2100.0
2017-08-25 09:45:00,485.12,485.12,482.8,483.08,4278.0,483.8149,483.8149,481.5011,481.7804,4278.0
2017-08-25 09:50:00,483.97,487.18,483.54,486.69,4663.0,482.668,485.8694,482.2391,485.3807,4663.0
2017-08-25 09:55:00,486.73,487.77,485.75,486.2,11155.0,485.4206,486.4578,484.4432,484.892,11155.0
2017-08-25 10:00:00,486.0,486.59,484.53,485.34,15758.0,484.6925,485.2809,483.2265,484.0343,15758.0
2017-08-25 10:05:00,485.47,485.47,483.04,483.87,7200.0,484.164,484.164,481.7405,482.5683,7200.0
2017-08-25 10:10:00,483.25,483.4,482.49,482.54,2600.0,481.9499,482.0995,481.192,481.2418,2600.0
2017-08-25 10:15:00,482.81,483.55,482.26,483.52,6164.0,481.5111,482.2491,480.9626,482.2192,6164.0
2017-08-25 10:20:00,483.5,483.66,483.15,483.31,2605.0,482.1993,482.3588,481.8502,482.0098,2605.0
2017-08-25 10:25:00,483.09,483.2,481.13,481.42,3900.0,481.7904,481.9001,479.8356,480.1249,3900.0
2017-08-25 10:30:00,481.62,482.44,481.27,482.22,5350.0,480.3243,481.1421,479.9753,480.9227,5350.0
2017-08-25 10:35:00,482.57,483.0,482.07,482.08,6787.0,481.2718,481.7006,480.7731,480.7831,6787.0
2017-08-25 10:40:00,482.18,482.18,481.0,481.65,8026.0,480.8828,480.8828,479.706,480.3542,8026.0
2017-08-25 10:45:00,481.71,481.71,479.45,479.6,4682.0,480.4141,480.4141,478.1602,478.3097,4682.0
2017-08-25 10:50:00,479.28,480.24,478.95,480.0,5358.0,477.9906,478.948,477.6615,478.7087,5358.0
2017-08-25 10:55:00,479.96,481.23,479.96,480.56,4200.0,478.6688,479.9354,478.6688,479.2672,4200.0
2017-08-25 11:00:00,480.15,481.0,479.83,480.0,2356.0,478.8583,479.706,478.5391,478.7087,2356.0
2017-08-25 11:05:00,479.83,480.4,479.75,479.98,1800.0,478.5391,479.1076,478.4593,478.6887,1800.0
2017-08-25 11:10:00,479.57,479.91,478.94,479.16,3050.0,478.2798,478.6189,477.6515,477.8709,3050.0
2017-08-25 11:15:00,478.9,479.6,478.13,478.8,3296.0,477.6116,478.3097,476.8437,477.5119,3296.0
2017-08-25 11:20:00,479.62,479.68,479.01,479.47,2515.0,478.3297,478.3895,477.7213,478.1801,2515.0
2017-08-25 11:25:00,479.37,479.48,479.01,479.01,1200.0,478.0804,478.1901,477.7213,477.7213,1200.0
2017-08-25 11:30:00,479.1,479.39,477.95,478.36,4910.0,477.8111,478.1003,476.6642,477.0731,4910.0
2017-08-25 11:35:00,478.59,480.17,478.58,479.19,12575.0,477.3025,478.8782,477.2925,477.9009,12575.0
2017-08-25 11:40:00,479.41,479.76,479.0,479.68,6100.0,478.1203,478.4693,477.7114,478.3895,6100.0
2017-08-25 11:45:00,479.6,480.27,479.38,479.39,2037.0,478.3097,478.9779,478.0903,478.1003,2037.0
2017-08-25 11:50:00,479.97,479.97,478.87,479.49,2790.0,478.6788,478.6788,477.5817,478.2,2790.0
2017-08-25 11:55:00,479.57,479.71,479.41,479.71,2015.0,478.2798,478.4195,478.1203,478.4195,2015.0
2017-08-25 12:00:00,479.49,479.84,479.4,479.58,1599.0,478.2,478.5491,478.1103,478.2898,1599.0
2017-08-25 12:05:00,479.69,480.66,479.68,480.5,3089.0,478.3995,479.3669,478.3895,479.2073,3089.0
2017-08-25 12:10:00,480.48,480.93,480.32,480.75,1793.0,479.1874,479.6362,479.0278,479.4567,1793.0
2017-08-25 12:15:00,481.06,481.06,480.65,480.65,3700.0,479.7658,479.7658,479.3569,479.3569,3700.0
2017-08-25 12:20:00,480.71,480.71,479.82,480.09,1500.0,479.4168,479.4168,478.5292,478.7984,1500.0
2017-08-25 12:25:00,479.98,481.21,479.98,480.62,2900.0,478.6887,479.9154,478.6887,479.327,2900.0
2017-08-25 12:30:00,480.55,480.71,480.02,480.3,984.0,479.2572,479.4168,478.7286,479.0079,984.0
2017-08-25 12:35:00,480.19,480.19,479.86,479.88,2100.0,478.8982,478.8982,478.569,478.589,2100.0
2017-08-25 12:40:00,480.28,480.69,480.23,480.49,3700.0,478.9879,479.3968,478.9381,479.1974,3700.0
2017-08-25 12:45:00,480.3,480.32,479.9,479.9,2700.0,479.0079,479.0278,478.6089,478.6089,2700.0
2017-08-25 12:50:00,479.94,480.13,479.59,479.94,2932.0,478.6488,478.8383,478.2998,478.6488,2932.0
2017-08-25 12:55:00,479.8,480.12,479.79,480.05,2129.0,478.5092,478.8283,478.4992,478.7585,2129.0
2017-08-25 13:00:00,479.94,480.89,479.93,480.46,3252.0,478.6488,479.5963,478.6389,479.1674,3252.0
2017-08-25 13:05:00,480.58,480.9,480.57,480.9,1700.0,479.2871,479.6063,479.2771,479.6063,1700.0
2017-08-25 13:10:00,481.0,481.36,480.95,481.36,2100.0,479.706,480.065,479.6561,480.065,2100.0
2017-08-25 13:15:00,481.04,481.04,480.35,480.35,1047.0,479.7459,479.7459,479.0577,479.0577,1047.0
2017-08-25 13:20:00,480.78,480.78,480.4,480.41,1070.0,479.4866,479.4866,479.1076,479.1176,1070.0
2017-08-25 13:25:00,480.25,480.25,479.7,479.89,1000.0,478.958,478.958,478.4095,478.599,1000.0
2017-08-25 13:30:00,479.89,480.5,479.89,480.25,2700.0,478.599,479.2073,478.599,478.958,2700.0
2017-08-25 13:35:00,479.96,480.45,479.73,480.28,13559.0,478.6688,479.1575,478.4394,478.9879,13559.0
2017-08-25 13:40:00,480.27,480.3,480.0,480.19,1400.0,478.9779,479.0079,478.7087,478.8982,1400.0
2017-08-25 13:45:00,480.2,480.24,480.01,480.01,400.0,478.9081,478.948,478.7186,478.7186,400.0
2017-08-25 13:50:00,479.91,480.3,479.91,480.08,2160.0,478.6189,479.0079,478.6189,478.7885,2160.0
2017-08-25 13:55:00,479.95,480.01,479.21,479.48,5303.0,478.6588,478.7186,477.9208,478.1901,5303.0
2017-08-25 14:00:00,479.47,480.18,479.31,480.06,3600.0,478.1801,478.8882,478.0205,478.7685,3600.0
2017-08-25 14:05:00,480.05,480.1,479.68,479.71,8455.0,478.7585,478.8084,478.3895,478.4195,8455.0
2017-08-25 14:10:00,479.62,480.0,479.62,480.0,6235.0,478.3297,478.7087,478.3297,478.7087,6235.0
2017-08-25 14:15:00,479.99,479.99,479.98,479.99,100.0,478.6987,478.6987,478.6887,478.6987,100.0
2017-08-25 14:20:00,479.85,480.24,479.79,480.13,14094.0,478.5591,478.948,478.4992,478.8383,14094.0
2017-08-25 14:25:00,480.05,480.36,479.99,480.28,1500.0,478.7585,479.0677,478.6987,478.9879,1500.0
2017-08-25 14:30:00,480.48,480.89,480.48,480.56,4281.0,479.1874,479.5963,479.1874,479.2672,4281.0
2017-08-25 14:35:00,480.52,480.69,480.5,480.56,2700.0,479.2273,479.3968,479.2073,479.2672,2700.0
2017-08-25 14:40:00,480.85,481.11,480.63,480.86,8832.0,479.5564,479.8157,479.337,479.5664,8832.0
2017-08-25 14:45:00,480.74,480.74,480.16,480.43,13341.0,479.4467,479.4467,478.8682,479.1375,13341.0
2017-08-25 14:50:00,480.52,480.82,480.32,480.81,15158.0,479.2273,479.5265,479.0278,479.5165,15158.0
2017-08-25 14:55:00,480.67,480.84,479.93,479.93,3672.0,479.3769,479.5464,478.6389,478.6389,3672.0
2017-08-25 15:00:00,480.1,480.18,479.45,479.72,5004.0,478.8084,478.8882,478.1602,478.4294,5004.0
2017-08-25 15:05:00,479.72,479.75,479.18,479.73,2746.0,478.4294,478.4593,477.8909,478.4394,2746.0
2017-08-25 15:10:00,479.84,480.79,479.59,479.59,4896.0,478.5491,479.4965,478.2998,478.2998,4896.0
2017-08-25 15:15:00,479.59,479.59,478.67,479.45,3500.0,478.2998,478.2998,477.3822,478.1602,3500.0
2017-08-25 15:20:00,479.39,479.63,479.12,479.23,3500.0,478.1003,478.3397,477.831,477.9407,3500.0
2017-08-25 15:25:00,479.29,479.61,479.2,479.21,2100.0,478.0006,478.3197,477.9108,477.9208,2100.0
2017-08-25 15:30:00,479.21,479.65,479.15,479.65,1607.0,477.9208,478.3596,477.861,478.3596,1607.0
2017-08-25 15:35:00,479.46,479.65,478.6,478.62,4717.0,478.1701,478.3596,477.3124,477.3324,4717.0
2017-08-25 15:40:00,478.79,478.79,478.14,478.16,4678.0,477.5019,477.5019,476.8537,476.8736,4678.0
2017-08-25 15:45:00,477.82,478.4,477.47,478.4,7125.0,476.5345,477.113,476.1855,477.113,7125.0
2017-08-25 15:50:00,478.06,478.41,478.0,478.38,6272.0,476.7739,477.1229,476.7141,477.093,6272.0
2017-08-25 15:55:00,478.45,478.48,477.38,477.81,12279.0,477.1628,477.1928,476.0957,476.5246,12279.0
2017-08-28 09:30:00,483.92,484.62,480.73,481.82,19037.0,482.6181,483.3162,479.4367,480.5238,19037.0
2017-08-28 09:35:00,482.77,485.5,482.5,483.34,28171.0,481.4712,484.1939,481.2019,482.0397,28171.0
2017-08-28 09:40:00,483.15,485.71,483.14,485.01,9037.0,481.8502,484.4033,481.8402,483.7052,9037.0
2017-08-28 09:45:00,485.38,486.0,484.78,484.78,10834.0,484.0742,484.6925,483.4758,483.4758,10834.0
2017-08-28 09:50:00,485.39,485.39,483.96,483.99,5500.0,484.0842,484.0842,482.658,482.6879,5500.0
2017-08-28 09:55:00,483.89,484.49,483.44,484.26,2000.0,482.5882,483.1866,482.1394,482.9572,2000.0
2017-08-28 10:00:00,484.75,485.51,483.94,485.29,9400.0,483.4459,484.2038,482.6381,483.9844,9400.0
2017-08-28 10:05:00,484.73,485.75,484.04,485.75,4650.0,483.4259,484.4432,482.7378,484.4432,4650.0
2017-08-28 10:10:00,485.71,486.35,484.71,485.13,14096.0,484.4033,485.0416,483.406,483.8249,14096.0
2017-08-28 10:15:00,485.14,485.14,482.54,482.54,11013.0,483.8348,483.8348,481.2418,481.2418,11013.0
2017-08-28 10:20:00,482.67,483.0,481.96,482.5,4551.0,481.3715,481.7006,480.6634,481.2019,4551.0
2017-08-28 10:25:00,482.3,482.38,481.85,481.95,1800.0,481.0025,481.0823,480.5537,480.6534,1800.0
2017-08-28 10:30:00,481.95,482.14,481.35,481.36,7636.0,480.6534,480.8429,480.055,480.065,7636.0
2017-08-28 10:35:00,481.82,482.84,481.82,482.44,6298.0,480.5238,481.541,480.5238,481.1421,6298.0
2017-08-28 10:40:00,482.69,483.0,481.61,482.24,5250.0,481.3914,481.7006,480.3143,480.9426,5250.0
2017-08-28 10:45:00,482.69,483.37,482.34,483.06,3500.0,481.3914,482.0696,481.0424,481.7604,3500.0
2017-08-28 10:50:00,483.1,484.33,482.77,484.33,5370.0,481.8003,483.027,481.4712,483.027,5370.0
2017-08-28 10:55:00,484.2,484.2,481.53,482.42,6120.0,482.8974,482.8974,480.2346,481.1222,6120.0
2017-08-28 11:00:00,482.11,483.71,482.1,483.56,6700.0,480.813,482.4087,480.803,482.2591,6700.0
2017-08-28 11:05:00,483.82,484.37,483.38,484.25,1921.0,482.5184,483.0669,482.0796,482.9472,1921.0
2017-08-28 11:10:00,484.26,484.56,483.93,484.02,1250.0,482.9572,483.2564,482.6281,482.7179,1250.0
2017-08-28 11:15:00,484.18,484.68,483.85,484.47,3500.0,482.8774,483.3761,482.5483,483.1666,3500.0
2017-08-28 11:20:00,484.47,484.52,483.78,483.81,3032.0,483.1666,483.2165,482.4785,482.5084,3032.0
2017-08-28 11:25:00,484.11,484.2,483.4,484.2,2755.0,482.8076,482.8974,482.0995,482.8974,2755.0
2017-08-28 11:30:00,484.22,484.22,483.51,483.51,1800.0,482.9173,482.9173,482.2092,482.2092,1800.0
2017-08-28 11:35:00,483.51,483.51,482.86,482.94,500.0,482.2092,482.2092,481.561,481.6408,500.0
2017-08-28 11:40:00,482.87,483.72,482.86,483.72,4700.0,481.571,482.4187,481.561,482.4187,4700.0
2017-08-28 11:45:00,483.7,484.01,483.36,483.7,950.0,482.3987,482.7079,482.0596,482.3987,950.0
2017-08-28 11:50:00,484.0,484.02,483.05,483.61,4086.0,482.6979,482.7179,481.7505,482.309,4086.0
2017-08-28 11:55:00,483.69,484.15,483.67,483.71,1568.0,482.3887,482.8475,482.3688,482.4087,1568.0
2017-08-28 12:00:00,483.68,483.96,483.34,483.73,2044.0,482.3788,482.658,482.0397,482.4286,2044.0
2017-08-28 12:05:00,483.74,484.35,483.73,484.35,1862.0,482.4386,483.047,482.4286,483.047,1862.0
2017-08-28 12:10:00,484.5,484.5,483.94,484.2,3350.0,483.1966,483.1966,482.6381,482.8974,3350.0
2017-08-28 12:15:00,484.16,484.16,483.34,483.44,1740.0,482.8575,482.8575,482.0397,482.1394,1740.0
2017-08-28 12:20:00,483.64,483.67,482.45,482.45,1650.0,482.3389,482.3688,481.1521,481.1521,1650.0
2017-08-28 12:25:00,482.51,482.72,482.29,482.29,1758.0,481.2119,481.4214,480.9925,480.9925,1758.0
2017-08-28 12:30:00,482.23,482.31,481.94,482.3,1270.0,480.9327,481.0125,480.6435,481.0025,1270.0
2017-08-28 12:35:00,482.24,482.4,482.02,482.07,700.0,480.9426,481.1022,480.7232,480.7731,700.0
2017-08-28 12:40:00,482.43,482.94,481.75,481.96,5600.0,481.1321,481.6408,480.454,480.6634,5600.0
2017-08-28 12:45:00,481.76,482.56,481.76,482.39,1000.0,480.4639,481.2618,480.4639,481.0922,1000.0
2017-08-28 12:50:00,482.39,482.39,482.03,482.03,800.0,481.0922,481.0922,480.7332,480.7332,800.0
2017-08-28 12:55:00,482.28,482.52,482.17,482.52,1300.0,480.9825,481.2219,480.8728,481.2219,1300.0
2017-08-28 13:00:00,482.59,482.83,482.27,482.27,3897.0,481.2917,481.5311,480.9726,480.9726,3897.0
2017-08-28 13:05:00,482.1,482.1,482.0,482.02,507.0,480.803,480.803,480.7033,480.7232,507.0
2017-08-28 13:10:00,482.22,482.22,480.3,480.3,9898.0,480.9227,480.9227,479.0079,479.0079,9898.0
2017-08-28 13:15:00,480.3,481.0,479.4,479.75,13719.0,479.0079,479.706,478.1103,478.4593,13719.0
2017-08-28 13:20:00,480.07,480.28,479.37,480.17,13178.0,478.7785,478.9879,478.0804,478.8782,13178.0
2017-08-28 13:25:00,480.01,480.73,480.01,480.34,1781.0,478.7186,479.4367,478.7186,479.0478,1781.0
2017-08-28 13:30:00,480.49,481.25,480.37,480.4,5945.0,479.1974,479.9553,479.0777,479.1076,5945.0
2017-08-28 13:35:00,480.0,481.14,479.8,480.12,6729.0,478.7087,479.8456,478.5092,478.8283,6729.0
2017-08-28 13:40:00,480.12,480.77,480.05,480.76,1900.0,478.8283,479.4766,478.7585,479.4666,1900.0
2017-08-28 13:45:00,480.48,480.5,479.91,480.3,3136.0,479.1874,479.2073,478.6189,479.0079,3136.0
2017-08-28 13:50:00,480.34,480.34,479.82,479.88,1369.0,479.0478,479.0478,478.5292,478.589,1369.0
2017-08-28 13:55:00,479.89,480.89,479.74,480.89,2000.0,478.599,479.5963,478.4494,479.5963,2000.0
2017-08-28 14:00:00,480.88,481.2,480.2,480.7,5560.0,479.5863,479.9054,478.9081,479.4068,5560.0
2017-08-28 14:05:00,480.65,480.85,479.81,479.81,8990.0,479.3569,479.5564,478.5192,478.5192,8990.0
2017-08-28 14:10:00,479.83,480.93,479.82,480.66,3033.0,478.5391,479.6362,478.5292,479.3669,3033.0
2017-08-28 14:15:00,480.77,480.8,480.52,480.57,1282.0,479.4766,479.5065,479.2273,479.2771,1282.0
2017-08-28 14:20:00,480.71,480.73,479.15,479.16,5327.0,479.4168,479.4367,477.861,477.8709,5327.0
2017-08-28 14:25:00,479.46,479.79,479.32,479.63,2000.0,478.1701,478.4992,478.0305,478.3397,2000.0
2017-08-28 14:30:00,479.66,479.71,479.14,479.52,1000.0,478.3696,478.4195,477.851,478.23,1000.0
2017-08-28 14:35:00,479.57,480.09,479.47,479.82,2700.0,478.2798,478.7984,478.1801,478.5292,2700.0
2017-08-28 14:40:00,479.72,479.9,479.15,479.37,4500.0,478.4294,478.6089,477.861,478.0804,4500.0
2017-08-28 14:45:00,479.26,479.69,478.85,479.69,4245.0,477.9707,478.3995,477.5618,478.3995,4245.0
2017-08-28 14:50:00,480.02,480.14,479.59,480.09,3095.0,478.7286,478.8483,478.2998,478.7984,3095.0
2017-08-28 14:55:00,479.94,479.96,479.53,479.53,1000.0,478.6488,478.6688,478.2399,478.2399,1000.0
2017-08-28 15:00:00,479.81,480.26,479.81,480.15,1326.0,478.5192,478.968,478.5192,478.8583,1326.0
2017-08-28 15:05:00,480.13,480.13,479.31,479.31,2500.0,478.8383,478.8383,478.0205,478.0205,2500.0
2017-08-28 15:10:00,479.39,479.4,478.18,478.31,2234.0,478.1003,478.1103,476.8936,477.0232,2234.0
2017-08-28 15:15:00,478.31,478.44,477.78,478.14,7997.0,477.0232,477.1529,476.4946,476.8537,7997.0
2017-08-28 15:20:00,478.05,478.86,477.96,478.86,3800.0,476.7639,477.5717,476.6742,477.5717,3800.0
2017-08-28 15:25:00,478.69,478.82,477.84,478.12,8850.0,477.4022,477.5318,476.5545,476.8337,8850.0
2017-08-28 15:30:00,478.18,479.24,478.12,478.74,6200.0,476.8936,477.9507,476.8337,477.4521,6200.0
2017-08-28 15:35:00,478.76,478.79,478.3,478.3,4400.0,477.472,477.5019,477.0132,477.0132,4400.0
2017-08-28 15:40:00,478.35,479.61,478.35,479.51,8259.0,477.0631,478.3197,477.0631,478.22,8259.0
2017-08-28 15:45:00,479.38,479.38,478.25,478.31,7141.0,478.0903,478.0903,476.9634,477.0232,7141.0
2017-08-28 15:50:00,478.37,479.1,478.37,478.74,11813.0,477.0831,477.8111,477.0831,477.4521,11813.0
2017-08-28 15:55:00,478.79,479.45,478.32,479.3,19457.0,477.5019,478.1602,477.0332,478.0106,19457.0
2017-08-29 09:30:00,476.88,478.5,476.01,477.42,6626.0,475.5971,477.2127,474.7294,476.1356,6626.0
2017-08-29 09:35:00,477.68,481.17,477.67,479.61,3290.0,476.3949,479.8755,476.3849,478.3197,3290.0
2017-08-29 09:40:00,479.94,480.3,477.85,478.56,3500.0,478.6488,479.0079,476.5645,477.2725,3500.0
2017-08-29 09:45:00,478.01,479.68,478.01,479.11,3604.0,476.724,478.3895,476.724,477.8211,3604.0
2017-08-29 09:50:00,479.57,480.07,478.3,478.3,3107.0,478.2798,478.7785,477.0132,477.0132,3107.0
2017-08-29 09:55:00,478.56,478.65,477.0,477.0,4775.0,477.2725,477.3623,475.7167,475.7167,4775.0
2017-08-29 10:00:00,476.24,476.42,475.76,475.96,2230.0,474.9588,475.1383,474.4801,474.6795,2230.0
2017-08-29 10:05:00,476.1,476.1,473.37,475.01,4551.0,474.8192,474.8192,472.0965,473.7321,4551.0
2017-08-29 10:10:00,474.92,475.03,474.02,474.73,4000.0,473.6423,473.752,472.7448,473.4528,4000.0
2017-08-29 10:15:00,475.51,476.72,475.24,475.83,5025.0,474.2308,475.4375,473.9615,474.5499,5025.0
2017-08-29 10:20:00,475.79,475.79,474.43,475.53,4325.0,474.51,474.51,473.1537,474.2507,4325.0
2017-08-29 10:25:00,475.6,476.13,475.6,476.11,3874.0,474.3205,474.8491,474.3205,474.8291,3874.0
2017-08-29 10:30:00,476.54,477.54,476.25,477.54,9819.0,475.258,476.2553,474.9688,476.2553,9819.0
2017-08-29 10:35:00,477.57,477.84,477.05,477.59,8501.0,476.2852,476.5545,475.7666,476.3052,8501.0
2017-08-29 10:40:00,477.65,478.52,477.61,478.0,6300.0,476.365,477.2327,476.3251,476.7141,6300.0
2017-08-29 10:45:00,477.96,477.98,477.25,477.78,4277.0,476.6742,476.6941,475.9661,476.4946,4277.0
2017-08-29 10:50:00,477.79,479.03,477.74,478.15,6260.0,476.5046,477.7413,476.4548,476.8636,6260.0
2017-08-29 10:55:00,478.12,478.42,477.5,478.42,3298.0,476.8337,477.1329,476.2154,477.1329,3298.0
2017-08-29 11:00:00,478.49,479.55,478.46,479.17,2801.0,477.2027,478.2599,477.1728,477.8809,2801.0
2017-08-29 11:05:00,479.12,480.7,479.06,480.7,2076.0,477.831,479.4068,477.7712,479.4068,2076.0
2017-08-29 11:10:00,480.4,480.73,480.1,480.65,3489.0,479.1076,479.4367,478.8084,479.3569,3489.0
2017-08-29 11:15:00,480.56,480.56,479.35,480.13,2100.0,479.2672,479.2672,478.0604,478.8383,2100.0
2017-08-29 11:20:00,480.13,480.83,479.35,479.35,1560.0,478.8383,479.5364,478.0604,478.0604,1560.0
2017-08-29 11:25:00,479.44,479.56,478.84,479.24,2375.0,478.1502,478.2699,477.5518,477.9507,2375.0
2017-08-29 11:30:00,479.5,480.53,479.3,480.41,6700.0,478.21,479.2372,478.0106,479.1176,6700.0
2017-08-29 11:35:00,480.69,481.01,479.9,480.85,4701.0,479.3968,479.716,478.6089,479.5564,4701.0
2017-08-29 11:40:00,480.57,480.94,480.29,480.29,2000.0,479.2771,479.6461,478.9979,478.9979,2000.0
2017-08-29 11:45:00,480.87,481.25,480.33,480.33,2860.0,479.5763,479.9553,479.0378,479.0378,2860.0
2017-08-29 11:50:00,480.03,480.03,479.32,479.74,900.0,478.7386,478.7386,478.0305,478.4494,900.0
2017-08-29 11:55:00,479.49,480.31,479.49,479.93,3330.0,478.2,479.0178,478.2,478.6389,3330.0
2017-08-29 12:00:00,479.52,480.0,479.0,479.23,5524.0,478.23,478.7087,477.7114,477.9407,5524.0
2017-08-29 12:05:00,479.2,479.39,479.2,479.38,500.0,477.9108,478.1003,477.9108,478.0903,500.0
2017-08-29 12:10:00,478.96,479.28,478.84,478.84,2500.0,477.6715,477.9906,477.5518,477.5518,2500.0
2017-08-29 12:15:00,479.09,480.0,479.08,479.53,2380.0,477.8011,478.7087,477.7911,478.2399,2380.0
2017-08-29 12:20:00,479.53,479.99,479.3,479.66,1900.0,478.2399,478.6987,478.0106,478.3696,1900.0
2017-08-29 12:25:00,479.7,480.0,479.14,479.65,8394.0,478.4095,478.7087,477.851,478.3596,8394.0
2017-08-29 12:30:00,479.84,480.06,479.51,479.94,3600.0,478.5491,478.7685,478.22,478.6488,3600.0
2017-08-29 12:35:00,480.07,480.52,479.88,479.89,2572.0,478.7785,479.2273,478.589,478.599,2572.0
2017-08-29 12:40:00,479.71,479.71,478.61,478.9,3400.0,478.4195,478.4195,477.3224,477.6116,3400.0
2017-08-29 12:45:00,479.28,480.02,479.23,479.93,2051.0,477.9906,478.7286,477.9407,478.6389,2051.0
2017-08-29 12:50:00,479.93,480.34,479.88,480.0,1300.0,478.6389,479.0478,478.589,478.7087,1300.0
2017-08-29 12:55:00,480.05,480.05,479.43,479.43,3523.0,478.7585,478.7585,478.1402,478.1402,3523.0
2017-08-29 13:00:00,479.18,479.54,479.18,479.37,600.0,477.8909,478.2499,477.8909,478.0804,600.0
2017-08-29 13:05:00,479.42,480.05,479.41,479.79,4661.0,478.1302,478.7585,478.1203,478.4992,4661.0
2017-08-29 13:10:00,479.93,479.93,478.9,478.9,900.0,478.6389,478.6389,477.6116,477.6116,900.0
2017-08-29 13:15:00,478.74,479.03,478.43,479.02,3200.0,477.4521,477.7413,477.1429,477.7313,3200.0
2017-08-29 13:20:00,479.14,479.18,478.51,478.51,900.0,477.851,477.8909,477.2227,477.2227,900.0
2017-08-29 13:25:00,478.61,478.97,478.6,478.68,1625.0,477.3224,477.6814,477.3124,477.3922,1625.0
2017-08-29 13:30:00,478.78,478.92,477.91,477.91,4900.0,477.492,477.6316,476.6243,476.6243,4900.0
2017-08-29 13:35:00,478.1,478.23,477.23,477.4,4941.0,476.8138,476.9434,475.9461,476.1157,4941.0
2017-08-29 13:40:00,477.5,478.69,477.21,478.16,1005.0,476.2154,477.4022,475.9262,476.8736,1005.0
2017-08-29 13:45:00,478.16,478.62,477.54,477.55,2626.0,476.8736,477.3324,476.2553,476.2653,2626.0
2017-08-29 13:50:00,477.7,477.81,477.13,477.71,3189.0,476.4149,476.5246,475.8464,476.4248,3189.0
2017-08-29 13:55:00,477.55,477.55,477.01,477.43,2522.0,476.2653,476.2653,475.7267,476.1456,2522.0
2017-08-29 14:00:00,478.12,478.12,477.23,477.73,2610.0,476.8337,476.8337,475.9461,476.4448,2610.0
2017-08-29 14:05:00,477.81,477.94,477.5,477.64,2185.0,476.5246,476.6542,476.2154,476.355,2185.0
2017-08-29 14:10:00,477.39,478.11,477.39,477.81,2300.0,476.1057,476.8238,476.1057,476.5246,2300.0
2017-08-29 14:15:00,477.99,478.7,477.99,478.46,887.0,476.7041,477.4122,476.7041,477.1728,887.0
2017-08-29 14:20:00,478.19,478.49,477.99,478.22,6408.0,476.9035,477.2027,476.7041,476.9335,6408.0
2017-08-29 14:25:00,478.19,479.05,478.18,478.8,3021.0,476.9035,477.7612,476.8936,477.5119,3021.0
2017-08-29 14:30:00,478.4,478.45,478.33,478.45,800.0,477.113,477.1628,477.0432,477.1628,800.0
2017-08-29 14:35:00,478.51,478.87,478.43,478.44,6023.0,477.2227,477.5817,477.1429,477.1529,6023.0
2017-08-29 14:40:00,478.53,479.62,478.35,479.62,3600.0,477.2426,478.3297,477.0631,478.3297,3600.0
2017-08-29 14:45:00,479.42,479.6,479.34,479.55,800.0,478.1302,478.3097,478.0504,478.2599,800.0
2017-08-29 14:50:00,479.44,479.51,478.85,479.09,10025.0,478.1502,478.22,477.5618,477.8011,10025.0
2017-08-29 14:55:00,479.0,479.57,479.0,479.5,2900.0,477.7114,478.2798,477.7114,478.21,2900.0
2017-08-29 15:00:00,479.36,479.36,478.89,479.17,4823.0,478.0704,478.0704,477.6017,477.8809,4823.0
2017-08-29 15:05:00,479.39,480.0,479.19,479.85,5019.0,478.1003,478.7087,477.9009,478.5591,5019.0
2017-08-29 15:10:00,479.87,480.72,479.69,480.71,3862.0,478.579,479.4267,478.3995,479.4168,3862.0
2017-08-29 15:15:00,480.96,481.31,480.72,481.08,5593.0,479.6661,480.0151,479.4267,479.7858,5593.0
2017-08-29 15:20:00,481.08,481.35,480.82,480.82,6883.0,479.7858,480.055,479.5265,479.5265,6883.0
2017-08-29 15:25:00,480.72,481.1,480.55,480.72,4681.0,479.4267,479.8057,479.2572,479.4267,4681.0
2017-08-29 15:30:00,480.71,480.89,480.41,480.44,2952.0,479.4168,479.5963,479.1176,479.1475,2952.0
2017-08-29 15:35:00,480.25,480.3,479.49,479.5,4807.0,478.958,479.0079,478.2,478.21,4807.0
2017-08-29 15:40:00,479.5,480.24,479.5,480.03,5690.0,478.21,478.948,478.21,478.7386,5690.0
2017-08-29 15:45:00,480.55,480.58,479.46,479.51,7006.0,479.2572,479.2871,478.1701,478.22,7006.0
2017-08-29 15:50:00,479.36,479.76,478.7,479.13,13800.0,478.0704,478.4693,477.4122,477.841,13800.0
2017-08-29 15:55:00,479.21,479.21,478.72,478.96,19449.0,477.9208,477.9208,477.4321,477.6715,19449.0
2017-08-30 09:30:00,480.51,483.37,479.19,479.95,21484.0,479.2173,482.0696,477.9009,478.6588,21484.0
2017-08-30 09:35:00,479.02,481.2,477.97,480.03,6228.0,477.7313,479.9054,476.6841,478.7386,6228.0
2017-08-30 09:40:00,480.61,481.97,480.07,481.76,2410.0,479.317,480.6734,478.7785,480.4639,2410.0
2017-08-30 09:45:00,481.04,483.38,481.03,483.15,27247.0,479.7459,482.0796,479.7359,481.8502,27247.0
2017-08-30 09:50:00,483.33,484.1,482.85,483.3,8236.0,482.0297,482.7976,481.551,481.9998,8236.0
2017-08-30 09:55:00,483.0,485.75,483.0,484.14,11888.0,481.7006,484.4432,481.7006,482.8375,11888.0
2017-08-30 10:00:00,484.5,484.69,483.65,483.82,3979.0,483.1966,483.3861,482.3489,482.5184,3979.0
2017-08-30 10:05:00,483.59,484.35,483.0,483.85,4924.0,482.289,483.047,481.7006,482.5483,4924.0
2017-08-30 10:10:00,484.06,485.0,483.75,484.92,10983.0,482.7577,483.6952,482.4486,483.6154,10983.0
2017-08-30 10:15:00,484.44,484.93,483.56,484.2,1398.0,483.1367,483.6254,482.2591,482.8974,1398.0
2017-08-30 10:20:00,484.26,484.39,483.52,484.38,5358.0,482.9572,483.0869,482.2192,483.0769,5358.0
2017-08-30 10:25:00,484.47,485.8,484.46,485.0,6942.0,483.1666,484.4931,483.1567,483.6952,6942.0
2017-08-30 10:30:00,485.09,486.58,485.08,486.27,5776.0,483.785,485.271,483.775,484.9618,5776.0
2017-08-30 10:35:00,486.33,486.98,486.0,486.46,9808.0,485.0216,485.6699,484.6925,485.1513,9808.0
2017-08-30 10:40:00,486.62,487.68,486.26,487.67,10227.0,485.3109,486.368,484.9518,486.358,10227.0
2017-08-30 10:45:00,487.71,488.59,487.56,488.58,3781.0,486.3979,487.2756,486.2483,487.2656,3781.0
2017-08-30 10:50:00,488.38,489.0,488.37,489.0,5985.0,487.0661,487.6845,487.0562,487.6845,5985.0
2017-08-30 10:55:00,488.76,488.77,487.87,487.99,2690.0,487.4451,487.4551,486.5575,486.6772,2690.0
2017-08-30 11:00:00,488.24,489.49,488.24,488.83,4327.0,486.9265,488.1731,486.9265,487.5149,4327.0
2017-08-30 11:05:00,488.88,489.3,488.6,488.6,4530.0,487.5648,487.9837,487.2855,487.2855,4530.0
2017-08-30 11:10:00,488.68,489.27,487.74,488.86,9424.0,487.3653,487.9537,486.4278,487.5448,9424.0
2017-08-30 11:15:00,488.97,489.96,488.97,489.1,1990.0,487.6545,488.6419,487.6545,487.7842,1990.0
2017-08-30 11:20:00,489.2,489.75,488.67,489.75,3300.0,487.8839,488.4324,487.3553,488.4324,3300.0
2017-08-30 11:25:00,489.6,489.61,488.93,489.56,1900.0,488.2828,488.2928,487.6146,488.243,1900.0
2017-08-30 11:30:00,488.87,489.68,488.7,489.01,3125.0,487.5548,488.3626,487.3853,487.6944,3125.0
2017-08-30 11:35:00,488.99,489.71,488.61,489.71,1722.0,487.6745,488.3925,487.2955,488.3925,1722.0
2017-08-30 11:40:00,489.46,490.63,489.46,489.98,5432.0,488.1432,489.3101,488.1432,488.6618,5432.0
2017-08-30 11:45:00,490.26,490.26,488.52,488.52,2500.0,488.9411,488.9411,487.2058,487.2058,2500.0
2017-08-30 11:50:00,488.46,489.47,488.45,489.23,1568.0,487.1459,488.1532,487.1359,487.9138,1568.0
2017-08-30 11:55:00,489.33,489.33,488.65,489.04,5343.0,488.0136,488.0136,487.3354,487.7244,5343.0
2017-08-30 12:00:00,489.13,489.42,488.62,489.25,3741.0,487.8141,488.1033,487.3055,487.9338,3741.0
2017-08-30 12:05:00,489.34,489.68,489.33,489.68,400.0,488.0235,488.3626,488.0136,488.3626,400.0
2017-08-30 12:10:00,489.65,490.49,489.55,490.49,2600.0,488.3327,489.1705,488.233,489.1705,2600.0
2017-08-30 12:15:00,490.01,490.63,490.01,490.1,1900.0,488.6917,489.3101,488.6917,488.7815,1900.0
2017-08-30 12:20:00,489.53,489.89,489.52,489.89,670.0,488.213,488.5721,488.2031,488.5721,670.0
2017-08-30 12:25:00,489.87,490.17,489.68,489.89,8214.0,488.5521,488.8513,488.3626,488.5721,8214.0
2017-08-30 12:30:00,489.99,490.42,489.95,490.22,2680.0,488.6718,489.1006,488.6319,488.9012,2680.0
2017-08-30 12:35:00,490.3,491.01,490.17,490.88,4800.0,488.981,489.6891,488.8513,489.5594,4800.0
2017-08-30 12:40:00,490.99,491.99,490.84,491.83,8879.0,489.6691,490.6664,489.5195,490.5068,8879.0
2017-08-30 12:45:00,491.47,492.98,491.46,492.87,8878.0,490.1478,491.6538,490.1378,491.544,8878.0
2017-08-30 12:50:00,492.85,493.19,492.01,492.13,11044.0,491.5241,491.8632,490.6864,490.806,11044.0
2017-08-30 12:55:00,492.22,494.1,492.22,493.91,11637.0,490.8958,492.7707,490.8958,492.5813,11637.0
2017-08-30 13:00:00,494.18,495.0,493.78,494.66,10285.0,492.8505,493.6683,492.4516,493.3292,10285.0
2017-08-30 13:05:00,494.97,495.81,494.97,495.4,7806.0,493.6384,494.4761,493.6384,494.0672,7806.0
2017-08-30 13:10:00,495.54,495.85,495.27,495.84,2989.0,494.2069,494.516,493.9376,494.5061,2989.0
2017-08-30 13:15:00,495.62,495.62,493.29,494.15,11739.0,494.2866,494.2866,491.9629,492.8206,11739.0
2017-08-30 13:20:00,493.88,493.88,492.82,492.87,3808.0,492.5513,492.5513,491.4942,491.544,3808.0
2017-08-30 13:25:00,492.87,493.46,492.8,492.92,9067.0,491.544,492.1325,491.4742,491.5939,9067.0
2017-08-30 13:30:00,492.87,493.04,492.3,492.95,3503.0,491.544,491.7136,490.9756,491.6238,3503.0
2017-08-30 13:35:00,492.56,493.86,492.45,493.56,11564.0,491.2349,492.5314,491.1252,492.2322,11564.0
2017-08-30 13:40:00,493.6,493.61,492.52,492.93,7116.0,492.2721,492.2821,491.195,491.6039,7116.0
2017-08-30 13:45:00,493.46,493.85,492.96,493.84,6023.0,492.1325,492.5214,491.6338,492.5114,6023.0
2017-08-30 13:50:00,493.65,494.04,493.59,493.73,1905.0,492.3219,492.7109,492.2621,492.4017,1905.0
2017-08-30 13:55:00,493.76,494.58,493.75,493.98,4634.0,492.4317,493.2494,492.4217,492.6511,4634.0
2017-08-30 14:00:00,493.78,493.9,493.56,493.64,2300.0,492.4516,492.5713,492.2322,492.312,2300.0
2017-08-30 14:05:00,493.66,493.66,492.21,492.39,3425.0,492.3319,492.3319,490.8858,491.0653,3425.0
2017-08-30 14:10:00,492.04,493.31,492.04,493.31,6060.0,490.7163,491.9829,490.7163,491.9829,6060.0
2017-08-30 14:15:00,493.39,493.6,493.14,493.4,12409.0,492.0626,492.2721,491.8133,492.0726,12409.0
2017-08-30 14:20:00,493.43,493.68,492.87,492.87,2550.0,492.1025,492.3519,491.544,491.544,2550.0
2017-08-30 14:25:00,493.03,493.1,492.44,492.44,938.0,491.7036,491.7734,491.1152,491.1152,938.0
2017-08-30 14:30:00,492.86,493.42,492.86,493.25,700.0,491.5341,492.0926,491.5341,491.923,700.0
2017-08-30 14:35:00,493.11,493.28,492.41,492.6,1300.0,491.7834,491.9529,491.0853,491.2748,1300.0
2017-08-30 14:40:00,492.38,492.59,492.22,492.27,1327.0,491.0554,491.2648,490.8958,490.9457,1327.0
2017-08-30 14:45:00,492.25,492.25,491.53,491.74,6055.0,490.9257,490.9257,490.2077,490.4171,6055.0
2017-08-30 14:50:00,491.71,492.0,491.7,492.0,847.0,490.3872,490.6764,490.3772,490.6764,847.0
2017-08-30 14:55:00,492.12,492.25,491.58,491.64,1500.0,490.7961,490.9257,490.2575,490.3174,1500.0
2017-08-30 15:00:00,491.7,491.99,491.14,491.4,5273.0,490.3772,490.6664,489.8187,490.078,5273.0
2017-08-30 15:05:00,490.95,491.04,490.16,490.45,8134.0,489.6292,489.719,488.8413,489.1306,8134.0
2017-08-30 15:10:00,490.24,490.48,489.46,489.59,6983.0,488.9211,489.1605,488.1432,488.2729,6983.0
2017-08-30 15:15:00,489.61,489.87,489.27,489.5,2289.0,488.2928,488.5521,487.9537,488.1831,2289.0
2017-08-30 15:20:00,489.52,489.78,488.95,489.0,4542.0,488.2031,488.4624,487.6346,487.6845,4542.0
2017-08-30 15:25:00,488.92,489.23,488.37,489.0,6330.0,487.6047,487.9138,487.0562,487.6845,6330.0
2017-08-30 15:30:00,488.95,489.0,488.53,488.77,11060.0,487.6346,487.6845,487.2157,487.4551,11060.0
2017-08-30 15:35:00,488.76,488.76,487.09,487.4,8599.0,487.4451,487.4451,485.7796,486.0888,8599.0
2017-08-30 15:40:00,487.56,487.84,486.55,487.56,7893.0,486.2483,486.5276,485.2411,486.2483,7893.0
2017-08-30 15:45:00,487.6,488.16,487.3,487.3,9451.0,486.2882,486.8467,485.989,485.989,9451.0
2017-08-30 15:50:00,487.51,487.99,487.07,487.53,17802.0,486.1985,486.6772,485.7597,486.2184,17802.0
2017-08-30 15:55:00,487.44,488.0,486.76,487.12,21835.0,486.1287,486.6871,485.4505,485.8095,21835.0
2017-08-31 09:30:00,488.4,488.82,487.16,488.27,7677.0,487.0861,487.5049,485.8494,486.9564,7677.0
2017-08-31 09:35:00,488.31,488.48,487.0,487.0,5761.0,486.9963,487.1659,485.6898,485.6898,5761.0
2017-08-31 09:40:00,486.55,487.74,486.39,487.58,5300.0,485.2411,486.4278,485.0815,486.2683,5300.0
2017-08-31 09:45:00,487.27,489.0,487.09,487.77,6640.0,485.9591,487.6845,485.7796,486.4578,6640.0
2017-08-31 09:50:00,487.77,487.92,486.03,486.04,5988.0,486.4578,486.6074,484.7224,484.7324,5988.0
2017-08-31 09:55:00,486.24,486.4,485.02,485.77,3905.0,484.9319,485.0915,483.7152,484.4631,3905.0
2017-08-31 10:00:00,485.68,485.9,484.0,485.48,12499.0,484.3734,484.5928,482.6979,484.1739,12499.0
2017-08-31 10:05:00,485.36,487.29,485.29,486.95,13257.0,484.0543,485.9791,483.9844,485.64,13257.0
2017-08-31 10:10:00,486.81,487.99,486.61,487.99,5052.0,485.5004,486.6772,485.3009,486.6772,5052.0
2017-08-31 10:15:00,487.75,488.49,487.25,488.41,6638.0,486.4378,487.1758,485.9392,487.096,6638.0
2017-08-31 10:20:00,488.4,490.21,488.37,489.83,7788.0,487.0861,488.8912,487.0562,488.5122,7788.0
2017-08-31 10:25:00,490.16,491.35,489.86,491.1,12539.0,488.8413,490.0281,488.5421,489.7788,12539.0
2017-08-31 10:30:00,491.02,491.02,489.55,490.13,8012.0,489.699,489.699,488.233,488.8114,8012.0
2017-08-31 10:35:00,489.79,490.46,489.3,489.77,7171.0,488.4723,489.1405,487.9837,488.4524,7171.0
2017-08-31 10:40:00,489.61,489.63,489.18,489.36,1811.0,488.2928,488.3128,487.864,488.0435,1811.0
2017-08-31 10:45:00,489.39,490.35,489.12,489.91,7637.0,488.0734,489.0308,487.8041,488.592,7637.0
2017-08-31 10:50:00,490.16,490.65,490.0,490.14,7455.0,488.8413,489.33,488.6818,488.8214,7455.0
2017-08-31 10:55:00,490.7,491.5,490.6,491.5,7431.0,489.3799,490.1777,489.2802,490.1777,7431.0
2017-08-31 11:00:00,491.49,491.54,490.74,490.91,6111.0,490.1678,490.2176,489.4198,489.5893,6111.0
2017-08-31 11:05:00,490.91,492.33,490.76,491.93,10939.0,489.5893,491.0055,489.4397,490.6066,10939.0
2017-08-31 11:10:00,492.0,492.68,491.89,492.14,5439.0,490.6764,491.3546,490.5667,490.816,5439.0
2017-08-31 11:15:00,492.32,492.98,492.32,492.63,4352.0,490.9955,491.6538,490.9955,491.3047,4352.0
2017-08-31 11:20:00,492.72,493.08,492.68,493.06,6607.0,491.3945,491.7535,491.3546,491.7335,6607.0
2017-08-31 11:25:00,493.06,493.98,492.99,493.21,9155.0,491.7335,492.6511,491.6637,491.8831,9155.0
2017-08-31 11:30:00,493.51,493.51,491.83,492.37,10679.0,492.1823,492.1823,490.5068,491.0454,10679.0
2017-08-31 11:35:00,492.59,493.36,492.51,492.97,5200.0,491.2648,492.0327,491.185,491.6438,5200.0
2017-08-31 11:40:00,493.38,494.23,493.24,494.23,9740.0,492.0527,492.9004,491.9131,492.9004,9740.0
2017-08-31 11:45:00,494.03,494.95,493.82,494.91,6176.0,492.7009,493.6185,492.4915,493.5786,6176.0
2017-08-31 11:50:00,494.79,495.97,494.54,495.72,5314.0,493.4589,494.6357,493.2096,494.3864,5314.0
2017-08-31 11:55:00,495.79,497.4,495.71,497.4,14095.0,494.4562,496.0619,494.3764,496.0619,14095.0
2017-08-31 12:00:00,497.33,497.59,496.92,497.26,4870.0,495.992,496.2513,495.5832,495.9222,4870.0
2017-08-31 12:05:00,497.27,497.66,496.01,496.02,5355.0,495.9322,496.3212,494.6756,494.6856,5355.0
2017-08-31 12:10:00,496.01,496.16,495.73,495.73,11543.0,494.6756,494.8252,494.3964,494.3964,11543.0
2017-08-31 12:15:00,496.02,496.82,496.01,496.57,4332.0,494.6856,495.4834,494.6756,495.2341,4332.0
2017-08-31 12:20:00,496.63,496.72,496.22,496.72,3800.0,495.2939,495.3837,494.885,495.3837,3800.0
2017-08-31 12:25:00,496.51,497.24,496.47,497.2,3200.0,495.1743,495.9023,495.1344,495.8624,3200.0
2017-08-31 12:30:00,497.45,498.37,497.45,498.2,8482.0,496.1117,497.0293,496.1117,496.8597,8482.0
2017-08-31 12:35:00,498.34,499.7,498.11,499.38,7395.0,496.9993,498.3557,496.77,498.0365,7395.0
2017-08-31 12:40:00,499.56,500.0,499.07,499.89,11398.0,498.2161,498.6549,497.7274,498.5452,11398.0
2017-08-31 12:45:00,499.79,500.2,499.28,500.06,23085.0,498.4454,498.8543,497.9368,498.7147,23085.0
2017-08-31 12:50:00,500.31,501.22,500.07,500.99,6670.0,498.964,499.8716,498.7247,499.6422,6670.0
2017-08-31 12:55:00,501.16,502.42,500.98,501.23,11949.0,499.8117,501.0684,499.6322,499.8816,11949.0
2017-08-31 13:00:00,500.61,501.27,499.52,499.52,6275.0,499.2632,499.9214,498.1762,498.1762,6275.0
2017-08-31 13:05:00,499.85,499.86,499.05,499.25,5284.0,498.5053,498.5152,497.7074,497.9069,5284.0
2017-08-31 13:10:00,499.35,499.36,498.28,498.43,3946.0,498.0066,498.0166,496.9395,497.0891,3946.0
2017-08-31 13:15:00,498.36,498.74,497.98,498.74,2250.0,497.0193,497.3983,496.6403,497.3983,2250.0
2017-08-31 13:20:00,498.26,498.49,497.83,497.86,4372.0,496.9195,497.1489,496.4907,496.5206,4372.0
2017-08-31 13:25:00,497.68,498.2,497.62,497.7,3762.0,496.3411,496.8597,496.2813,496.3611,3762.0
2017-08-31 13:30:00,497.67,497.67,496.8,496.8,4266.0,496.3311,496.3311,495.4635,495.4635,4266.0
2017-08-31 13:35:00,496.75,497.0,496.01,496.21,4035.0,495.4136,495.6629,494.6756,494.8751,4035.0
2017-08-31 13:40:00,496.27,496.72,496.01,496.5,2420.0,494.9349,495.3837,494.6756,495.1643,2420.0
2017-08-31 13:45:00,496.45,496.46,495.56,495.58,7982.0,495.1144,495.1244,494.2268,494.2468,7982.0
2017-08-31 13:50:00,495.4,496.27,495.14,496.27,2737.0,494.0672,494.9349,493.8079,494.9349,2737.0
2017-08-31 13:55:00,496.27,496.92,495.85,496.91,9969.0,494.9349,495.5832,494.516,495.5732,9969.0
2017-08-31 14:00:00,497.1,497.42,496.22,496.22,4189.0,495.7627,496.0818,494.885,494.885,4189.0
2017-08-31 14:05:00,496.41,496.42,495.69,495.69,2751.0,495.0745,495.0845,494.3565,494.3565,2751.0
2017-08-31 14:10:00,495.66,497.73,495.66,497.68,3110.0,494.3265,496.391,494.3265,496.3411,3110.0
2017-08-31 14:15:00,497.89,498.24,497.04,497.21,6684.0,496.5505,496.8996,495.7028,495.8724,6684.0
2017-08-31 14:20:00,497.17,497.23,496.59,496.87,2133.0,495.8325,495.8923,495.254,495.5333,2133.0
2017-08-31 14:25:00,497.25,497.97,497.25,497.75,2511.0,495.9123,496.6303,495.9123,496.4109,2511.0
2017-08-31 14:30:00,497.75,498.42,497.74,498.34,2850.0,496.4109,497.0791,496.4009,496.9993,2850.0
2017-08-31 14:35:00,498.39,498.79,497.82,497.82,9163.0,497.0492,497.4481,496.4807,496.4807,9163.0
2017-08-31 14:40:00,497.8,497.88,497.01,497.15,2733.0,496.4608,496.5406,495.6729,495.8125,2733.0
2017-08-31 14:45:00,497.4,497.61,497.21,497.59,2811.0,496.0619,496.2713,495.8724,496.2513,2811.0
2017-08-31 14:50:00,497.6,497.83,497.13,497.13,8232.0,496.2613,496.4907,495.7926,495.7926,8232.0
2017-08-31 14:55:00,497.51,497.51,497.13,497.22,10000.0,496.1716,496.1716,495.7926,495.8823,10000.0
2017-08-31 15:00:00,497.18,497.27,496.05,496.05,4432.0,495.8425,495.9322,494.7155,494.7155,4432.0
2017-08-31 15:05:00,496.32,496.56,496.14,496.56,5199.0,494.9848,495.2241,494.8053,495.2241,5199.0
2017-08-31 15:10:00,496.64,496.92,496.57,496.72,1530.0,495.3039,495.5832,495.2341,495.3837,1530.0
2017-08-31 15:15:00,496.46,497.74,496.44,497.04,9695.0,495.1244,496.4009,495.1044,495.7028,9695.0
2017-08-31 15:20:00,497.23,497.24,496.59,496.63,5761.0,495.8923,495.9023,495.254,495.2939,5761.0
2017-08-31 15:25:00,496.67,497.32,496.53,497.06,6409.0,495.3338,495.9821,495.1942,495.7228,6409.0
2017-08-31 15:30:00,497.26,497.38,496.91,497.38,6162.0,495.9222,496.0419,495.5732,496.0419,6162.0
2017-08-31 15:35:00,497.37,497.54,496.85,497.23,10948.0,496.0319,496.2015,495.5133,495.8923,10948.0
2017-08-31 15:40:00,497.28,497.57,497.1,497.5,17952.0,495.9422,496.2314,495.7627,496.1616,17952.0
2017-08-31 15:45:00,497.32,497.33,496.48,496.79,9424.0,495.9821,495.992,495.1443,495.4535,9424.0
2017-08-31 15:50:00,496.82,496.82,496.08,496.66,11581.0,495.4834,495.4834,494.7454,495.3239,11581.0
2017-08-31 15:55:00,496.58,497.29,496.41,497.05,43101.0,495.2441,495.9522,495.0745,495.7128,43101.0
2017-09-01 09:30:00,498.24,505.49,498.07,504.53,25088.0,496.8996,504.1301,496.7301,503.1727,25088.0
2017-09-01 09:35:00,504.34,504.83,500.76,501.5,9221.0,502.9832,503.4719,499.4128,500.1508,9221.0
2017-09-01 09:40:00,501.86,501.86,499.03,499.95,12283.0,500.5099,500.5099,497.6875,498.605,12283.0
2017-09-01 09:45:00,498.87,502.32,497.09,502.0,11617.0,497.5279,500.9686,495.7527,500.6495,11617.0
2017-09-01 09:50:00,502.48,503.01,498.0,498.2,16127.0,501.1282,501.6568,496.6602,496.8597,16127.0
2017-09-01 09:55:00,498.66,502.19,497.67,502.19,9468.0,497.3185,500.839,496.3311,500.839,9468.0
2017-09-01 10:00:00,502.59,502.59,498.84,500.17,14846.0,501.2379,501.2379,497.498,498.8244,14846.0
2017-09-01 10:05:00,500.14,500.14,498.63,499.49,5810.0,498.7945,498.7945,497.2886,498.1462,5810.0
2017-09-01 10:10:00,499.85,502.96,499.51,502.95,8564.0,498.5053,501.6069,498.1662,501.5969,8564.0
2017-09-01 10:15:00,503.05,503.78,501.55,503.78,7432.0,501.6967,502.4247,500.2007,502.4247,7432.0
2017-09-01 10:20:00,503.43,503.92,501.29,501.73,6750.0,502.0756,502.5643,499.9414,500.3802,6750.0
2017-09-01 10:25:00,501.99,502.18,500.35,501.51,3190.0,500.6395,500.829,499.0039,500.1608,3190.0
2017-09-01 10:30:00,501.02,502.57,500.61,502.21,6700.0,499.6721,501.218,499.2632,500.8589,6700.0
2017-09-01 10:35:00,502.23,502.49,501.09,502.22,11616.0,500.8789,501.1382,499.7419,500.8689,11616.0
2017-09-01 10:40:00,502.22,502.42,501.06,501.06,6332.0,500.8689,501.0684,499.712,499.712,6332.0
2017-09-01 10:45:00,501.46,503.48,501.38,502.97,5893.0,500.1109,502.1255,500.0312,501.6169,5893.0
2017-09-01 10:50:00,503.0,503.0,502.23,502.51,2214.0,501.6468,501.6468,500.8789,501.1581,2214.0
2017-09-01 10:55:00,502.82,503.91,502.24,502.49,8549.0,501.4673,502.5543,500.8888,501.1382,8549.0
2017-09-01 11:00:00,503.11,503.69,502.07,502.08,3196.0,501.7565,502.3349,500.7193,500.7293,3196.0
2017-09-01 11:05:00,501.8,502.83,501.3,502.58,8570.0,500.45,501.4773,499.9514,501.2279,8570.0
2017-09-01 11:10:00,502.9,503.5,502.9,503.2,1987.0,501.5471,502.1455,501.5471,501.8463,1987.0
2017-09-01 11:15:00,503.33,503.89,503.17,503.17,7252.0,501.9759,502.5344,501.8163,501.8163,7252.0
2017-09-01 11:20:00,502.39,503.11,502.39,502.6,1700.0,501.0384,501.7565,501.0384,501.2479,1700.0
2017-09-01 11:25:00,502.72,503.0,502.01,503.0,5444.0,501.3675,501.6468,500.6595,501.6468,5444.0
2017-09-01 11:30:00,502.49,503.43,502.39,503.0,8370.0,501.1382,502.0756,501.0384,501.6468,8370.0
2017-09-01 11:35:00,503.08,503.33,502.46,502.46,2691.0,501.7266,501.9759,501.1082,501.1082,2691.0
2017-09-01 11:40:00,501.96,502.19,500.9,501.6,8900.0,500.6096,500.839,499.5524,500.2506,8900.0
2017-09-01 11:45:00,501.61,502.19,501.6,502.19,3043.0,500.2605,500.839,500.2506,500.839,3043.0
2017-09-01 11:50:00,501.95,502.41,501.95,502.22,1200.0,500.5996,501.0584,500.5996,500.8689,1200.0
2017-09-01 11:55:00,502.6,503.03,502.32,503.03,3467.0,501.2479,501.6767,500.9686,501.6767,3467.0
2017-09-01 12:00:00,503.33,503.66,502.39,503.09,9946.0,501.9759,502.305,501.0384,501.7366,9946.0
2017-09-01 12:05:00,503.37,503.37,502.8,503.27,3022.0,502.0158,502.0158,501.4473,501.9161,3022.0
2017-09-01 12:10:00,503.34,503.34,503.12,503.12,450.0,501.9859,501.9859,501.7665,501.7665,450.0
2017-09-01 12:15:00,503.1,503.4,502.78,502.78,4034.0,501.7465,502.0457,501.4274,501.4274,4034.0
2017-09-01 12:20:00,502.8,503.19,502.77,502.95,1535.0,501.4473,501.8363,501.4174,501.5969,1535.0
2017-09-01 12:25:00,503.13,504.12,503.12,503.8,7837.0,501.7764,502.7638,501.7665,502.4446,7837.0
2017-09-01 12:30:00,503.76,503.8,503.42,503.42,3650.0,502.4048,502.4446,502.0657,502.0657,3650.0
2017-09-01 12:35:00,502.88,502.89,502.88,502.88,100.0,501.5271,501.5371,501.5271,501.5271,100.0
2017-09-01 12:40:00,502.86,503.96,502.61,503.39,4400.0,501.5072,502.6042,501.2578,502.0357,4400.0
2017-09-01 12:45:00,503.06,503.7,503.06,503.4,2200.0,501.7066,502.3449,501.7066,502.0457,2200.0
2017-09-01 12:50:00,503.55,503.98,503.38,503.64,3032.0,502.1953,502.6242,502.0258,502.2851,3032.0
2017-09-01 12:55:00,503.65,503.98,503.38,503.59,5890.0,502.295,502.6242,502.0258,502.2352,5890.0
2017-09-01 13:00:00,503.35,503.5,503.28,503.5,1465.0,501.9959,502.1455,501.926,502.1455,1465.0
2017-09-01 13:05:00,503.27,503.27,502.17,502.81,8061.0,501.9161,501.9161,500.819,501.4573,8061.0
2017-09-01 13:10:00,502.84,504.39,502.64,503.6,4739.0,501.4872,503.0331,501.2878,502.2452,4739.0
2017-09-01 13:15:00,503.6,504.19,503.54,503.98,1400.0,502.2452,502.8336,502.1853,502.6242,1400.0
2017-09-01 13:20:00,503.6,503.6,503.39,503.41,2757.0,502.2452,502.2452,502.0357,502.0557,2757.0
2017-09-01 13:25:00,503.06,503.77,503.06,503.77,2400.0,501.7066,502.4147,501.7066,502.4147,2400.0
2017-09-01 13:30:00,503.71,503.77,502.88,502.88,4334.0,502.3549,502.4147,501.5271,501.5271,4334.0
2017-09-01 13:35:00,502.89,503.0,502.71,502.96,1311.0,501.5371,501.6468,501.3576,501.6069,1311.0
2017-09-01 13:40:00,502.9,503.07,502.07,502.07,4216.0,501.5471,501.7166,500.7193,500.7193,4216.0
2017-09-01 13:45:00,502.01,502.39,501.61,501.61,2669.0,500.6595,501.0384,500.2605,500.2605,2669.0
2017-09-01 13:50:00,501.31,501.86,501.13,501.57,1800.0,499.9613,500.5099,499.7818,500.2206,1800.0
2017-09-01 13:55:00,501.51,502.5,501.51,502.5,3403.0,500.1608,501.1481,500.1608,501.1481,3403.0
2017-09-01 14:00:00,502.35,503.07,502.32,502.8,5874.0,500.9985,501.7166,500.9686,501.4473,5874.0
2017-09-01 14:05:00,502.59,502.98,502.0,502.0,4882.0,501.2379,501.6268,500.6495,500.6495,4882.0
2017-09-01 14:10:00,502.0,502.0,501.82,501.82,800.0,500.6495,500.6495,500.47,500.47,800.0
2017-09-01 14:15:00,501.76,502.33,501.6,501.78,2622.0,500.4101,500.9786,500.2506,500.4301,2622.0
2017-09-01 14:20:00,501.8,502.42,501.72,502.42,2923.0,500.45,501.0684,500.3702,501.0684,2923.0
2017-09-01 14:25:00,502.42,502.74,502.04,502.04,4927.0,501.0684,501.3875,500.6894,500.6894,4927.0
2017-09-01 14:30:00,502.23,502.52,502.07,502.27,1400.0,500.8789,501.1681,500.7193,500.9188,1400.0
2017-09-01 14:35:00,502.06,502.18,501.54,501.98,5166.0,500.7093,500.829,500.1907,500.6295,5166.0
2017-09-01 14:40:00,501.74,502.1,501.62,501.91,5098.0,500.3902,500.7492,500.2705,500.5597,5098.0
2017-09-01 14:45:00,501.9,502.8,501.84,502.36,6874.0,500.5498,501.4473,500.4899,501.0085,6874.0
2017-09-01 14:50:00,502.55,502.55,502.54,502.55,550.0,501.198,501.198,501.188,501.198,550.0
2017-09-01 14:55:00,502.33,502.52,501.99,502.52,5488.0,500.9786,501.1681,500.6395,501.1681,5488.0
2017-09-01 15:00:00,502.26,502.46,502.12,502.32,3300.0,500.9088,501.1082,500.7692,500.9686,3300.0
2017-09-01 15:05:00,502.15,502.38,501.99,502.17,6651.0,500.7991,501.0285,500.6395,500.819,6651.0
2017-09-01 15:10:00,502.48,502.62,502.36,502.45,1600.0,501.1282,501.2678,501.0085,501.0983,1600.0
2017-09-01 15:15:00,502.45,503.1,502.45,503.1,6699.0,501.0983,501.7465,501.0983,501.7465,6699.0
2017-09-01 15:20:00,503.1,503.48,502.72,503.09,7127.0,501.7465,502.1255,501.3675,501.7366,7127.0
2017-09-01 15:25:00,503.09,503.11,502.6,503.05,5037.0,501.7366,501.7565,501.2479,501.6967,5037.0
2017-09-01 15:30:00,502.72,503.61,502.72,503.48,5550.0,501.3675,502.2552,501.3675,502.1255,5550.0
2017-09-01 15:35:00,503.5,503.94,503.33,503.76,7723.0,502.1455,502.5843,501.9759,502.4048,7723.0
2017-09-01 15:40:00,503.62,504.38,503.51,504.37,8133.0,502.2651,503.0231,502.1554,503.0131,8133.0
2017-09-01 15:45:00,504.2,504.74,504.1,504.42,11044.0,502.8436,503.3821,502.7438,503.063,11044.0
2017-09-01 15:50:00,504.71,504.93,504.13,504.92,22937.0,503.3522,503.5716,502.7738,503.5616,22937.0
2017-09-01 15:55:00,504.92,505.0,503.8,503.8,30112.0,503.5616,503.6414,502.4446,502.4446,30112.0
2017-09-05 09:30:00,499.81,502.17,498.73,498.73,12708.0,498.4654,500.819,497.3883,497.3883,12708.0
2017-09-05 09:35:00,499.26,503.54,498.14,503.54,10025.0,497.9169,502.1853,496.7999,502.1853,10025.0
2017-09-05 09:40:00,503.53,503.53,500.61,502.31,4373.0,502.1754,502.1754,499.2632,500.9587,4373.0
2017-09-05 09:45:00,503.13,503.13,501.26,502.25,5828.0,501.7764,501.7764,499.9115,500.8988,5828.0
2017-09-05 09:50:00,501.78,502.02,501.27,501.76,1985.0,500.4301,500.6694,499.9214,500.4101,1985.0
2017-09-05 09:55:00,502.25,503.52,502.01,502.84,3874.0,500.8988,502.1654,500.6595,501.4872,3874.0
2017-09-05 10:00:00,502.36,502.4,500.13,501.45,3003.0,501.0085,501.0484,498.7845,500.101,3003.0
2017-09-05 10:05:00,501.38,501.38,500.78,501.23,1200.0,500.0312,500.0312,499.4328,499.8816,1200.0
2017-09-05 10:10:00,500.8,502.25,500.04,502.25,7320.0,499.4527,500.8988,498.6948,500.8988,7320.0
2017-09-05 10:15:00,502.31,503.18,501.29,501.59,6258.0,500.9587,501.8263,499.9414,500.2406,6258.0
2017-09-05 10:20:00,502.35,502.45,501.37,501.41,2500.0,500.9985,501.0983,500.0212,500.0611,2500.0
2017-09-05 10:25:00,501.29,501.47,499.0,499.01,10318.0,499.9414,500.1209,497.6576,497.6675,10318.0
2017-09-05 10:30:00,499.03,499.03,497.0,498.59,6251.0,497.6875,497.6875,495.6629,497.2487,6251.0
2017-09-05 10:35:00,498.75,499.24,498.04,498.35,4562.0,497.4082,497.8969,496.7001,497.0093,4562.0
2017-09-05 10:40:00,498.35,498.35,495.51,495.62,6126.0,497.0093,497.0093,494.1769,494.2866,6126.0
2017-09-05 10:45:00,495.3,495.95,494.57,495.26,8408.0,493.9675,494.6158,493.2395,493.9276,8408.0
2017-09-05 10:50:00,495.25,497.41,495.25,496.76,3714.0,493.9176,496.0718,493.9176,495.4236,3714.0
2017-09-05 10:55:00,497.04,497.99,496.48,496.91,4320.0,495.7028,496.6503,495.1443,495.5732,4320.0
2017-09-05 11:00:00,496.24,496.24,495.1,495.38,3720.0,494.905,494.905,493.768,494.0473,3720.0
2017-09-05 11:05:00,495.21,495.53,494.19,494.85,2699.0,493.8778,494.1969,492.8605,493.5187,2699.0
2017-09-05 11:10:00,494.23,495.2,494.05,494.83,8600.0,492.9004,493.8678,492.7209,493.4988,8600.0
2017-09-05 11:15:00,495.12,495.49,493.43,493.43,5298.0,493.788,494.157,492.1025,492.1025,5298.0
2017-09-05 11:20:00,493.5,494.34,492.88,494.34,7781.0,492.1724,493.0101,491.554,493.0101,7781.0
2017-09-05 11:25:00,493.82,494.04,493.67,493.68,2500.0,492.4915,492.7109,492.3419,492.3519,2500.0
2017-09-05 11:30:00,493.68,495.52,493.38,494.12,3401.0,492.3519,494.1869,492.0527,492.7907,3401.0
2017-09-05 11:35:00,494.23,494.62,493.95,494.62,1900.0,492.9004,493.2893,492.6211,493.2893,1900.0
2017-09-05 11:40:00,494.7,494.93,494.38,494.65,3297.0,493.3691,493.5985,493.05,493.3193,3297.0
2017-09-05 11:45:00,494.7,495.09,494.7,495.09,500.0,493.3691,493.7581,493.3691,493.7581,500.0
2017-09-05 11:50:00,495.26,495.31,494.68,495.31,2182.0,493.9276,493.9775,493.3492,493.9775,2182.0
2017-09-05 11:55:00,494.82,494.82,493.62,493.62,2861.0,493.4888,493.4888,492.292,492.292,2861.0
2017-09-05 12:00:00,493.62,493.81,491.2,491.2,6776.0,492.292,492.4815,489.8785,489.8785,6776.0
2017-09-05 12:05:00,491.16,493.22,491.16,492.19,4172.0,489.8386,491.8931,489.8386,490.8659,4172.0
2017-09-05 12:10:00,492.58,492.85,491.55,491.55,5059.0,491.2548,491.5241,490.2276,490.2276,5059.0
2017-09-05 12:15:00,491.98,492.43,491.77,491.77,2061.0,490.6564,491.1052,490.447,490.447,2061.0
2017-09-05 12:20:00,491.56,492.6,491.56,492.6,1700.0,490.2376,491.2748,490.2376,491.2748,1700.0
2017-09-05 12:25:00,492.11,493.03,492.07,492.07,2276.0,490.7861,491.7036,490.7462,490.7462,2276.0
2017-09-05 12:30:00,491.81,492.2,490.7,491.05,8363.0,490.4869,490.8759,489.3799,489.7289,8363.0
2017-09-05 12:35:00,491.04,492.58,490.61,492.11,2271.0,489.719,491.2548,489.2901,490.7861,2271.0
2017-09-05 12:40:00,492.6,492.99,491.99,492.99,1207.0,491.2748,491.6637,490.6664,491.6637,1207.0
2017-09-05 12:45:00,492.39,492.84,490.25,490.74,6518.0,491.0653,491.5141,488.9311,489.4198,6518.0
2017-09-05 12:50:00,490.5,491.48,490.5,490.68,500.0,489.1804,490.1578,489.1804,489.3599,500.0
2017-09-05 12:55:00,491.0,491.59,490.91,491.03,2100.0,489.6791,490.2675,489.5893,489.709,2100.0
2017-09-05 13:00:00,491.06,491.28,489.64,491.28,8547.0,489.7389,489.9583,488.3227,489.9583,8547.0
2017-09-05 13:05:00,490.12,491.22,490.11,490.63,2038.0,488.8014,489.8985,488.7915,489.3101,2038.0
2017-09-05 13:10:00,490.24,490.76,489.37,490.37,8550.0,488.9211,489.4397,488.0535,489.0508,8550.0
2017-09-05 13:15:00,490.35,491.76,490.34,491.4,3400.0,489.0308,490.437,489.0209,490.078,3400.0
2017-09-05 13:20:00,491.64,491.66,490.66,490.66,1200.0,490.3174,490.3373,489.34,489.34,1200.0
2017-09-05 13:25:00,491.05,491.05,490.27,490.62,700.0,489.7289,489.7289,488.951,489.3001,700.0
2017-09-05 13:30:00,490.33,490.81,490.03,490.47,4343.0,489.0109,489.4896,488.7117,489.1505,4343.0
2017-09-05 13:35:00,490.69,490.98,490.41,490.86,1700.0,489.3699,489.6591,489.0907,489.5395,1700.0
2017-09-05 13:40:00,491.67,491.67,490.4,490.4,1600.0,490.3473,490.3473,489.0807,489.0807,1600.0
2017-09-05 13:45:00,490.52,491.14,490.52,491.14,1654.0,489.2004,489.8187,489.2004,489.8187,1654.0
2017-09-05 13:50:00,491.48,492.82,491.48,492.82,2913.0,490.1578,491.4942,490.1578,491.4942,2913.0
2017-09-05 13:55:00,492.51,492.89,491.79,492.33,2100.0,491.185,491.564,490.467,491.0055,2100.0
2017-09-05 14:00:00,492.41,493.0,492.3,492.81,3486.0,491.0853,491.6737,490.9756,491.4842,3486.0
2017-09-05 14:05:00,492.86,493.89,492.82,493.36,13714.0,491.5341,492.5613,491.4942,492.0327,13714.0
2017-09-05 14:10:00,493.18,493.58,492.82,493.0,9781.0,491.8532,492.2521,491.4942,491.6737,9781.0
2017-09-05 14:15:00,493.25,493.25,492.41,492.68,2436.0,491.923,491.923,491.0853,491.3546,2436.0
2017-09-05 14:20:00,492.92,493.77,492.5,493.76,3049.0,491.5939,492.4416,491.175,492.4317,3049.0
2017-09-05 14:25:00,493.83,494.47,493.65,494.36,3080.0,492.5015,493.1397,492.3219,493.03,3080.0
2017-09-05 14:30:00,494.13,494.26,493.6,493.82,3309.0,492.8007,492.9303,492.2721,492.4915,3309.0
2017-09-05 14:35:00,493.89,494.35,493.2,493.2,2110.0,492.5613,493.0201,491.8732,491.8732,2110.0
2017-09-05 14:40:00,493.3,493.35,492.69,492.99,3966.0,491.9729,492.0228,491.3645,491.6637,3966.0
2017-09-05 14:45:00,493.3,493.57,492.49,493.19,7076.0,491.9729,492.2422,491.1651,491.8632,7076.0
2017-09-05 14:50:00,493.24,493.37,492.66,493.37,3594.0,491.9131,492.0427,491.3346,492.0427,3594.0
2017-09-05 14:55:00,492.68,493.17,492.46,492.46,1500.0,491.3546,491.8432,491.1352,491.1352,1500.0
2017-09-05 15:00:00,492.63,494.66,492.63,494.16,5658.0,491.3047,493.3292,491.3047,492.8306,5658.0
2017-09-05 15:05:00,493.98,494.4,493.25,493.9,6088.0,492.6511,493.0699,491.923,492.5713,6088.0
2017-09-05 15:10:00,493.96,494.18,493.45,494.18,2800.0,492.6311,492.8505,492.1225,492.8505,2800.0
2017-09-05 15:15:00,494.08,494.53,494.03,494.44,3000.0,492.7508,493.1996,492.7009,493.1098,3000.0
2017-09-05 15:20:00,494.28,494.28,493.54,493.69,2000.0,492.9503,492.9503,492.2122,492.3618,2000.0
2017-09-05 15:25:00,493.69,494.91,493.69,494.69,5615.0,492.3618,493.5786,492.3618,493.3592,5615.0
2017-09-05 15:30:00,495.05,495.39,494.68,495.36,12800.0,493.7182,494.0573,493.3492,494.0273,12800.0
2017-09-05 15:35:00,495.24,495.36,493.57,493.62,3350.0,493.9077,494.0273,492.2422,492.292,3350.0
2017-09-05 15:40:00,494.03,494.47,493.36,494.34,6668.0,492.7009,493.1397,492.0327,493.0101,6668.0
2017-09-05 15:45:00,494.27,494.62,493.32,494.62,4390.0,492.9403,493.2893,491.9928,493.2893,4390.0
2017-09-05 15:50:00,494.61,494.8,493.75,494.67,6863.0,493.2794,493.4689,492.4217,493.3392,6863.0
2017-09-05 15:55:00,494.86,494.87,493.83,494.46,9806.0,493.5287,493.5387,492.5015,493.1298,9806.0
2017-09-06 09:30:00,499.69,500.87,496.51,498.76,15085.0,498.3457,499.5225,495.1743,497.4182,15085.0
2017-09-06 09:35:00,498.97,500.0,496.95,499.49,5100.0,497.6276,498.6549,495.6131,498.1462,5100.0
2017-09-06 09:40:00,498.92,499.52,498.06,498.06,5880.0,497.5778,498.1762,496.7201,496.7201,5880.0
2017-09-06 09:45:00,497.87,498.73,494.71,494.71,6208.0,496.5306,497.3883,493.3791,493.3791,6208.0
2017-09-06 09:50:00,496.18,497.88,496.0,496.89,1400.0,494.8451,496.5406,494.6656,495.5532,1400.0
2017-09-06 09:55:00,497.1,499.16,497.1,498.84,930.0,495.7627,497.8171,495.7627,497.498,930.0
2017-09-06 10:00:00,498.86,499.31,497.98,498.25,1015.0,497.5179,497.9667,496.6403,496.9096,1015.0
2017-09-06 10:05:00,498.69,499.28,497.54,497.55,3606.0,497.3484,497.9368,496.2015,496.2115,3606.0
2017-09-06 10:10:00,497.13,497.24,495.0,495.0,2160.0,495.7926,495.9023,493.6683,493.6683,2160.0
2017-09-06 10:15:00,494.6,494.6,492.87,493.97,3476.0,493.2694,493.2694,491.544,492.6411,3476.0
2017-09-06 10:20:00,493.23,494.32,492.9,494.12,4094.0,491.9031,492.9901,491.574,492.7907,4094.0
2017-09-06 10:25:00,493.47,494.18,493.41,494.08,960.0,492.1424,492.8505,492.0826,492.7508,960.0
2017-09-06 10:30:00,494.08,494.63,494.08,494.63,700.0,492.7508,493.2993,492.7508,493.2993,700.0
2017-09-06 10:35:00,495.1,495.47,494.58,494.61,1460.0,493.768,494.1371,493.2494,493.2794,1460.0
2017-09-06 10:40:00,494.17,494.65,493.85,494.49,2753.0,492.8406,493.3193,492.5214,493.1597,2753.0
2017-09-06 10:45:00,494.26,495.46,493.79,495.46,4004.0,492.9303,494.1271,492.4616,494.1271,4004.0
2017-09-06 10:50:00,495.05,495.28,494.73,495.12,4326.0,493.7182,493.9476,493.399,493.788,4326.0
2017-09-06 10:55:00,494.96,496.35,494.96,495.73,3468.0,493.6284,495.0147,493.6284,494.3964,3468.0
2017-09-06 11:00:00,496.1,496.48,495.62,496.47,3700.0,494.7654,495.1443,494.2866,495.1344,3700.0
2017-09-06 11:05:00,496.47,496.61,494.57,494.73,3398.0,495.1344,495.274,493.2395,493.399,3398.0
2017-09-06 11:10:00,494.87,494.87,493.55,494.78,2650.0,493.5387,493.5387,492.2222,493.4489,2650.0
2017-09-06 11:15:00,494.81,495.38,494.29,495.3,2284.0,493.4788,494.0473,492.9602,493.9675,2284.0
2017-09-06 11:20:00,495.55,496.31,495.33,495.34,1650.0,494.2168,494.9748,493.9974,494.0074,1650.0
2017-09-06 11:25:00,495.6,495.7,495.06,495.06,1450.0,494.2667,494.3664,493.7282,493.7282,1450.0
2017-09-06 11:30:00,495.46,495.93,495.04,495.5,4200.0,494.1271,494.5958,493.7082,494.167,4200.0
2017-09-06 11:35:00,496.24,496.46,496.24,496.4,700.0,494.905,495.1244,494.905,495.0646,700.0
2017-09-06 11:40:00,496.1,496.99,496.1,496.51,2050.0,494.7654,495.653,494.7654,495.1743,2050.0
2017-09-06 11:45:00,496.67,497.63,496.6,497.63,2973.0,495.3338,496.2912,495.264,496.2912,2973.0
2017-09-06 11:50:00,497.24,498.02,497.24,497.36,2563.0,495.9023,496.6802,495.9023,496.022,2563.0
2017-09-06 11:55:00,497.16,497.34,497.0,497.23,1400.0,495.8225,496.002,495.6629,495.8923,1400.0
2017-09-06 12:00:00,497.41,497.49,497.38,497.41,750.0,496.0718,496.1516,496.0419,496.0718,750.0
2017-09-06 12:05:00,497.47,498.26,497.47,497.73,1100.0,496.1317,496.9195,496.1317,496.391,1100.0
2017-09-06 12:10:00,498.01,498.53,497.34,497.34,2800.0,496.6702,497.1888,496.002,496.002,2800.0
2017-09-06 12:15:00,497.31,498.1,497.0,498.1,1600.0,495.9721,496.76,495.6629,496.76,1600.0
2017-09-06 12:20:00,498.4,498.56,498.15,498.55,1200.0,497.0592,497.2187,496.8098,497.2088,1200.0
2017-09-06 12:25:00,498.56,498.92,498.41,498.58,2300.0,497.2187,497.5778,497.0691,497.2387,2300.0
2017-09-06 12:30:00,498.66,498.66,498.28,498.28,200.0,497.3185,497.3185,496.9395,496.9395,200.0
2017-09-06 12:35:00,498.55,498.65,498.55,498.65,200.0,497.2088,497.3085,497.2088,497.3085,200.0
2017-09-06 12:40:00,498.72,498.72,498.55,498.72,300.0,497.3783,497.3783,497.2088,497.3783,300.0
2017-09-06 12:45:00,498.66,499.2,497.99,498.55,3200.0,497.3185,497.857,496.6503,497.2088,3200.0
2017-09-06 12:50:00,498.59,498.99,498.53,498.8,1860.0,497.2487,497.6476,497.1888,497.4581,1860.0
2017-09-06 12:55:00,498.79,498.86,498.49,498.81,1700.0,497.4481,497.5179,497.1489,497.4681,1700.0
2017-09-06 13:00:00,498.81,499.19,498.55,499.16,1600.0,497.4681,497.847,497.2088,497.8171,1600.0
2017-09-06 13:05:00,499.14,499.2,499.01,499.19,1300.0,497.7972,497.857,497.6675,497.847,1300.0
2017-09-06 13:10:00,499.04,499.75,498.87,499.55,1562.0,497.6974,498.4055,497.5279,498.2061,1562.0
2017-09-06 13:15:00,499.49,499.8,499.22,499.78,3129.0,498.1462,498.4554,497.877,498.4355,3129.0
2017-09-06 13:20:00,499.54,499.99,499.29,499.65,5746.0,498.1961,498.6449,497.9468,498.3058,5746.0
2017-09-06 13:25:00,499.65,500.0,499.3,500.0,9500.0,498.3058,498.6549,497.9567,498.6549,9500.0
2017-09-06 13:30:00,499.99,501.07,499.98,500.8,9932.0,498.6449,499.722,498.6349,499.4527,9932.0
2017-09-06 13:35:00,501.16,501.71,500.81,501.71,2300.0,499.8117,500.3603,499.4627,500.3603,2300.0
2017-09-06 13:40:00,501.75,502.95,501.73,502.34,9864.0,500.4002,501.5969,500.3802,500.9886,9864.0
2017-09-06 13:45:00,501.88,501.89,501.08,501.39,1445.0,500.5298,500.5398,499.732,500.0411,1445.0
2017-09-06 13:50:00,501.58,502.23,501.57,501.99,1100.0,500.2306,500.8789,500.2206,500.6395,1100.0
2017-09-06 13:55:00,502.11,502.69,501.82,502.69,2512.0,500.7592,501.3376,500.47,501.3376,2512.0
2017-09-06 14:00:00,502.67,502.67,502.25,502.58,3252.0,501.3177,501.3177,500.8988,501.2279,3252.0
2017-09-06 14:05:00,502.43,502.76,502.01,502.37,2032.0,501.0783,501.4074,500.6595,501.0185,2032.0
2017-09-06 14:10:00,502.42,502.43,501.81,502.07,2532.0,501.0684,501.0783,500.46,500.7193,2532.0
2017-09-06 14:15:00,502.1,502.39,501.94,502.3,1260.0,500.7492,501.0384,500.5896,500.9487,1260.0
2017-09-06 14:20:00,502.3,502.89,502.19,502.89,3088.0,500.9487,501.5371,500.839,501.5371,3088.0
2017-09-06 14:25:00,502.88,502.88,502.28,502.33,2898.0,501.5271,501.5271,500.9287,500.9786,2898.0
2017-09-06 14:30:00,502.17,502.36,501.66,501.95,3600.0,500.819,501.0085,500.3104,500.5996,3600.0
2017-09-06 14:35:00,502.14,502.54,502.02,502.49,5493.0,500.7891,501.188,500.6694,501.1382,5493.0
2017-09-06 14:40:00,502.52,502.86,501.63,501.63,1100.0,501.1681,501.5072,500.2805,500.2805,1100.0
2017-09-06 14:45:00,501.93,502.59,501.93,502.57,2363.0,500.5797,501.2379,500.5797,501.218,2363.0
2017-09-06 14:50:00,502.57,502.58,502.11,502.58,1100.0,501.218,501.2279,500.7592,501.2279,1100.0
2017-09-06 14:55:00,501.92,502.67,501.91,502.5,904.0,500.5697,501.3177,500.5597,501.1481,904.0
2017-09-06 15:00:00,502.63,503.26,502.6,502.9,5468.0,501.2778,501.9061,501.2479,501.5471,5468.0
2017-09-06 15:05:00,502.79,503.06,502.52,503.06,2600.0,501.4374,501.7066,501.1681,501.7066,2600.0
2017-09-06 15:10:00,502.9,503.15,502.11,502.27,4150.0,501.5471,501.7964,500.7592,500.9188,4150.0
2017-09-06 15:15:00,502.25,502.71,502.01,502.53,2900.0,500.8988,501.3576,500.6595,501.1781,2900.0
2017-09-06 15:20:00,502.53,503.21,502.45,502.67,3432.0,501.1781,501.8562,501.0983,501.3177,3432.0
2017-09-06 15:25:00,502.83,503.33,502.65,503.09,3815.0,501.4773,501.9759,501.2977,501.7366,3815.0
2017-09-06 15:30:00,503.01,503.11,502.34,502.34,3300.0,501.6568,501.7565,500.9886,500.9886,3300.0
2017-09-06 15:35:00,502.23,502.33,501.27,501.88,7028.0,500.8789,500.9786,499.9214,500.5298,7028.0
2017-09-06 15:40:00,501.95,502.47,501.95,502.01,2395.0,500.5996,501.1182,500.5996,500.6595,2395.0
2017-09-06 15:45:00,501.98,502.39,501.14,501.71,3934.0,500.6295,501.0384,499.7918,500.3603,3934.0
2017-09-06 15:50:00,501.6,502.35,501.1,501.31,4804.0,500.2506,500.9985,499.7519,499.9613,4804.0
2017-09-06 15:55:00,501.42,501.45,499.55,500.03,33615.0,500.071,500.101,498.2061,498.6848,33615.0
2017-09-07 09:30:00,489.0,489.0,467.0,471.78,90090.0,487.6845,487.6845,465.7436,470.5108,90090.0
2017-09-07 09:35:00,472.06,475.0,469.0,470.0,82503.0,470.79,473.7221,467.7383,468.7356,82503.0
2017-09-07 09:40:00,469.58,476.27,468.49,475.6,56401.0,468.3167,474.9887,467.2296,474.3205,56401.0
2017-09-07 09:45:00,475.94,478.91,475.39,476.06,35885.0,474.6596,477.6216,474.1111,474.7793,35885.0
2017-09-07 09:50:00,476.0,480.88,475.88,480.32,38340.0,474.7194,479.5863,474.5998,479.0278,38340.0
2017-09-07 09:55:00,480.45,481.09,477.5,478.1,22464.0,479.1575,479.7957,476.2154,476.8138,22464.0
2017-09-07 10:00:00,478.42,478.42,475.3,475.62,16864.0,477.1329,477.1329,474.0213,474.3405,16864.0
2017-09-07 10:05:00,475.74,476.02,471.94,473.15,19565.0,474.4601,474.7394,470.6704,471.8771,19565.0
2017-09-07 10:10:00,473.23,474.87,472.62,473.54,9970.0,471.9569,473.5925,471.3485,472.2661,9970.0
2017-09-07 10:15:00,473.88,474.3,472.13,472.81,9582.0,472.6051,473.024,470.8598,471.538,9582.0
2017-09-07 10:20:00,473.25,474.12,472.63,473.0,8759.0,471.9768,472.8445,471.3585,471.7275,8759.0
2017-09-07 10:25:00,472.83,472.93,472.0,472.53,5644.0,471.558,471.6577,470.7302,471.2588,5644.0
2017-09-07 10:30:00,472.52,474.24,472.15,472.89,7158.0,471.2488,472.9642,470.8798,471.6178,7158.0
2017-09-07 10:35:00,473.09,473.99,472.75,473.98,6168.0,471.8173,472.7148,471.4782,472.7049,6168.0
2017-09-07 10:40:00,474.05,475.21,473.82,474.94,20450.0,472.7747,473.9316,472.5453,473.6623,20450.0
2017-09-07 10:45:00,474.89,475.04,473.85,474.21,17488.0,473.6124,473.762,472.5752,472.9342,17488.0
2017-09-07 10:50:00,474.63,474.79,473.0,473.0,20376.0,473.3531,473.5127,471.7275,471.7275,20376.0
2017-09-07 10:55:00,473.25,474.0,472.23,472.46,15067.0,471.9768,472.7248,470.9596,471.189,15067.0
2017-09-07 11:00:00,472.3,472.61,471.92,472.0,11738.0,471.0294,471.3386,470.6504,470.7302,11738.0
2017-09-07 11:05:00,472.04,472.9,471.18,471.76,10135.0,470.7701,471.6278,469.9124,470.4908,10135.0
2017-09-07 11:10:00,471.76,474.2,471.19,473.43,20766.0,470.4908,472.9243,469.9224,472.1563,20766.0
2017-09-07 11:15:00,473.23,474.68,472.97,474.4,51899.0,471.9569,473.403,471.6976,473.1237,51899.0
2017-09-07 11:20:00,474.44,474.51,471.32,471.38,23122.0,473.1636,473.2334,470.052,470.1119,23122.0
2017-09-07 11:25:00,471.13,473.27,471.1,473.27,15302.0,469.8625,471.9968,469.8326,471.9968,15302.0
2017-09-07 11:30:00,473.32,473.71,472.6,473.02,9564.0,472.0466,472.4356,471.3286,471.7474,9564.0
2017-09-07 11:35:00,473.04,473.88,472.64,473.21,4300.0,471.7674,472.6051,471.3685,471.9369,4300.0
2017-09-07 11:40:00,473.48,473.48,472.04,473.11,3482.0,472.2062,472.2062,470.7701,471.8372,3482.0
2017-09-07 11:45:00,472.99,473.35,472.33,472.44,3902.0,471.7175,472.0766,471.0593,471.169,3902.0
2017-09-07 11:50:00,472.63,473.26,472.34,472.72,4240.0,471.3585,471.9868,471.0693,471.4483,4240.0
2017-09-07 11:55:00,472.96,473.17,472.71,473.17,2714.0,471.6876,471.897,471.4383,471.897,2714.0
2017-09-07 12:00:00,473.0,473.57,472.63,473.42,9887.0,471.7275,472.296,471.3585,472.1464,9887.0
2017-09-07 12:05:00,473.6,474.78,473.42,474.07,18779.0,472.3259,473.5027,472.1464,472.7946,18779.0
2017-09-07 12:10:00,474.69,475.0,474.53,474.53,6266.0,473.413,473.7221,473.2534,473.2534,6266.0
2017-09-07 12:15:00,474.73,474.82,474.2,474.49,7973.0,473.4528,473.5426,472.9243,473.2135,7973.0
2017-09-07 12:20:00,474.37,474.6,474.18,474.5,5917.0,473.0938,473.3232,472.9043,473.2235,5917.0
2017-09-07 12:25:00,474.45,474.85,474.21,474.22,6148.0,473.1736,473.5725,472.9342,472.9442,6148.0
2017-09-07 12:30:00,473.89,474.09,473.47,473.91,5000.0,472.6151,472.8146,472.1962,472.6351,5000.0
2017-09-07 12:35:00,473.78,473.91,472.89,472.92,7365.0,472.5054,472.6351,471.6178,471.6477,7365.0
2017-09-07 12:40:00,472.91,473.61,472.87,473.11,4000.0,471.6377,472.3359,471.5979,471.8372,4000.0
2017-09-07 12:45:00,473.32,473.77,472.61,472.61,12397.0,472.0466,472.4954,471.3386,471.3386,12397.0
2017-09-07 12:50:00,472.87,472.91,472.25,472.25,3691.0,471.5979,471.6377,470.9795,470.9795,3691.0
2017-09-07 12:55:00,472.14,473.19,472.05,472.63,7986.0,470.8698,471.917,470.7801,471.3585,7986.0
2017-09-07 13:00:00,472.89,472.92,472.5,472.64,2892.0,471.6178,471.6477,471.2288,471.3685,2892.0
2017-09-07 13:05:00,472.5,473.38,472.48,473.38,3642.0,471.2288,472.1065,471.2089,472.1065,3642.0
2017-09-07 13:10:00,473.43,473.98,473.35,473.64,7683.0,472.1563,472.7049,472.0766,472.3658,7683.0
2017-09-07 13:15:00,473.73,474.38,473.68,474.02,3300.0,472.4555,473.1038,472.4057,472.7448,3300.0
2017-09-07 13:20:00,474.1,474.28,473.0,473.51,3119.0,472.8245,473.0041,471.7275,472.2361,3119.0
2017-09-07 13:25:00,473.57,474.23,473.42,474.23,14200.0,472.296,472.9542,472.1464,472.9542,14200.0
2017-09-07 13:30:00,474.22,474.34,473.83,473.99,5627.0,472.9442,473.0639,472.5553,472.7148,5627.0
2017-09-07 13:35:00,473.75,473.95,473.26,473.31,3750.0,472.4755,472.6749,471.9868,472.0367,3750.0
2017-09-07 13:40:00,473.32,473.32,472.63,472.73,4947.0,472.0466,472.0466,471.3585,471.4582,4947.0
2017-09-07 13:45:00,472.73,473.06,472.38,473.0,6599.0,471.4582,471.7873,471.1092,471.7275,6599.0
2017-09-07 13:50:00,473.05,473.16,472.64,473.13,3470.0,471.7774,471.8871,471.3685,471.8572,3470.0
2017-09-07 13:55:00,473.0,473.48,472.9,472.9,4710.0,471.7275,472.2062,471.6278,471.6278,4710.0
2017-09-07 14:00:00,472.82,472.82,471.5,471.5,5458.0,471.548,471.548,470.2315,470.2315,5458.0
2017-09-07 14:05:00,471.81,472.93,471.66,472.77,8200.0,470.5407,471.6577,470.3911,471.4981,8200.0
2017-09-07 14:10:00,472.96,473.0,472.32,472.5,5040.0,471.6876,471.7275,471.0493,471.2288,5040.0
2017-09-07 14:15:00,472.34,472.46,471.7,472.09,8850.0,471.0693,471.189,470.431,470.82,8850.0
2017-09-07 14:20:00,471.9,472.82,471.9,472.82,4100.0,470.6305,471.548,470.6305,471.548,4100.0
2017-09-07 14:25:00,473.0,473.0,472.22,472.73,8408.0,471.7275,471.7275,470.9496,471.4582,8408.0
2017-09-07 14:30:00,472.72,473.0,472.55,472.71,9073.0,471.4483,471.7275,471.2787,471.4383,9073.0
2017-09-07 14:35:00,472.75,472.76,472.11,472.24,10741.0,471.4782,471.4881,470.8399,470.9695,10741.0
2017-09-07 14:40:00,472.12,472.5,472.03,472.28,4200.0,470.8499,471.2288,470.7601,471.0094,4200.0
2017-09-07 14:45:00,472.3,472.5,471.95,472.49,7085.0,471.0294,471.2288,470.6803,471.2189,7085.0
2017-09-07 14:50:00,472.49,472.5,471.94,472.0,14482.0,471.2189,471.2288,470.6704,470.7302,14482.0
2017-09-07 14:55:00,472.09,472.09,471.58,471.99,5273.0,470.82,470.82,470.3113,470.7202,5273.0
2017-09-07 15:00:00,471.96,472.39,471.95,472.3,7473.0,470.6903,471.1191,470.6803,471.0294,7473.0
2017-09-07 15:05:00,472.5,472.72,472.28,472.5,7300.0,471.2288,471.4483,471.0094,471.2288,7300.0
2017-09-07 15:10:00,472.58,472.58,471.97,472.54,5929.0,471.3086,471.3086,470.7003,471.2687,5929.0
2017-09-07 15:15:00,472.34,473.04,472.34,472.94,13728.0,471.0693,471.7674,471.0693,471.6677,13728.0
2017-09-07 15:20:00,472.9,472.9,471.93,472.08,8857.0,471.6278,471.6278,470.6604,470.81,8857.0
2017-09-07 15:25:00,472.29,472.96,472.21,472.79,6615.0,471.0194,471.6876,470.9396,471.5181,6615.0
2017-09-07 15:30:00,472.95,473.0,472.46,472.92,8196.0,471.6776,471.7275,471.189,471.6477,8196.0
2017-09-07 15:35:00,472.71,473.12,472.54,472.89,7384.0,471.4383,471.8472,471.2687,471.6178,7384.0
2017-09-07 15:40:00,472.87,473.09,472.3,472.33,12592.0,471.5979,471.8173,471.0294,471.0593,12592.0
2017-09-07 15:45:00,472.51,472.75,472.04,472.37,17937.0,471.2388,471.4782,470.7701,471.0992,17937.0
2017-09-07 15:50:00,472.36,473.71,472.36,473.06,45568.0,471.0892,472.4356,471.0892,471.7873,45568.0
2017-09-07 15:55:00,473.3,473.46,471.28,471.4,91191.0,472.0267,472.1863,470.0121,470.1318,91191.0
2017-09-08 09:30:00,473.0,473.9,471.42,472.12,16514.0,471.7275,472.6251,470.1518,470.8499,16514.0
2017-09-08 09:35:00,472.12,474.72,472.03,474.19,7360.0,470.8499,473.4429,470.7601,472.9143,7360.0
2017-09-08 09:40:00,474.67,478.44,473.85,477.37,30195.0,473.393,477.1529,472.5752,476.0857,30195.0
2017-09-08 09:45:00,477.57,479.03,477.3,478.31,22814.0,476.2852,477.7413,476.0159,477.0232,22814.0
2017-09-08 09:50:00,477.91,478.47,475.37,476.67,4338.0,476.6243,477.1828,474.0911,475.3876,4338.0
2017-09-08 09:55:00,476.58,477.0,474.19,474.76,4355.0,475.2979,475.7167,472.9143,473.4828,4355.0
2017-09-08 10:00:00,474.1,475.66,474.04,475.26,7380.0,472.8245,474.3803,472.7647,473.9814,7380.0
2017-09-08 10:05:00,475.25,475.26,473.17,474.74,8714.0,473.9715,473.9814,471.897,473.4628,8714.0
2017-09-08 10:10:00,474.52,475.06,472.7,472.99,4359.0,473.2434,473.782,471.4283,471.7175,4359.0
2017-09-08 10:15:00,472.93,476.34,472.81,475.61,12452.0,471.6577,475.0585,471.538,474.3305,12452.0
2017-09-08 10:20:00,475.78,476.0,475.36,475.43,3485.0,474.5,474.7194,474.0812,474.151,3485.0
2017-09-08 10:25:00,475.19,475.4,474.63,474.84,6798.0,473.9116,474.121,473.3531,473.5626,6798.0
2017-09-08 10:30:00,474.46,475.98,474.01,475.4,5470.0,473.1836,474.6995,472.7348,474.121,5470.0
2017-09-08 10:35:00,476.0,476.0,474.69,474.7,5114.0,474.7194,474.7194,473.413,473.4229,5114.0
2017-09-08 10:40:00,474.7,474.7,473.0,473.99,5601.0,473.4229,473.4229,471.7275,472.7148,5601.0
2017-09-08 10:45:00,474.13,474.63,473.68,474.63,2000.0,472.8545,473.3531,472.4057,473.3531,2000.0
2017-09-08 10:50:00,475.02,476.55,475.02,475.66,5880.0,473.7421,475.268,473.7421,474.3803,5880.0
2017-09-08 10:55:00,475.63,475.96,473.4,474.78,8150.0,474.3504,474.6795,472.1264,473.5027,8150.0
2017-09-08 11:00:00,474.29,475.19,474.28,475.05,2260.0,473.014,473.9116,473.0041,473.772,2260.0
2017-09-08 11:05:00,474.88,475.17,474.43,474.43,3520.0,473.6024,473.8917,473.1537,473.1537,3520.0
2017-09-08 11:10:00,474.33,474.59,473.65,474.38,5035.0,473.0539,473.3132,472.3758,473.1038,5035.0
2017-09-08 11:15:00,474.47,474.76,473.47,473.6,2300.0,473.1935,473.4828,472.1962,472.3259,2300.0
2017-09-08 11:20:00,473.67,473.91,472.88,473.55,7354.0,472.3957,472.6351,471.6078,472.276,7354.0
2017-09-08 11:25:00,473.39,474.79,473.38,473.99,6200.0,472.1165,473.5127,472.1065,472.7148,6200.0
2017-09-08 11:30:00,474.33,475.0,471.83,472.51,6204.0,473.0539,473.7221,470.5607,471.2388,6204.0
2017-09-08 11:35:00,472.54,473.35,472.5,472.87,1226.0,471.2687,472.0766,471.2288,471.5979,1226.0
2017-09-08 11:40:00,473.18,473.18,471.45,471.71,2100.0,471.907,471.907,470.1817,470.441,2100.0
2017-09-08 11:45:00,471.9,473.68,471.9,472.94,3956.0,470.6305,472.4057,470.6305,471.6677,3956.0
2017-09-08 11:50:00,472.39,472.94,472.0,472.41,3700.0,471.1191,471.6677,470.7302,471.1391,3700.0
2017-09-08 11:55:00,472.79,473.99,472.74,472.85,3370.0,471.5181,472.7148,471.4682,471.5779,3370.0
2017-09-08 12:00:00,472.89,473.2,472.12,472.67,3223.0,471.6178,471.927,470.8499,471.3984,3223.0
2017-09-08 12:05:00,472.61,472.95,472.51,472.63,1500.0,471.3386,471.6776,471.2388,471.3585,1500.0
2017-09-08 12:10:00,472.93,472.93,471.54,471.57,4946.0,471.6577,471.6577,470.2714,470.3014,4946.0
2017-09-08 12:15:00,471.18,471.98,471.18,471.95,1500.0,469.9124,470.7102,469.9124,470.6803,1500.0
2017-09-08 12:20:00,472.11,472.57,471.83,472.08,2800.0,470.8399,471.2987,470.5607,470.81,2800.0
2017-09-08 12:25:00,472.39,472.7,472.16,472.36,4171.0,471.1191,471.4283,470.8898,471.0892,4171.0
2017-09-08 12:30:00,472.0,472.0,471.13,471.69,2083.0,470.7302,470.7302,469.8625,470.421,2083.0
2017-09-08 12:35:00,472.11,472.61,471.21,471.34,6129.0,470.8399,471.3386,469.9423,470.072,6129.0
2017-09-08 12:40:00,471.33,472.61,471.33,472.37,5614.0,470.062,471.3386,470.062,471.0992,5614.0
2017-09-08 12:45:00,472.24,473.07,471.88,473.07,4200.0,470.9695,471.7973,470.6105,471.7973,4200.0
2017-09-08 12:50:00,472.9,474.24,472.9,473.93,2720.0,471.6278,472.9642,471.6278,472.655,2720.0
2017-09-08 12:55:00,473.63,474.06,473.32,473.32,2232.0,472.3558,472.7847,472.0466,472.0466,2232.0
2017-09-08 13:00:00,473.34,473.34,472.9,472.9,320.0,472.0666,472.0666,471.6278,471.6278,320.0
2017-09-08 13:05:00,473.12,473.52,473.0,473.0,1500.0,471.8472,472.2461,471.7275,471.7275,1500.0
2017-09-08 13:10:00,473.25,473.6,472.53,472.53,5600.0,471.9768,472.3259,471.2588,471.2588,5600.0
2017-09-08 13:15:00,472.41,473.46,472.16,473.45,4950.0,471.1391,472.1863,470.8898,472.1763,4950.0
2017-09-08 13:20:00,473.28,473.37,472.62,473.2,6301.0,472.0068,472.0965,471.3485,471.927,6301.0
2017-09-08 13:25:00,473.2,473.36,472.7,473.34,7468.0,471.927,472.0865,471.4283,472.0666,7468.0
2017-09-08 13:30:00,473.44,473.8,472.7,472.8,5725.0,472.1663,472.5254,471.4283,471.528,5725.0
2017-09-08 13:35:00,472.69,473.22,472.51,473.22,2803.0,471.4183,471.9469,471.2388,471.9469,2803.0
2017-09-08 13:40:00,473.08,473.29,472.52,472.52,6866.0,471.8073,472.0167,471.2488,471.2488,6866.0
2017-09-08 13:45:00,472.49,472.83,472.18,472.83,3232.0,471.2189,471.558,470.9097,471.558,3232.0
2017-09-08 13:50:00,472.53,472.83,472.26,472.3,3318.0,471.2588,471.558,470.9895,471.0294,3318.0
2017-09-08 13:55:00,472.32,472.82,472.11,472.21,5426.0,471.0493,471.548,470.8399,470.9396,5426.0
2017-09-08 14:00:00,472.5,472.5,472.0,472.06,1500.0,471.2288,471.2288,470.7302,470.79,1500.0
2017-09-08 14:05:00,471.95,472.06,471.5,471.5,2847.0,470.6803,470.79,470.2315,470.2315,2847.0
2017-09-08 14:10:00,471.65,471.77,471.28,471.42,12917.0,470.3811,470.5008,470.0121,470.1518,12917.0
2017-09-08 14:15:00,471.45,471.75,471.13,471.24,5678.0,470.1817,470.4809,469.8625,469.9722,5678.0
2017-09-08 14:20:00,471.35,471.5,470.9,471.24,6247.0,470.0819,470.2315,469.6332,469.9722,6247.0
2017-09-08 14:25:00,471.24,471.24,470.51,470.75,3800.0,469.9722,469.9722,469.2442,469.4836,3800.0
2017-09-08 14:30:00,470.46,470.81,470.46,470.68,1110.0,469.1943,469.5434,469.1943,469.4137,1110.0
2017-09-08 14:35:00,470.69,470.93,470.5,470.75,5452.0,469.4237,469.6631,469.2342,469.4836,5452.0
2017-09-08 14:40:00,470.57,471.4,470.56,471.25,2893.0,469.304,470.1318,469.2941,469.9822,2893.0
2017-09-08 14:45:00,471.3,471.68,471.11,471.47,4249.0,470.0321,470.4111,469.8426,470.2016,4249.0
2017-09-08 14:50:00,471.63,471.98,471.47,471.64,3048.0,470.3612,470.7102,470.2016,470.3712,3048.0
2017-09-08 14:55:00,471.65,472.14,471.6,471.6,1775.0,470.3811,470.8698,470.3313,470.3313,1775.0
2017-09-08 15:00:00,471.85,472.0,471.52,471.86,4579.0,470.5806,470.7302,470.2515,470.5906,4579.0
2017-09-08 15:05:00,471.84,472.13,471.68,471.98,3085.0,470.5706,470.8598,470.4111,470.7102,3085.0
2017-09-08 15:10:00,471.94,471.94,470.54,470.65,5850.0,470.6704,470.6704,469.2741,469.3838,5850.0
2017-09-08 15:15:00,470.49,470.56,470.11,470.11,2600.0,469.2243,469.2941,468.8453,468.8453,2600.0
2017-09-08 15:20:00,470.58,470.95,470.38,470.78,4100.0,469.314,469.683,469.1146,469.5135,4100.0
2017-09-08 15:25:00,470.74,470.78,470.42,470.72,5518.0,469.4736,469.5135,469.1544,469.4536,5518.0
2017-09-08 15:30:00,470.7,470.87,470.32,470.49,6943.0,469.4337,469.6032,469.0547,469.2243,6943.0
2017-09-08 15:35:00,470.77,470.81,470.08,470.08,6525.0,469.5035,469.5434,468.8154,468.8154,6525.0
2017-09-08 15:40:00,470.34,470.83,470.0,470.67,17617.0,469.0747,469.5633,468.7356,469.4038,17617.0
2017-09-08 15:45:00,470.63,471.0,470.6,470.71,9579.0,469.3639,469.7329,469.334,469.4437,9579.0
2017-09-08 15:50:00,470.71,471.92,470.55,471.92,18252.0,469.4437,470.6504,469.2841,470.6504,18252.0
2017-09-08 15:55:00,471.7,471.9,471.24,471.33,40672.0,470.431,470.6305,469.9722,470.062,40672.0
2017-09-11 09:30:00,451.08,454.99,445.02,448.0,126922.0,449.8665,453.766,443.8228,446.7948,126922.0
2017-09-11 09:35:00,447.5,448.16,442.0,446.33,86313.0,446.2961,446.9543,440.8109,445.1293,86313.0
2017-09-11 09:40:00,446.06,448.37,441.52,443.01,51018.0,444.86,447.1638,440.3322,441.8182,51018.0
2017-09-11 09:45:00,443.9,448.0,442.81,447.69,60586.0,442.7058,446.7948,441.6187,446.4856,60586.0
2017-09-11 09:50:00,447.53,451.01,446.73,450.17,52044.0,446.326,449.7967,445.5282,448.9589,52044.0
2017-09-11 09:55:00,450.5,452.35,448.4,448.62,31815.0,449.288,451.1331,447.1937,447.4131,31815.0
2017-09-11 10:00:00,448.27,448.91,447.71,448.45,21592.0,447.064,447.7023,446.5055,447.2435,21592.0
2017-09-11 10:05:00,448.0,449.0,446.94,448.5,28236.0,446.7948,447.7921,445.7376,447.2934,28236.0
2017-09-11 10:10:00,448.88,450.98,447.17,447.39,29076.0,447.6724,449.7667,445.967,446.1864,29076.0
2017-09-11 10:15:00,447.65,448.88,446.5,446.52,14708.0,446.4457,447.6724,445.2988,445.3187,14708.0
2017-09-11 10:20:00,446.88,446.98,443.41,445.0,30556.0,445.6778,445.7775,442.2171,443.8028,30556.0
2017-09-11 10:25:00,445.0,445.87,443.85,445.76,15672.0,443.8028,444.6705,442.6559,444.5608,15672.0
2017-09-11 10:30:00,445.44,445.45,443.51,444.38,10021.0,444.2416,444.2516,442.3168,443.1845,10021.0
2017-09-11 10:35:00,443.83,443.97,441.75,443.0,24893.0,442.636,442.7756,440.5616,441.8082,24893.0
2017-09-11 10:40:00,443.44,444.72,442.69,443.15,22498.0,442.247,443.5236,441.499,441.9578,22498.0
2017-09-11 10:45:00,443.15,444.51,442.51,444.5,13160.0,441.9578,443.3141,441.3195,443.3042,13160.0
2017-09-11 10:50:00,444.51,444.51,443.8,443.84,11217.0,443.3141,443.3141,442.6061,442.646,11217.0
2017-09-11 10:55:00,444.03,444.5,443.23,443.8,14571.0,442.8354,443.3042,442.0376,442.6061,14571.0
2017-09-11 11:00:00,443.83,444.61,443.56,444.61,21196.0,442.636,443.4139,442.3667,443.4139,21196.0
2017-09-11 11:05:00,444.97,445.18,444.5,444.5,8661.0,443.7729,443.9823,443.3042,443.3042,8661.0
2017-09-11 11:10:00,444.5,444.73,443.75,444.0,13467.0,443.3042,443.5336,442.5562,442.8055,13467.0
2017-09-11 11:15:00,444.12,445.84,444.08,445.01,11030.0,442.9252,444.6406,442.8853,443.8128,11030.0
2017-09-11 11:20:00,445.47,445.47,444.0,444.08,4011.0,444.2716,444.2716,442.8055,442.8853,4011.0
2017-09-11 11:25:00,444.64,446.0,444.08,446.0,8680.0,443.4438,444.8001,442.8853,444.8001,8680.0
2017-09-11 11:30:00,445.34,446.37,444.38,445.42,12663.0,444.1419,445.1691,443.1845,444.2217,12663.0
2017-09-11 11:35:00,445.47,446.38,444.88,445.33,15529.0,444.2716,445.1791,443.6832,444.1319,15529.0
2017-09-11 11:40:00,445.79,446.43,445.39,446.14,15524.0,444.5907,445.229,444.1918,444.9398,15524.0
2017-09-11 11:45:00,445.88,449.0,445.88,447.78,25558.0,444.6805,447.7921,444.6805,446.5754,25558.0
2017-09-11 11:50:00,447.7,449.49,447.04,449.49,8977.0,446.4956,448.2808,445.8373,448.2808,8977.0
2017-09-11 11:55:00,449.61,450.79,448.4,448.77,20580.0,448.4004,449.5773,447.1937,447.5627,20580.0
2017-09-11 12:00:00,448.96,450.76,448.95,449.36,11184.0,447.7522,449.5473,447.7422,448.1511,11184.0
2017-09-11 12:05:00,449.42,450.44,449.42,449.91,5410.0,448.2109,449.2282,448.2109,448.6996,5410.0
2017-09-11 12:10:00,450.03,450.18,448.63,449.26,5870.0,448.8193,448.9689,447.4231,448.0514,5870.0
2017-09-11 12:15:00,448.87,450.57,448.87,449.54,5299.0,447.6624,449.3578,447.6624,448.3306,5299.0
2017-09-11 12:20:00,449.79,450.6,449.27,449.5,12450.0,448.5799,449.3878,448.0613,448.2907,12450.0
2017-09-11 12:25:00,449.55,450.17,449.04,450.06,9088.0,448.3406,448.9589,447.832,448.8492,9088.0
2017-09-11 12:30:00,449.71,451.0,449.7,450.92,13264.0,448.5002,449.7867,448.4902,449.7069,13264.0
2017-09-11 12:35:00,451.0,451.0,449.33,449.97,6132.0,449.7867,449.7867,448.1212,448.7595,6132.0
2017-09-11 12:40:00,450.14,451.0,449.8,450.28,7404.0,448.929,449.7867,448.5899,449.0686,7404.0
2017-09-11 12:45:00,450.22,451.03,449.81,450.0,3850.0,449.0088,449.8166,448.5999,448.7894,3850.0
2017-09-11 12:50:00,450.11,450.68,449.85,450.43,4450.0,448.8991,449.4676,448.6398,449.2182,4450.0
2017-09-11 12:55:00,450.47,450.7,449.71,450.01,3106.0,449.2581,449.4875,448.5002,448.7994,3106.0
2017-09-11 13:00:00,449.93,450.06,447.27,447.43,7273.0,448.7196,448.8492,446.0667,446.2263,7273.0
2017-09-11 13:05:00,447.35,447.48,447.11,447.47,5540.0,446.1465,446.2762,445.9072,446.2662,5540.0
2017-09-11 13:10:00,447.14,447.36,446.58,447.12,5706.0,445.9371,446.1565,445.3786,445.9171,5706.0
2017-09-11 13:15:00,447.1,447.18,445.18,445.5,14803.0,445.8972,445.977,443.9823,444.3015,14803.0
2017-09-11 13:20:00,445.77,445.95,445.2,445.69,8195.0,444.5708,444.7503,444.0023,444.491,8195.0
2017-09-11 13:25:00,445.55,445.85,445.03,445.65,6377.0,444.3514,444.6505,443.8328,444.4511,6377.0
2017-09-11 13:30:00,445.49,445.65,444.69,444.84,6966.0,444.2915,444.4511,443.4937,443.6433,6966.0
2017-09-11 13:35:00,445.2,445.72,445.04,445.72,3771.0,444.0023,444.5209,443.8427,444.5209,3771.0
2017-09-11 13:40:00,445.89,445.98,444.45,444.73,5743.0,444.6904,444.7802,443.2543,443.5336,5743.0
2017-09-11 13:45:00,444.8,444.84,443.01,443.5,15740.0,443.6034,443.6433,441.8182,442.3069,15740.0
2017-09-11 13:50:00,443.85,444.37,443.85,444.23,6000.0,442.6559,443.1745,442.6559,443.0349,6000.0
2017-09-11 13:55:00,444.35,446.32,444.34,445.19,8901.0,443.1546,445.1193,443.1446,443.9923,8901.0
2017-09-11 14:00:00,445.17,446.07,444.54,445.0,6700.0,443.9724,444.87,443.3441,443.8028,6700.0
2017-09-11 14:05:00,445.39,445.59,444.71,445.06,6495.0,444.1918,444.3912,443.5136,443.8627,6495.0
2017-09-11 14:10:00,445.05,446.33,445.0,445.61,8067.0,443.8527,445.1293,443.8028,444.4112,8067.0
2017-09-11 14:15:00,445.49,445.9,445.24,445.24,5872.0,444.2915,444.7004,444.0422,444.0422,5872.0
2017-09-11 14:20:00,445.35,445.76,445.32,445.76,3433.0,444.1519,444.5608,444.122,444.5608,3433.0
2017-09-11 14:25:00,446.28,446.28,445.14,445.43,6700.0,445.0794,445.0794,443.9425,444.2317,6700.0
2017-09-11 14:30:00,445.55,445.68,444.87,445.32,4131.0,444.3514,444.481,443.6732,444.122,4131.0
2017-09-11 14:35:00,445.01,445.88,445.0,445.72,7725.0,443.8128,444.6805,443.8028,444.5209,7725.0
2017-09-11 14:40:00,445.73,446.62,445.56,446.05,6400.0,444.5309,445.4185,444.3613,444.85,6400.0
2017-09-11 14:45:00,446.1,446.1,444.99,445.18,10658.0,444.8999,444.8999,443.7929,443.9823,10658.0
2017-09-11 14:50:00,445.23,445.85,445.11,445.41,13458.0,444.0322,444.6505,443.9125,444.2117,13458.0
2017-09-11 14:55:00,445.3,445.37,444.64,445.17,25724.0,444.102,444.1718,443.4438,443.9724,25724.0
2017-09-11 15:00:00,445.27,446.23,445.0,445.82,10946.0,444.0721,445.0295,443.8028,444.6206,10946.0
2017-09-11 15:05:00,445.78,445.87,444.93,445.18,13358.0,444.5807,444.6705,443.733,443.9823,13358.0
2017-09-11 15:10:00,445.19,445.8,445.17,445.24,10944.0,443.9923,444.6007,443.9724,444.0422,10944.0
2017-09-11 15:15:00,445.25,445.62,445.01,445.11,8022.0,444.0522,444.4212,443.8128,443.9125,8022.0
2017-09-11 15:20:00,445.11,445.72,445.06,445.19,13114.0,443.9125,444.5209,443.8627,443.9923,13114.0
2017-09-11 15:25:00,445.16,445.36,444.71,445.34,10405.0,443.9624,444.1619,443.5136,444.1419,10405.0
2017-09-11 15:30:00,445.53,445.53,444.73,445.28,3887.0,444.3314,444.3314,443.5336,444.0821,3887.0
2017-09-11 15:35:00,445.33,445.83,445.11,445.52,6976.0,444.1319,444.6306,443.9125,444.3214,6976.0
2017-09-11 15:40:00,445.49,445.8,445.06,445.57,11955.0,444.2915,444.6007,443.8627,444.3713,11955.0
2017-09-11 15:45:00,445.61,445.75,444.82,445.0,16319.0,444.4112,444.5508,443.6233,443.8028,16319.0
2017-09-11 15:50:00,445.22,446.04,444.79,445.94,67247.0,444.0222,444.84,443.5934,444.7403,67247.0
2017-09-11 15:55:00,446.02,446.36,444.68,444.97,65838.0,444.8201,445.1592,443.4837,443.7729,65838.0
2017-09-12 09:30:00,448.12,448.12,443.0,443.0,26415.0,446.9144,446.9144,441.8082,441.8082,26415.0
2017-09-12 09:35:00,443.0,443.93,440.5,442.16,25417.0,441.8082,442.7357,439.3149,440.9705,25417.0
2017-09-12 09:40:00,442.15,444.34,441.01,443.39,18271.0,440.9605,443.1446,439.8236,442.1972,18271.0
2017-09-12 09:45:00,443.57,444.47,442.31,442.85,17060.0,442.3767,443.2743,441.1201,441.6586,17060.0
2017-09-12 09:50:00,442.87,443.79,442.03,442.52,10150.0,441.6786,442.5961,440.8408,441.3295,10150.0
2017-09-12 09:55:00,442.6,443.4,442.53,442.58,6541.0,441.4093,442.2071,441.3395,441.3893,6541.0
2017-09-12 10:00:00,442.99,444.0,442.77,443.0,9112.0,441.7982,442.8055,441.5788,441.8082,9112.0
2017-09-12 10:05:00,442.71,442.8,441.55,442.58,12068.0,441.519,441.6087,440.3621,441.3893,12068.0
2017-09-12 10:10:00,442.8,443.61,442.72,443.43,11194.0,441.6087,442.4166,441.529,442.2371,11194.0
2017-09-12 10:15:00,443.12,443.65,443.01,443.23,6380.0,441.9279,442.4565,441.8182,442.0376,6380.0
2017-09-12 10:20:00,443.11,443.5,441.78,441.78,8063.0,441.9179,442.3069,440.5915,440.5915,8063.0
2017-09-12 10:25:00,442.12,442.19,441.25,441.25,5800.0,440.9306,441.0004,440.0629,440.0629,5800.0
2017-09-12 10:30:00,441.4,442.13,440.95,441.72,11198.0,440.2125,440.9406,439.7637,440.5317,11198.0
2017-09-12 10:35:00,441.92,442.37,441.08,442.37,6358.0,440.7311,441.1799,439.8934,441.1799,6358.0
2017-09-12 10:40:00,441.82,442.47,441.6,442.27,3505.0,440.6314,441.2796,440.412,441.0802,3505.0
2017-09-12 10:45:00,442.24,442.35,441.5,441.79,5009.0,441.0503,441.16,440.3122,440.6015,5009.0
2017-09-12 10:50:00,441.79,442.06,441.15,441.67,9725.0,440.6015,440.8707,439.9632,440.4818,9725.0
2017-09-12 10:55:00,441.7,442.12,441.69,441.87,6196.0,440.5117,440.9306,440.5017,440.6813,6196.0
2017-09-12 11:00:00,442.08,443.17,441.92,443.15,6301.0,440.8907,441.9778,440.7311,441.9578,6301.0
2017-09-12 11:05:00,443.2,444.38,443.18,443.94,13386.0,442.0077,443.1845,441.9877,442.7457,13386.0
2017-09-12 11:10:00,444.02,444.51,443.84,444.24,8150.0,442.8255,443.3141,442.646,443.0449,8150.0
2017-09-12 11:15:00,444.28,444.68,444.21,444.51,4509.0,443.0848,443.4837,443.015,443.3141,4509.0
2017-09-12 11:20:00,444.48,444.6,444.19,444.49,2300.0,443.2842,443.4039,442.995,443.2942,2300.0
2017-09-12 11:25:00,444.54,444.97,444.38,444.86,6022.0,443.3441,443.7729,443.1845,443.6632,6022.0
2017-09-12 11:30:00,444.97,444.99,444.0,444.43,6940.0,443.7729,443.7929,442.8055,443.2344,6940.0
2017-09-12 11:35:00,444.48,444.71,443.44,443.44,3315.0,443.2842,443.5136,442.247,442.247,3315.0
2017-09-12 11:40:00,443.24,443.62,443.07,443.62,2150.0,442.0476,442.4265,441.878,442.4265,2150.0
2017-09-12 11:45:00,443.66,444.15,443.51,444.06,2548.0,442.4664,442.9551,442.3168,442.8654,2548.0
2017-09-12 11:50:00,444.06,444.11,443.27,443.27,5897.0,442.8654,442.9152,442.0775,442.0775,5897.0
2017-09-12 11:55:00,442.91,443.1,442.18,442.19,6540.0,441.7185,441.9079,440.9904,441.0004,6540.0
2017-09-12 12:00:00,442.55,442.61,442.4,442.44,3100.0,441.3594,441.4193,441.2098,441.2497,3100.0
2017-09-12 12:05:00,442.71,443.19,442.2,442.47,6505.0,441.519,441.9977,441.0104,441.2796,6505.0
2017-09-12 12:10:00,442.5,442.89,442.28,442.28,8029.0,441.3096,441.6985,441.0901,441.0901,8029.0
2017-09-12 12:15:00,442.68,443.07,442.51,442.84,8464.0,441.4891,441.878,441.3195,441.6486,8464.0
2017-09-12 12:20:00,442.95,443.19,442.69,443.09,4195.0,441.7583,441.9977,441.499,441.898,4195.0
2017-09-12 12:25:00,442.96,442.97,442.4,442.9,4390.0,441.7683,441.7783,441.2098,441.7085,4390.0
2017-09-12 12:30:00,442.9,443.09,442.77,442.94,4982.0,441.7085,441.898,441.5788,441.7484,4982.0
2017-09-12 12:35:00,443.04,443.18,442.79,442.9,2319.0,441.8481,441.9877,441.5988,441.7085,2319.0
2017-09-12 12:40:00,443.15,443.15,442.05,442.57,4434.0,441.9578,441.9578,440.8608,441.3794,4434.0
2017-09-12 12:45:00,442.07,442.61,442.02,442.09,4597.0,440.8807,441.4193,440.8308,440.9007,4597.0
2017-09-12 12:50:00,442.23,442.37,441.93,442.11,7900.0,441.0403,441.1799,440.7411,440.9206,7900.0
2017-09-12 12:55:00,442.12,442.32,441.71,441.72,5859.0,440.9306,441.13,440.5217,440.5317,5859.0
2017-09-12 13:00:00,441.7,441.7,440.59,441.12,14632.0,440.5117,440.5117,439.4047,439.9333,14632.0
2017-09-12 13:05:00,440.88,441.3,440.25,441.3,7134.0,439.6939,440.1128,439.0656,440.1128,7134.0
2017-09-12 13:10:00,441.49,442.0,440.88,440.88,4640.0,440.3023,440.8109,439.6939,439.6939,4640.0
2017-09-12 13:15:00,441.45,441.82,441.2,441.63,2567.0,440.2624,440.6314,440.0131,440.4419,2567.0
2017-09-12 13:20:00,441.68,441.8,441.4,441.4,2850.0,440.4918,440.6114,440.2125,440.2125,2850.0
2017-09-12 13:25:00,441.27,441.7,441.27,441.7,1552.0,440.0829,440.5117,440.0829,440.5117,1552.0
2017-09-12 13:30:00,441.49,441.7,441.0,441.1,3925.0,440.3023,440.5117,439.8136,439.9133,3925.0
2017-09-12 13:35:00,440.95,440.99,440.69,440.73,4554.0,439.7637,439.8036,439.5044,439.5443,4554.0
2017-09-12 13:40:00,440.52,440.94,440.42,440.42,5038.0,439.3349,439.7538,439.2352,439.2352,5038.0
2017-09-12 13:45:00,440.44,440.6,440.0,440.6,5907.0,439.2551,439.4147,438.8163,439.4147,5907.0
2017-09-12 13:50:00,440.31,441.0,440.3,440.49,9598.0,439.1254,439.8136,439.1155,439.305,9598.0
2017-09-12 13:55:00,440.73,440.75,440.12,440.39,5782.0,439.5443,439.5643,438.936,439.2052,5782.0
2017-09-12 14:00:00,440.29,440.8,440.04,440.78,4090.0,439.1055,439.6141,438.8562,439.5942,4090.0
2017-09-12 14:05:00,440.48,441.63,440.48,441.63,5166.0,439.295,440.4419,439.295,440.4419,5166.0
2017-09-12 14:10:00,441.67,442.45,441.39,442.27,8703.0,440.4818,441.2597,440.2025,441.0802,8703.0
2017-09-12 14:15:00,442.45,442.53,441.08,441.84,7755.0,441.2597,441.3395,439.8934,440.6513,7755.0
2017-09-12 14:20:00,441.93,441.99,441.41,441.87,11746.0,440.7411,440.8009,440.2225,440.6813,11746.0
2017-09-12 14:25:00,441.94,442.0,441.72,441.92,2960.0,440.7511,440.8109,440.5317,440.7311,2960.0
2017-09-12 14:30:00,441.92,442.4,441.49,442.4,4067.0,440.7311,441.2098,440.3023,441.2098,4067.0
2017-09-12 14:35:00,442.24,442.66,441.96,442.62,4094.0,441.0503,441.4691,440.771,441.4292,4094.0
2017-09-12 14:40:00,442.65,443.01,442.53,442.83,6954.0,441.4592,441.8182,441.3395,441.6387,6954.0
2017-09-12 14:45:00,442.79,443.55,442.79,443.46,6002.0,441.5988,442.3567,441.5988,442.267,6002.0
2017-09-12 14:50:00,443.47,443.71,443.3,443.68,3230.0,442.2769,442.5163,442.1074,442.4864,3230.0
2017-09-12 14:55:00,443.92,444.14,443.61,444.14,2460.0,442.7257,442.9451,442.4166,442.9451,2460.0
2017-09-12 15:00:00,444.21,444.47,443.06,443.06,6836.0,443.015,443.2743,441.8681,441.8681,6836.0
2017-09-12 15:05:00,443.28,443.65,442.51,442.51,3280.0,442.0875,442.4565,441.3195,441.3195,3280.0
2017-09-12 15:10:00,442.29,442.87,442.0,442.87,5386.0,441.1001,441.6786,440.8109,441.6786,5386.0
2017-09-12 15:15:00,442.93,442.93,442.52,442.92,4745.0,441.7384,441.7384,441.3295,441.7284,4745.0
2017-09-12 15:20:00,442.88,443.28,442.7,443.28,4900.0,441.6885,442.0875,441.509,442.0875,4900.0
2017-09-12 15:25:00,443.43,443.69,443.17,443.32,6772.0,442.2371,442.4964,441.9778,442.1274,6772.0
2017-09-12 15:30:00,443.05,443.28,442.87,443.17,10510.0,441.8581,442.0875,441.6786,441.9778,10510.0
2017-09-12 15:35:00,443.22,443.75,443.21,443.74,4440.0,442.0276,442.5562,442.0176,442.5462,4440.0
2017-09-12 15:40:00,443.75,444.0,443.65,443.7,6183.0,442.5562,442.8055,442.4565,442.5063,6183.0
2017-09-12 15:45:00,443.83,444.22,443.82,444.09,6372.0,442.636,443.0249,442.626,442.8953,6372.0
2017-09-12 15:50:00,444.23,444.87,444.19,444.46,19666.0,443.0349,443.6732,442.995,443.2643,19666.0
2017-09-12 15:55:00,444.72,444.73,444.01,444.48,31285.0,443.5236,443.5336,442.8155,443.2842,31285.0
2017-09-13 09:30:00,445.0,445.0,440.5,442.21,13576.0,443.8028,443.8028,439.3149,441.0203,13576.0
2017-09-13 09:35:00,442.74,443.43,442.0,442.9,9196.0,441.5489,442.2371,440.8109,441.7085,9196.0
2017-09-13 09:40:00,442.98,443.42,442.65,443.38,8498.0,441.7883,442.2271,441.4592,442.1872,8498.0
2017-09-13 09:45:00,443.33,443.68,442.86,443.55,10525.0,442.1373,442.4864,441.6686,442.3567,10525.0
2017-09-13 09:50:00,443.47,444.57,443.17,444.57,5055.0,442.2769,443.374,441.9778,443.374,5055.0
2017-09-13 09:55:00,444.59,445.0,442.99,442.99,10399.0,443.3939,443.8028,441.7982,441.7982,10399.0
2017-09-13 10:00:00,443.43,443.6,443.31,443.32,5601.0,442.2371,442.4066,442.1174,442.1274,5601.0
2017-09-13 10:05:00,443.33,443.55,443.12,443.29,2633.0,442.1373,442.3567,441.9279,442.0974,2633.0
2017-09-13 10:10:00,443.03,443.51,442.62,443.19,2200.0,441.8381,442.3168,441.4292,441.9977,2200.0
2017-09-13 10:15:00,443.41,443.41,442.62,442.62,2900.0,442.2171,442.2171,441.4292,441.4292,2900.0
2017-09-13 10:20:00,442.62,443.55,442.51,443.0,5353.0,441.4292,442.3567,441.3195,441.8082,5353.0
2017-09-13 10:25:00,442.52,443.21,442.35,442.63,7715.0,441.3295,442.0176,441.16,441.4392,7715.0
2017-09-13 10:30:00,442.74,442.74,442.42,442.53,1800.0,441.5489,441.5489,441.2298,441.3395,1800.0
2017-09-13 10:35:00,442.44,442.99,442.4,442.47,6900.0,441.2497,441.7982,441.2098,441.2796,6900.0
2017-09-13 10:40:00,442.7,443.74,442.55,443.51,8000.0,441.509,442.5462,441.3594,442.3168,8000.0
2017-09-13 10:45:00,443.51,443.56,442.17,442.46,6768.0,442.3168,442.3667,440.9804,441.2697,6768.0
2017-09-13 10:50:00,442.2,442.97,441.79,441.79,12186.0,441.0104,441.7783,440.6015,440.6015,12186.0
2017-09-13 10:55:00,441.54,441.64,440.7,440.82,8947.0,440.3521,440.4519,439.5144,439.6341,8947.0
2017-09-13 11:00:00,440.86,441.2,440.53,440.93,3901.0,439.674,440.0131,439.3449,439.7438,3901.0
2017-09-13 11:05:00,440.72,441.22,440.72,441.0,3150.0,439.5343,440.033,439.5343,439.8136,3150.0
2017-09-13 11:10:00,441.19,442.08,441.19,441.79,7020.0,440.0031,440.8907,440.0031,440.6015,7020.0
2017-09-13 11:15:00,441.55,441.55,440.38,440.7,14741.0,440.3621,440.3621,439.1953,439.5144,14741.0
2017-09-13 11:20:00,440.9,441.36,440.62,441.05,4600.0,439.7139,440.1726,439.4346,439.8635,4600.0
2017-09-13 11:25:00,441.04,441.04,440.2,440.69,2800.0,439.8535,439.8535,439.0157,439.5044,2800.0
2017-09-13 11:30:00,440.3,440.43,440.07,440.43,3460.0,439.1155,439.2451,438.8861,439.2451,3460.0
2017-09-13 11:35:00,440.55,440.55,438.5,438.55,21361.0,439.3648,439.3648,437.3203,437.3702,21361.0
2017-09-13 11:40:00,438.52,439.31,438.0,439.05,8417.0,437.3403,438.1281,436.8217,437.8688,8417.0
2017-09-13 11:45:00,439.04,439.24,438.5,438.5,4908.0,437.8589,438.0583,437.3203,437.3203,4908.0
2017-09-13 11:50:00,438.46,438.77,438.13,438.14,6515.0,437.2804,437.5896,436.9513,436.9613,6515.0
2017-09-13 11:55:00,438.25,438.58,437.84,438.55,7400.0,437.071,437.4001,436.6621,437.3702,7400.0
2017-09-13 12:00:00,438.53,439.81,438.53,439.78,6450.0,437.3502,438.6268,437.3502,438.5969,6450.0
2017-09-13 12:05:00,440.07,440.29,439.9,439.96,2631.0,438.8861,439.1055,438.7166,438.7764,2631.0
2017-09-13 12:10:00,439.94,440.02,439.22,439.22,1400.0,438.7564,438.8362,438.0384,438.0384,1400.0
2017-09-13 12:15:00,439.21,439.67,438.83,438.99,16632.0,438.0284,438.4872,437.6494,437.809,16632.0
2017-09-13 12:20:00,438.86,439.69,438.86,439.2,15800.0,437.6793,438.5071,437.6793,438.0184,15800.0
2017-09-13 12:25:00,439.41,439.41,438.93,438.93,1918.0,438.2279,438.2279,437.7492,437.7492,1918.0
2017-09-13 12:30:00,438.77,438.98,438.73,438.74,1645.0,437.5896,437.799,437.5497,437.5597,1645.0
2017-09-13 12:35:00,438.62,438.77,438.14,438.41,6618.0,437.44,437.5896,436.9613,437.2306,6618.0
2017-09-13 12:40:00,438.5,438.78,438.32,438.4,5953.0,437.3203,437.5996,437.1408,437.2206,5953.0
2017-09-13 12:45:00,438.37,438.8,438.28,438.8,3600.0,437.1907,437.6195,437.1009,437.6195,3600.0
2017-09-13 12:50:00,438.88,438.88,438.58,438.69,2128.0,437.6993,437.6993,437.4001,437.5098,2128.0
2017-09-13 12:55:00,438.74,439.09,438.7,438.9,15150.0,437.5597,437.9087,437.5198,437.7192,15150.0
2017-09-13 13:00:00,438.95,439.44,438.95,439.35,3392.0,437.7691,438.2578,437.7691,438.168,3392.0
2017-09-13 13:05:00,439.38,439.62,439.19,439.62,2978.0,438.198,438.4373,438.0085,438.4373,2978.0
2017-09-13 13:10:00,439.45,439.88,439.16,439.75,3056.0,438.2678,438.6966,437.9785,438.567,3056.0
2017-09-13 13:15:00,439.72,439.89,439.29,439.71,16737.0,438.537,438.7066,438.1082,438.5271,16737.0
2017-09-13 13:20:00,439.78,440.19,439.71,440.03,2969.0,438.5969,439.0058,438.5271,438.8462,2969.0
2017-09-13 13:25:00,440.13,440.56,440.05,440.53,5401.0,438.9459,439.3748,438.8661,439.3449,5401.0
2017-09-13 13:30:00,440.64,440.81,439.3,439.31,18755.0,439.4546,439.6241,438.1182,438.1281,18755.0
2017-09-13 13:35:00,439.7,439.71,438.86,439.13,3877.0,438.5171,438.5271,437.6793,437.9486,3877.0
2017-09-13 13:40:00,439.18,439.34,438.56,438.97,4750.0,437.9985,438.1581,437.3802,437.7891,4750.0
2017-09-13 13:45:00,438.82,438.83,437.89,437.89,4609.0,437.6395,437.6494,436.712,436.712,4609.0
2017-09-13 13:50:00,438.14,438.81,437.89,438.81,4767.0,436.9613,437.6295,436.712,437.6295,4767.0
2017-09-13 13:55:00,438.82,440.1,438.82,440.08,6245.0,437.6395,438.916,437.6395,438.8961,6245.0
2017-09-13 14:00:00,440.39,440.41,439.49,439.63,5509.0,439.2052,439.2252,438.3077,438.4473,5509.0
2017-09-13 14:05:00,439.42,439.54,439.08,439.15,2600.0,438.2378,438.3575,437.8988,437.9686,2600.0
2017-09-13 14:10:00,439.13,439.34,438.87,439.2,1800.0,437.9486,438.1581,437.6893,438.0184,1800.0
2017-09-13 14:15:00,439.31,439.6,438.82,439.24,3993.0,438.1281,438.4174,437.6395,438.0583,3993.0
2017-09-13 14:20:00,439.26,439.26,438.69,438.77,4000.0,438.0783,438.0783,437.5098,437.5896,4000.0
2017-09-13 14:25:00,438.74,438.74,438.03,438.04,2828.0,437.5597,437.5597,436.8516,436.8616,2828.0
2017-09-13 14:30:00,438.33,438.37,438.13,438.27,3172.0,437.1508,437.1907,436.9513,437.0909,3172.0
2017-09-13 14:35:00,438.37,438.61,437.86,437.86,5933.0,437.1907,437.43,436.682,436.682,5933.0
2017-09-13 14:40:00,438.27,438.35,437.81,437.82,6459.0,437.0909,437.1707,436.6322,436.6421,6459.0
2017-09-13 14:45:00,437.76,438.32,437.5,437.5,6461.0,436.5823,437.1408,436.323,436.323,6461.0
2017-09-13 14:50:00,437.45,437.54,436.05,436.26,12374.0,436.2731,436.3629,434.8769,435.0863,12374.0
2017-09-13 14:55:00,436.0,436.6,435.26,435.5,14203.0,434.827,435.4254,434.089,434.3284,14203.0
2017-09-13 15:00:00,435.28,435.8,435.0,435.64,24177.0,434.109,434.6276,433.8297,434.468,24177.0
2017-09-13 15:05:00,435.57,435.73,435.0,435.0,6767.0,434.3982,434.5578,433.8297,433.8297,6767.0
2017-09-13 15:10:00,435.0,435.57,434.79,434.79,12022.0,433.8297,434.3982,433.6203,433.6203,12022.0
2017-09-13 15:15:00,434.81,435.03,434.13,434.32,9855.0,433.6402,433.8597,432.9621,433.1516,9855.0
2017-09-13 15:20:00,434.23,434.76,433.7,433.79,14795.0,433.0618,433.5904,432.5332,432.623,14795.0
2017-09-13 15:25:00,433.58,435.31,433.16,434.38,19521.0,432.4136,434.1389,431.9947,433.2114,19521.0
2017-09-13 15:30:00,434.36,434.98,434.13,434.13,11163.0,433.1915,433.8098,432.9621,432.9621,11163.0
2017-09-13 15:35:00,434.13,434.39,433.76,433.9,13214.0,432.9621,433.2214,432.5931,432.7327,13214.0
2017-09-13 15:40:00,434.02,434.84,433.78,434.2,13624.0,432.8524,433.6702,432.613,433.0319,13624.0
2017-09-13 15:45:00,434.58,434.79,433.81,433.86,21574.0,433.4109,433.6203,432.6429,432.6928,21574.0
2017-09-13 15:50:00,434.34,437.93,434.1,437.02,43687.0,433.1715,436.7519,432.9322,435.8443,43687.0
2017-09-13 15:55:00,437.16,437.91,436.74,437.73,52014.0,435.9839,436.7319,435.5651,436.5524,52014.0
2017-09-14 09:30:00,436.68,437.48,433.13,433.57,26447.0,435.5052,436.3031,431.9648,432.4036,26447.0
2017-09-14 09:35:00,433.97,434.08,431.68,433.15,14980.0,432.8025,432.9122,430.5187,431.9847,14980.0
2017-09-14 09:40:00,432.96,433.74,430.26,430.82,10389.0,431.7952,432.5731,429.1025,429.661,10389.0
2017-09-14 09:45:00,430.71,433.5,430.71,433.04,13340.0,429.5513,432.3338,429.5513,431.875,13340.0
2017-09-14 09:50:00,432.94,433.04,432.06,432.34,6000.0,431.7753,431.875,430.8976,431.1769,6000.0
2017-09-14 09:55:00,432.61,432.72,431.35,432.29,10905.0,431.4462,431.5559,430.1896,431.127,10905.0
2017-09-14 10:00:00,432.31,433.28,432.0,433.21,4522.0,431.147,432.1144,430.8378,432.0445,4522.0
2017-09-14 10:05:00,432.86,432.87,431.69,431.85,4165.0,431.6955,431.7055,430.5286,430.6882,4165.0
2017-09-14 10:10:00,431.9,432.43,430.27,431.12,18227.0,430.7381,431.2666,429.1125,429.9602,18227.0
2017-09-14 10:15:00,431.25,431.49,430.44,430.6,3818.0,430.0898,430.3292,429.282,429.4416,3818.0
2017-09-14 10:20:00,430.48,432.0,430.47,432.0,13270.0,429.3219,430.8378,429.3119,430.8378,13270.0
2017-09-14 10:25:00,431.94,431.94,430.5,430.51,10123.0,430.778,430.778,429.3418,429.3518,10123.0
2017-09-14 10:30:00,430.51,431.02,430.37,430.56,11620.0,429.3518,429.8604,429.2122,429.4017,11620.0
2017-09-14 10:35:00,430.41,430.64,429.31,430.0,23455.0,429.2521,429.4815,428.155,428.8432,23455.0
2017-09-14 10:40:00,430.2,430.93,429.94,430.93,21801.0,429.0426,429.7707,428.7833,429.7707,21801.0
2017-09-14 10:45:00,430.86,432.86,430.68,432.65,11482.0,429.7009,431.6955,429.5214,431.4861,11482.0
2017-09-14 10:50:00,432.65,434.68,432.62,434.68,8627.0,431.4861,433.5106,431.4561,433.5106,8627.0
2017-09-14 10:55:00,434.97,436.88,434.41,436.3,8512.0,433.7998,435.7047,433.2413,435.1262,8512.0
2017-09-14 11:00:00,436.78,441.53,436.09,441.13,33501.0,435.6049,440.3422,434.9168,439.9432,33501.0
2017-09-14 11:05:00,441.33,441.67,439.6,440.4,18228.0,440.1427,440.4818,438.4174,439.2152,18228.0
2017-09-14 11:10:00,440.42,441.5,440.24,441.49,10919.0,439.2352,440.3122,439.0556,440.3023,10919.0
2017-09-14 11:15:00,441.66,442.17,441.21,441.74,16897.0,440.4718,440.9804,440.023,440.5516,16897.0
2017-09-14 11:20:00,441.74,442.89,441.49,442.5,14581.0,440.5516,441.6985,440.3023,441.3096,14581.0
2017-09-14 11:25:00,442.27,442.79,441.41,441.68,9218.0,441.0802,441.5988,440.2225,440.4918,9218.0
2017-09-14 11:30:00,441.56,442.75,441.4,442.75,14004.0,440.3721,441.5589,440.2125,441.5589,14004.0
2017-09-14 11:35:00,442.9,443.1,442.23,442.87,12765.0,441.7085,441.9079,441.0403,441.6786,12765.0
2017-09-14 11:40:00,442.77,443.02,442.17,442.78,13626.0,441.5788,441.8282,440.9804,441.5888,13626.0
2017-09-14 11:45:00,442.78,443.3,442.54,442.92,3800.0,441.5888,442.1074,441.3494,441.7284,3800.0
2017-09-14 11:50:00,442.91,443.16,442.7,443.14,3513.0,441.7185,441.9678,441.509,441.9478,3513.0
2017-09-14 11:55:00,443.11,443.28,442.77,442.91,6726.0,441.9179,442.0875,441.5788,441.7185,6726.0
2017-09-14 12:00:00,442.9,443.04,442.51,442.65,5650.0,441.7085,441.8481,441.3195,441.4592,5650.0
2017-09-14 12:05:00,442.61,443.23,442.35,442.66,11150.0,441.4193,442.0376,441.16,441.4691,11150.0
2017-09-14 12:10:00,442.6,442.6,442.06,442.25,6475.0,441.4093,441.4093,440.8707,441.0602,6475.0
2017-09-14 12:15:00,442.29,442.43,441.16,441.17,1735.0,441.1001,441.2397,439.9732,439.9831,1735.0
2017-09-14 12:20:00,441.2,441.2,440.04,440.04,2230.0,440.0131,440.0131,438.8562,438.8562,2230.0
2017-09-14 12:25:00,440.4,440.4,439.02,439.4,5799.0,439.2152,439.2152,437.8389,438.2179,5799.0
2017-09-14 12:30:00,439.38,439.88,439.23,439.6,2939.0,438.198,438.6966,438.0484,438.4174,2939.0
2017-09-14 12:35:00,439.08,439.12,438.32,438.68,5480.0,437.8988,437.9386,437.1408,437.4998,5480.0
2017-09-14 12:40:00,438.86,439.65,438.85,439.45,6540.0,437.6793,438.4672,437.6694,438.2678,6540.0
2017-09-14 12:45:00,439.34,441.0,439.34,440.42,12453.0,438.1581,439.8136,438.1581,439.2352,12453.0
2017-09-14 12:50:00,440.31,440.33,439.67,440.28,3800.0,439.1254,439.1454,438.4872,439.0955,3800.0
2017-09-14 12:55:00,440.58,440.68,440.12,440.68,5841.0,439.3947,439.4945,438.936,439.4945,5841.0
2017-09-14 13:00:00,440.53,440.76,440.26,440.47,2500.0,439.3449,439.5742,439.0756,439.285,2500.0
2017-09-14 13:05:00,440.37,440.61,440.25,440.52,1270.0,439.1853,439.4246,439.0656,439.3349,1270.0
2017-09-14 13:10:00,440.52,441.17,440.35,440.87,4382.0,439.3349,439.9831,439.1653,439.6839,4382.0
2017-09-14 13:15:00,440.79,440.83,440.33,440.34,1702.0,439.6042,439.644,439.1454,439.1554,1702.0
2017-09-14 13:20:00,440.35,440.5,440.15,440.44,1600.0,439.1653,439.3149,438.9659,439.2551,1600.0
2017-09-14 13:25:00,440.5,440.74,440.43,440.74,1314.0,439.3149,439.5543,439.2451,439.5543,1314.0
2017-09-14 13:30:00,440.66,440.8,440.59,440.67,2054.0,439.4745,439.6141,439.4047,439.4845,2054.0
2017-09-14 13:35:00,440.65,440.87,440.29,440.29,1500.0,439.4645,439.6839,439.1055,439.1055,1500.0
2017-09-14 13:40:00,440.33,440.64,440.11,440.59,1546.0,439.1454,439.4546,438.926,439.4047,1546.0
2017-09-14 13:45:00,440.39,440.4,439.09,439.41,15661.0,439.2052,439.2152,437.9087,438.2279,15661.0
2017-09-14 13:50:00,439.46,439.46,439.12,439.21,2450.0,438.2777,438.2777,437.9386,438.0284,2450.0
2017-09-14 13:55:00,439.18,439.67,439.17,439.48,2600.0,437.9985,438.4872,437.9885,438.2977,2600.0
2017-09-14 14:00:00,439.38,439.45,439.12,439.45,3170.0,438.198,438.2678,437.9386,438.2678,3170.0
2017-09-14 14:05:00,439.04,439.04,438.69,438.75,1900.0,437.8589,437.8589,437.5098,437.5696,1900.0
2017-09-14 14:10:00,438.75,439.52,438.71,439.35,5211.0,437.5696,438.3376,437.5298,438.168,5211.0
2017-09-14 14:15:00,439.27,440.09,439.27,439.9,6653.0,438.0882,438.906,438.0882,438.7166,6653.0
2017-09-14 14:20:00,439.91,440.3,439.79,440.05,6904.0,438.7265,439.1155,438.6068,438.8661,6904.0
2017-09-14 14:25:00,440.08,440.15,439.7,440.15,2211.0,438.8961,438.9659,438.5171,438.9659,2211.0
2017-09-14 14:30:00,440.15,440.4,439.87,439.94,6150.0,438.9659,439.2152,438.6866,438.7564,6150.0
2017-09-14 14:35:00,439.96,440.4,439.83,440.4,2400.0,438.7764,439.2152,438.6467,439.2152,2400.0
2017-09-14 14:40:00,440.4,441.21,440.21,441.2,5100.0,439.2152,440.023,439.0257,440.0131,5100.0
2017-09-14 14:45:00,441.14,441.53,441.09,441.42,2740.0,439.9532,440.3422,439.9034,440.2325,2740.0
2017-09-14 14:50:00,441.38,441.7,440.96,441.11,12299.0,440.1926,440.5117,439.7737,439.9233,12299.0
2017-09-14 14:55:00,441.04,441.66,440.79,441.66,3850.0,439.8535,440.4718,439.6042,440.4718,3850.0
2017-09-14 15:00:00,441.37,441.44,440.77,441.12,3656.0,440.1826,440.2524,439.5842,439.9333,3656.0
2017-09-14 15:05:00,440.94,441.18,440.58,440.91,2400.0,439.7538,439.9931,439.3947,439.7238,2400.0
2017-09-14 15:10:00,440.76,441.08,440.72,441.06,1607.0,439.5742,439.8934,439.5343,439.8734,1607.0
2017-09-14 15:15:00,440.86,441.03,440.79,441.0,3180.0,439.674,439.8435,439.6042,439.8136,3180.0
2017-09-14 15:20:00,440.7,440.81,440.18,440.58,3700.0,439.5144,439.6241,438.9958,439.3947,3700.0
2017-09-14 15:25:00,440.49,440.92,440.48,440.92,2675.0,439.305,439.7338,439.295,439.7338,2675.0
2017-09-14 15:30:00,440.87,440.99,440.74,440.91,1665.0,439.6839,439.8036,439.5543,439.7238,1665.0
2017-09-14 15:35:00,440.76,441.01,440.51,440.51,7966.0,439.5742,439.8236,439.3249,439.3249,7966.0
2017-09-14 15:40:00,440.54,440.69,439.55,439.66,12605.0,439.3548,439.5044,438.3675,438.4772,12605.0
2017-09-14 15:45:00,439.64,440.25,439.63,440.24,7200.0,438.4573,439.0656,438.4473,439.0556,7200.0
2017-09-14 15:50:00,440.39,440.89,440.3,440.7,12221.0,439.2052,439.7039,439.1155,439.5144,12221.0
2017-09-14 15:55:00,440.58,441.43,440.41,441.26,24097.0,439.3947,440.2424,439.2252,440.0729,24097.0
2017-09-15 09:30:00,442.04,442.16,438.84,438.84,155767.0,440.8508,440.9705,437.6594,437.6594,155767.0
2017-09-15 09:35:00,438.79,439.57,436.68,437.77,9558.0,437.6095,438.3874,435.5052,436.5923,9558.0
2017-09-15 09:40:00,438.05,438.26,437.0,438.26,5019.0,436.8715,437.081,435.8244,437.081,5019.0
2017-09-15 09:45:00,437.97,439.07,437.02,438.73,3487.0,436.7917,437.8888,435.8443,437.5497,3487.0
2017-09-15 09:50:00,438.72,439.06,438.22,439.06,2627.0,437.5397,437.8788,437.0411,437.8788,2627.0
2017-09-15 09:55:00,439.26,439.52,438.72,438.9,2200.0,438.0783,438.3376,437.5397,437.7192,2200.0
2017-09-15 10:00:00,439.11,439.17,438.0,438.46,10093.0,437.9287,437.9885,436.8217,437.2804,10093.0
2017-09-15 10:05:00,438.44,438.5,437.01,437.44,6620.0,437.2605,437.3203,435.8343,436.2632,6620.0
2017-09-15 10:10:00,437.44,437.61,436.0,436.0,6520.0,436.2632,436.4327,434.827,434.827,6520.0
2017-09-15 10:15:00,436.33,436.51,435.11,435.5,12007.0,435.1562,435.3357,433.9394,434.3284,12007.0
2017-09-15 10:20:00,435.5,436.0,434.57,434.62,11182.0,434.3284,434.827,433.4009,433.4508,11182.0
2017-09-15 10:25:00,435.31,435.32,434.5,434.89,2828.0,434.1389,434.1489,433.3311,433.72,2828.0
2017-09-15 10:30:00,435.13,436.56,435.06,436.0,15075.0,433.9594,435.3855,433.8896,434.827,15075.0
2017-09-15 10:35:00,436.2,436.7,435.72,436.57,18582.0,435.0265,435.5252,434.5478,435.3955,18582.0
2017-09-15 10:40:00,436.8,437.31,436.53,437.08,14786.0,435.6249,436.1335,435.3556,435.9041,14786.0
2017-09-15 10:45:00,437.02,438.39,437.01,437.98,6520.0,435.8443,437.2106,435.8343,436.8017,6520.0
2017-09-15 10:50:00,437.79,438.83,437.5,438.28,6580.0,436.6122,437.6494,436.323,437.1009,6580.0
2017-09-15 10:55:00,438.18,438.55,437.7,438.18,7557.0,437.0012,437.3702,436.5225,437.0012,7557.0
2017-09-15 11:00:00,437.96,438.15,437.28,437.72,10426.0,436.7818,436.9713,436.1036,436.5424,10426.0
2017-09-15 11:05:00,437.54,437.6,437.12,437.46,900.0,436.3629,436.4227,435.944,436.2831,900.0
2017-09-15 11:10:00,437.54,437.86,437.15,437.18,5310.0,436.3629,436.682,435.9739,436.0039,5310.0
2017-09-15 11:15:00,437.09,437.1,436.52,436.54,1600.0,435.9141,435.9241,435.3456,435.3656,1600.0
2017-09-15 11:20:00,436.77,436.77,436.11,436.48,3953.0,435.595,435.595,434.9367,435.3058,3953.0
2017-09-15 11:25:00,436.69,436.77,436.46,436.74,2800.0,435.5152,435.595,435.2858,435.5651,2800.0
2017-09-15 11:30:00,436.53,436.74,435.92,436.08,4078.0,435.3556,435.5651,434.7473,434.9068,4078.0
2017-09-15 11:35:00,436.34,436.34,435.82,435.82,2000.0,435.1661,435.1661,434.6475,434.6475,2000.0
2017-09-15 11:40:00,435.83,436.08,435.72,435.85,1600.0,434.6575,434.9068,434.5478,434.6774,1600.0
2017-09-15 11:45:00,436.11,436.58,435.46,435.99,6859.0,434.9367,435.4055,434.2885,434.8171,6859.0
2017-09-15 11:50:00,435.9,437.0,435.9,437.0,3800.0,434.7273,435.8244,434.7273,435.8244,3800.0
2017-09-15 11:55:00,436.97,437.0,436.57,436.89,2687.0,435.7944,435.8244,435.3955,435.7146,2687.0
2017-09-15 12:00:00,436.78,436.84,436.49,436.7,500.0,435.6049,435.6648,435.3157,435.5252,500.0
2017-09-15 12:05:00,436.52,436.66,436.4,436.66,2400.0,435.3456,435.4853,435.226,435.4853,2400.0
2017-09-15 12:10:00,436.12,436.89,436.12,436.7,2272.0,434.9467,435.7146,434.9467,435.5252,2272.0
2017-09-15 12:15:00,436.53,436.72,435.79,435.86,3711.0,435.3556,435.5451,434.6176,434.6874,3711.0
2017-09-15 12:20:00,435.81,435.99,435.62,435.64,1517.0,434.6376,434.8171,434.4481,434.468,1517.0
2017-09-15 12:25:00,435.66,436.17,435.64,436.17,2695.0,434.488,434.9966,434.468,434.9966,2695.0
2017-09-15 12:30:00,436.09,436.19,435.88,436.09,1000.0,434.9168,435.0165,434.7074,434.9168,1000.0
2017-09-15 12:35:00,435.89,435.97,435.42,435.53,3263.0,434.7173,434.7971,434.2486,434.3583,3263.0
2017-09-15 12:40:00,435.52,435.53,434.76,434.95,6263.0,434.3483,434.3583,433.5904,433.7799,6263.0
2017-09-15 12:45:00,434.95,434.95,434.3,434.77,2002.0,433.7799,433.7799,433.1316,433.6004,2002.0
2017-09-15 12:50:00,434.7,435.29,434.62,435.29,3310.0,433.5305,434.119,433.4508,434.119,3310.0
2017-09-15 12:55:00,435.26,435.53,435.16,435.51,1297.0,434.089,434.3583,433.9893,434.3384,1297.0
2017-09-15 13:00:00,435.49,435.49,434.52,434.75,20085.0,434.3184,434.3184,433.351,433.5804,20085.0
2017-09-15 13:05:00,434.7,434.85,434.44,434.64,2760.0,433.5305,433.6801,433.2712,433.4707,2760.0
2017-09-15 13:10:00,434.36,434.92,434.36,434.5,1500.0,433.1915,433.7499,433.1915,433.3311,1500.0
2017-09-15 13:15:00,434.55,434.83,434.55,434.79,2200.0,433.3809,433.6602,433.3809,433.6203,2200.0
2017-09-15 13:20:00,435.0,435.02,434.7,434.73,1847.0,433.8297,433.8497,433.5305,433.5605,1847.0
2017-09-15 13:25:00,434.7,434.98,434.56,434.57,800.0,433.5305,433.8098,433.3909,433.4009,800.0
2017-09-15 13:30:00,434.84,434.9,434.46,434.73,2453.0,433.6702,433.73,433.2912,433.5605,2453.0
2017-09-15 13:35:00,434.85,434.85,434.5,434.69,3200.0,433.6801,433.6801,433.3311,433.5206,3200.0
2017-09-15 13:40:00,434.78,434.78,434.24,434.3,2100.0,433.6103,433.6103,433.0718,433.1316,2100.0
2017-09-15 13:45:00,434.38,434.42,434.24,434.42,1100.0,433.2114,433.2513,433.0718,433.2513,1100.0
2017-09-15 13:50:00,434.29,434.3,433.67,434.3,7376.0,433.1216,433.1316,432.5033,433.1316,7376.0
2017-09-15 13:55:00,434.08,434.49,434.08,434.46,1200.0,432.9122,433.3211,432.9122,433.2912,1200.0
2017-09-15 14:00:00,434.18,434.43,434.18,434.41,2000.0,433.0119,433.2613,433.0119,433.2413,2000.0
2017-09-15 14:05:00,434.42,434.57,434.25,434.41,2986.0,433.2513,433.4009,433.0818,433.2413,2986.0
2017-09-15 14:10:00,434.28,434.28,433.98,434.14,4882.0,433.1117,433.1117,432.8125,432.972,4882.0
2017-09-15 14:15:00,434.15,434.49,434.08,434.08,3601.0,432.982,433.3211,432.9122,432.9122,3601.0
2017-09-15 14:20:00,434.37,434.69,434.37,434.65,2952.0,433.2014,433.5206,433.2014,433.4807,2952.0
2017-09-15 14:25:00,434.68,434.87,434.6,434.78,4007.0,433.5106,433.7001,433.4308,433.6103,4007.0
2017-09-15 14:30:00,434.77,434.77,434.09,434.62,3241.0,433.6004,433.6004,432.9222,433.4508,3241.0
2017-09-15 14:35:00,434.42,434.85,434.41,434.5,3781.0,433.2513,433.6801,433.2413,433.3311,3781.0
2017-09-15 14:40:00,434.72,435.4,434.4,435.4,8892.0,433.5505,434.2287,433.2313,434.2287,8892.0
2017-09-15 14:45:00,435.13,435.16,434.67,435.12,3400.0,433.9594,433.9893,433.5006,433.9494,3400.0
2017-09-15 14:50:00,435.0,435.21,434.77,434.77,3321.0,433.8297,434.0392,433.6004,433.6004,3321.0
2017-09-15 14:55:00,434.77,435.14,434.64,435.14,3200.0,433.6004,433.9694,433.4707,433.9694,3200.0
2017-09-15 15:00:00,435.0,435.4,434.94,435.32,4069.0,433.8297,434.2287,433.7699,434.1489,4069.0
2017-09-15 15:05:00,435.32,435.6,435.2,435.55,2950.0,434.1489,434.4281,434.0292,434.3783,2950.0
2017-09-15 15:10:00,435.5,436.08,435.49,436.08,8862.0,434.3284,434.9068,434.3184,434.9068,8862.0
2017-09-15 15:15:00,436.13,436.14,435.35,435.35,6335.0,434.9567,434.9667,434.1788,434.1788,6335.0
2017-09-15 15:20:00,435.4,435.83,435.28,435.35,11218.0,434.2287,434.6575,434.109,434.1788,11218.0
2017-09-15 15:25:00,435.34,435.45,434.97,435.31,6600.0,434.1688,434.2785,433.7998,434.1389,6600.0
2017-09-15 15:30:00,435.3,435.31,434.75,435.31,6618.0,434.1289,434.1389,433.5804,434.1389,6618.0
2017-09-15 15:35:00,435.35,435.36,434.76,434.94,4472.0,434.1788,434.1888,433.5904,433.7699,4472.0
2017-09-15 15:40:00,435.11,435.11,434.56,434.56,4700.0,433.9394,433.9394,433.3909,433.3909,4700.0
2017-09-15 15:45:00,434.51,434.75,433.55,433.55,14302.0,433.3411,433.5804,432.3836,432.3836,14302.0
2017-09-15 15:50:00,433.33,433.79,433.24,433.77,22752.0,432.1642,432.623,432.0745,432.603,22752.0
2017-09-15 15:55:00,433.7,433.91,432.43,433.46,61350.0,432.5332,432.7427,431.2666,432.2939,61350.0
2017-09-18 09:30:00,433.48,435.99,430.05,433.3,17236.0,432.3138,434.8171,428.8931,432.1343,17236.0
2017-09-18 09:35:00,433.89,435.91,433.35,435.64,10895.0,432.7227,434.7373,432.1842,434.468,10895.0
2017-09-18 09:40:00,435.22,435.22,433.79,433.79,4200.0,434.0491,434.0491,432.623,432.623,4200.0
2017-09-18 09:45:00,433.76,434.93,433.4,434.93,1325.0,432.5931,433.7599,432.234,433.7599,1325.0
2017-09-18 09:50:00,434.46,434.5,433.15,433.49,7357.0,433.2912,433.3311,431.9847,432.3238,7357.0
2017-09-18 09:55:00,433.42,433.43,432.5,433.31,3500.0,432.254,432.264,431.3365,432.1443,3500.0
2017-09-18 10:00:00,433.45,434.76,433.42,434.3,17284.0,432.2839,433.5904,432.254,433.1316,17284.0
2017-09-18 10:05:00,434.35,434.8,433.96,434.25,4708.0,433.1815,433.6303,432.7925,433.0818,4708.0
2017-09-18 10:10:00,434.29,434.45,433.99,434.29,1650.0,433.1216,433.2812,432.8225,433.1216,1650.0
2017-09-18 10:15:00,434.43,434.8,433.96,434.5,9749.0,433.2613,433.6303,432.7925,433.3311,9749.0
2017-09-18 10:20:00,434.49,434.49,433.85,433.85,866.0,433.3211,433.3211,432.6828,432.6828,866.0
2017-09-18 10:25:00,434.17,435.39,434.17,435.23,5400.0,433.002,434.2187,433.002,434.0591,5400.0
2017-09-18 10:30:00,435.39,436.75,435.29,436.58,23838.0,434.2187,435.575,434.119,435.4055,23838.0
2017-09-18 10:35:00,436.64,436.99,435.37,435.57,7583.0,435.4653,435.8144,434.1987,434.3982,7583.0
2017-09-18 10:40:00,435.36,435.47,434.78,435.47,3580.0,434.1888,434.2985,433.6103,434.2985,3580.0
2017-09-18 10:45:00,435.29,436.51,435.29,436.21,5549.0,434.119,435.3357,434.119,435.0365,5549.0
2017-09-18 10:50:00,436.35,436.94,436.21,436.94,3508.0,435.1761,435.7645,435.0365,435.7645,3508.0
2017-09-18 10:55:00,436.91,437.85,436.63,437.42,4400.0,435.7346,436.6721,435.4553,436.2432,4400.0
2017-09-18 11:00:00,437.72,437.73,436.99,437.22,3600.0,436.5424,436.5524,435.8144,436.0438,3600.0
2017-09-18 11:05:00,437.43,437.9,437.08,437.36,7371.0,436.2532,436.7219,435.9041,436.1834,7371.0
2017-09-18 11:10:00,437.4,437.46,436.62,436.84,8459.0,436.2233,436.2831,435.4454,435.6648,8459.0
2017-09-18 11:15:00,436.65,436.77,435.64,436.3,4419.0,435.4753,435.595,434.468,435.1262,4419.0
2017-09-18 11:20:00,436.03,436.6,435.74,436.6,4320.0,434.857,435.4254,434.5677,435.4254,4320.0
2017-09-18 11:25:00,436.37,437.8,436.37,437.09,12347.0,435.196,436.6222,435.196,435.9141,12347.0
2017-09-18 11:30:00,437.04,437.57,436.59,436.86,7481.0,435.8642,436.3928,435.4155,435.6847,7481.0
2017-09-18 11:35:00,436.91,436.96,436.73,436.86,1740.0,435.7346,435.7845,435.5551,435.6847,1740.0
2017-09-18 11:40:00,436.93,437.34,436.93,437.09,3757.0,435.7545,436.1634,435.7545,435.9141,3757.0
2017-09-18 11:45:00,437.25,437.47,436.58,436.91,1675.0,436.0737,436.2931,435.4055,435.7346,1675.0
2017-09-18 11:50:00,437.14,437.43,437.06,437.06,1000.0,435.964,436.2532,435.8842,435.8842,1000.0
2017-09-18 11:55:00,437.62,437.88,437.52,437.87,3101.0,436.4427,436.702,436.343,436.692,3101.0
2017-09-18 12:00:00,437.88,438.74,437.83,438.31,6601.0,436.702,437.5597,436.6521,437.1308,6601.0
2017-09-18 12:05:00,438.71,438.71,438.33,438.57,1505.0,437.5298,437.5298,437.1508,437.3901,1505.0
2017-09-18 12:10:00,438.59,438.94,438.41,438.51,4258.0,437.4101,437.7591,437.2306,437.3303,4258.0
2017-09-18 12:15:00,438.29,438.49,437.76,437.76,4796.0,437.1109,437.3103,436.5823,436.5823,4796.0
2017-09-18 12:20:00,437.6,437.71,437.45,437.46,1139.0,436.4227,436.5324,436.2731,436.2831,1139.0
2017-09-18 12:25:00,437.75,438.13,437.58,437.81,1059.0,436.5723,436.9513,436.4028,436.6322,1059.0
2017-09-18 12:30:00,437.84,438.04,437.42,437.56,7515.0,436.6621,436.8616,436.2432,436.3828,7515.0
2017-09-18 12:35:00,437.55,437.57,437.41,437.41,600.0,436.3729,436.3928,436.2333,436.2333,600.0
2017-09-18 12:40:00,437.55,437.55,437.0,437.38,1100.0,436.3729,436.3729,435.8244,436.2033,1100.0
2017-09-18 12:45:00,437.42,437.6,437.31,437.57,800.0,436.2432,436.4227,436.1335,436.3928,800.0
2017-09-18 12:50:00,437.66,437.91,437.3,437.88,4896.0,436.4826,436.7319,436.1235,436.702,4896.0
2017-09-18 12:55:00,437.86,438.39,437.39,438.33,4298.0,436.682,437.2106,436.2133,437.1508,4298.0
2017-09-18 13:00:00,438.38,439.03,438.3,438.58,7199.0,437.2006,437.8489,437.1209,437.4001,7199.0
2017-09-18 13:05:00,438.51,438.95,438.51,438.65,1900.0,437.3303,437.7691,437.3303,437.4699,1900.0
2017-09-18 13:10:00,438.61,438.82,438.1,438.16,3200.0,437.43,437.6395,436.9214,436.9812,3200.0
2017-09-18 13:15:00,438.21,438.21,438.03,438.04,765.0,437.0311,437.0311,436.8516,436.8616,765.0
2017-09-18 13:20:00,438.42,438.67,438.39,438.56,2150.0,437.2405,437.4899,437.2106,437.3802,2150.0
2017-09-18 13:25:00,438.39,438.39,437.89,438.2,1800.0,437.2106,437.2106,436.712,437.0211,1800.0
2017-09-18 13:30:00,438.08,438.61,438.08,438.28,700.0,436.9014,437.43,436.9014,437.1009,700.0
2017-09-18 13:35:00,438.34,438.6,438.12,438.12,5515.0,437.1607,437.42,436.9413,436.9413,5515.0
2017-09-18 13:40:00,438.0,438.57,437.99,438.45,2223.0,436.8217,437.3901,436.8117,437.2705,2223.0
2017-09-18 13:45:00,438.25,438.5,437.88,438.06,3858.0,437.071,437.3203,436.702,436.8815,3858.0
2017-09-18 13:50:00,438.0,438.01,437.33,437.71,3050.0,436.8217,436.8316,436.1535,436.5324,3050.0
2017-09-18 13:55:00,437.71,437.89,437.5,437.56,2900.0,436.5324,436.712,436.323,436.3828,2900.0
2017-09-18 14:00:00,437.33,437.79,437.33,437.77,2361.0,436.1535,436.6122,436.1535,436.5923,2361.0
2017-09-18 14:05:00,437.89,437.94,437.43,437.43,1707.0,436.712,436.7618,436.2532,436.2532,1707.0
2017-09-18 14:10:00,437.41,437.83,437.34,437.34,2266.0,436.2333,436.6521,436.1634,436.1634,2266.0
2017-09-18 14:15:00,437.05,437.05,436.0,436.05,5500.0,435.8742,435.8742,434.827,434.8769,5500.0
2017-09-18 14:20:00,435.91,436.73,435.9,436.71,3293.0,434.7373,435.5551,434.7273,435.5351,3293.0
2017-09-18 14:25:00,436.5,436.67,436.11,436.27,1300.0,435.3257,435.4952,434.9367,435.0963,1300.0
2017-09-18 14:30:00,436.34,436.45,436.03,436.17,1900.0,435.1661,435.2758,434.857,434.9966,1900.0
2017-09-18 14:35:00,436.04,436.16,435.22,435.25,3418.0,434.8669,434.9866,434.0491,434.0791,3418.0
2017-09-18 14:40:00,435.67,435.99,435.13,435.13,3700.0,434.4979,434.8171,433.9594,433.9594,3700.0
2017-09-18 14:45:00,435.01,435.45,434.91,435.45,2600.0,433.8397,434.2785,433.74,434.2785,2600.0
2017-09-18 14:50:00,435.38,435.85,435.2,435.69,1100.0,434.2087,434.6774,434.0292,434.5179,1100.0
2017-09-18 14:55:00,435.7,436.39,435.42,436.39,1600.0,434.5279,435.216,434.2486,435.216,1600.0
2017-09-18 15:00:00,436.18,436.18,435.49,435.56,2862.0,435.0066,435.0066,434.3184,434.3882,2862.0
2017-09-18 15:05:00,435.76,436.1,435.57,435.74,3500.0,434.5877,434.9268,434.3982,434.5677,3500.0
2017-09-18 15:10:00,435.84,435.84,435.21,435.47,2800.0,434.6675,434.6675,434.0392,434.2985,2800.0
2017-09-18 15:15:00,435.59,435.82,435.56,435.73,2393.0,434.4181,434.6475,434.3882,434.5578,2393.0
2017-09-18 15:20:00,435.64,435.87,435.52,435.87,5000.0,434.468,434.6974,434.3483,434.6974,5000.0
2017-09-18 15:25:00,435.89,436.16,435.89,436.15,1200.0,434.7173,434.9866,434.7173,434.9766,1200.0
2017-09-18 15:30:00,436.28,436.49,436.11,436.26,4116.0,435.1063,435.3157,434.9367,435.0863,4116.0
2017-09-18 15:35:00,436.2,436.36,435.83,436.36,2200.0,435.0265,435.1861,434.6575,435.1861,2200.0
2017-09-18 15:40:00,436.35,436.36,435.8,435.84,10684.0,435.1761,435.1861,434.6276,434.6675,10684.0
2017-09-18 15:45:00,435.71,435.71,435.18,435.2,13579.0,434.5378,434.5378,434.0092,434.0292,13579.0
2017-09-18 15:50:00,435.19,435.3,434.11,434.11,17377.0,434.0192,434.1289,432.9421,432.9421,17377.0
2017-09-18 15:55:00,434.3,434.65,433.99,434.45,26106.0,433.1316,433.4807,432.8225,433.2812,26106.0
2017-09-19 09:30:00,433.26,434.64,431.59,432.25,19224.0,432.0944,433.4707,430.4289,431.0871,19224.0
2017-09-19 09:35:00,432.18,432.44,430.99,432.08,7268.0,431.0173,431.2766,429.8305,430.9176,7268.0
2017-09-19 09:40:00,432.1,432.12,430.86,431.3,5864.0,430.9375,430.9575,429.7009,430.1397,5864.0
2017-09-19 09:45:00,431.05,432.79,431.05,432.42,2472.0,429.8904,431.6257,429.8904,431.2567,2472.0
2017-09-19 09:50:00,431.96,431.96,431.08,431.08,1103.0,430.7979,430.7979,429.9203,429.9203,1103.0
2017-09-19 09:55:00,431.67,431.82,430.05,430.06,10866.0,430.5087,430.6583,428.8931,428.903,10866.0
2017-09-19 10:00:00,430.07,430.83,429.07,429.44,10939.0,428.913,429.671,427.9157,428.2847,10939.0
2017-09-19 10:05:00,429.09,429.45,428.17,428.64,8588.0,427.9356,428.2947,427.0181,427.4868,8588.0
2017-09-19 10:10:00,428.68,429.25,428.51,428.68,3545.0,427.5267,428.0952,427.3572,427.5267,3545.0
2017-09-19 10:15:00,428.75,429.46,428.53,429.46,5135.0,427.5965,428.3046,427.3771,428.3046,5135.0
2017-09-19 10:20:00,429.28,429.73,428.97,429.25,4599.0,428.1251,428.5739,427.816,428.0952,4599.0
2017-09-19 10:25:00,429.39,429.78,429.37,429.73,2609.0,428.2348,428.6238,428.2149,428.5739,2609.0
2017-09-19 10:30:00,429.68,429.68,429.06,429.13,7961.0,428.524,428.524,427.9057,427.9755,7961.0
2017-09-19 10:35:00,429.01,430.94,428.94,430.54,6503.0,427.8558,429.7807,427.786,429.3817,6503.0
2017-09-19 10:40:00,430.64,430.75,430.09,430.31,2596.0,429.4815,429.5912,428.9329,429.1524,2596.0
2017-09-19 10:45:00,429.86,430.23,428.5,428.5,2585.0,428.7036,429.0726,427.3472,427.3472,2585.0
2017-09-19 10:50:00,428.62,428.66,427.69,427.8,5507.0,427.4669,427.5068,426.5394,426.6491,5507.0
2017-09-19 10:55:00,428.09,428.38,427.87,428.11,2150.0,426.9383,427.2275,426.7189,426.9583,2150.0
2017-09-19 11:00:00,428.28,428.28,426.47,427.0,5068.0,427.1278,427.1278,425.3227,425.8513,5068.0
2017-09-19 11:05:00,426.62,428.02,426.62,428.02,2562.0,425.4723,426.8685,425.4723,426.8685,2562.0
2017-09-19 11:10:00,428.01,429.34,427.26,429.2,7319.0,426.8585,428.185,426.1106,428.0453,7319.0
2017-09-19 11:15:00,429.1,429.25,428.0,428.21,3000.0,427.9456,428.0952,426.8486,427.058,3000.0
2017-09-19 11:20:00,428.23,428.89,428.23,428.57,4384.0,427.0779,427.7362,427.0779,427.417,4384.0
2017-09-19 11:25:00,428.51,429.02,428.51,428.62,1800.0,427.3572,427.8658,427.3572,427.4669,1800.0
2017-09-19 11:30:00,428.39,429.65,428.29,429.65,2400.0,427.2375,428.4941,427.1378,428.4941,2400.0
2017-09-19 11:35:00,429.72,429.72,429.13,429.33,1558.0,428.5639,428.5639,427.9755,428.175,1558.0
2017-09-19 11:40:00,429.17,429.84,429.16,429.29,8809.0,428.0154,428.6836,428.0054,428.1351,8809.0
2017-09-19 11:45:00,429.34,429.36,428.83,429.07,6504.0,428.185,428.2049,427.6763,427.9157,6504.0
2017-09-19 11:50:00,428.93,429.15,428.75,429.0,4075.0,427.7761,427.9955,427.5965,427.8459,4075.0
2017-09-19 11:55:00,429.13,429.41,428.96,428.96,2000.0,427.9755,428.2548,427.806,427.806,2000.0
2017-09-19 12:00:00,429.36,430.55,429.36,430.45,3600.0,428.2049,429.3917,428.2049,429.292,3600.0
2017-09-19 12:05:00,430.5,431.16,430.5,431.16,1812.0,429.3418,430.0001,429.3418,430.0001,1812.0
2017-09-19 12:10:00,431.16,431.21,430.73,430.83,1980.0,430.0001,430.0499,429.5712,429.671,1980.0
2017-09-19 12:15:00,430.88,430.88,429.97,429.97,2014.0,429.7208,429.7208,428.8133,428.8133,2014.0
2017-09-19 12:20:00,430.49,431.15,430.49,430.84,3352.0,429.3319,429.9901,429.3319,429.6809,3352.0
2017-09-19 12:25:00,430.79,430.79,430.0,430.05,1300.0,429.6311,429.6311,428.8432,428.8931,1300.0
2017-09-19 12:30:00,429.79,430.8,429.13,429.76,11781.0,428.6338,429.641,427.9755,428.6038,11781.0
2017-09-19 12:35:00,430.27,430.27,429.78,429.78,700.0,429.1125,429.1125,428.6238,428.6238,700.0
2017-09-19 12:40:00,429.8,430.13,429.36,429.87,3175.0,428.6437,428.9728,428.2049,428.7135,3175.0
2017-09-19 12:45:00,429.83,429.83,429.33,429.33,975.0,428.6736,428.6736,428.175,428.175,975.0
2017-09-19 12:50:00,429.26,429.38,428.88,428.96,2326.0,428.1052,428.2249,427.7262,427.806,2326.0
2017-09-19 12:55:00,429.1,429.36,428.99,429.13,800.0,427.9456,428.2049,427.8359,427.9755,800.0
2017-09-19 13:00:00,429.09,429.1,428.87,428.88,600.0,427.9356,427.9456,427.7162,427.7262,600.0
2017-09-19 13:05:00,429.02,429.66,429.02,429.66,1000.0,427.8658,428.5041,427.8658,428.5041,1000.0
2017-09-19 13:10:00,429.91,430.15,429.88,429.95,1400.0,428.7534,428.9928,428.7235,428.7933,1400.0
2017-09-19 13:15:00,429.6,429.6,429.6,429.6,100.0,428.4443,428.4443,428.4443,428.4443,100.0
2017-09-19 13:20:00,429.68,429.68,428.82,429.01,1813.0,428.524,428.524,427.6664,427.8558,1813.0
2017-09-19 13:25:00,429.13,429.84,429.13,429.28,3035.0,427.9755,428.6836,427.9755,428.1251,3035.0
2017-09-19 13:30:00,429.59,430.31,429.56,429.84,5309.0,428.4343,429.1524,428.4044,428.6836,5309.0
2017-09-19 13:35:00,430.13,430.19,429.55,429.87,4750.0,428.9728,429.0327,428.3944,428.7135,4750.0
2017-09-19 13:40:00,429.87,430.15,429.7,429.7,4399.0,428.7135,428.9928,428.544,428.544,4399.0
2017-09-19 13:45:00,429.57,429.61,429.26,429.61,600.0,428.4143,428.4542,428.1052,428.4542,600.0
2017-09-19 13:50:00,429.41,429.61,429.26,429.57,2328.0,428.2548,428.4542,428.1052,428.4143,2328.0
2017-09-19 13:55:00,429.3,429.42,429.01,429.42,2200.0,428.1451,428.2647,427.8558,428.2647,2200.0
2017-09-19 14:00:00,429.43,429.72,429.38,429.56,2339.0,428.2747,428.5639,428.2249,428.4044,2339.0
2017-09-19 14:05:00,429.62,429.67,429.08,429.18,2712.0,428.4642,428.5141,427.9257,428.0254,2712.0
2017-09-19 14:10:00,429.16,429.24,428.93,429.24,1724.0,428.0054,428.0852,427.7761,428.0852,1724.0
2017-09-19 14:15:00,429.03,429.19,428.6,428.91,2451.0,427.8758,428.0354,427.447,427.7561,2451.0
2017-09-19 14:20:00,429.13,429.15,428.99,429.14,970.0,427.9755,427.9955,427.8359,427.9855,970.0
2017-09-19 14:25:00,429.35,429.54,429.15,429.35,2137.0,428.1949,428.3844,427.9955,428.1949,2137.0
2017-09-19 14:30:00,429.68,430.26,429.67,430.25,3738.0,428.524,429.1025,428.5141,429.0925,3738.0
2017-09-19 14:35:00,430.0,430.25,429.3,429.62,2682.0,428.8432,429.0925,428.1451,428.4642,2682.0
2017-09-19 14:40:00,429.93,430.67,429.42,429.99,1400.0,428.7734,429.5114,428.2647,428.8332,1400.0
2017-09-19 14:45:00,429.99,430.46,429.98,430.21,1201.0,428.8332,429.3019,428.8232,429.0526,1201.0
2017-09-19 14:50:00,430.19,430.22,429.92,430.19,1666.0,429.0327,429.0626,428.7634,429.0327,1666.0
2017-09-19 14:55:00,430.18,430.64,429.94,430.64,2045.0,429.0227,429.4815,428.7833,429.4815,2045.0
2017-09-19 15:00:00,430.69,430.88,430.32,430.88,4519.0,429.5313,429.7208,429.1623,429.7208,4519.0
2017-09-19 15:05:00,430.75,430.75,429.18,429.76,14541.0,429.5912,429.5912,428.0254,428.6038,14541.0
2017-09-19 15:10:00,429.9,429.9,429.34,429.58,5271.0,428.7435,428.7435,428.185,428.4243,5271.0
2017-09-19 15:15:00,429.54,429.82,429.48,429.75,3100.0,428.3844,428.6637,428.3246,428.5939,3100.0
2017-09-19 15:20:00,429.98,430.21,429.66,430.13,4667.0,428.8232,429.0526,428.5041,428.9728,4667.0
2017-09-19 15:25:00,430.25,430.83,430.13,430.72,7117.0,429.0925,429.671,428.9728,429.5612,7117.0
2017-09-19 15:30:00,430.74,431.0,430.67,430.83,3700.0,429.5812,429.8405,429.5114,429.671,3700.0
2017-09-19 15:35:00,430.83,431.08,430.83,431.03,5459.0,429.671,429.9203,429.671,429.8704,5459.0
2017-09-19 15:40:00,431.03,431.12,430.42,430.42,4972.0,429.8704,429.9602,429.2621,429.2621,4972.0
2017-09-19 15:45:00,430.31,430.63,430.19,430.47,6320.0,429.1524,429.4715,429.0327,429.3119,6320.0
2017-09-19 15:50:00,430.62,432.11,430.56,431.72,13998.0,429.4615,430.9475,429.4017,430.5586,13998.0
2017-09-19 15:55:00,431.93,431.93,430.76,431.34,23070.0,430.768,430.768,429.6011,430.1796,23070.0
2017-09-20 09:30:00,431.64,433.66,430.26,430.26,9406.0,430.4788,432.4933,429.1025,429.1025,9406.0
2017-09-20 09:35:00,430.0,431.24,429.55,430.31,6140.0,428.8432,430.0798,428.3944,429.1524,6140.0
2017-09-20 09:40:00,431.08,431.5,430.31,431.12,10900.0,429.9203,430.3391,429.1524,429.9602,10900.0
2017-09-20 09:45:00,431.15,431.72,430.3,431.28,8400.0,429.9901,430.5586,429.1424,430.1197,8400.0
2017-09-20 09:50:00,431.26,431.79,430.74,431.09,5268.0,430.0998,430.6284,429.5812,429.9303,5268.0
2017-09-20 09:55:00,431.75,433.0,431.1,432.6,4050.0,430.5885,431.8351,429.9402,431.4362,4050.0
2017-09-20 10:00:00,432.39,434.63,432.14,433.84,13788.0,431.2268,433.4607,430.9774,432.6729,13788.0
2017-09-20 10:05:00,433.87,434.45,433.31,434.08,4346.0,432.7028,433.2812,432.1443,432.9122,4346.0
2017-09-20 10:10:00,434.0,435.92,434.0,435.0,6988.0,432.8324,434.7473,432.8324,433.8297,6988.0
2017-09-20 10:15:00,435.07,436.0,434.79,434.79,2200.0,433.8995,434.827,433.6203,433.6203,2200.0
2017-09-20 10:20:00,434.65,435.8,434.64,435.23,2775.0,433.4807,434.6276,433.4707,434.0591,2775.0
2017-09-20 10:25:00,435.35,436.69,435.35,436.68,14785.0,434.1788,435.5152,434.1788,435.5052,14785.0
2017-09-20 10:30:00,436.59,436.66,435.6,436.47,7627.0,435.4155,435.4853,434.4281,435.2958,7627.0
2017-09-20 10:35:00,436.6,437.46,436.59,437.0,4446.0,435.4254,436.2831,435.4155,435.8244,4446.0
2017-09-20 10:40:00,436.61,436.89,435.69,436.71,2850.0,435.4354,435.7146,434.5179,435.5351,2850.0
2017-09-20 10:45:00,436.21,436.4,435.13,435.76,6662.0,435.0365,435.226,433.9594,434.5877,6662.0
2017-09-20 10:50:00,435.16,435.52,433.15,434.0,3537.0,433.9893,434.3483,431.9847,432.8324,3537.0
2017-09-20 10:55:00,434.03,434.29,432.87,433.02,6464.0,432.8623,433.1216,431.7055,431.8551,6464.0
2017-09-20 11:00:00,433.62,434.04,433.62,433.62,1700.0,432.4534,432.8723,432.4534,432.4534,1700.0
2017-09-20 11:05:00,433.4,433.9,433.27,433.55,1053.0,432.234,432.7327,432.1044,432.3836,1053.0
2017-09-20 11:10:00,433.8,433.8,433.46,433.56,400.0,432.633,432.633,432.2939,432.3936,400.0
2017-09-20 11:15:00,433.33,434.25,433.14,433.56,11452.0,432.1642,433.0818,431.9747,432.3936,11452.0
2017-09-20 11:20:00,433.62,433.69,432.67,433.34,4470.0,432.4534,432.5233,431.506,432.1742,4470.0
2017-09-20 11:25:00,432.66,433.5,432.48,433.5,2300.0,431.496,432.3338,431.3165,432.3338,2300.0
2017-09-20 11:30:00,433.5,434.25,432.75,433.77,13413.0,432.3338,433.0818,431.5858,432.603,13413.0
2017-09-20 11:35:00,434.22,434.95,434.01,434.27,3158.0,433.0518,433.7799,432.8424,433.1017,3158.0
2017-09-20 11:40:00,434.01,435.27,434.01,435.22,3000.0,432.8424,434.099,432.8424,434.0491,3000.0
2017-09-20 11:45:00,434.94,435.19,434.33,434.59,5682.0,433.7699,434.0192,433.1615,433.4208,5682.0
2017-09-20 11:50:00,435.0,435.49,434.66,435.25,2205.0,433.8297,434.3184,433.4906,434.0791,2205.0
2017-09-20 11:55:00,435.48,436.16,435.05,436.11,4921.0,434.3084,434.9866,433.8796,434.9367,4921.0
2017-09-20 12:00:00,435.88,437.55,435.79,437.06,18731.0,434.7074,436.3729,434.6176,435.8842,18731.0
2017-09-20 12:05:00,436.64,436.64,435.51,435.6,1100.0,435.4653,435.4653,434.3384,434.4281,1100.0
2017-09-20 12:10:00,435.43,435.82,434.99,435.78,5096.0,434.2586,434.6475,433.8198,434.6076,5096.0
2017-09-20 12:15:00,435.5,436.21,435.42,436.14,4886.0,434.3284,435.0365,434.2486,434.9667,4886.0
2017-09-20 12:20:00,436.26,436.75,436.24,436.25,2400.0,435.0863,435.575,435.0664,435.0764,2400.0
2017-09-20 12:25:00,436.37,436.57,436.37,436.48,850.0,435.196,435.3955,435.196,435.3058,850.0
2017-09-20 12:30:00,436.63,437.0,436.62,436.78,2610.0,435.4553,435.8244,435.4454,435.6049,2610.0
2017-09-20 12:35:00,436.47,437.52,436.43,437.52,9458.0,435.2958,436.343,435.2559,436.343,9458.0
2017-09-20 12:40:00,437.36,437.6,437.07,437.07,5758.0,436.1834,436.4227,435.8942,435.8942,5758.0
2017-09-20 12:45:00,437.2,437.75,437.0,437.48,14447.0,436.0238,436.5723,435.8244,436.3031,14447.0
2017-09-20 12:50:00,437.38,438.2,437.34,437.76,10468.0,436.2033,437.0211,436.1634,436.5823,10468.0
2017-09-20 12:55:00,437.61,437.98,437.6,437.66,1554.0,436.4327,436.8017,436.4227,436.4826,1554.0
2017-09-20 13:00:00,437.61,437.61,437.23,437.59,2700.0,436.4327,436.4327,436.0537,436.4128,2700.0
2017-09-20 13:05:00,437.59,437.74,436.91,437.17,4197.0,436.4128,436.5624,435.7346,435.9939,4197.0
2017-09-20 13:10:00,437.0,437.36,437.0,437.24,1747.0,435.8244,436.1834,435.8244,436.0637,1747.0
2017-09-20 13:15:00,436.78,436.86,436.17,436.64,3931.0,435.6049,435.6847,434.9966,435.4653,3931.0
2017-09-20 13:20:00,436.66,436.84,436.43,436.81,1040.0,435.4853,435.6648,435.2559,435.6349,1040.0
2017-09-20 13:25:00,436.9,436.9,436.39,436.4,1075.0,435.7246,435.7246,435.216,435.226,1075.0
2017-09-20 13:30:00,436.26,436.94,436.0,436.4,1540.0,435.0863,435.7645,434.827,435.226,1540.0
2017-09-20 13:35:00,436.66,436.67,436.66,436.67,350.0,435.4853,435.4952,435.4853,435.4952,350.0
2017-09-20 13:40:00,437.2,437.76,437.2,437.76,2244.0,436.0238,436.5823,436.0238,436.5823,2244.0
2017-09-20 13:45:00,437.68,437.68,437.09,437.52,2200.0,436.5025,436.5025,435.9141,436.343,2200.0
2017-09-20 13:50:00,437.58,437.95,436.96,437.39,3014.0,436.4028,436.7718,435.7845,436.2133,3014.0
2017-09-20 13:55:00,436.97,437.67,436.97,437.67,1904.0,435.7944,436.4926,435.7944,436.4926,1904.0
2017-09-20 14:00:00,437.14,437.38,434.69,435.91,7817.0,435.964,436.2033,433.5206,434.7373,7817.0
2017-09-20 14:05:00,435.82,435.9,435.19,435.19,911.0,434.6475,434.7273,434.0192,434.0192,911.0
2017-09-20 14:10:00,435.2,435.73,434.95,435.2,4200.0,434.0292,434.5578,433.7799,434.0292,4200.0
2017-09-20 14:15:00,435.55,435.73,434.35,434.85,8108.0,434.3783,434.5578,433.1815,433.6801,8108.0
2017-09-20 14:20:00,434.5,434.88,433.35,434.3,14515.0,433.3311,433.7101,432.1842,433.1316,14515.0
2017-09-20 14:25:00,434.64,434.76,433.82,434.6,4060.0,433.4707,433.5904,432.6529,433.4308,4060.0
2017-09-20 14:30:00,434.57,435.24,434.57,435.0,6114.0,433.4009,434.0691,433.4009,433.8297,6114.0
2017-09-20 14:35:00,434.78,435.68,434.27,435.54,5857.0,433.6103,434.5079,433.1017,434.3683,5857.0
2017-09-20 14:40:00,435.65,435.96,435.09,435.62,4230.0,434.478,434.7872,433.9195,434.4481,4230.0
2017-09-20 14:45:00,435.98,436.65,435.82,436.64,2600.0,434.8071,435.4753,434.6475,435.4653,2600.0
2017-09-20 14:50:00,436.4,436.74,436.12,436.12,2950.0,435.226,435.5651,434.9467,434.9467,2950.0
2017-09-20 14:55:00,436.57,437.39,436.32,436.75,3322.0,435.3955,436.2133,435.1462,435.575,3322.0
2017-09-20 15:00:00,436.72,436.84,436.46,436.5,1805.0,435.5451,435.6648,435.2858,435.3257,1805.0
2017-09-20 15:05:00,436.23,437.01,436.21,436.31,2950.0,435.0564,435.8343,435.0365,435.1362,2950.0
2017-09-20 15:10:00,436.66,436.82,436.16,436.21,1643.0,435.4853,435.6448,434.9866,435.0365,1643.0
2017-09-20 15:15:00,436.52,437.31,436.38,437.25,1900.0,435.3456,436.1335,435.206,436.0737,1900.0
2017-09-20 15:20:00,437.16,437.63,437.16,437.62,5749.0,435.9839,436.4527,435.9839,436.4427,5749.0
2017-09-20 15:25:00,437.64,437.78,437.44,437.76,4500.0,436.4626,436.6023,436.2632,436.5823,4500.0
2017-09-20 15:30:00,437.99,438.08,437.44,437.69,4099.0,436.8117,436.9014,436.2632,436.5125,4099.0
2017-09-20 15:35:00,437.89,438.07,437.42,437.52,3512.0,436.712,436.8915,436.2432,436.343,3512.0
2017-09-20 15:40:00,437.68,437.7,436.74,436.9,2433.0,436.5025,436.5225,435.5651,435.7246,2433.0
2017-09-20 15:45:00,437.1,437.79,436.99,437.44,8986.0,435.9241,436.6122,435.8144,436.2632,8986.0
2017-09-20 15:50:00,437.65,438.3,437.1,437.7,11161.0,436.4726,437.1209,435.9241,436.5225,11161.0
2017-09-20 15:55:00,438.08,438.44,437.69,438.17,12331.0,436.9014,437.2605,436.5125,436.9912,12331.0
2017-09-21 09:30:00,435.0,435.38,432.92,434.04,19975.0,433.8297,434.2087,431.7553,432.8723,19975.0
2017-09-21 09:35:00,433.51,433.71,429.47,431.76,13007.0,432.3437,432.5432,428.3146,430.5985,13007.0
2017-09-21 09:40:00,431.76,433.89,431.67,432.52,6313.0,430.5985,432.7227,430.5087,431.3564,6313.0
2017-09-21 09:45:00,433.96,433.97,432.06,432.59,4492.0,432.7925,432.8025,430.8976,431.4262,4492.0
2017-09-21 09:50:00,432.59,432.59,431.21,431.73,3600.0,431.4262,431.4262,430.0499,430.5685,3600.0
2017-09-21 09:55:00,432.3,433.98,431.7,433.98,3400.0,431.137,432.8125,430.5386,432.8125,3400.0
2017-09-21 10:00:00,433.68,434.45,433.32,433.75,9000.0,432.5133,433.2812,432.1543,432.5831,9000.0
2017-09-21 10:05:00,433.75,434.7,433.73,434.39,3300.0,432.5831,433.5305,432.5632,433.2214,3300.0
2017-09-21 10:10:00,434.72,436.17,434.39,435.6,6893.0,433.5505,434.9966,433.2214,434.4281,6893.0
2017-09-21 10:15:00,434.85,435.42,434.23,434.23,3797.0,433.6801,434.2486,433.0618,433.0618,3797.0
2017-09-21 10:20:00,434.77,435.18,434.54,434.96,3702.0,433.6004,434.0092,433.371,433.7898,3702.0
2017-09-21 10:25:00,434.96,435.86,434.69,435.86,3090.0,433.7898,434.6874,433.5206,434.6874,3090.0
2017-09-21 10:30:00,435.5,436.48,435.1,435.53,4600.0,434.3284,435.3058,433.9295,434.3583,4600.0
2017-09-21 10:35:00,435.54,435.96,435.5,435.58,900.0,434.3683,434.7872,434.3284,434.4082,900.0
2017-09-21 10:40:00,435.52,435.87,434.89,434.89,2395.0,434.3483,434.6974,433.72,433.72,2395.0
2017-09-21 10:45:00,434.79,435.82,434.75,435.13,2680.0,433.6203,434.6475,433.5804,433.9594,2680.0
2017-09-21 10:50:00,435.32,435.79,435.31,435.77,1380.0,434.1489,434.6176,434.1389,434.5977,1380.0
2017-09-21 10:55:00,435.36,435.36,434.35,434.38,3000.0,434.1888,434.1888,433.1815,433.2114,3000.0
2017-09-21 11:00:00,434.63,435.13,434.6,434.63,1700.0,433.4607,433.9594,433.4308,433.4607,1700.0
2017-09-21 11:05:00,434.4,434.42,433.72,434.42,3322.0,433.2313,433.2513,432.5532,433.2513,3322.0
2017-09-21 11:10:00,434.57,434.73,434.33,434.33,825.0,433.4009,433.5605,433.1615,433.1615,825.0
2017-09-21 11:15:00,435.11,435.18,434.77,435.04,3169.0,433.9394,434.0092,433.6004,433.8696,3169.0
2017-09-21 11:20:00,435.04,435.91,435.04,435.38,1804.0,433.8696,434.7373,433.8696,434.2087,1804.0
2017-09-21 11:25:00,435.96,435.98,435.18,435.22,6149.0,434.7872,434.8071,434.0092,434.0491,6149.0
2017-09-21 11:30:00,435.46,435.89,435.05,435.28,2838.0,434.2885,434.7173,433.8796,434.109,2838.0
2017-09-21 11:35:00,435.26,435.32,435.2,435.2,300.0,434.089,434.1489,434.0292,434.0292,300.0
2017-09-21 11:40:00,435.7,435.7,435.11,435.11,3004.0,434.5279,434.5279,433.9394,433.9394,3004.0
2017-09-21 11:45:00,435.44,435.45,434.48,434.68,2211.0,434.2686,434.2785,433.3111,433.5106,2211.0
2017-09-21 11:50:00,434.69,434.89,434.47,434.89,2192.0,433.5206,433.72,433.3012,433.72,2192.0
2017-09-21 11:55:00,434.9,435.14,434.76,434.8,2892.0,433.73,433.9694,433.5904,433.6303,2892.0
2017-09-21 12:00:00,434.62,435.44,434.62,435.44,2100.0,433.4508,434.2686,433.4508,434.2686,2100.0
2017-09-21 12:05:00,435.3,435.77,435.3,435.47,1980.0,434.1289,434.5977,434.1289,434.2985,1980.0
2017-09-21 12:10:00,435.73,436.88,435.56,436.67,3317.0,434.5578,435.7047,434.3882,435.4952,3317.0
2017-09-21 12:15:00,436.47,436.5,436.03,436.18,2019.0,435.2958,435.3257,434.857,435.0066,2019.0
2017-09-21 12:20:00,436.09,436.78,436.08,436.62,4344.0,434.9168,435.6049,434.9068,435.4454,4344.0
2017-09-21 12:25:00,436.71,436.72,436.42,436.55,3428.0,435.5351,435.5451,435.2459,435.3756,3428.0
2017-09-21 12:30:00,436.26,436.26,435.77,435.78,1175.0,435.0863,435.0863,434.5977,434.6076,1175.0
2017-09-21 12:35:00,436.16,436.87,436.12,436.84,4269.0,434.9866,435.6947,434.9467,435.6648,4269.0
2017-09-21 12:40:00,436.84,437.23,436.4,436.94,4102.0,435.6648,436.0537,435.226,435.7645,4102.0
2017-09-21 12:45:00,437.0,437.0,436.63,436.87,1833.0,435.8244,435.8244,435.4553,435.6947,1833.0
2017-09-21 12:50:00,436.98,438.28,436.61,437.52,5094.0,435.8044,437.1009,435.4354,436.343,5094.0
2017-09-21 12:55:00,437.69,438.28,437.68,438.28,5155.0,436.5125,437.1009,436.5025,437.1009,5155.0
2017-09-21 13:00:00,438.17,438.28,438.0,438.0,1000.0,436.9912,437.1009,436.8217,436.8217,1000.0
2017-09-21 13:05:00,437.83,437.96,437.5,437.65,3062.0,436.6521,436.7818,436.323,436.4726,3062.0
2017-09-21 13:10:00,437.98,438.39,437.58,438.39,1913.0,436.8017,437.2106,436.4028,437.2106,1913.0
2017-09-21 13:15:00,438.61,438.78,438.09,438.3,1385.0,437.43,437.5996,436.9114,437.1209,1385.0
2017-09-21 13:20:00,437.82,438.1,437.59,437.78,3568.0,436.6421,436.9214,436.4128,436.6023,3568.0
2017-09-21 13:25:00,437.76,438.06,437.6,437.6,1700.0,436.5823,436.8815,436.4227,436.4227,1700.0
2017-09-21 13:30:00,437.59,437.75,437.37,437.41,2284.0,436.4128,436.5723,436.1934,436.2333,2284.0
2017-09-21 13:35:00,437.98,438.27,437.97,437.99,1205.0,436.8017,437.0909,436.7917,436.8117,1205.0
2017-09-21 13:40:00,438.31,438.31,438.16,438.24,455.0,437.1308,437.1308,436.9812,437.061,455.0
2017-09-21 13:45:00,438.27,438.51,437.79,437.79,3361.0,437.0909,437.3303,436.6122,436.6122,3361.0
2017-09-21 13:50:00,438.07,438.15,437.8,438.15,1654.0,436.8915,436.9713,436.6222,436.9713,1654.0
2017-09-21 13:55:00,438.14,438.44,437.65,437.9,2625.0,436.9613,437.2605,436.4726,436.7219,2625.0
2017-09-21 14:00:00,438.11,438.16,437.64,438.13,600.0,436.9314,436.9812,436.4626,436.9513,600.0
2017-09-21 14:05:00,438.19,438.19,437.2,437.36,3500.0,437.0112,437.0112,436.0238,436.1834,3500.0
2017-09-21 14:10:00,437.47,437.66,437.2,437.32,2392.0,436.2931,436.4826,436.0238,436.1435,2392.0
2017-09-21 14:15:00,437.32,437.59,435.39,435.81,5105.0,436.1435,436.4128,434.2187,434.6376,5105.0
2017-09-21 14:20:00,435.84,436.11,435.81,436.03,2160.0,434.6675,434.9367,434.6376,434.857,2160.0
2017-09-21 14:25:00,435.87,436.02,435.5,435.61,1900.0,434.6974,434.847,434.3284,434.4381,1900.0
2017-09-21 14:30:00,435.8,435.8,435.31,435.31,1299.0,434.6276,434.6276,434.1389,434.1389,1299.0
2017-09-21 14:35:00,435.25,435.37,435.0,435.27,2720.0,434.0791,434.1987,433.8297,434.099,2720.0
2017-09-21 14:40:00,435.13,435.13,434.77,434.98,1632.0,433.9594,433.9594,433.6004,433.8098,1632.0
2017-09-21 14:45:00,434.72,435.15,434.65,434.65,6045.0,433.5505,433.9793,433.4807,433.4807,6045.0
2017-09-21 14:50:00,434.8,436.3,434.78,435.77,7119.0,433.6303,435.1262,433.6103,434.5977,7119.0
2017-09-21 14:55:00,435.98,435.99,435.75,435.78,2322.0,434.8071,434.8171,434.5777,434.6076,2322.0
2017-09-21 15:00:00,435.74,435.88,435.34,435.88,2939.0,434.5677,434.7074,434.1688,434.7074,2939.0
2017-09-21 15:05:00,435.52,435.97,435.45,435.85,5388.0,434.3483,434.7971,434.2785,434.6774,5388.0
2017-09-21 15:10:00,435.64,435.64,435.15,435.15,2661.0,434.468,434.468,433.9793,433.9793,2661.0
2017-09-21 15:15:00,435.25,435.48,435.04,435.27,4900.0,434.0791,434.3084,433.8696,434.099,4900.0
2017-09-21 15:20:00,435.27,435.37,435.1,435.21,4346.0,434.099,434.1987,433.9295,434.0392,4346.0
2017-09-21 15:25:00,435.24,435.77,435.24,435.71,6835.0,434.0691,434.5977,434.0691,434.5378,6835.0
2017-09-21 15:30:00,435.72,435.87,435.58,435.77,2100.0,434.5478,434.6974,434.4082,434.5977,2100.0
2017-09-21 15:35:00,435.79,435.96,435.76,435.79,3938.0,434.6176,434.7872,434.5877,434.6176,3938.0
2017-09-21 15:40:00,435.7,435.79,434.96,435.32,3508.0,434.5279,434.6176,433.7898,434.1489,3508.0
2017-09-21 15:45:00,434.96,435.24,434.28,434.54,9023.0,433.7898,434.0691,433.1117,433.371,9023.0
2017-09-21 15:50:00,434.42,434.45,433.44,433.84,27556.0,433.2513,433.2812,432.2739,432.6729,27556.0
2017-09-21 15:55:00,433.9,433.94,433.36,433.5,33489.0,432.7327,432.7726,432.1941,432.3338,33489.0
2017-09-22 09:30:00,431.12,432.0,430.16,431.16,7611.0,429.9602,430.8378,429.0028,430.0001,7611.0
2017-09-22 09:35:00,431.34,431.46,427.56,427.96,16539.0,430.1796,430.2993,426.4097,426.8087,16539.0
2017-09-22 09:40:00,427.77,429.15,427.04,428.19,15958.0,426.6192,427.9955,425.8911,427.0381,15958.0
2017-09-22 09:45:00,427.61,428.5,427.09,427.97,19962.0,426.4596,427.3472,425.941,426.8186,19962.0
2017-09-22 09:50:00,428.5,428.61,427.7,428.5,8184.0,427.3472,427.4569,426.5494,427.3472,8184.0
2017-09-22 09:55:00,428.5,428.56,427.23,427.23,6525.0,427.3472,427.4071,426.0806,426.0806,6525.0
2017-09-22 10:00:00,427.39,428.57,427.18,428.44,9561.0,426.2402,427.417,426.0308,427.2874,9561.0
2017-09-22 10:05:00,428.56,429.33,428.08,429.33,13743.0,427.4071,428.175,426.9284,428.175,13743.0
2017-09-22 10:10:00,429.4,430.06,428.95,429.78,20787.0,428.2448,428.903,427.796,428.6238,20787.0
2017-09-22 10:15:00,429.8,431.53,429.8,431.17,12968.0,428.6437,430.3691,428.6437,430.01,12968.0
2017-09-22 10:20:00,431.11,431.55,430.71,430.71,17200.0,429.9502,430.389,429.5513,429.5513,17200.0
2017-09-22 10:25:00,430.49,431.16,430.4,430.88,7031.0,429.3319,430.0001,429.2421,429.7208,7031.0
2017-09-22 10:30:00,430.86,431.45,430.69,431.05,3916.0,429.7009,430.2893,429.5313,429.8904,3916.0
2017-09-22 10:35:00,431.0,431.11,430.84,430.91,1000.0,429.8405,429.9502,429.6809,429.7507,1000.0
2017-09-22 10:40:00,430.62,430.92,430.23,430.23,1625.0,429.4615,429.7607,429.0726,429.0726,1625.0
2017-09-22 10:45:00,430.65,430.89,430.3,430.3,2833.0,429.4914,429.7308,429.1424,429.1424,2833.0
2017-09-22 10:50:00,430.05,430.13,429.33,429.35,2282.0,428.8931,428.9728,428.175,428.1949,2282.0
2017-09-22 10:55:00,429.3,429.3,428.71,428.73,2388.0,428.1451,428.1451,427.5567,427.5766,2388.0
2017-09-22 11:00:00,428.72,429.61,428.22,429.37,6603.0,427.5666,428.4542,427.068,428.2149,6603.0
2017-09-22 11:05:00,429.66,430.64,429.59,430.64,2403.0,428.5041,429.4815,428.4343,429.4815,2403.0
2017-09-22 11:10:00,430.65,430.92,429.8,430.42,5302.0,429.4914,429.7607,428.6437,429.2621,5302.0
2017-09-22 11:15:00,430.28,430.75,430.16,430.63,2190.0,429.1224,429.5912,429.0028,429.4715,2190.0
2017-09-22 11:20:00,430.63,430.68,429.94,430.58,3049.0,429.4715,429.5214,428.7833,429.4216,3049.0
2017-09-22 11:25:00,430.08,430.79,430.08,430.75,3063.0,428.923,429.6311,428.923,429.5912,3063.0
2017-09-22 11:30:00,430.3,430.83,429.87,429.95,23002.0,429.1424,429.671,428.7135,428.7933,23002.0
2017-09-22 11:35:00,429.77,430.81,429.77,430.55,3906.0,428.6138,429.651,428.6138,429.3917,3906.0
2017-09-22 11:40:00,430.55,430.86,430.4,430.52,2652.0,429.3917,429.7009,429.2421,429.3618,2652.0
2017-09-22 11:45:00,430.61,430.95,430.5,430.95,1750.0,429.4515,429.7906,429.3418,429.7906,1750.0
2017-09-22 11:50:00,431.04,431.3,430.56,431.3,1088.0,429.8804,430.1397,429.4017,430.1397,1088.0
2017-09-22 11:55:00,431.55,432.08,431.43,431.99,2600.0,430.389,430.9176,430.2693,430.8278,2600.0
2017-09-22 12:00:00,431.92,432.2,431.5,431.91,4801.0,430.758,431.0373,430.3391,430.748,4801.0
2017-09-22 12:05:00,431.44,431.97,431.44,431.97,1185.0,430.2793,430.8079,430.2793,430.8079,1185.0
2017-09-22 12:10:00,431.75,431.75,431.44,431.44,2033.0,430.5885,430.5885,430.2793,430.2793,2033.0
2017-09-22 12:15:00,431.5,431.5,431.16,431.25,1000.0,430.3391,430.3391,430.0001,430.0898,1000.0
2017-09-22 12:20:00,431.42,431.42,431.19,431.29,400.0,430.2594,430.2594,430.03,430.1297,400.0
2017-09-22 12:25:00,431.21,431.56,431.07,431.56,3600.0,430.0499,430.399,429.9103,430.399,3600.0
2017-09-22 12:30:00,431.21,431.35,430.91,431.27,2259.0,430.0499,430.1896,429.7507,430.1098,2259.0
2017-09-22 12:35:00,431.19,431.26,429.85,429.99,6438.0,430.03,430.0998,428.6936,428.8332,6438.0
2017-09-22 12:40:00,430.0,430.34,429.82,430.34,3105.0,428.8432,429.1823,428.6637,429.1823,3105.0
2017-09-22 12:45:00,431.0,431.29,430.83,430.83,900.0,429.8405,430.1297,429.671,429.671,900.0
2017-09-22 12:50:00,431.17,431.2,430.9,431.02,1700.0,430.01,430.04,429.7408,429.8604,1700.0
2017-09-22 12:55:00,431.11,431.12,430.47,430.51,2003.0,429.9502,429.9602,429.3119,429.3518,2003.0
2017-09-22 13:00:00,430.27,430.27,430.27,430.27,100.0,429.1125,429.1125,429.1125,429.1125,100.0
2017-09-22 13:05:00,430.53,430.78,430.27,430.55,1798.0,429.3718,429.6211,429.1125,429.3917,1798.0
2017-09-22 13:10:00,430.55,430.99,429.87,429.88,3709.0,429.3917,429.8305,428.7135,428.7235,3709.0
2017-09-22 13:15:00,429.81,430.32,429.81,430.17,2000.0,428.6537,429.1623,428.6537,429.0127,2000.0
2017-09-22 13:20:00,429.8,430.5,429.8,430.19,1800.0,428.6437,429.3418,428.6437,429.0327,1800.0
2017-09-22 13:25:00,430.15,431.18,430.15,431.17,2000.0,428.9928,430.02,428.9928,430.01,2000.0
2017-09-22 13:30:00,431.06,431.35,430.57,431.0,4300.0,429.9003,430.1896,429.4117,429.8405,4300.0
2017-09-22 13:35:00,431.0,431.2,431.0,431.06,1300.0,429.8405,430.04,429.8405,429.9003,1300.0
2017-09-22 13:40:00,430.98,431.15,430.52,430.52,4235.0,429.8205,429.9901,429.3618,429.3618,4235.0
2017-09-22 13:45:00,430.55,430.87,430.53,430.53,724.0,429.3917,429.7108,429.3718,429.3718,724.0
2017-09-22 13:50:00,430.94,431.23,430.94,431.13,7109.0,429.7807,430.0699,429.7807,429.9701,7109.0
2017-09-22 13:55:00,431.32,431.39,431.06,431.32,1100.0,430.1596,430.2294,429.9003,430.1596,1100.0
2017-09-22 14:00:00,431.31,431.38,430.72,430.72,1300.0,430.1497,430.2195,429.5612,429.5612,1300.0
2017-09-22 14:05:00,431.09,431.21,430.94,431.06,2161.0,429.9303,430.0499,429.7807,429.9003,2161.0
2017-09-22 14:10:00,431.0,431.45,431.0,431.45,500.0,429.8405,430.2893,429.8405,430.2893,500.0
2017-09-22 14:15:00,431.67,431.98,431.48,431.98,1050.0,430.5087,430.8179,430.3192,430.8179,1050.0
2017-09-22 14:20:00,431.63,432.0,431.56,431.98,1450.0,430.4688,430.8378,430.399,430.8179,1450.0
2017-09-22 14:25:00,431.8,432.24,431.5,431.93,4150.0,430.6383,431.0772,430.3391,430.768,4150.0
2017-09-22 14:30:00,431.61,431.81,431.1,431.11,1400.0,430.4489,430.6483,429.9402,429.9502,1400.0
2017-09-22 14:35:00,431.49,431.5,431.19,431.19,900.0,430.3292,430.3391,430.03,430.03,900.0
2017-09-22 14:40:00,431.28,431.67,431.27,431.67,1016.0,430.1197,430.5087,430.1098,430.5087,1016.0
2017-09-22 14:45:00,431.71,431.92,431.7,431.74,800.0,430.5486,430.758,430.5386,430.5785,800.0
2017-09-22 14:50:00,431.73,432.0,431.14,431.74,16024.0,430.5685,430.8378,429.9801,430.5785,16024.0
2017-09-22 14:55:00,431.85,432.26,431.35,431.63,4875.0,430.6882,431.0971,430.1896,430.4688,4875.0
2017-09-22 15:00:00,432.03,432.31,431.18,431.19,3429.0,430.8677,431.147,430.02,430.03,3429.0
2017-09-22 15:05:00,431.3,431.82,431.3,431.44,800.0,430.1397,430.6583,430.1397,430.2793,800.0
2017-09-22 15:10:00,431.43,431.43,430.75,431.38,4974.0,430.2693,430.2693,429.5912,430.2195,4974.0
2017-09-22 15:15:00,431.28,431.49,431.28,431.49,13025.0,430.1197,430.3292,430.1197,430.3292,13025.0
2017-09-22 15:20:00,431.6,431.84,431.47,431.58,2450.0,430.4389,430.6782,430.3092,430.4189,2450.0
2017-09-22 15:25:00,431.36,431.66,430.86,431.39,2300.0,430.1995,430.4987,429.7009,430.2294,2300.0
2017-09-22 15:30:00,431.75,432.42,431.39,432.39,6656.0,430.5885,431.2567,430.2294,431.2268,6656.0
2017-09-22 15:35:00,432.57,432.66,432.13,432.13,3000.0,431.4063,431.496,430.9675,430.9675,3000.0
2017-09-22 15:40:00,432.03,432.74,432.03,432.69,6117.0,430.8677,431.5758,430.8677,431.5259,6117.0
2017-09-22 15:45:00,432.6,432.71,432.27,432.35,9223.0,431.4362,431.5459,431.1071,431.1869,9223.0
2017-09-22 15:50:00,432.61,433.77,432.59,433.63,24560.0,431.4462,432.603,431.4262,432.4634,24560.0
2017-09-22 15:55:00,433.61,433.68,432.26,432.64,31190.0,432.4435,432.5133,431.0971,431.4761,31190.0
2017-09-25 09:30:00,431.99,433.7,431.64,433.22,7112.0,430.8278,432.5332,430.4788,432.0545,7112.0
2017-09-25 09:35:00,433.47,433.67,432.76,433.0,4118.0,432.3038,432.5033,431.5958,431.8351,4118.0
2017-09-25 09:40:00,433.0,435.62,433.0,435.62,10365.0,431.8351,434.4481,431.8351,434.4481,10365.0
2017-09-25 09:45:00,435.62,437.2,435.54,435.54,5951.0,434.4481,436.0238,434.3683,434.3683,5951.0
2017-09-25 09:50:00,435.53,436.35,434.9,436.13,6632.0,434.3583,435.1761,433.73,434.9567,6632.0
2017-09-25 09:55:00,436.38,436.61,435.55,435.56,6767.0,435.206,435.4354,434.3783,434.3882,6767.0
2017-09-25 10:00:00,435.79,436.75,435.12,436.54,3825.0,434.6176,435.575,433.9494,435.3656,3825.0
2017-09-25 10:05:00,436.29,438.15,436.29,437.8,7410.0,435.1163,436.9713,435.1163,436.6222,7410.0
2017-09-25 10:10:00,437.91,438.15,436.33,436.33,6619.0,436.7319,436.9713,435.1562,435.1562,6619.0
2017-09-25 10:15:00,436.58,437.0,436.03,436.03,3800.0,435.4055,435.8244,434.857,434.857,3800.0
2017-09-25 10:20:00,436.03,436.96,436.0,436.0,11010.0,434.857,435.7845,434.827,434.827,11010.0
2017-09-25 10:25:00,436.08,436.48,435.72,435.8,10135.0,434.9068,435.3058,434.5478,434.6276,10135.0
2017-09-25 10:30:00,436.37,436.51,435.54,435.91,3400.0,435.196,435.3357,434.3683,434.7373,3400.0
2017-09-25 10:35:00,435.67,436.78,435.66,436.21,9389.0,434.4979,435.6049,434.488,435.0365,9389.0
2017-09-25 10:40:00,436.38,436.38,435.56,435.98,4114.0,435.206,435.206,434.3882,434.8071,4114.0
2017-09-25 10:45:00,436.45,437.15,436.38,437.06,3350.0,435.2758,435.9739,435.206,435.8842,3350.0
2017-09-25 10:50:00,436.62,437.11,436.04,437.06,6400.0,435.4454,435.9341,434.8669,435.8842,6400.0
2017-09-25 10:55:00,437.09,438.33,437.08,438.33,11022.0,435.9141,437.1508,435.9041,437.1508,11022.0
2017-09-25 11:00:00,438.15,438.52,436.89,437.6,12160.0,436.9713,437.3403,435.7146,436.4227,12160.0
2017-09-25 11:05:00,437.53,438.13,437.35,437.43,2300.0,436.3529,436.9513,436.1734,436.2532,2300.0
2017-09-25 11:10:00,437.43,438.75,437.15,437.71,7297.0,436.2532,437.5696,435.9739,436.5324,7297.0
2017-09-25 11:15:00,438.03,439.09,438.02,439.01,5516.0,436.8516,437.9087,436.8416,437.8289,5516.0
2017-09-25 11:20:00,438.87,439.16,437.43,438.66,9697.0,437.6893,437.9785,436.2532,437.4799,9697.0
2017-09-25 11:25:00,438.85,439.34,438.71,438.91,4294.0,437.6694,438.1581,437.5298,437.7292,4294.0
2017-09-25 11:30:00,438.81,439.35,438.1,438.64,6990.0,437.6295,438.168,436.9214,437.4599,6990.0
2017-09-25 11:35:00,438.78,439.45,438.31,439.13,9386.0,437.5996,438.2678,437.1308,437.9486,9386.0
2017-09-25 11:40:00,439.25,439.25,438.36,438.95,9105.0,438.0683,438.0683,437.1807,437.7691,9105.0
2017-09-25 11:45:00,438.69,440.0,438.39,440.0,5539.0,437.5098,438.8163,437.2106,438.8163,5539.0
2017-09-25 11:50:00,439.88,440.1,438.49,439.52,4901.0,438.6966,438.916,437.3103,438.3376,4901.0
2017-09-25 11:55:00,439.62,440.0,439.34,440.0,2084.0,438.4373,438.8163,438.1581,438.8163,2084.0
2017-09-25 12:00:00,440.05,440.53,439.95,440.53,9769.0,438.8661,439.3449,438.7664,439.3449,9769.0
2017-09-25 12:05:00,440.67,440.67,440.27,440.6,1277.0,439.4845,439.4845,439.0856,439.4147,1277.0
2017-09-25 12:10:00,440.55,441.29,440.45,440.99,6569.0,439.3648,440.1028,439.2651,439.8036,6569.0
2017-09-25 12:15:00,440.99,441.47,440.32,441.43,4579.0,439.8036,440.2823,439.1354,440.2424,4579.0
2017-09-25 12:20:00,441.19,441.63,440.54,441.2,3200.0,440.0031,440.4419,439.3548,440.0131,3200.0
2017-09-25 12:25:00,441.38,441.9,440.92,441.9,4021.0,440.1926,440.7112,439.7338,440.7112,4021.0
2017-09-25 12:30:00,441.7,441.72,441.14,441.16,5126.0,440.5117,440.5317,439.9532,439.9732,5126.0
2017-09-25 12:35:00,441.14,441.38,440.76,441.38,6645.0,439.9532,440.1926,439.5742,440.1926,6645.0
2017-09-25 12:40:00,441.36,441.8,441.06,441.06,4282.0,440.1726,440.6114,439.8734,439.8734,4282.0
2017-09-25 12:45:00,441.02,441.84,441.01,441.66,4395.0,439.8335,440.6513,439.8236,440.4718,4395.0
2017-09-25 12:50:00,441.84,442.65,441.66,442.55,7714.0,440.6513,441.4592,440.4718,441.3594,7714.0
2017-09-25 12:55:00,442.31,442.31,441.16,441.26,8450.0,441.1201,441.1201,439.9732,440.0729,8450.0
2017-09-25 13:00:00,441.01,441.99,441.01,441.99,1856.0,439.8236,440.8009,439.8236,440.8009,1856.0
2017-09-25 13:05:00,442.0,442.29,441.55,441.56,7618.0,440.8109,441.1001,440.3621,440.3721,7618.0
2017-09-25 13:10:00,441.77,442.29,441.55,441.99,2571.0,440.5815,441.1001,440.3621,440.8009,2571.0
2017-09-25 13:15:00,442.06,442.68,441.91,442.4,3155.0,440.8707,441.4891,440.7211,441.2098,3155.0
2017-09-25 13:20:00,442.42,442.42,442.09,442.2,2206.0,441.2298,441.2298,440.9007,441.0104,2206.0
2017-09-25 13:25:00,442.31,442.31,441.74,441.74,559.0,441.1201,441.1201,440.5516,440.5516,559.0
2017-09-25 13:30:00,441.9,442.09,441.25,441.73,4118.0,440.7112,440.9007,440.0629,440.5416,4118.0
2017-09-25 13:35:00,441.72,442.53,441.72,442.53,5923.0,440.5317,441.3395,440.5317,441.3395,5923.0
2017-09-25 13:40:00,442.39,442.9,441.88,441.88,8113.0,441.1999,441.7085,440.6912,440.6912,8113.0
2017-09-25 13:45:00,441.4,441.47,440.91,441.07,3970.0,440.2125,440.2823,439.7238,439.8834,3970.0
2017-09-25 13:50:00,441.01,441.28,440.71,440.9,6710.0,439.8236,440.0928,439.5244,439.7139,6710.0
2017-09-25 13:55:00,440.7,441.22,440.52,441.22,4443.0,439.5144,440.033,439.3349,440.033,4443.0
2017-09-25 14:00:00,441.09,441.44,440.27,440.5,5453.0,439.9034,440.2524,439.0856,439.3149,5453.0
2017-09-25 14:05:00,440.4,440.59,438.9,438.9,5788.0,439.2152,439.4047,437.7192,437.7192,5788.0
2017-09-25 14:10:00,439.3,439.77,438.86,439.64,7353.0,438.1182,438.5869,437.6793,438.4573,7353.0
2017-09-25 14:15:00,439.43,440.11,439.41,439.84,5502.0,438.2478,438.926,438.2279,438.6567,5502.0
2017-09-25 14:20:00,439.8,440.12,439.79,439.95,2600.0,438.6168,438.936,438.6068,438.7664,2600.0
2017-09-25 14:25:00,439.8,440.03,439.4,439.41,2500.0,438.6168,438.8462,438.2179,438.2279,2500.0
2017-09-25 14:30:00,439.17,439.25,438.59,439.24,5763.0,437.9885,438.0683,437.4101,438.0583,5763.0
2017-09-25 14:35:00,439.06,439.06,437.8,438.44,9726.0,437.8788,437.8788,436.6222,437.2605,9726.0
2017-09-25 14:40:00,438.51,438.98,438.51,438.89,1757.0,437.3303,437.799,437.3303,437.7093,1757.0
2017-09-25 14:45:00,438.6,439.51,438.6,439.29,4298.0,437.42,438.3276,437.42,438.1082,4298.0
2017-09-25 14:50:00,439.05,439.32,438.29,438.81,13363.0,437.8688,438.1381,437.1109,437.6295,13363.0
2017-09-25 14:55:00,438.79,439.37,438.2,439.37,17755.0,437.6095,438.188,437.0211,438.188,17755.0
2017-09-25 15:00:00,439.17,439.2,438.27,438.27,2500.0,437.9885,438.0184,437.0909,437.0909,2500.0
2017-09-25 15:05:00,438.5,439.33,438.47,438.94,11790.0,437.3203,438.1481,437.2904,437.7591,11790.0
2017-09-25 15:10:00,439.11,439.23,438.76,439.18,5481.0,437.9287,438.0484,437.5796,437.9985,5481.0
2017-09-25 15:15:00,439.15,439.16,437.99,438.15,5520.0,437.9686,437.9785,436.8117,436.9713,5520.0
2017-09-25 15:20:00,438.19,438.4,437.62,438.2,5759.0,437.0112,437.2206,436.4427,437.0211,5759.0
2017-09-25 15:25:00,438.38,438.68,437.92,438.42,7803.0,437.2006,437.4998,436.7419,437.2405,7803.0
2017-09-25 15:30:00,438.44,438.53,438.1,438.53,4487.0,437.2605,437.3502,436.9214,437.3502,4487.0
2017-09-25 15:35:00,438.33,438.53,438.1,438.39,7125.0,437.1508,437.3502,436.9214,437.2106,7125.0
2017-09-25 15:40:00,438.33,438.4,437.96,437.96,8279.0,437.1508,437.2206,436.7818,436.7818,8279.0
2017-09-25 15:45:00,437.96,438.55,437.81,438.46,9275.0,436.7818,437.3702,436.6322,437.2804,9275.0
2017-09-25 15:50:00,438.37,438.37,437.55,437.71,13072.0,437.1907,437.1907,436.3729,436.5324,13072.0
2017-09-25 15:55:00,437.69,438.48,437.32,438.17,23541.0,436.5125,437.3004,436.1435,436.9912,23541.0
2017-09-26 09:30:00,440.4,442.8,438.58,440.95,8503.0,439.2152,441.6087,437.4001,439.7637,8503.0
2017-09-26 09:35:00,440.9,440.98,438.57,438.57,3801.0,439.7139,439.7936,437.3901,437.3901,3801.0
2017-09-26 09:40:00,438.1,438.1,437.06,437.06,900.0,436.9214,436.9214,435.8842,435.8842,900.0
2017-09-26 09:45:00,437.24,437.54,436.59,436.78,2794.0,436.0637,436.3629,435.4155,435.6049,2794.0
2017-09-26 09:50:00,436.63,436.63,435.99,436.24,5254.0,435.4553,435.4553,434.8171,435.0664,5254.0
2017-09-26 09:55:00,436.29,436.3,435.25,435.79,2251.0,435.1163,435.1262,434.0791,434.6176,2251.0
2017-09-26 10:00:00,436.11,436.37,434.0,434.22,9204.0,434.9367,435.196,432.8324,433.0518,9204.0
2017-09-26 10:05:00,434.14,434.71,433.8,434.63,2629.0,432.972,433.5405,432.633,433.4607,2629.0
2017-09-26 10:10:00,434.58,435.6,434.58,435.42,1260.0,433.4109,434.4281,433.4109,434.2486,1260.0
2017-09-26 10:15:00,435.61,436.26,435.61,435.73,1700.0,434.4381,435.0863,434.4381,434.5578,1700.0
2017-09-26 10:20:00,435.35,435.35,435.22,435.34,900.0,434.1788,434.1788,434.0491,434.1688,900.0
2017-09-26 10:25:00,435.16,436.24,435.0,435.0,2013.0,433.9893,435.0664,433.8297,433.8297,2013.0
2017-09-26 10:30:00,435.57,435.87,434.58,435.01,8758.0,434.3982,434.6974,433.4109,433.8397,8758.0
2017-09-26 10:35:00,434.99,435.06,434.06,435.06,2483.0,433.8198,433.8896,432.8923,433.8896,2483.0
2017-09-26 10:40:00,435.22,435.82,435.05,435.82,3680.0,434.0491,434.6475,433.8796,434.6475,3680.0
2017-09-26 10:45:00,435.6,435.6,434.0,434.0,779.0,434.4281,434.4281,432.8324,432.8324,779.0
2017-09-26 10:50:00,434.61,434.75,434.61,434.75,400.0,433.4408,433.5804,433.4408,433.5804,400.0
2017-09-26 10:55:00,434.0,434.2,433.74,433.81,2222.0,432.8324,433.0319,432.5731,432.6429,2222.0
2017-09-26 11:00:00,433.31,434.29,433.31,434.01,1400.0,432.1443,433.1216,432.1443,432.8424,1400.0
2017-09-26 11:05:00,433.6,434.6,433.6,434.5,3500.0,432.4335,433.4308,432.4335,433.3311,3500.0
2017-09-26 11:10:00,434.45,434.55,434.21,434.55,500.0,433.2812,433.3809,433.0419,433.3809,500.0
2017-09-26 11:15:00,434.61,434.72,434.2,434.39,1662.0,433.4408,433.5505,433.0319,433.2214,1662.0
2017-09-26 11:20:00,434.43,434.56,433.59,434.56,2859.0,433.2613,433.3909,432.4235,433.3909,2859.0
2017-09-26 11:25:00,434.32,434.6,433.94,434.46,1800.0,433.1516,433.4308,432.7726,433.2912,1800.0
2017-09-26 11:30:00,434.84,435.05,434.84,435.0,2118.0,433.6702,433.8796,433.6702,433.8297,2118.0
2017-09-26 11:35:00,435.5,435.98,435.43,435.91,1402.0,434.3284,434.8071,434.2586,434.7373,1402.0
2017-09-26 11:40:00,435.82,435.99,435.77,435.82,1000.0,434.6475,434.8171,434.5977,434.6475,1000.0
2017-09-26 11:45:00,435.34,435.54,434.75,435.0,3399.0,434.1688,434.3683,433.5804,433.8297,3399.0
2017-09-26 11:50:00,435.18,435.46,434.56,434.63,13053.0,434.0092,434.2885,433.3909,433.4607,13053.0
2017-09-26 11:55:00,434.18,434.76,433.95,434.76,1852.0,433.0119,433.5904,432.7826,433.5904,1852.0
2017-09-26 12:00:00,434.5,435.24,434.44,435.09,1700.0,433.3311,434.0691,433.2712,433.9195,1700.0
2017-09-26 12:05:00,434.97,435.0,434.59,434.59,1200.0,433.7998,433.8297,433.4208,433.4208,1200.0
2017-09-26 12:10:00,435.0,435.67,434.9,435.09,4333.0,433.8297,434.4979,433.73,433.9195,4333.0
2017-09-26 12:15:00,434.81,435.26,434.81,435.21,515.0,433.6402,434.089,433.6402,434.0392,515.0
2017-09-26 12:20:00,434.95,434.95,434.5,434.5,500.0,433.7799,433.7799,433.3311,433.3311,500.0
2017-09-26 12:25:00,433.97,434.29,433.97,434.29,535.0,432.8025,433.1216,432.8025,433.1216,535.0
2017-09-26 12:30:00,434.83,434.84,434.42,434.53,1140.0,433.6602,433.6702,433.2513,433.361,1140.0
2017-09-26 12:35:00,434.6,434.6,433.8,434.41,2061.0,433.4308,433.4308,432.633,433.2413,2061.0
2017-09-26 12:40:00,433.75,434.17,433.53,433.53,502.0,432.5831,433.002,432.3637,432.3637,502.0
2017-09-26 12:45:00,433.82,434.26,433.53,434.02,3555.0,432.6529,433.0917,432.3637,432.8524,3555.0
2017-09-26 12:50:00,433.85,435.02,433.85,434.73,5000.0,432.6828,433.8497,432.6828,433.5605,5000.0
2017-09-26 12:55:00,434.8,435.22,434.72,435.15,2091.0,433.6303,434.0491,433.5505,433.9793,2091.0
2017-09-26 13:00:00,434.95,435.43,434.8,435.41,2283.0,433.7799,434.2586,433.6303,434.2386,2283.0
2017-09-26 13:05:00,435.39,435.87,435.39,435.87,700.0,434.2187,434.6974,434.2187,434.6974,700.0
2017-09-26 13:10:00,436.06,436.54,435.6,435.61,1000.0,434.8869,435.3656,434.4281,434.4381,1000.0
2017-09-26 13:15:00,436.32,436.67,436.15,436.67,2008.0,435.1462,435.4952,434.9766,435.4952,2008.0
2017-09-26 13:20:00,436.1,436.37,435.74,435.96,1200.0,434.9268,435.196,434.5677,434.7872,1200.0
2017-09-26 13:25:00,435.76,436.32,435.76,436.08,800.0,434.5877,435.1462,434.5877,434.9068,800.0
2017-09-26 13:30:00,436.3,436.48,435.87,435.87,1400.0,435.1262,435.3058,434.6974,434.6974,1400.0
2017-09-26 13:35:00,436.28,436.93,436.28,436.93,6588.0,435.1063,435.7545,435.1063,435.7545,6588.0
2017-09-26 13:40:00,436.68,436.97,436.38,436.8,1550.0,435.5052,435.7944,435.206,435.6249,1550.0
2017-09-26 13:45:00,436.89,437.41,436.58,436.85,1682.0,435.7146,436.2333,435.4055,435.6748,1682.0
2017-09-26 13:50:00,436.84,436.84,436.2,436.2,1707.0,435.6648,435.6648,435.0265,435.0265,1707.0
2017-09-26 13:55:00,436.5,436.62,436.28,436.62,1300.0,435.3257,435.4454,435.1063,435.4454,1300.0
2017-09-26 14:00:00,436.63,436.64,436.01,436.01,500.0,435.4553,435.4653,434.837,434.837,500.0
2017-09-26 14:05:00,436.15,436.34,436.1,436.22,655.0,434.9766,435.1661,434.9268,435.0465,655.0
2017-09-26 14:10:00,436.24,436.51,436.16,436.26,3023.0,435.0664,435.3357,434.9866,435.0863,3023.0
2017-09-26 14:15:00,436.32,436.32,436.31,436.31,200.0,435.1462,435.1462,435.1362,435.1362,200.0
2017-09-26 14:20:00,436.77,437.05,436.77,437.05,1756.0,435.595,435.8742,435.595,435.8742,1756.0
2017-09-26 14:25:00,436.62,436.62,436.5,436.5,200.0,435.4454,435.4454,435.3257,435.3257,200.0
2017-09-26 14:30:00,436.06,436.06,435.77,435.77,300.0,434.8869,434.8869,434.5977,434.5977,300.0
2017-09-26 14:35:00,435.93,436.28,435.93,436.22,3139.0,434.7572,435.1063,434.7572,435.0465,3139.0
2017-09-26 14:40:00,436.2,436.29,435.9,435.9,711.0,435.0265,435.1163,434.7273,434.7273,711.0
2017-09-26 14:45:00,435.95,436.13,435.6,435.85,4609.0,434.7772,434.9567,434.4281,434.6774,4609.0
2017-09-26 14:50:00,435.9,436.02,435.46,435.61,1300.0,434.7273,434.847,434.2885,434.4381,1300.0
2017-09-26 14:55:00,435.69,435.69,435.67,435.68,626.0,434.5179,434.5179,434.4979,434.5079,626.0
2017-09-26 15:00:00,435.75,435.75,435.51,435.54,1098.0,434.5777,434.5777,434.3384,434.3683,1098.0
2017-09-26 15:05:00,435.86,436.08,435.52,435.52,900.0,434.6874,434.9068,434.3483,434.3483,900.0
2017-09-26 15:10:00,435.56,435.56,435.37,435.37,600.0,434.3882,434.3882,434.1987,434.1987,600.0
2017-09-26 15:15:00,435.47,435.59,435.3,435.42,1200.0,434.2985,434.4181,434.1289,434.2486,1200.0
2017-09-26 15:20:00,435.41,435.5,434.92,435.05,5725.0,434.2386,434.3284,433.7499,433.8796,5725.0
2017-09-26 15:25:00,434.97,434.97,434.91,434.96,500.0,433.7998,433.7998,433.74,433.7898,500.0
2017-09-26 15:30:00,434.66,435.24,434.66,434.89,1523.0,433.4906,434.0691,433.4906,433.72,1523.0
2017-09-26 15:35:00,435.08,436.14,435.08,436.11,6662.0,433.9095,434.9667,433.9095,434.9367,6662.0
2017-09-26 15:40:00,436.0,436.15,435.64,435.64,3270.0,434.827,434.9766,434.468,434.468,3270.0
2017-09-26 15:45:00,435.81,436.93,435.33,435.33,8690.0,434.6376,435.7545,434.1588,434.1588,8690.0
2017-09-26 15:50:00,435.11,435.41,434.77,434.79,11170.0,433.9394,434.2386,433.6004,433.6203,11170.0
2017-09-26 15:55:00,434.81,435.15,433.82,434.99,21769.0,433.6402,433.9793,432.6529,433.8198,21769.0
2017-09-27 09:30:00,435.64,436.37,434.11,434.12,5220.0,434.468,435.196,432.9421,432.9521,5220.0
2017-09-27 09:35:00,434.22,436.23,434.22,434.99,2000.0,433.0518,435.0564,433.0518,433.8198,2000.0
2017-09-27 09:40:00,435.15,436.91,434.73,436.29,7189.0,433.9793,435.7346,433.5605,435.1163,7189.0
2017-09-27 09:45:00,436.87,437.61,436.87,437.36,1600.0,435.6947,436.4327,435.6947,436.1834,1600.0
2017-09-27 09:50:00,437.51,437.51,435.19,435.19,5062.0,436.333,436.333,434.0192,434.0192,5062.0
2017-09-27 09:55:00,435.7,435.71,433.83,434.55,3402.0,434.5279,434.5378,432.6629,433.3809,3402.0
2017-09-27 10:00:00,434.35,436.34,434.35,436.12,7259.0,433.1815,435.1661,433.1815,434.9467,7259.0
2017-09-27 10:05:00,435.89,435.89,435.32,435.78,700.0,434.7173,434.7173,434.1489,434.6076,700.0
2017-09-27 10:10:00,435.72,435.72,435.42,435.42,800.0,434.5478,434.5478,434.2486,434.2486,800.0
2017-09-27 10:15:00,435.09,437.25,434.61,437.25,4456.0,433.9195,436.0737,433.4408,436.0737,4456.0
2017-09-27 10:20:00,436.88,436.93,436.3,436.3,1778.0,435.7047,435.7545,435.1262,435.1262,1778.0
2017-09-27 10:25:00,436.11,436.11,435.27,435.27,927.0,434.9367,434.9367,434.099,434.099,927.0
2017-09-27 10:30:00,435.46,435.97,435.21,435.21,1425.0,434.2885,434.7971,434.0392,434.0392,1425.0
2017-09-27 10:35:00,434.89,435.49,434.86,435.01,2122.0,433.72,434.3184,433.6901,433.8397,2122.0
2017-09-27 10:40:00,434.91,437.04,434.7,436.15,4876.0,433.74,435.8642,433.5305,434.9766,4876.0
2017-09-27 10:45:00,436.24,436.97,436.24,436.33,2200.0,435.0664,435.7944,435.0664,435.1562,2200.0
2017-09-27 10:50:00,436.37,436.82,435.58,435.59,6342.0,435.196,435.6448,434.4082,434.4181,6342.0
2017-09-27 10:55:00,434.78,435.42,434.06,434.35,1800.0,433.6103,434.2486,432.8923,433.1815,1800.0
2017-09-27 11:00:00,434.7,434.7,434.7,434.7,100.0,433.5305,433.5305,433.5305,433.5305,100.0
2017-09-27 11:05:00,434.41,434.99,433.88,434.99,3991.0,433.2413,433.8198,432.7127,433.8198,3991.0
2017-09-27 11:10:00,434.85,435.19,434.56,434.87,3480.0,433.6801,434.0192,433.3909,433.7001,3480.0
2017-09-27 11:15:00,435.45,435.45,434.22,434.64,3200.0,434.2785,434.2785,433.0518,433.4707,3200.0
2017-09-27 11:20:00,434.55,435.53,434.55,434.8,1900.0,433.3809,434.3583,433.3809,433.6303,1900.0
2017-09-27 11:25:00,434.81,435.35,434.81,434.99,3700.0,433.6402,434.1788,433.6402,433.8198,3700.0
2017-09-27 11:30:00,435.42,435.42,434.81,434.97,1045.0,434.2486,434.2486,433.6402,433.7998,1045.0
2017-09-27 11:35:00,434.31,435.33,434.31,434.64,2704.0,433.1416,434.1588,433.1416,433.4707,2704.0
2017-09-27 11:40:00,435.21,435.31,434.98,434.98,400.0,434.0392,434.1389,433.8098,433.8098,400.0
2017-09-27 11:45:00,434.83,435.01,434.47,434.47,1599.0,433.6602,433.8397,433.3012,433.3012,1599.0
2017-09-27 11:50:00,434.52,434.58,434.24,434.58,500.0,433.351,433.4109,433.0718,433.4109,500.0
2017-09-27 11:55:00,434.28,434.47,434.17,434.18,1300.0,433.1117,433.3012,433.002,433.0119,1300.0
2017-09-27 12:00:00,434.19,434.34,433.83,434.34,2976.0,433.0219,433.1715,432.6629,433.1715,2976.0
2017-09-27 12:05:00,434.22,434.99,434.21,434.6,1030.0,433.0518,433.8198,433.0419,433.4308,1030.0
2017-09-27 12:10:00,434.88,435.08,434.77,434.77,880.0,433.7101,433.9095,433.6004,433.6004,880.0
2017-09-27 12:15:00,434.5,434.5,433.97,433.97,2404.0,433.3311,433.3311,432.8025,432.8025,2404.0
2017-09-27 12:20:00,434.29,434.57,433.75,434.4,4021.0,433.1216,433.4009,432.5831,433.2313,4021.0
2017-09-27 12:25:00,434.57,434.82,434.53,434.54,2400.0,433.4009,433.6502,433.361,433.371,2400.0
2017-09-27 12:30:00,434.44,434.44,433.7,434.07,600.0,433.2712,433.2712,432.5332,432.9022,600.0
2017-09-27 12:35:00,434.15,434.15,433.7,433.7,400.0,432.982,432.982,432.5332,432.5332,400.0
2017-09-27 12:40:00,433.73,433.79,433.35,433.35,700.0,432.5632,432.623,432.1842,432.1842,700.0
2017-09-27 12:45:00,433.35,433.35,433.35,433.35,0.0,432.1842,432.1842,432.1842,432.1842,0.0
2017-09-27 12:50:00,433.65,433.66,433.42,433.66,600.0,432.4834,432.4933,432.254,432.4933,600.0
2017-09-27 12:55:00,433.41,433.65,433.21,433.5,3112.0,432.244,432.4834,432.0445,432.3338,3112.0
2017-09-27 13:00:00,433.35,433.35,433.13,433.13,700.0,432.1842,432.1842,431.9648,431.9648,700.0
2017-09-27 13:05:00,433.25,433.45,433.01,433.01,8047.0,432.0844,432.2839,431.8451,431.8451,8047.0
2017-09-27 13:10:00,433.01,433.01,432.99,432.99,200.0,431.8451,431.8451,431.8251,431.8251,200.0
2017-09-27 13:15:00,432.81,433.31,432.5,433.22,2570.0,431.6456,432.1443,431.3365,432.0545,2570.0
2017-09-27 13:20:00,433.05,433.47,432.62,432.62,2030.0,431.885,432.3038,431.4561,431.4561,2030.0
2017-09-27 13:25:00,432.83,432.84,432.83,432.83,100.0,431.6656,431.6755,431.6656,431.6656,100.0
2017-09-27 13:30:00,432.73,432.78,432.69,432.78,400.0,431.5658,431.6157,431.5259,431.6157,400.0
2017-09-27 13:35:00,432.56,432.89,432.56,432.77,1282.0,431.3963,431.7254,431.3963,431.6057,1282.0
2017-09-27 13:40:00,432.74,432.96,432.61,432.96,1225.0,431.5758,431.7952,431.4462,431.7952,1225.0
2017-09-27 13:45:00,432.71,432.77,432.71,432.76,5000.0,431.5459,431.6057,431.5459,431.5958,5000.0
2017-09-27 13:50:00,432.91,433.75,432.91,433.55,2087.0,431.7454,432.5831,431.7454,432.3836,2087.0
2017-09-27 13:55:00,433.75,433.79,433.06,433.58,1300.0,432.5831,432.623,431.895,432.4136,1300.0
2017-09-27 14:00:00,433.14,433.14,432.76,432.99,1700.0,431.9747,431.9747,431.5958,431.8251,1700.0
2017-09-27 14:05:00,433.12,433.53,433.0,433.02,2538.0,431.9548,432.3637,431.8351,431.8551,2538.0
2017-09-27 14:10:00,433.08,434.17,433.07,434.16,3340.0,431.9149,433.002,431.9049,432.992,3340.0
2017-09-27 14:15:00,434.32,435.24,434.24,435.19,5000.0,433.1516,434.0691,433.0718,434.0192,5000.0
2017-09-27 14:20:00,434.94,434.95,434.3,434.3,2110.0,433.7699,433.7799,433.1316,433.1316,2110.0
2017-09-27 14:25:00,434.01,434.28,433.66,434.28,2250.0,432.8424,433.1117,432.4933,433.1117,2250.0
2017-09-27 14:30:00,434.08,434.66,434.08,434.18,2568.0,432.9122,433.4906,432.9122,433.0119,2568.0
2017-09-27 14:35:00,434.53,434.53,433.86,433.86,1000.0,433.361,433.361,432.6928,432.6928,1000.0
2017-09-27 14:40:00,434.31,434.92,434.3,434.92,700.0,433.1416,433.7499,433.1316,433.7499,700.0
2017-09-27 14:45:00,434.64,434.64,433.92,433.93,2600.0,433.4707,433.4707,432.7526,432.7626,2600.0
2017-09-27 14:50:00,433.98,434.33,433.77,434.14,1600.0,432.8125,433.1615,432.603,432.972,1600.0
2017-09-27 14:55:00,434.37,434.57,434.22,434.57,2906.0,433.2014,433.4009,433.0518,433.4009,2906.0
2017-09-27 15:00:00,434.41,434.75,434.32,434.55,2650.0,433.2413,433.5804,433.1516,433.3809,2650.0
2017-09-27 15:05:00,434.69,434.75,434.16,434.25,2557.0,433.5206,433.5804,432.992,433.0818,2557.0
2017-09-27 15:10:00,434.55,435.0,434.46,434.48,3208.0,433.3809,433.8297,433.2912,433.3111,3208.0
2017-09-27 15:15:00,434.8,436.56,434.62,436.14,7864.0,433.6303,435.3855,433.4508,434.9667,7864.0
2017-09-27 15:20:00,436.02,436.17,435.61,435.68,2950.0,434.847,434.9966,434.4381,434.5079,2950.0
2017-09-27 15:25:00,435.64,435.69,435.4,435.61,2150.0,434.468,434.5179,434.2287,434.4381,2150.0
2017-09-27 15:30:00,435.42,436.76,435.41,436.63,8751.0,434.2486,435.585,434.2386,435.4553,8751.0
2017-09-27 15:35:00,436.45,436.53,435.68,436.07,2400.0,435.2758,435.3556,434.5079,434.8969,2400.0
2017-09-27 15:40:00,435.64,436.02,435.17,435.17,3600.0,434.468,434.847,433.9993,433.9993,3600.0
2017-09-27 15:45:00,435.09,435.56,434.79,435.51,10334.0,433.9195,434.3882,433.6203,434.3384,10334.0
2017-09-27 15:50:00,435.52,436.23,435.29,435.98,11454.0,434.3483,435.0564,434.119,434.8071,11454.0
2017-09-27 15:55:00,435.94,436.12,435.16,435.34,18717.0,434.7672,434.9467,433.9893,434.1688,18717.0
2017-09-28 09:30:00,433.29,438.5,433.29,436.86,7728.0,432.1243,437.3203,432.1243,435.6847,7728.0
2017-09-28 09:35:00,436.64,437.44,433.35,434.21,8196.0,435.4653,436.2632,432.1842,433.0419,8196.0
2017-09-28 09:40:00,434.24,435.09,433.52,435.02,4739.0,433.0718,433.9195,432.3537,433.8497,4739.0
2017-09-28 09:45:00,435.74,435.74,434.09,435.13,3638.0,434.5677,434.5677,432.9222,433.9594,3638.0
2017-09-28 09:50:00,435.54,436.6,435.25,436.22,2914.0,434.3683,435.4254,434.0791,435.0465,2914.0
2017-09-28 09:55:00,435.81,437.09,435.08,437.09,2800.0,434.6376,435.9141,433.9095,435.9141,2800.0
2017-09-28 10:00:00,437.26,437.75,436.72,437.0,2404.0,436.0837,436.5723,435.5451,435.8244,2404.0
2017-09-28 10:05:00,437.01,437.75,436.6,437.75,3801.0,435.8343,436.5723,435.4254,436.5723,3801.0
2017-09-28 10:10:00,437.9,438.47,437.46,437.92,1459.0,436.7219,437.2904,436.2831,436.7419,1459.0
2017-09-28 10:15:00,437.81,437.99,437.24,437.24,2002.0,436.6322,436.8117,436.0637,436.0637,2002.0
2017-09-28 10:20:00,437.91,438.24,437.76,437.87,2885.0,436.7319,437.061,436.5823,436.692,2885.0
2017-09-28 10:25:00,438.15,439.0,438.02,439.0,5001.0,436.9713,437.819,436.8416,437.819,5001.0
2017-09-28 10:30:00,439.0,439.04,438.75,438.75,3200.0,437.819,437.8589,437.5696,437.5696,3200.0
2017-09-28 10:35:00,439.0,439.0,438.79,439.0,1000.0,437.819,437.819,437.6095,437.819,1000.0
2017-09-28 10:40:00,438.72,438.78,438.16,438.34,3488.0,437.5397,437.5996,436.9812,437.1607,3488.0
2017-09-28 10:45:00,438.4,438.41,437.96,437.96,508.0,437.2206,437.2306,436.7818,436.7818,508.0
2017-09-28 10:50:00,437.5,438.02,437.47,438.02,1000.0,436.323,436.8416,436.2931,436.8416,1000.0
2017-09-28 10:55:00,438.02,438.02,437.77,437.86,607.0,436.8416,436.8416,436.5923,436.682,607.0
2017-09-28 11:00:00,437.52,437.61,437.03,437.41,1782.0,436.343,436.4327,435.8543,436.2333,1782.0
2017-09-28 11:05:00,437.37,437.37,436.0,436.69,2900.0,436.1934,436.1934,434.827,435.5152,2900.0
2017-09-28 11:10:00,436.95,437.34,436.19,436.35,1520.0,435.7745,436.1634,435.0165,435.1761,1520.0
2017-09-28 11:15:00,436.47,436.79,435.05,435.4,2357.0,435.2958,435.6149,433.8796,434.2287,2357.0
2017-09-28 11:20:00,435.4,437.09,435.4,436.75,1500.0,434.2287,435.9141,434.2287,435.575,1500.0
2017-09-28 11:25:00,436.7,437.04,436.46,436.77,600.0,435.5252,435.8642,435.2858,435.595,600.0
2017-09-28 11:30:00,437.07,437.4,436.84,437.4,2350.0,435.8942,436.2233,435.6648,436.2233,2350.0
2017-09-28 11:35:00,436.61,436.98,436.48,436.98,1400.0,435.4354,435.8044,435.3058,435.8044,1400.0
2017-09-28 11:40:00,436.24,436.68,436.24,436.68,380.0,435.0664,435.5052,435.0664,435.5052,380.0
2017-09-28 11:45:00,436.5,436.63,435.73,435.73,900.0,435.3257,435.4553,434.5578,434.5578,900.0
2017-09-28 11:50:00,436.15,436.56,435.76,436.56,1000.0,434.9766,435.3855,434.5877,435.3855,1000.0
2017-09-28 11:55:00,436.93,436.93,436.32,436.39,680.0,435.7545,435.7545,435.1462,435.216,680.0
2017-09-28 12:00:00,435.9,436.32,435.69,435.69,1401.0,434.7273,435.1462,434.5179,434.5179,1401.0
2017-09-28 12:05:00,435.98,436.02,435.61,435.61,800.0,434.8071,434.847,434.4381,434.4381,800.0
2017-09-28 12:10:00,436.11,436.25,436.08,436.08,1300.0,434.9367,435.0764,434.9068,434.9068,1300.0
2017-09-28 12:15:00,436.32,436.86,436.32,436.8,3918.0,435.1462,435.6847,435.1462,435.6249,3918.0
2017-09-28 12:20:00,436.86,436.86,436.35,436.55,1947.0,435.6847,435.6847,435.1761,435.3756,1947.0
2017-09-28 12:25:00,436.58,436.58,435.76,436.15,2548.0,435.4055,435.4055,434.5877,434.9766,2548.0
2017-09-28 12:30:00,436.29,436.59,435.77,436.13,5275.0,435.1163,435.4155,434.5977,434.9567,5275.0
2017-09-28 12:35:00,436.09,436.09,435.7,436.01,1251.0,434.9168,434.9168,434.5279,434.837,1251.0
2017-09-28 12:40:00,435.97,436.21,435.76,436.19,3480.0,434.7971,435.0365,434.5877,435.0165,3480.0
2017-09-28 12:45:00,435.9,436.48,435.89,436.38,3696.0,434.7273,435.3058,434.7173,435.206,3696.0
2017-09-28 12:50:00,436.42,436.6,435.83,436.4,2500.0,435.2459,435.4254,434.6575,435.226,2500.0
2017-09-28 12:55:00,436.53,436.75,436.16,436.54,7718.0,435.3556,435.575,434.9866,435.3656,7718.0
2017-09-28 13:00:00,436.41,436.56,435.76,435.76,4457.0,435.2359,435.3855,434.5877,434.5877,4457.0
2017-09-28 13:05:00,435.75,436.2,435.75,436.2,600.0,434.5777,435.0265,434.5777,435.0265,600.0
2017-09-28 13:10:00,436.2,436.2,436.2,436.2,0.0,435.0265,435.0265,435.0265,435.0265,0.0
2017-09-28 13:15:00,435.83,436.33,435.59,436.23,3052.0,434.6575,435.1562,434.4181,435.0564,3052.0
2017-09-28 13:20:00,436.14,436.2,436.11,436.19,319.0,434.9667,435.0265,434.9367,435.0165,319.0
2017-09-28 13:25:00,436.44,436.5,436.39,436.47,1600.0,435.2659,435.3257,435.216,435.2958,1600.0
2017-09-28 13:30:00,436.43,436.44,436.39,436.44,500.0,435.2559,435.2659,435.216,435.2659,500.0
2017-09-28 13:35:00,436.63,436.86,436.4,436.45,1600.0,435.4553,435.6847,435.226,435.2758,1600.0
2017-09-28 13:40:00,436.07,436.46,436.02,436.46,1800.0,434.8969,435.2858,434.847,435.2858,1800.0
2017-09-28 13:45:00,436.44,437.0,436.39,436.79,2813.0,435.2659,435.8244,435.216,435.6149,2813.0
2017-09-28 13:50:00,437.0,437.26,436.87,437.26,1600.0,435.8244,436.0837,435.6947,436.0837,1600.0
2017-09-28 13:55:00,437.17,437.31,436.8,436.8,2124.0,435.9939,436.1335,435.6249,435.6249,2124.0
2017-09-28 14:00:00,437.02,437.48,436.9,437.22,17447.0,435.8443,436.3031,435.7246,436.0438,17447.0
2017-09-28 14:05:00,437.41,437.65,437.37,437.44,2541.0,436.2333,436.4726,436.1934,436.2632,2541.0
2017-09-28 14:10:00,437.41,437.46,436.93,437.27,4102.0,436.2333,436.2831,435.7545,436.0936,4102.0
2017-09-28 14:15:00,437.19,437.27,436.8,437.07,1326.0,436.0138,436.0936,435.6249,435.8942,1326.0
2017-09-28 14:20:00,436.88,436.89,436.48,436.53,700.0,435.7047,435.7146,435.3058,435.3556,700.0
2017-09-28 14:25:00,436.35,436.35,436.35,436.35,100.0,435.1761,435.1761,435.1761,435.1761,100.0
2017-09-28 14:30:00,436.45,436.63,436.34,436.62,900.0,435.2758,435.4553,435.1661,435.4454,900.0
2017-09-28 14:35:00,436.36,436.44,436.0,436.0,2469.0,435.1861,435.2659,434.827,434.827,2469.0
2017-09-28 14:40:00,436.0,436.07,435.84,435.87,1497.0,434.827,434.8969,434.6675,434.6974,1497.0
2017-09-28 14:45:00,435.73,435.74,435.54,435.54,600.0,434.5578,434.5677,434.3683,434.3683,600.0
2017-09-28 14:50:00,435.5,435.6,435.15,435.52,2300.0,434.3284,434.4281,433.9793,434.3483,2300.0
2017-09-28 14:55:00,435.47,435.61,435.35,435.37,1200.0,434.2985,434.4381,434.1788,434.1987,1200.0
2017-09-28 15:00:00,435.38,435.51,434.8,435.24,2000.0,434.2087,434.3384,433.6303,434.0691,2000.0
2017-09-28 15:05:00,435.2,435.38,435.01,435.01,505.0,434.0292,434.2087,433.8397,433.8397,505.0
2017-09-28 15:10:00,434.94,435.09,434.82,434.82,900.0,433.7699,433.9195,433.6502,433.6502,900.0
2017-09-28 15:15:00,434.9,434.96,434.39,434.61,2320.0,433.73,433.7898,433.2214,433.4408,2320.0
2017-09-28 15:20:00,434.52,434.61,434.52,434.55,700.0,433.351,433.4408,433.351,433.3809,700.0
2017-09-28 15:25:00,434.62,434.62,434.27,434.39,1800.0,433.4508,433.4508,433.1017,433.2214,1800.0
2017-09-28 15:30:00,434.54,434.84,434.34,434.57,4830.0,433.371,433.6702,433.1715,433.4009,4830.0
2017-09-28 15:35:00,434.47,434.81,434.22,434.64,6475.0,433.3012,433.6402,433.0518,433.4707,6475.0
2017-09-28 15:40:00,434.6,434.6,434.37,434.49,2200.0,433.4308,433.4308,433.2014,433.3211,2200.0
2017-09-28 15:45:00,434.56,434.82,434.3,434.52,9065.0,433.3909,433.6502,433.1316,433.351,9065.0
2017-09-28 15:50:00,435.16,436.31,434.64,436.12,9668.0,433.9893,435.1362,433.4707,434.9467,9668.0
2017-09-28 15:55:00,436.11,436.11,434.91,435.11,38922.0,434.9367,434.9367,433.74,433.9394,38922.0
2017-09-29 09:30:00,435.28,437.53,435.28,435.85,14041.0,434.109,436.3529,434.109,434.6774,14041.0
2017-09-29 09:35:00,435.84,437.5,435.8,435.9,9893.0,434.6675,436.323,434.6276,434.7273,9893.0
2017-09-29 09:40:00,436.95,437.96,436.95,437.02,9662.0,435.7745,436.7818,435.7745,435.8443,9662.0
2017-09-29 09:45:00,437.41,440.45,437.21,439.56,13987.0,436.2333,439.2651,436.0338,438.3775,13987.0
2017-09-29 09:50:00,440.18,440.36,439.09,439.92,11898.0,438.9958,439.1753,437.9087,438.7365,11898.0
2017-09-29 09:55:00,440.0,441.51,440.0,440.0,11517.0,438.8163,440.3222,438.8163,438.8163,11517.0
2017-09-29 10:00:00,439.45,440.69,438.92,439.67,7510.0,438.2678,439.5044,437.7392,438.4872,7510.0
2017-09-29 10:05:00,439.98,441.0,439.98,440.86,2436.0,438.7963,439.8136,438.7963,439.674,2436.0
2017-09-29 10:10:00,441.24,441.5,440.27,440.89,5810.0,440.0529,440.3122,439.0856,439.7039,5810.0
2017-09-29 10:15:00,440.7,441.5,440.46,440.46,3129.0,439.5144,440.3122,439.275,439.275,3129.0
2017-09-29 10:20:00,440.08,440.6,440.08,440.6,1300.0,438.8961,439.4147,438.8961,439.4147,1300.0
2017-09-29 10:25:00,440.61,440.81,440.37,440.56,2900.0,439.4246,439.6241,439.1853,439.3748,2900.0
2017-09-29 10:30:00,440.33,440.77,439.61,439.89,4700.0,439.1454,439.5842,438.4273,438.7066,4700.0
2017-09-29 10:35:00,440.21,440.88,440.04,440.38,5800.0,439.0257,439.6939,438.8562,439.1953,5800.0
2017-09-29 10:40:00,441.0,441.39,440.45,440.92,4743.0,439.8136,440.2025,439.2651,439.7338,4743.0
2017-09-29 10:45:00,440.93,441.45,440.54,440.77,3030.0,439.7438,440.2624,439.3548,439.5842,3030.0
2017-09-29 10:50:00,440.43,441.0,440.39,440.62,2001.0,439.2451,439.8136,439.2052,439.4346,2001.0
2017-09-29 10:55:00,440.65,440.65,439.81,440.63,2100.0,439.4645,439.4645,438.6268,439.4446,2100.0
2017-09-29 11:00:00,440.31,440.7,440.05,440.44,2844.0,439.1254,439.5144,438.8661,439.2551,2844.0
2017-09-29 11:05:00,440.84,441.25,440.78,440.78,2200.0,439.654,440.0629,439.5942,439.5942,2200.0
2017-09-29 11:10:00,440.32,440.49,439.71,440.49,2100.0,439.1354,439.305,438.5271,439.305,2100.0
2017-09-29 11:15:00,440.51,441.23,440.36,441.21,3565.0,439.3249,440.043,439.1753,440.023,3565.0
2017-09-29 11:20:00,441.44,441.44,440.05,440.05,4881.0,440.2524,440.2524,438.8661,438.8661,4881.0
2017-09-29 11:25:00,440.1,440.45,439.73,440.45,5747.0,438.916,439.2651,438.547,439.2651,5747.0
2017-09-29 11:30:00,440.01,440.81,439.6,440.81,2717.0,438.8263,439.6241,438.4174,439.6241,2717.0
2017-09-29 11:35:00,440.89,441.23,440.16,440.77,2451.0,439.7039,440.043,438.9759,439.5842,2451.0
2017-09-29 11:40:00,440.46,441.06,440.0,440.39,7944.0,439.275,439.8734,438.8163,439.2052,7944.0
2017-09-29 11:45:00,440.99,441.37,440.81,441.17,2425.0,439.8036,440.1826,439.6241,439.9831,2425.0
2017-09-29 11:50:00,441.02,442.51,440.67,442.31,8575.0,439.8335,441.3195,439.4845,441.1201,8575.0
2017-09-29 11:55:00,442.12,443.59,442.05,443.58,16144.0,440.9306,442.3966,440.8608,442.3867,16144.0
2017-09-29 12:00:00,443.37,443.94,443.27,443.88,5450.0,442.1772,442.7457,442.0775,442.6858,5450.0
2017-09-29 12:05:00,443.89,444.73,443.79,444.09,15085.0,442.6958,443.5336,442.5961,442.8953,15085.0
2017-09-29 12:10:00,444.21,445.09,444.04,445.03,11014.0,443.015,443.8926,442.8454,443.8328,11014.0
2017-09-29 12:15:00,445.14,445.14,444.3,444.3,4763.0,443.9425,443.9425,443.1047,443.1047,4763.0
2017-09-29 12:20:00,444.39,444.82,444.06,444.77,4300.0,443.1945,443.6233,442.8654,443.5734,4300.0
2017-09-29 12:25:00,444.8,445.69,444.8,445.0,11557.0,443.6034,444.491,443.6034,443.8028,11557.0
2017-09-29 12:30:00,444.83,445.21,444.83,445.03,2300.0,443.6333,444.0123,443.6333,443.8328,2300.0
2017-09-29 12:35:00,445.27,445.97,445.27,445.4,2800.0,444.0721,444.7702,444.0721,444.2018,2800.0
2017-09-29 12:40:00,445.57,446.31,445.57,445.75,7900.0,444.3713,445.1093,444.3713,444.5508,7900.0
2017-09-29 12:45:00,446.07,446.26,445.85,445.88,2607.0,444.87,445.0594,444.6505,444.6805,2607.0
2017-09-29 12:50:00,445.97,446.5,445.76,446.06,2185.0,444.7702,445.2988,444.5608,444.86,2185.0
2017-09-29 12:55:00,446.04,447.4,445.83,447.09,7713.0,444.84,446.1964,444.6306,445.8872,7713.0
2017-09-29 13:00:00,447.14,447.33,446.69,447.06,5700.0,445.9371,446.1266,445.4883,445.8573,5700.0
2017-09-29 13:05:00,447.06,448.0,447.03,447.8,7339.0,445.8573,446.7948,445.8274,446.5953,7339.0
2017-09-29 13:10:00,447.71,447.78,447.33,447.37,2700.0,446.5055,446.5754,446.1266,446.1665,2700.0
2017-09-29 13:15:00,447.29,447.62,447.13,447.62,4507.0,446.0867,446.4158,445.9271,446.4158,4507.0
2017-09-29 13:20:00,447.61,447.61,446.82,446.82,2100.0,446.4058,446.4058,445.6179,445.6179,2100.0
2017-09-29 13:25:00,446.77,446.85,446.44,446.58,3998.0,445.5681,445.6479,445.239,445.3786,3998.0
2017-09-29 13:30:00,446.46,446.47,445.9,446.06,7504.0,445.2589,445.2689,444.7004,444.86,7504.0
2017-09-29 13:35:00,446.06,446.17,445.82,446.17,7085.0,444.86,444.9697,444.6206,444.9697,7085.0
2017-09-29 13:40:00,446.34,446.38,445.24,445.36,5218.0,445.1392,445.1791,444.0422,444.1619,5218.0
2017-09-29 13:45:00,445.24,445.67,445.24,445.59,10039.0,444.0422,444.471,444.0422,444.3912,10039.0
2017-09-29 13:50:00,445.6,445.6,445.05,445.25,4462.0,444.4012,444.4012,443.8527,444.0522,4462.0
2017-09-29 13:55:00,445.16,445.83,445.16,445.72,2909.0,443.9624,444.6306,443.9624,444.5209,2909.0
2017-09-29 14:00:00,445.8,446.1,445.5,445.59,4733.0,444.6007,444.8999,444.3015,444.3912,4733.0
2017-09-29 14:05:00,445.61,445.69,445.5,445.55,1594.0,444.4112,444.491,444.3015,444.3514,1594.0
2017-09-29 14:10:00,445.41,445.41,444.85,444.91,1934.0,444.2117,444.2117,443.6532,443.7131,1934.0
2017-09-29 14:15:00,444.91,444.91,444.33,444.35,2872.0,443.7131,443.7131,443.1346,443.1546,2872.0
2017-09-29 14:20:00,444.33,445.63,444.33,444.9,5996.0,443.1346,444.4311,443.1346,443.7031,5996.0
2017-09-29 14:25:00,445.12,445.81,445.12,445.68,2222.0,443.9225,444.6107,443.9225,444.481,2222.0
2017-09-29 14:30:00,445.69,446.56,445.68,446.37,9307.0,444.491,445.3586,444.481,445.1691,9307.0
2017-09-29 14:35:00,446.35,446.46,446.07,446.25,3725.0,445.1492,445.2589,444.87,445.0495,3725.0
2017-09-29 14:40:00,446.04,446.77,445.77,446.38,8505.0,444.84,445.5681,444.5708,445.1791,8505.0
2017-09-29 14:45:00,446.39,446.69,446.31,446.42,2235.0,445.1891,445.4883,445.1093,445.219,2235.0
2017-09-29 14:50:00,446.34,447.08,445.94,446.77,4696.0,445.1392,445.8772,444.7403,445.5681,4696.0
2017-09-29 14:55:00,446.91,447.68,446.88,447.39,4526.0,445.7077,446.4756,445.6778,446.1864,4526.0
2017-09-29 15:00:00,447.4,447.54,446.44,447.05,8562.0,446.1964,446.336,445.239,445.8473,8562.0
2017-09-29 15:05:00,447.2,447.74,447.2,447.3,6859.0,445.9969,446.5355,445.9969,446.0966,6859.0
2017-09-29 15:10:00,447.35,448.6,447.34,448.6,4751.0,446.1465,447.3931,446.1365,447.3931,4751.0
2017-09-29 15:15:00,448.64,449.47,448.49,449.4,11387.0,447.433,448.2608,447.2834,448.191,11387.0
2017-09-29 15:20:00,449.33,450.23,449.22,449.88,16535.0,448.1212,449.0188,448.0115,448.6697,16535.0
2017-09-29 15:25:00,449.86,449.86,446.22,447.63,19601.0,448.6498,448.6498,445.0195,446.4258,19601.0
2017-09-29 15:30:00,447.68,448.31,447.67,448.14,12298.0,446.4756,447.1039,446.4656,446.9344,12298.0
2017-09-29 15:35:00,448.09,448.45,447.71,447.77,10594.0,446.8845,447.2435,446.5055,446.5654,10594.0
2017-09-29 15:40:00,447.77,447.77,447.03,447.03,14486.0,446.5654,446.5654,445.8274,445.8274,14486.0
2017-09-29 15:45:00,446.95,447.32,446.6,446.71,22994.0,445.7476,446.1166,445.3985,445.5082,22994.0
2017-09-29 15:50:00,447.29,448.08,446.68,446.81,23389.0,446.0867,446.8745,445.4783,445.608,23389.0
2017-09-29 15:55:00,447.11,447.34,446.61,447.04,47072.0,445.9072,446.1365,445.4085,445.8373,47072.0
2017-10-02 09:30:00,448.31,449.99,445.41,445.41,14301.0,447.1039,448.7794,444.2117,444.2117,14301.0
2017-10-02 09:35:00,446.09,449.32,445.79,448.35,21002.0,444.8899,448.1112,444.5907,447.1438,21002.0
2017-10-02 09:40:00,447.24,450.99,445.73,448.25,15894.0,446.0368,449.7767,444.5309,447.0441,15894.0
2017-10-02 09:45:00,449.49,449.67,447.5,448.59,10002.0,448.2808,448.4603,446.2961,447.3832,10002.0
2017-10-02 09:50:00,448.17,453.59,448.16,453.15,35216.0,446.9643,452.3697,446.9543,451.9309,35216.0
2017-10-02 09:55:00,452.89,457.76,452.81,456.5,28282.0,451.6716,456.5285,451.5918,455.2719,28282.0
2017-10-02 10:00:00,456.41,458.21,455.95,457.53,22369.0,455.1821,456.9773,454.7234,456.2991,22369.0
2017-10-02 10:05:00,457.56,461.77,456.73,461.13,45781.0,456.329,460.5277,455.5013,459.8894,45781.0
2017-10-02 10:10:00,461.17,461.8,459.31,460.86,22059.0,459.9293,460.5576,458.0743,459.6202,22059.0
2017-10-02 10:15:00,459.43,461.94,459.43,461.47,12530.0,458.194,460.6973,458.194,460.2285,12530.0
2017-10-02 10:20:00,461.45,465.0,461.03,464.05,22081.0,460.2086,463.749,459.7897,462.8016,22081.0
2017-10-02 10:25:00,464.05,464.35,460.0,461.37,17014.0,462.8016,463.1008,458.7625,460.1288,17014.0
2017-10-02 10:30:00,460.89,461.5,459.95,460.41,10880.0,459.6501,460.2584,458.7126,459.1714,10880.0
2017-10-02 10:35:00,459.93,462.86,459.93,462.51,10469.0,458.6927,461.6148,458.6927,461.2657,10469.0
2017-10-02 10:40:00,462.48,462.78,462.03,462.19,7410.0,461.2358,461.535,460.787,460.9466,7410.0
2017-10-02 10:45:00,462.41,463.09,462.05,462.97,8880.0,461.166,461.8442,460.807,461.7245,8880.0
2017-10-02 10:50:00,463.05,463.08,458.18,458.18,14028.0,461.8043,461.8342,456.9474,456.9474,14028.0
2017-10-02 10:55:00,458.37,459.65,457.85,458.15,5434.0,457.1369,458.4134,456.6183,456.9175,5434.0
2017-10-02 11:00:00,458.32,459.89,458.17,459.72,6402.0,457.087,458.6528,456.9374,458.4832,6402.0
2017-10-02 11:05:00,459.41,461.69,459.34,459.63,10298.0,458.1741,460.4479,458.1043,458.3935,10298.0
2017-10-02 11:10:00,459.95,461.47,459.28,460.94,6823.0,458.7126,460.2285,458.0444,459.6999,6823.0
2017-10-02 11:15:00,460.99,461.5,460.59,461.08,7550.0,459.7498,460.2584,459.3509,459.8396,7550.0
2017-10-02 11:20:00,461.07,461.5,460.6,461.04,4736.0,459.8296,460.2584,459.3609,459.7997,4736.0
2017-10-02 11:25:00,461.1,461.95,461.1,461.69,4160.0,459.8595,460.7072,459.8595,460.4479,4160.0
2017-10-02 11:30:00,461.44,461.45,458.3,458.3,9404.0,460.1986,460.2086,457.0671,457.0671,9404.0
2017-10-02 11:35:00,458.57,458.58,457.19,457.35,3400.0,457.3363,457.3463,455.96,456.1196,3400.0
2017-10-02 11:40:00,457.25,459.29,455.67,456.09,11163.0,456.0199,458.0544,454.4441,454.863,11163.0
2017-10-02 11:45:00,456.1,456.11,455.02,455.56,8175.0,454.873,454.8829,453.7959,454.3344,8175.0
2017-10-02 11:50:00,455.74,456.51,455.36,456.25,9150.0,454.5139,455.2819,454.135,455.0226,9150.0
2017-10-02 11:55:00,456.31,456.36,455.08,455.46,6909.0,455.0824,455.1323,453.8557,454.2347,6909.0
2017-10-02 12:00:00,455.12,457.04,454.12,457.04,9254.0,453.8956,455.8104,452.8983,455.8104,9254.0
2017-10-02 12:05:00,456.72,457.09,455.3,455.33,4050.0,455.4913,455.8603,454.0751,454.105,4050.0
2017-10-02 12:10:00,455.32,456.15,455.26,455.79,7875.0,454.0951,454.9228,454.0352,454.5638,7875.0
2017-10-02 12:15:00,456.08,456.08,455.38,455.64,6680.0,454.853,454.853,454.1549,454.4142,6680.0
2017-10-02 12:20:00,455.68,456.93,455.68,456.47,7699.0,454.4541,455.7007,454.4541,455.242,7699.0
2017-10-02 12:25:00,456.55,457.07,456.46,456.64,5165.0,455.3218,455.8404,455.232,455.4115,5165.0
2017-10-02 12:30:00,456.61,456.95,456.46,456.87,4175.0,455.3816,455.7207,455.232,455.6409,4175.0
2017-10-02 12:35:00,456.59,457.99,456.59,457.67,5793.0,455.3617,456.7579,455.3617,456.4387,5793.0
2017-10-02 12:40:00,457.46,457.96,457.36,457.41,5370.0,456.2293,456.728,456.1296,456.1794,5370.0
2017-10-02 12:45:00,457.78,458.21,457.52,457.64,5001.0,456.5484,456.9773,456.2891,456.4088,5001.0
2017-10-02 12:50:00,457.72,458.29,457.64,458.29,2500.0,456.4886,457.0571,456.4088,457.0571,2500.0
2017-10-02 12:55:00,458.05,458.97,458.04,458.97,3120.0,456.8177,457.7352,456.8077,457.7352,3120.0
2017-10-02 13:00:00,459.02,459.06,458.21,458.9,4960.0,457.7851,457.825,456.9773,457.6654,4960.0
2017-10-02 13:05:00,458.52,459.42,458.51,459.27,3500.0,457.2865,458.184,457.2765,458.0344,3500.0
2017-10-02 13:10:00,459.22,459.44,457.88,458.12,2067.0,457.9846,458.204,456.6482,456.8875,2067.0
2017-10-02 13:15:00,458.24,458.68,457.89,458.56,1822.0,457.0072,457.446,456.6582,457.3264,1822.0
2017-10-02 13:20:00,458.49,458.77,457.41,457.41,4527.0,457.2565,457.5358,456.1794,456.1794,4527.0
2017-10-02 13:25:00,457.75,457.75,457.0,457.28,1200.0,456.5185,456.5185,455.7705,456.0498,1200.0
2017-10-02 13:30:00,457.28,457.88,457.0,457.86,4021.0,456.0498,456.6482,455.7705,456.6282,4021.0
2017-10-02 13:35:00,457.91,458.4,457.72,458.0,6734.0,456.6781,457.1668,456.4886,456.7679,6734.0
2017-10-02 13:40:00,458.06,458.07,457.0,457.34,3020.0,456.8277,456.8377,455.7705,456.1096,3020.0
2017-10-02 13:45:00,457.26,457.69,456.81,457.43,4353.0,456.0298,456.4587,455.5811,456.1994,4353.0
2017-10-02 13:50:00,457.43,457.43,457.21,457.4,400.0,456.1994,456.1994,455.98,456.1695,400.0
2017-10-02 13:55:00,457.21,457.66,456.72,457.44,9971.0,455.98,456.4288,455.4913,456.2094,9971.0
2017-10-02 14:00:00,457.64,457.66,456.68,457.47,4042.0,456.4088,456.4288,455.4514,456.2393,4042.0
2017-10-02 14:05:00,457.66,457.86,457.29,457.86,3747.0,456.4288,456.6282,456.0598,456.6282,3747.0
2017-10-02 14:10:00,457.72,458.0,457.72,458.0,2300.0,456.4886,456.7679,456.4886,456.7679,2300.0
2017-10-02 14:15:00,458.48,458.77,457.62,457.64,3690.0,457.2466,457.5358,456.3889,456.4088,3690.0
2017-10-02 14:20:00,457.62,458.51,457.3,458.13,4600.0,456.3889,457.2765,456.0697,456.8975,4600.0
2017-10-02 14:25:00,458.23,459.53,458.22,459.48,4900.0,456.9972,458.2937,456.9873,458.2439,4900.0
2017-10-02 14:30:00,459.26,460.56,459.26,460.24,10513.0,458.0245,459.321,458.0245,459.0018,10513.0
2017-10-02 14:35:00,460.62,460.71,459.96,460.71,4937.0,459.3808,459.4706,458.7226,459.4706,4937.0
2017-10-02 14:40:00,460.71,460.87,460.1,460.87,6253.0,459.4706,459.6301,458.8622,459.6301,6253.0
2017-10-02 14:45:00,460.51,460.83,459.89,460.09,6769.0,459.2711,459.5902,458.6528,458.8522,6769.0
2017-10-02 14:50:00,460.09,460.32,459.36,459.43,5782.0,458.8522,459.0816,458.1242,458.194,5782.0
2017-10-02 14:55:00,459.46,460.44,459.46,460.44,5360.0,458.2239,459.2013,458.2239,459.2013,5360.0
2017-10-02 15:00:00,460.58,460.88,460.06,460.06,8292.0,459.3409,459.6401,458.8223,458.8223,8292.0
2017-10-02 15:05:00,460.06,460.31,459.37,459.96,5880.0,458.8223,459.0716,458.1342,458.7226,5880.0
2017-10-02 15:10:00,459.64,460.62,459.63,460.3,5025.0,458.4034,459.3808,458.3935,459.0617,5025.0
2017-10-02 15:15:00,460.41,460.44,459.86,460.2,6702.0,459.1714,459.2013,458.6229,458.9619,6702.0
2017-10-02 15:20:00,460.0,461.03,460.0,460.83,4135.0,458.7625,459.7897,458.7625,459.5902,4135.0
2017-10-02 15:25:00,460.83,462.63,460.66,462.35,38948.0,459.5902,461.3854,459.4207,461.1062,38948.0
2017-10-02 15:30:00,462.38,462.86,462.25,462.6,18622.0,461.1361,461.6148,461.0064,461.3555,18622.0
2017-10-02 15:35:00,462.6,463.27,462.54,463.04,13007.0,461.3555,462.0237,461.2956,461.7943,13007.0
2017-10-02 15:40:00,463.24,463.5,462.99,463.23,15917.0,461.9938,462.2531,461.7444,461.9838,15917.0
2017-10-02 15:45:00,463.28,463.43,462.35,462.35,18740.0,462.0337,462.1832,461.1062,461.1062,18740.0
2017-10-02 15:50:00,462.61,463.35,461.89,461.92,18876.0,461.3655,462.1035,460.6474,460.6773,18876.0
2017-10-02 15:55:00,462.18,462.51,461.0,462.02,59899.0,460.9366,461.2657,459.7598,460.777,59899.0
2017-10-03 09:30:00,463.04,463.04,458.85,459.73,12795.0,461.7943,461.7943,457.6156,458.4932,12795.0
2017-10-03 09:35:00,460.28,460.28,457.01,457.97,14324.0,459.0417,459.0417,455.7805,456.7379,14324.0
2017-10-03 09:40:00,458.27,460.94,457.59,459.88,16508.0,457.0371,459.6999,456.359,458.6428,16508.0
2017-10-03 09:45:00,458.19,461.37,458.05,461.35,9570.0,456.9573,460.1288,456.8177,460.1088,9570.0
2017-10-03 09:50:00,461.33,461.35,458.49,459.25,4800.0,460.0889,460.1088,457.2565,458.0145,4800.0
2017-10-03 09:55:00,459.19,460.17,458.52,459.31,5512.0,457.9547,458.932,457.2865,458.0743,5512.0
2017-10-03 10:00:00,459.3,459.32,457.54,457.54,3430.0,458.0644,458.0843,456.3091,456.3091,3430.0
2017-10-03 10:05:00,457.5,457.68,455.35,455.82,10083.0,456.2692,456.4487,454.125,454.5937,10083.0
2017-10-03 10:10:00,455.8,455.87,452.57,453.42,10440.0,454.5738,454.6436,451.3525,452.2002,10440.0
2017-10-03 10:15:00,453.18,454.9,452.52,454.55,13314.0,451.9608,453.6762,451.3026,453.3271,13314.0
2017-10-03 10:20:00,454.45,455.4,454.22,455.4,5862.0,453.2274,454.1749,452.998,454.1749,5862.0
2017-10-03 10:25:00,456.1,457.02,454.58,455.46,7660.0,454.873,455.7905,453.3571,454.2347,7660.0
2017-10-03 10:30:00,454.61,456.14,454.6,455.77,4775.0,453.387,454.9129,453.377,454.5439,4775.0
2017-10-03 10:35:00,455.83,456.01,454.8,455.38,3416.0,454.6037,454.7832,453.5765,454.1549,3416.0
2017-10-03 10:40:00,455.4,456.12,454.94,455.06,8702.0,454.1749,454.8929,453.7161,453.8358,8702.0
2017-10-03 10:45:00,455.03,455.7,455.0,455.01,7041.0,453.8058,454.474,453.7759,453.7859,7041.0
2017-10-03 10:50:00,454.91,455.15,452.71,452.71,7403.0,453.6862,453.9255,451.4921,451.4921,7403.0
2017-10-03 10:55:00,452.71,453.47,452.5,453.22,3400.0,451.4921,452.25,451.2827,452.0007,3400.0
2017-10-03 11:00:00,452.98,453.49,452.5,453.4,2700.0,451.7614,452.27,451.2827,452.1802,2700.0
2017-10-03 11:05:00,453.45,453.78,452.7,452.7,1751.0,452.2301,452.5592,451.4821,451.4821,1751.0
2017-10-03 11:10:00,452.97,453.01,451.26,452.16,4794.0,451.7514,451.7913,450.046,450.9436,4794.0
2017-10-03 11:15:00,452.31,452.9,451.69,451.75,3952.0,451.0932,451.6816,450.4748,450.5347,3952.0
2017-10-03 11:20:00,452.02,455.06,452.01,454.68,8010.0,450.8039,453.8358,450.794,453.4568,8010.0
2017-10-03 11:25:00,455.12,456.51,454.74,455.05,4850.0,453.8956,455.2819,453.5166,453.8258,4850.0
2017-10-03 11:30:00,454.77,456.14,454.76,456.06,3720.0,453.5465,454.9129,453.5366,454.8331,3720.0
2017-10-03 11:35:00,456.47,456.47,455.33,455.33,2441.0,455.242,455.242,454.105,454.105,2441.0
2017-10-03 11:40:00,455.29,455.3,454.91,455.01,1293.0,454.0651,454.0751,453.6862,453.7859,1293.0
2017-10-03 11:45:00,455.01,455.01,453.8,453.8,4069.0,453.7859,453.7859,452.5792,452.5792,4069.0
2017-10-03 11:50:00,454.02,454.02,453.4,453.83,1800.0,452.7986,452.7986,452.1802,452.6091,1800.0
2017-10-03 11:55:00,454.0,454.95,454.0,454.83,4096.0,452.7786,453.7261,452.7786,453.6064,4096.0
2017-10-03 12:00:00,454.93,455.29,454.76,455.22,2618.0,453.7061,454.0651,453.5366,453.9953,2618.0
2017-10-03 12:05:00,455.08,455.1,455.06,455.06,600.0,453.8557,453.8757,453.8358,453.8358,600.0
2017-10-03 12:10:00,455.05,455.57,455.05,455.56,1500.0,453.8258,454.3444,453.8258,454.3344,1500.0
2017-10-03 12:15:00,455.78,456.74,455.77,456.56,4739.0,454.5538,455.5112,454.5439,455.3317,4739.0
2017-10-03 12:20:00,456.31,456.36,456.05,456.19,1671.0,455.0824,455.1323,454.8231,454.9627,1671.0
2017-10-03 12:25:00,456.17,456.58,456.17,456.35,2345.0,454.9428,455.3517,454.9428,455.1223,2345.0
2017-10-03 12:30:00,456.53,456.89,456.52,456.6,3090.0,455.3018,455.6608,455.2918,455.3716,3090.0
2017-10-03 12:35:00,456.61,457.01,456.58,456.59,1997.0,455.3816,455.7805,455.3517,455.3617,1997.0
2017-10-03 12:40:00,456.61,456.78,456.06,456.33,1700.0,455.3816,455.5511,454.8331,455.1024,1700.0
2017-10-03 12:45:00,456.29,456.57,456.09,456.32,2370.0,455.0625,455.3417,454.863,455.0924,2370.0
2017-10-03 12:50:00,456.13,456.28,455.28,455.5,3900.0,454.9029,455.0525,454.0552,454.2746,3900.0
2017-10-03 12:55:00,455.75,455.8,455.33,455.33,1800.0,454.5239,454.5738,454.105,454.105,1800.0
2017-10-03 13:00:00,455.55,455.58,455.49,455.49,700.0,454.3244,454.3544,454.2646,454.2646,700.0
2017-10-03 13:05:00,455.95,455.95,454.65,454.65,6211.0,454.7234,454.7234,453.4269,453.4269,6211.0
2017-10-03 13:10:00,454.3,454.78,454.25,454.78,2240.0,453.0778,453.5565,453.0279,453.5565,2240.0
2017-10-03 13:15:00,454.68,454.83,454.31,454.32,1700.0,453.4568,453.6064,453.0878,453.0978,1700.0
2017-10-03 13:20:00,454.32,454.4,454.17,454.39,686.0,453.0978,453.1775,452.9482,453.1676,686.0
2017-10-03 13:25:00,454.36,454.62,454.2,454.59,2400.0,453.1377,453.397,452.9781,453.367,2400.0
2017-10-03 13:30:00,454.56,454.62,453.77,454.31,1671.0,453.3371,453.397,452.5492,453.0878,1671.0
2017-10-03 13:35:00,454.3,455.95,454.3,455.31,6285.0,453.0778,454.7234,453.0778,454.0851,6285.0
2017-10-03 13:40:00,454.85,455.27,454.6,455.08,700.0,453.6263,454.0452,453.377,453.8557,700.0
2017-10-03 13:45:00,454.83,455.21,454.6,454.92,1362.0,453.6064,453.9854,453.377,453.6961,1362.0
2017-10-03 13:50:00,454.99,455.0,454.83,454.88,400.0,453.766,453.7759,453.6064,453.6563,400.0
2017-10-03 13:55:00,455.11,456.07,455.11,455.99,3045.0,453.8856,454.843,453.8856,454.7633,3045.0
2017-10-03 14:00:00,456.0,456.0,455.03,455.47,971.0,454.7732,454.7732,453.8058,454.2447,971.0
2017-10-03 14:05:00,455.23,455.45,455.1,455.21,1573.0,454.0053,454.2247,453.8757,453.9854,1573.0
2017-10-03 14:10:00,455.04,455.04,454.26,454.27,1300.0,453.8158,453.8158,453.0379,453.0479,1300.0
2017-10-03 14:15:00,454.48,455.02,454.48,455.02,2301.0,453.2573,453.7959,453.2573,453.7959,2301.0
2017-10-03 14:20:00,455.11,455.21,454.73,454.79,1000.0,453.8856,453.9854,453.5067,453.5665,1000.0
2017-10-03 14:25:00,454.23,454.78,453.83,453.97,1400.0,453.008,453.5565,452.6091,452.7487,1400.0
2017-10-03 14:30:00,453.96,454.23,453.5,454.23,2400.0,452.7387,453.008,452.28,453.008,2400.0
2017-10-03 14:35:00,454.58,454.68,453.83,454.05,2500.0,453.3571,453.4568,452.6091,452.8285,2500.0
2017-10-03 14:40:00,454.0,454.87,453.77,454.58,4553.0,452.7786,453.6463,452.5492,453.3571,4553.0
2017-10-03 14:45:00,454.35,455.11,454.26,454.97,2250.0,453.1277,453.8856,453.0379,453.746,2250.0
2017-10-03 14:50:00,454.93,455.17,454.69,454.87,4110.0,453.7061,453.9455,453.4668,453.6463,4110.0
2017-10-03 14:55:00,454.81,455.16,454.77,455.16,1900.0,453.5864,453.9355,453.5465,453.9355,1900.0
2017-10-03 15:00:00,455.0,455.4,454.9,455.35,4300.0,453.7759,454.1749,453.6762,454.125,4300.0
2017-10-03 15:05:00,455.33,455.64,455.18,455.64,4258.0,454.105,454.4142,453.9554,454.4142,4258.0
2017-10-03 15:10:00,455.63,455.63,454.89,455.03,5150.0,454.4042,454.4042,453.6662,453.8058,5150.0
2017-10-03 15:15:00,455.0,455.16,454.69,454.91,2900.0,453.7759,453.9355,453.4668,453.6862,2900.0
2017-10-03 15:20:00,454.9,455.49,454.82,455.02,8480.0,453.6762,454.2646,453.5964,453.7959,8480.0
2017-10-03 15:25:00,455.02,455.11,454.89,454.89,1455.0,453.7959,453.8856,453.6662,453.6662,1455.0
2017-10-03 15:30:00,455.0,455.68,454.99,455.59,9409.0,453.7759,454.4541,453.766,454.3643,9409.0
2017-10-03 15:35:00,455.64,455.84,455.53,455.6,7116.0,454.4142,454.6137,454.3045,454.3743,7116.0
2017-10-03 15:40:00,455.58,455.94,455.57,455.84,7919.0,454.3544,454.7134,454.3444,454.6137,7919.0
2017-10-03 15:45:00,455.87,455.87,455.61,455.74,6601.0,454.6436,454.6436,454.3843,454.5139,6601.0
2017-10-03 15:50:00,455.81,455.95,455.31,455.43,16153.0,454.5837,454.7234,454.0851,454.2048,16153.0
2017-10-03 15:55:00,455.38,455.87,454.89,455.63,22803.0,454.1549,454.6436,453.6662,454.4042,22803.0
2017-10-04 09:30:00,454.1,458.92,453.3,454.49,12774.0,452.8783,457.6854,452.0805,453.2673,12774.0
2017-10-04 09:35:00,453.94,454.56,453.5,453.78,3889.0,452.7188,453.3371,452.28,452.5592,3889.0
2017-10-04 09:40:00,454.56,454.92,453.23,453.42,2509.0,453.3371,453.6961,452.0107,452.2002,2509.0
2017-10-04 09:45:00,453.25,453.41,452.49,452.97,1750.0,452.0306,452.1902,451.2727,451.7514,1750.0
2017-10-04 09:50:00,453.43,453.71,452.11,452.37,3200.0,452.2102,452.4894,450.8937,451.153,3200.0
2017-10-04 09:55:00,452.07,452.38,450.11,451.16,7045.0,450.8538,451.163,448.8991,449.9463,7045.0
2017-10-04 10:00:00,451.2,452.87,450.93,452.43,7500.0,449.9862,451.6517,449.7169,451.2128,7500.0
2017-10-04 10:05:00,452.35,453.31,452.35,453.12,2690.0,451.1331,452.0905,451.1331,451.901,2690.0
2017-10-04 10:10:00,452.76,452.89,452.06,452.06,1582.0,451.542,451.6716,450.8438,450.8438,1582.0
2017-10-04 10:15:00,451.45,452.91,451.3,452.41,5186.0,450.2355,451.6916,450.0859,451.1929,5186.0
2017-10-04 10:20:00,452.84,452.84,452.35,452.38,1380.0,451.6217,451.6217,451.1331,451.163,1380.0
2017-10-04 10:25:00,452.39,452.39,450.44,450.82,2968.0,451.173,451.173,449.2282,449.6072,2968.0
2017-10-04 10:30:00,451.06,451.73,450.46,451.12,6165.0,449.8465,450.5147,449.2481,449.9064,6165.0
2017-10-04 10:35:00,451.38,452.03,451.31,451.36,3430.0,450.1657,450.8139,450.0959,450.1457,3430.0
2017-10-04 10:40:00,451.15,451.57,450.59,451.25,3451.0,449.9363,450.3552,449.3778,450.036,3451.0
2017-10-04 10:45:00,451.58,452.12,451.39,451.39,2800.0,450.3651,450.9037,450.1756,450.1756,2800.0
2017-10-04 10:50:00,451.52,452.33,451.51,452.26,2900.0,450.3053,451.1131,450.2953,451.0433,2900.0
2017-10-04 10:55:00,452.26,453.56,452.25,453.37,6111.0,451.0433,452.3398,451.0333,452.1503,6111.0
2017-10-04 11:00:00,453.46,454.28,453.16,453.62,5700.0,452.2401,453.0579,451.9409,452.3996,5700.0
2017-10-04 11:05:00,453.87,455.22,453.77,454.07,7355.0,452.649,453.9953,452.5492,452.8484,7355.0
2017-10-04 11:10:00,454.0,454.0,453.0,453.0,1329.0,452.7786,452.7786,451.7813,451.7813,1329.0
2017-10-04 11:15:00,453.19,453.2,451.53,452.9,5525.0,451.9708,451.9808,450.3153,451.6816,5525.0
2017-10-04 11:20:00,452.6,452.99,452.16,452.39,3100.0,451.3824,451.7713,450.9436,451.173,3100.0
2017-10-04 11:25:00,452.41,455.12,452.41,455.12,5945.0,451.1929,453.8956,451.1929,453.8956,5945.0
2017-10-04 11:30:00,454.83,455.04,453.79,453.82,4100.0,453.6064,453.8158,452.5692,452.5991,4100.0
2017-10-04 11:35:00,453.7,454.35,452.89,454.35,4900.0,452.4794,453.1277,451.6716,453.1277,4900.0
2017-10-04 11:40:00,454.36,455.5,454.36,455.05,5654.0,453.1377,454.2746,453.1377,453.8258,5654.0
2017-10-04 11:45:00,455.47,455.47,454.77,454.84,2242.0,454.2447,454.2447,453.5465,453.6164,2242.0
2017-10-04 11:50:00,454.84,454.84,453.4,454.41,4300.0,453.6164,453.6164,452.1802,453.1875,4300.0
2017-10-04 11:55:00,454.19,454.51,453.46,454.36,1500.0,452.9681,453.2872,452.2401,453.1377,1500.0
2017-10-04 12:00:00,454.19,454.19,453.56,453.74,1500.0,452.9681,452.9681,452.3398,452.5193,1500.0
2017-10-04 12:05:00,453.87,454.83,453.67,453.67,3490.0,452.649,453.6064,452.4495,452.4495,3490.0
2017-10-04 12:10:00,453.86,453.86,453.86,453.86,200.0,452.639,452.639,452.639,452.639,200.0
2017-10-04 12:15:00,453.59,454.3,453.14,454.3,3705.0,452.3697,453.0778,451.9209,453.0778,3705.0
2017-10-04 12:20:00,454.38,454.47,453.8,454.23,2226.0,453.1576,453.2474,452.5792,453.008,2226.0
2017-10-04 12:25:00,454.24,454.24,453.2,453.2,1100.0,453.018,453.018,451.9808,451.9808,1100.0
2017-10-04 12:30:00,453.25,453.29,452.69,453.22,2965.0,452.0306,452.0705,451.4721,452.0007,2965.0
2017-10-04 12:35:00,453.43,453.6,453.26,453.31,737.0,452.2102,452.3797,452.0406,452.0905,737.0
2017-10-04 12:40:00,453.19,453.2,452.58,452.58,1028.0,451.9708,451.9808,451.3624,451.3624,1028.0
2017-10-04 12:45:00,453.09,453.68,452.98,453.49,3131.0,451.8711,452.4595,451.7614,452.27,3131.0
2017-10-04 12:50:00,453.46,453.55,453.17,453.22,950.0,452.2401,452.3298,451.9509,452.0007,950.0
2017-10-04 12:55:00,453.15,453.76,453.14,453.15,1100.0,451.9309,452.5393,451.9209,451.9309,1100.0
2017-10-04 13:00:00,453.31,453.59,452.75,453.25,2290.0,452.0905,452.3697,451.532,452.0306,2290.0
2017-10-04 13:05:00,453.6,454.01,453.2,453.7,2237.0,452.3797,452.7886,451.9808,452.4794,2237.0
2017-10-04 13:10:00,454.0,454.0,453.64,453.65,2815.0,452.7786,452.7786,452.4196,452.4296,2815.0
2017-10-04 13:15:00,453.21,453.35,453.08,453.12,800.0,451.9907,452.1304,451.8611,451.901,800.0
2017-10-04 13:20:00,453.42,454.13,453.42,454.02,2200.0,452.2002,452.9083,452.2002,452.7986,2200.0
2017-10-04 13:25:00,454.0,454.0,453.34,453.79,2409.0,452.7786,452.7786,452.1204,452.5692,2409.0
2017-10-04 13:30:00,453.76,453.76,453.22,453.22,1800.0,452.5393,452.5393,452.0007,452.0007,1800.0
2017-10-04 13:35:00,452.91,452.91,450.99,451.4,3459.0,451.6916,451.6916,449.7767,450.1856,3459.0
2017-10-04 13:40:00,451.61,452.0,451.52,451.64,4412.0,450.395,450.784,450.3053,450.425,4412.0
2017-10-04 13:45:00,451.78,452.18,451.73,451.89,1115.0,450.5646,450.9635,450.5147,450.6743,1115.0
2017-10-04 13:50:00,452.19,452.83,452.18,452.58,1100.0,450.9735,451.6118,450.9635,451.3624,1100.0
2017-10-04 13:55:00,452.86,453.09,452.36,452.99,4827.0,451.6417,451.8711,451.143,451.7713,4827.0
2017-10-04 14:00:00,452.86,453.76,452.83,453.76,5313.0,451.6417,452.5393,451.6118,452.5393,5313.0
2017-10-04 14:05:00,453.88,454.12,453.49,453.98,1735.0,452.6589,452.8983,452.27,452.7587,1735.0
2017-10-04 14:10:00,453.74,453.89,453.22,453.58,2945.0,452.5193,452.6689,452.0007,452.3597,2945.0
2017-10-04 14:15:00,453.5,453.76,453.3,453.65,802.0,452.28,452.5393,452.0805,452.4296,802.0
2017-10-04 14:20:00,453.5,453.5,453.23,453.34,1196.0,452.28,452.28,452.0107,452.1204,1196.0
2017-10-04 14:25:00,453.2,453.24,453.0,453.17,1700.0,451.9808,452.0207,451.7813,451.9509,1700.0
2017-10-04 14:30:00,453.29,453.41,453.11,453.32,1841.0,452.0705,452.1902,451.891,452.1004,1841.0
2017-10-04 14:35:00,453.23,453.47,452.95,452.95,3702.0,452.0107,452.25,451.7314,451.7314,3702.0
2017-10-04 14:40:00,453.37,453.68,452.8,453.48,2639.0,452.1503,452.4595,451.5818,452.26,2639.0
2017-10-04 14:45:00,453.19,453.64,453.02,453.58,3395.0,451.9708,452.4196,451.8013,452.3597,3395.0
2017-10-04 14:50:00,453.3,453.8,453.28,453.8,2267.0,452.0805,452.5792,452.0606,452.5792,2267.0
2017-10-04 14:55:00,453.62,454.0,453.36,453.55,5100.0,452.3996,452.7786,452.1403,452.3298,5100.0
2017-10-04 15:00:00,453.82,453.84,453.02,453.2,3610.0,452.5991,452.619,451.8013,451.9808,3610.0
2017-10-04 15:05:00,453.09,453.24,452.69,452.97,4532.0,451.8711,452.0207,451.4721,451.7514,4532.0
2017-10-04 15:10:00,452.87,453.56,452.84,453.46,3700.0,451.6517,452.3398,451.6217,452.2401,3700.0
2017-10-04 15:15:00,453.49,454.14,453.49,454.14,5961.0,452.27,452.9182,452.27,452.9182,5961.0
2017-10-04 15:20:00,453.91,453.94,453.2,453.61,3450.0,452.6889,452.7188,451.9808,452.3897,3450.0
2017-10-04 15:25:00,453.8,454.05,453.72,453.94,2200.0,452.5792,452.8285,452.4994,452.7188,2200.0
2017-10-04 15:30:00,453.99,454.35,453.63,454.29,2955.0,452.7686,453.1277,452.4096,453.0678,2955.0
2017-10-04 15:35:00,454.34,454.7,454.17,454.69,6107.0,453.1177,453.4767,452.9482,453.4668,6107.0
2017-10-04 15:40:00,454.76,455.12,454.7,454.97,10150.0,453.5366,453.8956,453.4767,453.746,10150.0
2017-10-04 15:45:00,455.14,456.05,455.11,455.69,12465.0,453.9156,454.8231,453.8856,454.4641,12465.0
2017-10-04 15:50:00,455.94,457.29,455.94,456.73,23042.0,454.7134,456.0598,454.7134,455.5013,23042.0
2017-10-04 15:55:00,456.48,456.51,455.52,456.07,31766.0,455.2519,455.2819,454.2945,454.843,31766.0
2017-10-05 09:30:00,455.95,455.95,451.1,451.8,11005.0,454.7234,454.7234,449.8864,450.5845,11005.0
2017-10-05 09:35:00,452.63,454.08,452.02,453.22,3013.0,451.4123,452.8584,450.8039,452.0007,3013.0
2017-10-05 09:40:00,454.44,455.98,454.44,454.69,5380.0,453.2174,454.7533,453.2174,453.4668,5380.0
2017-10-05 09:45:00,454.45,461.76,454.02,461.41,75741.0,453.2274,460.5177,452.7986,460.1687,75741.0
2017-10-05 09:50:00,460.14,467.27,459.69,465.0,81437.0,458.9021,466.0129,458.4533,463.749,81437.0
2017-10-05 09:55:00,464.13,466.8,463.08,464.45,111496.0,462.8814,465.5442,461.8342,463.2005,111496.0
2017-10-05 10:00:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 10:05:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 10:10:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 10:15:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 10:20:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 10:25:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 10:30:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 10:35:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 10:40:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 10:45:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 10:50:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 10:55:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:00:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:05:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:10:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:15:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:20:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:25:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:30:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:35:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:40:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:45:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:50:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:55:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 12:00:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 12:05:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 12:10:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 12:15:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 12:20:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 12:25:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 12:30:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 12:35:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 12:40:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 12:45:00,464.45,464.45,464.45,464.45,1.0,463.2005,463.2005,463.2005,463.2005,1.0
2017-10-05 12:50:00,477.0,477.0,468.09,471.5,132640.0,475.7167,475.7167,466.8307,470.2315,132640.0
2017-10-05 12:55:00,471.1,471.94,469.66,471.94,39719.0,469.8326,470.6704,468.3965,470.6704,39719.0
2017-10-05 13:00:00,471.93,475.0,471.62,473.63,41847.0,470.6604,473.7221,470.3512,472.3558,41847.0
2017-10-05 13:05:00,473.92,474.72,473.34,474.18,20702.0,472.645,473.4429,472.0666,472.9043,20702.0
2017-10-05 13:10:00,474.1,476.34,474.1,475.61,22381.0,472.8245,475.0585,472.8245,474.3305,22381.0
2017-10-05 13:15:00,475.6,475.99,470.62,471.07,26626.0,474.3205,474.7095,469.3539,469.8027,26626.0
2017-10-05 13:20:00,470.73,471.09,469.81,470.72,26137.0,469.4636,469.8226,468.5461,469.4536,26137.0
2017-10-05 13:25:00,470.78,471.09,468.0,469.0,11126.0,469.5135,469.8226,466.741,467.7383,11126.0
2017-10-05 13:30:00,469.36,469.94,468.98,469.46,5670.0,468.0973,468.6757,467.7183,468.197,5670.0
2017-10-05 13:35:00,469.26,469.57,468.92,469.32,4061.0,467.9976,468.3067,467.6585,468.0574,4061.0
2017-10-05 13:40:00,469.14,469.5,468.03,469.5,7745.0,467.8779,468.2369,466.7709,468.2369,7745.0
2017-10-05 13:45:00,469.0,470.0,469.0,470.0,6043.0,467.7383,468.7356,467.7383,468.7356,6043.0
2017-10-05 13:50:00,470.0,470.43,469.2,469.64,4800.0,468.7356,469.1644,467.9377,468.3765,4800.0
2017-10-05 13:55:00,469.84,469.84,468.22,469.2,13020.0,468.576,468.576,466.9604,467.9377,13020.0
2017-10-05 14:00:00,469.01,469.67,468.2,468.21,4168.0,467.7482,468.4065,466.9404,466.9504,4168.0
2017-10-05 14:05:00,468.47,469.11,468.1,468.26,2902.0,467.2097,467.848,466.8407,467.0003,2902.0
2017-10-05 14:10:00,468.48,469.17,468.48,469.0,4011.0,467.2197,467.9078,467.2197,467.7383,4011.0
2017-10-05 14:15:00,469.0,469.04,468.51,468.79,5863.0,467.7383,467.7782,467.2496,467.5288,5863.0
2017-10-05 14:20:00,468.62,468.92,468.23,468.24,5164.0,467.3593,467.6585,466.9703,466.9803,5164.0
2017-10-05 14:25:00,468.01,468.25,467.01,467.01,4850.0,466.7509,466.9903,465.7536,465.7536,4850.0
2017-10-05 14:30:00,466.97,467.64,466.74,467.28,11714.0,465.7137,466.3819,465.4843,466.0229,11714.0
2017-10-05 14:35:00,467.39,467.59,467.21,467.21,5399.0,466.1326,466.3321,465.9531,465.9531,5399.0
2017-10-05 14:40:00,467.33,468.45,467.33,468.32,8525.0,466.0728,467.1897,466.0728,467.0601,8525.0
2017-10-05 14:45:00,468.27,468.62,468.11,468.29,8840.0,467.0102,467.3593,466.8507,467.0302,8840.0
2017-10-05 14:50:00,468.35,468.77,468.34,468.61,10420.0,467.09,467.5089,467.08,467.3493,10420.0
2017-10-05 14:55:00,468.6,469.63,468.6,468.96,9848.0,467.3393,468.3666,467.3393,467.6984,9848.0
2017-10-05 15:00:00,469.42,469.62,469.1,469.46,18490.0,468.1571,468.3566,467.838,468.197,18490.0
2017-10-05 15:05:00,469.46,469.46,468.51,468.51,22214.0,468.197,468.197,467.2496,467.2496,22214.0
2017-10-05 15:10:00,468.61,469.1,468.13,468.23,12509.0,467.3493,467.838,466.8706,466.9703,12509.0
2017-10-05 15:15:00,468.21,468.26,467.0,467.11,12023.0,466.9504,467.0003,465.7436,465.8533,12023.0
2017-10-05 15:20:00,466.95,467.09,466.02,466.5,40516.0,465.6938,465.8334,464.7663,465.245,40516.0
2017-10-05 15:25:00,466.42,466.52,461.31,462.03,22169.0,465.1652,465.2649,460.069,460.787,22169.0
2017-10-05 15:30:00,462.2,463.52,460.39,461.95,44975.0,460.9566,462.273,459.1514,460.7072,44975.0
2017-10-05 15:35:00,461.95,462.98,461.58,462.86,20805.0,460.7072,461.7345,460.3382,461.6148,20805.0
2017-10-05 15:40:00,462.79,463.02,461.91,462.38,25113.0,461.545,461.7744,460.6673,461.1361,25113.0
2017-10-05 15:45:00,462.49,463.95,462.49,463.83,18495.0,461.2458,462.7019,461.2458,462.5822,18495.0
2017-10-05 15:50:00,463.53,464.33,462.44,462.67,21812.0,462.283,463.0808,461.1959,461.4253,21812.0
2017-10-05 15:55:00,462.73,463.98,462.54,463.46,46700.0,461.4851,462.7318,461.2956,462.2132,46700.0
2017-10-06 09:30:00,463.39,465.09,461.91,462.61,17900.0,462.1434,463.8388,460.6673,461.3655,17900.0
2017-10-06 09:35:00,462.38,465.99,461.95,465.98,7408.0,461.1361,464.7364,460.7072,464.7264,7408.0
2017-10-06 09:40:00,466.02,467.14,463.98,464.3,8854.0,464.7663,465.8833,462.7318,463.0509,8854.0
2017-10-06 09:45:00,465.0,465.66,464.81,464.81,4303.0,463.749,464.4073,463.5595,463.5595,4303.0
2017-10-06 09:50:00,464.59,464.76,463.0,464.32,3137.0,463.3401,463.5097,461.7544,463.0709,3137.0
2017-10-06 09:55:00,464.16,466.31,464.02,465.96,10045.0,462.9113,465.0555,462.7717,464.7064,10045.0
2017-10-06 10:00:00,465.91,467.51,463.71,467.23,12183.0,464.6566,466.2523,462.4625,465.973,12183.0
2017-10-06 10:05:00,466.83,467.62,465.84,465.84,11968.0,465.5741,466.362,464.5868,464.5868,11968.0
2017-10-06 10:10:00,465.47,466.13,464.78,465.41,3950.0,464.2178,464.876,463.5296,464.1579,3950.0
2017-10-06 10:15:00,465.42,465.46,464.0,464.49,18917.0,464.1679,464.2078,462.7517,463.2404,18917.0
2017-10-06 10:20:00,464.49,464.49,462.02,462.66,19252.0,463.2404,463.2404,460.777,461.4153,19252.0
2017-10-06 10:25:00,462.62,466.04,462.39,466.04,2800.0,461.3754,464.7862,461.146,464.7862,2800.0
2017-10-06 10:30:00,465.36,465.56,464.48,464.49,8669.0,464.1081,464.3075,463.2304,463.2404,8669.0
2017-10-06 10:35:00,464.48,464.48,463.23,463.24,2800.0,463.2304,463.2304,461.9838,461.9938,2800.0
2017-10-06 10:40:00,463.31,463.91,462.5,463.91,7743.0,462.0636,462.662,461.2558,462.662,7743.0
2017-10-06 10:45:00,463.85,465.0,463.68,464.75,10968.0,462.6021,463.749,462.4326,463.4997,10968.0
2017-10-06 10:50:00,464.81,464.93,463.91,463.91,4131.0,463.5595,463.6792,462.662,462.662,4131.0
2017-10-06 10:55:00,463.68,464.24,463.19,463.41,3781.0,462.4326,462.9911,461.9439,462.1633,3781.0
2017-10-06 11:00:00,463.44,464.14,463.42,463.86,2750.0,462.1932,462.8913,462.1733,462.6121,2750.0
2017-10-06 11:05:00,464.04,464.24,462.25,462.26,3500.0,462.7916,462.9911,461.0064,461.0164,3500.0
2017-10-06 11:10:00,462.4,463.84,462.39,462.95,6120.0,461.156,462.5921,461.146,461.7045,6120.0
2017-10-06 11:15:00,462.95,464.6,462.53,464.37,8300.0,461.7045,463.3501,461.2857,463.1207,8300.0
2017-10-06 11:20:00,464.19,464.85,463.97,464.23,5000.0,462.9412,463.5994,462.7218,462.9811,5000.0
2017-10-06 11:25:00,464.41,464.41,462.91,463.11,3934.0,463.1606,463.1606,461.6646,461.8641,3934.0
2017-10-06 11:30:00,463.07,463.44,462.72,463.36,4200.0,461.8242,462.1932,461.4752,462.1134,4200.0
2017-10-06 11:35:00,463.35,463.35,462.95,463.0,1950.0,462.1035,462.1035,461.7045,461.7544,1950.0
2017-10-06 11:40:00,463.0,463.37,462.49,463.09,10300.0,461.7544,462.1234,461.2458,461.8442,10300.0
2017-10-06 11:45:00,463.05,464.77,463.05,464.77,9150.0,461.8043,463.5196,461.8043,463.5196,9150.0
2017-10-06 11:50:00,464.68,465.71,464.52,465.71,5925.0,463.4299,464.4571,463.2703,464.4571,5925.0
2017-10-06 11:55:00,465.11,466.0,465.11,465.27,4450.0,463.8587,464.7463,463.8587,464.0183,4450.0
2017-10-06 12:00:00,465.24,465.49,464.7,465.03,11679.0,463.9884,464.2377,463.4498,463.7789,11679.0
2017-10-06 12:05:00,464.93,465.5,464.47,464.8,7834.0,463.6792,464.2477,463.2205,463.5496,7834.0
2017-10-06 12:10:00,464.68,464.75,464.11,464.42,3100.0,463.4299,463.4997,462.8614,463.1706,3100.0
2017-10-06 12:15:00,464.67,465.25,464.42,465.15,7989.0,463.4199,463.9984,463.1706,463.8986,7989.0
2017-10-06 12:20:00,465.2,465.2,464.24,464.83,4800.0,463.9485,463.9485,462.9911,463.5795,4800.0
2017-10-06 12:25:00,464.46,464.86,464.33,464.75,1800.0,463.2105,463.6094,463.0808,463.4997,1800.0
2017-10-06 12:30:00,464.95,465.6,464.95,465.47,6538.0,463.6992,464.3474,463.6992,464.2178,6538.0
2017-10-06 12:35:00,465.54,465.6,465.13,465.45,5074.0,464.2876,464.3474,463.8787,464.1978,5074.0
2017-10-06 12:40:00,465.56,465.8,464.69,465.09,3322.0,464.3075,464.5469,463.4399,463.8388,3322.0
2017-10-06 12:45:00,465.33,465.7,465.02,465.59,3811.0,464.0781,464.4471,463.769,464.3374,3811.0
2017-10-06 12:50:00,465.51,465.77,465.3,465.47,1300.0,464.2577,464.517,464.0482,464.2178,1300.0
2017-10-06 12:55:00,465.04,465.8,464.77,465.8,2800.0,463.7889,464.5469,463.5196,464.5469,2800.0
2017-10-06 13:00:00,465.79,466.3,464.35,464.35,3500.0,464.5369,465.0455,463.1008,463.1008,3500.0
2017-10-06 13:05:00,464.52,465.31,464.28,464.82,4409.0,463.2703,464.0582,463.031,463.5695,4409.0
2017-10-06 13:10:00,464.79,464.79,464.02,464.29,2200.0,463.5396,463.5396,462.7717,463.0409,2200.0
2017-10-06 13:15:00,464.33,465.02,464.33,464.7,2000.0,463.0808,463.769,463.0808,463.4498,2000.0
2017-10-06 13:20:00,464.82,466.07,464.82,465.66,7410.0,463.5695,464.8161,463.5695,464.4073,7410.0
2017-10-06 13:25:00,465.7,466.67,465.33,466.02,12024.0,464.4471,465.4145,464.0781,464.7663,12024.0
2017-10-06 13:30:00,465.65,466.48,465.64,466.48,5100.0,464.3973,465.225,464.3873,465.225,5100.0
2017-10-06 13:35:00,466.35,467.11,465.53,466.19,8510.0,465.0954,465.8533,464.2776,464.9358,8510.0
2017-10-06 13:40:00,466.22,466.78,465.52,465.53,3092.0,464.9657,465.5242,464.2676,464.2776,3092.0
2017-10-06 13:45:00,466.26,466.76,465.84,466.14,3100.0,465.0056,465.5043,464.5868,464.886,3100.0
2017-10-06 13:50:00,466.23,467.5,465.93,466.92,14559.0,464.9757,466.2423,464.6765,465.6639,14559.0
2017-10-06 13:55:00,466.97,468.23,466.97,468.17,10297.0,465.7137,466.9703,465.7137,466.9105,10297.0
2017-10-06 14:00:00,467.81,468.13,467.43,467.78,4300.0,466.5515,466.8706,466.1725,466.5215,4300.0
2017-10-06 14:05:00,467.43,469.53,467.42,468.87,9866.0,466.1725,468.2668,466.1625,467.6086,9866.0
2017-10-06 14:10:00,468.83,469.03,468.71,468.84,5220.0,467.5687,467.7682,467.449,467.5787,5220.0
2017-10-06 14:15:00,469.13,469.65,469.09,469.3,5390.0,467.8679,468.3865,467.828,468.0375,5390.0
2017-10-06 14:20:00,469.46,469.46,468.76,469.07,3057.0,468.197,468.197,467.4989,467.8081,3057.0
2017-10-06 14:25:00,469.13,469.51,468.6,469.51,5975.0,467.8679,468.2469,467.3393,468.2469,5975.0
2017-10-06 14:30:00,469.52,470.17,469.4,470.17,10909.0,468.2569,468.9051,468.1372,468.9051,10909.0
2017-10-06 14:35:00,469.91,470.55,469.83,469.98,6403.0,468.6458,469.2841,468.566,468.7156,6403.0
2017-10-06 14:40:00,469.92,470.07,469.75,469.95,3900.0,468.6558,468.8054,468.4862,468.6857,3900.0
2017-10-06 14:45:00,470.07,470.57,470.01,470.44,4061.0,468.8054,469.304,468.7455,469.1744,4061.0
2017-10-06 14:50:00,470.29,470.35,469.51,470.25,13180.0,469.0248,469.0846,468.2469,468.9849,13180.0
2017-10-06 14:55:00,470.25,471.0,470.25,470.54,11519.0,468.9849,469.7329,468.9849,469.2741,11519.0
2017-10-06 15:00:00,470.53,470.63,469.85,470.33,9500.0,469.2641,469.3639,468.586,469.0647,9500.0
2017-10-06 15:05:00,470.32,470.88,469.62,469.62,8106.0,469.0547,469.6132,468.3566,468.3566,8106.0
2017-10-06 15:10:00,469.89,470.21,469.68,470.0,5425.0,468.6259,468.945,468.4164,468.7356,5425.0
2017-10-06 15:15:00,470.13,470.23,469.6,469.73,5000.0,468.8652,468.965,468.3367,468.4663,5000.0
2017-10-06 15:20:00,469.73,470.11,469.19,469.31,9300.0,468.4663,468.8453,467.9278,468.0474,9300.0
2017-10-06 15:25:00,469.47,469.9,469.38,469.58,10081.0,468.207,468.6358,468.1172,468.3167,10081.0
2017-10-06 15:30:00,469.52,469.64,469.2,469.21,16850.0,468.2569,468.3765,467.9377,467.9477,16850.0
2017-10-06 15:35:00,469.37,469.61,469.32,469.59,2628.0,468.1073,468.3466,468.0574,468.3267,2628.0
2017-10-06 15:40:00,469.54,469.97,469.25,469.93,16844.0,468.2768,468.7057,467.9876,468.6658,16844.0
2017-10-06 15:45:00,469.94,470.16,469.78,469.8,18164.0,468.6757,468.8951,468.5162,468.5361,18164.0
2017-10-06 15:50:00,469.65,470.38,469.18,470.16,19303.0,468.3865,469.1146,467.9178,468.8951,19303.0
2017-10-06 15:55:00,470.16,470.45,469.85,470.14,49540.0,468.8951,469.1844,468.586,468.8752,49540.0
2017-10-09 09:30:00,472.51,472.51,467.01,467.37,31744.0,471.2388,471.2388,465.7536,466.1126,31744.0
2017-10-09 09:35:00,468.22,469.79,466.7,469.79,3450.0,466.9604,468.5261,465.4445,468.5261,3450.0
2017-10-09 09:40:00,469.79,473.86,469.78,472.72,10728.0,468.5261,472.5852,468.5162,471.4483,10728.0
2017-10-09 09:45:00,471.96,472.43,470.84,471.88,3736.0,470.6903,471.159,469.5733,470.6105,3736.0
2017-10-09 09:50:00,470.97,472.78,470.28,471.39,7086.0,469.703,471.5081,469.0148,470.1218,7086.0
2017-10-09 09:55:00,471.4,471.93,470.1,471.72,4294.0,470.1318,470.6604,468.8353,470.4509,4294.0
2017-10-09 10:00:00,471.98,471.98,470.91,471.5,2512.0,470.7102,470.7102,469.6431,470.2315,2512.0
2017-10-09 10:05:00,470.81,471.25,470.11,470.59,2700.0,469.5434,469.9822,468.8453,469.324,2700.0
2017-10-09 10:10:00,470.63,470.69,469.34,470.26,5200.0,469.3639,469.4237,468.0773,468.9949,5200.0
2017-10-09 10:15:00,469.82,470.36,469.81,470.0,1200.0,468.5561,469.0946,468.5461,468.7356,1200.0
2017-10-09 10:20:00,470.29,471.18,470.28,470.59,1646.0,469.0248,469.9124,469.0148,469.324,1646.0
2017-10-09 10:25:00,470.93,471.37,470.93,471.25,1625.0,469.6631,470.1019,469.6631,469.9822,1625.0
2017-10-09 10:30:00,470.92,471.5,470.92,471.08,1400.0,469.6531,470.2315,469.6531,469.8127,1400.0
2017-10-09 10:35:00,471.51,471.51,471.07,471.47,600.0,470.2415,470.2415,469.8027,470.2016,600.0
2017-10-09 10:40:00,471.59,471.59,470.73,470.77,1599.0,470.3213,470.3213,469.4636,469.5035,1599.0
2017-10-09 10:45:00,471.6,471.6,470.3,470.31,1500.0,470.3313,470.3313,469.0348,469.0447,1500.0
2017-10-09 10:50:00,470.75,470.94,470.17,470.48,1418.0,469.4836,469.673,468.9051,469.2143,1418.0
2017-10-09 10:55:00,470.49,471.36,470.49,470.99,2700.0,469.2243,470.0919,469.2243,469.7229,2700.0
2017-10-09 11:00:00,471.26,471.53,471.0,471.53,2994.0,469.9922,470.2615,469.7329,470.2615,2994.0
2017-10-09 11:05:00,471.53,471.53,471.53,471.53,0.0,470.2615,470.2615,470.2615,470.2615,0.0
2017-10-09 11:10:00,471.48,472.0,471.17,471.21,5028.0,470.2116,470.7302,469.9024,469.9423,5028.0
2017-10-09 11:15:00,471.17,472.0,470.81,472.0,2450.0,469.9024,470.7302,469.5434,470.7302,2450.0
2017-10-09 11:20:00,471.99,472.0,471.12,471.15,3216.0,470.7202,470.7302,469.8526,469.8825,3216.0
2017-10-09 11:25:00,471.45,472.0,471.45,472.0,3186.0,470.1817,470.7302,470.1817,470.7302,3186.0
2017-10-09 11:30:00,471.71,471.72,471.26,471.67,2025.0,470.441,470.4509,469.9922,470.4011,2025.0
2017-10-09 11:35:00,471.26,472.22,471.26,472.22,7756.0,469.9922,470.9496,469.9922,470.9496,7756.0
2017-10-09 11:40:00,471.99,472.25,471.98,472.25,600.0,470.7202,470.9795,470.7102,470.9795,600.0
2017-10-09 11:45:00,472.19,472.44,471.75,471.95,4198.0,470.9197,471.169,470.4809,470.6803,4198.0
2017-10-09 11:50:00,472.6,472.6,471.5,471.5,2076.0,471.3286,471.3286,470.2315,470.2315,2076.0
2017-10-09 11:55:00,471.72,471.72,471.08,471.08,400.0,470.4509,470.4509,469.8127,469.8127,400.0
2017-10-09 12:00:00,471.0,471.7,470.5,470.52,3200.0,469.7329,470.431,469.2342,469.2542,3200.0
2017-10-09 12:05:00,470.43,471.05,470.2,470.64,2842.0,469.1644,469.7827,468.935,469.3739,2842.0
2017-10-09 12:10:00,470.65,470.65,470.64,470.64,300.0,469.3838,469.3838,469.3739,469.3739,300.0
2017-10-09 12:15:00,470.4,470.6,470.0,470.6,2462.0,469.1345,469.334,468.7356,469.334,2462.0
2017-10-09 12:20:00,470.35,470.36,470.0,470.0,548.0,469.0846,469.0946,468.7356,468.7356,548.0
2017-10-09 12:25:00,470.0,470.0,469.05,469.14,4321.0,468.7356,468.7356,467.7881,467.8779,4321.0
2017-10-09 12:30:00,469.03,470.0,469.03,469.75,2450.0,467.7682,468.7356,467.7682,468.4862,2450.0
2017-10-09 12:35:00,470.0,470.21,469.94,470.21,1500.0,468.7356,468.945,468.6757,468.945,1500.0
2017-10-09 12:40:00,469.97,470.94,469.97,470.61,3703.0,468.7057,469.673,468.7057,469.3439,3703.0
2017-10-09 12:45:00,470.6,470.61,469.82,470.0,900.0,469.334,469.3439,468.5561,468.7356,900.0
2017-10-09 12:50:00,469.75,470.35,469.75,470.08,1305.0,468.4862,469.0846,468.4862,468.8154,1305.0
2017-10-09 12:55:00,470.67,470.82,469.91,469.99,1891.0,469.4038,469.5534,468.6458,468.7256,1891.0
2017-10-09 13:00:00,470.0,470.06,469.99,470.03,600.0,468.7356,468.7954,468.7256,468.7655,600.0
2017-10-09 13:05:00,470.69,470.69,470.01,470.02,500.0,469.4237,469.4237,468.7455,468.7555,500.0
2017-10-09 13:10:00,470.56,470.56,469.45,470.0,1500.0,469.2941,469.2941,468.1871,468.7356,1500.0
2017-10-09 13:15:00,470.39,470.78,469.75,469.75,2260.0,469.1245,469.5135,468.4862,468.4862,2260.0
2017-10-09 13:20:00,469.8,470.83,469.8,470.83,1600.0,468.5361,469.5633,468.5361,469.5633,1600.0
2017-10-09 13:25:00,470.84,471.24,470.77,470.78,3127.0,469.5733,469.9722,469.5035,469.5135,3127.0
2017-10-09 13:30:00,470.76,471.29,470.76,471.03,4343.0,469.4935,470.0221,469.4935,469.7628,4343.0
2017-10-09 13:35:00,471.21,471.28,471.03,471.16,1900.0,469.9423,470.0121,469.7628,469.8925,1900.0
2017-10-09 13:40:00,471.02,471.44,470.65,471.44,1838.0,469.7528,470.1717,469.3838,470.1717,1838.0
2017-10-09 13:45:00,471.53,471.53,471.41,471.47,1100.0,470.2615,470.2615,470.1418,470.2016,1100.0
2017-10-09 13:50:00,471.48,471.67,471.46,471.58,600.0,470.2116,470.4011,470.1916,470.3113,600.0
2017-10-09 13:55:00,471.58,471.67,470.91,470.92,1925.0,470.3113,470.4011,469.6431,469.6531,1925.0
2017-10-09 14:00:00,470.82,470.95,470.4,470.58,1795.0,469.5534,469.683,469.1345,469.314,1795.0
2017-10-09 14:05:00,470.29,470.58,470.0,470.0,900.0,469.0248,469.314,468.7356,468.7356,900.0
2017-10-09 14:10:00,470.08,470.77,469.71,470.1,5524.0,468.8154,469.5035,468.4464,468.8353,5524.0
2017-10-09 14:15:00,470.1,470.85,470.1,470.85,2400.0,468.8353,469.5833,468.8353,469.5833,2400.0
2017-10-09 14:20:00,471.12,471.28,470.84,471.28,3309.0,469.8526,470.0121,469.5733,470.0121,3309.0
2017-10-09 14:25:00,471.25,471.3,470.66,471.3,1602.0,469.9822,470.0321,469.3938,470.0321,1602.0
2017-10-09 14:30:00,471.34,471.34,470.71,470.85,1667.0,470.072,470.072,469.4437,469.5833,1667.0
2017-10-09 14:35:00,470.86,471.43,470.85,471.43,1400.0,469.5933,470.1617,469.5833,470.1617,1400.0
2017-10-09 14:40:00,471.1,471.4,470.91,470.94,1600.0,469.8326,470.1318,469.6431,469.673,1600.0
2017-10-09 14:45:00,470.69,471.0,470.64,470.94,1000.0,469.4237,469.7329,469.3739,469.673,1000.0
2017-10-09 14:50:00,470.94,470.97,470.51,470.97,1800.0,469.673,469.703,469.2442,469.703,1800.0
2017-10-09 14:55:00,470.79,471.18,470.57,470.75,1700.0,469.5234,469.9124,469.304,469.4836,1700.0
2017-10-09 15:00:00,470.44,470.64,470.2,470.45,3051.0,469.1744,469.3739,468.935,469.1844,3051.0
2017-10-09 15:05:00,470.4,471.1,470.4,470.66,2343.0,469.1345,469.8326,469.1345,469.3938,2343.0
2017-10-09 15:10:00,470.34,470.34,469.88,469.88,3399.0,469.0747,469.0747,468.6159,468.6159,3399.0
2017-10-09 15:15:00,469.39,469.74,469.31,469.42,11313.0,468.1272,468.4763,468.0474,468.1571,11313.0
2017-10-09 15:20:00,469.57,470.0,469.57,469.68,1400.0,468.3067,468.7356,468.3067,468.4164,1400.0
2017-10-09 15:25:00,469.7,470.01,469.68,469.88,2525.0,468.4364,468.7455,468.4164,468.6159,2525.0
2017-10-09 15:30:00,469.71,470.22,469.65,469.85,5536.0,468.4464,468.955,468.3865,468.586,5536.0
2017-10-09 15:35:00,470.13,470.9,469.79,470.0,10000.0,468.8652,469.6332,468.5261,468.7356,10000.0
2017-10-09 15:40:00,469.87,470.08,469.51,469.91,6747.0,468.6059,468.8154,468.2469,468.6458,6747.0
2017-10-09 15:45:00,469.9,470.5,469.68,470.41,12023.0,468.6358,469.2342,468.4164,469.1445,12023.0
2017-10-09 15:50:00,470.24,470.59,470.0,470.37,14945.0,468.9749,469.324,468.7356,469.1046,14945.0
2017-10-09 15:55:00,470.25,470.35,469.35,469.52,25847.0,468.9849,469.0846,468.0873,468.2569,25847.0
2017-10-10 09:30:00,469.56,469.56,466.8,467.79,12361.0,468.2968,468.2968,465.5442,466.5315,12361.0
2017-10-10 09:35:00,467.86,469.63,467.86,468.85,6477.0,466.6013,468.3666,466.6013,467.5887,6477.0
2017-10-10 09:40:00,468.81,471.14,468.3,470.28,5954.0,467.5488,469.8725,467.0401,469.0148,5954.0
2017-10-10 09:45:00,469.75,472.31,469.67,471.95,8478.0,468.4862,471.0394,468.4065,470.6803,8478.0
2017-10-10 09:50:00,471.66,471.86,470.95,471.02,4020.0,470.3911,470.5906,469.683,469.7528,4020.0
2017-10-10 09:55:00,470.67,470.69,469.77,470.47,1945.0,469.4038,469.4237,468.5062,469.2043,1945.0
2017-10-10 10:00:00,469.12,469.74,468.14,468.69,8450.0,467.8579,468.4763,466.8806,467.4291,8450.0
2017-10-10 10:05:00,468.81,469.29,468.0,469.03,4500.0,467.5488,468.0275,466.741,467.7682,4500.0
2017-10-10 10:10:00,468.86,468.86,468.16,468.54,1315.0,467.5986,467.5986,466.9005,467.2795,1315.0
2017-10-10 10:15:00,468.09,468.1,465.56,466.0,14340.0,466.8307,466.8407,464.3075,464.7463,14340.0
2017-10-10 10:20:00,465.84,466.74,464.81,466.25,8884.0,464.5868,465.4843,463.5595,464.9957,8884.0
2017-10-10 10:25:00,465.87,467.56,465.86,467.51,4275.0,464.6167,466.3021,464.6067,466.2523,4275.0
2017-10-10 10:30:00,467.72,468.5,466.1,466.11,4529.0,466.4617,467.2396,464.8461,464.856,4529.0
2017-10-10 10:35:00,466.43,467.32,466.07,466.07,3118.0,465.1752,466.0628,464.8161,464.8161,3118.0
2017-10-10 10:40:00,466.22,466.39,465.44,465.54,3911.0,464.9657,465.1353,464.1878,464.2876,3911.0
2017-10-10 10:45:00,465.81,467.41,465.49,466.6,4242.0,464.5568,466.1525,464.2377,465.3447,4242.0
2017-10-10 10:50:00,466.5,466.92,465.46,465.99,12108.0,465.245,465.6639,464.2078,464.7364,12108.0
2017-10-10 10:55:00,465.76,465.76,464.9,465.61,3253.0,464.507,464.507,463.6493,464.3574,3253.0
2017-10-10 11:00:00,465.33,465.33,463.08,463.32,4800.0,464.0781,464.0781,461.8342,462.0735,4800.0
2017-10-10 11:05:00,463.39,464.87,463.31,463.95,3801.0,462.1434,463.6194,462.0636,462.7019,3801.0
2017-10-10 11:10:00,463.89,463.89,462.03,462.83,7491.0,462.642,462.642,460.787,461.5849,7491.0
2017-10-10 11:15:00,462.56,464.28,462.55,464.28,4618.0,461.3156,463.031,461.3056,463.031,4618.0
2017-10-10 11:20:00,464.27,465.55,464.26,465.55,2400.0,463.021,464.2975,463.011,464.2975,2400.0
2017-10-10 11:25:00,465.54,467.41,465.23,466.78,5897.0,464.2876,466.1525,463.9784,465.5242,5897.0
2017-10-10 11:30:00,466.99,467.47,466.03,466.6,5824.0,465.7337,466.2124,464.7763,465.3447,5824.0
2017-10-10 11:35:00,466.6,466.6,466.34,466.35,675.0,465.3447,465.3447,465.0854,465.0954,675.0
2017-10-10 11:40:00,467.33,467.34,466.0,466.88,3250.0,466.0728,466.0827,464.7463,465.624,3250.0
2017-10-10 11:45:00,466.86,466.88,466.05,466.25,4745.0,465.604,465.624,464.7962,464.9957,4745.0
2017-10-10 11:50:00,466.48,467.33,466.21,466.31,5966.0,465.225,466.0728,464.9558,465.0555,5966.0
2017-10-10 11:55:00,466.28,466.28,465.08,465.13,5650.0,465.0256,465.0256,463.8288,463.8787,5650.0
2017-10-10 12:00:00,465.09,465.2,462.55,462.96,10805.0,463.8388,463.9485,461.3056,461.7145,10805.0
2017-10-10 12:05:00,463.59,463.79,463.27,463.27,1100.0,462.3428,462.5423,462.0237,462.0237,1100.0
2017-10-10 12:10:00,463.11,463.84,463.06,463.74,1250.0,461.8641,462.5921,461.8142,462.4924,1250.0
2017-10-10 12:15:00,463.35,463.35,462.18,462.25,4060.0,462.1035,462.1035,460.9366,461.0064,4060.0
2017-10-10 12:20:00,462.69,463.12,462.3,462.3,1960.0,461.4452,461.8741,461.0563,461.0563,1960.0
2017-10-10 12:25:00,462.3,462.94,462.08,462.75,2223.0,461.0563,461.6946,460.8369,461.5051,2223.0
2017-10-10 12:30:00,462.81,463.53,462.81,463.3,1000.0,461.5649,462.283,461.5649,462.0536,1000.0
2017-10-10 12:35:00,463.74,464.1,463.41,463.41,1900.0,462.4924,462.8514,462.1633,462.1633,1900.0
2017-10-10 12:40:00,463.6,464.21,463.6,464.21,1600.0,462.3528,462.9612,462.3528,462.9612,1600.0
2017-10-10 12:45:00,464.26,464.45,463.87,464.45,969.0,463.011,463.2005,462.6221,463.2005,969.0
2017-10-10 12:50:00,464.27,464.51,463.73,463.74,2000.0,463.021,463.2603,462.4824,462.4924,2000.0
2017-10-10 12:55:00,464.1,464.21,463.55,464.05,2136.0,462.8514,462.9612,462.3029,462.8016,2136.0
2017-10-10 13:00:00,464.04,464.74,464.04,464.6,670.0,462.7916,463.4897,462.7916,463.3501,670.0
2017-10-10 13:05:00,464.81,465.11,464.8,464.96,2005.0,463.5595,463.8587,463.5496,463.7091,2005.0
2017-10-10 13:10:00,464.73,465.4,464.73,464.76,1108.0,463.4798,464.1479,463.4798,463.5097,1108.0
2017-10-10 13:15:00,464.85,464.85,464.56,464.56,600.0,463.5994,463.5994,463.3102,463.3102,600.0
2017-10-10 13:20:00,464.35,464.35,463.95,463.95,600.0,463.1008,463.1008,462.7019,462.7019,600.0
2017-10-10 13:25:00,464.0,464.51,463.98,463.98,1800.0,462.7517,463.2603,462.7318,462.7318,1800.0
2017-10-10 13:30:00,464.38,464.7,464.03,464.04,1211.0,463.1307,463.4498,462.7816,462.7916,1211.0
2017-10-10 13:35:00,463.74,464.34,463.54,463.86,1802.0,462.4924,463.0908,462.293,462.6121,1802.0
2017-10-10 13:40:00,464.39,464.4,463.81,464.1,959.0,463.1407,463.1506,462.5622,462.8514,959.0
2017-10-10 13:45:00,463.99,464.17,463.4,463.46,2507.0,462.7417,462.9213,462.1533,462.2132,2507.0
2017-10-10 13:50:00,463.92,463.92,463.24,463.24,300.0,462.6719,462.6719,461.9938,461.9938,300.0
2017-10-10 13:55:00,463.56,463.67,463.23,463.66,900.0,462.3129,462.4226,461.9838,462.4126,900.0
2017-10-10 14:00:00,463.24,464.01,463.24,463.85,900.0,461.9938,462.7617,461.9938,462.6021,900.0
2017-10-10 14:05:00,464.24,464.24,464.17,464.17,500.0,462.9911,462.9911,462.9213,462.9213,500.0
2017-10-10 14:10:00,464.07,464.34,463.96,464.34,400.0,462.8215,463.0908,462.7118,463.0908,400.0
2017-10-10 14:15:00,464.31,464.67,464.09,464.09,1460.0,463.0609,463.4199,462.8415,462.8415,1460.0
2017-10-10 14:20:00,464.57,464.57,464.35,464.35,400.0,463.3202,463.3202,463.1008,463.1008,400.0
2017-10-10 14:25:00,464.5,465.42,464.5,465.18,2406.0,463.2504,464.1679,463.2504,463.9285,2406.0
2017-10-10 14:30:00,465.39,465.84,465.23,465.27,2654.0,464.138,464.5868,463.9784,464.0183,2654.0
2017-10-10 14:35:00,465.18,465.54,465.01,465.31,1100.0,463.9285,464.2876,463.759,464.0582,1100.0
2017-10-10 14:40:00,465.62,465.68,465.38,465.38,924.0,464.3674,464.4272,464.128,464.128,924.0
2017-10-10 14:45:00,465.5,465.6,465.29,465.39,1150.0,464.2477,464.3474,464.0382,464.138,1150.0
2017-10-10 14:50:00,465.54,465.56,464.59,464.59,1700.0,464.2876,464.3075,463.3401,463.3401,1700.0
2017-10-10 14:55:00,464.74,465.12,464.54,465.12,1750.0,463.4897,463.8687,463.2903,463.8687,1750.0
2017-10-10 15:00:00,465.01,465.22,464.79,464.81,1532.0,463.759,463.9684,463.5396,463.5595,1532.0
2017-10-10 15:05:00,464.78,465.08,464.67,464.67,2000.0,463.5296,463.8288,463.4199,463.4199,2000.0
2017-10-10 15:10:00,464.59,464.75,463.82,464.03,5881.0,463.3401,463.4997,462.5722,462.7816,5881.0
2017-10-10 15:15:00,464.06,464.06,463.53,463.59,2087.0,462.8116,462.8116,462.283,462.3428,2087.0
2017-10-10 15:20:00,463.61,463.86,463.16,463.19,2800.0,462.3628,462.6121,461.914,461.9439,2800.0
2017-10-10 15:25:00,463.23,463.63,463.05,463.32,2281.0,461.9838,462.3827,461.8043,462.0735,2281.0
2017-10-10 15:30:00,463.3,463.63,462.44,462.44,7794.0,462.0536,462.3827,461.1959,461.1959,7794.0
2017-10-10 15:35:00,462.2,462.53,462.05,462.14,6000.0,460.9566,461.2857,460.807,460.8967,6000.0
2017-10-10 15:40:00,462.04,462.21,460.66,461.47,22694.0,460.797,460.9665,459.4207,460.2285,22694.0
2017-10-10 15:45:00,461.24,461.98,461.18,461.96,14532.0,459.9991,460.7372,459.9393,460.7172,14532.0
2017-10-10 15:50:00,461.97,462.46,461.57,461.67,13700.0,460.7272,461.2159,460.3283,460.428,13700.0
2017-10-10 15:55:00,461.79,461.94,460.76,461.13,41255.0,460.5477,460.6973,459.5204,459.8894,41255.0
2017-10-11 09:30:00,459.8,460.85,455.24,455.36,8271.0,458.563,459.6102,454.0153,454.135,8271.0
2017-10-11 09:35:00,455.67,456.82,454.0,454.53,17537.0,454.4441,455.591,452.7786,453.3072,17537.0
2017-10-11 09:40:00,454.09,457.08,454.08,455.02,17865.0,452.8684,455.8503,452.8584,453.7959,17865.0
2017-10-11 09:45:00,455.02,455.59,453.0,453.0,9112.0,453.7959,454.3643,451.7813,451.7813,9112.0
2017-10-11 09:50:00,453.71,453.72,451.19,451.62,9666.0,452.4894,452.4994,449.9762,450.405,9666.0
2017-10-11 09:55:00,451.59,453.05,451.3,451.8,21195.0,450.3751,451.8312,450.0859,450.5845,21195.0
2017-10-11 10:00:00,452.21,452.94,451.18,452.01,23148.0,450.9934,451.7215,449.9662,450.794,23148.0
2017-10-11 10:05:00,452.0,452.0,450.21,451.25,9839.0,450.784,450.784,448.9988,450.036,9839.0
2017-10-11 10:10:00,451.72,453.88,451.56,452.38,16414.0,450.5048,452.6589,450.3452,451.163,16414.0
2017-10-11 10:15:00,452.4,453.05,450.8,452.26,5961.0,451.1829,451.8312,449.5872,451.0433,5961.0
2017-10-11 10:20:00,452.07,452.21,451.35,451.85,4150.0,450.8538,450.9934,450.1357,450.6344,4150.0
2017-10-11 10:25:00,451.99,451.99,450.85,450.96,10015.0,450.774,450.774,449.6371,449.7468,10015.0
2017-10-11 10:30:00,451.18,452.17,451.05,451.64,7772.0,449.9662,450.9535,449.8366,450.425,7772.0
2017-10-11 10:35:00,451.35,451.86,450.97,451.59,10621.0,450.1357,450.6444,449.7568,450.3751,10621.0
2017-10-11 10:40:00,451.95,452.1,450.84,451.76,12937.0,450.7341,450.8837,449.6271,450.5446,12937.0
2017-10-11 10:45:00,451.79,452.0,451.05,451.57,11237.0,450.5746,450.784,449.8366,450.3552,11237.0
2017-10-11 10:50:00,451.5,451.5,448.72,448.72,17320.0,450.2853,450.2853,447.5128,447.5128,17320.0
2017-10-11 10:55:00,449.24,451.31,448.71,451.31,9026.0,448.0314,450.0959,447.5029,450.0959,9026.0
2017-10-11 11:00:00,450.95,452.52,450.94,452.52,10741.0,449.7368,451.3026,449.7269,451.3026,10741.0
2017-10-11 11:05:00,452.57,453.12,451.15,452.05,18725.0,451.3525,451.901,449.9363,450.8339,18725.0
2017-10-11 11:10:00,452.21,453.13,452.06,452.98,14018.0,450.9934,451.911,450.8438,451.7614,14018.0
2017-10-11 11:15:00,452.88,453.0,451.58,451.59,8168.0,451.6616,451.7813,450.3651,450.3751,8168.0
2017-10-11 11:20:00,451.61,452.71,451.61,452.71,2932.0,450.395,451.4921,450.395,451.4921,2932.0
2017-10-11 11:25:00,452.42,452.58,451.58,451.59,1900.0,451.2029,451.3624,450.3651,450.3751,1900.0
2017-10-11 11:30:00,451.65,452.51,451.0,451.05,12794.0,450.4349,451.2926,449.7867,449.8366,12794.0
2017-10-11 11:35:00,451.0,452.71,451.0,452.14,26350.0,449.7867,451.4921,449.7867,450.9236,26350.0
2017-10-11 11:40:00,452.3,453.15,452.11,452.88,7266.0,451.0832,451.9309,450.8937,451.6616,7266.0
2017-10-11 11:45:00,452.54,452.9,451.94,452.28,8655.0,451.3225,451.6816,450.7242,451.0632,8655.0
2017-10-11 11:50:00,452.04,453.4,452.0,452.79,9549.0,450.8239,452.1802,450.784,451.5719,9549.0
2017-10-11 11:55:00,452.8,452.84,451.88,451.88,1533.0,451.5818,451.6217,450.6643,450.6643,1533.0
2017-10-11 12:00:00,451.95,452.26,451.08,452.26,5405.0,450.7341,451.0433,449.8665,451.0433,5405.0
2017-10-11 12:05:00,452.21,452.31,451.77,451.93,4488.0,450.9934,451.0932,450.5546,450.7142,4488.0
2017-10-11 12:10:00,451.75,451.93,451.02,451.55,9409.0,450.5347,450.7142,449.8066,450.3352,9409.0
2017-10-11 12:15:00,451.81,451.91,451.65,451.65,800.0,450.5945,450.6942,450.4349,450.4349,800.0
2017-10-11 12:20:00,451.4,452.13,450.89,452.13,6746.0,450.1856,450.9136,449.677,450.9136,6746.0
2017-10-11 12:25:00,452.14,452.29,451.74,452.02,4045.0,450.9236,451.0732,450.5247,450.8039,4045.0
2017-10-11 12:30:00,452.3,452.48,451.97,452.0,4045.0,451.0832,451.2627,450.7541,450.784,4045.0
2017-10-11 12:35:00,452.0,452.5,451.58,451.58,6380.0,450.784,451.2827,450.3651,450.3651,6380.0
2017-10-11 12:40:00,451.4,451.4,450.63,451.2,6498.0,450.1856,450.1856,449.4177,449.9862,6498.0
2017-10-11 12:45:00,451.3,451.34,450.9,451.04,1716.0,450.0859,450.1258,449.687,449.8266,1716.0
2017-10-11 12:50:00,450.85,450.98,450.41,450.66,1500.0,449.6371,449.7667,449.1983,449.4476,1500.0
2017-10-11 12:55:00,450.69,451.87,450.69,451.46,10155.0,449.4775,450.6543,449.4775,450.2455,10155.0
2017-10-11 13:00:00,451.53,451.88,451.45,451.45,2000.0,450.3153,450.6643,450.2355,450.2355,2000.0
2017-10-11 13:05:00,451.55,452.83,451.25,452.5,7182.0,450.3352,451.6118,450.036,451.2827,7182.0
2017-10-11 13:10:00,452.73,453.05,452.44,452.97,5100.0,451.512,451.8312,451.2228,451.7514,5100.0
2017-10-11 13:15:00,453.03,453.1,452.02,452.2,5100.0,451.8112,451.881,450.8039,450.9835,5100.0
2017-10-11 13:20:00,452.22,452.57,451.72,452.56,3700.0,451.0034,451.3525,450.5048,451.3425,3700.0
2017-10-11 13:25:00,452.26,452.48,451.6,451.6,1750.0,451.0433,451.2627,450.3851,450.3851,1750.0
2017-10-11 13:30:00,451.6,452.31,451.6,452.14,3108.0,450.3851,451.0932,450.3851,450.9236,3108.0
2017-10-11 13:35:00,452.13,452.13,451.27,451.52,5926.0,450.9136,450.9136,450.056,450.3053,5926.0
2017-10-11 13:40:00,451.6,452.46,451.26,451.65,5758.0,450.3851,451.2428,450.046,450.4349,5758.0
2017-10-11 13:45:00,451.33,451.65,451.01,451.14,1506.0,450.1158,450.4349,449.7967,449.9263,1506.0
2017-10-11 13:50:00,451.25,451.54,450.51,451.16,6605.0,450.036,450.3252,449.298,449.9463,6605.0
2017-10-11 13:55:00,451.19,451.38,450.67,450.69,1347.0,449.9762,450.1657,449.4576,449.4775,1347.0
2017-10-11 14:00:00,450.68,451.24,450.68,451.24,2384.0,449.4676,450.026,449.4676,450.026,2384.0
2017-10-11 14:05:00,451.28,451.64,450.6,450.6,3964.0,450.0659,450.425,449.3878,449.3878,3964.0
2017-10-11 14:10:00,450.56,450.95,450.56,450.87,3340.0,449.3479,449.7368,449.3479,449.657,3340.0
2017-10-11 14:15:00,450.75,451.21,450.7,451.08,2062.0,449.5374,449.9961,449.4875,449.8665,2062.0
2017-10-11 14:20:00,450.93,451.11,450.25,450.49,5842.0,449.7169,449.8964,449.0387,449.2781,5842.0
2017-10-11 14:25:00,450.57,450.88,450.33,450.33,1100.0,449.3578,449.667,449.1185,449.1185,1100.0
2017-10-11 14:30:00,450.46,450.58,450.11,450.11,2661.0,449.2481,449.3678,448.8991,448.8991,2661.0
2017-10-11 14:35:00,450.36,450.6,450.17,450.17,1758.0,449.1484,449.3878,448.9589,448.9589,1758.0
2017-10-11 14:40:00,450.29,450.29,449.94,449.94,2201.0,449.0786,449.0786,448.7295,448.7295,2201.0
2017-10-11 14:45:00,450.0,450.56,450.0,450.56,4982.0,448.7894,449.3479,448.7894,449.3479,4982.0
2017-10-11 14:50:00,450.35,451.5,450.35,451.15,7637.0,449.1384,450.2853,449.1384,449.9363,7637.0
2017-10-11 14:55:00,450.92,451.1,450.81,450.99,1178.0,449.7069,449.8864,449.5972,449.7767,1178.0
2017-10-11 15:00:00,450.85,451.01,450.48,450.57,2882.0,449.6371,449.7967,449.2681,449.3578,2882.0
2017-10-11 15:05:00,450.9,451.98,450.84,451.98,13771.0,449.687,450.7641,449.6271,450.7641,13771.0
2017-10-11 15:10:00,451.98,452.55,451.53,452.48,8000.0,450.7641,451.3325,450.3153,451.2627,8000.0
2017-10-11 15:15:00,452.48,452.95,452.44,452.64,7552.0,451.2627,451.7314,451.2228,451.4223,7552.0
2017-10-11 15:20:00,452.89,452.93,451.68,451.68,5496.0,451.6716,451.7115,450.4649,450.4649,5496.0
2017-10-11 15:25:00,451.53,451.53,451.17,451.19,2300.0,450.3153,450.3153,449.9562,449.9762,2300.0
2017-10-11 15:30:00,451.5,452.34,451.04,452.34,9746.0,450.2853,451.1231,449.8266,451.1231,9746.0
2017-10-11 15:35:00,452.38,452.4,451.95,452.12,5760.0,451.163,451.1829,450.7341,450.9037,5760.0
2017-10-11 15:40:00,451.98,452.48,451.58,452.05,16102.0,450.7641,451.2627,450.3651,450.8339,16102.0
2017-10-11 15:45:00,452.16,452.35,451.74,452.29,8232.0,450.9436,451.1331,450.5247,451.0732,8232.0
2017-10-11 15:50:00,452.84,453.26,452.44,452.93,16947.0,451.6217,452.0406,451.2228,451.7115,16947.0
2017-10-11 15:55:00,452.78,453.1,452.64,452.87,26436.0,451.5619,451.881,451.4223,451.6517,26436.0
2017-10-12 09:30:00,454.0,454.03,452.01,452.01,11069.0,452.7786,452.8085,450.794,450.794,11069.0
2017-10-12 09:35:00,451.87,454.53,451.64,453.5,4909.0,450.6543,453.3072,450.425,452.28,4909.0
2017-10-12 09:40:00,453.33,454.02,452.5,452.5,1268.0,452.1104,452.7986,451.2827,451.2827,1268.0
2017-10-12 09:45:00,452.43,452.83,452.39,452.67,726.0,451.2128,451.6118,451.173,451.4522,726.0
2017-10-12 09:50:00,452.67,452.67,450.94,450.94,1708.0,451.4522,451.4522,449.7269,449.7269,1708.0
2017-10-12 09:55:00,451.82,451.83,449.0,449.64,8025.0,450.6045,450.6145,447.7921,448.4303,8025.0
2017-10-12 10:00:00,449.72,449.77,448.25,448.58,2795.0,448.5101,448.56,447.0441,447.3732,2795.0
2017-10-12 10:05:00,448.5,449.42,448.5,448.66,2560.0,447.2934,448.2109,447.2934,447.453,2560.0
2017-10-12 10:10:00,448.51,449.0,448.14,449.0,2000.0,447.3034,447.7921,446.9344,447.7921,2000.0
2017-10-12 10:15:00,449.22,449.22,448.48,448.48,1725.0,448.0115,448.0115,447.2735,447.2735,1725.0
2017-10-12 10:20:00,448.13,449.2,447.51,448.73,8110.0,446.9244,447.9915,446.3061,447.5228,8110.0
2017-10-12 10:25:00,448.34,448.34,445.15,445.94,16500.0,447.1338,447.1338,443.9524,444.7403,16500.0
2017-10-12 10:30:00,446.42,447.19,446.09,446.77,2800.0,445.219,445.9869,444.8899,445.5681,2800.0
2017-10-12 10:35:00,446.77,447.5,446.68,446.68,2636.0,445.5681,446.2961,445.4783,445.4783,2636.0
2017-10-12 10:40:00,446.98,447.38,445.72,446.66,2300.0,445.7775,446.1764,444.5209,445.4584,2300.0
2017-10-12 10:45:00,446.67,447.04,445.8,446.11,4900.0,445.4683,445.8373,444.6007,444.9098,4900.0
2017-10-12 10:50:00,446.53,446.97,446.32,446.51,2047.0,445.3287,445.7675,445.1193,445.3088,2047.0
2017-10-12 10:55:00,446.65,447.13,445.4,445.8,3190.0,445.4484,445.9271,444.2018,444.6007,3190.0
2017-10-12 11:00:00,446.04,446.42,444.2,444.69,13620.0,444.84,445.219,443.005,443.4937,13620.0
2017-10-12 11:05:00,444.52,445.69,444.32,444.95,7401.0,443.3241,444.491,443.1247,443.753,7401.0
2017-10-12 11:10:00,444.66,445.82,444.66,445.78,7689.0,443.4637,444.6206,443.4637,444.5807,7689.0
2017-10-12 11:15:00,446.14,446.79,446.14,446.18,2811.0,444.9398,445.588,444.9398,444.9797,2811.0
2017-10-12 11:20:00,446.31,447.97,446.23,447.6,2250.0,445.1093,446.7648,445.0295,446.3958,2250.0
2017-10-12 11:25:00,447.68,448.26,447.1,447.91,7471.0,446.4756,447.0541,445.8972,446.705,7471.0
2017-10-12 11:30:00,447.75,448.44,447.57,448.09,6688.0,446.5454,447.2336,446.3659,446.8845,6688.0
2017-10-12 11:35:00,448.21,448.89,448.2,448.34,3750.0,447.0042,447.6824,446.9942,447.1338,3750.0
2017-10-12 11:40:00,448.59,448.95,448.36,448.75,4200.0,447.3832,447.7422,447.1538,447.5427,4200.0
2017-10-12 11:45:00,449.03,450.33,449.03,450.3,3965.0,447.822,449.1185,447.822,449.0886,3965.0
2017-10-12 11:50:00,450.15,450.15,448.59,449.22,8350.0,448.939,448.939,447.3832,448.0115,8350.0
2017-10-12 11:55:00,449.17,450.0,448.4,449.67,18135.0,447.9616,448.7894,447.1937,448.4603,18135.0
2017-10-12 12:00:00,449.61,450.39,449.6,450.26,6230.0,448.4004,449.1783,448.3905,449.0487,6230.0
2017-10-12 12:05:00,450.34,450.8,450.33,450.77,1813.0,449.1285,449.5872,449.1185,449.5573,1813.0
2017-10-12 12:10:00,450.57,450.57,449.6,450.33,5365.0,449.3578,449.3578,448.3905,449.1185,5365.0
2017-10-12 12:15:00,450.01,450.67,449.95,450.33,9472.0,448.7994,449.4576,448.7395,449.1185,9472.0
2017-10-12 12:20:00,450.29,450.67,450.29,450.66,1300.0,449.0786,449.4576,449.0786,449.4476,1300.0
2017-10-12 12:25:00,450.49,450.49,450.1,450.28,1510.0,449.2781,449.2781,448.8891,449.0686,1510.0
2017-10-12 12:30:00,450.22,450.22,449.25,449.48,2570.0,449.0088,449.0088,448.0414,448.2708,2570.0
2017-10-12 12:35:00,449.43,449.43,449.21,449.24,500.0,448.2209,448.2209,448.0015,448.0314,500.0
2017-10-12 12:40:00,449.43,449.78,448.9,448.9,3300.0,448.2209,448.57,447.6923,447.6923,3300.0
2017-10-12 12:45:00,448.84,448.84,447.42,447.53,4390.0,447.6325,447.6325,446.2163,446.326,4390.0
2017-10-12 12:50:00,447.55,447.83,447.17,447.23,6014.0,446.346,446.6252,445.967,446.0268,6014.0
2017-10-12 12:55:00,447.5,447.5,446.32,446.98,13954.0,446.2961,446.2961,445.1193,445.7775,13954.0
2017-10-12 13:00:00,446.63,447.16,445.62,445.8,10220.0,445.4284,445.957,444.4212,444.6007,10220.0
2017-10-12 13:05:00,446.2,446.2,445.37,445.64,10701.0,444.9996,444.9996,444.1718,444.4411,10701.0
2017-10-12 13:10:00,445.68,445.68,444.44,444.44,11427.0,444.481,444.481,443.2443,443.2443,11427.0
2017-10-12 13:15:00,444.47,445.1,444.46,445.03,12026.0,443.2743,443.9026,443.2643,443.8328,12026.0
2017-10-12 13:20:00,444.95,445.28,444.44,444.46,17455.0,443.753,444.0821,443.2443,443.2643,17455.0
2017-10-12 13:25:00,444.62,445.4,444.3,445.25,13870.0,443.4239,444.2018,443.1047,444.0522,13870.0
2017-10-12 13:30:00,445.5,446.5,445.29,446.33,11442.0,444.3015,445.2988,444.0921,445.1293,11442.0
2017-10-12 13:35:00,446.24,447.58,446.24,447.35,6650.0,445.0395,446.3759,445.0395,446.1465,6650.0
2017-10-12 13:40:00,447.48,447.67,446.81,446.81,3460.0,446.2762,446.4656,445.608,445.608,3460.0
2017-10-12 13:45:00,447.2,447.2,446.37,446.53,2190.0,445.9969,445.9969,445.1691,445.3287,2190.0
2017-10-12 13:50:00,446.36,447.1,445.81,446.78,6055.0,445.1592,445.8972,444.6107,445.578,6055.0
2017-10-12 13:55:00,446.98,447.7,446.96,447.5,4300.0,445.7775,446.4956,445.7576,446.2961,4300.0
2017-10-12 14:00:00,447.44,447.49,447.25,447.3,1290.0,446.2363,446.2861,446.0468,446.0966,1290.0
2017-10-12 14:05:00,447.12,447.13,446.38,446.77,3085.0,445.9171,445.9271,445.1791,445.5681,3085.0
2017-10-12 14:10:00,446.9,447.24,446.6,446.62,3033.0,445.6977,446.0368,445.3985,445.4185,3033.0
2017-10-12 14:15:00,446.63,447.35,446.51,446.97,1900.0,445.4284,446.1465,445.3088,445.7675,1900.0
2017-10-12 14:20:00,446.87,447.13,446.34,446.35,3500.0,445.6678,445.9271,445.1392,445.1492,3500.0
2017-10-12 14:25:00,446.42,446.74,446.13,446.13,4600.0,445.219,445.5382,444.9298,444.9298,4600.0
2017-10-12 14:30:00,446.45,446.45,446.31,446.31,300.0,445.2489,445.2489,445.1093,445.1093,300.0
2017-10-12 14:35:00,446.39,446.72,446.39,446.56,2975.0,445.1891,445.5182,445.1891,445.3586,2975.0
2017-10-12 14:40:00,446.57,446.57,446.25,446.48,4300.0,445.3686,445.3686,445.0495,445.2788,4300.0
2017-10-12 14:45:00,446.49,446.61,446.0,446.0,2100.0,445.2888,445.4085,444.8001,444.8001,2100.0
2017-10-12 14:50:00,446.04,446.05,445.43,445.53,3800.0,444.84,444.85,444.2317,444.3314,3800.0
2017-10-12 14:55:00,445.19,446.34,445.19,446.16,2900.0,443.9923,445.1392,443.9923,444.9597,2900.0
2017-10-12 15:00:00,446.37,446.41,445.57,445.83,4033.0,445.1691,445.209,444.3713,444.6306,4033.0
2017-10-12 15:05:00,445.78,446.11,445.77,446.11,1757.0,444.5807,444.9098,444.5708,444.9098,1757.0
2017-10-12 15:10:00,446.24,446.44,446.13,446.41,2740.0,445.0395,445.239,444.9298,445.209,2740.0
2017-10-12 15:15:00,446.41,447.0,446.27,446.94,4354.0,445.209,445.7975,445.0694,445.7376,4354.0
2017-10-12 15:20:00,446.89,447.45,446.77,447.45,1900.0,445.6877,446.2462,445.5681,446.2462,1900.0
2017-10-12 15:25:00,447.36,448.0,447.33,447.57,2624.0,446.1565,446.7948,446.1266,446.3659,2624.0
2017-10-12 15:30:00,447.69,447.69,447.02,447.18,3882.0,446.4856,446.4856,445.8174,445.977,3882.0
2017-10-12 15:35:00,447.26,447.69,447.04,447.4,4351.0,446.0568,446.4856,445.8373,446.1964,4351.0
2017-10-12 15:40:00,447.52,447.72,447.19,447.37,7180.0,446.3161,446.5155,445.9869,446.1665,7180.0
2017-10-12 15:45:00,447.31,447.7,446.77,446.96,8038.0,446.1066,446.4956,445.5681,445.7576,8038.0
2017-10-12 15:50:00,447.03,447.52,446.54,447.28,12135.0,445.8274,446.3161,445.3387,446.0767,12135.0
2017-10-12 15:55:00,447.27,447.44,446.82,447.0,19310.0,446.0667,446.2363,445.6179,445.7975,19310.0
2017-10-13 09:30:00,448.5,449.74,447.14,447.15,9902.0,447.2934,448.5301,445.9371,445.947,9902.0
2017-10-13 09:35:00,447.07,447.98,446.5,446.85,6746.0,445.8673,446.7748,445.2988,445.6479,6746.0
2017-10-13 09:40:00,446.84,447.21,445.85,445.85,4419.0,445.6379,446.0069,444.6505,444.6505,4419.0
2017-10-13 09:45:00,445.58,446.53,445.0,445.89,4810.0,444.3813,445.3287,443.8028,444.6904,4810.0
2017-10-13 09:50:00,445.62,446.33,445.05,446.33,4815.0,444.4212,445.1293,443.8527,445.1293,4815.0
2017-10-13 09:55:00,445.78,445.78,445.0,445.0,2636.0,444.5807,444.5807,443.8028,443.8028,2636.0
2017-10-13 10:00:00,445.12,445.88,443.37,443.37,9191.0,443.9225,444.6805,442.1772,442.1772,9191.0
2017-10-13 10:05:00,443.48,443.66,442.0,442.75,6950.0,442.2869,442.4664,440.8109,441.5589,6950.0
2017-10-13 10:10:00,443.05,443.57,442.14,442.63,9045.0,441.8581,442.3767,440.9505,441.4392,9045.0
2017-10-13 10:15:00,442.7,442.7,441.04,441.57,7053.0,441.509,441.509,439.8535,440.3821,7053.0
2017-10-13 10:20:00,442.0,442.84,441.72,442.58,7997.0,440.8109,441.6486,440.5317,441.3893,7997.0
2017-10-13 10:25:00,442.34,442.89,442.0,442.09,7960.0,441.15,441.6985,440.8109,440.9007,7960.0
2017-10-13 10:30:00,442.78,442.88,442.0,442.58,3895.0,441.5888,441.6885,440.8109,441.3893,3895.0
2017-10-13 10:35:00,442.53,443.82,442.53,443.34,5974.0,441.3395,442.626,441.3395,442.1473,5974.0
2017-10-13 10:40:00,443.51,444.37,443.19,443.92,5709.0,442.3168,443.1745,441.9977,442.7257,5709.0
2017-10-13 10:45:00,444.0,444.23,443.59,443.76,2037.0,442.8055,443.0349,442.3966,442.5662,2037.0
2017-10-13 10:50:00,443.49,443.49,442.34,443.39,3218.0,442.2969,442.2969,441.15,442.1972,3218.0
2017-10-13 10:55:00,443.0,443.58,441.56,441.56,11986.0,441.8082,442.3867,440.3721,440.3721,11986.0
2017-10-13 11:00:00,441.55,442.5,441.51,441.82,9012.0,440.3621,441.3096,440.3222,440.6314,9012.0
2017-10-13 11:05:00,441.76,441.85,441.05,441.25,2147.0,440.5715,440.6613,439.8635,440.0629,2147.0
2017-10-13 11:10:00,441.45,443.1,441.45,443.02,4100.0,440.2624,441.9079,440.2624,441.8282,4100.0
2017-10-13 11:15:00,442.92,443.6,442.92,443.5,2590.0,441.7284,442.4066,441.7284,442.3069,2590.0
2017-10-13 11:20:00,443.42,443.5,442.53,442.53,1108.0,442.2271,442.3069,441.3395,441.3395,1108.0
2017-10-13 11:25:00,442.7,443.01,442.0,442.7,8154.0,441.509,441.8182,440.8109,441.509,8154.0
2017-10-13 11:30:00,442.96,443.89,442.96,443.89,10693.0,441.7683,442.6958,441.7683,442.6958,10693.0
2017-10-13 11:35:00,443.81,443.99,442.8,443.19,14539.0,442.616,442.7955,441.6087,441.9977,14539.0
2017-10-13 11:40:00,443.09,443.41,442.66,443.18,1358.0,441.898,442.2171,441.4691,441.9877,1358.0
2017-10-13 11:45:00,443.25,443.44,443.0,443.39,5600.0,442.0575,442.247,441.8082,442.1972,5600.0
2017-10-13 11:50:00,443.39,444.15,443.11,443.11,5850.0,442.1972,442.9551,441.9179,441.9179,5850.0
2017-10-13 11:55:00,443.5,443.67,443.14,443.15,3100.0,442.3069,442.4764,441.9478,441.9578,3100.0
2017-10-13 12:00:00,443.15,443.84,442.93,443.31,6316.0,441.9578,442.646,441.7384,442.1174,6316.0
2017-10-13 12:05:00,443.29,443.29,442.9,442.9,1400.0,442.0974,442.0974,441.7085,441.7085,1400.0
2017-10-13 12:10:00,442.79,443.22,442.35,442.69,600.0,441.5988,442.0276,441.16,441.499,600.0
2017-10-13 12:15:00,442.97,443.41,442.74,443.41,1700.0,441.7783,442.2171,441.5489,442.2171,1700.0
2017-10-13 12:20:00,443.47,443.47,442.59,442.67,1900.0,442.2769,442.2769,441.3993,441.4791,1900.0
2017-10-13 12:25:00,442.96,443.56,442.79,442.99,1400.0,441.7683,442.3667,441.5988,441.7982,1400.0
2017-10-13 12:30:00,442.98,443.9,442.97,443.81,3650.0,441.7883,442.7058,441.7783,442.616,3650.0
2017-10-13 12:35:00,443.63,443.79,442.74,442.74,2498.0,442.4365,442.5961,441.5489,441.5489,2498.0
2017-10-13 12:40:00,442.96,443.34,442.89,442.99,1600.0,441.7683,442.1473,441.6985,441.7982,1600.0
2017-10-13 12:45:00,443.28,443.9,443.21,443.86,2198.0,442.0875,442.7058,442.0176,442.6659,2198.0
2017-10-13 12:50:00,443.87,444.24,443.64,444.14,7114.0,442.6759,443.0449,442.4465,442.9451,7114.0
2017-10-13 12:55:00,444.18,444.21,443.38,443.39,2235.0,442.985,443.015,442.1872,442.1972,2235.0
2017-10-13 13:00:00,443.43,443.59,443.08,443.09,500.0,442.2371,442.3966,441.888,441.898,500.0
2017-10-13 13:05:00,442.99,443.57,442.83,443.38,1766.0,441.7982,442.3767,441.6387,442.1872,1766.0
2017-10-13 13:10:00,443.27,444.04,443.21,443.36,3100.0,442.0775,442.8454,442.0176,442.1672,3100.0
2017-10-13 13:15:00,443.4,443.62,442.35,442.81,10388.0,442.2071,442.4265,441.16,441.6187,10388.0
2017-10-13 13:20:00,442.71,443.55,442.54,443.42,14096.0,441.519,442.3567,441.3494,442.2271,14096.0
2017-10-13 13:25:00,443.04,444.09,442.58,442.98,8757.0,441.8481,442.8953,441.3893,441.7883,8757.0
2017-10-13 13:30:00,443.01,443.09,442.26,442.45,6157.0,441.8182,441.898,441.0702,441.2597,6157.0
2017-10-13 13:35:00,442.62,442.62,441.7,441.81,9087.0,441.4292,441.4292,440.5117,440.6214,9087.0
2017-10-13 13:40:00,441.91,442.19,441.7,441.84,8660.0,440.7211,441.0004,440.5117,440.6513,8660.0
2017-10-13 13:45:00,441.81,441.98,441.5,441.8,3960.0,440.6214,440.791,440.3122,440.6114,3960.0
2017-10-13 13:50:00,441.56,442.03,441.56,441.74,2000.0,440.3721,440.8408,440.3721,440.5516,2000.0
2017-10-13 13:55:00,441.79,442.01,441.49,441.86,1700.0,440.6015,440.8209,440.3023,440.6713,1700.0
2017-10-13 14:00:00,441.86,442.95,441.86,442.75,4173.0,440.6713,441.7583,440.6713,441.5589,4173.0
2017-10-13 14:05:00,442.75,443.2,442.54,443.2,7900.0,441.5589,442.0077,441.3494,442.0077,7900.0
2017-10-13 14:10:00,443.3,443.48,442.69,443.13,2761.0,442.1074,442.2869,441.499,441.9379,2761.0
2017-10-13 14:15:00,442.86,443.13,442.8,442.8,1450.0,441.6686,441.9379,441.6087,441.6087,1450.0
2017-10-13 14:20:00,442.47,442.72,442.46,442.72,1600.0,441.2796,441.529,441.2697,441.529,1600.0
2017-10-13 14:25:00,442.72,443.0,442.63,443.0,4333.0,441.529,441.8082,441.4392,441.8082,4333.0
2017-10-13 14:30:00,442.66,443.01,442.52,442.75,3200.0,441.4691,441.8182,441.3295,441.5589,3200.0
2017-10-13 14:35:00,443.03,443.19,442.83,443.19,2300.0,441.8381,441.9977,441.6387,441.9977,2300.0
2017-10-13 14:40:00,443.08,443.58,443.08,443.5,4400.0,441.888,442.3867,441.888,442.3069,4400.0
2017-10-13 14:45:00,443.61,443.61,442.93,443.06,4701.0,442.4166,442.4166,441.7384,441.8681,4701.0
2017-10-13 14:50:00,443.1,443.42,442.89,443.01,5753.0,441.9079,442.2271,441.6985,441.8182,5753.0
2017-10-13 14:55:00,442.9,443.08,442.71,442.78,4354.0,441.7085,441.888,441.519,441.5888,4354.0
2017-10-13 15:00:00,442.81,443.06,442.56,442.74,6101.0,441.6187,441.8681,441.3694,441.5489,6101.0
2017-10-13 15:05:00,442.75,442.98,442.53,442.56,5579.0,441.5589,441.7883,441.3395,441.3694,5579.0
2017-10-13 15:10:00,442.63,442.99,442.5,442.64,9928.0,441.4392,441.7982,441.3096,441.4492,9928.0
2017-10-13 15:15:00,442.69,442.96,442.6,442.79,11219.0,441.499,441.7683,441.4093,441.5988,11219.0
2017-10-13 15:20:00,442.75,443.06,442.65,442.73,9112.0,441.5589,441.8681,441.4592,441.5389,9112.0
2017-10-13 15:25:00,442.86,443.14,442.72,442.76,9381.0,441.6686,441.9478,441.529,441.5689,9381.0
2017-10-13 15:30:00,442.8,442.88,442.56,442.57,8674.0,441.6087,441.6885,441.3694,441.3794,8674.0
2017-10-13 15:35:00,442.69,442.79,442.44,442.79,4489.0,441.499,441.5988,441.2497,441.5988,4489.0
2017-10-13 15:40:00,442.61,442.61,442.09,442.33,5475.0,441.4193,441.4193,440.9007,441.14,5475.0
2017-10-13 15:45:00,442.16,442.8,442.11,442.39,4455.0,440.9705,441.6087,440.9206,441.1999,4455.0
2017-10-13 15:50:00,442.67,443.41,442.65,443.25,16599.0,441.4791,442.2171,441.4592,442.0575,16599.0
2017-10-13 15:55:00,443.16,443.36,442.69,442.94,27267.0,441.9678,442.1672,441.499,441.7484,27267.0
2017-10-16 09:30:00,444.0,446.25,444.0,444.7,6431.0,442.8055,445.0495,442.8055,443.5036,6431.0
2017-10-16 09:35:00,445.22,447.53,445.22,446.86,4428.0,444.0222,446.326,444.0222,445.6578,4428.0
2017-10-16 09:40:00,446.69,448.0,446.53,447.38,4686.0,445.4883,446.7948,445.3287,446.1764,4686.0
2017-10-16 09:45:00,448.0,449.63,447.4,448.33,5950.0,446.7948,448.4204,446.1964,447.1239,5950.0
2017-10-16 09:50:00,448.23,448.25,447.52,447.54,3741.0,447.0241,447.0441,446.3161,446.336,3741.0
2017-10-16 09:55:00,447.69,450.77,447.64,450.4,13545.0,446.4856,449.5573,446.4357,449.1883,13545.0
2017-10-16 10:00:00,450.45,451.94,450.38,450.79,11462.0,449.2382,450.7242,449.1684,449.5773,11462.0
2017-10-16 10:05:00,450.73,451.76,450.73,451.43,8725.0,449.5174,450.5446,449.5174,450.2155,8725.0
2017-10-16 10:10:00,451.4,453.55,451.39,453.46,14813.0,450.1856,452.3298,450.1756,452.2401,14813.0
2017-10-16 10:15:00,453.18,453.4,452.17,452.72,4210.0,451.9608,452.1802,450.9535,451.5021,4210.0
2017-10-16 10:20:00,452.89,452.89,452.01,452.02,2500.0,451.6716,451.6716,450.794,450.8039,2500.0
2017-10-16 10:25:00,452.13,452.37,451.67,451.99,4097.0,450.9136,451.153,450.4549,450.774,4097.0
2017-10-16 10:30:00,451.69,451.86,450.71,451.55,4610.0,450.4748,450.6444,449.4975,450.3352,4610.0
2017-10-16 10:35:00,451.3,451.79,450.61,450.72,12171.0,450.0859,450.5746,449.3977,449.5074,12171.0
2017-10-16 10:40:00,450.93,451.54,450.2,451.37,10536.0,449.7169,450.3252,448.9888,450.1557,10536.0
2017-10-16 10:45:00,451.14,451.21,450.56,451.03,4600.0,449.9263,449.9961,449.3479,449.8166,4600.0
2017-10-16 10:50:00,450.64,450.87,450.58,450.64,600.0,449.4277,449.657,449.3678,449.4277,600.0
2017-10-16 10:55:00,450.84,450.89,450.17,450.17,700.0,449.6271,449.677,448.9589,448.9589,700.0
2017-10-16 11:00:00,450.16,450.81,449.98,449.99,2900.0,448.9489,449.5972,448.7694,448.7794,2900.0
2017-10-16 11:05:00,449.26,449.84,448.6,448.89,3691.0,448.0514,448.6298,447.3931,447.6824,3691.0
2017-10-16 11:10:00,448.71,448.93,448.34,448.61,3606.0,447.5029,447.7223,447.1338,447.4031,3606.0
2017-10-16 11:15:00,448.61,449.39,448.28,449.2,4426.0,447.4031,448.181,447.074,447.9915,4426.0
2017-10-16 11:20:00,449.75,449.85,449.05,449.13,4250.0,448.5401,448.6398,447.8419,447.9217,4250.0
2017-10-16 11:25:00,448.92,450.08,448.8,449.83,9043.0,447.7123,448.8692,447.5926,448.6198,9043.0
2017-10-16 11:30:00,449.67,450.37,449.65,450.06,4113.0,448.4603,449.1584,448.4403,448.8492,4113.0
2017-10-16 11:35:00,450.07,450.83,450.07,450.37,1700.0,448.8592,449.6171,448.8592,449.1584,1700.0
2017-10-16 11:40:00,450.18,450.39,449.45,449.48,1100.0,448.9689,449.1783,448.2409,448.2708,1100.0
2017-10-16 11:45:00,449.76,449.77,447.7,447.78,3194.0,448.55,448.56,446.4956,446.5754,3194.0
2017-10-16 11:50:00,448.05,448.14,447.98,447.98,1100.0,446.8446,446.9344,446.7748,446.7748,1100.0
2017-10-16 11:55:00,448.17,448.17,447.35,447.75,1440.0,446.9643,446.9643,446.1465,446.5454,1440.0
2017-10-16 12:00:00,447.61,447.61,447.11,447.22,2100.0,446.4058,446.4058,445.9072,446.0169,2100.0
2017-10-16 12:05:00,446.53,446.73,445.65,446.12,6348.0,445.3287,445.5282,444.4511,444.9198,6348.0
2017-10-16 12:10:00,445.65,445.93,444.71,444.87,3050.0,444.4511,444.7303,443.5136,443.6732,3050.0
2017-10-16 12:15:00,444.81,444.81,443.11,443.95,5374.0,443.6133,443.6133,441.9179,442.7557,5374.0
2017-10-16 12:20:00,443.95,444.71,443.54,444.09,3257.0,442.7557,443.5136,442.3468,442.8953,3257.0
2017-10-16 12:25:00,444.3,445.99,444.02,445.94,2325.0,443.1047,444.7902,442.8255,444.7403,2325.0
2017-10-16 12:30:00,445.93,446.56,445.52,446.21,3485.0,444.7303,445.3586,444.3214,445.0096,3485.0
2017-10-16 12:35:00,446.23,446.83,446.2,446.83,892.0,445.0295,445.6279,444.9996,445.6279,892.0
2017-10-16 12:40:00,446.83,447.72,446.83,447.59,2827.0,445.6279,446.5155,445.6279,446.3859,2827.0
2017-10-16 12:45:00,447.56,447.62,447.36,447.49,2215.0,446.3559,446.4158,446.1565,446.2861,2215.0
2017-10-16 12:50:00,447.4,448.08,447.4,447.79,1866.0,446.1964,446.8745,446.1964,446.5853,1866.0
2017-10-16 12:55:00,447.76,448.16,447.75,447.79,2850.0,446.5554,446.9543,446.5454,446.5853,2850.0
2017-10-16 13:00:00,447.97,447.97,447.66,447.91,850.0,446.7648,446.7648,446.4557,446.705,850.0
2017-10-16 13:05:00,447.66,447.77,446.62,446.69,2400.0,446.4557,446.5654,445.4185,445.4883,2400.0
2017-10-16 13:10:00,446.17,446.6,445.04,445.84,3045.0,444.9697,445.3985,443.8427,444.6406,3045.0
2017-10-16 13:15:00,446.3,447.28,446.3,446.66,1955.0,445.0993,446.0767,445.0993,445.4584,1955.0
2017-10-16 13:20:00,446.65,446.84,446.34,446.84,600.0,445.4484,445.6379,445.1392,445.6379,600.0
2017-10-16 13:25:00,447.1,447.1,446.51,446.86,1680.0,445.8972,445.8972,445.3088,445.6578,1680.0
2017-10-16 13:30:00,446.85,447.04,446.33,446.56,2100.0,445.6479,445.8373,445.1293,445.3586,2100.0
2017-10-16 13:35:00,446.31,446.46,445.8,445.89,3503.0,445.1093,445.2589,444.6007,444.6904,3503.0
2017-10-16 13:40:00,445.8,446.39,445.8,445.97,5147.0,444.6007,445.1891,444.6007,444.7702,5147.0
2017-10-16 13:45:00,446.07,446.16,445.62,445.69,3952.0,444.87,444.9597,444.4212,444.491,3952.0
2017-10-16 13:50:00,445.81,445.98,445.4,445.75,2500.0,444.6107,444.7802,444.2018,444.5508,2500.0
2017-10-16 13:55:00,445.39,445.79,444.72,444.72,4945.0,444.1918,444.5907,443.5236,443.5236,4945.0
2017-10-16 14:00:00,445.51,445.58,444.36,445.09,3500.0,444.3115,444.3813,443.1646,443.8926,3500.0
2017-10-16 14:05:00,444.81,445.83,444.72,445.61,2758.0,443.6133,444.6306,443.5236,444.4112,2758.0
2017-10-16 14:10:00,445.5,446.01,445.38,446.0,3247.0,444.3015,444.8101,444.1818,444.8001,3247.0
2017-10-16 14:15:00,445.92,447.08,445.91,447.08,2729.0,444.7204,445.8772,444.7104,445.8772,2729.0
2017-10-16 14:20:00,446.68,447.2,446.67,446.83,1200.0,445.4783,445.9969,445.4683,445.6279,1200.0
2017-10-16 14:25:00,446.64,446.65,446.34,446.41,1919.0,445.4384,445.4484,445.1392,445.209,1919.0
2017-10-16 14:30:00,446.41,446.71,446.4,446.71,300.0,445.209,445.5082,445.1991,445.5082,300.0
2017-10-16 14:35:00,446.71,446.71,446.29,446.29,858.0,445.5082,445.5082,445.0894,445.0894,858.0
2017-10-16 14:40:00,446.17,446.38,446.17,446.3,400.0,444.9697,445.1791,444.9697,445.0993,400.0
2017-10-16 14:45:00,446.29,446.43,446.11,446.43,2026.0,445.0894,445.229,444.9098,445.229,2026.0
2017-10-16 14:50:00,446.27,446.44,446.07,446.08,3150.0,445.0694,445.239,444.87,444.8799,3150.0
2017-10-16 14:55:00,445.82,446.18,445.7,445.94,2376.0,444.6206,444.9797,444.5009,444.7403,2376.0
2017-10-16 15:00:00,445.96,445.98,445.65,445.68,1646.0,444.7602,444.7802,444.4511,444.481,1646.0
2017-10-16 15:05:00,445.78,445.86,445.66,445.83,2400.0,444.5807,444.6605,444.4611,444.6306,2400.0
2017-10-16 15:10:00,445.92,446.64,445.83,446.64,2362.0,444.7204,445.4384,444.6306,445.4384,2362.0
2017-10-16 15:15:00,446.72,446.72,446.03,446.31,1800.0,445.5182,445.5182,444.8301,445.1093,1800.0
2017-10-16 15:20:00,446.58,447.06,446.22,446.62,8865.0,445.3786,445.8573,445.0195,445.4185,8865.0
2017-10-16 15:25:00,446.62,446.78,446.37,446.48,5524.0,445.4185,445.578,445.1691,445.2788,5524.0
2017-10-16 15:30:00,446.6,446.65,445.97,445.97,8306.0,445.3985,445.4484,444.7702,444.7702,8306.0
2017-10-16 15:35:00,445.89,445.89,445.39,445.4,3173.0,444.6904,444.6904,444.1918,444.2018,3173.0
2017-10-16 15:40:00,445.26,445.43,444.93,444.94,11388.0,444.0621,444.2317,443.733,443.743,11388.0
2017-10-16 15:45:00,445.08,445.26,444.73,445.12,9690.0,443.8826,444.0621,443.5336,443.9225,9690.0
2017-10-16 15:50:00,444.74,445.34,444.73,445.15,7399.0,443.5435,444.1419,443.5336,443.9524,7399.0
2017-10-16 15:55:00,445.22,445.8,445.06,445.76,18053.0,444.0222,444.6007,443.8627,444.5608,18053.0
2017-10-17 09:30:00,444.41,447.1,444.41,446.26,6885.0,443.2144,445.8972,443.2144,445.0594,6885.0
2017-10-17 09:35:00,446.19,446.2,443.95,445.62,5932.0,444.9896,444.9996,442.7557,444.4212,5932.0
2017-10-17 09:40:00,445.8,445.93,443.96,444.2,5005.0,444.6007,444.7303,442.7656,443.005,5005.0
2017-10-17 09:45:00,443.66,443.76,442.5,443.23,5115.0,442.4664,442.5662,441.3096,442.0376,5115.0
2017-10-17 09:50:00,442.34,443.23,442.01,442.33,5100.0,441.15,442.0376,440.8209,441.14,5100.0
2017-10-17 09:55:00,442.27,443.5,442.02,442.73,3000.0,441.0802,442.3069,440.8308,441.5389,3000.0
2017-10-17 10:00:00,442.56,445.21,442.54,445.21,5820.0,441.3694,444.0123,441.3494,444.0123,5820.0
2017-10-17 10:05:00,444.62,446.2,444.0,445.5,9609.0,443.4239,444.9996,442.8055,444.3015,9609.0
2017-10-17 10:10:00,445.23,446.0,444.73,445.64,25594.0,444.0322,444.8001,443.5336,444.4411,25594.0
2017-10-17 10:15:00,445.66,445.99,444.0,444.0,6226.0,444.4611,444.7902,442.8055,442.8055,6226.0
2017-10-17 10:20:00,443.38,444.27,443.0,443.71,7074.0,442.1872,443.0748,441.8082,442.5163,7074.0
2017-10-17 10:25:00,443.67,444.5,443.11,444.19,9291.0,442.4764,443.3042,441.9179,442.995,9291.0
2017-10-17 10:30:00,444.13,444.5,443.55,444.21,8324.0,442.9352,443.3042,442.3567,443.015,8324.0
2017-10-17 10:35:00,444.02,444.22,443.36,443.87,2722.0,442.8255,443.0249,442.1672,442.6759,2722.0
2017-10-17 10:40:00,443.11,443.82,442.88,443.82,5599.0,441.9179,442.626,441.6885,442.626,5599.0
2017-10-17 10:45:00,443.93,443.97,442.11,442.88,3557.0,442.7357,442.7756,440.9206,441.6885,3557.0
2017-10-17 10:50:00,442.57,443.78,442.56,443.78,2850.0,441.3794,442.5861,441.3694,442.5861,2850.0
2017-10-17 10:55:00,443.69,444.62,443.0,444.4,7723.0,442.4964,443.4239,441.8082,443.2044,7723.0
2017-10-17 11:00:00,444.4,444.8,443.79,443.79,4122.0,443.2044,443.6034,442.5961,442.5961,4122.0
2017-10-17 11:05:00,443.99,444.56,443.59,444.29,4355.0,442.7955,443.364,442.3966,443.0947,4355.0
2017-10-17 11:10:00,444.22,445.58,443.94,444.43,12322.0,443.0249,444.3813,442.7457,443.2344,12322.0
2017-10-17 11:15:00,444.84,444.89,444.2,444.5,1700.0,443.6433,443.6931,443.005,443.3042,1700.0
2017-10-17 11:20:00,444.66,445.08,444.09,444.64,6900.0,443.4637,443.8826,442.8953,443.4438,6900.0
2017-10-17 11:25:00,445.03,445.34,443.84,444.02,16466.0,443.8328,444.1419,442.646,442.8255,16466.0
2017-10-17 11:30:00,443.85,444.42,443.71,443.78,3202.0,442.6559,443.2244,442.5163,442.5861,3202.0
2017-10-17 11:35:00,443.94,444.37,443.56,443.82,2700.0,442.7457,443.1745,442.3667,442.626,2700.0
2017-10-17 11:40:00,443.67,444.34,443.5,443.91,3100.0,442.4764,443.1446,442.3069,442.7158,3100.0
2017-10-17 11:45:00,444.03,444.33,443.85,444.15,2951.0,442.8354,443.1346,442.6559,442.9551,2951.0
2017-10-17 11:50:00,444.13,444.13,443.88,443.91,300.0,442.9352,442.9352,442.6858,442.7158,300.0
2017-10-17 11:55:00,443.91,444.15,443.79,444.15,600.0,442.7158,442.9551,442.5961,442.9551,600.0
2017-10-17 12:00:00,444.28,444.46,444.03,444.46,725.0,443.0848,443.2643,442.8354,443.2643,725.0
2017-10-17 12:05:00,444.42,444.54,444.25,444.54,400.0,443.2244,443.3441,443.0548,443.3441,400.0
2017-10-17 12:10:00,444.34,444.81,444.14,444.8,1100.0,443.1446,443.6133,442.9451,443.6034,1100.0
2017-10-17 12:15:00,444.63,444.7,444.28,444.65,500.0,443.4338,443.5036,443.0848,443.4538,500.0
2017-10-17 12:20:00,444.6,444.97,444.58,444.58,500.0,443.4039,443.7729,443.384,443.384,500.0
2017-10-17 12:25:00,445.03,445.37,444.64,444.64,1431.0,443.8328,444.1718,443.4438,443.4438,1431.0
2017-10-17 12:30:00,444.69,445.1,444.69,444.77,600.0,443.4937,443.9026,443.4937,443.5734,600.0
2017-10-17 12:35:00,444.76,445.08,444.44,445.07,400.0,443.5635,443.8826,443.2443,443.8726,400.0
2017-10-17 12:40:00,445.1,445.61,444.61,445.61,1700.0,443.9026,444.4112,443.4139,444.4112,1700.0
2017-10-17 12:45:00,445.42,446.27,445.29,446.27,400.0,444.2217,445.0694,444.0921,445.0694,400.0
2017-10-17 12:50:00,446.31,447.0,446.05,446.05,5074.0,445.1093,445.7975,444.85,444.85,5074.0
2017-10-17 12:55:00,446.37,446.43,446.37,446.41,867.0,445.1691,445.229,445.1691,445.209,867.0
2017-10-17 13:00:00,446.1,447.45,446.1,447.05,5744.0,444.8999,446.2462,444.8999,445.8473,5744.0
2017-10-17 13:05:00,447.13,448.06,446.82,447.77,9700.0,445.9271,446.8546,445.6179,446.5654,9700.0
2017-10-17 13:10:00,447.55,447.91,446.99,447.68,1313.0,446.346,446.705,445.7875,446.4756,1313.0
2017-10-17 13:15:00,447.08,448.01,447.08,447.99,1891.0,445.8772,446.8047,445.8772,446.7848,1891.0
2017-10-17 13:20:00,448.0,448.42,447.55,448.29,4950.0,446.7948,447.2136,446.346,447.084,4950.0
2017-10-17 13:25:00,448.57,448.57,447.5,447.54,5627.0,447.3632,447.3632,446.2961,446.336,5627.0
2017-10-17 13:30:00,448.31,448.31,447.02,447.4,6311.0,447.1039,447.1039,445.8174,446.1964,6311.0
2017-10-17 13:35:00,447.16,447.48,446.92,446.92,3140.0,445.957,446.2762,445.7177,445.7177,3140.0
2017-10-17 13:40:00,447.18,447.18,445.99,446.0,4200.0,445.977,445.977,444.7902,444.8001,4200.0
2017-10-17 13:45:00,446.33,446.52,445.78,446.0,1131.0,445.1293,445.3187,444.5807,444.8001,1131.0
2017-10-17 13:50:00,446.1,446.24,445.61,445.61,2300.0,444.8999,445.0395,444.4112,444.4112,2300.0
2017-10-17 13:55:00,445.92,446.23,445.86,446.23,3937.0,444.7204,445.0295,444.6605,445.0295,3937.0
2017-10-17 14:00:00,446.12,446.31,445.4,445.4,3732.0,444.9198,445.1093,444.2018,444.2018,3732.0
2017-10-17 14:05:00,445.01,445.15,444.81,444.81,1180.0,443.8128,443.9524,443.6133,443.6133,1180.0
2017-10-17 14:10:00,445.14,445.14,444.5,445.0,2993.0,443.9425,443.9425,443.3042,443.8028,2993.0
2017-10-17 14:15:00,445.11,445.32,444.66,445.01,8020.0,443.9125,444.122,443.4637,443.8128,8020.0
2017-10-17 14:20:00,444.77,445.09,444.71,445.09,700.0,443.5734,443.8926,443.5136,443.8926,700.0
2017-10-17 14:25:00,445.01,445.04,444.59,444.59,1400.0,443.8128,443.8427,443.3939,443.3939,1400.0
2017-10-17 14:30:00,444.72,444.92,444.1,444.1,4075.0,443.5236,443.723,442.9053,442.9053,4075.0
2017-10-17 14:35:00,444.43,445.15,444.3,445.15,3924.0,443.2344,443.9524,443.1047,443.9524,3924.0
2017-10-17 14:40:00,444.84,445.32,444.57,444.57,9061.0,443.6433,444.122,443.374,443.374,9061.0
2017-10-17 14:45:00,444.36,444.78,444.17,444.18,3800.0,443.1646,443.5834,442.9751,442.985,3800.0
2017-10-17 14:50:00,444.18,444.64,443.44,443.59,9239.0,442.985,443.4438,442.247,442.3966,9239.0
2017-10-17 14:55:00,443.94,443.95,443.31,443.95,9148.0,442.7457,442.7557,442.1174,442.7557,9148.0
2017-10-17 15:00:00,443.66,444.07,443.27,443.59,4600.0,442.4664,442.8753,442.0775,442.3966,4600.0
2017-10-17 15:05:00,443.71,444.61,443.55,444.03,15710.0,442.5163,443.4139,442.3567,442.8354,15710.0
2017-10-17 15:10:00,443.82,444.09,443.42,443.62,5154.0,442.626,442.8953,442.2271,442.4265,5154.0
2017-10-17 15:15:00,443.46,443.54,442.53,442.79,7587.0,442.267,442.3468,441.3395,441.5988,7587.0
2017-10-17 15:20:00,442.82,442.82,442.41,442.75,2900.0,441.6287,441.6287,441.2198,441.5589,2900.0
2017-10-17 15:25:00,442.49,443.0,442.31,442.58,8515.0,441.2996,441.8082,441.1201,441.3893,8515.0
2017-10-17 15:30:00,442.75,443.45,442.62,442.96,5702.0,441.5589,442.257,441.4292,441.7683,5702.0
2017-10-17 15:35:00,443.07,443.13,442.4,442.42,2400.0,441.878,441.9379,441.2098,441.2298,2400.0
2017-10-17 15:40:00,442.42,443.12,442.4,442.66,5228.0,441.2298,441.9279,441.2098,441.4691,5228.0
2017-10-17 15:45:00,442.76,443.14,442.5,442.5,7304.0,441.5689,441.9478,441.3096,441.3096,7304.0
2017-10-17 15:50:00,443.07,443.38,442.54,442.62,15039.0,441.878,442.1872,441.3494,441.4292,15039.0
2017-10-17 15:55:00,442.96,443.16,442.25,442.52,27103.0,441.7683,441.9678,441.0602,441.3295,27103.0
2017-10-18 09:30:00,443.2,444.99,443.2,443.44,7863.0,442.0077,443.7929,442.0077,442.247,7863.0
2017-10-18 09:35:00,443.48,443.56,442.49,442.66,5770.0,442.2869,442.3667,441.2996,441.4691,5770.0
2017-10-18 09:40:00,442.8,443.23,442.5,442.87,3489.0,441.6087,442.0376,441.3096,441.6786,3489.0
2017-10-18 09:45:00,442.79,443.27,442.05,442.05,2527.0,441.5988,442.0775,440.8608,440.8608,2527.0
2017-10-18 09:50:00,442.59,443.11,442.07,442.07,1200.0,441.3993,441.9179,440.8807,440.8807,1200.0
2017-10-18 09:55:00,442.06,442.64,440.8,440.8,3112.0,440.8707,441.4492,439.6141,439.6141,3112.0
2017-10-18 10:00:00,441.43,442.24,441.14,442.24,4650.0,440.2424,441.0503,439.9532,441.0503,4650.0
2017-10-18 10:05:00,441.75,442.12,440.06,440.13,3234.0,440.5616,440.9306,438.8761,438.9459,3234.0
2017-10-18 10:10:00,440.68,440.68,439.56,439.8,9656.0,439.4945,439.4945,438.3775,438.6168,9656.0
2017-10-18 10:15:00,439.8,440.03,438.78,438.99,4523.0,438.6168,438.8462,437.5996,437.809,4523.0
2017-10-18 10:20:00,439.37,439.56,438.78,439.35,1700.0,438.188,438.3775,437.5996,438.168,1700.0
2017-10-18 10:25:00,439.02,440.2,438.39,440.04,5172.0,437.8389,439.0157,437.2106,438.8562,5172.0
2017-10-18 10:30:00,440.12,440.75,439.56,440.72,2900.0,438.936,439.5643,438.3775,439.5343,2900.0
2017-10-18 10:35:00,440.19,441.39,440.13,440.35,4860.0,439.0058,440.2025,438.9459,439.1653,4860.0
2017-10-18 10:40:00,440.29,440.29,439.94,439.97,1563.0,439.1055,439.1055,438.7564,438.7864,1563.0
2017-10-18 10:45:00,439.91,440.28,439.41,439.94,3300.0,438.7265,439.0955,438.2279,438.7564,3300.0
2017-10-18 10:50:00,439.91,440.37,439.27,439.28,2200.0,438.7265,439.1853,438.0882,438.0982,2200.0
2017-10-18 10:55:00,439.67,439.67,438.02,438.7,4742.0,438.4872,438.4872,436.8416,437.5198,4742.0
2017-10-18 11:00:00,439.31,439.31,437.39,438.0,6662.0,438.1281,438.1281,436.2133,436.8217,6662.0
2017-10-18 11:05:00,438.46,440.0,438.02,439.77,20635.0,437.2804,438.8163,436.8416,438.5869,20635.0
2017-10-18 11:10:00,440.0,440.28,439.17,439.51,10242.0,438.8163,439.0955,437.9885,438.3276,10242.0
2017-10-18 11:15:00,438.93,439.34,438.07,438.6,3231.0,437.7492,438.1581,436.8915,437.42,3231.0
2017-10-18 11:20:00,438.15,439.08,438.15,438.91,2007.0,436.9713,437.8988,436.9713,437.7292,2007.0
2017-10-18 11:25:00,438.93,439.25,438.51,439.11,1600.0,437.7492,438.0683,437.3303,437.9287,1600.0
2017-10-18 11:30:00,439.15,440.0,438.93,439.54,2800.0,437.9686,438.8163,437.7492,438.3575,2800.0
2017-10-18 11:35:00,439.83,440.05,439.56,439.6,2000.0,438.6467,438.8661,438.3775,438.4174,2000.0
2017-10-18 11:40:00,439.92,439.92,439.16,439.81,2901.0,438.7365,438.7365,437.9785,438.6268,2901.0
2017-10-18 11:45:00,439.84,439.85,438.7,438.7,1100.0,438.6567,438.6667,437.5198,437.5198,1100.0
2017-10-18 11:50:00,438.92,439.65,438.92,439.28,2834.0,437.7392,438.4672,437.7392,438.0982,2834.0
2017-10-18 11:55:00,439.26,439.96,439.26,439.41,1700.0,438.0783,438.7764,438.0783,438.2279,1700.0
2017-10-18 12:00:00,439.02,439.02,438.18,438.95,2620.0,437.8389,437.8389,437.0012,437.7691,2620.0
2017-10-18 12:05:00,439.03,439.24,438.9,439.24,1100.0,437.8489,438.0583,437.7192,438.0583,1100.0
2017-10-18 12:10:00,439.52,439.52,439.1,439.22,700.0,438.3376,438.3376,437.9187,438.0384,700.0
2017-10-18 12:15:00,439.08,439.08,438.82,438.83,700.0,437.8988,437.8988,437.6395,437.6494,700.0
2017-10-18 12:20:00,438.84,439.11,438.71,438.71,2100.0,437.6594,437.9287,437.5298,437.5298,2100.0
2017-10-18 12:25:00,438.94,439.09,438.66,439.08,3775.0,437.7591,437.9087,437.4799,437.8988,3775.0
2017-10-18 12:30:00,438.99,439.12,438.3,438.3,4691.0,437.809,437.9386,437.1209,437.1209,4691.0
2017-10-18 12:35:00,438.42,438.97,438.41,438.97,1700.0,437.2405,437.7891,437.2306,437.7891,1700.0
2017-10-18 12:40:00,438.99,438.99,438.3,438.64,4450.0,437.809,437.809,437.1209,437.4599,4450.0
2017-10-18 12:45:00,438.5,438.58,438.14,438.58,1560.0,437.3203,437.4001,436.9613,437.4001,1560.0
2017-10-18 12:50:00,438.79,439.01,438.36,438.65,4203.0,437.6095,437.8289,437.1807,437.4699,4203.0
2017-10-18 12:55:00,438.45,438.7,438.23,438.63,800.0,437.2705,437.5198,437.051,437.45,800.0
2017-10-18 13:00:00,438.63,438.81,438.32,438.56,1750.0,437.45,437.6295,437.1408,437.3802,1750.0
2017-10-18 13:05:00,438.6,438.85,438.48,438.73,4991.0,437.42,437.6694,437.3004,437.5497,4991.0
2017-10-18 13:10:00,438.53,438.82,438.52,438.82,568.0,437.3502,437.6395,437.3403,437.6395,568.0
2017-10-18 13:15:00,438.74,438.78,438.31,438.35,3960.0,437.5597,437.5996,437.1308,437.1707,3960.0
2017-10-18 13:20:00,438.67,438.83,438.41,438.59,2350.0,437.4899,437.6494,437.2306,437.4101,2350.0
2017-10-18 13:25:00,438.74,438.86,438.29,438.57,4348.0,437.5597,437.6793,437.1109,437.3901,4348.0
2017-10-18 13:30:00,438.16,438.63,438.16,438.39,2300.0,436.9812,437.45,436.9812,437.2106,2300.0
2017-10-18 13:35:00,438.37,438.52,437.88,438.26,4800.0,437.1907,437.3403,436.702,437.081,4800.0
2017-10-18 13:40:00,438.24,438.35,437.91,438.12,2440.0,437.061,437.1707,436.7319,436.9413,2440.0
2017-10-18 13:45:00,438.05,438.53,437.74,438.53,2530.0,436.8715,437.3502,436.5624,437.3502,2530.0
2017-10-18 13:50:00,438.62,438.64,437.86,438.07,6802.0,437.44,437.4599,436.682,436.8915,6802.0
2017-10-18 13:55:00,437.97,438.49,437.89,438.02,9491.0,436.7917,437.3103,436.712,436.8416,9491.0
2017-10-18 14:00:00,438.08,438.24,437.96,438.24,6776.0,436.9014,437.061,436.7818,437.061,6776.0
2017-10-18 14:05:00,438.1,438.1,437.51,437.58,1404.0,436.9214,436.9214,436.333,436.4028,1404.0
2017-10-18 14:10:00,437.7,438.01,437.46,438.01,1975.0,436.5225,436.8316,436.2831,436.8316,1975.0
2017-10-18 14:15:00,437.91,438.2,437.39,437.39,1000.0,436.7319,437.0211,436.2133,436.2133,1000.0
2017-10-18 14:20:00,437.38,437.52,436.87,436.87,2317.0,436.2033,436.343,435.6947,435.6947,2317.0
2017-10-18 14:25:00,436.99,436.99,436.56,436.75,900.0,435.8144,435.8144,435.3855,435.575,900.0
2017-10-18 14:30:00,436.52,437.17,436.44,437.01,7139.0,435.3456,435.9939,435.2659,435.8343,7139.0
2017-10-18 14:35:00,436.9,436.9,436.58,436.61,1100.0,435.7246,435.7246,435.4055,435.4354,1100.0
2017-10-18 14:40:00,436.46,436.53,435.85,436.03,4400.0,435.2858,435.3556,434.6774,434.857,4400.0
2017-10-18 14:45:00,436.0,436.33,435.55,436.05,6397.0,434.827,435.1562,434.3783,434.8769,6397.0
2017-10-18 14:50:00,436.4,436.4,435.92,435.92,2100.0,435.226,435.226,434.7473,434.7473,2100.0
2017-10-18 14:55:00,435.93,436.3,435.65,436.27,3200.0,434.7572,435.1262,434.478,435.0963,3200.0
2017-10-18 15:00:00,436.27,436.73,436.02,436.35,4923.0,435.0963,435.5551,434.847,435.1761,4923.0
2017-10-18 15:05:00,436.36,436.71,436.34,436.48,5472.0,435.1861,435.5351,435.1661,435.3058,5472.0
2017-10-18 15:10:00,436.53,437.22,436.36,436.64,13279.0,435.3556,436.0438,435.1861,435.4653,13279.0
2017-10-18 15:15:00,436.72,436.75,436.24,436.31,9700.0,435.5451,435.575,435.0664,435.1362,9700.0
2017-10-18 15:20:00,436.31,436.58,435.95,436.16,2400.0,435.1362,435.4055,434.7772,434.9866,2400.0
2017-10-18 15:25:00,436.36,436.56,435.96,436.4,7400.0,435.1861,435.3855,434.7872,435.226,7400.0
2017-10-18 15:30:00,436.4,436.69,436.14,436.42,8439.0,435.226,435.5152,434.9667,435.2459,8439.0
2017-10-18 15:35:00,436.38,437.27,436.38,437.26,6926.0,435.206,436.0936,435.206,436.0837,6926.0
2017-10-18 15:40:00,437.47,439.55,437.47,439.38,9943.0,436.2931,438.3675,436.2931,438.198,9943.0
2017-10-18 15:45:00,439.53,439.69,438.75,439.5,17738.0,438.3475,438.5071,437.5696,438.3176,17738.0
2017-10-18 15:50:00,439.7,439.75,438.84,439.42,16322.0,438.5171,438.567,437.6594,438.2378,16322.0
2017-10-18 15:55:00,439.41,439.69,439.15,439.37,24573.0,438.2279,438.5071,437.9686,438.188,24573.0
2017-10-19 09:30:00,439.59,441.81,439.45,440.28,9121.0,438.4074,440.6214,438.2678,439.0955,9121.0
2017-10-19 09:35:00,440.44,443.0,440.44,442.0,11640.0,439.2551,441.8082,439.2551,440.8109,11640.0
2017-10-19 09:40:00,441.88,441.88,440.61,440.61,14700.0,440.6912,440.6912,439.4246,439.4246,14700.0
2017-10-19 09:45:00,440.61,441.2,439.37,440.88,6334.0,439.4246,440.0131,438.188,439.6939,6334.0
2017-10-19 09:50:00,440.26,440.26,438.16,440.0,2760.0,439.0756,439.0756,436.9812,438.8163,2760.0
2017-10-19 09:55:00,440.16,440.98,439.2,440.05,6701.0,438.9759,439.7936,438.0184,438.8661,6701.0
2017-10-19 10:00:00,439.35,440.14,438.84,439.08,5388.0,438.168,438.9559,437.6594,437.8988,5388.0
2017-10-19 10:05:00,438.81,439.31,438.32,438.88,2758.0,437.6295,438.1281,437.1408,437.6993,2758.0
2017-10-19 10:10:00,439.13,440.29,438.52,440.29,3655.0,437.9486,439.1055,437.3403,439.1055,3655.0
2017-10-19 10:15:00,440.14,440.51,438.61,439.43,2986.0,438.9559,439.3249,437.43,438.2478,2986.0
2017-10-19 10:20:00,439.55,440.03,439.55,440.03,1620.0,438.3675,438.8462,438.3675,438.8462,1620.0
2017-10-19 10:25:00,439.57,440.27,439.49,439.49,1930.0,438.3874,439.0856,438.3077,438.3077,1930.0
2017-10-19 10:30:00,439.53,439.55,438.55,438.83,8220.0,438.3475,438.3675,437.3702,437.6494,8220.0
2017-10-19 10:35:00,439.0,439.78,438.93,439.33,9124.0,437.819,438.5969,437.7492,438.1481,9124.0
2017-10-19 10:40:00,439.47,439.55,438.77,439.25,4000.0,438.2877,438.3675,437.5896,438.0683,4000.0
2017-10-19 10:45:00,439.3,439.89,439.21,439.21,4268.0,438.1182,438.7066,438.0284,438.0284,4268.0
2017-10-19 10:50:00,439.19,440.27,439.19,439.92,3455.0,438.0085,439.0856,438.0085,438.7365,3455.0
2017-10-19 10:55:00,439.8,441.22,439.8,440.9,3400.0,438.6168,440.033,438.6168,439.7139,3400.0
2017-10-19 11:00:00,440.94,441.19,440.89,440.89,804.0,439.7538,440.0031,439.7039,439.7039,804.0
2017-10-19 11:05:00,440.7,441.15,440.0,440.0,7888.0,439.5144,439.9632,438.8163,438.8163,7888.0
2017-10-19 11:10:00,440.03,440.61,440.03,440.6,1700.0,438.8462,439.4246,438.8462,439.4147,1700.0
2017-10-19 11:15:00,440.61,440.61,438.88,439.04,4991.0,439.4246,439.4246,437.6993,437.8589,4991.0
2017-10-19 11:20:00,439.02,439.63,438.85,439.28,7105.0,437.8389,438.4473,437.6694,438.0982,7105.0
2017-10-19 11:25:00,439.49,439.49,438.83,438.83,800.0,438.3077,438.3077,437.6494,437.6494,800.0
2017-10-19 11:30:00,438.52,439.07,438.41,438.52,1980.0,437.3403,437.8888,437.2306,437.3403,1980.0
2017-10-19 11:35:00,438.79,439.03,438.49,438.52,1000.0,437.6095,437.8489,437.3103,437.3403,1000.0
2017-10-19 11:40:00,438.53,438.76,438.28,438.28,3267.0,437.3502,437.5796,437.1009,437.1009,3267.0
2017-10-19 11:45:00,438.34,438.39,438.02,438.39,300.0,437.1607,437.2106,436.8416,437.2106,300.0
2017-10-19 11:50:00,438.56,439.08,438.56,439.04,2655.0,437.3802,437.8988,437.3802,437.8589,2655.0
2017-10-19 11:55:00,439.03,439.03,438.16,438.47,1927.0,437.8489,437.8489,436.9812,437.2904,1927.0
2017-10-19 12:00:00,438.52,438.73,438.17,438.33,1610.0,437.3403,437.5497,436.9912,437.1508,1610.0
2017-10-19 12:05:00,438.0,438.63,438.0,438.3,957.0,436.8217,437.45,436.8217,437.1209,957.0
2017-10-19 12:10:00,438.0,438.56,438.0,438.32,1800.0,436.8217,437.3802,436.8217,437.1408,1800.0
2017-10-19 12:15:00,438.4,439.12,438.4,439.12,1482.0,437.2206,437.9386,437.2206,437.9386,1482.0
2017-10-19 12:20:00,439.0,439.24,438.93,438.96,1600.0,437.819,438.0583,437.7492,437.7791,1600.0
2017-10-19 12:25:00,438.72,439.16,438.72,439.16,400.0,437.5397,437.9785,437.5397,437.9785,400.0
2017-10-19 12:30:00,439.22,439.23,439.06,439.23,4421.0,438.0384,438.0484,437.8788,438.0484,4421.0
2017-10-19 12:35:00,439.15,440.09,439.15,439.91,8702.0,437.9686,438.906,437.9686,438.7265,8702.0
2017-10-19 12:40:00,439.92,440.09,439.71,439.92,2400.0,438.7365,438.906,438.5271,438.7365,2400.0
2017-10-19 12:45:00,439.57,440.01,439.54,439.86,4622.0,438.3874,438.8263,438.3575,438.6767,4622.0
2017-10-19 12:50:00,440.0,440.09,439.82,439.89,5029.0,438.8163,438.906,438.6368,438.7066,5029.0
2017-10-19 12:55:00,439.96,439.96,439.53,439.84,2300.0,438.7764,438.7764,438.3475,438.6567,2300.0
2017-10-19 13:00:00,439.42,440.09,439.42,439.81,2525.0,438.2378,438.906,438.2378,438.6268,2525.0
2017-10-19 13:05:00,439.81,439.92,439.81,439.92,600.0,438.6268,438.7365,438.6268,438.7365,600.0
2017-10-19 13:10:00,439.98,440.09,439.52,439.74,2800.0,438.7963,438.906,438.3376,438.557,2800.0
2017-10-19 13:15:00,439.76,439.76,439.34,439.46,4226.0,438.5769,438.5769,438.1581,438.2777,4226.0
2017-10-19 13:20:00,439.4,439.78,439.14,439.16,5850.0,438.2179,438.5969,437.9586,437.9785,5850.0
2017-10-19 13:25:00,439.4,439.4,438.69,438.95,8339.0,438.2179,438.2179,437.5098,437.7691,8339.0
2017-10-19 13:30:00,439.1,439.13,438.79,438.8,7906.0,437.9187,437.9486,437.6095,437.6195,7906.0
2017-10-19 13:35:00,439.35,439.35,438.4,438.54,14009.0,438.168,438.168,437.2206,437.3602,14009.0
2017-10-19 13:40:00,438.62,438.96,438.37,438.78,5780.0,437.44,437.7791,437.1907,437.5996,5780.0
2017-10-19 13:45:00,438.54,439.87,438.41,439.57,8000.0,437.3602,438.6866,437.2306,438.3874,8000.0
2017-10-19 13:50:00,439.57,439.8,439.5,439.5,3300.0,438.3874,438.6168,438.3176,438.3176,3300.0
2017-10-19 13:55:00,439.67,439.84,439.48,439.75,5354.0,438.4872,438.6567,438.2977,438.567,5354.0
2017-10-19 14:00:00,439.19,439.88,439.19,439.75,4800.0,438.0085,438.6966,438.0085,438.567,4800.0
2017-10-19 14:05:00,439.49,439.62,439.45,439.45,1824.0,438.3077,438.4373,438.2678,438.2678,1824.0
2017-10-19 14:10:00,439.3,439.91,439.3,439.74,7137.0,438.1182,438.7265,438.1182,438.557,7137.0
2017-10-19 14:15:00,439.74,439.9,439.36,439.75,4160.0,438.557,438.7166,438.178,438.567,4160.0
2017-10-19 14:20:00,439.82,439.91,439.43,439.77,4356.0,438.6368,438.7265,438.2478,438.5869,4356.0
2017-10-19 14:25:00,439.8,439.82,439.59,439.81,2005.0,438.6168,438.6368,438.4074,438.6268,2005.0
2017-10-19 14:30:00,439.71,440.22,439.59,440.22,17671.0,438.5271,439.0357,438.4074,439.0357,17671.0
2017-10-19 14:35:00,440.38,441.5,440.21,441.5,4128.0,439.1953,440.3122,439.0257,440.3122,4128.0
2017-10-19 14:40:00,441.38,441.84,441.36,441.67,8559.0,440.1926,440.6513,440.1726,440.4818,8559.0
2017-10-19 14:45:00,441.58,441.58,441.01,441.16,900.0,440.392,440.392,439.8236,439.9732,900.0
2017-10-19 14:50:00,441.17,441.46,441.08,441.32,3660.0,439.9831,440.2724,439.8934,440.1327,3660.0
2017-10-19 14:55:00,441.32,441.48,440.74,440.99,9450.0,440.1327,440.2923,439.5543,439.8036,9450.0
2017-10-19 15:00:00,440.75,441.2,439.93,440.14,12038.0,439.5643,440.0131,438.7465,438.9559,12038.0
2017-10-19 15:05:00,439.93,440.15,439.68,439.98,5900.0,438.7465,438.9659,438.4971,438.7963,5900.0
2017-10-19 15:10:00,439.97,440.32,439.62,439.94,7959.0,438.7864,439.1354,438.4373,438.7564,7959.0
2017-10-19 15:15:00,439.86,441.21,439.86,441.07,7500.0,438.6767,440.023,438.6767,439.8834,7500.0
2017-10-19 15:20:00,441.17,441.41,440.74,441.24,5100.0,439.9831,440.2225,439.5543,440.0529,5100.0
2017-10-19 15:25:00,441.07,442.0,441.05,441.96,6750.0,439.8834,440.8109,439.8635,440.771,6750.0
2017-10-19 15:30:00,441.97,442.04,441.75,442.01,7841.0,440.781,440.8508,440.5616,440.8209,7841.0
2017-10-19 15:35:00,441.93,442.02,441.58,441.81,7210.0,440.7411,440.8308,440.392,440.6214,7210.0
2017-10-19 15:40:00,441.98,441.98,440.98,440.98,5699.0,440.791,440.791,439.7936,439.7936,5699.0
2017-10-19 15:45:00,441.4,441.4,440.4,440.63,13978.0,440.2125,440.2125,439.2152,439.4446,13978.0
2017-10-19 15:50:00,440.4,440.81,440.09,440.36,13353.0,439.2152,439.6241,438.906,439.1753,13353.0
2017-10-19 15:55:00,440.35,441.21,440.09,441.0,31247.0,439.1653,440.023,438.906,439.8136,31247.0
2017-10-20 09:30:00,430.17,433.55,427.0,432.05,55721.0,429.0127,432.3836,425.8513,430.8877,55721.0
2017-10-20 09:35:00,432.07,433.85,431.92,433.5,31274.0,430.9076,432.6828,430.758,432.3338,31274.0
2017-10-20 09:40:00,432.75,435.16,432.54,433.51,11198.0,431.5858,433.9893,431.3764,432.3437,11198.0
2017-10-20 09:45:00,432.66,433.6,429.07,431.11,22733.0,431.496,432.4335,427.9157,429.9502,22733.0
2017-10-20 09:50:00,431.37,431.37,428.44,429.16,6860.0,430.2095,430.2095,427.2874,428.0054,6860.0
2017-10-20 09:55:00,429.84,430.73,428.94,429.92,9468.0,428.6836,429.5712,427.786,428.7634,9468.0
2017-10-20 10:00:00,429.92,432.03,429.92,431.59,12488.0,428.7634,430.8677,428.7634,430.4289,12488.0
2017-10-20 10:05:00,431.49,432.0,431.02,431.65,11626.0,430.3292,430.8378,429.8604,430.4887,11626.0
2017-10-20 10:10:00,430.34,431.27,429.13,430.96,8895.0,429.1823,430.1098,427.9755,429.8006,8895.0
2017-10-20 10:15:00,430.8,431.73,430.23,430.94,5394.0,429.641,430.5685,429.0726,429.7807,5394.0
2017-10-20 10:20:00,431.04,431.3,430.01,430.01,4635.0,429.8804,430.1397,428.8532,428.8532,4635.0
2017-10-20 10:25:00,430.03,430.24,429.03,429.94,6543.0,428.8731,429.0825,427.8758,428.7833,6543.0
2017-10-20 10:30:00,429.72,429.94,428.95,429.51,7884.0,428.5639,428.7833,427.796,428.3545,7884.0
2017-10-20 10:35:00,429.47,429.51,428.41,428.41,6979.0,428.3146,428.3545,427.2575,427.2575,6979.0
2017-10-20 10:40:00,428.49,429.74,428.49,429.44,9440.0,427.3372,428.5839,427.3372,428.2847,9440.0
2017-10-20 10:45:00,429.68,432.98,429.68,432.98,10303.0,428.524,431.8152,428.524,431.8152,10303.0
2017-10-20 10:50:00,432.73,433.09,430.32,431.06,5666.0,431.5658,431.9249,429.1623,429.9003,5666.0
2017-10-20 10:55:00,431.53,432.0,430.8,430.91,4436.0,430.3691,430.8378,429.641,429.7507,4436.0
2017-10-20 11:00:00,430.8,431.59,430.8,431.2,4241.0,429.641,430.4289,429.641,430.04,4241.0
2017-10-20 11:05:00,431.07,431.91,431.01,431.75,8141.0,429.9103,430.748,429.8505,430.5885,8141.0
2017-10-20 11:10:00,431.67,433.21,431.24,432.98,14768.0,430.5087,432.0445,430.0798,431.8152,14768.0
2017-10-20 11:15:00,433.18,433.6,432.96,433.15,6797.0,432.0146,432.4335,431.7952,431.9847,6797.0
2017-10-20 11:20:00,433.25,434.7,433.2,434.4,13751.0,432.0844,433.5305,432.0346,433.2313,13751.0
2017-10-20 11:25:00,434.59,434.69,432.31,432.31,10995.0,433.4208,433.5206,431.147,431.147,10995.0
2017-10-20 11:30:00,432.77,433.39,432.6,432.6,5782.0,431.6057,432.2241,431.4362,431.4362,5782.0
2017-10-20 11:35:00,432.74,433.41,432.74,433.11,3838.0,431.5758,432.244,431.5758,431.9448,3838.0
2017-10-20 11:40:00,433.41,433.44,432.65,432.91,7756.0,432.244,432.2739,431.4861,431.7454,7756.0
2017-10-20 11:45:00,432.85,433.47,432.6,433.2,6964.0,431.6855,432.3038,431.4362,432.0346,6964.0
2017-10-20 11:50:00,433.13,434.6,432.94,434.04,18403.0,431.9648,433.4308,431.7753,432.8723,18403.0
2017-10-20 11:55:00,433.99,434.36,433.86,433.86,1500.0,432.8225,433.1915,432.6928,432.6928,1500.0
2017-10-20 12:00:00,433.8,433.82,432.77,432.87,2722.0,432.633,432.6529,431.6057,431.7055,2722.0
2017-10-20 12:05:00,432.86,433.19,432.53,432.78,4266.0,431.6955,432.0246,431.3664,431.6157,4266.0
2017-10-20 12:10:00,432.78,433.06,432.78,432.94,1451.0,431.6157,431.895,431.6157,431.7753,1451.0
2017-10-20 12:15:00,432.99,433.24,432.91,432.91,1547.0,431.8251,432.0745,431.7454,431.7454,1547.0
2017-10-20 12:20:00,432.97,433.0,432.96,433.0,400.0,431.8052,431.8351,431.7952,431.8351,400.0
2017-10-20 12:25:00,432.73,432.84,431.32,431.51,7725.0,431.5658,431.6755,430.1596,430.3491,7725.0
2017-10-20 12:30:00,431.55,431.8,430.72,430.78,3774.0,430.389,430.6383,429.5612,429.6211,3774.0
2017-10-20 12:35:00,430.81,431.2,430.6,430.81,12694.0,429.651,430.04,429.4416,429.651,12694.0
2017-10-20 12:40:00,430.68,430.8,430.26,430.42,7236.0,429.5214,429.641,429.1025,429.2621,7236.0
2017-10-20 12:45:00,430.36,430.36,429.59,429.77,10355.0,429.2022,429.2022,428.4343,428.6138,10355.0
2017-10-20 12:50:00,429.77,430.16,429.51,429.57,4629.0,428.6138,429.0028,428.3545,428.4143,4629.0
2017-10-20 12:55:00,429.58,430.58,429.54,430.52,8364.0,428.4243,429.4216,428.3844,429.3618,8364.0
2017-10-20 13:00:00,430.42,430.55,430.32,430.49,2849.0,429.2621,429.3917,429.1623,429.3319,2849.0
2017-10-20 13:05:00,430.34,430.34,429.97,430.12,2900.0,429.1823,429.1823,428.8133,428.9629,2900.0
2017-10-20 13:10:00,430.02,430.23,430.0,430.15,1365.0,428.8631,429.0726,428.8432,428.9928,1365.0
2017-10-20 13:15:00,430.19,430.3,429.95,430.1,5990.0,429.0327,429.1424,428.7933,428.9429,5990.0
2017-10-20 13:20:00,430.12,430.2,429.9,430.13,2071.0,428.9629,429.0426,428.7435,428.9728,2071.0
2017-10-20 13:25:00,429.93,430.07,429.2,429.48,5255.0,428.7734,428.913,428.0453,428.3246,5255.0
2017-10-20 13:30:00,429.48,429.75,429.26,429.43,8023.0,428.3246,428.5939,428.1052,428.2747,8023.0
2017-10-20 13:35:00,429.45,429.51,428.75,429.0,10500.0,428.2947,428.3545,427.5965,427.8459,10500.0
2017-10-20 13:40:00,429.16,429.38,429.12,429.28,5378.0,428.0054,428.2249,427.9656,428.1251,5378.0
2017-10-20 13:45:00,429.39,429.76,429.27,429.76,5789.0,428.2348,428.6038,428.1151,428.6038,5789.0
2017-10-20 13:50:00,429.61,429.86,429.52,429.52,2069.0,428.4542,428.7036,428.3645,428.3645,2069.0
2017-10-20 13:55:00,429.63,430.2,429.55,430.12,9367.0,428.4742,429.0426,428.3944,428.9629,9367.0
2017-10-20 14:00:00,430.08,431.0,430.07,431.0,6201.0,428.923,429.8405,428.913,429.8405,6201.0
2017-10-20 14:05:00,431.1,431.4,431.03,431.06,7371.0,429.9402,430.2394,429.8704,429.9003,7371.0
2017-10-20 14:10:00,431.01,431.02,430.09,430.69,5700.0,429.8505,429.8604,428.9329,429.5313,5700.0
2017-10-20 14:15:00,430.7,430.92,430.21,430.21,5321.0,429.5413,429.7607,429.0526,429.0526,5321.0
2017-10-20 14:20:00,430.32,430.32,429.63,429.81,11660.0,429.1623,429.1623,428.4742,428.6537,11660.0
2017-10-20 14:25:00,429.98,430.25,429.81,430.15,8095.0,428.8232,429.0925,428.6537,428.9928,8095.0
2017-10-20 14:30:00,430.15,430.38,429.1,429.23,9926.0,428.9928,429.2222,427.9456,428.0753,9926.0
2017-10-20 14:35:00,429.23,429.49,429.23,429.32,5341.0,428.0753,428.3346,428.0753,428.165,5341.0
2017-10-20 14:40:00,429.3,429.44,429.0,429.17,8241.0,428.1451,428.2847,427.8459,428.0154,8241.0
2017-10-20 14:45:00,429.15,429.21,428.59,428.9,6776.0,427.9955,428.0553,427.437,427.7461,6776.0
2017-10-20 14:50:00,428.96,429.46,428.85,428.96,9724.0,427.806,428.3046,427.6963,427.806,9724.0
2017-10-20 14:55:00,429.04,429.37,428.77,428.81,9233.0,427.8858,428.2149,427.6165,427.6564,9233.0
2017-10-20 15:00:00,429.0,429.22,428.76,428.94,7317.0,427.8459,428.0653,427.6065,427.786,7317.0
2017-10-20 15:05:00,428.88,429.49,428.85,429.49,9304.0,427.7262,428.3346,427.6963,428.3346,9304.0
2017-10-20 15:10:00,429.65,430.11,429.65,429.83,4992.0,428.4941,428.9529,428.4941,428.6736,4992.0
2017-10-20 15:15:00,429.84,430.3,429.76,430.2,3548.0,428.6836,429.1424,428.6038,429.0426,3548.0
2017-10-20 15:20:00,430.33,430.62,430.18,430.43,8838.0,429.1723,429.4615,429.0227,429.272,8838.0
2017-10-20 15:25:00,430.59,431.01,430.38,431.0,4734.0,429.4316,429.8505,429.2222,429.8405,4734.0
2017-10-20 15:30:00,431.01,432.08,430.92,432.0,12330.0,429.8505,430.9176,429.7607,430.8378,12330.0
2017-10-20 15:35:00,432.04,432.51,432.0,432.48,6954.0,430.8777,431.3464,430.8378,431.3165,6954.0
2017-10-20 15:40:00,432.44,433.55,432.11,433.2,28403.0,431.2766,432.3836,430.9475,432.0346,28403.0
2017-10-20 15:45:00,433.19,433.25,432.18,432.26,8032.0,432.0246,432.0844,431.0173,431.0971,8032.0
2017-10-20 15:50:00,432.36,433.52,432.36,432.58,12961.0,431.1968,432.3537,431.1968,431.4162,12961.0
2017-10-20 15:55:00,432.54,433.17,432.49,432.97,27811.0,431.3764,432.0047,431.3265,431.8052,27811.0
2017-10-23 09:30:00,435.0,437.9,434.69,434.84,12085.0,433.8297,436.7219,433.5206,433.6702,12085.0
2017-10-23 09:35:00,436.0,437.33,433.5,433.59,10588.0,434.827,436.1535,432.3338,432.4235,10588.0
2017-10-23 09:40:00,434.35,436.37,433.94,436.34,4314.0,433.1815,435.196,432.7726,435.1661,4314.0
2017-10-23 09:45:00,436.05,436.55,434.45,435.21,5780.0,434.8769,435.3756,433.2812,434.0392,5780.0
2017-10-23 09:50:00,435.02,435.34,434.13,435.32,6793.0,433.8497,434.1688,432.9621,434.1489,6793.0
2017-10-23 09:55:00,435.26,435.26,434.6,435.08,700.0,434.089,434.089,433.4308,433.9095,700.0
2017-10-23 10:00:00,434.72,435.25,434.22,435.18,11683.0,433.5505,434.0791,433.0518,434.0092,11683.0
2017-10-23 10:05:00,435.22,435.5,434.11,434.47,8522.0,434.0491,434.3284,432.9421,433.3012,8522.0
2017-10-23 10:10:00,434.67,435.09,433.4,433.79,10058.0,433.5006,433.9195,432.234,432.623,10058.0
2017-10-23 10:15:00,433.68,434.12,432.96,433.0,10643.0,432.5133,432.9521,431.7952,431.8351,10643.0
2017-10-23 10:20:00,432.94,433.17,432.09,432.21,4680.0,431.7753,432.0047,430.9276,431.0472,4680.0
2017-10-23 10:25:00,432.22,434.11,432.2,434.11,4980.0,431.0572,432.9421,431.0373,432.9421,4980.0
2017-10-23 10:30:00,434.08,434.29,433.72,433.94,3200.0,432.9122,433.1216,432.5532,432.7726,3200.0
2017-10-23 10:35:00,433.94,434.34,433.16,434.2,13555.0,432.7726,433.1715,431.9947,433.0319,13555.0
2017-10-23 10:40:00,434.52,434.79,433.18,433.59,5696.0,433.351,433.6203,432.0146,432.4235,5696.0
2017-10-23 10:45:00,433.58,434.17,433.58,433.66,2706.0,432.4136,433.002,432.4136,432.4933,2706.0
2017-10-23 10:50:00,433.66,433.66,432.86,433.23,7691.0,432.4933,432.4933,431.6955,432.0645,7691.0
2017-10-23 10:55:00,433.39,433.74,433.19,433.74,59058.0,432.2241,432.5731,432.0246,432.5731,59058.0
2017-10-23 11:00:00,433.64,433.77,433.46,433.5,41475.0,432.4734,432.603,432.2939,432.3338,41475.0
2017-10-23 11:05:00,433.77,433.78,432.91,433.19,4600.0,432.603,432.613,431.7454,432.0246,4600.0
2017-10-23 11:10:00,433.3,433.3,432.76,432.76,1150.0,432.1343,432.1343,431.5958,431.5958,1150.0
2017-10-23 11:15:00,432.54,432.93,431.5,431.5,3200.0,431.3764,431.7653,430.3391,430.3391,3200.0
2017-10-23 11:20:00,432.15,432.51,431.82,432.33,1600.0,430.9874,431.3464,430.6583,431.1669,1600.0
2017-10-23 11:25:00,432.46,433.16,432.46,432.55,3674.0,431.2966,431.9947,431.2966,431.3863,3674.0
2017-10-23 11:30:00,431.96,432.31,431.89,431.95,1200.0,430.7979,431.147,430.7281,430.7879,1200.0
2017-10-23 11:35:00,431.82,431.97,431.1,431.1,16830.0,430.6583,430.8079,429.9402,429.9402,16830.0
2017-10-23 11:40:00,430.55,431.05,430.04,430.86,3665.0,429.3917,429.8904,428.8831,429.7009,3665.0
2017-10-23 11:45:00,430.71,431.81,430.51,431.52,11819.0,429.5513,430.6483,429.3518,430.3591,11819.0
2017-10-23 11:50:00,431.36,431.55,430.86,431.21,3793.0,430.1995,430.389,429.7009,430.0499,3793.0
2017-10-23 11:55:00,430.88,431.64,430.88,431.48,2167.0,429.7208,430.4788,429.7208,430.3192,2167.0
2017-10-23 12:00:00,431.78,431.78,431.0,431.17,1931.0,430.6184,430.6184,429.8405,430.01,1931.0
2017-10-23 12:05:00,431.41,431.54,431.21,431.34,1600.0,430.2494,430.379,430.0499,430.1796,1600.0
2017-10-23 12:10:00,431.36,431.39,430.97,430.97,2600.0,430.1995,430.2294,429.8106,429.8106,2600.0
2017-10-23 12:15:00,430.99,431.58,430.54,431.3,9160.0,429.8305,430.4189,429.3817,430.1397,9160.0
2017-10-23 12:20:00,431.19,432.28,431.18,432.1,11287.0,430.03,431.1171,430.02,430.9375,11287.0
2017-10-23 12:25:00,432.1,432.48,432.01,432.3,2498.0,430.9375,431.3165,430.8478,431.137,2498.0
2017-10-23 12:30:00,432.19,432.66,432.19,432.46,28200.0,431.0273,431.496,431.0273,431.2966,28200.0
2017-10-23 12:35:00,432.65,433.83,432.58,433.37,3716.0,431.4861,432.6629,431.4162,432.2041,3716.0
2017-10-23 12:40:00,433.37,433.69,433.32,433.69,2092.0,432.2041,432.5233,432.1543,432.5233,2092.0
2017-10-23 12:45:00,433.69,434.0,433.44,434.0,2600.0,432.5233,432.8324,432.2739,432.8324,2600.0
2017-10-23 12:50:00,434.0,434.86,433.75,434.72,4482.0,432.8324,433.6901,432.5831,433.5505,4482.0
2017-10-23 12:55:00,434.58,435.06,434.44,435.06,2379.0,433.4109,433.8896,433.2712,433.8896,2379.0
2017-10-23 13:00:00,434.87,435.06,433.95,433.95,3856.0,433.7001,433.8896,432.7826,432.7826,3856.0
2017-10-23 13:05:00,433.87,434.07,433.47,433.5,6201.0,432.7028,432.9022,432.3038,432.3338,6201.0
2017-10-23 13:10:00,433.49,433.81,433.29,433.29,1483.0,432.3238,432.6429,432.1243,432.1243,1483.0
2017-10-23 13:15:00,433.42,433.74,433.42,433.56,3498.0,432.254,432.5731,432.254,432.3936,3498.0
2017-10-23 13:20:00,433.68,433.68,432.89,432.89,2733.0,432.5133,432.5133,431.7254,431.7254,2733.0
2017-10-23 13:25:00,433.0,433.31,432.96,433.28,6749.0,431.8351,432.1443,431.7952,432.1144,6749.0
2017-10-23 13:30:00,433.58,433.58,433.03,433.03,3153.0,432.4136,432.4136,431.865,431.865,3153.0
2017-10-23 13:35:00,433.18,433.39,432.98,433.39,5043.0,432.0146,432.2241,431.8152,432.2241,5043.0
2017-10-23 13:40:00,433.09,433.37,433.02,433.23,8648.0,431.9249,432.2041,431.8551,432.0645,8648.0
2017-10-23 13:45:00,433.16,433.46,432.9,432.9,4934.0,431.9947,432.2939,431.7354,431.7354,4934.0
2017-10-23 13:50:00,433.09,433.26,432.92,433.13,4438.0,431.9249,432.0944,431.7553,431.9648,4438.0
2017-10-23 13:55:00,433.17,433.17,432.76,432.81,4147.0,432.0047,432.0047,431.5958,431.6456,4147.0
2017-10-23 14:00:00,432.74,433.4,432.73,433.4,8545.0,431.5758,432.234,431.5658,432.234,8545.0
2017-10-23 14:05:00,433.28,433.96,433.19,433.91,10717.0,432.1144,432.7925,432.0246,432.7427,10717.0
2017-10-23 14:10:00,433.84,433.89,433.09,433.16,2326.0,432.6729,432.7227,431.9249,431.9947,2326.0
2017-10-23 14:15:00,433.12,433.18,432.69,432.85,3030.0,431.9548,432.0146,431.5259,431.6855,3030.0
2017-10-23 14:20:00,432.83,433.28,432.75,432.87,4475.0,431.6656,432.1144,431.5858,431.7055,4475.0
2017-10-23 14:25:00,432.88,433.28,432.83,433.24,2390.0,431.7154,432.1144,431.6656,432.0745,2390.0
2017-10-23 14:30:00,433.46,433.46,432.66,432.66,4651.0,432.2939,432.2939,431.496,431.496,4651.0
2017-10-23 14:35:00,433.14,433.28,432.98,432.98,2596.0,431.9747,432.1144,431.8152,431.8152,2596.0
2017-10-23 14:40:00,432.97,433.28,432.93,432.95,1500.0,431.8052,432.1144,431.7653,431.7852,1500.0
2017-10-23 14:45:00,432.96,433.06,432.65,432.75,3500.0,431.7952,431.895,431.4861,431.5858,3500.0
2017-10-23 14:50:00,432.61,433.09,432.49,433.09,6295.0,431.4462,431.9249,431.3265,431.9249,6295.0
2017-10-23 14:55:00,433.3,433.97,433.14,433.91,1901.0,432.1343,432.8025,431.9747,432.7427,1901.0
2017-10-23 15:00:00,433.76,434.36,433.59,434.06,9005.0,432.5931,433.1915,432.4235,432.8923,9005.0
2017-10-23 15:05:00,434.16,434.28,433.93,434.19,4551.0,432.992,433.1117,432.7626,433.0219,4551.0
2017-10-23 15:10:00,434.3,434.41,434.13,434.13,1700.0,433.1316,433.2413,432.9621,432.9621,1700.0
2017-10-23 15:15:00,434.28,434.33,433.62,433.75,3414.0,433.1117,433.1615,432.4534,432.5831,3414.0
2017-10-23 15:20:00,433.75,433.89,433.56,433.6,1336.0,432.5831,432.7227,432.3936,432.4335,1336.0
2017-10-23 15:25:00,433.48,433.93,433.46,433.72,3180.0,432.3138,432.7626,432.2939,432.5532,3180.0
2017-10-23 15:30:00,433.92,434.8,433.64,433.64,4940.0,432.7526,433.6303,432.4734,432.4734,4940.0
2017-10-23 15:35:00,433.66,434.0,432.99,433.54,4293.0,432.4933,432.8324,431.8251,432.3737,4293.0
2017-10-23 15:40:00,433.56,433.61,433.13,433.58,5060.0,432.3936,432.4435,431.9648,432.4136,5060.0
2017-10-23 15:45:00,433.39,434.28,433.38,433.89,7274.0,432.2241,433.1117,432.2141,432.7227,7274.0
2017-10-23 15:50:00,433.75,433.75,432.04,432.4,12684.0,432.5831,432.5831,430.8777,431.2367,12684.0
2017-10-23 15:55:00,432.46,433.01,431.82,432.82,22999.0,431.2966,431.8451,430.6583,431.6556,22999.0
2017-10-24 09:30:00,435.52,436.75,434.58,434.58,8281.0,434.3483,435.575,433.4109,433.4109,8281.0
2017-10-24 09:35:00,434.43,436.47,434.25,435.8,14402.0,433.2613,435.2958,433.0818,434.6276,14402.0
2017-10-24 09:40:00,435.74,435.81,432.8,433.32,11708.0,434.5677,434.6376,431.6357,432.1543,11708.0
2017-10-24 09:45:00,433.68,433.79,429.86,430.41,7115.0,432.5133,432.623,428.7036,429.2521,7115.0
2017-10-24 09:50:00,429.62,430.46,428.09,428.9,5750.0,428.4642,429.3019,426.9383,427.7461,5750.0
2017-10-24 09:55:00,428.83,429.14,427.28,428.34,10149.0,427.6763,427.9855,426.1305,427.1877,10149.0
2017-10-24 10:00:00,428.37,429.5,427.51,427.93,5004.0,427.2176,428.3445,426.3599,426.7788,5004.0
2017-10-24 10:05:00,427.62,427.62,425.61,426.52,9234.0,426.4696,426.4696,424.465,425.3725,9234.0
2017-10-24 10:10:00,426.85,429.48,426.85,428.24,7406.0,425.7017,428.3246,425.7017,427.0879,7406.0
2017-10-24 10:15:00,428.73,430.51,428.31,429.72,11788.0,427.5766,429.3518,427.1577,428.5639,11788.0
2017-10-24 10:20:00,429.64,430.01,428.49,428.8,15972.0,428.4842,428.8532,427.3372,427.6464,15972.0
2017-10-24 10:25:00,428.8,429.05,427.22,428.96,7628.0,427.6464,427.8957,426.0707,427.806,7628.0
2017-10-24 10:30:00,428.99,429.9,428.27,428.33,7250.0,427.8359,428.7435,427.1178,427.1777,7250.0
2017-10-24 10:35:00,428.43,429.03,427.78,428.86,12554.0,427.2774,427.8758,426.6292,427.7063,12554.0
2017-10-24 10:40:00,428.92,429.81,428.91,429.12,6193.0,427.7661,428.6537,427.7561,427.9656,6193.0
2017-10-24 10:45:00,429.06,429.52,427.93,427.93,2782.0,427.9057,428.3645,426.7788,426.7788,2782.0
2017-10-24 10:50:00,428.31,429.63,427.75,429.63,6780.0,427.1577,428.4742,426.5992,428.4742,6780.0
2017-10-24 10:55:00,429.53,429.59,428.58,429.1,6305.0,428.3744,428.4343,427.427,427.9456,6305.0
2017-10-24 11:00:00,428.94,429.4,428.58,429.0,5378.0,427.786,428.2448,427.427,427.8459,5378.0
2017-10-24 11:05:00,429.0,429.4,428.59,429.06,6857.0,427.8459,428.2448,427.437,427.9057,6857.0
2017-10-24 11:10:00,429.03,429.2,428.51,428.56,2488.0,427.8758,428.0453,427.3572,427.4071,2488.0
2017-10-24 11:15:00,428.78,429.0,427.89,429.0,12874.0,427.6265,427.8459,426.7389,427.8459,12874.0
2017-10-24 11:20:00,429.15,430.05,429.08,429.81,8804.0,427.9955,428.8931,427.9257,428.6537,8804.0
2017-10-24 11:25:00,429.85,430.88,429.85,430.29,4970.0,428.6936,429.7208,428.6936,429.1324,4970.0
2017-10-24 11:30:00,430.67,430.74,429.76,430.0,2541.0,429.5114,429.5812,428.6038,428.8432,2541.0
2017-10-24 11:35:00,430.0,430.82,429.93,430.81,6609.0,428.8432,429.661,428.7734,429.651,6609.0
2017-10-24 11:40:00,430.63,430.71,429.87,430.71,7412.0,429.4715,429.5513,428.7135,429.5513,7412.0
2017-10-24 11:45:00,430.37,431.48,429.49,430.79,6851.0,429.2122,430.3192,428.3346,429.6311,6851.0
2017-10-24 11:50:00,430.75,431.1,430.75,431.1,300.0,429.5912,429.9402,429.5912,429.9402,300.0
2017-10-24 11:55:00,430.43,430.76,429.52,429.52,800.0,429.272,429.6011,428.3645,428.3645,800.0
2017-10-24 12:00:00,430.42,430.42,429.57,430.25,2800.0,429.2621,429.2621,428.4143,429.0925,2800.0
2017-10-24 12:05:00,430.63,430.74,430.11,430.23,5945.0,429.4715,429.5812,428.9529,429.0726,5945.0
2017-10-24 12:10:00,430.25,430.35,430.09,430.23,1000.0,429.0925,429.1922,428.9329,429.0726,1000.0
2017-10-24 12:15:00,430.41,430.59,430.06,430.15,1700.0,429.2521,429.4316,428.903,428.9928,1700.0
2017-10-24 12:20:00,430.02,430.02,429.62,429.62,727.0,428.8631,428.8631,428.4642,428.4642,727.0
2017-10-24 12:25:00,429.72,429.73,428.81,428.9,5196.0,428.5639,428.5739,427.6564,427.7461,5196.0
2017-10-24 12:30:00,429.12,429.35,429.1,429.35,800.0,427.9656,428.1949,427.9456,428.1949,800.0
2017-10-24 12:35:00,429.02,429.75,428.87,429.75,6476.0,427.8658,428.5939,427.7162,428.5939,6476.0
2017-10-24 12:40:00,429.75,430.41,429.74,430.31,2190.0,428.5939,429.2521,428.5839,429.1524,2190.0
2017-10-24 12:45:00,430.15,430.73,430.14,430.35,2745.0,428.9928,429.5712,428.9828,429.1922,2745.0
2017-10-24 12:50:00,430.28,430.5,430.05,430.05,1302.0,429.1224,429.3418,428.8931,428.8931,1302.0
2017-10-24 12:55:00,430.15,430.19,429.85,429.93,3569.0,428.9928,429.0327,428.6936,428.7734,3569.0
2017-10-24 13:00:00,429.94,429.94,429.54,429.54,900.0,428.7833,428.7833,428.3844,428.3844,900.0
2017-10-24 13:05:00,429.23,429.49,429.23,429.49,600.0,428.0753,428.3346,428.0753,428.3346,600.0
2017-10-24 13:10:00,429.28,429.48,428.63,428.93,10941.0,428.1251,428.3246,427.4769,427.7761,10941.0
2017-10-24 13:15:00,428.96,428.96,428.29,428.36,2399.0,427.806,427.806,427.1378,427.2076,2399.0
2017-10-24 13:20:00,428.0,428.81,427.97,428.18,7136.0,426.8486,427.6564,426.8186,427.0281,7136.0
2017-10-24 13:25:00,428.42,428.95,428.41,428.94,1825.0,427.2674,427.796,427.2575,427.786,1825.0
2017-10-24 13:30:00,428.77,429.09,428.75,428.75,5723.0,427.6165,427.9356,427.5965,427.5965,5723.0
2017-10-24 13:35:00,428.76,429.4,428.56,429.15,3252.0,427.6065,428.2448,427.4071,427.9955,3252.0
2017-10-24 13:40:00,429.16,429.16,428.68,428.91,825.0,428.0054,428.0054,427.5267,427.7561,825.0
2017-10-24 13:45:00,428.9,428.95,428.67,428.67,800.0,427.7461,427.796,427.5168,427.5168,800.0
2017-10-24 13:50:00,428.91,429.12,428.68,428.96,735.0,427.7561,427.9656,427.5267,427.806,735.0
2017-10-24 13:55:00,429.08,429.2,428.31,428.82,4968.0,427.9257,428.0453,427.1577,427.6664,4968.0
2017-10-24 14:00:00,428.66,428.71,428.45,428.7,900.0,427.5068,427.5567,427.2974,427.5467,900.0
2017-10-24 14:05:00,428.67,428.7,428.24,428.53,5019.0,427.5168,427.5467,427.0879,427.3771,5019.0
2017-10-24 14:10:00,428.69,428.9,428.38,428.38,3403.0,427.5367,427.7461,427.2275,427.2275,3403.0
2017-10-24 14:15:00,428.55,428.83,428.33,428.57,3621.0,427.3971,427.6763,427.1777,427.417,3621.0
2017-10-24 14:20:00,428.37,428.79,428.36,428.61,4978.0,427.2176,427.6364,427.2076,427.4569,4978.0
2017-10-24 14:25:00,428.53,428.65,428.2,428.65,3935.0,427.3771,427.4968,427.048,427.4968,3935.0
2017-10-24 14:30:00,428.51,428.66,428.05,428.05,3310.0,427.3572,427.5068,426.8984,426.8984,3310.0
2017-10-24 14:35:00,427.77,428.21,427.77,428.21,979.0,426.6192,427.058,426.6192,427.058,979.0
2017-10-24 14:40:00,428.01,428.37,427.97,428.37,1631.0,426.8585,427.2176,426.8186,427.2176,1631.0
2017-10-24 14:45:00,428.15,428.15,427.59,427.91,2756.0,426.9982,426.9982,426.4397,426.7588,2756.0
2017-10-24 14:50:00,427.8,427.8,427.18,427.28,4671.0,426.6491,426.6491,426.0308,426.1305,4671.0
2017-10-24 14:55:00,427.27,428.1,427.23,428.03,4000.0,426.1205,426.9483,426.0806,426.8785,4000.0
2017-10-24 15:00:00,427.97,428.38,427.97,428.16,2100.0,426.8186,427.2275,426.8186,427.0081,2100.0
2017-10-24 15:05:00,428.17,428.42,427.27,427.9,5955.0,427.0181,427.2674,426.1205,426.7488,5955.0
2017-10-24 15:10:00,427.76,427.77,427.29,427.29,1838.0,426.6092,426.6192,426.1405,426.1405,1838.0
2017-10-24 15:15:00,427.44,427.44,427.03,427.29,3368.0,426.2901,426.2901,425.8812,426.1405,3368.0
2017-10-24 15:20:00,427.23,427.23,426.5,426.5,6798.0,426.0806,426.0806,425.3526,425.3526,6798.0
2017-10-24 15:25:00,426.48,426.77,426.0,426.34,4462.0,425.3327,425.6219,424.8539,425.193,4462.0
2017-10-24 15:30:00,426.12,426.86,426.12,426.85,17665.0,424.9736,425.7116,424.9736,425.7017,17665.0
2017-10-24 15:35:00,426.94,427.74,426.83,426.95,4792.0,425.7914,426.5893,425.6817,425.8014,4792.0
2017-10-24 15:40:00,426.95,426.95,426.0,426.32,10425.0,425.8014,425.8014,424.8539,425.1731,10425.0
2017-10-24 15:45:00,426.1,426.27,425.95,426.27,8288.0,424.9537,425.1232,424.8041,425.1232,8288.0
2017-10-24 15:50:00,426.22,426.85,426.12,426.16,10803.0,425.0734,425.7017,424.9736,425.0135,10803.0
2017-10-24 15:55:00,426.24,426.73,426.05,426.43,25840.0,425.0933,425.582,424.9038,425.2828,25840.0
2017-10-25 09:30:00,424.53,425.58,422.8,424.85,10891.0,423.3879,424.4351,421.6626,423.707,10891.0
2017-10-25 09:35:00,425.5,425.56,424.5,425.56,2247.0,424.3553,424.4151,423.358,424.4151,2247.0
2017-10-25 09:40:00,425.66,427.39,425.65,427.39,4295.0,424.5149,426.2402,424.5049,426.2402,4295.0
2017-10-25 09:45:00,426.97,427.62,426.5,426.96,4872.0,425.8213,426.4696,425.3526,425.8114,4872.0
2017-10-25 09:50:00,426.97,427.33,426.27,426.27,2043.0,425.8213,426.1804,425.1232,425.1232,2043.0
2017-10-25 09:55:00,425.76,426.99,425.76,426.66,2497.0,424.6146,425.8413,424.6146,425.5122,2497.0
2017-10-25 10:00:00,426.83,428.45,426.82,427.76,3267.0,425.6817,427.2974,425.6717,426.6092,3267.0
2017-10-25 10:05:00,428.43,429.73,427.79,428.99,15836.0,427.2774,428.5739,426.6391,427.8359,15836.0
2017-10-25 10:10:00,428.5,429.4,427.22,427.23,9413.0,427.3472,428.2448,426.0707,426.0806,9413.0
2017-10-25 10:15:00,427.54,427.85,425.68,426.31,12035.0,426.3898,426.699,424.5348,425.1631,12035.0
2017-10-25 10:20:00,425.81,427.81,425.41,427.81,5687.0,424.6645,426.6591,424.2655,426.6591,5687.0
2017-10-25 10:25:00,427.81,429.52,427.8,429.0,5973.0,426.6591,428.3645,426.6491,427.8459,5973.0
2017-10-25 10:30:00,428.89,429.48,427.94,427.94,3296.0,427.7362,428.3246,426.7887,426.7887,3296.0
2017-10-25 10:35:00,428.2,428.2,426.3,426.45,12870.0,427.048,427.048,425.1531,425.3027,12870.0
2017-10-25 10:40:00,426.73,426.88,424.0,424.0,11299.0,425.582,425.7316,422.8593,422.8593,11299.0
2017-10-25 10:45:00,424.09,425.52,423.61,425.52,13625.0,422.9491,424.3752,422.4704,424.3752,13625.0
2017-10-25 10:50:00,425.41,425.52,424.69,425.0,5401.0,424.2655,424.3752,423.5475,423.8566,5401.0
2017-10-25 10:55:00,425.02,425.09,423.8,424.55,11792.0,423.8766,423.9464,422.6599,423.4078,11792.0
2017-10-25 11:00:00,424.67,424.78,423.94,424.71,6581.0,423.5275,423.6372,422.7995,423.5674,6581.0
2017-10-25 11:05:00,425.24,425.81,424.52,425.48,6984.0,424.096,424.6645,423.3779,424.3353,6984.0
2017-10-25 11:10:00,425.58,425.67,424.98,425.57,7434.0,424.4351,424.5248,423.8367,424.4251,7434.0
2017-10-25 11:15:00,425.44,425.7,424.36,424.69,19259.0,424.2955,424.5548,423.2184,423.5475,19259.0
2017-10-25 11:20:00,424.41,425.26,423.68,423.76,6259.0,423.2682,424.1159,422.5402,422.62,6259.0
2017-10-25 11:25:00,423.85,424.48,422.48,423.66,9395.0,422.7097,423.338,421.3434,422.5202,9395.0
2017-10-25 11:30:00,423.66,423.66,421.81,423.53,8079.0,422.5202,422.5202,420.6752,422.3906,8079.0
2017-10-25 11:35:00,423.37,423.37,422.68,423.01,1200.0,422.231,422.231,421.5429,421.872,1200.0
2017-10-25 11:40:00,423.4,423.49,422.08,422.36,4800.0,422.2609,422.3507,420.9445,421.2237,4800.0
2017-10-25 11:45:00,422.27,422.77,421.97,422.76,3199.0,421.134,421.6326,420.8348,421.6227,3199.0
2017-10-25 11:50:00,422.65,423.09,421.45,421.45,2761.0,421.513,421.9518,420.3162,420.3162,2761.0
2017-10-25 11:55:00,421.6,421.9,421.52,421.8,1800.0,420.4658,420.765,420.386,420.6652,1800.0
2017-10-25 12:00:00,421.86,422.41,421.46,422.26,6930.0,420.7251,421.2736,420.3262,421.124,6930.0
2017-10-25 12:05:00,422.1,422.66,421.56,422.51,6487.0,420.9644,421.5229,420.4259,421.3733,6487.0
2017-10-25 12:10:00,422.08,423.42,422.08,423.13,19932.0,420.9445,422.2809,420.9445,421.9917,19932.0
2017-10-25 12:15:00,423.06,423.94,422.81,423.69,27575.0,421.9219,422.7995,421.6725,422.5502,27575.0
2017-10-25 12:20:00,423.2,424.45,422.95,423.57,8293.0,422.0615,423.3081,421.8122,422.4305,8293.0
2017-10-25 12:25:00,423.31,424.46,422.99,423.86,11944.0,422.1712,423.3181,421.852,422.7197,11944.0
2017-10-25 12:30:00,424.07,424.53,423.31,423.59,3796.0,422.9291,423.3879,422.1712,422.4504,3796.0
2017-10-25 12:35:00,423.56,423.95,423.06,423.84,1500.0,422.4205,422.8095,421.9219,422.6998,1500.0
2017-10-25 12:40:00,423.95,425.56,423.89,425.56,4289.0,422.8095,424.4151,422.7496,424.4151,4289.0
2017-10-25 12:45:00,425.45,425.92,424.95,425.21,36200.0,424.3054,424.7742,423.8068,424.0661,36200.0
2017-10-25 12:50:00,425.32,427.46,425.32,427.46,11800.0,424.1758,426.31,424.1758,426.31,11800.0
2017-10-25 12:55:00,427.22,427.22,426.32,426.87,8620.0,426.0707,426.0707,425.1731,425.7216,8620.0
2017-10-25 13:00:00,427.1,427.76,426.96,427.76,2774.0,425.951,426.6092,425.8114,426.6092,2774.0
2017-10-25 13:05:00,427.5,427.99,427.27,427.37,3562.0,426.3499,426.8386,426.1205,426.2203,3562.0
2017-10-25 13:10:00,427.22,428.21,427.14,427.68,10307.0,426.0707,427.058,425.9909,426.5294,10307.0
2017-10-25 13:15:00,427.37,427.37,426.47,426.64,4000.0,426.2203,426.2203,425.3227,425.4922,4000.0
2017-10-25 13:20:00,426.48,426.48,425.42,425.42,6893.0,425.3327,425.3327,424.2755,424.2755,6893.0
2017-10-25 13:25:00,425.59,427.04,425.59,427.04,2538.0,424.445,425.8911,424.445,425.8911,2538.0
2017-10-25 13:30:00,426.02,426.67,425.94,426.47,3150.0,424.8739,425.5221,424.7941,425.3227,3150.0
2017-10-25 13:35:00,425.98,426.84,425.98,426.24,1200.0,424.834,425.6917,424.834,425.0933,1200.0
2017-10-25 13:40:00,426.31,426.31,425.54,425.56,4104.0,425.1631,425.1631,424.3952,424.4151,4104.0
2017-10-25 13:45:00,425.46,425.72,425.34,425.69,2041.0,424.3154,424.5747,424.1957,424.5448,2041.0
2017-10-25 13:50:00,425.51,425.75,425.19,425.45,2296.0,424.3653,424.6046,424.0461,424.3054,2296.0
2017-10-25 13:55:00,425.49,425.74,424.92,425.22,3074.0,424.3453,424.5946,423.7769,424.076,3074.0
2017-10-25 14:00:00,425.14,425.16,424.51,424.51,1000.0,423.9963,424.0162,423.368,423.368,1000.0
2017-10-25 14:05:00,424.53,424.97,424.37,424.95,4299.0,423.3879,423.8267,423.2283,423.8068,4299.0
2017-10-25 14:10:00,424.75,424.75,424.39,424.41,1100.0,423.6073,423.6073,423.2483,423.2682,1100.0
2017-10-25 14:15:00,424.41,424.9,424.03,424.3,6864.0,423.2682,423.7569,422.8892,423.1585,6864.0
2017-10-25 14:20:00,424.37,424.47,424.04,424.4,4916.0,423.2283,423.3281,422.8992,423.2583,4916.0
2017-10-25 14:25:00,423.93,423.95,423.0,423.2,4825.0,422.7895,422.8095,421.862,422.0615,4825.0
2017-10-25 14:30:00,423.21,423.41,423.21,423.32,1000.0,422.0715,422.2709,422.0715,422.1812,1000.0
2017-10-25 14:35:00,423.33,423.57,422.85,423.37,4900.0,422.1911,422.4305,421.7124,422.231,4900.0
2017-10-25 14:40:00,423.38,423.52,423.21,423.25,5308.0,422.241,422.3806,422.0715,422.1113,5308.0
2017-10-25 14:45:00,423.0,423.03,422.58,422.74,3999.0,421.862,421.8919,421.4431,421.6027,3999.0
2017-10-25 14:50:00,423.02,423.05,422.34,422.58,2700.0,421.882,421.9119,421.2038,421.4431,2700.0
2017-10-25 14:55:00,422.75,422.77,421.9,422.14,12821.0,421.6127,421.6326,420.765,421.0043,12821.0
2017-10-25 15:00:00,421.99,422.15,421.57,421.6,7734.0,420.8547,421.0143,420.4359,420.4658,7734.0
2017-10-25 15:05:00,421.44,421.61,420.74,421.13,11597.0,420.3062,420.4758,419.6081,419.997,11597.0
2017-10-25 15:10:00,421.31,421.61,421.15,421.31,6800.0,420.1766,420.4758,420.017,420.1766,6800.0
2017-10-25 15:15:00,421.41,421.45,420.58,420.83,6800.0,420.2763,420.3162,419.4485,419.6979,6800.0
2017-10-25 15:20:00,420.95,421.69,420.95,421.32,4543.0,419.8175,420.5555,419.8175,420.1865,4543.0
2017-10-25 15:25:00,421.41,422.57,421.41,422.44,4541.0,420.2763,421.4332,420.2763,421.3035,4541.0
2017-10-25 15:30:00,422.4,422.74,422.04,422.61,7000.0,421.2636,421.6027,420.9046,421.4731,7000.0
2017-10-25 15:35:00,422.76,422.91,422.11,422.44,7306.0,421.6227,421.7723,420.9744,421.3035,7306.0
2017-10-25 15:40:00,422.35,422.63,422.04,422.63,6069.0,421.2138,421.493,420.9046,421.493,6069.0
2017-10-25 15:45:00,422.51,422.52,420.51,420.94,6573.0,421.3733,421.3833,419.3787,419.8076,6573.0
2017-10-25 15:50:00,420.74,422.29,420.72,421.87,12316.0,419.6081,421.1539,419.5882,420.7351,12316.0
2017-10-25 15:55:00,422.03,422.76,421.74,421.92,26107.0,420.8946,421.6227,420.6054,420.7849,26107.0
2017-10-26 09:30:00,416.7,417.71,412.49,413.89,21076.0,415.579,416.5862,411.3803,412.7765,21076.0
2017-10-26 09:35:00,413.96,419.51,413.95,417.48,17941.0,412.8463,418.3814,412.8364,416.3569,17941.0
2017-10-26 09:40:00,417.0,418.11,416.03,417.08,6234.0,415.8782,416.9852,414.9108,415.9579,6234.0
2017-10-26 09:45:00,417.1,420.2,416.2,419.23,23208.0,415.9779,419.0695,415.0803,418.1022,23208.0
2017-10-26 09:50:00,419.71,420.14,418.35,418.81,9050.0,418.5809,419.0097,417.2245,417.6833,9050.0
2017-10-26 09:55:00,419.47,420.14,416.87,416.88,12642.0,418.3415,419.0097,415.7485,415.7585,12642.0
2017-10-26 10:00:00,416.82,417.68,416.01,416.08,5550.0,415.6986,416.5563,414.8908,414.9606,5550.0
2017-10-26 10:05:00,416.08,417.55,416.08,416.42,5602.0,414.9606,416.4267,414.9606,415.2997,5602.0
2017-10-26 10:10:00,416.42,417.74,415.57,415.98,23181.0,415.2997,416.6162,414.452,414.8609,23181.0
2017-10-26 10:15:00,415.7,416.47,415.26,415.98,3959.0,414.5817,415.3496,414.1428,414.8609,3959.0
2017-10-26 10:20:00,415.56,416.04,415.47,415.74,3703.0,414.442,414.9207,414.3523,414.6215,3703.0
2017-10-26 10:25:00,415.53,415.81,415.23,415.8,862.0,414.4121,414.6914,414.1129,414.6814,862.0
2017-10-26 10:30:00,415.36,417.35,415.3,417.02,9245.0,414.2426,416.2272,414.1827,415.8981,9245.0
2017-10-26 10:35:00,417.3,419.66,417.3,418.54,3895.0,416.1774,418.531,416.1774,417.414,3895.0
2017-10-26 10:40:00,418.61,419.49,418.23,419.49,5700.0,417.4838,418.3615,417.1048,418.3615,5700.0
2017-10-26 10:45:00,419.22,419.52,418.57,419.11,7974.0,418.0922,418.3914,417.4439,417.9825,7974.0
2017-10-26 10:50:00,418.91,419.05,418.16,418.16,3272.0,417.783,417.9226,417.035,417.035,3272.0
2017-10-26 10:55:00,418.17,419.93,418.12,419.34,8030.0,417.045,418.8003,416.9951,418.2119,8030.0
2017-10-26 11:00:00,419.3,419.73,418.83,419.37,2667.0,418.172,418.6008,417.7032,418.2418,2667.0
2017-10-26 11:05:00,419.18,419.4,418.45,418.73,6549.0,418.0523,418.2717,417.3243,417.6035,6549.0
2017-10-26 11:10:00,418.57,419.1,418.46,418.88,3717.0,417.4439,417.9725,417.3342,417.7531,3717.0
2017-10-26 11:15:00,418.94,418.94,417.69,418.42,3271.0,417.8129,417.8129,416.5663,417.2943,3271.0
2017-10-26 11:20:00,417.92,418.69,417.87,417.88,3100.0,416.7957,417.5636,416.7458,416.7558,3100.0
2017-10-26 11:25:00,417.74,417.88,417.1,417.52,8740.0,416.6162,416.7558,415.9779,416.3968,8740.0
2017-10-26 11:30:00,417.68,417.73,417.09,417.42,5210.0,416.5563,416.6062,415.9679,416.297,5210.0
2017-10-26 11:35:00,416.96,417.88,416.9,416.9,7051.0,415.8383,416.7558,415.7784,415.7784,7051.0
2017-10-26 11:40:00,417.29,417.41,417.11,417.41,2200.0,416.1674,416.2871,415.9879,416.2871,2200.0
2017-10-26 11:45:00,417.01,417.41,416.79,417.0,1861.0,415.8881,416.2871,415.6687,415.8782,1861.0
2017-10-26 11:50:00,417.0,417.55,416.81,416.85,2875.0,415.8782,416.4267,415.6887,415.7286,2875.0
2017-10-26 11:55:00,417.16,418.87,417.16,418.56,4152.0,416.0377,417.7431,416.0377,417.434,4152.0
2017-10-26 12:00:00,418.8,419.38,418.37,418.88,6057.0,417.6733,418.2518,417.2445,417.7531,6057.0
2017-10-26 12:05:00,419.02,419.04,418.74,418.74,1912.0,417.8927,417.9127,417.6135,417.6135,1912.0
2017-10-26 12:10:00,418.86,418.86,417.82,417.83,1700.0,417.7332,417.7332,416.696,416.7059,1700.0
2017-10-26 12:15:00,418.48,418.48,417.84,417.97,700.0,417.3542,417.3542,416.7159,416.8455,700.0
2017-10-26 12:20:00,418.42,418.42,417.4,417.77,2808.0,417.2943,417.2943,416.2771,416.6461,2808.0
2017-10-26 12:25:00,417.58,417.74,417.06,417.22,4237.0,416.4566,416.6162,415.938,416.0976,4237.0
2017-10-26 12:30:00,417.13,418.87,417.13,418.67,5047.0,416.0078,417.7431,416.0078,417.5437,5047.0
2017-10-26 12:35:00,418.68,418.91,418.03,418.06,2011.0,417.5536,417.783,416.9054,416.9353,2011.0
2017-10-26 12:40:00,418.19,418.91,418.07,418.78,3919.0,417.065,417.783,416.9453,417.6534,3919.0
2017-10-26 12:45:00,418.56,419.47,418.39,419.16,5928.0,417.434,418.3415,417.2644,418.0323,5928.0
2017-10-26 12:50:00,419.33,419.77,419.26,419.72,1715.0,418.2019,418.6407,418.1321,418.5908,1715.0
2017-10-26 12:55:00,419.5,419.93,419.5,419.93,300.0,418.3714,418.8003,418.3714,418.8003,300.0
2017-10-26 13:00:00,419.92,420.35,419.89,420.29,800.0,418.7903,419.2191,418.7604,419.1593,800.0
2017-10-26 13:05:00,419.91,420.61,418.97,418.97,9010.0,418.7803,419.4784,417.8429,417.8429,9010.0
2017-10-26 13:10:00,418.52,418.65,418.08,418.3,2608.0,417.3941,417.5237,416.9553,417.1747,2608.0
2017-10-26 13:15:00,418.27,418.93,418.26,418.51,1259.0,417.1447,417.803,417.1348,417.3841,1259.0
2017-10-26 13:20:00,418.95,418.98,417.7,417.7,3047.0,417.8229,417.8528,416.5763,416.5763,3047.0
2017-10-26 13:25:00,418.53,419.0,418.17,418.21,2476.0,417.404,417.8728,417.045,417.0849,2476.0
2017-10-26 13:30:00,418.58,419.02,418.38,418.81,1650.0,417.4539,417.8927,417.2544,417.6833,1650.0
2017-10-26 13:35:00,418.96,419.65,418.71,419.04,3100.0,417.8329,418.521,417.5836,417.9127,3100.0
2017-10-26 13:40:00,419.35,419.74,419.18,419.74,1579.0,418.2218,418.6108,418.0523,418.6108,1579.0
2017-10-26 13:45:00,419.52,419.87,418.66,418.66,3200.0,418.3914,418.7404,417.5337,417.5337,3200.0
2017-10-26 13:50:00,418.6,419.19,418.39,418.65,4140.0,417.4739,418.0623,417.2644,417.5237,4140.0
2017-10-26 13:55:00,418.65,419.27,418.4,418.4,2364.0,417.5237,418.1421,417.2744,417.2744,2364.0
2017-10-26 14:00:00,418.55,418.73,417.29,417.33,7388.0,417.424,417.6035,416.1674,416.2073,7388.0
2017-10-26 14:05:00,417.3,417.82,417.3,417.75,2100.0,416.1774,416.696,416.1774,416.6261,2100.0
2017-10-26 14:10:00,417.61,418.28,417.0,417.35,10284.0,416.4865,417.1547,415.8782,416.2272,10284.0
2017-10-26 14:15:00,417.34,418.96,417.29,418.66,13607.0,416.2172,417.8329,416.1674,417.5337,13607.0
2017-10-26 14:20:00,418.82,419.8,418.47,419.8,4097.0,417.6933,418.6706,417.3442,418.6706,4097.0
2017-10-26 14:25:00,419.61,419.61,419.25,419.25,700.0,418.4811,418.4811,418.1221,418.1221,700.0
2017-10-26 14:30:00,419.05,419.3,418.75,418.75,2585.0,417.9226,418.172,417.6235,417.6235,2585.0
2017-10-26 14:35:00,418.66,418.66,417.7,417.7,1302.0,417.5337,417.5337,416.5763,416.5763,1302.0
2017-10-26 14:40:00,417.48,418.82,417.47,418.24,7045.0,416.3569,417.6933,416.3469,417.1148,7045.0
2017-10-26 14:45:00,418.35,418.77,418.0,418.1,5543.0,417.2245,417.6434,416.8755,416.9752,5543.0
2017-10-26 14:50:00,418.23,418.23,417.62,417.62,2784.0,417.1048,417.1048,416.4965,416.4965,2784.0
2017-10-26 14:55:00,417.39,417.95,417.16,417.47,8257.0,416.2671,416.8256,416.0377,416.3469,8257.0
2017-10-26 15:00:00,417.22,417.86,417.22,417.76,3910.0,416.0976,416.7358,416.0976,416.6361,3910.0
2017-10-26 15:05:00,417.84,417.92,417.48,417.48,4218.0,416.7159,416.7957,416.3569,416.3569,4218.0
2017-10-26 15:10:00,417.68,417.68,417.14,417.41,2800.0,416.5563,416.5563,416.0178,416.2871,2800.0
2017-10-26 15:15:00,417.31,417.31,416.6,416.6,2652.0,416.1873,416.1873,415.4792,415.4792,2652.0
2017-10-26 15:20:00,416.81,417.03,416.74,416.99,2300.0,415.6887,415.9081,415.6189,415.8682,2300.0
2017-10-26 15:25:00,417.19,417.72,417.04,417.45,3100.0,416.0676,416.5962,415.9181,416.3269,3100.0
2017-10-26 15:30:00,417.4,417.47,415.79,415.87,14846.0,416.2771,416.3469,414.6714,414.7512,14846.0
2017-10-26 15:35:00,415.74,415.94,415.43,415.61,13608.0,414.6215,414.821,414.3124,414.4919,13608.0
2017-10-26 15:40:00,415.72,416.0,415.26,415.27,25310.0,414.6016,414.8808,414.1428,414.1528,25310.0
2017-10-26 15:45:00,415.4,415.4,414.71,414.88,32773.0,414.2825,414.2825,413.5943,413.7639,32773.0
2017-10-26 15:50:00,414.76,415.19,414.16,414.43,65263.0,413.6442,414.073,413.0458,413.3151,65263.0
2017-10-26 15:55:00,414.47,417.04,414.45,416.04,36513.0,413.355,415.9181,413.335,414.9207,36513.0
2017-10-27 09:30:00,413.29,416.04,413.05,414.42,12705.0,412.1781,414.9207,411.9388,413.3051,12705.0
2017-10-27 09:35:00,415.16,415.17,411.13,412.37,2060.0,414.0431,414.0531,410.024,411.2606,2060.0
2017-10-27 09:40:00,412.58,413.81,411.48,411.67,16476.0,411.47,412.6967,410.373,410.5625,16476.0
2017-10-27 09:45:00,411.79,412.29,410.83,411.44,11484.0,410.6822,411.1808,409.7248,410.3331,11484.0
2017-10-27 09:50:00,412.17,413.88,411.77,413.02,20425.0,411.0612,412.7666,410.6622,411.9089,20425.0
2017-10-27 09:55:00,412.84,412.84,411.61,411.82,6291.0,411.7294,411.7294,410.5027,410.7121,6291.0
2017-10-27 10:00:00,411.35,412.93,410.69,412.02,7580.0,410.2434,411.8191,409.5851,410.9116,7580.0
2017-10-27 10:05:00,412.02,412.18,410.29,410.39,6400.0,410.9116,411.0711,409.1862,409.2859,6400.0
2017-10-27 10:10:00,410.37,411.55,409.91,410.37,18859.0,409.266,410.4428,408.8072,409.266,18859.0
2017-10-27 10:15:00,410.03,410.72,409.05,409.05,17569.0,408.9269,409.6151,407.9495,407.9495,17569.0
2017-10-27 10:20:00,409.06,409.93,408.5,409.29,15456.0,407.9595,408.8272,407.401,408.1889,15456.0
2017-10-27 10:25:00,408.98,409.26,407.79,408.6,9437.0,407.8797,408.159,406.6929,407.5008,9437.0
2017-10-27 10:30:00,408.76,410.0,408.27,409.78,19962.0,407.6603,408.897,407.1716,408.6776,19962.0
2017-10-27 10:35:00,409.77,410.0,409.07,409.69,8554.0,408.6676,408.897,407.9695,408.5878,8554.0
2017-10-27 10:40:00,409.7,409.7,408.34,408.69,3740.0,408.5978,408.5978,407.2415,407.5905,3740.0
2017-10-27 10:45:00,408.83,410.63,408.77,409.83,9066.0,407.7301,409.5253,407.6703,408.7274,9066.0
2017-10-27 10:50:00,410.23,410.52,409.43,410.31,6195.0,409.1264,409.4156,408.3285,409.2062,6195.0
2017-10-27 10:55:00,410.14,411.98,410.1,410.5,7090.0,409.0366,410.8717,408.9967,409.3956,7090.0
2017-10-27 11:00:00,410.53,410.69,409.48,410.66,8107.0,409.4256,409.5851,408.3784,409.5552,8107.0
2017-10-27 11:05:00,410.32,411.77,410.0,410.0,14047.0,409.2161,410.6622,408.897,408.897,14047.0
2017-10-27 11:10:00,409.82,410.15,409.5,409.6,11040.0,408.7175,409.0466,408.3983,408.4981,11040.0
2017-10-27 11:15:00,409.73,409.73,408.94,408.94,1700.0,408.6277,408.6277,407.8398,407.8398,1700.0
2017-10-27 11:20:00,409.51,409.87,408.95,409.5,6763.0,408.4083,408.7673,407.8498,408.3983,6763.0
2017-10-27 11:25:00,409.62,410.34,409.4,410.34,11679.0,408.518,409.2361,408.2986,409.2361,11679.0
2017-10-27 11:30:00,410.34,410.37,409.62,409.62,2100.0,409.2361,409.266,408.518,408.518,2100.0
2017-10-27 11:35:00,409.71,410.17,409.52,409.81,7637.0,408.6078,409.0665,408.4183,408.7075,7637.0
2017-10-27 11:40:00,409.57,410.17,408.95,409.8,4219.0,408.4681,409.0665,407.8498,408.6975,4219.0
2017-10-27 11:45:00,409.67,409.68,408.47,409.02,11957.0,408.5679,408.5779,407.3711,407.9196,11957.0
2017-10-27 11:50:00,408.74,409.05,408.14,408.14,5200.0,407.6404,407.9495,407.042,407.042,5200.0
2017-10-27 11:55:00,408.17,408.86,408.16,408.61,4487.0,407.0719,407.7601,407.0619,407.5107,4487.0
2017-10-27 12:00:00,408.53,408.86,408.25,408.55,4517.0,407.4309,407.7601,407.1517,407.4509,4517.0
2017-10-27 12:05:00,408.74,409.87,408.66,409.39,6900.0,407.6404,408.7673,407.5606,408.2886,6900.0
2017-10-27 12:10:00,409.3,409.3,408.09,408.73,8215.0,408.1989,408.1989,406.9921,407.6304,8215.0
2017-10-27 12:15:00,408.95,409.15,408.2,408.2,5000.0,407.8498,408.0493,407.1018,407.1018,5000.0
2017-10-27 12:20:00,408.04,408.35,407.71,407.78,5912.0,406.9423,407.2514,406.6132,406.683,5912.0
2017-10-27 12:25:00,407.58,408.22,406.81,408.22,9425.0,406.4835,407.1218,405.7156,407.1218,9425.0
2017-10-27 12:30:00,407.98,408.65,407.98,408.1,5700.0,406.8824,407.5506,406.8824,407.0021,5700.0
2017-10-27 12:35:00,407.78,408.69,407.59,407.69,8565.0,406.683,407.5905,406.4935,406.5932,8565.0
2017-10-27 12:40:00,407.96,408.67,407.57,408.67,14097.0,406.8625,407.5706,406.4735,407.5706,14097.0
2017-10-27 12:45:00,408.82,408.82,407.92,408.39,13805.0,407.7202,407.7202,406.8226,407.2913,13805.0
2017-10-27 12:50:00,408.11,408.93,407.92,408.42,15484.0,407.0121,407.8299,406.8226,407.3212,15484.0
2017-10-27 12:55:00,408.74,409.09,408.01,408.11,16288.0,407.6404,407.9894,406.9123,407.0121,16288.0
2017-10-27 13:00:00,408.25,408.58,407.96,408.38,9876.0,407.1517,407.4808,406.8625,407.2813,9876.0
2017-10-27 13:05:00,408.42,408.8,408.16,408.59,5098.0,407.3212,407.7002,407.0619,407.4908,5098.0
2017-10-27 13:10:00,408.26,408.54,407.83,407.98,6355.0,407.1617,407.4409,406.7328,406.8824,6355.0
2017-10-27 13:15:00,407.62,407.97,407.22,407.65,4690.0,406.5234,406.8725,406.1245,406.5533,4690.0
2017-10-27 13:20:00,407.62,407.62,406.52,406.68,8000.0,406.5234,406.5234,405.4264,405.5859,8000.0
2017-10-27 13:25:00,406.77,407.69,406.76,407.3,3300.0,405.6757,406.5932,405.6657,406.2043,3300.0
2017-10-27 13:30:00,407.44,407.92,407.13,407.61,7648.0,406.3439,406.8226,406.0347,406.5134,7648.0
2017-10-27 13:35:00,407.21,407.5,407.05,407.28,3702.0,406.1145,406.4037,405.9549,406.1843,3702.0
2017-10-27 13:40:00,407.51,407.84,406.97,407.7,11107.0,406.4137,406.7428,405.8751,406.6032,11107.0
2017-10-27 13:45:00,407.77,408.26,407.46,407.76,5600.0,406.673,407.1617,406.3638,406.663,5600.0
2017-10-27 13:50:00,407.77,408.57,407.48,408.57,17914.0,406.673,407.4708,406.3838,407.4708,17914.0
2017-10-27 13:55:00,408.97,409.0,408.16,408.16,4124.0,407.8698,407.8997,407.0619,407.0619,4124.0
2017-10-27 14:00:00,408.15,408.36,407.93,408.03,4625.0,407.052,407.2614,406.8326,406.9323,4625.0
2017-10-27 14:05:00,407.89,408.29,407.56,407.83,7500.0,406.7927,407.1916,406.4636,406.7328,7500.0
2017-10-27 14:10:00,407.83,407.83,407.29,407.43,11867.0,406.7328,406.7328,406.1943,406.3339,11867.0
2017-10-27 14:15:00,407.25,408.25,407.09,407.52,11084.0,406.1544,407.1517,405.9948,406.4237,11084.0
2017-10-27 14:20:00,407.71,408.47,407.46,408.33,6550.0,406.6132,407.3711,406.3638,407.2315,6550.0
2017-10-27 14:25:00,408.47,408.48,407.42,407.65,5300.0,407.3711,407.3811,406.3239,406.5533,5300.0
2017-10-27 14:30:00,408.32,409.0,408.01,408.38,5300.0,407.2215,407.8997,406.9123,407.2813,5300.0
2017-10-27 14:35:00,408.57,409.02,408.27,408.45,3400.0,407.4708,407.9196,407.1716,407.3512,3400.0
2017-10-27 14:40:00,408.22,409.75,408.17,409.75,7313.0,407.1218,408.6477,407.0719,408.6477,7313.0
2017-10-27 14:45:00,409.3,409.3,408.64,408.97,6682.0,408.1989,408.1989,407.5406,407.8698,6682.0
2017-10-27 14:50:00,408.7,409.18,408.7,408.79,13041.0,407.6005,408.0792,407.6005,407.6902,13041.0
2017-10-27 14:55:00,408.87,409.33,408.61,409.12,17091.0,407.77,408.2288,407.5107,408.0194,17091.0
2017-10-27 15:00:00,408.8,408.83,408.12,408.82,5360.0,407.7002,407.7301,407.022,407.7202,5360.0
2017-10-27 15:05:00,408.67,408.89,408.18,408.52,17905.0,407.5706,407.79,407.0819,407.421,17905.0
2017-10-27 15:10:00,408.52,409.21,408.14,408.99,12800.0,407.421,408.1091,407.042,407.8897,12800.0
2017-10-27 15:15:00,409.05,409.1,408.46,408.84,17225.0,407.9495,407.9994,407.3611,407.7401,17225.0
2017-10-27 15:20:00,408.89,409.35,408.58,408.76,14507.0,407.79,408.2487,407.4808,407.6603,14507.0
2017-10-27 15:25:00,408.68,408.77,408.13,408.13,9000.0,407.5805,407.6703,407.032,407.032,9000.0
2017-10-27 15:30:00,408.14,408.74,408.13,408.61,15601.0,407.042,407.6404,407.032,407.5107,15601.0
2017-10-27 15:35:00,408.64,408.74,408.2,408.33,14993.0,407.5406,407.6404,407.1018,407.2315,14993.0
2017-10-27 15:40:00,408.33,408.43,407.53,407.83,19498.0,407.2315,407.3312,406.4336,406.7328,19498.0
2017-10-27 15:45:00,407.99,408.37,407.86,407.96,19301.0,406.8924,407.2714,406.7627,406.8625,19301.0
2017-10-27 15:50:00,408.3,409.16,408.14,408.4,26961.0,407.2016,408.0593,407.042,407.3013,26961.0
2017-10-27 15:55:00,408.56,409.26,408.01,409.17,44127.0,407.4609,408.159,406.9123,408.0692,44127.0
2017-10-30 09:30:00,407.53,410.98,407.53,410.7,11023.0,406.4336,409.8744,406.4336,409.5951,11023.0
2017-10-30 09:35:00,411.73,413.99,411.73,413.63,7976.0,410.6223,412.8763,410.6223,412.5172,7976.0
2017-10-30 09:40:00,413.98,414.45,412.61,412.79,9082.0,412.8663,413.335,411.5,411.6795,9082.0
2017-10-30 09:45:00,412.43,414.0,412.43,413.91,4626.0,411.3205,412.8862,411.3205,412.7965,4626.0
2017-10-30 09:50:00,413.53,414.1,412.19,412.19,2750.0,412.4175,412.986,411.0811,411.0811,2750.0
2017-10-30 09:55:00,412.14,412.14,411.17,411.53,2637.0,411.0312,411.0312,410.0638,410.4229,2637.0
2017-10-30 10:00:00,411.6,413.06,411.51,412.65,15475.0,410.4927,411.9488,410.4029,411.5399,15475.0
2017-10-30 10:05:00,412.38,412.76,411.45,411.72,19961.0,411.2706,411.6496,410.3431,410.6124,19961.0
2017-10-30 10:10:00,411.54,412.83,411.35,412.83,8707.0,410.4328,411.7194,410.2434,411.7194,8707.0
2017-10-30 10:15:00,412.73,413.65,412.67,413.04,6780.0,411.6196,412.5372,411.5598,411.9288,6780.0
2017-10-30 10:20:00,412.98,413.08,411.66,412.19,8464.0,411.869,411.9687,410.5525,411.0811,8464.0
2017-10-30 10:25:00,412.04,414.74,412.04,414.73,17688.0,410.9315,413.6242,410.9315,413.6143,17688.0
2017-10-30 10:30:00,414.89,417.22,414.45,414.45,18450.0,413.7738,416.0976,413.335,413.335,18450.0
2017-10-30 10:35:00,414.09,414.5,413.21,413.87,7960.0,412.976,413.3849,412.0984,412.7566,7960.0
2017-10-30 10:40:00,414.0,414.0,411.86,412.3,6722.0,412.8862,412.8862,410.752,411.1908,6722.0
2017-10-30 10:45:00,412.5,413.55,412.27,413.55,2242.0,411.3903,412.4374,411.1609,412.4374,2242.0
2017-10-30 10:50:00,413.0,413.49,412.86,413.49,1600.0,411.8889,412.3776,411.7493,412.3776,1600.0
2017-10-30 10:55:00,413.24,413.59,413.18,413.18,1747.0,412.1283,412.4773,412.0684,412.0684,1747.0
2017-10-30 11:00:00,412.85,412.85,412.0,412.23,4443.0,411.7393,411.7393,410.8916,411.121,4443.0
2017-10-30 11:05:00,412.44,412.91,412.04,412.04,2501.0,411.3304,411.7992,410.9315,410.9315,2501.0
2017-10-30 11:10:00,411.99,412.0,411.0,411.46,2860.0,410.8816,410.8916,409.8943,410.3531,2860.0
2017-10-30 11:15:00,411.37,411.62,410.49,410.68,1600.0,410.2633,410.5126,409.3857,409.5752,1600.0
2017-10-30 11:20:00,410.48,411.62,410.37,411.62,3549.0,409.3757,410.5126,409.266,410.5126,3549.0
2017-10-30 11:25:00,411.28,411.54,410.97,410.97,1912.0,410.1735,410.4328,409.8644,409.8644,1912.0
2017-10-30 11:30:00,410.63,410.92,410.56,410.86,2221.0,409.5253,409.8145,409.4555,409.7547,2221.0
2017-10-30 11:35:00,410.62,410.73,410.04,410.18,2050.0,409.5153,409.625,408.9369,409.0765,2050.0
2017-10-30 11:40:00,410.09,410.85,409.65,410.8,3664.0,408.9867,409.7447,408.5479,409.6948,3664.0
2017-10-30 11:45:00,410.93,410.93,409.73,410.11,3274.0,409.8245,409.8245,408.6277,409.0067,3274.0
2017-10-30 11:50:00,410.1,410.23,409.85,410.23,2050.0,408.9967,409.1264,408.7474,409.1264,2050.0
2017-10-30 11:55:00,410.13,410.14,409.66,409.66,1870.0,409.0266,409.0366,408.5579,408.5579,1870.0
2017-10-30 12:00:00,410.02,410.29,410.02,410.04,1950.0,408.9169,409.1862,408.9169,408.9369,1950.0
2017-10-30 12:05:00,410.1,410.11,409.29,409.53,2145.0,408.9967,409.0067,408.1889,408.4283,2145.0
2017-10-30 12:10:00,409.53,409.54,409.23,409.23,915.0,408.4283,408.4382,408.1291,408.1291,915.0
2017-10-30 12:15:00,409.5,409.5,408.6,408.6,1806.0,408.3983,408.3983,407.5008,407.5008,1806.0
2017-10-30 12:20:00,408.73,409.45,408.46,409.07,5600.0,407.6304,408.3485,407.3611,407.9695,5600.0
2017-10-30 12:25:00,409.04,409.82,409.04,409.19,2900.0,407.9396,408.7175,407.9396,408.0892,2900.0
2017-10-30 12:30:00,409.29,409.79,408.92,409.19,2340.0,408.1889,408.6876,407.8199,408.0892,2340.0
2017-10-30 12:35:00,409.27,410.43,409.27,410.17,8300.0,408.169,409.3258,408.169,409.0665,8300.0
2017-10-30 12:40:00,410.18,410.52,410.01,410.3,3450.0,409.0765,409.4156,408.907,409.1962,3450.0
2017-10-30 12:45:00,410.48,410.7,409.77,409.87,2746.0,409.3757,409.5951,408.6676,408.7673,2746.0
2017-10-30 12:50:00,409.85,409.92,409.48,409.73,3223.0,408.7474,408.8172,408.3784,408.6277,3223.0
2017-10-30 12:55:00,409.49,409.68,409.26,409.67,3400.0,408.3884,408.5779,408.159,408.5679,3400.0
2017-10-30 13:00:00,409.41,409.69,409.4,409.69,800.0,408.3086,408.5878,408.2986,408.5878,800.0
2017-10-30 13:05:00,409.69,409.88,409.24,409.4,11689.0,408.5878,408.7773,408.139,408.2986,11689.0
2017-10-30 13:10:00,409.37,409.44,408.56,408.64,17642.0,408.2687,408.3385,407.4609,407.5406,17642.0
2017-10-30 13:15:00,408.81,409.4,408.5,408.63,13237.0,407.7102,408.2986,407.401,407.5307,13237.0
2017-10-30 13:20:00,408.65,408.7,407.47,407.49,13978.0,407.5506,407.6005,406.3738,406.3937,13978.0
2017-10-30 13:25:00,407.59,407.75,407.3,407.47,5916.0,406.4935,406.653,406.2043,406.3738,5916.0
2017-10-30 13:30:00,407.47,408.55,407.0,408.06,10718.0,406.3738,407.4509,405.9051,406.9622,10718.0
2017-10-30 13:35:00,407.91,408.62,407.84,408.5,5818.0,406.8126,407.5207,406.7428,407.401,5818.0
2017-10-30 13:40:00,409.0,409.0,408.16,408.26,4340.0,407.8997,407.8997,407.0619,407.1617,4340.0
2017-10-30 13:45:00,408.24,408.24,408.0,408.03,1069.0,407.1417,407.1417,406.9024,406.9323,1069.0
2017-10-30 13:50:00,408.03,408.03,407.2,407.31,1400.0,406.9323,406.9323,406.1045,406.2142,1400.0
2017-10-30 13:55:00,407.54,407.94,407.14,407.14,4000.0,406.4436,406.8425,406.0447,406.0447,4000.0
2017-10-30 14:00:00,407.0,407.65,406.62,406.62,3000.0,405.9051,406.5533,405.5261,405.5261,3000.0
2017-10-30 14:05:00,406.48,407.86,406.48,407.86,3367.0,405.3865,406.7627,405.3865,406.7627,3367.0
2017-10-30 14:10:00,407.94,408.3,407.27,407.59,8040.0,406.8425,407.2016,406.1743,406.4935,8040.0
2017-10-30 14:15:00,407.64,407.65,406.95,406.98,11218.0,406.5433,406.5533,405.8552,405.8851,11218.0
2017-10-30 14:20:00,407.14,407.76,406.81,407.64,10300.0,406.0447,406.663,405.7156,406.5433,10300.0
2017-10-30 14:25:00,407.86,407.92,407.29,407.69,6505.0,406.7627,406.8226,406.1943,406.5932,6505.0
2017-10-30 14:30:00,407.7,408.37,407.7,408.12,4438.0,406.6032,407.2714,406.6032,407.022,4438.0
2017-10-30 14:35:00,408.02,408.44,408.02,408.14,1801.0,406.9223,407.3412,406.9223,407.042,1801.0
2017-10-30 14:40:00,408.14,408.28,407.88,408.22,2000.0,407.042,407.1816,406.7827,407.1218,2000.0
2017-10-30 14:45:00,408.07,408.16,407.81,407.86,2800.0,406.9722,407.0619,406.7129,406.7627,2800.0
2017-10-30 14:50:00,407.65,408.06,407.52,407.52,2708.0,406.5533,406.9622,406.4237,406.4237,2708.0
2017-10-30 14:55:00,407.73,407.73,407.01,407.29,1900.0,406.6331,406.6331,405.915,406.1943,1900.0
2017-10-30 15:00:00,407.27,407.8,406.56,406.83,8075.0,406.1743,406.7029,405.4662,405.7355,8075.0
2017-10-30 15:05:00,406.64,406.79,406.07,406.29,6048.0,405.546,405.6956,404.9776,405.197,6048.0
2017-10-30 15:10:00,406.58,406.58,405.0,405.34,10005.0,405.4862,405.4862,403.9104,404.2495,10005.0
2017-10-30 15:15:00,405.36,405.54,405.01,405.28,8402.0,404.2695,404.449,403.9204,404.1897,8402.0
2017-10-30 15:20:00,405.28,406.07,405.13,405.3,6459.0,404.1897,404.9776,404.0401,404.2096,6459.0
2017-10-30 15:25:00,405.3,405.84,405.3,405.59,6431.0,404.2096,404.7482,404.2096,404.4989,6431.0
2017-10-30 15:30:00,405.74,406.11,405.22,405.84,8887.0,404.6485,405.0175,404.1298,404.7482,8887.0
2017-10-30 15:35:00,406.02,406.84,405.84,406.81,8475.0,404.9277,405.7455,404.7482,405.7156,8475.0
2017-10-30 15:40:00,407.07,407.07,406.5,406.88,5000.0,405.9749,405.9749,405.4064,405.7854,5000.0
2017-10-30 15:45:00,407.0,407.02,405.98,406.48,17247.0,405.9051,405.925,404.8878,405.3865,17247.0
2017-10-30 15:50:00,406.54,406.65,406.05,406.44,16805.0,405.4463,405.556,404.9576,405.3466,16805.0
2017-10-30 15:55:00,406.5,406.77,406.29,406.47,30714.0,405.4064,405.6757,405.197,405.3765,30714.0
2017-10-31 09:30:00,407.4,409.95,406.18,407.18,10538.0,406.304,408.8471,405.0873,406.0846,10538.0
2017-10-31 09:35:00,408.16,408.92,406.44,408.73,5588.0,407.0619,407.8199,405.3466,407.6304,5588.0
2017-10-31 09:40:00,409.05,409.59,405.27,407.0,8668.0,407.9495,408.4881,404.1797,405.9051,8668.0
2017-10-31 09:45:00,407.81,408.25,406.42,408.25,13158.0,406.7129,407.1517,405.3266,407.1517,13158.0
2017-10-31 09:50:00,407.8,409.02,406.74,407.4,9151.0,406.7029,407.9196,405.6458,406.304,9151.0
2017-10-31 09:55:00,406.81,407.28,406.4,406.47,8995.0,405.7156,406.1843,405.3067,405.3765,8995.0
2017-10-31 10:00:00,406.42,406.75,405.59,406.16,9697.0,405.3266,405.6557,404.4989,405.0673,9697.0
2017-10-31 10:05:00,406.11,406.27,405.24,405.31,9249.0,405.0175,405.177,404.1498,404.2196,9249.0
2017-10-31 10:10:00,405.24,406.18,405.21,405.57,9715.0,404.1498,405.0873,404.1199,404.4789,9715.0
2017-10-31 10:15:00,405.43,405.48,404.86,405.13,1966.0,404.3393,404.3892,403.7708,404.0401,1966.0
2017-10-31 10:20:00,405.17,405.17,404.34,404.41,2623.0,404.08,404.08,403.2522,403.322,2623.0
2017-10-31 10:25:00,404.68,404.99,403.25,403.69,6825.0,403.5913,403.9005,402.1651,402.604,6825.0
2017-10-31 10:30:00,403.76,404.14,402.7,403.09,6085.0,402.6738,403.0528,401.6166,402.0056,6085.0
2017-10-31 10:35:00,403.24,404.2,403.0,403.52,9466.0,402.1552,403.1126,401.9158,402.4344,9466.0
2017-10-31 10:40:00,403.72,404.27,403.32,403.96,7477.0,402.6339,403.1824,402.235,402.8732,7477.0
2017-10-31 10:45:00,403.91,404.22,403.42,404.11,5443.0,402.8234,403.1325,402.3347,403.0228,5443.0
2017-10-31 10:50:00,403.95,404.88,403.71,404.77,9402.0,402.8633,403.7908,402.6239,403.6811,9402.0
2017-10-31 10:55:00,404.79,404.79,403.74,404.1,14896.0,403.701,403.701,402.6538,403.0129,14896.0
2017-10-31 11:00:00,404.16,404.93,403.79,404.7,8200.0,403.0727,403.8406,402.7037,403.6112,8200.0
2017-10-31 11:05:00,404.41,404.75,404.02,404.04,7440.0,403.322,403.6611,402.9331,402.953,7440.0
2017-10-31 11:10:00,404.1,404.39,403.73,403.9,7061.0,403.0129,403.3021,402.6439,402.8134,7061.0
2017-10-31 11:15:00,403.91,404.3,403.71,404.3,4290.0,402.8234,403.2123,402.6239,403.2123,4290.0
2017-10-31 11:20:00,404.32,404.32,403.64,404.25,7849.0,403.2323,403.2323,402.5541,403.1625,7849.0
2017-10-31 11:25:00,404.07,404.25,403.66,403.69,8490.0,402.9829,403.1625,402.574,402.604,8490.0
2017-10-31 11:30:00,403.77,403.88,403.47,403.6,4718.0,402.6838,402.7935,402.3846,402.5142,4718.0
2017-10-31 11:35:00,403.51,403.58,403.16,403.19,4389.0,402.4245,402.4943,402.0754,402.1053,4389.0
2017-10-31 11:40:00,403.2,403.8,402.93,403.8,6862.0,402.1153,402.7137,401.846,402.7137,6862.0
2017-10-31 11:45:00,403.92,404.68,403.61,404.56,10127.0,402.8333,403.5913,402.5242,403.4716,10127.0
2017-10-31 11:50:00,404.31,404.88,404.27,404.3,8742.0,403.2223,403.7908,403.1824,403.2123,8742.0
2017-10-31 11:55:00,404.32,404.54,404.0,404.21,14756.0,403.2323,403.4517,402.9131,403.1226,14756.0
2017-10-31 12:00:00,404.14,404.45,403.8,403.93,9480.0,403.0528,403.3619,402.7137,402.8433,9480.0
2017-10-31 12:05:00,403.91,404.39,403.82,404.39,5732.0,402.8234,403.3021,402.7336,403.3021,5732.0
2017-10-31 12:10:00,404.07,404.22,403.87,403.89,8682.0,402.9829,403.1325,402.7835,402.8034,8682.0
2017-10-31 12:15:00,403.86,403.94,402.96,402.98,7022.0,402.7735,402.8533,401.8759,401.8959,7022.0
2017-10-31 12:20:00,403.19,403.33,402.01,402.4,4985.0,402.1053,402.2449,400.9285,401.3174,4985.0
2017-10-31 12:25:00,402.27,403.42,402.27,403.42,2849.0,401.1878,402.3347,401.1878,402.3347,2849.0
2017-10-31 12:30:00,403.46,403.84,403.37,403.46,3450.0,402.3746,402.7536,402.2848,402.3746,3450.0
2017-10-31 12:35:00,403.47,404.25,403.47,403.89,6722.0,402.3846,403.1625,402.3846,402.8034,6722.0
2017-10-31 12:40:00,403.94,403.94,403.05,403.13,3800.0,402.8533,402.8533,401.9657,402.0455,3800.0
2017-10-31 12:45:00,403.08,403.34,402.73,402.74,3950.0,401.9956,402.2549,401.6465,401.6565,3950.0
2017-10-31 12:50:00,402.86,403.0,402.4,402.8,4765.0,401.7762,401.9158,401.3174,401.7164,4765.0
2017-10-31 12:55:00,402.91,403.24,402.73,403.05,6026.0,401.8261,402.1552,401.6465,401.9657,6026.0
2017-10-31 13:00:00,402.93,402.97,402.25,402.51,5018.0,401.846,401.8859,401.1678,401.4271,5018.0
2017-10-31 13:05:00,402.34,402.43,401.67,401.8,6410.0,401.2576,401.3474,400.5894,400.7191,6410.0
2017-10-31 13:10:00,401.98,402.12,401.18,401.46,7135.0,400.8986,401.0382,400.1007,400.38,7135.0
2017-10-31 13:15:00,401.3,401.59,400.52,400.77,7920.0,400.2204,400.5096,399.4425,399.6918,7920.0
2017-10-31 13:20:00,400.9,401.28,400.79,401.26,9800.0,399.8215,400.2004,399.7118,400.1805,9800.0
2017-10-31 13:25:00,401.06,401.41,400.81,401.15,13521.0,399.981,400.3301,399.7317,400.0708,13521.0
2017-10-31 13:30:00,401.19,401.48,400.73,400.88,13573.0,400.1107,400.3999,399.6519,399.8015,13573.0
2017-10-31 13:35:00,401.01,401.65,400.9,401.15,13420.0,399.9312,400.5695,399.8215,400.0708,13420.0
2017-10-31 13:40:00,401.0,402.03,401.0,402.03,5326.0,399.9212,400.9484,399.9212,400.9484,5326.0
2017-10-31 13:45:00,402.47,402.79,402.36,402.45,5253.0,401.3872,401.7064,401.2775,401.3673,5253.0
2017-10-31 13:50:00,402.52,402.68,402.46,402.52,3400.0,401.4371,401.5967,401.3773,401.4371,3400.0
2017-10-31 13:55:00,402.55,402.78,402.46,402.52,4400.0,401.467,401.6964,401.3773,401.4371,4400.0
2017-10-31 14:00:00,402.64,402.73,402.11,402.38,6122.0,401.5568,401.6465,401.0282,401.2975,6122.0
2017-10-31 14:05:00,402.42,402.49,401.74,402.28,9142.0,401.3374,401.4072,400.6592,401.1978,9142.0
2017-10-31 14:10:00,402.15,402.38,401.92,401.99,7900.0,401.0681,401.2975,400.8387,400.9085,7900.0
2017-10-31 14:15:00,402.22,402.25,401.82,402.21,15117.0,401.1379,401.1678,400.739,401.1279,15117.0
2017-10-31 14:20:00,402.12,402.19,401.64,401.84,7635.0,401.0382,401.108,400.5595,400.7589,7635.0
2017-10-31 14:25:00,401.84,402.4,401.63,402.16,15595.0,400.7589,401.3174,400.5495,401.0781,15595.0
2017-10-31 14:30:00,402.18,402.45,401.97,402.22,17329.0,401.098,401.3673,400.8886,401.1379,17329.0
2017-10-31 14:35:00,402.21,402.45,402.05,402.11,10480.0,401.1279,401.3673,400.9684,401.0282,10480.0
2017-10-31 14:40:00,402.11,402.32,401.59,401.71,10253.0,401.0282,401.2377,400.5096,400.6293,10253.0
2017-10-31 14:45:00,401.77,402.08,401.27,401.57,12614.0,400.6891,400.9983,400.1905,400.4897,12614.0
2017-10-31 14:50:00,401.57,401.64,401.27,401.42,4826.0,400.4897,400.5595,400.1905,400.3401,4826.0
2017-10-31 14:55:00,401.57,401.57,400.59,401.23,15647.0,400.4897,400.4897,399.5123,400.1506,15647.0
2017-10-31 15:00:00,401.15,401.23,400.93,401.18,9373.0,400.0708,400.1506,399.8514,400.1007,9373.0
2017-10-31 15:05:00,401.11,401.2,400.64,400.99,13980.0,400.0309,400.1207,399.5622,399.9112,13980.0
2017-10-31 15:10:00,400.96,401.08,400.19,400.63,13901.0,399.8813,400.001,399.1134,399.5522,13901.0
2017-10-31 15:15:00,400.58,400.82,400.3,400.55,21822.0,399.5023,399.7417,399.2231,399.4724,21822.0
2017-10-31 15:20:00,400.58,400.73,400.25,400.61,16363.0,399.5023,399.6519,399.1732,399.5323,16363.0
2017-10-31 15:25:00,400.7,401.75,400.7,401.53,15947.0,399.622,400.6692,399.622,400.4498,15947.0
2017-10-31 15:30:00,401.62,402.1,401.41,402.0,12771.0,400.5395,401.0182,400.3301,400.9185,12771.0
2017-10-31 15:35:00,402.2,402.64,402.1,402.36,23615.0,401.118,401.5568,401.0182,401.2775,23615.0
2017-10-31 15:40:00,402.36,402.92,402.26,402.65,22695.0,401.2775,401.836,401.1778,401.5668,22695.0
2017-10-31 15:45:00,402.66,402.78,402.26,402.37,14580.0,401.5767,401.6964,401.1778,401.2875,14580.0
2017-10-31 15:50:00,402.48,402.73,401.56,402.37,13670.0,401.3972,401.6465,400.4797,401.2875,13670.0
2017-10-31 15:55:00,402.37,402.93,401.87,402.61,22093.0,401.2875,401.846,400.7889,401.5269,22093.0
2017-11-01 09:30:00,403.81,405.51,402.05,402.05,19352.0,402.7236,404.4191,400.9684,400.9684,19352.0
2017-11-01 09:35:00,403.05,403.8,402.17,402.5,17229.0,401.9657,402.7137,401.0881,401.4172,17229.0
2017-11-01 09:40:00,402.52,402.53,401.18,401.29,16239.0,401.4371,401.4471,400.1007,400.2104,16239.0
2017-11-01 09:45:00,401.62,401.93,400.81,401.38,25363.0,400.5395,400.8487,399.7317,400.3002,25363.0
2017-11-01 09:50:00,401.5,402.0,400.89,401.0,11879.0,400.4199,400.9185,399.8115,399.9212,11879.0
2017-11-01 09:55:00,400.68,401.29,400.39,401.12,8994.0,399.6021,400.2104,399.3128,400.0409,8994.0
2017-11-01 10:00:00,400.86,402.01,400.63,402.01,18115.0,399.7816,400.9285,399.5522,400.9285,18115.0
2017-11-01 10:05:00,402.03,402.09,401.01,401.47,11464.0,400.9484,401.0083,399.9312,400.3899,11464.0
2017-11-01 10:10:00,401.05,401.27,400.46,400.46,1804.0,399.9711,400.1905,399.3827,399.3827,1804.0
2017-11-01 10:15:00,400.54,400.79,398.53,399.12,9867.0,399.4624,399.7118,397.4578,398.0463,9867.0
2017-11-01 10:20:00,398.56,398.56,397.04,398.54,18799.0,397.4878,397.4878,395.9719,397.4678,18799.0
2017-11-01 10:25:00,399.18,400.2,398.58,399.56,13682.0,398.1061,399.1234,397.5077,398.4851,13682.0
2017-11-01 10:30:00,399.76,400.24,398.83,399.26,9126.0,398.6845,399.1632,397.757,398.1859,9126.0
2017-11-01 10:35:00,398.97,399.22,398.2,398.2,6815.0,397.8967,398.146,397.1287,397.1287,6815.0
2017-11-01 10:40:00,398.71,399.03,398.22,398.74,6625.0,397.6374,397.9565,397.1487,397.6673,6625.0
2017-11-01 10:45:00,398.59,399.25,398.47,398.99,4706.0,397.5177,398.1759,397.398,397.9166,4706.0
2017-11-01 10:50:00,398.9,399.54,398.59,398.79,5800.0,397.8269,398.4651,397.5177,397.7171,5800.0
2017-11-01 10:55:00,398.65,398.75,398.01,398.19,8233.0,397.5775,397.6773,396.9392,397.1188,8233.0
2017-11-01 11:00:00,398.05,399.11,397.97,399.07,4146.0,396.9791,398.0363,396.8994,397.9964,4146.0
2017-11-01 11:05:00,399.06,399.25,398.7,399.01,8221.0,397.9864,398.1759,397.6274,397.9366,8221.0
2017-11-01 11:10:00,398.83,399.1,398.61,398.74,7457.0,397.757,398.0263,397.5376,397.6673,7457.0
2017-11-01 11:15:00,398.75,399.42,398.75,399.15,6381.0,397.6773,398.3455,397.6773,398.0762,6381.0
2017-11-01 11:20:00,399.0,399.14,398.23,398.94,10809.0,397.9266,398.0662,397.1587,397.8667,10809.0
2017-11-01 11:25:00,398.96,399.81,398.8,399.78,7070.0,397.8867,398.7344,397.7271,398.7045,7070.0
2017-11-01 11:30:00,399.67,400.9,399.3,399.59,37723.0,398.5948,399.8215,398.2258,398.515,37723.0
2017-11-01 11:35:00,399.68,399.69,399.08,399.3,8278.0,398.6048,398.6147,398.0064,398.2258,8278.0
2017-11-01 11:40:00,399.57,399.57,398.0,398.24,4000.0,398.495,398.495,396.9293,397.1686,4000.0
2017-11-01 11:45:00,398.37,398.47,397.5,397.5,6474.0,397.2983,397.398,396.4306,396.4306,6474.0
2017-11-01 11:50:00,397.41,397.72,397.19,397.56,7841.0,396.3409,396.65,396.1215,396.4905,7841.0
2017-11-01 11:55:00,397.43,397.72,397.01,397.42,5366.0,396.3608,396.65,395.9419,396.3508,5366.0
2017-11-01 12:00:00,397.45,397.83,397.22,397.8,5231.0,396.3808,396.7597,396.1514,396.7298,5231.0
2017-11-01 12:05:00,397.92,398.74,397.85,398.44,8405.0,396.8495,397.6673,396.7797,397.3681,8405.0
2017-11-01 12:10:00,398.49,398.58,397.95,398.25,9733.0,397.418,397.5077,396.8794,397.1786,9733.0
2017-11-01 12:15:00,398.25,398.25,397.51,397.57,4854.0,397.1786,397.1786,396.4406,396.5004,4854.0
2017-11-01 12:20:00,397.47,397.91,397.47,397.91,1400.0,396.4007,396.8395,396.4007,396.8395,1400.0
2017-11-01 12:25:00,397.58,397.61,396.93,397.6,4354.0,396.5104,396.5403,395.8622,396.5303,4354.0
2017-11-01 12:30:00,397.5,397.5,396.75,397.03,5971.0,396.4306,396.4306,395.6826,395.9619,5971.0
2017-11-01 12:35:00,397.04,397.1,396.65,396.82,1721.0,395.9719,396.0317,395.5829,395.7524,1721.0
2017-11-01 12:40:00,396.82,397.15,396.64,397.09,2352.0,395.7524,396.0816,395.5729,396.0217,2352.0
2017-11-01 12:45:00,397.01,397.7,396.94,396.94,6427.0,395.9419,396.6301,395.8721,395.8721,6427.0
2017-11-01 12:50:00,396.96,396.96,396.0,396.0,3357.0,395.8921,395.8921,394.9347,394.9347,3357.0
2017-11-01 12:55:00,396.27,397.5,396.26,397.02,11974.0,395.2039,396.4306,395.194,395.9519,11974.0
2017-11-01 13:00:00,396.83,397.36,396.76,397.18,4629.0,395.7624,396.291,395.6926,396.1115,4629.0
2017-11-01 13:05:00,396.91,397.35,396.23,396.27,8549.0,395.8422,396.281,395.164,395.2039,8549.0
2017-11-01 13:10:00,396.11,396.95,395.36,395.61,9899.0,395.0444,395.8821,394.2964,394.5457,9899.0
2017-11-01 13:15:00,395.61,395.87,395.29,395.86,8728.0,394.5457,394.805,394.2266,394.795,8728.0
2017-11-01 13:20:00,395.79,396.32,395.38,396.16,6835.0,394.7252,395.2538,394.3163,395.0942,6835.0
2017-11-01 13:25:00,396.23,396.57,395.97,396.26,10623.0,395.164,395.5031,394.9047,395.194,10623.0
2017-11-01 13:30:00,396.11,396.45,396.02,396.12,2283.0,395.0444,395.3834,394.9546,395.0543,2283.0
2017-11-01 13:35:00,396.22,396.29,395.7,396.03,5805.0,395.1541,395.2239,394.6355,394.9646,5805.0
2017-11-01 13:40:00,395.99,396.41,395.75,396.31,13567.0,394.9247,395.3436,394.6853,395.2438,13567.0
2017-11-01 13:45:00,396.5,396.5,395.87,395.95,5103.0,395.4333,395.4333,394.805,394.8848,5103.0
2017-11-01 13:50:00,395.81,396.23,395.65,396.23,3701.0,394.7452,395.164,394.5856,395.164,3701.0
2017-11-01 13:55:00,396.12,396.4,395.67,396.29,7000.0,395.0543,395.3336,394.6055,395.2239,7000.0
2017-11-01 14:00:00,396.01,396.55,395.96,396.41,7650.0,394.9446,395.4832,394.8948,395.3436,7650.0
2017-11-01 14:05:00,396.02,396.03,394.56,395.39,18524.0,394.9546,394.9646,393.4985,394.3263,18524.0
2017-11-01 14:10:00,395.23,397.57,395.17,397.18,14782.0,394.1667,396.5004,394.1069,396.1115,14782.0
2017-11-01 14:15:00,397.16,397.48,396.39,396.64,23673.0,396.0915,396.4107,395.3236,395.5729,23673.0
2017-11-01 14:20:00,396.77,396.84,396.1,396.36,13009.0,395.7026,395.7724,395.0344,395.2937,13009.0
2017-11-01 14:25:00,396.4,396.5,396.0,396.31,7630.0,395.3336,395.4333,394.9347,395.2438,7630.0
2017-11-01 14:30:00,396.34,396.63,395.77,396.06,11686.0,395.2737,395.563,394.7053,394.9945,11686.0
2017-11-01 14:35:00,395.9,396.29,395.7,395.85,16612.0,394.8349,395.2239,394.6355,394.7851,16612.0
2017-11-01 14:40:00,395.91,396.42,395.64,395.87,14307.0,394.8449,395.3535,394.5756,394.805,14307.0
2017-11-01 14:45:00,395.88,397.23,395.72,396.86,16367.0,394.815,396.1613,394.6554,395.7923,16367.0
2017-11-01 14:50:00,397.28,398.16,397.07,397.48,30932.0,396.2112,397.0888,396.0018,396.4107,30932.0
2017-11-01 14:55:00,397.74,399.2,397.72,399.2,10525.0,396.67,398.126,396.65,398.126,10525.0
2017-11-01 15:00:00,399.3,399.46,398.6,398.66,24323.0,398.2258,398.3853,397.5277,397.5875,24323.0
2017-11-01 15:05:00,398.79,398.87,398.29,398.48,18917.0,397.7171,397.7969,397.2185,397.408,18917.0
2017-11-01 15:10:00,398.42,398.48,397.95,398.12,11397.0,397.3481,397.408,396.8794,397.049,11397.0
2017-11-01 15:15:00,398.07,398.2,397.74,397.78,7433.0,396.9991,397.1287,396.67,396.7099,7433.0
2017-11-01 15:20:00,397.67,397.86,396.79,397.33,13771.0,396.6002,396.7897,395.7225,396.2611,13771.0
2017-11-01 15:25:00,397.33,398.16,397.22,398.15,5170.0,396.2611,397.0888,396.1514,397.0789,5170.0
2017-11-01 15:30:00,398.15,398.18,396.79,397.28,9408.0,397.0789,397.1088,395.7225,396.2112,9408.0
2017-11-01 15:35:00,397.28,398.25,396.95,398.07,9554.0,396.2112,397.1786,395.8821,396.9991,9554.0
2017-11-01 15:40:00,398.0,398.08,397.15,397.24,8776.0,396.9293,397.0091,396.0816,396.1713,8776.0
2017-11-01 15:45:00,397.2,397.33,396.24,397.29,32273.0,396.1314,396.2611,395.174,396.2212,32273.0
2017-11-01 15:50:00,397.33,398.05,397.0,397.92,20688.0,396.2611,396.9791,395.932,396.8495,20688.0
2017-11-01 15:55:00,398.04,398.06,396.91,397.0,43169.0,396.9692,396.9891,395.8422,395.932,43169.0
2017-11-02 09:30:00,400.0,402.99,395.45,397.68,40385.0,398.9239,401.9058,394.3861,396.6101,40385.0
2017-11-02 09:35:00,397.7,399.0,396.97,397.76,23737.0,396.6301,397.9266,395.902,396.6899,23737.0
2017-11-02 09:40:00,397.77,399.02,397.25,398.71,27933.0,396.6999,397.9465,396.1813,397.6374,27933.0
2017-11-02 09:45:00,398.55,399.59,398.25,398.79,24020.0,397.4778,398.515,397.1786,397.7171,24020.0
2017-11-02 09:50:00,398.99,399.26,398.46,398.71,36662.0,397.9166,398.1859,397.388,397.6374,36662.0
2017-11-02 09:55:00,398.65,399.6,398.46,399.44,69235.0,397.5775,398.525,397.388,398.3654,69235.0
2017-11-02 10:00:00,399.5,399.99,398.56,398.78,21257.0,398.4252,398.9139,397.4878,397.7072,21257.0
2017-11-02 10:05:00,399.05,399.6,397.49,398.0,17938.0,397.9764,398.525,396.4206,396.9293,17938.0
2017-11-02 10:10:00,397.53,398.45,397.05,398.14,15945.0,396.4605,397.3781,395.9818,397.0689,15945.0
2017-11-02 10:15:00,398.03,398.45,396.63,397.37,23391.0,396.9592,397.3781,395.563,396.301,23391.0
2017-11-02 10:20:00,397.38,398.48,396.7,398.48,15625.0,396.3109,397.408,395.6328,397.408,15625.0
2017-11-02 10:25:00,398.4,400.0,398.15,399.38,30772.0,397.3282,398.9239,397.0789,398.3056,30772.0
2017-11-02 10:30:00,399.42,399.87,399.15,399.42,14050.0,398.3455,398.7942,398.0762,398.3455,14050.0
2017-11-02 10:35:00,399.43,399.48,398.43,398.56,6819.0,398.3554,398.4053,397.3581,397.4878,6819.0
2017-11-02 10:40:00,398.88,399.63,398.58,398.95,31188.0,397.8069,398.5549,397.5077,397.8767,31188.0
2017-11-02 10:45:00,399.2,399.62,398.16,398.52,32316.0,398.126,398.5449,397.0888,397.4479,32316.0
2017-11-02 10:50:00,398.64,398.68,396.09,396.78,42034.0,397.5676,397.6074,395.0244,395.7126,42034.0
2017-11-02 10:55:00,397.11,397.51,396.86,397.25,9209.0,396.0417,396.4406,395.7923,396.1813,9209.0
2017-11-02 11:00:00,397.46,398.64,397.12,398.37,6987.0,396.3907,397.5676,396.0516,397.2983,6987.0
2017-11-02 11:05:00,398.37,399.23,398.21,399.12,24082.0,397.2983,398.156,397.1387,398.0463,24082.0
2017-11-02 11:10:00,399.18,399.73,398.86,399.38,56200.0,398.1061,398.6546,397.787,398.3056,56200.0
2017-11-02 11:15:00,399.5,400.21,399.4,399.6,25632.0,398.4252,399.1333,398.3255,398.525,25632.0
2017-11-02 11:20:00,399.96,400.0,399.42,400.0,16805.0,398.884,398.9239,398.3455,398.9239,16805.0
2017-11-02 11:25:00,399.71,400.24,399.11,399.11,14878.0,398.6347,399.1632,398.0363,398.0363,14878.0
2017-11-02 11:30:00,399.69,400.26,399.15,399.53,15805.0,398.6147,399.1832,398.0762,398.4552,15805.0
2017-11-02 11:35:00,399.4,399.47,397.16,397.19,11357.0,398.3255,398.3953,396.0915,396.1215,11357.0
2017-11-02 11:40:00,397.71,399.03,397.05,398.74,11395.0,396.6401,397.9565,395.9818,397.6673,11395.0
2017-11-02 11:45:00,398.13,398.79,397.76,398.19,9200.0,397.0589,397.7171,396.6899,397.1188,9200.0
2017-11-02 11:50:00,398.23,399.13,397.52,397.52,15272.0,397.1587,398.0562,396.4506,396.4506,15272.0
2017-11-02 11:55:00,397.49,398.36,396.95,396.96,8199.0,396.4206,397.2883,395.8821,395.8921,8199.0
2017-11-02 12:00:00,397.33,398.05,397.04,397.76,8091.0,396.2611,396.9791,395.9719,396.6899,8091.0
2017-11-02 12:05:00,397.52,398.22,397.51,397.92,7369.0,396.4506,397.1487,396.4406,396.8495,7369.0
2017-11-02 12:10:00,397.93,398.72,397.48,398.14,5955.0,396.8595,397.6473,396.4107,397.0689,5955.0
2017-11-02 12:15:00,398.22,399.99,398.13,399.63,10427.0,397.1487,398.9139,397.0589,398.5549,10427.0
2017-11-02 12:20:00,399.44,400.3,399.31,399.68,11190.0,398.3654,399.2231,398.2357,398.6048,11190.0
2017-11-02 12:25:00,399.85,400.38,399.81,400.21,13232.0,398.7743,399.3029,398.7344,399.1333,13232.0
2017-11-02 12:30:00,400.06,400.09,399.04,400.03,11734.0,398.9837,399.0137,397.9665,398.9538,11734.0
2017-11-02 12:35:00,400.09,400.09,398.47,398.51,6471.0,399.0137,399.0137,397.398,397.4379,6471.0
2017-11-02 12:40:00,398.26,398.39,397.81,397.81,5822.0,397.1886,397.3182,396.7398,396.7398,5822.0
2017-11-02 12:45:00,397.85,398.31,397.73,397.98,9631.0,396.7797,397.2384,396.66,396.9093,9631.0
2017-11-02 12:50:00,397.9,398.1,397.14,397.14,7643.0,396.8295,397.029,396.0716,396.0716,7643.0
2017-11-02 12:55:00,396.91,397.99,396.9,397.4,6124.0,395.8422,396.9193,395.8322,396.3309,6124.0
2017-11-02 13:00:00,397.63,398.91,397.61,398.25,8102.0,396.5603,397.8368,396.5403,397.1786,8102.0
2017-11-02 13:05:00,398.5,398.5,398.0,398.14,900.0,397.4279,397.4279,396.9293,397.0689,900.0
2017-11-02 13:10:00,398.23,398.33,397.77,398.17,6744.0,397.1587,397.2584,396.6999,397.0988,6744.0
2017-11-02 13:15:00,398.16,398.5,398.08,398.29,3300.0,397.0888,397.4279,397.0091,397.2185,3300.0
2017-11-02 13:20:00,398.34,398.5,398.16,398.16,6510.0,397.2684,397.4279,397.0888,397.0888,6510.0
2017-11-02 13:25:00,398.09,398.13,397.74,397.83,3883.0,397.019,397.0589,396.67,396.7597,3883.0
2017-11-02 13:30:00,397.97,398.03,397.61,397.8,11617.0,396.8994,396.9592,396.5403,396.7298,11617.0
2017-11-02 13:35:00,397.96,398.15,397.91,398.08,4496.0,396.8894,397.0789,396.8395,397.0091,4496.0
2017-11-02 13:40:00,398.17,399.63,398.16,399.63,6272.0,397.0988,398.5549,397.0888,398.5549,6272.0
2017-11-02 13:45:00,399.96,399.96,399.12,399.2,12944.0,398.884,398.884,398.0463,398.126,12944.0
2017-11-02 13:50:00,399.32,399.34,398.97,399.09,1130.0,398.2457,398.2657,397.8967,398.0163,1130.0
2017-11-02 13:55:00,398.81,399.0,398.8,399.0,1400.0,397.7371,397.9266,397.7271,397.9266,1400.0
2017-11-02 14:00:00,399.2,399.9,399.2,399.71,3699.0,398.126,398.8242,398.126,398.6347,3699.0
2017-11-02 14:05:00,399.53,399.87,399.46,399.65,3375.0,398.4552,398.7942,398.3853,398.5748,3375.0
2017-11-02 14:10:00,399.59,400.03,399.47,400.03,13820.0,398.515,398.9538,398.3953,398.9538,13820.0
2017-11-02 14:15:00,399.94,400.24,399.74,400.24,10691.0,398.8641,399.1632,398.6646,399.1632,10691.0
2017-11-02 14:20:00,400.21,400.21,399.5,399.53,12277.0,399.1333,399.1333,398.4252,398.4552,12277.0
2017-11-02 14:25:00,399.57,399.7,399.21,399.35,5655.0,398.495,398.6247,398.136,398.2756,5655.0
2017-11-02 14:30:00,399.46,399.57,399.24,399.24,3654.0,398.3853,398.495,398.1659,398.1659,3654.0
2017-11-02 14:35:00,399.33,399.45,398.67,399.03,13670.0,398.2557,398.3754,397.5975,397.9565,13670.0
2017-11-02 14:40:00,399.05,399.42,399.05,399.17,2880.0,397.9764,398.3455,397.9764,398.0961,2880.0
2017-11-02 14:45:00,399.18,399.34,398.89,399.09,5300.0,398.1061,398.2657,397.8169,398.0163,5300.0
2017-11-02 14:50:00,398.95,399.0,398.8,398.83,3200.0,397.8767,397.9266,397.7271,397.757,3200.0
2017-11-02 14:55:00,398.75,398.86,398.3,398.3,3700.0,397.6773,397.787,397.2285,397.2285,3700.0
2017-11-02 15:00:00,398.34,398.61,398.3,398.3,9300.0,397.2684,397.5376,397.2285,397.2285,9300.0
2017-11-02 15:05:00,398.3,398.3,397.97,398.15,5673.0,397.2285,397.2285,396.8994,397.0789,5673.0
2017-11-02 15:10:00,398.06,398.07,397.11,397.52,15653.0,396.9891,396.9991,396.0417,396.4506,15653.0
2017-11-02 15:15:00,397.67,398.17,397.63,398.09,5344.0,396.6002,397.0988,396.5603,397.019,5344.0
2017-11-02 15:20:00,398.18,398.44,397.53,397.94,9748.0,397.1088,397.3681,396.4605,396.8694,9748.0
2017-11-02 15:25:00,397.95,398.22,397.35,397.84,4302.0,396.8794,397.1487,396.281,396.7697,4302.0
2017-11-02 15:30:00,397.71,398.06,397.36,397.37,6148.0,396.6401,396.9891,396.291,396.301,6148.0
2017-11-02 15:35:00,397.42,398.02,397.31,397.34,13429.0,396.3508,396.9492,396.2411,396.271,13429.0
2017-11-02 15:40:00,397.31,397.55,397.07,397.14,12523.0,396.2411,396.4805,396.0018,396.0716,12523.0
2017-11-02 15:45:00,397.18,397.8,397.12,397.7,15100.0,396.1115,396.7298,396.0516,396.6301,15100.0
2017-11-02 15:50:00,397.71,398.08,397.26,397.34,17426.0,396.6401,397.0091,396.1913,396.271,17426.0
2017-11-02 15:55:00,397.38,397.7,397.04,397.44,36469.0,396.3109,396.6301,395.9719,396.3708,36469.0
2017-11-03 09:30:00,400.02,404.98,400.02,403.25,41434.0,398.9438,403.8905,398.9438,402.1651,41434.0
2017-11-03 09:35:00,403.25,405.95,403.18,404.08,29676.0,402.1651,404.8579,402.0953,402.9929,29676.0
2017-11-03 09:40:00,404.08,404.09,402.18,403.42,18420.0,402.9929,403.0029,401.098,402.3347,18420.0
2017-11-03 09:45:00,402.8,404.89,402.74,404.29,21097.0,401.7164,403.8007,401.6565,403.2024,21097.0
2017-11-03 09:50:00,403.51,404.13,402.79,403.72,14417.0,402.4245,403.0428,401.7064,402.6339,14417.0
2017-11-03 09:55:00,403.38,406.76,402.91,406.48,13018.0,402.2948,405.6657,401.8261,405.3865,13018.0
2017-11-03 10:00:00,406.86,406.86,405.53,406.0,10029.0,405.7654,405.7654,404.439,404.9078,10029.0
2017-11-03 10:05:00,406.38,406.43,405.94,406.21,4775.0,405.2867,405.3366,404.8479,405.1172,4775.0
2017-11-03 10:10:00,406.19,406.19,403.36,404.09,8850.0,405.0972,405.0972,402.2749,403.0029,8850.0
2017-11-03 10:15:00,403.72,404.29,403.57,403.94,3180.0,402.6339,403.2024,402.4843,402.8533,3180.0
2017-11-03 10:20:00,403.94,404.57,403.15,403.15,5945.0,402.8533,403.4816,402.0654,402.0654,5945.0
2017-11-03 10:25:00,403.55,403.66,402.9,403.23,6568.0,402.4643,402.574,401.8161,402.1452,6568.0
2017-11-03 10:30:00,403.56,403.65,402.39,402.4,3857.0,402.4743,402.5641,401.3075,401.3174,3857.0
2017-11-03 10:35:00,402.4,403.44,402.3,402.8,4194.0,401.3174,402.3546,401.2177,401.7164,4194.0
2017-11-03 10:40:00,403.1,403.69,403.0,403.12,8938.0,402.0156,402.604,401.9158,402.0355,8938.0
2017-11-03 10:45:00,403.28,403.9,402.88,403.34,20129.0,402.1951,402.8134,401.7961,402.2549,20129.0
2017-11-03 10:50:00,403.0,403.39,402.18,402.54,8890.0,401.9158,402.3048,401.098,401.4571,8890.0
2017-11-03 10:55:00,402.97,402.97,402.11,402.85,3900.0,401.8859,401.8859,401.0282,401.7662,3900.0
2017-11-03 11:00:00,402.98,403.0,402.15,402.15,3240.0,401.8959,401.9158,401.0681,401.0681,3240.0
2017-11-03 11:05:00,402.35,402.36,400.99,401.47,8803.0,401.2676,401.2775,399.9112,400.3899,8803.0
2017-11-03 11:10:00,401.48,401.92,401.29,401.78,2100.0,400.3999,400.8387,400.2104,400.6991,2100.0
2017-11-03 11:15:00,401.48,401.79,401.46,401.46,3305.0,400.3999,400.7091,400.38,400.38,3305.0
2017-11-03 11:20:00,401.55,402.49,401.48,402.19,3300.0,400.4697,401.4072,400.3999,401.108,3300.0
2017-11-03 11:25:00,402.09,402.27,401.38,401.39,1400.0,401.0083,401.1878,400.3002,400.3102,1400.0
2017-11-03 11:30:00,401.71,402.84,401.71,402.0,3886.0,400.6293,401.7563,400.6293,400.9185,3886.0
2017-11-03 11:35:00,402.21,402.91,401.81,402.78,2975.0,401.1279,401.8261,400.729,401.6964,2975.0
2017-11-03 11:40:00,402.78,403.02,402.54,402.84,3750.0,401.6964,401.9358,401.4571,401.7563,3750.0
2017-11-03 11:45:00,402.75,402.92,401.85,401.85,5025.0,401.6665,401.836,400.7689,400.7689,5025.0
2017-11-03 11:50:00,401.43,401.91,401.34,401.73,3000.0,400.35,400.8288,400.2603,400.6492,3000.0
2017-11-03 11:55:00,401.53,402.63,401.41,402.37,5412.0,400.4498,401.5468,400.3301,401.2875,5412.0
2017-11-03 12:00:00,402.62,402.71,402.06,402.34,3001.0,401.5368,401.6266,400.9784,401.2576,3001.0
2017-11-03 12:05:00,402.35,402.41,401.76,401.78,4900.0,401.2676,401.3274,400.6792,400.6991,4900.0
2017-11-03 12:10:00,401.94,402.72,401.94,402.56,6739.0,400.8587,401.6366,400.8587,401.477,6739.0
2017-11-03 12:15:00,402.55,403.24,402.52,402.8,7583.0,401.467,402.1552,401.4371,401.7164,7583.0
2017-11-03 12:20:00,402.62,403.02,402.13,402.34,8494.0,401.5368,401.9358,401.0482,401.2576,8494.0
2017-11-03 12:25:00,402.26,402.54,402.08,402.51,2400.0,401.1778,401.4571,400.9983,401.4271,2400.0
2017-11-03 12:30:00,402.36,402.54,401.69,401.69,3100.0,401.2775,401.4571,400.6093,400.6093,3100.0
2017-11-03 12:35:00,401.85,402.06,401.57,401.67,6710.0,400.7689,400.9784,400.4897,400.5894,6710.0
2017-11-03 12:40:00,401.82,402.25,401.06,402.22,13198.0,400.739,401.1678,399.981,401.1379,13198.0
2017-11-03 12:45:00,401.89,402.14,400.9,401.21,14907.0,400.8088,401.0581,399.8215,400.1306,14907.0
2017-11-03 12:50:00,400.88,401.1,400.07,400.18,9849.0,399.8015,400.0209,398.9937,399.1034,9849.0
2017-11-03 12:55:00,400.18,400.78,400.18,400.78,8096.0,399.1034,399.7018,399.1034,399.7018,8096.0
2017-11-03 13:00:00,400.77,401.48,400.39,401.48,8877.0,399.6918,400.3999,399.3128,400.3999,8877.0
2017-11-03 13:05:00,401.48,401.55,400.62,401.49,5300.0,400.3999,400.4697,399.5422,400.4099,5300.0
2017-11-03 13:10:00,401.47,401.49,400.71,401.42,7598.0,400.3899,400.4099,399.632,400.3401,7598.0
2017-11-03 13:15:00,401.49,403.49,401.47,403.49,11235.0,400.4099,402.4045,400.3899,402.4045,11235.0
2017-11-03 13:20:00,403.25,403.46,403.19,403.43,2100.0,402.1651,402.3746,402.1053,402.3447,2100.0
2017-11-03 13:25:00,403.67,403.67,402.67,403.03,4799.0,402.584,402.584,401.5867,401.9457,4799.0
2017-11-03 13:30:00,403.16,404.37,403.14,404.37,14046.0,402.0754,403.2821,402.0554,403.2821,14046.0
2017-11-03 13:35:00,404.42,405.03,403.86,403.86,9707.0,403.332,403.9404,402.7735,402.7735,9707.0
2017-11-03 13:40:00,404.49,405.36,404.45,405.36,1920.0,403.4018,404.2695,403.3619,404.2695,1920.0
2017-11-03 13:45:00,405.19,405.45,404.6,404.62,2250.0,404.0999,404.3592,403.5115,403.5315,2250.0
2017-11-03 13:50:00,404.47,404.72,403.67,403.93,8070.0,403.3819,403.6312,402.584,402.8433,8070.0
2017-11-03 13:55:00,403.69,404.19,403.5,403.9,6977.0,402.604,403.1026,402.4145,402.8134,6977.0
2017-11-03 14:00:00,404.0,404.34,403.66,403.82,3549.0,402.9131,403.2522,402.574,402.7336,3549.0
2017-11-03 14:05:00,403.6,403.93,403.42,403.89,3444.0,402.5142,402.8433,402.3347,402.8034,3444.0
2017-11-03 14:10:00,403.94,404.67,403.84,404.19,5400.0,402.8533,403.5813,402.7536,403.1026,5400.0
2017-11-03 14:15:00,404.18,404.57,404.13,404.17,7107.0,403.0926,403.4816,403.0428,403.0827,7107.0
2017-11-03 14:20:00,404.31,404.62,404.0,404.29,7479.0,403.2223,403.5315,402.9131,403.2024,7479.0
2017-11-03 14:25:00,404.11,404.16,403.66,403.94,7005.0,403.0228,403.0727,402.574,402.8533,7005.0
2017-11-03 14:30:00,403.97,405.02,403.89,405.01,14046.0,402.8832,403.9304,402.8034,403.9204,14046.0
2017-11-03 14:35:00,405.23,405.24,404.74,405.09,3300.0,404.1398,404.1498,403.6511,404.0002,3300.0
2017-11-03 14:40:00,405.05,405.24,404.69,405.24,5423.0,403.9603,404.1498,403.6013,404.1498,5423.0
2017-11-03 14:45:00,405.11,405.79,405.11,405.73,5039.0,404.0201,404.6983,404.0201,404.6385,5039.0
2017-11-03 14:50:00,405.42,405.61,404.96,405.24,5800.0,404.3293,404.5188,403.8705,404.1498,5800.0
2017-11-03 14:55:00,405.24,405.49,404.98,405.41,5400.0,404.1498,404.3991,403.8905,404.3193,5400.0
2017-11-03 15:00:00,405.24,405.92,405.23,405.84,5155.0,404.1498,404.828,404.1398,404.7482,5155.0
2017-11-03 15:05:00,405.78,405.81,405.22,405.25,3500.0,404.6883,404.7183,404.1298,404.1598,3500.0
2017-11-03 15:10:00,405.09,405.49,404.38,404.38,4006.0,404.0002,404.3991,403.2921,403.2921,4006.0
2017-11-03 15:15:00,404.55,405.24,404.46,404.63,6776.0,403.4617,404.1498,403.3719,403.5414,6776.0
2017-11-03 15:20:00,404.84,405.0,404.17,405.0,12337.0,403.7509,403.9104,403.0827,403.9104,12337.0
2017-11-03 15:25:00,405.02,405.07,404.13,404.63,5925.0,403.9304,403.9803,403.0428,403.5414,5925.0
2017-11-03 15:30:00,404.6,404.93,404.22,404.55,8400.0,403.5115,403.8406,403.1325,403.4617,8400.0
2017-11-03 15:35:00,404.67,405.22,404.26,405.22,5597.0,403.5813,404.1298,403.1724,404.1298,5597.0
2017-11-03 15:40:00,405.01,405.75,404.95,405.42,4176.0,403.9204,404.6584,403.8606,404.3293,4176.0
2017-11-03 15:45:00,405.78,406.19,405.75,406.03,5300.0,404.6883,405.0972,404.6584,404.9377,5300.0
2017-11-03 15:50:00,406.28,408.0,406.23,408.0,33182.0,405.187,406.9024,405.1371,406.9024,33182.0
2017-11-03 15:55:00,407.88,408.55,407.72,408.41,38356.0,406.7827,407.4509,406.6231,407.3113,38356.0
2017-11-06 09:30:00,410.01,416.5,409.12,415.94,32481.0,408.907,415.3795,408.0194,414.821,32481.0
2017-11-06 09:35:00,416.0,416.89,412.65,413.0,27822.0,414.8808,415.7685,411.5399,411.8889,27822.0
2017-11-06 09:40:00,412.63,413.11,410.95,410.95,11018.0,411.5199,411.9986,409.8444,409.8444,11018.0
2017-11-06 09:45:00,410.79,411.86,410.01,410.84,9824.0,409.6849,410.752,408.907,409.7347,9824.0
2017-11-06 09:50:00,411.2,411.3,409.75,409.76,3200.0,410.0938,410.1935,408.6477,408.6576,3200.0
2017-11-06 09:55:00,409.72,411.63,409.43,411.63,10347.0,408.6177,410.5226,408.3285,410.5226,10347.0
2017-11-06 10:00:00,410.82,411.12,409.77,409.77,7044.0,409.7148,410.014,408.6676,408.6676,7044.0
2017-11-06 10:05:00,409.55,410.24,408.6,410.24,7756.0,408.4482,409.1363,407.5008,409.1363,7756.0
2017-11-06 10:10:00,410.29,411.63,410.29,411.08,4440.0,409.1862,410.5226,409.1862,409.9741,4440.0
2017-11-06 10:15:00,410.81,410.81,410.21,410.74,2100.0,409.7048,409.7048,409.1064,409.635,2100.0
2017-11-06 10:20:00,410.76,411.94,410.62,411.58,14090.0,409.6549,410.8318,409.5153,410.4727,14090.0
2017-11-06 10:25:00,411.07,411.8,410.8,410.98,3600.0,409.9641,410.6921,409.6948,409.8744,3600.0
2017-11-06 10:30:00,410.65,413.53,410.34,412.11,10147.0,409.5452,412.4175,409.2361,411.0013,10147.0
2017-11-06 10:35:00,411.68,412.08,411.27,411.46,7496.0,410.5725,410.9714,410.1636,410.3531,7496.0
2017-11-06 10:40:00,411.7,413.96,411.7,413.91,7155.0,410.5924,412.8463,410.5924,412.7965,7155.0
2017-11-06 10:45:00,413.49,413.75,412.78,413.14,2884.0,412.3776,412.6369,411.6695,412.0285,2884.0
2017-11-06 10:50:00,413.13,413.73,412.91,413.17,2550.0,412.0186,412.617,411.7992,412.0585,2550.0
2017-11-06 10:55:00,412.72,412.87,411.73,412.05,4870.0,411.6097,411.7593,410.6223,410.9415,4870.0
2017-11-06 11:00:00,411.87,411.87,410.84,410.99,8207.0,410.762,410.762,409.7347,409.8843,8207.0
2017-11-06 11:05:00,410.81,411.64,410.75,411.08,3625.0,409.7048,410.5326,409.645,409.9741,3625.0
2017-11-06 11:10:00,411.08,411.46,410.79,410.9,1997.0,409.9741,410.3531,409.6849,409.7946,1997.0
2017-11-06 11:15:00,410.98,411.73,410.98,411.28,1748.0,409.8744,410.6223,409.8744,410.1735,1748.0
2017-11-06 11:20:00,411.51,411.69,410.79,410.93,2025.0,410.4029,410.5824,409.6849,409.8245,2025.0
2017-11-06 11:25:00,410.8,411.13,410.8,411.13,400.0,409.6948,410.024,409.6948,410.024,400.0
2017-11-06 11:30:00,410.86,411.07,410.36,410.74,4064.0,409.7547,409.9641,409.256,409.635,4064.0
2017-11-06 11:35:00,410.81,411.51,410.45,411.03,3100.0,409.7048,410.4029,409.3458,409.9242,3100.0
2017-11-06 11:40:00,411.07,411.42,410.76,411.38,2755.0,409.9641,410.3132,409.6549,410.2733,2755.0
2017-11-06 11:45:00,410.73,410.73,410.13,410.13,1358.0,409.625,409.625,409.0266,409.0266,1358.0
2017-11-06 11:50:00,410.3,410.3,409.44,409.79,2185.0,409.1962,409.1962,408.3385,408.6876,2185.0
2017-11-06 11:55:00,409.58,409.61,406.5,407.4,10893.0,408.4781,408.508,405.4064,406.304,10893.0
2017-11-06 12:00:00,407.57,408.46,407.24,407.29,3831.0,406.4735,407.3611,406.1444,406.1943,3831.0
2017-11-06 12:05:00,407.41,407.76,407.35,407.55,1700.0,406.314,406.663,406.2541,406.4536,1700.0
2017-11-06 12:10:00,407.52,407.64,407.52,407.64,300.0,406.4237,406.5433,406.4237,406.5433,300.0
2017-11-06 12:15:00,407.68,407.79,407.27,407.5,3100.0,406.5832,406.6929,406.1743,406.4037,3100.0
2017-11-06 12:20:00,407.79,408.52,407.2,408.51,4279.0,406.6929,407.421,406.1045,407.411,4279.0
2017-11-06 12:25:00,408.44,408.47,408.44,408.47,700.0,407.3412,407.3711,407.3412,407.3711,700.0
2017-11-06 12:30:00,408.25,408.54,408.03,408.12,1700.0,407.1517,407.4409,406.9323,407.022,1700.0
2017-11-06 12:35:00,407.76,408.09,407.76,407.79,1900.0,406.663,406.9921,406.663,406.6929,1900.0
2017-11-06 12:40:00,407.78,408.33,407.78,408.25,1333.0,406.683,407.2315,406.683,407.1517,1333.0
2017-11-06 12:45:00,408.18,408.7,408.18,408.65,2100.0,407.0819,407.6005,407.0819,407.5506,2100.0
2017-11-06 12:50:00,408.51,408.71,408.43,408.43,1600.0,407.411,407.6105,407.3312,407.3312,1600.0
2017-11-06 12:55:00,408.75,409.41,408.35,409.41,10809.0,407.6504,408.3086,407.2514,408.3086,10809.0
2017-11-06 13:00:00,409.41,410.43,409.21,410.14,3700.0,408.3086,409.3258,408.1091,409.0366,3700.0
2017-11-06 13:05:00,410.27,410.78,409.92,410.78,4213.0,409.1663,409.6749,408.8172,409.6749,4213.0
2017-11-06 13:10:00,410.52,410.54,409.79,409.95,2640.0,409.4156,409.4355,408.6876,408.8471,2640.0
2017-11-06 13:15:00,409.74,409.87,409.39,409.7,1991.0,408.6377,408.7673,408.2886,408.5978,1991.0
2017-11-06 13:20:00,409.28,409.61,409.28,409.52,704.0,408.1789,408.508,408.1789,408.4183,704.0
2017-11-06 13:25:00,409.55,409.73,409.39,409.39,1582.0,408.4482,408.6277,408.2886,408.2886,1582.0
2017-11-06 13:30:00,409.65,410.53,409.52,410.38,2966.0,408.5479,409.4256,408.4183,409.276,2966.0
2017-11-06 13:35:00,410.31,410.56,410.08,410.13,500.0,409.2062,409.4555,408.9768,409.0266,500.0
2017-11-06 13:40:00,410.31,410.31,409.6,409.77,5913.0,409.2062,409.2062,408.4981,408.6676,5913.0
2017-11-06 13:45:00,409.79,409.99,409.74,409.79,2623.0,408.6876,408.887,408.6377,408.6876,2623.0
2017-11-06 13:50:00,409.93,410.48,409.91,410.36,4601.0,408.8272,409.3757,408.8072,409.256,4601.0
2017-11-06 13:55:00,410.29,410.63,409.94,409.99,5632.0,409.1862,409.5253,408.8372,408.887,5632.0
2017-11-06 14:00:00,410.02,410.09,409.35,409.5,3850.0,408.9169,408.9867,408.2487,408.3983,3850.0
2017-11-06 14:05:00,409.28,409.75,409.28,409.32,2543.0,408.1789,408.6477,408.1789,408.2188,2543.0
2017-11-06 14:10:00,409.65,409.65,409.02,409.09,1275.0,408.5479,408.5479,407.9196,407.9894,1275.0
2017-11-06 14:15:00,409.24,409.24,409.05,409.14,1553.0,408.139,408.139,407.9495,408.0393,1553.0
2017-11-06 14:20:00,409.03,409.03,408.83,408.88,3800.0,407.9296,407.9296,407.7301,407.78,3800.0
2017-11-06 14:25:00,408.87,409.64,408.87,409.63,2491.0,407.77,408.538,407.77,408.528,2491.0
2017-11-06 14:30:00,409.46,409.54,409.13,409.47,3460.0,408.3584,408.4382,408.0293,408.3684,3460.0
2017-11-06 14:35:00,409.42,409.42,408.6,408.8,15515.0,408.3186,408.3186,407.5008,407.7002,15515.0
2017-11-06 14:40:00,408.9,408.9,408.3,408.69,6332.0,407.7999,407.7999,407.2016,407.5905,6332.0
2017-11-06 14:45:00,408.7,409.07,408.63,408.83,3050.0,407.6005,407.9695,407.5307,407.7301,3050.0
2017-11-06 14:50:00,408.84,409.1,408.32,408.46,2700.0,407.7401,407.9994,407.2215,407.3611,2700.0
2017-11-06 14:55:00,408.44,408.47,408.09,408.09,2400.0,407.3412,407.3711,406.9921,406.9921,2400.0
2017-11-06 15:00:00,408.16,408.17,407.61,407.83,6295.0,407.0619,407.0719,406.5134,406.7328,6295.0
2017-11-06 15:05:00,407.86,408.04,407.65,407.74,3013.0,406.7627,406.9423,406.5533,406.6431,3013.0
2017-11-06 15:10:00,407.62,407.96,407.51,407.77,3195.0,406.5234,406.8625,406.4137,406.673,3195.0
2017-11-06 15:15:00,407.84,408.34,407.69,408.34,4700.0,406.7428,407.2415,406.5932,407.2415,4700.0
2017-11-06 15:20:00,408.32,408.45,407.77,408.15,2200.0,407.2215,407.3512,406.673,407.052,2200.0
2017-11-06 15:25:00,407.94,408.53,407.84,408.52,3742.0,406.8425,407.4309,406.7428,407.421,3742.0
2017-11-06 15:30:00,408.54,408.95,408.35,408.42,7534.0,407.4409,407.8498,407.2514,407.3212,7534.0
2017-11-06 15:35:00,408.3,408.37,407.92,407.92,2968.0,407.2016,407.2714,406.8226,406.8226,2968.0
2017-11-06 15:40:00,407.82,407.84,407.14,407.39,7503.0,406.7229,406.7428,406.0447,406.294,7503.0
2017-11-06 15:45:00,407.47,407.51,406.57,406.98,15109.0,406.3738,406.4137,405.4762,405.8851,15109.0
2017-11-06 15:50:00,407.1,407.61,406.87,407.57,9795.0,406.0048,406.5134,405.7754,406.4735,9795.0
2017-11-06 15:55:00,407.56,407.93,406.52,406.62,34947.0,406.4636,406.8326,405.4264,405.5261,34947.0
2017-11-07 09:30:00,407.26,408.54,406.65,408.17,10309.0,406.1644,407.4409,405.556,407.0719,10309.0
2017-11-07 09:35:00,408.65,409.53,408.2,408.2,7560.0,407.5506,408.4283,407.1018,407.1018,7560.0
2017-11-07 09:40:00,407.89,408.7,407.74,408.3,4254.0,406.7927,407.6005,406.6431,407.2016,4254.0
2017-11-07 09:45:00,408.17,409.21,408.17,409.21,7546.0,407.0719,408.1091,407.0719,408.1091,7546.0
2017-11-07 09:50:00,409.26,409.67,408.69,408.99,6300.0,408.159,408.5679,407.5905,407.8897,6300.0
2017-11-07 09:55:00,409.03,409.98,408.8,409.56,7356.0,407.9296,408.877,407.7002,408.4582,7356.0
2017-11-07 10:00:00,409.51,409.51,408.64,409.15,10539.0,408.4083,408.4083,407.5406,408.0493,10539.0
2017-11-07 10:05:00,409.34,410.78,409.1,410.55,15681.0,408.2388,409.6749,407.9994,409.4455,15681.0
2017-11-07 10:10:00,410.8,411.67,410.0,411.2,13055.0,409.6948,410.5625,408.897,410.0938,13055.0
2017-11-07 10:15:00,411.18,411.42,409.85,409.85,11014.0,410.0738,410.3132,408.7474,408.7474,11014.0
2017-11-07 10:20:00,409.9,409.9,408.54,408.54,6264.0,408.7973,408.7973,407.4409,407.4409,6264.0
2017-11-07 10:25:00,408.18,408.49,407.12,407.57,6806.0,407.0819,407.3911,406.0247,406.4735,6806.0
2017-11-07 10:30:00,407.73,408.03,406.15,406.17,9332.0,406.6331,406.9323,405.0573,405.0773,9332.0
2017-11-07 10:35:00,406.57,408.44,406.57,408.11,7799.0,405.4762,407.3412,405.4762,407.0121,7799.0
2017-11-07 10:40:00,407.68,408.98,407.68,408.91,5052.0,406.5832,407.8797,406.5832,407.8099,5052.0
2017-11-07 10:45:00,409.01,409.06,407.95,408.32,7213.0,407.9097,407.9595,406.8525,407.2215,7213.0
2017-11-07 10:50:00,408.69,408.98,408.05,408.32,5251.0,407.5905,407.8797,406.9522,407.2215,5251.0
2017-11-07 10:55:00,408.62,408.98,408.09,408.38,9841.0,407.5207,407.8797,406.9921,407.2813,9841.0
2017-11-07 11:00:00,408.49,408.75,407.97,408.1,2199.0,407.3911,407.6504,406.8725,407.0021,2199.0
2017-11-07 11:05:00,408.03,408.58,407.86,408.58,3647.0,406.9323,407.4808,406.7627,407.4808,3647.0
2017-11-07 11:10:00,408.7,409.82,408.59,409.6,7585.0,407.6005,408.7175,407.4908,408.4981,7585.0
2017-11-07 11:15:00,409.72,409.72,408.71,409.48,5475.0,408.6177,408.6177,407.6105,408.3784,5475.0
2017-11-07 11:20:00,409.48,409.96,409.09,409.68,5142.0,408.3784,408.8571,407.9894,408.5779,5142.0
2017-11-07 11:25:00,409.42,409.6,408.83,409.39,1954.0,408.3186,408.4981,407.7301,408.2886,1954.0
2017-11-07 11:30:00,409.27,409.45,408.72,409.3,2600.0,408.169,408.3485,407.6204,408.1989,2600.0
2017-11-07 11:35:00,409.05,409.56,408.79,409.0,2000.0,407.9495,408.4582,407.6902,407.8997,2000.0
2017-11-07 11:40:00,408.98,409.02,408.46,408.68,2700.0,407.8797,407.9196,407.3611,407.5805,2700.0
2017-11-07 11:45:00,408.86,408.99,408.13,408.61,7119.0,407.7601,407.8897,407.032,407.5107,7119.0
2017-11-07 11:50:00,408.26,408.91,407.5,407.53,7894.0,407.1617,407.8099,406.4037,406.4336,7894.0
2017-11-07 11:55:00,407.38,407.57,406.74,406.74,2532.0,406.284,406.4735,405.6458,405.6458,2532.0
2017-11-07 12:00:00,406.79,406.8,406.01,406.4,5727.0,405.6956,405.7056,404.9177,405.3067,5727.0
2017-11-07 12:05:00,406.33,406.33,405.52,406.09,5202.0,405.2369,405.2369,404.429,404.9975,5202.0
2017-11-07 12:10:00,406.11,406.91,405.52,406.64,5100.0,405.0175,405.8153,404.429,405.546,5100.0
2017-11-07 12:15:00,406.63,407.92,406.63,407.57,2150.0,405.5361,406.8226,405.5361,406.4735,2150.0
2017-11-07 12:20:00,408.0,408.04,407.29,407.71,3600.0,406.9024,406.9423,406.1943,406.6132,3600.0
2017-11-07 12:25:00,407.65,408.01,407.56,407.92,6354.0,406.5533,406.9123,406.4636,406.8226,6354.0
2017-11-07 12:30:00,407.81,408.08,407.55,407.91,4099.0,406.7129,406.9822,406.4536,406.8126,4099.0
2017-11-07 12:35:00,407.89,407.98,407.27,407.28,3884.0,406.7927,406.8824,406.1743,406.1843,3884.0
2017-11-07 12:40:00,407.15,407.15,406.91,406.91,804.0,406.0547,406.0547,405.8153,405.8153,804.0
2017-11-07 12:45:00,407.06,407.07,406.67,406.78,2500.0,405.9649,405.9749,405.5759,405.6857,2500.0
2017-11-07 12:50:00,406.77,407.0,406.57,406.8,4595.0,405.6757,405.9051,405.4762,405.7056,4595.0
2017-11-07 12:55:00,406.62,406.81,406.27,406.37,2437.0,405.5261,405.7156,405.177,405.2768,2437.0
2017-11-07 13:00:00,406.44,406.56,406.01,406.11,5554.0,405.3466,405.4662,404.9177,405.0175,5554.0
2017-11-07 13:05:00,406.11,406.11,405.84,405.99,600.0,405.0175,405.0175,404.7482,404.8978,600.0
2017-11-07 13:10:00,406.18,406.2,405.94,406.0,1158.0,405.0873,405.1072,404.8479,404.9078,1158.0
2017-11-07 13:15:00,405.95,405.95,405.67,405.67,1500.0,404.8579,404.8579,404.5786,404.5786,1500.0
2017-11-07 13:20:00,405.76,405.78,405.21,405.5,2725.0,404.6684,404.6883,404.1199,404.4091,2725.0
2017-11-07 13:25:00,405.8,405.8,405.25,405.48,2260.0,404.7083,404.7083,404.1598,404.3892,2260.0
2017-11-07 13:30:00,405.56,405.69,405.0,405.01,2969.0,404.4689,404.5986,403.9104,403.9204,2969.0
2017-11-07 13:35:00,405.38,405.38,405.0,405.07,5929.0,404.2894,404.2894,403.9104,403.9803,5929.0
2017-11-07 13:40:00,405.06,405.38,404.9,404.98,4078.0,403.9703,404.2894,403.8107,403.8905,4078.0
2017-11-07 13:45:00,404.8,405.1,404.46,404.7,7780.0,403.711,404.0102,403.3719,403.6112,7780.0
2017-11-07 13:50:00,404.78,405.01,404.78,405.01,800.0,403.691,403.9204,403.691,403.9204,800.0
2017-11-07 13:55:00,404.94,404.98,404.64,404.64,1940.0,403.8506,403.8905,403.5514,403.5514,1940.0
2017-11-07 14:00:00,404.58,404.59,403.8,404.16,3813.0,403.4916,403.5015,402.7137,403.0727,3813.0
2017-11-07 14:05:00,404.21,404.21,403.12,404.02,8613.0,403.1226,403.1226,402.0355,402.9331,8613.0
2017-11-07 14:10:00,404.12,404.12,403.84,403.88,800.0,403.0328,403.0328,402.7536,402.7935,800.0
2017-11-07 14:15:00,403.84,404.31,403.74,403.98,4606.0,402.7536,403.2223,402.6538,402.8932,4606.0
2017-11-07 14:20:00,404.0,404.0,403.41,403.66,3105.0,402.9131,402.9131,402.3247,402.574,3105.0
2017-11-07 14:25:00,403.51,403.69,402.9,403.19,6150.0,402.4245,402.604,401.8161,402.1053,6150.0
2017-11-07 14:30:00,403.4,403.56,403.18,403.4,7184.0,402.3147,402.4743,402.0953,402.3147,7184.0
2017-11-07 14:35:00,403.31,403.59,403.21,403.32,4325.0,402.225,402.5042,402.1253,402.235,4325.0
2017-11-07 14:40:00,403.31,403.39,403.01,403.04,3708.0,402.225,402.3048,401.9258,401.9557,3708.0
2017-11-07 14:45:00,403.11,403.35,402.85,402.98,4001.0,402.0255,402.2649,401.7662,401.8959,4001.0
2017-11-07 14:50:00,402.73,403.38,402.56,402.79,4100.0,401.6465,402.2948,401.477,401.7064,4100.0
2017-11-07 14:55:00,402.65,403.02,402.43,402.49,5262.0,401.5668,401.9358,401.3474,401.4072,5262.0
2017-11-07 15:00:00,402.48,402.69,402.25,402.25,4563.0,401.3972,401.6067,401.1678,401.1678,4563.0
2017-11-07 15:05:00,402.39,402.65,402.19,402.58,6834.0,401.3075,401.5668,401.108,401.497,6834.0
2017-11-07 15:10:00,402.44,402.64,402.38,402.54,3600.0,401.3573,401.5568,401.2975,401.4571,3600.0
2017-11-07 15:15:00,402.47,402.47,401.76,402.45,12500.0,401.3872,401.3872,400.6792,401.3673,12500.0
2017-11-07 15:20:00,402.45,403.34,402.39,403.29,5375.0,401.3673,402.2549,401.3075,402.205,5375.0
2017-11-07 15:25:00,403.65,404.24,403.52,404.23,6490.0,402.5641,403.1525,402.4344,403.1425,6490.0
2017-11-07 15:30:00,404.25,404.53,404.1,404.28,5407.0,403.1625,403.4417,403.0129,403.1924,5407.0
2017-11-07 15:35:00,404.15,404.99,404.1,404.63,6056.0,403.0627,403.9005,403.0129,403.5414,6056.0
2017-11-07 15:40:00,404.6,404.77,404.27,404.39,13017.0,403.5115,403.6811,403.1824,403.3021,13017.0
2017-11-07 15:45:00,404.23,404.23,403.21,403.73,14398.0,403.1425,403.1425,402.1253,402.6439,14398.0
2017-11-07 15:50:00,403.96,405.73,403.96,405.24,22911.0,402.8732,404.6385,402.8732,404.1498,22911.0
2017-11-07 15:55:00,405.35,405.35,403.3,403.49,37754.0,404.2595,404.2595,402.215,402.4045,37754.0
2017-11-08 09:30:00,418.06,432.5,417.0,430.0,80848.0,416.9353,431.3365,415.8782,428.8432,80848.0
2017-11-08 09:35:00,429.18,431.99,426.0,426.0,48993.0,428.0254,430.8278,424.8539,424.8539,48993.0
2017-11-08 09:40:00,425.97,426.51,419.13,423.5,39422.0,424.824,425.3626,418.0024,422.3607,39422.0
2017-11-08 09:45:00,423.51,426.56,420.65,426.05,34467.0,422.3706,425.4124,419.5183,424.9038,34467.0
2017-11-08 09:50:00,425.94,425.94,421.25,421.5,17090.0,424.7941,424.7941,420.1167,420.3661,17090.0
2017-11-08 09:55:00,420.99,422.54,419.01,420.15,13182.0,419.8574,421.4033,417.8828,419.0197,13182.0
2017-11-08 10:00:00,421.0,421.01,418.13,418.68,20798.0,419.8674,419.8774,417.0051,417.5536,20798.0
2017-11-08 10:05:00,418.04,421.13,418.04,420.15,8957.0,416.9154,419.997,416.9154,419.0197,8957.0
2017-11-08 10:10:00,420.16,421.0,419.48,420.47,11019.0,419.0297,419.8674,418.3515,419.3388,11019.0
2017-11-08 10:15:00,420.85,424.6,420.85,423.42,13266.0,419.7178,423.4577,419.7178,422.2809,13266.0
2017-11-08 10:20:00,423.27,423.27,422.01,422.73,4090.0,422.1313,422.1313,420.8747,421.5927,4090.0
2017-11-08 10:25:00,422.01,422.63,421.39,422.19,4184.0,420.8747,421.493,420.2563,421.0542,4184.0
2017-11-08 10:30:00,421.59,423.27,421.05,422.24,7701.0,420.4558,422.1313,419.9173,421.1041,7701.0
2017-11-08 10:35:00,422.0,422.06,420.03,420.41,12570.0,420.8647,420.9245,418.9,419.279,12570.0
2017-11-08 10:40:00,420.76,421.1,420.31,420.81,2520.0,419.628,419.9671,419.1793,419.6779,2520.0
2017-11-08 10:45:00,421.24,421.3,420.12,420.12,3900.0,420.1068,420.1666,418.9898,418.9898,3900.0
2017-11-08 10:50:00,420.15,420.36,417.74,417.83,18967.0,419.0197,419.2291,416.6162,416.7059,18967.0
2017-11-08 10:55:00,417.52,417.77,416.92,417.17,6756.0,416.3968,416.6461,415.7984,416.0477,6756.0
2017-11-08 11:00:00,417.29,417.77,415.25,415.47,12210.0,416.1674,416.6461,414.1329,414.3523,12210.0
2017-11-08 11:05:00,415.44,416.0,414.0,414.0,19223.0,414.3224,414.8808,412.8862,412.8862,19223.0
2017-11-08 11:10:00,414.3,414.97,413.21,413.22,15614.0,413.1854,413.8536,412.0984,412.1083,15614.0
2017-11-08 11:15:00,413.54,415.15,413.2,414.19,11775.0,412.4275,414.0331,412.0884,413.0757,11775.0
2017-11-08 11:20:00,414.51,417.31,414.45,415.04,8925.0,413.3949,416.1873,413.335,413.9234,8925.0
2017-11-08 11:25:00,415.79,415.79,414.24,414.52,5140.0,414.6714,414.6714,413.1256,413.4048,5140.0
2017-11-08 11:30:00,414.72,415.71,414.0,415.22,19040.0,413.6043,414.5916,412.8862,414.1029,19040.0
2017-11-08 11:35:00,415.53,416.25,414.48,415.65,8679.0,414.4121,415.1302,413.3649,414.5318,8679.0
2017-11-08 11:40:00,415.71,416.72,415.71,416.1,6084.0,414.5916,415.5989,414.5916,414.9806,6084.0
2017-11-08 11:45:00,415.53,415.68,415.01,415.65,2614.0,414.4121,414.5617,413.8935,414.5318,2614.0
2017-11-08 11:50:00,415.42,415.42,414.6,414.62,3196.0,414.3024,414.3024,413.4846,413.5046,3196.0
2017-11-08 11:55:00,414.62,414.62,413.68,413.87,2900.0,413.5046,413.5046,412.5671,412.7566,2900.0
2017-11-08 12:00:00,414.01,415.99,413.99,414.57,4650.0,412.8962,414.8709,412.8763,413.4547,4650.0
2017-11-08 12:05:00,414.97,415.98,414.45,414.64,3000.0,413.8536,414.8609,413.335,413.5245,3000.0
2017-11-08 12:10:00,414.4,414.83,414.02,414.02,2384.0,413.2852,413.714,412.9062,412.9062,2384.0
2017-11-08 12:15:00,414.17,414.17,413.54,413.95,2400.0,413.0558,413.0558,412.4275,412.8364,2400.0
2017-11-08 12:20:00,413.5,414.14,413.43,413.47,6532.0,412.3876,413.0259,412.3178,412.3577,6532.0
2017-11-08 12:25:00,413.46,413.83,412.54,412.55,8580.0,412.3477,412.7167,411.4302,411.4401,8580.0
2017-11-08 12:30:00,412.36,412.77,412.07,412.07,8542.0,411.2506,411.6595,410.9614,410.9614,8542.0
2017-11-08 12:35:00,412.0,412.05,411.0,411.5,5173.0,410.8916,410.9415,409.8943,410.393,5173.0
2017-11-08 12:40:00,411.4,412.01,411.1,411.61,3271.0,410.2932,410.9016,409.994,410.5027,3271.0
2017-11-08 12:45:00,411.5,411.55,411.39,411.5,1750.0,410.393,410.4428,410.2833,410.393,1750.0
2017-11-08 12:50:00,411.49,412.41,411.25,411.25,1911.0,410.383,411.3005,410.1436,410.1436,1911.0
2017-11-08 12:55:00,411.24,411.24,410.02,410.83,13940.0,410.1337,410.1337,408.9169,409.7248,13940.0
2017-11-08 13:00:00,410.71,411.1,410.17,410.18,6320.0,409.6051,409.994,409.0665,409.0765,6320.0
2017-11-08 13:05:00,410.36,410.99,410.26,410.39,3600.0,409.256,409.8843,409.1563,409.2859,3600.0
2017-11-08 13:10:00,410.37,410.37,408.57,408.78,19431.0,409.266,409.266,407.4708,407.6803,19431.0
2017-11-08 13:15:00,408.58,409.4,406.87,407.61,13832.0,407.4808,408.2986,405.7754,406.5134,13832.0
2017-11-08 13:20:00,407.2,408.04,406.89,408.03,12559.0,406.1045,406.9423,405.7954,406.9323,12559.0
2017-11-08 13:25:00,408.03,410.83,408.03,409.46,16742.0,406.9323,409.7248,406.9323,408.3584,16742.0
2017-11-08 13:30:00,410.36,410.85,409.79,409.98,2200.0,409.256,409.7447,408.6876,408.877,2200.0
2017-11-08 13:35:00,410.43,410.5,409.56,409.58,3248.0,409.3258,409.3956,408.4582,408.4781,3248.0
2017-11-08 13:40:00,409.96,410.38,409.77,410.0,4927.0,408.8571,409.276,408.6676,408.897,4927.0
2017-11-08 13:45:00,409.94,410.92,409.76,410.45,6028.0,408.8372,409.8145,408.6576,409.3458,6028.0
2017-11-08 13:50:00,410.69,410.83,410.03,410.1,6320.0,409.5851,409.7248,408.9269,408.9967,6320.0
2017-11-08 13:55:00,410.18,410.2,409.89,410.13,4784.0,409.0765,409.0965,408.7873,409.0266,4784.0
2017-11-08 14:00:00,410.0,410.19,409.95,410.05,2500.0,408.897,409.0865,408.8471,408.9469,2500.0
2017-11-08 14:05:00,409.98,410.01,409.79,409.92,2976.0,408.877,408.907,408.6876,408.8172,2976.0
2017-11-08 14:10:00,410.03,410.03,409.25,409.6,4000.0,408.9269,408.9269,408.149,408.4981,4000.0
2017-11-08 14:15:00,409.47,409.71,405.0,406.94,32092.0,408.3684,408.6078,403.9104,405.8452,32092.0
2017-11-08 14:20:00,406.55,406.92,405.77,406.57,5091.0,405.4563,405.8253,404.6784,405.4762,5091.0
2017-11-08 14:25:00,407.01,407.02,405.87,406.18,7178.0,405.915,405.925,404.7781,405.0873,7178.0
2017-11-08 14:30:00,406.2,406.2,405.67,405.79,7867.0,405.1072,405.1072,404.5786,404.6983,7867.0
2017-11-08 14:35:00,405.97,406.3,405.63,406.21,3020.0,404.8778,405.2069,404.5387,405.1172,3020.0
2017-11-08 14:40:00,406.02,406.6,405.7,406.33,7960.0,404.9277,405.5061,404.6086,405.2369,7960.0
2017-11-08 14:45:00,406.15,409.16,406.15,407.01,7538.0,405.0573,408.0593,405.0573,405.915,7538.0
2017-11-08 14:50:00,407.03,409.74,407.03,409.43,12934.0,405.935,408.6377,405.935,408.3285,12934.0
2017-11-08 14:55:00,409.69,410.68,409.09,409.92,13189.0,408.5878,409.5752,407.9894,408.8172,13189.0
2017-11-08 15:00:00,409.67,410.04,409.31,409.34,14521.0,408.5679,408.9369,408.2088,408.2388,14521.0
2017-11-08 15:05:00,409.26,410.15,409.26,410.12,6414.0,408.159,409.0466,408.159,409.0167,6414.0
2017-11-08 15:10:00,410.29,412.94,410.18,412.14,21565.0,409.1862,411.8291,409.0765,411.0312,21565.0
2017-11-08 15:15:00,412.37,413.8,411.98,413.48,15061.0,411.2606,412.6868,410.8717,412.3676,15061.0
2017-11-08 15:20:00,413.72,414.03,412.76,413.06,15601.0,412.607,412.9161,411.6496,411.9488,15601.0
2017-11-08 15:25:00,413.2,413.33,412.61,412.94,6351.0,412.0884,412.218,411.5,411.8291,6351.0
2017-11-08 15:30:00,412.93,414.21,412.84,413.87,7407.0,411.8191,413.0957,411.7294,412.7566,7407.0
2017-11-08 15:35:00,413.99,415.17,413.96,414.78,18901.0,412.8763,414.0531,412.8463,413.6641,18901.0
2017-11-08 15:40:00,415.05,415.13,414.64,414.93,11934.0,413.9334,414.0132,413.5245,413.8137,11934.0
2017-11-08 15:45:00,415.09,416.51,414.67,416.27,17413.0,413.9733,415.3895,413.5544,415.1501,17413.0
2017-11-08 15:50:00,416.4,416.58,415.32,416.05,44181.0,415.2798,415.4593,414.2027,414.9307,44181.0
2017-11-08 15:55:00,416.0,416.32,415.01,415.25,74896.0,414.8808,415.2,413.8935,414.1329,74896.0
2017-11-09 09:30:00,409.44,414.02,405.01,406.75,24559.0,408.3385,412.9062,403.9204,405.6557,24559.0
2017-11-09 09:35:00,406.66,408.16,406.66,407.04,8337.0,405.566,407.0619,405.566,405.945,8337.0
2017-11-09 09:40:00,407.14,408.71,406.88,408.21,12325.0,406.0447,407.6105,405.7854,407.1118,12325.0
2017-11-09 09:45:00,408.37,409.38,407.57,408.2,7227.0,407.2714,408.2787,406.4735,407.1018,7227.0
2017-11-09 09:50:00,407.66,408.59,406.96,408.38,6285.0,406.5633,407.4908,405.8652,407.2813,6285.0
2017-11-09 09:55:00,407.73,408.25,406.69,407.51,13067.0,406.6331,407.1517,405.5959,406.4137,13067.0
2017-11-09 10:00:00,407.47,407.97,406.59,407.17,9815.0,406.3738,406.8725,405.4962,406.0746,9815.0
2017-11-09 10:05:00,407.18,407.67,406.76,406.76,2630.0,406.0846,406.5733,405.6657,405.6657,2630.0
2017-11-09 10:10:00,407.29,407.31,406.55,406.96,5356.0,406.1943,406.2142,405.4563,405.8652,5356.0
2017-11-09 10:15:00,407.04,407.71,406.73,407.59,7225.0,405.945,406.6132,405.6358,406.4935,7225.0
2017-11-09 10:20:00,408.5,409.18,408.02,408.25,6775.0,407.401,408.0792,406.9223,407.1517,6775.0
2017-11-09 10:25:00,408.19,408.82,407.72,408.81,4600.0,407.0919,407.7202,406.6231,407.7102,4600.0
2017-11-09 10:30:00,408.75,408.96,406.64,407.26,6800.0,407.6504,407.8598,405.546,406.1644,6800.0
2017-11-09 10:35:00,407.54,407.92,406.11,406.52,12253.0,406.4436,406.8226,405.0175,405.4264,12253.0
2017-11-09 10:40:00,406.21,406.72,405.57,405.57,6638.0,405.1172,405.6258,404.4789,404.4789,6638.0
2017-11-09 10:45:00,405.7,406.23,404.1,404.58,16633.0,404.6086,405.1371,403.0129,403.4916,16633.0
2017-11-09 10:50:00,404.84,405.3,404.31,404.86,12003.0,403.7509,404.2096,403.2223,403.7708,12003.0
2017-11-09 10:55:00,405.2,405.21,404.16,404.35,7526.0,404.1099,404.1199,403.0727,403.2622,7526.0
2017-11-09 11:00:00,404.42,404.42,403.01,404.05,15216.0,403.332,403.332,401.9258,402.963,15216.0
2017-11-09 11:05:00,404.11,404.92,403.81,404.69,7199.0,403.0228,403.8307,402.7236,403.6013,7199.0
2017-11-09 11:10:00,404.67,404.67,403.55,403.72,4310.0,403.5813,403.5813,402.4643,402.6339,4310.0
2017-11-09 11:15:00,403.41,403.41,402.43,402.82,12718.0,402.3247,402.3247,401.3474,401.7363,12718.0
2017-11-09 11:20:00,402.82,403.07,401.0,401.24,7181.0,401.7363,401.9856,399.9212,400.1606,7181.0
2017-11-09 11:25:00,401.0,401.3,400.39,400.82,9478.0,399.9212,400.2204,399.3128,399.7417,9478.0
2017-11-09 11:30:00,400.71,403.36,400.59,402.71,10618.0,399.632,402.2749,399.5123,401.6266,10618.0
2017-11-09 11:35:00,402.6,403.2,401.25,401.88,7075.0,401.5169,402.1153,400.1705,400.7988,7075.0
2017-11-09 11:40:00,401.5,401.87,400.81,401.13,8950.0,400.4199,400.7889,399.7317,400.0509,8950.0
2017-11-09 11:45:00,401.1,401.54,400.41,400.98,6102.0,400.0209,400.4598,399.3328,399.9013,6102.0
2017-11-09 11:50:00,400.93,401.14,400.28,400.36,5920.0,399.8514,400.0608,399.2031,399.2829,5920.0
2017-11-09 11:55:00,400.46,400.46,398.99,398.99,11836.0,399.3827,399.3827,397.9166,397.9166,11836.0
2017-11-09 12:00:00,399.07,399.28,397.51,397.92,5969.0,397.9964,398.2058,396.4406,396.8495,5969.0
2017-11-09 12:05:00,398.24,399.75,398.24,399.5,7314.0,397.1686,398.6746,397.1686,398.4252,7314.0
2017-11-09 12:10:00,399.15,399.88,398.82,399.5,2350.0,398.0762,398.8042,397.7471,398.4252,2350.0
2017-11-09 12:15:00,399.05,400.12,399.04,399.74,5567.0,397.9764,399.0436,397.9665,398.6646,5567.0
2017-11-09 12:20:00,399.51,399.92,398.64,398.96,3600.0,398.4352,398.8441,397.5676,397.8867,3600.0
2017-11-09 12:25:00,398.93,399.31,398.26,398.48,3450.0,397.8568,398.2357,397.1886,397.408,3450.0
2017-11-09 12:30:00,398.21,398.35,396.53,397.15,5273.0,397.1387,397.2783,395.4632,396.0816,5273.0
2017-11-09 12:35:00,397.12,398.81,396.69,397.56,9764.0,396.0516,397.7371,395.6228,396.4905,9764.0
2017-11-09 12:40:00,397.65,397.8,397.24,397.4,4200.0,396.5802,396.7298,396.1713,396.3309,4200.0
2017-11-09 12:45:00,397.39,398.73,397.0,398.69,4969.0,396.3209,397.6573,395.932,397.6174,4969.0
2017-11-09 12:50:00,398.95,399.7,398.0,399.46,4660.0,397.8767,398.6247,396.9293,398.3853,4660.0
2017-11-09 12:55:00,399.43,399.88,399.22,399.63,3632.0,398.3554,398.8042,398.146,398.5549,3632.0
2017-11-09 13:00:00,399.26,399.76,399.0,399.58,10567.0,398.1859,398.6845,397.9266,398.505,10567.0
2017-11-09 13:05:00,398.93,401.68,398.87,401.27,21634.0,397.8568,400.5994,397.7969,400.1905,21634.0
2017-11-09 13:10:00,401.17,401.72,400.88,401.05,4650.0,400.0907,400.6393,399.8015,399.9711,4650.0
2017-11-09 13:15:00,401.08,401.64,400.83,401.25,3551.0,400.001,400.5595,399.7517,400.1705,3551.0
2017-11-09 13:20:00,400.79,401.02,399.7,399.8,2650.0,399.7118,399.9411,398.6247,398.7244,2650.0
2017-11-09 13:25:00,399.82,400.4,399.82,399.97,1786.0,398.7444,399.3228,398.7444,398.894,1786.0
2017-11-09 13:30:00,399.85,401.29,399.78,400.85,3667.0,398.7743,400.2104,398.7045,399.7716,3667.0
2017-11-09 13:35:00,400.98,402.28,400.88,402.28,6976.0,399.9013,401.1978,399.8015,401.1978,6976.0
2017-11-09 13:40:00,401.81,402.73,401.38,401.7,7720.0,400.729,401.6465,400.3002,400.6193,7720.0
2017-11-09 13:45:00,401.63,402.95,401.58,401.78,9750.0,400.5495,401.866,400.4996,400.6991,9750.0
2017-11-09 13:50:00,401.78,402.01,401.43,401.44,2515.0,400.6991,400.9285,400.35,400.36,2515.0
2017-11-09 13:55:00,401.4,401.5,400.43,401.36,4100.0,400.3201,400.4199,399.3527,400.2802,4100.0
2017-11-09 14:00:00,401.36,401.62,400.01,400.7,5600.0,400.2802,400.5395,398.9339,399.622,5600.0
2017-11-09 14:05:00,400.4,400.84,400.14,400.47,2100.0,399.3228,399.7616,399.0635,399.3926,2100.0
2017-11-09 14:10:00,400.58,400.58,399.83,399.83,2394.0,399.5023,399.5023,398.7544,398.7544,2394.0
2017-11-09 14:15:00,400.0,400.7,399.96,400.7,3800.0,398.9239,399.622,398.884,399.622,3800.0
2017-11-09 14:20:00,400.7,401.14,400.3,400.98,7015.0,399.622,400.0608,399.2231,399.9013,7015.0
2017-11-09 14:25:00,401.21,401.36,400.7,400.93,4501.0,400.1306,400.2802,399.622,399.8514,4501.0
2017-11-09 14:30:00,401.05,401.44,400.68,401.03,7595.0,399.9711,400.36,399.6021,399.9511,7595.0
2017-11-09 14:35:00,400.96,401.05,400.5,400.87,4654.0,399.8813,399.9711,399.4225,399.7916,4654.0
2017-11-09 14:40:00,401.0,401.01,400.33,400.42,4310.0,399.9212,399.9312,399.253,399.3428,4310.0
2017-11-09 14:45:00,400.42,401.33,399.83,401.13,5371.0,399.3428,400.2503,398.7544,400.0509,5371.0
2017-11-09 14:50:00,401.21,401.64,400.72,401.36,3884.0,400.1306,400.5595,399.642,400.2802,3884.0
2017-11-09 14:55:00,401.54,403.39,401.36,403.3,19804.0,400.4598,402.3048,400.2802,402.215,19804.0
2017-11-09 15:00:00,403.35,405.18,403.32,404.12,29913.0,402.2649,404.09,402.235,403.0328,29913.0
2017-11-09 15:05:00,403.92,404.27,402.78,403.82,10384.0,402.8333,403.1824,401.6964,402.7336,10384.0
2017-11-09 15:10:00,403.64,403.78,402.74,403.3,4899.0,402.5541,402.6937,401.6565,402.215,4899.0
2017-11-09 15:15:00,403.17,403.72,402.83,403.0,5212.0,402.0854,402.6339,401.7463,401.9158,5212.0
2017-11-09 15:20:00,402.9,404.26,402.9,404.09,4400.0,401.8161,403.1724,401.8161,403.0029,4400.0
2017-11-09 15:25:00,404.13,405.03,403.92,404.89,15125.0,403.0428,403.9404,402.8333,403.8007,15125.0
2017-11-09 15:30:00,404.95,408.0,404.95,406.98,29678.0,403.8606,406.9024,403.8606,405.8851,29678.0
2017-11-09 15:35:00,407.2,407.59,406.17,406.95,19429.0,406.1045,406.4935,405.0773,405.8552,19429.0
2017-11-09 15:40:00,406.93,407.81,406.84,407.6,13460.0,405.8352,406.7129,405.7455,406.5034,13460.0
2017-11-09 15:45:00,407.63,408.02,406.57,406.57,24541.0,406.5334,406.9223,405.4762,405.4762,24541.0
2017-11-09 15:50:00,406.72,407.48,405.98,406.44,23879.0,405.6258,406.3838,404.8878,405.3466,23879.0
2017-11-09 15:55:00,406.55,407.22,405.88,406.05,44544.0,405.4563,406.1245,404.7881,404.9576,44544.0
2017-11-10 09:30:00,405.45,405.45,403.0,404.47,6463.0,404.3592,404.3592,401.9158,403.3819,6463.0
2017-11-10 09:35:00,403.74,405.75,402.5,404.71,4140.0,402.6538,404.6584,401.4172,403.6212,4140.0
2017-11-10 09:40:00,404.54,405.56,404.32,404.95,2405.0,403.4517,404.4689,403.2323,403.8606,2405.0
2017-11-10 09:45:00,404.01,404.01,402.64,403.75,3590.0,402.9231,402.9231,401.5568,402.6638,3590.0
2017-11-10 09:50:00,404.01,404.77,404.01,404.66,600.0,402.9231,403.6811,402.9231,403.5714,600.0
2017-11-10 09:55:00,404.17,404.55,402.88,402.91,2769.0,403.0827,403.4617,401.7961,401.8261,2769.0
2017-11-10 10:00:00,403.28,404.41,402.01,402.54,3900.0,402.1951,403.322,400.9285,401.4571,3900.0
2017-11-10 10:05:00,402.88,403.7,402.31,403.7,4100.0,401.7961,402.6139,401.2277,402.6139,4100.0
2017-11-10 10:10:00,403.64,403.64,402.37,402.4,3979.0,402.5541,402.5541,401.2875,401.3174,3979.0
2017-11-10 10:15:00,402.9,403.24,402.85,402.85,1000.0,401.8161,402.1552,401.7662,401.7662,1000.0
2017-11-10 10:20:00,403.02,403.02,400.28,400.76,15234.0,401.9358,401.9358,399.2031,399.6818,15234.0
2017-11-10 10:25:00,400.91,401.48,399.24,399.34,14840.0,399.8314,400.3999,398.1659,398.2657,14840.0
2017-11-10 10:30:00,399.32,399.59,398.37,399.4,14641.0,398.2457,398.515,397.2983,398.3255,14641.0
2017-11-10 10:35:00,398.97,401.18,398.63,400.52,11504.0,397.8967,400.1007,397.5576,399.4425,11504.0
2017-11-10 10:40:00,399.94,401.05,399.94,400.63,6335.0,398.8641,399.9711,398.8641,399.5522,6335.0
2017-11-10 10:45:00,400.4,401.08,399.69,399.92,4488.0,399.3228,400.001,398.6147,398.8441,4488.0
2017-11-10 10:50:00,400.23,401.05,399.85,400.2,2053.0,399.1533,399.9711,398.7743,399.1234,2053.0
2017-11-10 10:55:00,400.48,400.69,400.0,400.69,7325.0,399.4026,399.612,398.9239,399.612,7325.0
2017-11-10 11:00:00,400.88,400.89,400.22,400.58,2700.0,399.8015,399.8115,399.1433,399.5023,2700.0
2017-11-10 11:05:00,400.32,400.93,400.15,400.27,6225.0,399.243,399.8514,399.0735,399.1932,6225.0
2017-11-10 11:10:00,400.6,400.99,400.26,400.58,2700.0,399.5223,399.9112,399.1832,399.5023,2700.0
2017-11-10 11:15:00,401.0,401.6,400.27,400.58,3000.0,399.9212,400.5196,399.1932,399.5023,3000.0
2017-11-10 11:20:00,400.56,400.78,400.2,400.47,2500.0,399.4824,399.7018,399.1234,399.3926,2500.0
2017-11-10 11:25:00,400.48,400.61,400.13,400.51,1885.0,399.4026,399.5323,399.0535,399.4325,1885.0
2017-11-10 11:30:00,400.22,400.57,400.03,400.31,3800.0,399.1433,399.4924,398.9538,399.2331,3800.0
2017-11-10 11:35:00,400.31,400.58,400.18,400.33,1400.0,399.2331,399.5023,399.1034,399.253,1400.0
2017-11-10 11:40:00,400.38,400.84,400.1,400.83,1315.0,399.3029,399.7616,399.0236,399.7517,1315.0
2017-11-10 11:45:00,400.9,401.91,400.66,401.33,1505.0,399.8215,400.8288,399.5821,400.2503,1505.0
2017-11-10 11:50:00,401.61,402.28,401.48,402.28,6000.0,400.5296,401.1978,400.3999,401.1978,6000.0
2017-11-10 11:55:00,402.13,402.56,401.87,401.87,2566.0,401.0482,401.477,400.7889,400.7889,2566.0
2017-11-10 12:00:00,401.85,402.45,401.8,402.34,3250.0,400.7689,401.3673,400.7191,401.2576,3250.0
2017-11-10 12:05:00,402.31,402.94,401.95,402.94,1400.0,401.2277,401.856,400.8686,401.856,1400.0
2017-11-10 12:10:00,402.86,403.06,402.06,402.37,2400.0,401.7762,401.9757,400.9784,401.2875,2400.0
2017-11-10 12:15:00,402.07,402.11,401.44,401.71,2670.0,400.9883,401.0282,400.36,400.6293,2670.0
2017-11-10 12:20:00,401.98,402.68,401.97,402.14,4964.0,400.8986,401.5967,400.8886,401.0581,4964.0
2017-11-10 12:25:00,402.52,403.04,402.52,402.7,2360.0,401.4371,401.9557,401.4371,401.6166,2360.0
2017-11-10 12:30:00,402.66,402.93,402.0,402.76,2900.0,401.5767,401.846,400.9185,401.6765,2900.0
2017-11-10 12:35:00,402.75,402.75,402.11,402.12,1400.0,401.6665,401.6665,401.0282,401.0382,1400.0
2017-11-10 12:40:00,402.12,402.65,402.0,402.65,5305.0,401.0382,401.5668,400.9185,401.5668,5305.0
2017-11-10 12:45:00,402.39,402.87,402.39,402.87,1000.0,401.3075,401.7862,401.3075,401.7862,1000.0
2017-11-10 12:50:00,402.91,402.91,401.85,402.15,2300.0,401.8261,401.8261,400.7689,401.0681,2300.0
2017-11-10 12:55:00,402.26,402.29,402.0,402.0,400.0,401.1778,401.2077,400.9185,400.9185,400.0
2017-11-10 13:00:00,401.93,402.27,401.65,401.7,5189.0,400.8487,401.1878,400.5695,400.6193,5189.0
2017-11-10 13:05:00,401.89,402.37,401.7,401.7,4180.0,400.8088,401.2875,400.6193,400.6193,4180.0
2017-11-10 13:10:00,401.76,402.71,401.76,402.71,1614.0,400.6792,401.6266,400.6792,401.6266,1614.0
2017-11-10 13:15:00,402.35,402.83,402.35,402.54,1100.0,401.2676,401.7463,401.2676,401.4571,1100.0
2017-11-10 13:20:00,402.83,402.95,402.49,402.75,1649.0,401.7463,401.866,401.4072,401.6665,1649.0
2017-11-10 13:25:00,402.71,403.03,402.45,403.03,3099.0,401.6266,401.9457,401.3673,401.9457,3099.0
2017-11-10 13:30:00,402.55,403.52,402.55,403.52,6886.0,401.467,402.4344,401.467,402.4344,6886.0
2017-11-10 13:35:00,403.33,403.95,403.21,403.57,4244.0,402.2449,402.8633,402.1253,402.4843,4244.0
2017-11-10 13:40:00,403.66,403.66,402.56,402.56,1200.0,402.574,402.574,401.477,401.477,1200.0
2017-11-10 13:45:00,403.11,403.11,402.58,402.58,600.0,402.0255,402.0255,401.497,401.497,600.0
2017-11-10 13:50:00,402.61,402.98,402.57,402.57,2700.0,401.5269,401.8959,401.487,401.487,2700.0
2017-11-10 13:55:00,402.57,402.57,402.57,402.57,0.0,401.487,401.487,401.487,401.487,0.0
2017-11-10 14:00:00,402.66,402.66,401.52,401.9,2400.0,401.5767,401.5767,400.4398,400.8188,2400.0
2017-11-10 14:05:00,401.89,402.78,401.7,402.38,2900.0,400.8088,401.6964,400.6193,401.2975,2900.0
2017-11-10 14:10:00,402.7,402.92,402.43,402.49,1673.0,401.6166,401.836,401.3474,401.4072,1673.0
2017-11-10 14:15:00,402.27,402.29,401.8,401.97,2935.0,401.1878,401.2077,400.7191,400.8886,2935.0
2017-11-10 14:20:00,401.94,401.94,401.4,401.68,2037.0,400.8587,400.8587,400.3201,400.5994,2037.0
2017-11-10 14:25:00,401.23,401.33,400.8,401.33,2000.0,400.1506,400.2503,399.7217,400.2503,2000.0
2017-11-10 14:30:00,401.48,401.73,401.42,401.42,600.0,400.3999,400.6492,400.3401,400.3401,600.0
2017-11-10 14:35:00,401.21,401.67,400.61,401.38,2600.0,400.1306,400.5894,399.5323,400.3002,2600.0
2017-11-10 14:40:00,401.61,401.9,401.45,401.9,1300.0,400.5296,400.8188,400.37,400.8188,1300.0
2017-11-10 14:45:00,401.65,401.76,401.25,401.25,1900.0,400.5695,400.6792,400.1705,400.1705,1900.0
2017-11-10 14:50:00,401.28,401.88,401.0,401.67,2677.0,400.2004,400.7988,399.9212,400.5894,2677.0
2017-11-10 14:55:00,401.78,402.39,401.71,402.24,4500.0,400.6991,401.3075,400.6293,401.1579,4500.0
2017-11-10 15:00:00,402.01,403.72,402.01,403.72,3473.0,400.9285,402.6339,400.9285,402.6339,3473.0
2017-11-10 15:05:00,403.51,403.74,402.68,403.05,4550.0,402.4245,402.6538,401.5967,401.9657,4550.0
2017-11-10 15:10:00,403.07,403.23,402.83,403.09,7364.0,401.9856,402.1452,401.7463,402.0056,7364.0
2017-11-10 15:15:00,403.4,403.73,403.28,403.64,2572.0,402.3147,402.6439,402.1951,402.5541,2572.0
2017-11-10 15:20:00,403.49,403.93,403.48,403.74,1800.0,402.4045,402.8433,402.3945,402.6538,1800.0
2017-11-10 15:25:00,404.0,404.21,403.45,403.67,3364.0,402.9131,403.1226,402.3646,402.584,3364.0
2017-11-10 15:30:00,403.71,403.8,403.3,403.61,2221.0,402.6239,402.7137,402.215,402.5242,2221.0
2017-11-10 15:35:00,403.59,403.72,402.99,403.5,5467.0,402.5042,402.6339,401.9058,402.4145,5467.0
2017-11-10 15:40:00,403.48,404.75,403.26,404.37,4983.0,402.3945,403.6611,402.1751,403.2821,4983.0
2017-11-10 15:45:00,404.31,404.69,403.79,403.9,5174.0,403.2223,403.6013,402.7037,402.8134,5174.0
2017-11-10 15:50:00,403.95,404.85,403.93,404.81,9318.0,402.8633,403.7608,402.8433,403.721,9318.0
2017-11-10 15:55:00,404.9,405.08,404.09,404.09,18096.0,403.8107,403.9902,403.0029,403.0029,18096.0
2017-11-13 09:30:00,398.26,402.13,398.24,401.85,29999.0,397.1886,401.0482,397.1686,400.7689,29999.0
2017-11-13 09:35:00,401.46,401.89,399.34,401.47,17924.0,400.38,400.8088,398.2657,400.3899,17924.0
2017-11-13 09:40:00,401.53,401.56,399.45,399.45,7992.0,400.4498,400.4797,398.3754,398.3754,7992.0
2017-11-13 09:45:00,399.46,399.88,398.53,398.54,23127.0,398.3853,398.8042,397.4578,397.4678,23127.0
2017-11-13 09:50:00,398.46,398.81,398.04,398.09,9645.0,397.388,397.7371,396.9692,397.019,9645.0
2017-11-13 09:55:00,398.0,398.6,396.8,397.54,14736.0,396.9293,397.5277,395.7325,396.4705,14736.0
2017-11-13 10:00:00,397.92,397.96,396.55,397.1,21749.0,396.8495,396.8894,395.4832,396.0317,21749.0
2017-11-13 10:05:00,397.13,398.17,396.76,397.68,11969.0,396.0616,397.0988,395.6926,396.6101,11969.0
2017-11-13 10:10:00,398.13,398.34,397.2,397.42,11500.0,397.0589,397.2684,396.1314,396.3508,11500.0
2017-11-13 10:15:00,397.44,398.32,397.21,397.21,7090.0,396.3708,397.2484,396.1414,396.1414,7090.0
2017-11-13 10:20:00,397.15,397.74,396.78,397.74,4453.0,396.0816,396.67,395.7126,396.67,4453.0
2017-11-13 10:25:00,397.9,398.6,397.52,398.59,8519.0,396.8295,397.5277,396.4506,397.5177,8519.0
2017-11-13 10:30:00,398.74,398.74,396.96,397.77,8039.0,397.6673,397.6673,395.8921,396.6999,8039.0
2017-11-13 10:35:00,397.62,397.75,397.05,397.75,4720.0,396.5503,396.6799,395.9818,396.6799,4720.0
2017-11-13 10:40:00,397.68,397.84,396.66,396.78,7100.0,396.6101,396.7697,395.5929,395.7126,7100.0
2017-11-13 10:45:00,397.01,397.04,395.58,395.58,7510.0,395.9419,395.9719,394.5158,394.5158,7510.0
2017-11-13 10:50:00,395.85,396.12,394.84,395.53,18255.0,394.7851,395.0543,393.7778,394.4659,18255.0
2017-11-13 10:55:00,395.13,396.73,395.13,396.59,8602.0,394.067,395.6627,394.067,395.5231,8602.0
2017-11-13 11:00:00,396.7,396.96,394.94,394.94,8200.0,395.6328,395.8921,393.8775,393.8775,8200.0
2017-11-13 11:05:00,395.1,395.24,393.59,393.69,17049.0,394.0371,394.1767,392.5311,392.6309,17049.0
2017-11-13 11:10:00,393.83,394.84,393.83,394.46,7459.0,392.7705,393.7778,392.7705,393.3988,7459.0
2017-11-13 11:15:00,394.43,395.55,394.35,395.49,3520.0,393.3689,394.4859,393.2891,394.426,3520.0
2017-11-13 11:20:00,395.2,396.86,395.1,396.0,28110.0,394.1368,395.7923,394.0371,394.9347,28110.0
2017-11-13 11:25:00,396.0,396.4,395.51,396.02,8788.0,394.9347,395.3336,394.446,394.9546,8788.0
2017-11-13 11:30:00,395.97,396.0,395.05,395.37,6494.0,394.9047,394.9347,393.9872,394.3063,6494.0
2017-11-13 11:35:00,395.46,395.84,395.25,395.67,4955.0,394.3961,394.7751,394.1867,394.6055,4955.0
2017-11-13 11:40:00,395.71,395.84,395.02,395.28,3901.0,394.6454,394.7751,393.9573,394.2166,3901.0
2017-11-13 11:45:00,395.52,395.83,394.43,394.43,11062.0,394.4559,394.7651,393.3689,393.3689,11062.0
2017-11-13 11:50:00,394.44,394.57,393.8,394.18,7686.0,393.3789,393.5085,392.7406,393.1196,7686.0
2017-11-13 11:55:00,394.16,394.7,393.95,394.14,6700.0,393.0996,393.6382,392.8902,393.0797,6700.0
2017-11-13 12:00:00,394.34,394.57,393.8,393.8,2679.0,393.2791,393.5085,392.7406,392.7406,2679.0
2017-11-13 12:05:00,393.97,394.33,393.57,393.75,6867.0,392.9101,393.2691,392.5112,392.6907,6867.0
2017-11-13 12:10:00,393.74,393.93,392.78,392.92,7500.0,392.6807,392.8702,391.7233,391.8629,7500.0
2017-11-13 12:15:00,392.82,392.91,391.21,391.21,28702.0,391.7632,391.853,390.1575,390.1575,28702.0
2017-11-13 12:20:00,391.55,392.16,391.31,392.16,5200.0,390.4966,391.105,390.2573,391.105,5200.0
2017-11-13 12:25:00,392.01,392.45,391.67,391.88,7249.0,390.9554,391.3942,390.6163,390.8257,7249.0
2017-11-13 12:30:00,392.05,392.39,391.74,391.86,5132.0,390.9953,391.3344,390.6861,390.8058,5132.0
2017-11-13 12:35:00,391.8,392.26,391.8,392.02,3900.0,390.746,391.2047,390.746,390.9654,3900.0
2017-11-13 12:40:00,392.05,392.83,392.04,392.47,2540.0,390.9953,391.7732,390.9853,391.4142,2540.0
2017-11-13 12:45:00,392.69,394.45,392.53,394.37,11726.0,391.6336,393.3888,391.474,393.309,11726.0
2017-11-13 12:50:00,394.12,394.38,393.84,394.11,5920.0,393.0597,393.319,392.7805,393.0497,5920.0
2017-11-13 12:55:00,394.15,394.15,393.6,393.89,9132.0,393.0896,393.0896,392.5411,392.8303,9132.0
2017-11-13 13:00:00,393.9,394.61,393.74,394.46,11478.0,392.8403,393.5484,392.6807,393.3988,11478.0
2017-11-13 13:05:00,394.35,394.92,394.13,394.13,6600.0,393.2891,393.8576,393.0697,393.0697,6600.0
2017-11-13 13:10:00,394.65,395.0,394.51,394.86,3670.0,393.5883,393.9373,393.4487,393.7977,3670.0
2017-11-13 13:15:00,395.1,395.1,394.36,394.36,2900.0,394.0371,394.0371,393.2991,393.2991,2900.0
2017-11-13 13:20:00,394.12,395.1,394.12,394.88,5749.0,393.0597,394.0371,393.0597,393.8177,5749.0
2017-11-13 13:25:00,394.81,395.02,394.25,394.25,13008.0,393.7479,393.9573,393.1894,393.1894,13008.0
2017-11-13 13:30:00,394.15,394.43,393.62,393.86,7234.0,393.0896,393.3689,392.5611,392.8004,7234.0
2017-11-13 13:35:00,393.5,394.05,393.04,393.46,8451.0,392.4414,392.9899,391.9826,392.4015,8451.0
2017-11-13 13:40:00,393.24,393.89,392.8,393.2,18871.0,392.1821,392.8303,391.7433,392.1422,18871.0
2017-11-13 13:45:00,393.56,393.99,392.8,393.69,10232.0,392.5012,392.9301,391.7433,392.6309,10232.0
2017-11-13 13:50:00,393.72,394.5,393.53,394.3,2202.0,392.6608,393.4387,392.4713,393.2392,2202.0
2017-11-13 13:55:00,394.54,394.54,393.53,394.01,12864.0,393.4786,393.4786,392.4713,392.95,12864.0
2017-11-13 14:00:00,393.94,394.41,393.8,394.29,17995.0,392.8802,393.3489,392.7406,393.2293,17995.0
2017-11-13 14:05:00,394.15,394.6,393.85,394.33,10323.0,393.0896,393.5384,392.7904,393.2691,10323.0
2017-11-13 14:10:00,394.24,394.27,394.0,394.18,4700.0,393.1794,393.2093,392.94,393.1196,4700.0
2017-11-13 14:15:00,394.14,394.14,393.89,393.93,3752.0,393.0797,393.0797,392.8303,392.8702,3752.0
2017-11-13 14:20:00,394.0,394.08,393.75,393.76,2686.0,392.94,393.0198,392.6907,392.7007,2686.0
2017-11-13 14:25:00,393.68,394.19,393.68,394.07,1681.0,392.6209,393.1295,392.6209,393.0098,1681.0
2017-11-13 14:30:00,394.11,394.16,393.87,394.03,6052.0,393.0497,393.0996,392.8104,392.97,6052.0
2017-11-13 14:35:00,394.15,394.49,393.9,394.21,17915.0,393.0896,393.4287,392.8403,393.1495,17915.0
2017-11-13 14:40:00,394.19,394.52,393.95,394.33,22708.0,393.1295,393.4586,392.8902,393.2691,22708.0
2017-11-13 14:45:00,394.35,394.5,394.05,394.12,10165.0,393.2891,393.4387,392.9899,393.0597,10165.0
2017-11-13 14:50:00,393.99,394.05,393.23,393.53,13122.0,392.9301,392.9899,392.1721,392.4713,13122.0
2017-11-13 14:55:00,393.51,394.06,393.51,394.01,2400.0,392.4514,392.9999,392.4514,392.95,2400.0
2017-11-13 15:00:00,394.01,394.26,393.65,393.76,8001.0,392.95,393.1993,392.591,392.7007,8001.0
2017-11-13 15:05:00,393.91,395.65,393.81,395.61,27041.0,392.8503,394.5856,392.7505,394.5457,27041.0
2017-11-13 15:10:00,395.67,395.88,394.35,394.46,8763.0,394.6055,394.815,393.2891,393.3988,8763.0
2017-11-13 15:15:00,394.23,394.29,393.73,393.76,4934.0,393.1694,393.2293,392.6708,392.7007,4934.0
2017-11-13 15:20:00,393.9,394.11,393.72,394.11,3800.0,392.8403,393.0497,392.6608,393.0497,3800.0
2017-11-13 15:25:00,393.9,393.91,393.32,393.82,6100.0,392.8403,392.8503,392.2619,392.7605,6100.0
2017-11-13 15:30:00,393.77,393.77,392.98,393.51,7644.0,392.7107,392.7107,391.9228,392.4514,7644.0
2017-11-13 15:35:00,393.52,393.94,393.33,393.9,7760.0,392.4613,392.8802,392.2718,392.8403,7760.0
2017-11-13 15:40:00,393.97,393.98,392.91,393.0,7595.0,392.9101,392.9201,391.853,391.9427,7595.0
2017-11-13 15:45:00,392.86,393.23,392.33,392.45,12013.0,391.8031,392.1721,391.2745,391.3942,12013.0
2017-11-13 15:50:00,393.12,394.1,393.11,393.91,19168.0,392.0624,393.0398,392.0524,392.8503,19168.0
2017-11-13 15:55:00,394.02,394.24,393.38,393.56,36129.0,392.96,393.1794,392.3217,392.5012,36129.0
2017-11-14 09:30:00,392.75,395.59,392.24,392.24,6887.0,391.6934,394.5258,391.1848,391.1848,6887.0
2017-11-14 09:35:00,392.62,392.62,390.55,390.6,19286.0,391.5637,391.5637,389.4993,389.5492,19286.0
2017-11-14 09:40:00,390.69,390.78,388.01,388.01,12772.0,389.6389,389.7287,386.9661,386.9661,12772.0
2017-11-14 09:45:00,388.36,390.94,388.33,389.25,10955.0,387.3152,389.8883,387.2853,388.2028,10955.0
2017-11-14 09:50:00,389.12,389.17,387.69,387.73,9580.0,388.0732,388.123,386.647,386.6869,9580.0
2017-11-14 09:55:00,386.8,388.7,386.2,388.35,11494.0,385.7594,387.6543,385.161,387.3052,11494.0
2017-11-14 10:00:00,388.34,388.4,386.24,387.76,16231.0,387.2953,387.3551,385.2009,386.7168,16231.0
2017-11-14 10:05:00,387.24,388.54,387.19,388.19,7559.0,386.1982,387.4947,386.1484,387.1457,7559.0
2017-11-14 10:10:00,388.39,388.39,387.11,387.88,12325.0,387.3451,387.3451,386.0686,386.8365,12325.0
2017-11-14 10:15:00,387.92,390.0,387.92,389.61,38129.0,386.8764,388.9508,386.8764,388.5618,38129.0
2017-11-14 10:20:00,389.89,389.9,389.28,389.34,4000.0,388.8411,388.8511,388.2327,388.2926,4000.0
2017-11-14 10:25:00,389.24,389.32,388.47,388.56,4200.0,388.1928,388.2726,387.4249,387.5147,4200.0
2017-11-14 10:30:00,388.49,388.49,386.22,386.22,13476.0,387.4449,387.4449,385.181,385.181,13476.0
2017-11-14 10:35:00,386.21,386.97,385.41,386.61,10235.0,385.171,385.9289,384.3731,385.5699,10235.0
2017-11-14 10:40:00,386.08,387.48,386.07,387.25,6981.0,385.0413,386.4376,385.0314,386.2082,6981.0
2017-11-14 10:45:00,387.49,388.51,387.49,388.13,6200.0,386.4475,387.4648,386.4475,387.0858,6200.0
2017-11-14 10:50:00,388.1,388.25,387.6,388.25,2400.0,387.0559,387.2055,386.5573,387.2055,2400.0
2017-11-14 10:55:00,388.2,388.2,386.12,387.08,4663.0,387.1556,387.1556,385.0812,386.0387,4663.0
2017-11-14 11:00:00,387.05,388.81,387.05,387.65,4312.0,386.0087,387.764,386.0087,386.6071,4312.0
2017-11-14 11:05:00,387.94,388.78,387.93,388.48,1520.0,386.8963,387.7341,386.8864,387.4349,1520.0
2017-11-14 11:10:00,388.76,389.47,388.27,388.66,9303.0,387.7141,388.4222,387.2254,387.6144,9303.0
2017-11-14 11:15:00,388.63,388.63,387.73,388.35,2221.0,387.5845,387.5845,386.6869,387.3052,2221.0
2017-11-14 11:20:00,388.44,388.93,388.07,388.09,2100.0,387.395,387.8837,387.026,387.0459,2100.0
2017-11-14 11:25:00,388.53,388.53,387.26,388.1,5441.0,387.4848,387.4848,386.2182,387.0559,5441.0
2017-11-14 11:30:00,388.31,388.62,387.82,388.18,9109.0,387.2653,387.5745,386.7767,387.1357,9109.0
2017-11-14 11:35:00,388.09,388.86,387.89,388.51,2178.0,387.0459,387.8139,386.8465,387.4648,2178.0
2017-11-14 11:40:00,388.88,389.19,388.5,389.19,5945.0,387.8338,388.143,387.4548,388.143,5945.0
2017-11-14 11:45:00,389.22,389.3,388.48,388.49,8210.0,388.1729,388.2527,387.4349,387.4449,8210.0
2017-11-14 11:50:00,388.8,389.34,388.71,389.33,9459.0,387.754,388.2926,387.6643,388.2826,9459.0
2017-11-14 11:55:00,388.97,389.28,388.72,389.12,2895.0,387.9236,388.2327,387.6742,388.0732,2895.0
2017-11-14 12:00:00,389.13,390.18,389.12,390.05,4050.0,388.0831,389.1303,388.0732,389.0007,4050.0
2017-11-14 12:05:00,390.02,390.2,389.07,389.46,8931.0,388.9707,389.1503,388.0233,388.4122,8931.0
2017-11-14 12:10:00,389.27,389.29,388.92,388.92,1700.0,388.2228,388.2427,387.8737,387.8737,1700.0
2017-11-14 12:15:00,388.79,388.79,387.91,388.26,4786.0,387.7441,387.7441,386.8664,387.2155,4786.0
2017-11-14 12:20:00,388.71,388.72,388.21,388.28,2100.0,387.6643,387.6742,387.1656,387.2354,2100.0
2017-11-14 12:25:00,388.13,388.3,387.31,387.31,1900.0,387.0858,387.2554,386.268,386.268,1900.0
2017-11-14 12:30:00,387.08,387.7,387.08,387.54,2600.0,386.0387,386.657,386.0387,386.4974,2600.0
2017-11-14 12:35:00,387.7,388.17,387.36,387.36,3308.0,386.657,387.1257,386.3179,386.3179,3308.0
2017-11-14 12:40:00,387.31,387.62,386.45,386.6,3580.0,386.268,386.5772,385.4103,385.5599,3580.0
2017-11-14 12:45:00,386.49,386.94,386.17,386.29,3100.0,385.4502,385.899,385.1311,385.2508,3100.0
2017-11-14 12:50:00,386.14,386.41,385.69,385.9,8420.0,385.1012,385.3705,384.6524,384.8618,8420.0
2017-11-14 12:55:00,385.54,385.73,385.05,385.51,5400.0,384.5028,384.6923,384.0141,384.4729,5400.0
2017-11-14 13:00:00,385.49,385.72,385.2,385.59,2620.0,384.4529,384.6823,384.1637,384.5527,2620.0
2017-11-14 13:05:00,385.38,386.04,385.14,385.75,3700.0,384.3432,385.0014,384.1039,384.7122,3700.0
2017-11-14 13:10:00,385.71,386.61,385.71,386.61,2901.0,384.6723,385.5699,384.6723,385.5699,2901.0
2017-11-14 13:15:00,386.64,386.79,385.76,386.03,8265.0,385.5998,385.7494,384.7222,384.9915,8265.0
2017-11-14 13:20:00,385.89,386.21,385.78,385.79,4477.0,384.8519,385.171,384.7421,384.7521,4477.0
2017-11-14 13:25:00,385.64,385.64,385.06,385.32,16313.0,384.6025,384.6025,384.0241,384.2834,16313.0
2017-11-14 13:30:00,385.2,385.4,384.55,384.66,14480.0,384.1637,384.3632,383.5155,383.6252,14480.0
2017-11-14 13:35:00,384.88,385.32,384.77,385.26,25180.0,383.8446,384.2834,383.7349,384.2235,25180.0
2017-11-14 13:40:00,385.17,385.43,384.85,384.96,14999.0,384.1338,384.3931,383.8147,383.9244,14999.0
2017-11-14 13:45:00,385.2,385.25,384.92,385.21,7127.0,384.1637,384.2136,383.8845,384.1737,7127.0
2017-11-14 13:50:00,385.05,385.09,384.71,384.71,10491.0,384.0141,384.054,383.675,383.675,10491.0
2017-11-14 13:55:00,384.7,385.16,384.7,385.08,4400.0,383.6651,384.1238,383.6651,384.044,4400.0
2017-11-14 14:00:00,385.0,385.0,384.78,384.95,5672.0,383.9642,383.9642,383.7448,383.9144,5672.0
2017-11-14 14:05:00,385.0,385.5,384.9,385.14,13009.0,383.9642,384.4629,383.8645,384.1039,13009.0
2017-11-14 14:10:00,385.1,385.3,384.92,385.17,9165.0,384.064,384.2634,383.8845,384.1338,9165.0
2017-11-14 14:15:00,385.15,385.23,384.84,384.84,10771.0,384.1138,384.1936,383.8047,383.8047,10771.0
2017-11-14 14:20:00,384.9,385.06,384.8,384.99,3077.0,383.8645,384.0241,383.7648,383.9543,3077.0
2017-11-14 14:25:00,384.97,384.97,384.7,384.77,9210.0,383.9343,383.9343,383.6651,383.7349,9210.0
2017-11-14 14:30:00,384.77,384.94,384.0,384.03,10908.0,383.7349,383.9044,382.9669,382.9969,10908.0
2017-11-14 14:35:00,383.99,384.39,383.99,384.36,5768.0,382.957,383.3559,382.957,383.326,5768.0
2017-11-14 14:40:00,384.45,384.5,383.83,384.08,15139.0,383.4157,383.4656,382.7974,383.0467,15139.0
2017-11-14 14:45:00,384.02,384.82,383.89,384.81,10091.0,382.9869,383.7847,382.8572,383.7748,10091.0
2017-11-14 14:50:00,384.84,385.34,384.62,385.34,4240.0,383.8047,384.3033,383.5853,384.3033,4240.0
2017-11-14 14:55:00,385.48,386.01,384.71,385.38,18212.0,384.443,384.9715,383.675,384.3432,18212.0
2017-11-14 15:00:00,385.47,386.11,385.17,386.11,6634.0,384.433,385.0713,384.1338,385.0713,6634.0
2017-11-14 15:05:00,386.2,386.48,385.74,386.48,8364.0,385.161,385.4403,384.7023,385.4403,8364.0
2017-11-14 15:10:00,386.72,387.21,386.44,386.82,10893.0,385.6796,386.1683,385.4004,385.7794,10893.0
2017-11-14 15:15:00,386.83,386.89,385.83,386.13,22864.0,385.7893,385.8492,384.792,385.0912,22864.0
2017-11-14 15:20:00,386.22,386.34,386.0,386.0,9387.0,385.181,385.3006,384.9616,384.9616,9387.0
2017-11-14 15:25:00,386.05,386.29,385.86,386.17,9806.0,385.0114,385.2508,384.8219,385.1311,9806.0
2017-11-14 15:30:00,386.17,386.57,385.76,386.2,23695.0,385.1311,385.53,384.7222,385.161,23695.0
2017-11-14 15:35:00,386.11,386.97,385.89,386.0,27181.0,385.0713,385.9289,384.8519,384.9616,27181.0
2017-11-14 15:40:00,386.43,386.6,385.7,386.18,22681.0,385.3904,385.5599,384.6624,385.1411,22681.0
2017-11-14 15:45:00,386.09,386.2,384.82,385.0,31176.0,385.0513,385.161,383.7847,383.9642,31176.0
2017-11-14 15:50:00,384.92,386.33,384.92,386.07,44525.0,383.8845,385.2907,383.8845,385.0314,44525.0
2017-11-14 15:55:00,386.08,386.57,384.76,384.8,64965.0,385.0413,385.53,383.7249,383.7648,64965.0
2017-11-15 09:30:00,384.87,387.0,384.8,386.88,17837.0,383.8346,385.9589,383.7648,385.8392,17837.0
2017-11-15 09:35:00,386.89,387.13,384.45,386.53,11189.0,385.8492,386.0885,383.4157,385.4901,11189.0
2017-11-15 09:40:00,386.39,386.81,385.7,385.78,9982.0,385.3505,385.7694,384.6624,384.7421,9982.0
2017-11-15 09:45:00,385.83,386.18,385.19,385.19,6609.0,384.792,385.1411,384.1537,384.1537,6609.0
2017-11-15 09:50:00,385.04,386.09,383.81,385.2,7898.0,384.0041,385.0513,382.7774,384.1637,7898.0
2017-11-15 09:55:00,385.54,385.92,385.11,385.53,6358.0,384.5028,384.8818,384.074,384.4928,6358.0
2017-11-15 10:00:00,385.61,385.63,385.05,385.52,3844.0,384.5726,384.5926,384.0141,384.4828,3844.0
2017-11-15 10:05:00,385.17,385.18,384.43,384.76,5036.0,384.1338,384.1438,383.3958,383.7249,5036.0
2017-11-15 10:10:00,384.93,385.95,384.93,385.92,2352.0,383.8944,384.9117,383.8944,384.8818,2352.0
2017-11-15 10:15:00,385.65,385.96,385.0,385.58,3000.0,384.6125,384.9217,383.9642,384.5427,3000.0
2017-11-15 10:20:00,385.62,386.0,385.5,385.62,3825.0,384.5826,384.9616,384.4629,384.5826,3825.0
2017-11-15 10:25:00,386.0,386.03,385.17,385.29,1460.0,384.9616,384.9915,384.1338,384.2535,1460.0
2017-11-15 10:30:00,385.53,386.06,385.52,385.95,6418.0,384.4928,385.0214,384.4828,384.9117,6418.0
2017-11-15 10:35:00,386.0,386.38,385.73,386.22,11613.0,384.9616,385.3405,384.6923,385.181,11613.0
2017-11-15 10:40:00,386.22,386.41,385.81,386.19,4258.0,385.181,385.3705,384.7721,385.151,4258.0
2017-11-15 10:45:00,386.22,386.98,386.18,386.98,5263.0,385.181,385.9389,385.1411,385.9389,5263.0
2017-11-15 10:50:00,387.11,387.23,386.24,386.66,15794.0,386.0686,386.1882,385.2009,385.6198,15794.0
2017-11-15 10:55:00,386.75,387.09,386.45,386.79,13254.0,385.7095,386.0486,385.4103,385.7494,13254.0
2017-11-15 11:00:00,387.0,387.18,386.76,386.77,17850.0,385.9589,386.1384,385.7195,385.7295,17850.0
2017-11-15 11:05:00,386.79,386.8,385.27,385.89,11217.0,385.7494,385.7594,384.2335,384.8519,11217.0
2017-11-15 11:10:00,386.03,386.39,385.29,386.13,16150.0,384.9915,385.3505,384.2535,385.0912,16150.0
2017-11-15 11:15:00,386.16,389.03,385.8,388.29,18814.0,385.1211,387.9834,384.7621,387.2454,18814.0
2017-11-15 11:20:00,388.61,388.68,388.03,388.03,21202.0,387.5645,387.6343,386.9861,386.9861,21202.0
2017-11-15 11:25:00,388.0,388.59,387.95,387.95,2113.0,386.9562,387.5446,386.9063,386.9063,2113.0
2017-11-15 11:30:00,387.89,388.29,387.75,387.99,1800.0,386.8465,387.2454,386.7068,386.9462,1800.0
2017-11-15 11:35:00,387.99,388.28,387.35,387.35,9505.0,386.9462,387.2354,386.3079,386.3079,9505.0
2017-11-15 11:40:00,387.42,387.69,387.12,387.69,3051.0,386.3777,386.647,386.0785,386.647,3051.0
2017-11-15 11:45:00,387.74,387.74,387.04,387.05,3900.0,386.6969,386.6969,385.9988,386.0087,3900.0
2017-11-15 11:50:00,387.23,387.64,386.41,387.64,5526.0,386.1882,386.5971,385.3705,386.5971,5526.0
2017-11-15 11:55:00,387.63,388.11,387.61,388.11,2566.0,386.5872,387.0659,386.5672,387.0659,2566.0
2017-11-15 12:00:00,388.16,388.24,386.94,387.1,2800.0,387.1157,387.1955,385.899,386.0586,2800.0
2017-11-15 12:05:00,387.13,387.22,386.9,387.01,2810.0,386.0885,386.1783,385.8591,385.9688,2810.0
2017-11-15 12:10:00,387.0,387.24,386.78,386.94,2400.0,385.9589,386.1982,385.7395,385.899,2400.0
2017-11-15 12:15:00,386.85,386.85,386.82,386.85,600.0,385.8093,385.8093,385.7794,385.8093,600.0
2017-11-15 12:20:00,386.78,386.91,386.52,386.66,2693.0,385.7395,385.8691,385.4802,385.6198,2693.0
2017-11-15 12:25:00,386.68,386.85,386.41,386.85,5032.0,385.6397,385.8093,385.3705,385.8093,5032.0
2017-11-15 12:30:00,386.85,387.78,386.85,387.78,2650.0,385.8093,386.7368,385.8093,386.7368,2650.0
2017-11-15 12:35:00,387.79,387.88,387.22,387.25,9850.0,386.7467,386.8365,386.1783,386.2082,9850.0
2017-11-15 12:40:00,387.25,387.56,387.0,387.0,7269.0,386.2082,386.5174,385.9589,385.9589,7269.0
2017-11-15 12:45:00,387.0,387.0,387.0,387.0,0.0,385.9589,385.9589,385.9589,385.9589,0.0
2017-11-15 12:50:00,387.16,387.16,386.93,386.93,2105.0,386.1184,386.1184,385.8891,385.8891,2105.0
2017-11-15 12:55:00,387.16,387.16,386.47,386.95,1200.0,386.1184,386.1184,385.4303,385.909,1200.0
2017-11-15 13:00:00,387.02,387.02,386.78,386.79,422.0,385.9788,385.9788,385.7395,385.7494,422.0
2017-11-15 13:05:00,387.06,387.06,386.63,386.81,1533.0,386.0187,386.0187,385.5899,385.7694,1533.0
2017-11-15 13:10:00,387.04,387.28,386.75,386.9,6077.0,385.9988,386.2381,385.7095,385.8591,6077.0
2017-11-15 13:15:00,386.69,386.72,386.67,386.69,700.0,385.6497,385.6796,385.6298,385.6497,700.0
2017-11-15 13:20:00,386.66,386.7,386.66,386.7,400.0,385.6198,385.6597,385.6198,385.6597,400.0
2017-11-15 13:25:00,386.86,386.95,386.86,386.95,300.0,385.8192,385.909,385.8192,385.909,300.0
2017-11-15 13:30:00,386.91,387.01,386.84,387.01,1602.0,385.8691,385.9688,385.7993,385.9688,1602.0
2017-11-15 13:35:00,386.95,387.27,386.94,386.97,3465.0,385.909,386.2281,385.899,385.9289,3465.0
2017-11-15 13:40:00,386.97,387.1,386.88,386.88,4535.0,385.9289,386.0586,385.8392,385.8392,4535.0
2017-11-15 13:45:00,386.99,387.2,386.81,387.18,8269.0,385.9489,386.1583,385.7694,386.1384,8269.0
2017-11-15 13:50:00,387.0,387.61,386.95,387.59,3920.0,385.9589,386.5672,385.909,386.5473,3920.0
2017-11-15 13:55:00,387.49,387.49,386.99,387.02,986.0,386.4475,386.4475,385.9489,385.9788,986.0
2017-11-15 14:00:00,387.38,387.49,386.86,387.02,5100.0,386.3378,386.4475,385.8192,385.9788,5100.0
2017-11-15 14:05:00,387.0,387.32,387.0,387.09,6320.0,385.9589,386.278,385.9589,386.0486,6320.0
2017-11-15 14:10:00,387.03,387.25,387.02,387.19,930.0,385.9888,386.2082,385.9788,386.1484,930.0
2017-11-15 14:15:00,387.19,387.23,386.91,387.23,3300.0,386.1484,386.1882,385.8691,386.1882,3300.0
2017-11-15 14:20:00,387.17,387.29,386.91,387.03,3857.0,386.1284,386.2481,385.8691,385.9888,3857.0
2017-11-15 14:25:00,387.0,387.32,386.95,386.95,4297.0,385.9589,386.278,385.909,385.909,4297.0
2017-11-15 14:30:00,387.37,387.37,386.44,386.68,4500.0,386.3279,386.3279,385.4004,385.6397,4500.0
2017-11-15 14:35:00,387.07,387.19,386.88,386.97,8600.0,386.0287,386.1484,385.8392,385.9289,8600.0
2017-11-15 14:40:00,386.95,387.0,386.67,386.89,3000.0,385.909,385.9589,385.6298,385.8492,3000.0
2017-11-15 14:45:00,386.66,386.9,386.58,386.76,2568.0,385.6198,385.8591,385.54,385.7195,2568.0
2017-11-15 14:50:00,386.9,387.25,386.78,387.25,1600.0,385.8591,386.2082,385.7395,386.2082,1600.0
2017-11-15 14:55:00,387.27,387.35,386.89,387.04,3295.0,386.2281,386.3079,385.8492,385.9988,3295.0
2017-11-15 15:00:00,387.12,387.47,386.65,386.8,4068.0,386.0785,386.4276,385.6098,385.7594,4068.0
2017-11-15 15:05:00,386.84,387.15,386.63,387.14,13607.0,385.7993,386.1085,385.5899,386.0985,13607.0
2017-11-15 15:10:00,386.81,387.55,386.8,387.42,27944.0,385.7694,386.5074,385.7594,386.3777,27944.0
2017-11-15 15:15:00,387.35,387.87,387.3,387.49,8639.0,386.3079,386.8265,386.2581,386.4475,8639.0
2017-11-15 15:20:00,387.5,387.56,387.14,387.3,7726.0,386.4575,386.5174,386.0985,386.2581,7726.0
2017-11-15 15:25:00,387.4,387.4,386.89,387.0,3717.0,386.3578,386.3578,385.8492,385.9589,3717.0
2017-11-15 15:30:00,386.97,387.56,386.85,387.34,7130.0,385.9289,386.5174,385.8093,386.298,7130.0
2017-11-15 15:35:00,387.24,387.84,387.23,387.43,3740.0,386.1982,386.7966,386.1882,386.3877,3740.0
2017-11-15 15:40:00,387.38,387.89,387.38,387.7,8792.0,386.3378,386.8465,386.3378,386.657,8792.0
2017-11-15 15:45:00,387.71,387.9,387.5,387.9,12104.0,386.667,386.8564,386.4575,386.8564,12104.0
2017-11-15 15:50:00,387.8,387.8,387.16,387.35,10488.0,386.7567,386.7567,386.1184,386.3079,10488.0
2017-11-15 15:55:00,387.44,387.55,386.14,386.41,52334.0,386.3977,386.5074,385.1012,385.3705,52334.0
2017-11-16 09:30:00,386.99,387.43,384.27,385.73,13203.0,385.9489,386.3877,383.2362,384.6923,13203.0
2017-11-16 09:35:00,384.55,388.0,384.55,387.96,4325.0,383.5155,386.9562,383.5155,386.9163,4325.0
2017-11-16 09:40:00,386.67,387.24,386.07,386.43,1875.0,385.6298,386.1982,385.0314,385.3904,1875.0
2017-11-16 09:45:00,386.56,386.71,385.66,385.97,9831.0,385.5201,385.6696,384.6225,384.9316,9831.0
2017-11-16 09:50:00,385.96,386.46,385.47,385.63,8400.0,384.9217,385.4203,384.433,384.5926,8400.0
2017-11-16 09:55:00,385.75,386.14,384.46,384.72,4319.0,384.7122,385.1012,383.4257,383.685,4319.0
2017-11-16 10:00:00,384.65,384.7,383.1,383.38,10009.0,383.6152,383.6651,382.0694,382.3486,10009.0
2017-11-16 10:05:00,383.43,383.99,381.65,381.7,9725.0,382.3985,382.957,380.6233,380.6731,9725.0
2017-11-16 10:10:00,381.86,384.43,381.64,382.92,8423.0,380.8327,383.3958,380.6133,381.8898,8423.0
2017-11-16 10:15:00,382.86,383.6,382.23,383.36,6570.0,381.83,382.568,381.2017,382.3287,6570.0
2017-11-16 10:20:00,383.65,385.78,383.61,385.22,4460.0,382.6179,384.7421,382.578,384.1837,4460.0
2017-11-16 10:25:00,384.79,385.33,382.35,382.83,3950.0,383.7548,384.2934,381.3214,381.8001,3950.0
2017-11-16 10:30:00,383.11,385.34,382.53,384.0,12633.0,382.0793,384.3033,381.5009,382.9669,12633.0
2017-11-16 10:35:00,384.67,386.21,384.67,385.98,2575.0,383.6351,385.171,383.6351,384.9416,2575.0
2017-11-16 10:40:00,386.0,386.6,386.0,386.19,4000.0,384.9616,385.5599,384.9616,385.151,4000.0
2017-11-16 10:45:00,386.54,386.91,386.37,386.88,1701.0,385.5001,385.8691,385.3306,385.8392,1701.0
2017-11-16 10:50:00,387.05,387.82,386.83,387.82,4484.0,386.0087,386.7767,385.7893,386.7767,4484.0
2017-11-16 10:55:00,387.82,388.67,387.62,388.1,5456.0,386.7767,387.6244,386.5772,387.0559,5456.0
2017-11-16 11:00:00,388.16,389.01,388.16,388.95,3575.0,387.1157,387.9635,387.1157,387.9036,3575.0
2017-11-16 11:05:00,388.65,388.9,387.99,388.42,5288.0,387.6044,387.8538,386.9462,387.375,5288.0
2017-11-16 11:10:00,388.65,388.65,387.32,387.66,4778.0,387.6044,387.6044,386.278,386.6171,4778.0
2017-11-16 11:15:00,387.41,387.78,387.17,387.78,2500.0,386.3678,386.7368,386.1284,386.7368,2500.0
2017-11-16 11:20:00,387.66,388.27,387.65,388.15,4775.0,386.6171,387.2254,386.6071,387.1058,4775.0
2017-11-16 11:25:00,388.18,389.31,388.18,389.26,2000.0,387.1357,388.2627,387.1357,388.2128,2000.0
2017-11-16 11:30:00,389.27,389.65,388.97,389.65,2451.0,388.2228,388.6017,387.9236,388.6017,2451.0
2017-11-16 11:35:00,389.93,389.93,388.46,388.56,2400.0,388.881,388.881,387.4149,387.5147,2400.0
2017-11-16 11:40:00,388.59,388.76,387.85,387.86,2068.0,387.5446,387.7141,386.8066,386.8166,2068.0
2017-11-16 11:45:00,388.26,388.76,387.97,388.56,2100.0,387.2155,387.7141,386.9263,387.5147,2100.0
2017-11-16 11:50:00,388.19,388.55,387.94,388.18,1139.0,387.1457,387.5047,386.8963,387.1357,1139.0
2017-11-16 11:55:00,388.13,388.6,387.68,388.49,4839.0,387.0858,387.5546,386.637,387.4449,4839.0
2017-11-16 12:00:00,388.06,388.68,388.0,388.68,4991.0,387.016,387.6343,386.9562,387.6343,4991.0
2017-11-16 12:05:00,388.61,388.61,387.86,388.23,6029.0,387.5645,387.5645,386.8166,387.1856,6029.0
2017-11-16 12:10:00,388.08,388.13,387.61,387.66,5408.0,387.036,387.0858,386.5672,386.6171,5408.0
2017-11-16 12:15:00,387.58,387.89,387.27,387.89,2287.0,386.5373,386.8465,386.2281,386.8465,2287.0
2017-11-16 12:20:00,387.86,388.66,387.85,388.66,2922.0,386.8166,387.6144,386.8066,387.6144,2922.0
2017-11-16 12:25:00,388.81,389.45,388.39,388.39,2834.0,387.764,388.4023,387.3451,387.3451,2834.0
2017-11-16 12:30:00,388.39,388.45,387.97,388.45,1800.0,387.3451,387.405,386.9263,387.405,1800.0
2017-11-16 12:35:00,388.51,388.57,388.19,388.48,1200.0,387.4648,387.5246,387.1457,387.4349,1200.0
2017-11-16 12:40:00,388.31,388.31,387.6,387.67,2230.0,387.2653,387.2653,386.5573,386.6271,2230.0
2017-11-16 12:45:00,387.75,388.35,387.62,388.35,3400.0,386.7068,387.3052,386.5772,387.3052,3400.0
2017-11-16 12:50:00,388.4,389.34,388.4,389.34,1390.0,387.3551,388.2926,387.3551,388.2926,1390.0
2017-11-16 12:55:00,389.41,389.53,389.17,389.2,5487.0,388.3624,388.4821,388.123,388.1529,5487.0
2017-11-16 13:00:00,389.35,389.77,389.1,389.44,3875.0,388.3025,388.7214,388.0532,388.3923,3875.0
2017-11-16 13:05:00,389.43,389.76,389.43,389.54,3534.0,388.3823,388.7114,388.3823,388.492,3534.0
2017-11-16 13:10:00,389.62,389.86,389.55,389.74,2200.0,388.5718,388.8112,388.502,388.6915,2200.0
2017-11-16 13:15:00,389.86,390.6,389.85,390.34,2589.0,388.8112,389.5492,388.8012,389.2899,2589.0
2017-11-16 13:20:00,390.31,390.65,390.31,390.52,3109.0,389.26,389.599,389.26,389.4694,3109.0
2017-11-16 13:25:00,390.58,390.73,390.34,390.34,2455.0,389.5292,389.6788,389.2899,389.2899,2455.0
2017-11-16 13:30:00,390.47,390.78,390.08,390.44,4100.0,389.4195,389.7287,389.0306,389.3896,4100.0
2017-11-16 13:35:00,390.31,390.79,390.27,390.47,6073.0,389.26,389.7387,389.2201,389.4195,6073.0
2017-11-16 13:40:00,390.54,390.75,390.28,390.63,3550.0,389.4893,389.6988,389.23,389.5791,3550.0
2017-11-16 13:45:00,390.71,391.32,390.41,391.3,5200.0,389.6589,390.2672,389.3597,390.2473,5200.0
2017-11-16 13:50:00,391.19,391.29,390.48,391.09,11198.0,390.1376,390.2373,389.4295,390.0379,11198.0
2017-11-16 13:55:00,390.95,391.76,390.95,391.51,6340.0,389.8982,390.7061,389.8982,390.4567,6340.0
2017-11-16 14:00:00,391.46,391.96,391.46,391.72,6364.0,390.4069,390.9055,390.4069,390.6662,6364.0
2017-11-16 14:05:00,391.88,391.88,391.53,391.53,3920.0,390.8257,390.8257,390.4767,390.4767,3920.0
2017-11-16 14:10:00,391.48,391.83,391.47,391.64,2809.0,390.4268,390.7759,390.4168,390.5864,2809.0
2017-11-16 14:15:00,391.59,392.21,391.59,392.04,2300.0,390.5365,391.1549,390.5365,390.9853,2300.0
2017-11-16 14:20:00,392.0,392.7,391.99,392.69,5900.0,390.9454,391.6435,390.9354,391.6336,5900.0
2017-11-16 14:25:00,393.0,393.17,392.52,392.87,11794.0,391.9427,392.1123,391.464,391.8131,11794.0
2017-11-16 14:30:00,392.7,392.94,392.51,392.63,2666.0,391.6435,391.8829,391.454,391.5737,2666.0
2017-11-16 14:35:00,392.71,392.81,391.88,392.2,4390.0,391.6535,391.7532,390.8257,391.1449,4390.0
2017-11-16 14:40:00,392.1,392.1,390.64,391.69,9839.0,391.0451,391.0451,389.5891,390.6362,9839.0
2017-11-16 14:45:00,391.76,393.09,391.76,392.96,7550.0,390.7061,392.0325,390.7061,391.9028,7550.0
2017-11-16 14:50:00,392.92,393.5,392.9,393.32,2970.0,391.8629,392.4414,391.843,392.2619,2970.0
2017-11-16 14:55:00,393.54,393.73,393.23,393.61,6225.0,392.4813,392.6708,392.1721,392.5511,6225.0
2017-11-16 15:00:00,393.56,394.11,393.49,394.11,6455.0,392.5012,393.0497,392.4314,393.0497,6455.0
2017-11-16 15:05:00,393.99,394.83,393.75,394.67,8092.0,392.9301,393.7678,392.6907,393.6082,8092.0
2017-11-16 15:10:00,394.52,394.76,394.23,394.71,5273.0,393.4586,393.698,393.1694,393.6481,5273.0
2017-11-16 15:15:00,394.83,394.87,394.1,394.21,7876.0,393.7678,393.8077,393.0398,393.1495,7876.0
2017-11-16 15:20:00,394.21,394.59,394.17,394.43,3446.0,393.1495,393.5284,393.1096,393.3689,3446.0
2017-11-16 15:25:00,394.6,395.04,394.54,395.04,6200.0,393.5384,393.9772,393.4786,393.9772,6200.0
2017-11-16 15:30:00,395.03,395.31,394.96,395.31,9154.0,393.9673,394.2465,393.8975,394.2465,9154.0
2017-11-16 15:35:00,395.27,395.27,394.99,395.09,7113.0,394.2066,394.2066,393.9274,394.0271,7113.0
2017-11-16 15:40:00,395.18,395.66,395.16,395.5,16951.0,394.1169,394.5956,394.0969,394.436,16951.0
2017-11-16 15:45:00,395.46,395.6,394.43,394.48,14176.0,394.3961,394.5357,393.3689,393.4187,14176.0
2017-11-16 15:50:00,394.63,394.67,394.44,394.58,21082.0,393.5683,393.6082,393.3789,393.5185,21082.0
2017-11-16 15:55:00,394.56,395.11,394.47,394.69,29254.0,393.4985,394.047,393.4088,393.6282,29254.0
2017-11-17 09:30:00,393.37,395.9,393.08,395.9,29443.0,392.3117,394.8349,392.0225,394.8349,29443.0
2017-11-17 09:35:00,396.16,396.16,395.6,395.66,2961.0,395.0942,395.0942,394.5357,394.5956,2961.0
2017-11-17 09:40:00,395.65,396.36,395.07,395.17,5930.0,394.5856,395.2937,394.0072,394.1069,5930.0
2017-11-17 09:45:00,395.16,395.16,392.8,392.8,6250.0,394.0969,394.0969,391.7433,391.7433,6250.0
2017-11-17 09:50:00,392.5,393.14,392.11,392.5,11262.0,391.4441,392.0823,391.0551,391.4441,11262.0
2017-11-17 09:55:00,392.32,393.93,391.58,393.79,12159.0,391.2646,392.8702,390.5265,392.7306,12159.0
2017-11-17 10:00:00,393.54,393.89,391.53,391.56,5384.0,392.4813,392.8303,390.4767,390.5066,5384.0
2017-11-17 10:05:00,392.39,392.6,391.9,392.0,2514.0,391.3344,391.5438,390.8457,390.9454,2514.0
2017-11-17 10:10:00,391.95,392.87,391.95,392.87,4309.0,390.8955,391.8131,390.8955,391.8131,4309.0
2017-11-17 10:15:00,392.49,392.84,392.26,392.44,2200.0,391.4341,391.7832,391.2047,391.3842,2200.0
2017-11-17 10:20:00,392.28,392.92,392.23,392.91,1604.0,391.2247,391.8629,391.1748,391.853,1604.0
2017-11-17 10:25:00,393.55,393.55,392.76,393.41,4181.0,392.4912,392.4912,391.7034,392.3516,4181.0
2017-11-17 10:30:00,393.27,393.89,393.26,393.78,1875.0,392.212,392.8303,392.202,392.7206,1875.0
2017-11-17 10:35:00,393.8,394.4,393.77,394.14,3632.0,392.7406,393.339,392.7107,393.0797,3632.0
2017-11-17 10:40:00,394.42,394.49,393.53,394.12,8690.0,393.3589,393.4287,392.4713,393.0597,8690.0
2017-11-17 10:45:00,394.21,394.25,393.44,393.92,3928.0,393.1495,393.1894,392.3815,392.8602,3928.0
2017-11-17 10:50:00,393.76,393.93,393.41,393.8,3998.0,392.7007,392.8702,392.3516,392.7406,3998.0
2017-11-17 10:55:00,393.54,394.02,393.42,393.94,6973.0,392.4813,392.96,392.3616,392.8802,6973.0
2017-11-17 11:00:00,393.98,394.31,393.9,394.01,4400.0,392.9201,393.2492,392.8403,392.95,4400.0
2017-11-17 11:05:00,394.05,394.15,393.81,393.81,3276.0,392.9899,393.0896,392.7505,392.7505,3276.0
2017-11-17 11:10:00,393.8,393.94,392.75,393.35,5000.0,392.7406,392.8802,391.6934,392.2918,5000.0
2017-11-17 11:15:00,393.39,393.4,393.24,393.25,1000.0,392.3317,392.3416,392.1821,392.1921,1000.0
2017-11-17 11:20:00,393.07,393.82,392.98,393.42,6546.0,392.0125,392.7605,391.9228,392.3616,6546.0
2017-11-17 11:25:00,393.53,393.65,393.38,393.38,1300.0,392.4713,392.591,392.3217,392.3217,1300.0
2017-11-17 11:30:00,393.68,393.79,393.53,393.64,2500.0,392.6209,392.7306,392.4713,392.581,2500.0
2017-11-17 11:35:00,393.67,393.75,393.55,393.74,2607.0,392.6109,392.6907,392.4912,392.6807,2607.0
2017-11-17 11:40:00,393.67,394.15,393.51,394.04,4497.0,392.6109,393.0896,392.4514,392.9799,4497.0
2017-11-17 11:45:00,393.93,394.03,393.87,394.0,1650.0,392.8702,392.97,392.8104,392.94,1650.0
2017-11-17 11:50:00,393.99,394.01,393.34,393.58,4800.0,392.9301,392.95,392.2818,392.5212,4800.0
2017-11-17 11:55:00,393.61,393.79,393.48,393.48,1300.0,392.5511,392.7306,392.4214,392.4214,1300.0
2017-11-17 12:00:00,393.51,393.86,393.48,393.49,1800.0,392.4514,392.8004,392.4214,392.4314,1800.0
2017-11-17 12:05:00,393.47,393.53,392.82,392.93,2250.0,392.4115,392.4713,391.7632,391.8729,2250.0
2017-11-17 12:10:00,393.06,393.26,392.8,392.8,1700.0,392.0026,392.202,391.7433,391.7433,1700.0
2017-11-17 12:15:00,392.96,392.96,392.16,392.43,3800.0,391.9028,391.9028,391.105,391.3743,3800.0
2017-11-17 12:20:00,392.73,392.92,392.36,392.52,2372.0,391.6735,391.8629,391.3044,391.464,2372.0
2017-11-17 12:25:00,392.54,392.77,392.3,392.76,3572.0,391.484,391.7133,391.2446,391.7034,3572.0
2017-11-17 12:30:00,392.56,392.61,392.37,392.61,3397.0,391.5039,391.5538,391.3144,391.5538,3397.0
2017-11-17 12:35:00,392.74,392.81,392.58,392.66,2100.0,391.6834,391.7532,391.5239,391.6036,2100.0
2017-11-17 12:40:00,392.77,392.89,392.55,392.55,1100.0,391.7133,391.833,391.4939,391.4939,1100.0
2017-11-17 12:45:00,392.9,392.91,392.39,392.4,4705.0,391.843,391.853,391.3344,391.3443,4705.0
2017-11-17 12:50:00,392.53,392.53,392.21,392.21,2722.0,391.474,391.474,391.1549,391.1549,2722.0
2017-11-17 12:55:00,392.54,392.79,392.54,392.79,400.0,391.484,391.7333,391.484,391.7333,400.0
2017-11-17 13:00:00,392.91,393.17,392.76,393.17,2161.0,391.853,392.1123,391.7034,392.1123,2161.0
2017-11-17 13:05:00,393.22,393.42,393.13,393.25,5200.0,392.1621,392.3616,392.0724,392.1921,5200.0
2017-11-17 13:10:00,393.46,393.94,393.46,393.5,3700.0,392.4015,392.8802,392.4015,392.4414,3700.0
2017-11-17 13:15:00,393.46,393.55,393.15,393.15,3095.0,392.4015,392.4912,392.0923,392.0923,3095.0
2017-11-17 13:20:00,393.19,393.39,393.19,393.39,300.0,392.1322,392.3317,392.1322,392.3317,300.0
2017-11-17 13:25:00,393.24,393.41,393.08,393.31,1800.0,392.1821,392.3516,392.0225,392.2519,1800.0
2017-11-17 13:30:00,393.38,393.43,393.22,393.31,3407.0,392.3217,392.3716,392.1621,392.2519,3407.0
2017-11-17 13:35:00,393.35,393.73,393.23,393.34,4112.0,392.2918,392.6708,392.1721,392.2818,4112.0
2017-11-17 13:40:00,393.31,393.31,393.26,393.26,300.0,392.2519,392.2519,392.202,392.202,300.0
2017-11-17 13:45:00,393.34,393.34,393.34,393.34,211.0,392.2818,392.2818,392.2818,392.2818,211.0
2017-11-17 13:50:00,393.29,393.64,393.29,393.5,2300.0,392.2319,392.581,392.2319,392.4414,2300.0
2017-11-17 13:55:00,393.34,393.75,393.34,393.46,2400.0,392.2818,392.6907,392.2818,392.4015,2400.0
2017-11-17 14:00:00,393.56,393.59,393.56,393.59,700.0,392.5012,392.5311,392.5012,392.5311,700.0
2017-11-17 14:05:00,393.48,393.48,393.32,393.34,700.0,392.4214,392.4214,392.2619,392.2818,700.0
2017-11-17 14:10:00,393.32,393.32,392.77,392.86,3091.0,392.2619,392.2619,391.7133,391.8031,3091.0
2017-11-17 14:15:00,392.74,392.74,391.69,392.15,4380.0,391.6834,391.6834,390.6362,391.095,4380.0
2017-11-17 14:20:00,392.17,392.23,392.17,392.23,1100.0,391.115,391.1748,391.115,391.1748,1100.0
2017-11-17 14:25:00,392.43,392.43,391.66,392.1,2535.0,391.3743,391.3743,390.6063,391.0451,2535.0
2017-11-17 14:30:00,392.38,392.41,391.94,391.94,800.0,391.3244,391.3543,390.8856,390.8856,800.0
2017-11-17 14:35:00,391.81,392.22,391.8,392.0,4208.0,390.7559,391.1648,390.746,390.9454,4208.0
2017-11-17 14:40:00,391.94,391.94,391.16,391.45,2090.0,390.8856,390.8856,390.1077,390.3969,2090.0
2017-11-17 14:45:00,391.44,391.92,391.44,391.91,4900.0,390.3869,390.8656,390.3869,390.8557,4900.0
2017-11-17 14:50:00,391.91,391.93,390.99,391.26,6724.0,390.8557,390.8756,389.9381,390.2074,6724.0
2017-11-17 14:55:00,391.28,391.76,391.13,391.64,3693.0,390.2274,390.7061,390.0778,390.5864,3693.0
2017-11-17 15:00:00,391.69,391.76,391.38,391.6,2200.0,390.6362,390.7061,390.3271,390.5465,2200.0
2017-11-17 15:05:00,391.6,391.98,391.51,391.51,3500.0,390.5465,390.9255,390.4567,390.4567,3500.0
2017-11-17 15:10:00,391.52,392.16,391.52,392.16,3326.0,390.4667,391.105,390.4667,391.105,3326.0
2017-11-17 15:15:00,392.01,392.04,391.75,391.84,2963.0,390.9554,390.9853,390.6961,390.7858,2963.0
2017-11-17 15:20:00,391.67,391.94,391.67,391.94,3559.0,390.6163,390.8856,390.6163,390.8856,3559.0
2017-11-17 15:25:00,392.02,392.43,391.97,392.43,2152.0,390.9654,391.3743,390.9155,391.3743,2152.0
2017-11-17 15:30:00,392.3,392.45,392.19,392.33,4428.0,391.2446,391.3942,391.1349,391.2745,4428.0
2017-11-17 15:35:00,392.21,392.4,391.26,391.42,7950.0,391.1549,391.3443,390.2074,390.367,7950.0
2017-11-17 15:40:00,391.27,391.38,390.74,390.94,6719.0,390.2174,390.3271,389.6888,389.8883,6719.0
2017-11-17 15:45:00,390.74,391.39,390.52,391.06,7908.0,389.6888,390.3371,389.4694,390.0079,7908.0
2017-11-17 15:50:00,391.06,392.89,390.93,392.4,26715.0,390.0079,391.833,389.8783,391.3443,26715.0
2017-11-17 15:55:00,392.4,392.4,390.63,391.46,62921.0,391.3443,391.3443,389.5791,390.4069,62921.0
2017-11-20 09:30:00,391.74,393.03,390.93,392.38,11526.0,390.6861,391.9726,389.8783,391.3244,11526.0
2017-11-20 09:35:00,391.84,392.39,391.02,391.92,2300.0,390.7858,391.3344,389.9681,390.8656,2300.0
2017-11-20 09:40:00,391.55,393.32,391.55,392.84,5350.0,390.4966,392.2619,390.4966,391.7832,5350.0
2017-11-20 09:45:00,392.81,393.08,391.11,391.11,9134.0,391.7532,392.0225,390.0578,390.0578,9134.0
2017-11-20 09:50:00,390.81,391.12,389.56,390.21,10311.0,389.7586,390.0678,388.512,389.1602,10311.0
2017-11-20 09:55:00,390.06,390.81,389.44,390.75,6923.0,389.0106,389.7586,388.3923,389.6988,6923.0
2017-11-20 10:00:00,391.13,392.01,391.13,391.77,2747.0,390.0778,390.9554,390.0778,390.716,2747.0
2017-11-20 10:05:00,391.82,391.82,390.52,390.52,4047.0,390.7659,390.7659,389.4694,389.4694,4047.0
2017-11-20 10:10:00,389.86,389.86,388.33,388.72,1200.0,388.8112,388.8112,387.2853,387.6742,1200.0
2017-11-20 10:15:00,388.69,390.13,388.66,389.75,4262.0,387.6443,389.0804,387.6144,388.7015,4262.0
2017-11-20 10:20:00,389.91,390.5,389.15,389.15,6267.0,388.861,389.4495,388.1031,388.1031,6267.0
2017-11-20 10:25:00,388.52,388.52,386.0,386.4,17876.0,387.4748,387.4748,384.9616,385.3605,17876.0
2017-11-20 10:30:00,386.12,387.57,385.52,386.64,14196.0,385.0812,386.5273,384.4828,385.5998,14196.0
2017-11-20 10:35:00,386.52,387.19,386.43,386.63,3824.0,385.4802,386.1484,385.3904,385.5899,3824.0
2017-11-20 10:40:00,386.46,387.52,386.44,387.13,9738.0,385.4203,386.4775,385.4004,386.0885,9738.0
2017-11-20 10:45:00,387.13,387.31,386.8,387.03,6365.0,386.0885,386.268,385.7594,385.9888,6365.0
2017-11-20 10:50:00,386.92,387.25,386.71,387.1,5180.0,385.8791,386.2082,385.6696,386.0586,5180.0
2017-11-20 10:55:00,387.02,387.42,386.76,386.81,6044.0,385.9788,386.3777,385.7195,385.7694,6044.0
2017-11-20 11:00:00,386.93,387.02,385.16,385.48,10883.0,385.8891,385.9788,384.1238,384.443,10883.0
2017-11-20 11:05:00,385.51,386.2,385.49,386.2,5000.0,384.4729,385.161,384.4529,385.161,5000.0
2017-11-20 11:10:00,386.52,386.7,386.07,386.36,2300.0,385.4802,385.6597,385.0314,385.3206,2300.0
2017-11-20 11:15:00,386.56,386.81,386.24,386.31,4200.0,385.5201,385.7694,385.2009,385.2707,4200.0
2017-11-20 11:20:00,386.56,386.85,386.43,386.43,1020.0,385.5201,385.8093,385.3904,385.3904,1020.0
2017-11-20 11:25:00,386.42,386.78,386.14,386.78,1700.0,385.3804,385.7395,385.1012,385.7395,1700.0
2017-11-20 11:30:00,386.68,386.69,386.25,386.26,775.0,385.6397,385.6497,385.2109,385.2209,775.0
2017-11-20 11:35:00,386.64,387.83,386.42,387.37,6764.0,385.5998,386.7866,385.3804,386.3279,6764.0
2017-11-20 11:40:00,387.58,387.97,387.45,387.46,2300.0,386.5373,386.9263,386.4077,386.4176,2300.0
2017-11-20 11:45:00,387.44,387.52,387.11,387.5,2674.0,386.3977,386.4775,386.0686,386.4575,2674.0
2017-11-20 11:50:00,387.5,387.83,387.12,387.72,25936.0,386.4575,386.7866,386.0785,386.6769,25936.0
2017-11-20 11:55:00,387.78,387.89,387.65,387.66,2172.0,386.7368,386.8465,386.6071,386.6171,2172.0
2017-11-20 12:00:00,387.46,388.17,387.46,388.02,2100.0,386.4176,387.1257,386.4176,386.9761,2100.0
2017-11-20 12:05:00,388.07,388.88,388.06,388.78,7613.0,387.026,387.8338,387.016,387.7341,7613.0
2017-11-20 12:10:00,388.73,388.99,388.72,388.99,300.0,387.6842,387.9435,387.6742,387.9435,300.0
2017-11-20 12:15:00,388.99,388.99,388.38,388.41,3500.0,387.9435,387.9435,387.3352,387.3651,3500.0
2017-11-20 12:20:00,387.91,387.91,387.38,387.5,1324.0,386.8664,386.8664,386.3378,386.4575,1324.0
2017-11-20 12:25:00,387.5,387.5,387.5,387.5,0.0,386.4575,386.4575,386.4575,386.4575,0.0
2017-11-20 12:30:00,387.38,387.49,387.07,387.08,800.0,386.3378,386.4475,386.0287,386.0387,800.0
2017-11-20 12:35:00,387.09,387.54,387.09,387.27,2725.0,386.0486,386.4974,386.0486,386.2281,2725.0
2017-11-20 12:40:00,387.52,387.61,387.32,387.43,700.0,386.4775,386.5672,386.278,386.3877,700.0
2017-11-20 12:45:00,387.28,387.29,386.44,386.44,1000.0,386.2381,386.2481,385.4004,385.4004,1000.0
2017-11-20 12:50:00,386.67,386.91,386.67,386.73,1100.0,385.6298,385.8691,385.6298,385.6896,1100.0
2017-11-20 12:55:00,386.8,387.0,386.65,386.65,2200.0,385.7594,385.9589,385.6098,385.6098,2200.0
2017-11-20 13:00:00,386.97,387.37,386.81,386.98,8925.0,385.9289,386.3279,385.7694,385.9389,8925.0
2017-11-20 13:05:00,387.1,387.42,386.81,386.96,13453.0,386.0586,386.3777,385.7694,385.919,13453.0
2017-11-20 13:10:00,386.96,386.96,385.64,385.96,15463.0,385.919,385.919,384.6025,384.9217,15463.0
2017-11-20 13:15:00,386.1,386.2,385.76,385.91,7114.0,385.0613,385.161,384.7222,384.8718,7114.0
2017-11-20 13:20:00,385.92,386.01,385.53,386.01,1800.0,384.8818,384.9715,384.4928,384.9715,1800.0
2017-11-20 13:25:00,385.95,386.11,385.83,386.11,4642.0,384.9117,385.0713,384.792,385.0713,4642.0
2017-11-20 13:30:00,386.08,386.08,385.82,385.82,1120.0,385.0413,385.0413,384.782,384.782,1120.0
2017-11-20 13:35:00,385.91,386.02,385.52,385.87,2981.0,384.8718,384.9815,384.4828,384.8319,2981.0
2017-11-20 13:40:00,385.75,385.87,385.5,385.52,3250.0,384.7122,384.8319,384.4629,384.4828,3250.0
2017-11-20 13:45:00,385.78,385.8,385.02,385.02,12015.0,384.7421,384.7621,383.9842,383.9842,12015.0
2017-11-20 13:50:00,385.0,385.01,384.02,384.52,15596.0,383.9642,383.9742,382.9869,383.4855,15596.0
2017-11-20 13:55:00,384.83,384.83,384.41,384.41,8878.0,383.7947,383.7947,383.3758,383.3758,8878.0
2017-11-20 14:00:00,384.41,384.41,383.42,383.83,11100.0,383.3758,383.3758,382.3885,382.7974,11100.0
2017-11-20 14:05:00,384.32,384.97,384.06,384.66,9012.0,383.2861,383.9343,383.0268,383.6252,9012.0
2017-11-20 14:10:00,384.66,384.97,384.15,384.44,26786.0,383.6252,383.9343,383.1165,383.4058,26786.0
2017-11-20 14:15:00,384.36,384.4,383.92,384.38,10824.0,383.326,383.3659,382.8872,383.3459,10824.0
2017-11-20 14:20:00,384.35,384.6,384.21,384.59,3400.0,383.316,383.5653,383.1764,383.5554,3400.0
2017-11-20 14:25:00,384.44,384.74,384.01,384.33,22692.0,383.4058,383.7049,382.9769,383.296,22692.0
2017-11-20 14:30:00,384.24,384.55,384.23,384.33,3400.0,383.2063,383.5155,383.1963,383.296,3400.0
2017-11-20 14:35:00,384.43,385.0,384.31,385.0,36268.0,383.3958,383.9642,383.2761,383.9642,36268.0
2017-11-20 14:40:00,385.1,385.12,384.54,384.54,6950.0,384.064,384.0839,383.5055,383.5055,6950.0
2017-11-20 14:45:00,384.6,385.0,384.13,384.91,17049.0,383.5653,383.9642,383.0966,383.8745,17049.0
2017-11-20 14:50:00,384.99,385.38,384.81,384.81,10536.0,383.9543,384.3432,383.7748,383.7748,10536.0
2017-11-20 14:55:00,385.06,385.06,384.4,384.4,8016.0,384.0241,384.0241,383.3659,383.3659,8016.0
2017-11-20 15:00:00,384.44,384.68,384.36,384.63,7051.0,383.4058,383.6451,383.326,383.5952,7051.0
2017-11-20 15:05:00,384.81,385.25,384.54,384.66,14689.0,383.7748,384.2136,383.5055,383.6252,14689.0
2017-11-20 15:10:00,384.79,385.54,384.63,385.22,11373.0,383.7548,384.5028,383.5952,384.1837,11373.0
2017-11-20 15:15:00,385.25,385.57,384.99,385.48,6301.0,384.2136,384.5327,383.9543,384.443,6301.0
2017-11-20 15:20:00,385.49,385.86,384.4,385.58,20904.0,384.4529,384.8219,383.3659,384.5427,20904.0
2017-11-20 15:25:00,385.63,385.87,385.15,385.46,9302.0,384.5926,384.8319,384.1138,384.423,9302.0
2017-11-20 15:30:00,385.5,386.05,385.01,385.67,15153.0,384.4629,385.0114,383.9742,384.6324,15153.0
2017-11-20 15:35:00,385.6,385.69,385.03,385.13,6872.0,384.5626,384.6524,383.9942,384.0939,6872.0
2017-11-20 15:40:00,385.13,385.22,384.8,384.8,8077.0,384.0939,384.1837,383.7648,383.7648,8077.0
2017-11-20 15:45:00,384.9,385.77,384.82,385.75,44273.0,383.8645,384.7322,383.7847,384.7122,44273.0
2017-11-20 15:50:00,385.67,385.85,385.41,385.52,12108.0,384.6324,384.812,384.3731,384.4828,12108.0
2017-11-20 15:55:00,385.41,385.51,384.87,385.11,25710.0,384.3731,384.4729,383.8346,384.074,25710.0
2017-11-21 09:30:00,385.0,386.12,384.24,385.93,20751.0,383.9642,385.0812,383.2063,384.8917,20751.0
2017-11-21 09:35:00,384.99,387.01,384.5,385.5,7765.0,383.9543,385.9688,383.4656,384.4629,7765.0
2017-11-21 09:40:00,384.92,386.82,384.91,386.45,4906.0,383.8845,385.7794,383.8745,385.4103,4906.0
2017-11-21 09:45:00,386.56,387.89,386.56,387.31,14125.0,385.5201,386.8465,385.5201,386.268,14125.0
2017-11-21 09:50:00,387.07,387.85,387.07,387.84,7073.0,386.0287,386.8066,386.0287,386.7966,7073.0
2017-11-21 09:55:00,387.86,388.22,387.28,387.75,8390.0,386.8166,387.1756,386.2381,386.7068,8390.0
2017-11-21 10:00:00,387.54,387.7,386.95,387.12,3055.0,386.4974,386.657,385.909,386.0785,3055.0
2017-11-21 10:05:00,387.0,387.55,386.3,386.35,15990.0,385.9589,386.5074,385.2607,385.3106,15990.0
2017-11-21 10:10:00,386.27,386.97,386.27,386.86,3699.0,385.2308,385.9289,385.2308,385.8192,3699.0
2017-11-21 10:15:00,386.88,386.91,385.79,386.28,5234.0,385.8392,385.8691,384.7521,385.2408,5234.0
2017-11-21 10:20:00,386.32,386.36,383.8,384.07,12517.0,385.2807,385.3206,382.7675,383.0367,12517.0
2017-11-21 10:25:00,384.29,384.74,383.31,384.47,8038.0,383.2562,383.7049,382.2788,383.4357,8038.0
2017-11-21 10:30:00,384.29,384.83,383.82,384.82,2699.0,383.2562,383.7947,382.7874,383.7847,2699.0
2017-11-21 10:35:00,384.67,385.62,383.7,384.56,21699.0,383.6351,384.5826,382.6677,383.5254,21699.0
2017-11-21 10:40:00,384.81,385.45,384.37,384.86,11550.0,383.7748,384.413,383.3359,383.8246,11550.0
2017-11-21 10:45:00,384.97,386.05,384.87,385.94,5400.0,383.9343,385.0114,383.8346,384.9017,5400.0
2017-11-21 10:50:00,385.92,385.92,384.55,385.02,8600.0,384.8818,384.8818,383.5155,383.9842,8600.0
2017-11-21 10:55:00,385.31,385.87,385.01,385.71,8745.0,384.2734,384.8319,383.9742,384.6723,8745.0
2017-11-21 11:00:00,385.78,386.35,385.55,386.2,7000.0,384.7421,385.3106,384.5128,385.161,7000.0
2017-11-21 11:05:00,386.38,386.62,385.75,385.78,16137.0,385.3405,385.5799,384.7122,384.7421,16137.0
2017-11-21 11:10:00,386.01,386.25,385.38,385.8,3844.0,384.9715,385.2109,384.3432,384.7621,3844.0
2017-11-21 11:15:00,386.0,386.77,385.95,385.98,8482.0,384.9616,385.7295,384.9117,384.9416,8482.0
2017-11-21 11:20:00,385.93,386.35,385.72,385.98,10035.0,384.8917,385.3106,384.6823,384.9416,10035.0
2017-11-21 11:25:00,385.85,386.13,385.64,386.13,2400.0,384.812,385.0912,384.6025,385.0912,2400.0
2017-11-21 11:30:00,385.75,386.4,385.75,385.97,6031.0,384.7122,385.3605,384.7122,384.9316,6031.0
2017-11-21 11:35:00,385.99,386.67,385.97,386.13,6492.0,384.9516,385.6298,384.9316,385.0912,6492.0
2017-11-21 11:40:00,386.02,386.38,386.02,386.14,2200.0,384.9815,385.3405,384.9815,385.1012,2200.0
2017-11-21 11:45:00,386.23,386.64,386.09,386.17,8300.0,385.1909,385.5998,385.0513,385.1311,8300.0
2017-11-21 11:50:00,386.21,386.65,386.05,386.44,12171.0,385.171,385.6098,385.0114,385.4004,12171.0
2017-11-21 11:55:00,386.37,386.77,386.17,386.53,25570.0,385.3306,385.7295,385.1311,385.4901,25570.0
2017-11-21 12:00:00,386.56,386.92,386.33,386.85,21327.0,385.5201,385.8791,385.2907,385.8093,21327.0
2017-11-21 12:05:00,386.82,387.07,386.71,387.05,21267.0,385.7794,386.0287,385.6696,386.0087,21267.0
2017-11-21 12:10:00,386.97,387.06,386.51,386.77,15126.0,385.9289,386.0187,385.4702,385.7295,15126.0
2017-11-21 12:15:00,386.75,386.97,386.18,386.18,7407.0,385.7095,385.9289,385.1411,385.1411,7407.0
2017-11-21 12:20:00,386.4,386.64,386.3,386.44,5830.0,385.3605,385.5998,385.2607,385.4004,5830.0
2017-11-21 12:25:00,386.27,386.27,384.79,385.0,7800.0,385.2308,385.2308,383.7548,383.9642,7800.0
2017-11-21 12:30:00,384.93,385.03,384.6,384.95,3407.0,383.8944,383.9942,383.5653,383.9144,3407.0
2017-11-21 12:35:00,384.88,385.09,384.51,384.81,4399.0,383.8446,384.054,383.4756,383.7748,4399.0
2017-11-21 12:40:00,384.67,384.95,384.62,384.72,4766.0,383.6351,383.9144,383.5853,383.685,4766.0
2017-11-21 12:45:00,384.92,385.56,384.68,385.49,8101.0,383.8845,384.5227,383.6451,384.4529,8101.0
2017-11-21 12:50:00,385.46,386.18,385.43,386.04,9100.0,384.423,385.1411,384.3931,385.0014,9100.0
2017-11-21 12:55:00,385.99,386.18,385.09,385.1,5178.0,384.9516,385.1411,384.054,384.064,5178.0
2017-11-21 13:00:00,385.37,385.5,385.12,385.49,3825.0,384.3333,384.4629,384.0839,384.4529,3825.0
2017-11-21 13:05:00,385.59,385.79,385.38,385.38,3228.0,384.5527,384.7521,384.3432,384.3432,3228.0
2017-11-21 13:10:00,385.38,385.42,385.1,385.24,1785.0,384.3432,384.3831,384.064,384.2036,1785.0
2017-11-21 13:15:00,385.1,385.37,384.76,385.37,2500.0,384.064,384.3333,383.7249,384.3333,2500.0
2017-11-21 13:20:00,385.4,385.45,385.15,385.18,1300.0,384.3632,384.413,384.1138,384.1438,1300.0
2017-11-21 13:25:00,385.18,385.3,384.72,385.2,10750.0,384.1438,384.2634,383.685,384.1637,10750.0
2017-11-21 13:30:00,385.3,385.51,385.06,385.22,5999.0,384.2634,384.4729,384.0241,384.1837,5999.0
2017-11-21 13:35:00,385.1,385.4,384.78,384.78,8120.0,384.064,384.3632,383.7448,383.7448,8120.0
2017-11-21 13:40:00,384.76,385.16,384.76,385.14,2200.0,383.7249,384.1238,383.7249,384.1039,2200.0
2017-11-21 13:45:00,385.16,385.41,385.11,385.23,5130.0,384.1238,384.3731,384.074,384.1936,5130.0
2017-11-21 13:50:00,385.38,385.46,385.1,385.3,2820.0,384.3432,384.423,384.064,384.2634,2820.0
2017-11-21 13:55:00,385.26,385.26,384.52,384.78,4400.0,384.2235,384.2235,383.4855,383.7448,4400.0
2017-11-21 14:00:00,384.87,385.14,384.8,385.04,1903.0,383.8346,384.1039,383.7648,384.0041,1903.0
2017-11-21 14:05:00,384.94,385.28,384.94,385.08,7692.0,383.9044,384.2435,383.9044,384.044,7692.0
2017-11-21 14:10:00,385.14,385.17,384.47,384.49,3394.0,384.1039,384.1338,383.4357,383.4556,3394.0
2017-11-21 14:15:00,384.49,384.91,384.49,384.72,5384.0,383.4556,383.8745,383.4556,383.685,5384.0
2017-11-21 14:20:00,384.81,384.93,384.56,384.66,2429.0,383.7748,383.8944,383.5254,383.6252,2429.0
2017-11-21 14:25:00,384.61,384.8,384.51,384.71,3000.0,383.5753,383.7648,383.4756,383.675,3000.0
2017-11-21 14:30:00,384.8,384.8,384.58,384.73,1636.0,383.7648,383.7648,383.5454,383.695,1636.0
2017-11-21 14:35:00,384.74,384.9,384.52,384.81,3841.0,383.7049,383.8645,383.4855,383.7748,3841.0
2017-11-21 14:40:00,384.89,384.97,384.51,384.56,1316.0,383.8545,383.9343,383.4756,383.5254,1316.0
2017-11-21 14:45:00,384.57,384.8,384.51,384.54,2800.0,383.5354,383.7648,383.4756,383.5055,2800.0
2017-11-21 14:50:00,384.76,384.94,384.11,384.37,9718.0,383.7249,383.9044,383.0766,383.3359,9718.0
2017-11-21 14:55:00,384.26,384.41,384.22,384.22,4400.0,383.2262,383.3758,383.1863,383.1863,4400.0
2017-11-21 15:00:00,384.23,384.56,384.19,384.5,4628.0,383.1963,383.5254,383.1564,383.4656,4628.0
2017-11-21 15:05:00,384.32,384.46,384.17,384.17,3730.0,383.2861,383.4257,383.1365,383.1365,3730.0
2017-11-21 15:10:00,384.23,384.42,384.1,384.23,6351.0,383.1963,383.3858,383.0667,383.1963,6351.0
2017-11-21 15:15:00,384.22,384.27,383.63,383.63,5311.0,383.1863,383.2362,382.5979,382.5979,5311.0
2017-11-21 15:20:00,383.61,383.89,383.3,383.89,5900.0,382.578,382.8572,382.2688,382.8572,5900.0
2017-11-21 15:25:00,383.85,383.98,383.8,383.8,2600.0,382.8173,382.947,382.7675,382.7675,2600.0
2017-11-21 15:30:00,383.54,384.06,383.54,384.04,5918.0,382.5082,383.0268,382.5082,383.0068,5918.0
2017-11-21 15:35:00,384.05,384.13,383.86,383.93,7324.0,383.0168,383.0966,382.8273,382.8971,7324.0
2017-11-21 15:40:00,384.0,384.49,383.91,384.25,9991.0,382.9669,383.4556,382.8772,383.2163,9991.0
2017-11-21 15:45:00,384.38,384.49,384.12,384.33,8067.0,383.3459,383.4556,383.0866,383.296,8067.0
2017-11-21 15:50:00,384.25,384.41,384.06,384.14,7000.0,383.2163,383.3758,383.0268,383.1066,7000.0
2017-11-21 15:55:00,384.15,384.65,384.13,384.5,24389.0,383.1165,383.6152,383.0966,383.4656,24389.0
2017-11-22 09:30:00,384.55,387.49,384.5,386.71,18830.0,383.5155,386.4475,383.4656,385.6696,18830.0
2017-11-22 09:35:00,385.54,386.97,385.54,386.7,2200.0,384.5028,385.9289,384.5028,385.6597,2200.0
2017-11-22 09:40:00,386.04,386.29,385.05,385.66,3195.0,385.0014,385.2508,384.0141,384.6225,3195.0
2017-11-22 09:45:00,386.27,387.45,385.32,387.31,2712.0,385.2308,386.4077,384.2834,386.268,2712.0
2017-11-22 09:50:00,387.29,387.45,387.01,387.32,4734.0,386.2481,386.4077,385.9688,386.278,4734.0
2017-11-22 09:55:00,386.98,387.18,385.51,385.83,6402.0,385.9389,386.1384,384.4729,384.792,6402.0
2017-11-22 10:00:00,385.51,386.58,385.47,386.43,2200.0,384.4729,385.54,384.433,385.3904,2200.0
2017-11-22 10:05:00,386.52,386.57,386.25,386.57,1490.0,385.4802,385.53,385.2109,385.53,1490.0
2017-11-22 10:10:00,386.59,386.72,385.93,386.43,2700.0,385.55,385.6796,384.8917,385.3904,2700.0
2017-11-22 10:15:00,386.11,386.64,385.99,386.64,6080.0,385.0713,385.5998,384.9516,385.5998,6080.0
2017-11-22 10:20:00,386.4,386.51,385.52,385.52,2111.0,385.3605,385.4702,384.4828,384.4828,2111.0
2017-11-22 10:25:00,385.74,385.78,385.46,385.75,1200.0,384.7023,384.7421,384.423,384.7122,1200.0
2017-11-22 10:30:00,385.91,386.4,385.4,386.02,5700.0,384.8718,385.3605,384.3632,384.9815,5700.0
2017-11-22 10:35:00,386.37,386.61,386.12,386.61,3800.0,385.3306,385.5699,385.0812,385.5699,3800.0
2017-11-22 10:40:00,386.42,386.58,386.26,386.43,1200.0,385.3804,385.54,385.2209,385.3904,1200.0
2017-11-22 10:45:00,386.44,386.6,386.14,386.4,7501.0,385.4004,385.5599,385.1012,385.3605,7501.0
2017-11-22 10:50:00,386.28,386.46,385.52,386.01,6280.0,385.2408,385.4203,384.4828,384.9715,6280.0
2017-11-22 10:55:00,385.83,385.95,385.69,385.87,1900.0,384.792,384.9117,384.6524,384.8319,1900.0
2017-11-22 11:00:00,385.78,385.92,385.08,385.41,2918.0,384.7421,384.8818,384.044,384.3731,2918.0
2017-11-22 11:05:00,385.42,386.23,385.42,386.2,2000.0,384.3831,385.1909,384.3831,385.161,2000.0
2017-11-22 11:10:00,386.01,386.21,385.2,385.35,5539.0,384.9715,385.171,384.1637,384.3133,5539.0
2017-11-22 11:15:00,385.18,385.41,385.05,385.41,2992.0,384.1438,384.3731,384.0141,384.3731,2992.0
2017-11-22 11:20:00,385.63,385.65,385.42,385.65,500.0,384.5926,384.6125,384.3831,384.6125,500.0
2017-11-22 11:25:00,385.89,386.14,385.87,386.02,1700.0,384.8519,385.1012,384.8319,384.9815,1700.0
2017-11-22 11:30:00,385.76,385.94,385.7,385.8,2042.0,384.7222,384.9017,384.6624,384.7621,2042.0
2017-11-22 11:35:00,385.57,386.26,385.57,385.95,2019.0,384.5327,385.2209,384.5327,384.9117,2019.0
2017-11-22 11:40:00,386.12,386.21,385.41,385.41,2600.0,385.0812,385.171,384.3731,384.3731,2600.0
2017-11-22 11:45:00,385.4,385.63,385.28,385.63,2400.0,384.3632,384.5926,384.2435,384.5926,2400.0
2017-11-22 11:50:00,385.85,385.91,385.77,385.78,300.0,384.812,384.8718,384.7322,384.7421,300.0
2017-11-22 11:55:00,385.93,386.0,385.65,385.94,1700.0,384.8917,384.9616,384.6125,384.9017,1700.0
2017-11-22 12:00:00,385.49,385.52,385.3,385.3,1252.0,384.4529,384.4828,384.2634,384.2634,1252.0
2017-11-22 12:05:00,385.37,385.99,385.3,385.71,3919.0,384.3333,384.9516,384.2634,384.6723,3919.0
2017-11-22 12:10:00,385.78,385.79,385.44,385.44,1259.0,384.7421,384.7521,384.4031,384.4031,1259.0
2017-11-22 12:15:00,385.41,386.09,385.41,386.09,14753.0,384.3731,385.0513,384.3731,385.0513,14753.0
2017-11-22 12:20:00,386.11,386.33,385.9,386.33,3009.0,385.0713,385.2907,384.8618,385.2907,3009.0
2017-11-22 12:25:00,386.17,386.79,386.16,386.73,6813.0,385.1311,385.7494,385.1211,385.6896,6813.0
2017-11-22 12:30:00,386.6,386.71,386.41,386.46,1500.0,385.5599,385.6696,385.3705,385.4203,1500.0
2017-11-22 12:35:00,386.15,386.33,386.14,386.25,1000.0,385.1112,385.2907,385.1012,385.2109,1000.0
2017-11-22 12:40:00,386.25,386.25,386.24,386.25,191.0,385.2109,385.2109,385.2009,385.2109,191.0
2017-11-22 12:45:00,386.1,386.19,386.1,386.19,422.0,385.0613,385.151,385.0613,385.151,422.0
2017-11-22 12:50:00,386.25,386.59,386.01,386.45,2543.0,385.2109,385.55,384.9715,385.4103,2543.0
2017-11-22 12:55:00,386.56,386.75,386.51,386.54,1425.0,385.5201,385.7095,385.4702,385.5001,1425.0
2017-11-22 13:00:00,386.52,386.52,386.12,386.23,1633.0,385.4802,385.4802,385.0812,385.1909,1633.0
2017-11-22 13:05:00,386.29,386.48,386.29,386.3,1200.0,385.2508,385.4403,385.2508,385.2607,1200.0
2017-11-22 13:10:00,386.31,386.46,386.16,386.35,3831.0,385.2707,385.4203,385.1211,385.3106,3831.0
2017-11-22 13:15:00,386.27,386.35,385.9,386.27,3787.0,385.2308,385.3106,384.8618,385.2308,3787.0
2017-11-22 13:20:00,386.19,386.19,385.82,385.82,1342.0,385.151,385.151,384.782,384.782,1342.0
2017-11-22 13:25:00,385.99,386.28,385.99,386.15,838.0,384.9516,385.2408,384.9516,385.1112,838.0
2017-11-22 13:30:00,385.92,386.37,385.92,386.19,1400.0,384.8818,385.3306,384.8818,385.151,1400.0
2017-11-22 13:35:00,386.25,386.38,386.1,386.14,2724.0,385.2109,385.3405,385.0613,385.1012,2724.0
2017-11-22 13:40:00,386.13,386.4,386.05,386.17,7498.0,385.0912,385.3605,385.0114,385.1311,7498.0
2017-11-22 13:45:00,386.29,386.29,386.02,386.16,1900.0,385.2508,385.2508,384.9815,385.1211,1900.0
2017-11-22 13:50:00,386.1,386.1,385.8,385.95,1000.0,385.0613,385.0613,384.7621,384.9117,1000.0
2017-11-22 13:55:00,385.91,386.18,385.91,386.18,532.0,384.8718,385.1411,384.8718,385.1411,532.0
2017-11-22 14:00:00,386.1,386.1,386.0,386.0,500.0,385.0613,385.0613,384.9616,384.9616,500.0
2017-11-22 14:05:00,385.95,386.0,385.28,385.78,1975.0,384.9117,384.9616,384.2435,384.7421,1975.0
2017-11-22 14:10:00,385.77,386.29,385.77,386.03,600.0,384.7322,385.2508,384.7322,384.9915,600.0
2017-11-22 14:15:00,386.03,386.03,386.03,386.03,0.0,384.9915,384.9915,384.9915,384.9915,0.0
2017-11-22 14:20:00,386.03,386.28,386.02,386.28,1452.0,384.9915,385.2408,384.9815,385.2408,1452.0
2017-11-22 14:25:00,386.4,386.65,386.26,386.55,4334.0,385.3605,385.6098,385.2209,385.5101,4334.0
2017-11-22 14:30:00,386.5,386.55,386.5,386.55,705.0,385.4602,385.5101,385.4602,385.5101,705.0
2017-11-22 14:35:00,386.67,386.8,386.67,386.8,1591.0,385.6298,385.7594,385.6298,385.7594,1591.0
2017-11-22 14:40:00,386.75,386.75,386.66,386.71,2317.0,385.7095,385.7095,385.6198,385.6696,2317.0
2017-11-22 14:45:00,386.78,386.95,386.75,386.85,1450.0,385.7395,385.909,385.7095,385.8093,1450.0
2017-11-22 14:50:00,386.78,387.29,386.78,387.29,2100.0,385.7395,386.2481,385.7395,386.2481,2100.0
2017-11-22 14:55:00,387.35,387.55,387.26,387.34,2700.0,386.3079,386.5074,386.2182,386.298,2700.0
2017-11-22 15:00:00,387.45,387.74,387.33,387.67,1745.0,386.4077,386.6969,386.288,386.6271,1745.0
2017-11-22 15:05:00,387.54,387.81,387.43,387.49,4000.0,386.4974,386.7667,386.3877,386.4475,4000.0
2017-11-22 15:10:00,387.22,387.26,387.0,387.25,1641.0,386.1783,386.2182,385.9589,386.2082,1641.0
2017-11-22 15:15:00,387.23,387.76,387.12,387.76,3400.0,386.1882,386.7168,386.0785,386.7168,3400.0
2017-11-22 15:20:00,387.69,387.7,387.41,387.7,2395.0,386.647,386.657,386.3678,386.657,2395.0
2017-11-22 15:25:00,387.64,388.09,387.6,388.09,3900.0,386.5971,387.0459,386.5573,387.0459,3900.0
2017-11-22 15:30:00,388.21,388.39,387.59,387.59,3885.0,387.1656,387.3451,386.5473,386.5473,3885.0
2017-11-22 15:35:00,387.59,387.71,387.02,387.02,5090.0,386.5473,386.667,385.9788,385.9788,5090.0
2017-11-22 15:40:00,387.23,387.32,386.68,386.97,2813.0,386.1882,386.278,385.6397,385.9289,2813.0
2017-11-22 15:45:00,386.9,387.26,386.9,387.13,3009.0,385.8591,386.2182,385.8591,386.0885,3009.0
2017-11-22 15:50:00,387.34,387.92,387.2,387.92,7423.0,386.298,386.8764,386.1583,386.8764,7423.0
2017-11-22 15:55:00,387.73,388.01,387.43,387.59,12877.0,386.6869,386.9661,386.3877,386.5473,12877.0
2017-11-24 09:30:00,388.4,392.99,388.4,390.12,14137.0,387.3551,391.9328,387.3551,389.0705,14137.0
2017-11-24 09:35:00,390.51,391.79,390.23,390.8,29335.0,389.4594,390.736,389.1802,389.7486,29335.0
2017-11-24 09:40:00,389.78,390.51,388.91,388.91,903.0,388.7314,389.4594,387.8637,387.8637,903.0
2017-11-24 09:45:00,388.85,389.38,388.16,388.16,2500.0,387.8039,388.3325,387.1157,387.1157,2500.0
2017-11-24 09:50:00,388.28,388.91,388.22,388.46,1800.0,387.2354,387.8637,387.1756,387.4149,1800.0
2017-11-24 09:55:00,388.62,389.03,388.35,389.03,1877.0,387.5745,387.9834,387.3052,387.9834,1877.0
2017-11-24 10:00:00,388.67,388.78,387.68,387.73,4997.0,387.6244,387.7341,386.637,386.6869,4997.0
2017-11-24 10:05:00,387.82,387.93,386.7,387.25,5363.0,386.7767,386.8864,385.6597,386.2082,5363.0
2017-11-24 10:10:00,387.25,387.45,387.01,387.32,1232.0,386.2082,386.4077,385.9688,386.278,1232.0
2017-11-24 10:15:00,387.47,388.6,387.35,388.06,2634.0,386.4276,387.5546,386.3079,387.016,2634.0
2017-11-24 10:20:00,388.02,388.21,387.67,387.67,1081.0,386.9761,387.1656,386.6271,386.6271,1081.0
2017-11-24 10:25:00,387.67,387.76,387.55,387.55,605.0,386.6271,386.7168,386.5074,386.5074,605.0
2017-11-24 10:30:00,387.81,388.71,387.79,388.41,1400.0,386.7667,387.6643,386.7467,387.3651,1400.0
2017-11-24 10:35:00,388.55,388.67,388.38,388.56,509.0,387.5047,387.6244,387.3352,387.5147,509.0
2017-11-24 10:40:00,388.63,388.63,388.28,388.38,1300.0,387.5845,387.5845,387.2354,387.3352,1300.0
2017-11-24 10:45:00,388.49,388.54,388.47,388.54,800.0,387.4449,387.4947,387.4249,387.4947,800.0
2017-11-24 10:50:00,388.66,388.66,388.35,388.51,600.0,387.6144,387.6144,387.3052,387.4648,600.0
2017-11-24 10:55:00,388.39,388.39,387.55,387.58,2250.0,387.3451,387.3451,386.5074,386.5373,2250.0
2017-11-24 11:00:00,387.58,387.83,387.17,387.17,3066.0,386.5373,386.7866,386.1284,386.1284,3066.0
2017-11-24 11:05:00,387.11,387.11,386.6,386.6,2738.0,386.0686,386.0686,385.5599,385.5599,2738.0
2017-11-24 11:10:00,386.68,386.8,386.34,386.73,3177.0,385.6397,385.7594,385.3006,385.6896,3177.0
2017-11-24 11:15:00,386.5,386.79,386.01,386.52,7784.0,385.4602,385.7494,384.9715,385.4802,7784.0
2017-11-24 11:20:00,386.52,386.66,385.68,385.78,3066.0,385.4802,385.6198,384.6424,384.7421,3066.0
2017-11-24 11:25:00,385.65,386.35,385.65,385.68,4055.0,384.6125,385.3106,384.6125,384.6424,4055.0
2017-11-24 11:30:00,385.93,386.31,385.75,385.8,1950.0,384.8917,385.2707,384.7122,384.7621,1950.0
2017-11-24 11:35:00,385.8,386.86,385.8,386.86,2900.0,384.7621,385.8192,384.7621,385.8192,2900.0
2017-11-24 11:40:00,386.7,387.01,386.7,386.86,2700.0,385.6597,385.9688,385.6597,385.8192,2700.0
2017-11-24 11:45:00,386.92,386.92,386.11,386.4,2450.0,385.8791,385.8791,385.0713,385.3605,2450.0
2017-11-24 11:50:00,386.51,386.73,386.32,386.4,4334.0,385.4702,385.6896,385.2807,385.3605,4334.0
2017-11-24 11:55:00,386.5,386.61,386.27,386.33,2600.0,385.4602,385.5699,385.2308,385.2907,2600.0
2017-11-24 12:00:00,386.18,386.18,385.8,385.8,800.0,385.1411,385.1411,384.7621,384.7621,800.0
2017-11-24 12:05:00,385.98,386.28,385.97,385.98,1314.0,384.9416,385.2408,384.9316,384.9416,1314.0
2017-11-24 12:10:00,385.96,386.03,385.87,385.87,1000.0,384.9217,384.9915,384.8319,384.8319,1000.0
2017-11-24 12:15:00,386.05,386.66,385.99,386.02,1200.0,385.0114,385.6198,384.9516,384.9815,1200.0
2017-11-24 12:20:00,386.0,387.0,385.75,386.99,3101.0,384.9616,385.9589,384.7122,385.9489,3101.0
2017-11-24 12:25:00,386.64,387.06,386.64,386.88,1000.0,385.5998,386.0187,385.5998,385.8392,1000.0
2017-11-24 12:30:00,386.69,386.69,384.89,384.89,3744.0,385.6497,385.6497,383.8545,383.8545,3744.0
2017-11-24 12:35:00,384.65,385.54,384.65,384.9,4509.0,383.6152,384.5028,383.6152,383.8645,4509.0
2017-11-24 12:40:00,385.09,385.39,384.57,384.57,5147.0,384.054,384.3532,383.5354,383.5354,5147.0
2017-11-24 12:45:00,384.63,384.79,384.27,384.45,7677.0,383.5952,383.7548,383.2362,383.4157,7677.0
2017-11-24 12:50:00,384.61,384.8,384.25,384.69,5077.0,383.5753,383.7648,383.2163,383.6551,5077.0
2017-11-24 12:55:00,384.79,385.15,384.6,384.85,8082.0,383.7548,384.1138,383.5653,383.8147,8082.0
2017-11-27 09:30:00,379.0,382.49,378.1,382.49,32669.0,377.9804,381.461,377.0828,381.461,32669.0
2017-11-27 09:35:00,381.96,384.0,381.74,383.4,19529.0,380.9324,382.9669,380.713,382.3686,19529.0
2017-11-27 09:40:00,382.91,383.28,382.1,382.79,39178.0,381.8799,382.2489,381.072,381.7602,39178.0
2017-11-27 09:45:00,382.6,383.34,381.31,382.72,17946.0,381.5707,382.3087,380.2842,381.6904,17946.0
2017-11-27 09:50:00,382.93,383.34,382.38,382.59,8640.0,381.8998,382.3087,381.3513,381.5607,8640.0
2017-11-27 09:55:00,382.45,382.57,381.02,381.47,4100.0,381.4211,381.5408,379.995,380.4437,4100.0
2017-11-27 10:00:00,381.36,381.37,379.69,379.84,11290.0,380.334,380.344,378.6685,378.8181,11290.0
2017-11-27 10:05:00,379.71,379.82,379.07,379.07,13789.0,378.6885,378.7982,378.0502,378.0502,13789.0
2017-11-27 10:10:00,379.38,379.38,378.12,378.12,11860.0,378.3594,378.3594,377.1028,377.1028,11860.0
2017-11-27 10:15:00,378.51,379.21,378.1,378.94,11594.0,377.4917,378.1898,377.0828,377.9206,11594.0
2017-11-27 10:20:00,379.0,380.15,378.96,379.87,14339.0,377.9804,379.1273,377.9405,378.848,14339.0
2017-11-27 10:25:00,379.8,379.8,379.09,379.35,11500.0,378.7782,378.7782,378.0701,378.3294,11500.0
2017-11-27 10:30:00,379.44,380.13,379.17,379.86,17424.0,378.4192,379.1073,378.1499,378.8381,17424.0
2017-11-27 10:35:00,379.97,380.07,379.54,379.57,5800.0,378.9478,379.0475,378.5189,378.5489,5800.0
2017-11-27 10:40:00,379.81,380.17,379.58,379.58,7127.0,378.7882,379.1472,378.5588,378.5588,7127.0
2017-11-27 10:45:00,379.59,380.08,379.38,379.38,12953.0,378.5688,379.0575,378.3594,378.3594,12953.0
2017-11-27 10:50:00,379.49,379.83,379.33,379.33,6464.0,378.4691,378.8082,378.3095,378.3095,6464.0
2017-11-27 10:55:00,379.29,379.63,378.76,379.01,11753.0,378.2696,378.6087,377.741,377.9904,11753.0
2017-11-27 11:00:00,378.99,378.99,377.09,377.28,13248.0,377.9704,377.9704,376.0755,376.265,13248.0
2017-11-27 11:05:00,377.59,377.59,376.37,376.74,8515.0,376.5742,376.5742,375.3575,375.7265,8515.0
2017-11-27 11:10:00,377.05,377.06,376.2,376.31,18431.0,376.0356,376.0456,375.1879,375.2976,18431.0
2017-11-27 11:15:00,376.59,376.59,375.86,375.92,9122.0,375.5769,375.5769,374.8488,374.9087,9122.0
2017-11-27 11:20:00,375.84,375.84,375.11,375.17,5438.0,374.8289,374.8289,374.1009,374.1607,5438.0
2017-11-27 11:25:00,375.47,375.75,375.31,375.42,6500.0,374.4599,374.7391,374.3003,374.41,6500.0
2017-11-27 11:30:00,375.48,375.59,375.2,375.2,9000.0,374.4699,374.5796,374.1906,374.1906,9000.0
2017-11-27 11:35:00,375.4,375.4,373.21,373.56,30861.0,374.3901,374.3901,372.206,372.555,30861.0
2017-11-27 11:40:00,373.26,373.77,373.01,373.27,23127.0,372.2558,372.7645,372.0065,372.2658,23127.0
2017-11-27 11:45:00,373.3,373.7,372.74,373.67,12757.0,372.2957,372.6946,371.7372,372.6647,12757.0
2017-11-27 11:50:00,373.43,373.69,373.14,373.46,3707.0,372.4254,372.6847,372.1362,372.4553,3707.0
2017-11-27 11:55:00,373.55,374.51,373.44,374.28,11233.0,372.5451,373.5025,372.4353,373.2731,11233.0
2017-11-27 12:00:00,374.66,374.93,374.29,374.62,7208.0,373.6521,373.9213,373.2831,373.6122,7208.0
2017-11-27 12:05:00,374.66,375.12,374.53,375.12,2550.0,373.6521,374.1108,373.5224,374.1108,2550.0
2017-11-27 12:10:00,375.15,375.34,375.0,375.17,7359.0,374.1407,374.3302,373.9911,374.1607,7359.0
2017-11-27 12:15:00,375.16,375.33,375.07,375.16,1850.0,374.1507,374.3203,374.061,374.1507,1850.0
2017-11-27 12:20:00,375.16,375.33,374.95,374.95,6702.0,374.1507,374.3203,373.9413,373.9413,6702.0
2017-11-27 12:25:00,375.0,375.0,374.7,374.81,2621.0,373.9911,373.9911,373.692,373.8017,2621.0
2017-11-27 12:30:00,374.99,375.34,374.53,374.77,3000.0,373.9812,374.3302,373.5224,373.7618,3000.0
2017-11-27 12:35:00,374.81,374.81,374.17,374.28,2682.0,373.8017,373.8017,373.1634,373.2731,2682.0
2017-11-27 12:40:00,374.28,374.52,374.14,374.52,5514.0,373.2731,373.5124,373.1335,373.5124,5514.0
2017-11-27 12:45:00,374.21,374.92,374.2,374.92,2912.0,373.2033,373.9114,373.1933,373.9114,2912.0
2017-11-27 12:50:00,374.85,375.0,374.84,374.95,2481.0,373.8416,373.9911,373.8316,373.9413,2481.0
2017-11-27 12:55:00,374.99,375.4,374.86,374.86,5935.0,373.9812,374.3901,373.8515,373.8515,5935.0
2017-11-27 13:00:00,375.38,376.29,375.1,375.72,7222.0,374.3701,375.2777,374.0909,374.7092,7222.0
2017-11-27 13:05:00,375.75,376.19,375.75,375.8,3504.0,374.7391,375.1779,374.7391,374.789,3504.0
2017-11-27 13:10:00,375.92,376.03,375.83,375.99,11150.0,374.9087,375.0184,374.8189,374.9785,11150.0
2017-11-27 13:15:00,375.92,376.49,375.92,376.49,800.0,374.9087,375.4771,374.9087,375.4771,800.0
2017-11-27 13:20:00,376.37,376.49,375.69,375.69,3844.0,375.3575,375.4771,374.6793,374.6793,3844.0
2017-11-27 13:25:00,375.93,376.14,375.93,376.14,450.0,374.9186,375.1281,374.9186,375.1281,450.0
2017-11-27 13:30:00,375.94,376.13,375.89,375.9,2918.0,374.9286,375.1181,374.8788,374.8887,2918.0
2017-11-27 13:35:00,375.86,375.91,374.88,374.88,3024.0,374.8488,374.8987,373.8715,373.8715,3024.0
2017-11-27 13:40:00,375.08,375.25,375.0,375.25,400.0,374.0709,374.2405,373.9911,374.2405,400.0
2017-11-27 13:45:00,375.15,375.72,375.14,375.71,4706.0,374.1407,374.7092,374.1308,374.6992,4706.0
2017-11-27 13:50:00,375.67,375.67,375.52,375.56,3421.0,374.6593,374.6593,374.5098,374.5496,3421.0
2017-11-27 13:55:00,375.6,375.66,375.45,375.63,3113.0,374.5895,374.6494,374.4399,374.6195,3113.0
2017-11-27 14:00:00,375.46,375.64,375.15,375.15,4466.0,374.4499,374.6294,374.1407,374.1407,4466.0
2017-11-27 14:05:00,375.41,375.41,375.01,375.01,1719.0,374.4,374.4,374.0011,374.0011,1719.0
2017-11-27 14:10:00,375.22,375.28,375.12,375.23,2417.0,374.2106,374.2704,374.1108,374.2205,2417.0
2017-11-27 14:15:00,375.27,375.3,374.64,374.87,6311.0,374.2604,374.2903,373.6321,373.8615,6311.0
2017-11-27 14:20:00,374.83,374.91,374.58,374.58,2981.0,373.8216,373.9014,373.5723,373.5723,2981.0
2017-11-27 14:25:00,374.39,374.73,374.36,374.53,1600.0,373.3828,373.7219,373.3529,373.5224,1600.0
2017-11-27 14:30:00,374.4,374.7,374.4,374.4,3375.0,373.3928,373.692,373.3928,373.3928,3375.0
2017-11-27 14:35:00,374.32,374.33,374.18,374.23,1300.0,373.313,373.323,373.1734,373.2232,1300.0
2017-11-27 14:40:00,374.34,374.44,374.23,374.23,1900.0,373.3329,373.4327,373.2232,373.2232,1900.0
2017-11-27 14:45:00,374.24,374.49,373.75,373.82,9633.0,373.2332,373.4825,372.7445,372.8143,9633.0
2017-11-27 14:50:00,373.81,374.01,373.7,373.82,2634.0,372.8044,373.0038,372.6946,372.8143,2634.0
2017-11-27 14:55:00,373.94,374.48,373.94,374.46,4977.0,372.934,373.4725,372.934,373.4526,4977.0
2017-11-27 15:00:00,374.37,374.73,374.23,374.64,10388.0,373.3628,373.7219,373.2232,373.6321,10388.0
2017-11-27 15:05:00,374.55,375.2,374.55,375.2,4932.0,373.5424,374.1906,373.5424,374.1906,4932.0
2017-11-27 15:10:00,375.16,375.42,374.9,375.39,5612.0,374.1507,374.41,373.8914,374.3801,5612.0
2017-11-27 15:15:00,375.29,375.48,375.28,375.36,9071.0,374.2804,374.4699,374.2704,374.3502,9071.0
2017-11-27 15:20:00,375.33,375.45,374.94,375.06,14640.0,374.3203,374.4399,373.9313,374.051,14640.0
2017-11-27 15:25:00,374.96,375.19,374.95,375.08,4430.0,373.9513,374.1806,373.9413,374.0709,4430.0
2017-11-27 15:30:00,375.03,375.38,374.99,375.35,9368.0,374.0211,374.3701,373.9812,374.3402,9368.0
2017-11-27 15:35:00,375.42,375.62,375.42,375.45,11250.0,374.41,374.6095,374.41,374.4399,11250.0
2017-11-27 15:40:00,375.36,375.37,375.15,375.29,15797.0,374.3502,374.3602,374.1407,374.2804,15797.0
2017-11-27 15:45:00,375.31,375.31,374.95,375.04,11929.0,374.3003,374.3003,373.9413,374.031,11929.0
2017-11-27 15:50:00,374.99,375.51,374.98,375.02,19162.0,373.9812,374.4998,373.9712,374.0111,19162.0
2017-11-27 15:55:00,375.06,375.08,374.16,374.39,44343.0,374.051,374.0709,373.1534,373.3828,44343.0
2017-11-28 09:30:00,370.78,371.76,365.46,366.94,42320.0,369.7825,370.7599,364.4768,365.9528,42320.0
2017-11-28 09:35:00,366.94,369.76,366.87,369.76,19867.0,365.9528,368.7652,365.883,368.7652,19867.0
2017-11-28 09:40:00,369.47,370.39,368.75,369.81,17002.0,368.476,369.3936,367.758,368.8151,17002.0
2017-11-28 09:45:00,369.81,370.46,369.01,369.55,13319.0,368.8151,369.4634,368.0173,368.5558,13319.0
2017-11-28 09:50:00,369.51,370.25,368.94,369.08,11785.0,368.5159,369.2539,367.9475,368.0871,11785.0
2017-11-28 09:55:00,369.0,369.26,367.71,368.1,12493.0,368.0073,368.2666,366.7208,367.1097,12493.0
2017-11-28 10:00:00,368.29,368.38,366.4,366.59,12532.0,367.2992,367.389,365.4143,365.6038,12532.0
2017-11-28 10:05:00,366.5,366.53,364.7,364.85,25527.0,365.514,365.5439,363.7189,363.8685,25527.0
2017-11-28 10:10:00,364.87,365.81,363.2,363.79,30070.0,363.8884,364.8259,362.2229,362.8113,30070.0
2017-11-28 10:15:00,363.98,365.13,363.93,365.13,14976.0,363.0008,364.1477,362.9509,364.1477,14976.0
2017-11-28 10:20:00,365.12,366.25,365.0,365.05,11792.0,364.1377,365.2647,364.0181,364.0679,11792.0
2017-11-28 10:25:00,364.72,365.46,364.25,364.75,18632.0,363.7388,364.4768,363.2701,363.7687,18632.0
2017-11-28 10:30:00,364.88,365.28,364.69,365.28,6704.0,363.8984,364.2973,363.7089,364.2973,6704.0
2017-11-28 10:35:00,365.12,365.24,364.29,364.33,6572.0,364.1377,364.2574,363.31,363.3499,6572.0
2017-11-28 10:40:00,364.48,364.99,364.05,364.65,15217.0,363.4995,364.0081,363.0706,363.669,15217.0
2017-11-28 10:45:00,364.69,364.84,364.4,364.6,9142.0,363.7089,363.8585,363.4197,363.6191,9142.0
2017-11-28 10:50:00,364.55,364.59,363.01,363.15,25256.0,363.5693,363.6092,362.0334,362.173,25256.0
2017-11-28 10:55:00,363.21,363.59,362.13,362.58,22316.0,362.2329,362.6118,361.1558,361.6046,22316.0
2017-11-28 11:00:00,362.58,363.79,362.58,363.73,13599.0,361.6046,362.8113,361.6046,362.7515,13599.0
2017-11-28 11:05:00,363.53,364.49,363.02,363.67,10602.0,362.552,363.5094,362.0434,362.6916,10602.0
2017-11-28 11:10:00,363.69,363.69,363.04,363.04,8668.0,362.7116,362.7116,362.0633,362.0633,8668.0
2017-11-28 11:15:00,363.06,363.82,362.68,363.82,9318.0,362.0833,362.8412,361.7043,362.8412,9318.0
2017-11-28 11:20:00,363.78,364.01,363.3,363.62,9495.0,362.8013,363.0307,362.3226,362.6418,9495.0
2017-11-28 11:25:00,363.65,364.49,363.57,364.24,15052.0,362.6717,363.5094,362.5919,363.2601,15052.0
2017-11-28 11:30:00,364.32,364.95,364.32,364.55,7475.0,363.3399,363.9682,363.3399,363.5693,7475.0
2017-11-28 11:35:00,364.41,364.78,364.4,364.55,4838.0,363.4296,363.7986,363.4197,363.5693,4838.0
2017-11-28 11:40:00,364.63,364.67,364.12,364.34,9528.0,363.649,363.6889,363.1404,363.3598,9528.0
2017-11-28 11:45:00,364.4,364.57,363.74,363.74,8190.0,363.4197,363.5892,362.7614,362.7614,8190.0
2017-11-28 11:50:00,363.81,363.86,363.57,363.7,2801.0,362.8313,362.8811,362.5919,362.7215,2801.0
2017-11-28 11:55:00,363.84,364.06,363.61,363.81,4536.0,362.8612,363.0806,362.6318,362.8313,4536.0
2017-11-28 12:00:00,363.93,364.62,363.93,364.5,6892.0,362.9509,363.6391,362.9509,363.5194,6892.0
2017-11-28 12:05:00,364.5,364.51,363.79,363.79,5320.0,363.5194,363.5294,362.8113,362.8113,5320.0
2017-11-28 12:10:00,363.63,363.9,363.25,363.43,8301.0,362.6517,362.921,362.2728,362.4523,8301.0
2017-11-28 12:15:00,363.37,364.13,363.37,364.02,5003.0,362.3924,363.1504,362.3924,363.0407,5003.0
2017-11-28 12:20:00,364.03,364.06,363.29,363.49,47675.0,363.0507,363.0806,362.3127,362.5121,47675.0
2017-11-28 12:25:00,363.43,363.49,362.36,362.36,18602.0,362.4523,362.5121,361.3852,361.3852,18602.0
2017-11-28 12:30:00,362.45,362.9,362.21,362.21,7996.0,361.4749,361.9237,361.2356,361.2356,7996.0
2017-11-28 12:35:00,362.35,362.43,361.4,361.66,10793.0,361.3752,361.455,360.4277,360.687,10793.0
2017-11-28 12:40:00,361.46,361.74,361.16,361.16,9025.0,360.4876,360.7668,360.1884,360.1884,9025.0
2017-11-28 12:45:00,361.48,361.58,361.22,361.33,7678.0,360.5075,360.6073,360.2482,360.3579,7678.0
2017-11-28 12:50:00,361.37,361.82,361.33,361.81,4263.0,360.3978,360.8466,360.3579,360.8366,4263.0
2017-11-28 12:55:00,361.96,363.36,361.82,363.04,14885.0,360.9862,362.3825,360.8466,362.0633,14885.0
2017-11-28 13:00:00,362.96,363.38,362.9,363.19,10940.0,361.9835,362.4024,361.9237,362.2129,10940.0
2017-11-28 13:05:00,363.09,363.5,363.04,363.5,7137.0,362.1132,362.5221,362.0633,362.5221,7137.0
2017-11-28 13:10:00,363.64,363.9,363.5,363.51,3929.0,362.6617,362.921,362.5221,362.5321,3929.0
2017-11-28 13:15:00,363.66,364.49,363.25,364.39,8971.0,362.6817,363.5094,362.2728,363.4097,8971.0
2017-11-28 13:20:00,364.53,365.2,364.52,364.78,16510.0,363.5493,364.2175,363.5393,363.7986,16510.0
2017-11-28 13:25:00,364.69,365.71,364.44,365.63,10175.0,363.7089,364.7261,363.4596,364.6464,10175.0
2017-11-28 13:30:00,365.5,366.72,365.43,366.63,26003.0,364.5167,365.7334,364.4469,365.6437,26003.0
2017-11-28 13:35:00,366.37,366.65,366.07,366.07,13089.0,365.3844,365.6636,365.0852,365.0852,13089.0
2017-11-28 13:40:00,366.02,366.4,365.89,365.89,5533.0,365.0353,365.4143,364.9057,364.9057,5533.0
2017-11-28 13:45:00,365.77,365.79,365.1,365.44,49708.0,364.786,364.8059,364.1178,364.4569,49708.0
2017-11-28 13:50:00,365.24,366.66,365.1,365.74,21650.0,364.2574,365.6736,364.1178,364.7561,21650.0
2017-11-28 13:55:00,365.63,366.46,365.48,365.73,26406.0,364.6464,365.4741,364.4968,364.7461,26406.0
2017-11-28 14:00:00,365.56,365.96,364.82,364.99,19025.0,364.5765,364.9755,363.8385,364.0081,19025.0
2017-11-28 14:05:00,364.86,365.5,364.86,365.49,8756.0,363.8784,364.5167,363.8784,364.5067,8756.0
2017-11-28 14:10:00,365.49,366.06,365.48,365.96,2500.0,364.5067,365.0752,364.4968,364.9755,2500.0
2017-11-28 14:15:00,366.03,366.04,365.9,366.0,2102.0,365.0453,365.0553,364.9156,365.0154,2102.0
2017-11-28 14:20:00,366.01,366.11,365.87,365.87,3729.0,365.0253,365.1251,364.8857,364.8857,3729.0
2017-11-28 14:25:00,366.05,366.13,365.43,365.54,7247.0,365.0652,365.145,364.4469,364.5566,7247.0
2017-11-28 14:30:00,365.71,366.19,365.34,366.19,7097.0,364.7261,365.2049,364.3571,365.2049,7097.0
2017-11-28 14:35:00,366.09,366.3,366.0,366.1,5802.0,365.1051,365.3146,365.0154,365.1151,5802.0
2017-11-28 14:40:00,365.99,366.27,365.85,366.0,9400.0,365.0054,365.2846,364.8658,365.0154,9400.0
2017-11-28 14:45:00,365.97,366.15,365.66,366.04,4900.0,364.9854,365.165,364.6763,365.0553,4900.0
2017-11-28 14:50:00,365.97,366.22,365.89,366.08,10502.0,364.9854,365.2348,364.9057,365.0951,10502.0
2017-11-28 14:55:00,366.09,366.15,365.58,366.05,5775.0,365.1051,365.165,364.5965,365.0652,5775.0
2017-11-28 15:00:00,365.93,365.93,365.54,365.86,5328.0,364.9456,364.9456,364.5566,364.8757,5328.0
2017-11-28 15:05:00,365.86,366.0,365.61,365.9,6344.0,364.8757,365.0154,364.6264,364.9156,6344.0
2017-11-28 15:10:00,365.96,366.5,365.73,365.9,20177.0,364.9755,365.514,364.7461,364.9156,20177.0
2017-11-28 15:15:00,365.88,366.22,365.54,365.85,11205.0,364.8957,365.2348,364.5566,364.8658,11205.0
2017-11-28 15:20:00,365.99,366.2,365.57,366.01,9330.0,365.0054,365.2148,364.5865,365.0253,9330.0
2017-11-28 15:25:00,365.9,365.93,365.32,365.74,7225.0,364.9156,364.9456,364.3372,364.7561,7225.0
2017-11-28 15:30:00,365.74,366.1,365.64,366.07,17402.0,364.7561,365.1151,364.6563,365.0852,17402.0
2017-11-28 15:35:00,366.02,366.37,365.77,366.16,21124.0,365.0353,365.3844,364.786,365.1749,21124.0
2017-11-28 15:40:00,366.08,366.39,365.91,366.23,25920.0,365.0951,365.4043,364.9256,365.2447,25920.0
2017-11-28 15:45:00,366.25,366.25,365.78,365.89,21352.0,365.2647,365.2647,364.796,364.9057,21352.0
2017-11-28 15:50:00,365.94,366.09,365.74,365.75,18275.0,364.9555,365.1051,364.7561,364.766,18275.0
2017-11-28 15:55:00,365.82,366.03,365.73,365.98,37859.0,364.8358,365.0453,364.7461,364.9954,37859.0
2017-11-29 09:30:00,369.6,371.39,368.08,369.98,37995.0,368.6057,370.3909,367.0898,368.9847,37995.0
2017-11-29 09:35:00,369.78,370.94,367.66,368.42,35967.0,368.7852,369.9421,366.6709,367.4289,35967.0
2017-11-29 09:40:00,369.02,369.02,364.64,366.09,30683.0,368.0272,368.0272,363.659,365.1051,30683.0
2017-11-29 09:45:00,365.78,366.46,364.8,365.69,36648.0,364.796,365.4741,363.8186,364.7062,36648.0
2017-11-29 09:50:00,365.52,366.41,365.05,365.09,49962.0,364.5367,365.4243,364.0679,364.1078,49962.0
2017-11-29 09:55:00,365.07,367.79,364.85,367.19,55675.0,364.0879,366.8005,363.8685,366.2022,55675.0
2017-11-29 10:00:00,367.32,368.46,367.32,368.46,28067.0,366.3318,367.4687,366.3318,367.4687,28067.0
2017-11-29 10:05:00,368.6,369.53,367.73,368.33,80317.0,367.6084,368.5359,366.7407,367.3391,80317.0
2017-11-29 10:10:00,368.11,368.48,365.71,365.71,101762.0,367.1197,367.4887,364.7261,364.7261,101762.0
2017-11-29 10:15:00,365.72,366.28,365.2,365.2,42170.0,364.7361,365.2946,364.2175,364.2175,42170.0
2017-11-29 10:20:00,365.51,367.74,364.85,367.09,36360.0,364.5267,366.7507,363.8685,366.1024,36360.0
2017-11-29 10:25:00,367.42,368.88,366.69,366.69,23239.0,366.4315,367.8876,365.7035,365.7035,23239.0
2017-11-29 10:30:00,367.09,367.16,365.26,365.27,28337.0,366.1024,366.1722,364.2774,364.2873,28337.0
2017-11-29 10:35:00,365.47,366.0,365.06,365.3,67530.0,364.4868,365.0154,364.0779,364.3172,67530.0
2017-11-29 10:40:00,365.27,365.82,364.79,365.2,37297.0,364.2873,364.8358,363.8086,364.2175,37297.0
2017-11-29 10:45:00,365.24,365.24,364.32,364.59,9786.0,364.2574,364.2574,363.3399,363.6092,9786.0
2017-11-29 10:50:00,364.56,364.65,363.26,363.35,5938.0,363.5792,363.669,362.2827,362.3725,5938.0
2017-11-29 10:55:00,363.58,365.1,363.37,363.37,22785.0,362.6019,364.1178,362.3924,362.3924,22785.0
2017-11-29 11:00:00,363.41,363.55,362.42,362.95,27092.0,362.4323,362.572,361.445,361.9736,27092.0
2017-11-29 11:05:00,363.26,363.55,362.5,362.8,11031.0,362.2827,362.572,361.5248,361.824,11031.0
2017-11-29 11:10:00,362.7,364.55,362.7,363.02,18513.0,361.7242,363.5693,361.7242,362.0434,18513.0
2017-11-29 11:15:00,363.02,363.46,361.75,362.65,12776.0,362.0434,362.4822,360.7768,361.6744,12776.0
2017-11-29 11:20:00,362.31,363.27,361.86,362.55,10750.0,361.3353,362.2927,360.8865,361.5746,10750.0
2017-11-29 11:25:00,362.49,363.46,362.18,362.65,34448.0,361.5148,362.4822,361.2056,361.6744,34448.0
2017-11-29 11:30:00,362.71,362.71,361.88,362.3,31668.0,361.7342,361.7342,360.9064,361.3253,31668.0
2017-11-29 11:35:00,362.3,362.32,361.8,362.16,21815.0,361.3253,361.3453,360.8267,361.1857,21815.0
2017-11-29 11:40:00,362.15,362.93,361.5,362.51,11361.0,361.1757,361.9536,360.5275,361.5348,11361.0
2017-11-29 11:45:00,362.59,362.59,361.75,362.16,14725.0,361.6145,361.6145,360.7768,361.1857,14725.0
2017-11-29 11:50:00,361.88,362.4,361.75,362.0,19934.0,360.9064,361.425,360.7768,361.0261,19934.0
2017-11-29 11:55:00,361.79,362.1,361.52,361.62,5705.0,360.8167,361.1259,360.5474,360.6471,5705.0
2017-11-29 12:00:00,361.64,362.24,361.18,361.45,15979.0,360.6671,361.2655,360.2083,360.4776,15979.0
2017-11-29 12:05:00,361.35,361.62,359.75,360.35,41155.0,360.3779,360.6471,358.7822,359.3806,41155.0
2017-11-29 12:10:00,360.52,361.74,360.0,360.18,36995.0,359.5501,360.7668,359.0315,359.211,36995.0
2017-11-29 12:15:00,360.22,360.51,359.87,359.93,32730.0,359.2509,359.5401,358.9019,358.9617,32730.0
2017-11-29 12:20:00,360.13,360.19,358.74,359.44,22177.0,359.1612,359.221,357.7749,358.473,22177.0
2017-11-29 12:25:00,359.4,360.27,359.29,360.06,15362.0,358.4331,359.3008,358.3234,359.0913,15362.0
2017-11-29 12:30:00,360.06,360.2,359.74,359.91,18108.0,359.0913,359.231,358.7722,358.9417,18108.0
2017-11-29 12:35:00,359.97,360.32,359.76,359.93,21782.0,359.0016,359.3506,358.7921,358.9617,21782.0
2017-11-29 12:40:00,360.03,360.13,359.71,359.87,8399.0,359.0614,359.1612,358.7423,358.9019,8399.0
2017-11-29 12:45:00,359.85,360.25,359.85,360.0,18427.0,358.8819,359.2808,358.8819,359.0315,18427.0
2017-11-29 12:50:00,360.05,360.48,359.82,359.97,23632.0,359.0814,359.5102,358.852,359.0016,23632.0
2017-11-29 12:55:00,359.97,360.14,359.86,360.0,11247.0,359.0016,359.1711,358.8919,359.0315,11247.0
2017-11-29 13:00:00,360.0,360.15,359.75,359.85,8067.0,359.0315,359.1811,358.7822,358.8819,8067.0
2017-11-29 13:05:00,359.9,360.03,359.67,359.68,4300.0,358.9318,359.0614,358.7024,358.7124,4300.0
2017-11-29 13:10:00,359.68,360.16,359.66,360.04,13525.0,358.7124,359.1911,358.6924,359.0714,13525.0
2017-11-29 13:15:00,360.0,360.18,359.83,359.83,17200.0,359.0315,359.211,358.862,358.862,17200.0
2017-11-29 13:20:00,360.03,360.06,359.89,360.0,8032.0,359.0614,359.0913,358.9218,359.0315,8032.0
2017-11-29 13:25:00,360.0,360.22,359.84,360.22,6100.0,359.0315,359.2509,358.8719,359.2509,6100.0
2017-11-29 13:30:00,360.1,360.24,359.92,359.99,7152.0,359.1312,359.2709,358.9517,359.0215,7152.0
2017-11-29 13:35:00,360.0,360.07,359.82,359.82,10145.0,359.0315,359.1013,358.852,358.852,10145.0
2017-11-29 13:40:00,359.97,360.19,359.82,359.97,15666.0,359.0016,359.221,358.852,359.0016,15666.0
2017-11-29 13:45:00,359.9,360.07,359.82,359.94,9920.0,358.9318,359.1013,358.852,358.9717,9920.0
2017-11-29 13:50:00,359.88,360.04,359.71,359.91,11047.0,358.9118,359.0714,358.7423,358.9417,11047.0
2017-11-29 13:55:00,359.91,360.0,358.0,358.02,15361.0,358.9417,359.0315,357.0369,357.0568,15361.0
2017-11-29 14:00:00,358.15,358.17,356.07,356.13,37565.0,357.1865,357.2064,355.1121,355.1719,37565.0
2017-11-29 14:05:00,356.41,356.53,355.0,355.25,48356.0,355.4512,355.5708,354.045,354.2943,48356.0
2017-11-29 14:10:00,355.43,355.51,354.41,355.19,32719.0,354.4738,354.5536,353.4565,354.2344,32719.0
2017-11-29 14:15:00,355.18,355.54,354.77,354.96,24114.0,354.2245,354.5835,353.8156,354.0051,24114.0
2017-11-29 14:20:00,354.92,355.5,354.7,355.02,24811.0,353.9652,354.5436,353.7458,354.0649,24811.0
2017-11-29 14:25:00,355.05,355.05,353.13,354.22,23944.0,354.0948,354.0948,352.18,353.2671,23944.0
2017-11-29 14:30:00,354.31,355.3,354.31,355.0,21456.0,353.3568,354.3441,353.3568,354.045,21456.0
2017-11-29 14:35:00,355.0,355.4,354.6,355.08,22399.0,354.045,354.4439,353.646,354.1247,22399.0
2017-11-29 14:40:00,354.94,355.26,354.88,354.93,23602.0,353.9851,354.3043,353.9253,353.9751,23602.0
2017-11-29 14:45:00,354.93,355.02,353.8,354.06,10970.0,353.9751,354.0649,352.8482,353.1075,10970.0
2017-11-29 14:50:00,354.18,354.68,354.16,354.61,6542.0,353.2272,353.7258,353.2072,353.656,6542.0
2017-11-29 14:55:00,354.87,355.17,354.76,354.85,15403.0,353.9153,354.2145,353.8056,353.8954,15403.0
2017-11-29 15:00:00,354.97,355.09,354.7,354.83,36326.0,354.015,354.1347,353.7458,353.8754,36326.0
2017-11-29 15:05:00,354.62,354.72,353.62,353.86,56598.0,353.666,353.7657,352.6687,352.908,56598.0
2017-11-29 15:10:00,353.85,354.04,353.28,353.34,13316.0,352.898,353.0875,352.3296,352.3894,13316.0
2017-11-29 15:15:00,353.5,353.94,353.22,353.65,11743.0,352.549,352.9878,352.2697,352.6986,11743.0
2017-11-29 15:20:00,353.8,354.2,353.53,354.08,30071.0,352.8482,353.2471,352.5789,353.1274,30071.0
2017-11-29 15:25:00,354.11,354.22,353.97,354.09,35139.0,353.1573,353.2671,353.0177,353.1374,35139.0
2017-11-29 15:30:00,354.08,354.28,353.98,354.06,52450.0,353.1274,353.3269,353.0277,353.1075,52450.0
2017-11-29 15:35:00,354.07,356.88,353.98,356.88,53609.0,353.1175,355.9199,353.0277,355.9199,53609.0
2017-11-29 15:40:00,356.8,358.76,356.16,358.58,18982.0,355.8401,357.7948,355.2018,357.6153,18982.0
2017-11-29 15:45:00,358.61,359.29,358.39,358.5,43245.0,357.6452,358.3234,357.4258,357.5355,43245.0
2017-11-29 15:50:00,358.5,358.98,358.42,358.8,58278.0,357.5355,358.0142,357.4558,357.8347,58278.0
2017-11-29 15:55:00,358.8,359.43,358.56,358.56,85032.0,357.8347,358.463,357.5954,357.5954,85032.0
2017-11-30 09:30:00,358.57,361.98,356.8,360.27,29768.0,357.6054,361.0062,355.8401,359.3008,29768.0
2017-11-30 09:35:00,360.5,360.5,357.11,358.19,32554.0,359.5302,359.5302,356.1493,357.2264,32554.0
2017-11-30 09:40:00,357.76,358.03,356.72,357.51,6257.0,356.7975,357.0668,355.7603,356.5482,6257.0
2017-11-30 09:45:00,357.54,358.58,357.16,358.58,7239.0,356.5781,357.6153,356.1991,357.6153,7239.0
2017-11-30 09:50:00,358.36,358.43,357.86,358.43,5150.0,357.3959,357.4657,356.8973,357.4657,5150.0
2017-11-30 09:55:00,358.12,358.23,356.02,357.26,14675.0,357.1566,357.2663,355.0622,356.2989,14675.0
2017-11-30 10:00:00,356.75,357.67,356.55,357.01,11467.0,355.7902,356.7078,355.5908,356.0495,11467.0
2017-11-30 10:05:00,357.01,357.02,355.17,355.24,13719.0,356.0495,356.0595,354.2145,354.2843,13719.0
2017-11-30 10:10:00,355.4,356.08,355.09,355.25,13724.0,354.4439,355.122,354.1347,354.2943,13724.0
2017-11-30 10:15:00,355.28,355.52,354.73,355.1,11302.0,354.3242,354.5636,353.7757,354.1447,11302.0
2017-11-30 10:20:00,355.02,356.1,354.93,356.1,18731.0,354.0649,355.142,353.9751,355.142,18731.0
2017-11-30 10:25:00,356.35,360.0,356.33,359.89,19979.0,355.3913,359.0315,355.3714,358.9218,19979.0
2017-11-30 10:30:00,359.8,360.48,359.59,359.59,14644.0,358.832,359.5102,358.6226,358.6226,14644.0
2017-11-30 10:35:00,359.29,360.0,359.29,359.42,6400.0,358.3234,359.0315,358.3234,358.4531,6400.0
2017-11-30 10:40:00,359.08,360.49,359.08,360.33,8739.0,358.114,359.5202,358.114,359.3606,8739.0
2017-11-30 10:45:00,360.55,360.55,359.68,359.68,10959.0,359.58,359.58,358.7124,358.7124,10959.0
2017-11-30 10:50:00,359.39,359.97,359.38,359.68,9150.0,358.4231,359.0016,358.4132,358.7124,9150.0
2017-11-30 10:55:00,359.8,359.8,358.59,359.06,7378.0,358.832,358.832,357.6253,358.094,7378.0
2017-11-30 11:00:00,359.76,360.0,358.82,358.83,7184.0,358.7921,359.0315,357.8547,357.8647,7184.0
2017-11-30 11:05:00,359.08,359.55,358.65,359.12,6276.0,358.114,358.5827,357.6851,358.1539,6276.0
2017-11-30 11:10:00,359.16,359.51,359.1,359.14,5973.0,358.1938,358.5428,358.1339,358.1738,5973.0
2017-11-30 11:15:00,359.32,359.73,359.28,359.29,6493.0,358.3533,358.7622,358.3134,358.3234,6493.0
2017-11-30 11:20:00,359.27,359.81,359.01,359.35,6986.0,358.3035,358.842,358.0442,358.3833,6986.0
2017-11-30 11:25:00,359.49,359.52,358.59,359.44,28616.0,358.5229,358.5528,357.6253,358.473,28616.0
2017-11-30 11:30:00,359.43,359.44,359.0,359.4,10730.0,358.463,358.473,358.0342,358.4331,10730.0
2017-11-30 11:35:00,359.37,359.64,359.23,359.54,9064.0,358.4032,358.6725,358.2636,358.5727,9064.0
2017-11-30 11:40:00,359.55,359.55,359.17,359.2,3581.0,358.5827,358.5827,358.2037,358.2337,3581.0
2017-11-30 11:45:00,359.25,359.25,358.63,358.78,5450.0,358.2835,358.2835,357.6652,357.8148,5450.0
2017-11-30 11:50:00,358.63,358.99,358.47,358.99,3050.0,357.6652,358.0242,357.5056,358.0242,3050.0
2017-11-30 11:55:00,358.93,359.5,358.93,359.44,6507.0,357.9644,358.5328,357.9644,358.473,6507.0
2017-11-30 12:00:00,359.25,359.63,359.16,359.33,6590.0,358.2835,358.6625,358.1938,358.3633,6590.0
2017-11-30 12:05:00,359.17,359.46,359.16,359.31,3085.0,358.2037,358.493,358.1938,358.3434,3085.0
2017-11-30 12:10:00,359.32,359.66,359.17,359.34,8902.0,358.3533,358.6924,358.2037,358.3733,8902.0
2017-11-30 12:15:00,359.37,359.8,359.37,359.54,17308.0,358.4032,358.832,358.4032,358.5727,17308.0
2017-11-30 12:20:00,359.6,359.78,358.99,359.3,5300.0,358.6326,358.8121,358.0242,358.3334,5300.0
2017-11-30 12:25:00,359.2,359.61,359.11,359.12,4800.0,358.2337,358.6426,358.1439,358.1539,4800.0
2017-11-30 12:30:00,359.25,359.59,359.02,359.31,6319.0,358.2835,358.6226,358.0541,358.3434,6319.0
2017-11-30 12:35:00,359.31,359.72,359.14,359.52,5913.0,358.3434,358.7523,358.1738,358.5528,5913.0
2017-11-30 12:40:00,359.27,359.89,359.27,359.68,5600.0,358.3035,358.9218,358.3035,358.7124,5600.0
2017-11-30 12:45:00,359.67,359.71,359.28,359.42,4507.0,358.7024,358.7423,358.3134,358.4531,4507.0
2017-11-30 12:50:00,359.53,359.69,359.0,359.67,5200.0,358.5628,358.7223,358.0342,358.7024,5200.0
2017-11-30 12:55:00,359.58,359.68,359.02,359.08,5943.0,358.6126,358.7124,358.0541,358.114,5943.0
2017-11-30 13:00:00,359.03,359.3,358.66,358.75,4900.0,358.0641,358.3334,357.6951,357.7849,4900.0
2017-11-30 13:05:00,358.87,359.05,358.55,358.55,4091.0,357.9045,358.0841,357.5854,357.5854,4091.0
2017-11-30 13:10:00,358.68,358.8,358.0,358.65,6828.0,357.7151,357.8347,357.0369,357.6851,6828.0
2017-11-30 13:15:00,358.62,359.04,358.44,358.53,6532.0,357.6552,358.0741,357.4757,357.5655,6532.0
2017-11-30 13:20:00,358.93,359.46,358.4,359.24,3700.0,357.9644,358.493,357.4358,358.2735,3700.0
2017-11-30 13:25:00,359.42,361.36,359.42,360.44,19020.0,358.4531,360.3878,358.4531,359.4703,19020.0
2017-11-30 13:30:00,360.43,360.43,358.52,358.55,13550.0,359.4603,359.4603,357.5555,357.5854,13550.0
2017-11-30 13:35:00,358.56,359.43,358.55,359.38,7630.0,357.5954,358.463,357.5854,358.4132,7630.0
2017-11-30 13:40:00,359.12,359.27,358.49,358.88,4020.0,358.1539,358.3035,357.5256,357.9145,4020.0
2017-11-30 13:45:00,358.65,359.5,358.65,359.0,4909.0,357.6851,358.5328,357.6851,358.0342,4909.0
2017-11-30 13:50:00,359.12,360.51,358.63,360.5,30401.0,358.1539,359.5401,357.6652,359.5302,30401.0
2017-11-30 13:55:00,359.7,359.72,358.63,358.95,5818.0,358.7323,358.7523,357.6652,357.9843,5818.0
2017-11-30 14:00:00,359.17,359.34,358.8,359.02,3744.0,358.2037,358.3733,357.8347,358.0541,3744.0
2017-11-30 14:05:00,359.3,359.4,358.8,359.09,22591.0,358.3334,358.4331,357.8347,358.124,22591.0
2017-11-30 14:10:00,359.25,359.5,359.0,359.34,11915.0,358.2835,358.5328,358.0342,358.3733,11915.0
2017-11-30 14:15:00,359.42,359.9,359.27,359.33,8947.0,358.4531,358.9318,358.3035,358.3633,8947.0
2017-11-30 14:20:00,359.41,359.77,359.17,359.74,18596.0,358.4431,358.8021,358.2037,358.7722,18596.0
2017-11-30 14:25:00,359.78,361.0,359.64,361.0,11766.0,358.8121,360.0288,358.6725,360.0288,11766.0
2017-11-30 14:30:00,360.96,361.5,360.68,361.41,7505.0,359.9889,360.5275,359.7097,360.4377,7505.0
2017-11-30 14:35:00,361.28,361.49,361.04,361.21,7639.0,360.3081,360.5175,360.0687,360.2382,7639.0
2017-11-30 14:40:00,361.05,361.19,360.35,360.72,21625.0,360.0787,360.2183,359.3806,359.7496,21625.0
2017-11-30 14:45:00,360.72,361.0,360.57,361.0,7419.0,359.7496,360.0288,359.6,360.0288,7419.0
2017-11-30 14:50:00,361.0,361.29,360.75,361.06,6463.0,360.0288,360.318,359.7795,360.0887,6463.0
2017-11-30 14:55:00,361.03,361.03,360.67,360.67,12332.0,360.0587,360.0587,359.6997,359.6997,12332.0
2017-11-30 15:00:00,360.83,360.83,360.42,360.46,6086.0,359.8593,359.8593,359.4504,359.4903,6086.0
2017-11-30 15:05:00,360.46,360.87,360.29,360.35,17683.0,359.4903,359.8992,359.3207,359.3806,17683.0
2017-11-30 15:10:00,360.35,360.45,359.94,360.08,14249.0,359.3806,359.4803,358.9717,359.1113,14249.0
2017-11-30 15:15:00,360.11,360.49,360.03,360.27,20026.0,359.1412,359.5202,359.0614,359.3008,20026.0
2017-11-30 15:20:00,360.27,360.7,360.15,360.53,16346.0,359.3008,359.7296,359.1811,359.5601,16346.0
2017-11-30 15:25:00,360.47,360.95,360.45,360.94,8912.0,359.5002,359.9789,359.4803,359.969,8912.0
2017-11-30 15:30:00,360.94,361.11,360.87,361.07,18013.0,359.969,360.1385,359.8992,360.0986,18013.0
2017-11-30 15:35:00,361.07,361.4,360.74,360.78,17952.0,360.0986,360.4277,359.7695,359.8094,17952.0
2017-11-30 15:40:00,360.77,361.23,360.76,361.15,8990.0,359.7994,360.2582,359.7895,360.1784,8990.0
2017-11-30 15:45:00,361.18,361.65,360.88,361.65,27823.0,360.2083,360.6771,359.9091,360.6771,27823.0
2017-11-30 15:50:00,361.63,362.5,361.63,362.49,31776.0,360.6571,361.5248,360.6571,361.5148,31776.0
2017-11-30 15:55:00,362.49,362.49,361.42,361.86,51127.0,361.5148,361.5148,360.4477,360.8865,51127.0
2017-12-01 09:30:00,356.37,362.0,355.03,361.01,76332.0,355.4113,361.0261,354.0749,360.0388,76332.0
2017-12-01 09:35:00,360.99,362.86,360.33,362.86,40545.0,360.0188,361.8838,359.3606,361.8838,40545.0
2017-12-01 09:40:00,362.85,364.94,362.21,362.32,26769.0,361.8738,363.9582,361.2356,361.3453,26769.0
2017-12-01 09:45:00,362.94,366.38,362.76,365.35,54289.0,361.9636,365.3943,361.7841,364.3671,54289.0
2017-12-01 09:50:00,365.23,366.65,363.83,366.48,38427.0,364.2474,365.6636,362.8512,365.4941,38427.0
2017-12-01 09:55:00,365.99,371.59,365.57,371.59,46321.0,365.0054,370.5903,364.5865,370.5903,46321.0
2017-12-01 10:00:00,370.9,372.75,368.48,369.88,40691.0,369.9022,371.7472,367.4887,368.8849,40691.0
2017-12-01 10:05:00,369.36,369.87,366.53,367.57,10928.0,368.3663,368.875,365.5439,366.5811,10928.0
2017-12-01 10:10:00,367.12,368.17,366.01,367.13,28589.0,366.1323,367.1795,365.0253,366.1423,28589.0
2017-12-01 10:15:00,367.8,370.5,367.03,370.5,36224.0,366.8105,369.5033,366.0426,369.5033,36224.0
2017-12-01 10:20:00,369.84,370.53,367.6,369.17,20521.0,368.845,369.5332,366.6111,368.1768,20521.0
2017-12-01 10:25:00,369.35,370.45,369.16,370.33,14206.0,368.3563,369.4534,368.1669,369.3337,14206.0
2017-12-01 10:30:00,370.07,371.3,369.84,370.0,19410.0,369.0744,370.3011,368.845,369.0046,19410.0
2017-12-01 10:35:00,369.95,370.5,369.62,370.06,15665.0,368.9547,369.5033,368.6256,369.0644,15665.0
2017-12-01 10:40:00,369.95,371.42,369.95,371.21,11680.0,368.9547,370.4208,368.9547,370.2113,11680.0
2017-12-01 10:45:00,371.3,373.99,370.83,373.97,17109.0,370.3011,372.9839,369.8324,372.9639,17109.0
2017-12-01 10:50:00,373.56,375.33,373.56,374.8,28283.0,372.555,374.3203,372.555,373.7917,28283.0
2017-12-01 10:55:00,374.89,374.91,373.44,373.44,6283.0,373.8814,373.9014,372.4353,372.4353,6283.0
2017-12-01 11:00:00,373.44,374.31,372.61,372.99,9815.0,372.4353,373.303,371.6076,371.9866,9815.0
2017-12-01 11:05:00,373.01,374.09,371.99,372.34,17440.0,372.0065,373.0836,370.9892,371.3383,17440.0
2017-12-01 11:10:00,371.99,372.82,369.93,370.34,14525.0,370.9892,371.817,368.9348,369.3437,14525.0
2017-12-01 11:15:00,370.44,371.23,370.09,370.92,18078.0,369.4434,370.2313,369.0944,369.9221,18078.0
2017-12-01 11:20:00,371.3,371.78,368.06,368.33,9978.0,370.3011,370.7798,367.0698,367.3391,9978.0
2017-12-01 11:25:00,368.73,369.37,366.6,367.09,18401.0,367.738,368.3763,365.6137,366.1024,18401.0
2017-12-01 11:30:00,366.91,368.83,365.51,368.33,14983.0,365.9229,367.8377,364.5267,367.3391,14983.0
2017-12-01 11:35:00,368.15,369.48,366.85,367.96,11758.0,367.1596,368.486,365.8631,366.9701,11758.0
2017-12-01 11:40:00,368.3,370.17,368.0,369.54,6899.0,367.3092,369.1741,367.01,368.5458,6899.0
2017-12-01 11:45:00,370.03,370.6,369.51,370.45,9989.0,369.0345,369.603,368.5159,369.4534,9989.0
2017-12-01 11:50:00,370.29,370.69,368.33,370.69,8806.0,369.2938,369.6927,367.3391,369.6927,8806.0
2017-12-01 11:55:00,371.35,371.98,370.64,370.95,13994.0,370.351,370.9793,369.6429,369.952,13994.0
2017-12-01 12:00:00,371.0,372.6,371.0,372.21,5413.0,370.0019,371.5976,370.0019,371.2087,5413.0
2017-12-01 12:05:00,372.25,373.45,372.17,373.45,12446.0,371.2485,372.4453,371.1688,372.4453,12446.0
2017-12-01 12:10:00,373.0,373.49,372.62,373.49,7584.0,371.9965,372.4852,371.6176,372.4852,7584.0
2017-12-01 12:15:00,373.79,374.44,372.96,373.73,16096.0,372.7844,373.4327,371.9566,372.7246,16096.0
2017-12-01 12:20:00,373.93,374.35,373.31,373.5,5700.0,372.924,373.3429,372.3057,372.4952,5700.0
2017-12-01 12:25:00,373.53,373.73,373.23,373.35,12154.0,372.5251,372.7246,372.2259,372.3456,12154.0
2017-12-01 12:30:00,373.44,373.89,373.22,373.3,16235.0,372.4353,372.8841,372.2159,372.2957,16235.0
2017-12-01 12:35:00,373.4,373.5,371.17,371.68,8774.0,372.3955,372.4952,370.1715,370.6801,8774.0
2017-12-01 12:40:00,371.36,372.12,370.98,372.1,5671.0,370.3609,371.1189,369.982,371.099,5671.0
2017-12-01 12:45:00,372.38,372.81,371.12,371.5,6109.0,371.3782,371.807,370.1216,370.5006,6109.0
2017-12-01 12:50:00,371.65,373.0,371.65,372.41,4270.0,370.6502,371.9965,370.6502,371.4081,4270.0
2017-12-01 12:55:00,372.51,373.29,372.33,373.29,3484.0,371.5078,372.2858,371.3283,372.2858,3484.0
2017-12-01 13:00:00,373.34,373.99,372.62,373.09,11449.0,372.3356,372.9839,371.6176,372.0863,11449.0
2017-12-01 13:05:00,373.21,373.58,372.84,373.54,6780.0,372.206,372.575,371.837,372.5351,6780.0
2017-12-01 13:10:00,373.57,374.55,373.12,374.33,8169.0,372.565,373.5424,372.1162,373.323,8169.0
2017-12-01 13:15:00,374.6,375.8,374.41,375.2,8720.0,373.5922,374.789,373.4027,374.1906,8720.0
2017-12-01 13:20:00,375.49,375.84,375.0,375.18,13399.0,374.4798,374.8289,373.9911,374.1707,13399.0
2017-12-01 13:25:00,375.2,375.84,375.2,375.84,4013.0,374.1906,374.8289,374.1906,374.8289,4013.0
2017-12-01 13:30:00,375.84,376.6,375.6,376.6,23128.0,374.8289,375.5868,374.5895,375.5868,23128.0
2017-12-01 13:35:00,376.73,377.32,376.3,376.9,10094.0,375.7165,376.3049,375.2877,375.886,10094.0
2017-12-01 13:40:00,376.99,377.4,376.85,377.35,12565.0,375.9758,376.3847,375.8362,376.3348,12565.0
2017-12-01 13:45:00,377.2,377.27,376.62,377.03,26234.0,376.1852,376.255,375.6068,376.0157,26234.0
2017-12-01 13:50:00,377.0,377.14,376.22,376.89,21114.0,375.9858,376.1254,375.2079,375.8761,21114.0
2017-12-01 13:55:00,376.43,376.98,376.27,376.43,22974.0,375.4173,375.9658,375.2577,375.4173,22974.0
2017-12-01 14:00:00,376.34,376.34,374.74,375.04,6881.0,375.3275,375.3275,373.7318,374.031,6881.0
2017-12-01 14:05:00,374.88,374.88,372.58,373.91,14013.0,373.8715,373.8715,371.5777,372.9041,14013.0
2017-12-01 14:10:00,373.75,374.84,373.74,374.41,13092.0,372.7445,373.8316,372.7345,373.4027,13092.0
2017-12-01 14:15:00,374.54,375.42,374.43,375.29,7801.0,373.5324,374.41,373.4227,374.2804,7801.0
2017-12-01 14:20:00,375.25,376.01,375.22,375.94,9988.0,374.2405,374.9984,374.2106,374.9286,9988.0
2017-12-01 14:25:00,375.84,376.08,375.54,375.99,16121.0,374.8289,375.0682,374.5297,374.9785,16121.0
2017-12-01 14:30:00,375.99,376.74,375.58,376.34,15789.0,374.9785,375.7265,374.5696,375.3275,15789.0
2017-12-01 14:35:00,376.27,376.32,375.11,376.01,9015.0,375.2577,375.3076,374.1009,374.9984,9015.0
2017-12-01 14:40:00,375.96,375.96,375.5,375.72,10603.0,374.9486,374.9486,374.4898,374.7092,10603.0
2017-12-01 14:45:00,375.68,375.78,374.48,375.12,8909.0,374.6693,374.7691,373.4725,374.1108,8909.0
2017-12-01 14:50:00,375.13,376.21,375.13,376.21,18701.0,374.1208,375.1979,374.1208,375.1979,18701.0
2017-12-01 14:55:00,376.15,376.15,374.68,375.54,9081.0,375.1381,375.1381,373.672,374.5297,9081.0
2017-12-01 15:00:00,375.33,375.33,374.2,374.65,8433.0,374.3203,374.3203,373.1933,373.6421,8433.0
2017-12-01 15:05:00,374.82,374.82,373.82,373.94,12339.0,373.8116,373.8116,372.8143,372.934,12339.0
2017-12-01 15:10:00,374.17,374.64,373.87,374.28,11723.0,373.1634,373.6321,372.8642,373.2731,11723.0
2017-12-01 15:15:00,374.43,375.26,374.29,375.18,8133.0,373.4227,374.2505,373.2831,374.1707,8133.0
2017-12-01 15:20:00,375.17,375.3,374.92,375.11,11737.0,374.1607,374.2903,373.9114,374.1009,11737.0
2017-12-01 15:25:00,375.21,375.61,375.08,375.24,8872.0,374.2006,374.5995,374.0709,374.2305,8872.0
2017-12-01 15:30:00,375.25,375.27,373.89,374.04,16891.0,374.2405,374.2604,372.8841,373.0337,16891.0
2017-12-01 15:35:00,373.83,373.83,371.89,373.48,19516.0,372.8243,372.8243,370.8895,372.4752,19516.0
2017-12-01 15:40:00,373.65,373.65,372.13,372.13,16331.0,372.6448,372.6448,371.1289,371.1289,16331.0
2017-12-01 15:45:00,372.25,372.53,371.91,372.32,22884.0,371.2485,371.5278,370.9095,371.3184,22884.0
2017-12-01 15:50:00,372.02,372.21,371.27,372.14,29317.0,371.0192,371.2087,370.2712,371.1388,29317.0
2017-12-01 15:55:00,372.16,373.82,372.16,373.71,74796.0,371.1588,372.8143,371.1588,372.7046,74796.0
2017-12-04 09:30:00,375.5,378.78,375.5,378.25,22455.0,374.4898,377.761,374.4898,377.2324,22455.0
2017-12-04 09:35:00,378.27,379.0,375.24,375.73,18261.0,377.2524,377.9804,374.2305,374.7192,18261.0
2017-12-04 09:40:00,375.16,376.79,374.01,374.51,11128.0,374.1507,375.7763,373.0038,373.5025,11128.0
2017-12-04 09:45:00,374.5,374.52,372.06,373.33,14620.0,373.4925,373.5124,371.0591,372.3256,14620.0
2017-12-04 09:50:00,373.55,374.51,372.84,374.24,18051.0,372.5451,373.5025,371.837,373.2332,18051.0
2017-12-04 09:55:00,374.26,374.53,373.0,373.74,19393.0,373.2531,373.5224,371.9965,372.7345,19393.0
2017-12-04 10:00:00,373.11,374.23,372.55,373.78,14341.0,372.1062,373.2232,371.5477,372.7744,14341.0
2017-12-04 10:05:00,374.06,374.31,372.94,373.36,14881.0,373.0537,373.303,371.9367,372.3556,14881.0
2017-12-04 10:10:00,373.36,375.24,373.34,375.24,8866.0,372.3556,374.2305,372.3356,374.2305,8866.0
2017-12-04 10:15:00,375.37,375.59,373.88,374.09,33726.0,374.3602,374.5796,372.8742,373.0836,33726.0
2017-12-04 10:20:00,374.42,376.96,374.38,376.96,10308.0,373.4127,375.9459,373.3728,375.9459,10308.0
2017-12-04 10:25:00,376.7,377.44,375.75,375.75,2881.0,375.6866,376.4246,374.7391,374.7391,2881.0
2017-12-04 10:30:00,376.19,376.21,375.65,375.85,4547.0,375.1779,375.1979,374.6394,374.8389,4547.0
2017-12-04 10:35:00,375.51,375.97,374.95,374.95,2302.0,374.4998,374.9585,373.9413,373.9413,2302.0
2017-12-04 10:40:00,375.21,375.59,374.45,375.14,10385.0,374.2006,374.5796,373.4426,374.1308,10385.0
2017-12-04 10:45:00,374.67,375.05,372.22,372.26,8605.0,373.662,374.041,371.2186,371.2585,8605.0
2017-12-04 10:50:00,372.53,373.82,372.22,372.85,8720.0,371.5278,372.8143,371.2186,371.8469,8720.0
2017-12-04 10:55:00,372.93,373.41,372.34,373.41,3041.0,371.9267,372.4054,371.3383,372.4054,3041.0
2017-12-04 11:00:00,373.4,376.23,373.4,376.22,13130.0,372.3955,375.2178,372.3955,375.2079,13130.0
2017-12-04 11:05:00,376.16,377.43,375.89,377.43,12098.0,375.148,376.4146,374.8788,376.4146,12098.0
2017-12-04 11:10:00,377.13,377.27,376.05,377.27,5189.0,376.1154,376.255,375.0383,376.255,5189.0
2017-12-04 11:15:00,377.4,378.83,377.4,378.47,10741.0,376.3847,377.8108,376.3847,377.4518,10741.0
2017-12-04 11:20:00,378.61,378.99,377.51,377.94,10138.0,377.5914,377.9704,376.4944,376.9232,10138.0
2017-12-04 11:25:00,377.91,378.25,376.34,377.89,7982.0,376.8933,377.2324,375.3275,376.8734,7982.0
2017-12-04 11:30:00,377.89,377.89,374.73,376.02,10761.0,376.8734,376.8734,373.7219,375.0084,10761.0
2017-12-04 11:35:00,376.26,376.74,376.03,376.33,6721.0,375.2478,375.7265,375.0184,375.3176,6721.0
2017-12-04 11:40:00,376.25,376.6,375.09,375.1,5274.0,375.2378,375.5868,374.0809,374.0909,5274.0
2017-12-04 11:45:00,375.06,375.06,373.35,373.83,5537.0,374.051,374.051,372.3456,372.8243,5537.0
2017-12-04 11:50:00,374.26,375.18,374.03,374.51,6073.0,373.2531,374.1707,373.0238,373.5025,6073.0
2017-12-04 11:55:00,374.03,375.16,374.01,374.64,3829.0,373.0238,374.1507,373.0038,373.6321,3829.0
2017-12-04 12:00:00,375.32,375.91,374.82,374.96,5588.0,374.3103,374.8987,373.8116,373.9513,5588.0
2017-12-04 12:05:00,374.91,377.13,374.91,376.79,7367.0,373.9014,376.1154,373.9014,375.7763,7367.0
2017-12-04 12:10:00,376.41,377.5,376.41,377.41,4672.0,375.3974,376.4844,375.3974,376.3947,4672.0
2017-12-04 12:15:00,377.08,378.14,377.0,377.92,5410.0,376.0656,377.1227,375.9858,376.9033,5410.0
2017-12-04 12:20:00,377.88,378.2,376.88,378.07,16036.0,376.8634,377.1825,375.8661,377.0529,16036.0
2017-12-04 12:25:00,378.39,379.0,378.13,378.64,7852.0,377.372,377.9804,377.1127,377.6214,7852.0
2017-12-04 12:30:00,378.82,379.4,377.33,377.85,7311.0,377.8009,378.3793,376.3149,376.8335,7311.0
2017-12-04 12:35:00,377.85,378.24,377.69,377.96,2800.0,376.8335,377.2224,376.6739,376.9432,2800.0
2017-12-04 12:40:00,377.97,378.57,377.65,378.46,3600.0,376.9532,377.5515,376.634,377.4418,3600.0
2017-12-04 12:45:00,378.68,378.9,378.4,378.54,5038.0,377.6612,377.8807,377.382,377.5216,5038.0
2017-12-04 12:50:00,378.59,378.76,377.42,377.69,2225.0,377.5715,377.741,376.4046,376.6739,2225.0
2017-12-04 12:55:00,377.98,378.35,377.74,378.35,3249.0,376.9631,377.3321,376.7238,377.3321,3249.0
2017-12-04 13:00:00,378.41,380.15,378.29,379.73,12417.0,377.392,379.1273,377.2723,378.7084,12417.0
2017-12-04 13:05:00,379.67,379.68,378.87,378.95,2000.0,378.6486,378.6586,377.8507,377.9305,2000.0
2017-12-04 13:10:00,379.19,380.68,379.19,380.49,4308.0,378.1699,379.6559,378.1699,379.4664,4308.0
2017-12-04 13:15:00,380.56,381.01,380.09,380.25,10036.0,379.5362,379.985,379.0675,379.227,10036.0
2017-12-04 13:20:00,380.67,381.56,380.06,381.11,12941.0,379.6459,380.5335,379.0375,380.0847,12941.0
2017-12-04 13:25:00,381.2,382.07,381.03,381.96,5399.0,380.1745,381.0421,380.0049,380.9324,5399.0
2017-12-04 13:30:00,382.18,382.52,381.93,382.17,14819.0,381.1518,381.4909,380.9025,381.1419,14819.0
2017-12-04 13:35:00,382.15,382.27,380.83,381.44,7128.0,381.1219,381.2416,379.8055,380.4138,7128.0
2017-12-04 13:40:00,381.45,381.83,381.29,381.82,10002.0,380.4238,380.8028,380.2642,380.7928,10002.0
2017-12-04 13:45:00,382.13,382.14,380.06,380.52,8646.0,381.102,381.1119,379.0375,379.4963,8646.0
2017-12-04 13:50:00,380.79,381.32,380.36,381.04,6478.0,379.7656,380.2941,379.3367,380.0149,6478.0
2017-12-04 13:55:00,380.86,380.9,378.69,379.12,5939.0,379.8354,379.8753,377.6712,378.1001,5939.0
2017-12-04 14:00:00,379.66,379.94,379.37,379.59,9065.0,378.6386,378.9179,378.3494,378.5688,9065.0
2017-12-04 14:05:00,379.19,379.55,378.53,378.55,6893.0,378.1699,378.5289,377.5117,377.5316,6893.0
2017-12-04 14:10:00,378.52,379.64,378.14,379.59,9297.0,377.5017,378.6187,377.1227,378.5688,9297.0
2017-12-04 14:15:00,379.58,379.84,378.57,378.92,4100.0,378.5588,378.8181,377.5515,377.9006,4100.0
2017-12-04 14:20:00,378.86,379.0,378.51,378.75,5629.0,377.8408,377.9804,377.4917,377.7311,5629.0
2017-12-04 14:25:00,378.56,378.66,378.07,378.44,3300.0,377.5416,377.6413,377.0529,377.4219,3300.0
2017-12-04 14:30:00,378.18,378.18,376.83,376.86,12840.0,377.1626,377.1626,375.8162,375.8461,12840.0
2017-12-04 14:35:00,377.0,377.42,376.9,377.42,11603.0,375.9858,376.4046,375.886,376.4046,11603.0
2017-12-04 14:40:00,377.14,377.8,377.14,377.67,4822.0,376.1254,376.7836,376.1254,376.654,4822.0
2017-12-04 14:45:00,377.8,378.17,377.74,377.94,5670.0,376.7836,377.1526,376.7238,376.9232,5670.0
2017-12-04 14:50:00,378.0,378.23,377.79,378.23,5048.0,376.9831,377.2125,376.7736,377.2125,5048.0
2017-12-04 14:55:00,378.24,378.36,377.45,377.9,5962.0,377.2224,377.3421,376.4346,376.8833,5962.0
2017-12-04 15:00:00,377.94,378.04,376.42,376.98,5812.0,376.9232,377.023,375.4073,375.9658,5812.0
2017-12-04 15:05:00,377.04,378.39,377.04,377.56,4899.0,376.0257,377.372,376.0257,376.5443,4899.0
2017-12-04 15:10:00,377.71,377.71,377.0,377.0,4050.0,376.6939,376.6939,375.9858,375.9858,4050.0
2017-12-04 15:15:00,377.02,377.3,376.9,377.17,3570.0,376.0057,376.285,375.886,376.1553,3570.0
2017-12-04 15:20:00,376.97,377.63,376.83,377.53,5731.0,375.9558,376.6141,375.8162,376.5143,5731.0
2017-12-04 15:25:00,377.66,378.1,377.26,378.1,9900.0,376.644,377.0828,376.2451,377.0828,9900.0
2017-12-04 15:30:00,377.69,378.66,377.64,378.14,13264.0,376.6739,377.6413,376.624,377.1227,13264.0
2017-12-04 15:35:00,378.41,378.8,377.58,378.41,19236.0,377.392,377.7809,376.5642,377.392,19236.0
2017-12-04 15:40:00,378.44,378.5,377.6,378.0,12322.0,377.4219,377.4817,376.5842,376.9831,12322.0
2017-12-04 15:45:00,378.17,378.33,377.33,377.58,30604.0,377.1526,377.3122,376.3149,376.5642,30604.0
2017-12-04 15:50:00,377.65,378.66,377.65,378.32,35724.0,376.634,377.6413,376.634,377.3022,35724.0
2017-12-04 15:55:00,378.32,379.14,377.99,378.4,60939.0,377.3022,378.12,376.9731,377.382,60939.0
2017-12-05 09:30:00,378.61,380.79,377.62,380.79,11587.0,377.5914,379.7656,376.6041,379.7656,11587.0
2017-12-05 09:35:00,381.24,383.49,381.24,382.29,9853.0,380.2144,382.4583,380.2144,381.2615,9853.0
2017-12-05 09:40:00,382.52,384.14,381.6,384.14,9490.0,381.4909,383.1066,380.5734,383.1066,9490.0
2017-12-05 09:45:00,384.26,384.32,382.46,383.5,9230.0,383.2262,383.2861,381.4311,382.4683,9230.0
2017-12-05 09:50:00,382.96,384.0,382.69,383.28,7756.0,381.9297,382.9669,381.6605,382.2489,7756.0
2017-12-05 09:55:00,383.48,385.64,383.39,384.73,23865.0,382.4483,384.6025,382.3586,383.695,23865.0
2017-12-05 10:00:00,383.71,385.62,383.71,384.75,14900.0,382.6777,384.5826,382.6777,383.7149,14900.0
2017-12-05 10:05:00,384.75,384.75,382.36,383.13,15892.0,383.7149,383.7149,381.3313,382.0993,15892.0
2017-12-05 10:10:00,382.8,383.2,381.4,382.41,8017.0,381.7702,382.1691,380.3739,381.3812,8017.0
2017-12-05 10:15:00,381.77,381.86,380.27,380.75,6052.0,380.7429,380.8327,379.247,379.7257,6052.0
2017-12-05 10:20:00,380.82,380.82,379.1,379.4,4426.0,379.7955,379.7955,378.0801,378.3793,4426.0
2017-12-05 10:25:00,379.1,380.06,378.04,378.75,5505.0,378.0801,379.0375,377.023,377.7311,5505.0
2017-12-05 10:30:00,378.3,378.3,376.23,376.27,11819.0,377.2823,377.2823,375.2178,375.2577,11819.0
2017-12-05 10:35:00,376.52,376.52,372.93,374.44,9725.0,375.5071,375.5071,371.9267,373.4327,9725.0
2017-12-05 10:40:00,374.44,375.36,373.5,374.96,13053.0,373.4327,374.3502,372.4952,373.9513,13053.0
2017-12-05 10:45:00,375.05,375.71,374.7,375.35,15205.0,374.041,374.6992,373.692,374.3402,15205.0
2017-12-05 10:50:00,375.56,376.04,375.04,376.04,6863.0,374.5496,375.0284,374.031,375.0284,6863.0
2017-12-05 10:55:00,375.73,377.61,375.73,377.1,9783.0,374.7192,376.5941,374.7192,376.0855,9783.0
2017-12-05 11:00:00,377.1,377.67,376.75,377.02,2700.0,376.0855,376.654,375.7364,376.0057,2700.0
2017-12-05 11:05:00,377.02,377.29,376.3,376.82,7149.0,376.0057,376.275,375.2877,375.8063,7149.0
2017-12-05 11:10:00,377.05,377.47,376.96,377.15,3300.0,376.0356,376.4545,375.9459,376.1354,3300.0
2017-12-05 11:15:00,377.29,377.39,376.44,376.89,4957.0,376.275,376.3747,375.4273,375.8761,4957.0
2017-12-05 11:20:00,376.67,377.01,376.05,376.92,11708.0,375.6567,375.9957,375.0383,375.906,11708.0
2017-12-05 11:25:00,376.63,377.77,376.62,376.72,6700.0,375.6168,376.7537,375.6068,375.7065,6700.0
2017-12-05 11:30:00,376.84,377.5,376.84,376.92,3455.0,375.8262,376.4844,375.8262,375.906,3455.0
2017-12-05 11:35:00,376.74,377.59,376.63,377.05,2000.0,375.7265,376.5742,375.6168,376.0356,2000.0
2017-12-05 11:40:00,377.24,377.7,376.91,377.69,6371.0,376.2251,376.6839,375.896,376.6739,6371.0
2017-12-05 11:45:00,377.64,377.96,377.25,377.75,3962.0,376.624,376.9432,376.2351,376.7338,3962.0
2017-12-05 11:50:00,377.64,378.13,377.41,377.62,7262.0,376.624,377.1127,376.3947,376.6041,7262.0
2017-12-05 11:55:00,377.57,379.03,377.57,378.53,6250.0,376.5542,378.0103,376.5542,377.5117,6250.0
2017-12-05 12:00:00,379.09,379.36,378.0,378.31,4830.0,378.0701,378.3394,376.9831,377.2922,4830.0
2017-12-05 12:05:00,378.14,378.15,377.59,377.93,4362.0,377.1227,377.1327,376.5742,376.9133,4362.0
2017-12-05 12:10:00,377.7,378.57,377.6,378.24,3654.0,376.6839,377.5515,376.5842,377.2224,3654.0
2017-12-05 12:15:00,378.22,379.25,378.13,379.04,2220.0,377.2025,378.2297,377.1127,378.0203,2220.0
2017-12-05 12:20:00,378.96,378.97,377.63,377.85,2700.0,377.9405,377.9505,376.6141,376.8335,2700.0
2017-12-05 12:25:00,378.0,378.57,378.0,378.29,1340.0,376.9831,377.5515,376.9831,377.2723,1340.0
2017-12-05 12:30:00,378.27,378.27,377.34,378.22,2810.0,377.2524,377.2524,376.3249,377.2025,2810.0
2017-12-05 12:35:00,377.7,377.7,377.21,377.21,1300.0,376.6839,376.6839,376.1952,376.1952,1300.0
2017-12-05 12:40:00,377.25,377.3,376.97,377.3,1500.0,376.2351,376.285,375.9558,376.285,1500.0
2017-12-05 12:45:00,377.59,377.87,377.02,377.19,2400.0,376.5742,376.8534,376.0057,376.1753,2400.0
2017-12-05 12:50:00,377.03,377.42,377.03,377.24,735.0,376.0157,376.4046,376.0157,376.2251,735.0
2017-12-05 12:55:00,377.24,377.3,376.86,377.28,6606.0,376.2251,376.285,375.8461,376.265,6606.0
2017-12-05 13:00:00,377.0,377.27,376.79,376.9,3670.0,375.9858,376.255,375.7763,375.886,3670.0
2017-12-05 13:05:00,376.9,377.19,376.78,377.19,1800.0,375.886,376.1753,375.7664,376.1753,1800.0
2017-12-05 13:10:00,377.13,377.52,376.97,377.52,1100.0,376.1154,376.5044,375.9558,376.5044,1100.0
2017-12-05 13:15:00,377.25,377.81,377.0,377.81,6264.0,376.2351,376.7936,375.9858,376.7936,6264.0
2017-12-05 13:20:00,377.61,377.66,377.18,377.18,1100.0,376.5941,376.644,376.1653,376.1653,1100.0
2017-12-05 13:25:00,377.33,377.91,377.18,377.83,4214.0,376.3149,376.8933,376.1653,376.8135,4214.0
2017-12-05 13:30:00,377.55,377.82,377.55,377.81,3027.0,376.5343,376.8036,376.5343,376.7936,3027.0
2017-12-05 13:35:00,377.79,378.28,377.79,377.81,2082.0,376.7736,377.2623,376.7736,376.7936,2082.0
2017-12-05 13:40:00,377.78,378.05,377.56,378.0,3495.0,376.7637,377.0329,376.5443,376.9831,3495.0
2017-12-05 13:45:00,378.2,378.48,377.83,378.48,4995.0,377.1825,377.4618,376.8135,377.4618,4995.0
2017-12-05 13:50:00,378.5,378.63,378.41,378.49,996.0,377.4817,377.6114,377.392,377.4718,996.0
2017-12-05 13:55:00,378.25,378.28,377.8,377.8,1650.0,377.2324,377.2623,376.7836,376.7836,1650.0
2017-12-05 14:00:00,378.17,378.4,377.9,378.2,2475.0,377.1526,377.382,376.8833,377.1825,2475.0
2017-12-05 14:05:00,377.91,378.08,377.8,377.95,5048.0,376.8933,377.0629,376.7836,376.9332,5048.0
2017-12-05 14:10:00,377.89,377.93,377.75,377.79,700.0,376.8734,376.9133,376.7338,376.7736,700.0
2017-12-05 14:15:00,377.75,377.88,377.45,377.68,7562.0,376.7338,376.8634,376.4346,376.6639,7562.0
2017-12-05 14:20:00,377.49,377.73,377.3,377.69,10914.0,376.4745,376.7138,376.285,376.6739,10914.0
2017-12-05 14:25:00,377.58,377.69,377.11,377.31,8599.0,376.5642,376.6739,376.0955,376.2949,8599.0
2017-12-05 14:30:00,377.21,377.59,377.08,377.09,5318.0,376.1952,376.5742,376.0656,376.0755,5318.0
2017-12-05 14:35:00,377.06,377.37,376.74,377.06,6553.0,376.0456,376.3548,375.7265,376.0456,6553.0
2017-12-05 14:40:00,376.96,377.05,376.35,376.45,5150.0,375.9459,376.0356,375.3375,375.4372,5150.0
2017-12-05 14:45:00,376.22,376.52,375.67,375.67,3500.0,375.2079,375.5071,374.6593,374.6593,3500.0
2017-12-05 14:50:00,375.97,376.07,375.55,375.56,2639.0,374.9585,375.0583,374.5397,374.5496,2639.0
2017-12-05 14:55:00,375.49,375.62,374.64,375.02,9648.0,374.4798,374.6095,373.6321,374.0111,9648.0
2017-12-05 15:00:00,375.02,375.02,373.27,373.61,8781.0,374.0111,374.0111,372.2658,372.6049,8781.0
2017-12-05 15:05:00,373.43,373.6,372.46,372.46,12130.0,372.4254,372.5949,371.458,371.458,12130.0
2017-12-05 15:10:00,372.33,373.39,372.06,373.36,4888.0,371.3283,372.3855,371.0591,372.3556,4888.0
2017-12-05 15:15:00,373.44,373.52,372.62,372.81,4275.0,372.4353,372.5151,371.6176,371.807,4275.0
2017-12-05 15:20:00,372.84,373.09,372.78,372.78,5804.0,371.837,372.0863,371.7771,371.7771,5804.0
2017-12-05 15:25:00,372.64,372.88,372.46,372.62,8538.0,371.6375,371.8769,371.458,371.6176,8538.0
2017-12-05 15:30:00,372.61,372.86,372.33,372.36,5400.0,371.6076,371.8569,371.3283,371.3583,5400.0
2017-12-05 15:35:00,372.46,372.52,371.99,372.11,7275.0,371.458,371.5178,370.9892,371.1089,7275.0
2017-12-05 15:40:00,372.22,372.53,372.02,372.17,5900.0,371.2186,371.5278,371.0192,371.1688,5900.0
2017-12-05 15:45:00,372.34,372.37,371.82,372.37,15208.0,371.3383,371.3682,370.8197,371.3682,15208.0
2017-12-05 15:50:00,372.11,372.11,371.51,371.69,22180.0,371.1089,371.1089,370.5105,370.6901,22180.0
2017-12-05 15:55:00,371.8,372.58,371.61,372.39,36369.0,370.7998,371.5777,370.6103,371.3882,36369.0
2017-12-06 09:30:00,370.38,372.95,370.38,372.07,15121.0,369.3836,371.9467,369.3836,371.069,15121.0
2017-12-06 09:35:00,372.0,373.31,372.0,372.93,7818.0,370.9992,372.3057,370.9992,371.9267,7818.0
2017-12-06 09:40:00,372.66,373.0,371.02,371.3,2800.0,371.6574,371.9965,370.0219,370.3011,2800.0
2017-12-06 09:45:00,371.0,371.43,370.0,370.0,3370.0,370.0019,370.4308,369.0046,369.0046,3370.0
2017-12-06 09:50:00,369.73,370.43,369.59,370.43,2200.0,368.7353,369.4334,368.5957,369.4334,2200.0
2017-12-06 09:55:00,370.11,371.55,370.11,371.09,3918.0,369.1143,370.5504,369.1143,370.0917,3918.0
2017-12-06 10:00:00,370.18,372.34,370.13,372.34,9795.0,369.1841,371.3383,369.1343,371.3383,9795.0
2017-12-06 10:05:00,372.36,373.09,371.78,372.89,9236.0,371.3583,372.0863,370.7798,371.8868,9236.0
2017-12-06 10:10:00,373.06,373.07,371.86,372.02,2075.0,372.0564,372.0663,370.8596,371.0192,2075.0
2017-12-06 10:15:00,371.77,371.77,370.47,370.55,6440.0,370.7698,370.7698,369.4733,369.5531,6440.0
2017-12-06 10:20:00,371.04,371.47,370.46,370.73,6422.0,370.0418,370.4706,369.4634,369.7326,6422.0
2017-12-06 10:25:00,370.33,370.72,368.7,369.03,4400.0,369.3337,369.7227,367.7081,368.0372,4400.0
2017-12-06 10:30:00,369.78,371.05,369.01,369.01,5600.0,368.7852,370.0518,368.0173,368.0173,5600.0
2017-12-06 10:35:00,369.0,369.15,368.05,368.81,5430.0,368.0073,368.1569,367.0598,367.8178,5430.0
2017-12-06 10:40:00,368.96,369.71,368.47,369.23,5004.0,367.9674,368.7154,367.4787,368.2367,5004.0
2017-12-06 10:45:00,369.22,369.71,368.53,368.7,8030.0,368.2267,368.7154,367.5386,367.7081,8030.0
2017-12-06 10:50:00,368.67,368.76,367.41,368.07,11800.0,367.6782,367.7679,366.4216,367.0798,11800.0
2017-12-06 10:55:00,367.81,370.37,367.51,370.15,7500.0,366.8205,369.3736,366.5213,369.1542,7500.0
2017-12-06 11:00:00,369.8,370.97,369.06,369.66,5502.0,368.8051,369.972,368.0671,368.6655,5502.0
2017-12-06 11:05:00,369.52,369.52,369.09,369.47,400.0,368.5259,368.5259,368.097,368.476,400.0
2017-12-06 11:10:00,369.1,369.1,368.48,368.48,2010.0,368.107,368.107,367.4887,367.4887,2010.0
2017-12-06 11:15:00,368.78,369.06,368.21,368.78,4500.0,367.7879,368.0671,367.2194,367.7879,4500.0
2017-12-06 11:20:00,368.56,369.49,368.42,368.91,2250.0,367.5685,368.496,367.4289,367.9175,2250.0
2017-12-06 11:25:00,368.63,368.98,367.75,367.75,7478.0,367.6383,367.9873,366.7607,366.7607,7478.0
2017-12-06 11:30:00,368.29,368.29,367.68,367.79,2500.0,367.2992,367.2992,366.6908,366.8005,2500.0
2017-12-06 11:35:00,367.66,367.82,366.66,366.73,6302.0,366.6709,366.8305,365.6736,365.7434,6302.0
2017-12-06 11:40:00,366.99,367.94,366.99,367.28,3867.0,366.0027,366.9501,366.0027,366.2919,3867.0
2017-12-06 11:45:00,367.14,367.98,367.13,367.98,4609.0,366.1523,366.99,366.1423,366.99,4609.0
2017-12-06 11:50:00,367.69,368.65,367.53,368.65,4974.0,366.7008,367.6582,366.5412,367.6582,4974.0
2017-12-06 11:55:00,369.05,369.88,368.42,369.49,3788.0,368.0572,368.8849,367.4289,368.496,3788.0
2017-12-06 12:00:00,369.21,369.73,369.0,369.68,3000.0,368.2167,368.7353,368.0073,368.6855,3000.0
2017-12-06 12:05:00,369.76,369.76,368.81,369.0,1960.0,368.7652,368.7652,367.8178,368.0073,1960.0
2017-12-06 12:10:00,368.98,369.22,368.03,368.51,3911.0,367.9873,368.2267,367.0399,367.5186,3911.0
2017-12-06 12:15:00,368.05,369.04,367.51,368.95,13247.0,367.0598,368.0472,366.5213,367.9574,13247.0
2017-12-06 12:20:00,368.77,369.03,368.39,368.39,1900.0,367.7779,368.0372,367.3989,367.3989,1900.0
2017-12-06 12:25:00,368.44,368.44,367.82,368.14,8414.0,367.4488,367.4488,366.8305,367.1496,8414.0
2017-12-06 12:30:00,368.11,368.32,367.98,368.26,4799.0,367.1197,367.3291,366.99,367.2693,4799.0
2017-12-06 12:35:00,368.45,369.5,368.45,369.5,1438.0,367.4588,368.5059,367.4588,368.5059,1438.0
2017-12-06 12:40:00,369.28,369.33,369.12,369.33,1289.0,368.2865,368.3364,368.127,368.3364,1289.0
2017-12-06 12:45:00,368.91,368.91,368.41,368.87,2684.0,367.9175,367.9175,367.4189,367.8776,2684.0
2017-12-06 12:50:00,368.97,369.28,368.97,369.04,500.0,367.9774,368.2865,367.9774,368.0472,500.0
2017-12-06 12:55:00,368.76,369.28,368.76,368.85,605.0,367.7679,368.2865,367.7679,367.8577,605.0
2017-12-06 13:00:00,368.89,368.9,368.11,368.12,1500.0,367.8976,367.9076,367.1197,367.1297,1500.0
2017-12-06 13:05:00,368.16,368.54,367.86,368.0,1300.0,367.1696,367.5485,366.8704,367.01,1300.0
2017-12-06 13:10:00,368.08,368.45,368.03,368.42,1221.0,367.0898,367.4588,367.0399,367.4289,1221.0
2017-12-06 13:15:00,368.57,369.72,368.57,369.59,2985.0,367.5784,368.7254,367.5784,368.5957,2985.0
2017-12-06 13:20:00,369.48,370.0,369.3,369.92,7000.0,368.486,369.0046,368.3065,368.9248,7000.0
2017-12-06 13:25:00,370.0,370.75,369.67,370.31,7570.0,369.0046,369.7526,368.6755,369.3138,7570.0
2017-12-06 13:30:00,370.48,370.48,369.76,370.4,3525.0,369.4833,369.4833,368.7652,369.4035,3525.0
2017-12-06 13:35:00,370.3,370.33,370.06,370.1,1577.0,369.3038,369.3337,369.0644,369.1043,1577.0
2017-12-06 13:40:00,370.43,371.53,370.27,371.47,3237.0,369.4334,370.5305,369.2739,370.4706,3237.0
2017-12-06 13:45:00,371.6,372.34,371.45,372.33,7246.0,370.6003,371.3383,370.4507,371.3283,7246.0
2017-12-06 13:50:00,371.98,374.95,371.98,374.44,8961.0,370.9793,373.9413,370.9793,373.4327,8961.0
2017-12-06 13:55:00,374.44,374.85,372.95,373.49,5943.0,373.4327,373.8416,371.9467,372.4852,5943.0
2017-12-06 14:00:00,373.08,373.13,372.64,373.02,2700.0,372.0763,372.1262,371.6375,372.0165,2700.0
2017-12-06 14:05:00,373.03,373.99,372.63,373.17,5102.0,372.0264,372.9839,371.6275,372.1661,5102.0
2017-12-06 14:10:00,373.25,373.53,372.5,373.03,6426.0,372.2459,372.5251,371.4979,372.0264,6426.0
2017-12-06 14:15:00,373.01,373.7,372.87,373.41,5500.0,372.0065,372.6946,371.8669,372.4054,5500.0
2017-12-06 14:20:00,373.3,373.59,373.0,373.42,1691.0,372.2957,372.5849,371.9965,372.4154,1691.0
2017-12-06 14:25:00,372.86,373.7,372.86,373.57,4967.0,371.8569,372.6946,371.8569,372.565,4967.0
2017-12-06 14:30:00,373.71,374.34,373.52,373.71,6044.0,372.7046,373.3329,372.5151,372.7046,6044.0
2017-12-06 14:35:00,373.88,374.77,373.88,374.54,4306.0,372.8742,373.7618,372.8742,373.5324,4306.0
2017-12-06 14:40:00,374.58,376.31,374.57,375.73,8900.0,373.5723,375.2976,373.5623,374.7192,8900.0
2017-12-06 14:45:00,375.61,376.98,375.61,376.7,9120.0,374.5995,375.9658,374.5995,375.6866,9120.0
2017-12-06 14:50:00,376.76,376.76,375.46,375.86,5611.0,375.7464,375.7464,374.4499,374.8488,5611.0
2017-12-06 14:55:00,375.61,376.96,375.16,376.88,8381.0,374.5995,375.9459,374.1507,375.8661,8381.0
2017-12-06 15:00:00,376.3,376.31,374.6,375.35,6863.0,375.2877,375.2976,373.5922,374.3402,6863.0
2017-12-06 15:05:00,375.22,375.51,375.06,375.51,9169.0,374.2106,374.4998,374.051,374.4998,9169.0
2017-12-06 15:10:00,375.42,375.92,375.32,375.91,4871.0,374.41,374.9087,374.3103,374.8987,4871.0
2017-12-06 15:15:00,376.05,376.53,375.77,376.05,6571.0,375.0383,375.517,374.7591,375.0383,6571.0
2017-12-06 15:20:00,375.75,375.84,374.98,375.47,9628.0,374.7391,374.8289,373.9712,374.4599,9628.0
2017-12-06 15:25:00,375.63,376.4,375.63,376.03,6425.0,374.6195,375.3874,374.6195,375.0184,6425.0
2017-12-06 15:30:00,376.4,376.4,374.72,375.0,7811.0,375.3874,375.3874,373.7119,373.9911,7811.0
2017-12-06 15:35:00,374.65,375.39,374.24,374.56,9579.0,373.6421,374.3801,373.2332,373.5523,9579.0
2017-12-06 15:40:00,374.56,374.71,373.9,374.31,17288.0,373.5523,373.7019,372.8941,373.303,17288.0
2017-12-06 15:45:00,374.41,375.17,374.36,374.81,14294.0,373.4027,374.1607,373.3529,373.8017,14294.0
2017-12-06 15:50:00,374.59,375.39,373.9,374.85,23811.0,373.5823,374.3801,372.8941,373.8416,23811.0
2017-12-06 15:55:00,374.9,375.59,374.86,375.25,42176.0,373.8914,374.5796,373.8515,374.2405,42176.0
2017-12-07 09:30:00,375.81,377.0,372.68,372.68,7212.0,374.799,375.9858,371.6774,371.6774,7212.0
2017-12-07 09:35:00,373.61,375.64,373.31,374.4,3236.0,372.6049,374.6294,372.3057,373.3928,3236.0
2017-12-07 09:40:00,375.23,375.23,371.39,372.58,4298.0,374.2205,374.2205,370.3909,371.5777,4298.0
2017-12-07 09:45:00,373.08,374.38,372.96,373.97,2505.0,372.0763,373.3728,371.9566,372.9639,2505.0
2017-12-07 09:50:00,373.48,374.24,373.47,373.61,3000.0,372.4752,373.2332,372.4653,372.6049,3000.0
2017-12-07 09:55:00,373.97,374.23,373.54,374.23,1835.0,372.9639,373.2232,372.5351,373.2232,1835.0
2017-12-07 10:00:00,374.18,374.87,374.1,374.23,3900.0,373.1734,373.8615,373.0936,373.2232,3900.0
2017-12-07 10:05:00,374.21,374.57,372.57,372.57,2546.0,373.2033,373.5623,371.5677,371.5677,2546.0
2017-12-07 10:10:00,372.56,374.16,372.56,374.16,3000.0,371.5577,373.1534,371.5577,373.1534,3000.0
2017-12-07 10:15:00,374.24,376.54,374.24,376.28,4500.0,373.2332,375.527,373.2332,375.2677,4500.0
2017-12-07 10:20:00,376.02,376.8,375.28,375.28,3200.0,375.0084,375.7863,374.2704,374.2704,3200.0
2017-12-07 10:25:00,375.71,375.95,375.33,375.64,1798.0,374.6992,374.9386,374.3203,374.6294,1798.0
2017-12-07 10:30:00,375.65,376.62,375.65,376.62,1120.0,374.6394,375.6068,374.6394,375.6068,1120.0
2017-12-07 10:35:00,376.22,376.4,374.9,374.9,3621.0,375.2079,375.3874,373.8914,373.8914,3621.0
2017-12-07 10:40:00,374.7,375.38,374.49,375.38,3200.0,373.692,374.3701,373.4825,374.3701,3200.0
2017-12-07 10:45:00,375.3,375.59,374.24,374.57,8389.0,374.2903,374.5796,373.2332,373.5623,8389.0
2017-12-07 10:50:00,374.85,375.72,374.85,375.17,3000.0,373.8416,374.7092,373.8416,374.1607,3000.0
2017-12-07 10:55:00,375.17,375.46,374.77,375.0,5243.0,374.1607,374.4499,373.7618,373.9911,5243.0
2017-12-07 11:00:00,375.27,376.0,375.22,376.0,3412.0,374.2604,374.9885,374.2106,374.9885,3412.0
2017-12-07 11:05:00,375.95,375.95,374.94,374.94,1500.0,374.9386,374.9386,373.9313,373.9313,1500.0
2017-12-07 11:10:00,375.38,375.38,375.1,375.18,1500.0,374.3701,374.3701,374.0909,374.1707,1500.0
2017-12-07 11:15:00,375.44,376.6,375.44,376.03,1800.0,374.43,375.5868,374.43,375.0184,1800.0
2017-12-07 11:20:00,376.34,377.47,376.3,376.93,2088.0,375.3275,376.4545,375.2877,375.916,2088.0
2017-12-07 11:25:00,376.93,377.44,376.31,376.96,6973.0,375.916,376.4246,375.2976,375.9459,6973.0
2017-12-07 11:30:00,377.44,378.2,377.21,377.8,5736.0,376.4246,377.1825,376.1952,376.7836,5736.0
2017-12-07 11:35:00,377.31,378.37,377.31,378.29,2000.0,376.2949,377.3521,376.2949,377.2723,2000.0
2017-12-07 11:40:00,378.54,378.95,377.97,378.4,1735.0,377.5216,377.9305,376.9532,377.382,1735.0
2017-12-07 11:45:00,378.4,379.09,378.37,378.37,5750.0,377.382,378.0701,377.3521,377.3521,5750.0
2017-12-07 11:50:00,377.6,378.7,377.6,378.7,944.0,376.5842,377.6812,376.5842,377.6812,944.0
2017-12-07 11:55:00,378.36,378.91,377.93,377.93,2200.0,377.3421,377.8906,376.9133,376.9133,2200.0
2017-12-07 12:00:00,377.98,377.98,377.36,377.55,1800.0,376.9631,376.9631,376.3448,376.5343,1800.0
2017-12-07 12:05:00,377.67,377.92,377.66,377.92,448.0,376.654,376.9033,376.644,376.9033,448.0
2017-12-07 12:10:00,377.45,377.45,376.67,376.7,4907.0,376.4346,376.4346,375.6567,375.6866,4907.0
2017-12-07 12:15:00,376.93,377.25,376.66,377.0,5700.0,375.916,376.2351,375.6467,375.9858,5700.0
2017-12-07 12:20:00,376.99,377.67,376.61,376.61,5204.0,375.9758,376.654,375.5968,375.5968,5204.0
2017-12-07 12:25:00,377.0,377.5,376.7,377.45,2700.0,375.9858,376.4844,375.6866,376.4346,2700.0
2017-12-07 12:30:00,377.51,377.51,376.73,377.01,3647.0,376.4944,376.4944,375.7165,375.9957,3647.0
2017-12-07 12:35:00,376.92,377.15,376.87,376.91,675.0,375.906,376.1354,375.8561,375.896,675.0
2017-12-07 12:40:00,376.96,376.98,376.75,376.98,1000.0,375.9459,375.9658,375.7364,375.9658,1000.0
2017-12-07 12:45:00,376.89,377.13,376.65,376.7,4624.0,375.8761,376.1154,375.6367,375.6866,4624.0
2017-12-07 12:50:00,376.49,376.89,376.4,376.6,2400.0,375.4771,375.8761,375.3874,375.5868,2400.0
2017-12-07 12:55:00,376.55,376.68,376.35,376.35,2786.0,375.537,375.6666,375.3375,375.3375,2786.0
2017-12-07 13:00:00,376.56,376.56,375.55,375.55,1519.0,375.547,375.547,374.5397,374.5397,1519.0
2017-12-07 13:05:00,375.59,376.0,375.26,375.26,1300.0,374.5796,374.9885,374.2505,374.2505,1300.0
2017-12-07 13:10:00,375.88,376.23,375.74,376.03,2800.0,374.8688,375.2178,374.7292,375.0184,2800.0
2017-12-07 13:15:00,375.97,375.97,375.36,375.56,1904.0,374.9585,374.9585,374.3502,374.5496,1904.0
2017-12-07 13:20:00,375.57,375.6,374.16,374.51,4284.0,374.5596,374.5895,373.1534,373.5025,4284.0
2017-12-07 13:25:00,374.5,374.6,373.67,373.74,3296.0,373.4925,373.5922,372.6647,372.7345,3296.0
2017-12-07 13:30:00,374.08,374.91,374.03,374.91,3569.0,373.0736,373.9014,373.0238,373.9014,3569.0
2017-12-07 13:35:00,374.77,375.12,374.64,375.1,2100.0,373.7618,374.1108,373.6321,374.0909,2100.0
2017-12-07 13:40:00,375.02,375.12,374.67,374.84,1245.0,374.0111,374.1108,373.662,373.8316,1245.0
2017-12-07 13:45:00,374.85,375.06,374.0,374.53,6261.0,373.8416,374.051,372.9938,373.5224,6261.0
2017-12-07 13:50:00,374.29,374.58,374.04,374.34,1305.0,373.2831,373.5723,373.0337,373.3329,1305.0
2017-12-07 13:55:00,374.19,375.09,374.13,374.33,4565.0,373.1833,374.0809,373.1235,373.323,4565.0
2017-12-07 14:00:00,374.5,375.02,374.5,374.98,1285.0,373.4925,374.0111,373.4925,373.9712,1285.0
2017-12-07 14:05:00,374.86,374.99,374.54,374.76,3300.0,373.8515,373.9812,373.5324,373.7518,3300.0
2017-12-07 14:10:00,374.73,375.1,374.68,374.97,2981.0,373.7219,374.0909,373.672,373.9612,2981.0
2017-12-07 14:15:00,374.97,375.23,374.68,374.68,2091.0,373.9612,374.2205,373.672,373.672,2091.0
2017-12-07 14:20:00,374.66,374.68,373.65,373.65,3200.0,373.6521,373.672,372.6448,372.6448,3200.0
2017-12-07 14:25:00,373.45,373.96,373.43,373.7,6726.0,372.4453,372.9539,372.4254,372.6946,6726.0
2017-12-07 14:30:00,373.73,373.73,372.86,372.87,12624.0,372.7246,372.7246,371.8569,371.8669,12624.0
2017-12-07 14:35:00,373.02,373.54,373.02,373.36,3540.0,372.0165,372.5351,372.0165,372.3556,3540.0
2017-12-07 14:40:00,373.55,373.69,372.41,372.53,7098.0,372.5451,372.6847,371.4081,371.5278,7098.0
2017-12-07 14:45:00,372.44,373.46,372.14,373.44,2862.0,371.438,372.4553,371.1388,372.4353,2862.0
2017-12-07 14:50:00,373.64,374.01,373.34,373.79,2100.0,372.6348,373.0038,372.3356,372.7844,2100.0
2017-12-07 14:55:00,373.6,373.6,373.01,373.02,1020.0,372.5949,372.5949,372.0065,372.0165,1020.0
2017-12-07 15:00:00,373.35,373.35,372.83,373.27,2500.0,372.3456,372.3456,371.827,372.2658,2500.0
2017-12-07 15:05:00,373.28,373.5,373.24,373.42,1000.0,372.2758,372.4952,372.2359,372.4154,1000.0
2017-12-07 15:10:00,373.4,373.58,373.2,373.31,2920.0,372.3955,372.575,372.196,372.3057,2920.0
2017-12-07 15:15:00,373.51,373.93,373.51,373.93,2347.0,372.5052,372.924,372.5052,372.924,2347.0
2017-12-07 15:20:00,373.86,374.67,373.77,374.42,3653.0,372.8542,373.662,372.7645,373.4127,3653.0
2017-12-07 15:25:00,374.61,374.67,373.85,374.13,2800.0,373.6022,373.662,372.8442,373.1235,2800.0
2017-12-07 15:30:00,374.02,374.35,373.92,374.35,2300.0,373.0138,373.3429,372.9141,373.3429,2300.0
2017-12-07 15:35:00,374.38,375.1,374.38,374.68,5292.0,373.3728,374.0909,373.3728,373.672,5292.0
2017-12-07 15:40:00,374.72,374.72,373.77,374.5,6955.0,373.7119,373.7119,372.7645,373.4925,6955.0
2017-12-07 15:45:00,374.09,374.74,374.04,374.58,5100.0,373.0836,373.7318,373.0337,373.5723,5100.0
2017-12-07 15:50:00,374.49,375.79,374.49,375.75,11019.0,373.4825,374.779,373.4825,374.7391,11019.0
2017-12-07 15:55:00,375.73,375.76,373.59,373.6,50510.0,374.7192,374.7491,372.5849,372.5949,50510.0
2017-12-08 09:30:00,375.52,375.52,373.05,373.33,15735.0,374.5098,374.5098,372.0464,372.3256,15735.0
2017-12-08 09:35:00,374.0,374.43,373.0,373.65,13960.0,372.9938,373.4227,371.9965,372.6448,13960.0
2017-12-08 09:40:00,373.5,376.06,373.5,376.06,7079.0,372.4952,375.0483,372.4952,375.0483,7079.0
2017-12-08 09:45:00,375.8,377.4,375.7,377.39,4150.0,374.789,376.3847,374.6893,376.3747,4150.0
2017-12-08 09:50:00,377.74,378.11,376.91,377.8,16644.0,376.7238,377.0928,375.896,376.7836,16644.0
2017-12-08 09:55:00,377.5,378.79,377.5,378.38,9708.0,376.4844,377.771,376.4844,377.3621,9708.0
2017-12-08 10:00:00,378.36,378.4,377.72,377.97,5514.0,377.3421,377.382,376.7038,376.9532,5514.0
2017-12-08 10:05:00,378.21,379.52,378.02,379.27,6007.0,377.1925,378.499,377.003,378.2497,6007.0
2017-12-08 10:10:00,379.0,379.54,378.78,379.13,5372.0,377.9804,378.5189,377.761,378.11,5372.0
2017-12-08 10:15:00,378.74,379.01,377.62,378.67,8035.0,377.7211,377.9904,376.6041,377.6513,8035.0
2017-12-08 10:20:00,378.69,379.2,378.69,379.2,433.0,377.6712,378.1799,377.6712,378.1799,433.0
2017-12-08 10:25:00,379.0,381.97,379.0,381.96,13244.0,377.9804,380.9424,377.9804,380.9324,13244.0
2017-12-08 10:30:00,381.87,381.87,380.3,381.0,5193.0,380.8427,380.8427,379.2769,379.975,5193.0
2017-12-08 10:35:00,381.05,381.83,381.05,381.83,2687.0,380.0249,380.8028,380.0249,380.8028,2687.0
2017-12-08 10:40:00,381.52,382.87,381.51,382.83,15568.0,380.4936,381.84,380.4836,381.8001,15568.0
2017-12-08 10:45:00,382.66,384.07,382.25,384.07,12301.0,381.6305,383.0367,381.2216,383.0367,12301.0
2017-12-08 10:50:00,383.59,383.68,382.0,382.96,9368.0,382.558,382.6478,380.9723,381.9297,9368.0
2017-12-08 10:55:00,382.97,383.11,382.63,383.0,6210.0,381.9397,382.0793,381.6006,381.9696,6210.0
2017-12-08 11:00:00,382.91,383.08,382.06,382.11,4373.0,381.8799,382.0494,381.0322,381.082,4373.0
2017-12-08 11:05:00,382.0,382.21,381.96,382.2,3200.0,380.9723,381.1818,380.9324,381.1718,3200.0
2017-12-08 11:10:00,382.1,382.37,381.14,382.07,10026.0,381.072,381.3413,380.1146,381.0421,10026.0
2017-12-08 11:15:00,382.13,382.14,381.48,381.75,5815.0,381.102,381.1119,380.4537,380.723,5815.0
2017-12-08 11:20:00,381.16,381.76,380.84,381.22,2668.0,380.1346,380.733,379.8154,380.1944,2668.0
2017-12-08 11:25:00,381.24,381.54,380.24,380.42,4464.0,380.2144,380.5136,379.2171,379.3966,4464.0
2017-12-08 11:30:00,380.52,380.9,380.38,380.71,1100.0,379.4963,379.8753,379.3567,379.6858,1100.0
2017-12-08 11:35:00,380.36,381.83,380.28,381.55,5741.0,379.3367,380.8028,379.2569,380.5235,5741.0
2017-12-08 11:40:00,381.79,382.16,381.55,381.84,5537.0,380.7629,381.1319,380.5235,380.8127,5537.0
2017-12-08 11:45:00,382.11,382.16,381.96,381.97,1304.0,381.082,381.1319,380.9324,380.9424,1304.0
2017-12-08 11:50:00,382.11,382.88,382.03,382.13,5018.0,381.082,381.85,381.0022,381.102,5018.0
2017-12-08 11:55:00,382.02,382.3,381.64,381.91,4541.0,380.9923,381.2715,380.6133,380.8826,4541.0
2017-12-08 12:00:00,381.64,382.01,381.64,381.65,500.0,380.6133,380.9823,380.6133,380.6233,500.0
2017-12-08 12:05:00,381.81,382.27,381.81,382.1,700.0,380.7828,381.2416,380.7828,381.072,700.0
2017-12-08 12:10:00,382.1,382.16,381.86,382.16,1752.0,381.072,381.1319,380.8327,381.1319,1752.0
2017-12-08 12:15:00,382.19,382.19,381.76,381.93,3012.0,381.1618,381.1618,380.733,380.9025,3012.0
2017-12-08 12:20:00,381.88,382.13,381.88,381.99,1558.0,380.8526,381.102,380.8526,380.9623,1558.0
2017-12-08 12:25:00,381.96,381.96,381.73,381.9,419.0,380.9324,380.9324,380.703,380.8726,419.0
2017-12-08 12:30:00,382.19,382.19,382.13,382.13,200.0,381.1618,381.1618,381.102,381.102,200.0
2017-12-08 12:35:00,381.95,382.15,381.93,382.15,1700.0,380.9225,381.1219,380.9025,381.1219,1700.0
2017-12-08 12:40:00,382.04,382.05,381.88,382.05,1130.0,381.0122,381.0222,380.8526,381.0222,1130.0
2017-12-08 12:45:00,381.79,381.85,381.16,381.16,5564.0,380.7629,380.8227,380.1346,380.1346,5564.0
2017-12-08 12:50:00,381.0,381.06,380.76,381.06,1799.0,379.975,380.0348,379.7357,380.0348,1799.0
2017-12-08 12:55:00,381.0,381.0,379.25,379.25,6800.0,379.975,379.975,378.2297,378.2297,6800.0
2017-12-08 13:00:00,379.91,379.91,379.25,379.51,4000.0,378.8879,378.8879,378.2297,378.489,4000.0
2017-12-08 13:05:00,379.49,379.64,379.39,379.4,1400.0,378.4691,378.6187,378.3693,378.3793,1400.0
2017-12-08 13:10:00,379.75,380.1,379.6,379.69,3400.0,378.7284,379.0774,378.5788,378.6685,3400.0
2017-12-08 13:15:00,379.45,380.57,379.18,379.22,6677.0,378.4292,379.5462,378.1599,378.1998,6677.0
2017-12-08 13:20:00,379.4,379.4,379.07,379.34,1100.0,378.3793,378.3793,378.0502,378.3195,1100.0
2017-12-08 13:25:00,379.72,380.22,379.58,380.22,3599.0,378.6985,379.1971,378.5588,379.1971,3599.0
2017-12-08 13:30:00,380.51,380.72,380.51,380.6,1900.0,379.4863,379.6958,379.4863,379.5761,1900.0
2017-12-08 13:35:00,380.87,381.53,380.75,381.36,3889.0,379.8454,380.5036,379.7257,380.334,3889.0
2017-12-08 13:40:00,381.57,382.1,381.57,382.1,1012.0,380.5435,381.072,380.5435,381.072,1012.0
2017-12-08 13:45:00,381.77,381.97,381.51,381.69,2200.0,380.7429,380.9424,380.4836,380.6632,2200.0
2017-12-08 13:50:00,381.46,382.0,381.23,382.0,3035.0,380.4338,380.9723,380.2044,380.9723,3035.0
2017-12-08 13:55:00,381.79,382.0,381.73,382.0,750.0,380.7629,380.9723,380.703,380.9723,750.0
2017-12-08 14:00:00,381.87,381.91,381.35,381.35,1647.0,380.8427,380.8826,380.3241,380.3241,1647.0
2017-12-08 14:05:00,381.38,381.38,381.12,381.12,1900.0,380.354,380.354,380.0947,380.0947,1900.0
2017-12-08 14:10:00,380.85,381.48,380.85,381.48,1200.0,379.8254,380.4537,379.8254,380.4537,1200.0
2017-12-08 14:15:00,381.44,381.49,381.12,381.19,2676.0,380.4138,380.4637,380.0947,380.1645,2676.0
2017-12-08 14:20:00,381.23,381.23,380.55,380.55,1400.0,380.2044,380.2044,379.5262,379.5262,1400.0
2017-12-08 14:25:00,380.59,381.71,380.59,381.71,3700.0,379.5661,380.6831,379.5661,380.6831,3700.0
2017-12-08 14:30:00,381.23,381.58,380.0,380.52,8909.0,380.2044,380.5534,378.9777,379.4963,8909.0
2017-12-08 14:35:00,380.5,380.5,379.75,379.78,3304.0,379.4764,379.4764,378.7284,378.7583,3304.0
2017-12-08 14:40:00,380.05,380.25,379.37,379.43,3885.0,379.0276,379.227,378.3494,378.4092,3885.0
2017-12-08 14:45:00,379.48,379.85,379.39,379.71,3877.0,378.4591,378.8281,378.3693,378.6885,3877.0
2017-12-08 14:50:00,379.75,380.24,379.54,380.06,4558.0,378.7284,379.2171,378.5189,379.0375,4558.0
2017-12-08 14:55:00,380.1,380.3,379.9,380.2,2099.0,379.0774,379.2769,378.878,379.1772,2099.0
2017-12-08 15:00:00,380.4,382.18,380.4,381.56,7884.0,379.3766,381.1518,379.3766,380.5335,7884.0
2017-12-08 15:05:00,381.24,382.0,381.24,381.86,2473.0,380.2144,380.9723,380.2144,380.8327,2473.0
2017-12-08 15:10:00,381.86,382.2,380.8,381.3,8047.0,380.8327,381.1718,379.7755,380.2742,8047.0
2017-12-08 15:15:00,381.11,381.27,379.8,380.23,8339.0,380.0847,380.2443,378.7782,379.2071,8339.0
2017-12-08 15:20:00,380.08,380.91,379.89,380.75,2233.0,379.0575,379.8853,378.868,379.7257,2233.0
2017-12-08 15:25:00,380.57,380.57,379.82,380.29,4700.0,379.5462,379.5462,378.7982,379.2669,4700.0
2017-12-08 15:30:00,380.38,380.56,379.29,379.49,6769.0,379.3567,379.5362,378.2696,378.4691,6769.0
2017-12-08 15:35:00,379.2,379.93,379.09,379.44,6590.0,378.1799,378.9079,378.0701,378.4192,6590.0
2017-12-08 15:40:00,379.28,381.38,379.03,380.69,11699.0,378.2596,380.354,378.0103,379.6658,11699.0
2017-12-08 15:45:00,380.66,380.99,378.69,378.69,15204.0,379.6359,379.965,377.6712,377.6712,15204.0
2017-12-08 15:50:00,378.75,381.43,378.75,380.84,19966.0,377.7311,380.4039,377.7311,379.8154,19966.0
2017-12-08 15:55:00,381.2,381.24,380.16,380.77,22570.0,380.1745,380.2144,379.1373,379.7456,22570.0
2017-12-11 09:30:00,383.37,387.5,382.39,385.53,21036.0,382.3386,386.4575,381.3613,384.4928,21036.0
2017-12-11 09:35:00,385.42,385.7,381.51,381.95,14748.0,384.3831,384.6624,380.4836,380.9225,14748.0
2017-12-11 09:40:00,381.81,385.0,381.35,385.0,21606.0,380.7828,383.9642,380.3241,383.9642,21606.0
2017-12-11 09:45:00,384.47,384.47,383.34,383.71,4149.0,383.4357,383.4357,382.3087,382.6777,4149.0
2017-12-11 09:50:00,383.99,384.54,382.15,383.53,4334.0,382.957,383.5055,381.1219,382.4982,4334.0
2017-12-11 09:55:00,383.26,383.26,381.3,382.62,12162.0,382.2289,382.2289,380.2742,381.5906,12162.0
2017-12-11 10:00:00,383.38,383.57,381.6,382.29,4695.0,382.3486,382.5381,380.5734,381.2615,4695.0
2017-12-11 10:05:00,382.1,382.89,381.82,381.82,8657.0,381.072,381.8599,380.7928,380.7928,8657.0
2017-12-11 10:10:00,381.51,381.63,380.44,380.91,6543.0,380.4836,380.6033,379.4165,379.8853,6543.0
2017-12-11 10:15:00,380.49,380.81,379.79,380.3,5400.0,379.4664,379.7855,378.7683,379.2769,5400.0
2017-12-11 10:20:00,380.25,380.52,379.55,379.55,4201.0,379.227,379.4963,378.5289,378.5289,4201.0
2017-12-11 10:25:00,379.47,380.27,379.09,379.23,1800.0,378.4491,379.247,378.0701,378.2098,1800.0
2017-12-11 10:30:00,379.42,380.69,379.42,380.69,500.0,378.3993,379.6658,378.3993,379.6658,500.0
2017-12-11 10:35:00,380.57,381.06,380.57,380.75,850.0,379.5462,380.0348,379.5462,379.7257,850.0
2017-12-11 10:40:00,381.01,381.51,380.89,381.42,2774.0,379.985,380.4836,379.8653,380.3939,2774.0
2017-12-11 10:45:00,381.87,381.87,381.08,381.49,2900.0,380.8427,380.8427,380.0548,380.4637,2900.0
2017-12-11 10:50:00,380.97,381.09,380.47,381.09,3204.0,379.9451,380.0648,379.4464,380.0648,3204.0
2017-12-11 10:55:00,380.74,381.14,379.88,379.99,3943.0,379.7157,380.1146,378.858,378.9677,3943.0
2017-12-11 11:00:00,379.78,379.82,379.46,379.77,2868.0,378.7583,378.7982,378.4392,378.7483,2868.0
2017-12-11 11:05:00,380.04,380.87,380.03,380.87,4785.0,379.0176,379.8454,379.0076,379.8454,4785.0
2017-12-11 11:10:00,381.02,381.44,380.33,381.44,2596.0,379.995,380.4138,379.3068,380.4138,2596.0
2017-12-11 11:15:00,381.45,382.0,381.4,381.77,3465.0,380.4238,380.9723,380.3739,380.7429,3465.0
2017-12-11 11:20:00,381.7,381.7,381.47,381.69,2189.0,380.6731,380.6731,380.4437,380.6632,2189.0
2017-12-11 11:25:00,381.69,381.69,380.49,380.5,2796.0,380.6632,380.6632,379.4664,379.4764,2796.0
2017-12-11 11:30:00,380.7,381.43,380.55,381.13,1700.0,379.6758,380.4039,379.5262,380.1047,1700.0
2017-12-11 11:35:00,381.2,381.52,381.2,381.22,703.0,380.1745,380.4936,380.1745,380.1944,703.0
2017-12-11 11:40:00,381.46,381.52,381.12,381.33,447.0,380.4338,380.4936,380.0947,380.3041,447.0
2017-12-11 11:45:00,381.53,381.53,381.02,381.41,1210.0,380.5036,380.5036,379.995,380.3839,1210.0
2017-12-11 11:50:00,381.18,381.7,381.18,381.7,1400.0,380.1545,380.6731,380.1545,380.6731,1400.0
2017-12-11 11:55:00,381.81,382.0,381.34,382.0,4006.0,380.7828,380.9723,380.3141,380.9723,4006.0
2017-12-11 12:00:00,382.48,382.48,382.13,382.21,849.0,381.451,381.451,381.102,381.1818,849.0
2017-12-11 12:05:00,382.03,383.0,382.03,382.77,3093.0,381.0022,381.9696,381.0022,381.7402,3093.0
2017-12-11 12:10:00,382.54,382.54,381.26,382.17,2950.0,381.5109,381.5109,380.2343,381.1419,2950.0
2017-12-11 12:15:00,382.71,382.87,381.91,381.91,1200.0,381.6804,381.84,380.8826,380.8826,1200.0
2017-12-11 12:20:00,382.04,382.41,381.78,381.88,1500.0,381.0122,381.3812,380.7529,380.8526,1500.0
2017-12-11 12:25:00,382.03,382.11,381.83,382.1,1100.0,381.0022,381.082,380.8028,381.072,1100.0
2017-12-11 12:30:00,382.09,382.53,381.75,382.28,2229.0,381.0621,381.5009,380.723,381.2516,2229.0
2017-12-11 12:35:00,382.28,382.56,381.91,382.45,2400.0,381.2516,381.5308,380.8826,381.4211,2400.0
2017-12-11 12:40:00,381.82,382.39,381.78,382.25,2017.0,380.7928,381.3613,380.7529,381.2216,2017.0
2017-12-11 12:45:00,382.09,382.8,382.09,382.63,3400.0,381.0621,381.7702,381.0621,381.6006,3400.0
2017-12-11 12:50:00,382.21,382.62,382.2,382.34,400.0,381.1818,381.5906,381.1718,381.3114,400.0
2017-12-11 12:55:00,382.29,382.99,382.29,382.99,1109.0,381.2615,381.9597,381.2615,381.9597,1109.0
2017-12-11 13:00:00,382.72,383.65,382.67,382.84,5250.0,381.6904,382.6179,381.6405,381.8101,5250.0
2017-12-11 13:05:00,382.8,383.38,382.36,383.34,5301.0,381.7702,382.3486,381.3313,382.3087,5301.0
2017-12-11 13:10:00,382.97,383.39,382.76,382.91,2339.0,381.9397,382.3586,381.7303,381.8799,2339.0
2017-12-11 13:15:00,382.58,383.95,382.58,383.66,2440.0,381.5508,382.9171,381.5508,382.6279,2440.0
2017-12-11 13:20:00,383.35,383.52,383.06,383.06,1262.0,382.3187,382.4882,382.0295,382.0295,1262.0
2017-12-11 13:25:00,382.5,383.59,382.3,382.3,1562.0,381.471,382.558,381.2715,381.2715,1562.0
2017-12-11 13:30:00,382.33,382.64,381.89,381.94,1450.0,381.3014,381.6106,380.8626,380.9125,1450.0
2017-12-11 13:35:00,381.89,382.23,381.86,382.16,1210.0,380.8626,381.2017,380.8327,381.1319,1210.0
2017-12-11 13:40:00,381.98,382.02,381.5,382.02,2954.0,380.9524,380.9923,380.4737,380.9923,2954.0
2017-12-11 13:45:00,382.01,382.83,381.82,382.08,4802.0,380.9823,381.8001,380.7928,381.0521,4802.0
2017-12-11 13:50:00,382.37,383.02,382.28,382.49,1100.0,381.3413,381.9896,381.2516,381.461,1100.0
2017-12-11 13:55:00,382.24,382.88,382.22,382.88,4187.0,381.2117,381.85,381.1917,381.85,4187.0
2017-12-11 14:00:00,382.96,383.9,382.96,383.16,4879.0,381.9297,382.8672,381.9297,382.1292,4879.0
2017-12-11 14:05:00,382.99,383.15,382.74,383.15,2164.0,381.9597,382.1192,381.7103,382.1192,2164.0
2017-12-11 14:10:00,382.98,383.13,381.75,381.75,4075.0,381.9497,382.0993,380.723,380.723,4075.0
2017-12-11 14:15:00,381.96,382.62,381.84,382.0,8664.0,380.9324,381.5906,380.8127,380.9723,8664.0
2017-12-11 14:20:00,381.92,382.26,381.0,381.1,6337.0,380.8925,381.2316,379.975,380.0747,6337.0
2017-12-11 14:25:00,381.29,381.62,381.2,381.56,1781.0,380.2642,380.5933,380.1745,380.5335,1781.0
2017-12-11 14:30:00,381.66,382.05,381.32,381.33,5148.0,380.6332,381.0222,380.2941,380.3041,5148.0
2017-12-11 14:35:00,381.36,381.45,381.22,381.22,1550.0,380.334,380.4238,380.1944,380.1944,1550.0
2017-12-11 14:40:00,381.39,381.48,381.2,381.27,1435.0,380.364,380.4537,380.1745,380.2443,1435.0
2017-12-11 14:45:00,381.13,381.13,380.75,380.78,1979.0,380.1047,380.1047,379.7257,379.7556,1979.0
2017-12-11 14:50:00,380.99,380.99,380.23,380.45,1479.0,379.965,379.965,379.2071,379.4265,1479.0
2017-12-11 14:55:00,380.23,380.23,379.69,380.09,2593.0,379.2071,379.2071,378.6685,379.0675,2593.0
2017-12-11 15:00:00,379.75,379.88,379.16,379.68,1750.0,378.7284,378.858,378.14,378.6586,1750.0
2017-12-11 15:05:00,379.55,379.66,379.46,379.66,1400.0,378.5289,378.6386,378.4392,378.6386,1400.0
2017-12-11 15:10:00,379.51,379.95,379.46,379.78,2100.0,378.489,378.9278,378.4392,378.7583,2100.0
2017-12-11 15:15:00,379.95,380.12,379.52,379.52,2779.0,378.9278,379.0974,378.499,378.499,2779.0
2017-12-11 15:20:00,379.59,380.03,379.59,379.84,2350.0,378.5688,379.0076,378.5688,378.8181,2350.0
2017-12-11 15:25:00,379.85,380.27,379.83,380.24,2656.0,378.8281,379.247,378.8082,379.2171,2656.0
2017-12-11 15:30:00,380.32,380.58,380.14,380.58,2313.0,379.2968,379.5561,379.1173,379.5561,2313.0
2017-12-11 15:35:00,380.64,381.03,380.5,381.01,2690.0,379.616,380.0049,379.4764,379.985,2690.0
2017-12-11 15:40:00,380.83,381.0,380.5,380.5,4354.0,379.8055,379.975,379.4764,379.4764,4354.0
2017-12-11 15:45:00,380.48,380.63,380.3,380.49,2500.0,379.4564,379.606,379.2769,379.4664,2500.0
2017-12-11 15:50:00,381.31,381.36,380.4,381.34,9542.0,380.2842,380.334,379.3766,380.3141,9542.0
2017-12-11 15:55:00,381.22,381.71,380.89,381.32,21788.0,380.1944,380.6831,379.8653,380.2941,21788.0
2017-12-12 09:30:00,380.65,381.88,379.0,379.99,4699.0,379.6259,380.8526,377.9804,378.9677,4699.0
2017-12-12 09:35:00,379.0,380.0,377.78,380.0,3302.0,377.9804,378.9777,376.7637,378.9777,3302.0
2017-12-12 09:40:00,379.94,380.89,379.79,380.88,1242.0,378.9179,379.8653,378.7683,379.8553,1242.0
2017-12-12 09:45:00,380.03,380.05,377.78,378.29,3112.0,379.0076,379.0276,376.7637,377.2723,3112.0
2017-12-12 09:50:00,378.08,378.34,377.48,378.34,2515.0,377.0629,377.3222,376.4645,377.3222,2515.0
2017-12-12 09:55:00,377.75,378.44,377.75,377.83,1393.0,376.7338,377.4219,376.7338,376.8135,1393.0
2017-12-12 10:00:00,377.61,379.34,377.6,379.34,2050.0,376.5941,378.3195,376.5842,378.3195,2050.0
2017-12-12 10:05:00,379.28,380.37,379.26,380.37,800.0,378.2596,379.3467,378.2397,379.3467,800.0
2017-12-12 10:10:00,379.37,380.16,379.04,379.04,1700.0,378.3494,379.1373,378.0203,378.0203,1700.0
2017-12-12 10:15:00,379.08,379.08,377.98,378.06,3217.0,378.0602,378.0602,376.9631,377.0429,3217.0
2017-12-12 10:20:00,378.24,378.24,376.01,376.46,7838.0,377.2224,377.2224,374.9984,375.4472,7838.0
2017-12-12 10:25:00,376.78,377.46,376.11,376.11,5978.0,375.7664,376.4445,375.0982,375.0982,5978.0
2017-12-12 10:30:00,376.13,377.58,375.5,377.58,4084.0,375.1181,376.5642,374.4898,376.5642,4084.0
2017-12-12 10:35:00,377.55,377.72,377.23,377.72,1291.0,376.5343,376.7038,376.2152,376.7038,1291.0
2017-12-12 10:40:00,377.67,377.91,376.5,376.87,2152.0,376.654,376.8933,375.4871,375.8561,2152.0
2017-12-12 10:45:00,376.93,378.54,376.93,378.31,6303.0,375.916,377.5216,375.916,377.2922,6303.0
2017-12-12 10:50:00,378.03,378.06,377.2,377.65,3126.0,377.013,377.0429,376.1852,376.634,3126.0
2017-12-12 10:55:00,377.34,377.34,377.34,377.34,100.0,376.3249,376.3249,376.3249,376.3249,100.0
2017-12-12 11:00:00,377.69,378.09,377.15,377.19,2400.0,376.6739,377.0728,376.1354,376.1753,2400.0
2017-12-12 11:05:00,377.35,377.81,377.07,377.47,3547.0,376.3348,376.7936,376.0556,376.4545,3547.0
2017-12-12 11:10:00,377.3,377.79,377.3,377.51,600.0,376.285,376.7736,376.285,376.4944,600.0
2017-12-12 11:15:00,377.29,377.31,376.91,377.05,2464.0,376.275,376.2949,375.896,376.0356,2464.0
2017-12-12 11:20:00,377.14,377.14,376.41,376.9,1735.0,376.1254,376.1254,375.3974,375.886,1735.0
2017-12-12 11:25:00,377.03,377.58,376.78,377.3,3900.0,376.0157,376.5642,375.7664,376.285,3900.0
2017-12-12 11:30:00,377.46,378.03,376.85,376.95,3700.0,376.4445,377.013,375.8362,375.9359,3700.0
2017-12-12 11:35:00,377.22,377.27,376.6,376.84,6214.0,376.2052,376.255,375.5868,375.8262,6214.0
2017-12-12 11:40:00,376.96,377.34,376.38,377.22,5703.0,375.9459,376.3249,375.3674,376.2052,5703.0
2017-12-12 11:45:00,376.98,377.43,376.73,377.11,4652.0,375.9658,376.4146,375.7165,376.0955,4652.0
2017-12-12 11:50:00,377.1,377.99,377.1,377.49,2100.0,376.0855,376.9731,376.0855,376.4745,2100.0
2017-12-12 11:55:00,377.46,377.47,377.46,377.46,100.0,376.4445,376.4545,376.4445,376.4445,100.0
2017-12-12 12:00:00,377.48,378.61,377.43,378.61,2161.0,376.4645,377.5914,376.4146,377.5914,2161.0
2017-12-12 12:05:00,378.9,379.02,378.0,378.0,2750.0,377.8807,378.0003,376.9831,376.9831,2750.0
2017-12-12 12:10:00,378.12,378.3,378.12,378.3,250.0,377.1028,377.2823,377.1028,377.2823,250.0
2017-12-12 12:15:00,378.36,378.88,378.36,378.6,2000.0,377.3421,377.8607,377.3421,377.5815,2000.0
2017-12-12 12:20:00,378.43,378.49,378.22,378.42,894.0,377.4119,377.4718,377.2025,377.4019,894.0
2017-12-12 12:25:00,378.22,378.84,378.12,378.37,2486.0,377.2025,377.8208,377.1028,377.3521,2486.0
2017-12-12 12:30:00,378.15,378.7,377.75,378.61,2600.0,377.1327,377.6812,376.7338,377.5914,2600.0
2017-12-12 12:35:00,378.67,378.67,378.37,378.57,1200.0,377.6513,377.6513,377.3521,377.5515,1200.0
2017-12-12 12:40:00,378.4,378.55,378.34,378.35,1700.0,377.382,377.5316,377.3222,377.3321,1700.0
2017-12-12 12:45:00,378.22,378.22,377.61,378.22,2400.0,377.2025,377.2025,376.5941,377.2025,2400.0
2017-12-12 12:50:00,378.49,378.49,376.6,377.76,9800.0,377.4718,377.4718,375.5868,376.7437,9800.0
2017-12-12 12:55:00,377.85,377.85,377.51,377.51,900.0,376.8335,376.8335,376.4944,376.4944,900.0
2017-12-12 13:00:00,377.16,377.26,376.87,376.88,1460.0,376.1453,376.2451,375.8561,375.8661,1460.0
2017-12-12 13:05:00,376.93,377.58,376.71,376.71,5713.0,375.916,376.5642,375.6965,375.6965,5713.0
2017-12-12 13:10:00,377.0,377.09,376.56,376.56,2300.0,375.9858,376.0755,375.547,375.547,2300.0
2017-12-12 13:15:00,376.86,376.86,376.2,376.43,5341.0,375.8461,375.8461,375.1879,375.4173,5341.0
2017-12-12 13:20:00,376.45,377.36,376.45,377.14,4673.0,375.4372,376.3448,375.4372,376.1254,4673.0
2017-12-12 13:25:00,377.23,377.23,376.81,376.81,2700.0,376.2152,376.2152,375.7963,375.7963,2700.0
2017-12-12 13:30:00,377.34,377.39,376.7,376.7,700.0,376.3249,376.3747,375.6866,375.6866,700.0
2017-12-12 13:35:00,377.18,377.42,376.79,377.05,4529.0,376.1653,376.4046,375.7763,376.0356,4529.0
2017-12-12 13:40:00,377.5,377.82,377.39,377.82,879.0,376.4844,376.8036,376.3747,376.8036,879.0
2017-12-12 13:45:00,377.99,378.04,377.68,377.73,4201.0,376.9731,377.023,376.6639,376.7138,4201.0
2017-12-12 13:50:00,377.48,377.69,377.47,377.47,2401.0,376.4645,376.6739,376.4545,376.4545,2401.0
2017-12-12 13:55:00,377.72,377.72,377.62,377.71,998.0,376.7038,376.7038,376.6041,376.6939,998.0
2017-12-12 14:00:00,377.48,377.88,377.48,377.77,3300.0,376.4645,376.8634,376.4645,376.7537,3300.0
2017-12-12 14:05:00,377.88,378.42,377.7,378.22,3511.0,376.8634,377.4019,376.6839,377.2025,3511.0
2017-12-12 14:10:00,378.41,378.54,378.0,378.54,850.0,377.392,377.5216,376.9831,377.5216,850.0
2017-12-12 14:15:00,378.78,379.13,378.54,378.54,3933.0,377.761,378.11,377.5216,377.5216,3933.0
2017-12-12 14:20:00,378.54,378.69,378.25,378.35,2076.0,377.5216,377.6712,377.2324,377.3321,2076.0
2017-12-12 14:25:00,378.5,379.01,378.16,378.81,3207.0,377.4817,377.9904,377.1426,377.7909,3207.0
2017-12-12 14:30:00,378.56,379.37,378.56,379.02,3989.0,377.5416,378.3494,377.5416,378.0003,3989.0
2017-12-12 14:35:00,379.0,379.83,379.0,379.83,6284.0,377.9804,378.8082,377.9804,378.8082,6284.0
2017-12-12 14:40:00,379.83,380.47,379.83,380.28,3934.0,378.8082,379.4464,378.8082,379.2569,3934.0
2017-12-12 14:45:00,380.24,380.44,379.49,380.33,4264.0,379.2171,379.4165,378.4691,379.3068,4264.0
2017-12-12 14:50:00,380.5,380.5,379.73,379.79,900.0,379.4764,379.4764,378.7084,378.7683,900.0
2017-12-12 14:55:00,379.59,379.62,378.95,379.41,1595.0,378.5688,378.5987,377.9305,378.3893,1595.0
2017-12-12 15:00:00,379.56,379.84,379.34,379.71,2600.0,378.5389,378.8181,378.3195,378.6885,2600.0
2017-12-12 15:05:00,380.05,380.42,379.89,380.2,2385.0,379.0276,379.3966,378.868,379.1772,2385.0
2017-12-12 15:10:00,380.39,381.18,380.34,380.99,4416.0,379.3666,380.1545,379.3168,379.965,4416.0
2017-12-12 15:15:00,381.46,381.46,380.84,381.03,4357.0,380.4338,380.4338,379.8154,380.0049,4357.0
2017-12-12 15:20:00,381.19,381.59,380.85,381.59,6170.0,380.1645,380.5634,379.8254,380.5634,6170.0
2017-12-12 15:25:00,381.44,381.62,381.12,381.36,6141.0,380.4138,380.5933,380.0947,380.334,6141.0
2017-12-12 15:30:00,381.61,382.47,381.59,382.2,8406.0,380.5834,381.4411,380.5634,381.1718,8406.0
2017-12-12 15:35:00,382.03,382.26,381.6,381.6,2949.0,381.0022,381.2316,380.5734,380.5734,2949.0
2017-12-12 15:40:00,381.6,382.31,381.02,382.29,4648.0,380.5734,381.2815,379.995,381.2615,4648.0
2017-12-12 15:45:00,382.3,382.43,381.54,382.04,13231.0,381.2715,381.4012,380.5136,381.0122,13231.0
2017-12-12 15:50:00,382.03,382.03,381.0,381.77,16057.0,381.0022,381.0022,379.975,380.7429,16057.0
2017-12-12 15:55:00,381.91,382.0,381.44,381.72,25512.0,380.8826,380.9723,380.4138,380.6931,25512.0
2017-12-13 09:30:00,382.05,384.72,381.88,383.94,7001.0,381.0222,383.685,380.8526,382.9071,7001.0
2017-12-13 09:35:00,384.28,385.85,383.35,384.29,9647.0,383.2462,384.812,382.3187,383.2562,9647.0
2017-12-13 09:40:00,383.24,384.25,382.07,382.64,5400.0,382.209,383.2163,381.0421,381.6106,5400.0
2017-12-13 09:45:00,382.63,382.86,380.34,381.86,4554.0,381.6006,381.83,379.3168,380.8327,4554.0
2017-12-13 09:50:00,382.0,382.69,381.87,382.69,2179.0,380.9723,381.6605,380.8427,381.6605,2179.0
2017-12-13 09:55:00,383.03,383.5,382.78,383.5,3000.0,381.9995,382.4683,381.7502,382.4683,3000.0
2017-12-13 10:00:00,383.13,383.63,382.48,382.96,5737.0,382.0993,382.5979,381.451,381.9297,5737.0
2017-12-13 10:05:00,382.84,382.99,382.25,382.44,700.0,381.8101,381.9597,381.2216,381.4111,700.0
2017-12-13 10:10:00,382.43,382.43,381.34,381.35,3420.0,381.4012,381.4012,380.3141,380.3241,3420.0
2017-12-13 10:15:00,380.95,381.31,380.45,381.31,4030.0,379.9251,380.2842,379.4265,380.2842,4030.0
2017-12-13 10:20:00,380.98,381.04,380.98,381.04,250.0,379.9551,380.0149,379.9551,380.0149,250.0
2017-12-13 10:25:00,380.6,382.03,380.6,382.03,3751.0,379.5761,381.0022,379.5761,381.0022,3751.0
2017-12-13 10:30:00,382.01,383.0,380.58,381.56,3756.0,380.9823,381.9696,379.5561,380.5335,3756.0
2017-12-13 10:35:00,381.52,382.64,381.44,382.02,11912.0,380.4936,381.6106,380.4138,380.9923,11912.0
2017-12-13 10:40:00,381.81,381.96,381.48,381.66,8479.0,380.7828,380.9324,380.4537,380.6332,8479.0
2017-12-13 10:45:00,381.74,382.04,381.56,381.66,13665.0,380.713,381.0122,380.5335,380.6332,13665.0
2017-12-13 10:50:00,381.51,382.11,381.26,381.92,3008.0,380.4836,381.082,380.2343,380.8925,3008.0
2017-12-13 10:55:00,382.17,383.19,381.92,383.03,3660.0,381.1419,382.1591,380.8925,381.9995,3660.0
2017-12-13 11:00:00,383.13,383.33,382.85,383.33,1523.0,382.0993,382.2987,381.82,382.2987,1523.0
2017-12-13 11:05:00,382.98,383.3,382.97,383.24,2015.0,381.9497,382.2688,381.9397,382.209,2015.0
2017-12-13 11:10:00,383.38,384.23,383.28,383.54,8489.0,382.3486,383.1963,382.2489,382.5082,8489.0
2017-12-13 11:15:00,384.16,384.32,384.0,384.11,2600.0,383.1265,383.2861,382.9669,383.0766,2600.0
2017-12-13 11:20:00,384.35,384.5,384.0,384.47,2786.0,383.316,383.4656,382.9669,383.4357,2786.0
2017-12-13 11:25:00,384.68,384.8,383.8,384.44,3591.0,383.6451,383.7648,382.7675,383.4058,3591.0
2017-12-13 11:30:00,384.69,384.98,384.67,384.92,1400.0,383.6551,383.9443,383.6351,383.8845,1400.0
2017-12-13 11:35:00,384.53,384.94,384.49,384.58,2087.0,383.4955,383.9044,383.4556,383.5454,2087.0
2017-12-13 11:40:00,384.62,384.85,384.41,384.41,1250.0,383.5853,383.8147,383.3758,383.3758,1250.0
2017-12-13 11:45:00,384.68,385.0,384.6,385.0,1575.0,383.6451,383.9642,383.5653,383.9642,1575.0
2017-12-13 11:50:00,385.04,385.42,384.71,384.97,2000.0,384.0041,384.3831,383.675,383.9343,2000.0
2017-12-13 11:55:00,384.86,385.14,384.37,384.8,3947.0,383.8246,384.1039,383.3359,383.7648,3947.0
2017-12-13 12:00:00,385.03,385.03,383.04,383.64,5285.0,383.9942,383.9942,382.0095,382.6079,5285.0
2017-12-13 12:05:00,383.21,383.49,383.09,383.49,400.0,382.1791,382.4583,382.0594,382.4583,400.0
2017-12-13 12:10:00,383.34,383.63,382.73,382.73,1100.0,382.3087,382.5979,381.7004,381.7004,1100.0
2017-12-13 12:15:00,383.27,383.27,382.2,382.42,2700.0,382.2389,382.2389,381.1718,381.3912,2700.0
2017-12-13 12:20:00,382.41,383.81,382.4,383.81,2511.0,381.3812,382.7774,381.3712,382.7774,2511.0
2017-12-13 12:25:00,384.19,384.44,383.71,383.71,800.0,383.1564,383.4058,382.6777,382.6777,800.0
2017-12-13 12:30:00,383.57,383.78,382.42,382.87,4397.0,382.5381,382.7475,381.3912,381.84,4397.0
2017-12-13 12:35:00,382.83,382.9,382.44,382.46,3779.0,381.8001,381.8699,381.4111,381.4311,3779.0
2017-12-13 12:40:00,382.48,383.09,382.47,383.09,1486.0,381.451,382.0594,381.4411,382.0594,1486.0
2017-12-13 12:45:00,383.24,384.21,383.23,383.63,1600.0,382.209,383.1764,382.199,382.5979,1600.0
2017-12-13 12:50:00,383.51,383.99,383.43,383.98,1199.0,382.4783,382.957,382.3985,382.947,1199.0
2017-12-13 12:55:00,384.13,384.28,383.81,384.06,2860.0,383.0966,383.2462,382.7774,383.0268,2860.0
2017-12-13 13:00:00,384.06,384.09,383.09,383.75,2800.0,383.0268,383.0567,382.0594,382.7176,2800.0
2017-12-13 13:05:00,384.05,384.75,384.05,384.75,400.0,383.0168,383.7149,383.0168,383.7149,400.0
2017-12-13 13:10:00,384.89,384.89,384.09,384.35,2005.0,383.8545,383.8545,383.0567,383.316,2005.0
2017-12-13 13:15:00,384.45,384.68,384.26,384.68,1250.0,383.4157,383.6451,383.2262,383.6451,1250.0
2017-12-13 13:20:00,384.58,384.88,384.27,384.82,3009.0,383.5454,383.8446,383.2362,383.7847,3009.0
2017-12-13 13:25:00,384.96,385.54,384.96,385.01,7700.0,383.9244,384.5028,383.9244,383.9742,7700.0
2017-12-13 13:30:00,385.16,385.3,384.28,384.28,2324.0,384.1238,384.2634,383.2462,383.2462,2324.0
2017-12-13 13:35:00,384.79,385.23,384.67,384.68,1000.0,383.7548,384.1936,383.6351,383.6451,1000.0
2017-12-13 13:40:00,385.1,385.38,384.93,385.35,1550.0,384.064,384.3432,383.8944,384.3133,1550.0
2017-12-13 13:45:00,385.26,385.47,384.91,384.91,5100.0,384.2235,384.433,383.8745,383.8745,5100.0
2017-12-13 13:50:00,385.0,385.12,384.81,384.81,714.0,383.9642,384.0839,383.7748,383.7748,714.0
2017-12-13 13:55:00,384.89,385.2,384.89,385.17,1586.0,383.8545,384.1637,383.8545,384.1338,1586.0
2017-12-13 14:00:00,385.06,386.4,385.06,385.91,6961.0,384.0241,385.3605,384.0241,384.8718,6961.0
2017-12-13 14:05:00,385.96,386.78,385.46,386.78,7273.0,384.9217,385.7395,384.423,385.7395,7273.0
2017-12-13 14:10:00,386.0,386.8,385.99,386.56,4949.0,384.9616,385.7594,384.9516,385.5201,4949.0
2017-12-13 14:15:00,386.56,386.81,386.46,386.77,2232.0,385.5201,385.7694,385.4203,385.7295,2232.0
2017-12-13 14:20:00,386.61,387.46,386.45,387.46,6006.0,385.5699,386.4176,385.4103,386.4176,6006.0
2017-12-13 14:25:00,387.4,388.0,387.4,387.98,9401.0,386.3578,386.9562,386.3578,386.9362,9401.0
2017-12-13 14:30:00,387.97,388.25,387.95,388.25,2750.0,386.9263,387.2055,386.9063,387.2055,2750.0
2017-12-13 14:35:00,388.21,388.45,387.72,388.01,4773.0,387.1656,387.405,386.6769,386.9661,4773.0
2017-12-13 14:40:00,388.5,388.5,388.02,388.17,7979.0,387.4548,387.4548,386.9761,387.1257,7979.0
2017-12-13 14:45:00,388.16,389.32,388.15,389.32,6289.0,387.1157,388.2726,387.1058,388.2726,6289.0
2017-12-13 14:50:00,388.92,389.34,388.41,389.0,3770.0,387.8737,388.2926,387.3651,387.9535,3770.0
2017-12-13 14:55:00,389.08,389.77,388.96,389.59,7074.0,388.0333,388.7214,387.9136,388.5419,7074.0
2017-12-13 15:00:00,389.43,389.82,388.95,389.16,8369.0,388.3823,388.7713,387.9036,388.1131,8369.0
2017-12-13 15:05:00,389.11,389.16,388.73,388.73,5755.0,388.0632,388.1131,387.6842,387.6842,5755.0
2017-12-13 15:10:00,388.86,389.38,388.86,389.15,3716.0,387.8139,388.3325,387.8139,388.1031,3716.0
2017-12-13 15:15:00,389.47,389.7,389.37,389.52,5145.0,388.4222,388.6516,388.3225,388.4721,5145.0
2017-12-13 15:20:00,389.48,389.75,389.35,389.48,1800.0,388.4322,388.7015,388.3025,388.4322,1800.0
2017-12-13 15:25:00,389.35,389.4,388.99,388.99,6225.0,388.3025,388.3524,387.9435,387.9435,6225.0
2017-12-13 15:30:00,389.15,389.32,388.91,388.91,4007.0,388.1031,388.2726,387.8637,387.8637,4007.0
2017-12-13 15:35:00,388.9,388.94,388.47,388.5,6214.0,387.8538,387.8936,387.4249,387.4548,6214.0
2017-12-13 15:40:00,388.21,388.43,388.07,388.07,4122.0,387.1656,387.385,387.026,387.026,4122.0
2017-12-13 15:45:00,388.17,388.17,387.65,387.85,9686.0,387.1257,387.1257,386.6071,386.8066,9686.0
2017-12-13 15:50:00,387.77,387.77,386.0,386.82,16049.0,386.7268,386.7268,384.9616,385.7794,16049.0
2017-12-13 15:55:00,386.93,387.04,386.11,386.7,31006.0,385.8891,385.9988,385.0713,385.6597,31006.0
2017-12-14 09:30:00,388.06,388.81,386.95,388.23,6955.0,387.016,387.764,385.909,387.1856,6955.0
2017-12-14 09:35:00,387.52,388.51,386.39,386.82,5780.0,386.4775,387.4648,385.3505,385.7794,5780.0
2017-12-14 09:40:00,387.0,387.0,385.75,385.75,1800.0,385.9589,385.9589,384.7122,384.7122,1800.0
2017-12-14 09:45:00,386.07,386.8,385.86,386.47,4968.0,385.0314,385.7594,384.8219,385.4303,4968.0
2017-12-14 09:50:00,386.99,387.21,385.71,386.36,3978.0,385.9489,386.1683,384.6723,385.3206,3978.0
2017-12-14 09:55:00,386.95,387.83,386.87,386.99,2432.0,385.909,386.7866,385.8292,385.9489,2432.0
2017-12-14 10:00:00,387.15,387.53,385.34,385.55,2528.0,386.1085,386.4874,384.3033,384.5128,2528.0
2017-12-14 10:05:00,385.5,385.5,383.57,384.6,3908.0,384.4629,384.4629,382.5381,383.5653,3908.0
2017-12-14 10:10:00,383.81,384.48,383.81,383.85,1510.0,382.7774,383.4456,382.7774,382.8173,1510.0
2017-12-14 10:15:00,384.37,384.71,383.81,384.0,2414.0,383.3359,383.675,382.7774,382.9669,2414.0
2017-12-14 10:20:00,384.18,384.18,383.83,383.88,450.0,383.1465,383.1465,382.7974,382.8473,450.0
2017-12-14 10:25:00,383.76,383.77,382.09,382.89,4445.0,382.7276,382.7376,381.0621,381.8599,4445.0
2017-12-14 10:30:00,382.63,383.1,382.2,383.08,4409.0,381.6006,382.0694,381.1718,382.0494,4409.0
2017-12-14 10:35:00,383.17,383.56,382.99,383.44,1200.0,382.1392,382.5281,381.9597,382.4084,1200.0
2017-12-14 10:40:00,383.61,383.9,383.49,383.78,3220.0,382.578,382.8672,382.4583,382.7475,3220.0
2017-12-14 10:45:00,383.82,383.82,382.78,382.84,2850.0,382.7874,382.7874,381.7502,381.8101,2850.0
2017-12-14 10:50:00,382.6,383.54,382.6,383.48,1417.0,381.5707,382.5082,381.5707,382.4483,1417.0
2017-12-14 10:55:00,383.31,383.79,383.31,383.51,1517.0,382.2788,382.7575,382.2788,382.4783,1517.0
2017-12-14 11:00:00,383.69,383.93,383.69,383.9,1400.0,382.6578,382.8971,382.6578,382.8672,1400.0
2017-12-14 11:05:00,383.07,383.52,382.07,382.43,1800.0,382.0394,382.4882,381.0421,381.4012,1800.0
2017-12-14 11:10:00,382.37,383.04,382.37,382.5,1014.0,381.3413,382.0095,381.3413,381.471,1014.0
2017-12-14 11:15:00,382.1,383.97,382.0,382.83,3475.0,381.072,382.937,380.9723,381.8001,3475.0
2017-12-14 11:20:00,382.46,382.46,382.0,382.0,600.0,381.4311,381.4311,380.9723,380.9723,600.0
2017-12-14 11:25:00,382.0,383.69,380.88,383.67,5605.0,380.9723,382.6578,379.8553,382.6378,5605.0
2017-12-14 11:30:00,383.35,384.61,382.76,384.61,3003.0,382.3187,383.5753,381.7303,383.5753,3003.0
2017-12-14 11:35:00,384.53,384.88,384.19,384.87,1058.0,383.4955,383.8446,383.1564,383.8346,1058.0
2017-12-14 11:40:00,384.57,384.58,383.63,383.81,2300.0,383.5354,383.5454,382.5979,382.7774,2300.0
2017-12-14 11:45:00,383.68,383.82,383.39,383.67,1400.0,382.6478,382.7874,382.3586,382.6378,1400.0
2017-12-14 11:50:00,383.95,384.28,383.38,384.28,2923.0,382.9171,383.2462,382.3486,383.2462,2923.0
2017-12-14 11:55:00,384.31,384.47,383.87,383.99,2924.0,383.2761,383.4357,382.8373,382.957,2924.0
2017-12-14 12:00:00,383.62,383.87,382.96,383.77,900.0,382.588,382.8373,381.9297,382.7376,900.0
2017-12-14 12:05:00,383.72,384.34,383.63,383.63,950.0,382.6877,383.306,382.5979,382.5979,950.0
2017-12-14 12:10:00,383.96,384.03,383.71,383.72,900.0,382.927,382.9969,382.6777,382.6877,900.0
2017-12-14 12:15:00,383.72,383.72,383.72,383.72,0.0,382.6877,382.6877,382.6877,382.6877,0.0
2017-12-14 12:20:00,383.36,383.94,383.36,383.83,400.0,382.3287,382.9071,382.3287,382.7974,400.0
2017-12-14 12:25:00,383.69,383.75,383.68,383.71,1304.0,382.6578,382.7176,382.6478,382.6777,1304.0
2017-12-14 12:30:00,383.86,383.9,383.86,383.89,700.0,382.8273,382.8672,382.8273,382.8572,700.0
2017-12-14 12:35:00,384.08,384.08,383.53,383.53,1000.0,383.0467,383.0467,382.4982,382.4982,1000.0
2017-12-14 12:40:00,383.85,383.96,383.8,383.8,1600.0,382.8173,382.927,382.7675,382.7675,1600.0
2017-12-14 12:45:00,383.78,384.34,383.54,383.64,6677.0,382.7475,383.306,382.5082,382.6079,6677.0
2017-12-14 12:50:00,383.71,383.71,383.21,383.44,1465.0,382.6777,382.6777,382.1791,382.4084,1465.0
2017-12-14 12:55:00,383.42,383.42,382.75,383.02,1038.0,382.3885,382.3885,381.7203,381.9896,1038.0
2017-12-14 13:00:00,383.11,383.21,383.11,383.21,650.0,382.0793,382.1791,382.0793,382.1791,650.0
2017-12-14 13:05:00,382.76,383.12,382.71,382.86,900.0,381.7303,382.0893,381.6804,381.83,900.0
2017-12-14 13:10:00,382.86,382.86,382.36,382.36,400.0,381.83,381.83,381.3313,381.3313,400.0
2017-12-14 13:15:00,382.12,382.52,381.81,381.91,7515.0,381.092,381.4909,380.7828,380.8826,7515.0
2017-12-14 13:20:00,382.16,382.17,381.39,381.76,3800.0,381.1319,381.1419,380.364,380.733,3800.0
2017-12-14 13:25:00,382.52,382.53,381.89,381.89,1300.0,381.4909,381.5009,380.8626,380.8626,1300.0
2017-12-14 13:30:00,381.53,381.53,380.75,380.75,3949.0,380.5036,380.5036,379.7257,379.7257,3949.0
2017-12-14 13:35:00,381.01,381.83,380.97,381.5,1800.0,379.985,380.8028,379.9451,380.4737,1800.0
2017-12-14 13:40:00,381.7,382.28,381.65,382.27,16027.0,380.6731,381.2516,380.6233,381.2416,16027.0
2017-12-14 13:45:00,382.16,382.46,381.39,381.97,7361.0,381.1319,381.4311,380.364,380.9424,7361.0
2017-12-14 13:50:00,381.86,382.31,381.21,381.98,5336.0,380.8327,381.2815,380.1844,380.9524,5336.0
2017-12-14 13:55:00,381.95,382.01,381.16,381.67,2954.0,380.9225,380.9823,380.1346,380.6432,2954.0
2017-12-14 14:00:00,381.68,382.58,381.67,382.52,1683.0,380.6532,381.5508,380.6432,381.4909,1683.0
2017-12-14 14:05:00,382.53,383.25,381.94,382.24,5430.0,381.5009,382.219,380.9125,381.2117,5430.0
2017-12-14 14:10:00,382.35,382.71,382.35,382.71,871.0,381.3214,381.6804,381.3214,381.6804,871.0
2017-12-14 14:15:00,382.85,383.04,382.68,383.04,762.0,381.82,382.0095,381.6505,382.0095,762.0
2017-12-14 14:20:00,382.7,382.7,382.21,382.21,1153.0,381.6704,381.6704,381.1818,381.1818,1153.0
2017-12-14 14:25:00,382.4,382.42,381.61,381.83,2500.0,381.3712,381.3912,380.5834,380.8028,2500.0
2017-12-14 14:30:00,381.3,381.72,381.3,381.72,989.0,380.2742,380.6931,380.2742,380.6931,989.0
2017-12-14 14:35:00,381.86,381.86,381.02,381.36,661.0,380.8327,380.8327,379.995,380.334,661.0
2017-12-14 14:40:00,381.34,381.65,381.26,381.43,1900.0,380.3141,380.6233,380.2343,380.4039,1900.0
2017-12-14 14:45:00,381.45,381.6,381.08,381.3,3149.0,380.4238,380.5734,380.0548,380.2742,3149.0
2017-12-14 14:50:00,381.5,382.0,381.49,381.74,1438.0,380.4737,380.9723,380.4637,380.713,1438.0
2017-12-14 14:55:00,382.07,382.48,382.07,382.11,605.0,381.0421,381.451,381.0421,381.082,605.0
2017-12-14 15:00:00,381.79,382.73,381.55,382.04,6998.0,380.7629,381.7004,380.5235,381.0122,6998.0
2017-12-14 15:05:00,382.22,382.42,381.6,381.6,3300.0,381.1917,381.3912,380.5734,380.5734,3300.0
2017-12-14 15:10:00,381.74,381.75,381.74,381.74,111.0,380.713,380.723,380.713,380.713,111.0
2017-12-14 15:15:00,381.96,382.41,381.68,381.85,4427.0,380.9324,381.3812,380.6532,380.8227,4427.0
2017-12-14 15:20:00,381.63,382.08,381.56,382.08,2525.0,380.6033,381.0521,380.5335,381.0521,2525.0
2017-12-14 15:25:00,381.93,382.18,381.44,381.44,1600.0,380.9025,381.1518,380.4138,380.4138,1600.0
2017-12-14 15:30:00,381.43,381.93,381.36,381.76,3940.0,380.4039,380.9025,380.334,380.733,3940.0
2017-12-14 15:35:00,381.78,382.37,381.78,382.37,1914.0,380.7529,381.3413,380.7529,381.3413,1914.0
2017-12-14 15:40:00,382.33,382.33,381.85,381.96,4334.0,381.3014,381.3014,380.8227,380.9324,4334.0
2017-12-14 15:45:00,382.05,382.54,382.04,382.54,12153.0,381.0222,381.5109,381.0122,381.5109,12153.0
2017-12-14 15:50:00,382.68,383.18,381.95,383.02,22627.0,381.6505,382.1491,380.9225,381.9896,22627.0
2017-12-14 15:55:00,383.11,383.96,382.79,383.12,34304.0,382.0793,382.927,381.7602,382.0893,34304.0
2017-12-15 09:30:00,386.82,387.42,383.32,384.01,149004.0,385.7794,386.3777,382.2888,382.9769,149004.0
2017-12-15 09:35:00,384.16,384.16,382.0,382.59,3852.0,383.1265,383.1265,380.9723,381.5607,3852.0
2017-12-15 09:40:00,383.08,384.76,382.52,384.76,2301.0,382.0494,383.7249,381.4909,383.7249,2301.0
2017-12-15 09:45:00,383.6,384.43,382.77,384.3,1800.0,382.568,383.3958,381.7402,383.2661,1800.0
2017-12-15 09:50:00,383.78,384.9,383.14,384.58,2600.0,382.7475,383.8645,382.1093,383.5454,2600.0
2017-12-15 09:55:00,384.49,384.9,383.77,384.46,2210.0,383.4556,383.8645,382.7376,383.4257,2210.0
2017-12-15 10:00:00,383.68,385.14,383.51,384.49,7300.0,382.6478,384.1039,382.4783,383.4556,7300.0
2017-12-15 10:05:00,384.45,384.72,384.0,384.46,1100.0,383.4157,383.685,382.9669,383.4257,1100.0
2017-12-15 10:10:00,384.12,384.34,382.78,383.37,4895.0,383.0866,383.306,381.7502,382.3386,4895.0
2017-12-15 10:15:00,383.82,385.18,383.18,385.0,10654.0,382.7874,384.1438,382.1491,383.9642,10654.0
2017-12-15 10:20:00,385.18,386.05,384.54,386.05,8342.0,384.1438,385.0114,383.5055,385.0114,8342.0
2017-12-15 10:25:00,385.79,386.6,385.75,386.34,9638.0,384.7521,385.5599,384.7122,385.3006,9638.0
2017-12-15 10:30:00,386.4,386.69,385.2,386.11,9080.0,385.3605,385.6497,384.1637,385.0713,9080.0
2017-12-15 10:35:00,385.78,385.93,385.44,385.84,2451.0,384.7421,384.8917,384.4031,384.802,2451.0
2017-12-15 10:40:00,385.61,385.89,384.72,385.48,3350.0,384.5726,384.8519,383.685,384.443,3350.0
2017-12-15 10:45:00,385.31,385.31,384.77,384.86,2851.0,384.2734,384.2734,383.7349,383.8246,2851.0
2017-12-15 10:50:00,385.16,385.18,383.64,384.01,11710.0,384.1238,384.1438,382.6079,382.9769,11710.0
2017-12-15 10:55:00,384.37,384.7,383.93,384.19,8487.0,383.3359,383.6651,382.8971,383.1564,8487.0
2017-12-15 11:00:00,384.28,385.52,384.28,385.52,7957.0,383.2462,384.4828,383.2462,384.4828,7957.0
2017-12-15 11:05:00,385.62,386.23,385.6,386.09,2625.0,384.5826,385.1909,384.5626,385.0513,2625.0
2017-12-15 11:10:00,385.88,386.35,385.25,386.15,8134.0,384.8419,385.3106,384.2136,385.1112,8134.0
2017-12-15 11:15:00,386.04,386.04,384.04,384.04,2583.0,385.0014,385.0014,383.0068,383.0068,2583.0
2017-12-15 11:20:00,383.82,384.38,383.56,384.03,3800.0,382.7874,383.3459,382.5281,382.9969,3800.0
2017-12-15 11:25:00,383.77,384.5,383.77,383.86,3530.0,382.7376,383.4656,382.7376,382.8273,3530.0
2017-12-15 11:30:00,384.08,384.26,383.42,383.42,3601.0,383.0467,383.2262,382.3885,382.3885,3601.0
2017-12-15 11:35:00,383.54,383.8,383.29,383.63,4810.0,382.5082,382.7675,382.2588,382.5979,4810.0
2017-12-15 11:40:00,383.66,384.52,383.66,383.95,5237.0,382.6279,383.4855,382.6279,382.9171,5237.0
2017-12-15 11:45:00,383.99,383.99,383.54,383.54,800.0,382.957,382.957,382.5082,382.5082,800.0
2017-12-15 11:50:00,383.79,384.07,383.32,384.07,3250.0,382.7575,383.0367,382.2888,383.0367,3250.0
2017-12-15 11:55:00,384.04,384.24,383.81,383.82,1736.0,383.0068,383.2063,382.7774,382.7874,1736.0
2017-12-15 12:00:00,384.4,384.41,383.75,383.93,1467.0,383.3659,383.3758,382.7176,382.8971,1467.0
2017-12-15 12:05:00,383.66,383.87,383.3,383.3,1600.0,382.6279,382.8373,382.2688,382.2688,1600.0
2017-12-15 12:10:00,383.03,383.42,383.01,383.21,3983.0,381.9995,382.3885,381.9796,382.1791,3983.0
2017-12-15 12:15:00,383.15,383.83,383.11,383.41,3070.0,382.1192,382.7974,382.0793,382.3785,3070.0
2017-12-15 12:20:00,383.45,384.0,383.45,383.81,2957.0,382.4184,382.9669,382.4184,382.7774,2957.0
2017-12-15 12:25:00,384.02,384.21,383.81,383.91,1700.0,382.9869,383.1764,382.7774,382.8772,1700.0
2017-12-15 12:30:00,384.16,384.53,383.89,383.89,3319.0,383.1265,383.4955,382.8572,382.8572,3319.0
2017-12-15 12:35:00,383.95,384.49,383.85,384.1,1810.0,382.9171,383.4556,382.8173,383.0667,1810.0
2017-12-15 12:40:00,384.1,384.28,383.93,384.28,700.0,383.0667,383.2462,382.8971,383.2462,700.0
2017-12-15 12:45:00,384.26,384.98,384.26,384.68,2800.0,383.2262,383.9443,383.2262,383.6451,2800.0
2017-12-15 12:50:00,384.88,385.5,384.58,385.39,2700.0,383.8446,384.4629,383.5454,384.3532,2700.0
2017-12-15 12:55:00,385.34,385.76,384.96,385.49,4636.0,384.3033,384.7222,383.9244,384.4529,4636.0
2017-12-15 13:00:00,385.75,385.8,385.0,385.73,2894.0,384.7122,384.7621,383.9642,384.6923,2894.0
2017-12-15 13:05:00,385.88,385.88,385.52,385.52,1968.0,384.8419,384.8419,384.4828,384.4828,1968.0
2017-12-15 13:10:00,385.69,386.25,385.69,386.2,2620.0,384.6524,385.2109,384.6524,385.161,2620.0
2017-12-15 13:15:00,386.03,386.41,385.79,385.79,2034.0,384.9915,385.3705,384.7521,384.7521,2034.0
2017-12-15 13:20:00,386.06,386.06,385.73,386.03,1100.0,385.0214,385.0214,384.6923,384.9915,1100.0
2017-12-15 13:25:00,385.9,385.9,385.21,385.56,2650.0,384.8618,384.8618,384.1737,384.5227,2650.0
2017-12-15 13:30:00,385.16,385.94,385.16,385.73,2100.0,384.1238,384.9017,384.1238,384.6923,2100.0
2017-12-15 13:35:00,385.74,386.0,385.52,385.93,2800.0,384.7023,384.9616,384.4828,384.8917,2800.0
2017-12-15 13:40:00,385.77,386.08,385.4,385.41,2500.0,384.7322,385.0413,384.3632,384.3731,2500.0
2017-12-15 13:45:00,385.56,386.24,385.56,386.24,2591.0,384.5227,385.2009,384.5227,385.2009,2591.0
2017-12-15 13:50:00,385.94,386.32,385.75,386.24,1802.0,384.9017,385.2807,384.7122,385.2009,1802.0
2017-12-15 13:55:00,386.55,386.67,386.16,386.41,2700.0,385.5101,385.6298,385.1211,385.3705,2700.0
2017-12-15 14:00:00,386.6,386.98,386.56,386.83,5920.0,385.5599,385.9389,385.5201,385.7893,5920.0
2017-12-15 14:05:00,386.57,386.73,386.23,386.56,3764.0,385.53,385.6896,385.1909,385.5201,3764.0
2017-12-15 14:10:00,386.81,386.82,386.24,386.4,5000.0,385.7694,385.7794,385.2009,385.3605,5000.0
2017-12-15 14:15:00,386.7,386.82,386.3,386.34,2700.0,385.6597,385.7794,385.2607,385.3006,2700.0
2017-12-15 14:20:00,386.55,386.55,385.48,385.48,2435.0,385.5101,385.5101,384.443,384.443,2435.0
2017-12-15 14:25:00,385.61,385.97,385.32,385.92,3082.0,384.5726,384.9316,384.2834,384.8818,3082.0
2017-12-15 14:30:00,385.72,385.95,385.3,385.63,7085.0,384.6823,384.9117,384.2634,384.5926,7085.0
2017-12-15 14:35:00,385.79,385.79,385.41,385.58,3291.0,384.7521,384.7521,384.3731,384.5427,3291.0
2017-12-15 14:40:00,385.58,385.67,385.28,385.67,3338.0,384.5427,384.6324,384.2435,384.6324,3338.0
2017-12-15 14:45:00,385.41,385.64,385.41,385.64,200.0,384.3731,384.6025,384.3731,384.6025,200.0
2017-12-15 14:50:00,385.56,385.56,385.43,385.43,700.0,384.5227,384.5227,384.3931,384.3931,700.0
2017-12-15 14:55:00,385.12,385.45,384.92,385.11,2825.0,384.0839,384.413,383.8845,384.074,2825.0
2017-12-15 15:00:00,385.41,385.56,385.16,385.46,1850.0,384.3731,384.5227,384.1238,384.423,1850.0
2017-12-15 15:05:00,385.41,386.07,385.4,385.72,4800.0,384.3731,385.0314,384.3632,384.6823,4800.0
2017-12-15 15:10:00,385.94,386.01,385.76,385.96,1939.0,384.9017,384.9715,384.7222,384.9217,1939.0
2017-12-15 15:15:00,385.83,385.98,385.14,385.28,7955.0,384.792,384.9416,384.1039,384.2435,7955.0
2017-12-15 15:20:00,385.44,386.2,385.44,386.19,3241.0,384.4031,385.161,384.4031,385.151,3241.0
2017-12-15 15:25:00,386.21,387.06,385.76,386.95,11324.0,385.171,386.0187,384.7222,385.909,11324.0
2017-12-15 15:30:00,387.06,387.12,386.68,386.68,6400.0,386.0187,386.0785,385.6397,385.6397,6400.0
2017-12-15 15:35:00,386.63,386.94,386.43,386.89,6200.0,385.5899,385.899,385.3904,385.8492,6200.0
2017-12-15 15:40:00,386.67,387.0,386.67,386.71,4797.0,385.6298,385.9589,385.6298,385.6696,4797.0
2017-12-15 15:45:00,386.68,386.88,386.38,386.6,7132.0,385.6397,385.8392,385.3405,385.5599,7132.0
2017-12-15 15:50:00,387.19,389.59,387.19,389.3,45504.0,386.1484,388.5419,386.1484,388.2527,45504.0
2017-12-15 15:55:00,389.46,389.46,388.45,388.89,66753.0,388.4122,388.4122,387.405,387.8438,66753.0
2017-12-18 09:30:00,390.91,390.91,389.56,390.44,13109.0,389.8583,389.8583,388.512,389.3896,13109.0
2017-12-18 09:35:00,390.0,390.58,389.18,389.55,7204.0,388.9508,389.5292,388.133,388.502,7204.0
2017-12-18 09:40:00,389.55,390.0,386.9,388.25,18065.0,388.502,388.9508,385.8591,387.2055,18065.0
2017-12-18 09:45:00,388.24,389.65,388.2,388.2,13826.0,387.1955,388.6017,387.1556,387.1556,13826.0
2017-12-18 09:50:00,387.55,388.66,387.55,387.77,10652.0,386.5074,387.6144,386.5074,386.7268,10652.0
2017-12-18 09:55:00,387.91,388.37,387.32,387.79,11565.0,386.8664,387.3252,386.278,386.7467,11565.0
2017-12-18 10:00:00,387.81,389.0,387.56,388.53,6228.0,386.7667,387.9535,386.5174,387.4848,6228.0
2017-12-18 10:05:00,388.94,389.45,388.7,389.35,2550.0,387.8936,388.4023,387.6543,388.3025,2550.0
2017-12-18 10:10:00,389.24,390.24,389.22,389.6,14745.0,388.1928,389.1902,388.1729,388.5519,14745.0
2017-12-18 10:15:00,389.66,389.66,388.4,388.87,10750.0,388.6117,388.6117,387.3551,387.8238,10750.0
2017-12-18 10:20:00,388.87,389.03,388.22,388.38,10752.0,387.8238,387.9834,387.1756,387.3352,10752.0
2017-12-18 10:25:00,388.0,388.51,386.45,386.73,10031.0,386.9562,387.4648,385.4103,385.6896,10031.0
2017-12-18 10:30:00,386.69,387.31,386.15,386.15,5520.0,385.6497,386.268,385.1112,385.1112,5520.0
2017-12-18 10:35:00,386.36,386.7,386.36,386.7,583.0,385.3206,385.6597,385.3206,385.6597,583.0
2017-12-18 10:40:00,386.21,387.4,386.09,386.09,4868.0,385.171,386.3578,385.0513,385.0513,4868.0
2017-12-18 10:45:00,386.06,386.76,385.97,386.75,2301.0,385.0214,385.7195,384.9316,385.7095,2301.0
2017-12-18 10:50:00,386.3,386.56,385.7,386.4,3929.0,385.2607,385.5201,384.6624,385.3605,3929.0
2017-12-18 10:55:00,386.56,386.92,385.47,385.47,5788.0,385.5201,385.8791,384.433,384.433,5788.0
2017-12-18 11:00:00,385.45,385.46,384.0,384.42,4213.0,384.413,384.423,382.9669,383.3858,4213.0
2017-12-18 11:05:00,384.69,384.95,384.06,384.43,3448.0,383.6551,383.9144,383.0268,383.3958,3448.0
2017-12-18 11:10:00,384.43,384.94,384.12,384.13,1900.0,383.3958,383.9044,383.0866,383.0966,1900.0
2017-12-18 11:15:00,384.7,384.84,384.02,384.41,4465.0,383.6651,383.8047,382.9869,383.3758,4465.0
2017-12-18 11:20:00,384.43,385.64,384.13,385.46,6533.0,383.3958,384.6025,383.0966,384.423,6533.0
2017-12-18 11:25:00,385.6,386.08,385.13,385.51,3641.0,384.5626,385.0413,384.0939,384.4729,3641.0
2017-12-18 11:30:00,385.73,386.66,385.24,386.66,6877.0,384.6923,385.6198,384.2036,385.6198,6877.0
2017-12-18 11:35:00,386.67,386.73,386.01,386.01,1500.0,385.6298,385.6896,384.9715,384.9715,1500.0
2017-12-18 11:40:00,386.0,386.29,385.26,385.93,3136.0,384.9616,385.2508,384.2235,384.8917,3136.0
2017-12-18 11:45:00,385.98,386.1,385.4,386.02,7139.0,384.9416,385.0613,384.3632,384.9815,7139.0
2017-12-18 11:50:00,386.09,386.59,385.82,385.89,5810.0,385.0513,385.55,384.782,384.8519,5810.0
2017-12-18 11:55:00,385.75,386.75,385.68,386.54,6678.0,384.7122,385.7095,384.6424,385.5001,6678.0
2017-12-18 12:00:00,386.7,386.71,386.15,386.65,2300.0,385.6597,385.6696,385.1112,385.6098,2300.0
2017-12-18 12:05:00,386.25,386.48,385.95,386.48,885.0,385.2109,385.4403,384.9117,385.4403,885.0
2017-12-18 12:10:00,386.24,386.74,386.05,386.49,2820.0,385.2009,385.6996,385.0114,385.4502,2820.0
2017-12-18 12:15:00,386.48,386.48,385.82,385.82,2950.0,385.4403,385.4403,384.782,384.782,2950.0
2017-12-18 12:20:00,385.82,385.92,385.25,385.41,3600.0,384.782,384.8818,384.2136,384.3731,3600.0
2017-12-18 12:25:00,385.39,385.39,383.83,384.02,4405.0,384.3532,384.3532,382.7974,382.9869,4405.0
2017-12-18 12:30:00,384.0,384.06,383.67,384.05,5260.0,382.9669,383.0268,382.6378,383.0168,5260.0
2017-12-18 12:35:00,384.06,384.28,383.88,384.08,2769.0,383.0268,383.2462,382.8473,383.0467,2769.0
2017-12-18 12:40:00,384.17,384.69,384.16,384.4,1800.0,383.1365,383.6551,383.1265,383.3659,1800.0
2017-12-18 12:45:00,384.29,384.54,384.29,384.5,2110.0,383.2562,383.5055,383.2562,383.4656,2110.0
2017-12-18 12:50:00,384.58,385.05,384.38,385.02,16250.0,383.5454,384.0141,383.3459,383.9842,16250.0
2017-12-18 12:55:00,384.8,385.13,384.63,385.13,4153.0,383.7648,384.0939,383.5952,384.0939,4153.0
2017-12-18 13:00:00,385.0,385.07,384.52,384.81,1497.0,383.9642,384.0341,383.4855,383.7748,1497.0
2017-12-18 13:05:00,384.99,385.26,384.91,385.01,1200.0,383.9543,384.2235,383.8745,383.9742,1200.0
2017-12-18 13:10:00,385.14,385.26,384.82,384.83,1048.0,384.1039,384.2235,383.7847,383.7947,1048.0
2017-12-18 13:15:00,384.78,385.28,384.68,385.24,5031.0,383.7448,384.2435,383.6451,384.2036,5031.0
2017-12-18 13:20:00,385.33,385.33,385.33,385.33,100.0,384.2934,384.2934,384.2934,384.2934,100.0
2017-12-18 13:25:00,385.17,385.81,384.75,385.25,3176.0,384.1338,384.7721,383.7149,384.2136,3176.0
2017-12-18 13:30:00,385.08,385.41,384.65,384.79,1675.0,384.044,384.3731,383.6152,383.7548,1675.0
2017-12-18 13:35:00,384.76,385.14,384.67,384.67,3704.0,383.7249,384.1039,383.6351,383.6351,3704.0
2017-12-18 13:40:00,384.98,385.16,384.7,384.97,800.0,383.9443,384.1238,383.6651,383.9343,800.0
2017-12-18 13:45:00,384.88,385.26,384.87,385.25,724.0,383.8446,384.2235,383.8346,384.2136,724.0
2017-12-18 13:50:00,385.25,385.53,384.8,385.09,3246.0,384.2136,384.4928,383.7648,384.054,3246.0
2017-12-18 13:55:00,384.75,385.62,384.75,385.62,900.0,383.7149,384.5826,383.7149,384.5826,900.0
2017-12-18 14:00:00,385.63,385.64,384.9,385.1,1100.0,384.5926,384.6025,383.8645,384.064,1100.0
2017-12-18 14:05:00,385.09,385.63,384.34,384.53,7457.0,384.054,384.5926,383.306,383.4955,7457.0
2017-12-18 14:10:00,384.48,384.59,383.84,384.0,5577.0,383.4456,383.5554,382.8074,382.9669,5577.0
2017-12-18 14:15:00,384.27,384.37,384.1,384.1,900.0,383.2362,383.3359,383.0667,383.0667,900.0
2017-12-18 14:20:00,384.11,384.28,383.96,384.28,1464.0,383.0766,383.2462,382.927,383.2462,1464.0
2017-12-18 14:25:00,384.44,384.45,383.94,383.95,2172.0,383.4058,383.4157,382.9071,382.9171,2172.0
2017-12-18 14:30:00,384.0,384.45,383.95,384.29,2600.0,382.9669,383.4157,382.9171,383.2562,2600.0
2017-12-18 14:35:00,384.0,384.21,384.0,384.2,600.0,382.9669,383.1764,382.9669,383.1664,600.0
2017-12-18 14:40:00,384.1,384.41,383.8,384.41,5860.0,383.0667,383.3758,382.7675,383.3758,5860.0
2017-12-18 14:45:00,384.28,384.35,383.76,384.16,1300.0,383.2462,383.316,382.7276,383.1265,1300.0
2017-12-18 14:50:00,384.19,384.2,383.75,383.75,2497.0,383.1564,383.1664,382.7176,382.7176,2497.0
2017-12-18 14:55:00,383.81,384.06,383.52,383.82,2316.0,382.7774,383.0268,382.4882,382.7874,2316.0
2017-12-18 15:00:00,383.83,384.12,383.83,384.04,1688.0,382.7974,383.0866,382.7974,383.0068,1688.0
2017-12-18 15:05:00,383.9,384.12,383.73,384.12,1282.0,382.8672,383.0866,382.6977,383.0866,1282.0
2017-12-18 15:10:00,384.03,384.2,383.79,384.09,5100.0,382.9969,383.1664,382.7575,383.0567,5100.0
2017-12-18 15:15:00,383.78,383.85,383.49,383.79,4378.0,382.7475,382.8173,382.4583,382.7575,4378.0
2017-12-18 15:20:00,383.66,384.03,383.52,384.03,1511.0,382.6279,382.9969,382.4882,382.9969,1511.0
2017-12-18 15:25:00,383.75,383.87,383.38,383.38,3524.0,382.7176,382.8373,382.3486,382.3486,3524.0
2017-12-18 15:30:00,383.4,383.73,383.37,383.42,3000.0,382.3686,382.6977,382.3386,382.3885,3000.0
2017-12-18 15:35:00,383.39,383.62,383.28,383.32,3848.0,382.3586,382.588,382.2489,382.2888,3848.0
2017-12-18 15:40:00,383.29,383.35,383.01,383.01,3644.0,382.2588,382.3187,381.9796,381.9796,3644.0
2017-12-18 15:45:00,383.08,383.51,382.94,383.34,7984.0,382.0494,382.4783,381.9098,382.3087,7984.0
2017-12-18 15:50:00,382.99,383.52,382.9,383.36,8673.0,381.9597,382.4882,381.8699,382.3287,8673.0
2017-12-18 15:55:00,383.41,383.55,383.12,383.39,22913.0,382.3785,382.5181,382.0893,382.3586,22913.0
2017-12-19 09:30:00,382.62,383.88,381.68,383.3,20931.0,381.5906,382.8473,380.6532,382.2688,20931.0
2017-12-19 09:35:00,382.63,382.92,382.13,382.52,1927.0,381.6006,381.8898,381.102,381.4909,1927.0
2017-12-19 09:40:00,382.62,383.18,381.93,382.0,3612.0,381.5906,382.1491,380.9025,380.9723,3612.0
2017-12-19 09:45:00,382.0,383.65,381.99,383.65,1900.0,380.9723,382.6179,380.9623,382.6179,1900.0
2017-12-19 09:50:00,383.83,384.2,383.23,383.55,2507.0,382.7974,383.1664,382.199,382.5181,2507.0
2017-12-19 09:55:00,383.67,383.67,381.48,382.05,4769.0,382.6378,382.6378,380.4537,381.0222,4769.0
2017-12-19 10:00:00,382.3,382.34,382.3,382.34,625.0,381.2715,381.3114,381.2715,381.3114,625.0
2017-12-19 10:05:00,382.56,382.96,382.54,382.9,1863.0,381.5308,381.9297,381.5109,381.8699,1863.0
2017-12-19 10:10:00,382.69,382.92,382.39,382.4,1900.0,381.6605,381.8898,381.3613,381.3712,1900.0
2017-12-19 10:15:00,382.11,382.2,381.5,381.73,3965.0,381.082,381.1718,380.4737,380.703,3965.0
2017-12-19 10:20:00,381.74,382.73,381.73,382.43,5218.0,380.713,381.7004,380.703,381.4012,5218.0
2017-12-19 10:25:00,382.33,383.92,382.33,383.82,8925.0,381.3014,382.8872,381.3014,382.7874,8925.0
2017-12-19 10:30:00,383.8,384.98,383.8,384.02,3000.0,382.7675,383.9443,382.7675,382.9869,3000.0
2017-12-19 10:35:00,383.99,384.52,383.89,384.51,4336.0,382.957,383.4855,382.8572,383.4756,4336.0
2017-12-19 10:40:00,384.24,384.58,384.12,384.3,4202.0,383.2063,383.5454,383.0866,383.2661,4202.0
2017-12-19 10:45:00,384.69,385.99,384.69,385.99,10556.0,383.6551,384.9516,383.6551,384.9516,10556.0
2017-12-19 10:50:00,385.96,387.0,385.25,386.21,6393.0,384.9217,385.9589,384.2136,385.171,6393.0
2017-12-19 10:55:00,386.21,386.83,385.86,385.86,10350.0,385.171,385.7893,384.8219,384.8219,10350.0
2017-12-19 11:00:00,385.83,386.89,385.83,386.48,5400.0,384.792,385.8492,384.792,385.4403,5400.0
2017-12-19 11:05:00,386.7,388.57,386.32,388.28,9205.0,385.6597,387.5246,385.2807,387.2354,9205.0
2017-12-19 11:10:00,388.18,389.29,387.15,388.8,8883.0,387.1357,388.2427,386.1085,387.754,8883.0
2017-12-19 11:15:00,388.71,389.75,387.91,389.59,5619.0,387.6643,388.7015,386.8664,388.5419,5619.0
2017-12-19 11:20:00,388.86,389.58,388.49,388.49,1490.0,387.8139,388.5319,387.4449,387.4449,1490.0
2017-12-19 11:25:00,388.69,389.75,388.62,389.75,6997.0,387.6443,388.7015,387.5745,388.7015,6997.0
2017-12-19 11:30:00,389.74,390.42,389.34,389.34,8512.0,388.6915,389.3697,388.2926,388.2926,8512.0
2017-12-19 11:35:00,389.4,390.2,389.27,389.61,10998.0,388.3524,389.1503,388.2228,388.5618,10998.0
2017-12-19 11:40:00,389.88,390.2,388.68,388.85,15911.0,388.8311,389.1503,387.6343,387.8039,15911.0
2017-12-19 11:45:00,389.12,389.12,388.19,388.86,7529.0,388.0732,388.0732,387.1457,387.8139,7529.0
2017-12-19 11:50:00,388.27,388.99,388.0,388.59,17159.0,387.2254,387.9435,386.9562,387.5446,17159.0
2017-12-19 11:55:00,388.48,389.14,387.92,389.02,5909.0,387.4349,388.0931,386.8764,387.9734,5909.0
2017-12-19 12:00:00,389.03,389.26,388.44,389.0,7270.0,387.9834,388.2128,387.395,387.9535,7270.0
2017-12-19 12:05:00,389.18,389.19,388.32,388.65,3356.0,388.133,388.143,387.2753,387.6044,3356.0
2017-12-19 12:10:00,388.13,388.66,387.77,387.89,17200.0,387.0858,387.6144,386.7268,386.8465,17200.0
2017-12-19 12:15:00,388.48,388.99,387.83,388.96,4166.0,387.4349,387.9435,386.7866,387.9136,4166.0
2017-12-19 12:20:00,388.29,388.93,387.82,387.83,3344.0,387.2454,387.8837,386.7767,386.7866,3344.0
2017-12-19 12:25:00,388.05,388.72,387.65,388.03,5650.0,387.006,387.6742,386.6071,386.9861,5650.0
2017-12-19 12:30:00,388.02,388.25,387.76,387.9,5398.0,386.9761,387.2055,386.7168,386.8564,5398.0
2017-12-19 12:35:00,387.61,387.62,386.57,387.06,1539.0,386.5672,386.5772,385.53,386.0187,1539.0
2017-12-19 12:40:00,387.35,387.51,385.93,386.09,3400.0,386.3079,386.4675,384.8917,385.0513,3400.0
2017-12-19 12:45:00,386.04,386.18,385.35,385.72,1821.0,385.0014,385.1411,384.3133,384.6823,1821.0
2017-12-19 12:50:00,385.48,385.74,385.25,385.4,4999.0,384.443,384.7023,384.2136,384.3632,4999.0
2017-12-19 12:55:00,385.03,385.03,384.5,385.0,2555.0,383.9942,383.9942,383.4656,383.9642,2555.0
2017-12-19 13:00:00,384.96,385.34,384.6,385.19,3317.0,383.9244,384.3033,383.5653,384.1537,3317.0
2017-12-19 13:05:00,385.32,385.32,384.51,384.99,1062.0,384.2834,384.2834,383.4756,383.9543,1062.0
2017-12-19 13:10:00,385.35,385.35,384.68,384.75,4277.0,384.3133,384.3133,383.6451,383.7149,4277.0
2017-12-19 13:15:00,384.83,385.04,384.0,384.44,2793.0,383.7947,384.0041,382.9669,383.4058,2793.0
2017-12-19 13:20:00,384.58,384.78,384.25,384.67,2200.0,383.5454,383.7448,383.2163,383.6351,2200.0
2017-12-19 13:25:00,384.67,385.24,384.65,385.24,2200.0,383.6351,384.2036,383.6152,384.2036,2200.0
2017-12-19 13:30:00,385.24,385.5,384.95,385.46,2886.0,384.2036,384.4629,383.9144,384.423,2886.0
2017-12-19 13:35:00,385.78,385.84,385.72,385.84,2613.0,384.7421,384.802,384.6823,384.802,2613.0
2017-12-19 13:40:00,385.84,386.08,385.25,385.96,1050.0,384.802,385.0413,384.2136,384.9217,1050.0
2017-12-19 13:45:00,385.56,386.46,385.38,386.25,1813.0,384.5227,385.4203,384.3432,385.2109,1813.0
2017-12-19 13:50:00,386.25,387.0,386.23,387.0,2180.0,385.2109,385.9589,385.1909,385.9589,2180.0
2017-12-19 13:55:00,386.71,387.21,386.13,386.36,2847.0,385.6696,386.1683,385.0912,385.3206,2847.0
2017-12-19 14:00:00,386.36,386.36,386.1,386.27,500.0,385.3206,385.3206,385.0613,385.2308,500.0
2017-12-19 14:05:00,386.32,386.76,386.31,386.54,1986.0,385.2807,385.7195,385.2707,385.5001,1986.0
2017-12-19 14:10:00,386.34,386.95,386.25,386.35,3201.0,385.3006,385.909,385.2109,385.3106,3201.0
2017-12-19 14:15:00,386.39,387.09,386.39,387.09,5934.0,385.3505,386.0486,385.3505,386.0486,5934.0
2017-12-19 14:20:00,387.11,388.8,387.11,388.8,6169.0,386.0686,387.754,386.0686,387.754,6169.0
2017-12-19 14:25:00,388.31,388.74,386.7,387.99,3749.0,387.2653,387.6942,385.6597,386.9462,3749.0
2017-12-19 14:30:00,387.57,388.66,387.07,387.52,5720.0,386.5273,387.6144,386.0287,386.4775,5720.0
2017-12-19 14:35:00,387.21,388.26,387.04,387.66,2655.0,386.1683,387.2155,385.9988,386.6171,2655.0
2017-12-19 14:40:00,388.0,388.27,387.81,387.96,903.0,386.9562,387.2254,386.7667,386.9163,903.0
2017-12-19 14:45:00,388.5,388.8,387.65,387.74,5050.0,387.4548,387.754,386.6071,386.6969,5050.0
2017-12-19 14:50:00,387.78,387.99,386.64,386.64,2100.0,386.7368,386.9462,385.5998,385.5998,2100.0
2017-12-19 14:55:00,386.85,388.49,386.85,387.72,2103.0,385.8093,387.4449,385.8093,386.6769,2103.0
2017-12-19 15:00:00,388.43,388.43,388.15,388.16,875.0,387.385,387.385,387.1058,387.1157,875.0
2017-12-19 15:05:00,388.32,388.32,386.79,387.46,3615.0,387.2753,387.2753,385.7494,386.4176,3615.0
2017-12-19 15:10:00,387.44,388.11,387.23,388.06,2400.0,386.3977,387.0659,386.1882,387.016,2400.0
2017-12-19 15:15:00,388.06,388.07,387.5,387.68,6050.0,387.016,387.026,386.4575,386.637,6050.0
2017-12-19 15:20:00,387.75,387.8,387.22,387.22,2100.0,386.7068,386.7567,386.1783,386.1783,2100.0
2017-12-19 15:25:00,387.6,387.65,387.04,387.15,1500.0,386.5573,386.6071,385.9988,386.1085,1500.0
2017-12-19 15:30:00,387.54,387.54,386.72,387.0,2549.0,386.4974,386.4974,385.6796,385.9589,2549.0
2017-12-19 15:35:00,387.06,387.31,386.63,386.63,4060.0,386.0187,386.268,385.5899,385.5899,4060.0
2017-12-19 15:40:00,386.67,386.96,385.5,385.51,9532.0,385.6298,385.919,384.4629,384.4729,9532.0
2017-12-19 15:45:00,385.69,387.48,385.47,387.25,23500.0,384.6524,386.4376,384.433,386.2082,23500.0
2017-12-19 15:50:00,387.52,387.52,385.99,386.51,7314.0,386.4775,386.4775,384.9516,385.4702,7314.0
2017-12-19 15:55:00,386.31,386.31,385.26,385.72,24150.0,385.2707,385.2707,384.2235,384.6823,24150.0
2017-12-20 09:30:00,385.35,387.39,385.35,386.31,6608.0,384.3133,386.3478,384.3133,385.2707,6608.0
2017-12-20 09:35:00,386.78,387.84,385.87,386.99,4026.0,385.7395,386.7966,384.8319,385.9489,4026.0
2017-12-20 09:40:00,386.0,386.86,385.43,385.43,700.0,384.9616,385.8192,384.3931,384.3931,700.0
2017-12-20 09:45:00,385.56,385.56,384.38,384.92,1942.0,384.5227,384.5227,383.3459,383.8845,1942.0
2017-12-20 09:50:00,384.83,384.88,383.57,384.66,1529.0,383.7947,383.8446,382.5381,383.6252,1529.0
2017-12-20 09:55:00,384.29,384.65,381.17,381.18,7790.0,383.2562,383.6152,380.1446,380.1545,7790.0
2017-12-20 10:00:00,382.13,384.33,381.33,384.16,5945.0,381.102,383.296,380.3041,383.1265,5945.0
2017-12-20 10:05:00,384.09,385.1,384.08,385.01,1500.0,383.0567,384.064,383.0467,383.9742,1500.0
2017-12-20 10:10:00,384.69,385.51,383.3,383.96,2750.0,383.6551,384.4729,382.2688,382.927,2750.0
2017-12-20 10:15:00,383.67,384.02,382.07,382.07,3670.0,382.6378,382.9869,381.0421,381.0421,3670.0
2017-12-20 10:20:00,382.29,384.07,382.29,383.49,2700.0,381.2615,383.0367,381.2615,382.4583,2700.0
2017-12-20 10:25:00,383.63,383.63,383.47,383.52,300.0,382.5979,382.5979,382.4384,382.4882,300.0
2017-12-20 10:30:00,383.81,383.81,382.5,383.29,3009.0,382.7774,382.7774,381.471,382.2588,3009.0
2017-12-20 10:35:00,383.21,383.21,382.65,382.93,1075.0,382.1791,382.1791,381.6206,381.8998,1075.0
2017-12-20 10:40:00,382.79,383.21,382.55,382.55,4500.0,381.7602,382.1791,381.5208,381.5208,4500.0
2017-12-20 10:45:00,383.03,383.11,382.76,382.76,400.0,381.9995,382.0793,381.7303,381.7303,400.0
2017-12-20 10:50:00,382.8,383.24,382.72,383.24,3248.0,381.7702,382.209,381.6904,382.209,3248.0
2017-12-20 10:55:00,382.93,383.85,382.93,383.62,5400.0,381.8998,382.8173,381.8998,382.588,5400.0
2017-12-20 11:00:00,383.71,384.42,383.68,384.42,1579.0,382.6777,383.3858,382.6478,383.3858,1579.0
2017-12-20 11:05:00,384.14,384.15,383.3,383.3,1100.0,383.1066,383.1165,382.2688,382.2688,1100.0
2017-12-20 11:10:00,383.38,383.39,382.56,382.88,2047.0,382.3486,382.3586,381.5308,381.85,2047.0
2017-12-20 11:15:00,383.09,384.19,383.03,383.03,2443.0,382.0594,383.1564,381.9995,381.9995,2443.0
2017-12-20 11:20:00,382.82,384.0,382.82,383.62,3050.0,381.7901,382.9669,381.7901,382.588,3050.0
2017-12-20 11:25:00,384.0,384.41,383.5,384.41,600.0,382.9669,383.3758,382.4683,383.3758,600.0
2017-12-20 11:30:00,383.97,384.82,383.73,383.85,2530.0,382.937,383.7847,382.6977,382.8173,2530.0
2017-12-20 11:35:00,384.44,384.85,384.01,384.7,2750.0,383.4058,383.8147,382.9769,383.6651,2750.0
2017-12-20 11:40:00,384.59,385.21,384.58,385.0,3350.0,383.5554,384.1737,383.5454,383.9642,3350.0
2017-12-20 11:45:00,384.63,384.63,383.99,384.17,1455.0,383.5952,383.5952,382.957,383.1365,1455.0
2017-12-20 11:50:00,383.62,384.22,383.35,383.41,2017.0,382.588,383.1863,382.3187,382.3785,2017.0
2017-12-20 11:55:00,383.78,385.47,383.78,385.47,1606.0,382.7475,384.433,382.7475,384.433,1606.0
2017-12-20 12:00:00,384.94,385.13,384.76,384.99,1500.0,383.9044,384.0939,383.7249,383.9543,1500.0
2017-12-20 12:05:00,385.03,385.03,384.99,385.01,500.0,383.9942,383.9942,383.9543,383.9742,500.0
2017-12-20 12:10:00,385.08,385.4,385.07,385.22,2037.0,384.044,384.3632,384.0341,384.1837,2037.0
2017-12-20 12:15:00,385.34,385.7,385.34,385.63,2339.0,384.3033,384.6624,384.3033,384.5926,2339.0
2017-12-20 12:20:00,385.54,386.0,385.42,385.96,1828.0,384.5028,384.9616,384.3831,384.9217,1828.0
2017-12-20 12:25:00,386.15,386.15,385.55,385.55,900.0,385.1112,385.1112,384.5128,384.5128,900.0
2017-12-20 12:30:00,385.7,385.7,385.0,385.26,1551.0,384.6624,384.6624,383.9642,384.2235,1551.0
2017-12-20 12:35:00,385.39,385.45,384.84,385.13,3831.0,384.3532,384.413,383.8047,384.0939,3831.0
2017-12-20 12:40:00,385.83,385.83,384.86,385.08,4420.0,384.792,384.792,383.8246,384.044,4420.0
2017-12-20 12:45:00,384.99,384.99,384.57,384.87,1156.0,383.9543,383.9543,383.5354,383.8346,1156.0
2017-12-20 12:50:00,384.72,384.72,384.58,384.69,600.0,383.685,383.685,383.5454,383.6551,600.0
2017-12-20 12:55:00,384.8,385.21,384.79,385.21,1580.0,383.7648,384.1737,383.7548,384.1737,1580.0
2017-12-20 13:00:00,384.81,384.81,384.8,384.81,100.0,383.7748,383.7748,383.7648,383.7748,100.0
2017-12-20 13:05:00,384.69,384.69,384.14,384.27,1715.0,383.6551,383.6551,383.1066,383.2362,1715.0
2017-12-20 13:10:00,384.21,385.0,384.21,384.96,2289.0,383.1764,383.9642,383.1764,383.9244,2289.0
2017-12-20 13:15:00,385.02,385.02,385.02,385.02,100.0,383.9842,383.9842,383.9842,383.9842,100.0
2017-12-20 13:20:00,385.14,385.35,384.9,384.9,2366.0,384.1039,384.3133,383.8645,383.8645,2366.0
2017-12-20 13:25:00,384.72,384.72,384.53,384.55,519.0,383.685,383.685,383.4955,383.5155,519.0
2017-12-20 13:30:00,384.51,385.1,384.39,385.03,1200.0,383.4756,384.064,383.3559,383.9942,1200.0
2017-12-20 13:35:00,384.75,384.94,384.71,384.82,2477.0,383.7149,383.9044,383.675,383.7847,2477.0
2017-12-20 13:40:00,384.84,384.84,384.5,384.66,2600.0,383.8047,383.8047,383.4656,383.6252,2600.0
2017-12-20 13:45:00,384.66,384.71,384.46,384.47,1628.0,383.6252,383.675,383.4257,383.4357,1628.0
2017-12-20 13:50:00,384.35,384.66,384.34,384.66,1888.0,383.316,383.6252,383.306,383.6252,1888.0
2017-12-20 13:55:00,384.45,384.45,384.26,384.26,1100.0,383.4157,383.4157,383.2262,383.2262,1100.0
2017-12-20 14:00:00,384.25,384.25,383.55,383.81,2497.0,383.2163,383.2163,382.5181,382.7774,2497.0
2017-12-20 14:05:00,383.55,383.7,383.31,383.46,2057.0,382.5181,382.6677,382.2788,382.4284,2057.0
2017-12-20 14:10:00,383.26,383.4,382.93,382.99,3869.0,382.2289,382.3686,381.8998,381.9597,3869.0
2017-12-20 14:15:00,383.08,383.08,382.56,382.56,568.0,382.0494,382.0494,381.5308,381.5308,568.0
2017-12-20 14:20:00,382.67,383.57,382.5,383.51,9252.0,381.6405,382.5381,381.471,382.4783,9252.0
2017-12-20 14:25:00,383.43,383.43,383.0,383.16,2800.0,382.3985,382.3985,381.9696,382.1292,2800.0
2017-12-20 14:30:00,383.06,383.27,382.48,382.49,905.0,382.0295,382.2389,381.451,381.461,905.0
2017-12-20 14:35:00,382.84,383.0,382.51,382.86,1500.0,381.8101,381.9696,381.4809,381.83,1500.0
2017-12-20 14:40:00,382.83,382.83,382.22,382.28,900.0,381.8001,381.8001,381.1917,381.2516,900.0
2017-12-20 14:45:00,382.34,382.83,382.26,382.29,6233.0,381.3114,381.8001,381.2316,381.2615,6233.0
2017-12-20 14:50:00,382.33,382.5,382.24,382.41,1900.0,381.3014,381.471,381.2117,381.3812,1900.0
2017-12-20 14:55:00,382.3,382.53,381.92,382.49,7316.0,381.2715,381.5009,380.8925,381.461,7316.0
2017-12-20 15:00:00,382.55,382.67,382.06,382.21,6444.0,381.5208,381.6405,381.0322,381.1818,6444.0
2017-12-20 15:05:00,382.3,383.3,382.16,382.84,3275.0,381.2715,382.2688,381.1319,381.8101,3275.0
2017-12-20 15:10:00,382.56,382.93,382.33,382.33,903.0,381.5308,381.8998,381.3014,381.3014,903.0
2017-12-20 15:15:00,382.54,382.78,381.74,382.78,10459.0,381.5109,381.7502,380.713,381.7502,10459.0
2017-12-20 15:20:00,382.94,383.24,382.92,382.92,4078.0,381.9098,382.209,381.8898,381.8898,4078.0
2017-12-20 15:25:00,382.88,383.45,382.38,383.11,2382.0,381.85,382.4184,381.3513,382.0793,2382.0
2017-12-20 15:30:00,382.95,383.23,382.8,382.99,1970.0,381.9198,382.199,381.7702,381.9597,1970.0
2017-12-20 15:35:00,382.82,382.9,382.51,382.66,3967.0,381.7901,381.8699,381.4809,381.6305,3967.0
2017-12-20 15:40:00,382.66,383.26,382.66,382.85,3618.0,381.6305,382.2289,381.6305,381.82,3618.0
2017-12-20 15:45:00,383.19,383.39,382.98,383.1,5910.0,382.1591,382.3586,381.9497,382.0694,5910.0
2017-12-20 15:50:00,383.03,383.88,382.99,383.49,9803.0,381.9995,382.8473,381.9597,382.4583,9803.0
2017-12-20 15:55:00,383.48,383.48,382.53,382.79,15961.0,382.4483,382.4483,381.5009,381.7602,15961.0
2017-12-21 09:30:00,381.85,384.45,381.17,384.43,15363.0,380.8227,383.4157,380.1446,383.3958,15363.0
2017-12-21 09:35:00,384.5,385.0,384.1,384.15,2758.0,383.4656,383.9642,383.0667,383.1165,2758.0
2017-12-21 09:40:00,384.13,384.34,383.19,384.34,4300.0,383.0966,383.306,382.1591,383.306,4300.0
2017-12-21 09:45:00,383.79,384.23,383.46,384.16,5264.0,382.7575,383.1963,382.4284,383.1265,5264.0
2017-12-21 09:50:00,384.05,384.05,383.18,383.3,2150.0,383.0168,383.0168,382.1491,382.2688,2150.0
2017-12-21 09:55:00,383.31,384.2,383.31,384.2,4500.0,382.2788,383.1664,382.2788,383.1664,4500.0
2017-12-21 10:00:00,384.2,384.8,384.2,384.6,6700.0,383.1664,383.7648,383.1664,383.5653,6700.0
2017-12-21 10:05:00,384.64,385.29,384.51,385.02,5443.0,383.6052,384.2535,383.4756,383.9842,5443.0
2017-12-21 10:10:00,385.25,386.05,385.25,385.91,8878.0,384.2136,385.0114,384.2136,384.8718,8878.0
2017-12-21 10:15:00,386.0,386.33,385.62,386.26,4196.0,384.9616,385.2907,384.5826,385.2209,4196.0
2017-12-21 10:20:00,386.11,386.5,386.07,386.32,1901.0,385.0713,385.4602,385.0314,385.2807,1901.0
2017-12-21 10:25:00,386.34,386.6,386.13,386.6,1970.0,385.3006,385.5599,385.0912,385.5599,1970.0
2017-12-21 10:30:00,386.7,388.98,386.7,388.77,18672.0,385.6597,387.9335,385.6597,387.7241,18672.0
2017-12-21 10:35:00,388.83,390.55,388.83,389.12,12181.0,387.7839,389.4993,387.7839,388.0732,12181.0
2017-12-21 10:40:00,389.33,389.7,388.21,388.84,6145.0,388.2826,388.6516,387.1656,387.7939,6145.0
2017-12-21 10:45:00,388.5,388.5,387.06,387.41,5428.0,387.4548,387.4548,386.0187,386.3678,5428.0
2017-12-21 10:50:00,387.3,387.3,386.4,386.9,3491.0,386.2581,386.2581,385.3605,385.8591,3491.0
2017-12-21 10:55:00,386.98,388.35,386.95,388.34,4608.0,385.9389,387.3052,385.909,387.2953,4608.0
2017-12-21 11:00:00,388.05,388.12,387.23,387.3,4398.0,387.006,387.0759,386.1882,386.2581,4398.0
2017-12-21 11:05:00,387.41,387.46,386.79,386.8,1224.0,386.3678,386.4176,385.7494,385.7594,1224.0
2017-12-21 11:10:00,386.7,386.79,386.4,386.62,1600.0,385.6597,385.7494,385.3605,385.5799,1600.0
2017-12-21 11:15:00,386.61,386.86,386.32,386.7,1455.0,385.5699,385.8192,385.2807,385.6597,1455.0
2017-12-21 11:20:00,386.72,387.1,386.72,386.93,2664.0,385.6796,386.0586,385.6796,385.8891,2664.0
2017-12-21 11:25:00,387.11,387.3,386.9,387.25,3100.0,386.0686,386.2581,385.8591,386.2082,3100.0
2017-12-21 11:30:00,387.25,387.7,387.24,387.7,1323.0,386.2082,386.657,386.1982,386.657,1323.0
2017-12-21 11:35:00,387.47,387.93,387.47,387.84,2810.0,386.4276,386.8864,386.4276,386.7966,2810.0
2017-12-21 11:40:00,387.89,387.89,386.77,386.77,4802.0,386.8465,386.8465,385.7295,385.7295,4802.0
2017-12-21 11:45:00,386.82,387.05,386.5,386.84,2098.0,385.7794,386.0087,385.4602,385.7993,2098.0
2017-12-21 11:50:00,386.55,386.73,386.34,386.73,1100.0,385.5101,385.6896,385.3006,385.6896,1100.0
2017-12-21 11:55:00,386.51,386.81,386.5,386.81,1200.0,385.4702,385.7694,385.4602,385.7694,1200.0
2017-12-21 12:00:00,386.81,386.87,385.88,386.3,6190.0,385.7694,385.8292,384.8419,385.2607,6190.0
2017-12-21 12:05:00,386.49,386.82,386.33,386.82,1700.0,385.4502,385.7794,385.2907,385.7794,1700.0
2017-12-21 12:10:00,386.83,387.4,386.83,387.09,2513.0,385.7893,386.3578,385.7893,386.0486,2513.0
2017-12-21 12:15:00,386.89,387.07,386.89,386.92,904.0,385.8492,386.0287,385.8492,385.8791,904.0
2017-12-21 12:20:00,387.15,387.8,386.93,387.8,3554.0,386.1085,386.7567,385.8891,386.7567,3554.0
2017-12-21 12:25:00,387.77,388.0,387.47,387.47,2811.0,386.7268,386.9562,386.4276,386.4276,2811.0
2017-12-21 12:30:00,387.24,387.39,387.04,387.04,2696.0,386.1982,386.3478,385.9988,385.9988,2696.0
2017-12-21 12:35:00,386.93,387.58,386.93,387.57,1335.0,385.8891,386.5373,385.8891,386.5273,1335.0
2017-12-21 12:40:00,387.16,387.23,386.91,386.98,1483.0,386.1184,386.1882,385.8691,385.9389,1483.0
2017-12-21 12:45:00,386.96,387.28,386.96,387.17,3536.0,385.919,386.2381,385.919,386.1284,3536.0
2017-12-21 12:50:00,387.15,387.46,387.14,387.18,3900.0,386.1085,386.4176,386.0985,386.1384,3900.0
2017-12-21 12:55:00,387.21,387.4,387.06,387.23,1402.0,386.1683,386.3578,386.0187,386.1882,1402.0
2017-12-21 13:00:00,387.28,387.49,387.28,387.34,2598.0,386.2381,386.4475,386.2381,386.298,2598.0
2017-12-21 13:05:00,387.34,387.49,387.31,387.34,900.0,386.298,386.4475,386.268,386.298,900.0
2017-12-21 13:10:00,387.5,388.5,387.5,388.31,9076.0,386.4575,387.4548,386.4575,387.2653,9076.0
2017-12-21 13:15:00,388.23,388.35,388.01,388.25,2094.0,387.1856,387.3052,386.9661,387.2055,2094.0
2017-12-21 13:20:00,388.02,388.02,387.15,387.15,2623.0,386.9761,386.9761,386.1085,386.1085,2623.0
2017-12-21 13:25:00,387.1,388.04,387.1,387.46,1617.0,386.0586,386.9961,386.0586,386.4176,1617.0
2017-12-21 13:30:00,387.36,387.36,386.61,387.0,6808.0,386.3179,386.3179,385.5699,385.9589,6808.0
2017-12-21 13:35:00,387.58,387.58,386.92,386.92,700.0,386.5373,386.5373,385.8791,385.8791,700.0
2017-12-21 13:40:00,386.71,387.27,386.71,386.97,1897.0,385.6696,386.2281,385.6696,385.9289,1897.0
2017-12-21 13:45:00,386.96,387.35,386.94,387.07,2000.0,385.919,386.3079,385.899,386.0287,2000.0
2017-12-21 13:50:00,387.33,387.6,387.33,387.43,2493.0,386.288,386.5573,386.288,386.3877,2493.0
2017-12-21 13:55:00,387.35,387.35,387.35,387.35,300.0,386.3079,386.3079,386.3079,386.3079,300.0
2017-12-21 14:00:00,387.66,387.76,386.68,386.68,3100.0,386.6171,386.7168,385.6397,385.6397,3100.0
2017-12-21 14:05:00,386.75,386.75,386.75,386.75,100.0,385.7095,385.7095,385.7095,385.7095,100.0
2017-12-21 14:10:00,386.75,387.17,386.74,387.07,600.0,385.7095,386.1284,385.6996,386.0287,600.0
2017-12-21 14:15:00,386.92,386.92,386.68,386.9,1100.0,385.8791,385.8791,385.6397,385.8591,1100.0
2017-12-21 14:20:00,386.77,386.77,386.35,386.35,1664.0,385.7295,385.7295,385.3106,385.3106,1664.0
2017-12-21 14:25:00,386.7,386.82,386.38,386.41,2208.0,385.6597,385.7794,385.3405,385.3705,2208.0
2017-12-21 14:30:00,386.49,386.49,385.81,385.82,2800.0,385.4502,385.4502,384.7721,384.782,2800.0
2017-12-21 14:35:00,385.75,386.05,385.63,385.88,2442.0,384.7122,385.0114,384.5926,384.8419,2442.0
2017-12-21 14:40:00,385.93,386.03,385.81,385.89,1524.0,384.8917,384.9915,384.7721,384.8519,1524.0
2017-12-21 14:45:00,385.82,385.89,385.34,385.34,1939.0,384.782,384.8519,384.3033,384.3033,1939.0
2017-12-21 14:50:00,385.38,385.98,385.36,385.82,4947.0,384.3432,384.9416,384.3233,384.782,4947.0
2017-12-21 14:55:00,385.98,386.18,385.73,386.07,3060.0,384.9416,385.1411,384.6923,385.0314,3060.0
2017-12-21 15:00:00,386.33,386.51,385.74,385.81,5637.0,385.2907,385.4702,384.7023,384.7721,5637.0
2017-12-21 15:05:00,385.95,386.37,385.68,386.37,1700.0,384.9117,385.3306,384.6424,385.3306,1700.0
2017-12-21 15:10:00,386.34,386.53,385.97,386.05,1700.0,385.3006,385.4901,384.9316,385.0114,1700.0
2017-12-21 15:15:00,386.03,386.03,385.5,385.5,1700.0,384.9915,384.9915,384.4629,384.4629,1700.0
2017-12-21 15:20:00,385.48,385.81,385.45,385.72,3378.0,384.443,384.7721,384.413,384.6823,3378.0
2017-12-21 15:25:00,385.71,385.78,385.45,385.77,2588.0,384.6723,384.7421,384.413,384.7322,2588.0
2017-12-21 15:30:00,385.68,386.06,385.63,385.63,4082.0,384.6424,385.0214,384.5926,384.5926,4082.0
2017-12-21 15:35:00,385.61,385.79,385.19,385.31,7639.0,384.5726,384.7521,384.1537,384.2734,7639.0
2017-12-21 15:40:00,385.27,385.48,385.03,385.48,3731.0,384.2335,384.443,383.9942,384.443,3731.0
2017-12-21 15:45:00,385.6,385.6,384.66,384.75,5650.0,384.5626,384.5626,383.6252,383.7149,5650.0
2017-12-21 15:50:00,384.65,384.65,383.68,384.29,12750.0,383.6152,383.6152,382.6478,383.2562,12750.0
2017-12-21 15:55:00,384.17,384.18,383.55,384.14,23375.0,383.1365,383.1465,382.5181,383.1066,23375.0
2017-12-22 09:30:00,383.45,385.0,383.04,384.29,17852.0,382.4184,383.9642,382.0095,383.2562,17852.0
2017-12-22 09:35:00,384.01,385.28,383.66,384.5,6505.0,382.9769,384.2435,382.6279,383.4656,6505.0
2017-12-22 09:40:00,383.91,383.91,381.11,381.66,9117.0,382.8772,382.8772,380.0847,380.6332,9117.0
2017-12-22 09:45:00,381.69,383.25,381.25,382.51,6449.0,380.6632,382.219,380.2243,381.4809,6449.0
2017-12-22 09:50:00,382.46,383.1,382.45,382.96,4075.0,381.4311,382.0694,381.4211,381.9297,4075.0
2017-12-22 09:55:00,382.71,382.72,381.41,382.04,2310.0,381.6804,381.6904,380.3839,381.0122,2310.0
2017-12-22 10:00:00,382.08,382.81,382.08,382.76,935.0,381.0521,381.7801,381.0521,381.7303,935.0
2017-12-22 10:05:00,383.11,383.49,383.11,383.31,1800.0,382.0793,382.4583,382.0793,382.2788,1800.0
2017-12-22 10:10:00,383.07,383.07,381.8,382.0,2508.0,382.0394,382.0394,380.7729,380.9723,2508.0
2017-12-22 10:15:00,381.74,382.4,381.58,382.03,3432.0,380.713,381.3712,380.5534,381.0022,3432.0
2017-12-22 10:20:00,382.14,382.39,381.81,381.95,1610.0,381.1119,381.3613,380.7828,380.9225,1610.0
2017-12-22 10:25:00,382.0,382.28,381.4,382.05,2450.0,380.9723,381.2516,380.3739,381.0222,2450.0
2017-12-22 10:30:00,382.08,382.51,381.67,382.5,2265.0,381.0521,381.4809,380.6432,381.471,2265.0
2017-12-22 10:35:00,382.26,382.43,381.89,381.91,1320.0,381.2316,381.4012,380.8626,380.8826,1320.0
2017-12-22 10:40:00,382.18,382.51,382.18,382.51,1448.0,381.1518,381.4809,381.1518,381.4809,1448.0
2017-12-22 10:45:00,382.4,382.4,381.68,381.77,3200.0,381.3712,381.3712,380.6532,380.7429,3200.0
2017-12-22 10:50:00,382.07,382.49,382.05,382.49,3431.0,381.0421,381.461,381.0222,381.461,3431.0
2017-12-22 10:55:00,382.31,382.32,381.5,381.5,2400.0,381.2815,381.2915,380.4737,380.4737,2400.0
2017-12-22 11:00:00,381.9,381.95,381.31,381.48,1000.0,380.8726,380.9225,380.2842,380.4537,1000.0
2017-12-22 11:05:00,381.55,382.06,381.5,382.06,3314.0,380.5235,381.0322,380.4737,381.0322,3314.0
2017-12-22 11:10:00,381.87,381.87,381.53,381.75,2020.0,380.8427,380.8427,380.5036,380.723,2020.0
2017-12-22 11:15:00,381.74,381.75,381.5,381.5,1300.0,380.713,380.723,380.4737,380.4737,1300.0
2017-12-22 11:20:00,381.6,381.68,381.5,381.68,1982.0,380.5734,380.6532,380.4737,380.6532,1982.0
2017-12-22 11:25:00,381.5,381.51,381.11,381.4,3176.0,380.4737,380.4836,380.0847,380.3739,3176.0
2017-12-22 11:30:00,381.26,381.48,380.63,380.75,8829.0,380.2343,380.4537,379.606,379.7257,8829.0
2017-12-22 11:35:00,380.6,380.6,379.98,379.98,7272.0,379.5761,379.5761,378.9578,378.9578,7272.0
2017-12-22 11:40:00,380.09,380.09,379.18,379.56,10326.0,379.0675,379.0675,378.1599,378.5389,10326.0
2017-12-22 11:45:00,379.58,380.08,379.16,379.61,5621.0,378.5588,379.0575,378.14,378.5887,5621.0
2017-12-22 11:50:00,379.34,380.11,378.0,378.0,4164.0,378.3195,379.0874,376.9831,376.9831,4164.0
2017-12-22 11:55:00,377.99,378.5,377.85,378.2,2584.0,376.9731,377.4817,376.8335,377.1825,2584.0
2017-12-22 12:00:00,378.35,378.49,378.09,378.28,1100.0,377.3321,377.4718,377.0728,377.2623,1100.0
2017-12-22 12:05:00,378.3,378.3,378.04,378.04,706.0,377.2823,377.2823,377.023,377.023,706.0
2017-12-22 12:10:00,378.08,379.13,378.08,378.59,7087.0,377.0629,378.11,377.0629,377.5715,7087.0
2017-12-22 12:15:00,378.36,378.53,378.35,378.53,400.0,377.3421,377.5117,377.3321,377.5117,400.0
2017-12-22 12:20:00,378.55,379.0,378.54,378.86,2989.0,377.5316,377.9804,377.5216,377.8408,2989.0
2017-12-22 12:25:00,379.01,379.01,378.6,378.67,2222.0,377.9904,377.9904,377.5815,377.6513,2222.0
2017-12-22 12:30:00,378.78,379.06,378.55,379.06,1400.0,377.761,378.0402,377.5316,378.0402,1400.0
2017-12-22 12:35:00,378.96,378.97,378.6,378.6,1000.0,377.9405,377.9505,377.5815,377.5815,1000.0
2017-12-22 12:40:00,378.23,378.45,378.09,378.09,1100.0,377.2125,377.4319,377.0728,377.0728,1100.0
2017-12-22 12:45:00,378.05,378.1,377.71,378.1,2548.0,377.0329,377.0828,376.6939,377.0828,2548.0
2017-12-22 12:50:00,378.04,378.05,377.57,377.69,1034.0,377.023,377.0329,376.5542,376.6739,1034.0
2017-12-22 12:55:00,377.97,377.97,377.08,377.3,7476.0,376.9532,376.9532,376.0656,376.285,7476.0
2017-12-22 13:00:00,377.3,377.8,377.18,377.76,4390.0,376.285,376.7836,376.1653,376.7437,4390.0
2017-12-22 13:05:00,377.76,378.57,377.75,378.57,6961.0,376.7437,377.5515,376.7338,377.5515,6961.0
2017-12-22 13:10:00,378.04,378.81,378.02,378.81,1066.0,377.023,377.7909,377.003,377.7909,1066.0
2017-12-22 13:15:00,378.91,379.0,378.76,379.0,950.0,377.8906,377.9804,377.741,377.9804,950.0
2017-12-22 13:20:00,379.21,379.21,378.74,378.91,1453.0,378.1898,378.1898,377.7211,377.8906,1453.0
2017-12-22 13:25:00,378.93,379.79,378.9,379.79,2346.0,377.9106,378.7683,377.8807,378.7683,2346.0
2017-12-22 13:30:00,379.5,379.5,379.35,379.42,400.0,378.479,378.479,378.3294,378.3993,400.0
2017-12-22 13:35:00,379.35,379.35,379.3,379.35,600.0,378.3294,378.3294,378.2796,378.3294,600.0
2017-12-22 13:40:00,379.0,379.26,378.68,379.1,1963.0,377.9804,378.2397,377.6612,378.0801,1963.0
2017-12-22 13:45:00,379.38,379.58,379.33,379.33,721.0,378.3594,378.5588,378.3095,378.3095,721.0
2017-12-22 13:50:00,379.61,379.75,379.36,379.5,900.0,378.5887,378.7284,378.3394,378.479,900.0
2017-12-22 13:55:00,379.39,379.39,379.31,379.31,600.0,378.3693,378.3693,378.2896,378.2896,600.0
2017-12-22 14:00:00,379.26,379.8,379.24,379.53,3686.0,378.2397,378.7782,378.2197,378.509,3686.0
2017-12-22 14:05:00,379.54,379.54,379.39,379.39,300.0,378.5189,378.5189,378.3693,378.3693,300.0
2017-12-22 14:10:00,379.82,380.19,379.62,380.19,1875.0,378.7982,379.1672,378.5987,379.1672,1875.0
2017-12-22 14:15:00,380.21,380.56,379.85,380.52,4972.0,379.1871,379.5362,378.8281,379.4963,4972.0
2017-12-22 14:20:00,380.33,380.65,380.02,380.06,700.0,379.3068,379.6259,378.9976,379.0375,700.0
2017-12-22 14:25:00,380.14,380.56,380.14,380.56,200.0,379.1173,379.5362,379.1173,379.5362,200.0
2017-12-22 14:30:00,380.37,380.7,379.93,379.93,700.0,379.3467,379.6758,378.9079,378.9079,700.0
2017-12-22 14:35:00,380.08,381.0,380.08,380.41,1203.0,379.0575,379.975,379.0575,379.3866,1203.0
2017-12-22 14:40:00,380.8,380.8,380.22,380.33,950.0,379.7755,379.7755,379.1971,379.3068,950.0
2017-12-22 14:45:00,380.32,380.99,380.18,380.26,1262.0,379.2968,379.965,379.1572,379.237,1262.0
2017-12-22 14:50:00,380.9,380.9,380.38,380.47,1053.0,379.8753,379.8753,379.3567,379.4464,1053.0
2017-12-22 14:55:00,380.47,380.87,380.13,380.72,3530.0,379.4464,379.8454,379.1073,379.6958,3530.0
2017-12-22 15:00:00,380.75,380.75,380.4,380.42,800.0,379.7257,379.7257,379.3766,379.3966,800.0
2017-12-22 15:05:00,380.63,380.94,380.49,380.65,1372.0,379.606,379.9152,379.4664,379.6259,1372.0
2017-12-22 15:10:00,380.66,380.99,380.56,380.99,1930.0,379.6359,379.965,379.5362,379.965,1930.0
2017-12-22 15:15:00,381.09,381.17,380.87,381.13,2775.0,380.0648,380.1446,379.8454,380.1047,2775.0
2017-12-22 15:20:00,381.15,381.36,381.03,381.08,3700.0,380.1246,380.334,380.0049,380.0548,3700.0
2017-12-22 15:25:00,381.03,381.5,381.0,381.0,2950.0,380.0049,380.4737,379.975,379.975,2950.0
2017-12-22 15:30:00,380.96,381.49,380.96,381.12,5200.0,379.9351,380.4637,379.9351,380.0947,5200.0
2017-12-22 15:35:00,381.27,381.37,381.04,381.04,2447.0,380.2443,380.344,380.0149,380.0149,2447.0
2017-12-22 15:40:00,381.34,381.45,380.97,381.2,3428.0,380.3141,380.4238,379.9451,380.1745,3428.0
2017-12-22 15:45:00,381.26,381.35,380.97,381.35,7061.0,380.2343,380.3241,379.9451,380.3241,7061.0
2017-12-22 15:50:00,381.16,381.84,381.16,381.44,10996.0,380.1346,380.8127,380.1346,380.4138,10996.0
2017-12-22 15:55:00,381.24,381.4,380.67,380.86,15269.0,380.2144,380.3739,379.6459,379.8354,15269.0
2017-12-26 09:30:00,381.18,382.0,379.74,380.14,5994.0,380.1545,380.9723,378.7184,379.1173,5994.0
2017-12-26 09:35:00,381.19,381.23,380.07,380.88,3870.0,380.1645,380.2044,379.0475,379.8553,3870.0
2017-12-26 09:40:00,380.14,380.99,379.29,379.83,8335.0,379.1173,379.965,378.2696,378.8082,8335.0
2017-12-26 09:45:00,380.05,380.56,379.53,379.53,3734.0,379.0276,379.5362,378.509,378.509,3734.0
2017-12-26 09:50:00,380.08,380.56,379.74,379.95,3186.0,379.0575,379.5362,378.7184,378.9278,3186.0
2017-12-26 09:55:00,380.36,381.37,380.2,381.15,12691.0,379.3367,380.344,379.1772,380.1246,12691.0
2017-12-26 10:00:00,381.3,382.98,381.22,381.93,12221.0,380.2742,381.9497,380.1944,380.9025,12221.0
2017-12-26 10:05:00,381.68,382.21,381.31,381.76,5601.0,380.6532,381.1818,380.2842,380.733,5601.0
2017-12-26 10:10:00,381.86,381.87,380.59,381.46,3191.0,380.8327,380.8427,379.5661,380.4338,3191.0
2017-12-26 10:15:00,381.6,382.84,381.42,382.84,2586.0,380.5734,381.8101,380.3939,381.8101,2586.0
2017-12-26 10:20:00,382.54,382.69,381.7,382.58,4809.0,381.5109,381.6605,380.6731,381.5508,4809.0
2017-12-26 10:25:00,382.83,383.75,382.74,383.41,8501.0,381.8001,382.7176,381.7103,382.3785,8501.0
2017-12-26 10:30:00,383.52,384.5,383.32,383.5,8753.0,382.4882,383.4656,382.2888,382.4683,8753.0
2017-12-26 10:35:00,384.33,384.49,383.48,384.49,5517.0,383.296,383.4556,382.4483,383.4556,5517.0
2017-12-26 10:40:00,384.0,384.0,384.0,384.0,200.0,382.9669,382.9669,382.9669,382.9669,200.0
2017-12-26 10:45:00,383.96,384.34,383.93,383.94,1046.0,382.927,383.306,382.8971,382.9071,1046.0
2017-12-26 10:50:00,384.09,384.4,383.78,384.33,5371.0,383.0567,383.3659,382.7475,383.296,5371.0
2017-12-26 10:55:00,384.65,385.5,384.2,385.2,5969.0,383.6152,384.4629,383.1664,384.1637,5969.0
2017-12-26 11:00:00,384.8,385.35,384.71,385.35,1902.0,383.7648,384.3133,383.675,384.3133,1902.0
2017-12-26 11:05:00,385.03,385.03,384.78,385.02,300.0,383.9942,383.9942,383.7448,383.9842,300.0
2017-12-26 11:10:00,384.79,384.97,384.66,384.66,1156.0,383.7548,383.9343,383.6252,383.6252,1156.0
2017-12-26 11:15:00,384.85,385.0,384.71,384.94,3366.0,383.8147,383.9642,383.675,383.9044,3366.0
2017-12-26 11:20:00,384.94,385.16,384.41,384.73,12524.0,383.9044,384.1238,383.3758,383.695,12524.0
2017-12-26 11:25:00,384.73,384.92,384.42,384.92,2774.0,383.695,383.8845,383.3858,383.8845,2774.0
2017-12-26 11:30:00,384.6,385.11,384.59,384.67,2004.0,383.5653,384.074,383.5554,383.6351,2004.0
2017-12-26 11:35:00,384.55,384.55,384.26,384.26,200.0,383.5155,383.5155,383.2262,383.2262,200.0
2017-12-26 11:40:00,384.35,384.71,384.35,384.71,426.0,383.316,383.675,383.316,383.675,426.0
2017-12-26 11:45:00,384.99,385.0,384.99,385.0,1300.0,383.9543,383.9642,383.9543,383.9642,1300.0
2017-12-26 11:50:00,385.18,385.93,385.18,385.71,2491.0,384.1438,384.8917,384.1438,384.6723,2491.0
2017-12-26 11:55:00,385.89,386.0,385.89,386.0,750.0,384.8519,384.9616,384.8519,384.9616,750.0
2017-12-26 12:00:00,386.1,386.56,385.98,386.56,1500.0,385.0613,385.5201,384.9416,385.5201,1500.0
2017-12-26 12:05:00,386.51,386.65,386.5,386.65,543.0,385.4702,385.6098,385.4602,385.6098,543.0
2017-12-26 12:10:00,386.8,386.8,386.4,386.6,2945.0,385.7594,385.7594,385.3605,385.5599,2945.0
2017-12-26 12:15:00,386.34,386.34,385.67,385.67,1729.0,385.3006,385.3006,384.6324,384.6324,1729.0
2017-12-26 12:20:00,385.94,386.6,385.83,386.18,4022.0,384.9017,385.5599,384.792,385.1411,4022.0
2017-12-26 12:25:00,386.4,386.52,385.92,386.16,2000.0,385.3605,385.4802,384.8818,385.1211,2000.0
2017-12-26 12:30:00,386.05,387.0,385.58,385.58,2201.0,385.0114,385.9589,384.5427,384.5427,2201.0
2017-12-26 12:35:00,385.78,385.78,385.78,385.78,100.0,384.7421,384.7421,384.7421,384.7421,100.0
2017-12-26 12:40:00,385.79,385.79,385.56,385.56,200.0,384.7521,384.7521,384.5227,384.5227,200.0
2017-12-26 12:45:00,385.84,385.88,385.76,385.88,2407.0,384.802,384.8419,384.7222,384.8419,2407.0
2017-12-26 12:50:00,385.67,386.8,385.67,386.75,3980.0,384.6324,385.7594,384.6324,385.7095,3980.0
2017-12-26 12:55:00,386.68,387.52,386.68,387.37,4162.0,385.6397,386.4775,385.6397,386.3279,4162.0
2017-12-26 13:00:00,387.02,388.0,387.02,387.56,3000.0,385.9788,386.9562,385.9788,386.5174,3000.0
2017-12-26 13:05:00,387.27,387.33,386.55,386.55,26500.0,386.2281,386.288,385.5101,385.5101,26500.0
2017-12-26 13:10:00,386.58,386.64,386.51,386.51,900.0,385.54,385.5998,385.4702,385.4702,900.0
2017-12-26 13:15:00,386.8,386.9,386.8,386.9,400.0,385.7594,385.8591,385.7594,385.8591,400.0
2017-12-26 13:20:00,386.8,386.8,386.79,386.8,238.0,385.7594,385.7594,385.7494,385.7594,238.0
2017-12-26 13:25:00,386.96,386.96,386.45,386.52,1207.0,385.919,385.919,385.4103,385.4802,1207.0
2017-12-26 13:30:00,386.33,386.63,386.33,386.62,788.0,385.2907,385.5899,385.2907,385.5799,788.0
2017-12-26 13:35:00,386.61,386.61,386.18,386.3,1853.0,385.5699,385.5699,385.1411,385.2607,1853.0
2017-12-26 13:40:00,386.42,386.43,386.02,386.03,8232.0,385.3804,385.3904,384.9815,384.9915,8232.0
2017-12-26 13:45:00,385.72,386.04,385.72,386.04,900.0,384.6823,385.0014,384.6823,385.0014,900.0
2017-12-26 13:50:00,385.86,386.24,385.79,386.24,795.0,384.8219,385.2009,384.7521,385.2009,795.0
2017-12-26 13:55:00,385.94,385.98,385.49,385.69,1900.0,384.9017,384.9416,384.4529,384.6524,1900.0
2017-12-26 14:00:00,386.0,386.0,385.59,385.6,2734.0,384.9616,384.9616,384.5527,384.5626,2734.0
2017-12-26 14:05:00,385.64,386.15,385.64,385.87,1753.0,384.6025,385.1112,384.6025,384.8319,1753.0
2017-12-26 14:10:00,385.74,386.0,385.67,386.0,947.0,384.7023,384.9616,384.6324,384.9616,947.0
2017-12-26 14:15:00,385.78,385.78,385.36,385.7,800.0,384.7421,384.7421,384.3233,384.6624,800.0
2017-12-26 14:20:00,385.64,385.64,385.35,385.35,1800.0,384.6025,384.6025,384.3133,384.3133,1800.0
2017-12-26 14:25:00,385.32,385.32,384.9,384.9,1050.0,384.2834,384.2834,383.8645,383.8645,1050.0
2017-12-26 14:30:00,385.34,385.61,385.21,385.22,1325.0,384.3033,384.5726,384.1737,384.1837,1325.0
2017-12-26 14:35:00,385.29,385.82,385.29,385.29,1601.0,384.2535,384.782,384.2535,384.2535,1601.0
2017-12-26 14:40:00,385.05,385.13,384.91,384.92,529.0,384.0141,384.0939,383.8745,383.8845,529.0
2017-12-26 14:45:00,385.13,385.54,385.09,385.47,3180.0,384.0939,384.5028,384.054,384.433,3180.0
2017-12-26 14:50:00,385.38,386.34,385.38,386.17,5803.0,384.3432,385.3006,384.3432,385.1311,5803.0
2017-12-26 14:55:00,386.4,387.22,386.4,387.22,10660.0,385.3605,386.1783,385.3605,386.1783,10660.0
2017-12-26 15:00:00,387.5,387.81,387.19,387.7,4369.0,386.4575,386.7667,386.1484,386.657,4369.0
2017-12-26 15:05:00,387.4,387.48,386.91,386.91,3800.0,386.3578,386.4376,385.8691,385.8691,3800.0
2017-12-26 15:10:00,387.06,387.19,386.51,386.85,3170.0,386.0187,386.1484,385.4702,385.8093,3170.0
2017-12-26 15:15:00,387.02,387.14,386.83,386.83,1300.0,385.9788,386.0985,385.7893,385.7893,1300.0
2017-12-26 15:20:00,386.59,386.86,386.2,386.35,6901.0,385.55,385.8192,385.161,385.3106,6901.0
2017-12-26 15:25:00,386.6,387.21,386.28,387.21,1000.0,385.5599,386.1683,385.2408,386.1683,1000.0
2017-12-26 15:30:00,386.5,386.76,386.5,386.76,1600.0,385.4602,385.7195,385.4602,385.7195,1600.0
2017-12-26 15:35:00,387.1,387.33,386.91,386.93,1945.0,386.0586,386.288,385.8691,385.8891,1945.0
2017-12-26 15:40:00,386.99,387.59,386.97,387.19,3525.0,385.9489,386.5473,385.9289,386.1484,3525.0
2017-12-26 15:45:00,387.13,387.8,387.03,387.8,3825.0,386.0885,386.7567,385.9888,386.7567,3825.0
2017-12-26 15:50:00,387.1,387.79,386.94,387.79,5568.0,386.0586,386.7467,385.899,386.7467,5568.0
2017-12-26 15:55:00,387.29,387.8,387.0,387.43,43184.0,386.2481,386.7567,385.9589,386.3877,43184.0
2017-12-27 09:30:00,387.95,388.03,386.89,388.01,3497.0,386.9063,386.9861,385.8492,386.9661,3497.0
2017-12-27 09:35:00,388.0,389.31,387.99,389.31,4055.0,386.9562,388.2627,386.9462,388.2627,4055.0
2017-12-27 09:40:00,389.09,389.1,387.98,388.28,7586.0,388.0432,388.0532,386.9362,387.2354,7586.0
2017-12-27 09:45:00,387.94,388.0,387.56,387.59,3208.0,386.8963,386.9562,386.5174,386.5473,3208.0
2017-12-27 09:50:00,387.86,387.87,387.33,387.83,1720.0,386.8166,386.8265,386.288,386.7866,1720.0
2017-12-27 09:55:00,387.83,388.06,387.69,387.78,800.0,386.7866,387.016,386.647,386.7368,800.0
2017-12-27 10:00:00,387.79,387.88,387.0,387.48,3967.0,386.7467,386.8365,385.9589,386.4376,3967.0
2017-12-27 10:05:00,387.37,387.67,387.3,387.43,3613.0,386.3279,386.6271,386.2581,386.3877,3613.0
2017-12-27 10:10:00,387.38,387.68,387.2,387.64,1875.0,386.3378,386.637,386.1583,386.5971,1875.0
2017-12-27 10:15:00,387.4,387.6,386.87,387.11,4766.0,386.3578,386.5573,385.8292,386.0686,4766.0
2017-12-27 10:20:00,387.08,387.09,386.53,386.71,1377.0,386.0387,386.0486,385.4901,385.6696,1377.0
2017-12-27 10:25:00,386.55,386.55,385.91,385.91,1000.0,385.5101,385.5101,384.8718,384.8718,1000.0
2017-12-27 10:30:00,386.14,386.17,385.66,385.73,2000.0,385.1012,385.1311,384.6225,384.6923,2000.0
2017-12-27 10:35:00,385.65,386.01,385.46,385.82,4250.0,384.6125,384.9715,384.423,384.782,4250.0
2017-12-27 10:40:00,385.83,386.29,385.5,386.29,2300.0,384.792,385.2508,384.4629,385.2508,2300.0
2017-12-27 10:45:00,386.39,386.39,385.05,385.05,3388.0,385.3505,385.3505,384.0141,384.0141,3388.0
2017-12-27 10:50:00,384.71,385.27,383.47,383.7,4100.0,383.675,384.2335,382.4384,382.6677,4100.0
2017-12-27 10:55:00,383.8,384.72,383.77,384.34,5743.0,382.7675,383.685,382.7376,383.306,5743.0
2017-12-27 11:00:00,384.61,385.27,384.61,384.96,1000.0,383.5753,384.2335,383.5753,383.9244,1000.0
2017-12-27 11:05:00,384.56,385.07,384.54,384.79,771.0,383.5254,384.0341,383.5055,383.7548,771.0
2017-12-27 11:10:00,384.72,385.5,384.72,385.04,3034.0,383.685,384.4629,383.685,384.0041,3034.0
2017-12-27 11:15:00,385.49,385.49,384.81,384.9,607.0,384.4529,384.4529,383.7748,383.8645,607.0
2017-12-27 11:20:00,384.92,385.25,384.0,384.0,900.0,383.8845,384.2136,382.9669,382.9669,900.0
2017-12-27 11:25:00,384.4,384.98,384.4,384.75,1800.0,383.3659,383.9443,383.3659,383.7149,1800.0
2017-12-27 11:30:00,384.69,384.7,384.68,384.69,3025.0,383.6551,383.6651,383.6451,383.6551,3025.0
2017-12-27 11:35:00,384.71,385.41,384.52,385.38,1800.0,383.675,384.3731,383.4855,384.3432,1800.0
2017-12-27 11:40:00,385.23,385.48,384.68,385.01,3764.0,384.1936,384.443,383.6451,383.9742,3764.0
2017-12-27 11:45:00,384.98,385.19,384.22,384.9,7958.0,383.9443,384.1537,383.1863,383.8645,7958.0
2017-12-27 11:50:00,384.96,385.0,383.94,384.24,6351.0,383.9244,383.9642,382.9071,383.2063,6351.0
2017-12-27 11:55:00,384.31,384.81,384.04,384.71,3522.0,383.2761,383.7748,383.0068,383.675,3522.0
2017-12-27 12:00:00,384.63,384.78,384.51,384.6,1832.0,383.5952,383.7448,383.4756,383.5653,1832.0
2017-12-27 12:05:00,384.63,384.63,384.58,384.58,700.0,383.5952,383.5952,383.5454,383.5454,700.0
2017-12-27 12:10:00,384.61,384.73,384.6,384.61,510.0,383.5753,383.695,383.5653,383.5753,510.0
2017-12-27 12:15:00,384.31,384.49,384.25,384.32,858.0,383.2761,383.4556,383.2163,383.2861,858.0
2017-12-27 12:20:00,384.32,384.53,383.74,383.74,2700.0,383.2861,383.4955,382.7076,382.7076,2700.0
2017-12-27 12:25:00,384.12,384.5,384.12,384.48,3160.0,383.0866,383.4656,383.0866,383.4456,3160.0
2017-12-27 12:30:00,384.52,385.49,384.52,385.49,1336.0,383.4855,384.4529,383.4855,384.4529,1336.0
2017-12-27 12:35:00,385.48,385.48,385.05,385.06,600.0,384.443,384.443,384.0141,384.0241,600.0
2017-12-27 12:40:00,385.22,385.74,385.21,385.55,2288.0,384.1837,384.7023,384.1737,384.5128,2288.0
2017-12-27 12:45:00,385.58,385.58,384.69,385.36,1800.0,384.5427,384.5427,383.6551,384.3233,1800.0
2017-12-27 12:50:00,385.14,385.66,385.14,385.66,1000.0,384.1039,384.6225,384.1039,384.6225,1000.0
2017-12-27 12:55:00,385.53,385.75,385.53,385.75,200.0,384.4928,384.7122,384.4928,384.7122,200.0
2017-12-27 13:00:00,385.69,385.73,385.24,385.64,3177.0,384.6524,384.6923,384.2036,384.6025,3177.0
2017-12-27 13:05:00,385.49,385.49,385.49,385.49,100.0,384.4529,384.4529,384.4529,384.4529,100.0
2017-12-27 13:10:00,385.33,385.33,385.25,385.25,200.0,384.2934,384.2934,384.2136,384.2136,200.0
2017-12-27 13:15:00,385.15,385.15,385.05,385.05,400.0,384.1138,384.1138,384.0141,384.0141,400.0
2017-12-27 13:20:00,384.33,385.0,384.06,384.57,3412.0,383.296,383.9642,383.0268,383.5354,3412.0
2017-12-27 13:25:00,384.71,384.8,384.41,384.72,2058.0,383.675,383.7648,383.3758,383.685,2058.0
2017-12-27 13:30:00,384.61,384.68,384.6,384.68,400.0,383.5753,383.6451,383.5653,383.6451,400.0
2017-12-27 13:35:00,384.8,384.85,384.5,384.64,1050.0,383.7648,383.8147,383.4656,383.6052,1050.0
2017-12-27 13:40:00,384.69,384.72,384.31,384.71,900.0,383.6551,383.685,383.2761,383.675,900.0
2017-12-27 13:45:00,384.57,384.57,384.1,384.1,1000.0,383.5354,383.5354,383.0667,383.0667,1000.0
2017-12-27 13:50:00,384.06,384.11,383.7,383.8,2550.0,383.0268,383.0766,382.6677,382.7675,2550.0
2017-12-27 13:55:00,383.75,383.76,383.65,383.71,600.0,382.7176,382.7276,382.6179,382.6777,600.0
2017-12-27 14:00:00,383.81,384.15,383.81,383.91,2600.0,382.7774,383.1165,382.7774,382.8772,2600.0
2017-12-27 14:05:00,383.87,383.92,383.67,383.92,2128.0,382.8373,382.8872,382.6378,382.8872,2128.0
2017-12-27 14:10:00,383.83,383.84,383.0,383.5,5974.0,382.7974,382.8074,381.9696,382.4683,5974.0
2017-12-27 14:15:00,383.79,383.92,383.79,383.92,2172.0,382.7575,382.8872,382.7575,382.8872,2172.0
2017-12-27 14:20:00,383.76,383.76,383.69,383.69,400.0,382.7276,382.7276,382.6578,382.6578,400.0
2017-12-27 14:25:00,383.69,383.94,383.69,383.79,3600.0,382.6578,382.9071,382.6578,382.7575,3600.0
2017-12-27 14:30:00,383.79,383.96,383.59,383.68,1200.0,382.7575,382.927,382.558,382.6478,1200.0
2017-12-27 14:35:00,383.84,384.19,383.84,384.19,408.0,382.8074,383.1564,382.8074,383.1564,408.0
2017-12-27 14:40:00,383.85,384.15,383.84,384.15,400.0,382.8173,383.1165,382.8074,383.1165,400.0
2017-12-27 14:45:00,383.88,383.91,383.79,383.91,1000.0,382.8473,382.8772,382.7575,382.8772,1000.0
2017-12-27 14:50:00,383.79,383.96,383.61,383.65,1925.0,382.7575,382.927,382.578,382.6179,1925.0
2017-12-27 14:55:00,383.63,383.76,383.5,383.65,1692.0,382.5979,382.7276,382.4683,382.6179,1692.0
2017-12-27 15:00:00,383.59,383.64,383.21,383.21,1190.0,382.558,382.6079,382.1791,382.1791,1190.0
2017-12-27 15:05:00,383.37,383.76,383.31,383.57,1700.0,382.3386,382.7276,382.2788,382.5381,1700.0
2017-12-27 15:10:00,383.79,383.83,383.38,383.38,2000.0,382.7575,382.7974,382.3486,382.3486,2000.0
2017-12-27 15:15:00,383.27,383.45,383.18,383.42,1745.0,382.2389,382.4184,382.1491,382.3885,1745.0
2017-12-27 15:20:00,383.24,383.47,383.12,383.35,8238.0,382.209,382.4384,382.0893,382.3187,8238.0
2017-12-27 15:25:00,383.23,383.56,383.05,383.46,1700.0,382.199,382.5281,382.0195,382.4284,1700.0
2017-12-27 15:30:00,383.48,383.65,383.32,383.45,1350.0,382.4483,382.6179,382.2888,382.4184,1350.0
2017-12-27 15:35:00,383.4,383.46,383.19,383.2,2494.0,382.3686,382.4284,382.1591,382.1691,2494.0
2017-12-27 15:40:00,383.29,383.41,383.24,383.38,2800.0,382.2588,382.3785,382.209,382.3486,2800.0
2017-12-27 15:45:00,383.37,383.45,382.87,382.87,3150.0,382.3386,382.4184,381.84,381.84,3150.0
2017-12-27 15:50:00,383.09,384.25,383.09,384.12,17523.0,382.0594,383.2163,382.0594,383.0866,17523.0
2017-12-27 15:55:00,384.02,384.97,383.79,384.05,24284.0,382.9869,383.9343,382.7575,383.0168,24284.0
2017-12-28 09:30:00,385.27,385.79,384.34,384.91,5933.0,384.2335,384.7521,383.306,383.8745,5933.0
2017-12-28 09:35:00,384.5,387.02,384.5,386.48,8576.0,383.4656,385.9788,383.4656,385.4403,8576.0
2017-12-28 09:40:00,386.99,387.12,385.96,385.96,2882.0,385.9489,386.0785,384.9217,384.9217,2882.0
2017-12-28 09:45:00,385.38,385.38,383.1,383.1,1701.0,384.3432,384.3432,382.0694,382.0694,1701.0
2017-12-28 09:50:00,383.55,383.81,383.33,383.46,1150.0,382.5181,382.7774,382.2987,382.4284,1150.0
2017-12-28 09:55:00,383.75,383.75,382.32,382.5,4772.0,382.7176,382.7176,381.2915,381.471,4772.0
2017-12-28 10:00:00,382.5,382.5,381.14,381.2,5213.0,381.471,381.471,380.1146,380.1745,5213.0
2017-12-28 10:05:00,381.14,381.55,380.56,381.55,2400.0,380.1146,380.5235,379.5362,380.5235,2400.0
2017-12-28 10:10:00,381.71,383.12,381.64,382.69,4773.0,380.6831,382.0893,380.6133,381.6605,4773.0
2017-12-28 10:15:00,382.6,382.6,381.13,381.16,4900.0,381.5707,381.5707,380.1047,380.1346,4900.0
2017-12-28 10:20:00,381.33,381.37,380.5,380.75,5500.0,380.3041,380.344,379.4764,379.7257,5500.0
2017-12-28 10:25:00,380.25,380.63,380.12,380.28,2000.0,379.227,379.606,379.0974,379.2569,2000.0
2017-12-28 10:30:00,380.47,380.84,380.12,380.53,4430.0,379.4464,379.8154,379.0974,379.5063,4430.0
2017-12-28 10:35:00,380.35,380.65,380.1,380.65,3006.0,379.3268,379.6259,379.0774,379.6259,3006.0
2017-12-28 10:40:00,380.84,381.22,380.41,380.59,6600.0,379.8154,380.1944,379.3866,379.5661,6600.0
2017-12-28 10:45:00,380.7,380.77,379.33,379.33,7939.0,379.6758,379.7456,378.3095,378.3095,7939.0
2017-12-28 10:50:00,379.95,379.95,379.33,379.38,7050.0,378.9278,378.9278,378.3095,378.3594,7050.0
2017-12-28 10:55:00,379.37,379.62,379.32,379.33,1347.0,378.3494,378.5987,378.2995,378.3095,1347.0
2017-12-28 11:00:00,379.71,380.56,379.69,379.69,7100.0,378.6885,379.5362,378.6685,378.6685,7100.0
2017-12-28 11:05:00,379.93,380.49,379.53,379.72,6499.0,378.9079,379.4664,378.509,378.6985,6499.0
2017-12-28 11:10:00,379.52,380.8,378.89,380.78,10257.0,378.499,379.7755,377.8707,379.7556,10257.0
2017-12-28 11:15:00,380.77,381.44,380.46,381.44,1600.0,379.7456,380.4138,379.4365,380.4138,1600.0
2017-12-28 11:20:00,381.34,381.86,380.32,380.68,8200.0,380.3141,380.8327,379.2968,379.6559,8200.0
2017-12-28 11:25:00,380.81,380.81,380.37,380.51,900.0,379.7855,379.7855,379.3467,379.4863,900.0
2017-12-28 11:30:00,380.88,380.98,380.43,380.75,1105.0,379.8553,379.9551,379.4065,379.7257,1105.0
2017-12-28 11:35:00,380.9,381.32,380.9,381.32,2285.0,379.8753,380.2941,379.8753,380.2941,2285.0
2017-12-28 11:40:00,381.27,381.53,381.14,381.53,1183.0,380.2443,380.5036,380.1146,380.5036,1183.0
2017-12-28 11:45:00,381.48,381.69,381.15,381.16,1682.0,380.4537,380.6632,380.1246,380.1346,1682.0
2017-12-28 11:50:00,381.14,381.14,380.79,380.8,500.0,380.1146,380.1146,379.7656,379.7755,500.0
2017-12-28 11:55:00,381.26,381.5,380.84,381.5,1100.0,380.2343,380.4737,379.8154,380.4737,1100.0
2017-12-28 12:00:00,381.4,381.44,381.18,381.18,1049.0,380.3739,380.4138,380.1545,380.1545,1049.0
2017-12-28 12:05:00,381.4,381.5,381.21,381.5,831.0,380.3739,380.4737,380.1844,380.4737,831.0
2017-12-28 12:10:00,381.31,381.51,381.22,381.22,1300.0,380.2842,380.4836,380.1944,380.1944,1300.0
2017-12-28 12:15:00,381.69,381.97,381.46,381.46,1601.0,380.6632,380.9424,380.4338,380.4338,1601.0
2017-12-28 12:20:00,381.59,381.85,381.3,381.85,300.0,380.5634,380.8227,380.2742,380.8227,300.0
2017-12-28 12:25:00,381.75,381.84,381.38,381.57,2600.0,380.723,380.8127,380.354,380.5435,2600.0
2017-12-28 12:30:00,381.68,382.45,381.67,382.22,4081.0,380.6532,381.4211,380.6432,381.1917,4081.0
2017-12-28 12:35:00,382.81,382.81,382.32,382.46,519.0,381.7801,381.7801,381.2915,381.4311,519.0
2017-12-28 12:40:00,382.51,382.57,382.47,382.5,935.0,381.4809,381.5408,381.4411,381.471,935.0
2017-12-28 12:45:00,382.2,382.41,381.83,381.94,1324.0,381.1718,381.3812,380.8028,380.9125,1324.0
2017-12-28 12:50:00,382.12,382.2,382.12,382.2,200.0,381.092,381.1718,381.092,381.1718,200.0
2017-12-28 12:55:00,382.12,382.51,382.12,382.5,2644.0,381.092,381.4809,381.092,381.471,2644.0
2017-12-28 13:00:00,382.31,382.73,382.24,382.26,2595.0,381.2815,381.7004,381.2117,381.2316,2595.0
2017-12-28 13:05:00,382.32,382.39,381.77,381.77,4316.0,381.2915,381.3613,380.7429,380.7429,4316.0
2017-12-28 13:10:00,381.88,382.34,381.88,382.34,200.0,380.8526,381.3114,380.8526,381.3114,200.0
2017-12-28 13:15:00,382.09,382.24,381.83,382.24,1800.0,381.0621,381.2117,380.8028,381.2117,1800.0
2017-12-28 13:20:00,382.14,382.19,381.96,382.11,1400.0,381.1119,381.1618,380.9324,381.082,1400.0
2017-12-28 13:25:00,382.2,382.2,382.2,382.2,100.0,381.1718,381.1718,381.1718,381.1718,100.0
2017-12-28 13:30:00,382.21,382.21,381.96,382.03,800.0,381.1818,381.1818,380.9324,381.0022,800.0
2017-12-28 13:35:00,382.38,382.73,382.36,382.73,2565.0,381.3513,381.7004,381.3313,381.7004,2565.0
2017-12-28 13:40:00,382.53,382.8,382.51,382.6,2108.0,381.5009,381.7702,381.4809,381.5707,2108.0
2017-12-28 13:45:00,382.57,382.75,382.05,382.32,1141.0,381.5408,381.7203,381.0222,381.2915,1141.0
2017-12-28 13:50:00,382.35,382.57,382.23,382.38,1790.0,381.3214,381.5408,381.2017,381.3513,1790.0
2017-12-28 13:55:00,382.25,382.42,382.25,382.32,500.0,381.2216,381.3912,381.2216,381.2915,500.0
2017-12-28 14:00:00,382.3,382.31,382.09,382.09,1035.0,381.2715,381.2815,381.0621,381.0621,1035.0
2017-12-28 14:05:00,382.4,382.4,382.03,382.14,893.0,381.3712,381.3712,381.0022,381.1119,893.0
2017-12-28 14:10:00,382.2,382.25,382.2,382.25,200.0,381.1718,381.2216,381.1718,381.2216,200.0
2017-12-28 14:15:00,382.25,382.25,382.25,382.25,0.0,381.2216,381.2216,381.2216,381.2216,0.0
2017-12-28 14:20:00,382.19,382.41,382.08,382.08,4373.0,381.1618,381.3812,381.0521,381.0521,4373.0
2017-12-28 14:25:00,381.9,381.98,381.9,381.98,200.0,380.8726,380.9524,380.8726,380.9524,200.0
2017-12-28 14:30:00,382.07,382.19,382.02,382.18,1500.0,381.0421,381.1618,380.9923,381.1518,1500.0
2017-12-28 14:35:00,381.97,382.14,381.89,381.93,644.0,380.9424,381.1119,380.8626,380.9025,644.0
2017-12-28 14:40:00,382.13,382.13,381.86,381.86,400.0,381.102,381.102,380.8327,380.8327,400.0
2017-12-28 14:45:00,381.81,381.91,381.81,381.91,500.0,380.7828,380.8826,380.7828,380.8826,500.0
2017-12-28 14:50:00,381.96,381.96,381.73,381.73,600.0,380.9324,380.9324,380.703,380.703,600.0
2017-12-28 14:55:00,381.86,381.86,381.6,381.61,500.0,380.8327,380.8327,380.5734,380.5834,500.0
2017-12-28 15:00:00,381.61,381.61,381.39,381.39,2288.0,380.5834,380.5834,380.364,380.364,2288.0
2017-12-28 15:05:00,381.33,381.56,381.18,381.48,2982.0,380.3041,380.5335,380.1545,380.4537,2982.0
2017-12-28 15:10:00,381.63,381.63,381.45,381.47,800.0,380.6033,380.6033,380.4238,380.4437,800.0
2017-12-28 15:15:00,381.4,381.4,381.25,381.25,1400.0,380.3739,380.3739,380.2243,380.2243,1400.0
2017-12-28 15:20:00,381.29,382.07,381.21,382.07,2600.0,380.2642,381.0421,380.1844,381.0421,2600.0
2017-12-28 15:25:00,381.97,381.97,381.27,381.28,6400.0,380.9424,380.9424,380.2443,380.2543,6400.0
2017-12-28 15:30:00,381.46,382.09,381.35,381.8,7760.0,380.4338,381.0621,380.3241,380.7729,7760.0
2017-12-28 15:35:00,381.91,382.24,381.8,382.2,4884.0,380.8826,381.2117,380.7729,381.1718,4884.0
2017-12-28 15:40:00,381.98,382.1,381.93,382.1,3149.0,380.9524,381.072,380.9025,381.072,3149.0
2017-12-28 15:45:00,382.14,382.46,382.06,382.32,5699.0,381.1119,381.4311,381.0322,381.2915,5699.0
2017-12-28 15:50:00,382.4,383.49,382.4,383.32,6353.0,381.3712,382.4583,381.3712,382.2888,6353.0
2017-12-28 15:55:00,383.21,383.21,382.8,382.8,13892.0,382.1791,382.1791,381.7702,381.7702,13892.0
2017-12-29 09:30:00,381.87,382.65,381.87,382.15,5955.0,380.8427,381.6206,380.8427,381.1219,5955.0
2017-12-29 09:35:00,381.9,381.99,380.65,381.99,4265.0,380.8726,380.9623,379.6259,380.9623,4265.0
2017-12-29 09:40:00,381.66,382.31,380.7,380.95,3483.0,380.6332,381.2815,379.6758,379.9251,3483.0
2017-12-29 09:45:00,380.89,381.8,380.54,381.34,4851.0,379.8653,380.7729,379.5162,380.3141,4851.0
2017-12-29 09:50:00,381.19,381.34,380.5,380.57,2816.0,380.1645,380.3141,379.4764,379.5462,2816.0
2017-12-29 09:55:00,380.69,381.49,380.69,381.0,3344.0,379.6658,380.4637,379.6658,379.975,3344.0
2017-12-29 10:00:00,380.93,381.32,380.64,381.2,9319.0,379.9052,380.2941,379.616,380.1745,9319.0
2017-12-29 10:05:00,381.25,381.74,381.25,381.26,1374.0,380.2243,380.713,380.2243,380.2343,1374.0
2017-12-29 10:10:00,381.51,381.59,380.82,381.16,4263.0,380.4836,380.5634,379.7955,380.1346,4263.0
2017-12-29 10:15:00,380.97,381.99,380.71,380.95,8700.0,379.9451,380.9623,379.6858,379.9251,8700.0
2017-12-29 10:20:00,380.69,380.7,380.69,380.69,527.0,379.6658,379.6758,379.6658,379.6658,527.0
2017-12-29 10:25:00,381.39,381.5,381.0,381.0,500.0,380.364,380.4737,379.975,379.975,500.0
2017-12-29 10:30:00,380.96,380.96,379.53,379.53,7959.0,379.9351,379.9351,378.509,378.509,7959.0
2017-12-29 10:35:00,380.26,380.26,379.7,379.7,1185.0,379.237,379.237,378.6785,378.6785,1185.0
2017-12-29 10:40:00,380.16,380.16,379.7,380.12,923.0,379.1373,379.1373,378.6785,379.0974,923.0
2017-12-29 10:45:00,379.85,380.1,379.27,379.63,8367.0,378.8281,379.0774,378.2497,378.6087,8367.0
2017-12-29 10:50:00,379.72,379.72,376.42,376.42,11417.0,378.6985,378.6985,375.4073,375.4073,11417.0
2017-12-29 10:55:00,377.13,377.7,377.09,377.69,2550.0,376.1154,376.6839,376.0755,376.6739,2550.0
2017-12-29 11:00:00,377.58,377.62,376.3,376.77,5341.0,376.5642,376.6041,375.2877,375.7564,5341.0
2017-12-29 11:05:00,376.77,377.88,376.77,377.82,7690.0,375.7564,376.8634,375.7564,376.8036,7690.0
2017-12-29 11:10:00,377.75,378.46,377.75,378.45,1300.0,376.7338,377.4418,376.7338,377.4319,1300.0
2017-12-29 11:15:00,378.53,378.67,378.41,378.55,3329.0,377.5117,377.6513,377.392,377.5316,3329.0
2017-12-29 11:20:00,378.34,378.72,377.96,378.72,4233.0,377.3222,377.7011,376.9432,377.7011,4233.0
2017-12-29 11:25:00,378.58,378.59,378.33,378.36,800.0,377.5615,377.5715,377.3122,377.3421,800.0
2017-12-29 11:30:00,378.56,379.42,378.14,378.25,4103.0,377.5416,378.3993,377.1227,377.2324,4103.0
2017-12-29 11:35:00,378.26,378.89,378.26,378.26,1667.0,377.2424,377.8707,377.2424,377.2424,1667.0
2017-12-29 11:40:00,378.75,378.76,378.49,378.49,450.0,377.7311,377.741,377.4718,377.4718,450.0
2017-12-29 11:45:00,379.04,379.36,378.47,378.48,1400.0,378.0203,378.3394,377.4518,377.4618,1400.0
2017-12-29 11:50:00,378.49,378.8,378.49,378.8,600.0,377.4718,377.7809,377.4718,377.7809,600.0
2017-12-29 11:55:00,378.86,379.0,378.16,378.52,11867.0,377.8408,377.9804,377.1426,377.5017,11867.0
2017-12-29 12:00:00,378.33,378.42,377.56,378.16,2497.0,377.3122,377.4019,376.5443,377.1426,2497.0
2017-12-29 12:05:00,378.16,378.17,377.09,377.09,2534.0,377.1426,377.1526,376.0755,376.0755,2534.0
2017-12-29 12:10:00,377.88,378.0,377.56,377.7,1650.0,376.8634,376.9831,376.5443,376.6839,1650.0
2017-12-29 12:15:00,378.01,378.01,377.54,377.91,1317.0,376.9931,376.9931,376.5243,376.8933,1317.0
2017-12-29 12:20:00,378.06,378.21,377.64,377.75,11525.0,377.0429,377.1925,376.624,376.7338,11525.0
2017-12-29 12:25:00,377.74,378.19,377.71,377.71,1770.0,376.7238,377.1726,376.6939,376.6939,1770.0
2017-12-29 12:30:00,377.6,377.63,377.6,377.63,300.0,376.5842,376.6141,376.5842,376.6141,300.0
2017-12-29 12:35:00,377.71,377.9,377.6,377.88,774.0,376.6939,376.8833,376.5842,376.8634,774.0
2017-12-29 12:40:00,377.64,377.89,377.64,377.82,1763.0,376.624,376.8734,376.624,376.8036,1763.0
2017-12-29 12:45:00,377.99,378.04,377.34,377.5,5300.0,376.9731,377.023,376.3249,376.4844,5300.0
2017-12-29 12:50:00,377.42,377.73,377.31,377.73,1651.0,376.4046,376.7138,376.2949,376.7138,1651.0
2017-12-29 12:55:00,377.75,377.75,377.47,377.48,4019.0,376.7338,376.7338,376.4545,376.4645,4019.0
2017-12-29 13:00:00,377.46,377.58,377.26,377.56,1004.0,376.4445,376.5642,376.2451,376.5443,1004.0
2017-12-29 13:05:00,377.5,377.61,377.31,377.46,1700.0,376.4844,376.5941,376.2949,376.4445,1700.0
2017-12-29 13:10:00,377.48,378.0,377.36,378.0,10950.0,376.4645,376.9831,376.3448,376.9831,10950.0
2017-12-29 13:15:00,378.0,378.34,377.71,378.34,900.0,376.9831,377.3222,376.6939,377.3222,900.0
2017-12-29 13:20:00,378.2,378.43,377.76,377.76,1515.0,377.1825,377.4119,376.7437,376.7437,1515.0
2017-12-29 13:25:00,377.96,377.97,377.73,377.82,1267.0,376.9432,376.9532,376.7138,376.8036,1267.0
2017-12-29 13:30:00,377.75,377.9,377.58,377.71,650.0,376.7338,376.8833,376.5642,376.6939,650.0
2017-12-29 13:35:00,377.51,377.7,377.39,377.39,2000.0,376.4944,376.6839,376.3747,376.3747,2000.0
2017-12-29 13:40:00,377.56,377.8,377.32,377.33,5559.0,376.5443,376.7836,376.3049,376.3149,5559.0
2017-12-29 13:45:00,377.32,377.32,376.36,376.36,8596.0,376.3049,376.3049,375.3475,375.3475,8596.0
2017-12-29 13:50:00,376.41,376.54,375.88,376.35,4236.0,375.3974,375.527,374.8688,375.3375,4236.0
2017-12-29 13:55:00,375.96,376.5,375.91,376.41,9120.0,374.9486,375.4871,374.8987,375.3974,9120.0
2017-12-29 14:00:00,376.31,376.36,376.11,376.28,900.0,375.2976,375.3475,375.0982,375.2677,900.0
2017-12-29 14:05:00,376.0,376.22,375.79,376.0,3372.0,374.9885,375.2079,374.779,374.9885,3372.0
2017-12-29 14:10:00,375.7,376.13,375.36,375.88,7173.0,374.6893,375.1181,374.3502,374.8688,7173.0
2017-12-29 14:15:00,375.8,375.96,375.51,375.93,2914.0,374.789,374.9486,374.4998,374.9186,2914.0
2017-12-29 14:20:00,376.09,376.25,375.5,375.73,4865.0,375.0782,375.2378,374.4898,374.7192,4865.0
2017-12-29 14:25:00,375.69,376.0,375.34,375.34,10010.0,374.6793,374.9885,374.3302,374.3302,10010.0
2017-12-29 14:30:00,375.36,375.4,375.0,375.25,9400.0,374.3502,374.3901,373.9911,374.2405,9400.0
2017-12-29 14:35:00,375.14,375.4,375.14,375.4,2550.0,374.1308,374.3901,374.1308,374.3901,2550.0
2017-12-29 14:40:00,375.46,375.73,375.34,375.66,2735.0,374.4499,374.7192,374.3302,374.6494,2735.0
2017-12-29 14:45:00,375.57,376.24,375.5,376.0,19222.0,374.5596,375.2278,374.4898,374.9885,19222.0
2017-12-29 14:50:00,375.94,376.0,375.63,375.77,8691.0,374.9286,374.9885,374.6195,374.7591,8691.0
2017-12-29 14:55:00,375.77,376.3,375.77,376.24,4379.0,374.7591,375.2877,374.7591,375.2278,4379.0
2017-12-29 15:00:00,376.23,376.4,375.65,376.13,9598.0,375.2178,375.3874,374.6394,375.1181,9598.0
2017-12-29 15:05:00,376.15,376.25,375.8,375.8,4896.0,375.1381,375.2378,374.789,374.789,4896.0
2017-12-29 15:10:00,376.1,376.38,376.05,376.31,3270.0,375.0882,375.3674,375.0383,375.2976,3270.0
2017-12-29 15:15:00,376.39,376.48,376.05,376.38,5499.0,375.3774,375.4672,375.0383,375.3674,5499.0
2017-12-29 15:20:00,376.66,377.74,376.66,377.71,9055.0,375.6467,376.7238,375.6467,376.6939,9055.0
2017-12-29 15:25:00,377.78,378.74,377.63,378.14,6884.0,376.7637,377.7211,376.6141,377.1227,6884.0
2017-12-29 15:30:00,378.06,378.09,376.62,376.78,3550.0,377.0429,377.0728,375.6068,375.7664,3550.0
2017-12-29 15:35:00,376.47,376.72,376.15,376.15,3451.0,375.4572,375.7065,375.1381,375.1381,3451.0
2017-12-29 15:40:00,376.04,376.62,375.25,376.07,12224.0,375.0284,375.6068,374.2405,375.0583,12224.0
2017-12-29 15:45:00,376.07,376.07,375.65,376.0,5539.0,375.0583,375.0583,374.6394,374.9885,5539.0
2017-12-29 15:50:00,375.83,376.22,375.26,375.84,19094.0,374.8189,375.2079,374.2505,374.8289,19094.0
2017-12-29 15:55:00,375.84,376.85,375.75,376.11,59925.0,374.8289,375.8362,374.7391,375.0982,59925.0
2018-01-02 09:30:00,379.48,379.57,377.1,378.05,20616.0,378.4591,378.5489,376.0855,377.0329,20616.0
2018-01-02 09:35:00,378.66,381.14,378.5,381.0,15757.0,377.6413,380.1146,377.4817,379.975,15757.0
2018-01-02 09:40:00,380.5,382.6,380.09,382.02,7647.0,379.4764,381.5707,379.0675,380.9923,7647.0
2018-01-02 09:45:00,383.0,384.81,382.17,383.77,20364.0,381.9696,383.7748,381.1419,382.7376,20364.0
2018-01-02 09:50:00,383.67,384.05,382.25,382.25,5632.0,382.6378,383.0168,381.2216,381.2216,5632.0
2018-01-02 09:55:00,382.02,383.79,382.0,383.79,5328.0,380.9923,382.7575,380.9723,382.7575,5328.0
2018-01-02 10:00:00,383.74,384.78,383.62,383.68,7031.0,382.7076,383.7448,382.588,382.6478,7031.0
2018-01-02 10:05:00,383.32,383.33,382.0,382.0,2200.0,382.2888,382.2987,380.9723,380.9723,2200.0
2018-01-02 10:10:00,382.48,383.09,381.94,382.25,8599.0,381.451,382.0594,380.9125,381.2216,8599.0
2018-01-02 10:15:00,382.11,382.74,381.91,382.26,3711.0,381.082,381.7103,380.8826,381.2316,3711.0
2018-01-02 10:20:00,382.15,382.47,381.48,382.01,11427.0,381.1219,381.4411,380.4537,380.9823,11427.0
2018-01-02 10:25:00,381.98,382.09,380.23,381.99,12021.0,380.9524,381.0621,379.2071,380.9623,12021.0
2018-01-02 10:30:00,381.89,382.17,381.49,381.81,11746.0,380.8626,381.1419,380.4637,380.7828,11746.0
2018-01-02 10:35:00,381.58,381.98,381.26,381.98,5926.0,380.5534,380.9524,380.2343,380.9524,5926.0
2018-01-02 10:40:00,381.93,382.3,381.64,381.81,4624.0,380.9025,381.2715,380.6133,380.7828,4624.0
2018-01-02 10:45:00,381.86,382.69,381.77,382.54,6287.0,380.8327,381.6605,380.7429,381.5109,6287.0
2018-01-02 10:50:00,382.38,382.69,382.28,382.5,1482.0,381.3513,381.6605,381.2516,381.471,1482.0
2018-01-02 10:55:00,382.69,382.86,382.48,382.77,25576.0,381.6605,381.83,381.451,381.7402,25576.0
2018-01-02 11:00:00,382.85,383.5,382.77,383.25,5115.0,381.82,382.4683,381.7402,382.219,5115.0
2018-01-02 11:05:00,383.25,383.69,383.14,383.47,3663.0,382.219,382.6578,382.1093,382.4384,3663.0
2018-01-02 11:10:00,383.47,383.56,383.12,383.3,13857.0,382.4384,382.5281,382.0893,382.2688,13857.0
2018-01-02 11:15:00,383.64,383.64,383.23,383.37,2387.0,382.6079,382.6079,382.199,382.3386,2387.0
2018-01-02 11:20:00,383.23,383.24,382.6,382.66,1454.0,382.199,382.209,381.5707,381.6305,1454.0
2018-01-02 11:25:00,382.85,383.75,382.85,383.47,5241.0,381.82,382.7176,381.82,382.4384,5241.0
2018-01-02 11:30:00,383.47,383.62,383.2,383.47,812.0,382.4384,382.588,382.1691,382.4384,812.0
2018-01-02 11:35:00,383.44,383.49,383.38,383.38,1600.0,382.4084,382.4583,382.3486,382.3486,1600.0
2018-01-02 11:40:00,383.16,383.29,382.79,382.85,1200.0,382.1292,382.2588,381.7602,381.82,1200.0
2018-01-02 11:45:00,382.88,383.04,382.85,383.04,1942.0,381.85,382.0095,381.82,382.0095,1942.0
2018-01-02 11:50:00,382.95,383.18,382.7,382.77,1239.0,381.9198,382.1491,381.6704,381.7402,1239.0
2018-01-02 11:55:00,382.96,383.14,382.11,382.15,9252.0,381.9297,382.1093,381.082,381.1219,9252.0
2018-01-02 12:00:00,382.51,382.56,382.11,382.56,3100.0,381.4809,381.5308,381.082,381.5308,3100.0
2018-01-02 12:05:00,382.56,382.58,381.85,382.5,6377.0,381.5308,381.5508,380.8227,381.471,6377.0
2018-01-02 12:10:00,382.85,382.86,382.56,382.56,700.0,381.82,381.83,381.5308,381.5308,700.0
2018-01-02 12:15:00,382.56,382.66,381.86,381.86,2490.0,381.5308,381.6305,380.8327,380.8327,2490.0
2018-01-02 12:20:00,381.5,381.78,381.5,381.68,2400.0,380.4737,380.7529,380.4737,380.6532,2400.0
2018-01-02 12:25:00,381.95,382.07,381.74,381.9,2522.0,380.9225,381.0421,380.713,380.8726,2522.0
2018-01-02 12:30:00,381.61,381.61,381.35,381.35,700.0,380.5834,380.5834,380.3241,380.3241,700.0
2018-01-02 12:35:00,381.52,382.1,381.52,382.1,1700.0,380.4936,381.072,380.4936,381.072,1700.0
2018-01-02 12:40:00,381.87,382.07,381.86,382.07,600.0,380.8427,381.0421,380.8327,381.0421,600.0
2018-01-02 12:45:00,381.9,382.1,381.89,381.89,3639.0,380.8726,381.072,380.8626,380.8626,3639.0
2018-01-02 12:50:00,381.83,382.13,381.57,382.06,5461.0,380.8028,381.102,380.5435,381.0322,5461.0
2018-01-02 12:55:00,382.07,382.41,382.06,382.36,4821.0,381.0421,381.3812,381.0322,381.3313,4821.0
2018-01-02 13:00:00,382.74,383.01,382.01,382.02,1032.0,381.7103,381.9796,380.9823,380.9923,1032.0
2018-01-02 13:05:00,382.37,382.37,381.79,382.06,2261.0,381.3413,381.3413,380.7629,381.0322,2261.0
2018-01-02 13:10:00,382.0,382.23,381.99,382.19,1200.0,380.9723,381.2017,380.9623,381.1618,1200.0
2018-01-02 13:15:00,382.17,382.56,381.82,382.25,6900.0,381.1419,381.5308,380.7928,381.2216,6900.0
2018-01-02 13:20:00,382.43,382.87,382.19,382.67,4304.0,381.4012,381.84,381.1618,381.6405,4304.0
2018-01-02 13:25:00,382.45,382.63,382.33,382.63,1200.0,381.4211,381.6006,381.3014,381.6006,1200.0
2018-01-02 13:30:00,382.61,382.77,382.4,382.69,1158.0,381.5807,381.7402,381.3712,381.6605,1158.0
2018-01-02 13:35:00,382.58,382.93,382.44,382.58,6464.0,381.5508,381.8998,381.4111,381.5508,6464.0
2018-01-02 13:40:00,382.58,382.64,382.47,382.61,1100.0,381.5508,381.6106,381.4411,381.5807,1100.0
2018-01-02 13:45:00,382.61,382.64,382.28,382.54,1312.0,381.5807,381.6106,381.2516,381.5109,1312.0
2018-01-02 13:50:00,382.81,382.81,382.48,382.48,800.0,381.7801,381.7801,381.451,381.451,800.0
2018-01-02 13:55:00,382.44,382.58,382.43,382.58,670.0,381.4111,381.5508,381.4012,381.5508,670.0
2018-01-02 14:00:00,382.61,382.8,382.23,382.61,8877.0,381.5807,381.7702,381.2017,381.5807,8877.0
2018-01-02 14:05:00,382.6,382.81,382.22,382.59,2779.0,381.5707,381.7801,381.1917,381.5607,2779.0
2018-01-02 14:10:00,382.48,382.48,381.94,382.46,1368.0,381.451,381.451,380.9125,381.4311,1368.0
2018-01-02 14:15:00,382.59,382.69,382.25,382.46,1756.0,381.5607,381.6605,381.2216,381.4311,1756.0
2018-01-02 14:20:00,382.68,382.93,382.64,382.87,1829.0,381.6505,381.8998,381.6106,381.84,1829.0
2018-01-02 14:25:00,382.85,382.85,382.67,382.84,600.0,381.82,381.82,381.6405,381.8101,600.0
2018-01-02 14:30:00,383.0,383.01,382.79,382.93,4931.0,381.9696,381.9796,381.7602,381.8998,4931.0
2018-01-02 14:35:00,382.98,383.01,382.48,382.49,1798.0,381.9497,381.9796,381.451,381.461,1798.0
2018-01-02 14:40:00,382.5,382.63,382.49,382.5,22658.0,381.471,381.6006,381.461,381.471,22658.0
2018-01-02 14:45:00,382.58,382.58,381.69,381.94,1600.0,381.5508,381.5508,380.6632,380.9125,1600.0
2018-01-02 14:50:00,381.96,382.55,381.95,382.02,2434.0,380.9324,381.5208,380.9225,380.9923,2434.0
2018-01-02 14:55:00,382.03,382.75,382.02,382.73,1550.0,381.0022,381.7203,380.9923,381.7004,1550.0
2018-01-02 15:00:00,383.0,383.01,382.63,382.65,1200.0,381.9696,381.9796,381.6006,381.6206,1200.0
2018-01-02 15:05:00,382.98,383.11,382.86,383.11,2271.0,381.9497,382.0793,381.83,382.0793,2271.0
2018-01-02 15:10:00,383.0,383.15,382.46,382.47,3600.0,381.9696,382.1192,381.4311,381.4411,3600.0
2018-01-02 15:15:00,382.65,382.99,382.65,382.89,3501.0,381.6206,381.9597,381.6206,381.8599,3501.0
2018-01-02 15:20:00,382.42,382.89,382.41,382.73,4313.0,381.3912,381.8599,381.3812,381.7004,4313.0
2018-01-02 15:25:00,382.49,382.7,382.3,382.53,4202.0,381.461,381.6704,381.2715,381.5009,4202.0
2018-01-02 15:30:00,382.4,382.75,382.4,382.46,1700.0,381.3712,381.7203,381.3712,381.4311,1700.0
2018-01-02 15:35:00,382.42,382.91,382.38,382.54,3089.0,381.3912,381.8799,381.3513,381.5109,3089.0
2018-01-02 15:40:00,382.48,382.74,382.37,382.65,2212.0,381.451,381.7103,381.3413,381.6206,2212.0
2018-01-02 15:45:00,382.83,383.06,382.76,382.76,2579.0,381.8001,382.0295,381.7303,381.7303,2579.0
2018-01-02 15:50:00,382.95,383.48,382.94,383.09,6465.0,381.9198,382.4483,381.9098,382.0594,6465.0
2018-01-02 15:55:00,383.06,383.22,382.28,382.3,45284.0,382.0295,382.189,381.2516,381.2715,45284.0
2018-01-03 09:30:00,383.14,383.97,381.68,383.08,9493.0,382.1093,382.937,380.6532,382.0494,9493.0
2018-01-03 09:35:00,381.97,382.67,381.87,381.88,2130.0,380.9424,381.6405,380.8427,380.8526,2130.0
2018-01-03 09:40:00,382.18,382.45,381.38,382.04,6454.0,381.1518,381.4211,380.354,381.0122,6454.0
2018-01-03 09:45:00,382.47,383.08,381.84,382.66,9696.0,381.4411,382.0494,380.8127,381.6305,9696.0
2018-01-03 09:50:00,382.16,383.01,382.15,382.51,1799.0,381.1319,381.9796,381.1219,381.4809,1799.0
2018-01-03 09:55:00,381.9,381.93,381.14,381.82,4263.0,380.8726,380.9025,380.1146,380.7928,4263.0
2018-01-03 10:00:00,382.04,382.62,381.65,382.5,6245.0,381.0122,381.5906,380.6233,381.471,6245.0
2018-01-03 10:05:00,382.25,382.46,381.63,382.36,7640.0,381.2216,381.4311,380.6033,381.3313,7640.0
2018-01-03 10:10:00,382.5,383.9,382.5,383.82,1400.0,381.471,382.8672,381.471,382.7874,1400.0
2018-01-03 10:15:00,383.14,384.0,383.14,383.7,5401.0,382.1093,382.9669,382.1093,382.6677,5401.0
2018-01-03 10:20:00,383.83,385.52,383.83,385.5,9303.0,382.7974,384.4828,382.7974,384.4629,9303.0
2018-01-03 10:25:00,385.69,387.0,385.69,386.79,10032.0,384.6524,385.9589,384.6524,385.7494,10032.0
2018-01-03 10:30:00,386.46,387.5,386.4,387.34,9600.0,385.4203,386.4575,385.3605,386.298,9600.0
2018-01-03 10:35:00,387.79,388.67,387.54,388.58,7370.0,386.7467,387.6244,386.4974,387.5346,7370.0
2018-01-03 10:40:00,388.78,390.19,388.63,389.88,12596.0,387.7341,389.1403,387.5845,388.8311,12596.0
2018-01-03 10:45:00,390.2,390.97,389.56,390.93,5269.0,389.1503,389.9182,388.512,389.8783,5269.0
2018-01-03 10:50:00,390.77,392.24,389.71,391.28,8133.0,389.7187,391.1848,388.6616,390.2274,8133.0
2018-01-03 10:55:00,391.17,391.83,390.86,391.59,5753.0,390.1176,390.7759,389.8085,390.5365,5753.0
2018-01-03 11:00:00,391.6,391.85,391.32,391.85,2803.0,390.5465,390.7958,390.2672,390.7958,2803.0
2018-01-03 11:05:00,391.41,391.53,390.64,391.29,6504.0,390.357,390.4767,389.5891,390.2373,6504.0
2018-01-03 11:10:00,391.34,391.8,391.29,391.5,4981.0,390.2872,390.746,390.2373,390.4468,4981.0
2018-01-03 11:15:00,391.71,392.13,390.97,392.13,8404.0,390.6562,391.0751,389.9182,391.0751,8404.0
2018-01-03 11:20:00,391.97,392.74,391.97,392.48,5690.0,390.9155,391.6834,390.9155,391.4241,5690.0
2018-01-03 11:25:00,392.65,394.34,392.64,393.82,8480.0,391.5937,393.2791,391.5837,392.7605,8480.0
2018-01-03 11:30:00,394.02,394.74,394.02,394.5,5758.0,392.96,393.678,392.96,393.4387,5758.0
2018-01-03 11:35:00,394.69,394.8,394.05,394.54,4843.0,393.6282,393.7379,392.9899,393.4786,4843.0
2018-01-03 11:40:00,394.48,395.0,394.21,395.0,4452.0,393.4187,393.9373,393.1495,393.9373,4452.0
2018-01-03 11:45:00,394.75,396.23,394.75,396.23,10848.0,393.688,395.164,393.688,395.164,10848.0
2018-01-03 11:50:00,396.21,396.69,395.7,395.89,12886.0,395.1441,395.6228,394.6355,394.825,12886.0
2018-01-03 11:55:00,396.07,396.15,395.53,396.15,5899.0,395.0045,395.0843,394.4659,395.0843,5899.0
2018-01-03 12:00:00,396.0,396.07,395.1,395.35,2950.0,394.9347,395.0045,394.0371,394.2864,2950.0
2018-01-03 12:05:00,395.35,395.75,395.35,395.75,2205.0,394.2864,394.6853,394.2864,394.6853,2205.0
2018-01-03 12:10:00,395.4,396.01,395.26,395.5,6137.0,394.3363,394.9446,394.1966,394.436,6137.0
2018-01-03 12:15:00,395.59,395.87,395.2,395.33,6283.0,394.5258,394.805,394.1368,394.2665,6283.0
2018-01-03 12:20:00,395.45,395.7,395.16,395.16,2196.0,394.3861,394.6355,394.0969,394.0969,2196.0
2018-01-03 12:25:00,395.31,396.71,395.31,396.7,3851.0,394.2465,395.6427,394.2465,395.6328,3851.0
2018-01-03 12:30:00,396.45,396.78,396.23,396.52,3516.0,395.3834,395.7126,395.164,395.4533,3516.0
2018-01-03 12:35:00,396.52,396.68,396.0,396.0,6794.0,395.4533,395.6128,394.9347,394.9347,6794.0
2018-01-03 12:40:00,395.92,396.39,395.82,396.13,3585.0,394.8549,395.3236,394.7551,395.0643,3585.0
2018-01-03 12:45:00,396.23,396.45,395.55,395.91,4585.0,395.164,395.3834,394.4859,394.8449,4585.0
2018-01-03 12:50:00,396.13,396.25,395.84,395.85,3600.0,395.0643,395.184,394.7751,394.7851,3600.0
2018-01-03 12:55:00,395.84,395.84,394.39,394.71,8191.0,394.7751,394.7751,393.329,393.6481,8191.0
2018-01-03 13:00:00,394.71,394.92,393.04,393.1,9929.0,393.6481,393.8576,391.9826,392.0425,9929.0
2018-01-03 13:05:00,393.09,394.92,392.75,394.62,8482.0,392.0325,393.8576,391.6934,393.5584,8482.0
2018-01-03 13:10:00,394.47,394.72,393.87,394.41,11962.0,393.4088,393.6581,392.8104,393.3489,11962.0
2018-01-03 13:15:00,394.5,395.36,394.45,395.36,1600.0,393.4387,394.2964,393.3888,394.2964,1600.0
2018-01-03 13:20:00,394.62,395.11,394.45,394.69,7761.0,393.5584,394.047,393.3888,393.6282,7761.0
2018-01-03 13:25:00,394.64,394.92,394.5,394.73,4900.0,393.5783,393.8576,393.4387,393.6681,4900.0
2018-01-03 13:30:00,394.69,396.0,394.69,395.43,10312.0,393.6282,394.9347,393.6282,394.3662,10312.0
2018-01-03 13:35:00,395.36,395.62,394.51,394.61,8000.0,394.2964,394.5557,393.4487,393.5484,8000.0
2018-01-03 13:40:00,394.49,394.75,394.11,394.75,5761.0,393.4287,393.688,393.0497,393.688,5761.0
2018-01-03 13:45:00,394.84,395.55,394.83,395.48,5637.0,393.7778,394.4859,393.7678,394.4161,5637.0
2018-01-03 13:50:00,395.29,395.71,394.92,395.71,4959.0,394.2266,394.6454,393.8576,394.6454,4959.0
2018-01-03 13:55:00,395.65,395.65,394.6,394.96,3415.0,394.5856,394.5856,393.5384,393.8975,3415.0
2018-01-03 14:00:00,395.06,395.3,394.93,395.25,2678.0,393.9972,394.2365,393.8675,394.1867,2678.0
2018-01-03 14:05:00,395.12,395.28,394.57,394.57,4788.0,394.057,394.2166,393.5085,393.5085,4788.0
2018-01-03 14:10:00,395.13,395.69,394.85,395.69,900.0,394.067,394.6255,393.7877,394.6255,900.0
2018-01-03 14:15:00,395.49,395.8,394.92,394.92,4905.0,394.426,394.7352,393.8576,393.8576,4905.0
2018-01-03 14:20:00,395.23,395.23,394.49,394.74,2004.0,394.1667,394.1667,393.4287,393.678,2004.0
2018-01-03 14:25:00,394.83,395.4,394.83,395.29,2862.0,393.7678,394.3363,393.7678,394.2266,2862.0
2018-01-03 14:30:00,395.39,395.41,394.57,394.81,3474.0,394.3263,394.3462,393.5085,393.7479,3474.0
2018-01-03 14:35:00,394.82,395.26,394.79,395.01,3909.0,393.7578,394.1966,393.7279,393.9473,3909.0
2018-01-03 14:40:00,394.86,394.86,393.9,394.1,1970.0,393.7977,393.7977,392.8403,393.0398,1970.0
2018-01-03 14:45:00,394.1,395.04,394.1,395.04,4027.0,393.0398,393.9772,393.0398,393.9772,4027.0
2018-01-03 14:50:00,394.48,394.48,393.91,393.99,2206.0,393.4187,393.4187,392.8503,392.9301,2206.0
2018-01-03 14:55:00,393.98,394.32,393.98,394.1,2938.0,392.9201,393.2592,392.9201,393.0398,2938.0
2018-01-03 15:00:00,394.06,394.53,393.93,394.07,4350.0,392.9999,393.4686,392.8702,393.0098,4350.0
2018-01-03 15:05:00,394.11,394.48,394.06,394.41,2300.0,393.0497,393.4187,392.9999,393.3489,2300.0
2018-01-03 15:10:00,394.62,394.62,394.34,394.35,1600.0,393.5584,393.5584,393.2791,393.2891,1600.0
2018-01-03 15:15:00,394.6,394.7,394.4,394.58,5002.0,393.5384,393.6382,393.339,393.5185,5002.0
2018-01-03 15:20:00,394.47,395.01,394.47,394.85,4411.0,393.4088,393.9473,393.4088,393.7877,4411.0
2018-01-03 15:25:00,395.0,395.19,394.55,394.55,3942.0,393.9373,394.1268,393.4886,393.4886,3942.0
2018-01-03 15:30:00,394.69,394.86,394.6,394.7,3100.0,393.6282,393.7977,393.5384,393.6382,3100.0
2018-01-03 15:35:00,394.63,394.86,394.56,394.56,7335.0,393.5683,393.7977,393.4985,393.4985,7335.0
2018-01-03 15:40:00,394.5,394.5,394.01,394.01,5300.0,393.4387,393.4387,392.95,392.95,5300.0
2018-01-03 15:45:00,394.0,394.23,393.88,394.05,8446.0,392.94,393.1694,392.8204,392.9899,8446.0
2018-01-03 15:50:00,393.99,394.66,393.94,394.31,9270.0,392.9301,393.5983,392.8802,393.2492,9270.0
2018-01-03 15:55:00,394.22,394.35,393.51,393.88,21670.0,393.1594,393.2891,392.4514,392.8204,21670.0
2018-01-04 09:30:00,394.5,394.95,390.31,390.31,13862.0,393.4387,393.8875,389.26,389.26,13862.0
2018-01-04 09:35:00,390.52,391.74,389.1,390.19,33147.0,389.4694,390.6861,388.0532,389.1403,33147.0
2018-01-04 09:40:00,389.76,389.92,388.09,388.85,9862.0,388.7114,388.871,387.0459,387.8039,9862.0
2018-01-04 09:45:00,388.92,389.42,387.42,387.66,14102.0,387.8737,388.3724,386.3777,386.6171,14102.0
2018-01-04 09:50:00,387.64,388.36,387.46,388.31,7103.0,386.5971,387.3152,386.4176,387.2653,7103.0
2018-01-04 09:55:00,388.4,389.0,387.9,388.67,7200.0,387.3551,387.9535,386.8564,387.6244,7200.0
2018-01-04 10:00:00,388.37,388.37,385.9,386.21,7718.0,387.3252,387.3252,384.8618,385.171,7718.0
2018-01-04 10:05:00,386.0,386.17,384.35,384.88,9506.0,384.9616,385.1311,383.316,383.8446,9506.0
2018-01-04 10:10:00,385.12,386.74,385.12,386.73,4866.0,384.0839,385.6996,384.0839,385.6896,4866.0
2018-01-04 10:15:00,386.61,387.54,386.37,386.37,5375.0,385.5699,386.4974,385.3306,385.3306,5375.0
2018-01-04 10:20:00,386.68,386.85,386.25,386.62,4333.0,385.6397,385.8093,385.2109,385.5799,4333.0
2018-01-04 10:25:00,386.68,387.4,386.05,387.0,2975.0,385.6397,386.3578,385.0114,385.9589,2975.0
2018-01-04 10:30:00,386.9,387.89,386.63,387.48,3937.0,385.8591,386.8465,385.5899,386.4376,3937.0
2018-01-04 10:35:00,387.48,387.88,387.42,387.88,3086.0,386.4376,386.8365,386.3777,386.8365,3086.0
2018-01-04 10:40:00,387.87,387.88,387.57,387.67,5593.0,386.8265,386.8365,386.5273,386.6271,5593.0
2018-01-04 10:45:00,387.55,387.6,387.07,387.07,2617.0,386.5074,386.5573,386.0287,386.0287,2617.0
2018-01-04 10:50:00,387.19,387.48,386.81,387.0,5558.0,386.1484,386.4376,385.7694,385.9589,5558.0
2018-01-04 10:55:00,387.06,387.32,386.82,387.0,4700.0,386.0187,386.278,385.7794,385.9589,4700.0
2018-01-04 11:00:00,386.95,386.95,386.08,386.34,4245.0,385.909,385.909,385.0413,385.3006,4245.0
2018-01-04 11:05:00,386.31,387.16,386.31,386.69,4512.0,385.2707,386.1184,385.2707,385.6497,4512.0
2018-01-04 11:10:00,386.74,387.35,386.6,386.82,2594.0,385.6996,386.3079,385.5599,385.7794,2594.0
2018-01-04 11:15:00,386.7,386.75,385.79,385.83,11500.0,385.6597,385.7095,384.7521,384.792,11500.0
2018-01-04 11:20:00,386.24,386.6,385.94,386.36,5313.0,385.2009,385.5599,384.9017,385.3206,5313.0
2018-01-04 11:25:00,386.27,387.36,386.27,387.26,1668.0,385.2308,386.3179,385.2308,386.2182,1668.0
2018-01-04 11:30:00,387.31,387.71,387.31,387.57,2603.0,386.268,386.667,386.268,386.5273,2603.0
2018-01-04 11:35:00,387.5,387.63,386.79,387.02,2665.0,386.4575,386.5872,385.7494,385.9788,2665.0
2018-01-04 11:40:00,387.22,387.22,386.84,386.84,800.0,386.1783,386.1783,385.7993,385.7993,800.0
2018-01-04 11:45:00,387.0,387.99,386.86,387.69,1100.0,385.9589,386.9462,385.8192,386.647,1100.0
2018-01-04 11:50:00,387.47,387.57,387.46,387.56,255.0,386.4276,386.5273,386.4176,386.5174,255.0
2018-01-04 11:55:00,387.43,387.43,386.94,387.02,2850.0,386.3877,386.3877,385.899,385.9788,2850.0
2018-01-04 12:00:00,387.1,387.24,386.77,386.79,1501.0,386.0586,386.1982,385.7295,385.7494,1501.0
2018-01-04 12:05:00,387.01,387.25,387.01,387.13,6965.0,385.9688,386.2082,385.9688,386.0885,6965.0
2018-01-04 12:10:00,387.14,387.14,386.55,386.55,3335.0,386.0985,386.0985,385.5101,385.5101,3335.0
2018-01-04 12:15:00,386.69,386.69,385.57,385.57,3600.0,385.6497,385.6497,384.5327,384.5327,3600.0
2018-01-04 12:20:00,385.97,385.97,385.26,385.36,1703.0,384.9316,384.9316,384.2235,384.3233,1703.0
2018-01-04 12:25:00,385.37,385.99,385.17,385.61,3181.0,384.3333,384.9516,384.1338,384.5726,3181.0
2018-01-04 12:30:00,385.55,386.09,385.5,385.77,3595.0,384.5128,385.0513,384.4629,384.7322,3595.0
2018-01-04 12:35:00,385.94,386.39,385.59,386.04,2677.0,384.9017,385.3505,384.5527,385.0014,2677.0
2018-01-04 12:40:00,385.97,385.97,385.65,385.75,900.0,384.9316,384.9316,384.6125,384.7122,900.0
2018-01-04 12:45:00,385.78,386.58,385.77,386.18,1800.0,384.7421,385.54,384.7322,385.1411,1800.0
2018-01-04 12:50:00,386.02,386.02,385.51,385.69,1108.0,384.9815,384.9815,384.4729,384.6524,1108.0
2018-01-04 12:55:00,385.71,386.0,385.7,385.76,2650.0,384.6723,384.9616,384.6624,384.7222,2650.0
2018-01-04 13:00:00,386.0,386.0,385.7,386.0,2018.0,384.9616,384.9616,384.6624,384.9616,2018.0
2018-01-04 13:05:00,386.15,386.42,386.05,386.3,1450.0,385.1112,385.3804,385.0114,385.2607,1450.0
2018-01-04 13:10:00,386.14,386.14,385.88,385.98,1800.0,385.1012,385.1012,384.8419,384.9416,1800.0
2018-01-04 13:15:00,386.2,386.2,386.01,386.12,501.0,385.161,385.161,384.9715,385.0812,501.0
2018-01-04 13:20:00,385.97,386.01,385.5,385.96,2350.0,384.9316,384.9715,384.4629,384.9217,2350.0
2018-01-04 13:25:00,385.98,385.98,385.58,385.81,300.0,384.9416,384.9416,384.5427,384.7721,300.0
2018-01-04 13:30:00,385.5,385.89,385.5,385.89,909.0,384.4629,384.8519,384.4629,384.8519,909.0
2018-01-04 13:35:00,386.07,386.07,386.01,386.01,500.0,385.0314,385.0314,384.9715,384.9715,500.0
2018-01-04 13:40:00,385.97,386.1,385.83,385.83,3185.0,384.9316,385.0613,384.792,384.792,3185.0
2018-01-04 13:45:00,385.97,385.97,385.68,385.84,1300.0,384.9316,384.9316,384.6424,384.802,1300.0
2018-01-04 13:50:00,385.83,385.93,385.62,385.8,4775.0,384.792,384.8917,384.5826,384.7621,4775.0
2018-01-04 13:55:00,385.86,386.08,385.63,386.07,5892.0,384.8219,385.0413,384.5926,385.0314,5892.0
2018-01-04 14:00:00,386.07,386.12,385.91,386.07,2883.0,385.0314,385.0812,384.8718,385.0314,2883.0
2018-01-04 14:05:00,385.94,386.04,385.56,385.56,3544.0,384.9017,385.0014,384.5227,384.5227,3544.0
2018-01-04 14:10:00,385.63,385.83,385.28,385.72,2927.0,384.5926,384.792,384.2435,384.6823,2927.0
2018-01-04 14:15:00,385.81,385.86,385.54,385.61,4806.0,384.7721,384.8219,384.5028,384.5726,4806.0
2018-01-04 14:20:00,385.68,385.73,385.57,385.68,3093.0,384.6424,384.6923,384.5327,384.6424,3093.0
2018-01-04 14:25:00,385.68,385.97,385.51,385.95,9489.0,384.6424,384.9316,384.4729,384.9117,9489.0
2018-01-04 14:30:00,385.94,386.02,385.52,385.65,1345.0,384.9017,384.9815,384.4828,384.6125,1345.0
2018-01-04 14:35:00,385.52,385.87,385.5,385.65,4047.0,384.4828,384.8319,384.4629,384.6125,4047.0
2018-01-04 14:40:00,385.75,385.9,385.69,385.7,9600.0,384.7122,384.8618,384.6524,384.6624,9600.0
2018-01-04 14:45:00,385.94,385.99,385.5,385.68,3400.0,384.9017,384.9516,384.4629,384.6424,3400.0
2018-01-04 14:50:00,385.7,385.75,385.34,385.34,2288.0,384.6624,384.7122,384.3033,384.3033,2288.0
2018-01-04 14:55:00,385.35,385.45,385.13,385.42,2957.0,384.3133,384.413,384.0939,384.3831,2957.0
2018-01-04 15:00:00,385.01,385.18,384.93,384.93,3146.0,383.9742,384.1438,383.8944,383.8944,3146.0
2018-01-04 15:05:00,384.93,385.3,384.83,384.86,5495.0,383.8944,384.2634,383.7947,383.8246,5495.0
2018-01-04 15:10:00,384.87,385.05,384.61,384.61,3596.0,383.8346,384.0141,383.5753,383.5753,3596.0
2018-01-04 15:15:00,384.61,384.96,384.61,384.65,6700.0,383.5753,383.9244,383.5753,383.6152,6700.0
2018-01-04 15:20:00,384.65,384.65,384.28,384.44,4727.0,383.6152,383.6152,383.2462,383.4058,4727.0
2018-01-04 15:25:00,384.36,384.63,384.25,384.55,3500.0,383.326,383.5952,383.2163,383.5155,3500.0
2018-01-04 15:30:00,384.41,384.58,384.0,384.0,4364.0,383.3758,383.5454,382.9669,382.9669,4364.0
2018-01-04 15:35:00,383.97,384.15,383.83,383.98,5148.0,382.937,383.1165,382.7974,382.947,5148.0
2018-01-04 15:40:00,384.04,384.08,383.67,383.67,7066.0,383.0068,383.0467,382.6378,382.6378,7066.0
2018-01-04 15:45:00,383.67,383.85,383.52,383.6,9559.0,382.6378,382.8173,382.4882,382.568,9559.0
2018-01-04 15:50:00,383.38,383.63,382.93,382.97,16234.0,382.3486,382.5979,381.8998,381.9397,16234.0
2018-01-04 15:55:00,382.93,383.37,382.4,382.95,58508.0,381.8998,382.3386,381.3712,381.9198,58508.0
2018-01-05 09:30:00,385.85,388.79,385.0,386.17,26235.0,384.812,387.7441,383.9642,385.1311,26235.0
2018-01-05 09:35:00,386.24,386.79,384.55,385.9,7101.0,385.2009,385.7494,383.5155,384.8618,7101.0
2018-01-05 09:40:00,385.03,385.89,385.0,385.88,4570.0,383.9942,384.8519,383.9642,384.8419,4570.0
2018-01-05 09:45:00,385.88,386.44,385.32,385.65,3128.0,384.8419,385.4004,384.2834,384.6125,3128.0
2018-01-05 09:50:00,385.9,386.19,385.43,385.56,5325.0,384.8618,385.151,384.3931,384.5227,5325.0
2018-01-05 09:55:00,385.81,386.3,385.48,385.48,10258.0,384.7721,385.2607,384.443,384.443,10258.0
2018-01-05 10:00:00,385.69,385.99,385.41,385.48,5621.0,384.6524,384.9516,384.3731,384.443,5621.0
2018-01-05 10:05:00,385.18,385.76,385.17,385.34,1941.0,384.1438,384.7222,384.1338,384.3033,1941.0
2018-01-05 10:10:00,385.59,385.79,385.54,385.79,1691.0,384.5527,384.7521,384.5028,384.7521,1691.0
2018-01-05 10:15:00,385.61,386.0,385.43,385.81,4603.0,384.5726,384.9616,384.3931,384.7721,4603.0
2018-01-05 10:20:00,385.53,385.95,385.22,385.94,3166.0,384.4928,384.9117,384.1837,384.9017,3166.0
2018-01-05 10:25:00,385.93,386.38,385.75,385.93,4824.0,384.8917,385.3405,384.7122,384.8917,4824.0
2018-01-05 10:30:00,386.18,386.18,385.75,385.86,2100.0,385.1411,385.1411,384.7122,384.8219,2100.0
2018-01-05 10:35:00,385.91,385.98,385.7,385.98,4900.0,384.8718,384.9416,384.6624,384.9416,4900.0
2018-01-05 10:40:00,385.97,385.99,385.74,385.75,1834.0,384.9316,384.9516,384.7023,384.7122,1834.0
2018-01-05 10:45:00,385.8,385.88,385.69,385.72,5072.0,384.7621,384.8419,384.6524,384.6823,5072.0
2018-01-05 10:50:00,385.59,385.73,385.33,385.33,1400.0,384.5527,384.6923,384.2934,384.2934,1400.0
2018-01-05 10:55:00,385.42,385.88,385.33,385.6,2500.0,384.3831,384.8419,384.2934,384.5626,2500.0
2018-01-05 11:00:00,385.36,385.58,385.36,385.57,717.0,384.3233,384.5427,384.3233,384.5327,717.0
2018-01-05 11:05:00,385.85,385.92,385.53,385.76,2540.0,384.812,384.8818,384.4928,384.7222,2540.0
2018-01-05 11:10:00,385.87,386.0,385.64,385.77,3829.0,384.8319,384.9616,384.6025,384.7322,3829.0
2018-01-05 11:15:00,385.44,385.6,385.35,385.6,2205.0,384.4031,384.5626,384.3133,384.5626,2205.0
2018-01-05 11:20:00,385.6,385.96,385.6,385.67,1253.0,384.5626,384.9217,384.5626,384.6324,1253.0
2018-01-05 11:25:00,385.89,386.42,385.53,385.53,5470.0,384.8519,385.3804,384.4928,384.4928,5470.0
2018-01-05 11:30:00,385.94,385.94,385.39,385.55,607.0,384.9017,384.9017,384.3532,384.5128,607.0
2018-01-05 11:35:00,385.69,385.69,385.69,385.69,100.0,384.6524,384.6524,384.6524,384.6524,100.0
2018-01-05 11:40:00,385.76,385.83,385.76,385.81,1000.0,384.7222,384.792,384.7222,384.7721,1000.0
2018-01-05 11:45:00,386.01,386.14,385.42,386.14,700.0,384.9715,385.1012,384.3831,385.1012,700.0
2018-01-05 11:50:00,385.84,386.14,385.48,385.81,1300.0,384.802,385.1012,384.443,384.7721,1300.0
2018-01-05 11:55:00,386.21,386.21,385.8,385.8,600.0,385.171,385.171,384.7621,384.7621,600.0
2018-01-05 12:00:00,385.95,385.95,385.76,385.76,300.0,384.9117,384.9117,384.7222,384.7222,300.0
2018-01-05 12:05:00,385.77,385.8,385.77,385.8,200.0,384.7322,384.7621,384.7322,384.7621,200.0
2018-01-05 12:10:00,385.83,385.85,385.59,385.85,1200.0,384.792,384.812,384.5527,384.812,1200.0
2018-01-05 12:15:00,386.18,386.18,385.78,385.78,1267.0,385.1411,385.1411,384.7421,384.7421,1267.0
2018-01-05 12:20:00,385.77,385.8,385.27,385.63,2700.0,384.7322,384.7621,384.2335,384.5926,2700.0
2018-01-05 12:25:00,385.66,385.91,385.39,385.81,1992.0,384.6225,384.8718,384.3532,384.7721,1992.0
2018-01-05 12:30:00,385.56,385.7,385.29,385.48,2827.0,384.5227,384.6624,384.2535,384.443,2827.0
2018-01-05 12:35:00,385.5,385.51,385.5,385.5,100.0,384.4629,384.4729,384.4629,384.4629,100.0
2018-01-05 12:40:00,385.36,385.65,385.02,385.25,1600.0,384.3233,384.6125,383.9842,384.2136,1600.0
2018-01-05 12:45:00,385.29,385.31,384.58,385.0,3318.0,384.2535,384.2734,383.5454,383.9642,3318.0
2018-01-05 12:50:00,384.84,385.0,384.83,385.0,300.0,383.8047,383.9642,383.7947,383.9642,300.0
2018-01-05 12:55:00,384.68,385.31,384.66,385.0,3444.0,383.6451,384.2734,383.6252,383.9642,3444.0
2018-01-05 13:00:00,385.0,385.0,384.5,384.55,2748.0,383.9642,383.9642,383.4656,383.5155,2748.0
2018-01-05 13:05:00,384.48,384.48,383.12,383.35,4858.0,383.4456,383.4456,382.0893,382.3187,4858.0
2018-01-05 13:10:00,383.25,383.55,383.04,383.04,2844.0,382.219,382.5181,382.0095,382.0095,2844.0
2018-01-05 13:15:00,383.44,383.66,383.32,383.32,600.0,382.4084,382.6279,382.2888,382.2888,600.0
2018-01-05 13:20:00,383.47,383.49,383.22,383.49,900.0,382.4384,382.4583,382.189,382.4583,900.0
2018-01-05 13:25:00,383.45,383.66,383.25,383.44,2251.0,382.4184,382.6279,382.219,382.4084,2251.0
2018-01-05 13:30:00,383.47,383.59,383.34,383.39,1100.0,382.4384,382.558,382.3087,382.3586,1100.0
2018-01-05 13:35:00,383.41,383.85,383.29,383.84,2000.0,382.3785,382.8173,382.2588,382.8074,2000.0
2018-01-05 13:40:00,383.74,383.81,383.67,383.68,570.0,382.7076,382.7774,382.6378,382.6478,570.0
2018-01-05 13:45:00,383.49,383.58,383.27,383.33,1200.0,382.4583,382.5481,382.2389,382.2987,1200.0
2018-01-05 13:50:00,383.25,383.32,383.13,383.14,700.0,382.219,382.2888,382.0993,382.1093,700.0
2018-01-05 13:55:00,383.07,383.07,382.29,382.52,5291.0,382.0394,382.0394,381.2615,381.4909,5291.0
2018-01-05 14:00:00,382.65,382.98,382.45,382.45,1566.0,381.6206,381.9497,381.4211,381.4211,1566.0
2018-01-05 14:05:00,382.71,382.78,382.43,382.52,5854.0,381.6804,381.7502,381.4012,381.4909,5854.0
2018-01-05 14:10:00,382.73,382.98,382.38,382.63,2931.0,381.7004,381.9497,381.3513,381.6006,2931.0
2018-01-05 14:15:00,382.41,382.93,382.41,382.46,1275.0,381.3812,381.8998,381.3812,381.4311,1275.0
2018-01-05 14:20:00,382.56,382.77,382.33,382.56,1700.0,381.5308,381.7402,381.3014,381.5308,1700.0
2018-01-05 14:25:00,382.35,382.54,381.95,382.11,3474.0,381.3214,381.5109,380.9225,381.082,3474.0
2018-01-05 14:30:00,382.36,382.8,382.33,382.77,2852.0,381.3313,381.7702,381.3014,381.7402,2852.0
2018-01-05 14:35:00,382.62,383.06,382.41,383.0,1900.0,381.5906,382.0295,381.3812,381.9696,1900.0
2018-01-05 14:40:00,383.0,383.04,382.59,382.59,1723.0,381.9696,382.0095,381.5607,381.5607,1723.0
2018-01-05 14:45:00,382.7,383.0,382.6,382.6,2098.0,381.6704,381.9696,381.5707,381.5707,2098.0
2018-01-05 14:50:00,382.64,383.34,382.64,383.34,2152.0,381.6106,382.3087,381.6106,382.3087,2152.0
2018-01-05 14:55:00,383.08,383.42,382.98,382.98,2493.0,382.0494,382.3885,381.9497,381.9497,2493.0
2018-01-05 15:00:00,382.92,383.4,382.92,383.4,1000.0,381.8898,382.3686,381.8898,382.3686,1000.0
2018-01-05 15:05:00,383.44,383.88,383.43,383.7,3405.0,382.4084,382.8473,382.3985,382.6677,3405.0
2018-01-05 15:10:00,383.72,383.91,383.52,383.72,1594.0,382.6877,382.8772,382.4882,382.6877,1594.0
2018-01-05 15:15:00,383.57,384.09,383.57,384.09,2795.0,382.5381,383.0567,382.5381,383.0567,2795.0
2018-01-05 15:20:00,384.13,384.46,384.11,384.19,2636.0,383.0966,383.4257,383.0766,383.1564,2636.0
2018-01-05 15:25:00,384.29,384.5,384.15,384.36,1800.0,383.2562,383.4656,383.1165,383.326,1800.0
2018-01-05 15:30:00,384.34,385.02,384.23,384.97,1937.0,383.306,383.9842,383.1963,383.9343,1937.0
2018-01-05 15:35:00,384.92,385.21,384.75,385.02,5053.0,383.8845,384.1737,383.7149,383.9842,5053.0
2018-01-05 15:40:00,385.14,385.16,384.63,384.63,5952.0,384.1039,384.1238,383.5952,383.5952,5952.0
2018-01-05 15:45:00,384.92,385.01,384.51,385.01,6276.0,383.8845,383.9742,383.4756,383.9742,6276.0
2018-01-05 15:50:00,385.39,385.66,384.95,385.5,11162.0,384.3532,384.6225,383.9144,384.4629,11162.0
2018-01-05 15:55:00,385.48,385.48,384.72,384.78,24546.0,384.443,384.443,383.685,383.7448,24546.0
2018-01-08 09:30:00,384.4,387.33,384.0,384.64,10904.0,383.3659,386.288,382.9669,383.6052,10904.0
2018-01-08 09:35:00,384.72,384.76,382.37,382.74,3694.0,383.685,383.7249,381.3413,381.7103,3694.0
2018-01-08 09:40:00,383.26,383.28,380.68,381.31,6472.0,382.2289,382.2489,379.6559,380.2842,6472.0
2018-01-08 09:45:00,381.3,381.37,375.43,376.99,40937.0,380.2742,380.344,374.42,375.9758,40937.0
2018-01-08 09:50:00,376.72,378.03,376.51,377.49,43441.0,375.7065,377.013,375.4971,376.4745,43441.0
2018-01-08 09:55:00,377.48,377.75,376.99,376.99,7619.0,376.4645,376.7338,375.9758,375.9758,7619.0
2018-01-08 10:00:00,376.9,376.99,374.23,374.82,14586.0,375.886,375.9758,373.2232,373.8116,14586.0
2018-01-08 10:05:00,374.33,376.31,374.33,374.5,21640.0,373.323,375.2976,373.323,373.4925,21640.0
2018-01-08 10:10:00,374.46,375.84,374.45,374.9,9054.0,373.4526,374.8289,373.4426,373.8914,9054.0
2018-01-08 10:15:00,375.27,376.58,374.7,375.22,13497.0,374.2604,375.5669,373.692,374.2106,13497.0
2018-01-08 10:20:00,375.32,376.54,375.02,375.5,9422.0,374.3103,375.527,374.0111,374.4898,9422.0
2018-01-08 10:25:00,375.47,376.66,375.26,375.5,14769.0,374.4599,375.6467,374.2505,374.4898,14769.0
2018-01-08 10:30:00,375.53,376.17,375.05,375.59,24959.0,374.5197,375.158,374.041,374.5796,24959.0
2018-01-08 10:35:00,375.71,376.16,375.05,375.12,16441.0,374.6992,375.148,374.041,374.1108,16441.0
2018-01-08 10:40:00,375.43,375.77,374.76,374.99,14337.0,374.42,374.7591,373.7518,373.9812,14337.0
2018-01-08 10:45:00,375.02,375.75,374.13,375.71,9863.0,374.0111,374.7391,373.1235,374.6992,9863.0
2018-01-08 10:50:00,375.75,376.49,375.5,375.85,10600.0,374.7391,375.4771,374.4898,374.8389,10600.0
2018-01-08 10:55:00,376.26,376.34,375.1,375.83,5170.0,375.2478,375.3275,374.0909,374.8189,5170.0
2018-01-08 11:00:00,375.24,375.24,374.08,374.1,18074.0,374.2305,374.2305,373.0736,373.0936,18074.0
2018-01-08 11:05:00,374.29,374.29,372.6,372.89,12922.0,373.2831,373.2831,371.5976,371.8868,12922.0
2018-01-08 11:10:00,372.74,373.0,372.4,372.99,11768.0,371.7372,371.9965,371.3981,371.9866,11768.0
2018-01-08 11:15:00,373.08,373.79,372.42,373.11,12807.0,372.0763,372.7844,371.4181,372.1062,12807.0
2018-01-08 11:20:00,372.88,372.99,372.56,372.76,2794.0,371.8769,371.9866,371.5577,371.7572,2794.0
2018-01-08 11:25:00,372.8,373.51,372.75,372.75,5890.0,371.7971,372.5052,371.7472,371.7472,5890.0
2018-01-08 11:30:00,372.89,373.0,372.22,372.74,10304.0,371.8868,371.9965,371.2186,371.7372,10304.0
2018-01-08 11:35:00,372.73,373.32,372.73,373.12,5663.0,371.7273,372.3157,371.7273,372.1162,5663.0
2018-01-08 11:40:00,372.95,373.37,372.33,373.37,5359.0,371.9467,372.3655,371.3283,372.3655,5359.0
2018-01-08 11:45:00,373.19,373.2,372.86,372.98,2413.0,372.186,372.196,371.8569,371.9766,2413.0
2018-01-08 11:50:00,372.98,373.26,372.89,372.97,3574.0,371.9766,372.2558,371.8868,371.9666,3574.0
2018-01-08 11:55:00,373.13,373.24,372.44,372.44,5298.0,372.1262,372.2359,371.438,371.438,5298.0
2018-01-08 12:00:00,372.71,373.81,372.71,373.81,14418.0,371.7073,372.8044,371.7073,372.8044,14418.0
2018-01-08 12:05:00,373.81,374.54,373.81,373.84,6305.0,372.8044,373.5324,372.8044,372.8343,6305.0
2018-01-08 12:10:00,373.84,373.84,373.31,373.57,6497.0,372.8343,372.8343,372.3057,372.565,6497.0
2018-01-08 12:15:00,373.37,373.55,373.22,373.55,1929.0,372.3655,372.5451,372.2159,372.5451,1929.0
2018-01-08 12:20:00,373.64,373.65,373.0,373.0,3215.0,372.6348,372.6448,371.9965,371.9965,3215.0
2018-01-08 12:25:00,372.92,373.19,372.5,372.5,3512.0,371.9167,372.186,371.4979,371.4979,3512.0
2018-01-08 12:30:00,372.77,372.87,372.72,372.73,400.0,371.7671,371.8669,371.7173,371.7273,400.0
2018-01-08 12:35:00,372.67,373.03,372.66,372.79,3766.0,371.6674,372.0264,371.6574,371.7871,3766.0
2018-01-08 12:40:00,372.89,372.93,372.63,372.75,4281.0,371.8868,371.9267,371.6275,371.7472,4281.0
2018-01-08 12:45:00,372.7,372.72,372.27,372.44,2584.0,371.6973,371.7173,371.2685,371.438,2584.0
2018-01-08 12:50:00,372.27,372.27,371.71,371.76,3600.0,371.2685,371.2685,370.71,370.7599,3600.0
2018-01-08 12:55:00,372.05,373.18,371.84,372.29,10637.0,371.0491,372.176,370.8397,371.2884,10637.0
2018-01-08 13:00:00,372.29,372.64,372.24,372.43,5389.0,371.2884,371.6375,371.2386,371.4281,5389.0
2018-01-08 13:05:00,372.43,372.83,372.28,372.83,2810.0,371.4281,371.827,371.2785,371.827,2810.0
2018-01-08 13:10:00,372.83,372.94,372.34,372.5,3715.0,371.827,371.9367,371.3383,371.4979,3715.0
2018-01-08 13:15:00,372.53,372.84,372.28,372.42,7345.0,371.5278,371.837,371.2785,371.4181,7345.0
2018-01-08 13:20:00,372.54,372.54,372.17,372.5,2215.0,371.5378,371.5378,371.1688,371.4979,2215.0
2018-01-08 13:25:00,372.5,372.5,371.75,371.75,4965.0,371.4979,371.4979,370.7499,370.7499,4965.0
2018-01-08 13:30:00,372.0,372.0,371.57,371.79,2513.0,370.9992,370.9992,370.5704,370.7898,2513.0
2018-01-08 13:35:00,371.75,372.27,371.62,371.91,7686.0,370.7499,371.2685,370.6202,370.9095,7686.0
2018-01-08 13:40:00,372.12,372.77,371.97,372.4,11752.0,371.1189,371.7671,370.9693,371.3981,11752.0
2018-01-08 13:45:00,372.5,372.79,372.5,372.5,5899.0,371.4979,371.7871,371.4979,371.4979,5899.0
2018-01-08 13:50:00,372.5,373.04,372.44,373.04,5363.0,371.4979,372.0364,371.438,372.0364,5363.0
2018-01-08 13:55:00,373.08,373.61,373.03,373.5,4451.0,372.0763,372.6049,372.0264,372.4952,4451.0
2018-01-08 14:00:00,373.5,374.0,373.31,373.34,15551.0,372.4952,372.9938,372.3057,372.3356,15551.0
2018-01-08 14:05:00,373.62,373.69,373.38,373.68,1615.0,372.6149,372.6847,372.3755,372.6747,1615.0
2018-01-08 14:10:00,373.59,374.18,373.56,373.93,11735.0,372.5849,373.1734,372.555,372.924,11735.0
2018-01-08 14:15:00,374.0,374.05,373.41,373.44,4590.0,372.9938,373.0437,372.4054,372.4353,4590.0
2018-01-08 14:20:00,373.44,373.45,372.19,372.21,10792.0,372.4353,372.4453,371.1887,371.2087,10792.0
2018-01-08 14:25:00,372.6,372.79,372.22,372.69,2816.0,371.5976,371.7871,371.2186,371.6874,2816.0
2018-01-08 14:30:00,372.7,372.86,372.51,372.51,2127.0,371.6973,371.8569,371.5078,371.5078,2127.0
2018-01-08 14:35:00,372.46,372.72,372.01,372.25,11000.0,371.458,371.7173,371.0092,371.2485,11000.0
2018-01-08 14:40:00,372.46,372.51,372.01,372.11,3598.0,371.458,371.5078,371.0092,371.1089,3598.0
2018-01-08 14:45:00,372.29,372.92,372.28,372.32,9590.0,371.2884,371.9167,371.2785,371.3184,9590.0
2018-01-08 14:50:00,372.66,372.71,372.37,372.37,5093.0,371.6574,371.7073,371.3682,371.3682,5093.0
2018-01-08 14:55:00,372.49,372.6,372.13,372.48,4838.0,371.4879,371.5976,371.1289,371.4779,4838.0
2018-01-08 15:00:00,372.43,372.61,372.11,372.11,5366.0,371.4281,371.6076,371.1089,371.1089,5366.0
2018-01-08 15:05:00,372.0,372.45,371.75,371.77,10575.0,370.9992,371.448,370.7499,370.7698,10575.0
2018-01-08 15:10:00,371.77,371.77,371.29,371.42,9135.0,370.7698,370.7698,370.2911,370.4208,9135.0
2018-01-08 15:15:00,371.46,372.11,371.26,371.84,16381.0,370.4607,371.1089,370.2612,370.8397,16381.0
2018-01-08 15:20:00,371.8,372.77,371.71,372.71,17458.0,370.7998,371.7671,370.71,371.7073,17458.0
2018-01-08 15:25:00,372.7,372.92,372.54,372.62,13375.0,371.6973,371.9167,371.5378,371.6176,13375.0
2018-01-08 15:30:00,372.6,372.82,372.6,372.69,4637.0,371.5976,371.817,371.5976,371.6874,4637.0
2018-01-08 15:35:00,372.78,372.99,372.51,372.57,13572.0,371.7771,371.9866,371.5078,371.5677,13572.0
2018-01-08 15:40:00,372.56,372.59,372.17,372.51,9754.0,371.5577,371.5876,371.1688,371.5078,9754.0
2018-01-08 15:45:00,372.54,372.92,372.38,372.4,25688.0,371.5378,371.9167,371.3782,371.3981,25688.0
2018-01-08 15:50:00,372.37,373.11,372.3,372.58,24918.0,371.3682,372.1062,371.2984,371.5777,24918.0
2018-01-08 15:55:00,372.52,372.79,372.25,372.25,32846.0,371.5178,371.7871,371.2485,371.2485,32846.0
2018-01-09 09:30:00,372.61,373.08,371.08,372.98,21789.0,371.6076,372.0763,370.0817,371.9766,21789.0
2018-01-09 09:35:00,373.02,373.7,371.72,373.37,17592.0,372.0165,372.6946,370.72,372.3655,17592.0
2018-01-09 09:40:00,373.5,376.14,373.4,374.62,22890.0,372.4952,375.1281,372.3955,373.6122,22890.0
2018-01-09 09:45:00,374.56,376.25,374.56,375.9,7800.0,373.5523,375.2378,373.5523,374.8887,7800.0
2018-01-09 09:50:00,375.87,376.22,373.45,374.66,8201.0,374.8588,375.2079,372.4453,373.6521,8201.0
2018-01-09 09:55:00,374.6,375.31,374.2,375.31,3390.0,373.5922,374.3003,373.1933,374.3003,3390.0
2018-01-09 10:00:00,375.64,375.64,374.79,375.22,9106.0,374.6294,374.6294,373.7817,374.2106,9106.0
2018-01-09 10:05:00,375.31,375.44,374.5,374.95,9629.0,374.3003,374.43,373.4925,373.9413,9629.0
2018-01-09 10:10:00,374.94,375.78,374.66,375.7,4424.0,373.9313,374.7691,373.6521,374.6893,4424.0
2018-01-09 10:15:00,375.72,376.26,375.1,376.25,5611.0,374.7092,375.2478,374.0909,375.2378,5611.0
2018-01-09 10:20:00,376.17,376.27,375.39,375.39,6241.0,375.158,375.2577,374.3801,374.3801,6241.0
2018-01-09 10:25:00,375.39,375.67,374.45,375.2,4726.0,374.3801,374.6593,373.4426,374.1906,4726.0
2018-01-09 10:30:00,375.44,376.14,375.21,376.14,1400.0,374.43,375.1281,374.2006,375.1281,1400.0
2018-01-09 10:35:00,375.94,376.15,375.0,375.21,3100.0,374.9286,375.1381,373.9911,374.2006,3100.0
2018-01-09 10:40:00,374.88,376.3,374.87,376.29,4559.0,373.8715,375.2877,373.8615,375.2777,4559.0
2018-01-09 10:45:00,376.22,376.84,376.03,376.03,4780.0,375.2079,375.8262,375.0184,375.0184,4780.0
2018-01-09 10:50:00,375.67,376.82,375.67,376.52,3830.0,374.6593,375.8063,374.6593,375.5071,3830.0
2018-01-09 10:55:00,376.9,377.32,376.56,377.32,12091.0,375.886,376.3049,375.547,376.3049,12091.0
2018-01-09 11:00:00,377.1,378.46,376.85,378.2,19347.0,376.0855,377.4418,375.8362,377.1825,19347.0
2018-01-09 11:05:00,378.54,378.58,377.77,377.84,11376.0,377.5216,377.5615,376.7537,376.8235,11376.0
2018-01-09 11:10:00,377.68,377.78,377.65,377.78,700.0,376.6639,376.7637,376.634,376.7637,700.0
2018-01-09 11:15:00,377.7,378.08,377.3,377.98,6394.0,376.6839,377.0629,376.285,376.9631,6394.0
2018-01-09 11:20:00,377.88,378.14,377.71,377.89,1100.0,376.8634,377.1227,376.6939,376.8734,1100.0
2018-01-09 11:25:00,377.89,377.96,377.03,377.33,3188.0,376.8734,376.9432,376.0157,376.3149,3188.0
2018-01-09 11:30:00,377.28,377.28,376.03,376.14,6063.0,376.265,376.265,375.0184,375.1281,6063.0
2018-01-09 11:35:00,376.54,376.54,376.0,376.0,4106.0,375.527,375.527,374.9885,374.9885,4106.0
2018-01-09 11:40:00,376.28,376.34,375.84,376.34,2528.0,375.2677,375.3275,374.8289,375.3275,2528.0
2018-01-09 11:45:00,376.11,376.11,375.02,375.5,11693.0,375.0982,375.0982,374.0111,374.4898,11693.0
2018-01-09 11:50:00,375.68,375.87,374.67,374.71,11117.0,374.6693,374.8588,373.662,373.7019,11117.0
2018-01-09 11:55:00,374.75,375.0,374.19,374.19,6249.0,373.7418,373.9911,373.1833,373.1833,6249.0
2018-01-09 12:00:00,374.18,374.2,373.02,373.31,10760.0,373.1734,373.1933,372.0165,372.3057,10760.0
2018-01-09 12:05:00,373.58,373.8,373.17,373.22,11941.0,372.575,372.7944,372.1661,372.2159,11941.0
2018-01-09 12:10:00,373.38,373.48,372.91,372.92,7871.0,372.3755,372.4752,371.9068,371.9167,7871.0
2018-01-09 12:15:00,373.2,373.4,372.8,372.8,4824.0,372.196,372.3955,371.7971,371.7971,4824.0
2018-01-09 12:20:00,372.57,372.9,372.22,372.3,4937.0,371.5677,371.8968,371.2186,371.2984,4937.0
2018-01-09 12:25:00,372.24,372.26,371.77,372.03,11058.0,371.2386,371.2585,370.7698,371.0291,11058.0
2018-01-09 12:30:00,371.89,372.76,371.25,371.86,10000.0,370.8895,371.7572,370.2512,370.8596,10000.0
2018-01-09 12:35:00,371.9,371.9,371.25,371.87,11290.0,370.8995,370.8995,370.2512,370.8696,11290.0
2018-01-09 12:40:00,371.97,372.0,371.77,371.91,3869.0,370.9693,370.9992,370.7698,370.9095,3869.0
2018-01-09 12:45:00,371.81,372.4,371.74,371.98,8776.0,370.8097,371.3981,370.7399,370.9793,8776.0
2018-01-09 12:50:00,371.91,372.02,371.34,371.54,4829.0,370.9095,371.0192,370.341,370.5405,4829.0
2018-01-09 12:55:00,371.37,371.76,371.06,371.5,4786.0,370.3709,370.7599,370.0617,370.5006,4786.0
2018-01-09 13:00:00,371.26,371.34,370.68,370.76,11689.0,370.2612,370.341,369.6828,369.7626,11689.0
2018-01-09 13:05:00,370.83,370.83,369.92,370.13,11312.0,369.8324,369.8324,368.9248,369.1343,11312.0
2018-01-09 13:10:00,370.44,370.75,370.38,370.61,3687.0,369.4434,369.7526,369.3836,369.613,3687.0
2018-01-09 13:15:00,370.52,371.0,370.4,371.0,4293.0,369.5232,370.0019,369.4035,370.0019,4293.0
2018-01-09 13:20:00,370.53,370.72,370.21,370.31,5914.0,369.5332,369.7227,369.214,369.3138,5914.0
2018-01-09 13:25:00,370.56,370.56,369.78,369.94,14920.0,369.5631,369.5631,368.7852,368.9448,14920.0
2018-01-09 13:30:00,369.91,370.03,369.76,369.93,4225.0,368.9148,369.0345,368.7652,368.9348,4225.0
2018-01-09 13:35:00,369.98,370.1,369.5,369.91,22175.0,368.9847,369.1043,368.5059,368.9148,22175.0
2018-01-09 13:40:00,370.11,370.85,369.44,369.79,45669.0,369.1143,369.8523,368.4461,368.7952,45669.0
2018-01-09 13:45:00,369.75,370.18,369.37,370.18,12115.0,368.7553,369.1841,368.3763,369.1841,12115.0
2018-01-09 13:50:00,370.05,370.51,369.36,369.71,7406.0,369.0545,369.5132,368.3663,368.7154,7406.0
2018-01-09 13:55:00,369.73,370.0,369.34,369.48,46399.0,368.7353,369.0046,368.3464,368.486,46399.0
2018-01-09 14:00:00,369.34,370.05,369.31,369.42,10736.0,368.3464,369.0545,368.3165,368.4262,10736.0
2018-01-09 14:05:00,369.35,369.95,369.25,369.95,5654.0,368.3563,368.9547,368.2566,368.9547,5654.0
2018-01-09 14:10:00,369.85,370.47,369.32,369.78,14216.0,368.855,369.4733,368.3264,368.7852,14216.0
2018-01-09 14:15:00,369.79,369.9,369.33,369.55,13959.0,368.7952,368.9049,368.3364,368.5558,13959.0
2018-01-09 14:20:00,369.62,369.87,368.47,368.63,17373.0,368.6256,368.875,367.4787,367.6383,17373.0
2018-01-09 14:25:00,368.63,369.2,368.54,368.95,12045.0,367.6383,368.2068,367.5485,367.9574,12045.0
2018-01-09 14:30:00,368.91,369.34,368.63,368.73,5216.0,367.9175,368.3464,367.6383,367.738,5216.0
2018-01-09 14:35:00,368.65,369.37,368.65,369.28,6419.0,367.6582,368.3763,367.6582,368.2865,6419.0
2018-01-09 14:40:00,369.34,369.39,368.88,369.11,10898.0,368.3464,368.3962,367.8876,368.117,10898.0
2018-01-09 14:45:00,369.1,370.7,369.01,370.35,26486.0,368.107,369.7027,368.0173,369.3537,26486.0
2018-01-09 14:50:00,370.56,370.56,369.88,370.13,4300.0,369.5631,369.5631,368.8849,369.1343,4300.0
2018-01-09 14:55:00,370.27,370.5,369.84,370.2,8141.0,369.2739,369.5033,368.845,369.2041,8141.0
2018-01-09 15:00:00,370.24,370.49,369.63,369.85,13483.0,369.244,369.4933,368.6356,368.855,13483.0
2018-01-09 15:05:00,369.99,370.25,369.71,369.95,9107.0,368.9946,369.2539,368.7154,368.9547,9107.0
2018-01-09 15:10:00,369.74,369.83,369.44,369.6,13247.0,368.7453,368.8351,368.4461,368.6057,13247.0
2018-01-09 15:15:00,369.7,369.94,369.07,369.07,9700.0,368.7054,368.9448,368.0771,368.0771,9700.0
2018-01-09 15:20:00,369.16,369.82,369.05,369.67,7599.0,368.1669,368.8251,368.0572,368.6755,7599.0
2018-01-09 15:25:00,369.67,369.67,369.0,369.38,6791.0,368.6755,368.6755,368.0073,368.3863,6791.0
2018-01-09 15:30:00,369.38,369.8,368.96,369.24,14423.0,368.3863,368.8051,367.9674,368.2466,14423.0
2018-01-09 15:35:00,369.34,369.94,369.0,369.76,11511.0,368.3464,368.9448,368.0073,368.7652,11511.0
2018-01-09 15:40:00,369.78,370.14,369.46,369.62,20430.0,368.7852,369.1442,368.4661,368.6256,20430.0
2018-01-09 15:45:00,369.62,369.84,369.19,369.23,19694.0,368.6256,368.845,368.1968,368.2367,19694.0
2018-01-09 15:50:00,369.4,370.5,368.65,368.65,46553.0,368.4062,369.5033,367.6582,367.6582,46553.0
2018-01-09 15:55:00,368.77,368.85,368.12,368.25,72290.0,367.7779,367.8577,367.1297,367.2593,72290.0
2018-01-10 09:30:00,368.65,371.42,368.12,369.06,21385.0,367.6582,370.4208,367.1297,368.0671,21385.0
2018-01-10 09:35:00,369.04,369.99,368.6,368.6,15054.0,368.0472,368.9946,367.6084,367.6084,15054.0
2018-01-10 09:40:00,368.66,370.02,368.65,369.88,7777.0,367.6682,369.0245,367.6582,368.8849,7777.0
2018-01-10 09:45:00,369.85,370.7,369.1,369.46,10100.0,368.855,369.7027,368.107,368.4661,10100.0
2018-01-10 09:50:00,369.4,369.77,367.86,368.06,10092.0,368.4062,368.7752,366.8704,367.0698,10092.0
2018-01-10 09:55:00,368.16,368.41,367.75,368.15,4502.0,367.1696,367.4189,366.7607,367.1596,4502.0
2018-01-10 10:00:00,368.47,368.57,367.99,368.08,3807.0,367.4787,367.5784,367.0,367.0898,3807.0
2018-01-10 10:05:00,368.25,368.25,367.46,368.1,12856.0,367.2593,367.2593,366.4714,367.1097,12856.0
2018-01-10 10:10:00,368.1,368.6,367.75,368.03,11009.0,367.1097,367.6084,366.7607,367.0399,11009.0
2018-01-10 10:15:00,368.06,368.26,367.58,368.06,6640.0,367.0698,367.2693,366.5911,367.0698,6640.0
2018-01-10 10:20:00,368.14,368.14,367.82,367.87,3585.0,367.1496,367.1496,366.8305,366.8803,3585.0
2018-01-10 10:25:00,367.89,368.08,367.31,367.38,12678.0,366.9003,367.0898,366.3218,366.3916,12678.0
2018-01-10 10:30:00,367.54,367.54,367.12,367.12,3252.0,366.5512,366.5512,366.1323,366.1323,3252.0
2018-01-10 10:35:00,367.05,367.21,366.36,366.36,18737.0,366.0625,366.2221,365.3744,365.3744,18737.0
2018-01-10 10:40:00,366.85,367.05,366.57,366.98,5111.0,365.8631,366.0625,365.5838,365.9927,5111.0
2018-01-10 10:45:00,367.09,367.3,366.42,366.43,7447.0,366.1024,366.3119,365.4342,365.4442,7447.0
2018-01-10 10:50:00,366.43,366.79,366.39,366.67,4556.0,365.4442,365.8032,365.4043,365.6836,4556.0
2018-01-10 10:55:00,366.82,367.0,366.13,366.44,11293.0,365.8332,366.0127,365.145,365.4542,11293.0
2018-01-10 11:00:00,366.47,367.03,366.26,366.94,12396.0,365.4841,366.0426,365.2747,365.9528,12396.0
2018-01-10 11:05:00,367.02,367.48,366.34,366.94,10719.0,366.0326,366.4914,365.3544,365.9528,10719.0
2018-01-10 11:10:00,367.16,367.55,366.97,367.41,4979.0,366.1722,366.5612,365.9828,366.4216,4979.0
2018-01-10 11:15:00,367.41,368.12,367.41,367.84,5179.0,366.4216,367.1297,366.4216,366.8504,5179.0
2018-01-10 11:20:00,367.98,367.98,367.36,367.72,5853.0,366.99,366.99,366.3717,366.7307,5853.0
2018-01-10 11:25:00,367.75,367.95,366.61,366.66,3110.0,366.7607,366.9601,365.6237,365.6736,3110.0
2018-01-10 11:30:00,366.98,367.38,366.67,367.15,4034.0,365.9927,366.3916,365.6836,366.1623,4034.0
2018-01-10 11:35:00,367.42,367.5,366.55,366.56,4585.0,366.4315,366.5113,365.5639,365.5739,4585.0
2018-01-10 11:40:00,366.63,366.92,366.28,366.6,6591.0,365.6437,365.9329,365.2946,365.6137,6591.0
2018-01-10 11:45:00,366.55,366.85,366.36,366.52,2566.0,365.5639,365.8631,365.3744,365.534,2566.0
2018-01-10 11:50:00,366.92,367.1,366.34,366.73,7935.0,365.9329,366.1124,365.3544,365.7434,7935.0
2018-01-10 11:55:00,366.49,367.03,366.49,366.98,4222.0,365.504,366.0426,365.504,365.9927,4222.0
2018-01-10 12:00:00,366.98,367.28,366.78,366.86,6443.0,365.9927,366.2919,365.7933,365.873,6443.0
2018-01-10 12:05:00,367.22,367.72,367.18,367.23,5009.0,366.2321,366.7307,366.1922,366.2421,5009.0
2018-01-10 12:10:00,367.39,367.6,367.39,367.6,1468.0,366.4016,366.6111,366.4016,366.6111,1468.0
2018-01-10 12:15:00,367.31,367.9,367.29,367.81,2483.0,366.3218,366.9103,366.3019,366.8205,2483.0
2018-01-10 12:20:00,367.77,368.1,367.25,367.52,4818.0,366.7806,367.1097,366.262,366.5313,4818.0
2018-01-10 12:25:00,367.54,367.8,367.21,367.32,2625.0,366.5512,366.8105,366.2221,366.3318,2625.0
2018-01-10 12:30:00,367.12,367.83,367.12,367.35,4263.0,366.1323,366.8404,366.1323,366.3617,4263.0
2018-01-10 12:35:00,367.25,367.87,367.1,367.26,1755.0,366.262,366.8803,366.1124,366.272,1755.0
2018-01-10 12:40:00,367.29,367.39,367.12,367.12,1497.0,366.3019,366.4016,366.1323,366.1323,1497.0
2018-01-10 12:45:00,367.35,367.54,367.19,367.38,3801.0,366.3617,366.5512,366.2022,366.3916,3801.0
2018-01-10 12:50:00,367.28,367.52,367.2,367.43,2724.0,366.2919,366.5313,366.2121,366.4415,2724.0
2018-01-10 12:55:00,367.45,367.61,367.16,367.28,6866.0,366.4615,366.621,366.1722,366.2919,6866.0
2018-01-10 13:00:00,367.35,367.36,366.9,367.07,7771.0,366.3617,366.3717,365.9129,366.0825,7771.0
2018-01-10 13:05:00,366.93,367.17,366.85,367.01,4964.0,365.9429,366.1822,365.8631,366.0226,4964.0
2018-01-10 13:10:00,367.13,367.25,367.0,367.25,2498.0,366.1423,366.262,366.0127,366.262,2498.0
2018-01-10 13:15:00,367.03,367.2,366.93,367.14,3378.0,366.0426,366.2121,365.9429,366.1523,3378.0
2018-01-10 13:20:00,367.14,367.14,366.91,367.09,1900.0,366.1523,366.1523,365.9229,366.1024,1900.0
2018-01-10 13:25:00,367.17,367.26,366.84,366.98,3100.0,366.1822,366.272,365.8531,365.9927,3100.0
2018-01-10 13:30:00,367.02,367.1,366.87,366.97,4200.0,366.0326,366.1124,365.883,365.9828,4200.0
2018-01-10 13:35:00,366.99,367.07,366.77,366.87,3351.0,366.0027,366.0825,365.7833,365.883,3351.0
2018-01-10 13:40:00,366.78,366.93,366.7,366.89,1988.0,365.7933,365.9429,365.7135,365.903,1988.0
2018-01-10 13:45:00,366.9,367.11,366.66,366.78,5882.0,365.9129,366.1224,365.6736,365.7933,5882.0
2018-01-10 13:50:00,366.78,367.03,366.6,367.03,6451.0,365.7933,366.0426,365.6137,366.0426,6451.0
2018-01-10 13:55:00,366.89,367.05,366.84,367.05,2310.0,365.903,366.0625,365.8531,366.0625,2310.0
2018-01-10 14:00:00,367.05,367.18,366.72,366.86,6386.0,366.0625,366.1922,365.7334,365.873,6386.0
2018-01-10 14:05:00,366.81,366.81,366.3,366.37,3392.0,365.8232,365.8232,365.3146,365.3844,3392.0
2018-01-10 14:10:00,366.48,366.48,366.01,366.16,3078.0,365.4941,365.4941,365.0253,365.1749,3078.0
2018-01-10 14:15:00,366.16,366.35,366.01,366.31,7048.0,365.1749,365.3644,365.0253,365.3245,7048.0
2018-01-10 14:20:00,366.22,366.22,365.81,366.1,5327.0,365.2348,365.2348,364.8259,365.1151,5327.0
2018-01-10 14:25:00,365.84,366.05,365.76,366.0,4145.0,364.8558,365.0652,364.776,365.0154,4145.0
2018-01-10 14:30:00,365.98,366.06,365.81,366.05,5563.0,364.9954,365.0752,364.8259,365.0652,5563.0
2018-01-10 14:35:00,365.98,366.06,365.6,366.01,9643.0,364.9954,365.0752,364.6164,365.0253,9643.0
2018-01-10 14:40:00,365.98,366.29,365.85,366.1,6800.0,364.9954,365.3046,364.8658,365.1151,6800.0
2018-01-10 14:45:00,366.1,366.32,365.94,366.12,7714.0,365.1151,365.3345,364.9555,365.135,7714.0
2018-01-10 14:50:00,366.02,366.35,365.92,366.35,3700.0,365.0353,365.3644,364.9356,365.3644,3700.0
2018-01-10 14:55:00,366.12,366.22,365.87,366.04,5123.0,365.135,365.2348,364.8857,365.0553,5123.0
2018-01-10 15:00:00,366.09,366.1,365.76,365.96,3963.0,365.1051,365.1151,364.776,364.9755,3963.0
2018-01-10 15:05:00,365.85,366.03,365.85,366.01,8085.0,364.8658,365.0453,364.8658,365.0253,8085.0
2018-01-10 15:10:00,366.01,366.21,365.97,366.08,6355.0,365.0253,365.2248,364.9854,365.0951,6355.0
2018-01-10 15:15:00,366.1,366.21,365.92,366.0,5113.0,365.1151,365.2248,364.9356,365.0154,5113.0
2018-01-10 15:20:00,366.02,366.29,366.01,366.2,5575.0,365.0353,365.3046,365.0253,365.2148,5575.0
2018-01-10 15:25:00,366.25,366.91,366.19,366.91,7197.0,365.2647,365.9229,365.2049,365.9229,7197.0
2018-01-10 15:30:00,366.8,367.08,366.64,367.08,7984.0,365.8132,366.0925,365.6536,366.0925,7984.0
2018-01-10 15:35:00,367.08,367.36,366.99,367.0,22769.0,366.0925,366.3717,366.0027,366.0127,22769.0
2018-01-10 15:40:00,367.12,367.14,366.72,366.77,9657.0,366.1323,366.1523,365.7334,365.7833,9657.0
2018-01-10 15:45:00,366.78,366.83,366.43,366.47,13605.0,365.7933,365.8431,365.4442,365.4841,13605.0
2018-01-10 15:50:00,366.51,366.91,366.32,366.49,21030.0,365.524,365.9229,365.3345,365.504,21030.0
2018-01-10 15:55:00,366.54,366.91,366.26,366.45,48425.0,365.5539,365.9229,365.2747,365.4642,48425.0
2018-01-11 09:30:00,367.0,367.18,365.95,366.9,11571.0,366.0127,366.1922,364.9655,365.9129,11571.0
2018-01-11 09:35:00,367.0,367.94,365.5,366.27,10521.0,366.0127,366.9501,364.5167,365.2846,10521.0
2018-01-11 09:40:00,366.5,366.57,365.32,366.37,5806.0,365.514,365.5838,364.3372,365.3844,5806.0
2018-01-11 09:45:00,366.27,366.5,365.58,365.58,3381.0,365.2846,365.514,364.5965,364.5965,3381.0
2018-01-11 09:50:00,365.74,365.8,365.35,365.53,8600.0,364.7561,364.8159,364.3671,364.5466,8600.0
2018-01-11 09:55:00,365.53,365.86,363.5,363.69,24158.0,364.5466,364.8757,362.5221,362.7116,24158.0
2018-01-11 10:00:00,363.82,364.79,363.0,364.04,16855.0,362.8412,363.8086,362.0234,363.0606,16855.0
2018-01-11 10:05:00,364.6,364.68,363.45,363.9,12854.0,363.6191,363.6989,362.4722,362.921,12854.0
2018-01-11 10:10:00,364.04,365.02,364.04,364.42,14383.0,363.0606,364.038,363.0606,363.4396,14383.0
2018-01-11 10:15:00,364.41,366.4,364.41,366.39,10449.0,363.4296,365.4143,363.4296,365.4043,10449.0
2018-01-11 10:20:00,366.39,366.39,364.82,364.82,10000.0,365.4043,365.4043,363.8385,363.8385,10000.0
2018-01-11 10:25:00,364.96,365.55,364.83,365.54,3550.0,363.9782,364.5666,363.8485,364.5566,3550.0
2018-01-11 10:30:00,365.74,366.03,365.1,365.49,6136.0,364.7561,365.0453,364.1178,364.5067,6136.0
2018-01-11 10:35:00,365.36,365.36,364.36,364.37,5463.0,364.3771,364.3771,363.3798,363.3897,5463.0
2018-01-11 10:40:00,364.36,364.5,364.11,364.5,700.0,363.3798,363.5194,363.1304,363.5194,700.0
2018-01-11 10:45:00,364.35,364.94,364.34,364.72,1265.0,363.3698,363.9582,363.3598,363.7388,1265.0
2018-01-11 10:50:00,364.98,365.0,364.39,364.4,6042.0,363.9981,364.0181,363.4097,363.4197,6042.0
2018-01-11 10:55:00,364.26,364.37,363.7,363.82,4930.0,363.28,363.3897,362.7215,362.8412,4930.0
2018-01-11 11:00:00,363.83,364.45,363.82,364.44,1959.0,362.8512,363.4695,362.8412,363.4596,1959.0
2018-01-11 11:05:00,364.56,364.75,364.0,364.0,3753.0,363.5792,363.7687,363.0207,363.0207,3753.0
2018-01-11 11:10:00,364.25,364.25,363.81,363.81,3000.0,363.2701,363.2701,362.8313,362.8313,3000.0
2018-01-11 11:15:00,363.83,364.41,363.81,363.94,3412.0,362.8512,363.4296,362.8313,362.9609,3412.0
2018-01-11 11:20:00,363.82,364.2,363.73,364.15,2600.0,362.8412,363.2202,362.7515,363.1703,2600.0
2018-01-11 11:25:00,364.15,364.15,363.19,363.34,5409.0,363.1703,363.1703,362.2129,362.3625,5409.0
2018-01-11 11:30:00,363.49,363.76,363.24,363.57,5266.0,362.5121,362.7814,362.2628,362.5919,5266.0
2018-01-11 11:35:00,363.62,364.36,363.37,364.36,4175.0,362.6418,363.3798,362.3924,363.3798,4175.0
2018-01-11 11:40:00,364.17,364.57,364.16,364.53,3490.0,363.1903,363.5892,363.1803,363.5493,3490.0
2018-01-11 11:45:00,364.48,365.47,364.48,365.29,2851.0,363.4995,364.4868,363.4995,364.3073,2851.0
2018-01-11 11:50:00,365.41,366.2,365.29,366.04,8426.0,364.4269,365.2148,364.3073,365.0553,8426.0
2018-01-11 11:55:00,365.97,366.12,364.82,366.12,8834.0,364.9854,365.135,363.8385,365.135,8834.0
2018-01-11 12:00:00,365.92,366.08,365.08,365.3,3000.0,364.9356,365.0951,364.0978,364.3172,3000.0
2018-01-11 12:05:00,364.98,365.69,364.8,365.36,2500.0,363.9981,364.7062,363.8186,364.3771,2500.0
2018-01-11 12:10:00,365.47,365.77,365.47,365.7,1171.0,364.4868,364.786,364.4868,364.7162,1171.0
2018-01-11 12:15:00,365.67,365.78,364.99,365.23,3435.0,364.6862,364.796,364.0081,364.2474,3435.0
2018-01-11 12:20:00,365.22,365.32,364.95,365.12,3500.0,364.2375,364.3372,363.9682,364.1377,3500.0
2018-01-11 12:25:00,365.0,365.43,364.72,365.38,5966.0,364.0181,364.4469,363.7388,364.397,5966.0
2018-01-11 12:30:00,365.31,365.99,365.31,365.99,1698.0,364.3272,365.0054,364.3272,365.0054,1698.0
2018-01-11 12:35:00,365.8,366.1,365.6,366.04,2777.0,364.8159,365.1151,364.6164,365.0553,2777.0
2018-01-11 12:40:00,366.21,366.29,365.91,365.91,2509.0,365.2248,365.3046,364.9256,364.9256,2509.0
2018-01-11 12:45:00,366.09,366.84,365.97,366.84,3000.0,365.1051,365.8531,364.9854,365.8531,3000.0
2018-01-11 12:50:00,366.89,367.72,366.89,367.63,3550.0,365.903,366.7307,365.903,366.641,3550.0
2018-01-11 12:55:00,367.8,367.95,367.28,367.69,8634.0,366.8105,366.9601,366.2919,366.7008,8634.0
2018-01-11 13:00:00,367.69,368.03,367.69,367.9,3282.0,366.7008,367.0399,366.7008,366.9103,3282.0
2018-01-11 13:05:00,368.01,368.61,368.01,368.56,5350.0,367.02,367.6183,367.02,367.5685,5350.0
2018-01-11 13:10:00,368.61,369.61,368.56,369.58,9910.0,367.6183,368.6157,367.5685,368.5857,9910.0
2018-01-11 13:15:00,369.76,370.09,369.73,369.79,6375.0,368.7652,369.0944,368.7353,368.7952,6375.0
2018-01-11 13:20:00,369.71,369.8,369.18,369.42,2000.0,368.7154,368.8051,368.1868,368.4262,2000.0
2018-01-11 13:25:00,369.2,369.2,368.61,368.62,3211.0,368.2068,368.2068,367.6183,367.6283,3211.0
2018-01-11 13:30:00,368.67,368.67,368.18,368.18,2200.0,367.6782,367.6782,367.1895,367.1895,2200.0
2018-01-11 13:35:00,367.97,368.18,367.52,367.81,5238.0,366.9801,367.1895,366.5313,366.8205,5238.0
2018-01-11 13:40:00,367.87,368.58,367.81,368.57,3260.0,366.8803,367.5884,366.8205,367.5784,3260.0
2018-01-11 13:45:00,368.5,368.97,368.5,368.88,4755.0,367.5086,367.9774,367.5086,367.8876,4755.0
2018-01-11 13:50:00,368.53,369.14,368.53,368.64,1800.0,367.5386,368.1469,367.5386,367.6483,1800.0
2018-01-11 13:55:00,368.79,369.35,368.78,369.04,4578.0,367.7979,368.3563,367.7879,368.0472,4578.0
2018-01-11 14:00:00,369.04,369.14,368.66,368.66,2600.0,368.0472,368.1469,367.6682,367.6682,2600.0
2018-01-11 14:05:00,368.4,368.77,368.1,368.77,3645.0,367.4089,367.7779,367.1097,367.7779,3645.0
2018-01-11 14:10:00,368.51,368.95,368.51,368.8,2453.0,367.5186,367.9574,367.5186,367.8078,2453.0
2018-01-11 14:15:00,368.65,368.75,368.4,368.62,4550.0,367.6582,367.758,367.4089,367.6283,4550.0
2018-01-11 14:20:00,368.44,368.6,368.04,368.33,4681.0,367.4488,367.6084,367.0499,367.3391,4681.0
2018-01-11 14:25:00,368.49,368.72,368.42,368.45,3704.0,367.4987,367.728,367.4289,367.4588,3704.0
2018-01-11 14:30:00,368.53,368.53,368.25,368.25,3075.0,367.5386,367.5386,367.2593,367.2593,3075.0
2018-01-11 14:35:00,367.71,367.85,367.49,367.68,5343.0,366.7208,366.8604,366.5014,366.6908,5343.0
2018-01-11 14:40:00,367.58,367.79,367.55,367.55,559.0,366.5911,366.8005,366.5612,366.5612,559.0
2018-01-11 14:45:00,367.54,367.88,367.53,367.88,4109.0,366.5512,366.8903,366.5412,366.8903,4109.0
2018-01-11 14:50:00,367.91,368.07,367.65,367.77,3023.0,366.9202,367.0798,366.6609,366.7806,3023.0
2018-01-11 14:55:00,367.75,367.96,367.75,367.96,1600.0,366.7607,366.9701,366.7607,366.9701,1600.0
2018-01-11 15:00:00,367.78,367.9,367.52,367.68,4201.0,366.7906,366.9103,366.5313,366.6908,4201.0
2018-01-11 15:05:00,367.79,367.95,367.56,367.56,3059.0,366.8005,366.9601,366.5712,366.5712,3059.0
2018-01-11 15:10:00,367.6,367.72,367.38,367.68,1650.0,366.6111,366.7307,366.3916,366.6908,1650.0
2018-01-11 15:15:00,367.6,367.8,367.36,367.8,3400.0,366.6111,366.8105,366.3717,366.8105,3400.0
2018-01-11 15:20:00,367.91,368.18,367.79,368.18,1875.0,366.9202,367.1895,366.8005,367.1895,1875.0
2018-01-11 15:25:00,368.31,368.5,367.58,367.58,6209.0,367.3191,367.5086,366.5911,366.5911,6209.0
2018-01-11 15:30:00,367.73,368.14,367.65,368.14,5039.0,366.7407,367.1496,366.6609,367.1496,5039.0
2018-01-11 15:35:00,368.3,368.3,368.02,368.2,4600.0,367.3092,367.3092,367.0299,367.2094,4600.0
2018-01-11 15:40:00,368.3,368.3,367.77,367.91,3700.0,367.3092,367.3092,366.7806,366.9202,3700.0
2018-01-11 15:45:00,367.84,368.31,367.82,368.15,5274.0,366.8504,367.3191,366.8305,367.1596,5274.0
2018-01-11 15:50:00,368.2,368.79,368.2,368.49,8787.0,367.2094,367.7979,367.2094,367.4987,8787.0
2018-01-11 15:55:00,368.45,368.5,368.05,368.25,25686.0,367.4588,367.5086,367.0598,367.2593,25686.0
2018-01-12 09:30:00,369.45,370.01,367.7,368.34,17098.0,368.4561,369.0146,366.7108,367.3491,17098.0
2018-01-12 09:35:00,368.5,368.69,367.56,368.19,4800.0,367.5086,367.6981,366.5712,367.1995,4800.0
2018-01-12 09:40:00,368.1,368.57,367.46,368.47,6175.0,367.1097,367.5784,366.4714,367.4787,6175.0
2018-01-12 09:45:00,368.52,369.49,368.01,368.01,2720.0,367.5286,368.496,367.02,367.02,2720.0
2018-01-12 09:50:00,368.8,368.8,368.27,368.54,1094.0,367.8078,367.8078,367.2793,367.5485,1094.0
2018-01-12 09:55:00,368.36,368.36,367.65,367.99,4319.0,367.369,367.369,366.6609,367.0,4319.0
2018-01-12 10:00:00,367.91,368.13,367.33,367.45,7512.0,366.9202,367.1396,366.3418,366.4615,7512.0
2018-01-12 10:05:00,367.51,367.83,367.34,367.5,8451.0,366.5213,366.8404,366.3518,366.5113,8451.0
2018-01-12 10:10:00,367.72,367.84,367.43,367.43,1875.0,366.7307,366.8504,366.4415,366.4415,1875.0
2018-01-12 10:15:00,367.73,368.12,367.38,368.0,3406.0,366.7407,367.1297,366.3916,367.01,3406.0
2018-01-12 10:20:00,368.01,368.11,367.23,367.26,7116.0,367.02,367.1197,366.2421,366.272,7116.0
2018-01-12 10:25:00,367.37,367.44,367.37,367.39,300.0,366.3817,366.4515,366.3817,366.4016,300.0
2018-01-12 10:30:00,367.75,368.2,367.44,367.44,4586.0,366.7607,367.2094,366.4515,366.4515,4586.0
2018-01-12 10:35:00,367.36,368.25,367.36,368.1,3327.0,366.3717,367.2593,366.3717,367.1097,3327.0
2018-01-12 10:40:00,368.23,368.57,367.96,368.15,6592.0,367.2394,367.5784,366.9701,367.1596,6592.0
2018-01-12 10:45:00,368.52,368.69,368.11,368.14,4200.0,367.5286,367.6981,367.1197,367.1496,4200.0
2018-01-12 10:50:00,368.13,368.48,367.06,367.26,10264.0,367.1396,367.4887,366.0725,366.272,10264.0
2018-01-12 10:55:00,367.56,368.3,367.55,368.11,4146.0,366.5712,367.3092,366.5612,367.1197,4146.0
2018-01-12 11:00:00,368.14,368.46,367.98,368.28,3387.0,367.1496,367.4687,366.99,367.2892,3387.0
2018-01-12 11:05:00,368.46,368.6,368.2,368.37,2291.0,367.4687,367.6084,367.2094,367.379,2291.0
2018-01-12 11:10:00,368.24,368.47,367.8,367.8,2107.0,367.2493,367.4787,366.8105,366.8105,2107.0
2018-01-12 11:15:00,368.1,368.51,367.78,368.0,2493.0,367.1097,367.5186,366.7906,367.01,2493.0
2018-01-12 11:20:00,367.7,368.09,367.56,367.68,3864.0,366.7108,367.0997,366.5712,366.6908,3864.0
2018-01-12 11:25:00,367.7,367.98,367.7,367.97,2000.0,366.7108,366.99,366.7108,366.9801,2000.0
2018-01-12 11:30:00,368.01,368.01,367.47,367.66,2166.0,367.02,367.02,366.4814,366.6709,2166.0
2018-01-12 11:35:00,367.85,368.13,367.42,368.0,3261.0,366.8604,367.1396,366.4315,367.01,3261.0
2018-01-12 11:40:00,368.07,368.13,367.75,367.75,4787.0,367.0798,367.1396,366.7607,366.7607,4787.0
2018-01-12 11:45:00,368.06,368.12,367.85,368.06,5466.0,367.0698,367.1297,366.8604,367.0698,5466.0
2018-01-12 11:50:00,368.12,368.12,367.53,367.54,1736.0,367.1297,367.1297,366.5412,366.5512,1736.0
2018-01-12 11:55:00,367.7,367.72,367.3,367.47,2414.0,366.7108,366.7307,366.3119,366.4814,2414.0
2018-01-12 12:00:00,367.91,368.05,367.8,367.91,1470.0,366.9202,367.0598,366.8105,366.9202,1470.0
2018-01-12 12:05:00,367.93,367.93,367.67,367.86,1250.0,366.9402,366.9402,366.6809,366.8704,1250.0
2018-01-12 12:10:00,367.91,368.04,367.81,367.9,2100.0,366.9202,367.0499,366.8205,366.9103,2100.0
2018-01-12 12:15:00,367.91,368.04,367.7,367.9,4778.0,366.9202,367.0499,366.7108,366.9103,4778.0
2018-01-12 12:20:00,367.92,367.97,367.78,367.78,2714.0,366.9302,366.9801,366.7906,366.7906,2714.0
2018-01-12 12:25:00,367.88,367.88,367.75,367.83,950.0,366.8903,366.8903,366.7607,366.8404,950.0
2018-01-12 12:30:00,367.72,367.82,367.35,367.5,1200.0,366.7307,366.8305,366.3617,366.5113,1200.0
2018-01-12 12:35:00,367.47,367.85,367.37,367.85,2913.0,366.4814,366.8604,366.3817,366.8604,2913.0
2018-01-12 12:40:00,367.8,368.19,367.67,367.93,6397.0,366.8105,367.1995,366.6809,366.9402,6397.0
2018-01-12 12:45:00,368.05,368.13,367.84,367.84,2900.0,367.0598,367.1396,366.8504,366.8504,2900.0
2018-01-12 12:50:00,367.88,368.16,367.88,368.0,3233.0,366.8903,367.1696,366.8903,367.01,3233.0
2018-01-12 12:55:00,368.17,368.17,368.03,368.17,2232.0,367.1795,367.1795,367.0399,367.1795,2232.0
2018-01-12 13:00:00,368.01,368.18,368.0,368.17,6753.0,367.02,367.1895,367.01,367.1795,6753.0
2018-01-12 13:05:00,368.17,368.18,368.1,368.11,4013.0,367.1795,367.1895,367.1097,367.1197,4013.0
2018-01-12 13:10:00,368.12,368.17,367.82,367.82,5577.0,367.1297,367.1795,366.8305,366.8305,5577.0
2018-01-12 13:15:00,368.0,368.13,367.69,367.73,2420.0,367.01,367.1396,366.7008,366.7407,2420.0
2018-01-12 13:20:00,367.77,367.78,367.15,367.16,2892.0,366.7806,366.7906,366.1623,366.1722,2892.0
2018-01-12 13:25:00,367.3,367.38,367.16,367.38,800.0,366.3119,366.3916,366.1722,366.3916,800.0
2018-01-12 13:30:00,367.4,367.43,367.11,367.16,2950.0,366.4116,366.4415,366.1224,366.1722,2950.0
2018-01-12 13:35:00,367.37,367.49,367.2,367.2,4299.0,366.3817,366.5014,366.2121,366.2121,4299.0
2018-01-12 13:40:00,367.21,367.63,367.14,367.49,3689.0,366.2221,366.641,366.1523,366.5014,3689.0
2018-01-12 13:45:00,367.68,367.77,367.49,367.63,2093.0,366.6908,366.7806,366.5014,366.641,2093.0
2018-01-12 13:50:00,367.61,368.05,367.61,368.02,2723.0,366.621,367.0598,366.621,367.0299,2723.0
2018-01-12 13:55:00,367.97,368.31,367.94,368.31,4350.0,366.9801,367.3191,366.9501,367.3191,4350.0
2018-01-12 14:00:00,368.17,368.43,367.7,367.78,3883.0,367.1795,367.4388,366.7108,366.7906,3883.0
2018-01-12 14:05:00,367.92,368.12,367.77,367.77,3574.0,366.9302,367.1297,366.7806,366.7806,3574.0
2018-01-12 14:10:00,368.09,368.37,367.86,368.06,3375.0,367.0997,367.379,366.8704,367.0698,3375.0
2018-01-12 14:15:00,368.23,368.48,368.14,368.24,2700.0,367.2394,367.4887,367.1496,367.2493,2700.0
2018-01-12 14:20:00,368.34,368.35,368.01,368.04,3635.0,367.3491,367.359,367.02,367.0499,3635.0
2018-01-12 14:25:00,368.24,368.55,368.0,368.1,5154.0,367.2493,367.5585,367.01,367.1097,5154.0
2018-01-12 14:30:00,368.32,368.33,367.94,367.99,6304.0,367.3291,367.3391,366.9501,367.0,6304.0
2018-01-12 14:35:00,367.99,368.37,367.99,368.37,5542.0,367.0,367.379,367.0,367.379,5542.0
2018-01-12 14:40:00,368.44,368.44,368.33,368.37,2500.0,367.4488,367.4488,367.3391,367.379,2500.0
2018-01-12 14:45:00,368.23,368.6,368.23,368.48,4526.0,367.2394,367.6084,367.2394,367.4887,4526.0
2018-01-12 14:50:00,368.37,368.53,368.33,368.33,3289.0,367.379,367.5386,367.3391,367.3391,3289.0
2018-01-12 14:55:00,368.39,368.41,368.13,368.25,4959.0,367.3989,367.4189,367.1396,367.2593,4959.0
2018-01-12 15:00:00,368.16,368.35,368.02,368.16,2833.0,367.1696,367.359,367.0299,367.1696,2833.0
2018-01-12 15:05:00,368.27,368.29,368.1,368.16,4071.0,367.2793,367.2992,367.1097,367.1696,4071.0
2018-01-12 15:10:00,368.19,368.27,368.01,368.08,6213.0,367.1995,367.2793,367.02,367.0898,6213.0
2018-01-12 15:15:00,368.03,368.21,367.85,368.21,5612.0,367.0399,367.2194,366.8604,367.2194,5612.0
2018-01-12 15:20:00,368.22,368.32,368.06,368.09,8169.0,367.2294,367.3291,367.0698,367.0997,8169.0
2018-01-12 15:25:00,368.14,368.14,367.98,367.98,2341.0,367.1496,367.1496,366.99,366.99,2341.0
2018-01-12 15:30:00,367.99,368.63,367.98,368.23,8050.0,367.0,367.6383,366.99,367.2394,8050.0
2018-01-12 15:35:00,368.27,368.45,368.12,368.25,7573.0,367.2793,367.4588,367.1297,367.2593,7573.0
2018-01-12 15:40:00,368.32,368.5,368.24,368.34,11740.0,367.3291,367.5086,367.2493,367.3491,11740.0
2018-01-12 15:45:00,368.24,368.4,368.03,368.08,16860.0,367.2493,367.4089,367.0399,367.0898,16860.0
2018-01-12 15:50:00,368.27,368.27,367.68,367.71,16490.0,367.2793,367.2793,366.6908,366.7208,16490.0
2018-01-12 15:55:00,367.63,367.76,366.73,366.89,66805.0,366.641,366.7706,365.7434,365.903,66805.0
2018-01-16 09:30:00,368.92,369.35,368.0,368.4,21468.0,367.9275,368.3563,367.01,367.4089,21468.0
2018-01-16 09:35:00,368.61,368.61,367.35,368.03,9737.0,367.6183,367.6183,366.3617,367.0399,9737.0
2018-01-16 09:40:00,368.39,368.4,367.61,368.25,13233.0,367.3989,367.4089,366.621,367.2593,13233.0
2018-01-16 09:45:00,368.4,371.55,368.39,371.42,22726.0,367.4089,370.5504,367.3989,370.4208,22726.0
2018-01-16 09:50:00,371.49,372.62,371.49,372.28,18873.0,370.4906,371.6176,370.4906,371.2785,18873.0
2018-01-16 09:55:00,372.29,372.54,371.25,371.83,11853.0,371.2884,371.5378,370.2512,370.8297,11853.0
2018-01-16 10:00:00,371.88,372.07,371.49,372.07,8695.0,370.8795,371.069,370.4906,371.069,8695.0
2018-01-16 10:05:00,371.79,373.73,371.79,373.73,17274.0,370.7898,372.7246,370.7898,372.7246,17274.0
2018-01-16 10:10:00,373.63,373.99,373.36,373.75,8391.0,372.6248,372.9839,372.3556,372.7445,8391.0
2018-01-16 10:15:00,373.88,374.73,373.2,373.26,18659.0,372.8742,373.7219,372.196,372.2558,18659.0
2018-01-16 10:20:00,373.72,373.99,372.9,373.99,29517.0,372.7146,372.9839,371.8968,372.9839,29517.0
2018-01-16 10:25:00,373.99,374.69,373.96,374.44,8194.0,372.9839,373.682,372.9539,373.4327,8194.0
2018-01-16 10:30:00,374.18,374.81,374.18,374.51,11675.0,373.1734,373.8017,373.1734,373.5025,11675.0
2018-01-16 10:35:00,374.51,374.59,373.52,374.38,21455.0,373.5025,373.5823,372.5151,373.3728,21455.0
2018-01-16 10:40:00,374.25,374.25,373.14,373.92,8456.0,373.2432,373.2432,372.1362,372.9141,8456.0
2018-01-16 10:45:00,373.81,374.63,373.8,374.31,6440.0,372.8044,373.6221,372.7944,373.303,6440.0
2018-01-16 10:50:00,374.4,374.49,373.37,373.86,32955.0,373.3928,373.4825,372.3655,372.8542,32955.0
2018-01-16 10:55:00,373.85,374.36,373.16,373.88,18997.0,372.8442,373.3529,372.1561,372.8742,18997.0
2018-01-16 11:00:00,373.88,374.71,373.4,374.19,21547.0,372.8742,373.7019,372.3955,373.1833,21547.0
2018-01-16 11:05:00,374.38,374.39,373.19,373.6,11153.0,373.3728,373.3828,372.186,372.5949,11153.0
2018-01-16 11:10:00,373.53,374.36,373.28,373.79,9808.0,372.5251,373.3529,372.2758,372.7844,9808.0
2018-01-16 11:15:00,373.96,374.4,373.34,373.84,4565.0,372.9539,373.3928,372.3356,372.8343,4565.0
2018-01-16 11:20:00,373.87,373.88,373.01,373.12,5170.0,372.8642,372.8742,372.0065,372.1162,5170.0
2018-01-16 11:25:00,373.27,373.36,372.49,372.93,4088.0,372.2658,372.3556,371.4879,371.9267,4088.0
2018-01-16 11:30:00,372.72,372.88,372.46,372.7,2986.0,371.7173,371.8769,371.458,371.6973,2986.0
2018-01-16 11:35:00,372.93,372.93,371.69,372.0,8519.0,371.9267,371.9267,370.6901,370.9992,8519.0
2018-01-16 11:40:00,372.17,372.47,372.05,372.21,5000.0,371.1688,371.468,371.0491,371.2087,5000.0
2018-01-16 11:45:00,371.99,372.06,371.04,372.0,4400.0,370.9892,371.0591,370.0418,370.9992,4400.0
2018-01-16 11:50:00,371.84,372.46,371.64,372.2,5835.0,370.8397,371.458,370.6402,371.1987,5835.0
2018-01-16 11:55:00,371.91,373.46,371.85,372.97,3700.0,370.9095,372.4553,370.8496,371.9666,3700.0
2018-01-16 12:00:00,373.0,373.18,372.67,373.02,4319.0,371.9965,372.176,371.6674,372.0165,4319.0
2018-01-16 12:05:00,372.99,373.02,372.33,372.46,3900.0,371.9866,372.0165,371.3283,371.458,3900.0
2018-01-16 12:10:00,372.28,372.33,371.56,371.88,5574.0,371.2785,371.3283,370.5604,370.8795,5574.0
2018-01-16 12:15:00,371.71,371.89,371.71,371.81,1671.0,370.71,370.8895,370.71,370.8097,1671.0
2018-01-16 12:20:00,371.75,371.81,371.24,371.41,3913.0,370.7499,370.8097,370.2413,370.4108,3913.0
2018-01-16 12:25:00,371.32,371.36,370.54,371.27,7813.0,370.321,370.3609,369.5431,370.2712,7813.0
2018-01-16 12:30:00,371.27,371.27,370.74,371.1,7507.0,370.2712,370.2712,369.7426,370.1016,7507.0
2018-01-16 12:35:00,371.07,371.17,370.82,370.96,12033.0,370.0717,370.1715,369.8224,369.962,12033.0
2018-01-16 12:40:00,370.95,371.0,370.7,370.7,4800.0,369.952,370.0019,369.7027,369.7027,4800.0
2018-01-16 12:45:00,370.74,370.74,369.79,369.87,4181.0,369.7426,369.7426,368.7952,368.875,4181.0
2018-01-16 12:50:00,369.85,369.93,369.45,369.45,22831.0,368.855,368.9348,368.4561,368.4561,22831.0
2018-01-16 12:55:00,369.52,369.91,369.4,369.49,1417.0,368.5259,368.9148,368.4062,368.496,1417.0
2018-01-16 13:00:00,369.55,369.81,369.05,369.05,3493.0,368.5558,368.8151,368.0572,368.0572,3493.0
2018-01-16 13:05:00,369.05,369.87,368.7,369.78,9000.0,368.0572,368.875,367.7081,368.7852,9000.0
2018-01-16 13:10:00,369.76,370.79,369.51,370.44,3850.0,368.7652,369.7925,368.5159,369.4434,3850.0
2018-01-16 13:15:00,370.4,370.77,370.4,370.77,500.0,369.4035,369.7725,369.4035,369.7725,500.0
2018-01-16 13:20:00,370.75,371.1,370.56,370.57,5200.0,369.7526,370.1016,369.5631,369.5731,5200.0
2018-01-16 13:25:00,370.85,371.27,370.63,370.63,3200.0,369.8523,370.2712,369.6329,369.6329,3200.0
2018-01-16 13:30:00,370.68,370.9,369.7,369.7,5740.0,369.6828,369.9022,368.7054,368.7054,5740.0
2018-01-16 13:35:00,370.01,370.12,370.0,370.12,959.0,369.0146,369.1243,369.0046,369.1243,959.0
2018-01-16 13:40:00,370.24,371.7,370.18,371.69,7058.0,369.244,370.7,369.1841,370.6901,7058.0
2018-01-16 13:45:00,371.77,372.54,371.77,371.87,9300.0,370.7698,371.5378,370.7698,370.8696,9300.0
2018-01-16 13:50:00,371.64,371.64,370.96,371.2,5365.0,370.6402,370.6402,369.962,370.2014,5365.0
2018-01-16 13:55:00,371.07,371.64,371.05,371.64,3100.0,370.0717,370.6402,370.0518,370.6402,3100.0
2018-01-16 14:00:00,371.36,371.47,371.08,371.3,2200.0,370.3609,370.4706,370.0817,370.3011,2200.0
2018-01-16 14:05:00,371.43,371.86,371.43,371.69,2067.0,370.4308,370.8596,370.4308,370.6901,2067.0
2018-01-16 14:10:00,371.69,372.41,371.65,372.08,4459.0,370.6901,371.4081,370.6502,371.079,4459.0
2018-01-16 14:15:00,372.26,372.34,371.66,372.13,7513.0,371.2585,371.3383,370.6601,371.1289,7513.0
2018-01-16 14:20:00,372.18,372.35,371.19,371.38,4004.0,371.1787,371.3483,370.1914,370.3809,4004.0
2018-01-16 14:25:00,371.35,371.94,371.25,371.33,5370.0,370.351,370.9394,370.2512,370.331,5370.0
2018-01-16 14:30:00,371.56,371.7,371.12,371.12,5075.0,370.5604,370.7,370.1216,370.1216,5075.0
2018-01-16 14:35:00,370.92,371.41,370.92,371.1,2638.0,369.9221,370.4108,369.9221,370.1016,2638.0
2018-01-16 14:40:00,371.08,371.46,370.87,370.87,5702.0,370.0817,370.4607,369.8723,369.8723,5702.0
2018-01-16 14:45:00,371.06,371.83,370.75,371.48,7746.0,370.0617,370.8297,369.7526,370.4806,7746.0
2018-01-16 14:50:00,371.44,371.63,371.16,371.52,2700.0,370.4407,370.6302,370.1615,370.5205,2700.0
2018-01-16 14:55:00,371.44,371.5,370.89,371.16,5740.0,370.4407,370.5006,369.8922,370.1615,5740.0
2018-01-16 15:00:00,371.35,371.8,371.3,371.67,3089.0,370.351,370.7998,370.3011,370.6701,3089.0
2018-01-16 15:05:00,371.57,372.28,371.57,372.15,9704.0,370.5704,371.2785,370.5704,371.1488,9704.0
2018-01-16 15:10:00,372.03,372.06,371.32,371.32,4000.0,371.0291,371.0591,370.321,370.321,4000.0
2018-01-16 15:15:00,371.33,371.42,370.52,370.52,8923.0,370.331,370.4208,369.5232,369.5232,8923.0
2018-01-16 15:20:00,370.63,370.77,370.15,370.29,15012.0,369.6329,369.7725,369.1542,369.2938,15012.0
2018-01-16 15:25:00,370.26,371.42,370.11,371.42,18256.0,369.2639,370.4208,369.1143,370.4208,18256.0
2018-01-16 15:30:00,371.19,371.28,370.6,370.78,3200.0,370.1914,370.2812,369.603,369.7825,3200.0
2018-01-16 15:35:00,370.87,371.19,370.78,370.83,5203.0,369.8723,370.1914,369.7825,369.8324,5203.0
2018-01-16 15:40:00,370.87,371.29,370.65,371.2,14108.0,369.8723,370.2911,369.6529,370.2014,14108.0
2018-01-16 15:45:00,371.12,371.26,370.89,371.12,7285.0,370.1216,370.2612,369.8922,370.1216,7285.0
2018-01-16 15:50:00,371.12,371.19,369.89,369.89,13673.0,370.1216,370.1914,368.8949,368.8949,13673.0
2018-01-16 15:55:00,369.74,370.71,369.74,370.08,30218.0,368.7453,369.7127,368.7453,369.0844,30218.0
2018-01-17 09:30:00,373.86,374.25,371.66,371.73,5736.0,372.8542,373.2432,370.6601,370.7299,5736.0
2018-01-17 09:35:00,371.01,371.62,370.66,371.62,2391.0,370.0119,370.6202,369.6628,370.6202,2391.0
2018-01-17 09:40:00,371.09,371.8,370.28,370.99,6694.0,370.0917,370.7998,369.2838,369.9919,6694.0
2018-01-17 09:45:00,371.0,372.38,370.29,372.38,7007.0,370.0019,371.3782,369.2938,371.3782,7007.0
2018-01-17 09:50:00,372.63,374.36,372.63,373.81,5683.0,371.6275,373.3529,371.6275,372.8044,5683.0
2018-01-17 09:55:00,373.43,374.12,372.1,372.29,9679.0,372.4254,373.1135,371.099,371.2884,9679.0
2018-01-17 10:00:00,372.28,374.03,371.99,374.01,5682.0,371.2785,373.0238,370.9892,373.0038,5682.0
2018-01-17 10:05:00,373.79,374.03,372.57,373.46,10346.0,372.7844,373.0238,371.5677,372.4553,10346.0
2018-01-17 10:10:00,373.71,375.49,373.53,374.9,15510.0,372.7046,374.4798,372.5251,373.8914,15510.0
2018-01-17 10:15:00,375.11,375.11,373.77,374.18,4955.0,374.1009,374.1009,372.7645,373.1734,4955.0
2018-01-17 10:20:00,374.62,375.5,374.58,374.6,8516.0,373.6122,374.4898,373.5723,373.5922,8516.0
2018-01-17 10:25:00,374.31,374.83,374.22,374.42,3500.0,373.303,373.8216,373.2132,373.4127,3500.0
2018-01-17 10:30:00,374.56,375.42,374.44,375.42,7322.0,373.5523,374.41,373.4327,374.41,7322.0
2018-01-17 10:35:00,375.48,377.25,375.48,376.69,17251.0,374.4699,376.2351,374.4699,375.6766,17251.0
2018-01-17 10:40:00,376.58,377.85,376.53,377.85,4953.0,375.5669,376.8335,375.517,376.8335,4953.0
2018-01-17 10:45:00,377.62,377.62,375.78,375.78,5500.0,376.6041,376.6041,374.7691,374.7691,5500.0
2018-01-17 10:50:00,375.8,376.21,375.14,375.89,9684.0,374.789,375.1979,374.1308,374.8788,9684.0
2018-01-17 10:55:00,376.2,377.06,375.86,376.52,3900.0,375.1879,376.0456,374.8488,375.5071,3900.0
2018-01-17 11:00:00,376.66,377.62,376.57,377.47,5500.0,375.6467,376.6041,375.5569,376.4545,5500.0
2018-01-17 11:05:00,377.54,378.3,376.89,378.3,12150.0,376.5243,377.2823,375.8761,377.2823,12150.0
2018-01-17 11:10:00,378.2,378.2,377.43,377.69,3712.0,377.1825,377.1825,376.4146,376.6739,3712.0
2018-01-17 11:15:00,377.93,378.33,377.47,378.31,7406.0,376.9133,377.3122,376.4545,377.2922,7406.0
2018-01-17 11:20:00,378.34,378.34,377.07,377.92,6090.0,377.3222,377.3222,376.0556,376.9033,6090.0
2018-01-17 11:25:00,377.91,377.91,375.82,376.19,25000.0,376.8933,376.8933,374.8089,375.1779,25000.0
2018-01-17 11:30:00,376.69,377.03,375.53,377.03,8752.0,375.6766,376.0157,374.5197,376.0157,8752.0
2018-01-17 11:35:00,376.77,377.22,375.94,376.23,4350.0,375.7564,376.2052,374.9286,375.2178,4350.0
2018-01-17 11:40:00,376.12,376.99,376.11,376.64,2553.0,375.1081,375.9758,375.0982,375.6267,2553.0
2018-01-17 11:45:00,376.92,376.92,375.63,376.02,2500.0,375.906,375.906,374.6195,375.0084,2500.0
2018-01-17 11:50:00,376.3,376.91,376.24,376.65,1400.0,375.2877,375.896,375.2278,375.6367,1400.0
2018-01-17 11:55:00,376.75,377.33,376.63,376.69,2000.0,375.7364,376.3149,375.6168,375.6766,2000.0
2018-01-17 12:00:00,376.95,377.29,376.49,377.28,8429.0,375.9359,376.275,375.4771,376.265,8429.0
2018-01-17 12:05:00,377.21,377.45,375.97,376.31,4742.0,376.1952,376.4346,374.9585,375.2976,4742.0
2018-01-17 12:10:00,376.28,376.36,375.71,375.71,6286.0,375.2677,375.3475,374.6992,374.6992,6286.0
2018-01-17 12:15:00,375.69,375.85,375.41,375.75,6325.0,374.6793,374.8389,374.4,374.7391,6325.0
2018-01-17 12:20:00,375.75,375.81,375.12,375.26,6882.0,374.7391,374.799,374.1108,374.2505,6882.0
2018-01-17 12:25:00,375.16,375.62,375.08,375.62,4300.0,374.1507,374.6095,374.0709,374.6095,4300.0
2018-01-17 12:30:00,376.01,376.58,375.78,376.58,1961.0,374.9984,375.5669,374.7691,375.5669,1961.0
2018-01-17 12:35:00,376.83,377.5,376.83,377.36,3994.0,375.8162,376.4844,375.8162,376.3448,3994.0
2018-01-17 12:40:00,377.14,377.89,377.11,377.11,10165.0,376.1254,376.8734,376.0955,376.0955,10165.0
2018-01-17 12:45:00,377.21,377.53,377.15,377.3,3017.0,376.1952,376.5143,376.1354,376.285,3017.0
2018-01-17 12:50:00,377.47,378.0,377.41,377.88,5301.0,376.4545,376.9831,376.3947,376.8634,5301.0
2018-01-17 12:55:00,377.64,378.34,377.42,377.42,3190.0,376.624,377.3222,376.4046,376.4046,3190.0
2018-01-17 13:00:00,377.45,377.91,377.38,377.55,3607.0,376.4346,376.8933,376.3647,376.5343,3607.0
2018-01-17 13:05:00,377.62,377.89,377.56,377.89,2000.0,376.6041,376.8734,376.5443,376.8734,2000.0
2018-01-17 13:10:00,377.77,378.21,377.58,378.01,10692.0,376.7537,377.1925,376.5642,376.9931,10692.0
2018-01-17 13:15:00,378.02,378.7,378.02,378.32,9744.0,377.003,377.6812,377.003,377.3022,9744.0
2018-01-17 13:20:00,378.36,378.38,378.1,378.15,3800.0,377.3421,377.3621,377.0828,377.1327,3800.0
2018-01-17 13:25:00,378.06,378.41,378.03,378.36,4530.0,377.0429,377.392,377.013,377.3421,4530.0
2018-01-17 13:30:00,378.39,378.39,377.16,377.18,4349.0,377.372,377.372,376.1453,376.1653,4349.0
2018-01-17 13:35:00,377.11,377.41,376.53,376.75,9188.0,376.0955,376.3947,375.517,375.7364,9188.0
2018-01-17 13:40:00,376.81,377.08,376.54,377.08,5000.0,375.7963,376.0656,375.527,376.0656,5000.0
2018-01-17 13:45:00,377.16,377.49,376.93,377.36,5411.0,376.1453,376.4745,375.916,376.3448,5411.0
2018-01-17 13:50:00,377.43,377.79,377.3,377.78,2350.0,376.4146,376.7736,376.285,376.7637,2350.0
2018-01-17 13:55:00,377.78,378.16,377.53,378.0,9565.0,376.7637,377.1426,376.5143,376.9831,9565.0
2018-01-17 14:00:00,378.0,378.0,377.72,377.8,2750.0,376.9831,376.9831,376.7038,376.7836,2750.0
2018-01-17 14:05:00,378.22,378.69,377.78,377.86,5409.0,377.2025,377.6712,376.7637,376.8435,5409.0
2018-01-17 14:10:00,377.59,377.9,376.96,377.11,6709.0,376.5742,376.8833,375.9459,376.0955,6709.0
2018-01-17 14:15:00,377.25,377.32,377.02,377.08,1500.0,376.2351,376.3049,376.0057,376.0656,1500.0
2018-01-17 14:20:00,377.13,377.42,376.47,376.7,3703.0,376.1154,376.4046,375.4572,375.6866,3703.0
2018-01-17 14:25:00,376.66,377.05,376.52,376.8,3347.0,375.6467,376.0356,375.5071,375.7863,3347.0
2018-01-17 14:30:00,376.88,377.12,376.81,376.89,2200.0,375.8661,376.1054,375.7963,375.8761,2200.0
2018-01-17 14:35:00,377.15,377.33,377.01,377.28,2600.0,376.1354,376.3149,375.9957,376.265,2600.0
2018-01-17 14:40:00,376.94,377.33,376.77,377.2,3300.0,375.9259,376.3149,375.7564,376.1852,3300.0
2018-01-17 14:45:00,377.17,377.25,376.88,376.88,6900.0,376.1553,376.2351,375.8661,375.8661,6900.0
2018-01-17 14:50:00,376.88,377.16,376.61,376.88,2699.0,375.8661,376.1453,375.5968,375.8661,2699.0
2018-01-17 14:55:00,376.65,376.73,376.07,376.36,4330.0,375.6367,375.7165,375.0583,375.3475,4330.0
2018-01-17 15:00:00,376.25,376.76,376.23,376.71,3442.0,375.2378,375.7464,375.2178,375.6965,3442.0
2018-01-17 15:05:00,376.4,376.54,376.23,376.46,1700.0,375.3874,375.527,375.2178,375.4472,1700.0
2018-01-17 15:10:00,376.33,376.36,375.6,375.72,7178.0,375.3176,375.3475,374.5895,374.7092,7178.0
2018-01-17 15:15:00,375.77,376.13,375.76,376.13,2795.0,374.7591,375.1181,374.7491,375.1181,2795.0
2018-01-17 15:20:00,375.86,376.03,375.3,375.34,6843.0,374.8488,375.0184,374.2903,374.3302,6843.0
2018-01-17 15:25:00,375.21,375.25,374.49,374.62,5301.0,374.2006,374.2405,373.4825,373.6122,5301.0
2018-01-17 15:30:00,374.48,374.69,374.4,374.56,3325.0,373.4725,373.682,373.3928,373.5523,3325.0
2018-01-17 15:35:00,374.44,374.73,374.32,374.73,5698.0,373.4327,373.7219,373.313,373.7219,5698.0
2018-01-17 15:40:00,374.71,375.02,374.57,374.75,5779.0,373.7019,374.0111,373.5623,373.7418,5779.0
2018-01-17 15:45:00,374.76,374.77,373.69,374.05,10264.0,373.7518,373.7618,372.6847,373.0437,10264.0
2018-01-17 15:50:00,374.17,374.34,373.75,373.75,6758.0,373.1634,373.3329,372.7445,372.7445,6758.0
2018-01-17 15:55:00,373.72,374.28,373.54,374.08,22539.0,372.7146,373.2731,372.5351,373.0736,22539.0
2018-01-18 09:30:00,374.21,374.71,372.46,372.46,12591.0,373.2033,373.7019,371.458,371.458,12591.0
2018-01-18 09:35:00,372.85,374.1,372.25,372.26,5600.0,371.8469,373.0936,371.2485,371.2585,5600.0
2018-01-18 09:40:00,372.28,372.82,370.83,370.83,5653.0,371.2785,371.817,369.8324,369.8324,5653.0
2018-01-18 09:45:00,370.74,371.56,370.66,371.49,5700.0,369.7426,370.5604,369.6628,370.4906,5700.0
2018-01-18 09:50:00,371.52,371.8,371.2,371.61,1300.0,370.5205,370.7998,370.2014,370.6103,1300.0
2018-01-18 09:55:00,371.41,371.7,370.54,370.7,3200.0,370.4108,370.7,369.5431,369.7027,3200.0
2018-01-18 10:00:00,370.56,370.56,369.03,369.3,15979.0,369.5631,369.5631,368.0372,368.3065,15979.0
2018-01-18 10:05:00,369.55,370.44,369.52,370.22,4356.0,368.5558,369.4434,368.5259,369.224,4356.0
2018-01-18 10:10:00,369.89,370.83,369.82,370.33,3878.0,368.8949,369.8324,368.8251,369.3337,3878.0
2018-01-18 10:15:00,369.92,370.75,369.76,370.27,3849.0,368.9248,369.7526,368.7652,369.2739,3849.0
2018-01-18 10:20:00,370.23,370.82,369.06,369.8,7024.0,369.234,369.8224,368.0671,368.8051,7024.0
2018-01-18 10:25:00,369.25,370.22,369.24,370.22,2368.0,368.2566,369.224,368.2466,369.224,2368.0
2018-01-18 10:30:00,370.13,371.43,370.13,370.91,6132.0,369.1343,370.4308,369.1343,369.9122,6132.0
2018-01-18 10:35:00,370.97,371.43,370.9,371.14,3231.0,369.972,370.4308,369.9022,370.1415,3231.0
2018-01-18 10:40:00,371.0,371.0,369.76,369.97,1900.0,370.0019,370.0019,368.7652,368.9747,1900.0
2018-01-18 10:45:00,370.07,370.36,369.84,370.31,1600.0,369.0744,369.3636,368.845,369.3138,1600.0
2018-01-18 10:50:00,370.1,371.06,369.94,371.0,4600.0,369.1043,370.0617,368.9448,370.0019,4600.0
2018-01-18 10:55:00,370.46,371.04,370.1,370.97,800.0,369.4634,370.0418,369.1043,369.972,800.0
2018-01-18 11:00:00,370.9,371.0,369.86,369.86,4523.0,369.9022,370.0019,368.865,368.865,4523.0
2018-01-18 11:05:00,370.18,370.4,369.94,370.03,1900.0,369.1841,369.4035,368.9448,369.0345,1900.0
2018-01-18 11:10:00,370.0,370.89,369.86,370.46,2844.0,369.0046,369.8922,368.865,369.4634,2844.0
2018-01-18 11:15:00,370.29,370.81,370.21,370.74,3050.0,369.2938,369.8124,369.214,369.7426,3050.0
2018-01-18 11:20:00,370.85,370.99,370.05,370.27,6776.0,369.8523,369.9919,369.0545,369.2739,6776.0
2018-01-18 11:25:00,370.5,370.55,369.39,369.5,9418.0,369.5033,369.5531,368.3962,368.5059,9418.0
2018-01-18 11:30:00,369.96,370.92,369.49,370.92,5275.0,368.9647,369.9221,368.496,369.9221,5275.0
2018-01-18 11:35:00,370.62,371.22,370.03,370.74,4955.0,369.6229,370.2213,369.0345,369.7426,4955.0
2018-01-18 11:40:00,370.95,371.77,370.95,371.41,7153.0,369.952,370.7698,369.952,370.4108,7153.0
2018-01-18 11:45:00,371.59,371.82,370.45,371.04,10685.0,370.5903,370.8197,369.4534,370.0418,10685.0
2018-01-18 11:50:00,370.81,371.05,370.45,370.64,2927.0,369.8124,370.0518,369.4534,369.6429,2927.0
2018-01-18 11:55:00,370.67,370.68,369.38,369.38,4457.0,369.6728,369.6828,368.3863,368.3863,4457.0
2018-01-18 12:00:00,369.5,370.12,369.5,369.95,4600.0,368.5059,369.1243,368.5059,368.9547,4600.0
2018-01-18 12:05:00,370.05,370.73,369.94,370.07,6876.0,369.0545,369.7326,368.9448,369.0744,6876.0
2018-01-18 12:10:00,370.68,370.68,370.18,370.29,1800.0,369.6828,369.6828,369.1841,369.2938,1800.0
2018-01-18 12:15:00,370.53,370.53,370.29,370.34,1453.0,369.5332,369.5332,369.2938,369.3437,1453.0
2018-01-18 12:20:00,370.13,370.13,369.82,369.85,1329.0,369.1343,369.1343,368.8251,368.855,1329.0
2018-01-18 12:25:00,369.84,369.86,369.58,369.73,1100.0,368.845,368.865,368.5857,368.7353,1100.0
2018-01-18 12:30:00,369.85,369.88,369.6,369.65,5475.0,368.855,368.8849,368.6057,368.6555,5475.0
2018-01-18 12:35:00,370.0,370.23,369.9,369.94,1925.0,369.0046,369.234,368.9049,368.9448,1925.0
2018-01-18 12:40:00,370.11,370.29,370.11,370.18,1670.0,369.1143,369.2938,369.1143,369.1841,1670.0
2018-01-18 12:45:00,370.02,370.28,370.01,370.2,3000.0,369.0245,369.2838,369.0146,369.2041,3000.0
2018-01-18 12:50:00,370.15,370.42,370.08,370.42,9433.0,369.1542,369.4235,369.0844,369.4235,9433.0
2018-01-18 12:55:00,370.4,370.4,370.06,370.16,2642.0,369.4035,369.4035,369.0644,369.1642,2642.0
2018-01-18 13:00:00,369.96,370.04,369.25,369.76,1263.0,368.9647,369.0445,368.2566,368.7652,1263.0
2018-01-18 13:05:00,369.59,369.67,369.58,369.66,1000.0,368.5957,368.6755,368.5857,368.6655,1000.0
2018-01-18 13:10:00,369.57,370.03,369.46,369.74,3290.0,368.5758,369.0345,368.4661,368.7453,3290.0
2018-01-18 13:15:00,370.03,370.56,369.78,370.55,1919.0,369.0345,369.5631,368.7852,369.5531,1919.0
2018-01-18 13:20:00,370.3,370.62,369.99,369.99,2300.0,369.3038,369.6229,368.9946,368.9946,2300.0
2018-01-18 13:25:00,370.08,370.56,369.88,370.17,7048.0,369.0844,369.5631,368.8849,369.1741,7048.0
2018-01-18 13:30:00,370.17,370.17,370.17,370.17,0.0,369.1741,369.1741,369.1741,369.1741,0.0
2018-01-18 13:35:00,370.08,370.24,370.0,370.01,1600.0,369.0844,369.244,369.0046,369.0146,1600.0
2018-01-18 13:40:00,369.93,370.5,369.63,369.99,19110.0,368.9348,369.5033,368.6356,368.9946,19110.0
2018-01-18 13:45:00,370.1,370.38,370.06,370.29,1700.0,369.1043,369.3836,369.0644,369.2938,1700.0
2018-01-18 13:50:00,370.27,370.45,369.79,370.04,6014.0,369.2739,369.4534,368.7952,369.0445,6014.0
2018-01-18 13:55:00,370.35,370.76,370.21,370.38,2242.0,369.3537,369.7626,369.214,369.3836,2242.0
2018-01-18 14:00:00,370.55,370.71,370.17,370.24,7200.0,369.5531,369.7127,369.1741,369.244,7200.0
2018-01-18 14:05:00,370.28,370.54,370.02,370.4,3577.0,369.2838,369.5431,369.0245,369.4035,3577.0
2018-01-18 14:10:00,370.29,370.29,370.16,370.16,500.0,369.2938,369.2938,369.1642,369.1642,500.0
2018-01-18 14:15:00,370.32,370.32,369.86,369.86,1500.0,369.3237,369.3237,368.865,368.865,1500.0
2018-01-18 14:20:00,369.84,370.0,369.61,369.91,2500.0,368.845,369.0046,368.6157,368.9148,2500.0
2018-01-18 14:25:00,370.0,370.27,369.94,370.12,1512.0,369.0046,369.2739,368.9448,369.1243,1512.0
2018-01-18 14:30:00,370.12,370.29,369.98,370.25,4492.0,369.1243,369.2938,368.9847,369.2539,4492.0
2018-01-18 14:35:00,370.2,370.56,369.95,370.22,3000.0,369.2041,369.5631,368.9547,369.224,3000.0
2018-01-18 14:40:00,370.21,370.21,369.92,369.99,1300.0,369.214,369.214,368.9248,368.9946,1300.0
2018-01-18 14:45:00,369.9,370.04,369.66,369.83,3669.0,368.9049,369.0445,368.6655,368.8351,3669.0
2018-01-18 14:50:00,369.97,369.97,369.61,369.84,13415.0,368.9747,368.9747,368.6157,368.845,13415.0
2018-01-18 14:55:00,369.84,370.56,369.83,370.52,3087.0,368.845,369.5631,368.8351,369.5232,3087.0
2018-01-18 15:00:00,370.43,370.69,370.31,370.41,4256.0,369.4334,369.6927,369.3138,369.4135,4256.0
2018-01-18 15:05:00,370.48,370.64,370.33,370.46,1605.0,369.4833,369.6429,369.3337,369.4634,1605.0
2018-01-18 15:10:00,370.58,370.63,370.17,370.26,4297.0,369.583,369.6329,369.1741,369.2639,4297.0
2018-01-18 15:15:00,370.57,370.85,370.48,370.7,2900.0,369.5731,369.8523,369.4833,369.7027,2900.0
2018-01-18 15:20:00,370.77,370.99,370.64,370.79,14835.0,369.7725,369.9919,369.6429,369.7925,14835.0
2018-01-18 15:25:00,370.89,371.2,370.75,370.98,8041.0,369.8922,370.2014,369.7526,369.982,8041.0
2018-01-18 15:30:00,370.87,371.13,370.84,370.95,3233.0,369.8723,370.1316,369.8423,369.952,3233.0
2018-01-18 15:35:00,370.94,371.1,370.84,370.97,16137.0,369.9421,370.1016,369.8423,369.972,16137.0
2018-01-18 15:40:00,370.96,371.31,370.96,371.31,8067.0,369.962,370.3111,369.962,370.3111,8067.0
2018-01-18 15:45:00,371.37,371.85,371.16,371.85,9564.0,370.3709,370.8496,370.1615,370.8496,9564.0
2018-01-18 15:50:00,371.98,372.5,371.75,371.89,14983.0,370.9793,371.4979,370.7499,370.8895,14983.0
2018-01-18 15:55:00,371.87,372.08,371.05,371.28,36489.0,370.8696,371.079,370.0518,370.2812,36489.0
2018-01-19 09:30:00,372.17,376.47,371.94,375.09,54220.0,371.1688,375.4572,370.9394,374.0809,54220.0
2018-01-19 09:35:00,373.57,374.71,372.62,373.74,7078.0,372.565,373.7019,371.6176,372.7345,7078.0
2018-01-19 09:40:00,374.28,375.47,373.85,374.94,7226.0,373.2731,374.4599,372.8442,373.9313,7226.0
2018-01-19 09:45:00,374.93,375.86,374.61,375.48,8208.0,373.9213,374.8488,373.6022,374.4699,8208.0
2018-01-19 09:50:00,375.29,375.57,374.0,374.1,7784.0,374.2804,374.5596,372.9938,373.0936,7784.0
2018-01-19 09:55:00,374.57,374.82,373.6,374.3,3738.0,373.5623,373.8116,372.5949,373.293,3738.0
2018-01-19 10:00:00,374.52,374.97,373.87,374.19,8527.0,373.5124,373.9612,372.8642,373.1833,8527.0
2018-01-19 10:05:00,374.55,374.68,374.21,374.66,2659.0,373.5424,373.672,373.2033,373.6521,2659.0
2018-01-19 10:10:00,374.8,374.8,374.2,374.24,3248.0,373.7917,373.7917,373.1933,373.2332,3248.0
2018-01-19 10:15:00,374.25,375.0,373.5,374.14,8462.0,373.2432,373.9911,372.4952,373.1335,8462.0
2018-01-19 10:20:00,373.92,374.28,373.92,374.28,800.0,372.9141,373.2731,372.9141,373.2731,800.0
2018-01-19 10:25:00,374.69,374.98,374.43,374.59,5171.0,373.682,373.9712,373.4227,373.5823,5171.0
2018-01-19 10:30:00,374.42,374.57,373.89,374.1,3316.0,373.4127,373.5623,372.8841,373.0936,3316.0
2018-01-19 10:35:00,374.01,374.58,373.83,374.47,1900.0,373.0038,373.5723,372.8243,373.4626,1900.0
2018-01-19 10:40:00,374.47,374.7,374.18,374.18,1910.0,373.4626,373.692,373.1734,373.1734,1910.0
2018-01-19 10:45:00,374.59,374.71,373.91,373.99,4013.0,373.5823,373.7019,372.9041,372.9839,4013.0
2018-01-19 10:50:00,373.95,374.26,373.87,374.05,1480.0,372.944,373.2531,372.8642,373.0437,1480.0
2018-01-19 10:55:00,373.84,374.57,373.84,374.23,2000.0,372.8343,373.5623,372.8343,373.2232,2000.0
2018-01-19 11:00:00,374.27,374.88,374.17,374.88,11957.0,373.2631,373.8715,373.1634,373.8715,11957.0
2018-01-19 11:05:00,375.0,375.0,374.52,375.0,10475.0,373.9911,373.9911,373.5124,373.9911,10475.0
2018-01-19 11:10:00,375.45,375.85,375.2,375.61,3000.0,374.4399,374.8389,374.1906,374.5995,3000.0
2018-01-19 11:15:00,375.54,375.84,375.28,375.8,4900.0,374.5297,374.8289,374.2704,374.789,4900.0
2018-01-19 11:20:00,375.79,375.89,374.45,374.45,7690.0,374.779,374.8788,373.4426,373.4426,7690.0
2018-01-19 11:25:00,374.21,374.53,373.5,374.48,5392.0,373.2033,373.5224,372.4952,373.4725,5392.0
2018-01-19 11:30:00,374.01,374.69,372.17,372.43,10937.0,373.0038,373.682,371.1688,371.4281,10937.0
2018-01-19 11:35:00,372.44,373.44,372.26,372.63,11107.0,371.438,372.4353,371.2585,371.6275,11107.0
2018-01-19 11:40:00,372.65,373.17,372.4,372.62,5225.0,371.6475,372.1661,371.3981,371.6176,5225.0
2018-01-19 11:45:00,372.62,373.16,372.57,372.74,2310.0,371.6176,372.1561,371.5677,371.7372,2310.0
2018-01-19 11:50:00,372.74,372.88,372.12,372.49,5200.0,371.7372,371.8769,371.1189,371.4879,5200.0
2018-01-19 11:55:00,372.38,372.76,371.42,372.76,2240.0,371.3782,371.7572,370.4208,371.7572,2240.0
2018-01-19 12:00:00,372.77,372.77,372.67,372.68,200.0,371.7671,371.7671,371.6674,371.6774,200.0
2018-01-19 12:05:00,372.81,372.9,372.72,372.74,843.0,371.807,371.8968,371.7173,371.7372,843.0
2018-01-19 12:10:00,372.82,373.01,372.35,373.01,3200.0,371.817,372.0065,371.3483,372.0065,3200.0
2018-01-19 12:15:00,372.99,372.99,372.8,372.81,200.0,371.9866,371.9866,371.7971,371.807,200.0
2018-01-19 12:20:00,372.99,372.99,372.58,372.69,600.0,371.9866,371.9866,371.5777,371.6874,600.0
2018-01-19 12:25:00,372.96,373.13,372.28,372.46,2800.0,371.9566,372.1262,371.2785,371.458,2800.0
2018-01-19 12:30:00,372.55,373.12,372.32,372.95,1635.0,371.5477,372.1162,371.3184,371.9467,1635.0
2018-01-19 12:35:00,373.02,373.24,372.22,372.5,7105.0,372.0165,372.2359,371.2186,371.4979,7105.0
2018-01-19 12:40:00,372.33,373.59,372.1,373.59,5147.0,371.3283,372.5849,371.099,372.5849,5147.0
2018-01-19 12:45:00,373.47,373.51,373.29,373.51,2142.0,372.4653,372.5052,372.2858,372.5052,2142.0
2018-01-19 12:50:00,373.18,373.18,372.68,372.94,3400.0,372.176,372.176,371.6774,371.9367,3400.0
2018-01-19 12:55:00,372.37,372.94,372.37,372.44,800.0,371.3682,371.9367,371.3682,371.438,800.0
2018-01-19 13:00:00,372.64,373.4,372.64,373.4,1700.0,371.6375,372.3955,371.6375,372.3955,1700.0
2018-01-19 13:05:00,372.95,372.98,372.74,372.74,1448.0,371.9467,371.9766,371.7372,371.7372,1448.0
2018-01-19 13:10:00,373.01,373.47,372.83,373.36,2210.0,372.0065,372.4653,371.827,372.3556,2210.0
2018-01-19 13:15:00,373.22,373.35,372.98,373.11,1683.0,372.2159,372.3456,371.9766,372.1062,1683.0
2018-01-19 13:20:00,373.25,373.37,372.94,373.13,500.0,372.2459,372.3655,371.9367,372.1262,500.0
2018-01-19 13:25:00,373.36,373.36,372.49,372.78,3524.0,372.3556,372.3556,371.4879,371.7771,3524.0
2018-01-19 13:30:00,372.68,372.9,372.3,372.53,2631.0,371.6774,371.8968,371.2984,371.5278,2631.0
2018-01-19 13:35:00,373.04,373.07,372.3,372.3,2604.0,372.0364,372.0663,371.2984,371.2984,2604.0
2018-01-19 13:40:00,372.6,372.79,372.3,372.3,2140.0,371.5976,371.7871,371.2984,371.2984,2140.0
2018-01-19 13:45:00,372.38,372.39,371.81,371.88,1200.0,371.3782,371.3882,370.8097,370.8795,1200.0
2018-01-19 13:50:00,371.8,372.05,371.59,371.59,4660.0,370.7998,371.0491,370.5903,370.5903,4660.0
2018-01-19 13:55:00,371.56,371.57,371.37,371.39,300.0,370.5604,370.5704,370.3709,370.3909,300.0
2018-01-19 14:00:00,371.49,371.98,371.27,371.78,2117.0,370.4906,370.9793,370.2712,370.7798,2117.0
2018-01-19 14:05:00,371.79,372.15,371.66,372.07,3015.0,370.7898,371.1488,370.6601,371.069,3015.0
2018-01-19 14:10:00,372.05,372.05,371.6,371.73,1400.0,371.0491,371.0491,370.6003,370.7299,1400.0
2018-01-19 14:15:00,371.78,372.03,371.77,371.94,3142.0,370.7798,371.0291,370.7698,370.9394,3142.0
2018-01-19 14:20:00,371.86,372.1,371.71,371.99,3020.0,370.8596,371.099,370.71,370.9892,3020.0
2018-01-19 14:25:00,372.13,372.35,371.86,371.86,1641.0,371.1289,371.3483,370.8596,370.8596,1641.0
2018-01-19 14:30:00,372.24,372.24,371.92,371.94,3424.0,371.2386,371.2386,370.9194,370.9394,3424.0
2018-01-19 14:35:00,372.14,372.14,371.94,371.96,700.0,371.1388,371.1388,370.9394,370.9593,700.0
2018-01-19 14:40:00,371.96,372.18,371.96,371.97,2886.0,370.9593,371.1787,370.9593,370.9693,2886.0
2018-01-19 14:45:00,371.94,372.13,371.78,371.92,1763.0,370.9394,371.1289,370.7798,370.9194,1763.0
2018-01-19 14:50:00,372.03,372.08,371.82,371.84,2400.0,371.0291,371.079,370.8197,370.8397,2400.0
2018-01-19 14:55:00,372.04,372.33,372.04,372.23,704.0,371.0391,371.3283,371.0391,371.2286,704.0
2018-01-19 15:00:00,372.08,372.1,371.96,372.1,1202.0,371.079,371.099,370.9593,371.099,1202.0
2018-01-19 15:05:00,372.22,372.23,371.95,371.95,2100.0,371.2186,371.2286,370.9494,370.9494,2100.0
2018-01-19 15:10:00,371.72,372.29,371.72,372.29,1400.0,370.72,371.2884,370.72,371.2884,1400.0
2018-01-19 15:15:00,372.28,372.32,372.14,372.31,1900.0,371.2785,371.3184,371.1388,371.3084,1900.0
2018-01-19 15:20:00,372.25,372.72,372.25,372.64,3950.0,371.2485,371.7173,371.2485,371.6375,3950.0
2018-01-19 15:25:00,372.65,372.8,372.37,372.45,8997.0,371.6475,371.7971,371.3682,371.448,8997.0
2018-01-19 15:30:00,372.43,372.66,372.31,372.36,5300.0,371.4281,371.6574,371.3084,371.3583,5300.0
2018-01-19 15:35:00,372.43,372.49,372.06,372.37,3646.0,371.4281,371.4879,371.0591,371.3682,3646.0
2018-01-19 15:40:00,372.41,372.59,372.27,372.47,5250.0,371.4081,371.5876,371.2685,371.468,5250.0
2018-01-19 15:45:00,372.46,372.59,372.31,372.42,11458.0,371.458,371.5876,371.3084,371.4181,11458.0
2018-01-19 15:50:00,372.5,373.37,370.96,372.0,34555.0,371.4979,372.3655,369.962,370.9992,34555.0
2018-01-19 15:55:00,371.99,372.11,371.31,371.53,41753.0,370.9892,371.1089,370.3111,370.5305,41753.0
2018-01-22 09:30:00,374.44,374.44,371.89,373.99,18086.0,373.4327,373.4327,370.8895,372.9839,18086.0
2018-01-22 09:35:00,374.35,374.49,372.61,373.2,17910.0,373.3429,373.4825,371.6076,372.196,17910.0
2018-01-22 09:40:00,373.48,374.26,372.8,373.2,7141.0,372.4752,373.2531,371.7971,372.196,7141.0
2018-01-22 09:45:00,373.82,374.09,373.04,373.04,5053.0,372.8143,373.0836,372.0364,372.0364,5053.0
2018-01-22 09:50:00,373.07,373.07,371.09,371.11,6801.0,372.0663,372.0663,370.0917,370.1116,6801.0
2018-01-22 09:55:00,371.24,371.8,370.62,371.73,9905.0,370.2413,370.7998,369.6229,370.7299,9905.0
2018-01-22 10:00:00,371.8,372.75,371.73,372.37,9600.0,370.7998,371.7472,370.7299,371.3682,9600.0
2018-01-22 10:05:00,372.21,372.48,371.33,372.48,6078.0,371.2087,371.4779,370.331,371.4779,6078.0
2018-01-22 10:10:00,372.65,373.43,372.65,372.95,2996.0,371.6475,372.4254,371.6475,371.9467,2996.0
2018-01-22 10:15:00,373.06,373.15,372.57,373.15,10807.0,372.0564,372.1461,371.5677,372.1461,10807.0
2018-01-22 10:20:00,372.84,373.59,372.83,373.21,6358.0,371.837,372.5849,371.827,372.206,6358.0
2018-01-22 10:25:00,373.31,373.42,372.91,373.17,14300.0,372.3057,372.4154,371.9068,372.1661,14300.0
2018-01-22 10:30:00,373.17,373.42,373.09,373.32,12773.0,372.1661,372.4154,372.0863,372.3157,12773.0
2018-01-22 10:35:00,373.31,374.61,373.13,374.61,9112.0,372.3057,373.6022,372.1262,373.6022,9112.0
2018-01-22 10:40:00,374.6,374.83,374.53,374.55,4049.0,373.5922,373.8216,373.5224,373.5424,4049.0
2018-01-22 10:45:00,374.49,374.5,374.2,374.35,4350.0,373.4825,373.4925,373.1933,373.3429,4350.0
2018-01-22 10:50:00,374.12,374.2,373.69,374.13,4432.0,373.1135,373.1933,372.6847,373.1235,4432.0
2018-01-22 10:55:00,374.18,374.18,373.74,373.74,1250.0,373.1734,373.1734,372.7345,372.7345,1250.0
2018-01-22 11:00:00,373.97,374.11,373.8,373.94,2352.0,372.9639,373.1035,372.7944,372.934,2352.0
2018-01-22 11:05:00,373.85,373.85,373.44,373.8,3605.0,372.8442,372.8442,372.4353,372.7944,3605.0
2018-01-22 11:10:00,373.81,373.82,372.51,372.52,5000.0,372.8044,372.8143,371.5078,371.5178,5000.0
2018-01-22 11:15:00,372.35,372.77,372.19,372.34,2884.0,371.3483,371.7671,371.1887,371.3383,2884.0
2018-01-22 11:20:00,372.44,373.41,372.17,373.19,8686.0,371.438,372.4054,371.1688,372.186,8686.0
2018-01-22 11:25:00,373.08,373.23,372.74,372.75,2561.0,372.0763,372.2259,371.7372,371.7472,2561.0
2018-01-22 11:30:00,372.73,373.0,372.68,372.88,1263.0,371.7273,371.9965,371.6774,371.8769,1263.0
2018-01-22 11:35:00,372.81,373.07,372.64,372.97,2802.0,371.807,372.0663,371.6375,371.9666,2802.0
2018-01-22 11:40:00,373.07,373.5,372.78,373.5,1600.0,372.0663,372.4952,371.7771,372.4952,1600.0
2018-01-22 11:45:00,373.45,373.45,372.94,373.3,1700.0,372.4453,372.4453,371.9367,372.2957,1700.0
2018-01-22 11:50:00,373.28,373.49,373.15,373.28,800.0,372.2758,372.4852,372.1461,372.2758,800.0
2018-01-22 11:55:00,373.41,374.24,373.41,374.05,3468.0,372.4054,373.2332,372.4054,373.0437,3468.0
2018-01-22 12:00:00,374.25,374.25,373.87,374.09,2000.0,373.2432,373.2432,372.8642,373.0836,2000.0
2018-01-22 12:05:00,374.24,374.24,373.3,373.31,6319.0,373.2332,373.2332,372.2957,372.3057,6319.0
2018-01-22 12:10:00,373.36,373.55,373.26,373.43,3620.0,372.3556,372.5451,372.2558,372.4254,3620.0
2018-01-22 12:15:00,373.53,373.53,372.86,373.01,3483.0,372.5251,372.5251,371.8569,372.0065,3483.0
2018-01-22 12:20:00,373.0,373.37,372.86,373.27,3282.0,371.9965,372.3655,371.8569,372.2658,3282.0
2018-01-22 12:25:00,373.15,373.62,372.83,373.52,3700.0,372.1461,372.6149,371.827,372.5151,3700.0
2018-01-22 12:30:00,373.71,373.72,373.42,373.61,1300.0,372.7046,372.7146,372.4154,372.6049,1300.0
2018-01-22 12:35:00,373.75,374.04,373.68,373.68,2891.0,372.7445,373.0337,372.6747,372.6747,2891.0
2018-01-22 12:40:00,373.93,374.22,373.89,373.89,2252.0,372.924,373.2132,372.8841,372.8841,2252.0
2018-01-22 12:45:00,374.1,374.26,373.69,373.7,10086.0,373.0936,373.2531,372.6847,372.6946,10086.0
2018-01-22 12:50:00,373.95,374.07,373.53,373.53,2987.0,372.944,373.0637,372.5251,372.5251,2987.0
2018-01-22 12:55:00,373.51,373.71,373.24,373.4,2451.0,372.5052,372.7046,372.2359,372.3955,2451.0
2018-01-22 13:00:00,373.53,373.55,372.97,372.99,1950.0,372.5251,372.5451,371.9666,371.9866,1950.0
2018-01-22 13:05:00,373.19,373.63,373.03,373.17,6017.0,372.186,372.6248,372.0264,372.1661,6017.0
2018-01-22 13:10:00,373.23,373.66,373.2,373.66,5045.0,372.2259,372.6548,372.196,372.6548,5045.0
2018-01-22 13:15:00,373.81,374.28,373.7,373.97,748.0,372.8044,373.2731,372.6946,372.9639,748.0
2018-01-22 13:20:00,374.13,374.31,374.13,374.31,1418.0,373.1235,373.303,373.1235,373.303,1418.0
2018-01-22 13:25:00,374.08,374.8,374.08,374.72,7010.0,373.0736,373.7917,373.0736,373.7119,7010.0
2018-01-22 13:30:00,374.76,374.88,374.21,374.21,6336.0,373.7518,373.8715,373.2033,373.2033,6336.0
2018-01-22 13:35:00,374.27,374.64,374.11,374.58,2625.0,373.2631,373.6321,373.1035,373.5723,2625.0
2018-01-22 13:40:00,374.47,374.8,374.44,374.44,4840.0,373.4626,373.7917,373.4327,373.4327,4840.0
2018-01-22 13:45:00,374.44,375.1,374.44,374.48,4589.0,373.4327,374.0909,373.4327,373.4725,4589.0
2018-01-22 13:50:00,374.82,375.07,374.7,375.05,4193.0,373.8116,374.061,373.692,374.041,4193.0
2018-01-22 13:55:00,375.04,375.19,374.97,375.04,5955.0,374.031,374.1806,373.9612,374.031,5955.0
2018-01-22 14:00:00,374.99,375.02,374.33,374.7,2851.0,373.9812,374.0111,373.323,373.692,2851.0
2018-01-22 14:05:00,374.56,375.08,374.56,374.93,3660.0,373.5523,374.0709,373.5523,373.9213,3660.0
2018-01-22 14:10:00,374.91,375.01,374.83,374.91,4878.0,373.9014,374.0011,373.8216,373.9014,4878.0
2018-01-22 14:15:00,374.97,375.06,374.65,374.77,4500.0,373.9612,374.051,373.6421,373.7618,4500.0
2018-01-22 14:20:00,374.75,374.79,373.89,373.98,6055.0,373.7418,373.7817,372.8841,372.9739,6055.0
2018-01-22 14:25:00,373.84,374.22,373.81,374.06,2650.0,372.8343,373.2132,372.8044,373.0537,2650.0
2018-01-22 14:30:00,374.27,374.48,373.94,373.99,4791.0,373.2631,373.4725,372.934,372.9839,4791.0
2018-01-22 14:35:00,373.98,374.0,373.88,373.93,4623.0,372.9739,372.9938,372.8742,372.924,4623.0
2018-01-22 14:40:00,373.99,373.99,373.81,373.91,1947.0,372.9839,372.9839,372.8044,372.9041,1947.0
2018-01-22 14:45:00,373.99,373.99,373.74,373.94,3767.0,372.9839,372.9839,372.7345,372.934,3767.0
2018-01-22 14:50:00,373.93,373.95,373.49,373.74,4100.0,372.924,372.944,372.4852,372.7345,4100.0
2018-01-22 14:55:00,373.71,373.72,373.38,373.4,4900.0,372.7046,372.7146,372.3755,372.3955,4900.0
2018-01-22 15:00:00,373.49,374.72,373.48,374.72,2575.0,372.4852,373.7119,372.4752,373.7119,2575.0
2018-01-22 15:05:00,374.82,374.95,374.5,374.75,2219.0,373.8116,373.9413,373.4925,373.7418,2219.0
2018-01-22 15:10:00,374.61,374.71,374.45,374.6,3065.0,373.6022,373.7019,373.4426,373.5922,3065.0
2018-01-22 15:15:00,374.62,374.65,374.38,374.47,5030.0,373.6122,373.6421,373.3728,373.4626,5030.0
2018-01-22 15:20:00,374.6,375.0,374.51,374.81,4996.0,373.5922,373.9911,373.5025,373.8017,4996.0
2018-01-22 15:25:00,374.86,375.55,374.66,375.25,5638.0,373.8515,374.5397,373.6521,374.2405,5638.0
2018-01-22 15:30:00,375.1,375.38,374.88,375.38,6120.0,374.0909,374.3701,373.8715,374.3701,6120.0
2018-01-22 15:35:00,375.24,375.25,374.95,375.01,4900.0,374.2305,374.2405,373.9413,374.0011,4900.0
2018-01-22 15:40:00,375.06,375.32,374.8,375.03,7937.0,374.051,374.3103,373.7917,374.0211,7937.0
2018-01-22 15:45:00,375.03,375.16,374.7,375.11,12146.0,374.0211,374.1507,373.692,374.1009,12146.0
2018-01-22 15:50:00,375.11,375.48,374.9,375.3,20036.0,374.1009,374.4699,373.8914,374.2903,20036.0
2018-01-22 15:55:00,375.4,376.01,375.38,375.86,30289.0,374.3901,374.9984,374.3701,374.8488,30289.0
2018-01-23 09:30:00,374.47,375.82,373.26,375.82,10370.0,373.4626,374.8089,372.2558,374.8089,10370.0
2018-01-23 09:35:00,375.14,378.9,375.11,378.45,10807.0,374.1308,377.8807,374.1009,377.4319,10807.0
2018-01-23 09:40:00,378.52,381.41,378.52,380.81,15832.0,377.5017,380.3839,377.5017,379.7855,15832.0
2018-01-23 09:45:00,380.55,381.71,379.82,381.5,9874.0,379.5262,380.6831,378.7982,380.4737,9874.0
2018-01-23 09:50:00,381.31,381.46,379.97,379.97,4846.0,380.2842,380.4338,378.9478,378.9478,4846.0
2018-01-23 09:55:00,379.81,380.4,378.41,379.78,9195.0,378.7882,379.3766,377.392,378.7583,9195.0
2018-01-23 10:00:00,379.69,379.78,378.41,378.94,5821.0,378.6685,378.7583,377.392,377.9206,5821.0
2018-01-23 10:05:00,378.62,378.74,378.11,378.42,3827.0,377.6014,377.7211,377.0928,377.4019,3827.0
2018-01-23 10:10:00,378.53,379.68,378.53,379.34,13600.0,377.5117,378.6586,377.5117,378.3195,13600.0
2018-01-23 10:15:00,379.42,380.46,378.92,379.23,21555.0,378.3993,379.4365,377.9006,378.2098,21555.0
2018-01-23 10:20:00,379.33,380.01,379.28,379.81,15887.0,378.3095,378.9877,378.2596,378.7882,15887.0
2018-01-23 10:25:00,379.82,381.56,379.82,381.38,14498.0,378.7982,380.5335,378.7982,380.354,14498.0
2018-01-23 10:30:00,381.43,382.36,381.27,382.36,7532.0,380.4039,381.3313,380.2443,381.3313,7532.0
2018-01-23 10:35:00,382.29,382.5,381.7,382.2,4994.0,381.2615,381.471,380.6731,381.1718,4994.0
2018-01-23 10:40:00,382.47,382.97,382.16,382.97,7805.0,381.4411,381.9397,381.1319,381.9397,7805.0
2018-01-23 10:45:00,382.66,382.99,381.72,381.72,4451.0,381.6305,381.9597,380.6931,380.6931,4451.0
2018-01-23 10:50:00,381.72,382.27,380.39,380.48,4000.0,380.6931,381.2416,379.3666,379.4564,4000.0
2018-01-23 10:55:00,380.48,381.0,379.42,381.0,9673.0,379.4564,379.975,378.3993,379.975,9673.0
2018-01-23 11:00:00,381.27,381.56,381.04,381.05,4175.0,380.2443,380.5335,380.0149,380.0249,4175.0
2018-01-23 11:05:00,381.16,382.1,381.16,381.66,2950.0,380.1346,381.072,380.1346,380.6332,2950.0
2018-01-23 11:10:00,381.45,381.8,381.39,381.8,4350.0,380.4238,380.7729,380.364,380.7729,4350.0
2018-01-23 11:15:00,381.84,381.89,381.39,381.44,3220.0,380.8127,380.8626,380.364,380.4138,3220.0
2018-01-23 11:20:00,381.31,381.57,381.23,381.47,2600.0,380.2842,380.5435,380.2044,380.4437,2600.0
2018-01-23 11:25:00,381.59,382.17,381.59,382.12,7137.0,380.5634,381.1419,380.5634,381.092,7137.0
2018-01-23 11:30:00,381.92,382.71,381.82,382.33,10815.0,380.8925,381.6804,380.7928,381.3014,10815.0
2018-01-23 11:35:00,382.31,382.76,382.27,382.28,6125.0,381.2815,381.7303,381.2416,381.2516,6125.0
2018-01-23 11:40:00,382.2,382.6,382.12,382.12,10236.0,381.1718,381.5707,381.092,381.092,10236.0
2018-01-23 11:45:00,382.2,382.46,382.07,382.3,9734.0,381.1718,381.4311,381.0421,381.2715,9734.0
2018-01-23 11:50:00,382.38,382.57,381.47,382.15,11145.0,381.3513,381.5408,380.4437,381.1219,11145.0
2018-01-23 11:55:00,382.02,382.09,381.79,381.8,4214.0,380.9923,381.0621,380.7629,380.7729,4214.0
2018-01-23 12:00:00,381.78,382.82,381.64,382.69,3692.0,380.7529,381.7901,380.6133,381.6605,3692.0
2018-01-23 12:05:00,382.75,382.83,382.65,382.68,2232.0,381.7203,381.8001,381.6206,381.6505,2232.0
2018-01-23 12:10:00,382.5,383.0,382.47,382.83,5105.0,381.471,381.9696,381.4411,381.8001,5105.0
2018-01-23 12:15:00,382.8,382.8,382.45,382.45,900.0,381.7702,381.7702,381.4211,381.4211,900.0
2018-01-23 12:20:00,382.64,383.36,382.54,383.2,20955.0,381.6106,382.3287,381.5109,382.1691,20955.0
2018-01-23 12:25:00,383.31,383.89,383.31,383.68,4804.0,382.2788,382.8572,382.2788,382.6478,4804.0
2018-01-23 12:30:00,383.83,383.95,383.47,383.95,6550.0,382.7974,382.9171,382.4384,382.9171,6550.0
2018-01-23 12:35:00,383.62,383.64,383.12,383.12,2894.0,382.588,382.6079,382.0893,382.0893,2894.0
2018-01-23 12:40:00,382.99,383.25,382.6,383.12,3995.0,381.9597,382.219,381.5707,382.0893,3995.0
2018-01-23 12:45:00,383.06,383.06,382.6,382.71,3490.0,382.0295,382.0295,381.5707,381.6804,3490.0
2018-01-23 12:50:00,382.65,382.82,382.0,382.09,2804.0,381.6206,381.7901,380.9723,381.0621,2804.0
2018-01-23 12:55:00,382.09,382.52,381.82,382.14,9463.0,381.0621,381.4909,380.7928,381.1119,9463.0
2018-01-23 13:00:00,381.98,381.98,381.82,381.88,1638.0,380.9524,380.9524,380.7928,380.8526,1638.0
2018-01-23 13:05:00,381.87,382.97,381.87,382.97,6391.0,380.8427,381.9397,380.8427,381.9397,6391.0
2018-01-23 13:10:00,382.84,382.91,382.64,382.83,3547.0,381.8101,381.8799,381.6106,381.8001,3547.0
2018-01-23 13:15:00,382.92,382.98,382.84,382.87,1941.0,381.8898,381.9497,381.8101,381.84,1941.0
2018-01-23 13:20:00,382.9,383.01,382.71,382.71,5460.0,381.8699,381.9796,381.6804,381.6804,5460.0
2018-01-23 13:25:00,382.78,382.85,382.4,382.75,3437.0,381.7502,381.82,381.3712,381.7203,3437.0
2018-01-23 13:30:00,382.58,382.92,382.57,382.91,2010.0,381.5508,381.8898,381.5408,381.8799,2010.0
2018-01-23 13:35:00,382.94,383.28,382.82,383.28,4177.0,381.9098,382.2489,381.7901,382.2489,4177.0
2018-01-23 13:40:00,383.33,383.66,383.33,383.42,3886.0,382.2987,382.6279,382.2987,382.3885,3886.0
2018-01-23 13:45:00,383.57,383.82,383.57,383.59,2130.0,382.5381,382.7874,382.5381,382.558,2130.0
2018-01-23 13:50:00,383.41,383.43,383.14,383.42,2630.0,382.3785,382.3985,382.1093,382.3885,2630.0
2018-01-23 13:55:00,383.11,383.59,383.11,383.56,2700.0,382.0793,382.558,382.0793,382.5281,2700.0
2018-01-23 14:00:00,383.59,383.78,383.32,383.32,3894.0,382.558,382.7475,382.2888,382.2888,3894.0
2018-01-23 14:05:00,383.4,383.63,383.32,383.57,2924.0,382.3686,382.5979,382.2888,382.5381,2924.0
2018-01-23 14:10:00,383.62,383.75,383.38,383.56,2785.0,382.588,382.7176,382.3486,382.5281,2785.0
2018-01-23 14:15:00,383.57,383.58,383.13,383.25,5840.0,382.5381,382.5481,382.0993,382.219,5840.0
2018-01-23 14:20:00,383.24,383.49,383.24,383.49,4240.0,382.209,382.4583,382.209,382.4583,4240.0
2018-01-23 14:25:00,383.53,383.95,383.53,383.79,5954.0,382.4982,382.9171,382.4982,382.7575,5954.0
2018-01-23 14:30:00,383.66,383.67,383.13,383.13,2400.0,382.6279,382.6378,382.0993,382.0993,2400.0
2018-01-23 14:35:00,383.31,383.45,383.05,383.28,6139.0,382.2788,382.4184,382.0195,382.2489,6139.0
2018-01-23 14:40:00,383.16,383.26,382.55,382.73,6422.0,382.1292,382.2289,381.5208,381.7004,6422.0
2018-01-23 14:45:00,382.7,382.98,382.47,382.47,4227.0,381.6704,381.9497,381.4411,381.4411,4227.0
2018-01-23 14:50:00,382.56,383.49,382.5,383.49,6262.0,381.5308,382.4583,381.471,382.4583,6262.0
2018-01-23 14:55:00,383.24,383.24,382.82,382.97,2109.0,382.209,382.209,381.7901,381.9397,2109.0
2018-01-23 15:00:00,383.01,383.01,382.41,382.54,2680.0,381.9796,381.9796,381.3812,381.5109,2680.0
2018-01-23 15:05:00,382.56,382.57,382.22,382.46,6740.0,381.5308,381.5408,381.1917,381.4311,6740.0
2018-01-23 15:10:00,382.4,382.45,381.03,381.03,4538.0,381.3712,381.4211,380.0049,380.0049,4538.0
2018-01-23 15:15:00,381.22,381.28,380.91,381.12,5200.0,380.1944,380.2543,379.8853,380.0947,5200.0
2018-01-23 15:20:00,381.01,382.07,380.89,381.88,4422.0,379.985,381.0421,379.8653,380.8526,4422.0
2018-01-23 15:25:00,381.91,382.01,381.67,381.87,4591.0,380.8826,380.9823,380.6432,380.8427,4591.0
2018-01-23 15:30:00,381.92,381.93,381.49,381.49,6307.0,380.8925,380.9025,380.4637,380.4637,6307.0
2018-01-23 15:35:00,381.56,381.56,381.1,381.26,6631.0,380.5335,380.5335,380.0747,380.2343,6631.0
2018-01-23 15:40:00,381.26,381.28,381.11,381.25,11494.0,380.2343,380.2543,380.0847,380.2243,11494.0
2018-01-23 15:45:00,381.27,381.87,381.2,381.87,10331.0,380.2443,380.8427,380.1745,380.8427,10331.0
2018-01-23 15:50:00,382.07,382.19,381.54,382.04,10971.0,381.0421,381.1618,380.5136,381.0122,10971.0
2018-01-23 15:55:00,381.97,382.04,381.69,381.76,27505.0,380.9424,381.0122,380.6632,380.733,27505.0
2018-01-24 09:30:00,383.1,384.39,381.18,381.18,8404.0,382.0694,383.3559,380.1545,380.1545,8404.0
2018-01-24 09:35:00,380.59,382.26,380.15,381.99,4700.0,379.5661,381.2316,379.1273,380.9623,4700.0
2018-01-24 09:40:00,381.19,381.47,380.0,381.0,6350.0,380.1645,380.4437,378.9777,379.975,6350.0
2018-01-24 09:45:00,380.81,382.42,380.75,382.42,4905.0,379.7855,381.3912,379.7257,381.3912,4905.0
2018-01-24 09:50:00,382.61,382.94,381.9,382.94,7453.0,381.5807,381.9098,380.8726,381.9098,7453.0
2018-01-24 09:55:00,382.83,384.15,382.0,382.77,8006.0,381.8001,383.1165,380.9723,381.7402,8006.0
2018-01-24 10:00:00,382.79,384.5,382.75,383.59,6517.0,381.7602,383.4656,381.7203,382.558,6517.0
2018-01-24 10:05:00,383.69,383.69,383.0,383.1,2504.0,382.6578,382.6578,381.9696,382.0694,2504.0
2018-01-24 10:10:00,383.02,383.4,382.14,382.46,5244.0,381.9896,382.3686,381.1119,381.4311,5244.0
2018-01-24 10:15:00,382.46,384.78,382.14,384.78,24369.0,381.4311,383.7448,381.1119,383.7448,24369.0
2018-01-24 10:20:00,384.61,386.63,384.26,386.36,12723.0,383.5753,385.5899,383.2262,385.3206,12723.0
2018-01-24 10:25:00,386.38,387.71,386.0,387.41,10266.0,385.3405,386.667,384.9616,386.3678,10266.0
2018-01-24 10:30:00,387.09,387.11,385.79,386.82,4545.0,386.0486,386.0686,384.7521,385.7794,4545.0
2018-01-24 10:35:00,386.54,386.54,385.01,385.01,4100.0,385.5001,385.5001,383.9742,383.9742,4100.0
2018-01-24 10:40:00,385.0,385.34,384.46,384.68,6550.0,383.9642,384.3033,383.4257,383.6451,6550.0
2018-01-24 10:45:00,384.76,385.59,383.81,383.81,7161.0,383.7249,384.5527,382.7774,382.7774,7161.0
2018-01-24 10:50:00,383.86,385.38,383.83,385.05,7495.0,382.8273,384.3432,382.7974,384.0141,7495.0
2018-01-24 10:55:00,385.1,385.1,383.87,384.3,10497.0,384.064,384.064,382.8373,383.2661,10497.0
2018-01-24 11:00:00,384.55,385.21,384.55,384.72,6859.0,383.5155,384.1737,383.5155,383.685,6859.0
2018-01-24 11:05:00,384.84,385.02,383.57,383.79,5480.0,383.8047,383.9842,382.5381,382.7575,5480.0
2018-01-24 11:10:00,383.8,383.85,382.63,382.71,8035.0,382.7675,382.8173,381.6006,381.6804,8035.0
2018-01-24 11:15:00,382.6,382.81,381.68,382.78,11600.0,381.5707,381.7801,380.6532,381.7502,11600.0
2018-01-24 11:20:00,382.59,383.5,382.59,382.99,6172.0,381.5607,382.4683,381.5607,381.9597,6172.0
2018-01-24 11:25:00,382.99,383.81,382.78,383.48,7112.0,381.9597,382.7774,381.7502,382.4483,7112.0
2018-01-24 11:30:00,383.43,383.43,380.91,380.91,9173.0,382.3985,382.3985,379.8853,379.8853,9173.0
2018-01-24 11:35:00,381.17,381.43,380.29,380.62,8446.0,380.1446,380.4039,379.2669,379.596,8446.0
2018-01-24 11:40:00,380.87,382.94,380.87,382.94,3623.0,379.8454,381.9098,379.8454,381.9098,3623.0
2018-01-24 11:45:00,382.53,383.79,382.52,383.79,2950.0,381.5009,382.7575,381.4909,382.7575,2950.0
2018-01-24 11:50:00,383.83,384.3,383.71,384.3,3666.0,382.7974,383.2661,382.6777,383.2661,3666.0
2018-01-24 11:55:00,384.37,384.72,383.44,383.44,3450.0,383.3359,383.685,382.4084,382.4084,3450.0
2018-01-24 12:00:00,383.41,383.45,382.35,382.82,4298.0,382.3785,382.4184,381.3214,381.7901,4298.0
2018-01-24 12:05:00,382.83,382.97,382.0,382.23,3626.0,381.8001,381.9397,380.9723,381.2017,3626.0
2018-01-24 12:10:00,381.89,382.38,381.89,382.17,2642.0,380.8626,381.3513,380.8626,381.1419,2642.0
2018-01-24 12:15:00,382.2,382.67,382.0,382.0,5059.0,381.1718,381.6405,380.9723,380.9723,5059.0
2018-01-24 12:20:00,382.29,382.3,381.87,382.0,1300.0,381.2615,381.2715,380.8427,380.9723,1300.0
2018-01-24 12:25:00,381.97,382.28,381.5,381.67,6352.0,380.9424,381.2516,380.4737,380.6432,6352.0
2018-01-24 12:30:00,381.96,382.34,381.63,382.09,2924.0,380.9324,381.3114,380.6033,381.0621,2924.0
2018-01-24 12:35:00,382.15,382.42,382.11,382.41,1600.0,381.1219,381.3912,381.082,381.3812,1600.0
2018-01-24 12:40:00,382.06,382.14,381.31,381.88,4071.0,381.0322,381.1119,380.2842,380.8526,4071.0
2018-01-24 12:45:00,381.97,381.97,381.0,381.72,2944.0,380.9424,380.9424,379.975,380.6931,2944.0
2018-01-24 12:50:00,381.81,381.86,381.37,381.86,2140.0,380.7828,380.8327,380.344,380.8327,2140.0
2018-01-24 12:55:00,381.92,382.92,381.92,382.54,3857.0,380.8925,381.8898,380.8925,381.5109,3857.0
2018-01-24 13:00:00,382.69,383.07,382.61,383.06,3050.0,381.6605,382.0394,381.5807,382.0295,3050.0
2018-01-24 13:05:00,383.07,383.6,382.91,383.02,2465.0,382.0394,382.568,381.8799,381.9896,2465.0
2018-01-24 13:10:00,382.55,382.63,381.8,381.8,8147.0,381.5208,381.6006,380.7729,380.7729,8147.0
2018-01-24 13:15:00,381.95,381.98,381.38,381.98,3385.0,380.9225,380.9524,380.354,380.9524,3385.0
2018-01-24 13:20:00,381.96,383.4,381.76,383.33,5711.0,380.9324,382.3686,380.733,382.2987,5711.0
2018-01-24 13:25:00,383.32,383.57,383.12,383.57,3116.0,382.2888,382.5381,382.0893,382.5381,3116.0
2018-01-24 13:30:00,383.71,384.06,383.71,383.78,900.0,382.6777,383.0268,382.6777,382.7475,900.0
2018-01-24 13:35:00,384.05,384.54,383.65,384.08,5444.0,383.0168,383.5055,382.6179,383.0467,5444.0
2018-01-24 13:40:00,384.2,384.39,383.77,384.25,5548.0,383.1664,383.3559,382.7376,383.2163,5548.0
2018-01-24 13:45:00,384.03,384.14,383.61,384.01,1023.0,382.9969,383.1066,382.578,382.9769,1023.0
2018-01-24 13:50:00,384.01,384.99,384.01,384.88,2800.0,382.9769,383.9543,382.9769,383.8446,2800.0
2018-01-24 13:55:00,384.99,385.0,384.59,384.85,1300.0,383.9543,383.9642,383.5554,383.8147,1300.0
2018-01-24 14:00:00,384.68,385.0,384.5,384.58,3344.0,383.6451,383.9642,383.4656,383.5454,3344.0
2018-01-24 14:05:00,384.8,385.16,384.78,384.89,2056.0,383.7648,384.1238,383.7448,383.8545,2056.0
2018-01-24 14:10:00,385.09,385.44,384.98,385.06,3500.0,384.054,384.4031,383.9443,384.0241,3500.0
2018-01-24 14:15:00,385.27,385.51,384.8,385.51,6483.0,384.2335,384.4729,383.7648,384.4729,6483.0
2018-01-24 14:20:00,385.7,385.99,385.56,385.68,5563.0,384.6624,384.9516,384.5227,384.6424,5563.0
2018-01-24 14:25:00,385.42,385.63,385.15,385.63,4230.0,384.3831,384.5926,384.1138,384.5926,4230.0
2018-01-24 14:30:00,385.63,385.63,384.96,385.17,3200.0,384.5926,384.5926,383.9244,384.1338,3200.0
2018-01-24 14:35:00,385.14,385.73,385.1,385.61,3400.0,384.1039,384.6923,384.064,384.5726,3400.0
2018-01-24 14:40:00,385.83,385.99,385.55,385.76,4334.0,384.792,384.9516,384.5128,384.7222,4334.0
2018-01-24 14:45:00,385.8,386.36,385.76,386.36,2749.0,384.7621,385.3206,384.7222,385.3206,2749.0
2018-01-24 14:50:00,386.33,386.33,385.75,386.07,2660.0,385.2907,385.2907,384.7122,385.0314,2660.0
2018-01-24 14:55:00,385.94,386.1,385.74,385.93,2350.0,384.9017,385.0613,384.7023,384.8917,2350.0
2018-01-24 15:00:00,385.88,385.88,384.13,384.13,6692.0,384.8419,384.8419,383.0966,383.0966,6692.0
2018-01-24 15:05:00,383.66,384.61,383.65,384.51,4560.0,382.6279,383.5753,382.6179,383.4756,4560.0
2018-01-24 15:10:00,384.53,384.69,383.78,384.26,6149.0,383.4955,383.6551,382.7475,383.2262,6149.0
2018-01-24 15:15:00,384.28,384.36,383.62,383.81,6603.0,383.2462,383.326,382.588,382.7774,6603.0
2018-01-24 15:20:00,383.95,384.42,383.94,384.31,4326.0,382.9171,383.3858,382.9071,383.2761,4326.0
2018-01-24 15:25:00,384.24,384.25,383.44,384.02,4662.0,383.2063,383.2163,382.4084,382.9869,4662.0
2018-01-24 15:30:00,384.17,384.17,382.99,383.22,9437.0,383.1365,383.1365,381.9597,382.189,9437.0
2018-01-24 15:35:00,383.31,383.46,383.06,383.29,12413.0,382.2788,382.4284,382.0295,382.2588,12413.0
2018-01-24 15:40:00,383.2,383.92,383.1,383.79,5971.0,382.1691,382.8872,382.0694,382.7575,5971.0
2018-01-24 15:45:00,383.79,385.1,383.79,384.71,12626.0,382.7575,384.064,382.7575,383.675,12626.0
2018-01-24 15:50:00,384.6,384.62,383.78,383.78,15152.0,383.5653,383.5853,382.7475,382.7475,15152.0
2018-01-24 15:55:00,383.69,383.81,382.92,383.15,24523.0,382.6578,382.7774,381.8898,382.1192,24523.0
2018-01-25 09:30:00,386.4,387.0,384.44,384.87,14355.0,385.3605,385.9589,383.4058,383.8346,14355.0
2018-01-25 09:35:00,384.87,385.78,382.04,382.85,27756.0,383.8346,384.7421,381.0122,381.82,27756.0
2018-01-25 09:40:00,383.26,383.65,382.44,383.48,4648.0,382.2289,382.6179,381.4111,382.4483,4648.0
2018-01-25 09:45:00,383.98,385.56,383.98,385.39,1000.0,382.947,384.5227,382.947,384.3532,1000.0
2018-01-25 09:50:00,385.82,386.45,385.27,385.9,8676.0,384.782,385.4103,384.2335,384.8618,8676.0
2018-01-25 09:55:00,385.6,386.31,385.14,386.31,16649.0,384.5626,385.2707,384.1039,385.2707,16649.0
2018-01-25 10:00:00,385.62,386.26,385.26,385.7,19858.0,384.5826,385.2209,384.2235,384.6624,19858.0
2018-01-25 10:05:00,385.66,386.68,385.42,385.7,14331.0,384.6225,385.6397,384.3831,384.6624,14331.0
2018-01-25 10:10:00,385.91,386.28,385.48,386.17,8065.0,384.8718,385.2408,384.443,385.1311,8065.0
2018-01-25 10:15:00,386.14,387.57,386.14,387.08,14797.0,385.1012,386.5273,385.1012,386.0387,14797.0
2018-01-25 10:20:00,387.21,388.37,387.18,387.77,7761.0,386.1683,387.3252,386.1384,386.7268,7761.0
2018-01-25 10:25:00,388.0,388.14,387.23,388.01,3445.0,386.9562,387.0958,386.1882,386.9661,3445.0
2018-01-25 10:30:00,387.97,388.5,387.82,388.5,4798.0,386.9263,387.4548,386.7767,387.4548,4798.0
2018-01-25 10:35:00,388.69,388.75,387.74,388.0,6285.0,387.6443,387.7042,386.6969,386.9562,6285.0
2018-01-25 10:40:00,388.01,389.4,388.01,389.4,9396.0,386.9661,388.3524,386.9661,388.3524,9396.0
2018-01-25 10:45:00,389.19,390.64,388.81,390.55,8842.0,388.143,389.5891,387.764,389.4993,8842.0
2018-01-25 10:50:00,390.53,393.71,390.16,393.09,15599.0,389.4794,392.6508,389.1104,392.0325,15599.0
2018-01-25 10:55:00,393.04,393.41,391.45,391.45,8661.0,391.9826,392.3516,390.3969,390.3969,8661.0
2018-01-25 11:00:00,391.33,392.7,391.31,392.2,6800.0,390.2772,391.6435,390.2573,391.1449,6800.0
2018-01-25 11:05:00,391.95,392.33,390.99,391.13,3451.0,390.8955,391.2745,389.9381,390.0778,3451.0
2018-01-25 11:10:00,391.19,392.4,391.16,392.4,3375.0,390.1376,391.3443,390.1077,391.3443,3375.0
2018-01-25 11:15:00,392.18,392.92,392.17,392.92,3897.0,391.1249,391.8629,391.115,391.8629,3897.0
2018-01-25 11:20:00,392.77,394.28,392.77,394.06,18653.0,391.7133,393.2193,391.7133,392.9999,18653.0
2018-01-25 11:25:00,393.96,394.6,393.96,394.6,7723.0,392.9001,393.5384,392.9001,393.5384,7723.0
2018-01-25 11:30:00,394.71,394.79,392.99,393.76,12428.0,393.6481,393.7279,391.9328,392.7007,12428.0
2018-01-25 11:35:00,393.61,394.15,393.33,393.33,9048.0,392.5511,393.0896,392.2718,392.2718,9048.0
2018-01-25 11:40:00,393.44,394.54,393.44,394.54,12231.0,392.3815,393.4786,392.3815,393.4786,12231.0
2018-01-25 11:45:00,394.16,394.44,393.66,393.99,7743.0,393.0996,393.3789,392.6009,392.9301,7743.0
2018-01-25 11:50:00,393.92,394.44,393.82,393.88,4217.0,392.8602,393.3789,392.7605,392.8204,4217.0
2018-01-25 11:55:00,394.18,394.46,393.84,393.84,3055.0,393.1196,393.3988,392.7805,392.7805,3055.0
2018-01-25 12:00:00,393.8,393.88,393.47,393.49,4320.0,392.7406,392.8204,392.4115,392.4314,4320.0
2018-01-25 12:05:00,393.51,393.92,393.3,393.83,8540.0,392.4514,392.8602,392.2419,392.7705,8540.0
2018-01-25 12:10:00,393.85,395.34,393.85,395.34,9764.0,392.7904,394.2764,392.7904,394.2764,9764.0
2018-01-25 12:15:00,395.25,396.22,395.13,396.05,8798.0,394.1867,395.1541,394.067,394.9845,8798.0
2018-01-25 12:20:00,396.1,396.12,394.0,394.0,10657.0,395.0344,395.0543,392.94,392.94,10657.0
2018-01-25 12:25:00,393.4,394.33,393.39,393.92,5994.0,392.3416,393.2691,392.3317,392.8602,5994.0
2018-01-25 12:30:00,394.0,394.0,393.25,393.4,2756.0,392.94,392.94,392.1921,392.3416,2756.0
2018-01-25 12:35:00,393.27,393.62,393.16,393.27,4680.0,392.212,392.5611,392.1023,392.212,4680.0
2018-01-25 12:40:00,393.28,393.74,393.14,393.66,2500.0,392.222,392.6807,392.0823,392.6009,2500.0
2018-01-25 12:45:00,393.63,394.04,393.19,394.04,2682.0,392.571,392.9799,392.1322,392.9799,2682.0
2018-01-25 12:50:00,394.1,394.1,393.3,393.65,2063.0,393.0398,393.0398,392.2419,392.591,2063.0
2018-01-25 12:55:00,393.5,393.55,393.21,393.54,2412.0,392.4414,392.4912,392.1522,392.4813,2412.0
2018-01-25 13:00:00,393.21,393.37,392.6,393.07,9016.0,392.1522,392.3117,391.5438,392.0125,9016.0
2018-01-25 13:05:00,393.18,393.86,392.75,393.47,5668.0,392.1222,392.8004,391.6934,392.4115,5668.0
2018-01-25 13:10:00,393.71,394.4,393.46,393.66,6597.0,392.6508,393.339,392.4015,392.6009,6597.0
2018-01-25 13:15:00,392.96,393.66,392.96,393.22,1400.0,391.9028,392.6009,391.9028,392.1621,1400.0
2018-01-25 13:20:00,393.62,393.79,393.6,393.6,2200.0,392.5611,392.7306,392.5411,392.5411,2200.0
2018-01-25 13:25:00,393.88,393.89,393.5,393.82,3150.0,392.8204,392.8303,392.4414,392.7605,3150.0
2018-01-25 13:30:00,393.79,393.91,393.71,393.91,1618.0,392.7306,392.8503,392.6508,392.8503,1618.0
2018-01-25 13:35:00,393.9,394.33,393.84,393.89,3349.0,392.8403,393.2691,392.7805,392.8303,3349.0
2018-01-25 13:40:00,393.77,393.87,393.14,393.63,4319.0,392.7107,392.8104,392.0823,392.571,4319.0
2018-01-25 13:45:00,393.31,394.08,393.31,394.08,2200.0,392.2519,393.0198,392.2519,393.0198,2200.0
2018-01-25 13:50:00,394.16,394.71,394.1,394.34,2234.0,393.0996,393.6481,393.0398,393.2791,2234.0
2018-01-25 13:55:00,394.47,394.74,394.15,394.32,2062.0,393.4088,393.678,393.0896,393.2592,2062.0
2018-01-25 14:00:00,394.15,394.23,393.53,393.6,3800.0,393.0896,393.1694,392.4713,392.5411,3800.0
2018-01-25 14:05:00,393.68,394.17,393.55,393.96,2578.0,392.6209,393.1096,392.4912,392.9001,2578.0
2018-01-25 14:10:00,393.55,393.93,392.9,393.15,5270.0,392.4912,392.8702,391.843,392.0923,5270.0
2018-01-25 14:15:00,392.72,393.74,392.72,393.74,1335.0,391.6635,392.6807,391.6635,392.6807,1335.0
2018-01-25 14:20:00,393.3,393.53,392.96,393.01,4088.0,392.2419,392.4713,391.9028,391.9527,4088.0
2018-01-25 14:25:00,393.3,393.4,392.88,392.88,1311.0,392.2419,392.3416,391.823,391.823,1311.0
2018-01-25 14:30:00,392.9,393.22,392.71,393.13,4745.0,391.843,392.1621,391.6535,392.0724,4745.0
2018-01-25 14:35:00,393.15,393.15,392.41,392.99,8497.0,392.0923,392.0923,391.3543,391.9328,8497.0
2018-01-25 14:40:00,393.0,393.0,391.7,392.14,5000.0,391.9427,391.9427,390.6462,391.085,5000.0
2018-01-25 14:45:00,391.98,391.98,390.81,391.02,2343.0,390.9255,390.9255,389.7586,389.9681,2343.0
2018-01-25 14:50:00,391.52,391.92,390.92,391.92,6432.0,390.4667,390.8656,389.8683,390.8656,6432.0
2018-01-25 14:55:00,392.12,392.18,391.74,391.88,1100.0,391.0651,391.1249,390.6861,390.8257,1100.0
2018-01-25 15:00:00,391.84,391.9,391.16,391.9,2900.0,390.7858,390.8457,390.1077,390.8457,2900.0
2018-01-25 15:05:00,391.8,391.98,391.51,391.63,1600.0,390.746,390.9255,390.4567,390.5764,1600.0
2018-01-25 15:10:00,391.37,391.68,390.93,391.53,5990.0,390.3171,390.6263,389.8783,390.4767,5990.0
2018-01-25 15:15:00,391.68,392.09,391.51,392.08,1846.0,390.6263,391.0352,390.4567,391.0252,1846.0
2018-01-25 15:20:00,391.97,392.38,391.73,392.38,3216.0,390.9155,391.3244,390.6761,391.3244,3216.0
2018-01-25 15:25:00,392.42,392.84,392.29,392.78,2470.0,391.3643,391.7832,391.2346,391.7233,2470.0
2018-01-25 15:30:00,392.57,393.0,391.95,392.26,8545.0,391.5139,391.9427,390.8955,391.2047,8545.0
2018-01-25 15:35:00,392.03,392.33,391.8,391.99,7218.0,390.9753,391.2745,390.746,390.9354,7218.0
2018-01-25 15:40:00,391.97,392.32,391.9,392.28,7803.0,390.9155,391.2646,390.8457,391.2247,7803.0
2018-01-25 15:45:00,392.33,392.59,392.12,392.59,7100.0,391.2745,391.5338,391.0651,391.5338,7100.0
2018-01-25 15:50:00,392.47,392.47,391.35,391.37,22306.0,391.4142,391.4142,390.2972,390.3171,22306.0
2018-01-25 15:55:00,391.45,392.5,391.37,391.8,34244.0,390.3969,391.4441,390.3171,390.746,34244.0
2018-01-26 09:30:00,392.9,393.15,390.0,393.15,11217.0,391.843,392.0923,388.9508,392.0923,11217.0
2018-01-26 09:35:00,392.23,392.23,386.1,386.1,17366.0,391.1748,391.1748,385.0613,385.0613,17366.0
2018-01-26 09:40:00,386.72,387.73,380.06,381.44,54246.0,385.6796,386.6869,379.0375,380.4138,54246.0
2018-01-26 09:45:00,381.26,382.86,378.1,379.36,27354.0,380.2343,381.83,377.0828,378.3394,27354.0
2018-01-26 09:50:00,379.26,380.01,375.66,377.68,36782.0,378.2397,378.9877,374.6494,376.6639,36782.0
2018-01-26 09:55:00,378.17,378.34,372.89,376.7,59058.0,377.1526,377.3222,371.8868,375.6866,59058.0
2018-01-26 10:00:00,376.33,379.04,375.25,378.65,33362.0,375.3176,378.0203,374.2405,377.6313,33362.0
2018-01-26 10:05:00,378.9,379.48,376.32,379.24,24650.0,377.8807,378.4591,375.3076,378.2197,24650.0
2018-01-26 10:10:00,379.29,379.98,377.09,377.4,16146.0,378.2696,378.9578,376.0755,376.3847,16146.0
2018-01-26 10:15:00,377.74,379.69,376.4,379.4,36869.0,376.7238,378.6685,375.3874,378.3793,36869.0
2018-01-26 10:20:00,379.45,379.79,378.29,379.4,13424.0,378.4292,378.7683,377.2723,378.3793,13424.0
2018-01-26 10:25:00,379.38,379.82,378.42,379.0,10753.0,378.3594,378.7982,377.4019,377.9804,10753.0
2018-01-26 10:30:00,379.23,380.26,379.01,379.92,13456.0,378.2098,379.237,377.9904,378.8979,13456.0
2018-01-26 10:35:00,380.14,381.23,379.84,380.36,8359.0,379.1173,380.2044,378.8181,379.3367,8359.0
2018-01-26 10:40:00,380.56,380.92,379.47,379.47,15755.0,379.5362,379.8952,378.4491,378.4491,15755.0
2018-01-26 10:45:00,379.47,380.1,379.29,379.35,11771.0,378.4491,379.0774,378.2696,378.3294,11771.0
2018-01-26 10:50:00,379.34,379.53,378.65,379.09,10114.0,378.3195,378.509,377.6313,378.0701,10114.0
2018-01-26 10:55:00,379.09,379.1,378.0,378.0,6818.0,378.0701,378.0801,376.9831,376.9831,6818.0
2018-01-26 11:00:00,377.93,378.22,377.56,377.98,6440.0,376.9133,377.2025,376.5443,376.9631,6440.0
2018-01-26 11:05:00,378.13,378.13,377.36,377.57,3937.0,377.1127,377.1127,376.3448,376.5542,3937.0
2018-01-26 11:10:00,377.62,377.62,376.8,377.08,4321.0,376.6041,376.6041,375.7863,376.0656,4321.0
2018-01-26 11:15:00,377.48,378.5,377.31,378.01,13496.0,376.4645,377.4817,376.2949,376.9931,13496.0
2018-01-26 11:20:00,377.87,379.36,377.87,379.06,7498.0,376.8534,378.3394,376.8534,378.0402,7498.0
2018-01-26 11:25:00,379.2,379.35,378.89,379.19,7000.0,378.1799,378.3294,377.8707,378.1699,7000.0
2018-01-26 11:30:00,379.06,379.06,378.27,378.5,5934.0,378.0402,378.0402,377.2524,377.4817,5934.0
2018-01-26 11:35:00,378.5,378.5,377.33,377.48,4364.0,377.4817,377.4817,376.3149,376.4645,4364.0
2018-01-26 11:40:00,377.64,378.86,377.54,378.66,2600.0,376.624,377.8408,376.5243,377.6413,2600.0
2018-01-26 11:45:00,378.64,378.8,377.15,377.15,7900.0,377.6214,377.7809,376.1354,376.1354,7900.0
2018-01-26 11:50:00,377.01,377.88,377.0,377.56,3563.0,375.9957,376.8634,375.9858,376.5443,3563.0
2018-01-26 11:55:00,377.58,378.11,376.91,377.0,9101.0,376.5642,377.0928,375.896,375.9858,9101.0
2018-01-26 12:00:00,377.25,377.29,376.94,377.02,3100.0,376.2351,376.275,375.9259,376.0057,3100.0
2018-01-26 12:05:00,377.32,377.32,376.85,376.85,5550.0,376.3049,376.3049,375.8362,375.8362,5550.0
2018-01-26 12:10:00,376.75,376.75,376.06,376.22,9512.0,375.7364,375.7364,375.0483,375.2079,9512.0
2018-01-26 12:15:00,376.3,376.58,376.23,376.32,3502.0,375.2877,375.5669,375.2178,375.3076,3502.0
2018-01-26 12:20:00,376.44,376.59,375.43,375.43,10903.0,375.4273,375.5769,374.42,374.42,10903.0
2018-01-26 12:25:00,375.5,377.14,375.5,376.95,13171.0,374.4898,376.1254,374.4898,375.9359,13171.0
2018-01-26 12:30:00,377.23,378.75,377.23,378.52,8255.0,376.2152,377.7311,376.2152,377.5017,8255.0
2018-01-26 12:35:00,378.5,378.52,378.04,378.33,2100.0,377.4817,377.5017,377.023,377.3122,2100.0
2018-01-26 12:40:00,378.51,378.6,377.33,377.33,9914.0,377.4917,377.5815,376.3149,376.3149,9914.0
2018-01-26 12:45:00,377.56,377.61,376.8,377.02,4432.0,376.5443,376.5941,375.7863,376.0057,4432.0
2018-01-26 12:50:00,376.92,377.12,376.09,376.31,8226.0,375.906,376.1054,375.0782,375.2976,8226.0
2018-01-26 12:55:00,376.23,376.39,375.67,375.84,7684.0,375.2178,375.3774,374.6593,374.8289,7684.0
2018-01-26 13:00:00,376.12,376.12,375.9,376.0,1750.0,375.1081,375.1081,374.8887,374.9885,1750.0
2018-01-26 13:05:00,376.25,376.27,375.79,376.19,5035.0,375.2378,375.2577,374.779,375.1779,5035.0
2018-01-26 13:10:00,376.48,376.48,375.9,376.19,4100.0,375.4672,375.4672,374.8887,375.1779,4100.0
2018-01-26 13:15:00,376.0,376.29,375.45,375.55,7575.0,374.9885,375.2777,374.4399,374.5397,7575.0
2018-01-26 13:20:00,375.5,376.0,375.5,375.91,4108.0,374.4898,374.9885,374.4898,374.8987,4108.0
2018-01-26 13:25:00,375.91,375.94,375.44,375.54,3800.0,374.8987,374.9286,374.43,374.5297,3800.0
2018-01-26 13:30:00,375.5,375.89,375.49,375.89,3700.0,374.4898,374.8788,374.4798,374.8788,3700.0
2018-01-26 13:35:00,375.89,375.89,375.35,375.35,8309.0,374.8788,374.8788,374.3402,374.3402,8309.0
2018-01-26 13:40:00,375.68,375.68,375.27,375.4,4337.0,374.6693,374.6693,374.2604,374.3901,4337.0
2018-01-26 13:45:00,375.4,375.96,375.4,375.55,5262.0,374.3901,374.9486,374.3901,374.5397,5262.0
2018-01-26 13:50:00,375.62,375.96,375.25,375.42,10887.0,374.6095,374.9486,374.2405,374.41,10887.0
2018-01-26 13:55:00,375.42,376.15,375.33,375.93,15251.0,374.41,375.1381,374.3203,374.9186,15251.0
2018-01-26 14:00:00,375.85,376.09,375.45,375.56,9835.0,374.8389,375.0782,374.4399,374.5496,9835.0
2018-01-26 14:05:00,375.59,375.59,373.58,374.66,16102.0,374.5796,374.5796,372.575,373.6521,16102.0
2018-01-26 14:10:00,374.55,374.72,374.27,374.45,4442.0,373.5424,373.7119,373.2631,373.4426,4442.0
2018-01-26 14:15:00,374.58,374.96,374.45,374.82,7656.0,373.5723,373.9513,373.4426,373.8116,7656.0
2018-01-26 14:20:00,375.06,375.42,374.94,375.15,3751.0,374.051,374.41,373.9313,374.1407,3751.0
2018-01-26 14:25:00,375.08,375.66,374.95,375.46,5490.0,374.0709,374.6494,373.9413,374.4499,5490.0
2018-01-26 14:30:00,375.4,375.46,374.93,375.04,5534.0,374.3901,374.4499,373.9213,374.031,5534.0
2018-01-26 14:35:00,374.89,375.13,374.75,375.0,4398.0,373.8814,374.1208,373.7418,373.9911,4398.0
2018-01-26 14:40:00,374.98,375.13,374.8,374.8,9701.0,373.9712,374.1208,373.7917,373.7917,9701.0
2018-01-26 14:45:00,374.8,374.97,374.7,374.83,8010.0,373.7917,373.9612,373.692,373.8216,8010.0
2018-01-26 14:50:00,375.01,375.14,374.0,374.13,15707.0,374.0011,374.1308,372.9938,373.1235,15707.0
2018-01-26 14:55:00,374.13,374.32,373.92,374.05,12336.0,373.1235,373.313,372.9141,373.0437,12336.0
2018-01-26 15:00:00,374.05,374.33,373.88,374.16,8181.0,373.0437,373.323,372.8742,373.1534,8181.0
2018-01-26 15:05:00,374.13,374.37,373.75,374.03,8656.0,373.1235,373.3628,372.7445,373.0238,8656.0
2018-01-26 15:10:00,374.11,374.29,373.83,374.21,7950.0,373.1035,373.2831,372.8243,373.2033,7950.0
2018-01-26 15:15:00,374.15,374.31,373.52,373.74,8598.0,373.1434,373.303,372.5151,372.7345,8598.0
2018-01-26 15:20:00,373.64,373.7,372.9,372.9,16325.0,372.6348,372.6946,371.8968,371.8968,16325.0
2018-01-26 15:25:00,372.99,372.99,371.97,372.23,23131.0,371.9866,371.9866,370.9693,371.2286,23131.0
2018-01-26 15:30:00,372.28,372.73,372.14,372.58,19067.0,371.2785,371.7273,371.1388,371.5777,19067.0
2018-01-26 15:35:00,372.52,372.82,372.14,372.29,15213.0,371.5178,371.817,371.1388,371.2884,15213.0
2018-01-26 15:40:00,372.23,372.67,372.03,372.67,10580.0,371.2286,371.6674,371.0291,371.6674,10580.0
2018-01-26 15:45:00,372.51,374.68,372.41,373.99,57213.0,371.5078,373.672,371.4081,372.9839,57213.0
2018-01-26 15:50:00,374.08,376.18,373.71,374.0,39442.0,373.0736,375.168,372.7046,372.9938,39442.0
2018-01-26 15:55:00,374.27,375.28,373.47,374.29,74372.0,373.2631,374.2704,372.4653,373.2831,74372.0
2018-01-29 09:30:00,373.5,374.33,372.69,373.06,16655.0,372.4952,373.323,371.6874,372.0564,16655.0
2018-01-29 09:35:00,373.74,373.75,371.86,373.58,16165.0,372.7345,372.7445,370.8596,372.575,16165.0
2018-01-29 09:40:00,373.28,373.71,371.51,372.35,10243.0,372.2758,372.7046,370.5105,371.3483,10243.0
2018-01-29 09:45:00,372.62,373.83,372.06,373.29,16100.0,371.6176,372.8243,371.0591,372.2858,16100.0
2018-01-29 09:50:00,373.72,374.27,372.18,372.8,15125.0,372.7146,373.2631,371.1787,371.7971,15125.0
2018-01-29 09:55:00,372.98,374.33,372.17,372.3,16378.0,371.9766,373.323,371.1688,371.2984,16378.0
2018-01-29 10:00:00,372.61,373.46,371.6,373.26,11886.0,371.6076,372.4553,370.6003,372.2558,11886.0
2018-01-29 10:05:00,373.48,376.07,373.47,375.71,19012.0,372.4752,375.0583,372.4653,374.6992,19012.0
2018-01-29 10:10:00,375.49,377.58,375.22,377.58,11499.0,374.4798,376.5642,374.2106,376.5642,11499.0
2018-01-29 10:15:00,377.18,377.28,374.79,375.8,22268.0,376.1653,376.265,373.7817,374.789,22268.0
2018-01-29 10:20:00,376.25,376.39,375.0,376.39,27643.0,375.2378,375.3774,373.9911,375.3774,27643.0
2018-01-29 10:25:00,376.63,379.53,376.63,379.47,14012.0,375.6168,378.509,375.6168,378.4491,14012.0
2018-01-29 10:30:00,379.33,380.77,379.01,379.8,19221.0,378.3095,379.7456,377.9904,378.7782,19221.0
2018-01-29 10:35:00,379.8,379.91,379.01,379.82,7951.0,378.7782,378.8879,377.9904,378.7982,7951.0
2018-01-29 10:40:00,379.67,380.41,379.57,380.11,20362.0,378.6486,379.3866,378.5489,379.0874,20362.0
2018-01-29 10:45:00,380.09,380.81,379.99,380.55,4271.0,379.0675,379.7855,378.9677,379.5262,4271.0
2018-01-29 10:50:00,380.83,380.86,379.5,379.78,8130.0,379.8055,379.8354,378.479,378.7583,8130.0
2018-01-29 10:55:00,379.79,380.02,379.2,379.85,12201.0,378.7683,378.9976,378.1799,378.8281,12201.0
2018-01-29 11:00:00,379.99,380.6,379.56,380.33,10851.0,378.9677,379.5761,378.5389,379.3068,10851.0
2018-01-29 11:05:00,380.33,380.33,378.78,378.91,7386.0,379.3068,379.3068,377.761,377.8906,7386.0
2018-01-29 11:10:00,378.73,379.94,378.72,379.94,5409.0,377.7111,378.9179,377.7011,378.9179,5409.0
2018-01-29 11:15:00,379.71,380.03,378.85,380.03,5580.0,378.6885,379.0076,377.8308,379.0076,5580.0
2018-01-29 11:20:00,380.19,380.59,380.0,380.0,3444.0,379.1672,379.5661,378.9777,378.9777,3444.0
2018-01-29 11:25:00,380.0,380.75,379.5,380.75,23991.0,378.9777,379.7257,378.479,379.7257,23991.0
2018-01-29 11:30:00,380.77,381.84,380.77,381.35,14186.0,379.7456,380.8127,379.7456,380.3241,14186.0
2018-01-29 11:35:00,381.47,381.74,380.23,380.75,19218.0,380.4437,380.713,379.2071,379.7257,19218.0
2018-01-29 11:40:00,380.74,381.49,380.22,381.21,4462.0,379.7157,380.4637,379.1971,380.1844,4462.0
2018-01-29 11:45:00,381.25,381.48,379.75,379.75,15555.0,380.2243,380.4537,378.7284,378.7284,15555.0
2018-01-29 11:50:00,379.88,380.84,379.87,380.56,3304.0,378.858,379.8154,378.848,379.5362,3304.0
2018-01-29 11:55:00,380.58,380.62,379.76,380.03,5500.0,379.5561,379.596,378.7383,379.0076,5500.0
2018-01-29 12:00:00,380.29,380.29,379.82,380.22,2800.0,379.2669,379.2669,378.7982,379.1971,2800.0
2018-01-29 12:05:00,380.19,380.56,379.97,380.56,2938.0,379.1672,379.5362,378.9478,379.5362,2938.0
2018-01-29 12:10:00,380.54,380.84,380.16,380.69,2901.0,379.5162,379.8154,379.1373,379.6658,2901.0
2018-01-29 12:15:00,380.92,381.31,379.82,380.32,3635.0,379.8952,380.2842,378.7982,379.2968,3635.0
2018-01-29 12:20:00,380.34,380.54,379.64,380.01,12979.0,379.3168,379.5162,378.6187,378.9877,12979.0
2018-01-29 12:25:00,380.05,380.95,379.96,380.65,5044.0,379.0276,379.9251,378.9378,379.6259,5044.0
2018-01-29 12:30:00,380.75,380.75,380.51,380.51,500.0,379.7257,379.7257,379.4863,379.4863,500.0
2018-01-29 12:35:00,380.09,380.7,380.09,380.16,4630.0,379.0675,379.6758,379.0675,379.1373,4630.0
2018-01-29 12:40:00,380.18,381.25,380.15,380.68,9240.0,379.1572,380.2243,379.1273,379.6559,9240.0
2018-01-29 12:45:00,380.63,380.63,380.26,380.57,950.0,379.606,379.606,379.237,379.5462,950.0
2018-01-29 12:50:00,380.41,381.9,380.37,381.46,6282.0,379.3866,380.8726,379.3467,380.4338,6282.0
2018-01-29 12:55:00,381.86,382.0,381.41,381.97,2450.0,380.8327,380.9723,380.3839,380.9424,2450.0
2018-01-29 13:00:00,381.97,382.39,381.5,381.96,10732.0,380.9424,381.3613,380.4737,380.9324,10732.0
2018-01-29 13:05:00,382.38,383.45,382.25,383.19,12823.0,381.3513,382.4184,381.2216,382.1591,12823.0
2018-01-29 13:10:00,382.93,383.44,382.62,383.43,6290.0,381.8998,382.4084,381.5906,382.3985,6290.0
2018-01-29 13:15:00,383.46,383.98,383.46,383.75,9900.0,382.4284,382.947,382.4284,382.7176,9900.0
2018-01-29 13:20:00,383.66,383.66,382.98,383.25,6072.0,382.6279,382.6279,381.9497,382.219,6072.0
2018-01-29 13:25:00,383.23,384.0,383.0,383.22,14445.0,382.199,382.9669,381.9696,382.189,14445.0
2018-01-29 13:30:00,383.23,383.89,382.99,383.28,4700.0,382.199,382.8572,381.9597,382.2489,4700.0
2018-01-29 13:35:00,383.28,383.82,383.28,383.75,4195.0,382.2489,382.7874,382.2489,382.7176,4195.0
2018-01-29 13:40:00,383.96,384.5,383.96,384.15,6030.0,382.927,383.4656,382.927,383.1165,6030.0
2018-01-29 13:45:00,384.34,384.83,384.25,384.73,6565.0,383.306,383.7947,383.2163,383.695,6565.0
2018-01-29 13:50:00,384.66,384.81,384.2,384.21,5476.0,383.6252,383.7748,383.1664,383.1764,5476.0
2018-01-29 13:55:00,384.22,384.85,384.22,384.83,4193.0,383.1863,383.8147,383.1863,383.7947,4193.0
2018-01-29 14:00:00,384.67,385.39,384.53,385.33,5342.0,383.6351,384.3532,383.4955,384.2934,5342.0
2018-01-29 14:05:00,385.34,385.71,385.11,385.11,24842.0,384.3033,384.6723,384.074,384.074,24842.0
2018-01-29 14:10:00,384.5,384.7,384.06,384.16,10148.0,383.4656,383.6651,383.0268,383.1265,10148.0
2018-01-29 14:15:00,384.16,384.46,383.38,383.74,5200.0,383.1265,383.4257,382.3486,382.7076,5200.0
2018-01-29 14:20:00,383.61,383.62,382.96,383.31,6559.0,382.578,382.588,381.9297,382.2788,6559.0
2018-01-29 14:25:00,383.51,383.52,383.0,383.04,2000.0,382.4783,382.4882,381.9696,382.0095,2000.0
2018-01-29 14:30:00,383.23,383.67,383.0,383.0,5845.0,382.199,382.6378,381.9696,381.9696,5845.0
2018-01-29 14:35:00,383.04,383.13,382.81,382.86,2058.0,382.0095,382.0993,381.7801,381.83,2058.0
2018-01-29 14:40:00,382.89,383.18,382.19,383.18,4549.0,381.8599,382.1491,381.1618,382.1491,4549.0
2018-01-29 14:45:00,383.12,383.83,383.11,383.73,8833.0,382.0893,382.7974,382.0793,382.6977,8833.0
2018-01-29 14:50:00,383.49,384.0,383.49,384.0,2698.0,382.4583,382.9669,382.4583,382.9669,2698.0
2018-01-29 14:55:00,384.05,384.44,383.5,383.5,10556.0,383.0168,383.4058,382.4683,382.4683,10556.0
2018-01-29 15:00:00,383.5,383.9,383.33,383.48,1585.0,382.4683,382.8672,382.2987,382.4483,1585.0
2018-01-29 15:05:00,383.71,383.71,382.78,382.94,11600.0,382.6777,382.6777,381.7502,381.9098,11600.0
2018-01-29 15:10:00,383.16,383.52,383.15,383.27,8100.0,382.1292,382.4882,382.1192,382.2389,8100.0
2018-01-29 15:15:00,383.27,383.52,383.08,383.15,11872.0,382.2389,382.4882,382.0494,382.1192,11872.0
2018-01-29 15:20:00,383.06,383.65,383.05,383.59,4900.0,382.0295,382.6179,382.0195,382.558,4900.0
2018-01-29 15:25:00,383.58,383.58,383.14,383.34,5187.0,382.5481,382.5481,382.1093,382.3087,5187.0
2018-01-29 15:30:00,383.34,384.25,383.34,383.97,8497.0,382.3087,383.2163,382.3087,382.937,8497.0
2018-01-29 15:35:00,384.04,384.22,383.69,383.94,6786.0,383.0068,383.1863,382.6578,382.9071,6786.0
2018-01-29 15:40:00,383.76,383.95,383.01,383.94,17038.0,382.7276,382.9171,381.9796,382.9071,17038.0
2018-01-29 15:45:00,383.89,383.89,382.5,382.65,14280.0,382.8572,382.8572,381.471,381.6206,14280.0
2018-01-29 15:50:00,382.77,383.45,382.24,383.07,13929.0,381.7402,382.4184,381.2117,382.0394,13929.0
2018-01-29 15:55:00,383.0,383.53,382.81,382.88,27031.0,381.9696,382.4982,381.7801,381.85,27031.0
2018-01-30 09:30:00,382.8,382.8,380.01,380.4,11063.0,381.7702,381.7702,378.9877,379.3766,11063.0
2018-01-30 09:35:00,381.85,382.0,381.19,381.56,2531.0,380.8227,380.9723,380.1645,380.5335,2531.0
2018-01-30 09:40:00,381.19,381.26,375.13,376.09,20272.0,380.1645,380.2343,374.1208,375.0782,20272.0
2018-01-30 09:45:00,375.27,378.4,375.0,377.74,11287.0,374.2604,377.382,373.9911,376.7238,11287.0
2018-01-30 09:50:00,377.27,377.98,376.69,377.59,4150.0,376.255,376.9631,375.6766,376.5742,4150.0
2018-01-30 09:55:00,377.98,379.73,377.6,378.59,12500.0,376.9631,378.7084,376.5842,377.5715,12500.0
2018-01-30 10:00:00,378.6,379.79,378.17,379.12,6448.0,377.5815,378.7683,377.1526,378.1001,6448.0
2018-01-30 10:05:00,378.83,380.64,378.04,380.43,6623.0,377.8108,379.616,377.023,379.4065,6623.0
2018-01-30 10:10:00,380.1,381.03,379.34,381.03,16265.0,379.0774,380.0049,378.3195,380.0049,16265.0
2018-01-30 10:15:00,380.53,380.85,379.1,380.25,3252.0,379.5063,379.8254,378.0801,379.227,3252.0
2018-01-30 10:20:00,380.01,380.99,380.01,380.79,2910.0,378.9877,379.965,378.9877,379.7656,2910.0
2018-01-30 10:25:00,380.21,381.42,379.9,380.99,6100.0,379.1871,380.3939,378.878,379.965,6100.0
2018-01-30 10:30:00,381.11,381.5,380.84,381.4,7537.0,380.0847,380.4737,379.8154,380.3739,7537.0
2018-01-30 10:35:00,381.37,381.73,380.89,381.72,2925.0,380.344,380.703,379.8653,380.6931,2925.0
2018-01-30 10:40:00,381.28,381.95,381.24,381.91,1200.0,380.2543,380.9225,380.2144,380.8826,1200.0
2018-01-30 10:45:00,381.79,382.41,381.46,382.29,9185.0,380.7629,381.3812,380.4338,381.2615,9185.0
2018-01-30 10:50:00,382.23,383.01,381.94,383.0,8690.0,381.2017,381.9796,380.9125,381.9696,8690.0
2018-01-30 10:55:00,383.02,383.25,382.23,382.71,3006.0,381.9896,382.219,381.2017,381.6804,3006.0
2018-01-30 11:00:00,382.54,382.61,381.61,381.69,1100.0,381.5109,381.5807,380.5834,380.6632,1100.0
2018-01-30 11:05:00,382.09,382.34,381.69,382.3,3679.0,381.0621,381.3114,380.6632,381.2715,3679.0
2018-01-30 11:10:00,382.06,382.61,381.86,382.16,2482.0,381.0322,381.5807,380.8327,381.1319,2482.0
2018-01-30 11:15:00,382.31,382.75,381.57,382.22,3825.0,381.2815,381.7203,380.5435,381.1917,3825.0
2018-01-30 11:20:00,382.2,382.89,382.2,382.8,2537.0,381.1718,381.8599,381.1718,381.7702,2537.0
2018-01-30 11:25:00,382.74,383.42,382.2,382.56,4310.0,381.7103,382.3885,381.1718,381.5308,4310.0
2018-01-30 11:30:00,382.24,382.69,381.98,382.61,12859.0,381.2117,381.6605,380.9524,381.5807,12859.0
2018-01-30 11:35:00,382.83,383.71,382.43,382.82,5585.0,381.8001,382.6777,381.4012,381.7901,5585.0
2018-01-30 11:40:00,382.53,383.98,382.52,383.98,3300.0,381.5009,382.947,381.4909,382.947,3300.0
2018-01-30 11:45:00,383.92,384.22,382.95,382.98,4730.0,382.8872,383.1863,381.9198,381.9497,4730.0
2018-01-30 11:50:00,382.73,383.06,382.18,382.71,3728.0,381.7004,382.0295,381.1518,381.6804,3728.0
2018-01-30 11:55:00,382.61,383.01,380.44,380.44,8920.0,381.5807,381.9796,379.4165,379.4165,8920.0
2018-01-30 12:00:00,381.29,382.24,380.48,382.24,4100.0,380.2642,381.2117,379.4564,381.2117,4100.0
2018-01-30 12:05:00,381.85,382.24,381.77,382.24,1118.0,380.8227,381.2117,380.7429,381.2117,1118.0
2018-01-30 12:10:00,381.75,382.35,381.4,382.35,5633.0,380.723,381.3214,380.3739,381.3214,5633.0
2018-01-30 12:15:00,381.86,382.54,381.85,382.54,1400.0,380.8327,381.5109,380.8227,381.5109,1400.0
2018-01-30 12:20:00,382.56,382.56,382.13,382.43,600.0,381.5308,381.5308,381.102,381.4012,600.0
2018-01-30 12:25:00,382.44,382.98,381.94,381.94,2400.0,381.4111,381.9497,380.9125,380.9125,2400.0
2018-01-30 12:30:00,381.72,381.76,380.62,380.72,1889.0,380.6931,380.733,379.596,379.6958,1889.0
2018-01-30 12:35:00,380.73,380.81,380.04,380.23,17260.0,379.7057,379.7855,379.0176,379.2071,17260.0
2018-01-30 12:40:00,380.46,380.78,380.29,380.65,9980.0,379.4365,379.7556,379.2669,379.6259,9980.0
2018-01-30 12:45:00,380.25,380.53,380.02,380.3,1200.0,379.227,379.5063,378.9976,379.2769,1200.0
2018-01-30 12:50:00,380.64,380.92,380.0,380.11,6337.0,379.616,379.8952,378.9777,379.0874,6337.0
2018-01-30 12:55:00,380.2,380.53,380.14,380.28,1300.0,379.1772,379.5063,379.1173,379.2569,1300.0
2018-01-30 13:00:00,380.27,380.57,380.0,380.29,3828.0,379.247,379.5462,378.9777,379.2669,3828.0
2018-01-30 13:05:00,380.41,380.77,380.0,380.77,3118.0,379.3866,379.7456,378.9777,379.7456,3118.0
2018-01-30 13:10:00,380.54,381.09,380.51,380.72,4761.0,379.5162,380.0648,379.4863,379.6958,4761.0
2018-01-30 13:15:00,380.7,381.52,380.58,381.31,6232.0,379.6758,380.4936,379.5561,380.2842,6232.0
2018-01-30 13:20:00,381.3,381.3,380.89,381.14,1200.0,380.2742,380.2742,379.8653,380.1146,1200.0
2018-01-30 13:25:00,381.29,381.54,380.89,381.25,3400.0,380.2642,380.5136,379.8653,380.2243,3400.0
2018-01-30 13:30:00,381.12,381.32,380.65,381.13,4756.0,380.0947,380.2941,379.6259,380.1047,4756.0
2018-01-30 13:35:00,381.19,381.2,380.52,380.98,6523.0,380.1645,380.1745,379.4963,379.9551,6523.0
2018-01-30 13:40:00,380.74,381.0,380.52,380.82,2084.0,379.7157,379.975,379.4963,379.7955,2084.0
2018-01-30 13:45:00,380.8,381.46,380.8,381.23,1700.0,379.7755,380.4338,379.7755,380.2044,1700.0
2018-01-30 13:50:00,381.25,381.99,381.1,381.66,997.0,380.2243,380.9623,380.0747,380.6332,997.0
2018-01-30 13:55:00,382.07,382.07,381.39,381.44,2800.0,381.0421,381.0421,380.364,380.4138,2800.0
2018-01-30 14:00:00,381.17,381.21,380.8,381.16,900.0,380.1446,380.1844,379.7755,380.1346,900.0
2018-01-30 14:05:00,381.33,381.46,381.16,381.16,1200.0,380.3041,380.4338,380.1346,380.1346,1200.0
2018-01-30 14:10:00,380.81,381.39,380.52,381.39,4000.0,379.7855,380.364,379.4963,380.364,4000.0
2018-01-30 14:15:00,381.19,381.44,381.16,381.34,2387.0,380.1645,380.4138,380.1346,380.3141,2387.0
2018-01-30 14:20:00,381.17,381.5,380.65,381.5,5400.0,380.1446,380.4737,379.6259,380.4737,5400.0
2018-01-30 14:25:00,381.41,381.57,381.16,381.54,2200.0,380.3839,380.5435,380.1346,380.5136,2200.0
2018-01-30 14:30:00,381.58,381.58,380.56,380.56,3187.0,380.5534,380.5534,379.5362,379.5362,3187.0
2018-01-30 14:35:00,380.47,380.83,380.44,380.7,1900.0,379.4464,379.8055,379.4165,379.6758,1900.0
2018-01-30 14:40:00,380.93,380.93,380.35,380.35,1813.0,379.9052,379.9052,379.3268,379.3268,1813.0
2018-01-30 14:45:00,380.4,380.57,380.0,380.55,2727.0,379.3766,379.5462,378.9777,379.5262,2727.0
2018-01-30 14:50:00,380.32,381.43,379.75,381.3,11238.0,379.2968,380.4039,378.7284,380.2742,11238.0
2018-01-30 14:55:00,381.09,381.21,380.0,380.01,5461.0,380.0648,380.1844,378.9777,378.9877,5461.0
2018-01-30 15:00:00,380.33,380.51,379.57,380.51,5150.0,379.3068,379.4863,378.5489,379.4863,5150.0
2018-01-30 15:05:00,380.65,380.65,380.06,380.06,1826.0,379.6259,379.6259,379.0375,379.0375,1826.0
2018-01-30 15:10:00,380.4,380.55,379.95,380.28,1929.0,379.3766,379.5262,378.9278,379.2569,1929.0
2018-01-30 15:15:00,380.19,380.63,380.0,380.4,1770.0,379.1672,379.606,378.9777,379.3766,1770.0
2018-01-30 15:20:00,380.55,380.73,380.46,380.56,5439.0,379.5262,379.7057,379.4365,379.5362,5439.0
2018-01-30 15:25:00,380.7,380.94,380.27,380.33,4061.0,379.6758,379.9152,379.247,379.3068,4061.0
2018-01-30 15:30:00,380.49,380.9,380.49,380.75,4954.0,379.4664,379.8753,379.4664,379.7257,4954.0
2018-01-30 15:35:00,381.06,381.12,380.6,380.78,2900.0,380.0348,380.0947,379.5761,379.7556,2900.0
2018-01-30 15:40:00,380.58,380.74,379.96,380.0,6000.0,379.5561,379.7157,378.9378,378.9777,6000.0
2018-01-30 15:45:00,379.97,380.34,379.97,380.13,6059.0,378.9478,379.3168,378.9478,379.1073,6059.0
2018-01-30 15:50:00,380.0,380.35,379.78,380.28,8175.0,378.9777,379.3268,378.7583,379.2569,8175.0
2018-01-30 15:55:00,380.44,380.7,379.71,379.88,20155.0,379.4165,379.6758,378.6885,378.858,20155.0
2018-01-31 09:30:00,379.16,379.17,376.61,377.87,12912.0,378.14,378.1499,375.5968,376.8534,12912.0
2018-01-31 09:35:00,377.41,377.52,375.07,375.78,10760.0,376.3947,376.5044,374.061,374.7691,10760.0
2018-01-31 09:40:00,376.55,377.31,375.76,376.89,2000.0,375.537,376.2949,374.7491,375.8761,2000.0
2018-01-31 09:45:00,377.3,378.5,376.71,376.72,4900.0,376.285,377.4817,375.6965,375.7065,4900.0
2018-01-31 09:50:00,376.4,376.66,375.03,376.58,4444.0,375.3874,375.6467,374.0211,375.5669,4444.0
2018-01-31 09:55:00,376.95,377.33,376.27,376.5,3150.0,375.9359,376.3149,375.2577,375.4871,3150.0
2018-01-31 10:00:00,376.58,376.7,375.59,376.04,5028.0,375.5669,375.6866,374.5796,375.0284,5028.0
2018-01-31 10:05:00,376.23,377.57,375.74,376.25,8025.0,375.2178,376.5542,374.7292,375.2378,8025.0
2018-01-31 10:10:00,376.61,377.45,376.61,377.45,3020.0,375.5968,376.4346,375.5968,376.4346,3020.0
2018-01-31 10:15:00,377.07,377.67,376.74,377.27,4450.0,376.0556,376.654,375.7265,376.255,4450.0
2018-01-31 10:20:00,377.91,377.91,377.09,377.56,2500.0,376.8933,376.8933,376.0755,376.5443,2500.0
2018-01-31 10:25:00,377.38,377.38,377.23,377.24,300.0,376.3647,376.3647,376.2152,376.2251,300.0
2018-01-31 10:30:00,377.5,377.87,376.95,377.11,8467.0,376.4844,376.8534,375.9359,376.0955,8467.0
2018-01-31 10:35:00,377.13,377.36,377.11,377.12,1066.0,376.1154,376.3448,376.0955,376.1054,1066.0
2018-01-31 10:40:00,377.06,377.07,375.95,376.3,6100.0,376.0456,376.0556,374.9386,375.2877,6100.0
2018-01-31 10:45:00,375.92,376.18,375.65,376.18,3218.0,374.9087,375.168,374.6394,375.168,3218.0
2018-01-31 10:50:00,376.18,376.57,375.24,375.76,4400.0,375.168,375.5569,374.2305,374.7491,4400.0
2018-01-31 10:55:00,375.71,376.03,375.34,375.69,4732.0,374.6992,375.0184,374.3302,374.6793,4732.0
2018-01-31 11:00:00,375.98,376.47,375.21,375.29,3300.0,374.9685,375.4572,374.2006,374.2804,3300.0
2018-01-31 11:05:00,375.44,375.68,373.37,374.0,9560.0,374.43,374.6693,372.3655,372.9938,9560.0
2018-01-31 11:10:00,373.54,374.24,373.0,374.24,9697.0,372.5351,373.2332,371.9965,373.2332,9697.0
2018-01-31 11:15:00,373.91,374.0,373.51,373.63,3170.0,372.9041,372.9938,372.5052,372.6248,3170.0
2018-01-31 11:20:00,373.69,373.99,373.21,373.91,3904.0,372.6847,372.9839,372.206,372.9041,3904.0
2018-01-31 11:25:00,374.05,374.46,373.82,374.46,4104.0,373.0437,373.4526,372.8143,373.4526,4104.0
2018-01-31 11:30:00,374.24,375.37,374.23,374.82,3525.0,373.2332,374.3602,373.2232,373.8116,3525.0
2018-01-31 11:35:00,375.05,375.46,374.72,375.11,3420.0,374.041,374.4499,373.7119,374.1009,3420.0
2018-01-31 11:40:00,375.06,375.26,374.76,374.93,5436.0,374.051,374.2505,373.7518,373.9213,5436.0
2018-01-31 11:45:00,374.8,375.16,374.47,374.95,2878.0,373.7917,374.1507,373.4626,373.9413,2878.0
2018-01-31 11:50:00,375.1,375.14,374.7,374.72,3100.0,374.0909,374.1308,373.692,373.7119,3100.0
2018-01-31 11:55:00,374.79,375.03,374.55,375.03,2818.0,373.7817,374.0211,373.5424,374.0211,2818.0
2018-01-31 12:00:00,374.95,374.95,374.37,374.68,2891.0,373.9413,373.9413,373.3628,373.672,2891.0
2018-01-31 12:05:00,374.65,374.79,374.41,374.41,2000.0,373.6421,373.7817,373.4027,373.4027,2000.0
2018-01-31 12:10:00,374.6,374.6,374.13,374.13,561.0,373.5922,373.5922,373.1235,373.1235,561.0
2018-01-31 12:15:00,374.23,374.34,374.23,374.33,1246.0,373.2232,373.3329,373.2232,373.323,1246.0
2018-01-31 12:20:00,374.34,374.8,374.33,374.53,2710.0,373.3329,373.7917,373.323,373.5224,2710.0
2018-01-31 12:25:00,374.52,374.52,373.55,373.8,5697.0,373.5124,373.5124,372.5451,372.7944,5697.0
2018-01-31 12:30:00,373.8,373.85,373.32,373.54,2400.0,372.7944,372.8442,372.3157,372.5351,2400.0
2018-01-31 12:35:00,373.55,373.58,373.5,373.58,600.0,372.5451,372.575,372.4952,372.575,600.0
2018-01-31 12:40:00,373.59,373.73,373.27,373.27,2697.0,372.5849,372.7246,372.2658,372.2658,2697.0
2018-01-31 12:45:00,373.34,373.72,373.13,373.17,1598.0,372.3356,372.7146,372.1262,372.1661,1598.0
2018-01-31 12:50:00,373.31,373.48,373.27,373.48,794.0,372.3057,372.4752,372.2658,372.4752,794.0
2018-01-31 12:55:00,373.28,374.1,373.27,373.88,7853.0,372.2758,373.0936,372.2658,372.8742,7853.0
2018-01-31 13:00:00,373.65,373.85,372.56,372.94,8355.0,372.6448,372.8442,371.5577,371.9367,8355.0
2018-01-31 13:05:00,373.31,373.9,373.31,373.77,1250.0,372.3057,372.8941,372.3057,372.7645,1250.0
2018-01-31 13:10:00,373.74,374.29,373.74,374.29,5409.0,372.7345,373.2831,372.7345,373.2831,5409.0
2018-01-31 13:15:00,374.55,374.71,373.72,373.72,10542.0,373.5424,373.7019,372.7146,372.7146,10542.0
2018-01-31 13:20:00,373.47,374.09,373.47,373.88,11102.0,372.4653,373.0836,372.4653,372.8742,11102.0
2018-01-31 13:25:00,373.75,374.45,373.7,374.35,3466.0,372.7445,373.4426,372.6946,373.3429,3466.0
2018-01-31 13:30:00,374.18,374.2,373.96,373.96,1737.0,373.1734,373.1933,372.9539,372.9539,1737.0
2018-01-31 13:35:00,373.79,373.9,373.29,373.39,8000.0,372.7844,372.8941,372.2858,372.3855,8000.0
2018-01-31 13:40:00,373.32,373.39,372.84,373.39,3416.0,372.3157,372.3855,371.837,372.3855,3416.0
2018-01-31 13:45:00,373.12,373.14,373.0,373.07,1100.0,372.1162,372.1362,371.9965,372.0663,1100.0
2018-01-31 13:50:00,372.88,373.06,372.5,372.73,2040.0,371.8769,372.0564,371.4979,371.7273,2040.0
2018-01-31 13:55:00,372.68,372.9,372.41,372.5,7600.0,371.6774,371.8968,371.4081,371.4979,7600.0
2018-01-31 14:00:00,372.57,373.37,372.5,372.5,5750.0,371.5677,372.3655,371.4979,371.4979,5750.0
2018-01-31 14:05:00,372.63,373.12,372.63,372.96,2149.0,371.6275,372.1162,371.6275,371.9566,2149.0
2018-01-31 14:10:00,372.97,372.97,372.54,372.6,2538.0,371.9666,371.9666,371.5378,371.5976,2538.0
2018-01-31 14:15:00,372.78,373.05,372.34,372.45,2447.0,371.7771,372.0464,371.3383,371.448,2447.0
2018-01-31 14:20:00,372.41,372.41,371.52,371.52,4994.0,371.4081,371.4081,370.5205,370.5205,4994.0
2018-01-31 14:25:00,371.58,371.97,371.42,371.93,5026.0,370.5804,370.9693,370.4208,370.9294,5026.0
2018-01-31 14:30:00,371.68,372.04,370.9,371.06,21687.0,370.6801,371.0391,369.9022,370.0617,21687.0
2018-01-31 14:35:00,370.9,371.27,370.26,370.27,7614.0,369.9022,370.2712,369.2639,369.2739,7614.0
2018-01-31 14:40:00,370.3,370.72,370.23,370.23,2485.0,369.3038,369.7227,369.234,369.234,2485.0
2018-01-31 14:45:00,370.6,370.6,368.28,368.4,19311.0,369.603,369.603,367.2892,367.4089,19311.0
2018-01-31 14:50:00,368.48,368.58,367.54,368.05,12798.0,367.4887,367.5884,366.5512,367.0598,12798.0
2018-01-31 14:55:00,368.28,368.72,368.04,368.54,6725.0,367.2892,367.728,367.0499,367.5485,6725.0
2018-01-31 15:00:00,368.49,368.54,367.52,367.65,8872.0,367.4987,367.5485,366.5313,366.6609,8872.0
2018-01-31 15:05:00,367.71,367.79,366.18,366.47,10385.0,366.7208,366.8005,365.1949,365.4841,10385.0
2018-01-31 15:10:00,366.82,367.49,366.47,367.0,5632.0,365.8332,366.5014,365.4841,366.0127,5632.0
2018-01-31 15:15:00,366.93,367.56,366.88,366.91,6767.0,365.9429,366.5712,365.893,365.9229,6767.0
2018-01-31 15:20:00,366.88,367.52,366.88,367.21,5974.0,365.893,366.5313,365.893,366.2221,5974.0
2018-01-31 15:25:00,367.29,367.61,367.07,367.43,5570.0,366.3019,366.621,366.0825,366.4415,5570.0
2018-01-31 15:30:00,367.4,367.5,367.09,367.11,7123.0,366.4116,366.5113,366.1024,366.1224,7123.0
2018-01-31 15:35:00,367.12,367.24,366.53,366.89,11907.0,366.1323,366.252,365.5439,365.903,11907.0
2018-01-31 15:40:00,366.93,367.74,366.86,367.34,21889.0,365.9429,366.7507,365.873,366.3518,21889.0
2018-01-31 15:45:00,367.48,367.49,366.3,366.42,34922.0,366.4914,366.5014,365.3146,365.4342,34922.0
2018-01-31 15:50:00,366.48,367.19,366.22,367.08,38694.0,365.4941,366.2022,365.2348,366.0925,38694.0
2018-01-31 15:55:00,367.18,367.25,366.38,366.6,55077.0,366.1922,366.262,365.3943,365.6137,55077.0
2018-02-01 09:30:00,366.69,370.99,362.0,363.38,17784.0,365.7035,369.9919,361.0261,362.4024,17784.0
2018-02-01 09:35:00,362.92,363.51,361.59,361.69,22851.0,361.9436,362.5321,360.6172,360.717,22851.0
2018-02-01 09:40:00,361.99,362.53,360.22,360.25,23648.0,361.0162,361.5547,359.2509,359.2808,23648.0
2018-02-01 09:45:00,360.6,361.01,359.04,359.77,15870.0,359.6299,360.0388,358.0741,358.8021,15870.0
2018-02-01 09:50:00,359.78,361.83,359.17,361.7,19855.0,358.8121,360.8566,358.2037,360.7269,19855.0
2018-02-01 09:55:00,361.86,363.13,361.34,362.56,24009.0,360.8865,362.1531,360.3679,361.5846,24009.0
2018-02-01 10:00:00,362.22,363.03,360.0,362.0,20409.0,361.2455,362.0534,359.0315,361.0261,20409.0
2018-02-01 10:05:00,362.02,362.55,361.03,362.31,24406.0,361.0461,361.5746,360.0587,361.3353,24406.0
2018-02-01 10:10:00,362.11,362.12,361.39,361.5,16433.0,361.1358,361.1458,360.4178,360.5275,16433.0
2018-02-01 10:15:00,361.45,362.11,361.01,361.99,10021.0,360.4776,361.1358,360.0388,361.0162,10021.0
2018-02-01 10:20:00,361.98,362.32,358.57,358.61,16923.0,361.0062,361.3453,357.6054,357.6452,16923.0
2018-02-01 10:25:00,358.53,358.9,357.36,358.44,28280.0,357.5655,357.9345,356.3986,357.4757,28280.0
2018-02-01 10:30:00,358.44,359.54,357.97,357.97,59009.0,357.4757,358.5727,357.007,357.007,59009.0
2018-02-01 10:35:00,358.26,358.47,357.09,357.5,24277.0,357.2962,357.5056,356.1293,356.5382,24277.0
2018-02-01 10:40:00,357.31,357.76,356.0,356.0,21754.0,356.3487,356.7975,355.0423,355.0423,21754.0
2018-02-01 10:45:00,356.0,356.79,354.2,354.48,32583.0,355.0423,355.8301,353.2471,353.5264,32583.0
2018-02-01 10:50:00,354.71,354.92,350.51,353.27,51886.0,353.7557,353.9652,349.567,352.3196,51886.0
2018-02-01 10:55:00,353.28,354.87,353.12,353.12,22825.0,352.3296,353.9153,352.17,352.17,22825.0
2018-02-01 11:00:00,353.13,355.16,353.09,354.38,18729.0,352.18,354.2045,352.1401,353.4266,18729.0
2018-02-01 11:05:00,354.69,354.7,352.12,352.13,33324.0,353.7358,353.7458,351.1727,351.1827,33324.0
2018-02-01 11:10:00,352.42,354.97,352.28,353.61,16816.0,351.4719,354.015,351.3323,352.6587,16816.0
2018-02-01 11:15:00,353.91,354.28,353.03,353.04,11560.0,352.9579,353.3269,352.0803,352.0902,11560.0
2018-02-01 11:20:00,353.58,353.58,351.23,351.96,18204.0,352.6288,352.6288,350.2851,351.0131,18204.0
2018-02-01 11:25:00,351.86,352.18,350.16,350.9,26359.0,350.9134,351.2325,349.218,349.956,26359.0
2018-02-01 11:30:00,351.09,352.88,350.74,352.37,27983.0,350.1455,351.9307,349.7964,351.422,27983.0
2018-02-01 11:35:00,352.18,352.73,351.32,352.54,22561.0,351.2325,351.7811,350.3749,351.5916,22561.0
2018-02-01 11:40:00,352.54,357.37,352.53,355.7,31237.0,351.5916,356.4086,351.5816,354.7431,31237.0
2018-02-01 11:45:00,356.25,356.45,354.66,355.12,6724.0,355.2916,355.4911,353.7059,354.1646,6724.0
2018-02-01 11:50:00,354.59,354.84,353.11,354.15,12639.0,353.6361,353.8854,352.16,353.1972,12639.0
2018-02-01 11:55:00,354.32,354.33,352.7,352.7,8088.0,353.3668,353.3768,351.7511,351.7511,8088.0
2018-02-01 12:00:00,352.94,353.62,352.2,352.51,24972.0,351.9905,352.6687,351.2525,351.5617,24972.0
2018-02-01 12:05:00,352.55,352.64,351.02,351.12,11045.0,351.6015,351.6913,350.0757,350.1754,11045.0
2018-02-01 12:10:00,351.17,351.53,350.81,351.33,21366.0,350.2253,350.5843,349.8662,350.3848,21366.0
2018-02-01 12:15:00,351.19,351.19,350.61,350.75,22203.0,350.2452,350.2452,349.6668,349.8064,22203.0
2018-02-01 12:20:00,350.98,353.17,350.88,352.7,77108.0,350.0358,352.2199,349.936,351.7511,77108.0
2018-02-01 12:25:00,352.57,353.2,352.56,352.87,32033.0,351.6215,352.2498,351.6115,351.9207,32033.0
2018-02-01 12:30:00,352.77,353.11,351.61,352.72,35105.0,351.821,352.16,350.6641,351.7711,35105.0
2018-02-01 12:35:00,353.0,353.35,352.34,353.0,18666.0,352.0503,352.3994,351.3921,352.0503,18666.0
2018-02-01 12:40:00,352.79,353.0,352.0,352.32,27131.0,351.8409,352.0503,351.053,351.3722,27131.0
2018-02-01 12:45:00,352.4,352.69,351.68,351.85,11149.0,351.4519,351.7412,350.7339,350.9034,11149.0
2018-02-01 12:50:00,351.85,352.75,351.81,352.08,33618.0,350.9034,351.801,350.8635,351.1328,33618.0
2018-02-01 12:55:00,352.09,352.72,352.08,352.43,12922.0,351.1428,351.7711,351.1328,351.4819,12922.0
2018-02-01 13:00:00,352.38,353.38,352.11,353.38,9733.0,351.432,352.4293,351.1627,352.4293,9733.0
2018-02-01 13:05:00,353.41,354.26,352.77,352.92,15480.0,352.4592,353.3069,351.821,351.9706,15480.0
2018-02-01 13:10:00,352.88,353.06,352.56,352.69,8342.0,351.9307,352.1102,351.6115,351.7412,8342.0
2018-02-01 13:15:00,352.85,353.21,352.44,352.84,21172.0,351.9007,352.2598,351.4918,351.8908,21172.0
2018-02-01 13:20:00,353.01,353.2,351.8,351.97,14089.0,352.0603,352.2498,350.8536,351.0231,14089.0
2018-02-01 13:25:00,351.75,351.95,351.1,351.25,10955.0,350.8037,351.0032,350.1554,350.305,10955.0
2018-02-01 13:30:00,351.44,352.59,351.25,351.87,14583.0,350.4945,351.6414,350.305,350.9234,14583.0
2018-02-01 13:35:00,351.87,352.24,351.73,351.95,14248.0,350.9234,351.2924,350.7838,351.0032,14248.0
2018-02-01 13:40:00,351.89,352.16,350.76,350.76,12984.0,350.9433,351.2126,349.8164,349.8164,12984.0
2018-02-01 13:45:00,350.75,351.06,350.52,350.85,12580.0,349.8064,350.1156,349.577,349.9061,12580.0
2018-02-01 13:50:00,350.67,350.85,349.75,349.75,20499.0,349.7266,349.9061,348.8091,348.8091,20499.0
2018-02-01 13:55:00,349.81,350.67,349.75,349.91,14395.0,348.8689,349.7266,348.8091,348.9686,14395.0
2018-02-01 14:00:00,349.94,349.94,348.34,348.72,15064.0,348.9986,348.9986,347.4029,347.7819,15064.0
2018-02-01 14:05:00,348.51,350.49,348.51,349.23,25201.0,347.5724,349.5471,347.5724,348.2905,25201.0
2018-02-01 14:10:00,349.26,349.86,348.74,349.02,10916.0,348.3204,348.9188,347.8018,348.081,10916.0
2018-02-01 14:15:00,348.95,348.98,347.05,347.55,21246.0,348.0112,348.0412,346.1163,346.615,21246.0
2018-02-01 14:20:00,347.72,348.26,346.12,346.15,20525.0,346.7845,347.3231,345.1888,345.2188,20525.0
2018-02-01 14:25:00,346.17,347.23,346.08,346.86,11418.0,345.2387,346.2959,345.149,345.9269,11418.0
2018-02-01 14:30:00,346.86,347.36,346.41,347.06,21598.0,345.9269,346.4255,345.4781,346.1263,21598.0
2018-02-01 14:35:00,347.48,350.15,347.45,348.86,17023.0,346.5452,349.208,346.5153,347.9215,17023.0
2018-02-01 14:40:00,348.84,349.22,348.2,348.4,15895.0,347.9015,348.2805,347.2632,347.4627,15895.0
2018-02-01 14:45:00,348.44,349.79,348.44,348.66,20973.0,347.5026,348.849,347.5026,347.722,20973.0
2018-02-01 14:50:00,348.37,349.17,348.37,349.15,14067.0,347.4328,348.2306,347.4328,348.2107,14067.0
2018-02-01 14:55:00,349.17,349.25,348.32,348.33,11601.0,348.2306,348.3104,347.3829,347.3929,11601.0
2018-02-01 15:00:00,348.25,348.33,346.68,346.68,20645.0,347.3131,347.3929,345.7473,345.7473,20645.0
2018-02-01 15:05:00,347.03,347.77,346.8,347.73,8600.0,346.0964,346.8344,345.867,346.7945,8600.0
2018-02-01 15:10:00,347.93,348.17,347.58,347.7,10225.0,346.994,347.2333,346.6449,346.7646,10225.0
2018-02-01 15:15:00,347.63,347.86,346.93,346.93,13523.0,346.6948,346.9242,345.9967,345.9967,13523.0
2018-02-01 15:20:00,346.85,347.36,346.85,347.06,16581.0,345.9169,346.4255,345.9169,346.1263,16581.0
2018-02-01 15:25:00,347.08,347.27,346.59,346.66,17421.0,346.1463,346.3358,345.6576,345.7274,17421.0
2018-02-01 15:30:00,346.64,346.83,346.41,346.7,29059.0,345.7074,345.8969,345.4781,345.7673,29059.0
2018-02-01 15:35:00,346.79,347.65,345.61,345.79,28938.0,345.857,346.7147,344.6802,344.8597,28938.0
2018-02-01 15:40:00,345.81,346.07,345.01,345.61,32170.0,344.8797,345.139,344.0818,344.6802,32170.0
2018-02-01 15:45:00,345.63,347.37,345.63,346.94,50554.0,344.7002,346.4355,344.7002,346.0066,50554.0
2018-02-01 15:50:00,347.16,347.53,346.25,346.7,54669.0,346.226,346.5951,345.3185,345.7673,54669.0
2018-02-01 15:55:00,346.74,347.12,345.34,345.66,94925.0,345.8072,346.1862,344.4109,344.7301,94925.0
2018-02-02 09:30:00,345.17,351.52,345.1,350.72,28289.0,344.2414,350.5743,344.1716,349.7765,28289.0
2018-02-02 09:35:00,351.01,353.97,345.5,346.74,27307.0,350.0657,353.0177,344.5705,345.8072,27307.0
2018-02-02 09:40:00,347.44,348.7,346.89,347.51,24443.0,346.5053,347.7619,345.9568,346.5751,24443.0
2018-02-02 09:45:00,348.01,349.5,347.51,348.43,13080.0,347.0738,348.5598,346.5751,347.4926,13080.0
2018-02-02 09:50:00,348.74,349.36,347.21,348.74,9598.0,347.8018,348.4201,346.2759,347.8018,9598.0
2018-02-02 09:55:00,348.31,348.84,346.75,346.98,10548.0,347.373,347.9015,345.8171,346.0465,10548.0
2018-02-02 10:00:00,347.25,347.26,345.42,346.01,13095.0,346.3158,346.3258,344.4907,345.0791,13095.0
2018-02-02 10:05:00,345.91,346.2,345.04,345.04,14641.0,344.9794,345.2686,344.1118,344.1118,14641.0
2018-02-02 10:10:00,345.32,346.26,345.04,346.26,9830.0,344.391,345.3285,344.1118,345.3285,9830.0
2018-02-02 10:15:00,346.32,346.32,344.02,344.16,13495.0,345.3883,345.3883,343.0945,343.2341,13495.0
2018-02-02 10:20:00,344.02,345.76,344.0,345.42,13921.0,343.0945,344.8298,343.0745,344.4907,13921.0
2018-02-02 10:25:00,345.42,345.91,344.64,344.93,10068.0,344.4907,344.9794,343.7128,344.002,10068.0
2018-02-02 10:30:00,345.18,345.4,343.75,343.8,8390.0,344.2514,344.4708,342.8252,342.8751,8390.0
2018-02-02 10:35:00,344.0,344.78,343.76,344.12,11188.0,343.0745,343.8524,342.8352,343.1942,11188.0
2018-02-02 10:40:00,344.05,344.7,343.5,343.71,11655.0,343.1244,343.7727,342.5759,342.7853,11655.0
2018-02-02 10:45:00,343.5,343.66,341.24,341.61,17933.0,342.5759,342.7355,340.322,340.691,17933.0
2018-02-02 10:50:00,341.48,342.4,341.22,342.25,11127.0,340.5613,341.4789,340.302,341.3293,11127.0
2018-02-02 10:55:00,341.9,342.58,341.02,341.21,13888.0,340.9802,341.6584,340.1026,340.2921,13888.0
2018-02-02 11:00:00,341.16,342.6,341.16,342.14,13550.0,340.2422,341.6783,340.2422,341.2196,13550.0
2018-02-02 11:05:00,342.07,342.18,341.07,341.96,8037.0,341.1497,341.2594,340.1524,341.04,8037.0
2018-02-02 11:10:00,341.88,342.2,341.01,341.15,16997.0,340.9603,341.2794,340.0926,340.2322,16997.0
2018-02-02 11:15:00,341.31,341.83,340.65,341.25,20811.0,340.3918,340.9104,339.7336,340.3319,20811.0
2018-02-02 11:20:00,341.34,342.02,341.01,341.67,22433.0,340.4217,341.0999,340.0926,340.7508,22433.0
2018-02-02 11:25:00,341.49,342.46,341.49,342.41,19055.0,340.5713,341.5387,340.5713,341.4888,19055.0
2018-02-02 11:30:00,342.13,344.38,342.13,343.22,22297.0,341.2096,343.4535,341.2096,342.2966,22297.0
2018-02-02 11:35:00,342.87,343.07,342.0,342.96,9795.0,341.9476,342.1471,341.0799,342.0373,9795.0
2018-02-02 11:40:00,343.13,343.8,342.94,343.35,4800.0,342.2069,342.8751,342.0174,342.4263,4800.0
2018-02-02 11:45:00,343.04,343.04,342.24,342.24,6044.0,342.1171,342.1171,341.3193,341.3193,6044.0
2018-02-02 11:50:00,342.33,342.89,341.82,342.33,7904.0,341.409,341.9675,340.9004,341.409,7904.0
2018-02-02 11:55:00,342.42,342.55,341.98,341.98,4257.0,341.4988,341.6284,341.06,341.06,4257.0
2018-02-02 12:00:00,342.0,343.06,342.0,343.06,2715.0,341.0799,342.1371,341.0799,342.1371,2715.0
2018-02-02 12:05:00,343.28,344.96,343.16,344.1,16886.0,342.3565,344.032,342.2368,343.1743,16886.0
2018-02-02 12:10:00,344.07,345.77,343.73,345.76,7789.0,343.1444,344.8398,342.8053,344.8298,7789.0
2018-02-02 12:15:00,345.62,346.53,345.27,346.23,17107.0,344.6902,345.5977,344.3411,345.2985,17107.0
2018-02-02 12:20:00,346.49,348.0,345.27,345.77,16324.0,345.5578,347.0638,344.3411,344.8398,16324.0
2018-02-02 12:25:00,345.98,347.01,345.62,347.01,5800.0,345.0492,346.0765,344.6902,346.0765,5800.0
2018-02-02 12:30:00,347.06,347.19,345.7,345.76,8874.0,346.1263,346.256,344.77,344.8298,8874.0
2018-02-02 12:35:00,346.26,346.89,345.88,346.83,4339.0,345.3285,345.9568,344.9495,345.8969,4339.0
2018-02-02 12:40:00,346.84,347.04,346.35,346.88,10716.0,345.9069,346.1064,345.4182,345.9468,10716.0
2018-02-02 12:45:00,346.64,346.64,345.9,345.9,8653.0,345.7074,345.7074,344.9694,344.9694,8653.0
2018-02-02 12:50:00,345.89,346.34,345.89,346.05,3500.0,344.9595,345.4083,344.9595,345.119,3500.0
2018-02-02 12:55:00,346.0,347.35,345.95,347.11,10275.0,345.0692,346.4155,345.0193,346.1762,10275.0
2018-02-02 13:00:00,347.22,347.3,346.13,346.92,8107.0,346.2859,346.3657,345.1988,345.9867,8107.0
2018-02-02 13:05:00,346.7,346.84,346.5,346.77,1500.0,345.7673,345.9069,345.5678,345.8371,1500.0
2018-02-02 13:10:00,346.97,347.46,346.86,347.24,5393.0,346.0366,346.5252,345.9269,346.3058,5393.0
2018-02-02 13:15:00,347.43,347.54,346.94,347.0,7408.0,346.4953,346.605,346.0066,346.0665,7408.0
2018-02-02 13:20:00,346.9,347.31,346.64,346.64,8136.0,345.9667,346.3756,345.7074,345.7074,8136.0
2018-02-02 13:25:00,346.5,346.85,346.13,346.3,5990.0,345.5678,345.9169,345.1988,345.3684,5990.0
2018-02-02 13:30:00,346.02,347.3,345.67,346.92,8215.0,345.0891,346.3657,344.7401,345.9867,8215.0
2018-02-02 13:35:00,347.0,347.59,346.89,347.04,6680.0,346.0665,346.6549,345.9568,346.1064,6680.0
2018-02-02 13:40:00,346.83,347.07,346.0,346.0,6687.0,345.8969,346.1363,345.0692,345.0692,6687.0
2018-02-02 13:45:00,346.0,346.92,345.11,345.11,6076.0,345.0692,345.9867,344.1816,344.1816,6076.0
2018-02-02 13:50:00,345.38,346.53,345.29,346.02,4472.0,344.4508,345.5977,344.3611,345.0891,4472.0
2018-02-02 13:55:00,346.01,347.3,345.96,347.04,4351.0,345.0791,346.3657,345.0293,346.1064,4351.0
2018-02-02 14:00:00,347.16,347.21,345.59,345.81,5491.0,346.226,346.2759,344.6603,344.8797,5491.0
2018-02-02 14:05:00,346.35,347.37,346.05,347.06,5779.0,345.4182,346.4355,345.119,346.1263,5779.0
2018-02-02 14:10:00,347.02,347.05,346.02,346.18,6853.0,346.0864,346.1163,345.0891,345.2487,6853.0
2018-02-02 14:15:00,346.26,347.33,346.11,347.32,9065.0,345.3285,346.3956,345.1789,346.3856,9065.0
2018-02-02 14:20:00,346.65,347.58,346.51,347.57,4994.0,345.7174,346.6449,345.5778,346.6349,4994.0
2018-02-02 14:25:00,347.12,348.77,346.85,347.11,12189.0,346.1862,347.8317,345.9169,346.1762,12189.0
2018-02-02 14:30:00,347.38,348.21,347.38,347.78,9648.0,346.4455,347.2732,346.4455,346.8444,9648.0
2018-02-02 14:35:00,347.55,347.94,347.35,347.6,28169.0,346.615,347.0039,346.4155,346.6649,28169.0
2018-02-02 14:40:00,347.79,348.21,347.69,348.21,6131.0,346.8544,347.2732,346.7546,347.2732,6131.0
2018-02-02 14:45:00,348.0,348.41,346.81,347.8,39838.0,347.0638,347.4727,345.877,346.8643,39838.0
2018-02-02 14:50:00,347.64,347.87,346.83,347.18,8541.0,346.7048,346.9341,345.8969,346.246,8541.0
2018-02-02 14:55:00,347.45,348.23,347.16,347.6,12663.0,346.5153,347.2932,346.226,346.6649,12663.0
2018-02-02 15:00:00,347.75,348.46,347.54,348.22,12120.0,346.8145,347.5225,346.605,347.2832,12120.0
2018-02-02 15:05:00,348.23,348.33,347.31,347.5,9944.0,347.2932,347.3929,346.3756,346.5651,9944.0
2018-02-02 15:10:00,347.5,348.45,347.5,347.96,15314.0,346.5651,347.5126,346.5651,347.0239,15314.0
2018-02-02 15:15:00,347.8,348.5,347.45,347.45,11087.0,346.8643,347.5624,346.5153,346.5153,11087.0
2018-02-02 15:20:00,347.47,347.97,347.26,347.26,11965.0,346.5352,347.0339,346.3258,346.3258,11965.0
2018-02-02 15:25:00,347.53,347.54,346.62,346.77,10786.0,346.5951,346.605,345.6875,345.8371,10786.0
2018-02-02 15:30:00,346.62,347.61,346.5,347.46,19520.0,345.6875,346.6748,345.5678,346.5252,19520.0
2018-02-02 15:35:00,347.46,348.88,347.39,348.86,27297.0,346.5252,347.9414,346.4554,347.9215,27297.0
2018-02-02 15:40:00,348.75,348.75,347.07,347.07,22452.0,347.8118,347.8118,346.1363,346.1363,22452.0
2018-02-02 15:45:00,347.0,347.17,346.0,346.1,25792.0,346.0665,346.236,345.0692,345.1689,25792.0
2018-02-02 15:50:00,346.07,346.52,344.16,346.43,37298.0,345.139,345.5878,343.2341,345.498,37298.0
2018-02-02 15:55:00,346.59,347.89,344.11,347.85,115510.0,345.6576,346.9541,343.1843,346.9142,115510.0
2018-02-05 09:30:00,346.52,347.75,345.64,347.09,20618.0,345.5878,346.8145,344.7101,346.1562,20618.0
2018-02-05 09:35:00,346.78,350.8,346.48,349.74,16016.0,345.8471,349.8563,345.5479,348.7991,16016.0
2018-02-05 09:40:00,349.64,350.24,347.5,348.03,30970.0,348.6994,349.2978,346.5651,347.0937,30970.0
2018-02-05 09:45:00,347.99,348.96,347.59,347.59,7989.0,347.0538,348.0212,346.6549,346.6549,7989.0
2018-02-05 09:50:00,347.53,347.61,345.95,346.65,32205.0,346.5951,346.6748,345.0193,345.7174,32205.0
2018-02-05 09:55:00,346.56,346.58,344.34,344.4,9218.0,345.6277,345.6476,343.4136,343.4735,9218.0
2018-02-05 10:00:00,344.24,344.66,343.24,343.88,14075.0,343.3139,343.7328,342.3166,342.9549,14075.0
2018-02-05 10:05:00,343.62,343.64,342.52,343.13,6459.0,342.6956,342.7155,341.5985,342.2069,6459.0
2018-02-05 10:10:00,343.03,343.73,342.62,343.33,10620.0,342.1072,342.8053,341.6983,342.4064,10620.0
2018-02-05 10:15:00,343.73,347.9,343.47,346.85,12164.0,342.8053,346.9641,342.546,345.9169,12164.0
2018-02-05 10:20:00,347.9,347.9,346.07,346.72,6052.0,346.9641,346.9641,345.139,345.7872,6052.0
2018-02-05 10:25:00,346.74,347.05,346.62,346.76,1700.0,345.8072,346.1163,345.6875,345.8271,1700.0
2018-02-05 10:30:00,346.72,347.55,346.72,347.13,9069.0,345.7872,346.615,345.7872,346.1961,9069.0
2018-02-05 10:35:00,347.25,347.35,346.7,347.0,7011.0,346.3158,346.4155,345.7673,346.0665,7011.0
2018-02-05 10:40:00,346.99,347.75,346.99,347.44,6208.0,346.0565,346.8145,346.0565,346.5053,6208.0
2018-02-05 10:45:00,347.74,347.85,346.19,346.19,6602.0,346.8045,346.9142,345.2587,345.2587,6602.0
2018-02-05 10:50:00,346.27,346.8,346.02,346.04,10874.0,345.3384,345.867,345.0891,345.1091,10874.0
2018-02-05 10:55:00,345.95,346.31,345.73,345.73,3528.0,345.0193,345.3783,344.7999,344.7999,3528.0
2018-02-05 11:00:00,345.8,345.8,345.26,345.41,4328.0,344.8697,344.8697,344.3312,344.4808,4328.0
2018-02-05 11:05:00,345.5,345.57,345.17,345.43,4560.0,344.5705,344.6403,344.2414,344.5007,4560.0
2018-02-05 11:10:00,345.08,345.54,345.05,345.45,10797.0,344.1516,344.6104,344.1217,344.5206,10797.0
2018-02-05 11:15:00,345.45,345.45,344.34,344.62,6891.0,344.5206,344.5206,343.4136,343.6929,6891.0
2018-02-05 11:20:00,344.52,345.35,344.36,344.92,10466.0,343.5931,344.4209,343.4336,343.9921,10466.0
2018-02-05 11:25:00,344.93,345.58,344.61,345.05,9009.0,344.002,344.6503,343.6829,344.1217,9009.0
2018-02-05 11:30:00,345.04,345.2,344.44,344.86,9251.0,344.1118,344.2713,343.5134,343.9322,9251.0
2018-02-05 11:35:00,344.44,344.68,343.78,343.97,7792.0,343.5134,343.7527,342.8551,343.0446,7792.0
2018-02-05 11:40:00,344.0,344.07,343.48,343.71,3005.0,343.0745,343.1444,342.5559,342.7853,3005.0
2018-02-05 11:45:00,343.82,343.82,343.56,343.7,1800.0,342.895,342.895,342.6357,342.7754,1800.0
2018-02-05 11:50:00,343.55,344.33,343.54,343.96,9696.0,342.6258,343.4037,342.6158,343.0347,9696.0
2018-02-05 11:55:00,343.69,344.2,343.69,344.11,3576.0,342.7654,343.274,342.7654,343.1843,3576.0
2018-02-05 12:00:00,344.02,344.28,343.75,344.02,2824.0,343.0945,343.3538,342.8252,343.0945,2824.0
2018-02-05 12:05:00,343.78,344.53,343.78,343.94,3701.0,342.8551,343.6031,342.8551,343.0147,3701.0
2018-02-05 12:10:00,343.87,344.08,343.25,343.25,5950.0,342.9449,343.1543,342.3266,342.3266,5950.0
2018-02-05 12:15:00,343.28,343.28,342.16,342.64,4014.0,342.3565,342.3565,341.2395,341.7182,4014.0
2018-02-05 12:20:00,342.65,342.79,342.05,342.05,2814.0,341.7282,341.8678,341.1298,341.1298,2814.0
2018-02-05 12:25:00,342.31,342.66,341.94,342.46,19940.0,341.3891,341.7382,341.0201,341.5387,19940.0
2018-02-05 12:30:00,342.25,342.47,342.13,342.26,800.0,341.3293,341.5487,341.2096,341.3392,800.0
2018-02-05 12:35:00,342.61,343.42,342.0,342.0,6604.0,341.6883,342.4961,341.0799,341.0799,6604.0
2018-02-05 12:40:00,342.19,342.35,342.0,342.35,10235.0,341.2694,341.429,341.0799,341.429,10235.0
2018-02-05 12:45:00,342.2,342.99,342.0,342.81,9314.0,341.2794,342.0673,341.0799,341.8877,9314.0
2018-02-05 12:50:00,342.75,342.75,342.14,342.43,2261.0,341.8279,341.8279,341.2196,341.5088,2261.0
2018-02-05 12:55:00,342.72,342.72,341.9,342.0,8814.0,341.798,341.798,340.9802,341.0799,8814.0
2018-02-05 13:00:00,341.98,342.09,340.92,341.01,7348.0,341.06,341.1697,340.0028,340.0926,7348.0
2018-02-05 13:05:00,341.11,341.56,340.31,340.51,3782.0,340.1923,340.6411,339.3945,339.5939,3782.0
2018-02-05 13:10:00,340.55,340.6,339.53,340.02,9478.0,339.6338,339.6837,338.6166,339.1053,9478.0
2018-02-05 13:15:00,339.93,339.93,339.0,339.17,7408.0,339.0155,339.0155,338.088,338.2575,7408.0
2018-02-05 13:20:00,339.02,339.25,338.18,338.63,5675.0,338.1079,338.3373,337.2702,337.719,5675.0
2018-02-05 13:25:00,339.05,339.21,338.27,338.69,6057.0,338.1379,338.2974,337.36,337.7788,6057.0
2018-02-05 13:30:00,338.93,339.84,338.69,338.83,6116.0,338.0182,338.9257,337.7788,337.9185,6116.0
2018-02-05 13:35:00,339.07,340.31,338.98,339.47,12766.0,338.1578,339.3945,338.0681,338.5567,12766.0
2018-02-05 13:40:00,339.78,340.15,339.15,339.53,7701.0,338.8659,339.2349,338.2376,338.6166,7701.0
2018-02-05 13:45:00,339.33,339.62,338.84,339.34,3776.0,338.4171,338.7063,337.9284,338.4271,3776.0
2018-02-05 13:50:00,339.35,340.24,339.33,340.0,2644.0,338.4371,339.3247,338.4171,339.0853,2644.0
2018-02-05 13:55:00,339.95,341.85,339.86,341.63,12776.0,339.0354,340.9303,338.9457,340.7109,12776.0
2018-02-05 14:00:00,341.73,342.1,340.46,341.56,8727.0,340.8107,341.1797,339.5441,340.6411,8727.0
2018-02-05 14:05:00,341.6,341.69,340.97,341.03,5388.0,340.681,340.7708,340.0527,340.1125,5388.0
2018-02-05 14:10:00,341.01,341.89,340.67,341.29,6101.0,340.0926,340.9702,339.7535,340.3718,6101.0
2018-02-05 14:15:00,340.98,340.98,339.64,339.87,6067.0,340.0627,340.0627,338.7263,338.9557,6067.0
2018-02-05 14:20:00,340.51,340.51,339.66,339.8,4500.0,339.5939,339.5939,338.7462,338.8858,4500.0
2018-02-05 14:25:00,339.12,339.77,338.77,339.73,5809.0,338.2077,338.8559,337.8586,338.816,5809.0
2018-02-05 14:30:00,339.23,339.34,338.48,338.68,8802.0,338.3174,338.4271,337.5694,337.7689,8802.0
2018-02-05 14:35:00,338.97,339.25,338.47,338.93,4014.0,338.0581,338.3373,337.5594,338.0182,4014.0
2018-02-05 14:40:00,338.95,339.8,338.5,338.94,8870.0,338.0381,338.8858,337.5893,338.0282,8870.0
2018-02-05 14:45:00,339.55,339.76,338.6,339.0,9524.0,338.6365,338.846,337.6891,338.088,9524.0
2018-02-05 14:50:00,339.07,339.07,338.32,338.56,5200.0,338.1578,338.1578,337.4098,337.6492,5200.0
2018-02-05 14:55:00,338.81,339.01,337.25,337.4,12665.0,337.8985,338.098,336.3427,336.4923,12665.0
2018-02-05 15:00:00,337.49,337.59,336.0,336.0,11253.0,336.5821,336.6818,335.0961,335.0961,11253.0
2018-02-05 15:05:00,335.99,336.56,333.17,333.32,16665.0,335.0861,335.6546,332.2737,332.4233,16665.0
2018-02-05 15:10:00,333.26,336.5,332.37,335.45,15040.0,332.3634,335.5947,331.4758,334.5475,15040.0
2018-02-05 15:15:00,335.21,337.36,334.95,336.71,23293.0,334.3082,336.4524,334.0489,335.8042,23293.0
2018-02-05 15:20:00,337.0,339.57,336.12,338.04,13397.0,336.0934,338.6565,335.2157,337.1306,13397.0
2018-02-05 15:25:00,338.59,339.8,338.55,338.93,11006.0,337.6791,338.8858,337.6392,338.0182,11006.0
2018-02-05 15:30:00,338.97,339.4,337.14,337.14,13176.0,338.0581,338.4869,336.233,336.233,13176.0
2018-02-05 15:35:00,337.12,338.15,336.5,337.17,15373.0,336.2131,337.2403,335.5947,336.2629,15373.0
2018-02-05 15:40:00,337.23,337.49,335.57,336.42,22479.0,336.3228,336.5821,334.6672,335.5149,22479.0
2018-02-05 15:45:00,336.1,336.58,332.95,333.5,26040.0,335.1958,335.6745,332.0543,332.6028,26040.0
2018-02-05 15:50:00,333.26,333.86,331.96,332.31,30048.0,332.3634,332.9618,331.0669,331.416,30048.0
2018-02-05 15:55:00,332.32,333.21,331.67,331.97,67409.0,331.426,332.3136,330.7777,331.0769,67409.0
2018-02-06 09:30:00,328.4,329.23,326.87,328.15,41472.0,327.5165,328.3443,325.9906,327.2672,41472.0
2018-02-06 09:35:00,328.5,328.95,327.49,328.23,30054.0,327.6162,328.065,326.609,327.347,30054.0
2018-02-06 09:40:00,328.39,328.78,324.05,324.49,29004.0,327.5065,327.8955,323.1782,323.617,29004.0
2018-02-06 09:45:00,324.09,327.24,322.81,326.69,40904.0,323.2181,326.3596,321.9416,325.8111,40904.0
2018-02-06 09:50:00,326.55,328.03,326.2,327.0,22212.0,325.6715,327.1475,325.3224,326.1203,22212.0
2018-02-06 09:55:00,326.47,327.95,324.62,325.17,37316.0,325.5917,327.0677,323.7467,324.2952,37316.0
2018-02-06 10:00:00,326.24,328.62,324.99,328.62,45891.0,325.3623,327.7359,324.1157,327.7359,45891.0
2018-02-06 10:05:00,328.66,331.09,327.54,328.48,41973.0,327.7758,330.1993,326.6588,327.5963,41973.0
2018-02-06 10:10:00,328.01,328.15,325.24,325.24,9185.0,327.1276,327.2672,324.365,324.365,9185.0
2018-02-06 10:15:00,325.27,327.62,324.58,324.59,42779.0,324.3949,326.7386,323.7068,323.7168,42779.0
2018-02-06 10:20:00,324.52,326.24,322.1,324.23,24068.0,323.647,325.3623,321.2335,323.3577,24068.0
2018-02-06 10:25:00,324.76,325.07,321.97,324.85,20408.0,323.8863,324.1955,321.1038,323.9761,20408.0
2018-02-06 10:30:00,324.68,326.05,322.58,322.7,18867.0,323.8065,325.1728,321.7122,321.8319,18867.0
2018-02-06 10:35:00,323.34,323.64,322.22,322.67,24134.0,322.4701,322.7693,321.3531,321.8019,24134.0
2018-02-06 10:40:00,323.25,324.76,322.22,324.75,17884.0,322.3804,323.8863,321.3531,323.8763,17884.0
2018-02-06 10:45:00,324.62,325.78,323.25,324.03,20164.0,323.7467,324.9036,322.3804,323.1583,20164.0
2018-02-06 10:50:00,324.58,325.87,323.04,325.53,14200.0,323.7068,324.9933,322.1709,324.6542,14200.0
2018-02-06 10:55:00,325.53,326.62,324.73,326.16,12530.0,324.6542,325.7413,323.8564,325.2825,12530.0
2018-02-06 11:00:00,326.21,326.49,325.0,325.01,7590.0,325.3324,325.6117,324.1257,324.1356,7590.0
2018-02-06 11:05:00,325.0,325.48,323.01,323.01,16197.0,324.1257,324.6044,322.141,322.141,16197.0
2018-02-06 11:10:00,323.59,324.76,322.0,322.0,20913.0,322.7195,323.8863,321.1337,321.1337,20913.0
2018-02-06 11:15:00,322.03,324.25,321.98,324.12,9497.0,321.1637,323.3777,321.1138,323.248,9497.0
2018-02-06 11:20:00,324.12,324.34,323.25,323.73,26763.0,323.248,323.4674,322.3804,322.8591,26763.0
2018-02-06 11:25:00,323.35,324.19,322.85,323.52,24836.0,322.4801,323.3178,321.9814,322.6496,24836.0
2018-02-06 11:30:00,323.87,323.87,320.52,321.42,23447.0,322.9987,322.9987,319.6577,320.5553,23447.0
2018-02-06 11:35:00,321.2,321.52,319.87,320.18,28025.0,320.3359,320.655,319.0095,319.3186,28025.0
2018-02-06 11:40:00,320.53,321.99,319.88,321.5,8252.0,319.6677,321.1238,319.0194,320.6351,8252.0
2018-02-06 11:45:00,321.71,322.5,321.34,322.0,8977.0,320.8445,321.6324,320.4755,321.1337,8977.0
2018-02-06 11:50:00,322.05,322.5,320.64,320.64,16871.0,321.1836,321.6324,319.7774,319.7774,16871.0
2018-02-06 11:55:00,321.04,321.12,319.5,319.67,11508.0,320.1763,320.2561,318.6405,318.81,11508.0
2018-02-06 12:00:00,320.06,322.57,319.8,322.37,13461.0,319.199,321.7022,318.9397,321.5027,13461.0
2018-02-06 12:05:00,322.04,324.74,322.04,324.33,8734.0,321.1736,323.8664,321.1736,323.4575,8734.0
2018-02-06 12:10:00,324.76,325.1,323.81,324.87,13670.0,323.8863,324.2254,322.9389,323.996,13670.0
2018-02-06 12:15:00,324.62,325.51,322.9,322.92,11314.0,323.7467,324.6343,322.0313,322.0513,11314.0
2018-02-06 12:20:00,322.9,324.7,322.85,324.45,7193.0,322.0313,323.8265,321.9814,323.5771,7193.0
2018-02-06 12:25:00,324.79,326.56,324.28,326.56,14225.0,323.9162,325.6815,323.4076,325.6815,14225.0
2018-02-06 12:30:00,326.23,328.74,326.22,327.5,22084.0,325.3524,327.8556,325.3424,326.6189,22084.0
2018-02-06 12:35:00,327.84,330.66,327.48,330.66,19281.0,326.958,329.7704,326.599,329.7704,19281.0
2018-02-06 12:40:00,330.07,330.34,328.43,328.75,15512.0,329.182,329.4513,327.5464,327.8656,15512.0
2018-02-06 12:45:00,328.48,328.71,325.79,327.5,7299.0,327.5963,327.8257,324.9135,326.6189,7299.0
2018-02-06 12:50:00,327.0,327.97,325.88,327.43,9233.0,326.1203,327.0877,325.0033,326.5491,9233.0
2018-02-06 12:55:00,327.28,329.35,326.45,328.5,9423.0,326.3995,328.464,325.5718,327.6162,9423.0
2018-02-06 13:00:00,328.81,328.88,325.24,327.35,25513.0,327.9254,327.9952,324.365,326.4693,25513.0
2018-02-06 13:05:00,327.1,327.58,326.56,327.24,7225.0,326.22,326.6987,325.6815,326.3596,7225.0
2018-02-06 13:10:00,327.24,329.09,327.24,327.63,13810.0,326.3596,328.2047,326.3596,326.7486,13810.0
2018-02-06 13:15:00,327.89,329.75,327.89,329.75,4900.0,327.0079,328.8629,327.0079,328.8629,4900.0
2018-02-06 13:20:00,329.32,329.59,328.61,329.16,10132.0,328.434,328.7033,327.726,328.2745,10132.0
2018-02-06 13:25:00,329.1,330.04,329.09,329.71,3935.0,328.2146,329.1521,328.2047,328.823,3935.0
2018-02-06 13:30:00,329.53,329.72,327.53,327.53,8920.0,328.6435,328.833,326.6489,326.6489,8920.0
2018-02-06 13:35:00,327.55,329.04,327.51,327.9,4061.0,326.6688,328.1548,326.6289,327.0179,4061.0
2018-02-06 13:40:00,328.35,328.35,326.64,327.57,10431.0,327.4667,327.4667,325.7613,326.6887,10431.0
2018-02-06 13:45:00,327.62,328.03,327.03,327.92,7866.0,326.7386,327.1475,326.1502,327.0378,7866.0
2018-02-06 13:50:00,327.87,328.42,327.0,327.17,10073.0,326.9879,327.5365,326.1203,326.2898,10073.0
2018-02-06 13:55:00,327.17,327.8,326.56,327.73,6808.0,326.2898,326.9181,325.6815,326.8483,6808.0
2018-02-06 14:00:00,327.17,327.47,326.97,327.47,3900.0,326.2898,326.589,326.0904,326.589,3900.0
2018-02-06 14:05:00,327.1,328.59,326.87,328.45,9145.0,326.22,327.706,325.9906,327.5664,9145.0
2018-02-06 14:10:00,328.05,328.77,327.49,328.35,10963.0,327.1675,327.8855,326.609,327.4667,10963.0
2018-02-06 14:15:00,328.33,328.33,327.31,327.7,9948.0,327.4467,327.4467,326.4294,326.8184,9948.0
2018-02-06 14:20:00,328.01,328.3,327.83,328.27,3906.0,327.1276,327.4168,326.948,327.3869,3906.0
2018-02-06 14:25:00,328.08,329.07,327.51,328.42,8417.0,327.1974,328.1847,326.6289,327.5365,8417.0
2018-02-06 14:30:00,327.9,328.93,327.84,328.17,6988.0,327.0179,328.0451,326.958,327.2871,6988.0
2018-02-06 14:35:00,328.24,329.99,328.24,329.78,7566.0,327.3569,329.1022,327.3569,328.8928,7566.0
2018-02-06 14:40:00,329.66,331.62,329.2,331.21,21735.0,328.7731,330.7279,328.3144,330.319,21735.0
2018-02-06 14:45:00,331.51,333.29,331.16,333.09,8968.0,330.6181,332.3934,330.2691,332.1939,8968.0
2018-02-06 14:50:00,333.04,333.94,332.48,333.65,27113.0,332.144,333.0416,331.5855,332.7524,27113.0
2018-02-06 14:55:00,333.89,335.4,333.4,335.0,11751.0,332.9917,334.4977,332.5031,334.0988,11751.0
2018-02-06 15:00:00,334.79,336.28,334.34,335.16,9320.0,333.8893,335.3753,333.4405,334.2583,9320.0
2018-02-06 15:05:00,334.93,336.97,334.86,336.5,14440.0,334.0289,336.0635,333.9591,335.5947,14440.0
2018-02-06 15:10:00,336.51,336.88,335.03,335.28,54348.0,335.6047,335.9737,334.1287,334.378,54348.0
2018-02-06 15:15:00,335.47,336.66,334.94,335.17,17702.0,334.5675,335.7543,334.0389,334.2683,17702.0
2018-02-06 15:20:00,335.16,336.82,335.14,335.97,19241.0,334.2583,335.9139,334.2384,335.0662,19241.0
2018-02-06 15:25:00,336.27,337.99,336.22,336.9,23036.0,335.3653,337.0807,335.3155,335.9936,23036.0
2018-02-06 15:30:00,337.04,338.17,335.55,335.67,21949.0,336.1333,337.2602,334.6473,334.767,21949.0
2018-02-06 15:35:00,336.01,337.43,335.15,337.43,30289.0,335.106,336.5222,334.2484,336.5222,30289.0
2018-02-06 15:40:00,337.12,338.84,336.98,336.99,16817.0,336.2131,337.9284,336.0734,336.0834,16817.0
2018-02-06 15:45:00,336.98,337.69,336.41,336.64,27918.0,336.0734,336.7815,335.505,335.7343,27918.0
2018-02-06 15:50:00,336.23,337.43,335.2,337.28,30438.0,335.3255,336.5222,334.2982,336.3726,30438.0
2018-02-06 15:55:00,337.19,339.1,336.83,338.9,64592.0,336.2829,338.1877,335.9238,337.9883,64592.0
2018-02-07 09:30:00,338.8,341.42,338.01,341.42,16031.0,337.8885,340.5015,337.1007,340.5015,16031.0
2018-02-07 09:35:00,341.42,342.93,339.09,342.65,11896.0,340.5015,342.0074,338.1778,341.7282,11896.0
2018-02-07 09:40:00,342.13,343.38,339.9,340.44,15079.0,341.2096,342.4562,338.9856,339.5241,15079.0
2018-02-07 09:45:00,340.38,340.38,338.0,338.48,9669.0,339.4643,339.4643,337.0907,337.5694,9669.0
2018-02-07 09:50:00,338.66,339.46,336.59,337.3,9121.0,337.7489,338.5468,335.6845,336.3926,9121.0
2018-02-07 09:55:00,337.19,338.11,336.78,337.13,8738.0,336.2829,337.2004,335.874,336.223,8738.0
2018-02-07 10:00:00,336.87,337.57,336.38,336.88,7428.0,335.9637,336.6618,335.475,335.9737,7428.0
2018-02-07 10:05:00,337.05,339.43,336.94,338.82,13112.0,336.1432,338.5168,336.0335,337.9085,13112.0
2018-02-07 10:10:00,338.82,338.83,337.34,337.58,3790.0,337.9085,337.9185,336.4325,336.6718,3790.0
2018-02-07 10:15:00,337.81,338.27,333.69,335.57,12169.0,336.9012,337.36,332.7923,334.6672,12169.0
2018-02-07 10:20:00,335.01,335.59,333.86,334.68,11919.0,334.1087,334.6872,332.9618,333.7796,11919.0
2018-02-07 10:25:00,335.28,335.75,333.99,334.93,10904.0,334.378,334.8467,333.0915,334.0289,10904.0
2018-02-07 10:30:00,334.38,334.98,333.03,333.48,10726.0,333.4804,334.0788,332.1341,332.5828,10726.0
2018-02-07 10:35:00,333.88,335.68,333.03,334.81,9113.0,332.9818,334.7769,332.1341,333.9093,9113.0
2018-02-07 10:40:00,334.91,335.84,334.07,334.44,6978.0,334.009,334.9365,333.1713,333.5403,6978.0
2018-02-07 10:45:00,334.64,336.5,334.41,335.96,8540.0,333.7397,335.5947,333.5103,335.0562,8540.0
2018-02-07 10:50:00,336.32,336.85,335.53,335.91,4050.0,335.4152,335.9438,334.6273,335.0063,4050.0
2018-02-07 10:55:00,335.9,336.8,335.78,336.8,2791.0,334.9963,335.8939,334.8767,335.8939,2791.0
2018-02-07 11:00:00,336.98,338.39,336.97,337.82,8238.0,336.0734,337.4796,336.0635,336.9112,8238.0
2018-02-07 11:05:00,338.08,339.45,338.08,339.44,17943.0,337.1705,338.5368,337.1705,338.5268,17943.0
2018-02-07 11:10:00,339.33,340.17,337.96,340.17,5825.0,338.4171,339.2549,337.0508,339.2549,5825.0
2018-02-07 11:15:00,340.37,340.37,339.05,339.05,2900.0,339.4543,339.4543,338.1379,338.1379,2900.0
2018-02-07 11:20:00,339.37,339.54,338.57,338.8,9594.0,338.457,338.6265,337.6592,337.8885,9594.0
2018-02-07 11:25:00,338.47,338.57,337.69,337.69,2660.0,337.5594,337.6592,336.7815,336.7815,2660.0
2018-02-07 11:30:00,337.95,338.29,336.67,337.75,5113.0,337.0408,337.3799,335.7643,336.8414,5113.0
2018-02-07 11:35:00,337.67,338.12,337.0,337.94,9201.0,336.7616,337.2104,336.0934,337.0309,9201.0
2018-02-07 11:40:00,338.0,338.72,337.71,338.52,5185.0,337.0907,337.8088,336.8015,337.6093,5185.0
2018-02-07 11:45:00,338.54,339.0,337.8,337.81,4225.0,337.6292,338.088,336.8912,336.9012,4225.0
2018-02-07 11:50:00,338.03,339.1,337.79,338.18,5600.0,337.1206,338.1877,336.8813,337.2702,5600.0
2018-02-07 11:55:00,338.17,339.0,338.17,339.0,4082.0,337.2602,338.088,337.2602,338.088,4082.0
2018-02-07 12:00:00,339.13,339.13,337.53,338.17,3400.0,338.2176,338.2176,336.622,337.2602,3400.0
2018-02-07 12:05:00,337.48,338.36,337.4,337.57,1880.0,336.5721,337.4497,336.4923,336.6618,1880.0
2018-02-07 12:10:00,337.35,338.46,337.08,337.94,3700.0,336.4424,337.5495,336.1732,337.0309,3700.0
2018-02-07 12:15:00,338.3,338.44,337.79,338.44,3700.0,337.3899,337.5295,336.8813,337.5295,3700.0
2018-02-07 12:20:00,338.51,338.51,337.94,338.49,4610.0,337.5993,337.5993,337.0309,337.5794,4610.0
2018-02-07 12:25:00,338.48,338.48,337.64,338.18,2534.0,337.5694,337.5694,336.7317,337.2702,2534.0
2018-02-07 12:30:00,337.92,338.08,336.93,336.93,2128.0,337.0109,337.1705,336.0236,336.0236,2128.0
2018-02-07 12:35:00,336.73,337.0,336.5,336.95,4771.0,335.8241,336.0934,335.5947,336.0435,4771.0
2018-02-07 12:40:00,337.2,337.25,336.29,336.69,3600.0,336.2928,336.3427,335.3853,335.7842,3600.0
2018-02-07 12:45:00,336.28,336.72,334.66,334.66,5500.0,335.3753,335.8141,333.7597,333.7597,5500.0
2018-02-07 12:50:00,335.13,335.86,334.86,335.31,2500.0,334.2284,334.9564,333.9591,334.4079,2500.0
2018-02-07 12:55:00,335.73,335.88,335.02,335.6,4800.0,334.8268,334.9764,334.1187,334.6971,4800.0
2018-02-07 13:00:00,335.65,336.25,334.57,334.8,3946.0,334.747,335.3454,333.6699,333.8993,3946.0
2018-02-07 13:05:00,334.73,335.03,333.44,334.66,7372.0,333.8295,334.1287,332.543,333.7597,7372.0
2018-02-07 13:10:00,334.22,334.9,332.56,332.56,2993.0,333.3209,333.999,331.6653,331.6653,2993.0
2018-02-07 13:15:00,332.73,333.54,331.09,332.56,17799.0,331.8349,332.6427,330.1993,331.6653,17799.0
2018-02-07 13:20:00,332.53,333.67,332.5,332.51,5944.0,331.6354,332.7723,331.6055,331.6155,5944.0
2018-02-07 13:25:00,333.22,333.84,332.32,333.69,8600.0,332.3235,332.9419,331.426,332.7923,8600.0
2018-02-07 13:30:00,334.14,334.14,333.03,333.84,6523.0,333.2411,333.2411,332.1341,332.9419,6523.0
2018-02-07 13:35:00,333.81,335.18,333.29,334.23,5400.0,332.912,334.2783,332.3934,333.3308,5400.0
2018-02-07 13:40:00,334.26,335.11,334.19,334.19,6604.0,333.3608,334.2085,333.2909,333.2909,6604.0
2018-02-07 13:45:00,334.64,335.62,334.49,335.15,6600.0,333.7397,334.7171,333.5901,334.2484,6600.0
2018-02-07 13:50:00,335.11,335.5,334.32,334.81,6210.0,334.2085,334.5974,333.4206,333.9093,6210.0
2018-02-07 13:55:00,334.65,335.59,334.65,335.32,3281.0,333.7497,334.6872,333.7497,334.4179,3281.0
2018-02-07 14:00:00,335.6,335.6,333.54,333.84,11489.0,334.6971,334.6971,332.6427,332.9419,11489.0
2018-02-07 14:05:00,334.15,334.56,333.76,334.34,3479.0,333.251,333.6599,332.8621,333.4405,3479.0
2018-02-07 14:10:00,334.49,335.26,334.2,334.8,8117.0,333.5901,334.3581,333.3009,333.8993,8117.0
2018-02-07 14:15:00,334.99,335.9,334.98,335.9,3700.0,334.0888,334.9963,334.0788,334.9963,3700.0
2018-02-07 14:20:00,335.8,337.04,335.72,336.1,13145.0,334.8966,336.1333,334.8168,335.1958,13145.0
2018-02-07 14:25:00,336.39,337.11,336.39,337.06,6440.0,335.485,336.2031,335.485,336.1532,6440.0
2018-02-07 14:30:00,337.06,337.12,336.4,336.65,5710.0,336.1532,336.2131,335.495,335.7443,5710.0
2018-02-07 14:35:00,336.89,337.0,335.87,336.14,6290.0,335.9837,336.0934,334.9664,335.2357,6290.0
2018-02-07 14:40:00,336.09,336.67,335.8,336.23,5389.0,335.1858,335.7643,334.8966,335.3255,5389.0
2018-02-07 14:45:00,336.33,336.54,335.13,335.83,8367.0,335.4252,335.6346,334.2284,334.9265,8367.0
2018-02-07 14:50:00,335.5,335.89,334.41,334.95,5345.0,334.5974,334.9864,333.5103,334.0489,5345.0
2018-02-07 14:55:00,334.94,335.4,334.83,335.4,9590.0,334.0389,334.4977,333.9292,334.4977,9590.0
2018-02-07 15:00:00,335.48,336.54,335.12,335.8,8663.0,334.5775,335.6346,334.2184,334.8966,8663.0
2018-02-07 15:05:00,336.07,336.56,335.92,336.09,6795.0,335.1659,335.6546,335.0163,335.1858,6795.0
2018-02-07 15:10:00,335.89,336.66,335.89,336.52,8726.0,334.9864,335.7543,334.9864,335.6147,8726.0
2018-02-07 15:15:00,336.65,337.26,336.65,337.11,7916.0,335.7443,336.3527,335.7443,336.2031,7916.0
2018-02-07 15:20:00,336.98,337.08,336.41,336.94,10625.0,336.0734,336.1732,335.505,336.0335,10625.0
2018-02-07 15:25:00,337.11,338.06,336.97,337.63,8750.0,336.2031,337.1505,336.0635,336.7217,8750.0
2018-02-07 15:30:00,337.55,337.93,337.17,337.93,12636.0,336.6419,337.0209,336.2629,337.0209,12636.0
2018-02-07 15:35:00,337.85,339.51,337.82,338.88,13591.0,336.9411,338.5966,336.9112,337.9683,13591.0
2018-02-07 15:40:00,338.77,339.71,338.01,338.01,10623.0,337.8586,338.7961,337.1007,337.1007,10623.0
2018-02-07 15:45:00,337.81,337.86,335.82,336.42,21372.0,336.9012,336.9511,334.9166,335.5149,21372.0
2018-02-07 15:50:00,336.03,336.09,334.58,335.52,30852.0,335.126,335.1858,333.6799,334.6174,30852.0
2018-02-07 15:55:00,335.56,336.16,334.55,334.71,52595.0,334.6573,335.2556,333.65,333.8095,52595.0
2018-02-08 09:30:00,342.03,352.5,342.02,348.62,62693.0,341.1098,351.5517,341.0999,347.6821,62693.0
2018-02-08 09:35:00,347.27,352.0,344.0,344.04,38552.0,346.3358,351.053,343.0745,343.1144,38552.0
2018-02-08 09:40:00,344.75,345.34,338.68,342.44,23579.0,343.8225,344.4109,337.7689,341.5187,23579.0
2018-02-08 09:45:00,341.0,341.97,339.74,341.83,15239.0,340.0826,341.05,338.826,340.9104,15239.0
2018-02-08 09:50:00,340.98,345.99,340.97,344.97,27547.0,340.0627,345.0592,340.0527,344.0419,27547.0
2018-02-08 09:55:00,345.79,348.97,344.8,347.86,17089.0,344.8597,348.0312,343.8724,346.9242,17089.0
2018-02-08 10:00:00,348.0,348.0,343.0,345.79,22478.0,347.0638,347.0638,342.0772,344.8597,22478.0
2018-02-08 10:05:00,345.87,345.87,343.32,344.85,7050.0,344.9395,344.9395,342.3964,343.9223,7050.0
2018-02-08 10:10:00,344.83,344.83,342.63,343.2,9236.0,343.9023,343.9023,341.7082,342.2767,9236.0
2018-02-08 10:15:00,342.38,344.6,342.38,342.93,7103.0,341.4589,343.6729,341.4589,342.0074,7103.0
2018-02-08 10:20:00,343.02,343.02,341.23,341.31,3169.0,342.0972,342.0972,340.312,340.3918,3169.0
2018-02-08 10:25:00,341.28,341.78,339.46,340.07,17189.0,340.3619,340.8605,338.5468,339.1551,17189.0
2018-02-08 10:30:00,340.31,341.21,340.0,340.81,15623.0,339.3945,340.2921,339.0853,339.8931,15623.0
2018-02-08 10:35:00,340.19,340.67,339.15,339.94,23724.0,339.2748,339.7535,338.2376,339.0255,23724.0
2018-02-08 10:40:00,340.27,340.6,337.91,338.04,10767.0,339.3546,339.6837,337.0009,337.1306,10767.0
2018-02-08 10:45:00,337.88,338.92,337.0,337.31,15216.0,336.971,338.0082,336.0934,336.4025,15216.0
2018-02-08 10:50:00,337.48,337.48,334.44,334.66,12729.0,336.5721,336.5721,333.5403,333.7597,12729.0
2018-02-08 10:55:00,334.44,337.75,334.4,336.44,13384.0,333.5403,336.8414,333.5004,335.5349,13384.0
2018-02-08 11:00:00,336.89,336.89,335.53,336.43,5812.0,335.9837,335.9837,334.6273,335.5249,5812.0
2018-02-08 11:05:00,336.4,336.59,334.51,334.52,5228.0,335.495,335.6845,333.6101,333.6201,5228.0
2018-02-08 11:10:00,334.51,334.51,330.0,330.45,25935.0,333.6101,333.6101,329.1122,329.561,25935.0
2018-02-08 11:15:00,330.63,331.52,330.24,330.99,11819.0,329.7405,330.6281,329.3516,330.0995,11819.0
2018-02-08 11:20:00,330.62,330.9,329.32,329.75,13569.0,329.7305,330.0098,328.434,328.8629,13569.0
2018-02-08 11:25:00,329.92,330.21,328.57,328.57,19151.0,329.0324,329.3216,327.6861,327.6861,19151.0
2018-02-08 11:30:00,328.32,329.8,327.88,329.8,8221.0,327.4367,328.9127,326.9979,328.9127,8221.0
2018-02-08 11:35:00,329.46,330.47,329.15,330.47,4748.0,328.5737,329.5809,328.2645,329.5809,4748.0
2018-02-08 11:40:00,330.47,330.86,329.35,329.51,11957.0,329.5809,329.9699,328.464,328.6235,11957.0
2018-02-08 11:45:00,329.46,329.85,328.09,328.53,16843.0,328.5737,328.9626,327.2074,327.6462,16843.0
2018-02-08 11:50:00,328.65,329.99,328.51,328.83,10741.0,327.7658,329.1022,327.6262,327.9454,10741.0
2018-02-08 11:55:00,329.01,331.26,328.64,331.25,15882.0,328.1249,330.3688,327.7559,330.3588,15882.0
2018-02-08 12:00:00,330.73,332.08,330.56,331.11,8617.0,329.8402,331.1866,329.6707,330.2192,8617.0
2018-02-08 12:05:00,331.11,331.37,328.08,328.08,19208.0,330.2192,330.4785,327.1974,327.1974,19208.0
2018-02-08 12:10:00,328.25,329.79,328.25,328.99,6589.0,327.3669,328.9028,327.3669,328.1049,6589.0
2018-02-08 12:15:00,328.95,329.59,327.0,327.0,12361.0,328.065,328.7033,326.1203,326.1203,12361.0
2018-02-08 12:20:00,326.86,327.24,325.25,325.44,9383.0,325.9807,326.3596,324.375,324.5645,9383.0
2018-02-08 12:25:00,325.04,325.6,324.4,325.52,11456.0,324.1656,324.724,323.5273,324.6443,11456.0
2018-02-08 12:30:00,325.83,326.17,324.27,324.7,17072.0,324.9534,325.2925,323.3976,323.8265,17072.0
2018-02-08 12:35:00,324.5,325.61,324.22,324.87,6598.0,323.627,324.734,323.3478,323.996,6598.0
2018-02-08 12:40:00,325.2,325.73,324.82,325.01,45115.0,324.3251,324.8537,323.9461,324.1356,45115.0
2018-02-08 12:45:00,325.27,325.27,322.31,322.63,9944.0,324.3949,324.3949,321.4429,321.762,9944.0
2018-02-08 12:50:00,322.56,322.88,322.02,322.03,10833.0,321.6922,322.0114,321.1537,321.1637,10833.0
2018-02-08 12:55:00,322.43,324.85,322.04,324.01,7368.0,321.5626,323.9761,321.1736,323.1383,7368.0
2018-02-08 13:00:00,324.03,325.51,323.86,325.49,12599.0,323.1583,324.6343,322.9887,324.6143,12599.0
2018-02-08 13:05:00,326.26,328.09,324.73,328.04,12312.0,325.3823,327.2074,323.8564,327.1575,12312.0
2018-02-08 13:10:00,328.16,328.88,327.56,328.18,9001.0,327.2772,327.9952,326.6788,327.2971,9001.0
2018-02-08 13:15:00,327.46,329.43,327.46,329.02,10450.0,326.579,328.5437,326.579,328.1348,10450.0
2018-02-08 13:20:00,328.94,329.52,328.12,328.83,19985.0,328.0551,328.6335,327.2373,327.9454,19985.0
2018-02-08 13:25:00,328.94,329.0,326.32,326.98,11382.0,328.0551,328.1149,325.4421,326.1003,11382.0
2018-02-08 13:30:00,326.98,329.36,326.92,328.24,6609.0,326.1003,328.4739,326.0405,327.3569,6609.0
2018-02-08 13:35:00,328.77,329.39,328.59,329.35,6145.0,327.8855,328.5039,327.706,328.464,6145.0
2018-02-08 13:40:00,329.12,331.18,328.85,331.18,12044.0,328.2346,330.289,327.9653,330.289,12044.0
2018-02-08 13:45:00,330.68,331.03,330.0,330.78,13745.0,329.7904,330.1394,329.1122,329.8901,13745.0
2018-02-08 13:50:00,331.12,333.62,331.04,332.73,15067.0,330.2292,332.7225,330.1494,331.8349,15067.0
2018-02-08 13:55:00,332.45,333.31,331.07,333.3,12752.0,331.5556,332.4133,330.1793,332.4033,12752.0
2018-02-08 14:00:00,332.98,333.78,332.05,332.32,22975.0,332.0842,332.882,331.1567,331.426,22975.0
2018-02-08 14:05:00,332.33,334.11,332.26,334.11,12700.0,331.4359,333.2112,331.3661,333.2112,12700.0
2018-02-08 14:10:00,334.0,334.33,333.13,333.13,20308.0,333.1015,333.4306,332.2338,332.2338,20308.0
2018-02-08 14:15:00,333.18,333.18,331.51,332.36,4385.0,332.2837,332.2837,330.6181,331.4659,4385.0
2018-02-08 14:20:00,332.3,332.97,331.68,331.69,5650.0,331.406,332.0742,330.7877,330.7977,5650.0
2018-02-08 14:25:00,331.54,332.04,331.09,331.76,5170.0,330.6481,331.1467,330.1993,330.8675,5170.0
2018-02-08 14:30:00,331.75,331.87,331.01,331.74,5717.0,330.8575,330.9772,330.1195,330.8475,5717.0
2018-02-08 14:35:00,331.93,333.73,331.37,333.6,12852.0,331.037,332.8322,330.4785,332.7025,12852.0
2018-02-08 14:40:00,332.86,332.86,331.01,331.01,9190.0,331.9645,331.9645,330.1195,330.1195,9190.0
2018-02-08 14:45:00,330.54,331.71,330.54,331.43,8862.0,329.6508,330.8176,329.6508,330.5384,8862.0
2018-02-08 14:50:00,330.97,331.21,326.9,327.3,12750.0,330.0796,330.319,326.0206,326.4195,12750.0
2018-02-08 14:55:00,327.02,328.57,326.75,327.97,3438.0,326.1402,327.6861,325.871,327.0877,3438.0
2018-02-08 15:00:00,328.55,330.13,328.13,329.45,10424.0,327.6661,329.2419,327.2472,328.5637,10424.0
2018-02-08 15:05:00,329.59,329.59,328.12,328.28,3965.0,328.7033,328.7033,327.2373,327.3968,3965.0
2018-02-08 15:10:00,327.63,328.09,326.35,326.89,11537.0,326.7486,327.2074,325.472,326.0106,11537.0
2018-02-08 15:15:00,326.36,326.96,325.68,325.98,5746.0,325.482,326.0804,324.8038,325.103,5746.0
2018-02-08 15:20:00,325.98,325.98,325.01,325.46,15514.0,325.103,325.103,324.1356,324.5844,15514.0
2018-02-08 15:25:00,325.2,327.46,325.2,326.29,6499.0,324.3251,326.579,324.3251,325.4122,6499.0
2018-02-08 15:30:00,325.7,326.35,325.16,325.77,9957.0,324.8238,325.472,324.2852,324.8936,9957.0
2018-02-08 15:35:00,325.48,325.7,324.6,325.61,31811.0,324.6044,324.8238,323.7267,324.734,31811.0
2018-02-08 15:40:00,325.38,325.75,324.14,325.75,16587.0,324.5046,324.8736,323.268,324.8736,16587.0
2018-02-08 15:45:00,326.46,326.57,324.14,325.32,27779.0,325.5817,325.6914,323.268,324.4448,27779.0
2018-02-08 15:50:00,325.29,325.29,323.28,325.26,26845.0,324.4149,324.4149,322.4103,324.385,26845.0
2018-02-08 15:55:00,324.9,325.72,322.52,322.62,47723.0,324.0259,324.8437,321.6523,321.7521,47723.0
2018-02-09 09:30:00,327.21,329.93,326.4,327.43,42870.0,326.3297,329.0424,325.5219,326.5491,42870.0
2018-02-09 09:35:00,327.43,327.44,323.01,323.01,39007.0,326.5491,326.5591,322.141,322.141,39007.0
2018-02-09 09:40:00,323.35,325.25,321.0,325.25,21197.0,322.4801,324.375,320.1364,324.375,21197.0
2018-02-09 09:45:00,324.97,325.74,323.25,323.96,12234.0,324.0957,324.8637,322.3804,323.0885,12234.0
2018-02-09 09:50:00,324.01,325.06,321.69,323.03,17610.0,323.1383,324.1855,320.8246,322.161,17610.0
2018-02-09 09:55:00,322.89,323.44,320.11,320.97,20126.0,322.0213,322.5699,319.2488,320.1065,20126.0
2018-02-09 10:00:00,321.45,324.7,319.53,322.0,31342.0,320.5852,323.8265,318.6704,321.1337,31342.0
2018-02-09 10:05:00,321.14,322.67,320.37,321.81,17527.0,320.276,321.8019,319.5081,320.9442,17527.0
2018-02-09 10:10:00,321.81,322.46,320.02,320.46,14881.0,320.9442,321.5925,319.1591,319.5979,14881.0
2018-02-09 10:15:00,320.41,321.61,318.12,320.4,24452.0,319.548,320.7448,317.2642,319.538,24452.0
2018-02-09 10:20:00,321.21,323.34,321.19,322.53,19467.0,320.3459,322.4701,320.3259,321.6623,19467.0
2018-02-09 10:25:00,322.34,324.05,321.88,322.18,8530.0,321.4728,323.1782,321.0141,321.3132,8530.0
2018-02-09 10:30:00,322.0,323.85,321.89,323.37,21639.0,321.1337,322.9788,321.024,322.5,21639.0
2018-02-09 10:35:00,323.82,324.54,320.93,320.94,22701.0,322.9488,323.6669,320.0666,320.0766,22701.0
2018-02-09 10:40:00,320.4,321.56,319.13,320.63,27339.0,319.538,320.6949,318.2715,319.7674,27339.0
2018-02-09 10:45:00,320.08,320.65,317.44,319.05,20186.0,319.2189,319.7874,316.586,318.1917,20186.0
2018-02-09 10:50:00,319.91,323.12,319.46,322.68,15994.0,319.0494,322.2507,318.6006,321.8119,15994.0
2018-02-09 10:55:00,322.67,324.04,321.41,322.44,17966.0,321.8019,323.1682,320.5453,321.5726,17966.0
2018-02-09 11:00:00,322.54,324.99,322.54,324.96,20702.0,321.6723,324.1157,321.6723,324.0858,20702.0
2018-02-09 11:05:00,324.7,324.94,321.82,321.82,15828.0,323.8265,324.0658,320.9542,320.9542,15828.0
2018-02-09 11:10:00,322.32,324.6,322.0,324.03,12507.0,321.4529,323.7267,321.1337,323.1583,12507.0
2018-02-09 11:15:00,323.34,324.0,322.0,324.0,7485.0,322.4701,323.1284,321.1337,323.1284,7485.0
2018-02-09 11:20:00,323.92,324.76,322.12,322.12,10912.0,323.0486,323.8863,321.2534,321.2534,10912.0
2018-02-09 11:25:00,322.88,323.22,321.52,322.33,9140.0,322.0114,322.3505,320.655,321.4628,9140.0
2018-02-09 11:30:00,322.35,322.66,320.53,321.94,9297.0,321.4828,321.792,319.6677,321.0739,9297.0
2018-02-09 11:35:00,321.36,323.5,321.35,322.95,18257.0,320.4955,322.6297,320.4855,322.0812,18257.0
2018-02-09 11:40:00,322.7,324.83,322.39,324.81,17418.0,321.8319,323.9561,321.5227,323.9362,17418.0
2018-02-09 11:45:00,324.15,324.15,323.28,323.4,7833.0,323.2779,323.2779,322.4103,322.53,7833.0
2018-02-09 11:50:00,323.15,323.84,323.01,323.84,7524.0,322.2806,322.9688,322.141,322.9688,7524.0
2018-02-09 11:55:00,324.1,324.49,323.77,323.77,11720.0,323.2281,323.617,322.899,322.899,11720.0
2018-02-09 12:00:00,323.65,323.92,322.85,323.31,15771.0,322.7793,323.0486,321.9814,322.4402,15771.0
2018-02-09 12:05:00,322.94,323.12,320.36,320.79,22675.0,322.0712,322.2507,319.4981,319.927,22675.0
2018-02-09 12:10:00,321.15,323.88,320.54,320.54,8317.0,320.286,323.0087,319.6777,319.6777,8317.0
2018-02-09 12:15:00,320.98,321.5,320.21,320.22,10350.0,320.1165,320.6351,319.3485,319.3585,10350.0
2018-02-09 12:20:00,319.59,320.78,319.49,319.56,8515.0,318.7302,319.917,318.6305,318.7003,8515.0
2018-02-09 12:25:00,319.46,319.46,317.12,317.29,7708.0,318.6006,318.6006,316.2669,316.4364,7708.0
2018-02-09 12:30:00,317.28,318.56,317.16,317.3,6800.0,316.4264,317.703,316.3068,316.4464,6800.0
2018-02-09 12:35:00,317.39,317.86,316.6,316.83,4800.0,316.5361,317.0049,315.7483,315.9776,4800.0
2018-02-09 12:40:00,316.41,316.6,315.36,315.76,10736.0,315.5588,315.7483,314.5116,314.9105,10736.0
2018-02-09 12:45:00,315.45,316.35,314.99,315.86,6376.0,314.6014,315.4989,314.1426,315.0103,6376.0
2018-02-09 12:50:00,315.91,316.03,315.05,315.06,10444.0,315.0601,315.1798,314.2024,314.2124,10444.0
2018-02-09 12:55:00,315.44,318.3,315.28,317.87,14200.0,314.5914,317.4437,314.4318,317.0148,14200.0
2018-02-09 13:00:00,317.46,317.68,315.76,317.33,19319.0,316.6059,316.8254,314.9105,316.4763,19319.0
2018-02-09 13:05:00,317.85,317.99,317.15,317.71,8975.0,316.9949,317.1345,316.2968,316.8553,8975.0
2018-02-09 13:10:00,317.75,318.5,317.61,318.5,10445.0,316.8952,317.6431,316.7555,317.6431,10445.0
2018-02-09 13:15:00,318.45,320.0,318.44,319.97,15179.0,317.5933,319.1391,317.5833,319.1092,15179.0
2018-02-09 13:20:00,320.23,320.89,318.0,318.67,13850.0,319.3685,320.0267,317.1445,317.8127,13850.0
2018-02-09 13:25:00,318.24,320.31,318.24,319.92,7245.0,317.3838,319.4483,317.3838,319.0593,7245.0
2018-02-09 13:30:00,319.91,321.0,319.46,320.34,10160.0,319.0494,320.1364,318.6006,319.4782,10160.0
2018-02-09 13:35:00,320.04,321.5,319.08,320.31,11252.0,319.179,320.6351,318.2216,319.4483,11252.0
2018-02-09 13:40:00,320.0,321.09,319.56,320.46,10064.0,319.1391,320.2262,318.7003,319.5979,10064.0
2018-02-09 13:45:00,321.1,324.09,321.1,324.08,11894.0,320.2362,323.2181,320.2362,323.2081,11894.0
2018-02-09 13:50:00,324.5,326.98,324.26,326.1,25514.0,323.627,326.1003,323.3877,325.2227,25514.0
2018-02-09 13:55:00,326.22,327.83,324.83,325.0,31881.0,325.3424,326.948,323.9561,324.1257,31881.0
2018-02-09 14:00:00,325.0,328.77,325.0,328.65,23441.0,324.1257,327.8855,324.1257,327.7658,23441.0
2018-02-09 14:05:00,328.19,329.03,327.67,328.69,11150.0,327.3071,328.1448,326.7885,327.8057,11150.0
2018-02-09 14:10:00,328.95,331.99,328.95,330.37,31140.0,328.065,331.0969,328.065,329.4812,31140.0
2018-02-09 14:15:00,330.8,333.31,330.16,332.91,19603.0,329.9101,332.4133,329.2718,332.0144,19603.0
2018-02-09 14:20:00,332.95,334.52,332.18,334.12,20382.0,332.0543,333.6201,331.2863,333.2211,20382.0
2018-02-09 14:25:00,333.95,334.4,332.75,332.9,33907.0,333.0516,333.5004,331.8548,332.0044,33907.0
2018-02-09 14:30:00,332.79,333.6,331.29,331.42,30768.0,331.8947,332.7025,330.3987,330.5284,30768.0
2018-02-09 14:35:00,331.33,331.34,328.77,328.77,20926.0,330.4386,330.4486,327.8855,327.8855,20926.0
2018-02-09 14:40:00,329.33,330.17,327.79,328.49,15207.0,328.444,329.2818,326.9082,327.6063,15207.0
2018-02-09 14:45:00,328.57,330.62,327.91,329.04,18040.0,327.6861,329.7305,327.0278,328.1548,18040.0
2018-02-09 14:50:00,329.44,331.05,329.34,330.95,13982.0,328.5537,330.1594,328.454,330.0597,13982.0
2018-02-09 14:55:00,330.86,331.84,330.35,331.33,16600.0,329.9699,330.9473,329.4613,330.4386,16600.0
2018-02-09 15:00:00,330.98,331.63,330.63,331.16,27472.0,330.0896,330.7378,329.7405,330.2691,27472.0
2018-02-09 15:05:00,330.88,332.17,330.35,330.94,24246.0,329.9898,331.2764,329.4613,330.0497,24246.0
2018-02-09 15:10:00,330.83,333.04,330.51,333.0,17902.0,329.94,332.144,329.6208,332.1041,17902.0
2018-02-09 15:15:00,333.01,333.22,331.68,332.23,12076.0,332.1141,332.3235,330.7877,331.3362,12076.0
2018-02-09 15:20:00,332.13,332.98,331.7,331.97,11779.0,331.2365,332.0842,330.8076,331.0769,11779.0
2018-02-09 15:25:00,331.98,333.32,331.97,333.31,16893.0,331.0869,332.4233,331.0769,332.4133,16893.0
2018-02-09 15:30:00,333.15,333.99,332.61,333.79,19359.0,332.2537,333.0915,331.7152,332.892,19359.0
2018-02-09 15:35:00,333.84,335.7,333.67,335.52,42339.0,332.9419,334.7969,332.7723,334.6174,42339.0
2018-02-09 15:40:00,335.74,336.15,335.46,336.15,22470.0,334.8368,335.2457,334.5575,335.2457,22470.0
2018-02-09 15:45:00,336.29,338.87,336.07,338.23,60502.0,335.3853,337.9583,335.1659,337.3201,60502.0
2018-02-09 15:50:00,338.88,339.6,337.02,337.73,45738.0,337.9683,338.6864,336.1133,336.8214,45738.0
2018-02-09 15:55:00,337.23,337.58,335.39,336.38,62878.0,336.3228,336.6718,334.4877,335.475,62878.0
2018-02-12 09:30:00,339.68,350.99,338.55,342.53,86171.0,338.7662,350.0457,337.6392,341.6085,86171.0
2018-02-12 09:35:00,343.9,343.9,339.76,343.35,34546.0,342.9748,342.9748,338.846,342.4263,34546.0
2018-02-12 09:40:00,343.12,345.0,342.62,344.36,26521.0,342.1969,344.0719,341.6983,343.4336,26521.0
2018-02-12 09:45:00,344.36,344.72,340.71,341.07,28862.0,343.4336,343.7926,339.7934,340.1524,28862.0
2018-02-12 09:50:00,341.21,341.7,338.44,340.97,18453.0,340.2921,340.7807,337.5295,340.0527,18453.0
2018-02-12 09:55:00,340.36,342.28,340.07,341.37,14170.0,339.4443,341.3592,339.1551,340.4516,14170.0
2018-02-12 10:00:00,341.04,344.75,340.62,344.63,17975.0,340.1225,343.8225,339.7036,343.7029,17975.0
2018-02-12 10:05:00,344.57,344.76,340.71,340.72,12508.0,343.643,343.8325,339.7934,339.8034,12508.0
2018-02-12 10:10:00,340.59,342.01,337.88,338.67,20671.0,339.6737,341.0899,336.971,337.7589,20671.0
2018-02-12 10:15:00,338.67,339.83,337.34,337.86,15305.0,337.7589,338.9158,336.4325,336.9511,15305.0
2018-02-12 10:20:00,338.02,339.31,336.91,337.0,19534.0,337.1106,338.3972,336.0036,336.0934,19534.0
2018-02-12 10:25:00,337.0,338.23,336.85,338.23,8695.0,336.0934,337.3201,335.9438,337.3201,8695.0
2018-02-12 10:30:00,338.15,339.53,336.39,339.53,14547.0,337.2403,338.6166,335.485,338.6166,14547.0
2018-02-12 10:35:00,339.0,339.98,337.28,337.68,14451.0,338.088,339.0654,336.3726,336.7716,14451.0
2018-02-12 10:40:00,337.34,337.58,335.25,335.25,16135.0,336.4325,336.6718,334.3481,334.3481,16135.0
2018-02-12 10:45:00,335.57,336.4,334.87,336.4,7990.0,334.6672,335.495,333.9691,335.495,7990.0
2018-02-12 10:50:00,337.44,337.56,335.85,336.56,10083.0,336.5322,336.6519,334.9465,335.6546,10083.0
2018-02-12 10:55:00,337.23,338.46,336.66,337.62,16514.0,336.3228,337.5495,335.7543,336.7117,16514.0
2018-02-12 11:00:00,337.37,337.54,336.13,336.8,5700.0,336.4624,336.6319,335.2257,335.8939,5700.0
2018-02-12 11:05:00,337.18,338.16,337.13,337.65,7720.0,336.2729,337.2503,336.223,336.7416,7720.0
2018-02-12 11:10:00,337.66,339.82,337.41,338.79,33989.0,336.7516,338.9058,336.5023,337.8786,33989.0
2018-02-12 11:15:00,338.87,339.41,338.11,338.63,6130.0,337.9583,338.4969,337.2004,337.719,6130.0
2018-02-12 11:20:00,338.63,338.99,338.0,338.75,9415.0,337.719,338.078,337.0907,337.8387,9415.0
2018-02-12 11:25:00,338.8,339.73,338.74,339.25,9459.0,337.8885,338.816,337.8287,338.3373,9459.0
2018-02-12 11:30:00,338.8,340.43,338.5,340.16,17776.0,337.8885,339.5142,337.5893,339.2449,17776.0
2018-02-12 11:35:00,339.84,341.73,339.75,341.29,8684.0,338.9257,340.8107,338.836,340.3718,8684.0
2018-02-12 11:40:00,341.25,341.44,340.51,340.71,6138.0,340.3319,340.5214,339.5939,339.7934,6138.0
2018-02-12 11:45:00,340.49,341.79,340.11,341.79,4725.0,339.574,340.8705,339.195,340.8705,4725.0
2018-02-12 11:50:00,341.63,341.78,340.06,340.94,19574.0,340.7109,340.8605,339.1451,340.0228,19574.0
2018-02-12 11:55:00,340.79,342.0,340.79,342.0,4932.0,339.8732,341.0799,339.8732,341.0799,4932.0
2018-02-12 12:00:00,342.15,342.32,340.62,340.72,8191.0,341.2295,341.3991,339.7036,339.8034,8191.0
2018-02-12 12:05:00,340.4,340.55,339.66,339.66,7186.0,339.4842,339.6338,338.7462,338.7462,7186.0
2018-02-12 12:10:00,339.66,339.81,338.34,339.36,19689.0,338.7462,338.8958,337.4298,338.447,19689.0
2018-02-12 12:15:00,339.5,340.07,339.5,339.8,4905.0,338.5867,339.1551,338.5867,338.8858,4905.0
2018-02-12 12:20:00,339.67,339.9,339.29,339.86,2900.0,338.7562,338.9856,338.3772,338.9457,2900.0
2018-02-12 12:25:00,339.5,339.75,338.95,339.38,3235.0,338.5867,338.836,338.0381,338.467,3235.0
2018-02-12 12:30:00,339.17,340.41,339.16,340.35,7448.0,338.2575,339.4942,338.2476,339.4344,7448.0
2018-02-12 12:35:00,340.01,340.8,340.0,340.63,9625.0,339.0953,339.8832,339.0853,339.7136,9625.0
2018-02-12 12:40:00,341.15,341.72,340.01,340.24,8220.0,340.2322,340.8007,339.0953,339.3247,8220.0
2018-02-12 12:45:00,340.44,340.54,340.01,340.25,2300.0,339.5241,339.6239,339.0953,339.3346,2300.0
2018-02-12 12:50:00,340.47,341.59,340.38,341.4,5076.0,339.554,340.671,339.4643,340.4815,5076.0
2018-02-12 12:55:00,341.4,341.42,339.92,340.05,11006.0,340.4815,340.5015,339.0055,339.1352,11006.0
2018-02-12 13:00:00,340.25,340.68,340.21,340.68,1692.0,339.3346,339.7635,339.2947,339.7635,1692.0
2018-02-12 13:05:00,340.48,340.57,340.0,340.57,6950.0,339.564,339.6538,339.0853,339.6538,6950.0
2018-02-12 13:10:00,340.33,341.27,340.02,341.05,4200.0,339.4144,340.3519,339.1053,340.1325,4200.0
2018-02-12 13:15:00,340.71,340.94,340.0,340.36,3500.0,339.7934,340.0228,339.0853,339.4443,3500.0
2018-02-12 13:20:00,340.5,341.87,340.5,341.8,4276.0,339.584,340.9503,339.584,340.8805,4276.0
2018-02-12 13:25:00,342.01,343.86,341.57,343.72,5829.0,341.0899,342.9349,340.6511,342.7953,5829.0
2018-02-12 13:30:00,343.32,343.6,342.42,342.42,12145.0,342.3964,342.6756,341.4988,341.4988,12145.0
2018-02-12 13:35:00,342.49,343.2,341.81,343.19,14380.0,341.5686,342.2767,340.8904,342.2667,14380.0
2018-02-12 13:40:00,343.2,343.35,341.57,342.48,15570.0,342.2767,342.4263,340.6511,341.5586,15570.0
2018-02-12 13:45:00,342.66,343.94,342.63,343.94,8100.0,341.7382,343.0147,341.7082,343.0147,8100.0
2018-02-12 13:50:00,343.77,344.5,343.43,343.94,6479.0,342.8452,343.5732,342.5061,343.0147,6479.0
2018-02-12 13:55:00,343.95,344.5,343.57,343.58,11802.0,343.0247,343.5732,342.6457,342.6557,11802.0
2018-02-12 14:00:00,343.73,343.89,343.07,343.07,4584.0,342.8053,342.9648,342.1471,342.1471,4584.0
2018-02-12 14:05:00,343.24,343.68,342.85,343.61,6093.0,342.3166,342.7554,341.9276,342.6856,6093.0
2018-02-12 14:10:00,343.54,344.48,343.5,344.41,12531.0,342.6158,343.5533,342.5759,343.4834,12531.0
2018-02-12 14:15:00,344.48,344.52,344.13,344.5,10039.0,343.5533,343.5931,343.2042,343.5732,10039.0
2018-02-12 14:20:00,344.63,345.49,344.63,344.76,12355.0,343.7029,344.5605,343.7029,343.8325,12355.0
2018-02-12 14:25:00,344.71,345.08,344.56,345.0,2600.0,343.7826,344.1516,343.633,344.0719,2600.0
2018-02-12 14:30:00,345.08,346.25,344.62,345.77,9043.0,344.1516,345.3185,343.6929,344.8398,9043.0
2018-02-12 14:35:00,345.81,346.24,345.63,345.81,13308.0,344.8797,345.3085,344.7002,344.8797,13308.0
2018-02-12 14:40:00,345.49,346.08,345.29,345.78,8781.0,344.5605,345.149,344.3611,344.8498,8781.0
2018-02-12 14:45:00,345.14,345.37,343.42,343.72,9329.0,344.2115,344.4409,342.4961,342.7953,9329.0
2018-02-12 14:50:00,343.81,343.89,342.77,343.56,13927.0,342.8851,342.9648,341.8479,342.6357,13927.0
2018-02-12 14:55:00,343.54,343.69,342.5,342.73,10443.0,342.6158,342.7654,341.5786,341.808,10443.0
2018-02-12 15:00:00,342.79,343.3,342.74,342.92,6920.0,341.8678,342.3764,341.8179,341.9975,6920.0
2018-02-12 15:05:00,343.08,343.4,342.83,343.16,8690.0,342.157,342.4762,341.9077,342.2368,8690.0
2018-02-12 15:10:00,343.16,344.69,342.65,344.62,10425.0,342.2368,343.7627,341.7282,343.6929,10425.0
2018-02-12 15:15:00,344.44,344.91,344.18,344.81,6763.0,343.5134,343.9821,343.2541,343.8824,6763.0
2018-02-12 15:20:00,344.83,345.22,344.49,344.72,8900.0,343.9023,344.2913,343.5632,343.7926,8900.0
2018-02-12 15:25:00,344.37,344.56,343.77,344.47,7406.0,343.4436,343.633,342.8452,343.5433,7406.0
2018-02-12 15:30:00,344.47,344.75,343.66,343.94,27247.0,343.5433,343.8225,342.7355,343.0147,27247.0
2018-02-12 15:35:00,344.01,344.04,342.73,342.99,11680.0,343.0845,343.1144,341.808,342.0673,11680.0
2018-02-12 15:40:00,343.15,343.9,343.03,343.65,15508.0,342.2268,342.9748,342.1072,342.7255,15508.0
2018-02-12 15:45:00,343.57,343.57,341.53,341.8,30064.0,342.6457,342.6457,340.6112,340.8805,30064.0
2018-02-12 15:50:00,341.68,343.66,341.68,343.55,22900.0,340.7608,342.7355,340.7608,342.6258,22900.0
2018-02-12 15:55:00,343.73,343.74,342.56,342.73,38448.0,342.8053,342.8152,341.6384,341.808,38448.0
2018-02-13 09:30:00,340.84,340.84,337.94,338.32,10668.0,339.923,339.923,337.0309,337.4098,10668.0
2018-02-13 09:35:00,337.97,339.72,336.53,336.53,9700.0,337.0608,338.8061,335.6246,335.6246,9700.0
2018-02-13 09:40:00,337.09,339.71,337.09,338.51,11573.0,336.1831,338.7961,336.1831,337.5993,11573.0
2018-02-13 09:45:00,338.08,339.69,336.71,336.71,6745.0,337.1705,338.7761,335.8042,335.8042,6745.0
2018-02-13 09:50:00,336.54,338.68,336.21,337.4,14104.0,335.6346,337.7689,335.3055,336.4923,14104.0
2018-02-13 09:55:00,337.85,339.38,336.25,337.41,12600.0,336.9411,338.467,335.3454,336.5023,12600.0
2018-02-13 10:00:00,338.5,339.1,336.41,338.5,18053.0,337.5893,338.1877,335.505,337.5893,18053.0
2018-02-13 10:05:00,338.37,338.5,336.6,336.6,6080.0,337.4597,337.5893,335.6945,335.6945,6080.0
2018-02-13 10:10:00,336.61,337.38,335.49,335.86,8869.0,335.7044,336.4724,334.5874,334.9564,8869.0
2018-02-13 10:15:00,335.79,336.68,335.74,336.38,6291.0,334.8866,335.7742,334.8368,335.475,6291.0
2018-02-13 10:20:00,336.7,337.08,335.83,336.47,29171.0,335.7942,336.1732,334.9265,335.5648,29171.0
2018-02-13 10:25:00,336.28,336.44,335.71,335.81,4760.0,335.3753,335.5349,334.8069,334.9066,4760.0
2018-02-13 10:30:00,335.5,336.16,334.52,334.52,8439.0,334.5974,335.2556,333.6201,333.6201,8439.0
2018-02-13 10:35:00,334.46,335.41,334.13,334.71,7175.0,333.5602,334.5077,333.2311,333.8095,7175.0
2018-02-13 10:40:00,335.26,335.33,333.73,333.74,6400.0,334.3581,334.4279,332.8322,332.8422,6400.0
2018-02-13 10:45:00,333.74,334.47,333.17,333.17,17496.0,332.8422,333.5702,332.2737,332.2737,17496.0
2018-02-13 10:50:00,333.29,333.4,332.32,332.63,16722.0,332.3934,332.5031,331.426,331.7351,16722.0
2018-02-13 10:55:00,332.68,332.68,330.56,330.56,23921.0,331.785,331.785,329.6707,329.6707,23921.0
2018-02-13 11:00:00,330.8,330.81,329.58,329.58,12453.0,329.9101,329.92,328.6933,328.6933,12453.0
2018-02-13 11:05:00,329.56,331.0,329.09,330.44,13093.0,328.6734,330.1095,328.2047,329.551,13093.0
2018-02-13 11:10:00,330.44,331.0,330.26,330.33,15864.0,329.551,330.1095,329.3715,329.4413,15864.0
2018-02-13 11:15:00,330.26,330.39,328.64,330.27,25431.0,329.3715,329.5012,327.7559,329.3815,25431.0
2018-02-13 11:20:00,330.1,330.91,329.16,329.16,5814.0,329.2119,330.0198,328.2745,328.2745,5814.0
2018-02-13 11:25:00,329.14,329.38,327.62,327.87,12528.0,328.2545,328.4939,326.7386,326.9879,12528.0
2018-02-13 11:30:00,327.95,329.16,327.81,329.1,11143.0,327.0677,328.2745,326.9281,328.2146,11143.0
2018-02-13 11:35:00,329.06,329.17,327.67,327.67,21171.0,328.1747,328.2844,326.7885,326.7885,21171.0
2018-02-13 11:40:00,327.67,327.95,327.46,327.68,14745.0,326.7885,327.0677,326.579,326.7985,14745.0
2018-02-13 11:45:00,327.5,328.28,327.34,327.82,10535.0,326.6189,327.3968,326.4594,326.9381,10535.0
2018-02-13 11:50:00,327.9,327.9,326.5,327.39,17231.0,327.0179,327.0179,325.6216,326.5092,17231.0
2018-02-13 11:55:00,327.12,327.45,326.28,326.5,9391.0,326.24,326.5691,325.4022,325.6216,9391.0
2018-02-13 12:00:00,326.42,328.15,326.41,327.4,9563.0,325.5418,327.2672,325.5319,326.5192,9563.0
2018-02-13 12:05:00,327.45,327.85,326.88,327.85,4705.0,326.5691,326.968,326.0006,326.968,4705.0
2018-02-13 12:10:00,327.79,327.8,327.17,327.17,3500.0,326.9082,326.9181,326.2898,326.2898,3500.0
2018-02-13 12:15:00,327.37,327.74,327.15,327.5,7595.0,326.4893,326.8583,326.2699,326.6189,7595.0
2018-02-13 12:20:00,327.3,327.3,326.42,326.52,6000.0,326.4195,326.4195,325.5418,325.6416,6000.0
2018-02-13 12:25:00,326.31,326.78,325.32,325.92,21449.0,325.4321,325.9009,324.4448,325.0432,21449.0
2018-02-13 12:30:00,325.99,326.39,325.43,325.96,13333.0,325.113,325.5119,324.5545,325.0831,13333.0
2018-02-13 12:35:00,325.74,325.95,325.51,325.95,4340.0,324.8637,325.0731,324.6343,325.0731,4340.0
2018-02-13 12:40:00,325.88,325.98,325.15,325.19,7285.0,325.0033,325.103,324.2753,324.3152,7285.0
2018-02-13 12:45:00,325.15,325.95,325.12,325.5,5378.0,324.2753,325.0731,324.2453,324.6243,5378.0
2018-02-13 12:50:00,325.9,326.27,325.52,325.57,10107.0,325.0232,325.3922,324.6443,324.6941,10107.0
2018-02-13 12:55:00,325.5,325.5,324.83,324.84,5640.0,324.6243,324.6243,323.9561,323.9661,5640.0
2018-02-13 13:00:00,324.76,325.11,324.61,324.99,6375.0,323.8863,324.2354,323.7367,324.1157,6375.0
2018-02-13 13:05:00,324.77,325.04,324.12,324.95,18823.0,323.8963,324.1656,323.248,324.0758,18823.0
2018-02-13 13:10:00,325.02,325.02,324.7,324.75,7978.0,324.1456,324.1456,323.8265,323.8763,7978.0
2018-02-13 13:15:00,325.0,325.01,324.17,324.17,9579.0,324.1257,324.1356,323.2979,323.2979,9579.0
2018-02-13 13:20:00,324.35,324.69,323.75,323.97,9330.0,323.4774,323.8165,322.879,323.0984,9330.0
2018-02-13 13:25:00,324.13,324.49,323.07,323.07,16930.0,323.258,323.617,322.2009,322.2009,16930.0
2018-02-13 13:30:00,323.22,324.12,323.22,324.12,10069.0,322.3505,323.248,322.3505,323.248,10069.0
2018-02-13 13:35:00,324.0,324.99,324.0,324.99,20091.0,323.1284,324.1157,323.1284,324.1157,20091.0
2018-02-13 13:40:00,324.8,325.85,324.5,325.51,22952.0,323.9262,324.9734,323.627,324.6343,22952.0
2018-02-13 13:45:00,325.67,325.89,325.28,325.64,12813.0,324.7939,325.0133,324.4049,324.7639,12813.0
2018-02-13 13:50:00,325.6,325.73,324.85,324.85,13416.0,324.724,324.8537,323.9761,323.9761,13416.0
2018-02-13 13:55:00,325.23,325.24,323.78,323.82,13557.0,324.355,324.365,322.9089,322.9488,13557.0
2018-02-13 14:00:00,323.67,324.15,323.47,323.85,17427.0,322.7992,323.2779,322.5998,322.9788,17427.0
2018-02-13 14:05:00,324.01,324.19,323.63,323.97,15769.0,323.1383,323.3178,322.7593,323.0984,15769.0
2018-02-13 14:10:00,324.06,325.3,324.01,325.0,11091.0,323.1882,324.4249,323.1383,324.1257,11091.0
2018-02-13 14:15:00,325.06,326.49,325.05,326.49,14400.0,324.1855,325.6117,324.1755,325.6117,14400.0
2018-02-13 14:20:00,326.48,326.79,325.43,325.54,16562.0,325.6017,325.9108,324.5545,324.6642,16562.0
2018-02-13 14:25:00,325.54,325.74,324.6,324.75,8280.0,324.6642,324.8637,323.7267,323.8763,8280.0
2018-02-13 14:30:00,324.88,325.09,324.6,324.97,6550.0,324.006,324.2154,323.7267,324.0957,6550.0
2018-02-13 14:35:00,325.1,325.1,323.84,323.85,9633.0,324.2254,324.2254,322.9688,322.9788,9633.0
2018-02-13 14:40:00,323.82,324.42,323.76,324.27,9026.0,322.9488,323.5472,322.889,323.3976,9026.0
2018-02-13 14:45:00,324.2,325.05,324.05,325.05,5518.0,323.3278,324.1755,323.1782,324.1755,5518.0
2018-02-13 14:50:00,325.09,325.22,324.68,324.96,16968.0,324.2154,324.3451,323.8065,324.0858,16968.0
2018-02-13 14:55:00,324.78,325.01,324.42,324.42,5747.0,323.9063,324.1356,323.5472,323.5472,5747.0
2018-02-13 15:00:00,324.37,324.95,323.89,324.56,10136.0,323.4974,324.0758,323.0186,323.6868,10136.0
2018-02-13 15:05:00,324.38,325.22,324.38,324.98,9077.0,323.5073,324.3451,323.5073,324.1057,9077.0
2018-02-13 15:10:00,324.84,325.17,324.34,325.05,6068.0,323.9661,324.2952,323.4674,324.1755,6068.0
2018-02-13 15:15:00,325.05,325.17,324.78,325.0,11730.0,324.1755,324.2952,323.9063,324.1257,11730.0
2018-02-13 15:20:00,325.0,325.09,324.76,324.77,3682.0,324.1257,324.2154,323.8863,323.8963,3682.0
2018-02-13 15:25:00,325.0,325.04,324.18,324.63,20152.0,324.1257,324.1656,323.3079,323.7567,20152.0
2018-02-13 15:30:00,324.65,324.85,324.29,324.39,16909.0,323.7766,323.9761,323.4176,323.5173,16909.0
2018-02-13 15:35:00,324.41,324.41,323.35,323.84,25885.0,323.5373,323.5373,322.4801,322.9688,25885.0
2018-02-13 15:40:00,323.92,324.09,322.86,322.86,33227.0,323.0486,323.2181,321.9914,321.9914,33227.0
2018-02-13 15:45:00,322.91,323.71,322.69,323.62,27624.0,322.0413,322.8391,321.8219,322.7494,27624.0
2018-02-13 15:50:00,323.71,326.0,323.71,325.13,43645.0,322.8391,325.123,322.8391,324.2553,43645.0
2018-02-13 15:55:00,325.06,325.28,324.2,324.44,58794.0,324.1855,324.4049,323.3278,323.5672,58794.0
2018-02-14 09:30:00,321.34,322.33,318.01,318.36,36094.0,320.4755,321.4628,317.1545,317.5035,36094.0
2018-02-14 09:35:00,319.09,320.07,316.22,317.0,40551.0,318.2316,319.2089,315.3693,316.1472,40551.0
2018-02-14 09:40:00,317.37,317.8,316.24,317.3,44264.0,316.5162,316.945,315.3892,316.4464,44264.0
2018-02-14 09:45:00,316.92,317.59,316.62,317.01,30757.0,316.0674,316.7356,315.7682,316.1572,30757.0
2018-02-14 09:50:00,317.01,317.6,316.82,316.96,26145.0,316.1572,316.7456,315.9677,316.1073,26145.0
2018-02-14 09:55:00,317.36,317.85,316.33,316.34,32621.0,316.5062,316.9949,315.479,315.489,32621.0
2018-02-14 10:00:00,316.96,316.96,315.27,315.54,38943.0,316.1073,316.1073,314.4218,314.6911,38943.0
2018-02-14 10:05:00,315.35,315.66,314.93,315.38,43547.0,314.5016,314.8108,314.0828,314.5315,43547.0
2018-02-14 10:10:00,315.38,315.39,313.53,314.01,44552.0,314.5315,314.5415,312.6865,313.1652,44552.0
2018-02-14 10:15:00,314.21,314.52,313.85,314.25,35416.0,313.3647,313.6739,313.0057,313.4046,35416.0
2018-02-14 10:20:00,314.48,315.69,314.31,314.95,50822.0,313.634,314.8407,313.4644,314.1027,50822.0
2018-02-14 10:25:00,315.06,315.39,314.66,315.01,21687.0,314.2124,314.5415,313.8135,314.1625,21687.0
2018-02-14 10:30:00,315.09,315.84,314.27,314.28,44092.0,314.2423,314.9903,313.4245,313.4345,44092.0
2018-02-14 10:35:00,314.45,315.5,314.18,315.0,27171.0,313.604,314.6512,313.3348,314.1526,27171.0
2018-02-14 10:40:00,315.18,315.25,314.46,314.61,17224.0,314.3321,314.4019,313.614,313.7636,17224.0
2018-02-14 10:45:00,314.85,315.28,314.71,314.95,13737.0,314.003,314.4318,313.8633,314.1027,13737.0
2018-02-14 10:50:00,314.9,317.7,314.87,317.48,24605.0,314.0528,316.8453,314.0229,316.6259,24605.0
2018-02-14 10:55:00,317.39,317.65,316.83,316.83,16270.0,316.5361,316.7954,315.9776,315.9776,16270.0
2018-02-14 11:00:00,316.86,317.19,315.74,315.74,22069.0,316.0076,316.3367,314.8906,314.8906,22069.0
2018-02-14 11:05:00,315.72,316.92,315.61,316.63,25865.0,314.8706,316.0674,314.7609,315.7782,25865.0
2018-02-14 11:10:00,316.59,317.0,316.32,316.97,24226.0,315.7383,316.1472,315.469,316.1173,24226.0
2018-02-14 11:15:00,316.97,317.08,316.51,316.65,24371.0,316.1173,316.227,315.6585,315.7981,24371.0
2018-02-14 11:20:00,316.62,317.09,316.2,316.69,21003.0,315.7682,316.2369,315.3493,315.838,21003.0
2018-02-14 11:25:00,316.68,316.9,316.6,316.85,15253.0,315.828,316.0475,315.7483,315.9976,15253.0
2018-02-14 11:30:00,316.81,316.93,316.27,316.54,30060.0,315.9577,316.0774,315.4191,315.6884,30060.0
2018-02-14 11:35:00,316.45,317.09,316.28,317.05,35952.0,315.5987,316.2369,315.4291,316.1971,35952.0
2018-02-14 11:40:00,317.05,320.43,316.67,320.19,17560.0,316.1971,319.568,315.8181,319.3286,17560.0
2018-02-14 11:45:00,320.29,320.92,318.78,319.25,10611.0,319.4283,320.0566,317.9224,318.3911,10611.0
2018-02-14 11:50:00,319.38,319.48,318.37,319.4,5500.0,318.5208,318.6205,317.5135,318.5407,5500.0
2018-02-14 11:55:00,319.56,320.89,319.5,320.28,10026.0,318.7003,320.0267,318.6405,319.4184,10026.0
2018-02-14 12:00:00,320.06,322.99,319.96,322.99,18257.0,319.199,322.1211,319.0992,322.1211,18257.0
2018-02-14 12:05:00,322.59,323.32,321.48,322.96,16723.0,321.7221,322.4502,320.6151,322.0912,16723.0
2018-02-14 12:10:00,323.3,324.47,322.87,323.86,10142.0,322.4302,323.5971,322.0014,322.9887,10142.0
2018-02-14 12:15:00,324.07,324.13,321.44,321.6,17970.0,323.1982,323.258,320.5752,320.7348,17970.0
2018-02-14 12:20:00,321.57,322.81,321.0,322.03,15532.0,320.7049,321.9416,320.1364,321.1637,15532.0
2018-02-14 12:25:00,321.8,322.71,321.58,322.61,3672.0,320.9343,321.8418,320.7149,321.7421,3672.0
2018-02-14 12:30:00,322.48,322.57,322.21,322.44,6061.0,321.6124,321.7022,321.3432,321.5726,6061.0
2018-02-14 12:35:00,322.45,323.83,322.45,323.18,12067.0,321.5825,322.9588,321.5825,322.3106,12067.0
2018-02-14 12:40:00,323.43,324.11,323.15,323.65,3207.0,322.5599,323.2381,322.2806,322.7793,3207.0
2018-02-14 12:45:00,323.69,324.73,323.61,324.03,25004.0,322.8192,323.8564,322.7394,323.1583,25004.0
2018-02-14 12:50:00,323.85,325.74,323.8,324.8,30431.0,322.9788,324.8637,322.9289,323.9262,30431.0
2018-02-14 12:55:00,324.68,325.21,324.68,325.19,3689.0,323.8065,324.3351,323.8065,324.3152,3689.0
2018-02-14 13:00:00,324.93,325.4,324.91,325.13,3257.0,324.0559,324.5246,324.0359,324.2553,3257.0
2018-02-14 13:05:00,324.98,325.19,324.74,324.83,6012.0,324.1057,324.3152,323.8664,323.9561,6012.0
2018-02-14 13:10:00,324.91,325.28,324.71,325.2,16305.0,324.0359,324.4049,323.8364,324.3251,16305.0
2018-02-14 13:15:00,325.08,325.45,324.87,325.15,10548.0,324.2054,324.5745,323.996,324.2753,10548.0
2018-02-14 13:20:00,325.22,326.24,325.0,326.04,10272.0,324.3451,325.3623,324.1257,325.1629,10272.0
2018-02-14 13:25:00,326.15,326.45,325.74,326.06,14684.0,325.2726,325.5718,324.8637,325.1828,14684.0
2018-02-14 13:30:00,325.81,326.43,325.8,326.29,10604.0,324.9335,325.5518,324.9235,325.4122,10604.0
2018-02-14 13:35:00,326.45,327.03,326.02,327.03,11044.0,325.5718,326.1502,325.1429,326.1502,11044.0
2018-02-14 13:40:00,327.13,327.33,326.69,326.91,3617.0,326.2499,326.4494,325.8111,326.0305,3617.0
2018-02-14 13:45:00,327.12,327.12,326.16,326.38,8155.0,326.24,326.24,325.2825,325.502,8155.0
2018-02-14 13:50:00,326.48,327.3,326.36,327.3,1829.0,325.6017,326.4195,325.482,326.4195,1829.0
2018-02-14 13:55:00,326.87,327.1,325.93,326.0,6501.0,325.9906,326.22,325.0532,325.123,6501.0
2018-02-14 14:00:00,326.2,326.36,325.51,325.93,8200.0,325.3224,325.482,324.6343,325.0532,8200.0
2018-02-14 14:05:00,325.69,326.5,325.69,326.5,8040.0,324.8138,325.6216,324.8138,325.6216,8040.0
2018-02-14 14:10:00,326.4,326.59,325.98,325.98,3800.0,325.5219,325.7114,325.103,325.103,3800.0
2018-02-14 14:15:00,326.22,326.66,325.69,326.55,5532.0,325.3424,325.7812,324.8138,325.6715,5532.0
2018-02-14 14:20:00,326.61,327.0,326.23,326.24,9349.0,325.7313,326.1203,325.3524,325.3623,9349.0
2018-02-14 14:25:00,326.04,326.06,325.15,325.16,20290.0,325.1629,325.1828,324.2753,324.2852,20290.0
2018-02-14 14:30:00,325.29,325.58,325.1,325.21,7735.0,324.4149,324.7041,324.2254,324.3351,7735.0
2018-02-14 14:35:00,325.26,325.35,324.88,325.34,6801.0,324.385,324.4747,324.006,324.4647,6801.0
2018-02-14 14:40:00,325.1,325.46,325.08,325.4,4387.0,324.2254,324.5844,324.2054,324.5246,4387.0
2018-02-14 14:45:00,325.04,325.46,324.6,324.85,8182.0,324.1656,324.5844,323.7267,323.9761,8182.0
2018-02-14 14:50:00,324.98,325.36,324.87,325.16,6245.0,324.1057,324.4847,323.996,324.2852,6245.0
2018-02-14 14:55:00,324.98,325.48,324.51,325.25,4971.0,324.1057,324.6044,323.637,324.375,4971.0
2018-02-14 15:00:00,325.26,326.79,324.95,326.69,7921.0,324.385,325.9108,324.0758,325.8111,7921.0
2018-02-14 15:05:00,326.4,326.9,326.03,326.04,9104.0,325.5219,326.0206,325.1529,325.1629,9104.0
2018-02-14 15:10:00,325.87,326.87,325.81,326.24,6237.0,324.9933,325.9906,324.9335,325.3623,6237.0
2018-02-14 15:15:00,326.57,326.88,326.24,326.77,3374.0,325.6914,326.0006,325.3623,325.8909,3374.0
2018-02-14 15:20:00,326.82,328.3,326.82,328.07,23173.0,325.9408,327.4168,325.9408,327.1874,23173.0
2018-02-14 15:25:00,327.96,328.09,327.64,327.83,16774.0,327.0777,327.2074,326.7586,326.948,16774.0
2018-02-14 15:30:00,327.81,328.23,327.67,328.23,11737.0,326.9281,327.347,326.7885,327.347,11737.0
2018-02-14 15:35:00,328.0,329.17,327.92,329.08,16196.0,327.1176,328.2844,327.0378,328.1947,16196.0
2018-02-14 15:40:00,329.02,329.15,327.98,328.42,10788.0,328.1348,328.2645,327.0976,327.5365,10788.0
2018-02-14 15:45:00,328.23,329.25,328.22,329.22,20136.0,327.347,328.3642,327.337,328.3343,20136.0
2018-02-14 15:50:00,329.36,330.73,329.36,330.38,52912.0,328.4739,329.8402,328.4739,329.4912,52912.0
2018-02-14 15:55:00,330.37,330.84,330.0,330.69,74769.0,329.4812,329.95,329.1122,329.8004,74769.0
2018-02-15 09:30:00,330.65,331.91,327.51,328.61,25423.0,329.7605,331.0171,326.6289,327.726,25423.0
2018-02-15 09:35:00,328.32,330.53,328.16,329.71,27682.0,327.4367,329.6408,327.2772,328.823,27682.0
2018-02-15 09:40:00,329.85,333.1,329.12,332.96,22294.0,328.9626,332.2039,328.2346,332.0642,22294.0
2018-02-15 09:45:00,332.84,335.24,332.84,335.24,38007.0,331.9446,334.3381,331.9446,334.3381,38007.0
2018-02-15 09:50:00,335.25,336.05,332.73,334.28,19567.0,334.3481,335.1459,331.8349,333.3807,19567.0
2018-02-15 09:55:00,334.38,334.54,332.03,332.81,12082.0,333.4804,333.64,331.1368,331.9147,12082.0
2018-02-15 10:00:00,332.3,334.71,331.97,334.6,7749.0,331.406,333.8095,331.0769,333.6998,7749.0
2018-02-15 10:05:00,334.17,334.54,332.47,332.47,7573.0,333.271,333.64,331.5756,331.5756,7573.0
2018-02-15 10:10:00,332.11,333.42,332.01,332.49,7719.0,331.2165,332.523,331.1168,331.5955,7719.0
2018-02-15 10:15:00,332.58,332.87,331.53,331.81,7648.0,331.6853,331.9745,330.6381,330.9173,7648.0
2018-02-15 10:20:00,331.78,332.75,331.32,331.32,13080.0,330.8874,331.8548,330.4287,330.4287,13080.0
2018-02-15 10:25:00,331.52,331.88,330.75,331.88,7579.0,330.6281,330.9872,329.8602,330.9872,7579.0
2018-02-15 10:30:00,331.71,332.0,331.06,331.06,5337.0,330.8176,331.1068,330.1694,330.1694,5337.0
2018-02-15 10:35:00,331.14,331.66,330.52,331.38,4685.0,330.2491,330.7677,329.6308,330.4885,4685.0
2018-02-15 10:40:00,331.4,332.16,330.2,330.53,7807.0,330.5084,331.2664,329.3117,329.6408,7807.0
2018-02-15 10:45:00,330.65,330.79,329.34,329.34,4902.0,329.7605,329.9001,328.454,328.454,4902.0
2018-02-15 10:50:00,329.5,330.54,329.49,330.36,4822.0,328.6136,329.6508,328.6036,329.4712,4822.0
2018-02-15 10:55:00,329.94,329.94,328.59,328.84,8283.0,329.0524,329.0524,327.706,327.9553,8283.0
2018-02-15 11:00:00,328.84,329.51,328.17,328.55,5010.0,327.9553,328.6235,327.2871,327.6661,5010.0
2018-02-15 11:05:00,328.17,329.84,328.17,329.83,3938.0,327.2871,328.9526,327.2871,328.9427,3938.0
2018-02-15 11:10:00,329.32,331.04,329.32,330.37,5470.0,328.434,330.1494,328.434,329.4812,5470.0
2018-02-15 11:15:00,330.73,330.99,329.82,329.82,6210.0,329.8402,330.0995,328.9327,328.9327,6210.0
2018-02-15 11:20:00,329.95,331.56,329.95,330.27,10815.0,329.0623,330.668,329.0623,329.3815,10815.0
2018-02-15 11:25:00,330.0,331.59,330.0,331.59,9982.0,329.1122,330.6979,329.1122,330.6979,9982.0
2018-02-15 11:30:00,331.59,331.96,330.75,330.99,5891.0,330.6979,331.0669,329.8602,330.0995,5891.0
2018-02-15 11:35:00,331.27,332.78,331.26,332.55,5577.0,330.3788,331.8847,330.3688,331.6554,5577.0
2018-02-15 11:40:00,332.43,332.68,332.0,332.65,8011.0,331.5357,331.785,331.1068,331.7551,8011.0
2018-02-15 11:45:00,332.54,332.6,331.1,331.57,3300.0,331.6454,331.7052,330.2093,330.678,3300.0
2018-02-15 11:50:00,331.94,332.68,331.74,332.13,4100.0,331.047,331.785,330.8475,331.2365,4100.0
2018-02-15 11:55:00,332.14,332.14,330.91,331.43,3700.0,331.2465,331.2465,330.0198,330.5384,3700.0
2018-02-15 12:00:00,331.55,331.75,330.45,330.56,2168.0,330.658,330.8575,329.561,329.6707,2168.0
2018-02-15 12:05:00,330.71,330.71,330.1,330.47,1700.0,329.8203,329.8203,329.2119,329.5809,1700.0
2018-02-15 12:10:00,330.62,331.15,330.51,331.15,5550.0,329.7305,330.2591,329.6208,330.2591,5550.0
2018-02-15 12:15:00,331.21,331.37,330.56,331.09,3704.0,330.319,330.4785,329.6707,330.1993,3704.0
2018-02-15 12:20:00,331.28,331.78,331.25,331.3,3691.0,330.3888,330.8874,330.3588,330.4087,3691.0
2018-02-15 12:25:00,331.38,331.39,331.06,331.07,1200.0,330.4885,330.4985,330.1694,330.1793,1200.0
2018-02-15 12:30:00,331.04,331.04,330.02,330.19,1500.0,330.1494,330.1494,329.1322,329.3017,1500.0
2018-02-15 12:35:00,330.3,330.32,330.06,330.31,2930.0,329.4114,329.4314,329.1721,329.4214,2930.0
2018-02-15 12:40:00,330.24,330.35,329.9,329.9,2520.0,329.3516,329.4613,329.0125,329.0125,2520.0
2018-02-15 12:45:00,330.13,330.13,329.41,329.77,1359.0,329.2419,329.2419,328.5238,328.8828,1359.0
2018-02-15 12:50:00,329.72,330.25,329.68,329.69,9007.0,328.833,329.3615,328.7931,328.803,9007.0
2018-02-15 12:55:00,329.57,330.03,329.57,330.01,2137.0,328.6834,329.1421,328.6834,329.1222,2137.0
2018-02-15 13:00:00,330.04,331.08,330.04,330.76,4860.0,329.1521,330.1893,329.1521,329.8702,4860.0
2018-02-15 13:05:00,330.95,331.55,330.95,331.0,3652.0,330.0597,330.658,330.0597,330.1095,3652.0
2018-02-15 13:10:00,330.72,331.19,330.31,331.16,6300.0,329.8303,330.299,329.4214,330.2691,6300.0
2018-02-15 13:15:00,331.39,331.89,330.68,330.69,4155.0,330.4985,330.9971,329.7904,329.8004,4155.0
2018-02-15 13:20:00,330.51,330.59,330.06,330.13,400.0,329.6208,329.7006,329.1721,329.2419,400.0
2018-02-15 13:25:00,330.14,330.52,330.09,330.52,4862.0,329.2518,329.6308,329.202,329.6308,4862.0
2018-02-15 13:30:00,330.27,330.52,329.43,329.5,6790.0,329.3815,329.6308,328.5437,328.6136,6790.0
2018-02-15 13:35:00,329.63,329.91,329.01,329.23,3376.0,328.7432,329.0225,328.1249,328.3443,3376.0
2018-02-15 13:40:00,329.31,330.17,329.16,329.74,4043.0,328.4241,329.2818,328.2745,328.8529,4043.0
2018-02-15 13:45:00,329.81,330.07,328.59,329.6,4396.0,328.9227,329.182,327.706,328.7133,4396.0
2018-02-15 13:50:00,329.66,329.89,329.46,329.86,1600.0,328.7731,329.0025,328.5737,328.9726,1600.0
2018-02-15 13:55:00,329.72,329.72,328.93,328.95,4700.0,328.833,328.833,328.0451,328.065,4700.0
2018-02-15 14:00:00,329.26,330.02,329.0,329.47,9546.0,328.3742,329.1322,328.1149,328.5836,9546.0
2018-02-15 14:05:00,329.58,330.08,328.79,328.95,11771.0,328.6933,329.192,327.9055,328.065,11771.0
2018-02-15 14:10:00,328.76,329.58,328.76,329.25,8450.0,327.8755,328.6933,327.8755,328.3642,8450.0
2018-02-15 14:15:00,329.47,329.61,329.0,329.0,1300.0,328.5836,328.7233,328.1149,328.1149,1300.0
2018-02-15 14:20:00,329.45,329.77,329.25,329.53,4553.0,328.5637,328.8828,328.3642,328.6435,4553.0
2018-02-15 14:25:00,329.04,329.82,329.04,329.82,2050.0,328.1548,328.9327,328.1548,328.9327,2050.0
2018-02-15 14:30:00,329.66,329.66,329.04,329.39,4440.0,328.7731,328.7731,328.1548,328.5039,4440.0
2018-02-15 14:35:00,329.51,329.59,329.22,329.32,2400.0,328.6235,328.7033,328.3343,328.434,2400.0
2018-02-15 14:40:00,329.63,330.18,329.59,329.9,3850.0,328.7432,329.2917,328.7033,329.0125,3850.0
2018-02-15 14:45:00,329.74,330.13,329.74,330.13,4650.0,328.8529,329.2419,328.8529,329.2419,4650.0
2018-02-15 14:50:00,330.07,330.25,329.75,329.86,2705.0,329.182,329.3615,328.8629,328.9726,2705.0
2018-02-15 14:55:00,329.77,330.07,329.57,330.02,4235.0,328.8828,329.182,328.6834,329.1322,4235.0
2018-02-15 15:00:00,330.07,331.06,329.93,330.93,6771.0,329.182,330.1694,329.0424,330.0397,6771.0
2018-02-15 15:05:00,331.16,331.55,330.65,330.83,3396.0,330.2691,330.658,329.7605,329.94,3396.0
2018-02-15 15:10:00,330.63,330.81,330.29,330.63,1500.0,329.7405,329.92,329.4014,329.7405,1500.0
2018-02-15 15:15:00,330.43,330.93,330.43,330.68,11853.0,329.5411,330.0397,329.5411,329.7904,11853.0
2018-02-15 15:20:00,330.79,331.47,330.75,331.45,6206.0,329.9001,330.5783,329.8602,330.5583,6206.0
2018-02-15 15:25:00,331.68,331.68,330.9,330.9,4200.0,330.7877,330.7877,330.0098,330.0098,4200.0
2018-02-15 15:30:00,330.95,331.1,330.74,330.81,11954.0,330.0597,330.2093,329.8502,329.92,11954.0
2018-02-15 15:35:00,330.65,331.5,330.65,331.17,6511.0,329.7605,330.6082,329.7605,330.2791,6511.0
2018-02-15 15:40:00,331.2,331.61,330.76,330.99,10760.0,330.309,330.7179,329.8702,330.0995,10760.0
2018-02-15 15:45:00,330.99,332.32,330.99,332.31,19582.0,330.0995,331.426,330.0995,331.416,19582.0
2018-02-15 15:50:00,332.32,332.77,332.08,332.67,16706.0,331.426,331.8748,331.1866,331.775,16706.0
2018-02-15 15:55:00,332.65,333.49,332.65,333.22,27041.0,331.7551,332.5928,331.7551,332.3235,27041.0
2018-02-16 09:30:00,334.0,339.21,334.0,338.79,57073.0,333.1015,338.2974,333.1015,337.8786,57073.0
2018-02-16 09:35:00,338.8,340.86,338.8,340.85,29189.0,337.8885,339.943,337.8885,339.933,29189.0
2018-02-16 09:40:00,340.54,341.08,336.11,336.96,23266.0,339.6239,340.1624,335.2058,336.0535,23266.0
2018-02-16 09:45:00,336.81,337.0,334.95,335.31,21432.0,335.9039,336.0934,334.0489,334.4079,21432.0
2018-02-16 09:50:00,335.5,335.5,333.74,333.74,11070.0,334.5974,334.5974,332.8422,332.8422,11070.0
2018-02-16 09:55:00,333.74,333.74,329.1,329.99,47633.0,332.8422,332.8422,328.2146,329.1022,47633.0
2018-02-16 10:00:00,330.06,332.66,330.06,331.71,11455.0,329.1721,331.7651,329.1721,330.8176,11455.0
2018-02-16 10:05:00,331.5,334.1,330.74,334.1,7200.0,330.6082,333.2012,329.8502,333.2012,7200.0
2018-02-16 10:10:00,334.05,334.1,333.0,333.41,5400.0,333.1513,333.2012,332.1041,332.513,5400.0
2018-02-16 10:15:00,333.93,334.88,333.37,334.59,2965.0,333.0316,333.9791,332.4731,333.6899,2965.0
2018-02-16 10:20:00,334.34,334.5,332.17,332.42,11156.0,333.4405,333.6001,331.2764,331.5257,11156.0
2018-02-16 10:25:00,333.11,333.97,333.04,333.73,3750.0,332.2138,333.0715,332.144,332.8322,3750.0
2018-02-16 10:30:00,333.96,334.15,331.22,331.23,11357.0,333.0616,333.251,330.3289,330.3389,11357.0
2018-02-16 10:35:00,331.35,331.97,330.68,330.97,8391.0,330.4586,331.0769,329.7904,330.0796,8391.0
2018-02-16 10:40:00,331.15,331.55,330.68,331.12,10441.0,330.2591,330.658,329.7904,330.2292,10441.0
2018-02-16 10:45:00,331.14,332.24,331.14,332.1,5850.0,330.2491,331.3462,330.2491,331.2066,5850.0
2018-02-16 10:50:00,331.98,332.21,330.68,330.86,10279.0,331.0869,331.3163,329.7904,329.9699,10279.0
2018-02-16 10:55:00,330.76,331.46,330.69,331.18,9097.0,329.8702,330.5683,329.8004,330.289,9097.0
2018-02-16 11:00:00,331.59,332.43,331.58,331.97,2702.0,330.6979,331.5357,330.688,331.0769,2702.0
2018-02-16 11:05:00,332.29,332.29,331.5,331.93,5701.0,331.3961,331.3961,330.6082,331.037,5701.0
2018-02-16 11:10:00,332.02,333.5,331.84,332.76,10624.0,331.1268,332.6028,330.9473,331.8648,10624.0
2018-02-16 11:15:00,333.0,334.0,332.55,333.86,4843.0,332.1041,333.1015,331.6554,332.9618,4843.0
2018-02-16 11:20:00,333.74,333.74,333.01,333.01,4875.0,332.8422,332.8422,332.1141,332.1141,4875.0
2018-02-16 11:25:00,333.04,333.37,332.96,332.98,3095.0,332.144,332.4731,332.0642,332.0842,3095.0
2018-02-16 11:30:00,333.18,333.68,333.13,333.68,5645.0,332.2837,332.7823,332.2338,332.7823,5645.0
2018-02-16 11:35:00,333.75,333.99,333.34,333.99,3350.0,332.8521,333.0915,332.4432,333.0915,3350.0
2018-02-16 11:40:00,334.15,334.48,333.39,333.39,29036.0,333.251,333.5802,332.4931,332.4931,29036.0
2018-02-16 11:45:00,333.87,333.87,333.54,333.71,1120.0,332.9718,332.9718,332.6427,332.8122,1120.0
2018-02-16 11:50:00,333.87,334.87,333.86,334.54,15267.0,332.9718,333.9691,332.9618,333.64,15267.0
2018-02-16 11:55:00,334.53,334.67,332.78,332.88,123300.0,333.63,333.7696,331.8847,331.9845,123300.0
2018-02-16 12:00:00,332.89,332.89,331.88,332.51,2831.0,331.9944,331.9944,330.9872,331.6155,2831.0
2018-02-16 12:05:00,332.83,333.18,332.3,332.56,5710.0,331.9346,332.2837,331.406,331.6653,5710.0
2018-02-16 12:10:00,332.69,333.34,332.2,333.12,4853.0,331.795,332.4432,331.3063,332.2238,4853.0
2018-02-16 12:15:00,333.23,333.44,333.1,333.32,2333.0,332.3335,332.543,332.2039,332.4233,2333.0
2018-02-16 12:20:00,333.22,333.24,331.98,332.42,3311.0,332.3235,332.3435,331.0869,331.5257,3311.0
2018-02-16 12:25:00,332.59,333.2,332.44,332.89,3439.0,331.6952,332.3036,331.5456,331.9944,3439.0
2018-02-16 12:30:00,332.75,333.33,332.33,333.33,3523.0,331.8548,332.4333,331.4359,332.4333,3523.0
2018-02-16 12:35:00,333.14,333.26,332.85,333.26,2916.0,332.2438,332.3634,331.9545,332.3634,2916.0
2018-02-16 12:40:00,333.22,333.75,333.22,333.46,2159.0,332.3235,332.8521,332.3235,332.5629,2159.0
2018-02-16 12:45:00,333.6,333.96,333.53,333.65,4779.0,332.7025,333.0616,332.6327,332.7524,4779.0
2018-02-16 12:50:00,333.84,333.84,332.4,332.84,3982.0,332.9419,332.9419,331.5058,331.9446,3982.0
2018-02-16 12:55:00,332.61,333.46,332.61,333.45,1592.0,331.7152,332.5629,331.7152,332.5529,1592.0
2018-02-16 13:00:00,333.28,333.52,332.61,332.61,1802.0,332.3834,332.6227,331.7152,331.7152,1802.0
2018-02-16 13:05:00,332.74,333.48,332.74,333.1,4405.0,331.8448,332.5828,331.8448,332.2039,4405.0
2018-02-16 13:10:00,332.74,333.17,332.44,333.07,4534.0,331.8448,332.2737,331.5456,332.174,4534.0
2018-02-16 13:15:00,332.77,332.93,330.77,331.0,7422.0,331.8748,332.0343,329.8801,330.1095,7422.0
2018-02-16 13:20:00,331.21,331.63,330.99,331.6,3650.0,330.319,330.7378,330.0995,330.7079,3650.0
2018-02-16 13:25:00,331.77,331.82,330.39,330.84,4543.0,330.8775,330.9273,329.5012,329.95,4543.0
2018-02-16 13:30:00,330.8,331.1,330.52,331.03,5480.0,329.9101,330.2093,329.6308,330.1394,5480.0
2018-02-16 13:35:00,331.21,331.98,331.18,331.6,9387.0,330.319,331.0869,330.289,330.7079,9387.0
2018-02-16 13:40:00,331.94,332.8,331.94,332.18,6829.0,331.047,331.9047,331.047,331.2863,6829.0
2018-02-16 13:45:00,332.0,332.04,331.58,331.58,1650.0,331.1068,331.1467,330.688,330.688,1650.0
2018-02-16 13:50:00,331.41,331.8,331.03,331.08,3964.0,330.5184,330.9074,330.1394,330.1893,3964.0
2018-02-16 13:55:00,330.78,330.98,330.18,330.47,3665.0,329.8901,330.0896,329.2917,329.5809,3665.0
2018-02-16 14:00:00,330.6,331.14,330.53,330.61,2650.0,329.7106,330.2491,329.6408,329.7206,2650.0
2018-02-16 14:05:00,330.43,331.06,330.37,330.38,3240.0,329.5411,330.1694,329.4812,329.4912,3240.0
2018-02-16 14:10:00,330.19,330.54,329.65,329.69,5575.0,329.3017,329.6508,328.7632,328.803,5575.0
2018-02-16 14:15:00,329.72,330.29,329.58,330.15,5851.0,328.833,329.4014,328.6933,329.2618,5851.0
2018-02-16 14:20:00,330.08,330.09,328.94,329.31,7769.0,329.192,329.202,328.0551,328.4241,7769.0
2018-02-16 14:25:00,329.02,330.83,329.01,330.66,6523.0,328.1348,329.94,328.1249,329.7704,6523.0
2018-02-16 14:30:00,330.55,332.15,330.5,331.9,14530.0,329.6607,331.2564,329.6109,331.0071,14530.0
2018-02-16 14:35:00,332.14,332.62,331.89,332.31,3300.0,331.2465,331.7252,330.9971,331.416,3300.0
2018-02-16 14:40:00,332.55,332.68,331.59,331.59,6048.0,331.6554,331.785,330.6979,330.6979,6048.0
2018-02-16 14:45:00,331.59,332.57,331.54,332.56,3100.0,330.6979,331.6753,330.6481,331.6653,3100.0
2018-02-16 14:50:00,332.24,332.31,331.35,331.92,4062.0,331.3462,331.416,330.4586,331.027,4062.0
2018-02-16 14:55:00,331.99,332.75,331.99,332.32,4592.0,331.0969,331.8548,331.0969,331.426,4592.0
2018-02-16 15:00:00,332.32,332.58,331.57,332.35,4700.0,331.426,331.6853,330.678,331.4559,4700.0
2018-02-16 15:05:00,332.4,332.92,332.33,332.33,3465.0,331.5058,332.0244,331.4359,331.4359,3465.0
2018-02-16 15:10:00,332.32,333.38,332.31,333.18,8261.0,331.426,332.4831,331.416,332.2837,8261.0
2018-02-16 15:15:00,333.33,333.33,332.75,333.13,3350.0,332.4333,332.4333,331.8548,332.2338,3350.0
2018-02-16 15:20:00,333.14,333.64,332.85,333.2,4600.0,332.2438,332.7424,331.9545,332.3036,4600.0
2018-02-16 15:25:00,333.19,333.95,333.14,333.72,6677.0,332.2936,333.0516,332.2438,332.8222,6677.0
2018-02-16 15:30:00,333.96,334.09,333.18,333.18,7571.0,333.0616,333.1912,332.2837,332.2837,7571.0
2018-02-16 15:35:00,333.34,334.04,333.09,333.82,7548.0,332.4432,333.1413,332.1939,332.9219,7548.0
2018-02-16 15:40:00,333.99,334.13,333.21,333.31,11423.0,333.0915,333.2311,332.3136,332.4133,11423.0
2018-02-16 15:45:00,333.35,333.58,332.84,333.45,17955.0,332.4532,332.6826,331.9446,332.5529,17955.0
2018-02-16 15:50:00,333.37,333.37,332.16,332.95,21109.0,332.4731,332.4731,331.2664,332.0543,21109.0
2018-02-16 15:55:00,332.94,333.21,332.14,332.16,36633.0,332.0443,332.3136,331.2465,331.2664,36633.0
2018-02-20 09:30:00,331.0,332.41,329.75,330.22,12668.0,330.1095,331.5157,328.8629,329.3316,12668.0
2018-02-20 09:35:00,329.78,329.81,328.21,329.53,7585.0,328.8928,328.9227,327.327,328.6435,7585.0
2018-02-20 09:40:00,330.28,331.39,329.69,329.69,7161.0,329.3915,330.4985,328.803,328.803,7161.0
2018-02-20 09:45:00,329.5,331.16,329.26,331.16,5065.0,328.6136,330.2691,328.3742,330.2691,5065.0
2018-02-20 09:50:00,331.49,331.58,330.18,330.31,2900.0,330.5982,330.688,329.2917,329.4214,2900.0
2018-02-20 09:55:00,331.08,331.17,327.0,327.1,15521.0,330.1893,330.2791,326.1203,326.22,15521.0
2018-02-20 10:00:00,327.56,328.44,326.41,327.0,14068.0,326.6788,327.5564,325.5319,326.1203,14068.0
2018-02-20 10:05:00,326.86,326.87,324.2,324.48,12596.0,325.9807,325.9906,323.3278,323.6071,12596.0
2018-02-20 10:10:00,324.5,326.21,324.5,325.68,12718.0,323.627,325.3324,323.627,324.8038,12718.0
2018-02-20 10:15:00,325.49,326.0,325.0,325.62,7600.0,324.6143,325.123,324.1257,324.744,7600.0
2018-02-20 10:20:00,325.8,326.65,325.8,326.65,8309.0,324.9235,325.7712,324.9235,325.7712,8309.0
2018-02-20 10:25:00,326.66,327.13,326.44,327.12,4510.0,325.7812,326.2499,325.5618,326.24,4510.0
2018-02-20 10:30:00,326.77,326.98,325.68,326.38,3879.0,325.8909,326.1003,324.8038,325.502,3879.0
2018-02-20 10:35:00,326.4,326.4,324.2,324.2,9563.0,325.5219,325.5219,323.3278,323.3278,9563.0
2018-02-20 10:40:00,324.16,325.45,324.16,325.3,12853.0,323.2879,324.5745,323.2879,324.4249,12853.0
2018-02-20 10:45:00,325.39,325.95,324.55,325.8,3345.0,324.5146,325.0731,323.6769,324.9235,3345.0
2018-02-20 10:50:00,325.71,326.68,325.25,326.68,10796.0,324.8338,325.8011,324.375,325.8011,10796.0
2018-02-20 10:55:00,326.68,328.13,326.42,327.32,6602.0,325.8011,327.2472,325.5418,326.4394,6602.0
2018-02-20 11:00:00,327.47,328.6,327.39,328.31,5119.0,326.589,327.716,326.5092,327.4268,5119.0
2018-02-20 11:05:00,328.37,329.25,328.34,329.25,3025.0,327.4866,328.3642,327.4567,328.3642,3025.0
2018-02-20 11:10:00,328.82,328.96,328.2,328.77,6075.0,327.9354,328.075,327.3171,327.8855,6075.0
2018-02-20 11:15:00,328.75,330.29,328.44,330.29,6353.0,327.8656,329.4014,327.5564,329.4014,6353.0
2018-02-20 11:20:00,330.0,330.68,329.07,329.07,7181.0,329.1122,329.7904,328.1847,328.1847,7181.0
2018-02-20 11:25:00,329.2,329.2,327.55,328.65,4700.0,328.3144,328.3144,326.6688,327.7658,4700.0
2018-02-20 11:30:00,328.51,328.51,327.35,328.44,7503.0,327.6262,327.6262,326.4693,327.5564,7503.0
2018-02-20 11:35:00,328.77,329.32,327.7,327.8,6500.0,327.8855,328.434,326.8184,326.9181,6500.0
2018-02-20 11:40:00,328.0,328.32,327.59,328.19,3858.0,327.1176,327.4367,326.7087,327.3071,3858.0
2018-02-20 11:45:00,327.99,328.4,327.69,327.69,2600.0,327.1076,327.5165,326.8084,326.8084,2600.0
2018-02-20 11:50:00,327.93,328.18,327.41,327.85,6770.0,327.0478,327.2971,326.5292,326.968,6770.0
2018-02-20 11:55:00,327.79,328.11,327.59,327.9,1600.0,326.9082,327.2273,326.7087,327.0179,1600.0
2018-02-20 12:00:00,328.35,329.29,327.89,328.57,8446.0,327.4667,328.4041,327.0079,327.6861,8446.0
2018-02-20 12:05:00,328.56,329.18,328.4,328.81,4205.0,327.6761,328.2944,327.5165,327.9254,4205.0
2018-02-20 12:10:00,328.9,329.2,328.23,328.49,8200.0,328.0152,328.3144,327.347,327.6063,8200.0
2018-02-20 12:15:00,328.49,328.49,327.9,328.19,4231.0,327.6063,327.6063,327.0179,327.3071,4231.0
2018-02-20 12:20:00,328.31,328.48,328.04,328.48,825.0,327.4268,327.5963,327.1575,327.5963,825.0
2018-02-20 12:25:00,328.42,328.45,328.41,328.44,200.0,327.5365,327.5664,327.5265,327.5564,200.0
2018-02-20 12:30:00,328.67,328.96,328.04,328.67,3100.0,327.7858,328.075,327.1575,327.7858,3100.0
2018-02-20 12:35:00,328.44,328.44,327.81,327.94,965.0,327.5564,327.5564,326.9281,327.0578,965.0
2018-02-20 12:40:00,327.93,328.44,327.36,328.22,5900.0,327.0478,327.5564,326.4793,327.337,5900.0
2018-02-20 12:45:00,328.59,328.67,328.18,328.18,5404.0,327.706,327.7858,327.2971,327.2971,5404.0
2018-02-20 12:50:00,328.16,328.61,327.5,327.78,4150.0,327.2772,327.726,326.6189,326.8982,4150.0
2018-02-20 12:55:00,328.13,328.13,327.22,327.22,2100.0,327.2472,327.2472,326.3397,326.3397,2100.0
2018-02-20 13:00:00,327.0,327.5,326.6,327.34,15115.0,326.1203,326.6189,325.7214,326.4594,15115.0
2018-02-20 13:05:00,327.05,327.05,326.45,326.45,3800.0,326.1701,326.1701,325.5718,325.5718,3800.0
2018-02-20 13:10:00,326.23,326.33,325.85,325.85,4840.0,325.3524,325.4521,324.9734,324.9734,4840.0
2018-02-20 13:15:00,325.96,326.35,325.54,326.34,7755.0,325.0831,325.472,324.6642,325.4621,7755.0
2018-02-20 13:20:00,326.21,326.28,325.69,325.98,5854.0,325.3324,325.4022,324.8138,325.103,5854.0
2018-02-20 13:25:00,325.7,325.7,325.05,325.56,2400.0,324.8238,324.8238,324.1755,324.6842,2400.0
2018-02-20 13:30:00,325.41,326.3,325.21,326.15,2623.0,324.5346,325.4222,324.3351,325.2726,2623.0
2018-02-20 13:35:00,326.07,326.07,325.39,325.78,3118.0,325.1928,325.1928,324.5146,324.9036,3118.0
2018-02-20 13:40:00,325.92,326.04,325.7,325.7,1700.0,325.0432,325.1629,324.8238,324.8238,1700.0
2018-02-20 13:45:00,325.81,326.17,325.71,325.71,6597.0,324.9335,325.2925,324.8338,324.8338,6597.0
2018-02-20 13:50:00,325.71,326.0,325.6,325.92,2100.0,324.8338,325.123,324.724,325.0432,2100.0
2018-02-20 13:55:00,325.65,326.0,325.2,326.0,7565.0,324.7739,325.123,324.3251,325.123,7565.0
2018-02-20 14:00:00,326.34,326.49,325.46,325.47,2100.0,325.4621,325.6117,324.5844,324.5944,2100.0
2018-02-20 14:05:00,325.49,326.07,325.49,325.66,3150.0,324.6143,325.1928,324.6143,324.7839,3150.0
2018-02-20 14:10:00,325.68,325.69,324.76,324.78,3545.0,324.8038,324.8138,323.8863,323.9063,3545.0
2018-02-20 14:15:00,324.76,325.09,324.65,324.65,9200.0,323.8863,324.2154,323.7766,323.7766,9200.0
2018-02-20 14:20:00,324.64,325.65,324.5,325.65,2150.0,323.7666,324.7739,323.627,324.7739,2150.0
2018-02-20 14:25:00,326.11,326.44,325.55,325.72,10079.0,325.2327,325.5618,324.6742,324.8437,10079.0
2018-02-20 14:30:00,325.69,326.05,325.2,325.21,5395.0,324.8138,325.1728,324.3251,324.3351,5395.0
2018-02-20 14:35:00,325.37,325.53,324.38,325.12,5833.0,324.4947,324.6542,323.5073,324.2453,5833.0
2018-02-20 14:40:00,325.03,325.05,324.8,324.86,1798.0,324.1556,324.1755,323.9262,323.986,1798.0
2018-02-20 14:45:00,324.91,325.19,324.55,324.77,3558.0,324.0359,324.3152,323.6769,323.8963,3558.0
2018-02-20 14:50:00,324.71,324.77,324.26,324.26,2500.0,323.8364,323.8963,323.3877,323.3877,2500.0
2018-02-20 14:55:00,324.4,324.45,323.55,323.72,8514.0,323.5273,323.5771,322.6796,322.8491,8514.0
2018-02-20 15:00:00,323.55,324.01,323.55,323.66,2752.0,322.6796,323.1383,322.6796,322.7893,2752.0
2018-02-20 15:05:00,324.12,324.12,323.12,323.6,10787.0,323.248,323.248,322.2507,322.7294,10787.0
2018-02-20 15:10:00,323.34,324.32,323.26,323.57,3200.0,322.4701,323.4475,322.3903,322.6995,3200.0
2018-02-20 15:15:00,323.91,324.11,323.43,323.56,1755.0,323.0386,323.2381,322.5599,322.6895,1755.0
2018-02-20 15:20:00,323.51,323.59,322.1,323.5,15665.0,322.6397,322.7195,321.2335,322.6297,15665.0
2018-02-20 15:25:00,323.61,323.73,323.24,323.46,4447.0,322.7394,322.8591,322.3704,322.5898,4447.0
2018-02-20 15:30:00,323.79,323.88,323.33,323.69,5500.0,322.9189,323.0087,322.4602,322.8192,5500.0
2018-02-20 15:35:00,323.69,324.3,323.3,323.31,5650.0,322.8192,323.4275,322.4302,322.4402,5650.0
2018-02-20 15:40:00,323.01,323.57,322.69,322.95,5923.0,322.141,322.6995,321.8219,322.0812,5923.0
2018-02-20 15:45:00,323.18,324.15,322.36,324.09,21923.0,322.3106,323.2779,321.4928,323.2181,21923.0
2018-02-20 15:50:00,324.09,324.62,323.04,323.26,29305.0,323.2181,323.7467,322.1709,322.3903,29305.0
2018-02-20 15:55:00,323.25,323.72,322.85,323.02,54483.0,322.3804,322.8491,321.9814,322.151,54483.0
2018-02-21 09:30:00,320.55,322.43,319.38,319.38,25856.0,319.6876,321.5626,318.5208,318.5208,25856.0
2018-02-21 09:35:00,319.95,320.13,316.17,316.94,27275.0,319.0892,319.2688,315.3194,316.0873,27275.0
2018-02-21 09:40:00,316.62,318.04,316.25,318.04,8466.0,315.7682,317.1844,315.3992,317.1844,8466.0
2018-02-21 09:45:00,318.42,320.31,318.07,320.0,5788.0,317.5634,319.4483,317.2143,319.1391,5788.0
2018-02-21 09:50:00,320.1,320.32,318.82,318.83,8412.0,319.2388,319.4583,317.9623,317.9723,8412.0
2018-02-21 09:55:00,318.9,319.77,318.41,319.77,11169.0,318.0421,318.9097,317.5534,318.9097,11169.0
2018-02-21 10:00:00,320.11,320.75,318.7,318.7,8318.0,319.2488,319.8871,317.8426,317.8426,8318.0
2018-02-21 10:05:00,319.3,319.53,318.17,318.9,8253.0,318.441,318.6704,317.314,318.0421,8253.0
2018-02-21 10:10:00,318.56,318.95,317.5,318.77,10536.0,317.703,318.0919,316.6458,317.9124,10536.0
2018-02-21 10:15:00,318.6,319.78,318.58,318.9,11598.0,317.7429,318.9197,317.7229,318.0421,11598.0
2018-02-21 10:20:00,318.77,320.23,318.76,319.56,5083.0,317.9124,319.3685,317.9025,318.7003,5083.0
2018-02-21 10:25:00,319.57,319.58,319.2,319.42,5050.0,318.7103,318.7202,318.3413,318.5607,5050.0
2018-02-21 10:30:00,319.54,319.63,319.0,319.26,12059.0,318.6804,318.7701,318.1418,318.4011,12059.0
2018-02-21 10:35:00,319.02,319.72,318.85,319.29,5942.0,318.1618,318.8599,317.9922,318.431,5942.0
2018-02-21 10:40:00,319.22,320.54,319.05,320.1,9190.0,318.3612,319.6777,318.1917,319.2388,9190.0
2018-02-21 10:45:00,320.48,320.82,320.27,320.47,7199.0,319.6178,319.9569,319.4084,319.6079,7199.0
2018-02-21 10:50:00,320.45,321.61,320.32,321.61,4824.0,319.5879,320.7448,319.4583,320.7448,4824.0
2018-02-21 10:55:00,321.92,322.13,320.7,320.71,5494.0,321.0539,321.2634,319.8372,319.8472,5494.0
2018-02-21 11:00:00,320.73,321.38,320.73,321.0,2790.0,319.8672,320.5154,319.8672,320.1364,2790.0
2018-02-21 11:05:00,320.85,320.99,319.81,319.81,3955.0,319.9868,320.1265,318.9496,318.9496,3955.0
2018-02-21 11:10:00,320.12,320.12,318.38,318.71,10207.0,319.2588,319.2588,317.5235,317.8526,10207.0
2018-02-21 11:15:00,318.67,319.43,318.6,318.61,6663.0,317.8127,318.5706,317.7429,317.7529,6663.0
2018-02-21 11:20:00,319.05,319.25,318.39,318.54,5595.0,318.1917,318.3911,317.5334,317.683,5595.0
2018-02-21 11:25:00,318.35,319.19,318.15,319.19,8080.0,317.4936,318.3313,317.2941,318.3313,8080.0
2018-02-21 11:30:00,319.37,320.26,319.18,320.12,4891.0,318.5108,319.3984,318.3213,319.2588,4891.0
2018-02-21 11:35:00,319.86,320.33,319.69,320.07,5211.0,318.9995,319.4682,318.8299,319.2089,5211.0
2018-02-21 11:40:00,319.84,320.1,319.47,319.51,3900.0,318.9795,319.2388,318.6105,318.6504,3900.0
2018-02-21 11:45:00,319.87,320.12,319.83,319.99,6200.0,319.0095,319.2588,318.9696,319.1291,6200.0
2018-02-21 11:50:00,320.06,320.1,319.58,319.71,3605.0,319.199,319.2388,318.7202,318.8499,3605.0
2018-02-21 11:55:00,319.7,319.99,318.91,318.92,5204.0,318.8399,319.1291,318.052,318.062,5204.0
2018-02-21 12:00:00,319.19,319.42,319.03,319.18,3500.0,318.3313,318.5607,318.1717,318.3213,3500.0
2018-02-21 12:05:00,318.96,319.76,318.96,319.63,1749.0,318.1019,318.8998,318.1019,318.7701,1749.0
2018-02-21 12:10:00,319.52,319.52,318.99,319.42,4495.0,318.6604,318.6604,318.1318,318.5607,4495.0
2018-02-21 12:15:00,319.44,319.45,319.04,319.41,2700.0,318.5806,318.5906,318.1817,318.5507,2700.0
2018-02-21 12:20:00,319.42,319.54,318.4,318.64,6222.0,318.5607,318.6804,317.5434,317.7828,6222.0
2018-02-21 12:25:00,318.53,318.78,318.16,318.54,2843.0,317.6731,317.9224,317.3041,317.683,2843.0
2018-02-21 12:30:00,318.6,318.92,317.9,317.9,10170.0,317.7429,318.062,317.0448,317.0448,10170.0
2018-02-21 12:35:00,318.0,318.05,317.53,318.05,4304.0,317.1445,317.1944,316.6758,317.1944,4304.0
2018-02-21 12:40:00,318.12,318.12,317.51,317.51,2065.0,317.2642,317.2642,316.6558,316.6558,2065.0
2018-02-21 12:45:00,317.41,317.75,317.4,317.63,2800.0,316.5561,316.8952,316.5461,316.7755,2800.0
2018-02-21 12:50:00,317.64,317.64,317.0,317.26,20271.0,316.7855,316.7855,316.1472,316.4065,20271.0
2018-02-21 12:55:00,317.37,317.77,317.09,317.47,5238.0,316.5162,316.9151,316.2369,316.6159,5238.0
2018-02-21 13:00:00,317.49,317.73,317.32,317.71,8844.0,316.6359,316.8752,316.4663,316.8553,8844.0
2018-02-21 13:05:00,317.69,318.48,317.6,318.34,3237.0,316.8353,317.6232,316.7456,317.4836,3237.0
2018-02-21 13:10:00,318.16,318.67,317.95,318.65,1829.0,317.3041,317.8127,317.0946,317.7927,1829.0
2018-02-21 13:15:00,318.71,319.58,318.71,319.46,2704.0,317.8526,318.7202,317.8526,318.6006,2704.0
2018-02-21 13:20:00,319.3,320.0,319.29,319.72,1700.0,318.441,319.1391,318.431,318.8599,1700.0
2018-02-21 13:25:00,319.46,320.07,319.37,319.89,7921.0,318.6006,319.2089,318.5108,319.0294,7921.0
2018-02-21 13:30:00,319.88,320.52,319.74,320.03,9764.0,319.0194,319.6577,318.8798,319.169,9764.0
2018-02-21 13:35:00,320.24,320.9,320.18,320.71,2709.0,319.3785,320.0367,319.3186,319.8472,2709.0
2018-02-21 13:40:00,320.88,321.25,320.74,321.15,4493.0,320.0167,320.3858,319.8771,320.286,4493.0
2018-02-21 13:45:00,321.25,321.68,321.13,321.45,6280.0,320.3858,320.8146,320.2661,320.5852,6280.0
2018-02-21 13:50:00,321.49,321.76,321.32,321.32,1792.0,320.6251,320.8944,320.4556,320.4556,1792.0
2018-02-21 13:55:00,321.14,321.42,321.13,321.42,1100.0,320.276,320.5553,320.2661,320.5553,1100.0
2018-02-21 14:00:00,321.3,322.22,320.47,322.1,14150.0,320.4356,321.3531,319.6079,321.2335,14150.0
2018-02-21 14:05:00,321.97,324.04,321.97,322.64,15880.0,321.1038,323.1682,321.1038,321.772,15880.0
2018-02-21 14:10:00,322.79,323.53,322.77,323.09,9724.0,321.9216,322.6596,321.9017,322.2208,9724.0
2018-02-21 14:15:00,322.92,323.56,322.85,323.2,4100.0,322.0513,322.6895,321.9814,322.3305,4100.0
2018-02-21 14:20:00,323.5,324.5,323.17,324.49,5278.0,322.6297,323.627,322.3006,323.617,5278.0
2018-02-21 14:25:00,324.4,324.67,322.76,322.87,10332.0,323.5273,323.7966,321.8917,322.0014,10332.0
2018-02-21 14:30:00,322.67,322.71,321.8,322.45,6478.0,321.8019,321.8418,320.9343,321.5825,6478.0
2018-02-21 14:35:00,322.38,322.5,321.72,322.02,8050.0,321.5127,321.6324,320.8545,321.1537,8050.0
2018-02-21 14:40:00,322.27,322.7,322.27,322.49,6190.0,321.403,321.8319,321.403,321.6224,6190.0
2018-02-21 14:45:00,322.29,322.41,321.75,322.09,4560.0,321.423,321.5426,320.8844,321.2235,4560.0
2018-02-21 14:50:00,321.8,321.8,319.76,320.16,18117.0,320.9343,320.9343,318.8998,319.2987,18117.0
2018-02-21 14:55:00,320.5,321.13,320.08,320.08,13559.0,319.6378,320.2661,319.2189,319.2189,13559.0
2018-02-21 15:00:00,320.24,320.24,319.03,319.54,6494.0,319.3785,319.3785,318.1717,318.6804,6494.0
2018-02-21 15:05:00,319.07,319.66,318.57,319.1,5116.0,318.2116,318.8,317.713,318.2415,5116.0
2018-02-21 15:10:00,318.64,319.44,318.31,318.68,12575.0,317.7828,318.5806,317.4537,317.8227,12575.0
2018-02-21 15:15:00,318.7,318.98,318.2,318.88,6269.0,317.8426,318.1219,317.344,318.0221,6269.0
2018-02-21 15:20:00,318.89,319.19,318.32,318.57,8047.0,318.0321,318.3313,317.4636,317.713,8047.0
2018-02-21 15:25:00,318.52,319.32,318.06,319.2,13425.0,317.6631,318.4609,317.2043,318.3413,13425.0
2018-02-21 15:30:00,319.04,319.65,318.9,319.24,13110.0,318.1817,318.7901,318.0421,318.3812,13110.0
2018-02-21 15:35:00,319.46,319.66,318.41,318.41,12196.0,318.6006,318.8,317.5534,317.5534,12196.0
2018-02-21 15:40:00,318.27,318.39,317.03,317.12,20230.0,317.4138,317.5334,316.1771,316.2669,20230.0
2018-02-21 15:45:00,317.2,318.21,317.2,318.0,22002.0,316.3466,317.3539,316.3466,317.1445,22002.0
2018-02-21 15:50:00,318.15,319.06,317.93,318.59,30622.0,317.2941,318.2016,317.0747,317.7329,30622.0
2018-02-21 15:55:00,318.6,318.76,317.49,317.5,37450.0,317.7429,317.9025,316.6359,316.6458,37450.0
2018-02-22 09:30:00,317.43,320.84,317.42,320.48,27836.0,316.576,319.9769,316.5661,319.6178,27836.0
2018-02-22 09:35:00,320.49,321.66,318.73,319.03,12470.0,319.6278,320.7946,317.8725,318.1717,12470.0
2018-02-22 09:40:00,318.35,318.98,316.17,317.12,23804.0,317.4936,318.1219,315.3194,316.2669,23804.0
2018-02-22 09:45:00,317.01,317.31,316.43,317.31,7758.0,316.1572,316.4564,315.5787,316.4564,7758.0
2018-02-22 09:50:00,316.92,317.97,316.92,317.09,15148.0,316.0674,317.1146,316.0674,316.2369,15148.0
2018-02-22 09:55:00,317.03,318.7,317.0,318.69,17748.0,316.1771,317.8426,316.1472,317.8326,17748.0
2018-02-22 10:00:00,318.5,318.55,316.72,317.23,9271.0,317.6431,317.693,315.8679,316.3766,9271.0
2018-02-22 10:05:00,317.44,317.44,315.51,315.99,17706.0,316.586,316.586,314.6612,315.1399,17706.0
2018-02-22 10:10:00,316.17,317.78,316.16,316.45,14464.0,315.3194,316.9251,315.3094,315.5987,14464.0
2018-02-22 10:15:00,316.46,317.24,315.56,315.93,8550.0,315.6086,316.3865,314.7111,315.0801,8550.0
2018-02-22 10:20:00,315.52,316.63,315.3,316.63,9225.0,314.6712,315.7782,314.4518,315.7782,9225.0
2018-02-22 10:25:00,316.45,316.9,315.9,316.77,3914.0,315.5987,316.0475,315.0501,315.9178,3914.0
2018-02-22 10:30:00,316.96,317.05,316.23,316.27,5957.0,316.1073,316.1971,315.3793,315.4191,5957.0
2018-02-22 10:35:00,316.08,316.95,316.08,316.74,5235.0,315.2297,316.0973,315.2297,315.8879,5235.0
2018-02-22 10:40:00,316.97,316.99,316.65,316.88,5000.0,316.1173,316.1372,315.7981,316.0275,5000.0
2018-02-22 10:45:00,317.18,317.72,316.96,316.96,5900.0,316.3267,316.8652,316.1073,316.1073,5900.0
2018-02-22 10:50:00,316.83,317.78,316.6,317.57,11206.0,315.9776,316.9251,315.7483,316.7157,11206.0
2018-02-22 10:55:00,317.68,318.05,317.16,317.25,7563.0,316.8254,317.1944,316.3068,316.3965,7563.0
2018-02-22 11:00:00,317.55,318.3,317.45,318.29,3165.0,316.6957,317.4437,316.596,317.4337,3165.0
2018-02-22 11:05:00,318.16,318.79,318.1,318.48,5371.0,317.3041,317.9324,317.2442,317.6232,5371.0
2018-02-22 11:10:00,318.41,319.49,318.18,318.93,4188.0,317.5534,318.6305,317.324,318.072,4188.0
2018-02-22 11:15:00,318.93,319.48,318.9,319.05,6364.0,318.072,318.6205,318.0421,318.1917,6364.0
2018-02-22 11:20:00,319.13,319.72,318.86,319.21,7563.0,318.2715,318.8599,318.0022,318.3512,7563.0
2018-02-22 11:25:00,319.46,319.53,319.01,319.01,2305.0,318.6006,318.6704,318.1518,318.1518,2305.0
2018-02-22 11:30:00,319.25,319.25,318.42,318.49,4329.0,318.3911,318.3911,317.5634,317.6332,4329.0
2018-02-22 11:35:00,318.5,318.93,317.85,318.91,3300.0,317.6431,318.072,316.9949,318.052,3300.0
2018-02-22 11:40:00,319.0,319.37,318.38,319.31,3624.0,318.1418,318.5108,317.5235,318.451,3624.0
2018-02-22 11:45:00,319.03,319.35,318.99,319.2,2514.0,318.1717,318.4909,318.1318,318.3413,2514.0
2018-02-22 11:50:00,319.3,319.65,318.97,319.12,4811.0,318.441,318.7901,318.1119,318.2615,4811.0
2018-02-22 11:55:00,319.4,319.71,318.96,319.18,3700.0,318.5407,318.8499,318.1019,318.3213,3700.0
2018-02-22 12:00:00,318.97,319.02,318.74,318.79,1897.0,318.1119,318.1618,317.8825,317.9324,1897.0
2018-02-22 12:05:00,318.46,318.52,318.04,318.44,4800.0,317.6033,317.6631,317.1844,317.5833,4800.0
2018-02-22 12:10:00,318.49,318.66,318.0,318.0,2000.0,317.6332,317.8027,317.1445,317.1445,2000.0
2018-02-22 12:15:00,317.93,318.99,317.69,318.67,2716.0,317.0747,318.1318,316.8353,317.8127,2716.0
2018-02-22 12:20:00,318.67,319.08,318.67,319.04,4263.0,317.8127,318.2216,317.8127,318.1817,4263.0
2018-02-22 12:25:00,319.43,319.47,318.88,319.29,3971.0,318.5706,318.6105,318.0221,318.431,3971.0
2018-02-22 12:30:00,319.38,320.12,319.26,319.46,4725.0,318.5208,319.2588,318.4011,318.6006,4725.0
2018-02-22 12:35:00,319.32,319.45,318.54,318.62,4614.0,318.4609,318.5906,317.683,317.7628,4614.0
2018-02-22 12:40:00,319.1,319.1,318.77,319.05,1355.0,318.2415,318.2415,317.9124,318.1917,1355.0
2018-02-22 12:45:00,318.92,319.28,318.33,318.65,3310.0,318.062,318.4211,317.4736,317.7927,3310.0
2018-02-22 12:50:00,318.34,318.57,317.56,318.29,3200.0,317.4836,317.713,316.7057,317.4337,3200.0
2018-02-22 12:55:00,318.31,318.72,317.84,317.85,2717.0,317.4537,317.8626,316.9849,316.9949,2717.0
2018-02-22 13:00:00,318.13,318.44,318.05,318.05,1500.0,317.2741,317.5833,317.1944,317.1944,1500.0
2018-02-22 13:05:00,318.05,318.33,317.76,318.1,2024.0,317.1944,317.4736,316.9051,317.2442,2024.0
2018-02-22 13:10:00,318.11,318.11,316.93,317.24,3600.0,317.2542,317.2542,316.0774,316.3865,3600.0
2018-02-22 13:15:00,317.03,317.47,317.03,317.05,6100.0,316.1771,316.6159,316.1771,316.1971,6100.0
2018-02-22 13:20:00,317.27,317.27,316.96,317.14,1980.0,316.4165,316.4165,316.1073,316.2868,1980.0
2018-02-22 13:25:00,316.92,317.67,316.92,317.65,1795.0,316.0674,316.8154,316.0674,316.7954,1795.0
2018-02-22 13:30:00,317.52,317.52,316.98,317.18,4008.0,316.6658,316.6658,316.1272,316.3267,4008.0
2018-02-22 13:35:00,317.21,317.52,317.11,317.25,1540.0,316.3566,316.6658,316.2569,316.3965,1540.0
2018-02-22 13:40:00,317.38,317.38,316.7,316.88,1900.0,316.5262,316.5262,315.848,316.0275,1900.0
2018-02-22 13:45:00,316.88,317.03,316.2,316.49,3466.0,316.0275,316.1771,315.3493,315.6386,3466.0
2018-02-22 13:50:00,316.25,317.4,316.25,317.24,3400.0,315.3992,316.5461,315.3992,316.3865,3400.0
2018-02-22 13:55:00,316.98,317.78,316.98,317.77,2362.0,316.1272,316.9251,316.1272,316.9151,2362.0
2018-02-22 14:00:00,317.8,318.23,317.67,317.85,4186.0,316.945,317.3739,316.8154,316.9949,4186.0
2018-02-22 14:05:00,317.7,317.84,317.17,317.52,3743.0,316.8453,316.9849,316.3167,316.6658,3743.0
2018-02-22 14:10:00,317.22,317.75,317.18,317.75,2800.0,316.3666,316.8952,316.3267,316.8952,2800.0
2018-02-22 14:15:00,317.75,317.75,316.9,316.99,3050.0,316.8952,316.8952,316.0475,316.1372,3050.0
2018-02-22 14:20:00,316.95,317.59,316.75,317.51,3602.0,316.0973,316.7356,315.8979,316.6558,3602.0
2018-02-22 14:25:00,317.6,318.31,316.92,318.31,6480.0,316.7456,317.4537,316.0674,317.4537,6480.0
2018-02-22 14:30:00,318.5,319.47,318.5,318.56,2800.0,317.6431,318.6105,317.6431,317.703,2800.0
2018-02-22 14:35:00,318.52,318.88,318.19,318.3,3325.0,317.6631,318.0221,317.334,317.4437,3325.0
2018-02-22 14:40:00,318.2,318.81,317.89,318.8,7839.0,317.344,317.9523,317.0348,317.9423,7839.0
2018-02-22 14:45:00,318.64,318.83,318.3,318.82,5536.0,317.7828,317.9723,317.4437,317.9623,5536.0
2018-02-22 14:50:00,318.93,318.93,318.21,318.22,4034.0,318.072,318.072,317.3539,317.3639,4034.0
2018-02-22 14:55:00,318.1,318.14,317.01,317.01,6854.0,317.2442,317.2841,316.1572,316.1572,6854.0
2018-02-22 15:00:00,317.27,317.53,315.8,316.26,8097.0,316.4165,316.6758,314.9504,315.4092,8097.0
2018-02-22 15:05:00,316.44,316.98,316.01,316.01,3603.0,315.5887,316.1272,315.1598,315.1598,3603.0
2018-02-22 15:10:00,316.26,316.88,315.8,316.88,5600.0,315.4092,316.0275,314.9504,316.0275,5600.0
2018-02-22 15:15:00,316.94,316.94,316.0,316.28,4660.0,316.0873,316.0873,315.1499,315.4291,4660.0
2018-02-22 15:20:00,316.65,316.65,315.71,316.24,6902.0,315.7981,315.7981,314.8607,315.3892,6902.0
2018-02-22 15:25:00,315.87,316.66,315.87,316.15,4800.0,315.0202,315.8081,315.0202,315.2995,4800.0
2018-02-22 15:30:00,316.46,316.63,315.77,316.6,8864.0,315.6086,315.7782,314.9205,315.7483,8864.0
2018-02-22 15:35:00,316.63,316.68,316.0,316.16,5452.0,315.7782,315.828,315.1499,315.3094,5452.0
2018-02-22 15:40:00,316.24,317.51,316.15,316.92,10421.0,315.3892,316.6558,315.2995,316.0674,10421.0
2018-02-22 15:45:00,317.0,317.01,315.63,315.89,14483.0,316.1472,316.1572,314.7809,315.0402,14483.0
2018-02-22 15:50:00,315.75,316.75,315.67,315.82,12450.0,314.9005,315.8979,314.8208,314.9704,12450.0
2018-02-22 15:55:00,315.83,316.33,315.63,315.88,25299.0,314.9803,315.479,314.7809,315.0302,25299.0
2018-02-23 09:30:00,318.06,319.38,317.55,319.38,11185.0,317.2043,318.5208,316.6957,318.5208,11185.0
2018-02-23 09:35:00,319.43,319.97,318.0,318.97,7100.0,318.5706,319.1092,317.1445,318.1119,7100.0
2018-02-23 09:40:00,319.19,320.12,318.41,319.86,8892.0,318.3313,319.2588,317.5534,318.9995,8892.0
2018-02-23 09:45:00,319.76,320.35,319.44,319.79,3900.0,318.8998,319.4882,318.5806,318.9297,3900.0
2018-02-23 09:50:00,319.43,320.8,319.21,320.8,4182.0,318.5706,319.937,318.3512,319.937,4182.0
2018-02-23 09:55:00,320.48,320.48,319.15,319.4,4275.0,319.6178,319.6178,318.2914,318.5407,4275.0
2018-02-23 10:00:00,319.99,320.0,316.67,317.75,13711.0,319.1291,319.1391,315.8181,316.8952,13711.0
2018-02-23 10:05:00,317.29,318.15,316.92,316.93,4400.0,316.4364,317.2941,316.0674,316.0774,4400.0
2018-02-23 10:10:00,317.1,317.47,316.78,316.78,10075.0,316.2469,316.6159,315.9278,315.9278,10075.0
2018-02-23 10:15:00,316.76,316.84,315.83,315.97,6017.0,315.9078,315.9876,314.9803,315.12,6017.0
2018-02-23 10:20:00,316.11,316.44,315.15,315.84,9766.0,315.2596,315.5887,314.3022,314.9903,9766.0
2018-02-23 10:25:00,315.77,316.41,315.71,315.72,5890.0,314.9205,315.5588,314.8607,314.8706,5890.0
2018-02-23 10:30:00,315.79,316.25,315.65,315.86,2639.0,314.9404,315.3992,314.8008,315.0103,2639.0
2018-02-23 10:35:00,315.66,316.38,315.66,316.38,1800.0,314.8108,315.5289,314.8108,315.5289,1800.0
2018-02-23 10:40:00,316.44,317.56,316.44,317.56,6180.0,315.5887,316.7057,315.5887,316.7057,6180.0
2018-02-23 10:45:00,317.37,318.17,317.37,317.56,5412.0,316.5162,317.314,316.5162,316.7057,5412.0
2018-02-23 10:50:00,317.38,317.55,317.25,317.55,1000.0,316.5262,316.6957,316.3965,316.6957,1000.0
2018-02-23 10:55:00,317.44,317.9,317.0,317.72,2911.0,316.586,317.0448,316.1472,316.8652,2911.0
2018-02-23 11:00:00,317.88,318.5,317.5,317.64,2300.0,317.0248,317.6431,316.6458,316.7855,2300.0
2018-02-23 11:05:00,317.38,318.38,316.69,318.0,6966.0,316.5262,317.5235,315.838,317.1445,6966.0
2018-02-23 11:10:00,318.08,318.2,317.85,317.98,3674.0,317.2243,317.344,316.9949,317.1245,3674.0
2018-02-23 11:15:00,318.23,318.46,317.59,317.82,1800.0,317.3739,317.6033,316.7356,316.965,1800.0
2018-02-23 11:20:00,317.88,318.32,317.88,318.16,1800.0,317.0248,317.4636,317.0248,317.3041,1800.0
2018-02-23 11:25:00,318.22,318.51,317.98,318.05,3400.0,317.3639,317.6531,317.1245,317.1944,3400.0
2018-02-23 11:30:00,318.17,318.53,317.85,318.28,5848.0,317.314,317.6731,316.9949,317.4237,5848.0
2018-02-23 11:35:00,318.4,318.5,317.72,318.0,8000.0,317.5434,317.6431,316.8652,317.1445,8000.0
2018-02-23 11:40:00,317.94,318.23,317.74,318.03,1400.0,317.0847,317.3739,316.8852,317.1744,1400.0
2018-02-23 11:45:00,318.28,318.83,318.28,318.54,1493.0,317.4237,317.9723,317.4237,317.683,1493.0
2018-02-23 11:50:00,318.68,319.03,318.43,318.67,5090.0,317.8227,318.1717,317.5733,317.8127,5090.0
2018-02-23 11:55:00,318.91,318.96,317.38,317.96,8440.0,318.052,318.1019,316.5262,317.1046,8440.0
2018-02-23 12:00:00,317.78,318.6,317.77,317.81,3766.0,316.9251,317.7429,316.9151,316.955,3766.0
2018-02-23 12:05:00,318.38,318.74,317.84,317.88,2746.0,317.5235,317.8825,316.9849,317.0248,2746.0
2018-02-23 12:10:00,317.87,318.37,317.86,318.15,1888.0,317.0148,317.5135,317.0049,317.2941,1888.0
2018-02-23 12:15:00,318.1,318.4,317.98,318.4,1757.0,317.2442,317.5434,317.1245,317.5434,1757.0
2018-02-23 12:20:00,318.48,318.91,318.3,318.4,2139.0,317.6232,318.052,317.4437,317.5434,2139.0
2018-02-23 12:25:00,318.74,318.74,318.08,318.08,1200.0,317.8825,317.8825,317.2243,317.2243,1200.0
2018-02-23 12:30:00,318.33,318.92,318.32,318.76,3100.0,317.4736,318.062,317.4636,317.9025,3100.0
2018-02-23 12:35:00,318.37,318.75,318.37,318.75,746.0,317.5135,317.8925,317.5135,317.8925,746.0
2018-02-23 12:40:00,318.89,319.15,318.85,319.15,3195.0,318.0321,318.2914,317.9922,318.2914,3195.0
2018-02-23 12:45:00,318.81,319.47,318.7,319.47,5300.0,317.9523,318.6105,317.8426,318.6105,5300.0
2018-02-23 12:50:00,319.31,319.58,319.0,319.44,3152.0,318.451,318.7202,318.1418,318.5806,3152.0
2018-02-23 12:55:00,319.5,319.78,319.19,319.57,1367.0,318.6405,318.9197,318.3313,318.7103,1367.0
2018-02-23 13:00:00,319.31,320.17,319.28,320.16,1200.0,318.451,319.3087,318.4211,319.2987,1200.0
2018-02-23 13:05:00,320.07,320.25,319.61,319.84,2050.0,319.2089,319.3884,318.7502,318.9795,2050.0
2018-02-23 13:10:00,319.75,319.78,319.26,319.6,2135.0,318.8898,318.9197,318.4011,318.7402,2135.0
2018-02-23 13:15:00,319.78,319.81,319.65,319.8,1680.0,318.9197,318.9496,318.7901,318.9397,1680.0
2018-02-23 13:20:00,319.96,320.16,319.36,319.42,3210.0,319.0992,319.2987,318.5008,318.5607,3210.0
2018-02-23 13:25:00,319.6,319.81,319.49,319.49,2050.0,318.7402,318.9496,318.6305,318.6305,2050.0
2018-02-23 13:30:00,319.79,320.25,319.74,320.25,2107.0,318.9297,319.3884,318.8798,319.3884,2107.0
2018-02-23 13:35:00,319.91,320.36,319.9,320.14,2680.0,319.0494,319.4981,319.0394,319.2787,2680.0
2018-02-23 13:40:00,320.38,320.5,320.22,320.27,1718.0,319.5181,319.6378,319.3585,319.4084,1718.0
2018-02-23 13:45:00,320.79,321.23,320.79,320.98,5397.0,319.927,320.3658,319.927,320.1165,5397.0
2018-02-23 13:50:00,320.91,321.13,320.91,321.13,2010.0,320.0467,320.2661,320.0467,320.2661,2010.0
2018-02-23 13:55:00,320.92,321.27,320.7,320.86,4861.0,320.0566,320.4057,319.8372,319.9968,4861.0
2018-02-23 14:00:00,320.7,321.09,320.39,320.48,4710.0,319.8372,320.2262,319.5281,319.6178,4710.0
2018-02-23 14:05:00,320.55,320.55,320.16,320.31,2222.0,319.6876,319.6876,319.2987,319.4483,2222.0
2018-02-23 14:10:00,320.31,320.35,320.15,320.32,2305.0,319.4483,319.4882,319.2887,319.4583,2305.0
2018-02-23 14:15:00,320.36,320.59,320.1,320.18,3400.0,319.4981,319.7275,319.2388,319.3186,3400.0
2018-02-23 14:20:00,320.08,321.11,320.08,321.11,6775.0,319.2189,320.2461,319.2189,320.2461,6775.0
2018-02-23 14:25:00,320.94,321.38,320.9,320.99,3940.0,320.0766,320.5154,320.0367,320.1265,3940.0
2018-02-23 14:30:00,321.03,321.77,321.03,321.51,6959.0,320.1663,320.9044,320.1663,320.6451,6959.0
2018-02-23 14:35:00,321.61,321.7,320.58,320.96,2926.0,320.7448,320.8345,319.7176,320.0965,2926.0
2018-02-23 14:40:00,320.86,321.64,320.86,321.64,700.0,319.9968,320.7747,319.9968,320.7747,700.0
2018-02-23 14:45:00,321.65,322.38,321.31,322.38,5340.0,320.7847,321.5127,320.4456,321.5127,5340.0
2018-02-23 14:50:00,322.5,322.54,321.73,321.89,7336.0,321.6324,321.6723,320.8645,321.024,7336.0
2018-02-23 14:55:00,321.7,322.5,321.11,322.2,8700.0,320.8345,321.6324,320.2461,321.3332,8700.0
2018-02-23 15:00:00,322.24,322.99,321.96,322.44,14831.0,321.3731,322.1211,321.0938,321.5726,14831.0
2018-02-23 15:05:00,322.55,322.89,322.43,322.61,5258.0,321.6823,322.0213,321.5626,321.7421,5258.0
2018-02-23 15:10:00,322.61,322.99,322.31,322.63,9300.0,321.7421,322.1211,321.4429,321.762,9300.0
2018-02-23 15:15:00,322.65,322.83,322.31,322.81,6700.0,321.782,321.9615,321.4429,321.9416,6700.0
2018-02-23 15:20:00,322.67,323.21,322.5,323.21,10381.0,321.8019,322.3405,321.6324,322.3405,10381.0
2018-02-23 15:25:00,323.07,323.41,322.77,322.8,13886.0,322.2009,322.5399,321.9017,321.9316,13886.0
2018-02-23 15:30:00,322.8,323.29,322.19,322.19,16047.0,321.9316,322.4203,321.3232,321.3232,16047.0
2018-02-23 15:35:00,322.47,322.96,322.33,322.75,15647.0,321.6025,322.0912,321.4628,321.8817,15647.0
2018-02-23 15:40:00,322.75,323.58,322.75,323.57,14037.0,321.8817,322.7095,321.8817,322.6995,14037.0
2018-02-23 15:45:00,323.52,323.55,322.92,323.1,19020.0,322.6496,322.6796,322.0513,322.2308,19020.0
2018-02-23 15:50:00,323.19,323.44,322.95,323.34,11979.0,322.3205,322.5699,322.0812,322.4701,11979.0
2018-02-23 15:55:00,323.23,323.9,323.14,323.87,34017.0,322.3604,323.0286,322.2707,322.9987,34017.0
2018-02-26 09:30:00,324.35,325.0,323.0,323.97,22715.0,323.4774,324.1257,322.131,323.0984,22715.0
2018-02-26 09:35:00,324.27,325.8,324.18,325.31,7423.0,323.3976,324.9235,323.3079,324.4348,7423.0
2018-02-26 09:40:00,325.32,325.53,324.4,325.3,5950.0,324.4448,324.6542,323.5273,324.4249,5950.0
2018-02-26 09:45:00,325.5,326.16,325.14,325.3,5633.0,324.6243,325.2825,324.2653,324.4249,5633.0
2018-02-26 09:50:00,325.24,325.24,322.0,322.01,7307.0,324.365,324.365,321.1337,321.1437,7307.0
2018-02-26 09:55:00,321.41,322.84,321.01,321.82,8210.0,320.5453,321.9715,320.1464,320.9542,8210.0
2018-02-26 10:00:00,322.05,322.14,320.6,321.91,10183.0,321.1836,321.2734,319.7375,321.044,10183.0
2018-02-26 10:05:00,322.04,322.52,321.9,321.9,3600.0,321.1736,321.6523,321.034,321.034,3600.0
2018-02-26 10:10:00,322.04,323.67,321.4,323.06,4708.0,321.1736,322.7992,320.5353,322.1909,4708.0
2018-02-26 10:15:00,322.94,322.95,321.31,321.76,15666.0,322.0712,322.0812,320.4456,320.8944,15666.0
2018-02-26 10:20:00,321.9,323.29,321.55,323.29,8282.0,321.034,322.4203,320.6849,322.4203,8282.0
2018-02-26 10:25:00,322.73,323.3,322.48,323.11,4342.0,321.8618,322.4302,321.6124,322.2407,4342.0
2018-02-26 10:30:00,323.32,323.81,323.27,323.81,1500.0,322.4502,322.9389,322.4003,322.9389,1500.0
2018-02-26 10:35:00,323.25,323.61,322.47,323.0,4093.0,322.3804,322.7394,321.6025,322.131,4093.0
2018-02-26 10:40:00,323.06,323.06,322.92,322.93,1000.0,322.1909,322.1909,322.0513,322.0612,1000.0
2018-02-26 10:45:00,323.04,323.55,323.04,323.2,3557.0,322.1709,322.6796,322.1709,322.3305,3557.0
2018-02-26 10:50:00,323.18,323.26,322.75,323.19,4064.0,322.3106,322.3903,321.8817,322.3205,4064.0
2018-02-26 10:55:00,323.0,323.0,322.52,322.63,1300.0,322.131,322.131,321.6523,321.762,1300.0
2018-02-26 11:00:00,322.78,323.79,322.77,323.63,1943.0,321.9116,322.9189,321.9017,322.7593,1943.0
2018-02-26 11:05:00,323.7,323.95,323.41,323.95,3100.0,322.8292,323.0785,322.5399,323.0785,3100.0
2018-02-26 11:10:00,324.0,324.48,323.83,324.48,1600.0,323.1284,323.6071,322.9588,323.6071,1600.0
2018-02-26 11:15:00,324.18,324.43,323.94,324.43,686.0,323.3079,323.5572,323.0685,323.5572,686.0
2018-02-26 11:20:00,324.29,324.51,323.72,323.85,3500.0,323.4176,323.637,322.8491,322.9788,3500.0
2018-02-26 11:25:00,323.92,324.69,323.82,324.69,1624.0,323.0486,323.8165,322.9488,323.8165,1624.0
2018-02-26 11:30:00,324.29,324.52,323.76,324.11,3620.0,323.4176,323.647,322.889,323.2381,3620.0
2018-02-26 11:35:00,323.92,323.92,323.7,323.79,1244.0,323.0486,323.0486,322.8292,322.9189,1244.0
2018-02-26 11:40:00,323.63,324.56,323.59,324.56,3442.0,322.7593,323.6868,322.7195,323.6868,3442.0
2018-02-26 11:45:00,324.52,324.61,323.84,323.84,2300.0,323.647,323.7367,322.9688,322.9688,2300.0
2018-02-26 11:50:00,323.87,323.97,323.87,323.97,400.0,322.9987,323.0984,322.9987,323.0984,400.0
2018-02-26 11:55:00,324.06,324.06,323.5,323.69,3300.0,323.1882,323.1882,322.6297,322.8192,3300.0
2018-02-26 12:00:00,323.93,323.94,323.64,323.64,300.0,323.0585,323.0685,322.7693,322.7693,300.0
2018-02-26 12:05:00,323.58,324.32,323.58,323.94,4716.0,322.7095,323.4475,322.7095,323.0685,4716.0
2018-02-26 12:10:00,324.05,324.82,323.95,324.17,1900.0,323.1782,323.9461,323.0785,323.2979,1900.0
2018-02-26 12:15:00,323.98,324.51,323.98,324.51,2300.0,323.1084,323.637,323.1084,323.637,2300.0
2018-02-26 12:20:00,324.28,324.33,324.06,324.08,1000.0,323.4076,323.4575,323.1882,323.2081,1000.0
2018-02-26 12:25:00,323.72,323.81,323.41,323.41,1000.0,322.8491,322.9389,322.5399,322.5399,1000.0
2018-02-26 12:30:00,323.83,323.92,323.07,323.3,1925.0,322.9588,323.0486,322.2009,322.4302,1925.0
2018-02-26 12:35:00,323.71,324.0,323.55,323.71,1800.0,322.8391,323.1284,322.6796,322.8391,1800.0
2018-02-26 12:40:00,323.53,324.69,323.36,324.14,3969.0,322.6596,323.8165,322.4901,323.268,3969.0
2018-02-26 12:45:00,324.63,324.67,323.8,324.67,4325.0,323.7567,323.7966,322.9289,323.7966,4325.0
2018-02-26 12:50:00,324.68,324.87,324.03,324.7,3618.0,323.8065,323.996,323.1583,323.8265,3618.0
2018-02-26 12:55:00,324.73,324.95,324.5,324.57,2139.0,323.8564,324.0758,323.627,323.6968,2139.0
2018-02-26 13:00:00,324.56,324.88,324.56,324.72,1200.0,323.6868,324.006,323.6868,323.8464,1200.0
2018-02-26 13:05:00,324.78,324.8,323.58,324.19,8581.0,323.9063,323.9262,322.7095,323.3178,8581.0
2018-02-26 13:10:00,324.4,324.4,323.47,323.9,5200.0,323.5273,323.5273,322.5998,323.0286,5200.0
2018-02-26 13:15:00,324.0,324.0,323.28,323.28,3300.0,323.1284,323.1284,322.4103,322.4103,3300.0
2018-02-26 13:20:00,323.36,323.79,323.25,323.55,1200.0,322.4901,322.9189,322.3804,322.6796,1200.0
2018-02-26 13:25:00,323.38,323.81,323.37,323.75,2500.0,322.51,322.9389,322.5,322.879,2500.0
2018-02-26 13:30:00,323.67,323.76,323.21,323.21,3815.0,322.7992,322.889,322.3405,322.3405,3815.0
2018-02-26 13:35:00,323.22,323.24,322.51,322.51,2361.0,322.3505,322.3704,321.6424,321.6424,2361.0
2018-02-26 13:40:00,322.62,322.81,322.42,322.81,1500.0,321.7521,321.9416,321.5526,321.9416,1500.0
2018-02-26 13:45:00,322.81,322.82,322.15,322.22,3150.0,321.9416,321.9515,321.2833,321.3531,3150.0
2018-02-26 13:50:00,322.15,322.76,321.69,322.61,2544.0,321.2833,321.8917,320.8246,321.7421,2544.0
2018-02-26 13:55:00,322.62,322.62,322.45,322.45,1700.0,321.7521,321.7521,321.5825,321.5825,1700.0
2018-02-26 14:00:00,322.29,322.64,322.13,322.13,1600.0,321.423,321.772,321.2634,321.2634,1600.0
2018-02-26 14:05:00,322.45,322.52,322.2,322.52,498.0,321.5825,321.6523,321.3332,321.6523,498.0
2018-02-26 14:10:00,322.51,322.56,321.91,321.91,7564.0,321.6424,321.6922,321.044,321.044,7564.0
2018-02-26 14:15:00,321.92,322.53,321.91,322.53,8414.0,321.0539,321.6623,321.044,321.6623,8414.0
2018-02-26 14:20:00,322.29,322.67,322.27,322.53,1748.0,321.423,321.8019,321.403,321.6623,1748.0
2018-02-26 14:25:00,322.66,322.66,321.69,321.87,2642.0,321.792,321.792,320.8246,321.0041,2642.0
2018-02-26 14:30:00,321.94,322.3,321.81,321.87,2651.0,321.0739,321.4329,320.9442,321.0041,2651.0
2018-02-26 14:35:00,322.05,322.49,321.87,322.06,2191.0,321.1836,321.6224,321.0041,321.1936,2191.0
2018-02-26 14:40:00,322.19,322.29,321.73,321.95,7268.0,321.3232,321.423,320.8645,321.0839,7268.0
2018-02-26 14:45:00,322.02,322.12,321.71,321.9,1750.0,321.1537,321.2534,320.8445,321.034,1750.0
2018-02-26 14:50:00,321.9,322.67,321.74,322.51,2345.0,321.034,321.8019,320.8744,321.6424,2345.0
2018-02-26 14:55:00,323.08,323.08,322.44,322.81,2437.0,322.2108,322.2108,321.5726,321.9416,2437.0
2018-02-26 15:00:00,322.85,323.32,322.83,323.32,2000.0,321.9814,322.4502,321.9615,322.4502,2000.0
2018-02-26 15:05:00,323.69,323.69,322.93,323.64,3237.0,322.8192,322.8192,322.0612,322.7693,3237.0
2018-02-26 15:10:00,323.53,323.59,323.32,323.46,1700.0,322.6596,322.7195,322.4502,322.5898,1700.0
2018-02-26 15:15:00,323.39,323.65,323.35,323.63,2780.0,322.52,322.7793,322.4801,322.7593,2780.0
2018-02-26 15:20:00,323.72,324.71,323.64,324.65,3227.0,322.8491,323.8364,322.7693,323.7766,3227.0
2018-02-26 15:25:00,324.53,325.0,324.47,324.86,7400.0,323.6569,324.1257,323.5971,323.986,7400.0
2018-02-26 15:30:00,324.86,324.94,324.61,324.94,5500.0,323.986,324.0658,323.7367,324.0658,5500.0
2018-02-26 15:35:00,324.83,325.24,324.67,324.9,11492.0,323.9561,324.365,323.7966,324.0259,11492.0
2018-02-26 15:40:00,325.08,325.13,324.46,324.67,6500.0,324.2054,324.2553,323.5871,323.7966,6500.0
2018-02-26 15:45:00,324.46,324.73,324.22,324.27,9990.0,323.5871,323.8564,323.3478,323.3976,9990.0
2018-02-26 15:50:00,324.41,324.98,324.04,324.39,8184.0,323.5373,324.1057,323.1682,323.5173,8184.0
2018-02-26 15:55:00,324.4,325.0,324.39,324.89,17702.0,323.5273,324.1257,323.5173,324.016,17702.0
2018-02-27 09:30:00,324.96,325.51,324.01,324.52,7816.0,324.0858,324.6343,323.1383,323.647,7816.0
2018-02-27 09:35:00,324.96,326.88,324.96,326.87,5165.0,324.0858,326.0006,324.0858,325.9906,5165.0
2018-02-27 09:40:00,327.34,327.34,326.01,326.6,3400.0,326.4594,326.4594,325.1329,325.7214,3400.0
2018-02-27 09:45:00,326.9,327.49,326.9,327.49,3000.0,326.0206,326.609,326.0206,326.609,3000.0
2018-02-27 09:50:00,327.84,327.87,325.32,326.45,10029.0,326.958,326.9879,324.4448,325.5718,10029.0
2018-02-27 09:55:00,326.81,326.96,325.22,325.22,4252.0,325.9308,326.0804,324.3451,324.3451,4252.0
2018-02-27 10:00:00,325.39,326.23,324.67,324.84,12262.0,324.5146,325.3524,323.7966,323.9661,12262.0
2018-02-27 10:05:00,325.0,325.03,323.16,323.42,7996.0,324.1257,324.1556,322.2906,322.5499,7996.0
2018-02-27 10:10:00,323.2,324.73,323.2,324.5,7080.0,322.3305,323.8564,322.3305,323.627,7080.0
2018-02-27 10:15:00,324.5,324.5,323.79,323.98,2100.0,323.627,323.627,322.9189,323.1084,2100.0
2018-02-27 10:20:00,323.98,324.52,323.81,324.23,4600.0,323.1084,323.647,322.9389,323.3577,4600.0
2018-02-27 10:25:00,324.34,324.34,323.33,323.37,5500.0,323.4674,323.4674,322.4602,322.5,5500.0
2018-02-27 10:30:00,323.41,323.41,322.67,322.92,10466.0,322.5399,322.5399,321.8019,322.0513,10466.0
2018-02-27 10:35:00,322.94,323.28,322.79,322.91,4454.0,322.0712,322.4103,321.9216,322.0413,4454.0
2018-02-27 10:40:00,322.87,323.29,322.82,323.25,5457.0,322.0014,322.4203,321.9515,322.3804,5457.0
2018-02-27 10:45:00,323.07,323.07,322.49,322.72,7300.0,322.2009,322.2009,321.6224,321.8518,7300.0
2018-02-27 10:50:00,322.61,322.62,321.21,321.37,5350.0,321.7421,321.7521,320.3459,320.5054,5350.0
2018-02-27 10:55:00,321.29,321.62,320.61,320.67,7307.0,320.4256,320.7548,319.7475,319.8073,7307.0
2018-02-27 11:00:00,320.55,321.01,319.78,320.35,9673.0,319.6876,320.1464,318.9197,319.4882,9673.0
2018-02-27 11:05:00,319.95,320.76,319.95,320.63,6016.0,319.0892,319.8971,319.0892,319.7674,6016.0
2018-02-27 11:10:00,320.97,321.38,320.1,320.14,9734.0,320.1065,320.5154,319.2388,319.2787,9734.0
2018-02-27 11:15:00,320.3,320.58,319.85,319.85,9254.0,319.4383,319.7176,318.9895,318.9895,9254.0
2018-02-27 11:20:00,319.84,320.0,319.05,319.3,7800.0,318.9795,319.1391,318.1917,318.441,7800.0
2018-02-27 11:25:00,319.35,319.46,318.5,318.66,8227.0,318.4909,318.6006,317.6431,317.8027,8227.0
2018-02-27 11:30:00,318.94,320.0,318.79,319.98,4886.0,318.082,319.1391,317.9324,319.1192,4886.0
2018-02-27 11:35:00,320.09,320.09,319.22,319.74,7275.0,319.2289,319.2289,318.3612,318.8798,7275.0
2018-02-27 11:40:00,319.65,320.39,319.62,320.05,2446.0,318.7901,319.5281,318.7601,319.189,2446.0
2018-02-27 11:45:00,320.16,320.92,319.9,320.63,2987.0,319.2987,320.0566,319.0394,319.7674,2987.0
2018-02-27 11:50:00,320.85,320.86,320.1,320.54,5690.0,319.9868,319.9968,319.2388,319.6777,5690.0
2018-02-27 11:55:00,320.72,320.79,320.08,320.44,3107.0,319.8572,319.927,319.2189,319.5779,3107.0
2018-02-27 12:00:00,320.25,320.62,320.22,320.27,1400.0,319.3884,319.7574,319.3585,319.4084,1400.0
2018-02-27 12:05:00,320.46,320.64,320.36,320.64,841.0,319.5979,319.7774,319.4981,319.7774,841.0
2018-02-27 12:10:00,320.37,321.57,320.36,321.17,9112.0,319.5081,320.7049,319.4981,320.306,9112.0
2018-02-27 12:15:00,321.57,322.4,321.18,321.8,10507.0,320.7049,321.5327,320.3159,320.9343,10507.0
2018-02-27 12:20:00,321.8,321.99,321.26,321.54,7900.0,320.9343,321.1238,320.3957,320.675,7900.0
2018-02-27 12:25:00,321.53,322.15,321.52,322.0,2000.0,320.665,321.2833,320.655,321.1337,2000.0
2018-02-27 12:30:00,322.0,322.25,321.61,321.78,4603.0,321.1337,321.3831,320.7448,320.9143,4603.0
2018-02-27 12:35:00,321.77,322.14,321.66,321.82,3776.0,320.9044,321.2734,320.7946,320.9542,3776.0
2018-02-27 12:40:00,321.82,321.99,321.75,321.89,2700.0,320.9542,321.1238,320.8844,321.024,2700.0
2018-02-27 12:45:00,321.89,322.17,321.57,321.99,3000.0,321.024,321.3033,320.7049,321.1238,3000.0
2018-02-27 12:50:00,321.99,322.5,321.77,321.92,16463.0,321.1238,321.6324,320.9044,321.0539,16463.0
2018-02-27 12:55:00,321.89,322.2,321.5,322.2,5869.0,321.024,321.3332,320.6351,321.3332,5869.0
2018-02-27 13:00:00,322.38,322.38,321.65,321.92,4850.0,321.5127,321.5127,320.7847,321.0539,4850.0
2018-02-27 13:05:00,322.0,322.69,321.76,322.21,9000.0,321.1337,321.8219,320.8944,321.3432,9000.0
2018-02-27 13:10:00,322.24,322.28,321.48,321.51,5186.0,321.3731,321.413,320.6151,320.6451,5186.0
2018-02-27 13:15:00,321.69,321.99,321.35,321.64,7497.0,320.8246,321.1238,320.4855,320.7747,7497.0
2018-02-27 13:20:00,321.65,321.82,321.35,321.61,3225.0,320.7847,320.9542,320.4855,320.7448,3225.0
2018-02-27 13:25:00,321.68,321.88,321.29,321.64,4160.0,320.8146,321.0141,320.4256,320.7747,4160.0
2018-02-27 13:30:00,321.42,321.52,320.93,320.93,3233.0,320.5553,320.655,320.0666,320.0666,3233.0
2018-02-27 13:35:00,320.85,321.03,320.76,320.99,3546.0,319.9868,320.1663,319.8971,320.1265,3546.0
2018-02-27 13:40:00,320.98,321.4,320.83,321.25,7798.0,320.1165,320.5353,319.9669,320.3858,7798.0
2018-02-27 13:45:00,321.25,321.44,320.94,320.94,2100.0,320.3858,320.5752,320.0766,320.0766,2100.0
2018-02-27 13:50:00,321.18,321.38,320.65,320.93,7325.0,320.3159,320.5154,319.7874,320.0666,7325.0
2018-02-27 13:55:00,320.59,321.0,320.33,320.54,5000.0,319.7275,320.1364,319.4682,319.6777,5000.0
2018-02-27 14:00:00,320.73,320.83,320.0,320.0,11758.0,319.8672,319.9669,319.1391,319.1391,11758.0
2018-02-27 14:05:00,320.0,320.14,319.8,320.08,11166.0,319.1391,319.2787,318.9397,319.2189,11166.0
2018-02-27 14:10:00,320.26,320.37,319.85,320.15,3800.0,319.3984,319.5081,318.9895,319.2887,3800.0
2018-02-27 14:15:00,320.15,320.42,319.84,320.21,8269.0,319.2887,319.558,318.9795,319.3485,8269.0
2018-02-27 14:20:00,320.01,320.23,319.94,320.04,5765.0,319.1491,319.3685,319.0793,319.179,5765.0
2018-02-27 14:25:00,319.94,321.15,319.89,321.15,8114.0,319.0793,320.286,319.0294,320.286,8114.0
2018-02-27 14:30:00,321.1,321.5,320.6,321.19,3900.0,320.2362,320.6351,319.7375,320.3259,3900.0
2018-02-27 14:35:00,321.42,321.76,321.15,321.4,2646.0,320.5553,320.8944,320.286,320.5353,2646.0
2018-02-27 14:40:00,321.4,321.4,320.95,320.99,4474.0,320.5353,320.5353,320.0866,320.1265,4474.0
2018-02-27 14:45:00,320.76,320.85,320.24,320.24,5046.0,319.8971,319.9868,319.3785,319.3785,5046.0
2018-02-27 14:50:00,320.52,320.76,320.23,320.76,14200.0,319.6577,319.8971,319.3685,319.8971,14200.0
2018-02-27 14:55:00,320.76,321.54,320.76,321.01,6302.0,319.8971,320.675,319.8971,320.1464,6302.0
2018-02-27 15:00:00,321.11,321.46,320.79,321.14,4904.0,320.2461,320.5952,319.927,320.276,4904.0
2018-02-27 15:05:00,321.16,321.25,320.61,320.61,7526.0,320.296,320.3858,319.7475,319.7475,7526.0
2018-02-27 15:10:00,320.24,320.71,320.24,320.63,6300.0,319.3785,319.8472,319.3785,319.7674,6300.0
2018-02-27 15:15:00,320.52,321.64,320.52,320.74,10350.0,319.6577,320.7747,319.6577,319.8771,10350.0
2018-02-27 15:20:00,320.66,320.77,320.25,320.45,5400.0,319.7973,319.907,319.3884,319.5879,5400.0
2018-02-27 15:25:00,320.3,320.48,320.07,320.48,4400.0,319.4383,319.6178,319.2089,319.6178,4400.0
2018-02-27 15:30:00,320.68,321.33,320.48,320.68,14863.0,319.8173,320.4655,319.6178,319.8173,14863.0
2018-02-27 15:35:00,320.76,320.76,320.07,320.16,6999.0,319.8971,319.8971,319.2089,319.2987,6999.0
2018-02-27 15:40:00,320.35,321.13,320.03,320.87,15447.0,319.4882,320.2661,319.169,320.0068,15447.0
2018-02-27 15:45:00,321.01,321.2,320.78,321.2,13784.0,320.1464,320.3359,319.917,320.3359,13784.0
2018-02-27 15:50:00,321.2,321.44,320.76,321.2,15585.0,320.3359,320.5752,319.8971,320.3359,15585.0
2018-02-27 15:55:00,321.05,321.21,320.82,320.96,35433.0,320.1863,320.3459,319.9569,320.0965,35433.0
2018-02-28 09:30:00,321.13,321.75,320.01,320.37,11742.0,320.2661,320.8844,319.1491,319.5081,11742.0
2018-02-28 09:35:00,320.69,321.61,319.9,320.94,14545.0,319.8273,320.7448,319.0394,320.0766,14545.0
2018-02-28 09:40:00,320.98,320.98,319.45,320.92,5688.0,320.1165,320.1165,318.5906,320.0566,5688.0
2018-02-28 09:45:00,321.06,321.99,320.65,321.57,9936.0,320.1963,321.1238,319.7874,320.7049,9936.0
2018-02-28 09:50:00,321.09,321.93,321.09,321.88,1300.0,320.2262,321.0639,320.2262,321.0141,1300.0
2018-02-28 09:55:00,322.53,323.44,322.34,323.15,4966.0,321.6623,322.5699,321.4728,322.2806,4966.0
2018-02-28 10:00:00,323.39,324.1,323.31,323.61,6720.0,322.52,323.2281,322.4402,322.7394,6720.0
2018-02-28 10:05:00,323.6,323.73,321.73,322.76,5265.0,322.7294,322.8591,320.8645,321.8917,5265.0
2018-02-28 10:10:00,322.66,323.62,322.43,323.62,1808.0,321.792,322.7494,321.5626,322.7494,1808.0
2018-02-28 10:15:00,322.95,323.4,322.46,323.4,4350.0,322.0812,322.53,321.5925,322.53,4350.0
2018-02-28 10:20:00,323.07,323.18,321.72,322.46,2700.0,322.2009,322.3106,320.8545,321.5925,2700.0
2018-02-28 10:25:00,322.71,324.21,322.41,323.97,4630.0,321.8418,323.3378,321.5426,323.0984,4630.0
2018-02-28 10:30:00,323.49,323.49,322.25,322.63,11527.0,322.6197,322.6197,321.3831,321.762,11527.0
2018-02-28 10:35:00,323.14,323.49,322.94,323.31,3026.0,322.2707,322.6197,322.0712,322.4402,3026.0
2018-02-28 10:40:00,323.3,323.3,322.0,322.19,8900.0,322.4302,322.4302,321.1337,321.3232,8900.0
2018-02-28 10:45:00,322.54,322.6,321.45,322.28,12832.0,321.6723,321.7321,320.5852,321.413,12832.0
2018-02-28 10:50:00,322.03,322.15,320.89,321.74,13001.0,321.1637,321.2833,320.0267,320.8744,13001.0
2018-02-28 10:55:00,321.53,321.53,320.31,320.31,7118.0,320.665,320.665,319.4483,319.4483,7118.0
2018-02-28 11:00:00,320.5,321.0,320.21,320.61,4002.0,319.6378,320.1364,319.3485,319.7475,4002.0
2018-02-28 11:05:00,320.61,321.39,320.25,320.45,6114.0,319.7475,320.5254,319.3884,319.5879,6114.0
2018-02-28 11:10:00,320.25,321.18,320.25,320.75,5600.0,319.3884,320.3159,319.3884,319.8871,5600.0
2018-02-28 11:15:00,320.67,320.67,319.65,319.65,7589.0,319.8073,319.8073,318.7901,318.7901,7589.0
2018-02-28 11:20:00,319.51,320.34,318.96,318.96,2394.0,318.6504,319.4782,318.1019,318.1019,2394.0
2018-02-28 11:25:00,319.28,321.18,319.26,320.81,13612.0,318.4211,320.3159,318.4011,319.9469,13612.0
2018-02-28 11:30:00,321.02,321.3,320.76,320.79,5500.0,320.1564,320.4356,319.8971,319.927,5500.0
2018-02-28 11:35:00,320.91,321.73,320.9,321.51,3375.0,320.0467,320.8645,320.0367,320.6451,3375.0
2018-02-28 11:40:00,321.38,321.8,321.0,321.8,3900.0,320.5154,320.9343,320.1364,320.9343,3900.0
2018-02-28 11:45:00,321.85,322.45,321.57,322.34,9602.0,320.9841,321.5825,320.7049,321.4728,9602.0
2018-02-28 11:50:00,322.33,322.34,321.8,321.8,700.0,321.4628,321.4728,320.9343,320.9343,700.0
2018-02-28 11:55:00,322.01,322.68,321.99,322.34,2503.0,321.1437,321.8119,321.1238,321.4728,2503.0
2018-02-28 12:00:00,322.31,322.66,322.22,322.34,3833.0,321.4429,321.792,321.3531,321.4728,3833.0
2018-02-28 12:05:00,322.33,322.5,321.96,322.22,6475.0,321.4628,321.6324,321.0938,321.3531,6475.0
2018-02-28 12:10:00,322.24,322.37,321.65,322.37,5690.0,321.3731,321.5027,320.7847,321.5027,5690.0
2018-02-28 12:15:00,321.95,322.22,321.84,321.87,2300.0,321.0839,321.3531,320.9742,321.0041,2300.0
2018-02-28 12:20:00,321.63,321.87,321.63,321.73,1400.0,320.7647,321.0041,320.7647,320.8645,1400.0
2018-02-28 12:25:00,321.87,322.49,321.87,322.33,1861.0,321.0041,321.6224,321.0041,321.4628,1861.0
2018-02-28 12:30:00,321.86,322.47,321.68,322.18,2000.0,320.9941,321.6025,320.8146,321.3132,2000.0
2018-02-28 12:35:00,322.09,322.51,321.88,322.51,2714.0,321.2235,321.6424,321.0141,321.6424,2714.0
2018-02-28 12:40:00,321.99,322.25,321.87,321.99,5129.0,321.1238,321.3831,321.0041,321.1238,5129.0
2018-02-28 12:45:00,321.9,323.23,321.89,323.23,2800.0,321.034,322.3604,321.024,322.3604,2800.0
2018-02-28 12:50:00,322.99,323.23,322.7,323.04,2031.0,322.1211,322.3604,321.8319,322.1709,2031.0
2018-02-28 12:55:00,322.59,322.59,322.1,322.1,400.0,321.7221,321.7221,321.2335,321.2335,400.0
2018-02-28 13:00:00,322.1,322.64,322.1,322.53,1782.0,321.2335,321.772,321.2335,321.6623,1782.0
2018-02-28 13:05:00,322.59,323.0,322.47,322.6,2326.0,321.7221,322.131,321.6025,321.7321,2326.0
2018-02-28 13:10:00,322.66,322.86,322.35,322.36,5860.0,321.792,321.9914,321.4828,321.4928,5860.0
2018-02-28 13:15:00,322.73,323.04,322.73,323.04,500.0,321.8618,322.1709,321.8618,322.1709,500.0
2018-02-28 13:20:00,322.91,323.8,322.85,323.8,2504.0,322.0413,322.9289,321.9814,322.9289,2504.0
2018-02-28 13:25:00,323.64,323.64,323.04,323.47,1300.0,322.7693,322.7693,322.1709,322.5998,1300.0
2018-02-28 13:30:00,323.53,323.54,323.21,323.27,658.0,322.6596,322.6696,322.3405,322.4003,658.0
2018-02-28 13:35:00,322.98,323.11,322.89,322.9,1400.0,322.1111,322.2407,322.0213,322.0313,1400.0
2018-02-28 13:40:00,322.82,323.25,322.48,322.48,4138.0,321.9515,322.3804,321.6124,321.6124,4138.0
2018-02-28 13:45:00,322.67,322.67,322.4,322.42,1089.0,321.8019,321.8019,321.5327,321.5526,1089.0
2018-02-28 13:50:00,322.2,323.06,321.12,322.16,13484.0,321.3332,322.1909,320.2561,321.2933,13484.0
2018-02-28 13:55:00,322.49,322.81,322.33,322.81,3778.0,321.6224,321.9416,321.4628,321.9416,3778.0
2018-02-28 14:00:00,322.6,322.93,322.6,322.75,6500.0,321.7321,322.0612,321.7321,321.8817,6500.0
2018-02-28 14:05:00,322.54,323.03,322.53,323.03,14337.0,321.6723,322.161,321.6623,322.161,14337.0
2018-02-28 14:10:00,323.08,323.25,322.78,322.79,1825.0,322.2108,322.3804,321.9116,321.9216,1825.0
2018-02-28 14:15:00,323.0,323.13,322.46,322.46,4890.0,322.131,322.2607,321.5925,321.5925,4890.0
2018-02-28 14:20:00,322.64,323.18,322.6,323.05,3400.0,321.772,322.3106,321.7321,322.1809,3400.0
2018-02-28 14:25:00,322.66,323.3,322.66,322.91,2400.0,321.792,322.4302,321.792,322.0413,2400.0
2018-02-28 14:30:00,322.91,322.91,322.47,322.5,4100.0,322.0413,322.0413,321.6025,321.6324,4100.0
2018-02-28 14:35:00,322.5,322.83,322.0,322.05,4502.0,321.6324,321.9615,321.1337,321.1836,4502.0
2018-02-28 14:40:00,321.96,322.27,321.74,321.74,5146.0,321.0938,321.403,320.8744,320.8744,5146.0
2018-02-28 14:45:00,321.72,321.81,321.45,321.56,6092.0,320.8545,320.9442,320.5852,320.6949,6092.0
2018-02-28 14:50:00,321.54,321.58,321.16,321.35,7645.0,320.675,320.7149,320.296,320.4855,7645.0
2018-02-28 14:55:00,321.18,321.44,321.07,321.29,7097.0,320.3159,320.5752,320.2062,320.4256,7097.0
2018-02-28 15:00:00,321.38,321.53,321.04,321.47,7789.0,320.5154,320.665,320.1763,320.6052,7789.0
2018-02-28 15:05:00,321.41,321.41,320.5,320.9,7500.0,320.5453,320.5453,319.6378,320.0367,7500.0
2018-02-28 15:10:00,320.93,321.02,320.51,321.02,8300.0,320.0666,320.1564,319.6477,320.1564,8300.0
2018-02-28 15:15:00,320.76,321.34,320.76,321.17,10637.0,319.8971,320.4755,319.8971,320.306,10637.0
2018-02-28 15:20:00,321.16,321.45,320.97,321.14,4150.0,320.296,320.5852,320.1065,320.276,4150.0
2018-02-28 15:25:00,320.97,321.6,320.84,321.52,8200.0,320.1065,320.7348,319.9769,320.655,8200.0
2018-02-28 15:30:00,321.39,321.64,321.23,321.43,7454.0,320.5254,320.7747,320.3658,320.5653,7454.0
2018-02-28 15:35:00,321.38,322.63,321.23,322.63,10886.0,320.5154,321.762,320.3658,321.762,10886.0
2018-02-28 15:40:00,322.3,322.43,321.49,321.49,3901.0,321.4329,321.5626,320.6251,320.6251,3901.0
2018-02-28 15:45:00,321.65,321.65,320.59,320.94,16523.0,320.7847,320.7847,319.7275,320.0766,16523.0
2018-02-28 15:50:00,320.73,320.73,319.73,320.1,27595.0,319.8672,319.8672,318.8698,319.2388,27595.0
2018-02-28 15:55:00,319.91,320.68,319.89,320.44,65986.0,319.0494,319.8173,319.0294,319.5779,65986.0
2018-03-01 09:30:00,320.35,326.24,320.35,322.83,17496.0,319.4882,325.3623,319.4882,321.9615,17496.0
2018-03-01 09:35:00,321.72,322.13,320.78,321.55,5209.0,320.8545,321.2634,319.917,320.6849,5209.0
2018-03-01 09:40:00,320.93,321.94,320.48,320.68,8041.0,320.0666,321.0739,319.6178,319.8173,8041.0
2018-03-01 09:45:00,320.6,322.2,320.39,321.88,4550.0,319.7375,321.3332,319.5281,321.0141,4550.0
2018-03-01 09:50:00,321.73,323.19,321.47,322.02,8737.0,320.8645,322.3205,320.6052,321.1537,8737.0
2018-03-01 09:55:00,321.38,322.5,320.61,320.88,12472.0,320.5154,321.6324,319.7475,320.0167,12472.0
2018-03-01 10:00:00,320.5,322.69,320.23,321.95,11092.0,319.6378,321.8219,319.3685,321.0839,11092.0
2018-03-01 10:05:00,321.71,323.69,321.6,323.48,8600.0,320.8445,322.8192,320.7348,322.6098,8600.0
2018-03-01 10:10:00,323.68,324.25,322.84,323.66,9048.0,322.8092,323.3777,321.9715,322.7893,9048.0
2018-03-01 10:15:00,324.46,324.5,323.29,324.13,8490.0,323.5871,323.627,322.4203,323.258,8490.0
2018-03-01 10:20:00,324.2,324.57,323.77,323.9,2200.0,323.3278,323.6968,322.899,323.0286,2200.0
2018-03-01 10:25:00,323.85,324.75,323.04,324.46,9809.0,322.9788,323.8763,322.1709,323.5871,9809.0
2018-03-01 10:30:00,324.69,327.38,324.64,326.82,14804.0,323.8165,326.4993,323.7666,325.9408,14804.0
2018-03-01 10:35:00,326.68,326.99,325.63,326.0,7824.0,325.8011,326.1103,324.754,325.123,7824.0
2018-03-01 10:40:00,325.98,326.61,325.29,325.83,3786.0,325.103,325.7313,324.4149,324.9534,3786.0
2018-03-01 10:45:00,325.9,326.27,325.67,325.67,3955.0,325.0232,325.3922,324.7939,324.7939,3955.0
2018-03-01 10:50:00,325.52,325.53,324.96,325.02,3551.0,324.6443,324.6542,324.0858,324.1456,3551.0
2018-03-01 10:55:00,324.69,324.69,323.7,324.01,3700.0,323.8165,323.8165,322.8292,323.1383,3700.0
2018-03-01 11:00:00,324.24,324.52,323.6,324.52,4964.0,323.3677,323.647,322.7294,323.647,4964.0
2018-03-01 11:05:00,324.22,324.91,324.22,324.62,2735.0,323.3478,324.0359,323.3478,323.7467,2735.0
2018-03-01 11:10:00,324.26,324.26,323.45,324.13,8859.0,323.3877,323.3877,322.5798,323.258,8859.0
2018-03-01 11:15:00,324.22,324.73,323.59,324.73,6958.0,323.3478,323.8564,322.7195,323.8564,6958.0
2018-03-01 11:20:00,324.33,325.0,324.25,324.47,1383.0,323.4575,324.1257,323.3777,323.5971,1383.0
2018-03-01 11:25:00,323.93,324.22,323.71,324.22,5000.0,323.0585,323.3478,322.8391,323.3478,5000.0
2018-03-01 11:30:00,324.3,324.3,324.0,324.2,1800.0,323.4275,323.4275,323.1284,323.3278,1800.0
2018-03-01 11:35:00,324.52,325.13,324.52,325.1,6943.0,323.647,324.2553,323.647,324.2254,6943.0
2018-03-01 11:40:00,324.78,325.99,324.48,325.99,3207.0,323.9063,325.113,323.6071,325.113,3207.0
2018-03-01 11:45:00,325.81,326.54,325.69,325.8,7960.0,324.9335,325.6615,324.8138,324.9235,7960.0
2018-03-01 11:50:00,325.65,326.17,325.01,325.46,7352.0,324.7739,325.2925,324.1356,324.5844,7352.0
2018-03-01 11:55:00,325.64,325.64,324.7,325.08,6319.0,324.7639,324.7639,323.8265,324.2054,6319.0
2018-03-01 12:00:00,324.99,325.04,323.78,324.0,4250.0,324.1157,324.1656,322.9089,323.1284,4250.0
2018-03-01 12:05:00,323.97,325.72,323.97,325.01,6193.0,323.0984,324.8437,323.0984,324.1356,6193.0
2018-03-01 12:10:00,325.38,325.38,324.48,324.49,9300.0,324.5046,324.5046,323.6071,323.617,9300.0
2018-03-01 12:15:00,324.11,324.68,323.92,324.37,20860.0,323.2381,323.8065,323.0486,323.4974,20860.0
2018-03-01 12:20:00,323.82,325.0,323.69,324.57,3896.0,322.9488,324.1257,322.8192,323.6968,3896.0
2018-03-01 12:25:00,324.0,324.27,323.98,324.06,1100.0,323.1284,323.3976,323.1084,323.1882,1100.0
2018-03-01 12:30:00,323.82,324.19,323.48,323.86,6619.0,322.9488,323.3178,322.6098,322.9887,6619.0
2018-03-01 12:35:00,323.96,324.4,323.77,324.08,3705.0,323.0885,323.5273,322.899,323.2081,3705.0
2018-03-01 12:40:00,323.98,324.51,323.87,324.43,1500.0,323.1084,323.637,322.9987,323.5572,1500.0
2018-03-01 12:45:00,323.86,324.83,323.7,324.67,3400.0,322.9887,323.9561,322.8292,323.7966,3400.0
2018-03-01 12:50:00,324.83,324.83,324.83,324.83,200.0,323.9561,323.9561,323.9561,323.9561,200.0
2018-03-01 12:55:00,323.94,324.04,323.56,324.03,7300.0,323.0685,323.1682,322.6895,323.1583,7300.0
2018-03-01 13:00:00,323.86,323.86,322.23,322.54,4120.0,322.9887,322.9887,321.3631,321.6723,4120.0
2018-03-01 13:05:00,322.46,323.27,322.27,322.8,7317.0,321.5925,322.4003,321.403,321.9316,7317.0
2018-03-01 13:10:00,322.51,323.49,322.46,323.39,3894.0,321.6424,322.6197,321.5925,322.52,3894.0
2018-03-01 13:15:00,323.13,323.69,323.13,323.62,2675.0,322.2607,322.8192,322.2607,322.7494,2675.0
2018-03-01 13:20:00,323.5,324.0,323.11,323.27,12202.0,322.6297,323.1284,322.2407,322.4003,12202.0
2018-03-01 13:25:00,323.28,323.91,322.74,322.99,3830.0,322.4103,323.0386,321.8717,322.1211,3830.0
2018-03-01 13:30:00,322.94,322.96,322.25,322.33,8782.0,322.0712,322.0912,321.3831,321.4628,8782.0
2018-03-01 13:35:00,322.48,323.08,322.48,322.86,1700.0,321.6124,322.2108,321.6124,321.9914,1700.0
2018-03-01 13:40:00,322.77,322.81,322.13,322.32,4900.0,321.9017,321.9416,321.2634,321.4529,4900.0
2018-03-01 13:45:00,322.01,322.23,321.63,321.99,7917.0,321.1437,321.3631,320.7647,321.1238,7917.0
2018-03-01 13:50:00,322.15,322.22,321.87,321.88,3301.0,321.2833,321.3531,321.0041,321.0141,3301.0
2018-03-01 13:55:00,321.88,322.15,321.26,321.64,10340.0,321.0141,321.2833,320.3957,320.7747,10340.0
2018-03-01 14:00:00,321.47,321.62,320.95,321.5,9300.0,320.6052,320.7548,320.0866,320.6351,9300.0
2018-03-01 14:05:00,321.19,322.2,321.17,321.64,11925.0,320.3259,321.3332,320.306,320.7747,11925.0
2018-03-01 14:10:00,321.59,321.95,320.47,320.47,11100.0,320.7248,321.0839,319.6079,319.6079,11100.0
2018-03-01 14:15:00,320.65,321.91,320.42,321.91,5904.0,319.7874,321.044,319.558,321.044,5904.0
2018-03-01 14:20:00,321.8,321.86,321.27,321.49,5758.0,320.9343,320.9941,320.4057,320.6251,5758.0
2018-03-01 14:25:00,321.52,322.55,321.51,321.78,5627.0,320.655,321.6823,320.6451,320.9143,5627.0
2018-03-01 14:30:00,322.23,322.23,321.26,321.74,8180.0,321.3631,321.3631,320.3957,320.8744,8180.0
2018-03-01 14:35:00,321.52,321.99,321.1,321.43,9804.0,320.655,321.1238,320.2362,320.5653,9804.0
2018-03-01 14:40:00,321.43,322.26,321.42,322.0,4176.0,320.5653,321.393,320.5553,321.1337,4176.0
2018-03-01 14:45:00,321.74,322.39,321.65,321.65,4300.0,320.8744,321.5227,320.7847,320.7847,4300.0
2018-03-01 14:50:00,321.97,322.39,321.44,321.54,3626.0,321.1038,321.5227,320.5752,320.675,3626.0
2018-03-01 14:55:00,322.09,322.42,321.81,321.9,7260.0,321.2235,321.5526,320.9442,321.034,7260.0
2018-03-01 15:00:00,322.41,322.41,321.49,321.56,5200.0,321.5426,321.5426,320.6251,320.6949,5200.0
2018-03-01 15:05:00,321.55,322.94,321.54,322.94,3811.0,320.6849,322.0712,320.675,322.0712,3811.0
2018-03-01 15:10:00,323.05,323.57,322.53,323.34,7500.0,322.1809,322.6995,321.6623,322.4701,7500.0
2018-03-01 15:15:00,323.34,323.98,323.29,323.98,4300.0,322.4701,323.1084,322.4203,323.1084,4300.0
2018-03-01 15:20:00,324.14,324.14,322.88,322.96,5100.0,323.268,323.268,322.0114,322.0912,5100.0
2018-03-01 15:25:00,322.95,323.03,322.36,322.52,3600.0,322.0812,322.161,321.4928,321.6523,3600.0
2018-03-01 15:30:00,322.67,322.74,321.42,321.97,17850.0,321.8019,321.8717,320.5553,321.1038,17850.0
2018-03-01 15:35:00,321.97,322.18,321.33,321.51,14002.0,321.1038,321.3132,320.4655,320.6451,14002.0
2018-03-01 15:40:00,321.28,321.85,321.22,321.71,21309.0,320.4157,320.9841,320.3558,320.8445,21309.0
2018-03-01 15:45:00,321.74,322.65,321.63,321.9,14215.0,320.8744,321.782,320.7647,321.034,14215.0
2018-03-01 15:50:00,321.36,322.26,321.01,321.87,41402.0,320.4955,321.393,320.1464,321.0041,41402.0
2018-03-01 15:55:00,322.06,322.29,321.32,321.85,60981.0,321.1936,321.423,320.4556,320.9841,60981.0
2018-03-02 09:30:00,321.94,324.38,321.5,323.49,12560.0,321.0739,323.5073,320.6351,322.6197,12560.0
2018-03-02 09:35:00,322.75,324.66,321.95,322.5,9320.0,321.8817,323.7866,321.0839,321.6324,9320.0
2018-03-02 09:40:00,321.94,323.89,321.56,322.93,10304.0,321.0739,323.0186,320.6949,322.0612,10304.0
2018-03-02 09:45:00,323.0,324.51,322.92,323.19,7711.0,322.131,323.637,322.0513,322.3205,7711.0
2018-03-02 09:50:00,323.11,324.36,323.1,324.19,2900.0,322.2407,323.4874,322.2308,323.3178,2900.0
2018-03-02 09:55:00,324.19,324.74,323.36,324.37,23950.0,323.3178,323.8664,322.4901,323.4974,23950.0
2018-03-02 10:00:00,324.74,325.3,324.06,324.81,19060.0,323.8664,324.4249,323.1882,323.9362,19060.0
2018-03-02 10:05:00,325.16,325.16,324.08,324.08,10600.0,324.2852,324.2852,323.2081,323.2081,10600.0
2018-03-02 10:10:00,324.33,325.34,323.97,324.95,15623.0,323.4575,324.4647,323.0984,324.0758,15623.0
2018-03-02 10:15:00,324.86,325.5,324.52,324.62,12401.0,323.986,324.6243,323.647,323.7467,12401.0
2018-03-02 10:20:00,324.49,326.28,324.32,325.99,16085.0,323.617,325.4022,323.4475,325.113,16085.0
2018-03-02 10:25:00,325.73,328.27,325.72,327.57,28412.0,324.8537,327.3869,324.8437,326.6887,28412.0
2018-03-02 10:30:00,327.68,328.47,327.45,328.19,7123.0,326.7985,327.5863,326.5691,327.3071,7123.0
2018-03-02 10:35:00,328.12,328.12,326.97,327.49,3982.0,327.2373,327.2373,326.0904,326.609,3982.0
2018-03-02 10:40:00,327.76,328.08,327.4,327.41,3165.0,326.8782,327.1974,326.5192,326.5292,3165.0
2018-03-02 10:45:00,328.15,328.32,327.28,327.45,2465.0,327.2672,327.4367,326.3995,326.5691,2465.0
2018-03-02 10:50:00,327.24,327.41,326.94,327.3,3400.0,326.3596,326.5292,326.0604,326.4195,3400.0
2018-03-02 10:55:00,327.7,327.82,327.17,327.31,3919.0,326.8184,326.9381,326.2898,326.4294,3919.0
2018-03-02 11:00:00,327.49,328.69,327.49,328.52,6313.0,326.609,327.8057,326.609,327.6362,6313.0
2018-03-02 11:05:00,328.54,329.75,328.04,329.05,14051.0,327.6561,328.8629,327.1575,328.1648,14051.0
2018-03-02 11:10:00,329.03,329.89,329.02,329.6,8271.0,328.1448,329.0025,328.1348,328.7133,8271.0
2018-03-02 11:15:00,329.76,330.73,329.75,329.94,11822.0,328.8729,329.8402,328.8629,329.0524,11822.0
2018-03-02 11:20:00,330.36,330.74,330.22,330.74,1900.0,329.4712,329.8502,329.3316,329.8502,1900.0
2018-03-02 11:25:00,330.65,331.67,330.65,331.54,6300.0,329.7605,330.7777,329.7605,330.6481,6300.0
2018-03-02 11:30:00,331.46,331.71,330.92,331.34,5128.0,330.5683,330.8176,330.0297,330.4486,5128.0
2018-03-02 11:35:00,331.2,331.95,331.2,331.7,10783.0,330.309,331.057,330.309,330.8076,10783.0
2018-03-02 11:40:00,331.84,333.13,331.84,332.7,16820.0,330.9473,332.2338,330.9473,331.8049,16820.0
2018-03-02 11:45:00,332.69,332.69,330.82,331.17,7701.0,331.795,331.795,329.93,330.2791,7701.0
2018-03-02 11:50:00,331.16,331.38,330.63,330.76,6525.0,330.2691,330.4885,329.7405,329.8702,6525.0
2018-03-02 11:55:00,330.81,331.28,330.43,331.28,32751.0,329.92,330.3888,329.5411,330.3888,32751.0
2018-03-02 12:00:00,331.28,331.39,329.9,330.54,5174.0,330.3888,330.4985,329.0125,329.6508,5174.0
2018-03-02 12:05:00,330.63,331.48,330.24,330.94,5847.0,329.7405,330.5882,329.3516,330.0497,5847.0
2018-03-02 12:10:00,331.42,331.61,330.55,330.97,2822.0,330.5284,330.7179,329.6607,330.0796,2822.0
2018-03-02 12:15:00,331.0,331.17,330.46,330.57,1300.0,330.1095,330.2791,329.571,329.6807,1300.0
2018-03-02 12:20:00,330.74,331.48,330.6,331.48,3120.0,329.8502,330.5882,329.7106,330.5882,3120.0
2018-03-02 12:25:00,331.28,331.52,331.05,331.52,1500.0,330.3888,330.6281,330.1594,330.6281,1500.0
2018-03-02 12:30:00,331.79,331.86,330.5,330.59,4000.0,330.8974,330.9672,329.6109,329.7006,4000.0
2018-03-02 12:35:00,330.55,330.55,329.21,329.78,7185.0,329.6607,329.6607,328.3243,328.8928,7185.0
2018-03-02 12:40:00,329.81,330.51,329.81,330.25,2500.0,328.9227,329.6208,328.9227,329.3615,2500.0
2018-03-02 12:45:00,329.99,331.04,329.99,330.9,13205.0,329.1022,330.1494,329.1022,330.0098,13205.0
2018-03-02 12:50:00,331.03,332.0,331.03,332.0,2760.0,330.1394,331.1068,330.1394,331.1068,2760.0
2018-03-02 12:55:00,331.93,331.93,331.02,331.4,2992.0,331.037,331.037,330.1295,330.5084,2992.0
2018-03-02 13:00:00,331.0,331.37,331.0,331.13,1100.0,330.1095,330.4785,330.1095,330.2392,1100.0
2018-03-02 13:05:00,330.67,331.02,330.14,330.34,5201.0,329.7804,330.1295,329.2518,329.4513,5201.0
2018-03-02 13:10:00,330.18,330.23,329.33,329.33,5129.0,329.2917,329.3416,328.444,328.444,5129.0
2018-03-02 13:15:00,329.32,329.73,329.15,329.36,3716.0,328.434,328.8429,328.2645,328.4739,3716.0
2018-03-02 13:20:00,329.21,329.59,328.52,328.52,2850.0,328.3243,328.7033,327.6362,327.6362,2850.0
2018-03-02 13:25:00,328.6,328.86,328.08,328.86,5554.0,327.716,327.9753,327.1974,327.9753,5554.0
2018-03-02 13:30:00,328.59,328.85,327.86,327.86,8300.0,327.706,327.9653,326.978,326.978,8300.0
2018-03-02 13:35:00,327.81,328.05,327.5,327.83,4399.0,326.9281,327.1675,326.6189,326.948,4399.0
2018-03-02 13:40:00,327.85,328.21,327.73,328.21,3281.0,326.968,327.327,326.8483,327.327,3281.0
2018-03-02 13:45:00,328.24,328.72,327.79,328.53,3895.0,327.3569,327.8357,326.9082,327.6462,3895.0
2018-03-02 13:50:00,328.62,328.82,328.24,328.3,3657.0,327.7359,327.9354,327.3569,327.4168,3657.0
2018-03-02 13:55:00,328.19,328.46,328.0,328.28,3300.0,327.3071,327.5764,327.1176,327.3968,3300.0
2018-03-02 14:00:00,328.57,329.51,328.48,329.2,5724.0,327.6861,328.6235,327.5963,328.3144,5724.0
2018-03-02 14:05:00,329.45,330.38,329.07,330.21,21124.0,328.5637,329.4912,328.1847,329.3216,21124.0
2018-03-02 14:10:00,330.07,330.4,329.93,330.26,1500.0,329.182,329.5111,329.0424,329.3715,1500.0
2018-03-02 14:15:00,330.0,330.22,329.61,329.61,3375.0,329.1122,329.3316,328.7233,328.7233,3375.0
2018-03-02 14:20:00,329.67,329.91,329.41,329.41,2154.0,328.7831,329.0225,328.5238,328.5238,2154.0
2018-03-02 14:25:00,329.6,329.78,329.42,329.54,3018.0,328.7133,328.8928,328.5338,328.6534,3018.0
2018-03-02 14:30:00,329.36,329.95,329.35,329.4,2349.0,328.4739,329.0623,328.464,328.5138,2349.0
2018-03-02 14:35:00,329.06,329.97,328.97,329.97,6334.0,328.1747,329.0823,328.085,329.0823,6334.0
2018-03-02 14:40:00,330.0,330.13,329.65,329.65,2244.0,329.1122,329.2419,328.7632,328.7632,2244.0
2018-03-02 14:45:00,329.74,330.14,329.45,329.79,8679.0,328.8529,329.2518,328.5637,328.9028,8679.0
2018-03-02 14:50:00,329.9,329.95,329.53,329.69,3107.0,329.0125,329.0623,328.6435,328.803,3107.0
2018-03-02 14:55:00,329.53,329.56,329.25,329.25,2100.0,328.6435,328.6734,328.3642,328.3642,2100.0
2018-03-02 15:00:00,329.3,329.92,329.0,329.92,10483.0,328.4141,329.0324,328.1149,329.0324,10483.0
2018-03-02 15:05:00,329.78,330.0,328.83,329.8,5350.0,328.8928,329.1122,327.9454,328.9127,5350.0
2018-03-02 15:10:00,329.8,329.84,329.29,329.76,3184.0,328.9127,328.9526,328.4041,328.8729,3184.0
2018-03-02 15:15:00,329.78,330.44,329.41,330.26,5964.0,328.8928,329.551,328.5238,329.3715,5964.0
2018-03-02 15:20:00,330.31,330.43,330.01,330.21,3000.0,329.4214,329.5411,329.1222,329.3216,3000.0
2018-03-02 15:25:00,330.15,330.4,330.07,330.07,2600.0,329.2618,329.5111,329.182,329.182,2600.0
2018-03-02 15:30:00,330.25,330.87,330.01,330.64,9927.0,329.3615,329.9799,329.1222,329.7505,9927.0
2018-03-02 15:35:00,330.49,331.23,330.39,331.15,8995.0,329.6009,330.3389,329.5012,330.2591,8995.0
2018-03-02 15:40:00,331.28,331.63,330.69,331.6,16070.0,330.3888,330.7378,329.8004,330.7079,16070.0
2018-03-02 15:45:00,331.74,331.74,330.16,330.61,18477.0,330.8475,330.8475,329.2718,329.7206,18477.0
2018-03-02 15:50:00,330.65,331.31,330.65,330.71,18028.0,329.7605,330.4187,329.7605,329.8203,18028.0
2018-03-02 15:55:00,330.71,331.16,330.01,330.42,56354.0,329.8203,330.2691,329.1222,329.5311,56354.0
2018-03-05 09:30:00,327.97,331.07,327.97,331.07,13226.0,327.0877,330.1793,327.0877,330.1793,13226.0
2018-03-05 09:35:00,331.92,333.03,331.08,332.24,14657.0,331.027,332.1341,330.1893,331.3462,14657.0
2018-03-05 09:40:00,332.47,332.85,330.67,331.19,8399.0,331.5756,331.9545,329.7804,330.299,8399.0
2018-03-05 09:45:00,331.17,333.82,330.7,333.61,8769.0,330.2791,332.9219,329.8103,332.7125,8769.0
2018-03-05 09:50:00,333.38,333.53,331.86,332.44,6900.0,332.4831,332.6327,330.9672,331.5456,6900.0
2018-03-05 09:55:00,332.75,332.82,332.03,332.03,1876.0,331.8548,331.9246,331.1368,331.1368,1876.0
2018-03-05 10:00:00,332.37,333.35,332.33,333.28,6059.0,331.4758,332.4532,331.4359,332.3834,6059.0
2018-03-05 10:05:00,333.05,333.05,331.16,331.16,3800.0,332.154,332.154,330.2691,330.2691,3800.0
2018-03-05 10:10:00,331.03,331.93,330.6,331.5,8874.0,330.1394,331.037,329.7106,330.6082,8874.0
2018-03-05 10:15:00,331.35,331.35,330.4,331.13,3300.0,330.4586,330.4586,329.5111,330.2392,3300.0
2018-03-05 10:20:00,331.23,332.18,331.23,332.18,2100.0,330.3389,331.2863,330.3389,331.2863,2100.0
2018-03-05 10:25:00,332.02,332.08,331.5,331.56,1725.0,331.1268,331.1866,330.6082,330.668,1725.0
2018-03-05 10:30:00,331.56,331.56,330.1,330.53,8600.0,330.668,330.668,329.2119,329.6408,8600.0
2018-03-05 10:35:00,330.74,331.6,330.34,330.75,15071.0,329.8502,330.7079,329.4513,329.8602,15071.0
2018-03-05 10:40:00,330.74,331.51,330.61,331.51,5060.0,329.8502,330.6181,329.7206,330.6181,5060.0
2018-03-05 10:45:00,331.4,331.69,330.78,331.13,8774.0,330.5084,330.7977,329.8901,330.2392,8774.0
2018-03-05 10:50:00,331.46,332.4,331.22,332.03,3655.0,330.5683,331.5058,330.3289,331.1368,3655.0
2018-03-05 10:55:00,332.25,332.57,331.74,332.56,4300.0,331.3562,331.6753,330.8475,331.6653,4300.0
2018-03-05 11:00:00,332.92,333.01,332.73,332.73,1313.0,332.0244,332.1141,331.8349,331.8349,1313.0
2018-03-05 11:05:00,332.99,333.46,332.97,332.97,3004.0,332.0942,332.5629,332.0742,332.0742,3004.0
2018-03-05 11:10:00,332.67,332.67,331.64,331.88,7044.0,331.775,331.775,330.7478,330.9872,7044.0
2018-03-05 11:15:00,331.74,332.35,331.37,332.35,4383.0,330.8475,331.4559,330.4785,331.4559,4383.0
2018-03-05 11:20:00,332.4,333.23,332.4,332.41,3343.0,331.5058,332.3335,331.5058,331.5157,3343.0
2018-03-05 11:25:00,332.84,332.84,332.21,332.6,2200.0,331.9446,331.9446,331.3163,331.7052,2200.0
2018-03-05 11:30:00,332.24,332.53,331.77,331.85,4865.0,331.3462,331.6354,330.8775,330.9572,4865.0
2018-03-05 11:35:00,332.0,332.35,331.75,332.31,4051.0,331.1068,331.4559,330.8575,331.416,4051.0
2018-03-05 11:40:00,332.3,332.3,330.84,330.84,13240.0,331.406,331.406,329.95,329.95,13240.0
2018-03-05 11:45:00,331.12,331.27,330.59,331.11,4942.0,330.2292,330.3788,329.7006,330.2192,4942.0
2018-03-05 11:50:00,331.38,331.68,331.08,331.08,1900.0,330.4885,330.7877,330.1893,330.1893,1900.0
2018-03-05 11:55:00,330.99,331.08,330.75,331.06,10267.0,330.0995,330.1893,329.8602,330.1694,10267.0
2018-03-05 12:00:00,330.84,331.52,330.8,331.52,2700.0,329.95,330.6281,329.9101,330.6281,2700.0
2018-03-05 12:05:00,331.28,331.28,330.87,330.87,1420.0,330.3888,330.3888,329.9799,329.9799,1420.0
2018-03-05 12:10:00,331.29,331.89,331.29,331.44,5109.0,330.3987,330.9971,330.3987,330.5483,5109.0
2018-03-05 12:15:00,331.44,331.63,331.18,331.18,3100.0,330.5483,330.7378,330.289,330.289,3100.0
2018-03-05 12:20:00,331.13,331.46,331.09,331.28,1800.0,330.2392,330.5683,330.1993,330.3888,1800.0
2018-03-05 12:25:00,331.5,331.86,331.42,331.49,3957.0,330.6082,330.9672,330.5284,330.5982,3957.0
2018-03-05 12:30:00,331.44,331.64,331.3,331.36,7414.0,330.5483,330.7478,330.4087,330.4686,7414.0
2018-03-05 12:35:00,331.88,332.3,331.6,332.3,7247.0,330.9872,331.406,330.7079,331.406,7247.0
2018-03-05 12:40:00,332.28,332.3,331.72,331.8,5358.0,331.3861,331.406,330.8276,330.9074,5358.0
2018-03-05 12:45:00,331.81,332.28,331.76,332.28,3500.0,330.9173,331.3861,330.8675,331.3861,3500.0
2018-03-05 12:50:00,332.41,332.56,331.98,332.19,4086.0,331.5157,331.6653,331.0869,331.2963,4086.0
2018-03-05 12:55:00,332.18,332.91,332.18,332.76,4179.0,331.2863,332.0144,331.2863,331.8648,4179.0
2018-03-05 13:00:00,332.85,333.28,332.7,333.01,4672.0,331.9545,332.3834,331.8049,332.1141,4672.0
2018-03-05 13:05:00,333.04,333.48,332.03,332.03,5350.0,332.144,332.5828,331.1368,331.1368,5350.0
2018-03-05 13:10:00,332.16,332.25,331.17,331.17,3196.0,331.2664,331.3562,330.2791,330.2791,3196.0
2018-03-05 13:15:00,331.32,331.94,331.24,331.94,3740.0,330.4287,331.047,330.3489,331.047,3740.0
2018-03-05 13:20:00,331.97,332.36,331.88,332.36,2250.0,331.0769,331.4659,330.9872,331.4659,2250.0
2018-03-05 13:25:00,332.17,332.34,331.74,331.82,4377.0,331.2764,331.4459,330.8475,330.9273,4377.0
2018-03-05 13:30:00,331.7,332.22,331.65,331.9,6200.0,330.8076,331.3262,330.7578,331.0071,6200.0
2018-03-05 13:35:00,331.88,332.3,331.64,331.86,8361.0,330.9872,331.406,330.7478,330.9672,8361.0
2018-03-05 13:40:00,332.15,332.39,331.7,331.83,3787.0,331.2564,331.4958,330.8076,330.9373,3787.0
2018-03-05 13:45:00,331.84,331.94,331.0,331.24,9450.0,330.9473,331.047,330.1095,330.3489,9450.0
2018-03-05 13:50:00,331.35,331.85,331.29,331.85,6161.0,330.4586,330.9572,330.3987,330.9572,6161.0
2018-03-05 13:55:00,332.0,332.26,331.68,332.25,5100.0,331.1068,331.3661,330.7877,331.3562,5100.0
2018-03-05 14:00:00,332.25,332.31,331.49,331.92,3052.0,331.3562,331.416,330.5982,331.027,3052.0
2018-03-05 14:05:00,331.79,332.03,331.17,331.32,4229.0,330.8974,331.1368,330.2791,330.4287,4229.0
2018-03-05 14:10:00,331.19,331.52,330.78,330.89,8049.0,330.299,330.6281,329.8901,329.9998,8049.0
2018-03-05 14:15:00,330.92,331.33,330.58,331.0,2770.0,330.0297,330.4386,329.6907,330.1095,2770.0
2018-03-05 14:20:00,330.76,331.27,330.68,331.26,3786.0,329.8702,330.3788,329.7904,330.3688,3786.0
2018-03-05 14:25:00,331.64,332.12,331.45,331.63,3500.0,330.7478,331.2265,330.5583,330.7378,3500.0
2018-03-05 14:30:00,331.86,332.03,331.61,331.82,12537.0,330.9672,331.1368,330.7179,330.9273,12537.0
2018-03-05 14:35:00,331.82,332.06,331.4,332.06,3317.0,330.9273,331.1667,330.5084,331.1667,3317.0
2018-03-05 14:40:00,332.4,332.53,332.0,332.47,5078.0,331.5058,331.6354,331.1068,331.5756,5078.0
2018-03-05 14:45:00,332.17,332.78,331.52,332.78,6955.0,331.2764,331.8847,330.6281,331.8847,6955.0
2018-03-05 14:50:00,332.66,332.79,332.23,332.23,2600.0,331.7651,331.8947,331.3362,331.3362,2600.0
2018-03-05 14:55:00,332.66,332.81,332.4,332.78,2400.0,331.7651,331.9147,331.5058,331.8847,2400.0
2018-03-05 15:00:00,332.75,333.17,332.74,332.89,4800.0,331.8548,332.2737,331.8448,331.9944,4800.0
2018-03-05 15:05:00,333.07,333.09,332.41,332.47,6375.0,332.174,332.1939,331.5157,331.5756,6375.0
2018-03-05 15:10:00,332.62,333.13,332.34,332.82,6202.0,331.7252,332.2338,331.4459,331.9246,6202.0
2018-03-05 15:15:00,332.74,332.83,332.53,332.54,6610.0,331.8448,331.9346,331.6354,331.6454,6610.0
2018-03-05 15:20:00,332.77,332.96,332.44,332.58,3249.0,331.8748,332.0642,331.5456,331.6853,3249.0
2018-03-05 15:25:00,332.71,332.8,332.19,332.47,14222.0,331.8149,331.9047,331.2963,331.5756,14222.0
2018-03-05 15:30:00,332.35,333.04,332.11,332.97,8354.0,331.4559,332.144,331.2165,332.0742,8354.0
2018-03-05 15:35:00,332.9,333.58,332.88,333.33,5822.0,332.0044,332.6826,331.9845,332.4333,5822.0
2018-03-05 15:40:00,333.5,333.67,333.12,333.21,9091.0,332.6028,332.7723,332.2238,332.3136,9091.0
2018-03-05 15:45:00,333.33,333.49,333.2,333.3,7930.0,332.4333,332.5928,332.3036,332.4033,7930.0
2018-03-05 15:50:00,333.36,333.96,333.11,333.93,17958.0,332.4632,333.0616,332.2138,333.0316,17958.0
2018-03-05 15:55:00,334.0,334.15,333.69,333.91,33397.0,333.1015,333.251,332.7923,333.0117,33397.0
2018-03-06 09:30:00,335.0,335.0,333.28,333.82,10354.0,334.0988,334.0988,332.3834,332.9219,10354.0
2018-03-06 09:35:00,333.38,333.38,332.23,332.5,5651.0,332.4831,332.4831,331.3362,331.6055,5651.0
2018-03-06 09:40:00,332.84,334.19,332.62,333.67,6076.0,331.9446,333.2909,331.7252,332.7723,6076.0
2018-03-06 09:45:00,333.66,335.17,333.47,335.09,14835.0,332.7624,334.2683,332.5729,334.1885,14835.0
2018-03-06 09:50:00,335.15,336.43,335.1,336.43,8830.0,334.2484,335.5249,334.1985,335.5249,8830.0
2018-03-06 09:55:00,335.94,337.0,335.69,335.69,6396.0,335.0362,336.0934,334.7869,334.7869,6396.0
2018-03-06 10:00:00,335.77,336.3,335.67,335.94,13742.0,334.8667,335.3953,334.767,335.0362,13742.0
2018-03-06 10:05:00,335.77,336.22,335.44,335.78,9679.0,334.8667,335.3155,334.5376,334.8767,9679.0
2018-03-06 10:10:00,336.05,336.06,334.61,334.88,5519.0,335.1459,335.1559,333.7098,333.9791,5519.0
2018-03-06 10:15:00,335.11,335.22,334.14,334.5,2980.0,334.2085,334.3182,333.2411,333.6001,2980.0
2018-03-06 10:20:00,334.47,334.48,333.91,334.44,5235.0,333.5702,333.5802,333.0117,333.5403,5235.0
2018-03-06 10:25:00,334.44,334.66,333.69,334.18,4638.0,333.5403,333.7597,332.7923,333.281,4638.0
2018-03-06 10:30:00,333.94,335.07,333.9,334.13,4479.0,333.0416,334.1686,333.0017,333.2311,4479.0
2018-03-06 10:35:00,333.88,335.44,333.87,335.04,3742.0,332.9818,334.5376,332.9718,334.1387,3742.0
2018-03-06 10:40:00,334.62,335.11,334.28,334.81,4940.0,333.7198,334.2085,333.3807,333.9093,4940.0
2018-03-06 10:45:00,334.8,335.06,334.16,334.26,5400.0,333.8993,334.1586,333.261,333.3608,5400.0
2018-03-06 10:50:00,334.27,334.72,334.2,334.49,9948.0,333.3707,333.8195,333.3009,333.5901,9948.0
2018-03-06 10:55:00,334.75,334.98,333.86,333.91,11526.0,333.8494,334.0788,332.9618,333.0117,11526.0
2018-03-06 11:00:00,333.81,334.34,328.2,328.73,50017.0,332.912,333.4405,327.3171,327.8456,50017.0
2018-03-06 11:05:00,328.72,331.41,328.72,329.53,15160.0,327.8357,330.5184,327.8357,328.6435,15160.0
2018-03-06 11:10:00,329.52,329.95,329.22,329.75,11848.0,328.6335,329.0623,328.3343,328.8629,11848.0
2018-03-06 11:15:00,330.03,330.44,329.54,329.97,3050.0,329.1421,329.551,328.6534,329.0823,3050.0
2018-03-06 11:20:00,329.94,329.94,328.68,328.7,7115.0,329.0524,329.0524,327.7958,327.8157,7115.0
2018-03-06 11:25:00,328.5,329.08,328.4,328.47,4100.0,327.6162,328.1947,327.5165,327.5863,4100.0
2018-03-06 11:30:00,328.82,329.17,328.3,328.57,2600.0,327.9354,328.2844,327.4168,327.6861,2600.0
2018-03-06 11:35:00,328.63,328.91,328.62,328.84,1200.0,327.7459,328.0251,327.7359,327.9553,1200.0
2018-03-06 11:40:00,328.85,329.59,328.75,329.57,10482.0,327.9653,328.7033,327.8656,328.6834,10482.0
2018-03-06 11:45:00,329.6,329.82,329.46,329.47,2660.0,328.7133,328.9327,328.5737,328.5836,2660.0
2018-03-06 11:50:00,329.4,329.52,329.16,329.2,1900.0,328.5138,328.6335,328.2745,328.3144,1900.0
2018-03-06 11:55:00,329.12,329.14,328.62,329.1,4700.0,328.2346,328.2545,327.7359,328.2146,4700.0
2018-03-06 12:00:00,329.46,329.89,329.46,329.8,4800.0,328.5737,329.0025,328.5737,328.9127,4800.0
2018-03-06 12:05:00,330.1,330.32,329.53,329.54,2405.0,329.2119,329.4314,328.6435,328.6534,2405.0
2018-03-06 12:10:00,329.91,330.74,329.69,330.69,2946.0,329.0225,329.8502,328.803,329.8004,2946.0
2018-03-06 12:15:00,330.41,330.41,330.0,330.11,1290.0,329.5211,329.5211,329.1122,329.2219,1290.0
2018-03-06 12:20:00,330.12,330.66,330.12,330.64,5000.0,329.2319,329.7704,329.2319,329.7505,5000.0
2018-03-06 12:25:00,330.5,330.78,330.26,330.32,1327.0,329.6109,329.8901,329.3715,329.4314,1327.0
2018-03-06 12:30:00,330.28,330.47,330.2,330.38,2450.0,329.3915,329.5809,329.3117,329.4912,2450.0
2018-03-06 12:35:00,330.55,331.52,330.17,331.1,3890.0,329.6607,330.6281,329.2818,330.2093,3890.0
2018-03-06 12:40:00,331.28,331.56,331.19,331.34,2390.0,330.3888,330.668,330.299,330.4486,2390.0
2018-03-06 12:45:00,331.15,331.38,331.02,331.37,1800.0,330.2591,330.4885,330.1295,330.4785,1800.0
2018-03-06 12:50:00,331.6,331.75,331.08,331.08,2295.0,330.7079,330.8575,330.1893,330.1893,2295.0
2018-03-06 12:55:00,331.18,331.3,330.92,330.92,2200.0,330.289,330.4087,330.0297,330.0297,2200.0
2018-03-06 13:00:00,331.2,331.35,330.85,331.13,3800.0,330.309,330.4586,329.9599,330.2392,3800.0
2018-03-06 13:05:00,331.17,331.67,331.17,331.21,1600.0,330.2791,330.7777,330.2791,330.319,1600.0
2018-03-06 13:10:00,331.29,331.63,330.8,330.8,1100.0,330.3987,330.7378,329.9101,329.9101,1100.0
2018-03-06 13:15:00,330.68,330.79,329.95,330.27,4550.0,329.7904,329.9001,329.0623,329.3815,4550.0
2018-03-06 13:20:00,330.27,330.67,330.06,330.5,6020.0,329.3815,329.7804,329.1721,329.6109,6020.0
2018-03-06 13:25:00,330.44,330.73,330.29,330.73,4900.0,329.551,329.8402,329.4014,329.8402,4900.0
2018-03-06 13:30:00,330.71,330.89,330.29,330.63,6750.0,329.8203,329.9998,329.4014,329.7405,6750.0
2018-03-06 13:35:00,330.65,330.65,330.41,330.53,1300.0,329.7605,329.7605,329.5211,329.6408,1300.0
2018-03-06 13:40:00,330.52,331.22,330.52,331.04,3100.0,329.6308,330.3289,329.6308,330.1494,3100.0
2018-03-06 13:45:00,331.01,331.17,330.45,330.46,2000.0,330.1195,330.2791,329.561,329.571,2000.0
2018-03-06 13:50:00,330.45,330.5,330.33,330.34,1091.0,329.561,329.6109,329.4413,329.4513,1091.0
2018-03-06 13:55:00,330.29,330.39,329.8,330.35,3100.0,329.4014,329.5012,328.9127,329.4613,3100.0
2018-03-06 14:00:00,330.59,331.0,330.54,330.6,1900.0,329.7006,330.1095,329.6508,329.7106,1900.0
2018-03-06 14:05:00,330.54,330.54,330.07,330.27,1424.0,329.6508,329.6508,329.182,329.3815,1424.0
2018-03-06 14:10:00,330.35,331.51,330.24,331.25,11090.0,329.4613,330.6181,329.3516,330.3588,11090.0
2018-03-06 14:15:00,331.21,331.21,330.76,331.04,3400.0,330.319,330.319,329.8702,330.1494,3400.0
2018-03-06 14:20:00,331.08,331.14,330.63,331.14,2063.0,330.1893,330.2491,329.7405,330.2491,2063.0
2018-03-06 14:25:00,330.97,331.26,330.93,331.26,2809.0,330.0796,330.3688,330.0397,330.3688,2809.0
2018-03-06 14:30:00,331.41,331.87,331.41,331.67,2380.0,330.5184,330.9772,330.5184,330.7777,2380.0
2018-03-06 14:35:00,331.82,332.42,331.82,332.37,1398.0,330.9273,331.5257,330.9273,331.4758,1398.0
2018-03-06 14:40:00,332.38,332.39,332.09,332.19,700.0,331.4858,331.4958,331.1966,331.2963,700.0
2018-03-06 14:45:00,332.14,332.87,331.99,332.87,2600.0,331.2465,331.9745,331.0969,331.9745,2600.0
2018-03-06 14:50:00,332.93,332.94,332.71,332.71,2300.0,332.0343,332.0443,331.8149,331.8149,2300.0
2018-03-06 14:55:00,332.76,333.16,332.6,333.16,2486.0,331.8648,332.2637,331.7052,332.2637,2486.0
2018-03-06 15:00:00,332.87,333.01,332.47,332.65,3310.0,331.9745,332.1141,331.5756,331.7551,3310.0
2018-03-06 15:05:00,332.62,332.93,332.62,332.93,1100.0,331.7252,332.0343,331.7252,332.0343,1100.0
2018-03-06 15:10:00,332.66,332.94,332.37,332.5,4270.0,331.7651,332.0443,331.4758,331.6055,4270.0
2018-03-06 15:15:00,332.44,332.7,331.91,331.92,1900.0,331.5456,331.8049,331.0171,331.027,1900.0
2018-03-06 15:20:00,331.94,332.43,331.94,332.43,3550.0,331.047,331.5357,331.047,331.5357,3550.0
2018-03-06 15:25:00,332.19,332.74,332.08,332.74,1758.0,331.2963,331.8448,331.1866,331.8448,1758.0
2018-03-06 15:30:00,332.87,332.93,332.61,332.9,2485.0,331.9745,332.0343,331.7152,332.0044,2485.0
2018-03-06 15:35:00,332.81,332.89,332.55,332.55,3225.0,331.9147,331.9944,331.6554,331.6554,3225.0
2018-03-06 15:40:00,332.59,332.59,332.08,332.42,6334.0,331.6952,331.6952,331.1866,331.5257,6334.0
2018-03-06 15:45:00,332.53,332.59,332.12,332.51,17827.0,331.6354,331.6952,331.2265,331.6155,17827.0
2018-03-06 15:50:00,333.95,333.97,332.91,333.12,36907.0,333.0516,333.0715,332.0144,332.2238,36907.0
2018-03-06 15:55:00,332.97,333.63,332.54,333.49,43356.0,332.0742,332.7324,331.6454,332.5928,43356.0
2018-03-07 09:30:00,330.33,331.58,329.39,329.75,14198.0,329.4413,330.688,328.5039,328.8629,14198.0
2018-03-07 09:35:00,329.84,330.78,329.61,330.12,3195.0,328.9526,329.8901,328.7233,329.2319,3195.0
2018-03-07 09:40:00,330.38,331.0,330.37,330.57,2555.0,329.4912,330.1095,329.4812,329.6807,2555.0
2018-03-07 09:45:00,330.0,330.6,329.7,330.22,4212.0,329.1122,329.7106,328.813,329.3316,4212.0
2018-03-07 09:50:00,330.16,331.0,330.16,330.95,1500.0,329.2718,330.1095,329.2718,330.0597,1500.0
2018-03-07 09:55:00,330.66,331.96,330.61,331.96,3188.0,329.7704,331.0669,329.7206,331.0669,3188.0
2018-03-07 10:00:00,331.51,332.29,331.51,331.66,1835.0,330.6181,331.3961,330.6181,330.7677,1835.0
2018-03-07 10:05:00,331.65,331.78,331.44,331.52,1300.0,330.7578,330.8874,330.5483,330.6281,1300.0
2018-03-07 10:10:00,331.41,331.53,330.35,330.82,6694.0,330.5184,330.6381,329.4613,329.93,6694.0
2018-03-07 10:15:00,331.23,331.99,331.23,331.61,1400.0,330.3389,331.0969,330.3389,330.7179,1400.0
2018-03-07 10:20:00,331.82,332.36,331.82,332.02,2500.0,330.9273,331.4659,330.9273,331.1268,2500.0
2018-03-07 10:25:00,331.62,332.24,331.62,332.2,1100.0,330.7279,331.3462,330.7279,331.3063,1100.0
2018-03-07 10:30:00,331.66,332.06,331.27,332.05,1250.0,330.7677,331.1667,330.3788,331.1567,1250.0
2018-03-07 10:35:00,332.21,332.21,331.4,331.4,1100.0,331.3163,331.3163,330.5084,330.5084,1100.0
2018-03-07 10:40:00,331.5,331.67,330.78,330.82,3000.0,330.6082,330.7777,329.8901,329.93,3000.0
2018-03-07 10:45:00,330.97,331.19,330.68,331.0,5100.0,330.0796,330.299,329.7904,330.1095,5100.0
2018-03-07 10:50:00,331.21,331.28,331.0,331.1,1700.0,330.319,330.3888,330.1095,330.2093,1700.0
2018-03-07 10:55:00,331.28,331.73,331.19,331.73,1286.0,330.3888,330.8376,330.299,330.8376,1286.0
2018-03-07 11:00:00,331.5,331.69,330.8,330.91,4919.0,330.6082,330.7977,329.9101,330.0198,4919.0
2018-03-07 11:05:00,330.9,330.99,330.5,330.53,8130.0,330.0098,330.0995,329.6109,329.6408,8130.0
2018-03-07 11:10:00,330.44,330.7,329.77,330.09,15949.0,329.551,329.8103,328.8828,329.202,15949.0
2018-03-07 11:15:00,329.95,330.31,329.75,329.75,10680.0,329.0623,329.4214,328.8629,328.8629,10680.0
2018-03-07 11:20:00,329.55,329.55,328.83,328.91,4896.0,328.6634,328.6634,327.9454,328.0251,4896.0
2018-03-07 11:25:00,328.97,329.38,328.97,329.37,2500.0,328.085,328.4939,328.085,328.4839,2500.0
2018-03-07 11:30:00,329.54,329.57,329.46,329.5,700.0,328.6534,328.6834,328.5737,328.6136,700.0
2018-03-07 11:35:00,329.5,329.7,329.1,329.1,5480.0,328.6136,328.813,328.2146,328.2146,5480.0
2018-03-07 11:40:00,329.12,329.5,328.91,329.23,3984.0,328.2346,328.6136,328.0251,328.3443,3984.0
2018-03-07 11:45:00,329.36,329.4,329.05,329.17,3610.0,328.4739,328.5138,328.1648,328.2844,3610.0
2018-03-07 11:50:00,329.0,329.07,328.66,329.0,4998.0,328.1149,328.1847,327.7758,328.1149,4998.0
2018-03-07 11:55:00,328.88,328.98,328.55,328.95,4600.0,327.9952,328.095,327.6661,328.065,4600.0
2018-03-07 12:00:00,328.95,329.07,328.81,328.85,1900.0,328.065,328.1847,327.9254,327.9653,1900.0
2018-03-07 12:05:00,329.21,329.57,329.21,329.4,1600.0,328.3243,328.6834,328.3243,328.5138,1600.0
2018-03-07 12:10:00,329.26,329.41,328.97,329.41,1900.0,328.3742,328.5238,328.085,328.5238,1900.0
2018-03-07 12:15:00,329.23,329.26,328.77,329.26,3500.0,328.3443,328.3742,327.8855,328.3742,3500.0
2018-03-07 12:20:00,329.15,329.57,328.99,329.38,2170.0,328.2645,328.6834,328.1049,328.4939,2170.0
2018-03-07 12:25:00,328.85,329.8,328.85,329.8,1066.0,327.9653,328.9127,327.9653,328.9127,1066.0
2018-03-07 12:30:00,329.66,329.96,329.65,329.66,1600.0,328.7731,329.0723,328.7632,328.7731,1600.0
2018-03-07 12:35:00,329.72,329.79,329.53,329.68,1700.0,328.833,328.9028,328.6435,328.7931,1700.0
2018-03-07 12:40:00,329.67,329.75,329.42,329.69,1456.0,328.7831,328.8629,328.5338,328.803,1456.0
2018-03-07 12:45:00,329.56,330.0,329.49,329.89,2300.0,328.6734,329.1122,328.6036,329.0025,2300.0
2018-03-07 12:50:00,329.82,329.89,329.47,329.47,4000.0,328.9327,329.0025,328.5836,328.5836,4000.0
2018-03-07 12:55:00,329.63,329.79,329.63,329.73,800.0,328.7432,328.9028,328.7432,328.8429,800.0
2018-03-07 13:00:00,329.65,329.65,329.14,329.14,1100.0,328.7632,328.7632,328.2545,328.2545,1100.0
2018-03-07 13:05:00,329.19,329.28,328.91,329.04,2836.0,328.3044,328.3941,328.0251,328.1548,2836.0
2018-03-07 13:10:00,329.18,329.27,328.5,328.75,2650.0,328.2944,328.3842,327.6162,327.8656,2650.0
2018-03-07 13:15:00,328.76,328.79,328.58,328.79,600.0,327.8755,327.9055,327.696,327.9055,600.0
2018-03-07 13:20:00,328.92,328.92,328.28,328.67,1163.0,328.0351,328.0351,327.3968,327.7858,1163.0
2018-03-07 13:25:00,328.87,329.67,328.87,329.58,800.0,327.9853,328.7831,327.9853,328.6933,800.0
2018-03-07 13:30:00,329.56,330.0,329.56,329.76,3277.0,328.6734,329.1122,328.6734,328.8729,3277.0
2018-03-07 13:35:00,329.87,330.27,329.79,329.85,8150.0,328.9826,329.3815,328.9028,328.9626,8150.0
2018-03-07 13:40:00,329.93,330.17,329.9,329.96,2100.0,329.0424,329.2818,329.0125,329.0723,2100.0
2018-03-07 13:45:00,330.23,330.46,330.13,330.13,3697.0,329.3416,329.571,329.2419,329.2419,3697.0
2018-03-07 13:50:00,330.55,330.59,330.44,330.44,1078.0,329.6607,329.7006,329.551,329.551,1078.0
2018-03-07 13:55:00,330.53,330.67,330.35,330.35,1507.0,329.6408,329.7804,329.4613,329.4613,1507.0
2018-03-07 14:00:00,330.31,330.31,329.7,329.95,3500.0,329.4214,329.4214,328.813,329.0623,3500.0
2018-03-07 14:05:00,330.01,330.43,330.01,330.36,2215.0,329.1222,329.5411,329.1222,329.4712,2215.0
2018-03-07 14:10:00,330.69,331.06,330.59,331.06,1700.0,329.8004,330.1694,329.7006,330.1694,1700.0
2018-03-07 14:15:00,330.81,331.06,330.8,331.05,665.0,329.92,330.1694,329.9101,330.1594,665.0
2018-03-07 14:20:00,330.91,331.0,330.24,330.69,3300.0,330.0198,330.1095,329.3516,329.8004,3300.0
2018-03-07 14:25:00,330.65,330.83,330.5,330.59,3700.0,329.7605,329.94,329.6109,329.7006,3700.0
2018-03-07 14:30:00,330.94,331.32,330.83,331.25,2000.0,330.0497,330.4287,329.94,330.3588,2000.0
2018-03-07 14:35:00,331.27,331.38,331.07,331.1,3395.0,330.3788,330.4885,330.1793,330.2093,3395.0
2018-03-07 14:40:00,331.0,331.29,331.0,331.17,1610.0,330.1095,330.3987,330.1095,330.2791,1610.0
2018-03-07 14:45:00,331.02,331.16,330.25,330.44,5150.0,330.1295,330.2691,329.3615,329.551,5150.0
2018-03-07 14:50:00,330.5,330.85,329.96,330.1,4400.0,329.6109,329.9599,329.0723,329.2119,4400.0
2018-03-07 14:55:00,330.0,330.7,329.94,330.62,6886.0,329.1122,329.8103,329.0524,329.7305,6886.0
2018-03-07 15:00:00,330.82,331.03,330.82,330.98,700.0,329.93,330.1394,329.93,330.0896,700.0
2018-03-07 15:05:00,331.18,331.79,331.08,331.79,4651.0,330.289,330.8974,330.1893,330.8974,4651.0
2018-03-07 15:10:00,331.75,331.89,331.21,331.54,3800.0,330.8575,330.9971,330.319,330.6481,3800.0
2018-03-07 15:15:00,331.47,331.58,331.27,331.56,8870.0,330.5783,330.688,330.3788,330.668,8870.0
2018-03-07 15:20:00,331.44,331.69,331.18,331.69,7860.0,330.5483,330.7977,330.289,330.7977,7860.0
2018-03-07 15:25:00,331.59,332.07,331.58,331.84,4927.0,330.6979,331.1766,330.688,330.9473,4927.0
2018-03-07 15:30:00,332.03,332.46,332.03,332.32,3550.0,331.1368,331.5656,331.1368,331.426,3550.0
2018-03-07 15:35:00,332.38,332.89,332.34,332.89,5395.0,331.4858,331.9944,331.4459,331.9944,5395.0
2018-03-07 15:40:00,333.07,333.23,332.65,333.01,12073.0,332.174,332.3335,331.7551,332.1141,12073.0
2018-03-07 15:45:00,332.96,333.88,332.79,333.68,10914.0,332.0642,332.9818,331.8947,332.7823,10914.0
2018-03-07 15:50:00,333.76,335.04,333.76,334.68,23340.0,332.8621,334.1387,332.8621,333.7796,23340.0
2018-03-07 15:55:00,334.5,334.71,333.99,334.42,49389.0,333.6001,333.8095,333.0915,333.5203,49389.0
2018-03-08 09:30:00,334.58,336.68,333.44,335.31,6885.0,333.6799,335.7742,332.543,334.4079,6885.0
2018-03-08 09:35:00,335.15,335.15,333.38,334.4,9851.0,334.2484,334.2484,332.4831,333.5004,9851.0
2018-03-08 09:40:00,334.06,335.0,332.86,333.21,8321.0,333.1613,334.0988,331.9645,332.3136,8321.0
2018-03-08 09:45:00,332.97,333.79,332.96,333.43,3232.0,332.0742,332.892,332.0642,332.533,3232.0
2018-03-08 09:50:00,333.43,333.7,333.42,333.45,1300.0,332.533,332.8023,332.523,332.5529,1300.0
2018-03-08 09:55:00,333.41,333.47,332.94,332.94,2400.0,332.513,332.5729,332.0443,332.0443,2400.0
2018-03-08 10:00:00,333.1,334.25,333.09,333.51,7682.0,332.2039,333.3508,332.1939,332.6128,7682.0
2018-03-08 10:05:00,333.5,334.43,332.84,333.02,5500.0,332.6028,333.5303,331.9446,332.1241,5500.0
2018-03-08 10:10:00,333.48,334.2,333.48,334.0,3325.0,332.5828,333.3009,332.5828,333.1015,3325.0
2018-03-08 10:15:00,334.1,334.14,333.5,333.66,3043.0,333.2012,333.2411,332.6028,332.7624,3043.0
2018-03-08 10:20:00,334.13,334.54,334.03,334.32,3700.0,333.2311,333.64,333.1314,333.4206,3700.0
2018-03-08 10:25:00,334.52,334.53,334.52,334.53,200.0,333.6201,333.63,333.6201,333.63,200.0
2018-03-08 10:30:00,334.66,335.41,334.66,334.99,3944.0,333.7597,334.5077,333.7597,334.0888,3944.0
2018-03-08 10:35:00,335.0,335.0,334.2,334.4,3072.0,334.0988,334.0988,333.3009,333.5004,3072.0
2018-03-08 10:40:00,334.6,336.0,334.6,335.54,3800.0,333.6998,335.0961,333.6998,334.6373,3800.0
2018-03-08 10:45:00,335.97,336.42,335.89,335.89,4815.0,335.0662,335.5149,334.9864,334.9864,4815.0
2018-03-08 10:50:00,335.77,335.94,335.16,335.16,1300.0,334.8667,335.0362,334.2583,334.2583,1300.0
2018-03-08 10:55:00,335.0,335.25,334.97,334.99,3500.0,334.0988,334.3481,334.0688,334.0888,3500.0
2018-03-08 11:00:00,334.99,335.76,334.65,335.74,3457.0,334.0888,334.8567,333.7497,334.8368,3457.0
2018-03-08 11:05:00,335.55,335.63,335.3,335.46,1505.0,334.6473,334.7271,334.398,334.5575,1505.0
2018-03-08 11:10:00,335.68,336.45,335.68,336.37,2679.0,334.7769,335.5449,334.7769,335.4651,2679.0
2018-03-08 11:15:00,336.48,338.38,336.48,337.54,7441.0,335.5748,337.4697,335.5748,336.6319,7441.0
2018-03-08 11:20:00,337.84,338.92,337.76,338.63,4836.0,336.9311,338.0082,336.8513,337.719,4836.0
2018-03-08 11:25:00,338.56,338.68,337.31,337.69,7088.0,337.6492,337.7689,336.4025,336.7815,7088.0
2018-03-08 11:30:00,337.46,337.71,337.27,337.61,3015.0,336.5521,336.8015,336.3627,336.7017,3015.0
2018-03-08 11:35:00,337.78,338.06,337.58,337.67,4900.0,336.8713,337.1505,336.6718,336.7616,4900.0
2018-03-08 11:40:00,337.51,337.61,337.04,337.11,4100.0,336.602,336.7017,336.1333,336.2031,4100.0
2018-03-08 11:45:00,337.23,337.71,337.11,337.51,2816.0,336.3228,336.8015,336.2031,336.602,2816.0
2018-03-08 11:50:00,337.51,338.76,337.32,338.76,4300.0,336.602,337.8486,336.4125,337.8486,4300.0
2018-03-08 11:55:00,338.69,340.89,338.69,339.96,20697.0,337.7788,339.9729,337.7788,339.0454,20697.0
2018-03-08 12:00:00,340.03,340.1,339.04,339.07,4225.0,339.1152,339.185,338.1279,338.1578,4225.0
2018-03-08 12:05:00,339.0,339.0,338.26,338.26,3792.0,338.088,338.088,337.35,337.35,3792.0
2018-03-08 12:10:00,338.15,338.16,337.5,337.83,3500.0,337.2403,337.2503,336.592,336.9211,3500.0
2018-03-08 12:15:00,337.67,338.44,337.66,338.44,4200.0,336.7616,337.5295,336.7516,337.5295,4200.0
2018-03-08 12:20:00,338.39,338.39,337.5,337.5,2500.0,337.4796,337.4796,336.592,336.592,2500.0
2018-03-08 12:25:00,337.75,338.09,337.72,337.75,2578.0,336.8414,337.1804,336.8114,336.8414,2578.0
2018-03-08 12:30:00,337.91,338.02,337.14,337.15,2747.0,337.0009,337.1106,336.233,336.243,2747.0
2018-03-08 12:35:00,337.27,337.87,337.11,337.8,3100.0,336.3627,336.961,336.2031,336.8912,3100.0
2018-03-08 12:40:00,337.84,337.94,337.69,337.94,1000.0,336.9311,337.0309,336.7815,337.0309,1000.0
2018-03-08 12:45:00,337.89,338.08,337.89,338.08,200.0,336.981,337.1705,336.981,337.1705,200.0
2018-03-08 12:50:00,338.08,338.29,337.54,337.72,3660.0,337.1705,337.3799,336.6319,336.8114,3660.0
2018-03-08 12:55:00,337.72,338.86,337.71,338.39,12854.0,336.8114,337.9484,336.8015,337.4796,12854.0
2018-03-08 13:00:00,338.25,338.75,337.84,338.55,13300.0,337.34,337.8387,336.9311,337.6392,13300.0
2018-03-08 13:05:00,338.27,338.47,337.98,338.45,5700.0,337.36,337.5594,337.0707,337.5395,5700.0
2018-03-08 13:10:00,338.55,338.55,338.0,338.28,5300.0,337.6392,337.6392,337.0907,337.3699,5300.0
2018-03-08 13:15:00,338.45,338.74,338.45,338.6,2550.0,337.5395,337.8287,337.5395,337.6891,2550.0
2018-03-08 13:20:00,338.58,339.13,338.47,339.13,6968.0,337.6691,338.2176,337.5594,338.2176,6968.0
2018-03-08 13:25:00,339.14,339.14,338.15,338.59,3264.0,338.2276,338.2276,337.2403,337.6791,3264.0
2018-03-08 13:30:00,338.53,338.73,338.43,338.72,15564.0,337.6193,337.8187,337.5195,337.8088,15564.0
2018-03-08 13:35:00,338.77,338.77,337.8,338.0,4898.0,337.8586,337.8586,336.8912,337.0907,4898.0
2018-03-08 13:40:00,337.9,338.0,336.79,336.79,3617.0,336.991,337.0907,335.8839,335.8839,3617.0
2018-03-08 13:45:00,336.62,337.34,336.62,337.34,3399.0,335.7144,336.4325,335.7144,336.4325,3399.0
2018-03-08 13:50:00,337.45,337.57,337.03,337.48,4910.0,336.5422,336.6618,336.1233,336.5721,4910.0
2018-03-08 13:55:00,337.39,337.82,337.22,337.43,2356.0,336.4823,336.9112,336.3128,336.5222,2356.0
2018-03-08 14:00:00,337.42,337.42,336.78,336.87,4743.0,336.5123,336.5123,335.874,335.9637,4743.0
2018-03-08 14:05:00,336.87,337.12,336.51,336.98,9300.0,335.9637,336.2131,335.6047,336.0734,9300.0
2018-03-08 14:10:00,336.98,337.59,335.71,335.71,10886.0,336.0734,336.6818,334.8069,334.8069,10886.0
2018-03-08 14:15:00,335.94,336.15,335.51,335.89,5305.0,335.0362,335.2457,334.6074,334.9864,5305.0
2018-03-08 14:20:00,335.71,336.21,335.7,336.05,10605.0,334.8069,335.3055,334.7969,335.1459,10605.0
2018-03-08 14:25:00,336.0,336.8,335.99,336.53,4532.0,335.0961,335.8939,335.0861,335.6246,4532.0
2018-03-08 14:30:00,336.38,336.7,335.97,336.7,6100.0,335.475,335.7942,335.0662,335.7942,6100.0
2018-03-08 14:35:00,336.74,337.43,336.29,337.38,10102.0,335.8341,336.5222,335.3853,336.4724,10102.0
2018-03-08 14:40:00,337.3,338.0,337.29,338.0,9511.0,336.3926,337.0907,336.3826,337.0907,9511.0
2018-03-08 14:45:00,338.02,338.41,337.96,338.27,3700.0,337.1106,337.4996,337.0508,337.36,3700.0
2018-03-08 14:50:00,338.25,338.58,338.24,338.4,2406.0,337.34,337.6691,337.33,337.4896,2406.0
2018-03-08 14:55:00,338.15,339.04,338.15,339.04,7830.0,337.2403,338.1279,337.2403,338.1279,7830.0
2018-03-08 15:00:00,339.2,339.52,339.11,339.41,7025.0,338.2875,338.6066,338.1977,338.4969,7025.0
2018-03-08 15:05:00,339.5,339.98,339.5,339.76,8007.0,338.5867,339.0654,338.5867,338.846,8007.0
2018-03-08 15:10:00,339.8,339.85,339.48,339.65,4311.0,338.8858,338.9357,338.5667,338.7363,4311.0
2018-03-08 15:15:00,339.75,340.45,339.75,340.1,8000.0,338.836,339.5341,338.836,339.185,8000.0
2018-03-08 15:20:00,340.12,340.33,339.97,340.26,6900.0,339.205,339.4144,339.0554,339.3446,6900.0
2018-03-08 15:25:00,339.98,340.45,339.81,340.45,12028.0,339.0654,339.5341,338.8958,339.5341,12028.0
2018-03-08 15:30:00,340.46,340.79,340.0,340.71,14979.0,339.5441,339.8732,339.0853,339.7934,14979.0
2018-03-08 15:35:00,340.76,340.98,340.58,340.58,8320.0,339.8433,340.0627,339.6637,339.6637,8320.0
2018-03-08 15:40:00,340.35,341.17,340.06,341.1,33505.0,339.4344,340.2522,339.1451,340.1823,33505.0
2018-03-08 15:45:00,341.14,341.14,339.98,340.33,20737.0,340.2222,340.2222,339.0654,339.4144,20737.0
2018-03-08 15:50:00,340.07,340.92,339.48,340.17,31012.0,339.1551,340.0028,338.5667,339.2549,31012.0
2018-03-08 15:55:00,340.32,340.99,340.18,340.81,62727.0,339.4044,340.0726,339.2648,339.8931,62727.0
2018-03-09 09:30:00,343.58,343.58,341.13,341.13,17160.0,342.6557,342.6557,340.2123,340.2123,17160.0
2018-03-09 09:35:00,341.1,341.7,340.68,340.78,4736.0,340.1823,340.7807,339.7635,339.8632,4736.0
2018-03-09 09:40:00,340.1,340.18,339.49,339.75,4261.0,339.185,339.2648,338.5767,338.836,4261.0
2018-03-09 09:45:00,340.14,342.0,339.48,341.73,10228.0,339.2249,341.0799,338.5667,340.8107,10228.0
2018-03-09 09:50:00,341.45,341.62,341.3,341.61,1600.0,340.5314,340.701,340.3818,340.691,1600.0
2018-03-09 09:55:00,341.59,342.27,341.0,341.21,8000.0,340.671,341.3492,340.0826,340.2921,8000.0
2018-03-09 10:00:00,341.33,341.47,341.0,341.29,7706.0,340.4117,340.5514,340.0826,340.3718,7706.0
2018-03-09 10:05:00,341.11,341.46,340.71,340.72,8440.0,340.1923,340.5414,339.7934,339.8034,8440.0
2018-03-09 10:10:00,340.96,341.36,340.53,341.36,4664.0,340.0427,340.4417,339.6139,340.4417,4664.0
2018-03-09 10:15:00,341.27,341.32,340.98,341.32,950.0,340.3519,340.4018,340.0627,340.4018,950.0
2018-03-09 10:20:00,341.49,341.61,340.91,341.13,1523.0,340.5713,340.691,339.9929,340.2123,1523.0
2018-03-09 10:25:00,340.7,341.24,340.69,340.7,3318.0,339.7834,340.322,339.7735,339.7834,3318.0
2018-03-09 10:30:00,340.7,341.4,340.46,341.4,4493.0,339.7834,340.4815,339.5441,340.4815,4493.0
2018-03-09 10:35:00,341.66,341.99,341.43,341.57,2951.0,340.7408,341.07,340.5115,340.6511,2951.0
2018-03-09 10:40:00,341.64,342.49,341.61,342.31,15555.0,340.7209,341.5686,340.691,341.3891,15555.0
2018-03-09 10:45:00,342.22,342.34,340.83,341.98,2400.0,341.2993,341.419,339.9131,341.06,2400.0
2018-03-09 10:50:00,341.96,342.47,341.52,341.82,2622.0,341.04,341.5487,340.6012,340.9004,2622.0
2018-03-09 10:55:00,342.11,342.31,342.06,342.08,4407.0,341.1896,341.3891,341.1398,341.1597,4407.0
2018-03-09 11:00:00,342.19,342.27,341.44,342.0,5028.0,341.2694,341.3492,340.5214,341.0799,5028.0
2018-03-09 11:05:00,341.83,342.08,341.56,342.0,7000.0,340.9104,341.1597,340.6411,341.0799,7000.0
2018-03-09 11:10:00,342.1,342.16,341.44,342.05,9778.0,341.1797,341.2395,340.5214,341.1298,9778.0
2018-03-09 11:15:00,342.03,342.97,342.03,342.96,1002.0,341.1098,342.0473,341.1098,342.0373,1002.0
2018-03-09 11:20:00,342.89,343.5,342.39,343.09,10610.0,341.9675,342.5759,341.4689,342.167,10610.0
2018-03-09 11:25:00,343.08,343.16,342.26,342.43,4900.0,342.157,342.2368,341.3392,341.5088,4900.0
2018-03-09 11:30:00,342.42,342.66,341.96,342.33,3884.0,341.4988,341.7382,341.04,341.409,3884.0
2018-03-09 11:35:00,342.19,342.24,341.91,342.24,1200.0,341.2694,341.3193,340.9902,341.3193,1200.0
2018-03-09 11:40:00,342.5,342.5,342.12,342.17,500.0,341.5786,341.5786,341.1996,341.2495,500.0
2018-03-09 11:45:00,342.09,342.51,342.09,342.28,1150.0,341.1697,341.5886,341.1697,341.3592,1150.0
2018-03-09 11:50:00,342.17,342.17,341.71,342.06,1433.0,341.2495,341.2495,340.7907,341.1398,1433.0
2018-03-09 11:55:00,342.1,342.23,341.99,342.22,1000.0,341.1797,341.3093,341.07,341.2993,1000.0
2018-03-09 12:00:00,342.53,342.85,342.38,342.44,2140.0,341.6085,341.9276,341.4589,341.5187,2140.0
2018-03-09 12:05:00,342.85,342.85,342.35,342.35,1100.0,341.9276,341.9276,341.429,341.429,1100.0
2018-03-09 12:10:00,342.58,342.69,342.43,342.43,950.0,341.6584,341.7681,341.5088,341.5088,950.0
2018-03-09 12:15:00,342.34,343.13,342.34,342.73,2989.0,341.419,342.2069,341.419,341.808,2989.0
2018-03-09 12:20:00,343.0,343.01,341.73,341.86,16294.0,342.0772,342.0872,340.8107,340.9403,16294.0
2018-03-09 12:25:00,341.89,342.43,341.75,342.11,19952.0,340.9702,341.5088,340.8306,341.1896,19952.0
2018-03-09 12:30:00,342.1,342.64,342.04,342.21,7250.0,341.1797,341.7182,341.1198,341.2894,7250.0
2018-03-09 12:35:00,342.44,343.06,342.36,343.06,11922.0,341.5187,342.1371,341.439,342.1371,11922.0
2018-03-09 12:40:00,343.06,343.49,342.94,343.29,11817.0,342.1371,342.5659,342.0174,342.3665,11817.0
2018-03-09 12:45:00,343.29,343.84,343.29,343.77,6607.0,342.3665,342.915,342.3665,342.8452,6607.0
2018-03-09 12:50:00,343.77,343.8,343.43,343.54,4700.0,342.8452,342.8751,342.5061,342.6158,4700.0
2018-03-09 12:55:00,343.62,343.9,343.39,343.9,1515.0,342.6956,342.9748,342.4662,342.9748,1515.0
2018-03-09 13:00:00,343.32,343.83,343.3,343.55,1949.0,342.3964,342.905,342.3764,342.6258,1949.0
2018-03-09 13:05:00,343.48,344.24,343.23,344.24,4890.0,342.5559,343.3139,342.3066,343.3139,4890.0
2018-03-09 13:10:00,343.96,344.24,343.76,344.18,3775.0,343.0347,343.3139,342.8352,343.2541,3775.0
2018-03-09 13:15:00,344.09,344.5,343.99,344.37,6330.0,343.1643,343.5732,343.0646,343.4436,6330.0
2018-03-09 13:20:00,344.39,344.78,344.27,344.69,3438.0,343.4635,343.8524,343.3438,343.7627,3438.0
2018-03-09 13:25:00,344.77,344.79,344.62,344.7,3808.0,343.8425,343.8624,343.6929,343.7727,3808.0
2018-03-09 13:30:00,344.77,344.78,344.31,344.34,3069.0,343.8425,343.8524,343.3837,343.4136,3069.0
2018-03-09 13:35:00,344.46,344.48,343.84,343.88,6997.0,343.5333,343.5533,342.915,342.9549,6997.0
2018-03-09 13:40:00,343.84,343.86,343.42,343.83,3100.0,342.915,342.9349,342.4961,342.905,3100.0
2018-03-09 13:45:00,344.02,344.03,343.83,343.83,600.0,343.0945,343.1045,342.905,342.905,600.0
2018-03-09 13:50:00,344.0,344.05,343.04,343.09,5199.0,343.0745,343.1244,342.1171,342.167,5199.0
2018-03-09 13:55:00,342.99,343.14,342.62,343.0,6442.0,342.0673,342.2169,341.6983,342.0772,6442.0
2018-03-09 14:00:00,343.24,343.42,343.14,343.42,1600.0,342.3166,342.4961,342.2169,342.4961,1600.0
2018-03-09 14:05:00,343.26,343.45,343.15,343.36,2700.0,342.3365,342.526,342.2268,342.4363,2700.0
2018-03-09 14:10:00,343.43,343.68,343.31,343.61,3688.0,342.5061,342.7554,342.3864,342.6856,3688.0
2018-03-09 14:15:00,343.72,343.85,343.48,343.48,2950.0,342.7953,342.925,342.5559,342.5559,2950.0
2018-03-09 14:20:00,343.32,343.42,343.12,343.13,2047.0,342.3964,342.4961,342.1969,342.2069,2047.0
2018-03-09 14:25:00,343.08,343.42,342.95,343.4,5510.0,342.157,342.4961,342.0274,342.4762,5510.0
2018-03-09 14:30:00,343.39,343.52,343.38,343.39,1804.0,342.4662,342.5958,342.4562,342.4662,1804.0
2018-03-09 14:35:00,343.45,343.74,343.27,343.27,3945.0,342.526,342.8152,342.3465,342.3465,3945.0
2018-03-09 14:40:00,343.32,343.64,342.96,343.0,4850.0,342.3964,342.7155,342.0373,342.0772,4850.0
2018-03-09 14:45:00,342.99,343.08,342.88,343.08,1100.0,342.0673,342.157,341.9576,342.157,1100.0
2018-03-09 14:50:00,343.09,343.15,342.66,342.75,2900.0,342.167,342.2268,341.7382,341.8279,2900.0
2018-03-09 14:55:00,342.6,342.8,342.53,342.71,700.0,341.6783,341.8778,341.6085,341.788,700.0
2018-03-09 15:00:00,342.91,342.99,342.68,342.76,2378.0,341.9875,342.0673,341.7581,341.8379,2378.0
2018-03-09 15:05:00,342.87,342.95,342.22,342.3,2713.0,341.9476,342.0274,341.2993,341.3791,2713.0
2018-03-09 15:10:00,342.16,342.39,342.02,342.02,3635.0,341.2395,341.4689,341.0999,341.0999,3635.0
2018-03-09 15:15:00,342.04,342.29,341.6,341.6,8124.0,341.1198,341.3691,340.681,340.681,8124.0
2018-03-09 15:20:00,341.6,341.6,341.27,341.43,5716.0,340.681,340.681,340.3519,340.5115,5716.0
2018-03-09 15:25:00,341.21,341.26,340.8,340.97,10821.0,340.2921,340.3419,339.8832,340.0527,10821.0
2018-03-09 15:30:00,341.05,341.16,340.81,340.95,8825.0,340.1325,340.2422,339.8931,340.0328,8825.0
2018-03-09 15:35:00,340.96,341.63,340.96,341.54,6600.0,340.0427,340.7109,340.0427,340.6212,6600.0
2018-03-09 15:40:00,341.56,342.35,341.55,342.35,12118.0,340.6411,341.429,340.6311,341.429,12118.0
2018-03-09 15:45:00,342.21,342.7,341.9,341.9,24564.0,341.2894,341.778,340.9802,340.9802,24564.0
2018-03-09 15:50:00,341.98,342.44,341.48,341.48,27546.0,341.06,341.5187,340.5613,340.5613,27546.0
2018-03-09 15:55:00,341.47,341.77,341.33,341.71,43040.0,340.5514,340.8505,340.4117,340.7907,43040.0
2018-03-12 09:30:00,346.0,346.73,342.57,342.66,34232.0,345.0692,345.7972,341.6484,341.7382,34232.0
2018-03-12 09:35:00,343.35,343.5,341.1,343.14,28471.0,342.4263,342.5759,340.1823,342.2169,28471.0
2018-03-12 09:40:00,342.55,343.28,341.53,342.54,25277.0,341.6284,342.3565,340.6112,341.6185,25277.0
2018-03-12 09:45:00,342.88,342.88,342.1,342.22,14017.0,341.9576,341.9576,341.1797,341.2993,14017.0
2018-03-12 09:50:00,342.5,342.5,340.85,341.38,13067.0,341.5786,341.5786,339.933,340.4616,13067.0
2018-03-12 09:55:00,341.38,341.43,338.57,339.03,25338.0,340.4616,340.5115,337.6592,338.1179,25338.0
2018-03-12 10:00:00,338.74,338.99,337.5,338.51,20268.0,337.8287,338.078,336.592,337.5993,20268.0
2018-03-12 10:05:00,338.34,338.57,337.5,337.5,14217.0,337.4298,337.6592,336.592,336.592,14217.0
2018-03-12 10:10:00,337.42,338.77,337.42,338.24,14438.0,336.5123,337.8586,336.5123,337.33,14438.0
2018-03-12 10:15:00,338.44,340.75,338.35,340.3,29614.0,337.5295,339.8333,337.4397,339.3845,29614.0
2018-03-12 10:20:00,340.67,341.57,339.95,340.0,12622.0,339.7535,340.6511,339.0354,339.0853,12622.0
2018-03-12 10:25:00,339.99,340.43,339.47,339.86,7436.0,339.0753,339.5142,338.5567,338.9457,7436.0
2018-03-12 10:30:00,339.59,339.72,339.02,339.71,6487.0,338.6764,338.8061,338.1079,338.7961,6487.0
2018-03-12 10:35:00,339.59,339.9,339.52,339.82,8545.0,338.6764,338.9856,338.6066,338.9058,8545.0
2018-03-12 10:40:00,339.84,340.35,339.54,340.35,8989.0,338.9257,339.4344,338.6265,339.4344,8989.0
2018-03-12 10:45:00,340.2,340.45,339.45,339.72,4125.0,339.2848,339.5341,338.5368,338.8061,4125.0
2018-03-12 10:50:00,339.93,339.95,338.56,338.62,3784.0,339.0155,339.0354,337.6492,337.709,3784.0
2018-03-12 10:55:00,338.83,338.88,338.18,338.55,3158.0,337.9185,337.9683,337.2702,337.6392,3158.0
2018-03-12 11:00:00,338.88,339.12,338.77,339.1,2174.0,337.9683,338.2077,337.8586,338.1877,2174.0
2018-03-12 11:05:00,339.16,339.16,338.59,338.73,4600.0,338.2476,338.2476,337.6791,337.8187,4600.0
2018-03-12 11:10:00,338.96,339.3,338.5,339.05,8460.0,338.0481,338.3872,337.5893,338.1379,8460.0
2018-03-12 11:15:00,338.88,339.28,338.79,339.28,7930.0,337.9683,338.3672,337.8786,338.3672,7930.0
2018-03-12 11:20:00,339.13,339.49,339.11,339.4,8630.0,338.2176,338.5767,338.1977,338.4869,8630.0
2018-03-12 11:25:00,339.45,340.52,339.32,340.52,6602.0,338.5368,339.6039,338.4071,339.6039,6602.0
2018-03-12 11:30:00,340.68,341.53,340.67,341.27,9500.0,339.7635,340.6112,339.7535,340.3519,9500.0
2018-03-12 11:35:00,341.4,342.5,341.22,341.89,15710.0,340.4815,341.5786,340.302,340.9702,15710.0
2018-03-12 11:40:00,341.99,342.0,341.28,341.87,3325.0,341.07,341.0799,340.3619,340.9503,3325.0
2018-03-12 11:45:00,341.96,342.63,341.82,342.63,4338.0,341.04,341.7082,340.9004,341.7082,4338.0
2018-03-12 11:50:00,342.32,342.82,342.07,342.56,8098.0,341.3991,341.8977,341.1497,341.6384,8098.0
2018-03-12 11:55:00,342.7,342.87,342.25,342.45,9302.0,341.778,341.9476,341.3293,341.5287,9302.0
2018-03-12 12:00:00,342.28,344.16,342.28,343.86,8624.0,341.3592,343.2341,341.3592,342.9349,8624.0
2018-03-12 12:05:00,343.78,344.38,343.53,343.98,8639.0,342.8551,343.4535,342.6058,343.0546,8639.0
2018-03-12 12:10:00,343.79,344.12,343.35,343.86,6381.0,342.8651,343.1942,342.4263,342.9349,6381.0
2018-03-12 12:15:00,343.96,344.74,343.96,344.44,9334.0,343.0347,343.8126,343.0347,343.5134,9334.0
2018-03-12 12:20:00,344.27,344.66,343.98,344.66,5238.0,343.3438,343.7328,343.0546,343.7328,5238.0
2018-03-12 12:25:00,344.35,344.74,344.21,344.72,4202.0,343.4236,343.8126,343.284,343.7926,4202.0
2018-03-12 12:30:00,344.39,344.74,344.3,344.58,7800.0,343.4635,343.8126,343.3737,343.653,7800.0
2018-03-12 12:35:00,344.58,344.66,343.87,343.91,7586.0,343.653,343.7328,342.9449,342.9848,7586.0
2018-03-12 12:40:00,344.02,344.19,343.58,343.75,7200.0,343.0945,343.264,342.6557,342.8252,7200.0
2018-03-12 12:45:00,343.76,344.27,343.74,343.83,5678.0,342.8352,343.3438,342.8152,342.905,5678.0
2018-03-12 12:50:00,343.74,344.61,343.74,344.61,2200.0,342.8152,343.6829,342.8152,343.6829,2200.0
2018-03-12 12:55:00,344.6,345.9,344.5,345.77,20664.0,343.6729,344.9694,343.5732,344.8398,20664.0
2018-03-12 13:00:00,345.81,345.88,345.32,345.33,3100.0,344.8797,344.9495,344.391,344.401,3100.0
2018-03-12 13:05:00,345.25,345.51,344.9,345.05,4750.0,344.3212,344.5805,343.9721,344.1217,4750.0
2018-03-12 13:10:00,344.99,345.48,344.59,344.81,4993.0,344.0619,344.5506,343.663,343.8824,4993.0
2018-03-12 13:15:00,344.73,344.73,344.43,344.53,3995.0,343.8026,343.8026,343.5034,343.6031,3995.0
2018-03-12 13:20:00,344.65,344.77,344.42,344.64,1650.0,343.7228,343.8425,343.4934,343.7128,1650.0
2018-03-12 13:25:00,344.74,344.88,344.52,344.53,2300.0,343.8126,343.9522,343.5931,343.6031,2300.0
2018-03-12 13:30:00,344.45,344.45,343.35,343.64,5474.0,343.5233,343.5233,342.4263,342.7155,5474.0
2018-03-12 13:35:00,343.67,343.84,343.49,343.67,2300.0,342.7454,342.915,342.5659,342.7454,2300.0
2018-03-12 13:40:00,343.54,343.55,343.07,343.09,8022.0,342.6158,342.6258,342.1471,342.167,8022.0
2018-03-12 13:45:00,343.04,343.19,342.7,342.83,5950.0,342.1171,342.2667,341.778,341.9077,5950.0
2018-03-12 13:50:00,342.69,342.71,342.1,342.43,5237.0,341.7681,341.788,341.1797,341.5088,5237.0
2018-03-12 13:55:00,342.44,342.97,342.29,342.71,3500.0,341.5187,342.0473,341.3691,341.788,3500.0
2018-03-12 14:00:00,342.81,343.68,342.61,343.68,2814.0,341.8877,342.7554,341.6883,342.7554,2814.0
2018-03-12 14:05:00,343.56,343.65,343.28,343.46,2759.0,342.6357,342.7255,342.3565,342.536,2759.0
2018-03-12 14:10:00,343.34,343.36,342.64,342.67,5662.0,342.4163,342.4363,341.7182,341.7481,5662.0
2018-03-12 14:15:00,342.82,343.0,342.72,342.78,1900.0,341.8977,342.0772,341.798,341.8578,1900.0
2018-03-12 14:20:00,342.82,342.83,342.25,342.54,3534.0,341.8977,341.9077,341.3293,341.6185,3534.0
2018-03-12 14:25:00,342.87,343.12,342.71,342.95,3143.0,341.9476,342.1969,341.788,342.0274,3143.0
2018-03-12 14:30:00,342.93,343.1,342.77,343.0,3610.0,342.0074,342.177,341.8479,342.0772,3610.0
2018-03-12 14:35:00,343.0,343.18,342.83,343.13,6464.0,342.0772,342.2568,341.9077,342.2069,6464.0
2018-03-12 14:40:00,343.13,343.13,342.53,342.53,3647.0,342.2069,342.2069,341.6085,341.6085,3647.0
2018-03-12 14:45:00,342.76,343.57,342.64,343.35,12797.0,341.8379,342.6457,341.7182,342.4263,12797.0
2018-03-12 14:50:00,343.52,343.97,343.43,343.97,11979.0,342.5958,343.0446,342.5061,343.0446,11979.0
2018-03-12 14:55:00,344.0,344.29,343.68,344.13,10246.0,343.0745,343.3638,342.7554,343.2042,10246.0
2018-03-12 15:00:00,343.99,344.12,343.73,343.73,8633.0,343.0646,343.1942,342.8053,342.8053,8633.0
2018-03-12 15:05:00,344.05,344.99,343.99,344.74,12500.0,343.1244,344.0619,343.0646,343.8126,12500.0
2018-03-12 15:10:00,344.73,345.3,344.54,345.22,5701.0,343.8026,344.3711,343.6131,344.2913,5701.0
2018-03-12 15:15:00,345.3,345.61,345.07,345.35,11210.0,344.3711,344.6802,344.1417,344.4209,11210.0
2018-03-12 15:20:00,345.46,345.71,345.37,345.6,4683.0,344.5306,344.7799,344.4409,344.6702,4683.0
2018-03-12 15:25:00,345.39,345.59,345.33,345.5,21898.0,344.4608,344.6603,344.401,344.5705,21898.0
2018-03-12 15:30:00,345.41,345.95,345.32,345.95,12062.0,344.4808,345.0193,344.391,345.0193,12062.0
2018-03-12 15:35:00,345.84,346.18,345.72,345.76,10622.0,344.9096,345.2487,344.7899,344.8298,10622.0
2018-03-12 15:40:00,345.72,346.12,345.29,345.29,22310.0,344.7899,345.1888,344.3611,344.3611,22310.0
2018-03-12 15:45:00,345.51,346.03,345.34,345.76,20327.0,344.5805,345.0991,344.4109,344.8298,20327.0
2018-03-12 15:50:00,345.66,345.66,344.67,344.69,45082.0,344.7301,344.7301,343.7427,343.7627,45082.0
2018-03-12 15:55:00,344.67,344.98,344.54,344.55,37468.0,343.7427,344.0519,343.6131,343.6231,37468.0
2018-03-13 09:30:00,344.43,346.16,344.43,345.71,13030.0,343.5034,345.2287,343.5034,344.7799,13030.0
2018-03-13 09:35:00,345.0,346.35,344.77,345.81,12253.0,344.0719,345.4182,343.8425,344.8797,12253.0
2018-03-13 09:40:00,346.11,346.64,344.61,344.61,4350.0,345.1789,345.7074,343.6829,343.6829,4350.0
2018-03-13 09:45:00,344.75,345.33,344.5,345.17,10226.0,343.8225,344.401,343.5732,344.2414,10226.0
2018-03-13 09:50:00,345.34,345.8,345.26,345.43,4500.0,344.4109,344.8697,344.3312,344.5007,4500.0
2018-03-13 09:55:00,345.42,345.42,344.67,344.87,5900.0,344.4907,344.4907,343.7427,343.9422,5900.0
2018-03-13 10:00:00,344.96,345.2,344.41,345.08,9226.0,344.032,344.2713,343.4834,344.1516,9226.0
2018-03-13 10:05:00,345.0,345.25,344.72,344.96,9869.0,344.0719,344.3212,343.7926,344.032,9869.0
2018-03-13 10:10:00,344.95,345.49,344.89,345.4,3658.0,344.022,344.5605,343.9622,344.4708,3658.0
2018-03-13 10:15:00,345.0,345.63,344.96,345.56,9400.0,344.0719,344.7002,344.032,344.6304,9400.0
2018-03-13 10:20:00,345.29,345.35,344.98,345.06,11032.0,344.3611,344.4209,344.0519,344.1317,11032.0
2018-03-13 10:25:00,345.43,345.86,345.13,345.5,11285.0,344.5007,344.9295,344.2015,344.5705,11285.0
2018-03-13 10:30:00,345.79,345.8,344.27,344.34,18766.0,344.8597,344.8697,343.3438,343.4136,18766.0
2018-03-13 10:35:00,344.39,344.39,343.11,343.53,9800.0,343.4635,343.4635,342.1869,342.6058,9800.0
2018-03-13 10:40:00,343.86,344.16,343.29,343.55,18316.0,342.9349,343.2341,342.3665,342.6258,18316.0
2018-03-13 10:45:00,343.74,343.74,342.55,342.73,12670.0,342.8152,342.8152,341.6284,341.808,12670.0
2018-03-13 10:50:00,342.72,342.72,341.58,341.58,4499.0,341.798,341.798,340.6611,340.6611,4499.0
2018-03-13 10:55:00,341.78,341.9,339.83,340.52,12849.0,340.8605,340.9802,338.9158,339.6039,12849.0
2018-03-13 11:00:00,340.52,340.57,339.0,339.63,9000.0,339.6039,339.6538,338.088,338.7163,9000.0
2018-03-13 11:05:00,340.18,341.2,339.91,341.2,5700.0,339.2648,340.2821,338.9956,340.2821,5700.0
2018-03-13 11:10:00,341.37,342.19,340.99,342.19,5800.0,340.4516,341.2694,340.0726,341.2694,5800.0
2018-03-13 11:15:00,342.15,342.15,341.45,341.84,9289.0,341.2295,341.2295,340.5314,340.9204,9289.0
2018-03-13 11:20:00,342.13,342.54,341.65,341.65,4800.0,341.2096,341.6185,340.7309,340.7309,4800.0
2018-03-13 11:25:00,341.48,342.08,340.85,341.05,8128.0,340.5613,341.1597,339.933,340.1325,8128.0
2018-03-13 11:30:00,340.86,341.16,340.26,341.16,8139.0,339.943,340.2422,339.3446,340.2422,8139.0
2018-03-13 11:35:00,340.95,342.78,340.9,342.77,6921.0,340.0328,341.8578,339.9829,341.8479,6921.0
2018-03-13 11:40:00,342.97,343.07,342.28,342.42,4339.0,342.0473,342.1471,341.3592,341.4988,4339.0
2018-03-13 11:45:00,342.35,343.25,342.34,343.0,1300.0,341.429,342.3266,341.419,342.0772,1300.0
2018-03-13 11:50:00,343.25,343.51,342.74,343.06,4510.0,342.3266,342.5859,341.8179,342.1371,4510.0
2018-03-13 11:55:00,343.31,343.36,343.0,343.25,2000.0,342.3864,342.4363,342.0772,342.3266,2000.0
2018-03-13 12:00:00,343.01,343.47,341.81,341.82,3475.0,342.0872,342.546,340.8904,340.9004,3475.0
2018-03-13 12:05:00,341.8,342.37,341.39,341.39,2906.0,340.8805,341.4489,340.4716,340.4716,2906.0
2018-03-13 12:10:00,341.03,341.83,341.0,341.83,9624.0,340.1125,340.9104,340.0826,340.9104,9624.0
2018-03-13 12:15:00,341.8,342.9,341.73,342.85,8940.0,340.8805,341.9775,340.8107,341.9276,8940.0
2018-03-13 12:20:00,343.0,343.19,342.69,342.88,3100.0,342.0772,342.2667,341.7681,341.9576,3100.0
2018-03-13 12:25:00,342.33,342.97,342.21,342.41,16712.0,341.409,342.0473,341.2894,341.4888,16712.0
2018-03-13 12:30:00,342.51,343.12,342.51,343.04,4312.0,341.5886,342.1969,341.5886,342.1171,4312.0
2018-03-13 12:35:00,343.04,343.74,342.96,343.25,9808.0,342.1171,342.8152,342.0373,342.3266,9808.0
2018-03-13 12:40:00,343.3,343.68,342.9,343.39,7490.0,342.3764,342.7554,341.9775,342.4662,7490.0
2018-03-13 12:45:00,343.02,343.15,342.7,342.75,2799.0,342.0972,342.2268,341.778,341.8279,2799.0
2018-03-13 12:50:00,342.92,342.94,342.3,342.31,3600.0,341.9975,342.0174,341.3791,341.3891,3600.0
2018-03-13 12:55:00,342.12,342.13,341.51,341.95,3900.0,341.1996,341.2096,340.5912,341.0301,3900.0
2018-03-13 13:00:00,342.05,342.25,340.95,340.95,6017.0,341.1298,341.3293,340.0328,340.0328,6017.0
2018-03-13 13:05:00,341.13,341.24,340.87,341.1,3404.0,340.2123,340.322,339.953,340.1823,3404.0
2018-03-13 13:10:00,341.15,341.21,340.86,341.04,1830.0,340.2322,340.2921,339.943,340.1225,1830.0
2018-03-13 13:15:00,340.9,340.95,340.54,340.66,1400.0,339.9829,340.0328,339.6239,339.7435,1400.0
2018-03-13 13:20:00,340.81,340.96,340.4,340.59,850.0,339.8931,340.0427,339.4842,339.6737,850.0
2018-03-13 13:25:00,340.55,340.57,340.25,340.28,2400.0,339.6338,339.6538,339.3346,339.3646,2400.0
2018-03-13 13:30:00,340.36,340.42,340.16,340.31,1100.0,339.4443,339.5042,339.2449,339.3945,1100.0
2018-03-13 13:35:00,340.27,340.63,340.27,340.37,1251.0,339.3546,339.7136,339.3546,339.4543,1251.0
2018-03-13 13:40:00,340.4,340.45,340.2,340.21,6438.0,339.4842,339.5341,339.2848,339.2947,6438.0
2018-03-13 13:45:00,340.13,340.18,339.86,340.12,2500.0,339.215,339.2648,338.9457,339.205,2500.0
2018-03-13 13:50:00,340.11,340.57,340.1,340.25,6476.0,339.195,339.6538,339.185,339.3346,6476.0
2018-03-13 13:55:00,340.21,340.21,339.7,339.71,2500.0,339.2947,339.2947,338.7861,338.7961,2500.0
2018-03-13 14:00:00,339.9,340.13,339.31,339.63,6882.0,338.9856,339.215,338.3972,338.7163,6882.0
2018-03-13 14:05:00,339.3,339.75,339.14,339.71,2599.0,338.3872,338.836,338.2276,338.7961,2599.0
2018-03-13 14:10:00,339.56,339.56,338.76,338.88,4150.0,338.6465,338.6465,337.8486,337.9683,4150.0
2018-03-13 14:15:00,338.85,338.94,338.4,338.87,2997.0,337.9384,338.0282,337.4896,337.9583,2997.0
2018-03-13 14:20:00,338.49,338.79,338.34,338.79,2217.0,337.5794,337.8786,337.4298,337.8786,2217.0
2018-03-13 14:25:00,338.97,338.97,338.53,338.53,950.0,338.0581,338.0581,337.6193,337.6193,950.0
2018-03-13 14:30:00,338.69,339.0,338.52,338.98,4500.0,337.7788,338.088,337.6093,338.0681,4500.0
2018-03-13 14:35:00,339.06,339.06,338.39,338.39,1947.0,338.1478,338.1478,337.4796,337.4796,1947.0
2018-03-13 14:40:00,338.39,338.49,337.5,337.5,6100.0,337.4796,337.5794,336.592,336.592,6100.0
2018-03-13 14:45:00,337.37,337.47,337.1,337.22,4098.0,336.4624,336.5621,336.1931,336.3128,4098.0
2018-03-13 14:50:00,337.09,337.09,336.42,336.7,3514.0,336.1831,336.1831,335.5149,335.7942,3514.0
2018-03-13 14:55:00,336.5,337.23,336.45,337.11,7078.0,335.5947,336.3228,335.5449,336.2031,7078.0
2018-03-13 15:00:00,337.22,337.57,336.9,337.01,9946.0,336.3128,336.6618,335.9936,336.1034,9946.0
2018-03-13 15:05:00,337.05,337.27,336.96,337.14,3400.0,336.1432,336.3627,336.0535,336.233,3400.0
2018-03-13 15:10:00,337.32,337.32,336.7,336.74,1900.0,336.4125,336.4125,335.7942,335.8341,1900.0
2018-03-13 15:15:00,336.6,336.96,336.52,336.52,3182.0,335.6945,336.0535,335.6147,335.6147,3182.0
2018-03-13 15:20:00,336.44,336.59,336.05,336.17,4477.0,335.5349,335.6845,335.1459,335.2656,4477.0
2018-03-13 15:25:00,336.15,336.3,336.05,336.15,2967.0,335.2457,335.3953,335.1459,335.2457,2967.0
2018-03-13 15:30:00,336.09,336.61,336.09,336.51,5264.0,335.1858,335.7044,335.1858,335.6047,5264.0
2018-03-13 15:35:00,336.39,336.75,335.94,335.98,7463.0,335.485,335.8441,335.0362,335.0761,7463.0
2018-03-13 15:40:00,335.95,335.95,335.42,335.8,9718.0,335.0462,335.0462,334.5176,334.8966,9718.0
2018-03-13 15:45:00,335.71,336.05,335.44,335.91,8098.0,334.8069,335.1459,334.5376,335.0063,8098.0
2018-03-13 15:50:00,336.42,337.72,336.08,337.42,16298.0,335.5149,336.8114,335.1759,336.5123,16298.0
2018-03-13 15:55:00,337.51,338.15,337.18,337.76,34866.0,336.602,337.2403,336.2729,336.8513,34866.0
2018-03-14 09:30:00,339.71,339.71,338.18,338.81,10060.0,338.7961,338.7961,337.2702,337.8985,10060.0
2018-03-14 09:35:00,338.16,339.31,338.16,339.12,5400.0,337.2503,338.3972,337.2503,338.2077,5400.0
2018-03-14 09:40:00,338.94,339.49,338.5,338.5,4351.0,338.0282,338.5767,337.5893,337.5893,4351.0
2018-03-14 09:45:00,338.37,339.6,338.16,339.21,3500.0,337.4597,338.6864,337.2503,338.2974,3500.0
2018-03-14 09:50:00,338.96,339.67,338.95,339.49,3616.0,338.0481,338.7562,338.0381,338.5767,3616.0
2018-03-14 09:55:00,339.46,339.46,338.69,338.69,1413.0,338.5468,338.5468,337.7788,337.7788,1413.0
2018-03-14 10:00:00,338.91,339.09,338.63,339.09,1100.0,337.9982,338.1778,337.719,338.1778,1100.0
2018-03-14 10:05:00,339.09,339.42,338.82,339.06,10425.0,338.1778,338.5069,337.9085,338.1478,10425.0
2018-03-14 10:10:00,339.06,339.71,338.7,339.1,7179.0,338.1478,338.7961,337.7888,338.1877,7179.0
2018-03-14 10:15:00,339.27,339.36,338.81,339.17,3747.0,338.3573,338.447,337.8985,338.2575,3747.0
2018-03-14 10:20:00,339.16,339.56,338.82,339.1,4898.0,338.2476,338.6465,337.9085,338.1877,4898.0
2018-03-14 10:25:00,339.21,339.73,339.18,339.56,2800.0,338.2974,338.816,338.2675,338.6465,2800.0
2018-03-14 10:30:00,339.59,339.89,339.42,339.42,2839.0,338.6764,338.9756,338.5069,338.5069,2839.0
2018-03-14 10:35:00,339.48,339.54,338.82,338.97,2666.0,338.5667,338.6265,337.9085,338.0581,2666.0
2018-03-14 10:40:00,339.07,339.78,338.7,339.78,4116.0,338.1578,338.8659,337.7888,338.8659,4116.0
2018-03-14 10:45:00,339.77,341.97,339.66,341.13,11403.0,338.8559,341.05,338.7462,340.2123,11403.0
2018-03-14 10:50:00,341.25,341.41,340.91,341.23,1900.0,340.3319,340.4915,339.9929,340.312,1900.0
2018-03-14 10:55:00,341.39,341.69,341.3,341.34,3486.0,340.4716,340.7708,340.3818,340.4217,3486.0
2018-03-14 11:00:00,341.48,341.62,341.16,341.18,2650.0,340.5613,340.701,340.2422,340.2621,2650.0
2018-03-14 11:05:00,341.01,341.08,340.62,340.77,2738.0,340.0926,340.1624,339.7036,339.8532,2738.0
2018-03-14 11:10:00,340.69,340.95,340.36,340.94,2632.0,339.7735,340.0328,339.4443,340.0228,2632.0
2018-03-14 11:15:00,340.92,340.99,340.19,340.54,5718.0,340.0028,340.0726,339.2748,339.6239,5718.0
2018-03-14 11:20:00,340.48,340.48,339.77,340.0,4200.0,339.564,339.564,338.8559,339.0853,4200.0
2018-03-14 11:25:00,340.0,340.17,339.73,339.74,1800.0,339.0853,339.2549,338.816,338.826,1800.0
2018-03-14 11:30:00,339.86,340.07,339.74,339.94,6400.0,338.9457,339.1551,338.826,339.0255,6400.0
2018-03-14 11:35:00,339.91,340.58,339.54,340.27,6639.0,338.9956,339.6637,338.6265,339.3546,6639.0
2018-03-14 11:40:00,340.26,340.58,340.09,340.4,3431.0,339.3446,339.6637,339.1751,339.4842,3431.0
2018-03-14 11:45:00,340.38,340.59,340.24,340.47,1700.0,339.4643,339.6737,339.3247,339.554,1700.0
2018-03-14 11:50:00,340.46,340.66,340.21,340.21,4545.0,339.5441,339.7435,339.2947,339.2947,4545.0
2018-03-14 11:55:00,340.42,340.68,340.33,340.47,1230.0,339.5042,339.7635,339.4144,339.554,1230.0
2018-03-14 12:00:00,340.87,341.15,340.69,340.86,2655.0,339.953,340.2322,339.7735,339.943,2655.0
2018-03-14 12:05:00,340.7,340.7,340.17,340.3,1200.0,339.7834,339.7834,339.2549,339.3845,1200.0
2018-03-14 12:10:00,340.25,340.42,339.96,340.4,2723.0,339.3346,339.5042,339.0454,339.4842,2723.0
2018-03-14 12:15:00,340.29,340.29,339.79,340.0,3647.0,339.3745,339.3745,338.8759,339.0853,3647.0
2018-03-14 12:20:00,339.86,340.4,339.86,340.03,1600.0,338.9457,339.4842,338.9457,339.1152,1600.0
2018-03-14 12:25:00,340.15,340.34,339.88,340.15,5656.0,339.2349,339.4244,338.9656,339.2349,5656.0
2018-03-14 12:30:00,340.17,340.53,340.16,340.32,904.0,339.2549,339.6139,339.2449,339.4044,904.0
2018-03-14 12:35:00,340.59,340.86,340.54,340.82,400.0,339.6737,339.943,339.6239,339.9031,400.0
2018-03-14 12:40:00,340.63,340.63,340.28,340.58,1500.0,339.7136,339.7136,339.3646,339.6637,1500.0
2018-03-14 12:45:00,340.31,341.0,340.11,340.12,3114.0,339.3945,340.0826,339.195,339.205,3114.0
2018-03-14 12:50:00,340.06,340.49,340.06,340.49,1300.0,339.1451,339.574,339.1451,339.574,1300.0
2018-03-14 12:55:00,340.49,340.49,340.12,340.42,1671.0,339.574,339.574,339.205,339.5042,1671.0
2018-03-14 13:00:00,340.2,340.57,339.85,340.57,1500.0,339.2848,339.6538,338.9357,339.6538,1500.0
2018-03-14 13:05:00,340.37,340.61,340.36,340.55,502.0,339.4543,339.6937,339.4443,339.6338,502.0
2018-03-14 13:10:00,340.64,340.64,340.1,340.19,1900.0,339.7236,339.7236,339.185,339.2748,1900.0
2018-03-14 13:15:00,340.19,340.72,340.1,340.72,1500.0,339.2748,339.8034,339.185,339.8034,1500.0
2018-03-14 13:20:00,340.72,340.79,340.69,340.78,400.0,339.8034,339.8732,339.7735,339.8632,400.0
2018-03-14 13:25:00,340.82,341.0,340.7,340.77,1457.0,339.9031,340.0826,339.7834,339.8532,1457.0
2018-03-14 13:30:00,340.88,341.88,340.88,341.87,4895.0,339.9629,340.9603,339.9629,340.9503,4895.0
2018-03-14 13:35:00,341.56,342.0,341.29,341.41,4823.0,340.6411,341.0799,340.3718,340.4915,4823.0
2018-03-14 13:40:00,341.43,341.74,341.43,341.54,900.0,340.5115,340.8206,340.5115,340.6212,900.0
2018-03-14 13:45:00,341.9,342.22,341.77,342.14,1700.0,340.9802,341.2993,340.8505,341.2196,1700.0
2018-03-14 13:50:00,342.08,342.5,342.05,342.05,5735.0,341.1597,341.5786,341.1298,341.1298,5735.0
2018-03-14 13:55:00,342.03,342.53,341.69,341.85,3750.0,341.1098,341.6085,340.7708,340.9303,3750.0
2018-03-14 14:00:00,342.19,342.49,342.07,342.12,5030.0,341.2694,341.5686,341.1497,341.1996,5030.0
2018-03-14 14:05:00,342.35,342.62,342.1,342.48,5028.0,341.429,341.6983,341.1797,341.5586,5028.0
2018-03-14 14:10:00,342.44,342.45,340.9,340.94,6485.0,341.5187,341.5287,339.9829,340.0228,6485.0
2018-03-14 14:15:00,341.02,341.17,340.11,340.12,3920.0,340.1026,340.2522,339.195,339.205,3920.0
2018-03-14 14:20:00,340.08,340.43,339.89,340.43,2700.0,339.1651,339.5142,338.9756,339.5142,2700.0
2018-03-14 14:25:00,340.24,340.7,340.22,340.43,3150.0,339.3247,339.7834,339.3047,339.5142,3150.0
2018-03-14 14:30:00,340.43,340.85,340.43,340.81,2900.0,339.5142,339.933,339.5142,339.8931,2900.0
2018-03-14 14:35:00,340.84,341.3,340.29,340.68,18200.0,339.923,340.3818,339.3745,339.7635,18200.0
2018-03-14 14:40:00,340.71,341.0,340.49,340.78,7700.0,339.7934,340.0826,339.574,339.8632,7700.0
2018-03-14 14:45:00,340.82,340.99,340.56,340.98,7138.0,339.9031,340.0726,339.6438,340.0627,7138.0
2018-03-14 14:50:00,340.92,341.33,340.81,341.08,1732.0,340.0028,340.4117,339.8931,340.1624,1732.0
2018-03-14 14:55:00,341.22,341.75,341.21,341.61,4000.0,340.302,340.8306,340.2921,340.691,4000.0
2018-03-14 15:00:00,341.52,341.74,341.47,341.47,2922.0,340.6012,340.8206,340.5514,340.5514,2922.0
2018-03-14 15:05:00,341.47,341.64,341.41,341.47,801.0,340.5514,340.7209,340.4915,340.5514,801.0
2018-03-14 15:10:00,341.38,341.43,340.73,341.07,4355.0,340.4616,340.5115,339.8133,340.1524,4355.0
2018-03-14 15:15:00,341.13,341.56,340.63,340.94,4547.0,340.2123,340.6411,339.7136,340.0228,4547.0
2018-03-14 15:20:00,340.71,341.0,340.58,340.92,1700.0,339.7934,340.0826,339.6637,340.0028,1700.0
2018-03-14 15:25:00,340.62,340.97,340.56,340.87,4947.0,339.7036,340.0527,339.6438,339.953,4947.0
2018-03-14 15:30:00,340.93,341.0,340.6,340.96,6006.0,340.0128,340.0826,339.6837,340.0427,6006.0
2018-03-14 15:35:00,340.99,341.57,340.99,341.42,8400.0,340.0726,340.6511,340.0726,340.5015,8400.0
2018-03-14 15:40:00,341.37,342.08,341.34,341.93,11801.0,340.4516,341.1597,340.4217,341.0101,11801.0
2018-03-14 15:45:00,341.89,342.56,341.82,342.56,6262.0,340.9702,341.6384,340.9004,341.6384,6262.0
2018-03-14 15:50:00,342.39,342.39,341.15,341.67,25814.0,341.4689,341.4689,340.2322,340.7508,25814.0
2018-03-14 15:55:00,341.57,341.65,341.01,341.42,29994.0,340.6511,340.7309,340.0926,340.5015,29994.0
2018-03-15 09:30:00,341.56,341.56,338.88,339.22,7194.0,340.6411,340.6411,337.9683,338.3074,7194.0
2018-03-15 09:35:00,339.58,340.36,338.9,339.5,9533.0,338.6664,339.4443,337.9883,338.5867,9533.0
2018-03-15 09:40:00,339.5,340.37,339.23,340.37,2400.0,338.5867,339.4543,338.3174,339.4543,2400.0
2018-03-15 09:45:00,340.1,340.81,340.02,340.09,4625.0,339.185,339.8931,339.1053,339.1751,4625.0
2018-03-15 09:50:00,340.59,341.97,340.59,341.26,6950.0,339.6737,341.05,339.6737,340.3419,6950.0
2018-03-15 09:55:00,341.08,341.19,340.22,340.23,4000.0,340.1624,340.2721,339.3047,339.3147,4000.0
2018-03-15 10:00:00,340.84,340.94,340.28,340.65,2700.0,339.923,340.0228,339.3646,339.7336,2700.0
2018-03-15 10:05:00,340.47,340.67,340.04,340.04,4198.0,339.554,339.7535,339.1252,339.1252,4198.0
2018-03-15 10:10:00,340.45,341.22,340.42,341.01,3971.0,339.5341,340.302,339.5042,340.0926,3971.0
2018-03-15 10:15:00,340.95,340.96,340.44,340.53,8205.0,340.0328,340.0427,339.5241,339.6139,8205.0
2018-03-15 10:20:00,340.3,340.47,339.84,339.94,4250.0,339.3845,339.554,338.9257,339.0255,4250.0
2018-03-15 10:25:00,340.06,341.05,340.04,340.65,8085.0,339.1451,340.1325,339.1252,339.7336,8085.0
2018-03-15 10:30:00,340.63,341.59,340.63,341.5,7646.0,339.7136,340.671,339.7136,340.5813,7646.0
2018-03-15 10:35:00,341.57,341.6,340.4,341.07,11126.0,340.6511,340.681,339.4842,340.1524,11126.0
2018-03-15 10:40:00,340.57,340.59,340.0,340.0,1779.0,339.6538,339.6737,339.0853,339.0853,1779.0
2018-03-15 10:45:00,340.34,340.36,339.88,340.15,5514.0,339.4244,339.4443,338.9656,339.2349,5514.0
2018-03-15 10:50:00,339.92,339.93,339.65,339.85,1600.0,339.0055,339.0155,338.7363,338.9357,1600.0
2018-03-15 10:55:00,339.82,340.45,339.5,339.72,2830.0,338.9058,339.5341,338.5867,338.8061,2830.0
2018-03-15 11:00:00,339.66,339.96,339.65,339.91,1940.0,338.7462,339.0454,338.7363,338.9956,1940.0
2018-03-15 11:05:00,339.94,340.0,339.85,339.98,1350.0,339.0255,339.0853,338.9357,339.0654,1350.0
2018-03-15 11:10:00,340.05,340.05,339.81,339.98,900.0,339.1352,339.1352,338.8958,339.0654,900.0
2018-03-15 11:15:00,339.99,340.06,339.51,339.75,1100.0,339.0753,339.1451,338.5966,338.836,1100.0
2018-03-15 11:20:00,339.73,339.95,339.7,339.95,2141.0,338.816,339.0354,338.7861,339.0354,2141.0
2018-03-15 11:25:00,340.01,340.33,339.82,340.06,1250.0,339.0953,339.4144,338.9058,339.1451,1250.0
2018-03-15 11:30:00,340.14,341.32,340.14,341.31,9350.0,339.2249,340.4018,339.2249,340.3918,9350.0
2018-03-15 11:35:00,341.31,341.43,340.97,341.18,4100.0,340.3918,340.5115,340.0527,340.2621,4100.0
2018-03-15 11:40:00,340.95,340.95,340.56,340.56,600.0,340.0328,340.0328,339.6438,339.6438,600.0
2018-03-15 11:45:00,340.59,340.91,340.44,340.63,2000.0,339.6737,339.9929,339.5241,339.7136,2000.0
2018-03-15 11:50:00,340.33,340.33,339.8,339.94,3099.0,339.4144,339.4144,338.8858,339.0255,3099.0
2018-03-15 11:55:00,339.8,340.1,339.71,339.8,5101.0,338.8858,339.185,338.7961,338.8858,5101.0
2018-03-15 12:00:00,339.8,339.89,339.32,339.41,5700.0,338.8858,338.9756,338.4071,338.4969,5700.0
2018-03-15 12:05:00,339.33,339.53,339.21,339.48,5342.0,338.4171,338.6166,338.2974,338.5667,5342.0
2018-03-15 12:10:00,339.48,339.77,338.94,338.94,9374.0,338.5667,338.8559,338.0282,338.0282,9374.0
2018-03-15 12:15:00,338.75,338.89,338.54,338.54,3380.0,337.8387,337.9783,337.6292,337.6292,3380.0
2018-03-15 12:20:00,338.46,338.46,337.82,338.02,1900.0,337.5495,337.5495,336.9112,337.1106,1900.0
2018-03-15 12:25:00,338.07,338.39,337.95,338.39,4849.0,337.1605,337.4796,337.0408,337.4796,4849.0
2018-03-15 12:30:00,338.48,338.48,337.87,338.23,5228.0,337.5694,337.5694,336.961,337.3201,5228.0
2018-03-15 12:35:00,338.01,338.3,337.74,337.74,8661.0,337.1007,337.3899,336.8314,336.8314,8661.0
2018-03-15 12:40:00,337.46,337.47,337.19,337.47,2605.0,336.5521,336.5621,336.2829,336.5621,2605.0
2018-03-15 12:45:00,337.47,337.47,337.26,337.26,2388.0,336.5621,336.5621,336.3527,336.3527,2388.0
2018-03-15 12:50:00,337.32,337.83,337.32,337.52,1800.0,336.4125,336.9211,336.4125,336.612,1800.0
2018-03-15 12:55:00,337.61,337.71,337.45,337.58,2162.0,336.7017,336.8015,336.5422,336.6718,2162.0
2018-03-15 13:00:00,337.35,338.4,337.35,338.11,6008.0,336.4424,337.4896,336.4424,337.2004,6008.0
2018-03-15 13:05:00,338.12,338.25,337.64,337.64,3604.0,337.2104,337.34,336.7317,336.7317,3604.0
2018-03-15 13:10:00,337.46,337.51,337.4,337.45,935.0,336.5521,336.602,336.4923,336.5422,935.0
2018-03-15 13:15:00,337.46,337.46,336.75,336.75,4200.0,336.5521,336.5521,335.8441,335.8441,4200.0
2018-03-15 13:20:00,336.91,337.21,336.91,337.04,1900.0,336.0036,336.3028,336.0036,336.1333,1900.0
2018-03-15 13:25:00,337.09,337.35,336.99,337.35,1873.0,336.1831,336.4424,336.0834,336.4424,1873.0
2018-03-15 13:30:00,337.62,337.75,337.41,337.41,1600.0,336.7117,336.8414,336.5023,336.5023,1600.0
2018-03-15 13:35:00,337.26,337.26,337.03,337.2,1900.0,336.3527,336.3527,336.1233,336.2928,1900.0
2018-03-15 13:40:00,337.03,337.03,336.66,336.66,1095.0,336.1233,336.1233,335.7543,335.7543,1095.0
2018-03-15 13:45:00,336.49,336.5,336.15,336.37,2965.0,335.5848,335.5947,335.2457,335.4651,2965.0
2018-03-15 13:50:00,336.4,336.49,336.17,336.49,828.0,335.495,335.5848,335.2656,335.5848,828.0
2018-03-15 13:55:00,336.29,336.29,335.62,335.71,2429.0,335.3853,335.3853,334.7171,334.8069,2429.0
2018-03-15 14:00:00,335.71,335.93,335.25,335.79,8115.0,334.8069,335.0263,334.3481,334.8866,8115.0
2018-03-15 14:05:00,335.96,336.07,335.86,336.02,1800.0,335.0562,335.1659,334.9564,335.116,1800.0
2018-03-15 14:10:00,336.26,336.26,335.5,335.55,3100.0,335.3554,335.3554,334.5974,334.6473,3100.0
2018-03-15 14:15:00,335.63,335.86,335.56,335.56,2235.0,334.7271,334.9564,334.6573,334.6573,2235.0
2018-03-15 14:20:00,335.5,335.74,335.22,335.22,1200.0,334.5974,334.8368,334.3182,334.3182,1200.0
2018-03-15 14:25:00,335.37,335.64,335.36,335.57,2600.0,334.4678,334.737,334.4578,334.6672,2600.0
2018-03-15 14:30:00,335.56,335.75,335.0,335.0,3488.0,334.6573,334.8467,334.0988,334.0988,3488.0
2018-03-15 14:35:00,334.92,334.92,334.31,334.35,4737.0,334.019,334.019,333.4106,333.4505,4737.0
2018-03-15 14:40:00,334.31,334.6,334.29,334.54,8419.0,333.4106,333.6998,333.3907,333.64,8419.0
2018-03-15 14:45:00,334.4,335.03,334.39,334.67,2320.0,333.5004,334.1287,333.4904,333.7696,2320.0
2018-03-15 14:50:00,334.48,334.77,334.33,334.65,3200.0,333.5802,333.8694,333.4306,333.7497,3200.0
2018-03-15 14:55:00,334.7,335.46,334.64,335.34,7339.0,333.7996,334.5575,333.7397,334.4378,7339.0
2018-03-15 15:00:00,335.35,335.36,334.57,334.79,4668.0,334.4478,334.4578,333.6699,333.8893,4668.0
2018-03-15 15:05:00,334.7,335.25,334.56,335.18,7060.0,333.7996,334.3481,333.6599,334.2783,7060.0
2018-03-15 15:10:00,335.24,335.35,335.09,335.18,6645.0,334.3381,334.4478,334.1885,334.2783,6645.0
2018-03-15 15:15:00,335.23,335.38,334.8,334.87,8000.0,334.3281,334.4777,333.8993,333.9691,8000.0
2018-03-15 15:20:00,334.87,334.87,334.38,334.72,6333.0,333.9691,333.9691,333.4804,333.8195,6333.0
2018-03-15 15:25:00,334.7,334.7,334.3,334.64,4600.0,333.7996,333.7996,333.4006,333.7397,4600.0
2018-03-15 15:30:00,334.69,335.05,334.59,335.05,5700.0,333.7896,334.1486,333.6899,334.1486,5700.0
2018-03-15 15:35:00,335.22,335.3,335.0,335.0,5703.0,334.3182,334.398,334.0988,334.0988,5703.0
2018-03-15 15:40:00,335.0,335.23,334.57,334.62,14375.0,334.0988,334.3281,333.6699,333.7198,14375.0
2018-03-15 15:45:00,334.71,334.9,334.55,334.9,17717.0,333.8095,333.999,333.65,333.999,17717.0
2018-03-15 15:50:00,334.6,334.94,334.55,334.85,13524.0,333.6998,334.0389,333.65,333.9492,13524.0
2018-03-15 15:55:00,334.85,335.27,334.55,335.02,31713.0,333.9492,334.368,333.65,334.1187,31713.0
2018-03-16 09:30:00,336.55,336.55,333.95,335.91,90668.0,335.6446,335.6446,333.0516,335.0063,90668.0
2018-03-16 09:35:00,335.91,336.84,335.73,335.96,11191.0,335.0063,335.9338,334.8268,335.0562,11191.0
2018-03-16 09:40:00,335.99,337.17,335.99,336.68,5394.0,335.0861,336.2629,335.0861,335.7742,5394.0
2018-03-16 09:45:00,337.22,337.85,337.0,337.85,3100.0,336.3128,336.9411,336.0934,336.9411,3100.0
2018-03-16 09:50:00,337.44,338.19,337.14,337.89,7915.0,336.5322,337.2802,336.233,336.981,7915.0
2018-03-16 09:55:00,338.18,338.2,337.6,337.72,6300.0,337.2702,337.2902,336.6918,336.8114,6300.0
2018-03-16 10:00:00,337.73,338.47,337.72,338.23,6095.0,336.8214,337.5594,336.8114,337.3201,6095.0
2018-03-16 10:05:00,338.25,339.54,338.24,339.27,16096.0,337.34,338.6265,337.33,338.3573,16096.0
2018-03-16 10:10:00,339.05,341.4,338.99,341.18,17450.0,338.1379,340.4815,338.078,340.2621,17450.0
2018-03-16 10:15:00,341.21,341.85,341.06,341.35,5791.0,340.2921,340.9303,340.1425,340.4317,5791.0
2018-03-16 10:20:00,341.31,341.5,340.66,341.5,14898.0,340.3918,340.5813,339.7435,340.5813,14898.0
2018-03-16 10:25:00,341.6,341.61,340.87,341.1,4831.0,340.681,340.691,339.953,340.1823,4831.0
2018-03-16 10:30:00,341.35,341.51,340.59,340.59,4340.0,340.4317,340.5912,339.6737,339.6737,4340.0
2018-03-16 10:35:00,340.49,340.65,340.37,340.57,3450.0,339.574,339.7336,339.4543,339.6538,3450.0
2018-03-16 10:40:00,340.18,340.57,340.17,340.35,1800.0,339.2648,339.6538,339.2549,339.4344,1800.0
2018-03-16 10:45:00,340.46,340.9,340.22,340.9,4957.0,339.5441,339.9829,339.3047,339.9829,4957.0
2018-03-16 10:50:00,340.7,341.29,340.47,341.08,11343.0,339.7834,340.3718,339.554,340.1624,11343.0
2018-03-16 10:55:00,341.3,342.2,341.28,342.2,5798.0,340.3818,341.2794,340.3619,341.2794,5798.0
2018-03-16 11:00:00,342.38,342.81,342.2,342.21,4911.0,341.4589,341.8877,341.2794,341.2894,4911.0
2018-03-16 11:05:00,342.08,342.3,341.6,341.84,12692.0,341.1597,341.3791,340.681,340.9204,12692.0
2018-03-16 11:10:00,341.8,342.25,341.74,341.83,10991.0,340.8805,341.3293,340.8206,340.9104,10991.0
2018-03-16 11:15:00,341.87,342.33,341.07,341.08,6930.0,340.9503,341.409,340.1524,340.1624,6930.0
2018-03-16 11:20:00,341.09,341.26,340.57,340.82,6574.0,340.1724,340.3419,339.6538,339.9031,6574.0
2018-03-16 11:25:00,340.67,341.05,340.22,340.98,17830.0,339.7535,340.1325,339.3047,340.0627,17830.0
2018-03-16 11:30:00,340.98,341.76,340.78,341.37,10825.0,340.0627,340.8406,339.8632,340.4516,10825.0
2018-03-16 11:35:00,341.39,341.39,340.62,340.7,3398.0,340.4716,340.4716,339.7036,339.7834,3398.0
2018-03-16 11:40:00,340.68,341.04,339.82,340.15,12799.0,339.7635,340.1225,338.9058,339.2349,12799.0
2018-03-16 11:45:00,340.02,341.22,340.02,341.22,3100.0,339.1053,340.302,339.1053,340.302,3100.0
2018-03-16 11:50:00,341.36,342.41,341.36,342.08,5600.0,340.4417,341.4888,340.4417,341.1597,5600.0
2018-03-16 11:55:00,342.13,342.19,341.48,341.51,2100.0,341.2096,341.2694,340.5613,340.5912,2100.0
2018-03-16 12:00:00,341.5,342.52,341.49,342.2,3603.0,340.5813,341.5985,340.5713,341.2794,3603.0
2018-03-16 12:05:00,341.97,342.16,341.83,342.16,2600.0,341.05,341.2395,340.9104,341.2395,2600.0
2018-03-16 12:10:00,342.12,342.16,341.41,341.41,3100.0,341.1996,341.2395,340.4915,340.4915,3100.0
2018-03-16 12:15:00,341.28,341.73,341.28,341.63,2900.0,340.3619,340.8107,340.3619,340.7109,2900.0
2018-03-16 12:20:00,341.62,341.93,341.27,341.83,4065.0,340.701,341.0101,340.3519,340.9104,4065.0
2018-03-16 12:25:00,342.09,342.2,341.98,342.14,1400.0,341.1697,341.2794,341.06,341.2196,1400.0
2018-03-16 12:30:00,342.08,342.34,341.97,341.97,3952.0,341.1597,341.419,341.05,341.05,3952.0
2018-03-16 12:35:00,341.97,342.27,341.71,341.96,4648.0,341.05,341.3492,340.7907,341.04,4648.0
2018-03-16 12:40:00,341.93,342.05,341.56,341.96,2680.0,341.0101,341.1298,340.6411,341.04,2680.0
2018-03-16 12:45:00,341.97,342.17,341.81,342.17,2200.0,341.05,341.2495,340.8904,341.2495,2200.0
2018-03-16 12:50:00,342.55,342.63,341.67,342.61,2700.0,341.6284,341.7082,340.7508,341.6883,2700.0
2018-03-16 12:55:00,342.69,343.7,342.69,343.59,9856.0,341.7681,342.7754,341.7681,342.6657,9856.0
2018-03-16 13:00:00,343.56,343.98,343.56,343.89,2600.0,342.6357,343.0546,342.6357,342.9648,2600.0
2018-03-16 13:05:00,343.75,344.0,343.07,343.08,3655.0,342.8252,343.0745,342.1471,342.157,3655.0
2018-03-16 13:10:00,343.25,343.87,343.11,343.87,7457.0,342.3266,342.9449,342.1869,342.9449,7457.0
2018-03-16 13:15:00,343.97,343.99,343.72,343.99,3800.0,343.0446,343.0646,342.7953,343.0646,3800.0
2018-03-16 13:20:00,343.76,344.56,343.67,344.55,6606.0,342.8352,343.633,342.7454,343.6231,6606.0
2018-03-16 13:25:00,344.56,344.71,344.36,344.66,3683.0,343.633,343.7826,343.4336,343.7328,3683.0
2018-03-16 13:30:00,344.71,345.81,344.61,345.68,6956.0,343.7826,344.8797,343.6829,344.75,6956.0
2018-03-16 13:35:00,345.7,345.85,345.33,345.34,4411.0,344.77,344.9196,344.401,344.4109,4411.0
2018-03-16 13:40:00,345.3,345.3,345.08,345.18,1886.0,344.3711,344.3711,344.1516,344.2514,1886.0
2018-03-16 13:45:00,345.12,345.18,344.31,344.35,6618.0,344.1915,344.2514,343.3837,343.4236,6618.0
2018-03-16 13:50:00,344.26,344.82,344.13,344.19,2760.0,343.3338,343.8923,343.2042,343.264,2760.0
2018-03-16 13:55:00,344.21,344.45,344.04,344.45,1864.0,343.284,343.5233,343.1144,343.5233,1864.0
2018-03-16 14:00:00,344.17,344.36,344.08,344.11,2777.0,343.2441,343.4336,343.1543,343.1843,2777.0
2018-03-16 14:05:00,344.07,344.4,344.06,344.18,2674.0,343.1444,343.4735,343.1344,343.2541,2674.0
2018-03-16 14:10:00,344.14,344.44,344.14,344.44,3600.0,343.2142,343.5134,343.2142,343.5134,3600.0
2018-03-16 14:15:00,344.3,344.42,343.76,343.85,6772.0,343.3737,343.4934,342.8352,342.925,6772.0
2018-03-16 14:20:00,344.0,344.22,343.7,343.82,6196.0,343.0745,343.294,342.7754,342.895,6196.0
2018-03-16 14:25:00,343.81,343.95,343.7,343.71,1506.0,342.8851,343.0247,342.7754,342.7853,1506.0
2018-03-16 14:30:00,343.83,343.94,343.28,343.29,4590.0,342.905,343.0147,342.3565,342.3665,4590.0
2018-03-16 14:35:00,343.15,343.3,342.92,342.92,3455.0,342.2268,342.3764,341.9975,341.9975,3455.0
2018-03-16 14:40:00,342.79,343.13,342.72,342.94,5622.0,341.8678,342.2069,341.798,342.0174,5622.0
2018-03-16 14:45:00,342.89,342.89,342.29,342.49,2625.0,341.9675,341.9675,341.3691,341.5686,2625.0
2018-03-16 14:50:00,342.49,342.49,341.94,341.94,3200.0,341.5686,341.5686,341.0201,341.0201,3200.0
2018-03-16 14:55:00,342.06,342.51,341.96,342.13,2469.0,341.1398,341.5886,341.04,341.2096,2469.0
2018-03-16 15:00:00,342.05,342.48,342.04,342.16,4913.0,341.1298,341.5586,341.1198,341.2395,4913.0
2018-03-16 15:05:00,342.22,342.22,341.93,342.11,2532.0,341.2993,341.2993,341.0101,341.1896,2532.0
2018-03-16 15:10:00,342.06,342.37,342.06,342.2,4500.0,341.1398,341.4489,341.1398,341.2794,4500.0
2018-03-16 15:15:00,342.25,342.82,341.92,342.82,14401.0,341.3293,341.8977,341.0001,341.8977,14401.0
2018-03-16 15:20:00,342.93,343.47,342.78,343.38,11007.0,342.0074,342.546,341.8578,342.4562,11007.0
2018-03-16 15:25:00,343.48,343.95,343.39,343.83,8709.0,342.5559,343.0247,342.4662,342.905,8709.0
2018-03-16 15:30:00,343.83,344.35,343.76,344.12,8337.0,342.905,343.4236,342.8352,343.1942,8337.0
2018-03-16 15:35:00,344.22,344.32,343.75,343.75,8219.0,343.294,343.3937,342.8252,342.8252,8219.0
2018-03-16 15:40:00,343.75,343.98,343.75,343.78,10284.0,342.8252,343.0546,342.8252,342.8551,10284.0
2018-03-16 15:45:00,343.83,343.84,343.3,343.63,18470.0,342.905,342.915,342.3764,342.7055,18470.0
2018-03-16 15:50:00,343.73,344.68,343.68,344.68,32753.0,342.8053,343.7527,342.7554,343.7527,32753.0
2018-03-16 15:55:00,344.67,344.71,343.19,343.29,83288.0,343.7427,343.7826,342.2667,342.3665,83288.0
2018-03-19 09:30:00,343.0,345.28,342.35,345.25,14611.0,342.0772,344.3511,341.429,344.3212,14611.0
2018-03-19 09:35:00,344.31,348.93,344.3,348.93,21650.0,343.3837,347.9913,343.3737,347.9913,21650.0
2018-03-19 09:40:00,348.57,350.87,348.34,348.74,31514.0,347.6323,349.9261,347.4029,347.8018,31514.0
2018-03-19 09:45:00,348.42,349.07,347.71,348.33,10784.0,347.4827,348.1309,346.7746,347.3929,10784.0
2018-03-19 09:50:00,348.14,348.95,347.65,348.34,3888.0,347.2034,348.0112,346.7147,347.4029,3888.0
2018-03-19 09:55:00,347.99,349.43,347.68,349.06,4502.0,347.0538,348.4899,346.7446,348.1209,4502.0
2018-03-19 10:00:00,349.06,351.18,348.91,351.05,12725.0,348.1209,350.2352,347.9713,350.1056,12725.0
2018-03-19 10:05:00,351.08,352.59,350.88,351.56,17324.0,350.1355,351.6414,349.936,350.6142,17324.0
2018-03-19 10:10:00,351.4,351.41,348.74,349.34,11851.0,350.4546,350.4646,347.8018,348.4002,11851.0
2018-03-19 10:15:00,349.41,349.55,348.16,348.38,4621.0,348.47,348.6096,347.2234,347.4428,4621.0
2018-03-19 10:20:00,348.65,349.27,348.44,349.27,7863.0,347.712,348.3304,347.5026,348.3304,7863.0
2018-03-19 10:25:00,349.31,351.17,349.05,350.61,11500.0,348.3703,350.2253,348.111,349.6668,11500.0
2018-03-19 10:30:00,350.5,350.82,349.82,350.48,18076.0,349.5571,349.8762,348.8789,349.5371,18076.0
2018-03-19 10:35:00,350.07,350.16,349.03,349.15,12938.0,349.1282,349.218,348.091,348.2107,12938.0
2018-03-19 10:40:00,349.26,349.57,347.69,347.69,8567.0,348.3204,348.6296,346.7546,346.7546,8567.0
2018-03-19 10:45:00,347.88,348.05,346.6,347.1,4340.0,346.9441,347.1137,345.6676,346.1662,4340.0
2018-03-19 10:50:00,347.08,347.27,346.25,346.25,8827.0,346.1463,346.3358,345.3185,345.3185,8827.0
2018-03-19 10:55:00,346.25,346.35,344.91,345.97,12236.0,345.3185,345.4182,343.9821,345.0392,12236.0
2018-03-19 11:00:00,345.65,346.02,344.48,344.48,4452.0,344.7201,345.0891,343.5533,343.5533,4452.0
2018-03-19 11:05:00,344.63,346.09,344.63,345.74,5820.0,343.7029,345.1589,343.7029,344.8099,5820.0
2018-03-19 11:10:00,345.72,345.8,344.8,344.85,2803.0,344.7899,344.8697,343.8724,343.9223,2803.0
2018-03-19 11:15:00,344.62,344.82,343.66,344.2,6104.0,343.6929,343.8923,342.7355,343.274,6104.0
2018-03-19 11:20:00,344.23,345.04,344.23,345.04,4984.0,343.3039,344.1118,343.3039,344.1118,4984.0
2018-03-19 11:25:00,344.64,345.04,344.05,344.12,3993.0,343.7128,344.1118,343.1244,343.1942,3993.0
2018-03-19 11:30:00,344.04,344.2,343.04,343.07,9161.0,343.1144,343.274,342.1171,342.1471,9161.0
2018-03-19 11:35:00,343.2,343.51,342.91,343.23,11813.0,342.2767,342.5859,341.9875,342.3066,11813.0
2018-03-19 11:40:00,343.16,343.16,342.35,342.45,9950.0,342.2368,342.2368,341.429,341.5287,9950.0
2018-03-19 11:45:00,342.45,343.35,342.45,343.08,9800.0,341.5287,342.4263,341.5287,342.157,9800.0
2018-03-19 11:50:00,342.88,343.14,342.67,343.14,1043.0,341.9576,342.2169,341.7481,342.2169,1043.0
2018-03-19 11:55:00,343.0,343.42,342.4,342.66,10773.0,342.0772,342.4961,341.4789,341.7382,10773.0
2018-03-19 12:00:00,342.62,342.66,341.33,342.22,10880.0,341.6983,341.7382,340.4117,341.2993,10880.0
2018-03-19 12:05:00,342.64,343.0,342.04,342.04,4810.0,341.7182,342.0772,341.1198,341.1198,4810.0
2018-03-19 12:10:00,342.01,342.01,341.1,341.38,3397.0,341.0899,341.0899,340.1823,340.4616,3397.0
2018-03-19 12:15:00,341.31,341.32,340.7,340.93,2751.0,340.3918,340.4018,339.7834,340.0128,2751.0
2018-03-19 12:20:00,340.4,340.42,339.51,339.62,6445.0,339.4842,339.5042,338.5966,338.7063,6445.0
2018-03-19 12:25:00,339.7,339.77,338.77,338.77,7045.0,338.7861,338.8559,337.8586,337.8586,7045.0
2018-03-19 12:30:00,338.78,338.81,337.86,337.99,9173.0,337.8686,337.8985,336.9511,337.0807,9173.0
2018-03-19 12:35:00,338.02,338.95,338.02,338.45,2200.0,337.1106,338.0381,337.1106,337.5395,2200.0
2018-03-19 12:40:00,338.39,338.39,337.36,337.44,6528.0,337.4796,337.4796,336.4524,336.5322,6528.0
2018-03-19 12:45:00,337.13,337.3,336.57,336.86,6100.0,336.223,336.3926,335.6645,335.9538,6100.0
2018-03-19 12:50:00,336.82,339.93,336.82,338.8,10083.0,335.9139,339.0155,335.9139,337.8885,10083.0
2018-03-19 12:55:00,338.81,340.21,338.64,339.76,7467.0,337.8985,339.2947,337.729,338.846,7467.0
2018-03-19 13:00:00,339.42,339.59,338.62,338.63,1900.0,338.5069,338.6764,337.709,337.719,1900.0
2018-03-19 13:05:00,338.65,338.68,337.96,338.09,3275.0,337.7389,337.7689,337.0508,337.1804,3275.0
2018-03-19 13:10:00,337.83,337.86,337.29,337.51,4397.0,336.9211,336.9511,336.3826,336.602,4397.0
2018-03-19 13:15:00,337.65,338.15,337.64,338.0,1301.0,336.7416,337.2403,336.7317,337.0907,1301.0
2018-03-19 13:20:00,337.89,338.32,337.86,338.2,5377.0,336.981,337.4098,336.9511,337.2902,5377.0
2018-03-19 13:25:00,338.2,338.25,337.41,337.63,1893.0,337.2902,337.34,336.5023,336.7217,1893.0
2018-03-19 13:30:00,337.69,337.78,337.23,337.23,2975.0,336.7815,336.8713,336.3228,336.3228,2975.0
2018-03-19 13:35:00,337.16,337.52,337.13,337.52,4517.0,336.2529,336.612,336.223,336.612,4517.0
2018-03-19 13:40:00,337.55,337.9,337.36,337.9,4650.0,336.6419,336.991,336.4524,336.991,4650.0
2018-03-19 13:45:00,338.04,338.29,338.04,338.17,4724.0,337.1306,337.3799,337.1306,337.2602,4724.0
2018-03-19 13:50:00,338.17,338.17,337.51,337.6,5875.0,337.2602,337.2602,336.602,336.6918,5875.0
2018-03-19 13:55:00,337.44,338.29,337.28,338.17,8800.0,336.5322,337.3799,336.3726,337.2602,8800.0
2018-03-19 14:00:00,338.24,338.32,337.84,338.22,4754.0,337.33,337.4098,336.9311,337.3101,4754.0
2018-03-19 14:05:00,338.05,338.05,337.58,337.67,5518.0,337.1406,337.1406,336.6718,336.7616,5518.0
2018-03-19 14:10:00,337.43,337.43,336.81,336.82,3972.0,336.5222,336.5222,335.9039,335.9139,3972.0
2018-03-19 14:15:00,336.79,336.82,336.23,336.38,5117.0,335.8839,335.9139,335.3255,335.475,5117.0
2018-03-19 14:20:00,336.25,336.42,336.09,336.38,6139.0,335.3454,335.5149,335.1858,335.475,6139.0
2018-03-19 14:25:00,336.29,336.79,336.0,336.73,7748.0,335.3853,335.8839,335.0961,335.8241,7748.0
2018-03-19 14:30:00,336.6,336.6,335.98,336.29,4190.0,335.6945,335.6945,335.0761,335.3853,4190.0
2018-03-19 14:35:00,335.99,336.45,335.88,335.97,3867.0,335.0861,335.5449,334.9764,335.0662,3867.0
2018-03-19 14:40:00,335.91,336.17,335.63,336.02,9300.0,335.0063,335.2656,334.7271,335.116,9300.0
2018-03-19 14:45:00,335.9,336.22,335.84,336.22,2900.0,334.9963,335.3155,334.9365,335.3155,2900.0
2018-03-19 14:50:00,336.15,336.87,335.93,336.87,2827.0,335.2457,335.9637,335.0263,335.9637,2827.0
2018-03-19 14:55:00,337.0,337.4,336.97,337.12,3877.0,336.0934,336.4923,336.0635,336.2131,3877.0
2018-03-19 15:00:00,337.2,337.28,336.7,337.26,6145.0,336.2928,336.3726,335.7942,336.3527,6145.0
2018-03-19 15:05:00,337.1,337.1,336.18,336.64,11107.0,336.1931,336.1931,335.2756,335.7343,11107.0
2018-03-19 15:10:00,336.7,337.61,336.7,337.4,7000.0,335.7942,336.7017,335.7942,336.4923,7000.0
2018-03-19 15:15:00,337.55,338.3,337.51,338.3,5578.0,336.6419,337.3899,336.602,337.3899,5578.0
2018-03-19 15:20:00,338.41,338.52,337.9,337.9,6300.0,337.4996,337.6093,336.991,336.991,6300.0
2018-03-19 15:25:00,338.03,338.06,337.56,337.74,10058.0,337.1206,337.1505,336.6519,336.8314,10058.0
2018-03-19 15:30:00,337.74,337.87,337.45,337.56,9434.0,336.8314,336.961,336.5422,336.6519,9434.0
2018-03-19 15:35:00,337.51,338.45,337.31,338.19,11634.0,336.602,337.5395,336.4025,337.2802,11634.0
2018-03-19 15:40:00,337.99,338.31,337.78,337.84,9000.0,337.0807,337.3999,336.8713,336.9311,9000.0
2018-03-19 15:45:00,337.88,338.98,337.88,338.91,19535.0,336.971,338.0681,336.971,337.9982,19535.0
2018-03-19 15:50:00,338.81,339.02,338.44,338.61,17305.0,337.8985,338.1079,337.5295,337.699,17305.0
2018-03-19 15:55:00,338.71,339.2,338.6,339.07,28068.0,337.7988,338.2875,337.6891,338.1578,28068.0
2018-03-20 09:30:00,338.48,339.99,338.09,339.27,11306.0,337.5694,339.0753,337.1804,338.3573,11306.0
2018-03-20 09:35:00,339.28,339.3,338.53,338.61,3300.0,338.3672,338.3872,337.6193,337.699,3300.0
2018-03-20 09:40:00,338.9,339.4,337.42,337.73,11571.0,337.9883,338.4869,336.5123,336.8214,11571.0
2018-03-20 09:45:00,337.79,337.89,336.32,336.63,13400.0,336.8813,336.981,335.4152,335.7244,13400.0
2018-03-20 09:50:00,336.64,337.08,336.62,336.85,9624.0,335.7343,336.1732,335.7144,335.9438,9624.0
2018-03-20 09:55:00,336.68,336.68,334.19,334.72,16294.0,335.7742,335.7742,333.2909,333.8195,16294.0
2018-03-20 10:00:00,334.69,335.52,334.69,335.36,5055.0,333.7896,334.6174,333.7896,334.4578,5055.0
2018-03-20 10:05:00,335.17,336.23,335.16,335.35,9566.0,334.2683,335.3255,334.2583,334.4478,9566.0
2018-03-20 10:10:00,335.38,335.43,334.33,334.37,10879.0,334.4777,334.5276,333.4306,333.4705,10879.0
2018-03-20 10:15:00,334.37,334.37,333.78,333.8,5294.0,333.4705,333.4705,332.882,332.902,5294.0
2018-03-20 10:20:00,334.35,334.5,333.47,333.47,2591.0,333.4505,333.6001,332.5729,332.5729,2591.0
2018-03-20 10:25:00,333.36,334.4,333.09,334.19,8107.0,332.4632,333.5004,332.1939,333.2909,8107.0
2018-03-20 10:30:00,334.64,335.37,334.18,335.16,6686.0,333.7397,334.4678,333.281,334.2583,6686.0
2018-03-20 10:35:00,335.29,335.45,333.75,333.75,18350.0,334.388,334.5475,332.8521,332.8521,18350.0
2018-03-20 10:40:00,333.97,334.2,333.29,333.46,6502.0,333.0715,333.3009,332.3934,332.5629,6502.0
2018-03-20 10:45:00,333.7,334.4,333.62,334.39,1819.0,332.8023,333.5004,332.7225,333.4904,1819.0
2018-03-20 10:50:00,334.39,334.72,334.16,334.72,7247.0,333.4904,333.8195,333.261,333.8195,7247.0
2018-03-20 10:55:00,334.57,334.64,334.18,334.63,4000.0,333.6699,333.7397,333.281,333.7298,4000.0
2018-03-20 11:00:00,335.04,335.09,334.54,334.55,2100.0,334.1387,334.1885,333.64,333.65,2100.0
2018-03-20 11:05:00,334.55,334.96,333.88,334.0,7370.0,333.65,334.0589,332.9818,333.1015,7370.0
2018-03-20 11:10:00,334.28,334.44,333.42,333.42,2900.0,333.3807,333.5403,332.523,332.523,2900.0
2018-03-20 11:15:00,333.42,333.76,333.1,333.59,9143.0,332.523,332.8621,332.2039,332.6926,9143.0
2018-03-20 11:20:00,333.6,333.64,331.98,332.35,15385.0,332.7025,332.7424,331.0869,331.4559,15385.0
2018-03-20 11:25:00,332.28,332.99,332.28,332.83,6235.0,331.3861,332.0942,331.3861,331.9346,6235.0
2018-03-20 11:30:00,332.99,333.32,332.81,333.32,4900.0,332.0942,332.4233,331.9147,332.4233,4900.0
2018-03-20 11:35:00,333.4,333.76,333.15,333.17,8308.0,332.5031,332.8621,332.2537,332.2737,8308.0
2018-03-20 11:40:00,333.0,333.0,332.22,332.52,4331.0,332.1041,332.1041,331.3262,331.6254,4331.0
2018-03-20 11:45:00,332.53,332.54,331.64,331.87,6225.0,331.6354,331.6454,330.7478,330.9772,6225.0
2018-03-20 11:50:00,331.77,331.88,330.69,331.41,9070.0,330.8775,330.9872,329.8004,330.5184,9070.0
2018-03-20 11:55:00,331.42,331.77,331.16,331.77,7495.0,330.5284,330.8775,330.2691,330.8775,7495.0
2018-03-20 12:00:00,331.92,332.23,331.54,332.23,2400.0,331.027,331.3362,330.6481,331.3362,2400.0
2018-03-20 12:05:00,331.94,332.05,331.42,331.75,3200.0,331.047,331.1567,330.5284,330.8575,3200.0
2018-03-20 12:10:00,331.7,332.02,331.7,332.02,1300.0,330.8076,331.1268,330.8076,331.1268,1300.0
2018-03-20 12:15:00,332.05,332.54,332.05,332.27,1300.0,331.1567,331.6454,331.1567,331.3761,1300.0
2018-03-20 12:20:00,332.57,332.74,332.5,332.5,900.0,331.6753,331.8448,331.6055,331.6055,900.0
2018-03-20 12:25:00,332.95,333.44,332.95,333.42,1100.0,332.0543,332.543,332.0543,332.523,1100.0
2018-03-20 12:30:00,333.52,333.74,332.93,332.93,5900.0,332.6227,332.8422,332.0343,332.0343,5900.0
2018-03-20 12:35:00,333.03,333.15,332.97,332.98,1602.0,332.1341,332.2537,332.0742,332.0842,1602.0
2018-03-20 12:40:00,333.05,333.47,333.05,333.3,4100.0,332.154,332.5729,332.154,332.4033,4100.0
2018-03-20 12:45:00,333.18,334.1,332.98,334.09,1902.0,332.2837,333.2012,332.0842,333.1912,1902.0
2018-03-20 12:50:00,333.93,333.95,333.15,333.15,1600.0,333.0316,333.0516,332.2537,332.2537,1600.0
2018-03-20 12:55:00,333.46,333.74,333.45,333.72,2629.0,332.5629,332.8422,332.5529,332.8222,2629.0
2018-03-20 13:00:00,333.99,334.02,333.33,333.45,1100.0,333.0915,333.1214,332.4333,332.5529,1100.0
2018-03-20 13:05:00,333.48,333.87,333.27,333.42,2970.0,332.5828,332.9718,332.3734,332.523,2970.0
2018-03-20 13:10:00,333.5,333.74,332.78,332.78,1800.0,332.6028,332.8422,331.8847,331.8847,1800.0
2018-03-20 13:15:00,333.04,333.04,332.31,332.32,1275.0,332.144,332.144,331.416,331.426,1275.0
2018-03-20 13:20:00,332.46,332.7,332.45,332.7,994.0,331.5656,331.8049,331.5556,331.8049,994.0
2018-03-20 13:25:00,332.68,332.68,332.55,332.55,200.0,331.785,331.785,331.6554,331.6554,200.0
2018-03-20 13:30:00,332.56,332.56,331.91,331.91,2950.0,331.6653,331.6653,331.0171,331.0171,2950.0
2018-03-20 13:35:00,331.98,332.14,331.72,331.81,1003.0,331.0869,331.2465,330.8276,330.9173,1003.0
2018-03-20 13:40:00,331.66,331.84,331.65,331.84,248.0,330.7677,330.9473,330.7578,330.9473,248.0
2018-03-20 13:45:00,331.66,331.99,331.66,331.96,1200.0,330.7677,331.0969,330.7677,331.0669,1200.0
2018-03-20 13:50:00,332.16,332.5,332.16,332.5,1386.0,331.2664,331.6055,331.2664,331.6055,1386.0
2018-03-20 13:55:00,332.5,332.5,332.03,332.17,1801.0,331.6055,331.6055,331.1368,331.2764,1801.0
2018-03-20 14:00:00,332.03,332.67,331.66,332.57,3539.0,331.1368,331.775,330.7677,331.6753,3539.0
2018-03-20 14:05:00,332.56,332.91,332.56,332.85,3251.0,331.6653,332.0144,331.6653,331.9545,3251.0
2018-03-20 14:10:00,333.05,333.2,332.99,333.07,1513.0,332.154,332.3036,332.0942,332.174,1513.0
2018-03-20 14:15:00,333.07,333.17,332.49,332.54,4327.0,332.174,332.2737,331.5955,331.6454,4327.0
2018-03-20 14:20:00,332.55,332.7,332.05,332.36,3123.0,331.6554,331.8049,331.1567,331.4659,3123.0
2018-03-20 14:25:00,332.41,332.42,331.92,332.02,2631.0,331.5157,331.5257,331.027,331.1268,2631.0
2018-03-20 14:30:00,331.94,331.99,331.6,331.79,5262.0,331.047,331.0969,330.7079,330.8974,5262.0
2018-03-20 14:35:00,331.9,331.96,331.74,331.94,2100.0,331.0071,331.0669,330.8475,331.047,2100.0
2018-03-20 14:40:00,331.93,332.41,331.92,332.14,3600.0,331.037,331.5157,331.027,331.2465,3600.0
2018-03-20 14:45:00,332.49,332.91,332.13,332.91,5949.0,331.5955,332.0144,331.2365,332.0144,5949.0
2018-03-20 14:50:00,333.05,333.67,333.05,333.2,3524.0,332.154,332.7723,332.154,332.3036,3524.0
2018-03-20 14:55:00,333.21,333.64,333.2,333.61,2472.0,332.3136,332.7424,332.3036,332.7125,2472.0
2018-03-20 15:00:00,333.61,333.65,333.41,333.56,2230.0,332.7125,332.7524,332.513,332.6626,2230.0
2018-03-20 15:05:00,333.66,334.12,333.66,334.03,2600.0,332.7624,333.2211,332.7624,333.1314,2600.0
2018-03-20 15:10:00,334.03,334.03,333.74,333.91,1300.0,333.1314,333.1314,332.8422,333.0117,1300.0
2018-03-20 15:15:00,333.78,333.84,333.44,333.52,3903.0,332.882,332.9419,332.543,332.6227,3903.0
2018-03-20 15:20:00,333.52,333.53,333.14,333.14,1350.0,332.6227,332.6327,332.2438,332.2438,1350.0
2018-03-20 15:25:00,333.09,333.1,332.68,332.68,3905.0,332.1939,332.2039,331.785,331.785,3905.0
2018-03-20 15:30:00,332.75,332.98,332.7,332.74,5837.0,331.8548,332.0842,331.8049,331.8448,5837.0
2018-03-20 15:35:00,332.83,333.28,332.52,332.68,4330.0,331.9346,332.3834,331.6254,331.785,4330.0
2018-03-20 15:40:00,332.82,333.15,332.77,332.87,3838.0,331.9246,332.2537,331.8748,331.9745,3838.0
2018-03-20 15:45:00,332.95,332.97,332.58,332.88,10272.0,332.0543,332.0742,331.6853,331.9845,10272.0
2018-03-20 15:50:00,333.41,333.71,332.89,333.7,26341.0,332.513,332.8122,331.9944,332.8023,26341.0
2018-03-20 15:55:00,333.72,333.97,333.58,333.87,52792.0,332.8222,333.0715,332.6826,332.9718,52792.0
2018-03-21 09:30:00,334.09,335.4,333.16,335.0,5418.0,333.1912,334.4977,332.2637,334.0988,5418.0
2018-03-21 09:35:00,334.2,334.57,333.87,333.87,1563.0,333.3009,333.6699,332.9718,332.9718,1563.0
2018-03-21 09:40:00,333.68,335.66,333.68,335.66,3940.0,332.7823,334.757,332.7823,334.757,3940.0
2018-03-21 09:45:00,335.43,336.69,335.25,335.25,5207.0,334.5276,335.7842,334.3481,334.3481,5207.0
2018-03-21 09:50:00,335.4,336.18,335.18,335.79,2711.0,334.4977,335.2756,334.2783,334.8866,2711.0
2018-03-21 09:55:00,336.3,336.73,336.18,336.18,2900.0,335.3953,335.8241,335.2756,335.2756,2900.0
2018-03-21 10:00:00,335.84,336.93,335.84,336.73,1000.0,334.9365,336.0236,334.9365,335.8241,1000.0
2018-03-21 10:05:00,336.99,337.29,335.99,336.41,5930.0,336.0834,336.3826,335.0861,335.505,5930.0
2018-03-21 10:10:00,336.06,336.07,335.77,335.77,800.0,335.1559,335.1659,334.8667,334.8667,800.0
2018-03-21 10:15:00,335.84,335.97,335.38,335.5,3630.0,334.9365,335.0662,334.4777,334.5974,3630.0
2018-03-21 10:20:00,335.47,335.48,335.01,335.2,400.0,334.5675,334.5775,334.1087,334.2982,400.0
2018-03-21 10:25:00,335.19,335.93,334.95,335.26,4248.0,334.2882,335.0263,334.0489,334.3581,4248.0
2018-03-21 10:30:00,334.79,334.79,333.62,333.63,2925.0,333.8893,333.8893,332.7225,332.7324,2925.0
2018-03-21 10:35:00,333.6,333.91,333.32,333.53,2000.0,332.7025,333.0117,332.4233,332.6327,2000.0
2018-03-21 10:40:00,333.46,334.58,333.45,334.38,4205.0,332.5629,333.6799,332.5529,333.4804,4205.0
2018-03-21 10:45:00,334.76,334.98,334.69,334.7,1368.0,333.8594,334.0788,333.7896,333.7996,1368.0
2018-03-21 10:50:00,334.63,335.05,334.63,335.05,1000.0,333.7298,334.1486,333.7298,334.1486,1000.0
2018-03-21 10:55:00,335.02,335.41,334.94,335.23,2200.0,334.1187,334.5077,334.0389,334.3281,2200.0
2018-03-21 11:00:00,334.96,335.01,334.67,334.73,1200.0,334.0589,334.1087,333.7696,333.8295,1200.0
2018-03-21 11:05:00,334.97,335.09,334.74,334.98,1500.0,334.0688,334.1885,333.8395,334.0788,1500.0
2018-03-21 11:10:00,334.6,334.97,334.59,334.79,1400.0,333.6998,334.0688,333.6899,333.8893,1400.0
2018-03-21 11:15:00,334.82,335.04,334.71,335.04,3800.0,333.9192,334.1387,333.8095,334.1387,3800.0
2018-03-21 11:20:00,334.81,335.0,334.79,334.79,600.0,333.9093,334.0988,333.8893,333.8893,600.0
2018-03-21 11:25:00,334.76,334.79,334.47,334.79,2650.0,333.8594,333.8893,333.5702,333.8893,2650.0
2018-03-21 11:30:00,334.78,334.93,334.72,334.74,2400.0,333.8794,334.0289,333.8195,333.8395,2400.0
2018-03-21 11:35:00,334.97,335.38,334.86,335.38,3050.0,334.0688,334.4777,333.9591,334.4777,3050.0
2018-03-21 11:40:00,335.1,335.19,334.9,334.9,1300.0,334.1985,334.2882,333.999,333.999,1300.0
2018-03-21 11:45:00,334.92,335.16,334.72,335.03,2900.0,334.019,334.2583,333.8195,334.1287,2900.0
2018-03-21 11:50:00,335.47,335.88,335.33,335.88,1606.0,334.5675,334.9764,334.4279,334.9764,1606.0
2018-03-21 11:55:00,335.98,335.99,335.53,335.56,1300.0,335.0761,335.0861,334.6273,334.6573,1300.0
2018-03-21 12:00:00,335.57,335.57,334.75,335.25,1546.0,334.6672,334.6672,333.8494,334.3481,1546.0
2018-03-21 12:05:00,335.02,335.74,334.69,335.5,5400.0,334.1187,334.8368,333.7896,334.5974,5400.0
2018-03-21 12:10:00,335.61,335.63,335.58,335.59,1333.0,334.7071,334.7271,334.6772,334.6872,1333.0
2018-03-21 12:15:00,335.5,335.76,335.1,335.23,1200.0,334.5974,334.8567,334.1985,334.3281,1200.0
2018-03-21 12:20:00,335.01,335.2,335.01,335.2,200.0,334.1087,334.2982,334.1087,334.2982,200.0
2018-03-21 12:25:00,335.24,335.29,335.04,335.29,550.0,334.3381,334.388,334.1387,334.388,550.0
2018-03-21 12:30:00,335.22,335.4,335.21,335.4,1186.0,334.3182,334.4977,334.3082,334.4977,1186.0
2018-03-21 12:35:00,335.35,335.35,334.95,334.96,1600.0,334.4478,334.4478,334.0489,334.0589,1600.0
2018-03-21 12:40:00,335.18,335.78,335.17,335.54,1708.0,334.2783,334.8767,334.2683,334.6373,1708.0
2018-03-21 12:45:00,335.42,335.42,335.16,335.31,1036.0,334.5176,334.5176,334.2583,334.4079,1036.0
2018-03-21 12:50:00,335.49,335.54,335.25,335.25,2423.0,334.5874,334.6373,334.3481,334.3481,2423.0
2018-03-21 12:55:00,335.19,335.19,334.86,335.07,1600.0,334.2882,334.2882,333.9591,334.1686,1600.0
2018-03-21 13:00:00,335.15,335.26,334.95,335.26,600.0,334.2484,334.3581,334.0489,334.3581,600.0
2018-03-21 13:05:00,335.12,335.12,334.92,335.02,1411.0,334.2184,334.2184,334.019,334.1187,1411.0
2018-03-21 13:10:00,335.09,335.1,334.89,335.01,1111.0,334.1885,334.1985,333.9891,334.1087,1111.0
2018-03-21 13:15:00,334.94,334.97,334.7,334.87,7499.0,334.0389,334.0688,333.7996,333.9691,7499.0
2018-03-21 13:20:00,334.76,334.8,334.57,334.8,900.0,333.8594,333.8993,333.6699,333.8993,900.0
2018-03-21 13:25:00,334.91,335.04,334.91,335.04,1500.0,334.009,334.1387,334.009,334.1387,1500.0
2018-03-21 13:30:00,335.01,335.4,334.91,335.32,2616.0,334.1087,334.4977,334.009,334.4179,2616.0
2018-03-21 13:35:00,335.17,335.17,334.89,334.97,700.0,334.2683,334.2683,333.9891,334.0688,700.0
2018-03-21 13:40:00,334.85,335.27,334.84,335.27,1200.0,333.9492,334.368,333.9392,334.368,1200.0
2018-03-21 13:45:00,335.12,335.94,335.12,335.85,5766.0,334.2184,335.0362,334.2184,334.9465,5766.0
2018-03-21 13:50:00,335.82,335.82,335.62,335.76,600.0,334.9166,334.9166,334.7171,334.8567,600.0
2018-03-21 13:55:00,335.86,335.86,335.41,335.41,1477.0,334.9564,334.9564,334.5077,334.5077,1477.0
2018-03-21 14:00:00,335.96,337.41,335.4,335.49,7152.0,335.0562,336.5023,334.4977,334.5874,7152.0
2018-03-21 14:05:00,335.78,336.75,335.78,336.75,1800.0,334.8767,335.8441,334.8767,335.8441,1800.0
2018-03-21 14:10:00,336.48,337.16,336.48,336.82,3200.0,335.5748,336.2529,335.5748,335.9139,3200.0
2018-03-21 14:15:00,337.2,337.61,337.1,337.5,2200.0,336.2928,336.7017,336.1931,336.592,2200.0
2018-03-21 14:20:00,337.47,337.47,336.5,336.74,6706.0,336.5621,336.5621,335.5947,335.8341,6706.0
2018-03-21 14:25:00,336.75,336.79,335.54,335.62,5166.0,335.8441,335.8839,334.6373,334.7171,5166.0
2018-03-21 14:30:00,335.54,336.63,335.09,336.15,14057.0,334.6373,335.7244,334.1885,335.2457,14057.0
2018-03-21 14:35:00,335.63,335.9,335.15,335.39,6658.0,334.7271,334.9963,334.2484,334.4877,6658.0
2018-03-21 14:40:00,335.24,335.76,334.8,335.6,10126.0,334.3381,334.8567,333.8993,334.6971,10126.0
2018-03-21 14:45:00,335.53,335.63,334.7,334.7,6425.0,334.6273,334.7271,333.7996,333.7996,6425.0
2018-03-21 14:50:00,334.68,334.92,334.18,334.7,7100.0,333.7796,334.019,333.281,333.7996,7100.0
2018-03-21 14:55:00,334.67,335.14,334.64,334.82,5251.0,333.7696,334.2384,333.7397,333.9192,5251.0
2018-03-21 15:00:00,334.8,335.81,334.79,335.62,5850.0,333.8993,334.9066,333.8893,334.7171,5850.0
2018-03-21 15:05:00,335.61,336.07,335.4,335.95,5004.0,334.7071,335.1659,334.4977,335.0462,5004.0
2018-03-21 15:10:00,335.96,337.15,335.64,337.0,1890.0,335.0562,336.243,334.737,336.0934,1890.0
2018-03-21 15:15:00,336.96,336.97,336.19,336.25,3510.0,336.0535,336.0635,335.2856,335.3454,3510.0
2018-03-21 15:20:00,336.35,336.98,336.26,336.75,2900.0,335.4451,336.0734,335.3554,335.8441,2900.0
2018-03-21 15:25:00,336.68,336.68,335.76,336.15,2864.0,335.7742,335.7742,334.8567,335.2457,2864.0
2018-03-21 15:30:00,335.87,336.5,335.87,336.43,5051.0,334.9664,335.5947,334.9664,335.5249,5051.0
2018-03-21 15:35:00,336.42,336.98,336.36,336.61,3891.0,335.5149,336.0734,335.4551,335.7044,3891.0
2018-03-21 15:40:00,336.53,336.88,336.21,336.21,5718.0,335.6246,335.9737,335.3055,335.3055,5718.0
2018-03-21 15:45:00,336.36,336.56,336.12,336.38,4134.0,335.4551,335.6546,335.2157,335.475,4134.0
2018-03-21 15:50:00,336.17,336.31,334.53,334.86,14700.0,335.2656,335.4052,333.63,333.9591,14700.0
2018-03-21 15:55:00,334.79,335.47,334.71,334.87,25230.0,333.8893,334.5675,333.8095,333.9691,25230.0
2018-03-22 09:30:00,331.16,331.79,329.03,330.68,12399.0,330.2691,330.8974,328.1448,329.7904,12399.0
2018-03-22 09:35:00,330.78,331.18,329.45,329.85,3583.0,329.8901,330.289,328.5637,328.9626,3583.0
2018-03-22 09:40:00,330.18,330.96,329.94,330.1,4740.0,329.2917,330.0696,329.0524,329.2119,4740.0
2018-03-22 09:45:00,330.04,331.5,329.75,330.96,5500.0,329.1521,330.6082,328.8629,330.0696,5500.0
2018-03-22 09:50:00,330.59,330.64,330.57,330.57,500.0,329.7006,329.7505,329.6807,329.6807,500.0
2018-03-22 09:55:00,330.07,330.75,329.99,330.61,1154.0,329.182,329.8602,329.1022,329.7206,1154.0
2018-03-22 10:00:00,330.4,331.51,330.3,331.51,1200.0,329.5111,330.6181,329.4114,330.6181,1200.0
2018-03-22 10:05:00,331.59,332.73,331.58,332.73,6175.0,330.6979,331.8349,330.688,331.8349,6175.0
2018-03-22 10:10:00,332.36,333.36,332.35,333.36,3195.0,331.4659,332.4632,331.4559,332.4632,3195.0
2018-03-22 10:15:00,333.15,333.46,332.83,333.27,2400.0,332.2537,332.5629,331.9346,332.3734,2400.0
2018-03-22 10:20:00,333.12,333.62,332.8,333.52,1950.0,332.2238,332.7225,331.9047,332.6227,1950.0
2018-03-22 10:25:00,333.64,334.0,333.06,333.07,2800.0,332.7424,333.1015,332.164,332.174,2800.0
2018-03-22 10:30:00,332.9,332.95,332.08,332.6,2300.0,332.0044,332.0543,331.1866,331.7052,2300.0
2018-03-22 10:35:00,332.86,332.87,331.91,332.38,2600.0,331.9645,331.9745,331.0171,331.4858,2600.0
2018-03-22 10:40:00,332.22,332.42,331.53,331.7,4350.0,331.3262,331.5257,330.6381,330.8076,4350.0
2018-03-22 10:45:00,331.21,331.88,330.98,331.23,2700.0,330.319,330.9872,330.0896,330.3389,2700.0
2018-03-22 10:50:00,331.24,331.54,330.18,331.04,11288.0,330.3489,330.6481,329.2917,330.1494,11288.0
2018-03-22 10:55:00,330.65,330.65,330.02,330.49,1200.0,329.7605,329.7605,329.1322,329.6009,1200.0
2018-03-22 11:00:00,330.69,331.76,330.65,331.76,2700.0,329.8004,330.8675,329.7605,330.8675,2700.0
2018-03-22 11:05:00,332.25,332.25,331.78,331.78,400.0,331.3562,331.3562,330.8874,330.8874,400.0
2018-03-22 11:10:00,332.04,332.04,331.24,331.77,1300.0,331.1467,331.1467,330.3489,330.8775,1300.0
2018-03-22 11:15:00,332.04,332.49,332.04,332.41,1800.0,331.1467,331.5955,331.1467,331.5157,1800.0
2018-03-22 11:20:00,332.31,332.31,331.29,331.36,2450.0,331.416,331.416,330.3987,330.4686,2450.0
2018-03-22 11:25:00,331.11,331.47,330.5,331.47,3950.0,330.2192,330.5783,329.6109,330.5783,3950.0
2018-03-22 11:30:00,331.48,331.76,330.77,331.45,4433.0,330.5882,330.8675,329.8801,330.5583,4433.0
2018-03-22 11:35:00,331.61,332.22,331.31,331.68,9228.0,330.7179,331.3262,330.4187,330.7877,9228.0
2018-03-22 11:40:00,331.43,331.65,331.13,331.64,2213.0,330.5384,330.7578,330.2392,330.7478,2213.0
2018-03-22 11:45:00,331.1,332.3,330.82,332.21,2402.0,330.2093,331.406,329.93,331.3163,2402.0
2018-03-22 11:50:00,332.21,332.21,331.58,332.01,4850.0,331.3163,331.3163,330.688,331.1168,4850.0
2018-03-22 11:55:00,331.92,332.11,330.6,330.66,4549.0,331.027,331.2165,329.7106,329.7704,4549.0
2018-03-22 12:00:00,330.47,330.75,329.71,330.75,7542.0,329.5809,329.8602,328.823,329.8602,7542.0
2018-03-22 12:05:00,330.4,330.94,330.01,330.01,3507.0,329.5111,330.0497,329.1222,329.1222,3507.0
2018-03-22 12:10:00,330.0,330.43,329.79,329.79,4350.0,329.1122,329.5411,328.9028,328.9028,4350.0
2018-03-22 12:15:00,329.6,331.19,329.48,330.88,4907.0,328.7133,330.299,328.5936,329.9898,4907.0
2018-03-22 12:20:00,330.94,331.47,330.8,330.81,2100.0,330.0497,330.5783,329.9101,329.92,2100.0
2018-03-22 12:25:00,331.07,332.54,331.03,332.28,3950.0,330.1793,331.6454,330.1394,331.3861,3950.0
2018-03-22 12:30:00,332.77,333.3,331.36,332.09,6200.0,331.8748,332.4033,330.4686,331.1966,6200.0
2018-03-22 12:35:00,332.39,333.01,332.39,333.01,1500.0,331.4958,332.1141,331.4958,332.1141,1500.0
2018-03-22 12:40:00,332.69,333.67,332.64,333.44,6098.0,331.795,332.7723,331.7451,332.543,6098.0
2018-03-22 12:45:00,333.2,333.2,332.26,332.31,5300.0,332.3036,332.3036,331.3661,331.416,5300.0
2018-03-22 12:50:00,332.5,333.39,332.44,333.16,3010.0,331.6055,332.4931,331.5456,332.2637,3010.0
2018-03-22 12:55:00,333.07,333.07,332.77,332.94,575.0,332.174,332.174,331.8748,332.0443,575.0
2018-03-22 13:00:00,332.97,333.01,332.48,332.48,5019.0,332.0742,332.1141,331.5855,331.5855,5019.0
2018-03-22 13:05:00,332.6,333.79,332.6,333.79,4644.0,331.7052,332.892,331.7052,332.892,4644.0
2018-03-22 13:10:00,333.57,334.4,333.39,334.4,1819.0,332.6726,333.5004,332.4931,333.5004,1819.0
2018-03-22 13:15:00,334.63,334.63,334.15,334.15,2900.0,333.7298,333.7298,333.251,333.251,2900.0
2018-03-22 13:20:00,334.41,335.0,334.36,335.0,791.0,333.5103,334.0988,333.4605,334.0988,791.0
2018-03-22 13:25:00,335.36,335.61,334.7,335.58,1900.0,334.4578,334.7071,333.7996,334.6772,1900.0
2018-03-22 13:30:00,335.56,335.85,335.48,335.49,1500.0,334.6573,334.9465,334.5775,334.5874,1500.0
2018-03-22 13:35:00,335.41,335.85,335.35,335.59,7582.0,334.5077,334.9465,334.4478,334.6872,7582.0
2018-03-22 13:40:00,335.62,336.0,335.3,335.91,2944.0,334.7171,335.0961,334.398,335.0063,2944.0
2018-03-22 13:45:00,335.88,336.0,335.33,335.33,2200.0,334.9764,335.0961,334.4279,334.4279,2200.0
2018-03-22 13:50:00,335.14,335.15,334.36,334.36,2000.0,334.2384,334.2484,333.4605,333.4605,2000.0
2018-03-22 13:55:00,334.16,334.48,333.42,334.48,2161.0,333.261,333.5802,332.523,333.5802,2161.0
2018-03-22 14:00:00,334.14,334.14,333.4,333.4,2465.0,333.2411,333.2411,332.5031,332.5031,2465.0
2018-03-22 14:05:00,333.43,333.43,332.95,333.03,3822.0,332.533,332.533,332.0543,332.1341,3822.0
2018-03-22 14:10:00,332.84,334.0,332.73,334.0,2100.0,331.9446,333.1015,331.8349,333.1015,2100.0
2018-03-22 14:15:00,334.18,334.18,333.64,333.64,1560.0,333.281,333.281,332.7424,332.7424,1560.0
2018-03-22 14:20:00,333.34,333.34,332.88,332.88,943.0,332.4432,332.4432,331.9845,331.9845,943.0
2018-03-22 14:25:00,332.74,332.75,332.1,332.34,800.0,331.8448,331.8548,331.2066,331.4459,800.0
2018-03-22 14:30:00,332.13,333.03,331.85,332.99,2200.0,331.2365,332.1341,330.9572,332.0942,2200.0
2018-03-22 14:35:00,332.83,333.29,332.3,332.75,1853.0,331.9346,332.3934,331.406,331.8548,1853.0
2018-03-22 14:40:00,333.04,333.3,332.55,332.98,2847.0,332.144,332.4033,331.6554,332.0842,2847.0
2018-03-22 14:45:00,332.76,333.04,332.76,333.04,200.0,331.8648,332.144,331.8648,332.144,200.0
2018-03-22 14:50:00,332.42,333.1,332.42,332.43,520.0,331.5257,332.2039,331.5257,331.5357,520.0
2018-03-22 14:55:00,332.44,332.44,331.35,331.7,3975.0,331.5456,331.5456,330.4586,330.8076,3975.0
2018-03-22 15:00:00,331.96,332.07,331.92,332.07,1627.0,331.0669,331.1766,331.027,331.1766,1627.0
2018-03-22 15:05:00,331.33,332.19,331.26,331.7,1877.0,330.4386,331.2963,330.3688,330.8076,1877.0
2018-03-22 15:10:00,331.89,331.89,330.67,330.96,2300.0,330.9971,330.9971,329.7804,330.0696,2300.0
2018-03-22 15:15:00,331.05,331.05,329.83,330.48,4503.0,330.1594,330.1594,328.9427,329.5909,4503.0
2018-03-22 15:20:00,330.75,331.2,330.21,331.0,4439.0,329.8602,330.309,329.3216,330.1095,4439.0
2018-03-22 15:25:00,330.99,331.0,330.29,330.29,2770.0,330.0995,330.1095,329.4014,329.4014,2770.0
2018-03-22 15:30:00,330.43,330.43,329.51,329.97,11004.0,329.5411,329.5411,328.6235,329.0823,11004.0
2018-03-22 15:35:00,329.88,329.88,329.04,329.18,14836.0,328.9925,328.9925,328.1548,328.2944,14836.0
2018-03-22 15:40:00,329.04,329.21,328.76,328.76,8558.0,328.1548,328.3243,327.8755,327.8755,8558.0
2018-03-22 15:45:00,328.43,328.68,327.51,328.16,14842.0,327.5464,327.7958,326.6289,327.2772,14842.0
2018-03-22 15:50:00,328.25,328.88,328.0,328.41,17195.0,327.3669,327.9952,327.1176,327.5265,17195.0
2018-03-22 15:55:00,328.39,328.4,327.55,327.66,29903.0,327.5065,327.5165,326.6688,326.7785,29903.0
2018-03-23 09:30:00,327.52,328.61,327.15,327.54,15000.0,326.6389,327.726,326.2699,326.6588,15000.0
2018-03-23 09:35:00,327.23,327.23,325.4,325.41,4420.0,326.3497,326.3497,324.5246,324.5346,4420.0
2018-03-23 09:40:00,325.31,326.66,325.18,326.66,3145.0,324.4348,325.7812,324.3052,325.7812,3145.0
2018-03-23 09:45:00,327.01,327.31,326.15,327.08,5012.0,326.1303,326.4294,325.2726,326.2001,5012.0
2018-03-23 09:50:00,326.97,327.75,326.55,326.55,3908.0,326.0904,326.8683,325.6715,325.6715,3908.0
2018-03-23 09:55:00,327.14,328.31,327.14,327.63,2582.0,326.2599,327.4268,326.2599,326.7486,2582.0
2018-03-23 10:00:00,327.63,328.49,327.37,327.37,4910.0,326.7486,327.6063,326.4893,326.4893,4910.0
2018-03-23 10:05:00,327.39,327.64,326.43,327.02,5300.0,326.5092,326.7586,325.5518,326.1402,5300.0
2018-03-23 10:10:00,327.76,327.76,327.05,327.21,1600.0,326.8782,326.8782,326.1701,326.3297,1600.0
2018-03-23 10:15:00,327.43,327.91,326.42,326.97,2800.0,326.5491,327.0278,325.5418,326.0904,2800.0
2018-03-23 10:20:00,326.63,327.31,326.5,327.09,2391.0,325.7513,326.4294,325.6216,326.21,2391.0
2018-03-23 10:25:00,327.15,327.98,327.15,327.88,1100.0,326.2699,327.0976,326.2699,326.9979,1100.0
2018-03-23 10:30:00,327.88,329.37,327.88,329.37,2305.0,326.9979,328.4839,326.9979,328.4839,2305.0
2018-03-23 10:35:00,329.31,329.32,328.14,328.58,3300.0,328.4241,328.434,327.2572,327.696,3300.0
2018-03-23 10:40:00,328.57,329.66,328.57,329.46,2277.0,327.6861,328.7731,327.6861,328.5737,2277.0
2018-03-23 10:45:00,329.09,331.89,329.09,330.38,16535.0,328.2047,330.9971,328.2047,329.4912,16535.0
2018-03-23 10:50:00,330.15,330.96,329.75,330.49,2895.0,329.2618,330.0696,328.8629,329.6009,2895.0
2018-03-23 10:55:00,330.83,332.18,330.07,331.98,6880.0,329.94,331.2863,329.182,331.0869,6880.0
2018-03-23 11:00:00,331.98,332.32,331.31,331.33,4400.0,331.0869,331.426,330.4187,330.4386,4400.0
2018-03-23 11:05:00,331.28,331.86,331.28,331.29,1300.0,330.3888,330.9672,330.3888,330.3987,1300.0
2018-03-23 11:10:00,331.27,331.27,329.7,329.7,3065.0,330.3788,330.3788,328.813,328.813,3065.0
2018-03-23 11:15:00,329.7,330.0,329.02,329.56,4381.0,328.813,329.1122,328.1348,328.6734,4381.0
2018-03-23 11:20:00,329.27,329.77,329.02,329.5,3395.0,328.3842,328.8828,328.1348,328.6136,3395.0
2018-03-23 11:25:00,329.74,329.92,328.64,328.64,1500.0,328.8529,329.0324,327.7559,327.7559,1500.0
2018-03-23 11:30:00,329.11,329.45,328.97,329.45,1100.0,328.2246,328.5637,328.085,328.5637,1100.0
2018-03-23 11:35:00,329.62,330.34,329.57,329.91,3350.0,328.7332,329.4513,328.6834,329.0225,3350.0
2018-03-23 11:40:00,329.85,329.93,329.61,329.93,1700.0,328.9626,329.0424,328.7233,329.0424,1700.0
2018-03-23 11:45:00,329.62,329.73,329.12,329.12,3050.0,328.7332,328.8429,328.2346,328.2346,3050.0
2018-03-23 11:50:00,329.15,329.6,328.35,329.23,3630.0,328.2645,328.7133,327.4667,328.3443,3630.0
2018-03-23 11:55:00,329.37,329.45,328.18,328.74,3800.0,328.4839,328.5637,327.2971,327.8556,3800.0
2018-03-23 12:00:00,328.79,329.85,328.79,329.85,1410.0,327.9055,328.9626,327.9055,328.9626,1410.0
2018-03-23 12:05:00,329.77,330.11,329.7,330.11,1000.0,328.8828,329.2219,328.813,329.2219,1000.0
2018-03-23 12:10:00,330.07,330.08,330.07,330.07,100.0,329.182,329.192,329.182,329.182,100.0
2018-03-23 12:15:00,330.05,330.09,329.22,329.22,2000.0,329.1621,329.202,328.3343,328.3343,2000.0
2018-03-23 12:20:00,329.73,329.73,329.73,329.73,100.0,328.8429,328.8429,328.8429,328.8429,100.0
2018-03-23 12:25:00,329.97,331.35,329.92,331.35,2300.0,329.0823,330.4586,329.0324,330.4586,2300.0
2018-03-23 12:30:00,330.96,331.37,330.7,331.07,2200.0,330.0696,330.4785,329.8103,330.1793,2200.0
2018-03-23 12:35:00,330.85,330.86,330.1,330.1,1514.0,329.9599,329.9699,329.2119,329.2119,1514.0
2018-03-23 12:40:00,330.1,330.1,329.63,329.63,702.0,329.2119,329.2119,328.7432,328.7432,702.0
2018-03-23 12:45:00,329.97,330.58,329.95,330.42,3997.0,329.0823,329.6907,329.0623,329.5311,3997.0
2018-03-23 12:50:00,330.61,330.64,330.2,330.32,1597.0,329.7206,329.7505,329.3117,329.4314,1597.0
2018-03-23 12:55:00,330.41,330.42,330.13,330.42,1300.0,329.5211,329.5311,329.2419,329.5311,1300.0
2018-03-23 13:00:00,330.09,331.16,329.88,331.16,2388.0,329.202,330.2691,328.9925,330.2691,2388.0
2018-03-23 13:05:00,331.13,331.14,330.84,331.07,3071.0,330.2392,330.2491,329.95,330.1793,3071.0
2018-03-23 13:10:00,331.29,331.7,331.23,331.67,800.0,330.3987,330.8076,330.3389,330.7777,800.0
2018-03-23 13:15:00,331.7,331.95,331.55,331.92,1400.0,330.8076,331.057,330.658,331.027,1400.0
2018-03-23 13:20:00,331.62,332.0,331.47,332.0,2431.0,330.7279,331.1068,330.5783,331.1068,2431.0
2018-03-23 13:25:00,331.96,332.1,331.62,331.67,1600.0,331.0669,331.2066,330.7279,330.7777,1600.0
2018-03-23 13:30:00,331.96,332.09,331.73,331.82,4100.0,331.0669,331.1966,330.8376,330.9273,4100.0
2018-03-23 13:35:00,331.78,331.85,330.74,331.09,2625.0,330.8874,330.9572,329.8502,330.1993,2625.0
2018-03-23 13:40:00,330.94,330.96,330.33,330.8,2859.0,330.0497,330.0696,329.4413,329.9101,2859.0
2018-03-23 13:45:00,330.8,330.97,330.38,330.49,2354.0,329.9101,330.0796,329.4912,329.6009,2354.0
2018-03-23 13:50:00,330.5,331.15,330.5,331.15,700.0,329.6109,330.2591,329.6109,330.2591,700.0
2018-03-23 13:55:00,331.17,331.54,330.96,331.45,1100.0,330.2791,330.6481,330.0696,330.5583,1100.0
2018-03-23 14:00:00,331.21,331.57,330.92,331.28,6400.0,330.319,330.678,330.0297,330.3888,6400.0
2018-03-23 14:05:00,330.99,330.99,330.53,330.53,3498.0,330.0995,330.0995,329.6408,329.6408,3498.0
2018-03-23 14:10:00,330.52,330.52,329.79,329.8,1400.0,329.6308,329.6308,328.9028,328.9127,1400.0
2018-03-23 14:15:00,329.61,329.61,329.04,329.18,3845.0,328.7233,328.7233,328.1548,328.2944,3845.0
2018-03-23 14:20:00,329.03,329.31,328.86,329.1,2500.0,328.1448,328.4241,327.9753,328.2146,2500.0
2018-03-23 14:25:00,329.2,329.24,328.8,328.99,1456.0,328.3144,328.3543,327.9154,328.1049,1456.0
2018-03-23 14:30:00,329.01,329.21,328.63,328.86,3840.0,328.1249,328.3243,327.7459,327.9753,3840.0
2018-03-23 14:35:00,328.63,328.83,328.28,328.49,3300.0,327.7459,327.9454,327.3968,327.6063,3300.0
2018-03-23 14:40:00,328.25,328.78,328.01,328.17,4176.0,327.3669,327.8955,327.1276,327.2871,4176.0
2018-03-23 14:45:00,327.75,328.06,326.53,326.53,1806.0,326.8683,327.1774,325.6515,325.6515,1806.0
2018-03-23 14:50:00,326.22,326.61,326.2,326.34,1921.0,325.3424,325.7313,325.3224,325.4621,1921.0
2018-03-23 14:55:00,326.13,326.38,325.09,325.39,4300.0,325.2526,325.502,324.2154,324.5146,4300.0
2018-03-23 15:00:00,325.34,325.84,324.74,324.95,7381.0,324.4647,324.9634,323.8664,324.0758,7381.0
2018-03-23 15:05:00,324.95,324.95,323.42,323.48,6905.0,324.0758,324.0758,322.5499,322.6098,6905.0
2018-03-23 15:10:00,323.58,325.84,323.49,325.67,20971.0,322.7095,324.9634,322.6197,324.7939,20971.0
2018-03-23 15:15:00,325.69,326.88,325.69,326.35,6698.0,324.8138,326.0006,324.8138,325.472,6698.0
2018-03-23 15:20:00,326.05,326.17,324.13,324.13,8094.0,325.1728,325.2925,323.258,323.258,8094.0
2018-03-23 15:25:00,324.02,324.44,323.9,324.1,4191.0,323.1483,323.5672,323.0286,323.2281,4191.0
2018-03-23 15:30:00,323.77,323.98,323.4,323.9,6597.0,322.899,323.1084,322.53,323.0286,6597.0
2018-03-23 15:35:00,323.63,323.64,322.01,322.81,12166.0,322.7593,322.7693,321.1437,321.9416,12166.0
2018-03-23 15:40:00,322.81,322.83,321.98,322.56,17608.0,321.9416,321.9615,321.1138,321.6922,17608.0
2018-03-23 15:45:00,322.85,323.12,322.0,322.81,12258.0,321.9814,322.2507,321.1337,321.9416,12258.0
2018-03-23 15:50:00,322.81,322.81,321.59,321.68,14454.0,321.9416,321.9416,320.7248,320.8146,14454.0
2018-03-23 15:55:00,321.57,322.42,321.2,321.29,47491.0,320.7049,321.5526,320.3359,320.4256,47491.0
2018-03-26 09:30:00,325.58,326.76,323.72,323.72,7781.0,324.7041,325.8809,322.8491,322.8491,7781.0
2018-03-26 09:35:00,324.11,324.11,322.22,322.85,4902.0,323.2381,323.2381,321.3531,321.9814,4902.0
2018-03-26 09:40:00,322.87,325.22,322.41,323.93,12570.0,322.0014,324.3451,321.5426,323.0585,12570.0
2018-03-26 09:45:00,323.67,324.86,323.13,323.13,16623.0,322.7992,323.986,322.2607,322.2607,16623.0
2018-03-26 09:50:00,323.31,323.72,321.46,322.25,12976.0,322.4402,322.8491,320.5952,321.3831,12976.0
2018-03-26 09:55:00,322.95,322.95,320.22,321.24,11917.0,322.0812,322.0812,319.3585,320.3758,11917.0
2018-03-26 10:00:00,321.13,322.61,320.94,321.95,13337.0,320.2661,321.7421,320.0766,321.0839,13337.0
2018-03-26 10:05:00,321.78,322.49,321.36,322.48,1999.0,320.9143,321.6224,320.4955,321.6124,1999.0
2018-03-26 10:10:00,322.14,323.43,322.14,323.43,4195.0,321.2734,322.5599,321.2734,322.5599,4195.0
2018-03-26 10:15:00,323.3,323.62,321.32,321.34,14458.0,322.4302,322.7494,320.4556,320.4755,14458.0
2018-03-26 10:20:00,321.32,321.34,319.06,319.27,12975.0,320.4556,320.4755,318.2016,318.4111,12975.0
2018-03-26 10:25:00,319.43,319.43,318.01,318.22,4327.0,318.5706,318.5706,317.1545,317.3639,4327.0
2018-03-26 10:30:00,318.41,320.9,317.71,320.49,8928.0,317.5534,320.0367,316.8553,319.6278,8928.0
2018-03-26 10:35:00,320.48,321.14,320.0,320.7,4098.0,319.6178,320.276,319.1391,319.8372,4098.0
2018-03-26 10:40:00,320.29,321.45,320.23,320.59,4301.0,319.4283,320.5852,319.3685,319.7275,4301.0
2018-03-26 10:45:00,320.73,320.98,320.41,320.98,2650.0,319.8672,320.1165,319.548,320.1165,2650.0
2018-03-26 10:50:00,320.98,321.21,320.88,321.01,2004.0,320.1165,320.3459,320.0167,320.1464,2004.0
2018-03-26 10:55:00,321.34,322.15,321.1,321.46,4636.0,320.4755,321.2833,320.2362,320.5952,4636.0
2018-03-26 11:00:00,321.41,321.72,321.0,321.69,7506.0,320.5453,320.8545,320.1364,320.8246,7506.0
2018-03-26 11:05:00,321.28,322.58,321.23,322.54,20249.0,320.4157,321.7122,320.3658,321.6723,20249.0
2018-03-26 11:10:00,321.73,322.18,321.49,321.66,11626.0,320.8645,321.3132,320.6251,320.7946,11626.0
2018-03-26 11:15:00,321.6,322.03,320.66,320.95,15540.0,320.7348,321.1637,319.7973,320.0866,15540.0
2018-03-26 11:20:00,320.78,322.33,320.7,322.33,7420.0,319.917,321.4628,319.8372,321.4628,7420.0
2018-03-26 11:25:00,322.39,323.12,321.84,322.41,5199.0,321.5227,322.2507,320.9742,321.5426,5199.0
2018-03-26 11:30:00,321.95,323.27,321.83,322.88,8447.0,321.0839,322.4003,320.9642,322.0114,8447.0
2018-03-26 11:35:00,322.61,323.53,322.24,323.07,9215.0,321.7421,322.6596,321.3731,322.2009,9215.0
2018-03-26 11:40:00,323.1,323.75,323.1,323.61,9201.0,322.2308,322.879,322.2308,322.7394,9201.0
2018-03-26 11:45:00,323.27,323.82,323.27,323.74,4870.0,322.4003,322.9488,322.4003,322.8691,4870.0
2018-03-26 11:50:00,323.9,325.16,323.9,324.61,6150.0,323.0286,324.2852,323.0286,323.7367,6150.0
2018-03-26 11:55:00,324.73,325.32,324.21,324.66,16685.0,323.8564,324.4448,323.3378,323.7866,16685.0
2018-03-26 12:00:00,324.41,325.03,324.32,324.76,13552.0,323.5373,324.1556,323.4475,323.8863,13552.0
2018-03-26 12:05:00,324.3,325.17,323.8,325.17,12765.0,323.4275,324.2952,322.9289,324.2952,12765.0
2018-03-26 12:10:00,324.88,325.88,324.84,325.86,8485.0,324.006,325.0033,323.9661,324.9833,8485.0
2018-03-26 12:15:00,325.87,325.87,325.1,325.39,7437.0,324.9933,324.9933,324.2254,324.5146,7437.0
2018-03-26 12:20:00,325.32,326.23,325.32,325.75,1700.0,324.4448,325.3524,324.4448,324.8736,1700.0
2018-03-26 12:25:00,326.06,326.5,325.89,325.89,4790.0,325.1828,325.6216,325.0133,325.0133,4790.0
2018-03-26 12:30:00,325.72,325.88,324.98,325.07,4116.0,324.8437,325.0033,324.1057,324.1955,4116.0
2018-03-26 12:35:00,325.18,325.27,324.06,324.27,2425.0,324.3052,324.3949,323.1882,323.3976,2425.0
2018-03-26 12:40:00,324.07,324.77,324.07,324.6,2700.0,323.1982,323.8963,323.1982,323.7267,2700.0
2018-03-26 12:45:00,323.84,323.84,323.4,323.44,700.0,322.9688,322.9688,322.53,322.5699,700.0
2018-03-26 12:50:00,323.31,323.51,323.27,323.5,810.0,322.4402,322.6397,322.4003,322.6297,810.0
2018-03-26 12:55:00,323.3,323.52,323.16,323.2,900.0,322.4302,322.6496,322.2906,322.3305,900.0
2018-03-26 13:00:00,323.13,323.55,323.13,323.41,1394.0,322.2607,322.6796,322.2607,322.5399,1394.0
2018-03-26 13:05:00,323.3,324.31,323.3,324.31,2679.0,322.4302,323.4375,322.4302,323.4375,2679.0
2018-03-26 13:10:00,324.25,324.72,324.12,324.72,1463.0,323.3777,323.8464,323.248,323.8464,1463.0
2018-03-26 13:15:00,324.64,324.92,324.61,324.75,2466.0,323.7666,324.0459,323.7367,323.8763,2466.0
2018-03-26 13:20:00,324.79,325.37,324.79,325.37,2109.0,323.9162,324.4947,323.9162,324.4947,2109.0
2018-03-26 13:25:00,325.12,325.32,325.12,325.31,1150.0,324.2453,324.4448,324.2453,324.4348,1150.0
2018-03-26 13:30:00,325.03,325.03,324.29,324.29,1080.0,324.1556,324.1556,323.4176,323.4176,1080.0
2018-03-26 13:35:00,324.16,324.34,324.14,324.18,2086.0,323.2879,323.4674,323.268,323.3079,2086.0
2018-03-26 13:40:00,324.46,325.27,324.46,324.53,11952.0,323.5871,324.3949,323.5871,323.6569,11952.0
2018-03-26 13:45:00,324.57,325.03,324.38,325.03,2150.0,323.6968,324.1556,323.5073,324.1556,2150.0
2018-03-26 13:50:00,324.74,325.07,324.48,324.87,1838.0,323.8664,324.1955,323.6071,323.996,1838.0
2018-03-26 13:55:00,324.73,325.33,324.73,325.33,1409.0,323.8564,324.4548,323.8564,324.4548,1409.0
2018-03-26 14:00:00,325.45,326.0,325.37,326.0,1682.0,324.5745,325.123,324.4947,325.123,1682.0
2018-03-26 14:05:00,326.0,326.06,325.74,326.04,1441.0,325.123,325.1828,324.8637,325.1629,1441.0
2018-03-26 14:10:00,326.12,327.46,326.12,327.12,2667.0,325.2427,326.579,325.2427,326.24,2667.0
2018-03-26 14:15:00,327.0,327.44,326.84,327.44,1400.0,326.1203,326.5591,325.9607,326.5591,1400.0
2018-03-26 14:20:00,327.46,328.01,327.46,327.57,2200.0,326.579,327.1276,326.579,326.6887,2200.0
2018-03-26 14:25:00,327.55,328.35,327.46,327.47,3400.0,326.6688,327.4667,326.579,326.589,3400.0
2018-03-26 14:30:00,327.63,328.44,327.63,328.0,2975.0,326.7486,327.5564,326.7486,327.1176,2975.0
2018-03-26 14:35:00,327.94,328.4,327.89,328.23,1607.0,327.0578,327.5165,327.0079,327.347,1607.0
2018-03-26 14:40:00,328.08,328.44,327.56,327.96,3437.0,327.1974,327.5564,326.6788,327.0777,3437.0
2018-03-26 14:45:00,328.22,328.48,327.59,327.59,1782.0,327.337,327.5963,326.7087,326.7087,1782.0
2018-03-26 14:50:00,328.01,328.35,327.81,327.99,2203.0,327.1276,327.4667,326.9281,327.1076,2203.0
2018-03-26 14:55:00,328.18,328.18,327.42,327.65,1800.0,327.2971,327.2971,326.5392,326.7685,1800.0
2018-03-26 15:00:00,327.62,327.9,327.62,327.9,1400.0,326.7386,327.0179,326.7386,327.0179,1400.0
2018-03-26 15:05:00,328.13,328.69,328.0,328.69,2553.0,327.2472,327.8057,327.1176,327.8057,2553.0
2018-03-26 15:10:00,328.59,328.74,328.46,328.74,2614.0,327.706,327.8556,327.5764,327.8556,2614.0
2018-03-26 15:15:00,328.53,329.25,328.53,329.13,3600.0,327.6462,328.3642,327.6462,328.2446,3600.0
2018-03-26 15:20:00,329.2,329.44,328.83,328.83,7000.0,328.3144,328.5537,327.9454,327.9454,7000.0
2018-03-26 15:25:00,328.86,329.8,328.86,329.74,5379.0,327.9753,328.9127,327.9753,328.8529,5379.0
2018-03-26 15:30:00,329.68,330.0,329.51,330.0,2913.0,328.7931,329.1122,328.6235,329.1122,2913.0
2018-03-26 15:35:00,329.69,329.8,329.36,329.53,4171.0,328.803,328.9127,328.4739,328.6435,4171.0
2018-03-26 15:40:00,329.63,330.63,329.63,330.62,5990.0,328.7432,329.7405,328.7432,329.7305,5990.0
2018-03-26 15:45:00,330.58,330.97,330.2,330.97,13867.0,329.6907,330.0796,329.3117,330.0796,13867.0
2018-03-26 15:50:00,330.84,331.0,329.98,330.47,15836.0,329.95,330.1095,329.0923,329.5809,15836.0
2018-03-26 15:55:00,330.51,330.83,330.36,330.63,29332.0,329.6208,329.94,329.4712,329.7405,29332.0
2018-03-27 09:30:00,332.65,333.28,330.14,332.3,17320.0,331.7551,332.3834,329.2518,331.406,17320.0
2018-03-27 09:35:00,332.58,334.68,332.45,334.68,6748.0,331.6853,333.7796,331.5556,333.7796,6748.0
2018-03-27 09:40:00,334.41,335.7,333.73,334.24,16435.0,333.5103,334.7969,332.8322,333.3408,16435.0
2018-03-27 09:45:00,334.46,334.77,333.89,334.24,7678.0,333.5602,333.8694,332.9917,333.3408,7678.0
2018-03-27 09:50:00,334.45,335.42,334.45,335.4,13756.0,333.5502,334.5176,333.5502,334.4977,13756.0
2018-03-27 09:55:00,335.4,335.42,334.01,334.4,9501.0,334.4977,334.5176,333.1114,333.5004,9501.0
2018-03-27 10:00:00,334.18,334.4,333.27,333.69,13405.0,333.281,333.5004,332.3734,332.7923,13405.0
2018-03-27 10:05:00,334.38,334.39,332.44,332.44,1700.0,333.4804,333.4904,331.5456,331.5456,1700.0
2018-03-27 10:10:00,332.37,332.83,332.2,332.7,4652.0,331.4758,331.9346,331.3063,331.8049,4652.0
2018-03-27 10:15:00,332.46,333.31,332.23,333.31,2100.0,331.5656,332.4133,331.3362,332.4133,2100.0
2018-03-27 10:20:00,332.93,333.2,332.41,332.77,3239.0,332.0343,332.3036,331.5157,331.8748,3239.0
2018-03-27 10:25:00,332.47,332.72,332.07,332.22,2840.0,331.5756,331.8249,331.1766,331.3262,2840.0
2018-03-27 10:30:00,331.88,331.89,330.44,330.71,3812.0,330.9872,330.9971,329.551,329.8203,3812.0
2018-03-27 10:35:00,330.77,330.77,330.3,330.76,1925.0,329.8801,329.8801,329.4114,329.8702,1925.0
2018-03-27 10:40:00,330.84,331.8,330.71,331.62,4636.0,329.95,330.9074,329.8203,330.7279,4636.0
2018-03-27 10:45:00,331.73,331.75,331.38,331.59,5469.0,330.8376,330.8575,330.4885,330.6979,5469.0
2018-03-27 10:50:00,331.66,331.75,331.61,331.75,1100.0,330.7677,330.8575,330.7179,330.8575,1100.0
2018-03-27 10:55:00,331.55,331.98,331.48,331.87,4273.0,330.658,331.0869,330.5882,330.9772,4273.0
2018-03-27 11:00:00,331.69,331.69,330.0,330.0,6717.0,330.7977,330.7977,329.1122,329.1122,6717.0
2018-03-27 11:05:00,330.07,330.7,329.97,330.7,3502.0,329.182,329.8103,329.0823,329.8103,3502.0
2018-03-27 11:10:00,330.86,331.5,330.66,331.18,11836.0,329.9699,330.6082,329.7704,330.289,11836.0
2018-03-27 11:15:00,331.23,331.98,331.07,331.07,5841.0,330.3389,331.0869,330.1793,330.1793,5841.0
2018-03-27 11:20:00,330.95,331.86,330.75,331.86,12530.0,330.0597,330.9672,329.8602,330.9672,12530.0
2018-03-27 11:25:00,331.43,331.56,330.71,331.51,6703.0,330.5384,330.668,329.8203,330.6181,6703.0
2018-03-27 11:30:00,331.56,331.61,331.13,331.53,2300.0,330.668,330.7179,330.2392,330.6381,2300.0
2018-03-27 11:35:00,331.12,331.43,330.86,331.39,3277.0,330.2292,330.5384,329.9699,330.4985,3277.0
2018-03-27 11:40:00,331.5,332.59,331.5,332.36,2628.0,330.6082,331.6952,330.6082,331.4659,2628.0
2018-03-27 11:45:00,332.32,333.77,332.07,333.69,4260.0,331.426,332.8721,331.1766,332.7923,4260.0
2018-03-27 11:50:00,333.21,333.3,332.92,333.07,6168.0,332.3136,332.4033,332.0244,332.174,6168.0
2018-03-27 11:55:00,333.06,333.23,332.72,333.23,2354.0,332.164,332.3335,331.8249,332.3335,2354.0
2018-03-27 12:00:00,333.34,334.41,333.32,334.41,2714.0,332.4432,333.5103,332.4233,333.5103,2714.0
2018-03-27 12:05:00,334.57,335.0,334.41,335.0,2321.0,333.6699,334.0988,333.5103,334.0988,2321.0
2018-03-27 12:10:00,335.02,335.3,334.89,334.89,2838.0,334.1187,334.398,333.9891,333.9891,2838.0
2018-03-27 12:15:00,335.12,335.12,334.56,334.69,861.0,334.2184,334.2184,333.6599,333.7896,861.0
2018-03-27 12:20:00,334.47,334.48,334.28,334.35,2077.0,333.5702,333.5802,333.3807,333.4505,2077.0
2018-03-27 12:25:00,334.14,334.17,333.44,333.68,1303.0,333.2411,333.271,332.543,332.7823,1303.0
2018-03-27 12:30:00,333.5,333.5,332.99,333.04,3393.0,332.6028,332.6028,332.0942,332.144,3393.0
2018-03-27 12:35:00,332.99,333.12,332.57,332.85,4900.0,332.0942,332.2238,331.6753,331.9545,4900.0
2018-03-27 12:40:00,333.27,333.85,332.81,333.59,2385.0,332.3734,332.9519,331.9147,332.6926,2385.0
2018-03-27 12:45:00,333.69,334.19,333.56,334.0,3141.0,332.7923,333.2909,332.6626,333.1015,3141.0
2018-03-27 12:50:00,334.29,334.29,333.56,334.27,1600.0,333.3907,333.3907,332.6626,333.3707,1600.0
2018-03-27 12:55:00,334.09,334.42,334.06,334.25,2100.0,333.1912,333.5203,333.1613,333.3508,2100.0
2018-03-27 13:00:00,334.41,334.41,333.76,333.76,1074.0,333.5103,333.5103,332.8621,332.8621,1074.0
2018-03-27 13:05:00,334.21,334.36,333.85,334.31,2200.0,333.3109,333.4605,332.9519,333.4106,2200.0
2018-03-27 13:10:00,334.1,334.48,333.91,334.48,1600.0,333.2012,333.5802,333.0117,333.5802,1600.0
2018-03-27 13:15:00,335.0,335.0,334.58,334.59,816.0,334.0988,334.0988,333.6799,333.6899,816.0
2018-03-27 13:20:00,334.79,334.84,333.85,333.85,2000.0,333.8893,333.9392,332.9519,332.9519,2000.0
2018-03-27 13:25:00,334.2,334.26,333.75,333.81,1961.0,333.3009,333.3608,332.8521,332.912,1961.0
2018-03-27 13:30:00,333.5,333.94,333.34,333.86,1800.0,332.6028,333.0416,332.4432,332.9618,1800.0
2018-03-27 13:35:00,333.63,334.06,333.44,333.76,1700.0,332.7324,333.1613,332.543,332.8621,1700.0
2018-03-27 13:40:00,333.8,334.36,333.76,334.16,1200.0,332.902,333.4605,332.8621,333.261,1200.0
2018-03-27 13:45:00,333.86,333.96,333.23,333.23,3900.0,332.9618,333.0616,332.3335,332.3335,3900.0
2018-03-27 13:50:00,333.66,333.72,332.27,332.29,29126.0,332.7624,332.8222,331.3761,331.3961,29126.0
2018-03-27 13:55:00,332.61,332.98,332.04,332.74,8211.0,331.7152,332.0842,331.1467,331.8448,8211.0
2018-03-27 14:00:00,332.49,332.49,331.38,331.39,2800.0,331.5955,331.5955,330.4885,330.4985,2800.0
2018-03-27 14:05:00,331.66,332.02,331.65,331.71,2751.0,330.7677,331.1268,330.7578,330.8176,2751.0
2018-03-27 14:10:00,331.7,332.77,331.7,332.58,3766.0,330.8076,331.8748,330.8076,331.6853,3766.0
2018-03-27 14:15:00,332.9,333.21,332.9,333.21,1445.0,332.0044,332.3136,332.0044,332.3136,1445.0
2018-03-27 14:20:00,333.14,333.15,331.4,331.45,6020.0,332.2438,332.2537,330.5084,330.5583,6020.0
2018-03-27 14:25:00,331.56,331.56,330.51,330.51,1400.0,330.668,330.668,329.6208,329.6208,1400.0
2018-03-27 14:30:00,330.51,331.02,330.13,330.59,5413.0,329.6208,330.1295,329.2419,329.7006,5413.0
2018-03-27 14:35:00,330.47,330.47,330.25,330.44,1053.0,329.5809,329.5809,329.3615,329.551,1053.0
2018-03-27 14:40:00,330.72,331.37,330.72,331.37,2786.0,329.8303,330.4785,329.8303,330.4785,2786.0
2018-03-27 14:45:00,330.72,330.82,329.88,329.88,3433.0,329.8303,329.93,328.9925,328.9925,3433.0
2018-03-27 14:50:00,330.0,331.46,329.99,330.72,10047.0,329.1122,330.5683,329.1022,329.8303,10047.0
2018-03-27 14:55:00,330.27,331.03,330.27,330.51,11191.0,329.3815,330.1394,329.3815,329.6208,11191.0
2018-03-27 15:00:00,330.47,331.12,329.31,329.61,7725.0,329.5809,330.2292,328.4241,328.7233,7725.0
2018-03-27 15:05:00,329.6,330.88,329.6,330.43,47544.0,328.7133,329.9898,328.7133,329.5411,47544.0
2018-03-27 15:10:00,330.43,331.75,330.42,331.73,41104.0,329.5411,330.8575,329.5311,330.8376,41104.0
2018-03-27 15:15:00,331.9,333.36,331.81,332.76,31072.0,331.0071,332.4632,330.9173,331.8648,31072.0
2018-03-27 15:20:00,332.59,332.63,330.8,331.0,15964.0,331.6952,331.7351,329.9101,330.1095,15964.0
2018-03-27 15:25:00,330.8,331.05,329.12,329.49,8974.0,329.9101,330.1594,328.2346,328.6036,8974.0
2018-03-27 15:30:00,329.16,329.16,326.94,328.23,11029.0,328.2745,328.2745,326.0604,327.347,11029.0
2018-03-27 15:35:00,328.19,329.6,328.19,329.17,8300.0,327.3071,328.7133,327.3071,328.2844,8300.0
2018-03-27 15:40:00,329.07,329.41,328.47,328.53,10996.0,328.1847,328.5238,327.5863,327.6462,10996.0
2018-03-27 15:45:00,328.15,328.75,327.2,328.5,18824.0,327.2672,327.8656,326.3197,327.6162,18824.0
2018-03-27 15:50:00,328.5,329.36,327.78,328.92,44573.0,327.6162,328.4739,326.8982,328.0351,44573.0
2018-03-27 15:55:00,328.75,329.76,328.51,329.27,50329.0,327.8656,328.8729,327.6262,328.3842,50329.0
2018-03-28 09:30:00,329.8,332.18,329.65,330.9,9329.0,328.9127,331.2863,328.7632,330.0098,9329.0
2018-03-28 09:35:00,331.39,331.39,328.49,328.89,4807.0,330.4985,330.4985,327.6063,328.0052,4807.0
2018-03-28 09:40:00,328.86,330.95,328.86,330.93,2500.0,327.9753,330.0597,327.9753,330.0397,2500.0
2018-03-28 09:45:00,330.1,332.08,330.06,331.73,3000.0,329.2119,331.1866,329.1721,330.8376,3000.0
2018-03-28 09:50:00,331.65,333.25,331.4,332.3,3814.0,330.7578,332.3535,330.5084,331.406,3814.0
2018-03-28 09:55:00,332.3,332.69,331.25,332.69,8441.0,331.406,331.795,330.3588,331.795,8441.0
2018-03-28 10:00:00,332.88,334.27,332.88,333.81,6551.0,331.9845,333.3707,331.9845,332.912,6551.0
2018-03-28 10:05:00,333.81,334.37,333.11,333.65,7655.0,332.912,333.4705,332.2138,332.7524,7655.0
2018-03-28 10:10:00,333.61,333.62,332.15,332.7,12872.0,332.7125,332.7225,331.2564,331.8049,12872.0
2018-03-28 10:15:00,332.24,332.93,330.42,330.48,8903.0,331.3462,332.0343,329.5311,329.5909,8903.0
2018-03-28 10:20:00,330.88,332.13,330.02,331.0,19919.0,329.9898,331.2365,329.1322,330.1095,19919.0
2018-03-28 10:25:00,331.32,333.69,331.12,333.47,10422.0,330.4287,332.7923,330.2292,332.5729,10422.0
2018-03-28 10:30:00,334.0,335.05,333.09,333.1,10154.0,333.1015,334.1486,332.1939,332.2039,10154.0
2018-03-28 10:35:00,332.87,333.57,332.34,333.17,2150.0,331.9745,332.6726,331.4459,332.2737,2150.0
2018-03-28 10:40:00,332.89,332.89,332.11,332.44,1400.0,331.9944,331.9944,331.2165,331.5456,1400.0
2018-03-28 10:45:00,332.03,332.03,330.25,330.91,3407.0,331.1368,331.1368,329.3615,330.0198,3407.0
2018-03-28 10:50:00,330.66,332.48,330.66,332.42,3151.0,329.7704,331.5855,329.7704,331.5257,3151.0
2018-03-28 10:55:00,332.48,332.48,330.85,331.83,3480.0,331.5855,331.5855,329.9599,330.9373,3480.0
2018-03-28 11:00:00,332.15,332.92,332.0,332.0,5026.0,331.2564,332.0244,331.1068,331.1068,5026.0
2018-03-28 11:05:00,331.47,332.32,331.47,332.32,2311.0,330.5783,331.426,330.5783,331.426,2311.0
2018-03-28 11:10:00,332.27,332.89,331.96,331.96,1150.0,331.3761,331.9944,331.0669,331.0669,1150.0
2018-03-28 11:15:00,331.15,332.37,330.96,332.28,1600.0,330.2591,331.4758,330.0696,331.3861,1600.0
2018-03-28 11:20:00,332.06,332.06,330.55,330.99,4413.0,331.1667,331.1667,329.6607,330.0995,4413.0
2018-03-28 11:25:00,331.35,332.99,331.28,332.69,2934.0,330.4586,332.0942,330.3888,331.795,2934.0
2018-03-28 11:30:00,331.74,332.27,331.03,332.27,5702.0,330.8475,331.3761,330.1394,331.3761,5702.0
2018-03-28 11:35:00,332.12,332.85,331.78,332.85,2400.0,331.2265,331.9545,330.8874,331.9545,2400.0
2018-03-28 11:40:00,333.0,334.0,332.91,333.71,1950.0,332.1041,333.1015,332.0144,332.8122,1950.0
2018-03-28 11:45:00,333.69,334.23,333.57,333.97,2400.0,332.7923,333.3308,332.6726,333.0715,2400.0
2018-03-28 11:50:00,334.24,334.28,333.47,333.47,1000.0,333.3408,333.3807,332.5729,332.5729,1000.0
2018-03-28 11:55:00,333.51,335.25,333.51,333.78,5410.0,332.6128,334.3481,332.6128,332.882,5410.0
2018-03-28 12:00:00,333.97,334.93,333.64,334.04,11335.0,333.0715,334.0289,332.7424,333.1413,11335.0
2018-03-28 12:05:00,334.3,335.4,334.3,335.4,4001.0,333.4006,334.4977,333.4006,334.4977,4001.0
2018-03-28 12:10:00,335.44,336.56,335.35,336.56,4402.0,334.5376,335.6546,334.4478,335.6546,4402.0
2018-03-28 12:15:00,336.47,337.52,336.42,337.34,5914.0,335.5648,336.612,335.5149,336.4325,5914.0
2018-03-28 12:20:00,337.34,337.52,336.79,337.02,6907.0,336.4325,336.612,335.8839,336.1133,6907.0
2018-03-28 12:25:00,337.18,337.18,335.4,335.53,5310.0,336.2729,336.2729,334.4977,334.6273,5310.0
2018-03-28 12:30:00,335.74,335.75,334.66,334.96,4151.0,334.8368,334.8467,333.7597,334.0589,4151.0
2018-03-28 12:35:00,335.24,335.72,335.11,335.18,2170.0,334.3381,334.8168,334.2085,334.2783,2170.0
2018-03-28 12:40:00,335.45,336.25,335.45,335.6,1700.0,334.5475,335.3454,334.5475,334.6971,1700.0
2018-03-28 12:45:00,335.61,335.72,335.18,335.18,5400.0,334.7071,334.8168,334.2783,334.2783,5400.0
2018-03-28 12:50:00,334.99,335.13,334.34,334.34,1200.0,334.0888,334.2284,333.4405,333.4405,1200.0
2018-03-28 12:55:00,333.93,333.93,333.23,333.31,2767.0,333.0316,333.0316,332.3335,332.4133,2767.0
2018-03-28 13:00:00,333.1,333.49,332.9,333.29,1100.0,332.2039,332.5928,332.0044,332.3934,1100.0
2018-03-28 13:05:00,333.54,334.27,333.23,334.27,1989.0,332.6427,333.3707,332.3335,333.3707,1989.0
2018-03-28 13:10:00,334.14,334.52,334.02,334.36,3227.0,333.2411,333.6201,333.1214,333.4605,3227.0
2018-03-28 13:15:00,333.98,334.23,333.94,334.23,1200.0,333.0815,333.3308,333.0416,333.3308,1200.0
2018-03-28 13:20:00,334.31,335.64,334.31,335.19,2098.0,333.4106,334.737,333.4106,334.2882,2098.0
2018-03-28 13:25:00,335.25,335.25,334.34,334.67,1827.0,334.3481,334.3481,333.4405,333.7696,1827.0
2018-03-28 13:30:00,335.07,335.81,334.88,335.55,3493.0,334.1686,334.9066,333.9791,334.6473,3493.0
2018-03-28 13:35:00,335.63,336.11,335.01,335.62,3475.0,334.7271,335.2058,334.1087,334.7171,3475.0
2018-03-28 13:40:00,335.47,335.62,334.98,335.61,1400.0,334.5675,334.7171,334.0788,334.7071,1400.0
2018-03-28 13:45:00,335.85,337.0,335.85,336.87,2643.0,334.9465,336.0934,334.9465,335.9637,2643.0
2018-03-28 13:50:00,336.86,336.86,335.85,335.85,5349.0,335.9538,335.9538,334.9465,334.9465,5349.0
2018-03-28 13:55:00,335.82,335.89,335.29,335.29,1300.0,334.9166,334.9864,334.388,334.388,1300.0
2018-03-28 14:00:00,335.79,336.09,334.66,334.85,3227.0,334.8866,335.1858,333.7597,333.9492,3227.0
2018-03-28 14:05:00,334.39,335.1,334.26,335.1,6033.0,333.4904,334.1985,333.3608,334.1985,6033.0
2018-03-28 14:10:00,335.19,335.36,334.75,335.0,4099.0,334.2882,334.4578,333.8494,334.0988,4099.0
2018-03-28 14:15:00,335.22,336.34,335.22,336.15,9889.0,334.3182,335.4352,334.3182,335.2457,9889.0
2018-03-28 14:20:00,336.13,336.99,336.13,336.56,6144.0,335.2257,336.0834,335.2257,335.6546,6144.0
2018-03-28 14:25:00,336.39,336.82,336.0,336.49,11594.0,335.485,335.9139,335.0961,335.5848,11594.0
2018-03-28 14:30:00,336.28,337.35,336.28,337.35,8834.0,335.3753,336.4424,335.3753,336.4424,8834.0
2018-03-28 14:35:00,337.27,338.0,336.9,338.0,5824.0,336.3627,337.0907,335.9936,337.0907,5824.0
2018-03-28 14:40:00,338.27,338.39,337.0,337.0,6104.0,337.36,337.4796,336.0934,336.0934,6104.0
2018-03-28 14:45:00,336.96,338.15,336.86,338.15,12820.0,336.0535,337.2403,335.9538,337.2403,12820.0
2018-03-28 14:50:00,337.97,338.22,337.51,338.19,8721.0,337.0608,337.3101,336.602,337.2802,8721.0
2018-03-28 14:55:00,338.24,338.79,337.68,337.88,28724.0,337.33,337.8786,336.7716,336.971,28724.0
2018-03-28 15:00:00,337.67,338.16,337.26,337.54,20972.0,336.7616,337.2503,336.3527,336.6319,20972.0
2018-03-28 15:05:00,337.47,338.28,337.39,337.75,31202.0,336.5621,337.3699,336.4823,336.8414,31202.0
2018-03-28 15:10:00,337.87,338.62,337.76,338.39,17158.0,336.961,337.709,336.8513,337.4796,17158.0
2018-03-28 15:15:00,338.7,339.03,338.23,338.74,8413.0,337.7888,338.1179,337.3201,337.8287,8413.0
2018-03-28 15:20:00,338.98,339.75,338.31,339.44,6641.0,338.0681,338.836,337.3999,338.5268,6641.0
2018-03-28 15:25:00,339.42,339.6,338.79,339.42,3975.0,338.5069,338.6864,337.8786,338.5069,3975.0
2018-03-28 15:30:00,339.22,339.81,339.22,339.38,12528.0,338.3074,338.8958,338.3074,338.467,12528.0
2018-03-28 15:35:00,339.26,340.36,339.26,340.26,8850.0,338.3473,339.4443,338.3473,339.3446,8850.0
2018-03-28 15:40:00,340.29,340.4,339.25,339.73,15176.0,339.3745,339.4842,338.3373,338.816,15176.0
2018-03-28 15:45:00,339.78,340.15,339.5,339.78,22497.0,338.8659,339.2349,338.5867,338.8659,22497.0
2018-03-28 15:50:00,339.98,340.05,339.34,339.54,25912.0,339.0654,339.1352,338.4271,338.6265,25912.0
2018-03-28 15:55:00,339.54,339.8,338.32,338.42,108227.0,338.6265,338.8858,337.4098,337.5096,108227.0
2018-03-29 09:30:00,340.82,341.41,338.94,339.26,11530.0,339.9031,340.4915,338.0282,338.3473,11530.0
2018-03-29 09:35:00,339.69,339.7,338.81,339.59,11520.0,338.7761,338.7861,337.8985,338.6764,11520.0
2018-03-29 09:40:00,338.83,340.46,338.32,340.33,10100.0,337.9185,339.5441,337.4098,339.4144,10100.0
2018-03-29 09:45:00,339.68,339.99,338.9,339.43,17303.0,338.7662,339.0753,337.9883,338.5168,17303.0
2018-03-29 09:50:00,339.41,341.32,339.4,340.65,10383.0,338.4969,340.4018,338.4869,339.7336,10383.0
2018-03-29 09:55:00,340.96,341.02,339.68,340.29,7360.0,340.0427,340.1026,338.7662,339.3745,7360.0
2018-03-29 10:00:00,339.71,341.62,339.71,341.44,12798.0,338.7961,340.701,338.7961,340.5214,12798.0
2018-03-29 10:05:00,341.46,342.06,340.26,340.92,12452.0,340.5414,341.1398,339.3446,340.0028,12452.0
2018-03-29 10:10:00,341.06,342.63,340.86,342.44,5351.0,340.1425,341.7082,339.943,341.5187,5351.0
2018-03-29 10:15:00,342.24,342.63,341.22,342.15,33200.0,341.3193,341.7082,340.302,341.2295,33200.0
2018-03-29 10:20:00,341.93,342.04,341.6,341.95,1800.0,341.0101,341.1198,340.681,341.0301,1800.0
2018-03-29 10:25:00,342.16,342.63,341.88,342.18,5535.0,341.2395,341.7082,340.9603,341.2594,5535.0
2018-03-29 10:30:00,341.64,342.5,341.16,341.88,6216.0,340.7209,341.5786,340.2422,340.9603,6216.0
2018-03-29 10:35:00,342.1,342.1,341.15,341.94,2400.0,341.1797,341.1797,340.2322,341.0201,2400.0
2018-03-29 10:40:00,341.85,342.98,341.78,342.31,3182.0,340.9303,342.0573,340.8605,341.3891,3182.0
2018-03-29 10:45:00,342.31,343.96,342.31,343.79,5057.0,341.3891,343.0347,341.3891,342.8651,5057.0
2018-03-29 10:50:00,343.5,344.0,342.96,343.55,4215.0,342.5759,343.0745,342.0373,342.6258,4215.0
2018-03-29 10:55:00,343.56,344.67,343.19,344.66,3502.0,342.6357,343.7427,342.2667,343.7328,3502.0
2018-03-29 11:00:00,344.93,344.93,343.8,343.92,5615.0,344.002,344.002,342.8751,342.9948,5615.0
2018-03-29 11:05:00,344.13,344.8,344.12,344.8,1900.0,343.2042,343.8724,343.1942,343.8724,1900.0
2018-03-29 11:10:00,344.5,345.0,344.4,344.9,6810.0,343.5732,344.0719,343.4735,343.9721,6810.0
2018-03-29 11:15:00,344.86,345.48,344.47,344.56,8497.0,343.9322,344.5506,343.5433,343.633,8497.0
2018-03-29 11:20:00,344.56,345.16,344.25,344.44,4355.0,343.633,344.2314,343.3239,343.5134,4355.0
2018-03-29 11:25:00,344.43,346.04,344.42,345.36,10211.0,343.5034,345.1091,343.4934,344.4309,10211.0
2018-03-29 11:30:00,345.18,345.22,344.31,344.52,7246.0,344.2514,344.2913,343.3837,343.5931,7246.0
2018-03-29 11:35:00,344.38,345.1,344.38,344.93,4108.0,343.4535,344.1716,343.4535,344.002,4108.0
2018-03-29 11:40:00,344.8,345.58,344.72,344.72,9360.0,343.8724,344.6503,343.7926,343.7926,9360.0
2018-03-29 11:45:00,344.72,345.2,344.34,344.41,2992.0,343.7926,344.2713,343.4136,343.4834,2992.0
2018-03-29 11:50:00,344.68,345.75,344.58,345.42,3427.0,343.7527,344.8198,343.653,344.4907,3427.0
2018-03-29 11:55:00,345.18,346.29,345.18,346.22,6152.0,344.2514,345.3584,344.2514,345.2886,6152.0
2018-03-29 12:00:00,345.99,346.0,344.35,344.41,9789.0,345.0592,345.0692,343.4236,343.4834,9789.0
2018-03-29 12:05:00,344.36,344.66,343.54,343.61,6485.0,343.4336,343.7328,342.6158,342.6856,6485.0
2018-03-29 12:10:00,343.6,344.27,343.3,343.88,5200.0,342.6756,343.3438,342.3764,342.9549,5200.0
2018-03-29 12:15:00,343.86,344.51,343.69,344.34,2400.0,342.9349,343.5832,342.7654,343.4136,2400.0
2018-03-29 12:20:00,344.33,344.33,343.91,344.15,3400.0,343.4037,343.4037,342.9848,343.2241,3400.0
2018-03-29 12:25:00,344.32,344.88,344.14,344.88,2230.0,343.3937,343.9522,343.2142,343.9522,2230.0
2018-03-29 12:30:00,344.75,344.9,343.63,343.63,1385.0,343.8225,343.9721,342.7055,342.7055,1385.0
2018-03-29 12:35:00,343.83,344.55,343.83,344.0,1958.0,342.905,343.6231,342.905,343.0745,1958.0
2018-03-29 12:40:00,343.87,344.09,343.51,343.83,4647.0,342.9449,343.1643,342.5859,342.905,4647.0
2018-03-29 12:45:00,343.86,344.03,343.71,343.95,3300.0,342.9349,343.1045,342.7853,343.0247,3300.0
2018-03-29 12:50:00,344.07,344.49,344.07,344.36,2156.0,343.1444,343.5632,343.1444,343.4336,2156.0
2018-03-29 12:55:00,344.13,344.24,343.95,344.15,1500.0,343.2042,343.3139,343.0247,343.2241,1500.0
2018-03-29 13:00:00,344.01,344.4,343.85,343.99,3750.0,343.0845,343.4735,342.925,343.0646,3750.0
2018-03-29 13:05:00,343.92,344.34,343.84,343.99,4269.0,342.9948,343.4136,342.915,343.0646,4269.0
2018-03-29 13:10:00,343.96,344.06,343.57,343.63,7825.0,343.0347,343.1344,342.6457,342.7055,7825.0
2018-03-29 13:15:00,343.41,343.82,343.27,343.82,3145.0,342.4861,342.895,342.3465,342.895,3145.0
2018-03-29 13:20:00,343.8,343.87,343.59,343.74,2000.0,342.8751,342.9449,342.6657,342.8152,2000.0
2018-03-29 13:25:00,343.79,344.2,343.72,344.16,3900.0,342.8651,343.274,342.7953,343.2341,3900.0
2018-03-29 13:30:00,344.04,344.05,343.33,343.92,11200.0,343.1144,343.1244,342.4064,342.9948,11200.0
2018-03-29 13:35:00,343.9,344.09,343.62,343.67,5592.0,342.9748,343.1643,342.6956,342.7454,5592.0
2018-03-29 13:40:00,343.81,344.25,343.77,343.92,7646.0,342.8851,343.3239,342.8452,342.9948,7646.0
2018-03-29 13:45:00,343.98,344.06,343.7,343.72,7885.0,343.0546,343.1344,342.7754,342.7953,7885.0
2018-03-29 13:50:00,343.62,344.59,343.62,344.32,6170.0,342.6956,343.663,342.6956,343.3937,6170.0
2018-03-29 13:55:00,344.48,344.78,344.26,344.32,4932.0,343.5533,343.8524,343.3338,343.3937,4932.0
2018-03-29 14:00:00,344.06,344.31,343.65,344.19,4540.0,343.1344,343.3837,342.7255,343.264,4540.0
2018-03-29 14:05:00,344.19,344.39,344.02,344.03,2936.0,343.264,343.4635,343.0945,343.1045,2936.0
2018-03-29 14:10:00,344.38,344.6,344.22,344.6,10403.0,343.4535,343.6729,343.294,343.6729,10403.0
2018-03-29 14:15:00,344.56,344.56,344.09,344.09,12800.0,343.633,343.633,343.1643,343.1643,12800.0
2018-03-29 14:20:00,344.14,344.32,343.69,343.69,9508.0,343.2142,343.3937,342.7654,342.7654,9508.0
2018-03-29 14:25:00,343.68,344.54,343.42,344.54,6425.0,342.7554,343.6131,342.4961,343.6131,6425.0
2018-03-29 14:30:00,344.51,345.41,344.38,345.11,7360.0,343.5832,344.4808,343.4535,344.1816,7360.0
2018-03-29 14:35:00,345.09,345.5,345.09,345.21,4170.0,344.1616,344.5705,344.1616,344.2813,4170.0
2018-03-29 14:40:00,345.02,345.94,344.85,345.51,4800.0,344.0918,345.0093,343.9223,344.5805,4800.0
2018-03-29 14:45:00,345.57,346.0,345.4,345.64,7545.0,344.6403,345.0692,344.4708,344.7101,7545.0
2018-03-29 14:50:00,345.56,346.07,345.45,345.98,6008.0,344.6304,345.139,344.5206,345.0492,6008.0
2018-03-29 14:55:00,346.41,346.44,345.8,345.8,5550.0,345.4781,345.508,344.8697,344.8697,5550.0
2018-03-29 15:00:00,345.82,346.4,345.66,346.04,7600.0,344.8897,345.4681,344.7301,345.1091,7600.0
2018-03-29 15:05:00,346.28,346.55,346.11,346.37,3000.0,345.3484,345.6177,345.1789,345.4382,3000.0
2018-03-29 15:10:00,346.27,346.45,346.18,346.22,4036.0,345.3384,345.518,345.2487,345.2886,4036.0
2018-03-29 15:15:00,346.15,346.33,345.85,346.02,6457.0,345.2188,345.3983,344.9196,345.0891,6457.0
2018-03-29 15:20:00,346.15,346.22,345.34,345.54,8175.0,345.2188,345.2886,344.4109,344.6104,8175.0
2018-03-29 15:25:00,345.3,345.3,344.4,345.08,10513.0,344.3711,344.3711,343.4735,344.1516,10513.0
2018-03-29 15:30:00,345.09,345.21,344.02,344.19,13860.0,344.1616,344.2813,343.0945,343.264,13860.0
2018-03-29 15:35:00,344.21,345.23,344.07,344.96,16661.0,343.284,344.3012,343.1444,344.032,16661.0
2018-03-29 15:40:00,344.97,345.22,344.71,344.88,14804.0,344.0419,344.2913,343.7826,343.9522,14804.0
2018-03-29 15:45:00,345.04,346.87,345.04,346.59,20106.0,344.1118,345.9368,344.1118,345.6576,20106.0
2018-03-29 15:50:00,346.79,346.79,344.75,344.86,30601.0,345.857,345.857,343.8225,343.9322,30601.0
2018-03-29 15:55:00,344.88,345.05,344.01,344.44,65320.0,343.9522,344.1217,343.0845,343.5134,65320.0
2018-04-02 09:30:00,342.45,344.51,340.5,344.51,8967.0,341.5287,343.5832,339.584,343.5832,8967.0
2018-04-02 09:35:00,344.11,345.49,343.67,343.9,2780.0,343.1843,344.5605,342.7454,342.9748,2780.0
2018-04-02 09:40:00,343.98,345.3,342.3,342.41,12126.0,343.0546,344.3711,341.3791,341.4888,12126.0
2018-04-02 09:45:00,342.5,342.65,340.24,340.24,6102.0,341.5786,341.7282,339.3247,339.3247,6102.0
2018-04-02 09:50:00,340.54,340.79,339.03,339.03,4026.0,339.6239,339.8732,338.1179,338.1179,4026.0
2018-04-02 09:55:00,339.26,340.18,339.0,340.18,6360.0,338.3473,339.2648,338.088,339.2648,6360.0
2018-04-02 10:00:00,339.06,339.82,337.42,337.93,7446.0,338.1478,338.9058,336.5123,337.0209,7446.0
2018-04-02 10:05:00,337.92,337.97,336.6,337.33,7020.0,337.0109,337.0608,335.6945,336.4225,7020.0
2018-04-02 10:10:00,337.46,337.53,336.07,336.54,7366.0,336.5521,336.622,335.1659,335.6346,7366.0
2018-04-02 10:15:00,336.63,337.52,336.57,337.0,4129.0,335.7244,336.612,335.6645,336.0934,4129.0
2018-04-02 10:20:00,337.07,337.99,337.07,337.68,2356.0,336.1632,337.0807,336.1632,336.7716,2356.0
2018-04-02 10:25:00,337.58,338.11,336.81,337.11,7550.0,336.6718,337.2004,335.9039,336.2031,7550.0
2018-04-02 10:30:00,336.97,337.2,335.95,336.22,9325.0,336.0635,336.2928,335.0462,335.3155,9325.0
2018-04-02 10:35:00,336.4,337.28,336.24,337.21,6845.0,335.495,336.3726,335.3354,336.3028,6845.0
2018-04-02 10:40:00,337.2,338.58,336.63,338.23,26995.0,336.2928,337.6691,335.7244,337.3201,26995.0
2018-04-02 10:45:00,338.05,338.57,337.42,338.22,18374.0,337.1406,337.6592,336.5123,337.3101,18374.0
2018-04-02 10:50:00,337.99,337.99,336.0,336.0,16965.0,337.0807,337.0807,335.0961,335.0961,16965.0
2018-04-02 10:55:00,335.96,336.91,335.92,336.13,12818.0,335.0562,336.0036,335.0163,335.2257,12818.0
2018-04-02 11:00:00,335.75,335.75,334.19,334.41,18079.0,334.8467,334.8467,333.2909,333.5103,18079.0
2018-04-02 11:05:00,334.42,334.42,332.36,332.92,16665.0,333.5203,333.5203,331.4659,332.0244,16665.0
2018-04-02 11:10:00,332.89,332.92,331.5,332.66,20758.0,331.9944,332.0244,330.6082,331.7651,20758.0
2018-04-02 11:15:00,332.49,333.31,332.34,332.8,16880.0,331.5955,332.4133,331.4459,331.9047,16880.0
2018-04-02 11:20:00,332.74,333.71,332.68,333.71,11043.0,331.8448,332.8122,331.785,332.8122,11043.0
2018-04-02 11:25:00,333.7,335.0,333.47,335.0,10600.0,332.8023,334.0988,332.5729,334.0988,10600.0
2018-04-02 11:30:00,334.64,334.97,333.7,333.71,5114.0,333.7397,334.0688,332.8023,332.8122,5114.0
2018-04-02 11:35:00,333.96,333.96,331.38,332.15,19150.0,333.0616,333.0616,330.4885,331.2564,19150.0
2018-04-02 11:40:00,332.32,332.33,330.42,330.53,14060.0,331.426,331.4359,329.5311,329.6408,14060.0
2018-04-02 11:45:00,330.26,330.96,330.08,330.08,8068.0,329.3715,330.0696,329.192,329.192,8068.0
2018-04-02 11:50:00,330.13,330.18,328.81,329.65,12426.0,329.2419,329.2917,327.9254,328.7632,12426.0
2018-04-02 11:55:00,329.65,329.85,328.75,328.86,10620.0,328.7632,328.9626,327.8656,327.9753,10620.0
2018-04-02 12:00:00,328.93,330.27,328.8,330.26,23379.0,328.0451,329.3815,327.9154,329.3715,23379.0
2018-04-02 12:05:00,329.82,330.22,329.38,330.03,5789.0,328.9327,329.3316,328.4939,329.1421,5789.0
2018-04-02 12:10:00,329.69,330.05,328.96,329.53,8445.0,328.803,329.1621,328.075,328.6435,8445.0
2018-04-02 12:15:00,329.53,329.58,328.54,329.26,10742.0,328.6435,328.6933,327.6561,328.3742,10742.0
2018-04-02 12:20:00,329.21,329.85,329.14,329.57,8273.0,328.3243,328.9626,328.2545,328.6834,8273.0
2018-04-02 12:25:00,329.36,330.18,329.3,330.0,8850.0,328.4739,329.2917,328.4141,329.1122,8850.0
2018-04-02 12:30:00,330.01,331.02,330.01,330.8,7403.0,329.1222,330.1295,329.1222,329.9101,7403.0
2018-04-02 12:35:00,330.81,331.05,330.52,330.52,5200.0,329.92,330.1594,329.6308,329.6308,5200.0
2018-04-02 12:40:00,330.49,331.32,330.34,331.07,4500.0,329.6009,330.4287,329.4513,330.1793,4500.0
2018-04-02 12:45:00,331.06,331.16,330.6,330.94,4575.0,330.1694,330.2691,329.7106,330.0497,4575.0
2018-04-02 12:50:00,330.6,330.74,330.03,330.19,5208.0,329.7106,329.8502,329.1421,329.3017,5208.0
2018-04-02 12:55:00,330.17,330.48,329.5,329.98,8806.0,329.2818,329.5909,328.6136,329.0923,8806.0
2018-04-02 13:00:00,330.04,330.41,329.68,329.68,6605.0,329.1521,329.5211,328.7931,328.7931,6605.0
2018-04-02 13:05:00,329.63,329.98,329.14,329.47,6292.0,328.7432,329.0923,328.2545,328.5836,6292.0
2018-04-02 13:10:00,329.46,329.58,328.91,328.91,3900.0,328.5737,328.6933,328.0251,328.0251,3900.0
2018-04-02 13:15:00,328.96,329.14,328.32,328.52,8586.0,328.075,328.2545,327.4367,327.6362,8586.0
2018-04-02 13:20:00,328.5,328.53,327.71,327.71,6700.0,327.6162,327.6462,326.8284,326.8284,6700.0
2018-04-02 13:25:00,327.43,327.43,326.58,326.69,4269.0,326.5491,326.5491,325.7014,325.8111,4269.0
2018-04-02 13:30:00,326.71,327.24,326.61,327.24,3132.0,325.8311,326.3596,325.7313,326.3596,3132.0
2018-04-02 13:35:00,327.49,328.95,327.44,328.0,11000.0,326.609,328.065,326.5591,327.1176,11000.0
2018-04-02 13:40:00,327.79,328.42,326.68,328.15,6900.0,326.9082,327.5365,325.8011,327.2672,6900.0
2018-04-02 13:45:00,328.11,328.41,326.82,326.82,5050.0,327.2273,327.5265,325.9408,325.9408,5050.0
2018-04-02 13:50:00,326.94,327.58,326.56,326.62,6013.0,326.0604,326.6987,325.6815,325.7413,6013.0
2018-04-02 13:55:00,326.55,327.06,326.22,326.34,7941.0,325.6715,326.1801,325.3424,325.4621,7941.0
2018-04-02 14:00:00,326.29,326.42,325.03,325.72,9240.0,325.4122,325.5418,324.1556,324.8437,9240.0
2018-04-02 14:05:00,325.72,326.03,325.25,325.35,12290.0,324.8437,325.1529,324.375,324.4747,12290.0
2018-04-02 14:10:00,325.29,326.12,324.76,326.11,6566.0,324.4149,325.2427,323.8863,325.2327,6566.0
2018-04-02 14:15:00,325.87,326.65,325.79,326.41,4900.0,324.9933,325.7712,324.9135,325.5319,4900.0
2018-04-02 14:20:00,326.45,327.47,326.45,327.26,6143.0,325.5718,326.589,325.5718,326.3796,6143.0
2018-04-02 14:25:00,327.23,327.43,326.43,326.94,8823.0,326.3497,326.5491,325.5518,326.0604,8823.0
2018-04-02 14:30:00,326.94,328.68,326.93,328.41,5300.0,326.0604,327.7958,326.0505,327.5265,5300.0
2018-04-02 14:35:00,328.48,329.21,327.8,328.19,12248.0,327.5963,328.3243,326.9181,327.3071,12248.0
2018-04-02 14:40:00,328.0,328.52,327.73,328.22,13643.0,327.1176,327.6362,326.8483,327.337,13643.0
2018-04-02 14:45:00,328.15,328.63,327.82,328.63,2600.0,327.2672,327.7459,326.9381,327.7459,2600.0
2018-04-02 14:50:00,328.61,330.0,328.61,329.74,12745.0,327.726,329.1122,327.726,328.8529,12745.0
2018-04-02 14:55:00,329.62,330.0,328.79,329.06,10770.0,328.7332,329.1122,327.9055,328.1747,10770.0
2018-04-02 15:00:00,328.96,329.34,328.32,328.74,7400.0,328.075,328.454,327.4367,327.8556,7400.0
2018-04-02 15:05:00,328.62,328.62,327.57,327.79,7813.0,327.7359,327.7359,326.6887,326.9082,7813.0
2018-04-02 15:10:00,327.69,328.48,327.23,328.46,7119.0,326.8084,327.5963,326.3497,327.5764,7119.0
2018-04-02 15:15:00,328.25,328.52,327.6,328.13,7021.0,327.3669,327.6362,326.7187,327.2472,7021.0
2018-04-02 15:20:00,328.09,328.53,327.01,327.01,8786.0,327.2074,327.6462,326.1303,326.1303,8786.0
2018-04-02 15:25:00,327.08,327.86,326.83,327.86,10487.0,326.2001,326.978,325.9507,326.978,10487.0
2018-04-02 15:30:00,327.87,328.56,327.13,327.17,15757.0,326.9879,327.6761,326.2499,326.2898,15757.0
2018-04-02 15:35:00,327.32,328.44,327.3,327.81,21358.0,326.4394,327.5564,326.4195,326.9281,21358.0
2018-04-02 15:40:00,327.8,329.76,327.45,329.76,21671.0,326.9181,328.8729,326.5691,328.8729,21671.0
2018-04-02 15:45:00,329.55,330.27,329.27,329.56,20970.0,328.6634,329.3815,328.3842,328.6734,20970.0
2018-04-02 15:50:00,329.82,331.65,329.82,331.65,31732.0,328.9327,330.7578,328.9327,330.7578,31732.0
2018-04-02 15:55:00,331.5,331.61,330.03,330.66,55379.0,330.6082,330.7179,329.1421,329.7704,55379.0
2018-04-03 09:30:00,330.82,331.39,325.17,328.79,19634.0,329.93,330.4985,324.2952,327.9055,19634.0
2018-04-03 09:35:00,328.18,329.19,325.0,325.25,16296.0,327.2971,328.3044,324.1257,324.375,16296.0
2018-04-03 09:40:00,325.5,326.16,324.46,325.82,5300.0,324.6243,325.2825,323.5871,324.9435,5300.0
2018-04-03 09:45:00,325.67,327.72,325.0,327.72,5078.0,324.7939,326.8383,324.1257,326.8383,5078.0
2018-04-03 09:50:00,327.48,328.03,326.8,328.03,5050.0,326.599,327.1475,325.9208,327.1475,5050.0
2018-04-03 09:55:00,328.41,328.92,327.53,327.53,5811.0,327.5265,328.0351,326.6489,326.6489,5811.0
2018-04-03 10:00:00,328.24,328.24,326.99,327.96,6786.0,327.3569,327.3569,326.1103,327.0777,6786.0
2018-04-03 10:05:00,327.65,327.65,325.99,326.2,11323.0,326.7685,326.7685,325.113,325.3224,11323.0
2018-04-03 10:10:00,325.67,325.88,323.13,323.42,8477.0,324.7939,325.0033,322.2607,322.5499,8477.0
2018-04-03 10:15:00,323.23,323.34,320.71,321.7,16231.0,322.3604,322.4701,319.8472,320.8345,16231.0
2018-04-03 10:20:00,321.35,321.81,320.76,321.54,6900.0,320.4855,320.9442,319.8971,320.675,6900.0
2018-04-03 10:25:00,321.21,322.32,320.89,322.27,5565.0,320.3459,321.4529,320.0267,321.403,5565.0
2018-04-03 10:30:00,322.72,323.8,322.2,323.47,8308.0,321.8518,322.9289,321.3332,322.5998,8308.0
2018-04-03 10:35:00,323.46,324.03,323.02,323.24,2871.0,322.5898,323.1583,322.151,322.3704,2871.0
2018-04-03 10:40:00,323.16,324.0,323.16,323.5,4570.0,322.2906,323.1284,322.2906,322.6297,4570.0
2018-04-03 10:45:00,323.47,325.45,323.36,325.4,4979.0,322.5998,324.5745,322.4901,324.5246,4979.0
2018-04-03 10:50:00,325.22,325.88,325.08,325.25,2992.0,324.3451,325.0033,324.2054,324.375,2992.0
2018-04-03 10:55:00,325.39,328.11,324.78,327.78,4263.0,324.5146,327.2273,323.9063,326.8982,4263.0
2018-04-03 11:00:00,327.76,329.48,327.52,329.27,6510.0,326.8782,328.5936,326.6389,328.3842,6510.0
2018-04-03 11:05:00,329.61,330.27,328.95,329.95,8500.0,328.7233,329.3815,328.065,329.0623,8500.0
2018-04-03 11:10:00,329.68,329.79,328.83,329.46,4800.0,328.7931,328.9028,327.9454,328.5737,4800.0
2018-04-03 11:15:00,329.5,330.0,329.2,329.86,4300.0,328.6136,329.1122,328.3144,328.9726,4300.0
2018-04-03 11:20:00,329.5,329.76,329.05,329.06,2200.0,328.6136,328.8729,328.1648,328.1747,2200.0
2018-04-03 11:25:00,329.06,329.99,329.05,329.34,8572.0,328.1747,329.1022,328.1648,328.454,8572.0
2018-04-03 11:30:00,329.22,329.45,328.98,329.24,3320.0,328.3343,328.5637,328.095,328.3543,3320.0
2018-04-03 11:35:00,329.25,329.48,328.89,329.12,2500.0,328.3642,328.5936,328.0052,328.2346,2500.0
2018-04-03 11:40:00,329.05,329.05,328.38,328.48,2400.0,328.1648,328.1648,327.4966,327.5963,2400.0
2018-04-03 11:45:00,328.73,329.18,328.66,328.83,1550.0,327.8456,328.2944,327.7758,327.9454,1550.0
2018-04-03 11:50:00,328.45,328.62,327.25,327.75,4493.0,327.5664,327.7359,326.3696,326.8683,4493.0
2018-04-03 11:55:00,327.69,329.06,327.65,327.95,6470.0,326.8084,328.1747,326.7685,327.0677,6470.0
2018-04-03 12:00:00,328.06,329.99,328.06,329.98,2600.0,327.1774,329.1022,327.1774,329.0923,2600.0
2018-04-03 12:05:00,329.79,330.43,329.79,330.32,4129.0,328.9028,329.5411,328.9028,329.4314,4129.0
2018-04-03 12:10:00,330.12,330.12,329.61,329.62,4300.0,329.2319,329.2319,328.7233,328.7332,4300.0
2018-04-03 12:15:00,329.43,329.46,327.52,327.93,5200.0,328.5437,328.5737,326.6389,327.0478,5200.0
2018-04-03 12:20:00,328.17,328.17,326.73,327.04,3165.0,327.2871,327.2871,325.851,326.1602,3165.0
2018-04-03 12:25:00,326.79,327.09,326.32,326.62,5550.0,325.9108,326.21,325.4421,325.7413,5550.0
2018-04-03 12:30:00,326.4,326.77,326.3,326.3,6547.0,325.5219,325.8909,325.4222,325.4222,6547.0
2018-04-03 12:35:00,326.35,326.64,326.24,326.48,3000.0,325.472,325.7613,325.3623,325.6017,3000.0
2018-04-03 12:40:00,326.45,327.56,326.34,326.98,4101.0,325.5718,326.6788,325.4621,326.1003,4101.0
2018-04-03 12:45:00,326.99,327.28,326.38,326.54,2605.0,326.1103,326.3995,325.502,325.6615,2605.0
2018-04-03 12:50:00,326.8,326.86,325.86,326.08,4700.0,325.9208,325.9807,324.9833,325.2028,4700.0
2018-04-03 12:55:00,325.78,326.25,325.25,325.94,5530.0,324.9036,325.3723,324.375,325.0631,5530.0
2018-04-03 13:00:00,325.96,327.12,325.82,327.12,3402.0,325.0831,326.24,324.9435,326.24,3402.0
2018-04-03 13:05:00,327.36,327.43,326.25,326.25,2700.0,326.4793,326.5491,325.3723,325.3723,2700.0
2018-04-03 13:10:00,326.24,327.11,326.03,326.14,3571.0,325.3623,326.23,325.1529,325.2626,3571.0
2018-04-03 13:15:00,326.35,326.52,326.07,326.4,2000.0,325.472,325.6416,325.1928,325.5219,2000.0
2018-04-03 13:20:00,326.29,327.16,326.2,327.16,6100.0,325.4122,326.2799,325.3224,326.2799,6100.0
2018-04-03 13:25:00,326.99,327.89,326.98,327.36,3278.0,326.1103,327.0079,326.1003,326.4793,3278.0
2018-04-03 13:30:00,327.36,327.82,327.36,327.71,1801.0,326.4793,326.9381,326.4793,326.8284,1801.0
2018-04-03 13:35:00,327.56,327.64,326.76,326.77,2000.0,326.6788,326.7586,325.8809,325.8909,2000.0
2018-04-03 13:40:00,326.74,327.37,326.74,327.21,1570.0,325.861,326.4893,325.861,326.3297,1570.0
2018-04-03 13:45:00,327.31,327.31,326.41,326.41,3417.0,326.4294,326.4294,325.5319,325.5319,3417.0
2018-04-03 13:50:00,326.45,326.95,326.16,326.82,2000.0,325.5718,326.0704,325.2825,325.9408,2000.0
2018-04-03 13:55:00,327.01,327.76,327.01,327.29,3639.0,326.1303,326.8782,326.1303,326.4095,3639.0
2018-04-03 14:00:00,327.25,327.45,326.87,327.16,1900.0,326.3696,326.5691,325.9906,326.2799,1900.0
2018-04-03 14:05:00,327.16,327.4,326.76,326.87,2306.0,326.2799,326.5192,325.8809,325.9906,2306.0
2018-04-03 14:10:00,326.85,326.86,326.52,326.61,3889.0,325.9707,325.9807,325.6416,325.7313,3889.0
2018-04-03 14:15:00,326.59,326.59,324.95,325.34,9451.0,325.7114,325.7114,324.0758,324.4647,9451.0
2018-04-03 14:20:00,324.96,325.59,324.95,325.4,4833.0,324.0858,324.7141,324.0758,324.5246,4833.0
2018-04-03 14:25:00,325.49,325.54,324.67,325.06,3691.0,324.6143,324.6642,323.7966,324.1855,3691.0
2018-04-03 14:30:00,324.96,325.28,324.46,324.96,7289.0,324.0858,324.4049,323.5871,324.0858,7289.0
2018-04-03 14:35:00,324.98,325.39,324.98,325.34,2250.0,324.1057,324.5146,324.1057,324.4647,2250.0
2018-04-03 14:40:00,325.84,325.84,325.02,325.02,900.0,324.9634,324.9634,324.1456,324.1456,900.0
2018-04-03 14:45:00,325.19,327.74,325.19,327.74,5720.0,324.3152,326.8583,324.3152,326.8583,5720.0
2018-04-03 14:50:00,327.52,328.98,327.25,328.4,5200.0,326.6389,328.095,326.3696,327.5165,5200.0
2018-04-03 14:55:00,328.46,330.04,328.46,329.85,4275.0,327.5764,329.1521,327.5764,328.9626,4275.0
2018-04-03 15:00:00,329.32,331.54,329.29,330.56,8332.0,328.434,330.6481,328.4041,329.6707,8332.0
2018-04-03 15:05:00,330.56,332.12,330.47,331.6,16142.0,329.6707,331.2265,329.5809,330.7079,16142.0
2018-04-03 15:10:00,331.79,332.62,330.89,330.89,7250.0,330.8974,331.7252,329.9998,329.9998,7250.0
2018-04-03 15:15:00,330.9,331.64,330.48,331.33,5800.0,330.0098,330.7478,329.5909,330.4386,5800.0
2018-04-03 15:20:00,331.27,331.47,330.74,331.12,6150.0,330.3788,330.5783,329.8502,330.2292,6150.0
2018-04-03 15:25:00,331.18,331.69,330.93,331.61,6779.0,330.289,330.7977,330.0397,330.7179,6779.0
2018-04-03 15:30:00,331.63,331.63,330.67,330.79,5700.0,330.7378,330.7378,329.7804,329.9001,5700.0
2018-04-03 15:35:00,330.95,330.95,329.59,329.99,13704.0,330.0597,330.0597,328.7033,329.1022,13704.0
2018-04-03 15:40:00,330.29,330.73,330.17,330.36,11446.0,329.4014,329.8402,329.2818,329.4712,11446.0
2018-04-03 15:45:00,330.31,331.31,330.29,330.53,14063.0,329.4214,330.4187,329.4014,329.6408,14063.0
2018-04-03 15:50:00,330.41,330.68,329.97,330.68,21269.0,329.5211,329.7904,329.0823,329.7904,21269.0
2018-04-03 15:55:00,330.63,332.47,330.63,332.34,52764.0,329.7405,331.5756,329.7405,331.4459,52764.0
2018-04-04 09:30:00,326.65,328.52,321.6,328.4,19369.0,325.7712,327.6362,320.7348,327.5165,19369.0
2018-04-04 09:35:00,328.32,328.39,327.13,327.19,4551.0,327.4367,327.5065,326.2499,326.3098,4551.0
2018-04-04 09:40:00,327.2,328.35,326.66,328.35,8802.0,326.3197,327.4667,325.7812,327.4667,8802.0
2018-04-04 09:45:00,328.29,328.29,326.12,326.51,8695.0,327.4068,327.4068,325.2427,325.6316,8695.0
2018-04-04 09:50:00,326.25,327.63,325.98,327.63,3075.0,325.3723,326.7486,325.103,326.7486,3075.0
2018-04-04 09:55:00,328.07,329.21,327.02,329.21,7316.0,327.1874,328.3243,326.1402,328.3243,7316.0
2018-04-04 10:00:00,329.3,329.3,326.82,327.33,9764.0,328.4141,328.4141,325.9408,326.4494,9764.0
2018-04-04 10:05:00,327.99,328.34,327.08,328.34,5400.0,327.1076,327.4567,326.2001,327.4567,5400.0
2018-04-04 10:10:00,329.38,330.07,329.38,329.94,1460.0,328.4939,329.182,328.4939,329.0524,1460.0
2018-04-04 10:15:00,329.72,329.73,327.74,327.94,5621.0,328.833,328.8429,326.8583,327.0578,5621.0
2018-04-04 10:20:00,327.66,328.0,326.69,327.44,7325.0,326.7785,327.1176,325.8111,326.5591,7325.0
2018-04-04 10:25:00,327.77,329.26,327.77,328.74,2766.0,326.8882,328.3742,326.8882,327.8556,2766.0
2018-04-04 10:30:00,328.51,328.7,327.69,327.69,2977.0,327.6262,327.8157,326.8084,326.8084,2977.0
2018-04-04 10:35:00,327.37,328.31,326.96,328.31,2300.0,326.4893,327.4268,326.0804,327.4268,2300.0
2018-04-04 10:40:00,328.08,328.42,327.58,328.27,3000.0,327.1974,327.5365,326.6987,327.3869,3000.0
2018-04-04 10:45:00,327.84,330.0,327.83,330.0,2579.0,326.958,329.1122,326.948,329.1122,2579.0
2018-04-04 10:50:00,330.25,330.4,329.71,329.87,4337.0,329.3615,329.5111,328.823,328.9826,4337.0
2018-04-04 10:55:00,330.04,330.43,330.03,330.25,2400.0,329.1521,329.5411,329.1421,329.3615,2400.0
2018-04-04 11:00:00,330.68,330.68,329.62,329.84,2805.0,329.7904,329.7904,328.7332,328.9526,2805.0
2018-04-04 11:05:00,329.43,329.43,328.51,328.78,2700.0,328.5437,328.5437,327.6262,327.8955,2700.0
2018-04-04 11:10:00,328.8,329.36,328.41,328.45,3217.0,327.9154,328.4739,327.5265,327.5664,3217.0
2018-04-04 11:15:00,328.7,329.82,328.64,329.27,2700.0,327.8157,328.9327,327.7559,328.3842,2700.0
2018-04-04 11:20:00,329.7,330.28,329.7,330.26,1600.0,328.813,329.3915,328.813,329.3715,1600.0
2018-04-04 11:25:00,330.1,330.24,329.55,329.69,4796.0,329.2119,329.3516,328.6634,328.803,4796.0
2018-04-04 11:30:00,329.9,331.61,329.9,331.55,7850.0,329.0125,330.7179,329.0125,330.658,7850.0
2018-04-04 11:35:00,331.52,331.61,331.05,331.11,3500.0,330.6281,330.7179,330.1594,330.2192,3500.0
2018-04-04 11:40:00,330.94,330.94,330.04,330.04,800.0,330.0497,330.0497,329.1521,329.1521,800.0
2018-04-04 11:45:00,329.81,330.39,329.36,330.3,3200.0,328.9227,329.5012,328.4739,329.4114,3200.0
2018-04-04 11:50:00,330.09,330.29,329.14,329.19,4274.0,329.202,329.4014,328.2545,328.3044,4274.0
2018-04-04 11:55:00,329.3,329.77,328.83,329.57,3155.0,328.4141,328.8828,327.9454,328.6834,3155.0
2018-04-04 12:00:00,329.94,330.07,329.25,329.89,5229.0,329.0524,329.182,328.3642,329.0025,5229.0
2018-04-04 12:05:00,330.01,331.18,329.35,331.18,11404.0,329.1222,330.289,328.464,330.289,11404.0
2018-04-04 12:10:00,331.25,331.73,331.06,331.66,7215.0,330.3588,330.8376,330.1694,330.7677,7215.0
2018-04-04 12:15:00,331.26,331.65,331.18,331.18,2557.0,330.3688,330.7578,330.289,330.289,2557.0
2018-04-04 12:20:00,331.13,332.14,330.63,331.97,4962.0,330.2392,331.2465,329.7405,331.0769,4962.0
2018-04-04 12:25:00,332.4,332.8,332.24,332.68,1900.0,331.5058,331.9047,331.3462,331.785,1900.0
2018-04-04 12:30:00,332.99,333.14,332.57,332.83,3552.0,332.0942,332.2438,331.6753,331.9346,3552.0
2018-04-04 12:35:00,333.5,334.31,333.0,334.31,7073.0,332.6028,333.4106,332.1041,333.4106,7073.0
2018-04-04 12:40:00,333.97,333.97,333.33,333.69,2500.0,333.0715,333.0715,332.4333,332.7923,2500.0
2018-04-04 12:45:00,333.46,333.48,332.97,333.25,3306.0,332.5629,332.5828,332.0742,332.3535,3306.0
2018-04-04 12:50:00,333.17,333.17,332.74,332.77,790.0,332.2737,332.2737,331.8448,331.8748,790.0
2018-04-04 12:55:00,332.74,333.42,332.59,332.85,3477.0,331.8448,332.523,331.6952,331.9545,3477.0
2018-04-04 13:00:00,332.66,332.82,332.42,332.56,2000.0,331.7651,331.9246,331.5257,331.6653,2000.0
2018-04-04 13:05:00,332.37,332.51,332.02,332.23,2220.0,331.4758,331.6155,331.1268,331.3362,2220.0
2018-04-04 13:10:00,331.92,332.13,331.67,332.13,1225.0,331.027,331.2365,330.7777,331.2365,1225.0
2018-04-04 13:15:00,331.79,331.79,331.35,331.55,1700.0,330.8974,330.8974,330.4586,330.658,1700.0
2018-04-04 13:20:00,331.63,331.63,330.74,330.74,1300.0,330.7378,330.7378,329.8502,329.8502,1300.0
2018-04-04 13:25:00,330.9,331.24,330.9,331.24,700.0,330.0098,330.3489,330.0098,330.3489,700.0
2018-04-04 13:30:00,331.19,331.42,331.08,331.4,1443.0,330.299,330.5284,330.1893,330.5084,1443.0
2018-04-04 13:35:00,331.54,332.52,331.54,332.31,1800.0,330.6481,331.6254,330.6481,331.416,1800.0
2018-04-04 13:40:00,332.49,333.29,332.49,333.02,5926.0,331.5955,332.3934,331.5955,332.1241,5926.0
2018-04-04 13:45:00,332.81,333.07,332.28,332.5,6900.0,331.9147,332.174,331.3861,331.6055,6900.0
2018-04-04 13:50:00,332.38,332.38,331.84,331.86,3405.0,331.4858,331.4858,330.9473,330.9672,3405.0
2018-04-04 13:55:00,332.03,332.6,332.03,332.59,5403.0,331.1368,331.7052,331.1368,331.6952,5403.0
2018-04-04 14:00:00,332.53,333.15,332.41,333.15,7116.0,331.6354,332.2537,331.5157,332.2537,7116.0
2018-04-04 14:05:00,333.97,334.27,333.71,334.19,4439.0,333.0715,333.3707,332.8122,333.2909,4439.0
2018-04-04 14:10:00,334.19,334.84,334.02,334.84,2250.0,333.2909,333.9392,333.1214,333.9392,2250.0
2018-04-04 14:15:00,334.84,335.82,334.59,335.36,5550.0,333.9392,334.9166,333.6899,334.4578,5550.0
2018-04-04 14:20:00,335.47,335.73,334.91,335.44,2098.0,334.5675,334.8268,334.009,334.5376,2098.0
2018-04-04 14:25:00,335.55,335.89,335.17,335.5,2300.0,334.6473,334.9864,334.2683,334.5974,2300.0
2018-04-04 14:30:00,335.68,335.85,335.2,335.52,3550.0,334.7769,334.9465,334.2982,334.6174,3550.0
2018-04-04 14:35:00,335.52,335.52,334.7,334.97,4730.0,334.6174,334.6174,333.7996,334.0688,4730.0
2018-04-04 14:40:00,334.97,336.47,334.97,336.47,3293.0,334.0688,335.5648,334.0688,335.5648,3293.0
2018-04-04 14:45:00,335.9,336.17,335.64,335.88,3500.0,334.9963,335.2656,334.737,334.9764,3500.0
2018-04-04 14:50:00,335.96,336.73,335.9,335.91,3800.0,335.0562,335.8241,334.9963,335.0063,3800.0
2018-04-04 14:55:00,336.12,336.7,335.95,336.64,3300.0,335.2157,335.7942,335.0462,335.7343,3300.0
2018-04-04 15:00:00,336.41,337.51,336.4,337.06,7879.0,335.505,336.602,335.495,336.1532,7879.0
2018-04-04 15:05:00,337.42,337.98,336.82,337.97,11300.0,336.5123,337.0707,335.9139,337.0608,11300.0
2018-04-04 15:10:00,337.93,337.93,336.68,336.69,14769.0,337.0209,337.0209,335.7742,335.7842,14769.0
2018-04-04 15:15:00,336.63,336.98,336.34,336.34,2473.0,335.7244,336.0734,335.4352,335.4352,2473.0
2018-04-04 15:20:00,336.36,337.09,336.35,336.71,12300.0,335.4551,336.1831,335.4451,335.8042,12300.0
2018-04-04 15:25:00,336.71,337.88,336.71,337.73,12558.0,335.8042,336.971,335.8042,336.8214,12558.0
2018-04-04 15:30:00,337.68,337.78,337.12,337.41,6796.0,336.7716,336.8713,336.2131,336.5023,6796.0
2018-04-04 15:35:00,337.38,337.84,336.89,337.76,15800.0,336.4724,336.9311,335.9837,336.8513,15800.0
2018-04-04 15:40:00,337.7,338.67,337.58,337.82,26453.0,336.7915,337.7589,336.6718,336.9112,26453.0
2018-04-04 15:45:00,337.82,338.47,337.81,338.17,8619.0,336.9112,337.5594,336.9012,337.2602,8619.0
2018-04-04 15:50:00,338.29,339.1,338.28,338.49,9640.0,337.3799,338.1877,337.3699,337.5794,9640.0
2018-04-04 15:55:00,338.5,338.61,337.08,337.34,34087.0,337.5893,337.699,336.1732,336.4325,34087.0
2018-04-05 09:30:00,339.86,340.37,336.58,337.42,5969.0,338.9457,339.4543,335.6745,336.5123,5969.0
2018-04-05 09:35:00,337.63,338.18,336.27,336.77,6799.0,336.7217,337.2702,335.3653,335.864,6799.0
2018-04-05 09:40:00,336.83,336.85,334.27,334.62,6407.0,335.9238,335.9438,333.3707,333.7198,6407.0
2018-04-05 09:45:00,335.0,336.12,334.7,336.12,6030.0,334.0988,335.2157,333.7996,335.2157,6030.0
2018-04-05 09:50:00,336.49,337.34,335.57,336.42,4700.0,335.5848,336.4325,334.6672,335.5149,4700.0
2018-04-05 09:55:00,336.43,336.72,334.07,334.64,9597.0,335.5249,335.8141,333.1713,333.7397,9597.0
2018-04-05 10:00:00,334.87,334.88,333.42,334.38,9170.0,333.9691,333.9791,332.523,333.4804,9170.0
2018-04-05 10:05:00,333.86,334.51,332.03,332.03,10590.0,332.9618,333.6101,331.1368,331.1368,10590.0
2018-04-05 10:10:00,332.97,333.44,332.31,333.26,10024.0,332.0742,332.543,331.416,332.3634,10024.0
2018-04-05 10:15:00,332.57,333.25,330.65,330.65,8300.0,331.6753,332.3535,329.7605,329.7605,8300.0
2018-04-05 10:20:00,330.71,331.02,329.01,330.22,17393.0,329.8203,330.1295,328.1249,329.3316,17393.0
2018-04-05 10:25:00,330.27,330.38,329.6,330.02,12482.0,329.3815,329.4912,328.7133,329.1322,12482.0
2018-04-05 10:30:00,330.3,330.51,329.68,329.93,6892.0,329.4114,329.6208,328.7931,329.0424,6892.0
2018-04-05 10:35:00,329.93,330.54,329.93,330.5,2875.0,329.0424,329.6508,329.0424,329.6109,2875.0
2018-04-05 10:40:00,330.5,330.5,329.85,330.07,2005.0,329.6109,329.6109,328.9626,329.182,2005.0
2018-04-05 10:45:00,329.87,330.05,329.3,329.97,3539.0,328.9826,329.1621,328.4141,329.0823,3539.0
2018-04-05 10:50:00,329.95,329.99,328.7,329.07,11165.0,329.0623,329.1022,327.8157,328.1847,11165.0
2018-04-05 10:55:00,329.04,329.31,328.32,328.32,6362.0,328.1548,328.4241,327.4367,327.4367,6362.0
2018-04-05 11:00:00,328.52,329.32,328.52,329.32,6931.0,327.6362,328.434,327.6362,328.434,6931.0
2018-04-05 11:05:00,329.28,330.1,329.28,330.02,5856.0,328.3941,329.2119,328.3941,329.1322,5856.0
2018-04-05 11:10:00,329.98,330.1,329.48,329.98,2600.0,329.0923,329.2119,328.5936,329.0923,2600.0
2018-04-05 11:15:00,329.96,330.0,329.54,329.91,7290.0,329.0723,329.1122,328.6534,329.0225,7290.0
2018-04-05 11:20:00,329.9,329.9,329.11,329.22,3347.0,329.0125,329.0125,328.2246,328.3343,3347.0
2018-04-05 11:25:00,329.32,329.33,328.66,329.04,6219.0,328.434,328.444,327.7758,328.1548,6219.0
2018-04-05 11:30:00,329.02,329.07,327.5,328.64,8335.0,328.1348,328.1847,326.6189,327.7559,8335.0
2018-04-05 11:35:00,328.66,329.05,328.26,328.53,6059.0,327.7758,328.1648,327.3769,327.6462,6059.0
2018-04-05 11:40:00,328.66,328.71,327.5,327.5,7018.0,327.7758,327.8257,326.6189,326.6189,7018.0
2018-04-05 11:45:00,327.51,327.56,326.62,326.85,11964.0,326.6289,326.6788,325.7413,325.9707,11964.0
2018-04-05 11:50:00,326.96,327.61,326.28,327.27,9921.0,326.0804,326.7286,325.4022,326.3896,9921.0
2018-04-05 11:55:00,327.52,327.74,326.92,327.66,7050.0,326.6389,326.8583,326.0405,326.7785,7050.0
2018-04-05 12:00:00,327.49,327.75,327.0,327.03,6800.0,326.609,326.8683,326.1203,326.1502,6800.0
2018-04-05 12:05:00,327.34,327.42,326.35,326.35,7260.0,326.4594,326.5392,325.472,325.472,7260.0
2018-04-05 12:10:00,326.59,327.12,326.3,326.81,2476.0,325.7114,326.24,325.4222,325.9308,2476.0
2018-04-05 12:15:00,326.77,326.98,325.86,326.33,4651.0,325.8909,326.1003,324.9833,325.4521,4651.0
2018-04-05 12:20:00,326.37,327.02,326.37,326.73,4928.0,325.492,326.1402,325.492,325.851,4928.0
2018-04-05 12:25:00,327.05,327.47,327.05,327.38,2135.0,326.1701,326.589,326.1701,326.4993,2135.0
2018-04-05 12:30:00,327.56,327.69,327.15,327.17,3900.0,326.6788,326.8084,326.2699,326.2898,3900.0
2018-04-05 12:35:00,327.82,327.82,326.68,326.87,4170.0,326.9381,326.9381,325.8011,325.9906,4170.0
2018-04-05 12:40:00,326.86,326.96,326.09,326.33,6809.0,325.9807,326.0804,325.2127,325.4521,6809.0
2018-04-05 12:45:00,326.31,326.31,325.48,326.1,7783.0,325.4321,325.4321,324.6044,325.2227,7783.0
2018-04-05 12:50:00,326.08,326.16,325.77,325.77,2300.0,325.2028,325.2825,324.8936,324.8936,2300.0
2018-04-05 12:55:00,325.94,326.97,325.94,326.75,6345.0,325.0631,326.0904,325.0631,325.871,6345.0
2018-04-05 13:00:00,327.12,328.07,327.12,328.02,7369.0,326.24,327.1874,326.24,327.1375,7369.0
2018-04-05 13:05:00,327.85,328.47,327.85,328.38,2625.0,326.968,327.5863,326.968,327.4966,2625.0
2018-04-05 13:10:00,328.34,328.51,327.87,327.9,5950.0,327.4567,327.6262,326.9879,327.0179,5950.0
2018-04-05 13:15:00,327.93,328.26,327.91,328.02,2688.0,327.0478,327.3769,327.0278,327.1375,2688.0
2018-04-05 13:20:00,328.13,328.13,327.73,328.0,6200.0,327.2472,327.2472,326.8483,327.1176,6200.0
2018-04-05 13:25:00,328.0,328.0,327.63,327.63,900.0,327.1176,327.1176,326.7486,326.7486,900.0
2018-04-05 13:30:00,327.44,327.44,327.21,327.22,1359.0,326.5591,326.5591,326.3297,326.3397,1359.0
2018-04-05 13:35:00,327.46,327.46,326.76,326.86,4797.0,326.579,326.579,325.8809,325.9807,4797.0
2018-04-05 13:40:00,326.91,326.94,326.26,326.66,12271.0,326.0305,326.0604,325.3823,325.7812,12271.0
2018-04-05 13:45:00,326.58,326.79,326.23,326.45,2839.0,325.7014,325.9108,325.3524,325.5718,2839.0
2018-04-05 13:50:00,326.29,326.92,326.2,326.75,2900.0,325.4122,326.0405,325.3224,325.871,2900.0
2018-04-05 13:55:00,326.54,327.02,326.43,326.59,14812.0,325.6615,326.1402,325.5518,325.7114,14812.0
2018-04-05 14:00:00,326.56,326.73,326.02,326.73,2200.0,325.6815,325.851,325.1429,325.851,2200.0
2018-04-05 14:05:00,326.83,326.94,326.5,326.54,2738.0,325.9507,326.0604,325.6216,325.6615,2738.0
2018-04-05 14:10:00,326.51,326.82,326.51,326.71,2100.0,325.6316,325.9408,325.6316,325.8311,2100.0
2018-04-05 14:15:00,326.42,326.75,326.42,326.48,2461.0,325.5418,325.871,325.5418,325.6017,2461.0
2018-04-05 14:20:00,326.79,326.79,325.61,325.82,5666.0,325.9108,325.9108,324.734,324.9435,5666.0
2018-04-05 14:25:00,325.57,326.05,325.51,325.93,5872.0,324.6941,325.1728,324.6343,325.0532,5872.0
2018-04-05 14:30:00,326.07,326.26,325.9,326.02,900.0,325.1928,325.3823,325.0232,325.1429,900.0
2018-04-05 14:35:00,326.11,326.49,325.96,326.03,2900.0,325.2327,325.6117,325.0831,325.1529,2900.0
2018-04-05 14:40:00,325.81,326.16,325.69,326.09,2602.0,324.9335,325.2825,324.8138,325.2127,2602.0
2018-04-05 14:45:00,326.44,326.86,326.44,326.44,2858.0,325.5618,325.9807,325.5618,325.5618,2858.0
2018-04-05 14:50:00,326.43,326.44,326.22,326.43,1400.0,325.5518,325.5618,325.3424,325.5518,1400.0
2018-04-05 14:55:00,326.59,326.82,326.58,326.77,4486.0,325.7114,325.9408,325.7014,325.8909,4486.0
2018-04-05 15:00:00,326.76,326.88,326.46,326.46,4130.0,325.8809,326.0006,325.5817,325.5817,4130.0
2018-04-05 15:05:00,326.49,327.36,326.47,327.36,4731.0,325.6117,326.4793,325.5917,326.4793,4731.0
2018-04-05 15:10:00,327.22,327.39,327.0,327.02,2900.0,326.3397,326.5092,326.1203,326.1402,2900.0
2018-04-05 15:15:00,327.06,327.22,326.93,327.14,4296.0,326.1801,326.3397,326.0505,326.2599,4296.0
2018-04-05 15:20:00,327.14,327.25,326.77,326.77,2800.0,326.2599,326.3696,325.8909,325.8909,2800.0
2018-04-05 15:25:00,326.78,326.78,326.38,326.39,7307.0,325.9009,325.9009,325.502,325.5119,7307.0
2018-04-05 15:30:00,326.42,326.44,325.82,325.87,6898.0,325.5418,325.5618,324.9435,324.9933,6898.0
2018-04-05 15:35:00,325.78,325.9,325.48,325.59,8436.0,324.9036,325.0232,324.6044,324.7141,8436.0
2018-04-05 15:40:00,325.69,327.31,325.69,327.11,12993.0,324.8138,326.4294,324.8138,326.23,12993.0
2018-04-05 15:45:00,327.2,327.22,326.81,327.19,11315.0,326.3197,326.3397,325.9308,326.3098,11315.0
2018-04-05 15:50:00,327.19,328.27,327.19,328.25,22706.0,326.3098,327.3869,326.3098,327.3669,22706.0
2018-04-05 15:55:00,328.26,329.27,327.98,328.6,74332.0,327.3769,328.3842,327.0976,327.716,74332.0
2018-04-06 09:30:00,324.11,325.57,322.68,324.31,15385.0,323.2381,324.6941,321.8119,323.4375,15385.0
2018-04-06 09:35:00,324.91,326.5,324.91,325.98,10703.0,324.0359,325.6216,324.0359,325.103,10703.0
2018-04-06 09:40:00,326.27,326.27,321.27,322.36,21932.0,325.3922,325.3922,320.4057,321.4928,21932.0
2018-04-06 09:45:00,322.67,323.55,321.65,322.67,12905.0,321.8019,322.6796,320.7847,321.8019,12905.0
2018-04-06 09:50:00,322.8,323.86,322.79,323.8,8600.0,321.9316,322.9887,321.9216,322.9289,8600.0
2018-04-06 09:55:00,323.79,323.79,323.01,323.37,6505.0,322.9189,322.9189,322.141,322.5,6505.0
2018-04-06 10:00:00,323.5,324.18,322.99,323.52,17424.0,322.6297,323.3079,322.1211,322.6496,17424.0
2018-04-06 10:05:00,323.41,323.41,322.03,322.72,8510.0,322.5399,322.5399,321.1637,321.8518,8510.0
2018-04-06 10:10:00,322.9,322.9,322.02,322.28,8898.0,322.0313,322.0313,321.1537,321.413,8898.0
2018-04-06 10:15:00,322.57,323.0,322.16,322.81,3081.0,321.7022,322.131,321.2933,321.9416,3081.0
2018-04-06 10:20:00,323.08,323.49,320.01,320.19,33762.0,322.2108,322.6197,319.1491,319.3286,33762.0
2018-04-06 10:25:00,320.55,322.69,320.55,321.0,18861.0,319.6876,321.8219,319.6876,320.1364,18861.0
2018-04-06 10:30:00,320.59,321.39,320.2,320.5,14943.0,319.7275,320.5254,319.3386,319.6378,14943.0
2018-04-06 10:35:00,320.37,321.06,320.31,320.32,3850.0,319.5081,320.1963,319.4483,319.4583,3850.0
2018-04-06 10:40:00,320.3,320.31,318.53,319.15,24501.0,319.4383,319.4483,317.6731,318.2914,24501.0
2018-04-06 10:45:00,319.45,319.69,318.75,319.25,7229.0,318.5906,318.8299,317.8925,318.3911,7229.0
2018-04-06 10:50:00,319.44,319.93,319.11,319.57,4950.0,318.5806,319.0693,318.2515,318.7103,4950.0
2018-04-06 10:55:00,319.92,319.92,318.9,319.27,6996.0,319.0593,319.0593,318.0421,318.4111,6996.0
2018-04-06 11:00:00,319.18,319.24,318.07,318.25,11898.0,318.3213,318.3812,317.2143,317.3938,11898.0
2018-04-06 11:05:00,318.25,320.08,318.01,320.05,6918.0,317.3938,319.2189,317.1545,319.189,6918.0
2018-04-06 11:10:00,320.39,320.79,319.76,320.39,5211.0,319.5281,319.927,318.8998,319.5281,5211.0
2018-04-06 11:15:00,320.15,321.29,320.15,321.29,3850.0,319.2887,320.4256,319.2887,320.4256,3850.0
2018-04-06 11:20:00,321.28,322.37,321.0,321.18,6410.0,320.4157,321.5027,320.1364,320.3159,6410.0
2018-04-06 11:25:00,321.42,322.36,321.42,322.35,5331.0,320.5553,321.4928,320.5553,321.4828,5331.0
2018-04-06 11:30:00,322.36,323.06,322.1,322.94,4634.0,321.4928,322.1909,321.2335,322.0712,4634.0
2018-04-06 11:35:00,322.83,322.83,322.48,322.6,5113.0,321.9615,321.9615,321.6124,321.7321,5113.0
2018-04-06 11:40:00,322.23,322.44,321.97,322.19,1300.0,321.3631,321.5726,321.1038,321.3232,1300.0
2018-04-06 11:45:00,321.74,321.74,321.12,321.12,4700.0,320.8744,320.8744,320.2561,320.2561,4700.0
2018-04-06 11:50:00,321.46,321.78,321.28,321.78,6268.0,320.5952,320.9143,320.4157,320.9143,6268.0
2018-04-06 11:55:00,321.84,322.35,321.83,322.04,2500.0,320.9742,321.4828,320.9642,321.1736,2500.0
2018-04-06 12:00:00,321.63,321.98,320.99,320.99,3400.0,320.7647,321.1138,320.1265,320.1265,3400.0
2018-04-06 12:05:00,321.04,321.55,320.9,320.98,2700.0,320.1763,320.6849,320.0367,320.1165,2700.0
2018-04-06 12:10:00,320.95,321.27,320.7,321.27,3675.0,320.0866,320.4057,319.8372,320.4057,3675.0
2018-04-06 12:15:00,321.17,321.28,320.64,320.8,2800.0,320.306,320.4157,319.7774,319.937,2800.0
2018-04-06 12:20:00,320.58,321.2,320.41,320.71,7420.0,319.7176,320.3359,319.548,319.8472,7420.0
2018-04-06 12:25:00,320.7,321.03,320.4,320.87,2200.0,319.8372,320.1663,319.538,320.0068,2200.0
2018-04-06 12:30:00,320.5,321.44,320.49,321.44,1100.0,319.6378,320.5752,319.6278,320.5752,1100.0
2018-04-06 12:35:00,321.36,322.46,321.36,322.46,6611.0,320.4955,321.5925,320.4955,321.5925,6611.0
2018-04-06 12:40:00,322.58,324.26,322.43,323.56,10544.0,321.7122,323.3877,321.5626,322.6895,10544.0
2018-04-06 12:45:00,323.69,324.13,323.53,323.58,6210.0,322.8192,323.258,322.6596,322.7095,6210.0
2018-04-06 12:50:00,323.37,323.65,322.9,323.14,10834.0,322.5,322.7793,322.0313,322.2707,10834.0
2018-04-06 12:55:00,323.26,324.0,323.26,323.99,5954.0,322.3903,323.1284,322.3903,323.1184,5954.0
2018-04-06 13:00:00,323.84,323.86,322.71,323.09,3700.0,322.9688,322.9887,321.8418,322.2208,3700.0
2018-04-06 13:05:00,322.69,322.81,322.06,322.7,3100.0,321.8219,321.9416,321.1936,321.8319,3100.0
2018-04-06 13:10:00,322.25,322.77,321.86,322.76,4500.0,321.3831,321.9017,320.9941,321.8917,4500.0
2018-04-06 13:15:00,322.62,322.82,322.28,322.62,1929.0,321.7521,321.9515,321.413,321.7521,1929.0
2018-04-06 13:20:00,322.53,323.16,322.2,322.52,3533.0,321.6623,322.2906,321.3332,321.6523,3533.0
2018-04-06 13:25:00,322.55,323.28,322.48,323.04,2200.0,321.6823,322.4103,321.6124,322.1709,2200.0
2018-04-06 13:30:00,323.35,323.95,322.69,322.69,4486.0,322.4801,323.0785,321.8219,321.8219,4486.0
2018-04-06 13:35:00,322.62,323.16,321.47,321.47,5050.0,321.7521,322.2906,320.6052,320.6052,5050.0
2018-04-06 13:40:00,321.6,322.01,321.3,322.01,4861.0,320.7348,321.1437,320.4356,321.1437,4861.0
2018-04-06 13:45:00,321.83,322.37,321.52,322.02,12630.0,320.9642,321.5027,320.655,321.1537,12630.0
2018-04-06 13:50:00,321.7,321.7,320.84,321.1,1421.0,320.8345,320.8345,319.9769,320.2362,1421.0
2018-04-06 13:55:00,321.09,321.1,319.75,319.75,3792.0,320.2262,320.2362,318.8898,318.8898,3792.0
2018-04-06 14:00:00,319.61,320.2,319.61,319.91,5880.0,318.7502,319.3386,318.7502,319.0494,5880.0
2018-04-06 14:05:00,319.7,319.98,319.16,319.72,3550.0,318.8399,319.1192,318.3014,318.8599,3550.0
2018-04-06 14:10:00,319.75,320.18,319.68,319.89,2861.0,318.8898,319.3186,318.82,319.0294,2861.0
2018-04-06 14:15:00,319.88,320.06,319.15,319.16,3495.0,319.0194,319.199,318.2914,318.3014,3495.0
2018-04-06 14:20:00,319.54,319.67,318.8,319.11,4768.0,318.6804,318.81,317.9423,318.2515,4768.0
2018-04-06 14:25:00,319.0,319.01,318.25,318.48,3600.0,318.1418,318.1518,317.3938,317.6232,3600.0
2018-04-06 14:30:00,318.62,318.78,318.01,318.15,4025.0,317.7628,317.9224,317.1545,317.2941,4025.0
2018-04-06 14:35:00,318.07,318.22,317.27,317.53,8310.0,317.2143,317.3639,316.4165,316.6758,8310.0
2018-04-06 14:40:00,317.5,318.59,317.27,318.0,6164.0,316.6458,317.7329,316.4165,317.1445,6164.0
2018-04-06 14:45:00,317.91,318.3,317.41,317.66,3292.0,317.0547,317.4437,316.5561,316.8054,3292.0
2018-04-06 14:50:00,317.49,317.71,317.06,317.39,3800.0,316.6359,316.8553,316.207,316.5361,3800.0
2018-04-06 14:55:00,317.58,317.58,316.57,316.95,6764.0,316.7256,316.7256,315.7183,316.0973,6764.0
2018-04-06 15:00:00,317.12,317.96,316.99,317.07,5283.0,316.2669,317.1046,316.1372,316.217,5283.0
2018-04-06 15:05:00,316.88,318.07,316.61,317.79,6097.0,316.0275,317.2143,315.7582,316.9351,6097.0
2018-04-06 15:10:00,318.24,319.26,318.0,319.26,4686.0,317.3838,318.4011,317.1445,318.4011,4686.0
2018-04-06 15:15:00,319.33,319.76,319.11,319.32,7105.0,318.4709,318.8998,318.2515,318.4609,7105.0
2018-04-06 15:20:00,319.36,319.63,318.46,318.68,10300.0,318.5008,318.7701,317.6033,317.8227,10300.0
2018-04-06 15:25:00,318.76,318.89,318.28,318.52,5169.0,317.9025,318.0321,317.4237,317.6631,5169.0
2018-04-06 15:30:00,318.45,319.92,318.17,319.9,8731.0,317.5933,319.0593,317.314,319.0394,8731.0
2018-04-06 15:35:00,319.69,320.28,319.06,320.05,10712.0,318.8299,319.4184,318.2016,319.189,10712.0
2018-04-06 15:40:00,319.98,320.8,319.91,320.31,10153.0,319.1192,319.937,319.0494,319.4483,10153.0
2018-04-06 15:45:00,320.4,320.41,319.15,319.4,11671.0,319.538,319.548,318.2914,318.5407,11671.0
2018-04-06 15:50:00,319.56,321.0,319.49,320.5,24355.0,318.7003,320.1364,318.6305,319.6378,24355.0
2018-04-06 15:55:00,320.41,320.49,319.45,319.55,32309.0,319.548,319.6278,318.5906,318.6903,32309.0
2018-04-09 09:30:00,318.65,319.49,316.26,319.49,21133.0,317.7927,318.6305,315.4092,318.6305,21133.0
2018-04-09 09:35:00,318.89,319.26,315.9,315.9,7768.0,318.0321,318.4011,315.0501,315.0501,7768.0
2018-04-09 09:40:00,315.95,317.03,315.37,317.03,10019.0,315.1,316.1771,314.5216,316.1771,10019.0
2018-04-09 09:45:00,317.96,319.02,317.34,318.58,6259.0,317.1046,318.1618,316.4863,317.7229,6259.0
2018-04-09 09:50:00,318.79,319.97,318.7,319.69,3397.0,317.9324,319.1092,317.8426,318.8299,3397.0
2018-04-09 09:55:00,319.69,320.59,319.23,319.24,5826.0,318.8299,319.7275,318.3712,318.3812,5826.0
2018-04-09 10:00:00,319.28,319.51,318.86,319.22,4669.0,318.4211,318.6504,318.0022,318.3612,4669.0
2018-04-09 10:05:00,319.36,319.62,317.9,317.91,10563.0,318.5008,318.7601,317.0448,317.0547,10563.0
2018-04-09 10:10:00,317.85,317.85,316.66,316.96,12685.0,316.9949,316.9949,315.8081,316.1073,12685.0
2018-04-09 10:15:00,316.77,318.07,316.44,316.7,8382.0,315.9178,317.2143,315.5887,315.848,8382.0
2018-04-09 10:20:00,316.41,317.5,316.41,317.15,9145.0,315.5588,316.6458,315.5588,316.2968,9145.0
2018-04-09 10:25:00,317.21,318.27,317.02,318.27,8812.0,316.3566,317.4138,316.1671,317.4138,8812.0
2018-04-09 10:30:00,318.2,320.24,318.2,319.55,6443.0,317.344,319.3785,317.344,318.6903,6443.0
2018-04-09 10:35:00,319.55,320.84,319.47,320.53,6532.0,318.6903,319.9769,318.6105,319.6677,6532.0
2018-04-09 10:40:00,320.86,321.48,320.82,320.82,5124.0,319.9968,320.6151,319.9569,319.9569,5124.0
2018-04-09 10:45:00,320.84,321.7,320.84,320.91,4113.0,319.9769,320.8345,319.9769,320.0467,4113.0
2018-04-09 10:50:00,321.15,321.44,320.56,320.56,3996.0,320.286,320.5752,319.6976,319.6976,3996.0
2018-04-09 10:55:00,320.74,321.11,320.56,320.56,3200.0,319.8771,320.2461,319.6976,319.6976,3200.0
2018-04-09 11:00:00,320.91,321.0,320.0,320.0,3000.0,320.0467,320.1364,319.1391,319.1391,3000.0
2018-04-09 11:05:00,319.9,319.9,319.13,319.39,3800.0,319.0394,319.0394,318.2715,318.5308,3800.0
2018-04-09 11:10:00,319.42,319.68,319.42,319.68,1441.0,318.5607,318.82,318.5607,318.82,1441.0
2018-04-09 11:15:00,320.02,321.4,320.02,321.4,5923.0,319.1591,320.5353,319.1591,320.5353,5923.0
2018-04-09 11:20:00,321.38,322.08,321.38,321.7,4705.0,320.5154,321.2135,320.5154,320.8345,4705.0
2018-04-09 11:25:00,322.06,322.2,321.4,322.04,3200.0,321.1936,321.3332,320.5353,321.1736,3200.0
2018-04-09 11:30:00,321.76,322.6,321.76,322.01,4299.0,320.8944,321.7321,320.8944,321.1437,4299.0
2018-04-09 11:35:00,322.46,322.46,321.64,322.25,2970.0,321.5925,321.5925,320.7747,321.3831,2970.0
2018-04-09 11:40:00,322.24,322.4,321.89,321.91,4300.0,321.3731,321.5327,321.024,321.044,4300.0
2018-04-09 11:45:00,322.14,322.46,321.82,321.82,4433.0,321.2734,321.5925,320.9542,320.9542,4433.0
2018-04-09 11:50:00,322.15,322.19,321.62,321.64,3000.0,321.2833,321.3232,320.7548,320.7747,3000.0
2018-04-09 11:55:00,321.85,322.27,321.68,322.09,5160.0,320.9841,321.403,320.8146,321.2235,5160.0
2018-04-09 12:00:00,322.1,322.4,321.86,322.22,4000.0,321.2335,321.5327,320.9941,321.3531,4000.0
2018-04-09 12:05:00,321.99,322.52,321.99,322.13,5706.0,321.1238,321.6523,321.1238,321.2634,5706.0
2018-04-09 12:10:00,322.28,323.82,322.27,323.43,8295.0,321.413,322.9488,321.403,322.5599,8295.0
2018-04-09 12:15:00,323.67,323.67,323.25,323.25,1175.0,322.7992,322.7992,322.3804,322.3804,1175.0
2018-04-09 12:20:00,323.51,323.52,322.27,322.29,2911.0,322.6397,322.6496,321.403,321.423,2911.0
2018-04-09 12:25:00,322.33,322.47,322.03,322.39,2100.0,321.4628,321.6025,321.1637,321.5227,2100.0
2018-04-09 12:30:00,322.22,322.38,322.06,322.32,3565.0,321.3531,321.5127,321.1936,321.4529,3565.0
2018-04-09 12:35:00,322.43,322.6,322.2,322.34,4214.0,321.5626,321.7321,321.3332,321.4728,4214.0
2018-04-09 12:40:00,322.32,322.63,322.24,322.58,1726.0,321.4529,321.762,321.3731,321.7122,1726.0
2018-04-09 12:45:00,322.45,323.08,322.45,323.08,2200.0,321.5825,322.2108,321.5825,322.2108,2200.0
2018-04-09 12:50:00,323.14,323.38,323.05,323.07,7134.0,322.2707,322.51,322.1809,322.2009,7134.0
2018-04-09 12:55:00,323.26,323.43,322.83,323.14,6507.0,322.3903,322.5599,321.9615,322.2707,6507.0
2018-04-09 13:00:00,323.23,323.83,323.22,323.34,3099.0,322.3604,322.9588,322.3505,322.4701,3099.0
2018-04-09 13:05:00,323.49,324.0,323.29,324.0,4100.0,322.6197,323.1284,322.4203,323.1284,4100.0
2018-04-09 13:10:00,323.92,324.11,323.2,323.2,4136.0,323.0486,323.2381,322.3305,322.3305,4136.0
2018-04-09 13:15:00,323.13,323.27,323.0,323.26,1979.0,322.2607,322.4003,322.131,322.3903,1979.0
2018-04-09 13:20:00,323.08,323.15,322.82,322.91,1781.0,322.2108,322.2806,321.9515,322.0413,1781.0
2018-04-09 13:25:00,323.22,323.24,322.82,322.82,1800.0,322.3505,322.3704,321.9515,321.9515,1800.0
2018-04-09 13:30:00,323.11,323.33,322.87,323.13,2904.0,322.2407,322.4602,322.0014,322.2607,2904.0
2018-04-09 13:35:00,323.34,323.39,323.02,323.35,1800.0,322.4701,322.52,322.151,322.4801,1800.0
2018-04-09 13:40:00,323.44,323.44,322.88,322.88,1000.0,322.5699,322.5699,322.0114,322.0114,1000.0
2018-04-09 13:45:00,322.99,323.25,322.98,323.07,1925.0,322.1211,322.3804,322.1111,322.2009,1925.0
2018-04-09 13:50:00,323.36,323.55,323.08,323.38,1000.0,322.4901,322.6796,322.2108,322.51,1000.0
2018-04-09 13:55:00,323.76,323.85,323.71,323.85,624.0,322.889,322.9788,322.8391,322.9788,624.0
2018-04-09 14:00:00,324.0,324.07,323.77,324.07,822.0,323.1284,323.1982,322.899,323.1982,822.0
2018-04-09 14:05:00,323.96,323.96,323.45,323.55,3000.0,323.0885,323.0885,322.5798,322.6796,3000.0
2018-04-09 14:10:00,323.36,323.73,323.36,323.58,4122.0,322.4901,322.8591,322.4901,322.7095,4122.0
2018-04-09 14:15:00,323.38,324.29,323.32,324.2,3800.0,322.51,323.4176,322.4502,323.3278,3800.0
2018-04-09 14:20:00,324.19,324.19,323.5,323.7,3664.0,323.3178,323.3178,322.6297,322.8292,3664.0
2018-04-09 14:25:00,323.41,323.6,323.26,323.37,2618.0,322.5399,322.7294,322.3903,322.5,2618.0
2018-04-09 14:30:00,323.11,323.46,322.9,323.21,7500.0,322.2407,322.5898,322.0313,322.3405,7500.0
2018-04-09 14:35:00,323.0,323.12,322.79,323.07,2010.0,322.131,322.2507,321.9216,322.2009,2010.0
2018-04-09 14:40:00,322.97,323.13,322.55,323.0,2504.0,322.1011,322.2607,321.6823,322.131,2504.0
2018-04-09 14:45:00,323.1,323.71,323.1,323.6,5010.0,322.2308,322.8391,322.2308,322.7294,5010.0
2018-04-09 14:50:00,323.56,323.57,323.46,323.57,1304.0,322.6895,322.6995,322.5898,322.6995,1304.0
2018-04-09 14:55:00,323.6,323.91,323.59,323.91,3752.0,322.7294,323.0386,322.7195,323.0386,3752.0
2018-04-09 15:00:00,323.74,324.06,323.66,324.06,4108.0,322.8691,323.1882,322.7893,323.1882,4108.0
2018-04-09 15:05:00,323.87,323.87,323.58,323.74,1400.0,322.9987,322.9987,322.7095,322.8691,1400.0
2018-04-09 15:10:00,323.87,323.87,323.13,323.33,2900.0,322.9987,322.9987,322.2607,322.4602,2900.0
2018-04-09 15:15:00,323.01,323.18,322.5,322.62,5638.0,322.141,322.3106,321.6324,321.7521,5638.0
2018-04-09 15:20:00,322.34,322.34,321.78,321.82,5257.0,321.4728,321.4728,320.9143,320.9542,5257.0
2018-04-09 15:25:00,322.1,322.32,321.77,322.23,1547.0,321.2335,321.4529,320.9044,321.3631,1547.0
2018-04-09 15:30:00,321.86,322.24,321.28,321.28,5368.0,320.9941,321.3731,320.4157,320.4157,5368.0
2018-04-09 15:35:00,321.41,321.61,321.03,321.3,2700.0,320.5453,320.7448,320.1663,320.4356,2700.0
2018-04-09 15:40:00,321.48,321.48,320.64,320.83,5775.0,320.6151,320.6151,319.7774,319.9669,5775.0
2018-04-09 15:45:00,320.86,321.28,320.61,320.61,5113.0,319.9968,320.4157,319.7475,319.7475,5113.0
2018-04-09 15:50:00,320.01,321.13,319.95,320.47,14679.0,319.1491,320.2661,319.0892,319.6079,14679.0
2018-04-09 15:55:00,320.59,320.76,319.46,319.72,25515.0,319.7275,319.8971,318.6006,318.8599,25515.0
2018-04-10 09:30:00,322.56,328.13,321.63,322.68,18768.0,321.6922,327.2472,320.7647,321.8119,18768.0
2018-04-10 09:35:00,322.8,323.68,322.25,323.11,4494.0,321.9316,322.8092,321.3831,322.2407,4494.0
2018-04-10 09:40:00,323.62,324.29,322.66,322.71,6545.0,322.7494,323.4176,321.792,321.8418,6545.0
2018-04-10 09:45:00,323.19,325.43,323.19,325.01,18184.0,322.3205,324.5545,322.3205,324.1356,18184.0
2018-04-10 09:50:00,324.9,325.04,322.98,323.0,5817.0,324.0259,324.1656,322.1111,322.131,5817.0
2018-04-10 09:55:00,322.87,322.87,321.39,322.13,5765.0,322.0014,322.0014,320.5254,321.2634,5765.0
2018-04-10 10:00:00,322.14,323.2,322.0,323.2,11487.0,321.2734,322.3305,321.1337,322.3305,11487.0
2018-04-10 10:05:00,323.38,324.37,323.35,323.91,4647.0,322.51,323.4974,322.4801,323.0386,4647.0
2018-04-10 10:10:00,324.01,325.1,323.62,325.1,3909.0,323.1383,324.2254,322.7494,324.2254,3909.0
2018-04-10 10:15:00,325.3,326.49,325.0,326.0,4400.0,324.4249,325.6117,324.1257,325.123,4400.0
2018-04-10 10:20:00,326.29,326.4,325.43,326.01,4239.0,325.4122,325.5219,324.5545,325.1329,4239.0
2018-04-10 10:25:00,326.04,326.81,326.04,326.15,3694.0,325.1629,325.9308,325.1629,325.2726,3694.0
2018-04-10 10:30:00,326.39,326.76,326.21,326.71,2504.0,325.5119,325.8809,325.3324,325.8311,2504.0
2018-04-10 10:35:00,326.57,327.37,326.23,326.3,4078.0,325.6914,326.4893,325.3524,325.4222,4078.0
2018-04-10 10:40:00,326.1,327.35,325.93,327.3,2750.0,325.2227,326.4693,325.0532,326.4195,2750.0
2018-04-10 10:45:00,327.45,327.76,326.7,326.7,4767.0,326.5691,326.8782,325.8211,325.8211,4767.0
2018-04-10 10:50:00,326.98,327.11,326.68,326.99,3266.0,326.1003,326.23,325.8011,326.1103,3266.0
2018-04-10 10:55:00,326.8,326.99,326.36,326.99,2358.0,325.9208,326.1103,325.482,326.1103,2358.0
2018-04-10 11:00:00,327.0,327.72,327.0,327.64,2100.0,326.1203,326.8383,326.1203,326.7586,2100.0
2018-04-10 11:05:00,327.61,328.0,326.15,326.29,13489.0,326.7286,327.1176,325.2726,325.4122,13489.0
2018-04-10 11:10:00,326.41,326.41,326.17,326.4,1670.0,325.5319,325.5319,325.2925,325.5219,1670.0
2018-04-10 11:15:00,326.62,327.12,326.36,326.55,3651.0,325.7413,326.24,325.482,325.6715,3651.0
2018-04-10 11:20:00,326.74,327.13,326.42,327.13,1100.0,325.861,326.2499,325.5418,326.2499,1100.0
2018-04-10 11:25:00,327.01,327.04,325.96,325.96,3906.0,326.1303,326.1602,325.0831,325.0831,3906.0
2018-04-10 11:30:00,326.42,326.91,326.18,326.63,3823.0,325.5418,326.0305,325.3025,325.7513,3823.0
2018-04-10 11:35:00,326.65,327.23,326.62,327.1,1335.0,325.7712,326.3497,325.7413,326.22,1335.0
2018-04-10 11:40:00,327.17,327.4,325.92,325.92,4449.0,326.2898,326.5192,325.0432,325.0432,4449.0
2018-04-10 11:45:00,325.49,325.62,324.77,325.19,4550.0,324.6143,324.744,323.8963,324.3152,4550.0
2018-04-10 11:50:00,324.96,325.21,324.59,324.7,4299.0,324.0858,324.3351,323.7168,323.8265,4299.0
2018-04-10 11:55:00,324.88,325.51,324.88,325.35,3015.0,324.006,324.6343,324.006,324.4747,3015.0
2018-04-10 12:00:00,325.41,325.41,324.57,324.75,1964.0,324.5346,324.5346,323.6968,323.8763,1964.0
2018-04-10 12:05:00,325.1,325.38,324.67,325.38,2600.0,324.2254,324.5046,323.7966,324.5046,2600.0
2018-04-10 12:10:00,325.65,325.74,325.36,325.58,3156.0,324.7739,324.8637,324.4847,324.7041,3156.0
2018-04-10 12:15:00,325.27,325.27,324.33,324.45,5666.0,324.3949,324.3949,323.4575,323.5771,5666.0
2018-04-10 12:20:00,324.36,324.64,324.18,324.24,3415.0,323.4874,323.7666,323.3079,323.3677,3415.0
2018-04-10 12:25:00,324.07,324.07,322.36,323.59,4100.0,323.1982,323.1982,321.4928,322.7195,4100.0
2018-04-10 12:30:00,323.65,324.88,323.63,324.88,3610.0,322.7793,324.006,322.7593,324.006,3610.0
2018-04-10 12:35:00,324.84,325.09,324.67,325.09,2901.0,323.9661,324.2154,323.7966,324.2154,2901.0
2018-04-10 12:40:00,325.11,325.12,324.65,324.73,1890.0,324.2354,324.2453,323.7766,323.8564,1890.0
2018-04-10 12:45:00,324.76,325.65,324.47,325.65,2900.0,323.8863,324.7739,323.5971,324.7739,2900.0
2018-04-10 12:50:00,325.63,325.64,325.41,325.41,1200.0,324.754,324.7639,324.5346,324.5346,1200.0
2018-04-10 12:55:00,325.8,325.86,325.6,325.63,1500.0,324.9235,324.9833,324.724,324.754,1500.0
2018-04-10 13:00:00,325.52,326.49,325.33,326.27,1918.0,324.6443,325.6117,324.4548,325.3922,1918.0
2018-04-10 13:05:00,326.22,326.68,326.02,326.54,1853.0,325.3424,325.8011,325.1429,325.6615,1853.0
2018-04-10 13:10:00,326.39,326.95,326.39,326.82,1100.0,325.5119,326.0704,325.5119,325.9408,1100.0
2018-04-10 13:15:00,326.79,326.79,326.44,326.44,1630.0,325.9108,325.9108,325.5618,325.5618,1630.0
2018-04-10 13:20:00,326.26,326.88,326.25,326.59,2800.0,325.3823,326.0006,325.3723,325.7114,2800.0
2018-04-10 13:25:00,326.57,326.68,326.57,326.68,200.0,325.6914,325.8011,325.6914,325.8011,200.0
2018-04-10 13:30:00,326.68,327.37,326.45,327.37,3550.0,325.8011,326.4893,325.5718,326.4893,3550.0
2018-04-10 13:35:00,327.13,327.44,327.08,327.18,1992.0,326.2499,326.5591,326.2001,326.2998,1992.0
2018-04-10 13:40:00,327.34,327.59,327.0,327.3,1750.0,326.4594,326.7087,326.1203,326.4195,1750.0
2018-04-10 13:45:00,326.96,326.98,326.13,326.49,2757.0,326.0804,326.1003,325.2526,325.6117,2757.0
2018-04-10 13:50:00,326.48,327.09,326.4,327.09,1900.0,325.6017,326.21,325.5219,326.21,1900.0
2018-04-10 13:55:00,327.16,327.51,327.16,327.43,3460.0,326.2799,326.6289,326.2799,326.5491,3460.0
2018-04-10 14:00:00,327.54,327.54,327.19,327.46,1654.0,326.6588,326.6588,326.3098,326.579,1654.0
2018-04-10 14:05:00,327.39,328.03,327.33,328.03,7359.0,326.5092,327.1475,326.4494,327.1475,7359.0
2018-04-10 14:10:00,328.2,328.38,327.85,327.86,3136.0,327.3171,327.4966,326.968,326.978,3136.0
2018-04-10 14:15:00,327.83,328.31,327.83,327.89,1500.0,326.948,327.4268,326.948,327.0079,1500.0
2018-04-10 14:20:00,327.99,327.99,327.66,327.7,2364.0,327.1076,327.1076,326.7785,326.8184,2364.0
2018-04-10 14:25:00,327.87,327.87,326.89,326.98,2054.0,326.9879,326.9879,326.0106,326.1003,2054.0
2018-04-10 14:30:00,327.11,327.47,327.07,327.47,1600.0,326.23,326.589,326.1901,326.589,1600.0
2018-04-10 14:35:00,327.32,327.49,326.82,326.97,4105.0,326.4394,326.609,325.9408,326.0904,4105.0
2018-04-10 14:40:00,326.52,326.6,326.18,326.6,3034.0,325.6416,325.7214,325.3025,325.7214,3034.0
2018-04-10 14:45:00,326.87,327.43,326.87,327.05,2600.0,325.9906,326.5491,325.9906,326.1701,2600.0
2018-04-10 14:50:00,327.41,328.0,327.41,328.0,4140.0,326.5292,327.1176,326.5292,327.1176,4140.0
2018-04-10 14:55:00,327.97,328.0,327.86,327.96,1712.0,327.0877,327.1176,326.978,327.0777,1712.0
2018-04-10 15:00:00,328.21,328.35,327.68,327.69,2710.0,327.327,327.4667,326.7985,326.8084,2710.0
2018-04-10 15:05:00,327.8,328.67,327.8,328.56,4097.0,326.9181,327.7858,326.9181,327.6761,4097.0
2018-04-10 15:10:00,328.69,328.88,328.36,328.56,2369.0,327.8057,327.9952,327.4766,327.6761,2369.0
2018-04-10 15:15:00,328.72,328.78,328.35,328.53,7775.0,327.8357,327.8955,327.4667,327.6462,7775.0
2018-04-10 15:20:00,328.46,328.75,327.8,327.8,5511.0,327.5764,327.8656,326.9181,326.9181,5511.0
2018-04-10 15:25:00,327.97,328.5,327.75,328.48,4116.0,327.0877,327.6162,326.8683,327.5963,4116.0
2018-04-10 15:30:00,328.29,328.63,327.71,327.96,4336.0,327.4068,327.7459,326.8284,327.0777,4336.0
2018-04-10 15:35:00,328.09,328.37,327.98,328.24,6353.0,327.2074,327.4866,327.0976,327.3569,6353.0
2018-04-10 15:40:00,328.34,328.67,328.19,328.26,4581.0,327.4567,327.7858,327.3071,327.3769,4581.0
2018-04-10 15:45:00,328.21,328.71,328.21,328.51,6177.0,327.327,327.8257,327.327,327.6262,6177.0
2018-04-10 15:50:00,328.57,328.69,328.1,328.15,8106.0,327.6861,327.8057,327.2173,327.2672,8106.0
2018-04-10 15:55:00,327.97,328.1,327.79,328.04,27954.0,327.0877,327.2173,326.9082,327.1575,27954.0
2018-04-11 09:30:00,326.07,327.92,325.65,325.65,6257.0,325.1928,327.0378,324.7739,324.7739,6257.0
2018-04-11 09:35:00,326.01,326.61,325.97,325.97,1400.0,325.1329,325.7313,325.0931,325.0931,1400.0
2018-04-11 09:40:00,326.61,327.01,325.08,327.01,2419.0,325.7313,326.1303,324.2054,326.1303,2419.0
2018-04-11 09:45:00,326.6,326.69,325.51,325.59,3300.0,325.7214,325.8111,324.6343,324.7141,3300.0
2018-04-11 09:50:00,325.86,326.75,325.86,326.63,3800.0,324.9833,325.871,324.9833,325.7513,3800.0
2018-04-11 09:55:00,326.67,328.06,326.66,328.05,5458.0,325.7912,327.1774,325.7812,327.1675,5458.0
2018-04-11 10:00:00,327.55,327.67,326.91,327.43,9849.0,326.6688,326.7885,326.0305,326.5491,9849.0
2018-04-11 10:05:00,327.2,327.22,325.94,326.19,4200.0,326.3197,326.3397,325.0631,325.3125,4200.0
2018-04-11 10:10:00,326.19,326.44,325.59,325.6,7549.0,325.3125,325.5618,324.7141,324.724,7549.0
2018-04-11 10:15:00,325.72,326.34,325.38,326.34,12888.0,324.8437,325.4621,324.5046,325.4621,12888.0
2018-04-11 10:20:00,326.5,326.76,326.21,326.42,6765.0,325.6216,325.8809,325.3324,325.5418,6765.0
2018-04-11 10:25:00,326.5,326.98,326.5,326.96,5100.0,325.6216,326.1003,325.6216,326.0804,5100.0
2018-04-11 10:30:00,327.12,327.65,327.1,327.56,3492.0,326.24,326.7685,326.22,326.6788,3492.0
2018-04-11 10:35:00,327.64,328.19,327.55,327.98,2050.0,326.7586,327.3071,326.6688,327.0976,2050.0
2018-04-11 10:40:00,328.26,328.55,328.21,328.55,2600.0,327.3769,327.6661,327.327,327.6661,2600.0
2018-04-11 10:45:00,328.54,328.54,327.86,327.99,5663.0,327.6561,327.6561,326.978,327.1076,5663.0
2018-04-11 10:50:00,327.84,327.89,327.2,327.2,3425.0,326.958,327.0079,326.3197,326.3197,3425.0
2018-04-11 10:55:00,327.24,327.64,326.58,326.58,6992.0,326.3596,326.7586,325.7014,325.7014,6992.0
2018-04-11 11:00:00,326.59,326.66,325.74,326.63,5330.0,325.7114,325.7812,324.8637,325.7513,5330.0
2018-04-11 11:05:00,326.6,326.9,326.19,326.56,3125.0,325.7214,326.0206,325.3125,325.6815,3125.0
2018-04-11 11:10:00,326.59,327.36,326.43,327.35,3666.0,325.7114,326.4793,325.5518,326.4693,3666.0
2018-04-11 11:15:00,327.5,327.67,327.0,327.0,4791.0,326.6189,326.7885,326.1203,326.1203,4791.0
2018-04-11 11:20:00,326.8,327.17,326.46,327.0,5200.0,325.9208,326.2898,325.5817,326.1203,5200.0
2018-04-11 11:25:00,327.37,327.9,327.37,327.5,4659.0,326.4893,327.0179,326.4893,326.6189,4659.0
2018-04-11 11:30:00,327.5,327.74,327.31,327.59,2100.0,326.6189,326.8583,326.4294,326.7087,2100.0
2018-04-11 11:35:00,327.42,327.42,326.7,326.91,3614.0,326.5392,326.5392,325.8211,326.0305,3614.0
2018-04-11 11:40:00,327.08,327.19,326.86,327.03,2750.0,326.2001,326.3098,325.9807,326.1502,2750.0
2018-04-11 11:45:00,326.89,327.38,326.85,327.15,3400.0,326.0106,326.4993,325.9707,326.2699,3400.0
2018-04-11 11:50:00,327.28,327.65,327.04,327.57,900.0,326.3995,326.7685,326.1602,326.6887,900.0
2018-04-11 11:55:00,327.54,327.59,327.08,327.25,1400.0,326.6588,326.7087,326.2001,326.3696,1400.0
2018-04-11 12:00:00,327.43,328.13,327.26,327.69,5923.0,326.5491,327.2472,326.3796,326.8084,5923.0
2018-04-11 12:05:00,327.73,327.84,327.49,327.49,1100.0,326.8483,326.958,326.609,326.609,1100.0
2018-04-11 12:10:00,327.8,328.04,327.36,327.38,7914.0,326.9181,327.1575,326.4793,326.4993,7914.0
2018-04-11 12:15:00,327.32,327.36,326.33,326.5,5093.0,326.4394,326.4793,325.4521,325.6216,5093.0
2018-04-11 12:20:00,326.33,326.54,326.12,326.36,900.0,325.4521,325.6615,325.2427,325.482,900.0
2018-04-11 12:25:00,326.31,326.55,326.18,326.36,1913.0,325.4321,325.6715,325.3025,325.482,1913.0
2018-04-11 12:30:00,326.48,326.59,326.11,326.12,1721.0,325.6017,325.7114,325.2327,325.2427,1721.0
2018-04-11 12:35:00,326.05,326.11,325.54,325.77,2908.0,325.1728,325.2327,324.6642,324.8936,2908.0
2018-04-11 12:40:00,325.74,325.8,325.54,325.54,600.0,324.8637,324.9235,324.6642,324.6642,600.0
2018-04-11 12:45:00,325.74,325.74,325.02,325.04,1631.0,324.8637,324.8637,324.1456,324.1656,1631.0
2018-04-11 12:50:00,325.24,325.24,324.42,324.55,3415.0,324.365,324.365,323.5472,323.6769,3415.0
2018-04-11 12:55:00,324.74,324.93,324.65,324.78,1917.0,323.8664,324.0559,323.7766,323.9063,1917.0
2018-04-11 13:00:00,324.93,325.69,324.81,325.69,3807.0,324.0559,324.8138,323.9362,324.8138,3807.0
2018-04-11 13:05:00,325.52,325.69,325.25,325.52,1100.0,324.6443,324.8138,324.375,324.6443,1100.0
2018-04-11 13:10:00,325.54,325.54,324.79,325.01,1800.0,324.6642,324.6642,323.9162,324.1356,1800.0
2018-04-11 13:15:00,325.4,325.66,325.39,325.47,900.0,324.5246,324.7839,324.5146,324.5944,900.0
2018-04-11 13:20:00,325.84,325.85,325.45,325.78,1500.0,324.9634,324.9734,324.5745,324.9036,1500.0
2018-04-11 13:25:00,325.71,325.94,325.55,325.61,1871.0,324.8338,325.0631,324.6742,324.734,1871.0
2018-04-11 13:30:00,325.57,325.57,324.86,324.86,3351.0,324.6941,324.6941,323.986,323.986,3351.0
2018-04-11 13:35:00,324.81,325.34,324.81,325.34,2900.0,323.9362,324.4647,323.9362,324.4647,2900.0
2018-04-11 13:40:00,325.41,325.44,324.91,324.92,900.0,324.5346,324.5645,324.0359,324.0459,900.0
2018-04-11 13:45:00,325.13,325.25,324.75,325.0,6037.0,324.2553,324.375,323.8763,324.1257,6037.0
2018-04-11 13:50:00,325.16,325.17,324.94,325.01,1900.0,324.2852,324.2952,324.0658,324.1356,1900.0
2018-04-11 13:55:00,325.12,325.36,325.07,325.21,1885.0,324.2453,324.4847,324.1955,324.3351,1885.0
2018-04-11 14:00:00,325.58,325.75,325.44,325.75,2944.0,324.7041,324.8736,324.5645,324.8736,2944.0
2018-04-11 14:05:00,325.94,325.94,324.92,324.94,2053.0,325.0631,325.0631,324.0459,324.0658,2053.0
2018-04-11 14:10:00,324.91,324.96,324.01,324.33,4777.0,324.0359,324.0858,323.1383,323.4575,4777.0
2018-04-11 14:15:00,324.42,324.8,324.0,324.76,6700.0,323.5472,323.9262,323.1284,323.8863,6700.0
2018-04-11 14:20:00,324.99,325.34,324.82,324.99,1940.0,324.1157,324.4647,323.9461,324.1157,1940.0
2018-04-11 14:25:00,325.34,325.38,325.01,325.04,2900.0,324.4647,324.5046,324.1356,324.1656,2900.0
2018-04-11 14:30:00,325.23,325.6,325.17,325.56,2105.0,324.355,324.724,324.2952,324.6842,2105.0
2018-04-11 14:35:00,325.43,325.56,325.11,325.31,3402.0,324.5545,324.6842,324.2354,324.4348,3402.0
2018-04-11 14:40:00,325.58,325.66,325.03,325.15,1400.0,324.7041,324.7839,324.1556,324.2753,1400.0
2018-04-11 14:45:00,325.12,325.12,324.53,324.75,2754.0,324.2453,324.2453,323.6569,323.8763,2754.0
2018-04-11 14:50:00,324.53,324.7,324.1,324.1,4859.0,323.6569,323.8265,323.2281,323.2281,4859.0
2018-04-11 14:55:00,324.24,324.92,324.24,324.66,2821.0,323.3677,324.0459,323.3677,323.7866,2821.0
2018-04-11 15:00:00,324.82,325.03,324.68,325.0,1800.0,323.9461,324.1556,323.8065,324.1257,1800.0
2018-04-11 15:05:00,324.73,324.94,323.62,323.8,6062.0,323.8564,324.0658,322.7494,322.9289,6062.0
2018-04-11 15:10:00,323.99,324.11,323.3,323.3,3662.0,323.1184,323.2381,322.4302,322.4302,3662.0
2018-04-11 15:15:00,323.08,323.47,322.92,323.47,4000.0,322.2108,322.5998,322.0513,322.5998,4000.0
2018-04-11 15:20:00,323.33,323.75,323.22,323.26,4095.0,322.4602,322.879,322.3505,322.3903,4095.0
2018-04-11 15:25:00,323.45,323.45,322.62,322.82,3214.0,322.5798,322.5798,321.7521,321.9515,3214.0
2018-04-11 15:30:00,322.98,323.61,322.97,323.28,3748.0,322.1111,322.7394,322.1011,322.4103,3748.0
2018-04-11 15:35:00,323.28,323.38,323.04,323.05,4338.0,322.4103,322.51,322.1709,322.1809,4338.0
2018-04-11 15:40:00,323.14,323.42,322.78,322.78,4947.0,322.2707,322.5499,321.9116,321.9116,4947.0
2018-04-11 15:45:00,322.8,323.03,322.49,322.88,5550.0,321.9316,322.161,321.6224,322.0114,5550.0
2018-04-11 15:50:00,322.76,322.88,322.31,322.37,11874.0,321.8917,322.0114,321.4429,321.5027,11874.0
2018-04-11 15:55:00,322.4,322.93,322.28,322.79,25706.0,321.5327,322.0612,321.413,321.9216,25706.0
2018-04-12 09:30:00,323.99,325.49,323.99,324.98,7996.0,323.1184,324.6143,323.1184,324.1057,7996.0
2018-04-12 09:35:00,325.19,326.2,324.49,324.49,6428.0,324.3152,325.3224,323.617,323.617,6428.0
2018-04-12 09:40:00,324.45,325.45,324.4,325.35,2243.0,323.5771,324.5745,323.5273,324.4747,2243.0
2018-04-12 09:45:00,325.46,326.18,325.46,325.84,2600.0,324.5844,325.3025,324.5844,324.9634,2600.0
2018-04-12 09:50:00,325.54,326.2,325.54,325.9,2309.0,324.6642,325.3224,324.6642,325.0232,2309.0
2018-04-12 09:55:00,326.0,326.5,325.49,326.5,4618.0,325.123,325.6216,324.6143,325.6216,4618.0
2018-04-12 10:00:00,326.92,327.2,326.62,326.85,3590.0,326.0405,326.3197,325.7413,325.9707,3590.0
2018-04-12 10:05:00,326.68,326.83,326.67,326.7,841.0,325.8011,325.9507,325.7912,325.8211,841.0
2018-04-12 10:10:00,326.91,327.06,326.49,326.68,7764.0,326.0305,326.1801,325.6117,325.8011,7764.0
2018-04-12 10:15:00,326.79,327.08,326.74,326.94,3246.0,325.9108,326.2001,325.861,326.0604,3246.0
2018-04-12 10:20:00,327.15,327.24,326.96,326.96,3106.0,326.2699,326.3596,326.0804,326.0804,3106.0
2018-04-12 10:25:00,327.28,327.28,326.79,326.79,2780.0,326.3995,326.3995,325.9108,325.9108,2780.0
2018-04-12 10:30:00,326.79,326.79,325.87,326.02,4186.0,325.9108,325.9108,324.9933,325.1429,4186.0
2018-04-12 10:35:00,325.85,325.94,325.33,325.43,3508.0,324.9734,325.0631,324.4548,324.5545,3508.0
2018-04-12 10:40:00,325.72,325.84,324.8,325.51,5814.0,324.8437,324.9634,323.9262,324.6343,5814.0
2018-04-12 10:45:00,325.32,325.32,324.14,324.81,3100.0,324.4448,324.4448,323.268,323.9362,3100.0
2018-04-12 10:50:00,324.52,324.57,323.25,323.25,3402.0,323.647,323.6968,322.3804,322.3804,3402.0
2018-04-12 10:55:00,323.52,323.56,323.0,323.52,4296.0,322.6496,322.6895,322.131,322.6496,4296.0
2018-04-12 11:00:00,323.69,324.73,323.69,324.73,3851.0,322.8192,323.8564,322.8192,323.8564,3851.0
2018-04-12 11:05:00,324.95,325.66,324.95,325.66,3600.0,324.0758,324.7839,324.0758,324.7839,3600.0
2018-04-12 11:10:00,326.13,326.26,326.07,326.25,1600.0,325.2526,325.3823,325.1928,325.3723,1600.0
2018-04-12 11:15:00,326.07,326.51,326.07,326.4,2100.0,325.1928,325.6316,325.1928,325.5219,2100.0
2018-04-12 11:20:00,326.37,326.47,325.96,325.96,2490.0,325.492,325.5917,325.0831,325.0831,2490.0
2018-04-12 11:25:00,326.14,326.17,325.7,325.8,4018.0,325.2626,325.2925,324.8238,324.9235,4018.0
2018-04-12 11:30:00,325.69,325.82,325.56,325.67,1786.0,324.8138,324.9435,324.6842,324.7939,1786.0
2018-04-12 11:35:00,325.76,325.95,325.68,325.95,1800.0,324.8836,325.0731,324.8038,325.0731,1800.0
2018-04-12 11:40:00,326.04,326.17,325.84,326.04,2900.0,325.1629,325.2925,324.9634,325.1629,2900.0
2018-04-12 11:45:00,325.99,326.0,325.57,325.57,2700.0,325.113,325.123,324.6941,324.6941,2700.0
2018-04-12 11:50:00,325.4,325.4,324.73,324.98,4168.0,324.5246,324.5246,323.8564,324.1057,4168.0
2018-04-12 11:55:00,325.25,325.5,325.01,325.1,2400.0,324.375,324.6243,324.1356,324.2254,2400.0
2018-04-12 12:00:00,325.0,325.0,324.45,324.53,800.0,324.1257,324.1257,323.5771,323.6569,800.0
2018-04-12 12:05:00,324.37,324.55,324.33,324.37,2550.0,323.4974,323.6769,323.4575,323.4974,2550.0
2018-04-12 12:10:00,324.2,324.53,324.18,324.4,2179.0,323.3278,323.6569,323.3079,323.5273,2179.0
2018-04-12 12:15:00,324.45,324.75,324.08,324.72,3264.0,323.5771,323.8763,323.2081,323.8464,3264.0
2018-04-12 12:20:00,324.66,324.95,324.66,324.94,1093.0,323.7866,324.0758,323.7866,324.0658,1093.0
2018-04-12 12:25:00,324.89,324.89,324.51,324.68,1444.0,324.016,324.016,323.637,323.8065,1444.0
2018-04-12 12:30:00,324.79,324.89,324.43,324.83,2420.0,323.9162,324.016,323.5572,323.9561,2420.0
2018-04-12 12:35:00,324.93,324.93,324.58,324.58,1100.0,324.0559,324.0559,323.7068,323.7068,1100.0
2018-04-12 12:40:00,324.65,324.82,324.49,324.74,1615.0,323.7766,323.9461,323.617,323.8664,1615.0
2018-04-12 12:45:00,324.88,325.1,324.81,325.1,1900.0,324.006,324.2254,323.9362,324.2254,1900.0
2018-04-12 12:50:00,325.03,325.23,324.95,325.09,1634.0,324.1556,324.355,324.0758,324.2154,1634.0
2018-04-12 12:55:00,325.17,325.27,325.04,325.18,2901.0,324.2952,324.3949,324.1656,324.3052,2901.0
2018-04-12 13:00:00,325.15,325.29,325.07,325.29,3650.0,324.2753,324.4149,324.1955,324.4149,3650.0
2018-04-12 13:05:00,325.25,325.42,324.7,324.79,3159.0,324.375,324.5445,323.8265,323.9162,3159.0
2018-04-12 13:10:00,324.81,324.81,324.48,324.79,1500.0,323.9362,323.9362,323.6071,323.9162,1500.0
2018-04-12 13:15:00,324.6,324.6,324.25,324.34,1600.0,323.7267,323.7267,323.3777,323.4674,1600.0
2018-04-12 13:20:00,324.34,324.65,324.25,324.51,3098.0,323.4674,323.7766,323.3777,323.637,3098.0
2018-04-12 13:25:00,324.48,324.5,323.71,323.75,3988.0,323.6071,323.627,322.8391,322.879,3988.0
2018-04-12 13:30:00,323.75,324.11,323.75,324.06,1200.0,322.879,323.2381,322.879,323.1882,1200.0
2018-04-12 13:35:00,323.98,325.34,323.87,325.27,10776.0,323.1084,324.4647,322.9987,324.3949,10776.0
2018-04-12 13:40:00,325.17,325.57,325.07,325.57,1830.0,324.2952,324.6941,324.1955,324.6941,1830.0
2018-04-12 13:45:00,325.24,325.29,324.76,324.77,1400.0,324.365,324.4149,323.8863,323.8963,1400.0
2018-04-12 13:50:00,324.88,325.25,324.81,325.24,1500.0,324.006,324.375,323.9362,324.365,1500.0
2018-04-12 13:55:00,325.1,325.22,324.8,324.85,2400.0,324.2254,324.3451,323.9262,323.9761,2400.0
2018-04-12 14:00:00,324.92,325.23,324.92,325.16,1055.0,324.0459,324.355,324.0459,324.2852,1055.0
2018-04-12 14:05:00,325.08,325.34,324.88,325.11,3151.0,324.2054,324.4647,324.006,324.2354,3151.0
2018-04-12 14:10:00,325.13,325.26,325.08,325.14,1430.0,324.2553,324.385,324.2054,324.2653,1430.0
2018-04-12 14:15:00,325.39,325.45,325.1,325.32,1100.0,324.5146,324.5745,324.2254,324.4448,1100.0
2018-04-12 14:20:00,325.6,325.73,325.48,325.48,3090.0,324.724,324.8537,324.6044,324.6044,3090.0
2018-04-12 14:25:00,325.63,325.63,325.33,325.33,1339.0,324.754,324.754,324.4548,324.4548,1339.0
2018-04-12 14:30:00,325.63,325.63,325.2,325.32,2200.0,324.754,324.754,324.3251,324.4448,2200.0
2018-04-12 14:35:00,325.33,325.33,325.1,325.17,600.0,324.4548,324.4548,324.2254,324.2952,600.0
2018-04-12 14:40:00,325.15,325.42,325.15,325.17,900.0,324.2753,324.5445,324.2753,324.2952,900.0
2018-04-12 14:45:00,325.24,325.24,324.84,325.2,4400.0,324.365,324.365,323.9661,324.3251,4400.0
2018-04-12 14:50:00,325.1,325.6,325.1,325.53,2146.0,324.2254,324.724,324.2254,324.6542,2146.0
2018-04-12 14:55:00,325.36,325.82,325.35,325.46,1150.0,324.4847,324.9435,324.4747,324.5844,1150.0
2018-04-12 15:00:00,325.49,325.78,325.47,325.56,1200.0,324.6143,324.9036,324.5944,324.6842,1200.0
2018-04-12 15:05:00,325.36,325.6,325.35,325.35,4494.0,324.4847,324.724,324.4747,324.4747,4494.0
2018-04-12 15:10:00,325.35,325.58,324.99,325.42,6379.0,324.4747,324.7041,324.1157,324.5445,6379.0
2018-04-12 15:15:00,325.27,325.59,325.21,325.59,2900.0,324.3949,324.7141,324.3351,324.7141,2900.0
2018-04-12 15:20:00,325.75,326.47,325.5,326.15,5535.0,324.8736,325.5917,324.6243,325.2726,5535.0
2018-04-12 15:25:00,325.98,326.27,325.96,326.12,2900.0,325.103,325.3922,325.0831,325.2427,2900.0
2018-04-12 15:30:00,326.11,326.2,325.87,325.87,2459.0,325.2327,325.3224,324.9933,324.9933,2459.0
2018-04-12 15:35:00,325.98,326.29,325.97,326.29,4799.0,325.103,325.4122,325.0931,325.4122,4799.0
2018-04-12 15:40:00,326.16,326.3,325.45,325.46,4869.0,325.2825,325.4222,324.5745,324.5844,4869.0
2018-04-12 15:45:00,325.34,325.34,324.77,324.99,11329.0,324.4647,324.4647,323.8963,324.1157,11329.0
2018-04-12 15:50:00,325.14,325.6,325.06,325.25,10835.0,324.2653,324.724,324.1855,324.375,10835.0
2018-04-12 15:55:00,325.36,325.47,324.84,325.08,23945.0,324.4847,324.5944,323.9661,324.2054,23945.0
2018-04-13 09:30:00,326.86,328.59,326.04,326.32,14812.0,325.9807,327.706,325.1629,325.4421,14812.0
2018-04-13 09:35:00,326.68,328.0,325.8,326.38,5458.0,325.8011,327.1176,324.9235,325.502,5458.0
2018-04-13 09:40:00,326.39,327.23,325.51,325.84,3300.0,325.5119,326.3497,324.6343,324.9634,3300.0
2018-04-13 09:45:00,325.61,326.74,325.59,326.74,6149.0,324.734,325.861,324.7141,325.861,6149.0
2018-04-13 09:50:00,326.87,327.51,326.1,327.07,14227.0,325.9906,326.6289,325.2227,326.1901,14227.0
2018-04-13 09:55:00,327.15,328.15,327.09,328.0,6664.0,326.2699,327.2672,326.21,327.1176,6664.0
2018-04-13 10:00:00,327.83,327.83,326.95,327.1,9471.0,326.948,326.948,326.0704,326.22,9471.0
2018-04-13 10:05:00,327.09,327.36,326.27,326.28,12238.0,326.21,326.4793,325.3922,325.4022,12238.0
2018-04-13 10:10:00,326.07,326.62,324.83,324.84,16841.0,325.1928,325.7413,323.9561,323.9661,16841.0
2018-04-13 10:15:00,324.83,325.34,324.23,324.69,8959.0,323.9561,324.4647,323.3577,323.8165,8959.0
2018-04-13 10:20:00,324.58,324.58,323.53,323.8,5100.0,323.7068,323.7068,322.6596,322.9289,5100.0
2018-04-13 10:25:00,324.16,324.16,322.69,323.09,4075.0,323.2879,323.2879,321.8219,322.2208,4075.0
2018-04-13 10:30:00,323.07,323.43,322.29,323.35,6780.0,322.2009,322.5599,321.423,322.4801,6780.0
2018-04-13 10:35:00,323.62,323.7,322.6,322.65,3200.0,322.7494,322.8292,321.7321,321.782,3200.0
2018-04-13 10:40:00,322.7,323.55,321.8,321.8,7142.0,321.8319,322.6796,320.9343,320.9343,7142.0
2018-04-13 10:45:00,321.84,322.66,321.65,322.31,2795.0,320.9742,321.792,320.7847,321.4429,2795.0
2018-04-13 10:50:00,322.54,322.74,321.56,321.56,12277.0,321.6723,321.8717,320.6949,320.6949,12277.0
2018-04-13 10:55:00,321.63,321.63,320.01,320.02,3565.0,320.7647,320.7647,319.1491,319.1591,3565.0
2018-04-13 11:00:00,320.29,320.47,319.26,320.27,7076.0,319.4283,319.6079,318.4011,319.4084,7076.0
2018-04-13 11:05:00,320.44,320.74,319.66,320.2,4870.0,319.5779,319.8771,318.8,319.3386,4870.0
2018-04-13 11:10:00,320.68,321.3,320.53,320.53,2619.0,319.8173,320.4356,319.6677,319.6677,2619.0
2018-04-13 11:15:00,320.89,321.63,320.59,321.21,3385.0,320.0267,320.7647,319.7275,320.3459,3385.0
2018-04-13 11:20:00,321.02,321.37,320.92,321.28,4150.0,320.1564,320.5054,320.0566,320.4157,4150.0
2018-04-13 11:25:00,321.24,321.24,320.43,320.47,2736.0,320.3758,320.3758,319.568,319.6079,2736.0
2018-04-13 11:30:00,320.84,321.14,320.5,320.5,2300.0,319.9769,320.276,319.6378,319.6378,2300.0
2018-04-13 11:35:00,320.66,321.33,320.44,320.76,10100.0,319.7973,320.4655,319.5779,319.8971,10100.0
2018-04-13 11:40:00,320.69,320.71,320.22,320.62,2080.0,319.8273,319.8472,319.3585,319.7574,2080.0
2018-04-13 11:45:00,321.0,321.08,320.69,320.84,1373.0,320.1364,320.2162,319.8273,319.9769,1373.0
2018-04-13 11:50:00,320.68,320.68,320.1,320.38,2999.0,319.8173,319.8173,319.2388,319.5181,2999.0
2018-04-13 11:55:00,320.65,321.34,320.47,321.14,11100.0,319.7874,320.4755,319.6079,320.276,11100.0
2018-04-13 12:00:00,321.13,321.7,321.13,321.68,2513.0,320.2661,320.8345,320.2661,320.8146,2513.0
2018-04-13 12:05:00,321.9,322.08,321.45,321.53,2102.0,321.034,321.2135,320.5852,320.665,2102.0
2018-04-13 12:10:00,321.55,321.85,321.55,321.76,1100.0,320.6849,320.9841,320.6849,320.8944,1100.0
2018-04-13 12:15:00,321.74,321.74,321.5,321.52,1400.0,320.8744,320.8744,320.6351,320.655,1400.0
2018-04-13 12:20:00,321.78,321.95,321.75,321.86,1300.0,320.9143,321.0839,320.8844,320.9941,1300.0
2018-04-13 12:25:00,321.69,321.9,321.48,321.9,1575.0,320.8246,321.034,320.6151,321.034,1575.0
2018-04-13 12:30:00,321.64,321.85,321.55,321.56,1695.0,320.7747,320.9841,320.6849,320.6949,1695.0
2018-04-13 12:35:00,321.36,321.41,320.94,321.18,2340.0,320.4955,320.5453,320.0766,320.3159,2340.0
2018-04-13 12:40:00,321.38,321.41,321.13,321.19,1100.0,320.5154,320.5453,320.2661,320.3259,1100.0
2018-04-13 12:45:00,321.11,321.2,320.81,320.99,3000.0,320.2461,320.3359,319.9469,320.1265,3000.0
2018-04-13 12:50:00,321.26,321.6,321.26,321.6,1900.0,320.3957,320.7348,320.3957,320.7348,1900.0
2018-04-13 12:55:00,321.6,322.2,321.6,322.19,2911.0,320.7348,321.3332,320.7348,321.3232,2911.0
2018-04-13 13:00:00,322.14,322.55,321.98,322.55,4700.0,321.2734,321.6823,321.1138,321.6823,4700.0
2018-04-13 13:05:00,322.6,322.84,322.46,322.84,4070.0,321.7321,321.9715,321.5925,321.9715,4070.0
2018-04-13 13:10:00,322.62,322.93,322.48,322.9,1600.0,321.7521,322.0612,321.6124,322.0313,1600.0
2018-04-13 13:15:00,322.9,323.13,322.89,322.95,1899.0,322.0313,322.2607,322.0213,322.0812,1899.0
2018-04-13 13:20:00,323.21,323.51,323.16,323.51,2548.0,322.3405,322.6397,322.2906,322.6397,2548.0
2018-04-13 13:25:00,323.8,323.8,323.17,323.35,2646.0,322.9289,322.9289,322.3006,322.4801,2646.0
2018-04-13 13:30:00,323.24,323.32,323.2,323.26,2100.0,322.3704,322.4502,322.3305,322.3903,2100.0
2018-04-13 13:35:00,322.94,323.35,322.89,323.12,1565.0,322.0712,322.4801,322.0213,322.2507,1565.0
2018-04-13 13:40:00,323.2,324.14,323.2,324.14,2806.0,322.3305,323.268,322.3305,323.268,2806.0
2018-04-13 13:45:00,324.08,324.22,323.83,324.22,2007.0,323.2081,323.3478,322.9588,323.3478,2007.0
2018-04-13 13:50:00,324.24,324.77,324.11,324.32,4600.0,323.3677,323.8963,323.2381,323.4475,4600.0
2018-04-13 13:55:00,324.5,324.5,323.58,323.75,1600.0,323.627,323.627,322.7095,322.879,1600.0
2018-04-13 14:00:00,323.79,323.79,323.21,323.21,1600.0,322.9189,322.9189,322.3405,322.3405,1600.0
2018-04-13 14:05:00,323.21,323.47,323.02,323.47,1800.0,322.3405,322.5998,322.151,322.5998,1800.0
2018-04-13 14:10:00,323.49,323.53,322.77,323.11,3238.0,322.6197,322.6596,321.9017,322.2407,3238.0
2018-04-13 14:15:00,322.76,322.94,322.18,322.52,5505.0,321.8917,322.0712,321.3132,321.6523,5505.0
2018-04-13 14:20:00,322.45,322.69,322.34,322.69,1329.0,321.5825,321.8219,321.4728,321.8219,1329.0
2018-04-13 14:25:00,322.5,322.78,322.33,322.42,5700.0,321.6324,321.9116,321.4628,321.5526,5700.0
2018-04-13 14:30:00,322.11,323.01,321.98,322.51,4408.0,321.2434,322.141,321.1138,321.6424,4408.0
2018-04-13 14:35:00,322.94,322.94,322.0,322.07,3700.0,322.0712,322.0712,321.1337,321.2035,3700.0
2018-04-13 14:40:00,322.06,322.47,321.55,322.24,3200.0,321.1936,321.6025,320.6849,321.3731,3200.0
2018-04-13 14:45:00,322.32,322.33,321.36,321.36,3930.0,321.4529,321.4628,320.4955,320.4955,3930.0
2018-04-13 14:50:00,321.3,321.49,321.01,321.01,4502.0,320.4356,320.6251,320.1464,320.1464,4502.0
2018-04-13 14:55:00,321.09,321.09,320.46,320.46,4961.0,320.2262,320.2262,319.5979,319.5979,4961.0
2018-04-13 15:00:00,320.61,320.61,319.85,319.92,4888.0,319.7475,319.7475,318.9895,319.0593,4888.0
2018-04-13 15:05:00,320.01,320.47,319.74,320.27,6700.0,319.1491,319.6079,318.8798,319.4084,6700.0
2018-04-13 15:10:00,320.34,320.57,320.2,320.57,1900.0,319.4782,319.7076,319.3386,319.7076,1900.0
2018-04-13 15:15:00,320.3,320.3,319.6,319.77,4052.0,319.4383,319.4383,318.7402,318.9097,4052.0
2018-04-13 15:20:00,319.79,320.14,319.73,320.01,4465.0,318.9297,319.2787,318.8698,319.1491,4465.0
2018-04-13 15:25:00,320.09,320.49,320.08,320.22,4241.0,319.2289,319.6278,319.2189,319.3585,4241.0
2018-04-13 15:30:00,320.07,320.6,319.75,320.34,7200.0,319.2089,319.7375,318.8898,319.4782,7200.0
2018-04-13 15:35:00,320.43,320.8,320.36,320.8,2788.0,319.568,319.937,319.4981,319.937,2788.0
2018-04-13 15:40:00,321.1,321.65,321.06,321.61,12874.0,320.2362,320.7847,320.1963,320.7448,12874.0
2018-04-13 15:45:00,321.66,322.44,321.51,321.62,9720.0,320.7946,321.5726,320.6451,320.7548,9720.0
2018-04-13 15:50:00,321.74,322.29,321.45,322.0,12967.0,320.8744,321.423,320.5852,321.1337,12967.0
2018-04-13 15:55:00,321.88,321.88,321.44,321.72,21761.0,321.0141,321.0141,320.5752,320.8545,21761.0
2018-04-16 09:30:00,324.4,324.4,320.43,321.06,5769.0,323.5273,323.5273,319.568,320.1963,5769.0
2018-04-16 09:35:00,321.06,323.48,321.06,323.46,5845.0,320.1963,322.6098,320.1963,322.5898,5845.0
2018-04-16 09:40:00,322.99,323.7,322.37,323.1,14575.0,322.1211,322.8292,321.5027,322.2308,14575.0
2018-04-16 09:45:00,323.27,324.0,323.26,323.82,2000.0,322.4003,323.1284,322.3903,322.9488,2000.0
2018-04-16 09:50:00,323.31,323.31,321.49,321.75,3800.0,322.4402,322.4402,320.6251,320.8844,3800.0
2018-04-16 09:55:00,321.7,322.12,321.5,321.79,15200.0,320.8345,321.2534,320.6351,320.9243,15200.0
2018-04-16 10:00:00,321.79,321.93,320.61,320.61,8700.0,320.9243,321.0639,319.7475,319.7475,8700.0
2018-04-16 10:05:00,320.56,321.11,319.89,320.38,9541.0,319.6976,320.2461,319.0294,319.5181,9541.0
2018-04-16 10:10:00,320.57,320.93,319.67,319.81,4450.0,319.7076,320.0666,318.81,318.9496,4450.0
2018-04-16 10:15:00,319.88,320.22,318.79,318.79,8647.0,319.0194,319.3585,317.9324,317.9324,8647.0
2018-04-16 10:20:00,319.04,319.22,318.56,318.56,16957.0,318.1817,318.3612,317.703,317.703,16957.0
2018-04-16 10:25:00,318.56,319.21,318.18,319.01,8882.0,317.703,318.3512,317.324,318.1518,8882.0
2018-04-16 10:30:00,319.07,319.24,318.36,318.52,9621.0,318.2116,318.3812,317.5035,317.6631,9621.0
2018-04-16 10:35:00,318.5,318.6,317.63,318.36,22350.0,317.6431,317.7429,316.7755,317.5035,22350.0
2018-04-16 10:40:00,318.4,319.43,318.4,319.4,2900.0,317.5434,318.5706,317.5434,318.5407,2900.0
2018-04-16 10:45:00,319.35,319.61,318.72,319.22,5928.0,318.4909,318.7502,317.8626,318.3612,5928.0
2018-04-16 10:50:00,319.24,320.49,319.24,320.3,6990.0,318.3812,319.6278,318.3812,319.4383,6990.0
2018-04-16 10:55:00,320.13,320.3,319.64,319.99,5267.0,319.2688,319.4383,318.7801,319.1291,5267.0
2018-04-16 11:00:00,319.92,320.4,319.92,320.18,7842.0,319.0593,319.538,319.0593,319.3186,7842.0
2018-04-16 11:05:00,320.2,320.65,320.16,320.55,2838.0,319.3386,319.7874,319.2987,319.6876,2838.0
2018-04-16 11:10:00,320.41,320.41,320.08,320.16,10804.0,319.548,319.548,319.2189,319.2987,10804.0
2018-04-16 11:15:00,320.13,320.31,319.7,319.7,35637.0,319.2688,319.4483,318.8399,318.8399,35637.0
2018-04-16 11:20:00,319.76,320.4,319.76,320.38,6781.0,318.8998,319.538,318.8998,319.5181,6781.0
2018-04-16 11:25:00,320.3,320.55,320.03,320.5,6048.0,319.4383,319.6876,319.169,319.6378,6048.0
2018-04-16 11:30:00,320.35,320.35,319.8,319.84,3600.0,319.4882,319.4882,318.9397,318.9795,3600.0
2018-04-16 11:35:00,319.77,319.85,319.18,319.2,4389.0,318.9097,318.9895,318.3213,318.3413,4389.0
2018-04-16 11:40:00,319.03,319.22,318.75,319.13,3947.0,318.1717,318.3612,317.8925,318.2715,3947.0
2018-04-16 11:45:00,319.21,319.43,319.04,319.38,2211.0,318.3512,318.5706,318.1817,318.5208,2211.0
2018-04-16 11:50:00,319.5,319.64,319.48,319.48,1600.0,318.6405,318.7801,318.6205,318.6205,1600.0
2018-04-16 11:55:00,319.42,319.62,319.42,319.61,1100.0,318.5607,318.7601,318.5607,318.7502,1100.0
2018-04-16 12:00:00,319.82,320.08,319.79,320.07,2000.0,318.9596,319.2189,318.9297,319.2089,2000.0
2018-04-16 12:05:00,320.09,320.09,319.46,319.47,3424.0,319.2289,319.2289,318.6006,318.6105,3424.0
2018-04-16 12:10:00,319.6,319.73,319.28,319.5,2085.0,318.7402,318.8698,318.4211,318.6405,2085.0
2018-04-16 12:15:00,319.6,319.6,319.41,319.54,2970.0,318.7402,318.7402,318.5507,318.6804,2970.0
2018-04-16 12:20:00,319.37,319.54,319.27,319.36,2208.0,318.5108,318.6804,318.4111,318.5008,2208.0
2018-04-16 12:25:00,319.34,319.41,319.2,319.25,2684.0,318.4809,318.5507,318.3413,318.3911,2684.0
2018-04-16 12:30:00,319.12,319.13,318.6,318.76,2147.0,318.2615,318.2715,317.7429,317.9025,2147.0
2018-04-16 12:35:00,318.6,318.82,318.33,318.69,2000.0,317.7429,317.9623,317.4736,317.8326,2000.0
2018-04-16 12:40:00,318.83,318.95,318.67,318.67,2406.0,317.9723,318.0919,317.8127,317.8127,2406.0
2018-04-16 12:45:00,318.8,319.14,318.8,318.94,3600.0,317.9423,318.2814,317.9423,318.082,3600.0
2018-04-16 12:50:00,319.0,319.46,318.99,319.46,1300.0,318.1418,318.6006,318.1318,318.6006,1300.0
2018-04-16 12:55:00,319.53,319.57,319.39,319.48,2365.0,318.6704,318.7103,318.5308,318.6205,2365.0
2018-04-16 13:00:00,319.55,320.0,319.55,319.94,16576.0,318.6903,319.1391,318.6903,319.0793,16576.0
2018-04-16 13:05:00,320.11,320.59,319.98,320.53,7394.0,319.2488,319.7275,319.1192,319.6677,7394.0
2018-04-16 13:10:00,320.58,320.58,319.98,320.13,3176.0,319.7176,319.7176,319.1192,319.2688,3176.0
2018-04-16 13:15:00,320.52,320.52,320.22,320.32,1761.0,319.6577,319.6577,319.3585,319.4583,1761.0
2018-04-16 13:20:00,320.27,320.48,320.27,320.35,2569.0,319.4084,319.6178,319.4084,319.4882,2569.0
2018-04-16 13:25:00,320.44,320.44,319.75,319.75,2000.0,319.5779,319.5779,318.8898,318.8898,2000.0
2018-04-16 13:30:00,319.97,320.27,319.76,320.03,3895.0,319.1092,319.4084,318.8998,319.169,3895.0
2018-04-16 13:35:00,320.19,320.34,320.09,320.21,3000.0,319.3286,319.4782,319.2289,319.3485,3000.0
2018-04-16 13:40:00,320.2,320.35,319.95,319.95,4005.0,319.3386,319.4882,319.0892,319.0892,4005.0
2018-04-16 13:45:00,320.11,320.11,319.77,319.98,11936.0,319.2488,319.2488,318.9097,319.1192,11936.0
2018-04-16 13:50:00,319.86,320.05,319.32,319.38,6265.0,318.9995,319.189,318.4609,318.5208,6265.0
2018-04-16 13:55:00,319.26,319.26,318.91,319.17,4222.0,318.4011,318.4011,318.052,318.3113,4222.0
2018-04-16 14:00:00,319.3,319.54,318.79,319.08,24520.0,318.441,318.6804,317.9324,318.2216,24520.0
2018-04-16 14:05:00,319.21,319.23,318.98,319.22,5192.0,318.3512,318.3712,318.1219,318.3612,5192.0
2018-04-16 14:10:00,319.27,319.85,319.27,319.6,4605.0,318.4111,318.9895,318.4111,318.7402,4605.0
2018-04-16 14:15:00,319.53,319.75,319.06,319.06,1400.0,318.6704,318.8898,318.2016,318.2016,1400.0
2018-04-16 14:20:00,319.04,319.72,319.01,319.72,4631.0,318.1817,318.8599,318.1518,318.8599,4631.0
2018-04-16 14:25:00,319.87,319.87,319.46,319.69,3315.0,319.0095,319.0095,318.6006,318.8299,3315.0
2018-04-16 14:30:00,319.59,320.11,319.54,320.04,5223.0,318.7302,319.2488,318.6804,319.179,5223.0
2018-04-16 14:35:00,320.06,320.2,319.39,319.39,5878.0,319.199,319.3386,318.5308,318.5308,5878.0
2018-04-16 14:40:00,319.52,319.61,318.89,319.25,4600.0,318.6604,318.7502,318.0321,318.3911,4600.0
2018-04-16 14:45:00,319.22,319.39,318.93,319.06,8153.0,318.3612,318.5308,318.072,318.2016,8153.0
2018-04-16 14:50:00,318.99,319.09,318.91,319.0,5842.0,318.1318,318.2316,318.052,318.1418,5842.0
2018-04-16 14:55:00,319.04,319.25,318.9,319.2,6921.0,318.1817,318.3911,318.0421,318.3413,6921.0
2018-04-16 15:00:00,319.16,319.31,319.02,319.11,1300.0,318.3014,318.451,318.1618,318.2515,1300.0
2018-04-16 15:05:00,319.11,319.32,318.81,319.29,5410.0,318.2515,318.4609,317.9523,318.431,5410.0
2018-04-16 15:10:00,319.24,319.34,319.01,319.22,4072.0,318.3812,318.4809,318.1518,318.3612,4072.0
2018-04-16 15:15:00,319.18,319.26,318.91,319.1,4142.0,318.3213,318.4011,318.052,318.2415,4142.0
2018-04-16 15:20:00,319.02,319.12,318.9,319.0,10793.0,318.1618,318.2615,318.0421,318.1418,10793.0
2018-04-16 15:25:00,318.81,319.19,318.7,319.19,4237.0,317.9523,318.3313,317.8426,318.3313,4237.0
2018-04-16 15:30:00,319.01,319.12,318.65,319.05,12339.0,318.1518,318.2615,317.7927,318.1917,12339.0
2018-04-16 15:35:00,319.01,319.04,318.22,318.53,3280.0,318.1518,318.1817,317.3639,317.6731,3280.0
2018-04-16 15:40:00,318.6,318.8,318.52,318.62,8977.0,317.7429,317.9423,317.6631,317.7628,8977.0
2018-04-16 15:45:00,318.61,318.68,317.96,318.26,19613.0,317.7529,317.8227,317.1046,317.4038,19613.0
2018-04-16 15:50:00,318.3,318.66,318.2,318.4,15446.0,317.4437,317.8027,317.344,317.5434,15446.0
2018-04-16 15:55:00,318.43,318.54,318.01,318.13,28058.0,317.5733,317.683,317.1545,317.2741,28058.0
2018-04-17 09:30:00,319.54,321.65,319.18,320.23,13416.0,318.6804,320.7847,318.3213,319.3685,13416.0
2018-04-17 09:35:00,320.17,320.55,318.97,320.29,12450.0,319.3087,319.6876,318.1119,319.4283,12450.0
2018-04-17 09:40:00,320.4,320.71,319.77,320.05,7606.0,319.538,319.8472,318.9097,319.189,7606.0
2018-04-17 09:45:00,320.31,320.93,319.9,320.92,31423.0,319.4483,320.0666,319.0394,320.0566,31423.0
2018-04-17 09:50:00,321.02,321.13,319.79,320.08,10736.0,320.1564,320.2661,318.9297,319.2189,10736.0
2018-04-17 09:55:00,320.26,320.5,319.99,320.36,2732.0,319.3984,319.6378,319.1291,319.4981,2732.0
2018-04-17 10:00:00,320.11,320.69,320.04,320.35,4921.0,319.2488,319.8273,319.179,319.4882,4921.0
2018-04-17 10:05:00,320.39,321.19,320.37,320.61,18986.0,319.5281,320.3259,319.5081,319.7475,18986.0
2018-04-17 10:10:00,320.85,321.5,320.5,320.5,12277.0,319.9868,320.6351,319.6378,319.6378,12277.0
2018-04-17 10:15:00,320.58,320.89,320.25,320.45,2200.0,319.7176,320.0267,319.3884,319.5879,2200.0
2018-04-17 10:20:00,320.52,320.62,319.66,320.58,10518.0,319.6577,319.7574,318.8,319.7176,10518.0
2018-04-17 10:25:00,320.52,321.26,320.28,321.11,7253.0,319.6577,320.3957,319.4184,320.2461,7253.0
2018-04-17 10:30:00,321.17,321.39,320.86,321.24,10528.0,320.306,320.5254,319.9968,320.3758,10528.0
2018-04-17 10:35:00,321.27,321.41,320.87,321.39,14577.0,320.4057,320.5453,320.0068,320.5254,14577.0
2018-04-17 10:40:00,321.28,322.76,320.91,322.59,15117.0,320.4157,321.8917,320.0467,321.7221,15117.0
2018-04-17 10:45:00,322.65,322.65,321.83,322.31,5295.0,321.782,321.782,320.9642,321.4429,5295.0
2018-04-17 10:50:00,322.5,323.55,322.5,323.55,5198.0,321.6324,322.6796,321.6324,322.6796,5198.0
2018-04-17 10:55:00,323.45,323.82,323.27,323.6,5400.0,322.5798,322.9488,322.4003,322.7294,5400.0
2018-04-17 11:00:00,323.79,324.76,323.79,324.49,9472.0,322.9189,323.8863,322.9189,323.617,9472.0
2018-04-17 11:05:00,324.17,324.27,323.38,323.47,11729.0,323.2979,323.3976,322.51,322.5998,11729.0
2018-04-17 11:10:00,323.35,323.74,322.6,323.08,12688.0,322.4801,322.8691,321.7321,322.2108,12688.0
2018-04-17 11:15:00,323.18,324.17,323.18,324.05,21847.0,322.3106,323.2979,322.3106,323.1782,21847.0
2018-04-17 11:20:00,323.91,324.36,323.91,324.33,18039.0,323.0386,323.4874,323.0386,323.4575,18039.0
2018-04-17 11:25:00,324.19,324.33,323.98,324.26,8431.0,323.3178,323.4575,323.1084,323.3877,8431.0
2018-04-17 11:30:00,324.1,324.44,324.08,324.35,18369.0,323.2281,323.5672,323.2081,323.4774,18369.0
2018-04-17 11:35:00,324.34,324.54,324.1,324.13,10528.0,323.4674,323.6669,323.2281,323.258,10528.0
2018-04-17 11:40:00,324.2,324.28,322.89,323.13,5570.0,323.3278,323.4076,322.0213,322.2607,5570.0
2018-04-17 11:45:00,323.31,323.63,323.26,323.32,3400.0,322.4402,322.7593,322.3903,322.4502,3400.0
2018-04-17 11:50:00,323.35,323.52,323.24,323.37,2569.0,322.4801,322.6496,322.3704,322.5,2569.0
2018-04-17 11:55:00,323.38,323.4,322.85,323.06,6909.0,322.51,322.53,321.9814,322.1909,6909.0
2018-04-17 12:00:00,323.0,323.4,322.99,323.18,4000.0,322.131,322.53,322.1211,322.3106,4000.0
2018-04-17 12:05:00,323.37,323.5,323.09,323.17,7804.0,322.5,322.6297,322.2208,322.3006,7804.0
2018-04-17 12:10:00,323.26,323.33,323.01,323.25,6714.0,322.3903,322.4602,322.141,322.3804,6714.0
2018-04-17 12:15:00,323.23,323.23,322.75,323.1,2551.0,322.3604,322.3604,321.8817,322.2308,2551.0
2018-04-17 12:20:00,323.15,323.31,322.9,322.93,6199.0,322.2806,322.4402,322.0313,322.0612,6199.0
2018-04-17 12:25:00,323.1,323.3,322.94,323.1,7267.0,322.2308,322.4302,322.0712,322.2308,7267.0
2018-04-17 12:30:00,323.05,323.31,322.58,322.77,11553.0,322.1809,322.4402,321.7122,321.9017,11553.0
2018-04-17 12:35:00,322.77,323.17,322.62,323.1,8868.0,321.9017,322.3006,321.7521,322.2308,8868.0
2018-04-17 12:40:00,322.99,323.23,322.86,323.0,4550.0,322.1211,322.3604,321.9914,322.131,4550.0
2018-04-17 12:45:00,322.98,323.15,322.87,322.87,6276.0,322.1111,322.2806,322.0014,322.0014,6276.0
2018-04-17 12:50:00,323.11,323.34,322.93,323.34,7323.0,322.2407,322.4701,322.0612,322.4701,7323.0
2018-04-17 12:55:00,323.33,323.88,323.25,323.68,9609.0,322.4602,323.0087,322.3804,322.8092,9609.0
2018-04-17 13:00:00,323.57,323.76,323.57,323.72,5653.0,322.6995,322.889,322.6995,322.8491,5653.0
2018-04-17 13:05:00,323.72,323.91,323.62,323.76,7605.0,322.8491,323.0386,322.7494,322.889,7605.0
2018-04-17 13:10:00,323.74,323.9,323.55,323.55,2613.0,322.8691,323.0286,322.6796,322.6796,2613.0
2018-04-17 13:15:00,323.56,323.56,322.94,323.07,4333.0,322.6895,322.6895,322.0712,322.2009,4333.0
2018-04-17 13:20:00,323.03,323.94,323.03,323.73,4760.0,322.161,323.0685,322.161,322.8591,4760.0
2018-04-17 13:25:00,323.78,323.9,323.62,323.78,1600.0,322.9089,323.0286,322.7494,322.9089,1600.0
2018-04-17 13:30:00,323.85,323.89,323.5,323.65,2929.0,322.9788,323.0186,322.6297,322.7793,2929.0
2018-04-17 13:35:00,323.91,324.08,323.77,323.81,3300.0,323.0386,323.2081,322.899,322.9389,3300.0
2018-04-17 13:40:00,323.81,324.04,323.74,323.75,2800.0,322.9389,323.1682,322.8691,322.879,2800.0
2018-04-17 13:45:00,323.74,323.97,323.63,323.67,2333.0,322.8691,323.0984,322.7593,322.7992,2333.0
2018-04-17 13:50:00,323.64,323.93,323.41,323.75,1702.0,322.7693,323.0585,322.5399,322.879,1702.0
2018-04-17 13:55:00,324.05,324.05,323.78,323.97,1925.0,323.1782,323.1782,322.9089,323.0984,1925.0
2018-04-17 14:00:00,324.03,324.19,323.8,323.97,9045.0,323.1583,323.3178,322.9289,323.0984,9045.0
2018-04-17 14:05:00,323.92,323.92,323.63,323.75,1900.0,323.0486,323.0486,322.7593,322.879,1900.0
2018-04-17 14:10:00,323.64,323.64,323.07,323.07,5089.0,322.7693,322.7693,322.2009,322.2009,5089.0
2018-04-17 14:15:00,323.17,323.36,322.97,322.97,1607.0,322.3006,322.4901,322.1011,322.1011,1607.0
2018-04-17 14:20:00,322.96,323.1,322.77,323.06,2510.0,322.0912,322.2308,321.9017,322.1909,2510.0
2018-04-17 14:25:00,322.99,323.25,322.85,323.25,2844.0,322.1211,322.3804,321.9814,322.3804,2844.0
2018-04-17 14:30:00,323.11,323.55,323.1,323.55,2600.0,322.2407,322.6796,322.2308,322.6796,2600.0
2018-04-17 14:35:00,323.49,323.91,323.49,323.8,5239.0,322.6197,323.0386,322.6197,322.9289,5239.0
2018-04-17 14:40:00,323.94,323.95,323.6,323.75,4765.0,323.0685,323.0785,322.7294,322.879,4765.0
2018-04-17 14:45:00,323.81,323.84,323.61,323.63,4000.0,322.9389,322.9688,322.7394,322.7593,4000.0
2018-04-17 14:50:00,323.74,323.81,323.45,323.45,2400.0,322.8691,322.9389,322.5798,322.5798,2400.0
2018-04-17 14:55:00,323.37,323.74,323.2,323.74,2904.0,322.5,322.8691,322.3305,322.8691,2904.0
2018-04-17 15:00:00,323.56,323.76,323.36,323.69,4925.0,322.6895,322.889,322.4901,322.8192,4925.0
2018-04-17 15:05:00,323.63,323.63,323.17,323.29,10415.0,322.7593,322.7593,322.3006,322.4203,10415.0
2018-04-17 15:10:00,323.42,323.71,323.27,323.27,10198.0,322.5499,322.8391,322.4003,322.4003,10198.0
2018-04-17 15:15:00,323.32,323.4,323.14,323.38,4374.0,322.4502,322.53,322.2707,322.51,4374.0
2018-04-17 15:20:00,323.44,323.52,323.14,323.25,4507.0,322.5699,322.6496,322.2707,322.3804,4507.0
2018-04-17 15:25:00,323.16,323.26,322.74,322.74,16798.0,322.2906,322.3903,321.8717,321.8717,16798.0
2018-04-17 15:30:00,322.65,323.05,322.43,322.99,9992.0,321.782,322.1809,321.5626,322.1211,9992.0
2018-04-17 15:35:00,323.03,323.47,322.95,323.44,5518.0,322.161,322.5998,322.0812,322.5699,5518.0
2018-04-17 15:40:00,323.48,323.55,322.92,323.18,7362.0,322.6098,322.6796,322.0513,322.3106,7362.0
2018-04-17 15:45:00,323.19,323.26,323.05,323.2,4344.0,322.3205,322.3903,322.1809,322.3305,4344.0
2018-04-17 15:50:00,323.22,323.23,322.69,322.74,10331.0,322.3505,322.3604,321.8219,321.8717,10331.0
2018-04-17 15:55:00,322.65,322.82,322.33,322.66,30524.0,321.782,321.9515,321.4628,321.792,30524.0
2018-04-18 09:30:00,323.4,323.91,322.04,323.08,6186.0,322.53,323.0386,321.1736,322.2108,6186.0
2018-04-18 09:35:00,323.62,323.62,322.0,322.0,2114.0,322.7494,322.7494,321.1337,321.1337,2114.0
2018-04-18 09:40:00,321.97,322.4,321.25,321.25,2115.0,321.1038,321.5327,320.3858,320.3858,2115.0
2018-04-18 09:45:00,321.17,322.44,321.0,322.44,4030.0,320.306,321.5726,320.1364,321.5726,4030.0
2018-04-18 09:50:00,322.48,322.49,321.37,321.63,1700.0,321.6124,321.6224,320.5054,320.7647,1700.0
2018-04-18 09:55:00,321.87,322.75,321.87,322.21,4200.0,321.0041,321.8817,321.0041,321.3432,4200.0
2018-04-18 10:00:00,321.97,322.22,321.6,321.6,2900.0,321.1038,321.3531,320.7348,320.7348,2900.0
2018-04-18 10:05:00,321.86,323.0,321.86,322.9,11967.0,320.9941,322.131,320.9941,322.0313,11967.0
2018-04-18 10:10:00,322.99,322.99,321.71,322.11,10634.0,322.1211,322.1211,320.8445,321.2434,10634.0
2018-04-18 10:15:00,322.08,322.85,321.98,322.06,7462.0,321.2135,321.9814,321.1138,321.1936,7462.0
2018-04-18 10:20:00,322.12,322.77,322.04,322.34,11702.0,321.2534,321.9017,321.1736,321.4728,11702.0
2018-04-18 10:25:00,322.75,323.15,322.61,323.03,2200.0,321.8817,322.2806,321.7421,322.161,2200.0
2018-04-18 10:30:00,322.76,322.84,322.61,322.73,960.0,321.8917,321.9715,321.7421,321.8618,960.0
2018-04-18 10:35:00,322.9,323.12,322.75,323.01,2818.0,322.0313,322.2507,321.8817,322.141,2818.0
2018-04-18 10:40:00,323.0,323.12,322.23,322.71,2700.0,322.131,322.2507,321.3631,321.8418,2700.0
2018-04-18 10:45:00,322.84,323.01,322.7,322.9,1200.0,321.9715,322.141,321.8319,322.0313,1200.0
2018-04-18 10:50:00,322.68,322.75,322.57,322.68,1000.0,321.8119,321.8817,321.7022,321.8119,1000.0
2018-04-18 10:55:00,322.94,323.11,322.93,323.04,1400.0,322.0712,322.2407,322.0612,322.1709,1400.0
2018-04-18 11:00:00,322.93,323.07,322.8,323.04,1300.0,322.0612,322.2009,321.9316,322.1709,1300.0
2018-04-18 11:05:00,323.04,323.14,322.63,322.97,8433.0,322.1709,322.2707,321.762,322.1011,8433.0
2018-04-18 11:10:00,322.96,323.07,322.96,322.98,600.0,322.0912,322.2009,322.0912,322.1111,600.0
2018-04-18 11:15:00,322.71,322.89,322.7,322.89,1398.0,321.8418,322.0213,321.8319,322.0213,1398.0
2018-04-18 11:20:00,322.99,323.22,322.9,322.9,4032.0,322.1211,322.3505,322.0313,322.0313,4032.0
2018-04-18 11:25:00,322.9,323.12,322.8,322.84,3424.0,322.0313,322.2507,321.9316,321.9715,3424.0
2018-04-18 11:30:00,322.74,322.87,322.62,322.62,961.0,321.8717,322.0014,321.7521,321.7521,961.0
2018-04-18 11:35:00,322.8,323.04,322.62,322.67,1801.0,321.9316,322.1709,321.7521,321.8019,1801.0
2018-04-18 11:40:00,322.87,323.02,322.84,322.84,900.0,322.0014,322.151,321.9715,321.9715,900.0
2018-04-18 11:45:00,322.72,322.8,322.5,322.5,1700.0,321.8518,321.9316,321.6324,321.6324,1700.0
2018-04-18 11:50:00,322.44,322.65,322.44,322.65,500.0,321.5726,321.782,321.5726,321.782,500.0
2018-04-18 11:55:00,322.81,322.81,322.24,322.28,1600.0,321.9416,321.9416,321.3731,321.413,1600.0
2018-04-18 12:00:00,322.4,322.65,322.4,322.48,1000.0,321.5327,321.782,321.5327,321.6124,1000.0
2018-04-18 12:05:00,322.44,322.65,322.27,322.42,500.0,321.5726,321.782,321.403,321.5526,500.0
2018-04-18 12:10:00,322.6,322.71,322.44,322.71,400.0,321.7321,321.8418,321.5726,321.8418,400.0
2018-04-18 12:15:00,322.53,322.77,322.48,322.77,3006.0,321.6623,321.9017,321.6124,321.9017,3006.0
2018-04-18 12:20:00,322.84,322.84,322.27,322.5,2300.0,321.9715,321.9715,321.403,321.6324,2300.0
2018-04-18 12:25:00,322.38,322.44,322.02,322.44,1000.0,321.5127,321.5726,321.1537,321.5726,1000.0
2018-04-18 12:30:00,322.29,322.56,322.22,322.56,1300.0,321.423,321.6922,321.3531,321.6922,1300.0
2018-04-18 12:35:00,322.57,322.57,322.24,322.32,1500.0,321.7022,321.7022,321.3731,321.4529,1500.0
2018-04-18 12:40:00,322.33,322.38,322.33,322.38,300.0,321.4628,321.5127,321.4628,321.5127,300.0
2018-04-18 12:45:00,322.17,322.22,321.96,321.96,2100.0,321.3033,321.3531,321.0938,321.0938,2100.0
2018-04-18 12:50:00,322.2,322.44,322.08,322.37,6827.0,321.3332,321.5726,321.2135,321.5027,6827.0
2018-04-18 12:55:00,322.35,323.16,322.35,322.99,5455.0,321.4828,322.2906,321.4828,322.1211,5455.0
2018-04-18 13:00:00,322.79,323.07,322.7,322.86,3376.0,321.9216,322.2009,321.8319,321.9914,3376.0
2018-04-18 13:05:00,322.82,322.83,322.39,322.39,1525.0,321.9515,321.9615,321.5227,321.5227,1525.0
2018-04-18 13:10:00,322.16,322.42,322.07,322.42,1900.0,321.2933,321.5526,321.2035,321.5526,1900.0
2018-04-18 13:15:00,322.3,322.31,321.81,321.98,1700.0,321.4329,321.4429,320.9442,321.1138,1700.0
2018-04-18 13:20:00,322.05,322.05,321.33,321.53,5485.0,321.1836,321.1836,320.4655,320.665,5485.0
2018-04-18 13:25:00,321.58,321.99,321.58,321.98,1200.0,320.7149,321.1238,320.7149,321.1138,1200.0
2018-04-18 13:30:00,321.99,321.99,321.65,321.86,1000.0,321.1238,321.1238,320.7847,320.9941,1000.0
2018-04-18 13:35:00,321.95,321.95,321.64,321.76,2800.0,321.0839,321.0839,320.7747,320.8944,2800.0
2018-04-18 13:40:00,321.6,321.77,321.3,321.3,2892.0,320.7348,320.9044,320.4356,320.4356,2892.0
2018-04-18 13:45:00,321.23,321.53,320.8,321.19,3658.0,320.3658,320.665,319.937,320.3259,3658.0
2018-04-18 13:50:00,321.15,321.39,321.15,321.19,2138.0,320.286,320.5254,320.286,320.3259,2138.0
2018-04-18 13:55:00,321.34,321.36,320.75,320.84,2300.0,320.4755,320.4955,319.8871,319.9769,2300.0
2018-04-18 14:00:00,320.78,321.09,320.78,321.09,800.0,319.917,320.2262,319.917,320.2262,800.0
2018-04-18 14:05:00,321.84,321.86,321.77,321.77,300.0,320.9742,320.9941,320.9044,320.9044,300.0
2018-04-18 14:10:00,321.98,322.42,321.98,322.37,1212.0,321.1138,321.5526,321.1138,321.5027,1212.0
2018-04-18 14:15:00,322.39,322.53,322.38,322.44,3814.0,321.5227,321.6623,321.5127,321.5726,3814.0
2018-04-18 14:20:00,322.5,323.0,322.21,322.6,6600.0,321.6324,322.131,321.3432,321.7321,6600.0
2018-04-18 14:25:00,322.6,322.69,322.42,322.56,3800.0,321.7321,321.8219,321.5526,321.6922,3800.0
2018-04-18 14:30:00,322.58,322.82,322.38,322.45,3425.0,321.7122,321.9515,321.5127,321.5825,3425.0
2018-04-18 14:35:00,322.49,322.67,322.49,322.65,2609.0,321.6224,321.8019,321.6224,321.782,2609.0
2018-04-18 14:40:00,322.65,322.66,322.53,322.66,718.0,321.782,321.792,321.6623,321.792,718.0
2018-04-18 14:45:00,322.53,322.53,322.21,322.28,2700.0,321.6623,321.6623,321.3432,321.413,2700.0
2018-04-18 14:50:00,322.31,322.5,322.3,322.31,5100.0,321.4429,321.6324,321.4329,321.4429,5100.0
2018-04-18 14:55:00,322.28,322.4,321.99,321.99,2792.0,321.413,321.5327,321.1238,321.1238,2792.0
2018-04-18 15:00:00,321.87,321.95,321.75,321.95,600.0,321.0041,321.0839,320.8844,321.0839,600.0
2018-04-18 15:05:00,321.99,321.99,321.78,321.78,600.0,321.1238,321.1238,320.9143,320.9143,600.0
2018-04-18 15:10:00,321.75,321.96,321.72,321.77,1000.0,320.8844,321.0938,320.8545,320.9044,1000.0
2018-04-18 15:15:00,321.51,321.68,321.51,321.64,1100.0,320.6451,320.8146,320.6451,320.7747,1100.0
2018-04-18 15:20:00,321.65,321.7,321.47,321.66,1546.0,320.7847,320.8345,320.6052,320.7946,1546.0
2018-04-18 15:25:00,321.62,321.87,321.55,321.72,2800.0,320.7548,321.0041,320.6849,320.8545,2800.0
2018-04-18 15:30:00,321.74,321.79,321.63,321.64,1414.0,320.8744,320.9243,320.7647,320.7747,1414.0
2018-04-18 15:35:00,321.63,321.63,321.35,321.5,1215.0,320.7647,320.7647,320.4855,320.6351,1215.0
2018-04-18 15:40:00,321.41,321.46,321.05,321.05,3000.0,320.5453,320.5952,320.1863,320.1863,3000.0
2018-04-18 15:45:00,321.14,321.37,321.01,321.14,5349.0,320.276,320.5054,320.1464,320.276,5349.0
2018-04-18 15:50:00,321.21,321.49,320.99,321.07,28717.0,320.3459,320.6251,320.1265,320.2062,28717.0
2018-04-18 15:55:00,321.08,321.49,320.95,321.39,20129.0,320.2162,320.6251,320.0866,320.5254,20129.0
2018-04-19 09:30:00,320.51,322.69,320.36,321.09,14928.0,319.6477,321.8219,319.4981,320.2262,14928.0
2018-04-19 09:35:00,321.09,321.94,320.47,321.64,5601.0,320.2262,321.0739,319.6079,320.7747,5601.0
2018-04-19 09:40:00,321.35,321.46,320.12,320.77,4219.0,320.4855,320.5952,319.2588,319.907,4219.0
2018-04-19 09:45:00,320.56,321.01,320.34,320.59,2700.0,319.6976,320.1464,319.4782,319.7275,2700.0
2018-04-19 09:50:00,320.77,320.83,319.99,320.83,6800.0,319.907,319.9669,319.1291,319.9669,6800.0
2018-04-19 09:55:00,320.8,320.8,320.36,320.75,4800.0,319.937,319.937,319.4981,319.8871,4800.0
2018-04-19 10:00:00,321.05,321.65,320.57,321.62,8048.0,320.1863,320.7847,319.7076,320.7548,8048.0
2018-04-19 10:05:00,321.46,321.46,320.94,321.45,3197.0,320.5952,320.5952,320.0766,320.5852,3197.0
2018-04-19 10:10:00,321.15,321.91,320.78,321.91,2966.0,320.286,321.044,319.917,321.044,2966.0
2018-04-19 10:15:00,321.82,322.57,321.82,322.13,3313.0,320.9542,321.7022,320.9542,321.2634,3313.0
2018-04-19 10:20:00,321.94,322.09,321.22,321.22,2231.0,321.0739,321.2235,320.3558,320.3558,2231.0
2018-04-19 10:25:00,321.4,321.55,320.39,320.56,4511.0,320.5353,320.6849,319.5281,319.6976,4511.0
2018-04-19 10:30:00,320.56,321.28,320.03,321.26,3052.0,319.6976,320.4157,319.169,320.3957,3052.0
2018-04-19 10:35:00,321.49,321.49,320.4,320.9,4300.0,320.6251,320.6251,319.538,320.0367,4300.0
2018-04-19 10:40:00,320.9,320.9,320.37,320.37,1800.0,320.0367,320.0367,319.5081,319.5081,1800.0
2018-04-19 10:45:00,320.59,320.59,319.23,319.23,3991.0,319.7275,319.7275,318.3712,318.3712,3991.0
2018-04-19 10:50:00,319.45,319.69,318.68,318.89,2035.0,318.5906,318.8299,317.8227,318.0321,2035.0
2018-04-19 10:55:00,318.63,318.86,318.38,318.38,1975.0,317.7728,318.0022,317.5235,317.5235,1975.0
2018-04-19 11:00:00,318.6,318.6,317.82,318.13,3872.0,317.7429,317.7429,316.965,317.2741,3872.0
2018-04-19 11:05:00,318.26,318.35,318.14,318.35,500.0,317.4038,317.4936,317.2841,317.4936,500.0
2018-04-19 11:10:00,318.39,318.39,318.06,318.1,1409.0,317.5334,317.5334,317.2043,317.2442,1409.0
2018-04-19 11:15:00,317.96,318.11,317.91,318.03,1800.0,317.1046,317.2542,317.0547,317.1744,1800.0
2018-04-19 11:20:00,317.84,319.0,317.77,319.0,6107.0,316.9849,318.1418,316.9151,318.1418,6107.0
2018-04-19 11:25:00,318.88,319.53,318.82,319.53,2980.0,318.0221,318.6704,317.9623,318.6704,2980.0
2018-04-19 11:30:00,319.5,319.5,319.08,319.08,3465.0,318.6405,318.6405,318.2216,318.2216,3465.0
2018-04-19 11:35:00,319.0,319.15,318.88,318.94,4902.0,318.1418,318.2914,318.0221,318.082,4902.0
2018-04-19 11:40:00,318.93,319.04,318.71,318.78,3112.0,318.072,318.1817,317.8526,317.9224,3112.0
2018-04-19 11:45:00,318.76,318.79,318.47,318.5,4500.0,317.9025,317.9324,317.6132,317.6431,4500.0
2018-04-19 11:50:00,318.64,318.64,317.83,317.83,2725.0,317.7828,317.7828,316.975,316.975,2725.0
2018-04-19 11:55:00,317.85,317.99,317.59,317.62,6543.0,316.9949,317.1345,316.7356,316.7655,6543.0
2018-04-19 12:00:00,317.38,317.39,316.89,317.04,3318.0,316.5262,316.5361,316.0375,316.1871,3318.0
2018-04-19 12:05:00,316.9,317.38,316.09,316.1,14651.0,316.0475,316.5262,315.2396,315.2496,14651.0
2018-04-19 12:10:00,315.96,316.07,315.6,315.6,2915.0,315.11,315.2197,314.751,314.751,2915.0
2018-04-19 12:15:00,315.72,316.54,315.72,316.25,3466.0,314.8706,315.6884,314.8706,315.3992,3466.0
2018-04-19 12:20:00,316.43,316.73,316.38,316.5,2850.0,315.5787,315.8779,315.5289,315.6485,2850.0
2018-04-19 12:25:00,316.59,316.85,316.58,316.59,1600.0,315.7383,315.9976,315.7283,315.7383,1600.0
2018-04-19 12:30:00,316.7,316.92,316.53,316.92,3445.0,315.848,316.0674,315.6784,316.0674,3445.0
2018-04-19 12:35:00,316.64,316.65,316.5,316.56,1000.0,315.7882,315.7981,315.6485,315.7084,1000.0
2018-04-19 12:40:00,316.5,316.87,316.39,316.87,1975.0,315.6485,316.0175,315.5388,316.0175,1975.0
2018-04-19 12:45:00,316.82,317.26,316.8,317.12,2143.0,315.9677,316.4065,315.9477,316.2669,2143.0
2018-04-19 12:50:00,317.32,317.45,317.04,317.36,2812.0,316.4663,316.596,316.1871,316.5062,2812.0
2018-04-19 12:55:00,317.21,317.29,317.07,317.13,4009.0,316.3566,316.4364,316.217,316.2768,4009.0
2018-04-19 13:00:00,317.24,317.24,316.89,317.1,2363.0,316.3865,316.3865,316.0375,316.2469,2363.0
2018-04-19 13:05:00,317.05,317.46,317.05,317.46,900.0,316.1971,316.6059,316.1971,316.6059,900.0
2018-04-19 13:10:00,317.23,317.36,316.3,316.39,1900.0,316.3766,316.5062,315.4491,315.5388,1900.0
2018-04-19 13:15:00,316.38,316.63,316.0,316.02,2100.0,315.5289,315.7782,315.1499,315.1698,2100.0
2018-04-19 13:20:00,316.11,316.22,316.0,316.11,1200.0,315.2596,315.3693,315.1499,315.2596,1200.0
2018-04-19 13:25:00,316.0,316.06,315.71,315.71,2956.0,315.1499,315.2097,314.8607,314.8607,2956.0
2018-04-19 13:30:00,315.82,316.54,315.73,315.73,2836.0,314.9704,315.6884,314.8806,314.8806,2836.0
2018-04-19 13:35:00,315.81,316.14,315.8,316.13,1700.0,314.9604,315.2895,314.9504,315.2795,1700.0
2018-04-19 13:40:00,316.07,316.32,315.94,316.32,1950.0,315.2197,315.469,315.09,315.469,1950.0
2018-04-19 13:45:00,316.37,316.48,316.14,316.18,1440.0,315.5189,315.6286,315.2895,315.3294,1440.0
2018-04-19 13:50:00,316.29,316.52,316.07,316.38,1797.0,315.4391,315.6685,315.2197,315.5289,1797.0
2018-04-19 13:55:00,316.46,316.51,315.99,315.99,3218.0,315.6086,315.6585,315.1399,315.1399,3218.0
2018-04-19 14:00:00,316.03,316.56,316.02,316.02,2100.0,315.1798,315.7084,315.1698,315.1698,2100.0
2018-04-19 14:05:00,316.13,316.36,316.08,316.28,2000.0,315.2795,315.5089,315.2297,315.4291,2000.0
2018-04-19 14:10:00,316.36,316.81,316.36,316.54,1483.0,315.5089,315.9577,315.5089,315.6884,1483.0
2018-04-19 14:15:00,316.37,316.57,316.07,316.07,1407.0,315.5189,315.7183,315.2197,315.2197,1407.0
2018-04-19 14:20:00,316.3,316.3,315.6,315.73,4055.0,315.4491,315.4491,314.751,314.8806,4055.0
2018-04-19 14:25:00,315.68,316.0,315.64,316.0,1700.0,314.8307,315.1499,314.7908,315.1499,1700.0
2018-04-19 14:30:00,316.02,316.52,316.02,316.49,2180.0,315.1698,315.6685,315.1698,315.6386,2180.0
2018-04-19 14:35:00,316.59,316.77,316.3,316.77,2700.0,315.7383,315.9178,315.4491,315.9178,2700.0
2018-04-19 14:40:00,316.92,317.48,316.92,317.11,2329.0,316.0674,316.6259,316.0674,316.2569,2329.0
2018-04-19 14:45:00,317.42,317.57,316.91,316.91,1050.0,316.5661,316.7157,316.0574,316.0574,1050.0
2018-04-19 14:50:00,317.0,317.0,316.4,316.4,1690.0,316.1472,316.1472,315.5488,315.5488,1690.0
2018-04-19 14:55:00,316.65,317.23,316.65,317.04,2200.0,315.7981,316.3766,315.7981,316.1871,2200.0
2018-04-19 15:00:00,317.28,317.28,316.79,317.04,3092.0,316.4264,316.4264,315.9378,316.1871,3092.0
2018-04-19 15:05:00,316.85,317.07,316.63,316.99,3522.0,315.9976,316.217,315.7782,316.1372,3522.0
2018-04-19 15:10:00,316.86,316.86,316.5,316.5,1291.0,316.0076,316.0076,315.6485,315.6485,1291.0
2018-04-19 15:15:00,316.37,316.4,316.1,316.22,2000.0,315.5189,315.5488,315.2496,315.3693,2000.0
2018-04-19 15:20:00,316.16,316.34,316.1,316.34,2309.0,315.3094,315.489,315.2496,315.489,2309.0
2018-04-19 15:25:00,316.12,316.33,316.09,316.1,2150.0,315.2696,315.479,315.2396,315.2496,2150.0
2018-04-19 15:30:00,316.07,316.54,315.83,316.54,8278.0,315.2197,315.6884,314.9803,315.6884,8278.0
2018-04-19 15:35:00,316.79,317.5,316.53,316.53,13540.0,315.9378,316.6458,315.6784,315.6784,13540.0
2018-04-19 15:40:00,316.43,317.03,316.27,316.42,9450.0,315.5787,316.1771,315.4191,315.5687,9450.0
2018-04-19 15:45:00,316.44,316.47,315.75,315.98,10184.0,315.5887,315.6186,314.9005,315.1299,10184.0
2018-04-19 15:50:00,316.12,316.16,315.41,315.56,21076.0,315.2696,315.3094,314.5615,314.7111,21076.0
2018-04-19 15:55:00,315.58,315.82,315.37,315.82,31407.0,314.731,314.9704,314.5216,314.9704,31407.0
2018-04-20 09:30:00,316.31,318.19,315.67,315.77,31939.0,315.459,317.334,314.8208,314.9205,31939.0
2018-04-20 09:35:00,315.91,316.3,314.5,314.5,15628.0,315.0601,315.4491,313.6539,313.6539,15628.0
2018-04-20 09:40:00,314.87,315.67,314.87,315.4,4054.0,314.0229,314.8208,314.0229,314.5515,4054.0
2018-04-20 09:45:00,315.54,316.61,315.54,315.76,5567.0,314.6911,315.7582,314.6911,314.9105,5567.0
2018-04-20 09:50:00,315.83,316.81,315.78,316.44,7573.0,314.9803,315.9577,314.9305,315.5887,7573.0
2018-04-20 09:55:00,316.68,316.79,315.0,315.31,13247.0,315.828,315.9378,314.1526,314.4617,13247.0
2018-04-20 10:00:00,315.33,315.33,314.28,314.28,14309.0,314.4817,314.4817,313.4345,313.4345,14309.0
2018-04-20 10:05:00,314.28,314.84,314.27,314.5,14244.0,313.4345,313.993,313.4245,313.6539,14244.0
2018-04-20 10:10:00,314.65,315.23,314.65,315.15,1600.0,313.8035,314.3819,313.8035,314.3022,1600.0
2018-04-20 10:15:00,315.46,315.46,314.89,315.29,1300.0,314.6113,314.6113,314.0429,314.4418,1300.0
2018-04-20 10:20:00,315.17,315.19,314.36,314.36,2600.0,314.3221,314.3421,313.5143,313.5143,2600.0
2018-04-20 10:25:00,314.3,314.93,314.19,314.93,2281.0,313.4544,314.0828,313.3447,314.0828,2281.0
2018-04-20 10:30:00,314.76,315.39,314.68,315.02,4000.0,313.9132,314.5415,313.8334,314.1725,4000.0
2018-04-20 10:35:00,314.94,314.94,314.38,314.71,1800.0,314.0927,314.0927,313.5342,313.8633,1800.0
2018-04-20 10:40:00,314.96,314.96,314.05,314.41,2600.0,314.1127,314.1127,313.2051,313.5642,2600.0
2018-04-20 10:45:00,314.29,314.33,313.81,313.94,9461.0,313.4445,313.4844,312.9658,313.0954,9461.0
2018-04-20 10:50:00,314.03,314.23,313.87,314.05,1727.0,313.1852,313.3846,313.0256,313.2051,1727.0
2018-04-20 10:55:00,314.06,314.46,314.03,314.34,800.0,313.2151,313.614,313.1852,313.4943,800.0
2018-04-20 11:00:00,314.15,314.15,313.66,313.73,1100.0,313.3049,313.3049,312.8162,312.886,1100.0
2018-04-20 11:05:00,313.79,313.91,313.25,313.37,13285.0,312.9458,313.0655,312.4073,312.527,13285.0
2018-04-20 11:10:00,313.15,313.57,312.8,313.57,9315.0,312.3075,312.7264,311.9585,312.7264,9315.0
2018-04-20 11:15:00,313.71,314.14,313.71,313.89,3885.0,312.866,313.2949,312.866,313.0456,3885.0
2018-04-20 11:20:00,313.86,313.86,313.36,313.7,1802.0,313.0156,313.0156,312.517,312.8561,1802.0
2018-04-20 11:25:00,313.97,313.97,313.62,313.85,1868.0,313.1253,313.1253,312.7763,313.0057,1868.0
2018-04-20 11:30:00,313.62,314.25,313.62,314.13,2825.0,312.7763,313.4046,312.7763,313.2849,2825.0
2018-04-20 11:35:00,314.22,314.33,313.89,313.97,3384.0,313.3747,313.4844,313.0456,313.1253,3384.0
2018-04-20 11:40:00,314.18,314.32,314.04,314.13,1200.0,313.3348,313.4744,313.1951,313.2849,1200.0
2018-04-20 11:45:00,314.03,314.76,314.02,314.54,4451.0,313.1852,313.9132,313.1752,313.6938,4451.0
2018-04-20 11:50:00,314.66,315.1,314.62,314.76,3941.0,313.8135,314.2523,313.7736,313.9132,3941.0
2018-04-20 11:55:00,314.62,314.72,314.43,314.43,1000.0,313.7736,313.8733,313.5841,313.5841,1000.0
2018-04-20 12:00:00,314.3,314.3,313.9,313.96,1300.0,313.4544,313.4544,313.0555,313.1154,1300.0
2018-04-20 12:05:00,313.99,313.99,313.83,313.93,562.0,313.1453,313.1453,312.9857,313.0854,562.0
2018-04-20 12:10:00,313.71,313.75,313.27,313.27,1200.0,312.866,312.9059,312.4272,312.4272,1200.0
2018-04-20 12:15:00,313.19,313.57,313.18,313.34,2092.0,312.3474,312.7264,312.3375,312.497,2092.0
2018-04-20 12:20:00,313.22,313.39,313.05,313.05,1320.0,312.3774,312.5469,312.2078,312.2078,1320.0
2018-04-20 12:25:00,313.06,313.55,313.06,313.27,1600.0,312.2178,312.7065,312.2178,312.4272,1600.0
2018-04-20 12:30:00,313.0,313.75,313.0,313.75,1344.0,312.1579,312.9059,312.1579,312.9059,1344.0
2018-04-20 12:35:00,313.7,313.75,313.34,313.34,1375.0,312.8561,312.9059,312.497,312.497,1375.0
2018-04-20 12:40:00,313.44,313.61,313.37,313.38,800.0,312.5968,312.7663,312.527,312.5369,800.0
2018-04-20 12:45:00,313.64,313.83,313.47,313.83,1503.0,312.7962,312.9857,312.6267,312.9857,1503.0
2018-04-20 12:50:00,313.78,314.14,313.76,314.14,700.0,312.9358,313.2949,312.9159,313.2949,700.0
2018-04-20 12:55:00,314.04,314.26,313.78,314.25,4581.0,313.1951,313.4146,312.9358,313.4046,4581.0
2018-04-20 13:00:00,314.25,314.25,313.73,313.95,1578.0,313.4046,313.4046,312.886,313.1054,1578.0
2018-04-20 13:05:00,313.87,314.3,313.84,314.14,1500.0,313.0256,313.4544,312.9957,313.2949,1500.0
2018-04-20 13:10:00,314.17,314.5,314.14,314.39,12295.0,313.3248,313.6539,313.2949,313.5442,12295.0
2018-04-20 13:15:00,314.56,314.57,313.34,313.34,3300.0,313.7137,313.7237,312.497,312.497,3300.0
2018-04-20 13:20:00,313.08,313.35,312.18,312.18,5435.0,312.2377,312.507,311.3402,311.3402,5435.0
2018-04-20 13:25:00,312.3,312.76,312.14,312.76,1472.0,311.4598,311.9186,311.3003,311.9186,1472.0
2018-04-20 13:30:00,312.42,312.42,311.97,312.03,3907.0,311.5795,311.5795,311.1307,311.1906,3907.0
2018-04-20 13:35:00,312.16,312.6,312.03,312.6,1400.0,311.3202,311.759,311.1906,311.759,1400.0
2018-04-20 13:40:00,312.67,312.67,311.94,312.16,3356.0,311.8288,311.8288,311.1008,311.3202,3356.0
2018-04-20 13:45:00,312.31,312.49,312.16,312.22,3826.0,311.4698,311.6493,311.3202,311.38,3826.0
2018-04-20 13:50:00,312.35,312.83,312.33,312.6,1500.0,311.5097,311.9884,311.4897,311.759,1500.0
2018-04-20 13:55:00,312.49,312.95,312.49,312.72,2039.0,311.6493,312.1081,311.6493,311.8787,2039.0
2018-04-20 14:00:00,312.65,312.74,312.62,312.62,400.0,311.8089,311.8986,311.779,311.779,400.0
2018-04-20 14:05:00,312.72,312.74,312.59,312.59,999.0,311.8787,311.8986,311.749,311.749,999.0
2018-04-20 14:10:00,312.7,312.7,311.83,312.03,4739.0,311.8588,311.8588,310.9911,311.1906,4739.0
2018-04-20 14:15:00,312.03,312.17,311.74,311.86,3218.0,311.1906,311.3302,310.9013,311.021,3218.0
2018-04-20 14:20:00,311.7,312.08,311.58,311.93,2678.0,310.8614,311.2404,310.7418,311.0908,2678.0
2018-04-20 14:25:00,311.81,312.29,311.69,312.28,1817.0,310.9711,311.4499,310.8515,311.4399,1817.0
2018-04-20 14:30:00,312.13,312.13,311.85,311.85,3719.0,311.2903,311.2903,311.011,311.011,3719.0
2018-04-20 14:35:00,311.94,312.19,311.84,311.94,2000.0,311.1008,311.3501,311.0011,311.1008,2000.0
2018-04-20 14:40:00,312.0,312.3,311.96,312.19,1482.0,311.1606,311.4598,311.1207,311.3501,1482.0
2018-04-20 14:45:00,312.15,312.15,312.0,312.07,1800.0,311.3102,311.3102,311.1606,311.2304,1800.0
2018-04-20 14:50:00,312.18,312.18,311.79,311.96,1600.0,311.3402,311.3402,310.9512,311.1207,1600.0
2018-04-20 14:55:00,312.06,312.35,311.96,312.3,2706.0,311.2205,311.5097,311.1207,311.4598,2706.0
2018-04-20 15:00:00,312.09,312.36,311.99,312.0,14619.0,311.2504,311.5197,311.1507,311.1606,14619.0
2018-04-20 15:05:00,312.0,312.0,311.34,311.35,8386.0,311.1606,311.1606,310.5024,310.5124,8386.0
2018-04-20 15:10:00,311.49,312.08,311.47,312.03,3660.0,310.652,311.2404,310.6321,311.1906,3660.0
2018-04-20 15:15:00,311.93,311.94,311.55,311.83,3532.0,311.0908,311.1008,310.7118,310.9911,3532.0
2018-04-20 15:20:00,312.09,312.4,312.05,312.4,2665.0,311.2504,311.5596,311.2105,311.5596,2665.0
2018-04-20 15:25:00,312.47,313.74,312.47,313.71,12529.0,311.6294,312.896,311.6294,312.866,12529.0
2018-04-20 15:30:00,313.56,313.68,312.73,313.17,6400.0,312.7164,312.8361,311.8887,312.3275,6400.0
2018-04-20 15:35:00,312.99,314.33,312.98,314.26,6005.0,312.148,313.4844,312.138,313.4146,6005.0
2018-04-20 15:40:00,314.18,314.3,313.72,313.76,11180.0,313.3348,313.4544,312.876,312.9159,11180.0
2018-04-20 15:45:00,313.63,313.77,313.49,313.75,8692.0,312.7863,312.9259,312.6466,312.9059,8692.0
2018-04-20 15:50:00,314.24,314.34,313.33,313.85,16630.0,313.3946,313.4943,312.4871,313.0057,16630.0
2018-04-20 15:55:00,313.85,314.26,313.61,314.26,48786.0,313.0057,313.4146,312.7663,313.4146,48786.0
2018-04-23 09:30:00,316.03,316.63,314.79,315.14,5801.0,315.1798,315.7782,313.9431,314.2922,5801.0
2018-04-23 09:35:00,315.51,316.09,315.51,315.57,1650.0,314.6612,315.2396,314.6612,314.721,1650.0
2018-04-23 09:40:00,315.53,315.53,315.16,315.45,3300.0,314.6811,314.6811,314.3121,314.6014,3300.0
2018-04-23 09:45:00,315.51,317.17,314.91,316.82,4591.0,314.6612,316.3167,314.0628,315.9677,4591.0
2018-04-23 09:50:00,316.9,316.9,315.38,315.38,5557.0,316.0475,316.0475,314.5315,314.5315,5557.0
2018-04-23 09:55:00,315.66,316.41,315.65,316.25,4850.0,314.8108,315.5588,314.8008,315.3992,4850.0
2018-04-23 10:00:00,316.08,316.12,314.86,314.87,3386.0,315.2297,315.2696,314.0129,314.0229,3386.0
2018-04-23 10:05:00,315.01,315.01,313.8,314.6,7314.0,314.1625,314.1625,312.9558,313.7536,7314.0
2018-04-23 10:10:00,314.81,315.24,313.99,314.4,8000.0,313.9631,314.3919,313.1453,313.5542,8000.0
2018-04-23 10:15:00,314.63,315.14,314.63,314.9,2503.0,313.7836,314.2922,313.7836,314.0528,2503.0
2018-04-23 10:20:00,315.01,315.09,314.46,314.55,8111.0,314.1625,314.2423,313.614,313.7038,8111.0
2018-04-23 10:25:00,314.69,315.47,314.69,314.92,5214.0,313.8434,314.6213,313.8434,314.0728,5214.0
2018-04-23 10:30:00,315.24,315.95,315.07,315.95,3386.0,314.3919,315.1,314.2224,315.1,3386.0
2018-04-23 10:35:00,315.92,315.99,314.75,314.75,3261.0,315.0701,315.1399,313.9032,313.9032,3261.0
2018-04-23 10:40:00,314.37,314.93,314.36,314.86,1800.0,313.5243,314.0828,313.5143,314.0129,1800.0
2018-04-23 10:45:00,314.86,315.91,314.78,315.53,9052.0,314.0129,315.0601,313.9332,314.6811,9052.0
2018-04-23 10:50:00,315.52,315.72,315.27,315.62,3432.0,314.6712,314.8706,314.4218,314.7709,3432.0
2018-04-23 10:55:00,315.93,316.3,315.73,315.77,3991.0,315.0801,315.4491,314.8806,314.9205,3991.0
2018-04-23 11:00:00,315.76,316.36,315.7,316.36,3697.0,314.9105,315.5089,314.8507,315.5089,3697.0
2018-04-23 11:05:00,316.2,316.52,316.18,316.44,1673.0,315.3493,315.6685,315.3294,315.5887,1673.0
2018-04-23 11:10:00,316.55,317.35,316.51,317.16,4019.0,315.6984,316.4962,315.6585,316.3068,4019.0
2018-04-23 11:15:00,317.4,317.43,317.22,317.43,2260.0,316.5461,316.576,316.3666,316.576,2260.0
2018-04-23 11:20:00,317.43,317.86,317.43,317.64,1000.0,316.576,317.0049,316.576,316.7855,1000.0
2018-04-23 11:25:00,317.63,318.48,317.48,318.24,4151.0,316.7755,317.6232,316.6259,317.3838,4151.0
2018-04-23 11:30:00,318.23,318.23,317.07,317.07,3552.0,317.3739,317.3739,316.217,316.217,3552.0
2018-04-23 11:35:00,317.22,317.75,317.04,317.68,3525.0,316.3666,316.8952,316.1871,316.8254,3525.0
2018-04-23 11:40:00,317.46,318.0,317.46,317.92,1649.0,316.6059,317.1445,316.6059,317.0647,1649.0
2018-04-23 11:45:00,317.57,318.0,316.99,316.99,2197.0,316.7157,317.1445,316.1372,316.1372,2197.0
2018-04-23 11:50:00,316.9,317.29,316.42,317.06,3123.0,316.0475,316.4364,315.5687,316.207,3123.0
2018-04-23 11:55:00,317.4,317.4,316.61,317.36,3406.0,316.5461,316.5461,315.7582,316.5062,3406.0
2018-04-23 12:00:00,317.04,317.36,316.78,316.78,6286.0,316.1871,316.5062,315.9278,315.9278,6286.0
2018-04-23 12:05:00,316.78,316.97,316.42,316.45,3024.0,315.9278,316.1173,315.5687,315.5987,3024.0
2018-04-23 12:10:00,316.45,316.87,316.45,316.68,1390.0,315.5987,316.0175,315.5987,315.828,1390.0
2018-04-23 12:15:00,316.94,316.94,316.66,316.77,1307.0,316.0873,316.0873,315.8081,315.9178,1307.0
2018-04-23 12:20:00,316.44,316.59,316.18,316.18,1008.0,315.5887,315.7383,315.3294,315.3294,1008.0
2018-04-23 12:25:00,316.18,316.24,315.99,316.13,1300.0,315.3294,315.3892,315.1399,315.2795,1300.0
2018-04-23 12:30:00,316.33,316.36,315.65,315.65,2400.0,315.479,315.5089,314.8008,314.8008,2400.0
2018-04-23 12:35:00,315.66,315.98,315.44,315.85,9975.0,314.8108,315.1299,314.5914,315.0003,9975.0
2018-04-23 12:40:00,315.99,316.16,315.79,316.16,7100.0,315.1399,315.3094,314.9404,315.3094,7100.0
2018-04-23 12:45:00,316.09,316.18,315.73,315.73,800.0,315.2396,315.3294,314.8806,314.8806,800.0
2018-04-23 12:50:00,315.61,315.87,315.54,315.54,1000.0,314.7609,315.0202,314.6911,314.6911,1000.0
2018-04-23 12:55:00,315.48,315.58,315.05,315.55,3425.0,314.6313,314.731,314.2024,314.7011,3425.0
2018-04-23 13:00:00,315.65,315.72,315.51,315.51,350.0,314.8008,314.8706,314.6612,314.6612,350.0
2018-04-23 13:05:00,315.4,315.4,315.19,315.19,1200.0,314.5515,314.5515,314.3421,314.3421,1200.0
2018-04-23 13:10:00,315.34,315.34,314.92,315.24,1453.0,314.4917,314.4917,314.0728,314.3919,1453.0
2018-04-23 13:15:00,315.11,315.19,315.11,315.19,883.0,314.2623,314.3421,314.2623,314.3421,883.0
2018-04-23 13:20:00,315.01,315.41,315.01,315.25,1500.0,314.1625,314.5615,314.1625,314.4019,1500.0
2018-04-23 13:25:00,315.15,315.53,315.14,315.2,1000.0,314.3022,314.6811,314.2922,314.352,1000.0
2018-04-23 13:30:00,315.55,315.78,315.52,315.73,3792.0,314.7011,314.9305,314.6712,314.8806,3792.0
2018-04-23 13:35:00,315.78,315.96,315.72,315.96,1537.0,314.9305,315.11,314.8706,315.11,1537.0
2018-04-23 13:40:00,315.74,315.96,315.58,315.58,1900.0,314.8906,315.11,314.731,314.731,1900.0
2018-04-23 13:45:00,315.77,316.3,315.77,316.3,3150.0,314.9205,315.4491,314.9205,315.4491,3150.0
2018-04-23 13:50:00,316.2,316.92,316.12,316.81,2290.0,315.3493,316.0674,315.2696,315.9577,2290.0
2018-04-23 13:55:00,316.9,317.2,316.71,316.82,3004.0,316.0475,316.3466,315.858,315.9677,3004.0
2018-04-23 14:00:00,316.33,316.64,315.81,316.01,8418.0,315.479,315.7882,314.9604,315.1598,8418.0
2018-04-23 14:05:00,315.9,315.96,315.48,315.48,2502.0,315.0501,315.11,314.6313,314.6313,2502.0
2018-04-23 14:10:00,315.45,316.03,315.24,315.26,2900.0,314.6014,315.1798,314.3919,314.4119,2900.0
2018-04-23 14:15:00,315.39,315.79,315.3,315.66,1700.0,314.5415,314.9404,314.4518,314.8108,1700.0
2018-04-23 14:20:00,315.38,315.85,315.37,315.85,2813.0,314.5315,315.0003,314.5216,315.0003,2813.0
2018-04-23 14:25:00,315.65,315.78,315.12,315.33,2700.0,314.8008,314.9305,314.2722,314.4817,2700.0
2018-04-23 14:30:00,315.16,315.37,314.89,315.12,2337.0,314.3121,314.5216,314.0429,314.2722,2337.0
2018-04-23 14:35:00,315.06,315.2,314.9,315.2,2351.0,314.2124,314.352,314.0528,314.352,2351.0
2018-04-23 14:40:00,315.37,315.73,315.35,315.69,5650.0,314.5216,314.8806,314.5016,314.8407,5650.0
2018-04-23 14:45:00,315.39,315.7,315.26,315.42,1700.0,314.5415,314.8507,314.4119,314.5714,1700.0
2018-04-23 14:50:00,315.45,315.45,314.83,314.83,1666.0,314.6014,314.6014,313.983,313.983,1666.0
2018-04-23 14:55:00,314.69,314.94,314.68,314.68,1200.0,313.8434,314.0927,313.8334,313.8334,1200.0
2018-04-23 15:00:00,314.89,315.39,314.87,315.39,11082.0,314.0429,314.5415,314.0229,314.5415,11082.0
2018-04-23 15:05:00,315.47,315.58,315.3,315.35,9722.0,314.6213,314.731,314.4518,314.5016,9722.0
2018-04-23 15:10:00,315.43,315.97,315.28,315.53,4880.0,314.5814,315.12,314.4318,314.6811,4880.0
2018-04-23 15:15:00,315.67,315.67,315.27,315.6,5140.0,314.8208,314.8208,314.4218,314.751,5140.0
2018-04-23 15:20:00,315.66,315.95,315.46,315.59,7609.0,314.8108,315.1,314.6113,314.741,7609.0
2018-04-23 15:25:00,315.74,315.84,315.47,315.67,9109.0,314.8906,314.9903,314.6213,314.8208,9109.0
2018-04-23 15:30:00,315.67,316.24,315.65,316.17,9928.0,314.8208,315.3892,314.8008,315.3194,9928.0
2018-04-23 15:35:00,316.17,316.25,315.94,315.96,8215.0,315.3194,315.3992,315.09,315.11,8215.0
2018-04-23 15:40:00,315.93,316.17,315.86,316.09,7900.0,315.0801,315.3194,315.0103,315.2396,7900.0
2018-04-23 15:45:00,316.29,316.57,315.98,316.02,6800.0,315.4391,315.7183,315.1299,315.1698,6800.0
2018-04-23 15:50:00,316.17,316.2,315.86,315.97,9911.0,315.3194,315.3493,315.0103,315.12,9911.0
2018-04-23 15:55:00,315.95,316.14,315.78,316.01,26641.0,315.1,315.2895,314.9305,315.1598,26641.0
2018-04-24 09:30:00,317.99,318.52,316.48,316.49,13703.0,317.1345,317.6631,315.6286,315.6386,13703.0
2018-04-24 09:35:00,316.48,317.17,315.24,317.17,3862.0,315.6286,316.3167,314.3919,316.3167,3862.0
2018-04-24 09:40:00,317.79,317.79,316.94,317.13,7480.0,316.9351,316.9351,316.0873,316.2768,7480.0
2018-04-24 09:45:00,316.73,316.73,315.29,315.29,3282.0,315.8779,315.8779,314.4418,314.4418,3282.0
2018-04-24 09:50:00,315.32,315.37,313.33,313.4,10171.0,314.4717,314.5216,312.4871,312.5569,10171.0
2018-04-24 09:55:00,313.47,314.71,313.46,314.17,5487.0,312.6267,313.8633,312.6167,313.3248,5487.0
2018-04-24 10:00:00,314.17,314.82,313.85,314.54,12300.0,313.3248,313.9731,313.0057,313.6938,12300.0
2018-04-24 10:05:00,314.44,315.02,314.12,314.85,6448.0,313.5941,314.1725,313.2749,314.003,6448.0
2018-04-24 10:10:00,315.15,315.58,314.4,314.4,2521.0,314.3022,314.731,313.5542,313.5542,2521.0
2018-04-24 10:15:00,314.25,314.39,313.89,313.89,7182.0,313.4046,313.5442,313.0456,313.0456,7182.0
2018-04-24 10:20:00,314.19,314.19,313.77,313.95,2804.0,313.3447,313.3447,312.9259,313.1054,2804.0
2018-04-24 10:25:00,314.15,314.55,313.97,314.35,3731.0,313.3049,313.7038,313.1253,313.5043,3731.0
2018-04-24 10:30:00,314.38,314.38,313.84,314.19,4000.0,313.5342,313.5342,312.9957,313.3447,4000.0
2018-04-24 10:35:00,314.24,314.58,313.89,314.57,1000.0,313.3946,313.7337,313.0456,313.7237,1000.0
2018-04-24 10:40:00,314.45,314.94,314.38,314.62,2455.0,313.604,314.0927,313.5342,313.7736,2455.0
2018-04-24 10:45:00,314.62,314.79,314.05,314.37,2000.0,313.7736,313.9431,313.2051,313.5243,2000.0
2018-04-24 10:50:00,314.44,314.59,313.9,314.26,5370.0,313.5941,313.7437,313.0555,313.4146,5370.0
2018-04-24 10:55:00,314.34,314.8,314.33,314.53,3300.0,313.4943,313.9531,313.4844,313.6838,3300.0
2018-04-24 11:00:00,314.4,314.49,313.78,314.4,12500.0,313.5542,313.6439,312.9358,313.5542,12500.0
2018-04-24 11:05:00,314.43,314.78,314.1,314.78,1500.0,313.5841,313.9332,313.255,313.9332,1500.0
2018-04-24 11:10:00,314.78,315.58,314.78,315.57,5212.0,313.9332,314.731,313.9332,314.721,5212.0
2018-04-24 11:15:00,315.5,315.68,314.69,314.97,3512.0,314.6512,314.8307,313.8434,314.1226,3512.0
2018-04-24 11:20:00,315.04,315.1,314.28,314.28,1997.0,314.1925,314.2523,313.4345,313.4345,1997.0
2018-04-24 11:25:00,313.98,314.28,313.98,314.13,1439.0,313.1353,313.4345,313.1353,313.2849,1439.0
2018-04-24 11:30:00,314.53,315.03,314.49,315.03,3369.0,313.6838,314.1825,313.6439,314.1825,3369.0
2018-04-24 11:35:00,315.14,315.14,314.85,314.97,1300.0,314.2922,314.2922,314.003,314.1226,1300.0
2018-04-24 11:40:00,315.14,315.32,315.14,315.2,1800.0,314.2922,314.4717,314.2922,314.352,1800.0
2018-04-24 11:45:00,315.2,315.28,315.12,315.15,710.0,314.352,314.4318,314.2722,314.3022,710.0
2018-04-24 11:50:00,315.33,315.73,315.08,315.2,4399.0,314.4817,314.8806,314.2324,314.352,4399.0
2018-04-24 11:55:00,315.21,315.45,314.93,315.05,2300.0,314.362,314.6014,314.0828,314.2024,2300.0
2018-04-24 12:00:00,314.87,315.2,314.69,314.98,3058.0,314.0229,314.352,313.8434,314.1326,3058.0
2018-04-24 12:05:00,315.0,315.41,315.0,315.4,2731.0,314.1526,314.5615,314.1526,314.5515,2731.0
2018-04-24 12:10:00,315.27,315.39,315.1,315.16,1509.0,314.4218,314.5415,314.2523,314.3121,1509.0
2018-04-24 12:15:00,315.1,315.16,314.81,314.97,2600.0,314.2523,314.3121,313.9631,314.1226,2600.0
2018-04-24 12:20:00,315.05,315.07,314.84,314.91,1402.0,314.2024,314.2224,313.993,314.0628,1402.0
2018-04-24 12:25:00,314.88,315.21,314.88,315.21,2036.0,314.0329,314.362,314.0329,314.362,2036.0
2018-04-24 12:30:00,315.13,315.27,315.13,315.21,300.0,314.2822,314.4218,314.2822,314.362,300.0
2018-04-24 12:35:00,314.91,315.14,314.64,314.71,3050.0,314.0628,314.2922,313.7935,313.8633,3050.0
2018-04-24 12:40:00,314.61,314.71,314.5,314.68,3174.0,313.7636,313.8633,313.6539,313.8334,3174.0
2018-04-24 12:45:00,314.71,314.71,314.38,314.51,1471.0,313.8633,313.8633,313.5342,313.6639,1471.0
2018-04-24 12:50:00,314.54,314.55,313.98,313.99,3300.0,313.6938,313.7038,313.1353,313.1453,3300.0
2018-04-24 12:55:00,313.97,314.03,313.64,313.8,8202.0,313.1253,313.1852,312.7962,312.9558,8202.0
2018-04-24 13:00:00,313.79,314.26,313.79,314.26,7874.0,312.9458,313.4146,312.9458,313.4146,7874.0
2018-04-24 13:05:00,314.09,314.56,314.09,314.48,4142.0,313.245,313.7137,313.245,313.634,4142.0
2018-04-24 13:10:00,314.71,314.83,314.51,314.83,2600.0,313.8633,313.983,313.6639,313.983,2600.0
2018-04-24 13:15:00,314.67,315.34,314.67,314.9,2480.0,313.8235,314.4917,313.8235,314.0528,2480.0
2018-04-24 13:20:00,315.01,315.28,314.7,314.7,2217.0,314.1625,314.4318,313.8534,313.8534,2217.0
2018-04-24 13:25:00,314.99,315.03,314.71,314.84,1013.0,314.1426,314.1825,313.8633,313.993,1013.0
2018-04-24 13:30:00,314.55,314.92,314.55,314.6,7300.0,313.7038,314.0728,313.7038,313.7536,7300.0
2018-04-24 13:35:00,314.51,314.51,314.07,314.07,1932.0,313.6639,313.6639,313.2251,313.2251,1932.0
2018-04-24 13:40:00,314.0,314.46,314.0,314.17,1519.0,313.1553,313.614,313.1553,313.3248,1519.0
2018-04-24 13:45:00,314.16,314.37,313.94,314.04,3314.0,313.3148,313.5243,313.0954,313.1951,3314.0
2018-04-24 13:50:00,313.98,314.0,313.25,313.25,12255.0,313.1353,313.1553,312.4073,312.4073,12255.0
2018-04-24 13:55:00,313.15,313.15,312.59,312.9,3950.0,312.3075,312.3075,311.749,312.0582,3950.0
2018-04-24 14:00:00,312.61,312.61,311.97,311.97,4424.0,311.769,311.769,311.1307,311.1307,4424.0
2018-04-24 14:05:00,311.93,312.27,311.71,312.2,2590.0,311.0908,311.4299,310.8714,311.3601,2590.0
2018-04-24 14:10:00,312.13,312.27,312.03,312.2,1500.0,311.2903,311.4299,311.1906,311.3601,1500.0
2018-04-24 14:15:00,311.6,311.64,310.67,310.68,7045.0,310.7617,310.8016,309.8342,309.8442,7045.0
2018-04-24 14:20:00,310.62,312.13,310.51,312.05,6833.0,309.7843,311.2903,309.6746,311.2105,6833.0
2018-04-24 14:25:00,312.09,312.38,311.18,311.18,5517.0,311.2504,311.5396,310.3428,310.3428,5517.0
2018-04-24 14:30:00,311.14,311.61,311.13,311.61,1900.0,310.303,310.7717,310.293,310.7717,1900.0
2018-04-24 14:35:00,311.86,311.86,310.53,310.53,3691.0,311.021,311.021,309.6946,309.6946,3691.0
2018-04-24 14:40:00,310.65,311.63,310.62,311.58,3356.0,309.8143,310.7916,309.7843,310.7418,3356.0
2018-04-24 14:45:00,311.67,312.21,311.67,312.01,2600.0,310.8315,311.3701,310.8315,311.1706,2600.0
2018-04-24 14:50:00,312.1,312.18,311.15,311.27,3125.0,311.2604,311.3402,310.3129,310.4326,3125.0
2018-04-24 14:55:00,311.35,311.46,311.08,311.08,2537.0,310.5124,310.6221,310.2431,310.2431,2537.0
2018-04-24 15:00:00,311.23,312.25,311.23,312.25,2350.0,310.3927,311.41,310.3927,311.41,2350.0
2018-04-24 15:05:00,312.32,312.74,312.18,312.54,4050.0,311.4798,311.8986,311.3402,311.6992,4050.0
2018-04-24 15:10:00,312.58,312.61,312.25,312.4,10462.0,311.7391,311.769,311.41,311.5596,10462.0
2018-04-24 15:15:00,312.52,313.08,312.31,312.31,4550.0,311.6792,312.2377,311.4698,311.4698,4550.0
2018-04-24 15:20:00,312.41,312.87,312.14,312.78,3700.0,311.5695,312.0283,311.3003,311.9385,3700.0
2018-04-24 15:25:00,312.68,312.74,312.13,312.13,10700.0,311.8388,311.8986,311.2903,311.2903,10700.0
2018-04-24 15:30:00,312.04,312.07,311.19,311.19,7817.0,311.2005,311.2304,310.3528,310.3528,7817.0
2018-04-24 15:35:00,311.09,311.52,310.98,311.34,10023.0,310.2531,310.6819,310.1434,310.5024,10023.0
2018-04-24 15:40:00,311.27,311.49,310.6,310.82,10290.0,310.4326,310.652,309.7644,309.9838,10290.0
2018-04-24 15:45:00,310.82,312.47,310.74,312.15,10200.0,309.9838,311.6294,309.904,311.3102,10200.0
2018-04-24 15:50:00,312.04,312.56,311.84,312.54,28322.0,311.2005,311.7191,311.0011,311.6992,28322.0
2018-04-24 15:55:00,312.62,312.85,311.76,311.97,39580.0,311.779,312.0083,310.9213,311.1307,39580.0
2018-04-25 09:30:00,312.0,312.55,311.04,312.55,3663.0,311.1606,311.7092,310.2032,311.7092,3663.0
2018-04-25 09:35:00,312.27,312.55,311.7,312.5,4967.0,311.4299,311.7092,310.8614,311.6593,4967.0
2018-04-25 09:40:00,312.5,312.51,311.23,311.63,2800.0,311.6593,311.6693,310.3927,310.7916,2800.0
2018-04-25 09:45:00,311.26,311.99,311.14,311.96,3020.0,310.4226,311.1507,310.303,311.1207,3020.0
2018-04-25 09:50:00,312.04,312.51,311.74,312.24,2000.0,311.2005,311.6693,310.9013,311.4,2000.0
2018-04-25 09:55:00,312.07,312.53,311.6,312.53,2910.0,311.2304,311.6892,310.7617,311.6892,2910.0
2018-04-25 10:00:00,312.18,313.83,312.16,313.82,7372.0,311.3402,312.9857,311.3202,312.9757,7372.0
2018-04-25 10:05:00,313.8,315.03,313.45,315.03,16549.0,312.9558,314.1825,312.6067,314.1825,16549.0
2018-04-25 10:10:00,314.75,315.61,314.59,315.25,10773.0,313.9032,314.7609,313.7437,314.4019,10773.0
2018-04-25 10:15:00,315.52,317.23,315.4,316.88,21484.0,314.6712,316.3766,314.5515,316.0275,21484.0
2018-04-25 10:20:00,316.98,317.2,316.45,317.06,6450.0,316.1272,316.3466,315.5987,316.207,6450.0
2018-04-25 10:25:00,317.12,317.54,316.48,317.18,12665.0,316.2669,316.6857,315.6286,316.3267,12665.0
2018-04-25 10:30:00,317.01,317.85,317.0,317.41,14505.0,316.1572,316.9949,316.1472,316.5561,14505.0
2018-04-25 10:35:00,317.74,319.96,317.38,319.96,10274.0,316.8852,319.0992,316.5262,319.0992,10274.0
2018-04-25 10:40:00,319.67,320.25,319.59,320.15,11445.0,318.81,319.3884,318.7302,319.2887,11445.0
2018-04-25 10:45:00,320.01,320.28,319.65,320.12,4442.0,319.1491,319.4184,318.7901,319.2588,4442.0
2018-04-25 10:50:00,319.85,319.85,318.75,318.85,3398.0,318.9895,318.9895,317.8925,317.9922,3398.0
2018-04-25 10:55:00,319.04,319.44,318.94,319.0,2360.0,318.1817,318.5806,318.082,318.1418,2360.0
2018-04-25 11:00:00,319.28,319.61,319.27,319.4,3723.0,318.4211,318.7502,318.4111,318.5407,3723.0
2018-04-25 11:05:00,319.34,319.48,319.01,319.38,3100.0,318.4809,318.6205,318.1518,318.5208,3100.0
2018-04-25 11:10:00,319.38,320.69,319.3,320.67,13200.0,318.5208,319.8273,318.441,319.8073,13200.0
2018-04-25 11:15:00,320.67,321.23,320.38,320.68,6834.0,319.8073,320.3658,319.5181,319.8173,6834.0
2018-04-25 11:20:00,320.76,320.98,320.52,320.75,5890.0,319.8971,320.1165,319.6577,319.8871,5890.0
2018-04-25 11:25:00,320.96,320.96,320.44,320.6,2290.0,320.0965,320.0965,319.5779,319.7375,2290.0
2018-04-25 11:30:00,320.63,320.78,319.29,319.53,3365.0,319.7674,319.917,318.431,318.6704,3365.0
2018-04-25 11:35:00,319.87,319.88,319.15,319.35,3121.0,319.0095,319.0194,318.2914,318.4909,3121.0
2018-04-25 11:40:00,319.1,319.38,318.93,319.38,6499.0,318.2415,318.5208,318.072,318.5208,6499.0
2018-04-25 11:45:00,319.24,319.6,319.03,319.04,4256.0,318.3812,318.7402,318.1717,318.1817,4256.0
2018-04-25 11:50:00,319.17,319.28,318.73,319.09,2600.0,318.3113,318.4211,317.8725,318.2316,2600.0
2018-04-25 11:55:00,319.03,319.03,317.83,317.83,3105.0,318.1717,318.1717,316.975,316.975,3105.0
2018-04-25 12:00:00,317.83,317.83,317.33,317.6,2852.0,316.975,316.975,316.4763,316.7456,2852.0
2018-04-25 12:05:00,317.4,317.4,316.89,316.91,2818.0,316.5461,316.5461,316.0375,316.0574,2818.0
2018-04-25 12:10:00,316.57,316.95,316.38,316.76,1870.0,315.7183,316.0973,315.5289,315.9078,1870.0
2018-04-25 12:15:00,317.07,317.36,317.07,317.35,2200.0,316.217,316.5062,316.217,316.4962,2200.0
2018-04-25 12:20:00,317.32,317.62,317.02,317.39,1500.0,316.4663,316.7655,316.1671,316.5361,1500.0
2018-04-25 12:25:00,317.1,317.18,316.89,316.9,700.0,316.2469,316.3267,316.0375,316.0475,700.0
2018-04-25 12:30:00,316.74,317.15,316.71,317.13,2141.0,315.8879,316.2968,315.858,316.2768,2141.0
2018-04-25 12:35:00,317.11,317.53,317.11,317.48,3504.0,316.2569,316.6758,316.2569,316.6259,3504.0
2018-04-25 12:40:00,317.46,317.66,317.06,317.06,2500.0,316.6059,316.8054,316.207,316.207,2500.0
2018-04-25 12:45:00,317.18,317.21,316.97,317.01,2100.0,316.3267,316.3566,316.1173,316.1572,2100.0
2018-04-25 12:50:00,317.01,317.02,316.22,316.22,2700.0,316.1572,316.1671,315.3693,315.3693,2700.0
2018-04-25 12:55:00,316.45,316.55,316.39,316.39,1922.0,315.5987,315.6984,315.5388,315.5388,1922.0
2018-04-25 13:00:00,316.59,317.03,316.59,316.59,1200.0,315.7383,316.1771,315.7383,315.7383,1200.0
2018-04-25 13:05:00,316.61,316.79,316.41,316.65,1553.0,315.7582,315.9378,315.5588,315.7981,1553.0
2018-04-25 13:10:00,316.56,316.56,316.15,316.22,1500.0,315.7084,315.7084,315.2995,315.3693,1500.0
2018-04-25 13:15:00,316.25,316.36,315.95,315.95,829.0,315.3992,315.5089,315.1,315.1,829.0
2018-04-25 13:20:00,316.04,316.04,315.82,315.92,1711.0,315.1898,315.1898,314.9704,315.0701,1711.0
2018-04-25 13:25:00,315.89,316.51,315.89,316.51,2400.0,315.0402,315.6585,315.0402,315.6585,2400.0
2018-04-25 13:30:00,316.47,317.28,316.31,317.01,3500.0,315.6186,316.4264,315.459,316.1572,3500.0
2018-04-25 13:35:00,317.17,317.35,316.83,316.83,4700.0,316.3167,316.4962,315.9776,315.9776,4700.0
2018-04-25 13:40:00,316.98,317.18,316.71,316.86,1900.0,316.1272,316.3267,315.858,316.0076,1900.0
2018-04-25 13:45:00,316.63,316.7,316.41,316.47,2300.0,315.7782,315.848,315.5588,315.6186,2300.0
2018-04-25 13:50:00,316.26,316.33,315.82,316.33,3100.0,315.4092,315.479,314.9704,315.479,3100.0
2018-04-25 13:55:00,316.4,316.4,316.2,316.3,600.0,315.5488,315.5488,315.3493,315.4491,600.0
2018-04-25 14:00:00,316.05,316.05,315.4,315.6,1938.0,315.1997,315.1997,314.5515,314.751,1938.0
2018-04-25 14:05:00,315.7,315.74,315.0,315.0,1960.0,314.8507,314.8906,314.1526,314.1526,1960.0
2018-04-25 14:10:00,315.34,315.54,314.9,315.03,1800.0,314.4917,314.6911,314.0528,314.1825,1800.0
2018-04-25 14:15:00,315.0,315.13,314.51,314.75,3442.0,314.1526,314.2822,313.6639,313.9032,3442.0
2018-04-25 14:20:00,314.53,314.87,314.49,314.71,7098.0,313.6838,314.0229,313.6439,313.8633,7098.0
2018-04-25 14:25:00,314.76,315.2,314.63,314.63,2416.0,313.9132,314.352,313.7836,313.7836,2416.0
2018-04-25 14:30:00,314.73,315.12,314.27,315.12,1800.0,313.8833,314.2722,313.4245,314.2722,1800.0
2018-04-25 14:35:00,315.4,315.51,315.16,315.16,800.0,314.5515,314.6612,314.3121,314.3121,800.0
2018-04-25 14:40:00,315.43,315.43,315.16,315.17,1167.0,314.5814,314.5814,314.3121,314.3221,1167.0
2018-04-25 14:45:00,315.02,315.25,314.87,315.18,2118.0,314.1725,314.4019,314.0229,314.3321,2118.0
2018-04-25 14:50:00,315.19,315.44,315.19,315.42,1469.0,314.3421,314.5914,314.3421,314.5714,1469.0
2018-04-25 14:55:00,315.76,317.5,315.63,317.34,9502.0,314.9105,316.6458,314.7809,316.4863,9502.0
2018-04-25 15:00:00,317.39,317.81,317.12,317.33,6560.0,316.5361,316.955,316.2669,316.4763,6560.0
2018-04-25 15:05:00,317.29,317.4,317.09,317.31,3100.0,316.4364,316.5461,316.2369,316.4564,3100.0
2018-04-25 15:10:00,317.17,317.82,317.17,317.82,3514.0,316.3167,316.965,316.3167,316.965,3514.0
2018-04-25 15:15:00,317.83,317.85,317.37,317.43,2900.0,316.975,316.9949,316.5162,316.576,2900.0
2018-04-25 15:20:00,317.31,317.38,316.97,316.97,2451.0,316.4564,316.5262,316.1173,316.1173,2451.0
2018-04-25 15:25:00,317.15,317.29,316.89,317.21,3200.0,316.2968,316.4364,316.0375,316.3566,3200.0
2018-04-25 15:30:00,317.11,317.41,316.55,316.73,8589.0,316.2569,316.5561,315.6984,315.8779,8589.0
2018-04-25 15:35:00,316.8,316.82,316.02,316.02,4942.0,315.9477,315.9677,315.1698,315.1698,4942.0
2018-04-25 15:40:00,316.14,316.33,315.96,316.09,5800.0,315.2895,315.479,315.11,315.2396,5800.0
2018-04-25 15:45:00,316.1,316.1,315.58,315.58,6348.0,315.2496,315.2496,314.731,314.731,6348.0
2018-04-25 15:50:00,315.15,315.4,314.77,315.36,15899.0,314.3022,314.5515,313.9232,314.5116,15899.0
2018-04-25 15:55:00,315.38,316.21,315.37,316.21,25308.0,314.5315,315.3593,314.5216,315.3593,25308.0
2018-04-26 09:30:00,318.08,318.71,317.78,318.71,5780.0,317.2243,317.8526,316.9251,317.8526,5780.0
2018-04-26 09:35:00,318.38,318.54,316.24,317.25,15879.0,317.5235,317.683,315.3892,316.3965,15879.0
2018-04-26 09:40:00,317.4,318.39,317.14,318.39,1711.0,316.5461,317.5334,316.2868,317.5334,1711.0
2018-04-26 09:45:00,318.39,320.15,318.3,319.7,5699.0,317.5334,319.2887,317.4437,318.8399,5699.0
2018-04-26 09:50:00,319.61,322.34,319.36,322.0,13199.0,318.7502,321.4728,318.5008,321.1337,13199.0
2018-04-26 09:55:00,322.19,322.7,321.81,322.13,7810.0,321.3232,321.8319,320.9442,321.2634,7810.0
2018-04-26 10:00:00,321.96,323.68,321.45,323.63,7366.0,321.0938,322.8092,320.5852,322.7593,7366.0
2018-04-26 10:05:00,323.15,324.78,322.88,324.36,12710.0,322.2806,323.9063,322.0114,323.4874,12710.0
2018-04-26 10:10:00,324.3,325.0,324.18,324.85,15825.0,323.4275,324.1257,323.3079,323.9761,15825.0
2018-04-26 10:15:00,324.85,325.87,324.85,325.55,13497.0,323.9761,324.9933,323.9761,324.6742,13497.0
2018-04-26 10:20:00,325.39,325.66,324.72,324.91,10700.0,324.5146,324.7839,323.8464,324.0359,10700.0
2018-04-26 10:25:00,324.75,326.96,324.61,326.76,10052.0,323.8763,326.0804,323.7367,325.8809,10052.0
2018-04-26 10:30:00,326.75,327.16,326.49,326.85,13492.0,325.871,326.2799,325.6117,325.9707,13492.0
2018-04-26 10:35:00,326.74,327.05,326.61,326.93,7670.0,325.861,326.1701,325.7313,326.0505,7670.0
2018-04-26 10:40:00,326.9,326.9,325.36,325.36,6830.0,326.0206,326.0206,324.4847,324.4847,6830.0
2018-04-26 10:45:00,325.5,325.5,324.25,324.55,3900.0,324.6243,324.6243,323.3777,323.6769,3900.0
2018-04-26 10:50:00,324.69,325.17,324.41,325.17,3117.0,323.8165,324.2952,323.5373,324.2952,3117.0
2018-04-26 10:55:00,325.04,325.33,323.99,324.17,3985.0,324.1656,324.4548,323.1184,323.2979,3985.0
2018-04-26 11:00:00,324.3,324.31,323.61,323.98,3685.0,323.4275,323.4375,322.7394,323.1084,3685.0
2018-04-26 11:05:00,324.08,324.08,323.08,323.09,5873.0,323.2081,323.2081,322.2108,322.2208,5873.0
2018-04-26 11:10:00,323.22,323.56,323.16,323.21,3600.0,322.3505,322.6895,322.2906,322.3405,3600.0
2018-04-26 11:15:00,323.09,323.78,322.81,323.78,6131.0,322.2208,322.9089,321.9416,322.9089,6131.0
2018-04-26 11:20:00,323.61,323.69,322.69,323.06,2190.0,322.7394,322.8192,321.8219,322.1909,2190.0
2018-04-26 11:25:00,322.7,322.88,322.6,322.87,3100.0,321.8319,322.0114,321.7321,322.0014,3100.0
2018-04-26 11:30:00,322.7,323.42,322.59,322.99,3900.0,321.8319,322.5499,321.7221,322.1211,3900.0
2018-04-26 11:35:00,322.97,323.13,322.8,323.11,2800.0,322.1011,322.2607,321.9316,322.2407,2800.0
2018-04-26 11:40:00,323.22,323.22,322.31,322.7,2414.0,322.3505,322.3505,321.4429,321.8319,2414.0
2018-04-26 11:45:00,322.65,323.38,322.41,323.19,10775.0,321.782,322.51,321.5426,322.3205,10775.0
2018-04-26 11:50:00,323.47,324.14,323.3,324.14,5552.0,322.5998,323.268,322.4302,323.268,5552.0
2018-04-26 11:55:00,324.19,325.18,324.19,325.09,6003.0,323.3178,324.3052,323.3178,324.2154,6003.0
2018-04-26 12:00:00,325.41,325.49,324.1,324.1,3036.0,324.5346,324.6143,323.2281,323.2281,3036.0
2018-04-26 12:05:00,324.28,324.37,323.95,323.95,2400.0,323.4076,323.4974,323.0785,323.0785,2400.0
2018-04-26 12:10:00,324.08,324.08,323.49,323.96,2200.0,323.2081,323.2081,322.6197,323.0885,2200.0
2018-04-26 12:15:00,323.95,324.55,323.95,324.46,1409.0,323.0785,323.6769,323.0785,323.5871,1409.0
2018-04-26 12:20:00,324.54,324.91,324.53,324.91,2200.0,323.6669,324.0359,323.6569,324.0359,2200.0
2018-04-26 12:25:00,325.0,325.2,324.56,324.56,4015.0,324.1257,324.3251,323.6868,323.6868,4015.0
2018-04-26 12:30:00,324.57,324.81,324.36,324.75,3548.0,323.6968,323.9362,323.4874,323.8763,3548.0
2018-04-26 12:35:00,324.77,325.47,324.62,325.41,6174.0,323.8963,324.5944,323.7467,324.5346,6174.0
2018-04-26 12:40:00,325.21,325.27,324.93,325.12,2506.0,324.3351,324.3949,324.0559,324.2453,2506.0
2018-04-26 12:45:00,325.1,325.1,324.35,324.57,2600.0,324.2254,324.2254,323.4774,323.6968,2600.0
2018-04-26 12:50:00,324.5,324.52,323.99,324.52,3390.0,323.627,323.647,323.1184,323.647,3390.0
2018-04-26 12:55:00,324.74,324.75,324.18,324.19,1092.0,323.8664,323.8763,323.3079,323.3178,1092.0
2018-04-26 13:00:00,324.26,324.32,324.03,324.31,1845.0,323.3877,323.4475,323.1583,323.4375,1845.0
2018-04-26 13:05:00,324.43,324.43,323.77,323.9,2694.0,323.5572,323.5572,322.899,323.0286,2694.0
2018-04-26 13:10:00,323.63,324.18,323.63,324.12,1100.0,322.7593,323.3079,322.7593,323.248,1100.0
2018-04-26 13:15:00,323.8,323.8,323.65,323.79,1600.0,322.9289,322.9289,322.7793,322.9189,1600.0
2018-04-26 13:20:00,323.92,324.36,323.91,324.13,1799.0,323.0486,323.4874,323.0386,323.258,1799.0
2018-04-26 13:25:00,324.05,324.11,323.84,323.84,900.0,323.1782,323.2381,322.9688,322.9688,900.0
2018-04-26 13:30:00,323.82,324.46,323.73,324.46,2000.0,322.9488,323.5871,322.8591,323.5871,2000.0
2018-04-26 13:35:00,324.52,324.88,324.28,324.88,3700.0,323.647,324.006,323.4076,324.006,3700.0
2018-04-26 13:40:00,324.78,325.0,324.7,324.7,1741.0,323.9063,324.1257,323.8265,323.8265,1741.0
2018-04-26 13:45:00,324.66,325.51,324.66,325.51,2573.0,323.7866,324.6343,323.7866,324.6343,2573.0
2018-04-26 13:50:00,325.38,325.85,325.21,325.39,4582.0,324.5046,324.9734,324.3351,324.5146,4582.0
2018-04-26 13:55:00,325.44,326.2,325.44,326.07,4114.0,324.5645,325.3224,324.5645,325.1928,4114.0
2018-04-26 14:00:00,326.0,326.36,326.0,326.24,2152.0,325.123,325.482,325.123,325.3623,2152.0
2018-04-26 14:05:00,326.04,326.5,325.95,326.5,2545.0,325.1629,325.6216,325.0731,325.6216,2545.0
2018-04-26 14:10:00,326.27,326.83,326.27,326.37,16658.0,325.3922,325.9507,325.3922,325.492,16658.0
2018-04-26 14:15:00,326.24,326.32,325.76,325.9,4976.0,325.3623,325.4421,324.8836,325.0232,4976.0
2018-04-26 14:20:00,325.94,326.0,325.36,325.4,1600.0,325.0631,325.123,324.4847,324.5246,1600.0
2018-04-26 14:25:00,325.5,326.11,325.2,326.11,4211.0,324.6243,325.2327,324.3251,325.2327,4211.0
2018-04-26 14:30:00,325.81,326.1,325.6,326.07,950.0,324.9335,325.2227,324.724,325.1928,950.0
2018-04-26 14:35:00,326.07,326.31,325.76,326.04,6450.0,325.1928,325.4321,324.8836,325.1629,6450.0
2018-04-26 14:40:00,326.05,326.12,325.69,325.81,13962.0,325.1728,325.2427,324.8138,324.9335,13962.0
2018-04-26 14:45:00,325.81,325.85,325.62,325.7,11909.0,324.9335,324.9734,324.744,324.8238,11909.0
2018-04-26 14:50:00,325.75,325.9,325.39,325.72,4898.0,324.8736,325.0232,324.5146,324.8437,4898.0
2018-04-26 14:55:00,325.57,325.9,325.56,325.78,18919.0,324.6941,325.0232,324.6842,324.9036,18919.0
2018-04-26 15:00:00,325.8,326.25,325.66,325.66,22486.0,324.9235,325.3723,324.7839,324.7839,22486.0
2018-04-26 15:05:00,325.66,326.04,325.38,325.9,11419.0,324.7839,325.1629,324.5046,325.0232,11419.0
2018-04-26 15:10:00,326.07,326.08,325.7,325.78,10796.0,325.1928,325.2028,324.8238,324.9036,10796.0
2018-04-26 15:15:00,325.84,325.91,325.23,325.23,5325.0,324.9634,325.0332,324.355,324.355,5325.0
2018-04-26 15:20:00,325.23,325.25,324.55,324.67,5100.0,324.355,324.375,323.6769,323.7966,5100.0
2018-04-26 15:25:00,324.75,325.0,324.21,324.27,6851.0,323.8763,324.1257,323.3378,323.3976,6851.0
2018-04-26 15:30:00,324.18,324.7,324.0,324.7,6455.0,323.3079,323.8265,323.1284,323.8265,6455.0
2018-04-26 15:35:00,324.62,325.05,324.6,324.6,5970.0,323.7467,324.1755,323.7267,323.7267,5970.0
2018-04-26 15:40:00,324.22,324.89,324.04,324.89,7860.0,323.3478,324.016,323.1682,324.016,7860.0
2018-04-26 15:45:00,324.83,324.85,323.92,324.31,11805.0,323.9561,323.9761,323.0486,323.4375,11805.0
2018-04-26 15:50:00,324.1,324.1,322.72,323.76,22363.0,323.2281,323.2281,321.8518,322.889,22363.0
2018-04-26 15:55:00,323.84,324.01,323.44,324.01,40589.0,322.9688,323.1383,322.5699,323.1383,40589.0
2018-04-27 09:30:00,317.0,317.99,312.24,313.21,75093.0,316.1472,317.1345,311.4,312.3674,75093.0
2018-04-27 09:35:00,313.34,313.48,308.24,309.36,82701.0,312.497,312.6367,307.4108,308.5277,82701.0
2018-04-27 09:40:00,309.31,309.55,305.0,306.23,41941.0,308.4779,308.7172,304.1795,305.4062,41941.0
2018-04-27 09:45:00,306.41,306.69,303.51,303.54,45933.0,305.5857,305.8649,302.6935,302.7234,45933.0
2018-04-27 09:50:00,303.54,303.75,299.55,303.24,54683.0,302.7234,302.9328,298.7441,302.4242,54683.0
2018-04-27 09:55:00,303.15,304.76,301.15,301.91,25348.0,302.3344,303.9401,300.3398,301.0978,25348.0
2018-04-27 10:00:00,301.47,304.72,301.32,304.63,26933.0,300.659,303.9002,300.5094,303.8105,26933.0
2018-04-27 10:05:00,304.63,306.39,303.82,306.39,29984.0,303.8105,305.5657,303.0026,305.5657,29984.0
2018-04-27 10:10:00,306.3,306.46,303.95,304.16,32980.0,305.476,305.6355,303.1323,303.3417,32980.0
2018-04-27 10:15:00,304.01,305.2,304.0,304.05,10350.0,303.1921,304.3789,303.1822,303.232,10350.0
2018-04-27 10:20:00,304.0,305.1,303.9,305.07,7687.0,303.1822,304.2792,303.0824,304.2493,7687.0
2018-04-27 10:25:00,304.87,305.85,304.22,304.22,12616.0,304.0498,305.0272,303.4016,303.4016,12616.0
2018-04-27 10:30:00,304.06,304.36,302.97,303.11,8122.0,303.242,303.5412,302.1549,302.2946,8122.0
2018-04-27 10:35:00,303.15,303.54,301.39,301.42,8095.0,302.3344,302.7234,300.5792,300.6091,8095.0
2018-04-27 10:40:00,301.48,301.48,300.59,301.0,21647.0,300.6689,300.6689,299.7813,300.1902,21647.0
2018-04-27 10:45:00,301.1,301.82,300.4,300.58,7634.0,300.29,301.008,299.5918,299.7714,7634.0
2018-04-27 10:50:00,300.47,300.78,299.65,299.79,31355.0,299.6617,299.9708,298.8439,298.9835,31355.0
2018-04-27 10:55:00,299.85,300.27,299.69,300.13,28879.0,299.0433,299.4622,298.8838,299.3226,28879.0
2018-04-27 11:00:00,300.15,301.93,300.15,301.89,8914.0,299.3425,301.1177,299.3425,301.0778,8914.0
2018-04-27 11:05:00,302.0,304.81,301.94,304.31,19364.0,301.1875,303.99,301.1277,303.4913,19364.0
2018-04-27 11:10:00,304.35,306.33,303.91,305.32,23971.0,303.5312,305.5059,303.0924,304.4986,23971.0
2018-04-27 11:15:00,305.06,305.25,303.02,303.3,10997.0,304.2393,304.4288,302.2048,302.484,10997.0
2018-04-27 11:20:00,303.02,303.66,302.87,303.66,8313.0,302.2048,302.8431,302.0552,302.8431,8313.0
2018-04-27 11:25:00,303.59,304.62,303.01,304.62,23358.0,302.7733,303.8005,302.1948,303.8005,23358.0
2018-04-27 11:30:00,304.62,305.08,304.38,305.08,11944.0,303.8005,304.2593,303.5611,304.2593,11944.0
2018-04-27 11:35:00,305.38,306.25,304.7,304.75,79306.0,304.5584,305.4261,303.8803,303.9301,79306.0
2018-04-27 11:40:00,304.61,304.63,303.18,303.18,6511.0,303.7905,303.8105,302.3644,302.3644,6511.0
2018-04-27 11:45:00,303.42,303.61,302.89,302.91,7699.0,302.6037,302.7932,302.0751,302.0951,7699.0
2018-04-27 11:50:00,302.75,303.77,302.27,303.5,22669.0,301.9355,302.9528,301.4568,302.6835,22669.0
2018-04-27 11:55:00,303.57,304.31,303.38,303.83,7452.0,302.7533,303.4913,302.5638,303.0126,7452.0
2018-04-27 12:00:00,303.83,305.48,303.83,305.48,12406.0,303.0126,304.6582,303.0126,304.6582,12406.0
2018-04-27 12:05:00,305.49,305.84,305.17,305.39,5892.0,304.6682,305.0172,304.349,304.5684,5892.0
2018-04-27 12:10:00,305.6,305.94,305.1,305.6,5502.0,304.7779,305.1169,304.2792,304.7779,5502.0
2018-04-27 12:15:00,305.77,306.07,305.15,305.16,5715.0,304.9474,305.2466,304.3291,304.339,5715.0
2018-04-27 12:20:00,305.34,305.39,304.47,304.56,5304.0,304.5186,304.5684,303.6509,303.7407,5304.0
2018-04-27 12:25:00,304.51,304.58,304.19,304.23,3030.0,303.6908,303.7606,303.3716,303.4115,3030.0
2018-04-27 12:30:00,304.18,304.18,302.92,302.94,10613.0,303.3617,303.3617,302.1051,302.125,10613.0
2018-04-27 12:35:00,302.94,303.78,302.78,303.76,6357.0,302.125,302.9628,301.9654,302.9428,6357.0
2018-04-27 12:40:00,303.65,304.59,303.62,304.02,3602.0,302.8331,303.7706,302.8032,303.2021,3602.0
2018-04-27 12:45:00,304.02,304.33,303.94,304.01,4711.0,303.2021,303.5113,303.1223,303.1921,4711.0
2018-04-27 12:50:00,304.2,304.29,303.7,303.99,3750.0,303.3816,303.4714,302.883,303.1722,3750.0
2018-04-27 12:55:00,304.42,306.2,304.42,306.09,75349.0,303.601,305.3762,303.601,305.2665,75349.0
2018-04-27 13:00:00,306.23,306.23,305.83,305.92,3638.0,305.4062,305.4062,305.0072,305.097,3638.0
2018-04-27 13:05:00,305.73,305.82,305.52,305.74,6666.0,304.9075,304.9973,304.6981,304.9175,6666.0
2018-04-27 13:10:00,305.63,305.65,305.15,305.42,4329.0,304.8078,304.8277,304.3291,304.5983,4329.0
2018-04-27 13:15:00,305.41,305.41,304.65,304.65,2061.0,304.5884,304.5884,303.8304,303.8304,2061.0
2018-04-27 13:20:00,304.65,304.65,303.85,304.11,5058.0,303.8304,303.8304,303.0326,303.2919,5058.0
2018-04-27 13:25:00,303.84,305.09,303.84,304.67,16749.0,303.0226,304.2692,303.0226,303.8504,16749.0
2018-04-27 13:30:00,304.59,305.12,304.59,304.85,8145.0,303.7706,304.2991,303.7706,304.0299,8145.0
2018-04-27 13:35:00,304.89,306.07,304.72,305.73,12639.0,304.0698,305.2466,303.9002,304.9075,12639.0
2018-04-27 13:40:00,305.92,306.04,305.25,305.78,13282.0,305.097,305.2167,304.4288,304.9574,13282.0
2018-04-27 13:45:00,305.97,306.69,305.76,306.28,15293.0,305.1469,305.8649,304.9374,305.456,15293.0
2018-04-27 13:50:00,306.24,306.58,305.81,306.58,14147.0,305.4161,305.7552,304.9873,305.7552,14147.0
2018-04-27 13:55:00,306.39,306.63,306.09,306.62,7198.0,305.5657,305.8051,305.2665,305.7951,7198.0
2018-04-27 14:00:00,306.53,306.81,306.16,306.76,9329.0,305.7054,305.9846,305.3363,305.9347,9329.0
2018-04-27 14:05:00,306.78,307.75,306.7,307.61,7603.0,305.9547,306.9221,305.8749,306.7824,7603.0
2018-04-27 14:10:00,307.74,309.22,307.73,309.22,14662.0,306.9121,308.3881,306.9021,308.3881,14662.0
2018-04-27 14:15:00,309.21,309.22,308.44,308.6,5679.0,308.3781,308.3881,307.6102,307.7698,5679.0
2018-04-27 14:20:00,308.6,309.21,308.6,309.03,5648.0,307.7698,308.3781,307.7698,308.1986,5648.0
2018-04-27 14:25:00,309.12,309.46,308.98,309.25,2832.0,308.2884,308.6275,308.1488,308.418,2832.0
2018-04-27 14:30:00,309.25,309.82,309.14,309.6,13869.0,308.418,308.9865,308.3083,308.7671,13869.0
2018-04-27 14:35:00,309.51,310.29,309.48,310.29,9394.0,308.6773,309.4552,308.6474,309.4552,9394.0
2018-04-27 14:40:00,310.29,310.4,309.37,309.84,10365.0,309.4552,309.5649,308.5377,309.0064,10365.0
2018-04-27 14:45:00,309.75,309.98,309.7,309.88,6995.0,308.9167,309.1461,308.8668,309.0463,6995.0
2018-04-27 14:50:00,309.8,309.87,308.2,308.72,7424.0,308.9666,309.0364,307.3709,307.8895,7424.0
2018-04-27 14:55:00,308.76,310.24,308.71,310.24,6751.0,307.9294,309.4054,307.8795,309.4054,6751.0
2018-04-27 15:00:00,310.25,311.15,309.5,311.06,14940.0,309.4153,310.3129,308.6674,310.2232,14940.0
2018-04-27 15:05:00,311.01,311.91,311.01,311.83,14484.0,310.1733,311.0709,310.1733,310.9911,14484.0
2018-04-27 15:10:00,311.91,312.05,310.64,310.75,20625.0,311.0709,311.2105,309.8043,309.914,20625.0
2018-04-27 15:15:00,310.74,312.93,310.73,312.93,18075.0,309.904,312.0881,309.8941,312.0881,18075.0
2018-04-27 15:20:00,312.92,312.92,311.48,311.91,33640.0,312.0782,312.0782,310.642,311.0709,33640.0
2018-04-27 15:25:00,311.88,313.21,311.82,313.17,11100.0,311.041,312.3674,310.9811,312.3275,11100.0
2018-04-27 15:30:00,313.1,313.15,312.21,312.82,15847.0,312.2577,312.3075,311.3701,311.9784,15847.0
2018-04-27 15:35:00,312.99,313.78,312.98,313.66,12111.0,312.148,312.9358,312.138,312.8162,12111.0
2018-04-27 15:40:00,313.65,313.72,312.02,312.2,23669.0,312.8062,312.876,311.1806,311.3601,23669.0
2018-04-27 15:45:00,312.2,313.38,312.08,313.38,19023.0,311.3601,312.5369,311.2404,312.5369,19023.0
2018-04-27 15:50:00,313.57,313.71,312.49,312.99,34057.0,312.7264,312.866,311.6493,312.148,34057.0
2018-04-27 15:55:00,313.04,313.49,312.88,313.08,74378.0,312.1978,312.6466,312.0383,312.2377,74378.0
2018-04-30 09:30:00,311.0,311.0,306.0,308.65,22396.0,310.1633,310.1633,305.1768,307.8196,22396.0
2018-04-30 09:35:00,308.55,309.11,307.43,307.68,28623.0,307.7199,308.2784,306.6029,306.8523,28623.0
2018-04-30 09:40:00,308.0,310.8,307.61,310.63,18307.0,307.1714,309.9639,306.7824,309.7943,18307.0
2018-04-30 09:45:00,310.39,310.97,309.94,310.32,7816.0,309.555,310.1334,309.1062,309.4852,7816.0
2018-04-30 09:50:00,310.34,310.37,308.11,308.63,10200.0,309.5051,309.535,307.2811,307.7997,10200.0
2018-04-30 09:55:00,308.73,308.92,307.04,307.26,20554.0,307.8994,308.0889,306.214,306.4334,20554.0
2018-04-30 10:00:00,307.01,307.4,306.12,306.61,16818.0,306.1841,306.573,305.2965,305.7851,16818.0
2018-04-30 10:05:00,306.49,306.5,305.25,306.29,38538.0,305.6655,305.6754,304.4288,305.466,38538.0
2018-04-30 10:10:00,306.15,306.15,304.81,305.49,13396.0,305.3264,305.3264,303.99,304.6682,13396.0
2018-04-30 10:15:00,305.52,305.75,304.46,304.82,41380.0,304.6981,304.9275,303.6409,304.0,41380.0
2018-04-30 10:20:00,304.7,305.92,304.35,305.77,30522.0,303.8803,305.097,303.5312,304.9474,30522.0
2018-04-30 10:25:00,305.81,306.41,305.27,305.31,44560.0,304.9873,305.5857,304.4487,304.4886,44560.0
2018-04-30 10:30:00,305.42,306.24,305.37,305.96,9470.0,304.5983,305.4161,304.5485,305.1369,9470.0
2018-04-30 10:35:00,305.82,305.99,304.66,304.98,8125.0,304.9973,305.1668,303.8404,304.1595,8125.0
2018-04-30 10:40:00,304.75,304.95,304.32,304.38,4322.0,303.9301,304.1296,303.5013,303.5611,4322.0
2018-04-30 10:45:00,304.25,304.5,303.81,304.32,6932.0,303.4315,303.6808,302.9927,303.5013,6932.0
2018-04-30 10:50:00,304.5,304.58,304.22,304.39,2150.0,303.6808,303.7606,303.4016,303.5711,2150.0
2018-04-30 10:55:00,304.23,304.3,303.82,304.17,4466.0,303.4115,303.4814,303.0026,303.3517,4466.0
2018-04-30 11:00:00,304.31,305.18,304.31,304.69,5923.0,303.4913,304.359,303.4913,303.8703,5923.0
2018-04-30 11:05:00,304.67,304.67,303.89,303.95,5856.0,303.8504,303.8504,303.0725,303.1323,5856.0
2018-04-30 11:10:00,304.04,304.19,303.06,303.33,12203.0,303.2221,303.3716,302.2447,302.514,12203.0
2018-04-30 11:15:00,303.43,303.43,301.05,301.14,17971.0,302.6137,302.6137,300.2401,300.3299,17971.0
2018-04-30 11:20:00,301.14,301.51,300.47,301.49,15768.0,300.3299,300.6989,299.6617,300.6789,15768.0
2018-04-30 11:25:00,301.7,301.7,300.92,301.05,4991.0,300.8883,300.8883,300.1104,300.2401,4991.0
2018-04-30 11:30:00,301.05,303.38,301.05,302.46,8876.0,300.2401,302.5638,300.2401,301.6463,8876.0
2018-04-30 11:35:00,302.31,302.68,301.81,302.68,4400.0,301.4967,301.8657,300.9981,301.8657,4400.0
2018-04-30 11:40:00,302.94,303.31,302.43,303.0,7581.0,302.125,302.494,301.6164,302.1848,7581.0
2018-04-30 11:45:00,303.15,303.31,301.81,301.81,3500.0,302.3344,302.494,300.9981,300.9981,3500.0
2018-04-30 11:50:00,301.94,302.41,301.78,301.84,5976.0,301.1277,301.5964,300.9681,301.028,5976.0
2018-04-30 11:55:00,302.01,302.41,301.95,302.32,8438.0,301.1975,301.5964,301.1377,301.5067,8438.0
2018-04-30 12:00:00,302.53,302.84,298.22,298.49,51221.0,301.7161,302.0253,297.4177,297.687,51221.0
2018-04-30 12:05:00,298.66,300.45,298.19,300.45,12738.0,297.8565,299.6417,297.3878,299.6417,12738.0
2018-04-30 12:10:00,300.99,300.99,299.94,299.94,5438.0,300.1803,300.1803,299.1331,299.1331,5438.0
2018-04-30 12:15:00,299.87,300.0,298.93,299.28,6324.0,299.0633,299.1929,298.1258,298.4749,6324.0
2018-04-30 12:20:00,299.15,300.28,299.15,300.19,5625.0,298.3452,299.4722,298.3452,299.3824,5625.0
2018-04-30 12:25:00,300.02,300.69,299.97,300.46,9475.0,299.2129,299.8811,299.163,299.6517,9475.0
2018-04-30 12:30:00,300.35,300.53,300.23,300.34,6200.0,299.542,299.7215,299.4223,299.532,6200.0
2018-04-30 12:35:00,300.21,300.3,299.85,299.89,8636.0,299.4024,299.4921,299.0433,299.0832,8636.0
2018-04-30 12:40:00,300.09,300.51,299.83,300.41,10172.0,299.2827,299.7015,299.0234,299.6018,10172.0
2018-04-30 12:45:00,300.35,300.47,299.91,300.09,10436.0,299.542,299.6617,299.1032,299.2827,10436.0
2018-04-30 12:50:00,300.22,301.0,300.06,301.0,17782.0,299.4123,300.1902,299.2528,300.1902,17782.0
2018-04-30 12:55:00,301.23,302.42,301.23,302.32,6388.0,300.4196,301.6064,300.4196,301.5067,6388.0
2018-04-30 13:00:00,302.42,303.03,302.42,303.03,9361.0,301.6064,302.2148,301.6064,302.2148,9361.0
2018-04-30 13:05:00,302.82,303.12,302.74,302.77,5448.0,302.0053,302.3045,301.9255,301.9555,5448.0
2018-04-30 13:10:00,302.94,302.95,302.12,302.82,10034.0,302.125,302.135,301.3072,302.0053,10034.0
2018-04-30 13:15:00,303.0,304.36,303.0,304.32,12409.0,302.1848,303.5412,302.1848,303.5013,12409.0
2018-04-30 13:20:00,304.08,305.08,304.04,304.04,8630.0,303.2619,304.2593,303.2221,303.2221,8630.0
2018-04-30 13:25:00,304.0,304.83,304.0,304.69,2968.0,303.1822,304.0099,303.1822,303.8703,2968.0
2018-04-30 13:30:00,304.96,306.15,304.96,305.68,9759.0,304.1396,305.3264,304.1396,304.8576,9759.0
2018-04-30 13:35:00,305.67,306.48,305.37,306.48,9447.0,304.8477,305.6555,304.5485,305.6555,9447.0
2018-04-30 13:40:00,306.42,306.79,305.89,306.67,31098.0,305.5956,305.9647,305.0671,305.845,31098.0
2018-04-30 13:45:00,306.63,306.84,306.06,306.2,7427.0,305.8051,306.0145,305.2366,305.3762,7427.0
2018-04-30 13:50:00,306.06,306.16,305.6,305.6,6160.0,305.2366,305.3363,304.7779,304.7779,6160.0
2018-04-30 13:55:00,305.6,306.4,305.37,306.38,6330.0,304.7779,305.5757,304.5485,305.5558,6330.0
2018-04-30 14:00:00,306.49,306.5,305.94,306.1,7407.0,305.6655,305.6754,305.1169,305.2765,7407.0
2018-04-30 14:05:00,306.05,306.12,305.03,305.23,3406.0,305.2266,305.2965,304.2094,304.4088,3406.0
2018-04-30 14:10:00,304.99,304.99,303.54,304.54,7018.0,304.1695,304.1695,302.7234,303.7207,7018.0
2018-04-30 14:15:00,304.64,305.37,304.33,304.88,10917.0,303.8204,304.5485,303.5113,304.0598,10917.0
2018-04-30 14:20:00,304.87,305.93,304.87,305.53,5294.0,304.0498,305.107,304.0498,304.708,5294.0
2018-04-30 14:25:00,305.47,305.47,305.01,305.19,2700.0,304.6482,304.6482,304.1894,304.369,2700.0
2018-04-30 14:30:00,305.36,305.36,304.65,304.66,7162.0,304.5385,304.5385,303.8304,303.8404,7162.0
2018-04-30 14:35:00,304.64,305.3,304.51,304.68,7098.0,303.8204,304.4787,303.6908,303.8603,7098.0
2018-04-30 14:40:00,304.74,304.74,303.96,304.05,3189.0,303.9202,303.9202,303.1423,303.232,3189.0
2018-04-30 14:45:00,304.05,304.97,303.53,304.86,8990.0,303.232,304.1495,302.7134,304.0398,8990.0
2018-04-30 14:50:00,304.78,305.43,304.66,305.33,5807.0,303.9601,304.6083,303.8404,304.5086,5807.0
2018-04-30 14:55:00,305.5,305.59,304.57,304.87,7986.0,304.6781,304.7679,303.7506,304.0498,7986.0
2018-04-30 15:00:00,304.69,305.24,304.69,305.01,6472.0,303.8703,304.4188,303.8703,304.1894,6472.0
2018-04-30 15:05:00,304.97,305.47,304.95,305.47,6000.0,304.1495,304.6482,304.1296,304.6482,6000.0
2018-04-30 15:10:00,305.57,305.85,305.54,305.79,8311.0,304.7479,305.0272,304.718,304.9673,8311.0
2018-04-30 15:15:00,305.7,305.9,305.09,305.42,8513.0,304.8776,305.077,304.2692,304.5983,8513.0
2018-04-30 15:20:00,305.44,305.5,304.69,304.69,6343.0,304.6183,304.6781,303.8703,303.8703,6343.0
2018-04-30 15:25:00,304.68,304.89,304.41,304.41,7369.0,303.8603,304.0698,303.5911,303.5911,7369.0
2018-04-30 15:30:00,304.48,304.55,303.91,304.53,7842.0,303.6609,303.7307,303.0924,303.7107,7842.0
2018-04-30 15:35:00,304.43,305.0,304.26,304.48,8874.0,303.611,304.1795,303.4415,303.6609,8874.0
2018-04-30 15:40:00,304.44,304.44,304.0,304.19,12178.0,303.621,303.621,303.1822,303.3716,12178.0
2018-04-30 15:45:00,304.26,305.1,304.26,304.98,18832.0,303.4415,304.2792,303.4415,304.1595,18832.0
2018-04-30 15:50:00,304.89,304.89,304.0,304.04,17344.0,304.0698,304.0698,303.1822,303.2221,17344.0
2018-04-30 15:55:00,304.13,304.37,303.56,303.74,34932.0,303.3118,303.5512,302.7433,302.9229,34932.0
2018-05-01 09:30:00,302.93,303.56,299.19,301.0,37752.0,302.115,302.7433,298.3851,300.1902,37752.0
2018-05-01 09:35:00,301.0,301.05,298.87,300.28,19468.0,300.1902,300.2401,298.066,299.4722,19468.0
2018-05-01 09:40:00,300.03,300.63,298.95,299.8,15736.0,299.2228,299.8212,298.1457,298.9935,15736.0
2018-05-01 09:45:00,299.58,301.59,299.34,301.03,7449.0,298.774,300.7786,298.5347,300.2201,7449.0
2018-05-01 09:50:00,301.16,301.16,299.52,299.73,15401.0,300.3498,300.3498,298.7142,298.9236,15401.0
2018-05-01 09:55:00,299.88,300.15,298.23,299.08,11071.0,299.0732,299.3425,297.4277,298.2754,11071.0
2018-05-01 10:00:00,299.08,299.08,297.7,298.06,11840.0,298.2754,298.2754,296.8991,297.2581,11840.0
2018-05-01 10:05:00,297.86,298.79,297.52,298.48,5892.0,297.0587,297.9862,296.7196,297.677,5892.0
2018-05-01 10:10:00,298.68,299.33,298.28,298.85,6145.0,297.8765,298.5247,297.4775,298.046,6145.0
2018-05-01 10:15:00,298.83,298.83,298.27,298.78,6062.0,298.0261,298.0261,297.4676,297.9762,6062.0
2018-05-01 10:20:00,298.68,299.42,298.36,299.2,7766.0,297.8765,298.6145,297.5573,298.3951,7766.0
2018-05-01 10:25:00,299.05,299.19,296.5,296.76,25982.0,298.2455,298.3851,295.7023,295.9616,25982.0
2018-05-01 10:30:00,296.76,297.73,296.68,297.05,15392.0,295.9616,296.929,295.8819,296.2509,15392.0
2018-05-01 10:35:00,297.05,297.05,295.66,296.15,14908.0,296.2509,296.2509,294.8646,295.3533,14908.0
2018-05-01 10:40:00,296.22,297.41,296.21,297.02,5815.0,295.4231,296.6099,295.4131,296.2209,5815.0
2018-05-01 10:45:00,297.24,298.1,297.1,298.1,6368.0,296.4403,297.298,296.3007,297.298,6368.0
2018-05-01 10:50:00,297.55,298.09,297.19,297.2,3331.0,296.7495,297.2881,296.3905,296.4005,3331.0
2018-05-01 10:55:00,297.32,297.8,296.58,296.58,9007.0,296.5201,296.9988,295.7821,295.7821,9007.0
2018-05-01 11:00:00,296.43,296.43,295.05,295.06,7470.0,295.6325,295.6325,294.2562,294.2662,7470.0
2018-05-01 11:05:00,295.21,296.68,295.21,296.5,6871.0,294.4158,295.8819,294.4158,295.7023,6871.0
2018-05-01 11:10:00,296.68,296.97,295.78,295.89,7054.0,295.8819,296.1711,294.9843,295.094,7054.0
2018-05-01 11:15:00,295.78,296.6,295.74,295.78,6190.0,294.9843,295.8021,294.9444,294.9843,6190.0
2018-05-01 11:20:00,296.21,296.91,296.08,296.23,5098.0,295.4131,296.1112,295.2835,295.4331,5098.0
2018-05-01 11:25:00,296.02,296.62,295.9,296.34,5800.0,295.2236,295.822,295.1039,295.5428,5800.0
2018-05-01 11:30:00,296.42,297.28,296.32,297.15,7208.0,295.6226,296.4802,295.5228,296.3506,7208.0
2018-05-01 11:35:00,297.22,297.22,296.15,296.28,4875.0,296.4204,296.4204,295.3533,295.4829,4875.0
2018-05-01 11:40:00,296.26,296.42,295.7,296.13,5464.0,295.463,295.6226,294.9045,295.3333,5464.0
2018-05-01 11:45:00,296.09,296.51,295.74,295.89,9990.0,295.2934,295.7123,294.9444,295.094,9990.0
2018-05-01 11:50:00,295.78,295.89,294.5,295.0,17425.0,294.9843,295.094,293.7077,294.2064,17425.0
2018-05-01 11:55:00,294.99,295.09,294.11,294.23,6833.0,294.1964,294.2961,293.3188,293.4384,6833.0
2018-05-01 12:00:00,294.36,296.15,294.36,295.06,7807.0,293.5681,295.3533,293.5681,294.2662,7807.0
2018-05-01 12:05:00,295.33,296.05,295.31,295.8,5868.0,294.5355,295.2535,294.5155,295.0042,5868.0
2018-05-01 12:10:00,295.68,296.78,295.48,296.72,6638.0,294.8845,295.9816,294.6851,295.9217,6638.0
2018-05-01 12:15:00,296.72,296.96,296.3,296.46,3606.0,295.9217,296.1611,295.5029,295.6624,3606.0
2018-05-01 12:20:00,296.52,296.96,296.29,296.44,3511.0,295.7223,296.1611,295.4929,295.6425,3511.0
2018-05-01 12:25:00,296.5,296.72,296.0,296.14,4100.0,295.7023,295.9217,295.2037,295.3433,4100.0
2018-05-01 12:30:00,296.31,297.37,296.31,297.04,3734.0,295.5128,296.57,295.5128,296.2409,3734.0
2018-05-01 12:35:00,297.04,297.5,296.94,297.24,4455.0,296.2409,296.6996,296.1412,296.4403,4455.0
2018-05-01 12:40:00,297.24,297.6,297.17,297.35,2834.0,296.4403,296.7994,296.3705,296.55,2834.0
2018-05-01 12:45:00,297.34,297.34,296.51,296.82,5244.0,296.5401,296.5401,295.7123,296.0215,5244.0
2018-05-01 12:50:00,296.71,297.23,296.7,297.18,1800.0,295.9118,296.4304,295.9018,296.3805,1800.0
2018-05-01 12:55:00,297.08,297.57,297.07,297.53,4960.0,296.2808,296.7695,296.2708,296.7296,4960.0
2018-05-01 13:00:00,297.44,297.6,296.79,296.97,2658.0,296.6398,296.7994,295.9916,296.1711,2658.0
2018-05-01 13:05:00,297.1,297.1,296.37,296.42,3646.0,296.3007,296.3007,295.5727,295.6226,3646.0
2018-05-01 13:10:00,296.27,296.59,296.19,296.59,2000.0,295.473,295.7921,295.3932,295.7921,2000.0
2018-05-01 13:15:00,296.41,296.41,295.84,296.35,4068.0,295.6126,295.6126,295.0441,295.5527,4068.0
2018-05-01 13:20:00,296.49,296.49,295.97,296.2,1972.0,295.6924,295.6924,295.1738,295.4031,1972.0
2018-05-01 13:25:00,296.0,296.0,295.71,295.75,2300.0,295.2037,295.2037,294.9145,294.9544,2300.0
2018-05-01 13:30:00,295.75,295.87,295.52,295.53,4100.0,294.9544,295.074,294.725,294.7349,4100.0
2018-05-01 13:35:00,295.45,295.67,295.4,295.4,1100.0,294.6552,294.8746,294.6053,294.6053,1100.0
2018-05-01 13:40:00,295.44,295.91,295.34,295.91,3200.0,294.6452,295.1139,294.5455,295.1139,3200.0
2018-05-01 13:45:00,295.9,297.0,295.9,296.97,5883.0,295.1039,296.201,295.1039,296.1711,5883.0
2018-05-01 13:50:00,296.75,297.04,296.72,296.95,3530.0,295.9517,296.2409,295.9217,296.1511,3530.0
2018-05-01 13:55:00,297.05,297.53,297.03,297.32,3138.0,296.2509,296.7296,296.2309,296.5201,3138.0
2018-05-01 14:00:00,297.33,297.85,297.31,297.33,6110.0,296.5301,297.0487,296.5102,296.5301,6110.0
2018-05-01 14:05:00,297.27,297.37,296.98,297.18,5700.0,296.4703,296.57,296.181,296.3805,5700.0
2018-05-01 14:10:00,297.45,297.83,297.24,297.38,4302.0,296.6498,297.0288,296.4403,296.58,4302.0
2018-05-01 14:15:00,297.32,297.37,296.91,296.96,5508.0,296.5201,296.57,296.1112,296.1611,5508.0
2018-05-01 14:20:00,297.09,297.21,296.97,297.1,6484.0,296.2907,296.4104,296.1711,296.3007,6484.0
2018-05-01 14:25:00,297.17,297.28,296.67,296.78,5608.0,296.3705,296.4802,295.8719,295.9816,5608.0
2018-05-01 14:30:00,296.85,297.1,296.74,296.85,4258.0,296.0514,296.3007,295.9417,296.0514,4258.0
2018-05-01 14:35:00,296.83,297.06,296.83,297.01,1000.0,296.0314,296.2608,296.0314,296.211,1000.0
2018-05-01 14:40:00,296.94,297.24,296.81,297.24,9525.0,296.1412,296.4403,296.0115,296.4403,9525.0
2018-05-01 14:45:00,297.19,297.26,297.0,297.17,6771.0,296.3905,296.4603,296.201,296.3705,6771.0
2018-05-01 14:50:00,297.17,297.27,296.31,296.31,8417.0,296.3705,296.4703,295.5128,295.5128,8417.0
2018-05-01 14:55:00,296.38,296.39,295.83,296.21,7547.0,295.5827,295.5926,295.0341,295.4131,7547.0
2018-05-01 15:00:00,296.37,296.62,296.12,296.29,9300.0,295.5727,295.822,295.3234,295.4929,9300.0
2018-05-01 15:05:00,296.4,296.7,296.16,296.39,8487.0,295.6026,295.9018,295.3633,295.5926,8487.0
2018-05-01 15:10:00,296.51,296.6,296.14,296.2,4319.0,295.7123,295.8021,295.3433,295.4031,4319.0
2018-05-01 15:15:00,296.22,296.22,295.55,295.57,4284.0,295.4231,295.4231,294.7549,294.7748,4284.0
2018-05-01 15:20:00,295.61,295.62,295.16,295.39,15568.0,294.8147,294.8247,294.3659,294.5953,15568.0
2018-05-01 15:25:00,295.57,295.61,295.26,295.43,7474.0,294.7748,294.8147,294.4657,294.6352,7474.0
2018-05-01 15:30:00,295.47,297.24,295.46,297.01,17401.0,294.6751,296.4403,294.6651,296.211,17401.0
2018-05-01 15:35:00,296.98,297.4,296.83,297.22,14815.0,296.181,296.5999,296.0314,296.4204,14815.0
2018-05-01 15:40:00,297.27,298.46,297.27,298.46,15609.0,296.4703,297.6571,296.4703,297.6571,15609.0
2018-05-01 15:45:00,298.51,299.88,298.51,299.32,13334.0,297.7069,299.0732,297.7069,298.5147,13334.0
2018-05-01 15:50:00,299.47,301.92,299.39,300.81,62044.0,298.6643,301.1078,298.5846,300.0007,62044.0
2018-05-01 15:55:00,300.71,301.53,300.36,301.22,65749.0,299.901,300.7188,299.552,300.4096,65749.0
2018-05-02 09:30:00,299.92,299.92,297.13,298.56,12219.0,299.1131,299.1131,296.3306,297.7568,12219.0
2018-05-02 09:35:00,298.71,300.77,298.52,300.5,16138.0,297.9064,299.9608,297.7169,299.6916,16138.0
2018-05-02 09:40:00,300.85,302.09,300.84,301.26,14015.0,300.0406,301.2773,300.0307,300.4495,14015.0
2018-05-02 09:45:00,301.3,301.3,299.29,300.67,11129.0,300.4894,300.4894,298.4848,299.8611,11129.0
2018-05-02 09:50:00,300.23,300.67,299.88,300.21,5057.0,299.4223,299.8611,299.0732,299.4024,5057.0
2018-05-02 09:55:00,300.25,300.94,300.25,300.72,6203.0,299.4422,300.1304,299.4422,299.911,6203.0
2018-05-02 10:00:00,300.71,300.71,299.9,300.22,6102.0,299.901,299.901,299.0932,299.4123,6102.0
2018-05-02 10:05:00,300.24,302.19,300.12,302.18,9442.0,299.4323,301.377,299.3126,301.3671,9442.0
2018-05-02 10:10:00,302.13,302.88,301.6,302.44,10681.0,301.3172,302.0652,300.7886,301.6264,10681.0
2018-05-02 10:15:00,302.59,303.55,300.4,300.75,13785.0,301.776,302.7334,299.5918,299.9409,13785.0
2018-05-02 10:20:00,300.56,301.07,299.43,300.26,15332.0,299.7514,300.26,298.6245,299.4522,15332.0
2018-05-02 10:25:00,300.15,300.44,299.02,299.03,7333.0,299.3425,299.6317,298.2156,298.2255,7333.0
2018-05-02 10:30:00,299.08,299.57,298.67,298.99,9326.0,298.2754,298.7641,297.8665,298.1856,9326.0
2018-05-02 10:35:00,298.99,299.17,298.43,298.58,8206.0,298.1856,298.3652,297.6271,297.7767,8206.0
2018-05-02 10:40:00,298.74,299.45,298.27,298.63,30905.0,297.9363,298.6444,297.4676,297.8266,30905.0
2018-05-02 10:45:00,298.5,299.35,298.19,298.96,9618.0,297.697,298.5447,297.3878,298.1557,9618.0
2018-05-02 10:50:00,298.98,299.9,298.64,299.89,5100.0,298.1757,299.0932,297.8366,299.0832,5100.0
2018-05-02 10:55:00,299.73,299.73,299.09,299.43,7038.0,298.9236,298.9236,298.2854,298.6245,7038.0
2018-05-02 11:00:00,299.63,300.12,299.58,299.63,3234.0,298.8239,299.3126,298.774,298.8239,3234.0
2018-05-02 11:05:00,299.68,299.87,299.35,299.35,5808.0,298.8738,299.0633,298.5447,298.5447,5808.0
2018-05-02 11:10:00,299.53,300.11,299.53,300.09,2107.0,298.7242,299.3026,298.7242,299.2827,2107.0
2018-05-02 11:15:00,300.32,300.84,300.09,300.69,10434.0,299.5121,300.0307,299.2827,299.8811,10434.0
2018-05-02 11:20:00,300.43,301.59,300.42,301.5,7888.0,299.6218,300.7786,299.6118,300.6889,7888.0
2018-05-02 11:25:00,301.32,301.5,300.11,300.32,10707.0,300.5094,300.6889,299.3026,299.5121,10707.0
2018-05-02 11:30:00,300.68,301.0,300.68,300.82,8564.0,299.8711,300.1902,299.8711,300.0107,8564.0
2018-05-02 11:35:00,300.75,301.02,300.56,300.6,3788.0,299.9409,300.2102,299.7514,299.7913,3788.0
2018-05-02 11:40:00,300.66,300.8,298.3,298.32,7800.0,299.8511,299.9908,297.4975,297.5174,7800.0
2018-05-02 11:45:00,298.64,298.87,297.18,297.19,11465.0,297.8366,298.066,296.3805,296.3905,11465.0
2018-05-02 11:50:00,297.48,298.19,297.33,297.69,9915.0,296.6797,297.3878,296.5301,296.8891,9915.0
2018-05-02 11:55:00,298.16,298.82,297.66,298.48,4902.0,297.3579,298.0161,296.8592,297.677,4902.0
2018-05-02 12:00:00,298.28,298.58,297.91,298.0,4792.0,297.4775,297.7767,297.1085,297.1983,4792.0
2018-05-02 12:05:00,298.07,298.07,297.62,297.88,3091.0,297.2681,297.2681,296.8193,297.0786,3091.0
2018-05-02 12:10:00,297.94,298.18,297.9,298.1,2704.0,297.1385,297.3778,297.0986,297.298,2704.0
2018-05-02 12:15:00,298.15,298.43,298.1,298.1,2770.0,297.3479,297.6271,297.298,297.298,2770.0
2018-05-02 12:20:00,298.06,298.49,298.03,298.49,4221.0,297.2581,297.687,297.2282,297.687,4221.0
2018-05-02 12:25:00,298.43,298.74,298.43,298.74,700.0,297.6271,297.9363,297.6271,297.9363,700.0
2018-05-02 12:30:00,298.74,300.36,298.73,300.18,11557.0,297.9363,299.552,297.9263,299.3724,11557.0
2018-05-02 12:35:00,300.03,300.25,298.94,299.1,8413.0,299.2228,299.4422,298.1358,298.2953,8413.0
2018-05-02 12:40:00,299.14,299.55,299.14,299.23,3843.0,298.3352,298.7441,298.3352,298.425,3843.0
2018-05-02 12:45:00,299.36,299.36,298.89,298.94,5789.0,298.5546,298.5546,298.0859,298.1358,5789.0
2018-05-02 12:50:00,299.13,299.13,298.44,298.59,3477.0,298.3253,298.3253,297.6371,297.7867,3477.0
2018-05-02 12:55:00,298.62,299.39,298.62,299.15,6526.0,297.8166,298.5846,297.8166,298.3452,6526.0
2018-05-02 13:00:00,299.45,299.68,299.35,299.66,2727.0,298.6444,298.8738,298.5447,298.8538,2727.0
2018-05-02 13:05:00,299.69,299.7,298.91,299.06,7175.0,298.8838,298.8937,298.1059,298.2554,7175.0
2018-05-02 13:10:00,299.06,299.59,299.05,299.25,5415.0,298.2554,298.784,298.2455,298.4449,5415.0
2018-05-02 13:15:00,299.33,299.64,299.33,299.57,1710.0,298.5247,298.8339,298.5247,298.7641,1710.0
2018-05-02 13:20:00,299.74,300.78,299.72,300.78,5066.0,298.9336,299.9708,298.9137,299.9708,5066.0
2018-05-02 13:25:00,300.63,300.63,299.69,299.71,5406.0,299.8212,299.8212,298.8838,298.9037,5406.0
2018-05-02 13:30:00,299.8,299.86,299.47,299.48,3200.0,298.9935,299.0533,298.6643,298.6743,3200.0
2018-05-02 13:35:00,299.37,299.56,298.61,299.01,12915.0,298.5646,298.7541,297.8067,298.2056,12915.0
2018-05-02 13:40:00,298.91,299.16,298.8,298.8,6267.0,298.1059,298.3552,297.9961,297.9961,6267.0
2018-05-02 13:45:00,299.02,299.02,298.6,298.86,5490.0,298.2156,298.2156,297.7967,298.056,5490.0
2018-05-02 13:50:00,298.66,298.99,298.61,298.84,3050.0,297.8565,298.1856,297.8067,298.036,3050.0
2018-05-02 13:55:00,298.87,299.24,298.79,299.24,7906.0,298.066,298.435,297.9862,298.435,7906.0
2018-05-02 14:00:00,299.23,300.85,299.04,300.71,6869.0,298.425,300.0406,298.2355,299.901,6869.0
2018-05-02 14:05:00,300.71,301.7,300.59,301.01,17478.0,299.901,300.8883,299.7813,300.2002,17478.0
2018-05-02 14:10:00,301.17,301.48,300.61,300.69,5493.0,300.3598,300.6689,299.8013,299.8811,5493.0
2018-05-02 14:15:00,300.74,301.04,300.67,300.68,4500.0,299.9309,300.2301,299.8611,299.8711,4500.0
2018-05-02 14:20:00,300.74,301.01,300.17,300.36,8663.0,299.9309,300.2002,299.3625,299.552,8663.0
2018-05-02 14:25:00,300.42,300.77,300.24,300.68,6089.0,299.6118,299.9608,299.4323,299.8711,6089.0
2018-05-02 14:30:00,300.53,300.62,300.0,300.15,3137.0,299.7215,299.8113,299.1929,299.3425,3137.0
2018-05-02 14:35:00,300.22,300.27,299.54,300.27,7906.0,299.4123,299.4622,298.7342,299.4622,7906.0
2018-05-02 14:40:00,300.48,300.48,299.81,300.29,3700.0,299.6716,299.6716,299.0034,299.4821,3700.0
2018-05-02 14:45:00,300.57,300.66,300.26,300.26,3100.0,299.7614,299.8511,299.4522,299.4522,3100.0
2018-05-02 14:50:00,300.32,300.36,299.55,299.73,3902.0,299.5121,299.552,298.7441,298.9236,3902.0
2018-05-02 14:55:00,299.65,299.76,298.79,298.79,5000.0,298.8439,298.9536,297.9862,297.9862,5000.0
2018-05-02 15:00:00,298.91,299.18,298.66,299.09,4370.0,298.1059,298.3751,297.8565,298.2854,4370.0
2018-05-02 15:05:00,299.22,299.54,298.91,299.54,2822.0,298.415,298.7342,298.1059,298.7342,2822.0
2018-05-02 15:10:00,299.38,299.41,298.72,298.72,2354.0,298.5746,298.6045,297.9164,297.9164,2354.0
2018-05-02 15:15:00,298.5,298.82,298.2,298.44,6020.0,297.697,298.0161,297.3978,297.6371,6020.0
2018-05-02 15:20:00,298.51,298.51,297.17,297.18,7861.0,297.7069,297.7069,296.3705,296.3805,7861.0
2018-05-02 15:25:00,297.26,297.8,297.23,297.6,5842.0,296.4603,296.9988,296.4304,296.7994,5842.0
2018-05-02 15:30:00,297.79,297.95,297.26,297.94,8794.0,296.9889,297.1484,296.4603,297.1385,8794.0
2018-05-02 15:35:00,297.98,297.98,297.27,297.49,4936.0,297.1784,297.1784,296.4703,296.6897,4936.0
2018-05-02 15:40:00,297.65,297.81,297.35,297.38,9064.0,296.8492,297.0088,296.55,296.58,9064.0
2018-05-02 15:45:00,297.45,297.45,296.84,296.89,23087.0,296.6498,296.6498,296.0414,296.0913,23087.0
2018-05-02 15:50:00,296.82,296.82,296.0,296.3,25967.0,296.0215,296.0215,295.2037,295.5029,25967.0
2018-05-02 15:55:00,296.22,296.73,296.02,296.18,53957.0,295.4231,295.9317,295.2236,295.3832,53957.0
2018-05-03 09:30:00,297.6,301.6,297.1,300.0,35616.0,296.7994,300.7886,296.3007,299.1929,35616.0
2018-05-03 09:35:00,300.0,303.92,299.8,303.28,40381.0,299.1929,303.1024,298.9935,302.4641,40381.0
2018-05-03 09:40:00,302.46,303.35,300.95,303.13,43472.0,301.6463,302.5339,300.1404,302.3145,43472.0
2018-05-03 09:45:00,303.04,305.77,302.87,305.75,31224.0,302.2247,304.9474,302.0552,304.9275,31224.0
2018-05-03 09:50:00,305.18,307.72,305.13,305.64,17496.0,304.359,306.8922,304.3091,304.8177,17496.0
2018-05-03 09:55:00,306.0,306.28,301.2,301.87,35272.0,305.1768,305.456,300.3897,301.0579,35272.0
2018-05-03 10:00:00,302.49,303.84,301.31,303.75,37639.0,301.6762,303.0226,300.4994,302.9328,37639.0
2018-05-03 10:05:00,303.74,303.74,302.0,302.35,14854.0,302.9229,302.9229,301.1875,301.5366,14854.0
2018-05-03 10:10:00,302.08,302.08,300.0,300.16,13159.0,301.2673,301.2673,299.1929,299.3525,13159.0
2018-05-03 10:15:00,300.03,300.03,297.5,297.73,17662.0,299.2228,299.2228,296.6996,296.929,17662.0
2018-05-03 10:20:00,297.5,297.73,295.05,296.88,19703.0,296.6996,296.929,294.2562,296.0813,19703.0
2018-05-03 10:25:00,297.01,297.37,296.32,296.58,8954.0,296.211,296.57,295.5228,295.7821,8954.0
2018-05-03 10:30:00,296.47,296.59,293.85,293.85,17890.0,295.6724,295.7921,293.0595,293.0595,17890.0
2018-05-03 10:35:00,293.85,293.85,292.63,293.77,12486.0,293.0595,293.0595,291.8427,292.9797,12486.0
2018-05-03 10:40:00,293.42,296.17,293.42,294.01,15080.0,292.6306,295.3732,292.6306,293.219,15080.0
2018-05-03 10:45:00,294.06,294.43,293.73,294.08,5700.0,293.2689,293.6379,292.9398,293.2888,5700.0
2018-05-03 10:50:00,294.08,294.25,292.24,293.37,7985.0,293.2888,293.4584,291.4538,292.5808,7985.0
2018-05-03 10:55:00,293.08,294.5,291.83,294.12,7777.0,292.2915,293.7077,291.0449,293.3287,7777.0
2018-05-03 11:00:00,294.01,294.4,292.85,293.19,8882.0,293.219,293.608,292.0622,292.4012,8882.0
2018-05-03 11:05:00,293.28,294.5,293.28,294.37,7326.0,292.491,293.7077,292.491,293.5781,7326.0
2018-05-03 11:10:00,294.49,294.6,292.73,293.56,13345.0,293.6977,293.8074,291.9425,292.7702,13345.0
2018-05-03 11:15:00,293.42,294.0,292.26,292.68,15071.0,292.6306,293.2091,291.4737,291.8926,15071.0
2018-05-03 11:20:00,292.66,292.66,292.18,292.45,5700.0,291.8727,291.8727,291.394,291.6632,5700.0
2018-05-03 11:25:00,292.22,292.41,290.0,290.26,17171.0,291.4339,291.6233,289.2198,289.4791,17171.0
2018-05-03 11:30:00,290.08,293.09,290.08,293.09,11248.0,289.2996,292.3015,289.2996,292.3015,11248.0
2018-05-03 11:35:00,292.74,293.29,291.51,292.22,10696.0,291.9525,292.501,290.7258,291.4339,10696.0
2018-05-03 11:40:00,292.45,292.56,290.59,290.94,9939.0,291.6632,291.7729,289.8082,290.1573,9939.0
2018-05-03 11:45:00,291.19,292.02,290.46,291.28,7692.0,290.4066,291.2344,289.6786,290.4964,7692.0
2018-05-03 11:50:00,291.56,293.23,290.77,293.16,9900.0,290.7756,292.4411,289.9878,292.3713,9900.0
2018-05-03 11:55:00,292.76,293.12,291.33,291.58,12343.0,291.9724,292.3314,290.5462,290.7956,12343.0
2018-05-03 12:00:00,291.6,291.78,290.54,290.61,4558.0,290.8155,290.995,289.7584,289.8282,4558.0
2018-05-03 12:05:00,290.8,291.74,290.27,290.3,6543.0,290.0177,290.9551,289.4891,289.519,6543.0
2018-05-03 12:10:00,290.3,290.94,289.69,290.94,12718.0,289.519,290.1573,288.9107,290.1573,12718.0
2018-05-03 12:15:00,291.06,291.09,289.31,290.07,7150.0,290.277,290.3069,288.5317,289.2896,7150.0
2018-05-03 12:20:00,290.18,290.43,289.85,290.24,6354.0,289.3993,289.6487,289.0702,289.4592,6354.0
2018-05-03 12:25:00,290.24,290.24,289.14,289.19,5396.0,289.4592,289.4592,288.3621,288.412,5396.0
2018-05-03 12:30:00,289.35,290.08,288.16,289.94,9313.0,288.5716,289.2996,287.3848,289.16,9313.0
2018-05-03 12:35:00,289.92,290.43,289.7,290.4,5500.0,289.14,289.6487,288.9206,289.6187,5500.0
2018-05-03 12:40:00,290.49,290.49,289.3,290.11,11415.0,289.7085,289.7085,288.5217,289.3295,11415.0
2018-05-03 12:45:00,290.4,292.48,290.29,291.33,12874.0,289.6187,291.6932,289.509,290.5462,12874.0
2018-05-03 12:50:00,291.09,292.64,290.54,292.28,11743.0,290.3069,291.8527,289.7584,291.4937,11743.0
2018-05-03 12:55:00,292.22,293.23,291.23,292.99,14532.0,291.4339,292.4411,290.4465,292.2018,14532.0
2018-05-03 13:00:00,292.42,293.64,292.42,293.22,3520.0,291.6333,292.85,291.6333,292.4312,3520.0
2018-05-03 13:05:00,293.38,294.15,292.68,293.2,12984.0,292.5907,293.3587,291.8926,292.4112,12984.0
2018-05-03 13:10:00,293.49,293.66,291.48,292.14,11392.0,292.7004,292.87,290.6958,291.3541,11392.0
2018-05-03 13:15:00,292.68,293.55,292.07,293.35,12600.0,291.8926,292.7603,291.2843,292.5608,12600.0
2018-05-03 13:20:00,293.65,293.9,292.8,293.02,4430.0,292.86,293.1093,292.0123,292.2317,4430.0
2018-05-03 13:25:00,293.01,293.31,292.35,293.14,2100.0,292.2217,292.5209,291.5635,292.3514,2100.0
2018-05-03 13:30:00,293.5,294.35,293.15,294.35,3650.0,292.7104,293.5581,292.3613,293.5581,3650.0
2018-05-03 13:35:00,294.22,294.32,293.67,293.67,6521.0,293.4285,293.5282,292.8799,292.8799,6521.0
2018-05-03 13:40:00,293.69,293.69,292.64,292.72,4356.0,292.8999,292.8999,291.8527,291.9325,4356.0
2018-05-03 13:45:00,292.51,292.55,291.59,292.5,6352.0,291.7231,291.763,290.8055,291.7131,6352.0
2018-05-03 13:50:00,292.73,292.73,291.84,292.38,3637.0,291.9425,291.9425,291.0549,291.5934,3637.0
2018-05-03 13:55:00,292.75,293.08,292.1,292.46,3220.0,291.9624,292.2915,291.3142,291.6732,3220.0
2018-05-03 14:00:00,292.22,292.5,291.92,292.5,6113.0,291.4339,291.7131,291.1347,291.7131,6113.0
2018-05-03 14:05:00,292.29,292.58,292.02,292.33,2900.0,291.5037,291.7929,291.2344,291.5436,2900.0
2018-05-03 14:10:00,292.41,292.75,291.1,291.38,3923.0,291.6233,291.9624,290.3169,290.5961,3923.0
2018-05-03 14:15:00,291.47,291.56,290.44,291.08,3378.0,290.6859,290.7756,289.6586,290.2969,3378.0
2018-05-03 14:20:00,291.18,291.35,290.71,291.02,5414.0,290.3966,290.5662,289.9279,290.2371,5414.0
2018-05-03 14:25:00,291.03,291.85,290.88,291.82,3700.0,290.2471,291.0648,290.0975,291.0349,3700.0
2018-05-03 14:30:00,291.79,293.0,291.67,292.64,5589.0,291.005,292.2118,290.8853,291.8527,5589.0
2018-05-03 14:35:00,292.71,293.54,292.15,292.36,5900.0,291.9225,292.7503,291.364,291.5735,5900.0
2018-05-03 14:40:00,292.47,292.54,290.11,290.63,12271.0,291.6832,291.753,289.3295,289.8481,12271.0
2018-05-03 14:45:00,290.67,291.37,290.32,291.0,7902.0,289.888,290.5861,289.539,290.2171,7902.0
2018-05-03 14:50:00,290.96,291.32,290.49,291.32,4541.0,290.1772,290.5363,289.7085,290.5363,4541.0
2018-05-03 14:55:00,291.67,292.28,291.02,291.2,5975.0,290.8853,291.4937,290.2371,290.4166,5975.0
2018-05-03 15:00:00,291.26,291.83,290.54,291.83,17025.0,290.4764,291.0449,289.7584,291.0449,17025.0
2018-05-03 15:05:00,291.87,292.0,291.14,291.23,3005.0,291.0848,291.2144,290.3568,290.4465,3005.0
2018-05-03 15:10:00,291.49,291.97,290.98,291.97,7394.0,290.7058,291.1845,290.1972,291.1845,7394.0
2018-05-03 15:15:00,291.8,292.09,291.51,291.86,5706.0,291.015,291.3042,290.7258,291.0748,5706.0
2018-05-03 15:20:00,291.7,291.85,291.34,291.56,3443.0,290.9152,291.0648,290.5562,290.7756,3443.0
2018-05-03 15:25:00,291.39,291.89,291.38,291.89,4103.0,290.6061,291.1047,290.5961,291.1047,4103.0
2018-05-03 15:30:00,291.91,292.92,291.91,292.76,10241.0,291.1247,292.132,291.1247,291.9724,10241.0
2018-05-03 15:35:00,292.77,292.8,292.22,292.49,6400.0,291.9824,292.0123,291.4339,291.7031,6400.0
2018-05-03 15:40:00,292.31,292.35,291.92,292.12,8014.0,291.5236,291.5635,291.1347,291.3341,8014.0
2018-05-03 15:45:00,292.18,292.22,291.63,291.77,14218.0,291.394,291.4339,290.8454,290.9851,14218.0
2018-05-03 15:50:00,291.98,292.2,291.89,291.94,16733.0,291.1945,291.4139,291.1047,291.1546,16733.0
2018-05-03 15:55:00,291.96,292.59,291.43,292.32,36698.0,291.1745,291.8029,290.646,291.5336,36698.0
2018-05-04 09:30:00,290.16,292.14,288.83,289.67,18544.0,289.3794,291.3541,288.053,288.8907,18544.0
2018-05-04 09:35:00,289.36,291.39,289.18,290.28,12875.0,288.5815,290.6061,288.402,289.4991,12875.0
2018-05-04 09:40:00,290.29,290.58,288.15,288.15,17541.0,289.509,289.7983,287.3748,287.3748,17541.0
2018-05-04 09:45:00,288.08,290.39,287.55,290.38,14981.0,287.305,289.6088,286.7764,289.5988,14981.0
2018-05-04 09:50:00,290.41,292.77,290.41,292.63,22730.0,289.6287,291.9824,289.6287,291.8427,22730.0
2018-05-04 09:55:00,292.63,292.88,291.97,292.44,6300.0,291.8427,292.0921,291.1845,291.6533,6300.0
2018-05-04 10:00:00,291.98,292.41,291.48,291.88,4181.0,291.1945,291.6233,290.6958,291.0948,4181.0
2018-05-04 10:05:00,292.01,292.02,290.55,291.13,19520.0,291.2244,291.2344,289.7683,290.3468,19520.0
2018-05-04 10:10:00,291.11,291.26,290.23,290.61,7700.0,290.3268,290.4764,289.4492,289.8282,7700.0
2018-05-04 10:15:00,290.71,291.11,290.01,290.61,11347.0,289.9279,290.3268,289.2298,289.8282,11347.0
2018-05-04 10:20:00,290.69,291.06,290.13,290.67,11000.0,289.908,290.277,289.3495,289.888,11000.0
2018-05-04 10:25:00,290.66,290.71,289.21,289.28,4907.0,289.878,289.9279,288.4319,288.5018,4907.0
2018-05-04 10:30:00,289.48,290.1,289.1,289.82,5950.0,288.7012,289.3196,288.3222,289.0403,5950.0
2018-05-04 10:35:00,290.17,290.33,288.69,289.04,13155.0,289.3894,289.5489,287.9133,288.2624,13155.0
2018-05-04 10:40:00,288.81,289.67,288.71,289.22,7070.0,288.033,288.8907,287.9333,288.4419,7070.0
2018-05-04 10:45:00,289.18,289.5,288.41,289.37,12000.0,288.402,288.7212,287.6341,288.5915,12000.0
2018-05-04 10:50:00,289.4,290.86,289.24,290.5,22715.0,288.6214,290.0775,288.4619,289.7185,22715.0
2018-05-04 10:55:00,290.72,291.12,290.5,290.9,13605.0,289.9379,290.3368,289.7185,290.1174,13605.0
2018-05-04 11:00:00,290.98,291.11,290.49,290.81,9646.0,290.1972,290.3268,289.7085,290.0276,9646.0
2018-05-04 11:05:00,290.88,291.18,290.0,290.0,4073.0,290.0975,290.3966,289.2198,289.2198,4073.0
2018-05-04 11:10:00,290.12,290.7,290.06,290.7,2290.0,289.3395,289.9179,289.2797,289.9179,2290.0
2018-05-04 11:15:00,290.55,290.9,290.48,290.67,7946.0,289.7683,290.1174,289.6985,289.888,7946.0
2018-05-04 11:20:00,290.52,290.77,290.39,290.48,4846.0,289.7384,289.9878,289.6088,289.6985,4846.0
2018-05-04 11:25:00,290.5,290.5,289.9,290.05,8500.0,289.7185,289.7185,289.1201,289.2697,8500.0
2018-05-04 11:30:00,290.0,290.73,290.0,290.73,3119.0,289.2198,289.9479,289.2198,289.9479,3119.0
2018-05-04 11:35:00,290.72,291.5,290.12,290.53,8869.0,289.9379,290.7158,289.3395,289.7484,8869.0
2018-05-04 11:40:00,290.39,290.59,290.13,290.2,10765.0,289.6088,289.8082,289.3495,289.4193,10765.0
2018-05-04 11:45:00,290.34,290.82,290.34,290.81,2305.0,289.5589,290.0376,289.5589,290.0276,2305.0
2018-05-04 11:50:00,290.77,290.79,290.28,290.31,4707.0,289.9878,290.0077,289.4991,289.529,4707.0
2018-05-04 11:55:00,290.15,290.59,290.15,290.59,2200.0,289.3694,289.8082,289.3694,289.8082,2200.0
2018-05-04 12:00:00,290.59,291.24,290.59,291.11,6488.0,289.8082,290.4565,289.8082,290.3268,6488.0
2018-05-04 12:05:00,291.4,291.72,291.26,291.33,3361.0,290.6161,290.9352,290.4764,290.5462,3361.0
2018-05-04 12:10:00,291.22,291.22,290.56,290.91,2461.0,290.4365,290.4365,289.7783,290.1274,2461.0
2018-05-04 12:15:00,290.74,290.77,290.4,290.76,2900.0,289.9578,289.9878,289.6187,289.9778,2900.0
2018-05-04 12:20:00,290.77,291.13,290.53,290.6,4650.0,289.9878,290.3468,289.7484,289.8182,4650.0
2018-05-04 12:25:00,290.76,291.02,290.2,290.2,2583.0,289.9778,290.2371,289.4193,289.4193,2583.0
2018-05-04 12:30:00,290.0,290.23,290.0,290.23,1225.0,289.2198,289.4492,289.2198,289.4492,1225.0
2018-05-04 12:35:00,290.05,290.52,290.05,290.52,2299.0,289.2697,289.7384,289.2697,289.7384,2299.0
2018-05-04 12:40:00,290.55,290.55,289.36,289.36,6101.0,289.7683,289.7683,288.5815,288.5815,6101.0
2018-05-04 12:45:00,289.46,289.88,289.42,289.88,5885.0,288.6813,289.1001,288.6414,289.1001,5885.0
2018-05-04 12:50:00,289.88,290.0,289.35,289.68,5888.0,289.1001,289.2198,288.5716,288.9007,5888.0
2018-05-04 12:55:00,289.69,290.35,289.5,289.5,3850.0,288.9107,289.5689,288.7212,288.7212,3850.0
2018-05-04 13:00:00,289.73,289.77,288.8,288.89,5642.0,288.9505,288.9904,288.0231,288.1128,5642.0
2018-05-04 13:05:00,288.94,289.34,288.93,289.34,2350.0,288.1627,288.5616,288.1527,288.5616,2350.0
2018-05-04 13:10:00,289.04,289.22,289.0,289.0,1816.0,288.2624,288.4419,288.2225,288.2225,1816.0
2018-05-04 13:15:00,288.83,289.22,288.83,288.86,7168.0,288.053,288.4419,288.053,288.0829,7168.0
2018-05-04 13:20:00,289.0,289.59,288.98,289.59,5110.0,288.2225,288.8109,288.2026,288.8109,5110.0
2018-05-04 13:25:00,289.66,289.94,289.66,289.73,6372.0,288.8807,289.16,288.8807,288.9505,6372.0
2018-05-04 13:30:00,289.59,290.55,289.59,290.03,5887.0,288.8109,289.7683,288.8109,289.2497,5887.0
2018-05-04 13:35:00,290.2,290.41,290.16,290.16,1600.0,289.4193,289.6287,289.3794,289.3794,1600.0
2018-05-04 13:40:00,290.16,290.16,289.29,289.67,8800.0,289.3794,289.3794,288.5117,288.8907,8800.0
2018-05-04 13:45:00,289.79,290.04,289.74,289.99,2600.0,289.0104,289.2597,288.9605,289.2098,2600.0
2018-05-04 13:50:00,290.07,290.37,290.03,290.24,5584.0,289.2896,289.5888,289.2497,289.4592,5584.0
2018-05-04 13:55:00,290.24,290.4,290.13,290.39,6275.0,289.4592,289.6187,289.3495,289.6088,6275.0
2018-05-04 14:00:00,290.22,290.4,290.13,290.24,7263.0,289.4392,289.6187,289.3495,289.4592,7263.0
2018-05-04 14:05:00,290.31,290.4,290.19,290.23,8962.0,289.529,289.6187,289.4093,289.4492,8962.0
2018-05-04 14:10:00,290.21,290.44,290.17,290.44,7270.0,289.4293,289.6586,289.3894,289.6586,7270.0
2018-05-04 14:15:00,290.56,290.84,290.46,290.74,2475.0,289.7783,290.0576,289.6786,289.9578,2475.0
2018-05-04 14:20:00,290.78,291.38,290.77,291.17,5606.0,289.9977,290.5961,289.9878,290.3867,5606.0
2018-05-04 14:25:00,291.28,291.28,290.73,291.11,9182.0,290.4964,290.4964,289.9479,290.3268,9182.0
2018-05-04 14:30:00,291.32,291.33,290.79,290.95,6771.0,290.5363,290.5462,290.0077,290.1673,6771.0
2018-05-04 14:35:00,290.99,291.15,290.87,291.1,4299.0,290.2072,290.3667,290.0875,290.3169,4299.0
2018-05-04 14:40:00,291.16,291.5,291.16,291.35,4753.0,290.3767,290.7158,290.3767,290.5662,4753.0
2018-05-04 14:45:00,291.41,291.45,291.1,291.23,5350.0,290.626,290.6659,290.3169,290.4465,5350.0
2018-05-04 14:50:00,291.28,291.42,291.1,291.27,1800.0,290.4964,290.636,290.3169,290.4864,1800.0
2018-05-04 14:55:00,291.27,291.42,290.9,291.15,4974.0,290.4864,290.636,290.1174,290.3667,4974.0
2018-05-04 15:00:00,291.3,292.16,291.27,292.05,10626.0,290.5163,291.374,290.4864,291.2643,10626.0
2018-05-04 15:05:00,291.95,292.09,291.87,291.99,7964.0,291.1646,291.3042,291.0848,291.2045,7964.0
2018-05-04 15:10:00,291.97,291.97,291.42,291.61,18546.0,291.1845,291.1845,290.636,290.8255,18546.0
2018-05-04 15:15:00,291.59,291.65,291.27,291.56,9762.0,290.8055,290.8654,290.4864,290.7756,9762.0
2018-05-04 15:20:00,291.51,291.76,291.42,291.76,3900.0,290.7258,290.9751,290.636,290.9751,3900.0
2018-05-04 15:25:00,291.79,291.84,291.67,291.78,34200.0,291.005,291.0549,290.8853,290.995,34200.0
2018-05-04 15:30:00,291.79,292.48,291.79,292.44,14006.0,291.005,291.6932,291.005,291.6533,14006.0
2018-05-04 15:35:00,292.51,292.91,292.51,292.75,8121.0,291.7231,292.122,291.7231,291.9624,8121.0
2018-05-04 15:40:00,292.68,292.84,292.54,292.81,18050.0,291.8926,292.0522,291.753,292.0223,18050.0
2018-05-04 15:45:00,292.78,292.89,291.8,291.81,11341.0,291.9923,292.102,291.015,291.025,11341.0
2018-05-04 15:50:00,291.53,291.54,290.23,290.44,20509.0,290.7457,290.7557,289.4492,289.6586,20509.0
2018-05-04 15:55:00,290.39,291.42,290.32,291.25,48161.0,289.6088,290.636,289.539,290.4665,48161.0
2018-05-07 09:30:00,293.53,294.5,291.68,293.82,28341.0,292.7403,293.7077,290.8953,293.0295,28341.0
2018-05-07 09:35:00,294.13,294.5,293.42,293.42,6289.0,293.3387,293.7077,292.6306,292.6306,6289.0
2018-05-07 09:40:00,293.81,293.82,292.41,292.57,6041.0,293.0196,293.0295,291.6233,291.7829,6041.0
2018-05-07 09:45:00,292.58,292.84,291.56,292.07,7359.0,291.7929,292.0522,290.7756,291.2843,7359.0
2018-05-07 09:50:00,291.92,292.31,291.85,292.22,4041.0,291.1347,291.5236,291.0648,291.4339,4041.0
2018-05-07 09:55:00,292.22,292.43,292.08,292.12,7055.0,291.4339,291.6433,291.2942,291.3341,7055.0
2018-05-07 10:00:00,292.23,292.71,292.23,292.38,8755.0,291.4438,291.9225,291.4438,291.5934,8755.0
2018-05-07 10:05:00,292.47,292.5,291.92,291.92,3807.0,291.6832,291.7131,291.1347,291.1347,3807.0
2018-05-07 10:10:00,291.91,292.02,291.56,291.56,6171.0,291.1247,291.2344,290.7756,290.7756,6171.0
2018-05-07 10:15:00,291.57,291.64,291.14,291.36,5208.0,290.7856,290.8554,290.3568,290.5762,5208.0
2018-05-07 10:20:00,291.26,291.37,290.85,291.34,7939.0,290.4764,290.5861,290.0675,290.5562,7939.0
2018-05-07 10:25:00,291.25,291.25,290.5,291.01,14224.0,290.4665,290.4665,289.7185,290.2271,14224.0
2018-05-07 10:30:00,291.07,291.07,290.2,290.37,6060.0,290.2869,290.2869,289.4193,289.5888,6060.0
2018-05-07 10:35:00,290.33,290.59,289.72,290.02,10193.0,289.5489,289.8082,288.9406,289.2398,10193.0
2018-05-07 10:40:00,289.86,289.86,288.6,288.8,13206.0,289.0802,289.0802,287.8236,288.0231,13206.0
2018-05-07 10:45:00,288.97,289.2,288.81,288.83,6400.0,288.1926,288.422,288.033,288.053,6400.0
2018-05-07 10:50:00,288.78,288.89,288.12,288.51,6335.0,288.0031,288.1128,287.3449,287.7338,6335.0
2018-05-07 10:55:00,288.23,288.68,288.23,288.47,9189.0,287.4546,287.9034,287.4546,287.6939,9189.0
2018-05-07 11:00:00,288.49,288.57,288.35,288.35,3800.0,287.7139,287.7937,287.5743,287.5743,3800.0
2018-05-07 11:05:00,288.41,288.41,287.69,287.92,5320.0,287.6341,287.6341,286.916,287.1454,5320.0
2018-05-07 11:10:00,287.92,288.15,287.78,288.14,3175.0,287.1454,287.3748,287.0058,287.3648,3175.0
2018-05-07 11:15:00,288.14,288.53,288.14,288.36,3600.0,287.3648,287.7538,287.3648,287.5842,3600.0
2018-05-07 11:20:00,288.36,288.8,288.27,288.8,3099.0,287.5842,288.0231,287.4945,288.0231,3099.0
2018-05-07 11:25:00,288.71,288.74,288.18,288.4,6314.0,287.9333,287.9632,287.4047,287.6241,6314.0
2018-05-07 11:30:00,288.47,288.64,288.08,288.16,1992.0,287.6939,287.8635,287.305,287.3848,1992.0
2018-05-07 11:35:00,288.34,288.7,288.09,288.15,4120.0,287.5643,287.9233,287.315,287.3748,4120.0
2018-05-07 11:40:00,288.35,288.44,288.05,288.18,1600.0,287.5743,287.664,287.2751,287.4047,1600.0
2018-05-07 11:45:00,288.13,288.36,287.97,288.35,3150.0,287.3549,287.5842,287.1953,287.5743,3150.0
2018-05-07 11:50:00,288.09,288.24,287.82,288.04,5019.0,287.315,287.4646,287.0457,287.2651,5019.0
2018-05-07 11:55:00,288.0,288.57,288.0,288.32,12522.0,287.2252,287.7937,287.2252,287.5443,12522.0
2018-05-07 12:00:00,288.41,288.47,287.66,287.66,6562.0,287.6341,287.6939,286.8861,286.8861,6562.0
2018-05-07 12:05:00,287.66,288.07,287.52,287.95,2669.0,286.8861,287.295,286.7465,287.1753,2669.0
2018-05-07 12:10:00,287.95,288.14,287.92,288.02,2800.0,287.1753,287.3648,287.1454,287.2451,2800.0
2018-05-07 12:15:00,288.01,288.41,287.86,288.36,4100.0,287.2352,287.6341,287.0856,287.5842,4100.0
2018-05-07 12:20:00,288.4,288.53,287.77,287.77,11453.0,287.6241,287.7538,286.9958,286.9958,11453.0
2018-05-07 12:25:00,288.0,288.5,288.0,288.24,5023.0,287.2252,287.7239,287.2252,287.4646,5023.0
2018-05-07 12:30:00,288.07,288.4,287.97,288.35,2429.0,287.295,287.6241,287.1953,287.5743,2429.0
2018-05-07 12:35:00,288.23,288.46,288.1,288.1,5613.0,287.4546,287.684,287.3249,287.3249,5613.0
2018-05-07 12:40:00,288.27,288.27,287.79,287.94,2250.0,287.4945,287.4945,287.0158,287.1654,2250.0
2018-05-07 12:45:00,287.98,288.07,287.62,287.91,5305.0,287.2053,287.295,286.8462,287.1354,5305.0
2018-05-07 12:50:00,288.05,288.5,288.05,288.4,2350.0,287.2751,287.7239,287.2751,287.6241,2350.0
2018-05-07 12:55:00,288.4,288.4,288.02,288.08,2300.0,287.6241,287.6241,287.2451,287.305,2300.0
2018-05-07 13:00:00,288.08,288.08,287.83,287.88,3666.0,287.305,287.305,287.0557,287.1055,3666.0
2018-05-07 13:05:00,287.84,288.15,287.75,287.95,2783.0,287.0656,287.3748,286.9759,287.1753,2783.0
2018-05-07 13:10:00,288.13,288.13,287.86,287.99,1280.0,287.3549,287.3549,287.0856,287.2152,1280.0
2018-05-07 13:15:00,287.86,288.12,287.84,287.98,2500.0,287.0856,287.3449,287.0656,287.2053,2500.0
2018-05-07 13:20:00,287.91,288.13,287.9,287.97,3930.0,287.1354,287.3549,287.1255,287.1953,3930.0
2018-05-07 13:25:00,288.02,288.19,287.95,288.01,4844.0,287.2451,287.4147,287.1753,287.2352,4844.0
2018-05-07 13:30:00,288.07,288.18,287.87,287.91,5113.0,287.295,287.4047,287.0956,287.1354,5113.0
2018-05-07 13:35:00,288.05,288.13,287.71,287.85,4871.0,287.2751,287.3549,286.936,287.0756,4871.0
2018-05-07 13:40:00,287.76,287.87,287.71,287.85,950.0,286.9858,287.0956,286.936,287.0756,950.0
2018-05-07 13:45:00,287.7,287.7,287.31,287.41,4433.0,286.926,286.926,286.5371,286.6368,4433.0
2018-05-07 13:50:00,287.3,287.45,287.24,287.27,4518.0,286.5271,286.6767,286.4672,286.4972,4518.0
2018-05-07 13:55:00,287.25,287.73,287.25,287.44,3500.0,286.4772,286.9559,286.4772,286.6667,3500.0
2018-05-07 14:00:00,287.59,287.83,287.45,287.59,2640.0,286.8163,287.0557,286.6767,286.8163,2640.0
2018-05-07 14:05:00,287.68,287.69,287.53,287.56,3353.0,286.9061,286.916,286.7565,286.7864,3353.0
2018-05-07 14:10:00,287.4,287.52,287.32,287.44,2378.0,286.6268,286.7465,286.547,286.6667,2378.0
2018-05-07 14:15:00,287.55,287.82,287.51,287.8,1585.0,286.7764,287.0457,286.7365,287.0257,1585.0
2018-05-07 14:20:00,287.65,287.97,287.65,287.95,4600.0,286.8761,287.1953,286.8761,287.1753,4600.0
2018-05-07 14:25:00,287.87,287.99,287.64,287.94,3635.0,287.0956,287.2152,286.8662,287.1654,3635.0
2018-05-07 14:30:00,287.95,288.23,287.91,288.06,3050.0,287.1753,287.4546,287.1354,287.285,3050.0
2018-05-07 14:35:00,288.06,288.5,287.91,288.24,6207.0,287.285,287.7239,287.1354,287.4646,6207.0
2018-05-07 14:40:00,288.23,288.33,288.05,288.05,1750.0,287.4546,287.5543,287.2751,287.2751,1750.0
2018-05-07 14:45:00,288.15,288.29,287.8,288.14,6574.0,287.3748,287.5144,287.0257,287.3648,6574.0
2018-05-07 14:50:00,288.09,288.19,287.87,288.01,3573.0,287.315,287.4147,287.0956,287.2352,3573.0
2018-05-07 14:55:00,288.01,288.13,287.83,288.02,1800.0,287.2352,287.3549,287.0557,287.2451,1800.0
2018-05-07 15:00:00,287.85,288.1,287.75,288.09,11538.0,287.0756,287.3249,286.9759,287.315,11538.0
2018-05-07 15:05:00,288.02,288.17,287.9,287.91,7912.0,287.2451,287.3947,287.1255,287.1354,7912.0
2018-05-07 15:10:00,287.92,288.1,287.01,287.16,8079.0,287.1454,287.3249,286.2379,286.3875,8079.0
2018-05-07 15:15:00,287.12,287.27,286.77,286.83,7650.0,286.3476,286.4972,285.9985,286.0584,7650.0
2018-05-07 15:20:00,286.69,286.74,286.32,286.62,4600.0,285.9187,285.9686,285.5497,285.8489,4600.0
2018-05-07 15:25:00,286.53,287.05,286.45,287.02,5836.0,285.7592,286.2778,285.6794,286.2478,5836.0
2018-05-07 15:30:00,287.11,287.31,287.06,287.11,5539.0,286.3376,286.5371,286.2877,286.3376,5539.0
2018-05-07 15:35:00,287.01,288.25,287.01,287.83,37982.0,286.2379,287.4745,286.2379,287.0557,37982.0
2018-05-07 15:40:00,287.85,287.98,287.55,287.74,9679.0,287.0756,287.2053,286.7764,286.9659,9679.0
2018-05-07 15:45:00,287.75,288.24,287.57,288.17,8716.0,286.9759,287.4646,286.7964,287.3947,8716.0
2018-05-07 15:50:00,288.2,288.72,288.16,288.55,25751.0,287.4247,287.9433,287.3848,287.7737,25751.0
2018-05-07 15:55:00,288.61,288.72,287.72,288.52,47986.0,287.8336,287.9433,286.946,287.7438,47986.0
2018-05-08 09:30:00,290.5,291.35,289.73,290.85,20077.0,289.7185,290.5662,288.9505,290.0675,20077.0
2018-05-08 09:35:00,290.59,290.72,289.02,289.02,10659.0,289.8082,289.9379,288.2425,288.2425,10659.0
2018-05-08 09:40:00,289.44,290.68,289.06,290.32,25162.0,288.6613,289.898,288.2824,289.539,25162.0
2018-05-08 09:45:00,290.31,290.35,288.81,288.81,14350.0,289.529,289.5689,288.033,288.033,14350.0
2018-05-08 09:50:00,288.78,289.46,288.19,288.88,17329.0,288.0031,288.6813,287.4147,288.1028,17329.0
2018-05-08 09:55:00,289.16,292.0,289.01,291.5,21766.0,288.3821,291.2144,288.2325,290.7158,21766.0
2018-05-08 10:00:00,291.79,291.9,291.07,291.83,4357.0,291.005,291.1147,290.2869,291.0449,4357.0
2018-05-08 10:05:00,291.57,292.0,291.12,291.51,7986.0,290.7856,291.2144,290.3368,290.7258,7986.0
2018-05-08 10:10:00,291.6,291.91,290.49,290.77,6768.0,290.8155,291.1247,289.7085,289.9878,6768.0
2018-05-08 10:15:00,290.7,291.03,290.52,291.01,6201.0,289.9179,290.2471,289.7384,290.2271,6201.0
2018-05-08 10:20:00,290.8,290.8,289.54,289.54,4777.0,290.0177,290.0177,288.7611,288.7611,4777.0
2018-05-08 10:25:00,289.73,289.97,289.15,289.34,4204.0,288.9505,289.1899,288.3721,288.5616,4204.0
2018-05-08 10:30:00,289.57,289.83,289.44,289.76,5386.0,288.791,289.0503,288.6613,288.9805,5386.0
2018-05-08 10:35:00,289.87,289.99,289.46,289.66,5481.0,289.0902,289.2098,288.6813,288.8807,5481.0
2018-05-08 10:40:00,289.9,290.39,289.71,290.25,1314.0,289.1201,289.6088,288.9306,289.4691,1314.0
2018-05-08 10:45:00,290.34,290.73,290.3,290.33,12606.0,289.5589,289.9479,289.519,289.5489,12606.0
2018-05-08 10:50:00,290.47,290.48,290.15,290.46,3140.0,289.6886,289.6985,289.3694,289.6786,3140.0
2018-05-08 10:55:00,290.48,290.75,290.16,290.16,3524.0,289.6985,289.9678,289.3794,289.3794,3524.0
2018-05-08 11:00:00,290.16,290.3,289.66,289.8,4000.0,289.3794,289.519,288.8807,289.0204,4000.0
2018-05-08 11:05:00,289.81,289.81,288.56,288.76,7968.0,289.0303,289.0303,287.7837,287.9832,7968.0
2018-05-08 11:10:00,288.76,289.6,288.26,289.6,10395.0,287.9832,288.8209,287.4845,288.8209,10395.0
2018-05-08 11:15:00,289.47,290.19,289.01,289.12,6574.0,288.6912,289.4093,288.2325,288.3422,6574.0
2018-05-08 11:20:00,289.2,289.69,289.02,289.16,4781.0,288.422,288.9107,288.2425,288.3821,4781.0
2018-05-08 11:25:00,289.25,290.34,289.16,289.58,8629.0,288.4718,289.5589,288.3821,288.801,8629.0
2018-05-08 11:30:00,289.59,289.8,288.56,288.56,11382.0,288.8109,289.0204,287.7837,287.7837,11382.0
2018-05-08 11:35:00,288.81,289.25,288.4,288.74,5538.0,288.033,288.4718,287.6241,287.9632,5538.0
2018-05-08 11:40:00,288.54,289.21,288.37,289.21,4439.0,287.7638,288.4319,287.5942,288.4319,4439.0
2018-05-08 11:45:00,289.04,289.33,288.81,289.31,5400.0,288.2624,288.5516,288.033,288.5317,5400.0
2018-05-08 11:50:00,289.14,289.34,288.76,289.25,3663.0,288.3621,288.5616,287.9832,288.4718,3663.0
2018-05-08 11:55:00,289.07,289.27,288.95,289.0,7910.0,288.2923,288.4918,288.1726,288.2225,7910.0
2018-05-08 12:00:00,289.07,289.07,288.56,288.76,2700.0,288.2923,288.2923,287.7837,287.9832,2700.0
2018-05-08 12:05:00,288.81,288.81,288.29,288.67,2717.0,288.033,288.033,287.5144,287.8934,2717.0
2018-05-08 12:10:00,288.47,288.9,288.33,288.89,6146.0,287.6939,288.1228,287.5543,288.1128,6146.0
2018-05-08 12:15:00,289.0,289.0,288.1,288.31,6130.0,288.2225,288.2225,287.3249,287.5344,6130.0
2018-05-08 12:20:00,288.49,288.49,288.06,288.43,3175.0,287.7139,287.7139,287.285,287.654,3175.0
2018-05-08 12:25:00,288.45,288.55,288.02,288.02,1900.0,287.674,287.7737,287.2451,287.2451,1900.0
2018-05-08 12:30:00,288.19,288.47,288.02,288.03,1610.0,287.4147,287.6939,287.2451,287.2551,1610.0
2018-05-08 12:35:00,287.88,288.1,287.68,287.76,2002.0,287.1055,287.3249,286.9061,286.9858,2002.0
2018-05-08 12:40:00,287.78,288.1,287.77,288.1,2595.0,287.0058,287.3249,286.9958,287.3249,2595.0
2018-05-08 12:45:00,288.06,288.18,287.25,287.25,14475.0,287.285,287.4047,286.4772,286.4772,14475.0
2018-05-08 12:50:00,287.25,287.26,286.72,286.73,4420.0,286.4772,286.4872,285.9486,285.9586,4420.0
2018-05-08 12:55:00,286.73,286.92,286.6,286.8,1850.0,285.9586,286.1481,285.829,286.0284,1850.0
2018-05-08 13:00:00,286.74,287.19,286.73,287.02,3776.0,285.9686,286.4174,285.9586,286.2478,3776.0
2018-05-08 13:05:00,287.02,287.02,286.87,286.87,1240.0,286.2478,286.2478,286.0982,286.0982,1240.0
2018-05-08 13:10:00,286.98,287.06,286.81,286.81,1309.0,286.2079,286.2877,286.0384,286.0384,1309.0
2018-05-08 13:15:00,286.75,286.84,286.63,286.79,1450.0,285.9786,286.0683,285.8589,286.0185,1450.0
2018-05-08 13:20:00,286.62,286.82,286.6,286.6,1714.0,285.8489,286.0484,285.829,285.829,1714.0
2018-05-08 13:25:00,286.75,287.33,286.74,287.33,1700.0,285.9786,286.557,285.9686,286.557,1700.0
2018-05-08 13:30:00,287.41,288.0,287.41,287.88,1100.0,286.6368,287.2252,286.6368,287.1055,1100.0
2018-05-08 13:35:00,287.93,287.99,287.36,287.36,2650.0,287.1554,287.2152,286.5869,286.5869,2650.0
2018-05-08 13:40:00,287.25,287.37,287.18,287.37,3337.0,286.4772,286.5969,286.4074,286.5969,3337.0
2018-05-08 13:45:00,287.28,287.46,287.28,287.39,600.0,286.5071,286.6867,286.5071,286.6168,600.0
2018-05-08 13:50:00,287.25,287.46,287.25,287.41,700.0,286.4772,286.6867,286.4772,286.6368,700.0
2018-05-08 13:55:00,287.19,287.2,286.44,286.59,4522.0,286.4174,286.4274,285.6694,285.819,4522.0
2018-05-08 14:00:00,286.6,287.11,286.45,286.9,4062.0,285.829,286.3376,285.6794,286.1282,4062.0
2018-05-08 14:05:00,286.52,286.53,286.25,286.25,3993.0,285.7492,285.7592,285.4799,285.4799,3993.0
2018-05-08 14:10:00,286.12,286.14,285.24,285.61,8717.0,285.3503,285.3702,284.4726,284.8416,8717.0
2018-05-08 14:15:00,285.64,285.91,285.38,285.47,2051.0,284.8716,285.1408,284.6123,284.702,2051.0
2018-05-08 14:20:00,285.5,285.78,285.27,285.77,4839.0,284.7319,285.0112,284.5025,285.0012,4839.0
2018-05-08 14:25:00,285.86,286.37,285.39,285.42,12915.0,285.091,285.5996,284.6222,284.6521,12915.0
2018-05-08 14:30:00,285.42,285.58,284.55,285.34,16837.0,284.6521,284.8117,283.7845,284.5724,16837.0
2018-05-08 14:35:00,285.1,285.2,284.9,284.91,2450.0,284.333,284.4327,284.1335,284.1435,2450.0
2018-05-08 14:40:00,284.89,284.89,284.04,284.41,11769.0,284.1236,284.1236,283.2759,283.6449,11769.0
2018-05-08 14:45:00,284.36,285.23,284.36,285.18,8570.0,283.595,284.4627,283.595,284.4128,8570.0
2018-05-08 14:50:00,285.24,285.83,285.23,285.57,3611.0,284.4726,285.061,284.4627,284.8017,3611.0
2018-05-08 14:55:00,285.59,285.84,285.35,285.36,3393.0,284.8217,285.071,284.5823,284.5923,3393.0
2018-05-08 15:00:00,285.3,285.42,284.25,284.53,17372.0,284.5325,284.6521,283.4853,283.7645,17372.0
2018-05-08 15:05:00,284.59,285.05,284.59,284.99,3498.0,283.8244,284.2831,283.8244,284.2233,3498.0
2018-05-08 15:10:00,284.94,285.5,284.83,285.43,3050.0,284.1734,284.7319,284.0637,284.6621,3050.0
2018-05-08 15:15:00,285.42,285.65,285.15,285.47,5624.0,284.6521,284.8815,284.3829,284.702,5624.0
2018-05-08 15:20:00,285.62,286.02,285.59,285.78,4101.0,284.8516,285.2505,284.8217,285.0112,4101.0
2018-05-08 15:25:00,285.75,285.98,285.68,285.97,3456.0,284.9813,285.2106,284.9114,285.2007,3456.0
2018-05-08 15:30:00,285.89,285.92,285.55,285.55,11213.0,285.1209,285.1508,284.7818,284.7818,11213.0
2018-05-08 15:35:00,285.66,285.85,285.58,285.63,5598.0,284.8915,285.081,284.8117,284.8616,5598.0
2018-05-08 15:40:00,285.62,286.1,285.53,285.91,10310.0,284.8516,285.3303,284.7618,285.1408,10310.0
2018-05-08 15:45:00,285.83,285.84,284.89,284.98,6500.0,285.061,285.071,284.1236,284.2133,6500.0
2018-05-08 15:50:00,284.96,285.57,284.95,285.23,12407.0,284.1934,284.8017,284.1834,284.4627,12407.0
2018-05-08 15:55:00,285.23,285.95,285.2,285.87,34189.0,284.4627,285.1807,284.4327,285.1009,34189.0
2018-05-09 09:30:00,285.0,285.5,284.26,284.55,24118.0,284.2333,284.7319,283.4953,283.7845,24118.0
2018-05-09 09:35:00,284.32,284.85,283.77,283.82,28223.0,283.5551,284.0837,283.0066,283.0564,28223.0
2018-05-09 09:40:00,283.82,283.96,282.06,283.06,12677.0,283.0564,283.1961,281.3012,282.2985,12677.0
2018-05-09 09:45:00,283.08,283.86,283.08,283.54,8917.0,282.3184,283.0963,282.3184,282.7772,8917.0
2018-05-09 09:50:00,283.52,283.78,283.15,283.35,9425.0,282.7573,283.0166,282.3883,282.5877,9425.0
2018-05-09 09:55:00,282.95,283.35,282.68,283.23,9230.0,282.1888,282.5877,281.9195,282.468,9230.0
2018-05-09 10:00:00,283.2,283.86,283.15,283.86,6001.0,282.4381,283.0963,282.3883,283.0963,6001.0
2018-05-09 10:05:00,283.75,284.15,283.33,284.08,9667.0,282.9866,283.3856,282.5678,283.3157,9667.0
2018-05-09 10:10:00,284.04,284.49,283.93,284.38,10561.0,283.2759,283.7246,283.1662,283.6149,10561.0
2018-05-09 10:15:00,284.45,284.61,284.23,284.61,5443.0,283.6848,283.8443,283.4653,283.8443,5443.0
2018-05-09 10:20:00,284.47,284.67,284.28,284.57,13417.0,283.7047,283.9042,283.5152,283.8044,13417.0
2018-05-09 10:25:00,284.51,284.93,284.26,284.44,7306.0,283.7446,284.1635,283.4953,283.6748,7306.0
2018-05-09 10:30:00,284.51,285.16,284.51,285.12,8025.0,283.7446,284.3928,283.7446,284.353,8025.0
2018-05-09 10:35:00,285.11,285.24,284.7,284.7,5447.0,284.343,284.4726,283.9341,283.9341,5447.0
2018-05-09 10:40:00,284.69,284.73,284.25,284.37,3400.0,283.9241,283.964,283.4853,283.605,3400.0
2018-05-09 10:45:00,284.48,284.48,283.16,283.3,5572.0,283.7147,283.7147,282.3982,282.5378,5572.0
2018-05-09 10:50:00,283.3,283.3,282.64,282.64,11713.0,282.5378,282.5378,281.8796,281.8796,11713.0
2018-05-09 10:55:00,282.61,282.7,282.16,282.17,10670.0,281.8497,281.9395,281.4009,281.4109,10670.0
2018-05-09 11:00:00,282.21,282.46,281.89,282.34,9754.0,281.4508,281.7001,281.1316,281.5804,9754.0
2018-05-09 11:05:00,282.41,282.76,281.97,282.76,3680.0,281.6502,281.9993,281.2114,281.9993,3680.0
2018-05-09 11:10:00,282.72,282.9,282.64,282.76,5276.0,281.9594,282.1389,281.8796,281.9993,5276.0
2018-05-09 11:15:00,282.65,282.87,282.48,282.87,2362.0,281.8896,282.109,281.7201,282.109,2362.0
2018-05-09 11:20:00,283.0,283.17,282.89,282.93,2800.0,282.2387,282.4082,282.129,282.1688,2800.0
2018-05-09 11:25:00,282.97,283.14,282.74,282.83,3378.0,282.2087,282.3783,281.9794,282.0691,3378.0
2018-05-09 11:30:00,282.92,283.17,282.92,283.07,2590.0,282.1589,282.4082,282.1589,282.3085,2590.0
2018-05-09 11:35:00,283.09,283.5,283.05,283.38,5465.0,282.3284,282.7373,282.2885,282.6176,5465.0
2018-05-09 11:40:00,283.31,283.38,283.15,283.37,1978.0,282.5478,282.6176,282.3883,282.6077,1978.0
2018-05-09 11:45:00,283.31,283.53,283.2,283.4,3686.0,282.5478,282.7672,282.4381,282.6376,3686.0
2018-05-09 11:50:00,283.42,283.42,283.02,283.16,2825.0,282.6575,282.6575,282.2586,282.3982,2825.0
2018-05-09 11:55:00,283.19,283.37,283.1,283.36,1110.0,282.4281,282.6077,282.3384,282.5977,1110.0
2018-05-09 12:00:00,283.25,283.75,283.25,283.65,4724.0,282.488,282.9866,282.488,282.8869,4724.0
2018-05-09 12:05:00,283.69,283.81,283.33,283.45,2560.0,282.9268,283.0465,282.5678,282.6874,2560.0
2018-05-09 12:10:00,283.33,283.55,283.21,283.36,4288.0,282.5678,282.7872,282.4481,282.5977,4288.0
2018-05-09 12:15:00,283.33,283.45,283.22,283.34,2933.0,282.5678,282.6874,282.4581,282.5777,2933.0
2018-05-09 12:20:00,283.35,284.02,283.34,283.86,3683.0,282.5877,283.2559,282.5777,283.0963,3683.0
2018-05-09 12:25:00,283.77,283.98,283.7,283.98,2456.0,283.0066,283.216,282.9368,283.216,2456.0
2018-05-09 12:30:00,284.32,284.35,284.1,284.18,3188.0,283.5551,283.585,283.3357,283.4155,3188.0
2018-05-09 12:35:00,284.19,284.46,284.14,284.3,5679.0,283.4255,283.6947,283.3756,283.5352,5679.0
2018-05-09 12:40:00,284.44,285.19,284.39,285.17,6273.0,283.6748,284.4228,283.6249,284.4028,6273.0
2018-05-09 12:45:00,285.22,285.48,285.0,285.28,5819.0,284.4527,284.712,284.2333,284.5125,5819.0
2018-05-09 12:50:00,285.46,285.46,285.13,285.26,790.0,284.692,284.692,284.3629,284.4926,790.0
2018-05-09 12:55:00,285.42,285.6,285.38,285.6,3685.0,284.6521,284.8317,284.6123,284.8317,3685.0
2018-05-09 13:00:00,285.7,286.12,285.7,285.87,3386.0,284.9314,285.3503,284.9314,285.1009,3386.0
2018-05-09 13:05:00,285.84,286.09,285.68,286.04,2919.0,285.071,285.3203,284.9114,285.2705,2919.0
2018-05-09 13:10:00,286.21,286.21,286.2,286.21,346.0,285.44,285.44,285.43,285.44,346.0
2018-05-09 13:15:00,286.16,286.23,285.83,286.13,4500.0,285.3902,285.46,285.061,285.3602,4500.0
2018-05-09 13:20:00,286.01,286.75,286.01,286.74,11389.0,285.2406,285.9786,285.2406,285.9686,11389.0
2018-05-09 13:25:00,287.07,287.52,287.07,287.17,2968.0,286.2977,286.7465,286.2977,286.3974,2968.0
2018-05-09 13:30:00,287.15,287.15,286.56,286.58,2468.0,286.3775,286.3775,285.7891,285.809,2468.0
2018-05-09 13:35:00,286.45,286.62,286.45,286.57,1715.0,285.6794,285.8489,285.6794,285.7991,1715.0
2018-05-09 13:40:00,286.69,286.71,286.32,286.53,3818.0,285.9187,285.9387,285.5497,285.7592,3818.0
2018-05-09 13:45:00,286.58,286.62,286.46,286.51,1386.0,285.809,285.8489,285.6893,285.7392,1386.0
2018-05-09 13:50:00,286.68,286.68,286.31,286.52,2000.0,285.9088,285.9088,285.5397,285.7492,2000.0
2018-05-09 13:55:00,286.4,287.31,286.33,287.02,8427.0,285.6295,286.5371,285.5597,286.2478,8427.0
2018-05-09 14:00:00,287.13,287.23,287.04,287.18,5850.0,286.3575,286.4573,286.2678,286.4074,5850.0
2018-05-09 14:05:00,287.28,288.0,287.19,287.96,3492.0,286.5071,287.2252,286.4174,287.1853,3492.0
2018-05-09 14:10:00,288.17,288.46,288.15,288.31,3851.0,287.3947,287.684,287.3748,287.5344,3851.0
2018-05-09 14:15:00,288.29,288.59,288.23,288.5,6590.0,287.5144,287.8136,287.4546,287.7239,6590.0
2018-05-09 14:20:00,288.34,288.34,288.01,288.07,2204.0,287.5643,287.5643,287.2352,287.295,2204.0
2018-05-09 14:25:00,288.26,288.26,287.8,288.07,4064.0,287.4845,287.4845,287.0257,287.295,4064.0
2018-05-09 14:30:00,288.17,288.34,287.9,288.31,3272.0,287.3947,287.5643,287.1255,287.5344,3272.0
2018-05-09 14:35:00,288.58,288.61,287.67,287.69,2300.0,287.8036,287.8336,286.8961,286.916,2300.0
2018-05-09 14:40:00,287.67,287.9,287.29,287.78,5023.0,286.8961,287.1255,286.5171,287.0058,5023.0
2018-05-09 14:45:00,287.7,288.17,287.7,287.96,6525.0,286.926,287.3947,286.926,287.1853,6525.0
2018-05-09 14:50:00,288.34,288.34,287.89,288.08,3450.0,287.5643,287.5643,287.1155,287.305,3450.0
2018-05-09 14:55:00,287.82,288.23,287.79,287.79,4300.0,287.0457,287.4546,287.0158,287.0158,4300.0
2018-05-09 15:00:00,287.78,287.88,287.49,287.49,2000.0,287.0058,287.1055,286.7166,286.7166,2000.0
2018-05-09 15:05:00,287.56,288.06,287.56,287.8,2766.0,286.7864,287.285,286.7864,287.0257,2766.0
2018-05-09 15:10:00,287.81,287.91,287.12,287.12,2752.0,287.0357,287.1354,286.3476,286.3476,2752.0
2018-05-09 15:15:00,287.21,287.44,286.9,287.14,7052.0,286.4373,286.6667,286.1282,286.3675,7052.0
2018-05-09 15:20:00,287.08,287.13,286.69,286.96,5721.0,286.3077,286.3575,285.9187,286.188,5721.0
2018-05-09 15:25:00,286.88,286.88,286.42,286.42,2175.0,286.1082,286.1082,285.6495,285.6495,2175.0
2018-05-09 15:30:00,286.53,286.61,286.11,286.22,4936.0,285.7592,285.8389,285.3403,285.45,4936.0
2018-05-09 15:35:00,286.1,286.24,284.82,285.75,13739.0,285.3303,285.4699,284.0538,284.9813,13739.0
2018-05-09 15:40:00,285.64,285.69,285.05,285.12,14414.0,284.8716,284.9214,284.2831,284.353,14414.0
2018-05-09 15:45:00,285.13,285.5,285.11,285.33,11386.0,284.3629,284.7319,284.343,284.5624,11386.0
2018-05-09 15:50:00,285.34,285.57,284.41,284.44,21496.0,284.5724,284.8017,283.6449,283.6748,21496.0
2018-05-09 15:55:00,284.53,284.66,284.1,284.63,30888.0,283.7645,283.8942,283.3357,283.8643,30888.0
2018-05-10 09:30:00,285.01,288.8,282.93,282.95,17997.0,284.2432,288.0231,282.1688,282.1888,17997.0
2018-05-10 09:35:00,283.67,284.0,283.44,284.0,3292.0,282.9069,283.236,282.6775,283.236,3292.0
2018-05-10 09:40:00,283.87,284.62,283.86,284.62,1767.0,283.1063,283.8543,283.0963,283.8543,1767.0
2018-05-10 09:45:00,284.93,285.48,284.6,285.04,3599.0,284.1635,284.712,283.8343,284.2732,3599.0
2018-05-10 09:50:00,284.8,284.81,284.6,284.72,1800.0,284.0338,284.0438,283.8343,283.954,1800.0
2018-05-10 09:55:00,284.94,285.25,284.5,284.97,4059.0,284.1734,284.4826,283.7346,284.2034,4059.0
2018-05-10 10:00:00,284.41,284.97,283.86,284.78,4341.0,283.6449,284.2034,283.0963,284.0139,4341.0
2018-05-10 10:05:00,284.79,284.79,283.61,283.79,14793.0,284.0238,284.0238,282.847,283.0265,14793.0
2018-05-10 10:10:00,283.87,284.38,283.52,283.52,6220.0,283.1063,283.6149,282.7573,282.7573,6220.0
2018-05-10 10:15:00,283.44,283.7,282.59,282.86,10666.0,282.6775,282.9368,281.8298,282.099,10666.0
2018-05-10 10:20:00,282.96,284.65,282.87,284.65,10973.0,282.1988,283.8842,282.109,283.8842,10973.0
2018-05-10 10:25:00,284.91,284.98,284.2,284.63,13950.0,284.1435,284.2133,283.4354,283.8643,13950.0
2018-05-10 10:30:00,284.44,284.91,284.44,284.89,6687.0,283.6748,284.1435,283.6748,284.1236,6687.0
2018-05-10 10:35:00,284.91,285.0,284.57,284.57,15898.0,284.1435,284.2333,283.8044,283.8044,15898.0
2018-05-10 10:40:00,284.62,285.0,284.48,284.99,5488.0,283.8543,284.2333,283.7147,284.2233,5488.0
2018-05-10 10:45:00,284.75,284.9,284.53,284.61,3000.0,283.9839,284.1335,283.7645,283.8443,3000.0
2018-05-10 10:50:00,284.53,284.56,284.04,284.23,3985.0,283.7645,283.7945,283.2759,283.4653,3985.0
2018-05-10 10:55:00,284.23,284.56,284.12,284.4,2344.0,283.4653,283.7945,283.3556,283.6349,2344.0
2018-05-10 11:00:00,284.47,284.85,284.36,284.72,6957.0,283.7047,284.0837,283.595,283.954,6957.0
2018-05-10 11:05:00,284.73,284.76,284.44,284.47,2150.0,283.964,283.9939,283.6748,283.7047,2150.0
2018-05-10 11:10:00,284.65,284.93,284.54,284.8,3501.0,283.8842,284.1635,283.7745,284.0338,3501.0
2018-05-10 11:15:00,284.55,285.45,284.55,285.2,5061.0,283.7845,284.6821,283.7845,284.4327,5061.0
2018-05-10 11:20:00,285.2,285.41,285.09,285.13,5500.0,284.4327,284.6422,284.323,284.3629,5500.0
2018-05-10 11:25:00,285.0,285.3,284.84,285.11,1706.0,284.2333,284.5325,284.0737,284.343,1706.0
2018-05-10 11:30:00,285.1,285.14,284.7,284.7,6179.0,284.333,284.3729,283.9341,283.9341,6179.0
2018-05-10 11:35:00,284.76,284.9,284.44,284.75,8068.0,283.9939,284.1335,283.6748,283.9839,8068.0
2018-05-10 11:40:00,284.75,284.92,284.51,284.85,5550.0,283.9839,284.1535,283.7446,284.0837,5550.0
2018-05-10 11:45:00,284.85,284.95,284.77,284.86,2600.0,284.0837,284.1834,284.0039,284.0937,2600.0
2018-05-10 11:50:00,284.9,284.92,284.71,284.85,3003.0,284.1335,284.1535,283.9441,284.0837,3003.0
2018-05-10 11:55:00,284.73,284.95,284.73,284.91,5053.0,283.964,284.1834,283.964,284.1435,5053.0
2018-05-10 12:00:00,284.95,284.99,284.84,284.88,2431.0,284.1834,284.2233,284.0737,284.1136,2431.0
2018-05-10 12:05:00,284.95,285.3,284.95,285.13,6750.0,284.1834,284.5325,284.1834,284.3629,6750.0
2018-05-10 12:10:00,285.12,285.42,285.12,285.36,5905.0,284.353,284.6521,284.353,284.5923,5905.0
2018-05-10 12:15:00,285.36,285.44,285.23,285.32,5337.0,284.5923,284.6721,284.4627,284.5524,5337.0
2018-05-10 12:20:00,285.36,285.45,285.23,285.32,3500.0,284.5923,284.6821,284.4627,284.5524,3500.0
2018-05-10 12:25:00,285.39,285.9,285.39,285.85,2799.0,284.6222,285.1309,284.6222,285.081,2799.0
2018-05-10 12:30:00,285.86,285.86,285.33,285.47,5662.0,285.091,285.091,284.5624,284.702,5662.0
2018-05-10 12:35:00,285.33,286.65,285.26,286.59,13911.0,284.5624,285.8788,284.4926,285.819,13911.0
2018-05-10 12:40:00,286.59,286.85,286.23,286.23,4200.0,285.819,286.0783,285.46,285.46,4200.0
2018-05-10 12:45:00,286.22,286.22,285.91,286.06,2800.0,285.45,285.45,285.1408,285.2904,2800.0
2018-05-10 12:50:00,285.96,286.16,285.77,286.16,11573.0,285.1907,285.3902,285.0012,285.3902,11573.0
2018-05-10 12:55:00,286.26,286.8,286.25,286.78,1128.0,285.4899,286.0284,285.4799,286.0085,1128.0
2018-05-10 13:00:00,286.98,287.43,286.82,287.43,9892.0,286.2079,286.6567,286.0484,286.6567,9892.0
2018-05-10 13:05:00,287.4,288.0,287.32,287.94,7284.0,286.6268,287.2252,286.547,287.1654,7284.0
2018-05-10 13:10:00,288.13,288.16,287.63,287.63,7219.0,287.3549,287.3848,286.8562,286.8562,7219.0
2018-05-10 13:15:00,287.58,287.58,287.0,287.15,3230.0,286.8063,286.8063,286.2279,286.3775,3230.0
2018-05-10 13:20:00,287.12,287.25,286.78,286.78,2260.0,286.3476,286.4772,286.0085,286.0085,2260.0
2018-05-10 13:25:00,286.78,287.05,286.62,286.95,1700.0,286.0085,286.2778,285.8489,286.178,1700.0
2018-05-10 13:30:00,286.95,287.23,286.8,287.23,6857.0,286.178,286.4573,286.0284,286.4573,6857.0
2018-05-10 13:35:00,287.11,287.12,286.68,286.87,10989.0,286.3376,286.3476,285.9088,286.0982,10989.0
2018-05-10 13:40:00,287.03,287.03,286.71,286.96,7490.0,286.2578,286.2578,285.9387,286.188,7490.0
2018-05-10 13:45:00,286.82,286.93,286.62,286.67,10952.0,286.0484,286.1581,285.8489,285.8988,10952.0
2018-05-10 13:50:00,286.62,286.84,286.5,286.5,1300.0,285.8489,286.0683,285.7292,285.7292,1300.0
2018-05-10 13:55:00,286.36,286.75,286.28,286.63,5034.0,285.5896,285.9786,285.5098,285.8589,5034.0
2018-05-10 14:00:00,286.59,286.59,286.35,286.45,4248.0,285.819,285.819,285.5796,285.6794,4248.0
2018-05-10 14:05:00,286.44,287.08,286.43,287.08,3580.0,285.6694,286.3077,285.6594,286.3077,3580.0
2018-05-10 14:10:00,287.1,287.49,287.1,287.49,3100.0,286.3276,286.7166,286.3276,286.7166,3100.0
2018-05-10 14:15:00,287.55,287.88,287.47,287.54,6450.0,286.7764,287.1055,286.6966,286.7664,6450.0
2018-05-10 14:20:00,287.43,287.65,287.43,287.63,2900.0,286.6567,286.8761,286.6567,286.8562,2900.0
2018-05-10 14:25:00,287.56,287.74,287.55,287.74,434.0,286.7864,286.9659,286.7764,286.9659,434.0
2018-05-10 14:30:00,287.78,287.88,287.55,287.86,4580.0,287.0058,287.1055,286.7764,287.0856,4580.0
2018-05-10 14:35:00,287.72,287.85,287.44,287.83,5698.0,286.946,287.0756,286.6667,287.0557,5698.0
2018-05-10 14:40:00,287.75,287.75,287.42,287.74,2452.0,286.9759,286.9759,286.6468,286.9659,2452.0
2018-05-10 14:45:00,287.85,287.85,287.56,287.74,4025.0,287.0756,287.0756,286.7864,286.9659,4025.0
2018-05-10 14:50:00,287.74,287.85,287.56,287.85,2950.0,286.9659,287.0756,286.7864,287.0756,2950.0
2018-05-10 14:55:00,287.68,287.85,287.58,287.69,4000.0,286.9061,287.0756,286.8063,286.916,4000.0
2018-05-10 15:00:00,287.79,288.08,287.63,287.82,10234.0,287.0158,287.305,286.8562,287.0457,10234.0
2018-05-10 15:05:00,287.95,287.96,287.73,287.84,3396.0,287.1753,287.1853,286.9559,287.0656,3396.0
2018-05-10 15:10:00,287.8,288.38,287.8,288.35,5370.0,287.0257,287.6042,287.0257,287.5743,5370.0
2018-05-10 15:15:00,288.52,288.52,287.88,288.07,7860.0,287.7438,287.7438,287.1055,287.295,7860.0
2018-05-10 15:20:00,288.16,288.3,288.11,288.24,2361.0,287.3848,287.5244,287.3349,287.4646,2361.0
2018-05-10 15:25:00,288.21,288.46,288.2,288.45,5820.0,287.4346,287.684,287.4247,287.674,5820.0
2018-05-10 15:30:00,288.54,288.77,288.33,288.6,10520.0,287.7638,287.9931,287.5543,287.8236,10520.0
2018-05-10 15:35:00,288.66,288.71,288.47,288.57,5910.0,287.8834,287.9333,287.6939,287.7937,5910.0
2018-05-10 15:40:00,288.54,288.78,288.51,288.74,7064.0,287.7638,288.0031,287.7338,287.9632,7064.0
2018-05-10 15:45:00,288.66,289.5,288.66,289.5,18640.0,287.8834,288.7212,287.8834,288.7212,18640.0
2018-05-10 15:50:00,289.68,289.98,288.32,288.5,17404.0,288.9007,289.1999,287.5443,287.7239,17404.0
2018-05-10 15:55:00,288.38,289.18,288.38,288.89,25283.0,287.6042,288.402,287.6042,288.1128,25283.0
2018-05-11 09:30:00,290.44,294.85,290.44,294.34,29855.0,289.6586,294.0568,289.6586,293.5481,29855.0
2018-05-11 09:35:00,294.4,297.89,293.71,297.72,36869.0,293.608,297.0886,292.9198,296.9191,36869.0
2018-05-11 09:40:00,297.15,300.8,296.64,300.02,68123.0,296.3506,299.9908,295.842,299.2129,68123.0
2018-05-11 09:45:00,300.03,300.38,298.67,298.77,21521.0,299.2228,299.5719,297.8665,297.9662,21521.0
2018-05-11 09:50:00,299.13,301.56,298.77,301.56,24377.0,298.3253,300.7487,297.9662,300.7487,24377.0
2018-05-11 09:55:00,301.6,302.56,301.0,302.36,42791.0,300.7886,301.746,300.1902,301.5466,42791.0
2018-05-11 10:00:00,302.1,303.09,301.64,302.0,34750.0,301.2873,302.2746,300.8285,301.1875,34750.0
2018-05-11 10:05:00,302.15,304.0,301.06,304.0,15847.0,301.3371,303.1822,300.2501,303.1822,15847.0
2018-05-11 10:10:00,303.26,306.0,302.91,303.91,71519.0,302.4441,305.1768,302.0951,303.0924,71519.0
2018-05-11 10:15:00,303.83,305.23,303.83,304.93,15079.0,303.0126,304.4088,303.0126,304.1097,15079.0
2018-05-11 10:20:00,304.93,305.27,302.04,302.65,26569.0,304.1097,304.4487,301.2274,301.8358,26569.0
2018-05-11 10:25:00,302.64,304.45,302.0,303.81,44320.0,301.8258,303.6309,301.1875,302.9927,44320.0
2018-05-11 10:30:00,303.93,305.28,303.28,305.06,23067.0,303.1123,304.4587,302.4641,304.2393,23067.0
2018-05-11 10:35:00,304.88,305.82,303.51,303.75,31975.0,304.0598,304.9973,302.6935,302.9328,31975.0
2018-05-11 10:40:00,303.52,303.82,302.78,303.29,12711.0,302.7035,303.0026,301.9654,302.4741,12711.0
2018-05-11 10:45:00,303.3,303.67,302.58,303.1,17244.0,302.484,302.853,301.766,302.2846,17244.0
2018-05-11 10:50:00,303.1,303.41,301.69,302.9,14712.0,302.2846,302.5937,300.8784,302.0851,14712.0
2018-05-11 10:55:00,302.89,302.89,301.79,302.29,6710.0,302.0751,302.0751,300.9781,301.4768,6710.0
2018-05-11 11:00:00,302.06,302.79,301.7,301.95,25337.0,301.2474,301.9754,300.8883,301.1377,25337.0
2018-05-11 11:05:00,301.82,302.12,301.65,301.65,15378.0,301.008,301.3072,300.8385,300.8385,15378.0
2018-05-11 11:10:00,301.61,301.73,300.93,301.29,14074.0,300.7986,300.9183,300.1204,300.4794,14074.0
2018-05-11 11:15:00,301.29,301.87,300.7,300.92,11150.0,300.4794,301.0579,299.891,300.1104,11150.0
2018-05-11 11:20:00,300.81,301.97,300.69,301.53,21045.0,300.0007,301.1576,299.8811,300.7188,21045.0
2018-05-11 11:25:00,301.4,302.11,301.28,301.68,11166.0,300.5892,301.2972,300.4695,300.8684,11166.0
2018-05-11 11:30:00,301.85,302.08,301.41,301.81,15941.0,301.0379,301.2673,300.5991,300.9981,15941.0
2018-05-11 11:35:00,301.95,302.51,301.72,301.88,9556.0,301.1377,301.6962,300.9083,301.0679,9556.0
2018-05-11 11:40:00,301.81,302.37,301.76,302.06,5100.0,300.9981,301.5565,300.9482,301.2474,5100.0
2018-05-11 11:45:00,302.23,302.33,301.84,302.15,4544.0,301.4169,301.5167,301.028,301.3371,4544.0
2018-05-11 11:50:00,302.07,302.89,302.04,302.86,5078.0,301.2574,302.0751,301.2274,302.0452,5078.0
2018-05-11 11:55:00,302.88,302.9,301.81,301.98,5240.0,302.0652,302.0851,300.9981,301.1676,5240.0
2018-05-11 12:00:00,301.91,302.61,301.81,302.41,4932.0,301.0978,301.7959,300.9981,301.5964,4932.0
2018-05-11 12:05:00,302.19,302.7,301.93,302.05,4418.0,301.377,301.8857,301.1177,301.2374,4418.0
2018-05-11 12:10:00,301.94,302.14,301.72,301.72,8328.0,301.1277,301.3272,300.9083,300.9083,8328.0
2018-05-11 12:15:00,301.64,301.89,300.86,300.86,8195.0,300.8285,301.0778,300.0506,300.0506,8195.0
2018-05-11 12:20:00,300.84,301.12,300.3,300.36,6991.0,300.0307,300.3099,299.4921,299.552,6991.0
2018-05-11 12:25:00,300.24,300.98,299.87,300.95,18457.0,299.4323,300.1703,299.0633,300.1404,18457.0
2018-05-11 12:30:00,300.95,300.95,299.34,299.34,25897.0,300.1404,300.1404,298.5347,298.5347,25897.0
2018-05-11 12:35:00,299.26,299.26,298.01,298.6,21830.0,298.4549,298.4549,297.2083,297.7967,21830.0
2018-05-11 12:40:00,298.62,299.45,297.99,299.15,15245.0,297.8166,298.6444,297.1883,298.3452,15245.0
2018-05-11 12:45:00,299.0,299.02,298.58,298.67,13085.0,298.1956,298.2156,297.7767,297.8665,13085.0
2018-05-11 12:50:00,298.77,299.68,298.73,299.63,15361.0,297.9662,298.8738,297.9263,298.8239,15361.0
2018-05-11 12:55:00,299.74,300.12,299.0,299.45,24591.0,298.9336,299.3126,298.1956,298.6444,24591.0
2018-05-11 13:00:00,299.3,299.98,299.21,299.78,5122.0,298.4948,299.173,298.405,298.9735,5122.0
2018-05-11 13:05:00,299.88,301.0,299.88,301.0,8200.0,299.0732,300.1902,299.0732,300.1902,8200.0
2018-05-11 13:10:00,300.96,301.46,300.53,301.34,7859.0,300.1503,300.649,299.7215,300.5293,7859.0
2018-05-11 13:15:00,301.4,302.46,301.32,301.37,15009.0,300.5892,301.6463,300.5094,300.5592,15009.0
2018-05-11 13:20:00,301.16,301.51,300.43,300.85,12107.0,300.3498,300.6989,299.6218,300.0406,12107.0
2018-05-11 13:25:00,300.92,301.49,300.91,301.47,1800.0,300.1104,300.6789,300.1005,300.659,1800.0
2018-05-11 13:30:00,301.46,301.62,301.16,301.32,4348.0,300.649,300.8086,300.3498,300.5094,4348.0
2018-05-11 13:35:00,301.3,301.41,300.83,301.32,6192.0,300.4894,300.5991,300.0207,300.5094,6192.0
2018-05-11 13:40:00,301.3,301.32,300.2,300.51,7265.0,300.4894,300.5094,299.3924,299.7015,7265.0
2018-05-11 13:45:00,300.6,301.32,300.35,300.69,5338.0,299.7913,300.5094,299.542,299.8811,5338.0
2018-05-11 13:50:00,300.87,300.92,300.18,300.18,10118.0,300.0606,300.1104,299.3724,299.3724,10118.0
2018-05-11 13:55:00,300.41,300.56,299.06,300.01,14998.0,299.6018,299.7514,298.2554,299.2029,14998.0
2018-05-11 14:00:00,300.17,300.29,299.04,299.27,6692.0,299.3625,299.4821,298.2355,298.4649,6692.0
2018-05-11 14:05:00,299.42,299.49,297.05,297.06,27755.0,298.6145,298.6843,296.2509,296.2608,27755.0
2018-05-11 14:10:00,297.38,298.21,297.31,297.82,13300.0,296.58,297.4077,296.5102,297.0188,13300.0
2018-05-11 14:15:00,297.78,297.88,296.85,297.88,29433.0,296.9789,297.0786,296.0514,297.0786,29433.0
2018-05-11 14:20:00,297.54,306.85,297.54,306.84,115473.0,296.7395,306.0245,296.7395,306.0145,115473.0
2018-05-11 14:25:00,306.5,309.75,306.02,309.35,82892.0,305.6754,308.9167,305.1967,308.5178,82892.0
2018-05-11 14:30:00,308.86,309.32,307.19,307.99,57278.0,308.0291,308.4878,306.3636,307.1614,57278.0
2018-05-11 14:35:00,307.59,309.95,306.37,309.71,52009.0,306.7625,309.1162,305.5458,308.8768,52009.0
2018-05-11 14:40:00,309.48,309.89,308.81,309.03,49997.0,308.6474,309.0563,307.9792,308.1986,49997.0
2018-05-11 14:45:00,308.93,311.78,308.93,310.79,62640.0,308.0989,310.9412,308.0989,309.9539,62640.0
2018-05-11 14:50:00,310.69,312.44,310.04,312.37,50887.0,309.8542,311.5995,309.2059,311.5296,50887.0
2018-05-11 14:55:00,312.38,313.21,310.23,311.47,52989.0,311.5396,312.3674,309.3954,310.6321,52989.0
2018-05-11 15:00:00,311.58,312.65,308.82,309.64,47272.0,310.7418,311.8089,307.9892,308.807,47272.0
2018-05-11 15:05:00,309.62,312.88,309.13,311.52,62003.0,308.787,312.0383,308.2984,310.6819,62003.0
2018-05-11 15:10:00,311.53,312.14,310.26,311.98,50644.0,310.6919,311.3003,309.4253,311.1407,50644.0
2018-05-11 15:15:00,311.86,312.02,310.54,312.01,30631.0,311.021,311.1806,309.7046,311.1706,30631.0
2018-05-11 15:20:00,311.92,312.69,311.39,312.25,39573.0,311.0809,311.8488,310.5523,311.41,39573.0
2018-05-11 15:25:00,312.45,314.84,312.06,313.76,69308.0,311.6094,313.993,311.2205,312.9159,69308.0
2018-05-11 15:30:00,313.71,313.73,311.13,311.93,60987.0,312.866,312.886,310.293,311.0908,60987.0
2018-05-11 15:35:00,311.77,312.33,311.5,311.99,32434.0,310.9313,311.4897,310.662,311.1507,32434.0
2018-05-11 15:40:00,311.99,312.06,310.67,310.92,70065.0,311.1507,311.2205,309.8342,310.0835,70065.0
2018-05-11 15:45:00,310.91,311.08,309.16,309.24,57252.0,310.0736,310.2431,308.3283,308.4081,57252.0
2018-05-11 15:50:00,309.0,309.03,305.55,306.66,105653.0,308.1687,308.1986,304.728,305.835,105653.0
2018-05-11 15:55:00,306.64,307.09,305.42,306.95,121572.0,305.8151,306.2638,304.5983,306.1242,121572.0
2018-05-14 09:30:00,307.0,309.99,307.0,308.97,51769.0,306.1741,309.156,306.1741,308.1388,51769.0
2018-05-14 09:35:00,308.99,308.99,304.61,304.61,29520.0,308.1587,308.1587,303.7905,303.7905,29520.0
2018-05-14 09:40:00,304.23,305.68,303.27,303.94,15086.0,303.4115,304.8576,302.4541,303.1223,15086.0
2018-05-14 09:45:00,303.75,304.35,302.0,303.65,18655.0,302.9328,303.5312,301.1875,302.8331,18655.0
2018-05-14 09:50:00,303.8,306.11,303.76,306.11,16287.0,302.9827,305.2865,302.9428,305.2865,16287.0
2018-05-14 09:55:00,305.95,306.53,305.44,305.75,10658.0,305.1269,305.7054,304.6183,304.9275,10658.0
2018-05-14 10:00:00,306.0,306.66,305.1,305.13,28477.0,305.1768,305.835,304.2792,304.3091,28477.0
2018-05-14 10:05:00,305.11,306.34,305.11,305.92,9276.0,304.2892,305.5159,304.2892,305.097,9276.0
2018-05-14 10:10:00,305.83,306.95,305.47,306.54,16251.0,305.0072,306.1242,304.6482,305.7153,16251.0
2018-05-14 10:15:00,306.69,308.87,306.56,308.87,11344.0,305.8649,308.0391,305.7353,308.0391,11344.0
2018-05-14 10:20:00,308.73,309.19,308.06,308.06,7951.0,307.8994,308.3582,307.2312,307.2312,7951.0
2018-05-14 10:25:00,307.54,307.93,307.17,307.41,16056.0,306.7126,307.1016,306.3436,306.583,16056.0
2018-05-14 10:30:00,307.42,308.99,307.42,308.87,12950.0,306.593,308.1587,306.593,308.0391,12950.0
2018-05-14 10:35:00,308.86,309.5,308.67,309.22,10700.0,308.0291,308.6674,307.8396,308.3881,10700.0
2018-05-14 10:40:00,309.23,309.23,308.24,308.48,16287.0,308.3981,308.3981,307.4108,307.6501,16287.0
2018-05-14 10:45:00,308.46,309.68,308.45,309.2,18097.0,307.6302,308.8469,307.6202,308.3682,18097.0
2018-05-14 10:50:00,309.06,309.53,308.83,309.35,11586.0,308.2285,308.6973,307.9992,308.5178,11586.0
2018-05-14 10:55:00,309.2,309.35,308.76,309.11,8660.0,308.3682,308.5178,307.9294,308.2784,8660.0
2018-05-14 11:00:00,309.11,310.95,308.87,310.57,12450.0,308.2784,310.1135,308.0391,309.7345,12450.0
2018-05-14 11:05:00,310.56,310.56,309.55,309.98,3650.0,309.7245,309.7245,308.7172,309.1461,3650.0
2018-05-14 11:10:00,309.84,309.99,308.25,308.64,8600.0,309.0064,309.156,307.4207,307.8097,8600.0
2018-05-14 11:15:00,308.61,308.9,308.29,308.73,9144.0,307.7798,308.069,307.4606,307.8994,9144.0
2018-05-14 11:20:00,308.71,309.05,308.52,308.52,5867.0,307.8795,308.2186,307.69,307.69,5867.0
2018-05-14 11:25:00,308.28,308.47,307.1,307.3,4054.0,307.4506,307.6401,306.2738,306.4733,4054.0
2018-05-14 11:30:00,307.67,307.81,306.77,306.79,2978.0,306.8423,306.9819,305.9447,305.9647,2978.0
2018-05-14 11:35:00,306.6,307.28,306.6,306.85,3750.0,305.7752,306.4533,305.7752,306.0245,3750.0
2018-05-14 11:40:00,306.65,306.65,305.56,305.68,7178.0,305.825,305.825,304.738,304.8576,7178.0
2018-05-14 11:45:00,305.98,306.66,305.97,306.63,3568.0,305.1568,305.835,305.1469,305.8051,3568.0
2018-05-14 11:50:00,306.63,306.98,306.3,306.5,4192.0,305.8051,306.1541,305.476,305.6754,4192.0
2018-05-14 11:55:00,306.67,306.95,306.57,306.8,3700.0,305.845,306.1242,305.7452,305.9746,3700.0
2018-05-14 12:00:00,306.63,307.1,306.3,306.3,5375.0,305.8051,306.2738,305.476,305.476,5375.0
2018-05-14 12:05:00,306.43,306.99,305.55,306.72,5196.0,305.6056,306.1641,304.728,305.8948,5196.0
2018-05-14 12:10:00,306.75,307.2,306.74,307.2,2800.0,305.9248,306.3735,305.9148,306.3735,2800.0
2018-05-14 12:15:00,307.46,307.87,307.24,307.46,10398.0,306.6329,307.0417,306.4134,306.6329,10398.0
2018-05-14 12:20:00,307.87,308.26,307.67,308.16,2294.0,307.0417,307.4307,306.8423,307.331,2294.0
2018-05-14 12:25:00,307.89,308.6,307.58,308.43,5105.0,307.0617,307.7698,306.7525,307.6002,5105.0
2018-05-14 12:30:00,308.61,308.86,308.51,308.58,2377.0,307.7798,308.0291,307.68,307.7498,2377.0
2018-05-14 12:35:00,308.16,309.04,307.82,308.73,6045.0,307.331,308.2086,306.9919,307.8994,6045.0
2018-05-14 12:40:00,308.83,309.12,307.97,308.27,3950.0,307.9992,308.2884,307.1415,307.4407,3950.0
2018-05-14 12:45:00,308.45,308.54,308.01,308.15,1393.0,307.6202,307.7099,307.1814,307.321,1393.0
2018-05-14 12:50:00,308.03,308.03,307.53,307.83,5570.0,307.2013,307.2013,306.7027,307.0019,5570.0
2018-05-14 12:55:00,307.55,307.55,306.72,307.09,3410.0,306.7226,306.7226,305.8948,306.2638,3410.0
2018-05-14 13:00:00,307.37,307.45,306.8,306.93,2934.0,306.5431,306.6229,305.9746,306.1043,2934.0
2018-05-14 13:05:00,306.79,307.12,306.79,306.88,2600.0,305.9647,306.2938,305.9647,306.0544,2600.0
2018-05-14 13:10:00,306.82,306.82,306.34,306.79,2782.0,305.9946,305.9946,305.5159,305.9647,2782.0
2018-05-14 13:15:00,306.92,307.09,306.51,306.71,4307.0,306.0943,306.2638,305.6854,305.8849,4307.0
2018-05-14 13:20:00,306.92,307.73,306.65,307.73,6050.0,306.0943,306.9021,305.825,306.9021,6050.0
2018-05-14 13:25:00,307.54,307.84,307.38,307.68,5890.0,306.7126,307.0118,306.5531,306.8523,5890.0
2018-05-14 13:30:00,307.48,307.61,307.1,307.61,2800.0,306.6528,306.7824,306.2738,306.7824,2800.0
2018-05-14 13:35:00,307.83,308.74,307.81,308.51,7010.0,307.0019,307.9094,306.9819,307.68,7010.0
2018-05-14 13:40:00,308.62,309.35,308.55,309.05,15611.0,307.7897,308.5178,307.7199,308.2186,15611.0
2018-05-14 13:45:00,309.01,309.84,308.84,309.42,27193.0,308.1787,309.0064,308.0091,308.5876,27193.0
2018-05-14 13:50:00,309.41,310.53,309.41,310.19,25556.0,308.5776,309.6946,308.5776,309.3555,25556.0
2018-05-14 13:55:00,309.9,310.29,308.68,308.97,9347.0,309.0663,309.4552,307.8496,308.1388,9347.0
2018-05-14 14:00:00,309.0,309.9,309.0,309.73,7968.0,308.1687,309.0663,308.1687,308.8967,7968.0
2018-05-14 14:05:00,309.8,310.74,309.73,309.74,16854.0,308.9666,309.904,308.8967,308.9067,16854.0
2018-05-14 14:10:00,309.59,310.31,309.29,310.25,15301.0,308.7571,309.4752,308.4579,309.4153,15301.0
2018-05-14 14:15:00,310.27,310.33,309.2,309.21,16667.0,309.4353,309.4951,308.3682,308.3781,16667.0
2018-05-14 14:20:00,309.21,309.21,307.85,307.85,11638.0,308.3781,308.3781,307.0218,307.0218,11638.0
2018-05-14 14:25:00,308.06,308.11,307.35,307.36,3792.0,307.2312,307.2811,306.5231,306.5331,3792.0
2018-05-14 14:30:00,307.35,307.91,307.35,307.71,6869.0,306.5231,307.0816,306.5231,306.8822,6869.0
2018-05-14 14:35:00,307.79,308.16,307.79,308.08,5701.0,306.962,307.331,306.962,307.2512,5701.0
2018-05-14 14:40:00,307.99,308.01,307.68,307.98,5900.0,307.1614,307.1814,306.8523,307.1515,5900.0
2018-05-14 14:45:00,308.03,309.01,308.01,308.85,7530.0,307.2013,308.1787,307.1814,308.0191,7530.0
2018-05-14 14:50:00,308.82,309.05,308.65,309.05,3039.0,307.9892,308.2186,307.8196,308.2186,3039.0
2018-05-14 14:55:00,309.0,309.59,308.79,309.55,10068.0,308.1687,308.7571,307.9593,308.7172,10068.0
2018-05-14 15:00:00,309.58,309.58,309.28,309.32,4400.0,308.7471,308.7471,308.448,308.4878,4400.0
2018-05-14 15:05:00,309.21,309.32,308.96,309.18,5772.0,308.3781,308.4878,308.1288,308.3482,5772.0
2018-05-14 15:10:00,309.17,309.35,308.97,309.32,6447.0,308.3383,308.5178,308.1388,308.4878,6447.0
2018-05-14 15:15:00,309.22,309.22,308.8,308.83,3950.0,308.3881,308.3881,307.9692,307.9992,3950.0
2018-05-14 15:20:00,308.92,309.14,308.73,309.12,7549.0,308.0889,308.3083,307.8994,308.2884,7549.0
2018-05-14 15:25:00,309.0,309.17,308.85,309.06,5888.0,308.1687,308.3383,308.0191,308.2285,5888.0
2018-05-14 15:30:00,309.09,309.15,308.75,308.77,8037.0,308.2585,308.3183,307.9194,307.9393,8037.0
2018-05-14 15:35:00,308.78,309.06,308.64,308.82,12963.0,307.9493,308.2285,307.8097,307.9892,12963.0
2018-05-14 15:40:00,308.72,308.92,308.72,308.85,6372.0,307.8895,308.0889,307.8895,308.0191,6372.0
2018-05-14 15:45:00,308.85,308.85,308.24,308.46,13255.0,308.0191,308.0191,307.4108,307.6302,13255.0
2018-05-14 15:50:00,308.43,309.29,308.38,309.14,28468.0,307.6002,308.4579,307.5504,308.3083,28468.0
2018-05-14 15:55:00,309.14,309.68,308.89,309.54,57320.0,308.3083,308.8469,308.059,308.7073,57320.0
2018-05-15 09:30:00,306.42,306.97,305.0,305.12,9554.0,305.5956,306.1442,304.1795,304.2991,9554.0
2018-05-15 09:35:00,305.74,306.21,304.09,304.46,11378.0,304.9175,305.3862,303.2719,303.6409,11378.0
2018-05-15 09:40:00,303.86,304.74,302.89,303.54,8354.0,303.0425,303.9202,302.0751,302.7234,8354.0
2018-05-15 09:45:00,303.1,303.88,302.23,303.01,12027.0,302.2846,303.0625,301.4169,302.1948,12027.0
2018-05-15 09:50:00,302.8,303.02,301.49,301.76,11570.0,301.9854,302.2048,300.6789,300.9482,11570.0
2018-05-15 09:55:00,301.85,302.36,301.53,301.55,11469.0,301.0379,301.5466,300.7188,300.7387,11469.0
2018-05-15 10:00:00,301.52,303.49,301.51,303.23,16809.0,300.7088,302.6735,300.6989,302.4142,16809.0
2018-05-15 10:05:00,303.22,303.6,302.15,302.19,11350.0,302.4043,302.7832,301.3371,301.377,11350.0
2018-05-15 10:10:00,302.17,302.91,302.17,302.91,4426.0,301.3571,302.0951,301.3571,302.0951,4426.0
2018-05-15 10:15:00,303.08,303.1,302.27,302.5,18449.0,302.2646,302.2846,301.4568,301.6862,18449.0
2018-05-15 10:20:00,302.69,302.84,302.02,302.4,9784.0,301.8757,302.0253,301.2075,301.5865,9784.0
2018-05-15 10:25:00,302.3,302.52,301.68,301.81,8125.0,301.4867,301.7061,300.8684,300.9981,8125.0
2018-05-15 10:30:00,301.5,302.55,301.5,302.36,4044.0,300.6889,301.7361,300.6889,301.5466,4044.0
2018-05-15 10:35:00,302.51,302.51,301.58,302.17,16396.0,301.6962,301.6962,300.7687,301.3571,16396.0
2018-05-15 10:40:00,302.03,302.85,302.03,302.84,7870.0,301.2175,302.0353,301.2175,302.0253,7870.0
2018-05-15 10:45:00,302.6,303.1,302.45,302.8,4200.0,301.7859,302.2846,301.6363,301.9854,4200.0
2018-05-15 10:50:00,302.94,304.14,302.79,304.14,7275.0,302.125,303.3218,301.9754,303.3218,7275.0
2018-05-15 10:55:00,304.13,304.14,302.64,303.7,11490.0,303.3118,303.3218,301.8258,302.883,11490.0
2018-05-15 11:00:00,303.7,304.03,303.01,303.23,3766.0,302.883,303.2121,302.1948,302.4142,3766.0
2018-05-15 11:05:00,303.31,303.44,302.84,303.3,5150.0,302.494,302.6237,302.0253,302.484,5150.0
2018-05-15 11:10:00,302.97,303.61,302.67,303.07,8610.0,302.1549,302.7932,301.8557,302.2547,8610.0
2018-05-15 11:15:00,303.14,303.93,303.14,303.93,2700.0,302.3245,303.1123,302.3245,303.1123,2700.0
2018-05-15 11:20:00,303.81,303.82,303.29,303.74,4471.0,302.9927,303.0026,302.4741,302.9229,4471.0
2018-05-15 11:25:00,303.65,303.65,303.03,303.11,1956.0,302.8331,302.8331,302.2148,302.2946,1956.0
2018-05-15 11:30:00,303.09,303.75,303.06,303.06,5818.0,302.2746,302.9328,302.2447,302.2447,5818.0
2018-05-15 11:35:00,302.75,302.94,302.75,302.78,1000.0,301.9355,302.125,301.9355,301.9654,1000.0
2018-05-15 11:40:00,303.06,303.16,302.75,302.94,3474.0,302.2447,302.3444,301.9355,302.125,3474.0
2018-05-15 11:45:00,302.95,302.95,302.68,302.84,1900.0,302.135,302.135,301.8657,302.0253,1900.0
2018-05-15 11:50:00,302.91,302.99,302.1,302.21,3765.0,302.0951,302.1749,301.2873,301.397,3765.0
2018-05-15 11:55:00,302.12,302.18,301.56,301.77,6731.0,301.3072,301.3671,300.7487,300.9582,6731.0
2018-05-15 12:00:00,301.79,301.96,301.53,301.77,5160.0,300.9781,301.1476,300.7188,300.9582,5160.0
2018-05-15 12:05:00,301.64,302.23,301.37,301.96,3410.0,300.8285,301.4169,300.5592,301.1476,3410.0
2018-05-15 12:10:00,301.96,302.33,301.65,301.91,3407.0,301.1476,301.5167,300.8385,301.0978,3407.0
2018-05-15 12:15:00,301.84,301.92,301.62,301.79,1097.0,301.028,301.1078,300.8086,300.9781,1097.0
2018-05-15 12:20:00,301.8,301.93,301.61,301.66,2950.0,300.9881,301.1177,300.7986,300.8485,2950.0
2018-05-15 12:25:00,301.97,302.22,301.77,302.17,4400.0,301.1576,301.4069,300.9582,301.3571,4400.0
2018-05-15 12:30:00,302.16,302.22,301.78,302.22,3439.0,301.3471,301.4069,300.9681,301.4069,3439.0
2018-05-15 12:35:00,302.04,302.19,301.68,302.19,3224.0,301.2274,301.377,300.8684,301.377,3224.0
2018-05-15 12:40:00,302.01,302.14,301.87,302.13,1000.0,301.1975,301.3272,301.0579,301.3172,1000.0
2018-05-15 12:45:00,302.16,302.38,301.91,302.03,4630.0,301.3471,301.5665,301.0978,301.2175,4630.0
2018-05-15 12:50:00,301.93,302.15,301.7,301.7,3612.0,301.1177,301.3371,300.8883,300.8883,3612.0
2018-05-15 12:55:00,301.78,301.86,301.21,301.44,5064.0,300.9681,301.0479,300.3997,300.629,5064.0
2018-05-15 13:00:00,301.36,301.51,300.76,300.83,3969.0,300.5493,300.6989,299.9509,300.0207,3969.0
2018-05-15 13:05:00,300.67,300.82,300.2,300.38,5166.0,299.8611,300.0107,299.3924,299.5719,5166.0
2018-05-15 13:10:00,300.39,300.84,300.32,300.52,2400.0,299.5819,300.0307,299.5121,299.7115,2400.0
2018-05-15 13:15:00,300.52,300.72,300.4,300.68,2300.0,299.7115,299.911,299.5918,299.8711,2300.0
2018-05-15 13:20:00,300.67,300.84,300.39,300.44,3210.0,299.8611,300.0307,299.5819,299.6317,3210.0
2018-05-15 13:25:00,300.5,300.57,300.25,300.38,2469.0,299.6916,299.7614,299.4422,299.5719,2469.0
2018-05-15 13:30:00,300.38,301.07,300.38,300.81,5820.0,299.5719,300.26,299.5719,300.0007,5820.0
2018-05-15 13:35:00,300.71,300.77,300.45,300.45,2600.0,299.901,299.9608,299.6417,299.6417,2600.0
2018-05-15 13:40:00,300.44,300.79,300.34,300.38,2000.0,299.6317,299.9808,299.532,299.5719,2000.0
2018-05-15 13:45:00,300.43,300.75,300.35,300.55,1300.0,299.6218,299.9409,299.542,299.7414,1300.0
2018-05-15 13:50:00,300.59,300.6,300.42,300.44,3100.0,299.7813,299.7913,299.6118,299.6317,3100.0
2018-05-15 13:55:00,300.23,300.35,299.75,299.91,7826.0,299.4223,299.542,298.9436,299.1032,7826.0
2018-05-15 14:00:00,299.88,300.29,299.78,300.29,6653.0,299.0732,299.4821,298.9735,299.4821,6653.0
2018-05-15 14:05:00,300.24,300.38,300.05,300.23,3532.0,299.4323,299.5719,299.2428,299.4223,3532.0
2018-05-15 14:10:00,300.4,300.4,299.97,300.2,4300.0,299.5918,299.5918,299.163,299.3924,4300.0
2018-05-15 14:15:00,300.16,300.32,299.96,300.14,4161.0,299.3525,299.5121,299.153,299.3325,4161.0
2018-05-15 14:20:00,300.01,300.49,299.88,299.98,6781.0,299.2029,299.6816,299.0732,299.173,6781.0
2018-05-15 14:25:00,299.82,300.82,299.7,300.55,6449.0,299.0134,300.0107,298.8937,299.7414,6449.0
2018-05-15 14:30:00,300.7,301.38,300.61,301.17,9173.0,299.891,300.5692,299.8013,300.3598,9173.0
2018-05-15 14:35:00,301.25,301.29,300.81,300.81,1546.0,300.4396,300.4794,300.0007,300.0007,1546.0
2018-05-15 14:40:00,300.54,301.03,300.54,301.01,2900.0,299.7315,300.2201,299.7315,300.2002,2900.0
2018-05-15 14:45:00,300.98,301.05,300.5,300.55,4300.0,300.1703,300.2401,299.6916,299.7414,4300.0
2018-05-15 14:50:00,300.56,300.89,300.25,300.58,6549.0,299.7514,300.0805,299.4422,299.7714,6549.0
2018-05-15 14:55:00,300.43,300.46,300.2,300.26,2450.0,299.6218,299.6517,299.3924,299.4522,2450.0
2018-05-15 15:00:00,300.36,300.37,299.94,300.17,8850.0,299.552,299.5619,299.1331,299.3625,8850.0
2018-05-15 15:05:00,300.27,300.39,300.24,300.31,2900.0,299.4622,299.5819,299.4323,299.5021,2900.0
2018-05-15 15:10:00,300.38,300.64,300.24,300.32,5478.0,299.5719,299.8312,299.4323,299.5121,5478.0
2018-05-15 15:15:00,300.32,300.32,299.94,299.94,6751.0,299.5121,299.5121,299.1331,299.1331,6751.0
2018-05-15 15:20:00,300.06,300.11,299.92,300.01,3345.0,299.2528,299.3026,299.1131,299.2029,3345.0
2018-05-15 15:25:00,300.02,300.17,299.72,299.72,5776.0,299.2129,299.3625,298.9137,298.9137,5776.0
2018-05-15 15:30:00,299.7,300.14,299.62,300.14,8914.0,298.8937,299.3325,298.8139,299.3325,8914.0
2018-05-15 15:35:00,300.22,301.21,300.22,300.84,15389.0,299.4123,300.3997,299.4123,300.0307,15389.0
2018-05-15 15:40:00,300.78,300.78,300.31,300.53,8387.0,299.9708,299.9708,299.5021,299.7215,8387.0
2018-05-15 15:45:00,300.5,300.61,300.33,300.36,12105.0,299.6916,299.8013,299.522,299.552,12105.0
2018-05-15 15:50:00,300.33,300.55,300.0,300.5,18236.0,299.522,299.7414,299.1929,299.6916,18236.0
2018-05-15 15:55:00,300.52,300.59,300.19,300.44,31113.0,299.7115,299.7813,299.3824,299.6317,31113.0
2018-05-16 09:30:00,300.63,301.45,300.0,300.35,12617.0,299.8212,300.639,299.1929,299.542,12617.0
2018-05-16 09:35:00,301.1,302.17,301.1,302.16,5602.0,300.29,301.3571,300.29,301.3471,5602.0
2018-05-16 09:40:00,301.73,302.05,300.68,301.03,3143.0,300.9183,301.2374,299.8711,300.2201,3143.0
2018-05-16 09:45:00,300.63,301.24,299.02,299.22,17244.0,299.8212,300.4296,298.2156,298.415,17244.0
2018-05-16 09:50:00,299.83,299.96,297.6,298.1,12357.0,299.0234,299.153,296.7994,297.298,12357.0
2018-05-16 09:55:00,298.37,298.91,298.12,298.41,6078.0,297.5673,298.1059,297.318,297.6072,6078.0
2018-05-16 10:00:00,298.16,298.34,297.66,297.66,4513.0,297.3579,297.5374,296.8592,296.8592,4513.0
2018-05-16 10:05:00,297.93,297.99,297.47,297.96,6305.0,297.1285,297.1883,296.6697,297.1584,6305.0
2018-05-16 10:10:00,298.33,298.87,297.86,298.39,4797.0,297.5274,298.066,297.0587,297.5873,4797.0
2018-05-16 10:15:00,298.7,299.99,298.7,299.58,10211.0,297.8964,299.1829,297.8964,298.774,10211.0
2018-05-16 10:20:00,299.61,299.65,299.26,299.64,5419.0,298.804,298.8439,298.4549,298.8339,5419.0
2018-05-16 10:25:00,299.42,300.09,299.1,300.01,10360.0,298.6145,299.2827,298.2953,299.2029,10360.0
2018-05-16 10:30:00,300.17,300.88,300.0,300.48,9766.0,299.3625,300.0706,299.1929,299.6716,9766.0
2018-05-16 10:35:00,300.35,300.65,300.1,300.19,4875.0,299.542,299.8412,299.2927,299.3824,4875.0
2018-05-16 10:40:00,300.05,300.16,299.91,300.03,1300.0,299.2428,299.3525,299.1032,299.2228,1300.0
2018-05-16 10:45:00,300.0,300.4,300.0,300.4,2371.0,299.1929,299.5918,299.1929,299.5918,2371.0
2018-05-16 10:50:00,300.54,300.79,300.17,300.17,2658.0,299.7315,299.9808,299.3625,299.3625,2658.0
2018-05-16 10:55:00,300.39,300.77,299.82,300.77,2490.0,299.5819,299.9608,299.0134,299.9608,2490.0
2018-05-16 11:00:00,300.4,301.2,300.4,301.05,7050.0,299.5918,300.3897,299.5918,300.2401,7050.0
2018-05-16 11:05:00,300.69,301.11,300.41,300.71,7085.0,299.8811,300.2999,299.6018,299.901,7085.0
2018-05-16 11:10:00,300.65,300.66,299.92,300.62,3941.0,299.8412,299.8511,299.1131,299.8113,3941.0
2018-05-16 11:15:00,300.44,301.25,300.44,301.25,5674.0,299.6317,300.4396,299.6317,300.4396,5674.0
2018-05-16 11:20:00,301.04,301.66,300.76,301.19,9178.0,300.2301,300.8485,299.9509,300.3797,9178.0
2018-05-16 11:25:00,301.18,301.18,300.65,300.76,1750.0,300.3697,300.3697,299.8412,299.9509,1750.0
2018-05-16 11:30:00,300.89,301.1,300.58,300.96,5801.0,300.0805,300.29,299.7714,300.1503,5801.0
2018-05-16 11:35:00,300.47,300.85,300.22,300.85,1783.0,299.6617,300.0406,299.4123,300.0406,1783.0
2018-05-16 11:40:00,300.85,301.05,300.52,301.04,2633.0,300.0406,300.2401,299.7115,300.2301,2633.0
2018-05-16 11:45:00,301.0,302.33,300.91,302.21,5526.0,300.1902,301.5167,300.1005,301.397,5526.0
2018-05-16 11:50:00,302.44,302.44,301.93,302.31,12299.0,301.6264,301.6264,301.1177,301.4967,12299.0
2018-05-16 11:55:00,302.21,302.21,301.77,302.13,10791.0,301.397,301.397,300.9582,301.3172,10791.0
2018-05-16 12:00:00,301.98,302.07,301.52,301.96,1900.0,301.1676,301.2574,300.7088,301.1476,1900.0
2018-05-16 12:05:00,301.83,302.2,301.83,301.86,800.0,301.018,301.387,301.018,301.0479,800.0
2018-05-16 12:10:00,302.18,302.37,302.17,302.37,400.0,301.3671,301.5565,301.3571,301.5565,400.0
2018-05-16 12:15:00,302.0,302.55,302.0,302.55,6466.0,301.1875,301.7361,301.1875,301.7361,6466.0
2018-05-16 12:20:00,302.22,302.35,302.0,302.24,1450.0,301.4069,301.5366,301.1875,301.4269,1450.0
2018-05-16 12:25:00,302.16,302.49,302.05,302.2,3150.0,301.3471,301.6762,301.2374,301.387,3150.0
2018-05-16 12:30:00,302.4,302.71,302.12,302.31,4750.0,301.5865,301.8956,301.3072,301.4967,4750.0
2018-05-16 12:35:00,302.44,302.45,301.82,302.13,1800.0,301.6264,301.6363,301.008,301.3172,1800.0
2018-05-16 12:40:00,302.12,302.24,301.94,301.94,1397.0,301.3072,301.4269,301.1277,301.1277,1397.0
2018-05-16 12:45:00,302.11,302.27,301.88,302.26,2200.0,301.2972,301.4568,301.0679,301.4468,2200.0
2018-05-16 12:50:00,302.25,302.32,302.14,302.14,1900.0,301.4369,301.5067,301.3272,301.3272,1900.0
2018-05-16 12:55:00,301.9,302.32,301.88,302.25,1900.0,301.0878,301.5067,301.0679,301.4369,1900.0
2018-05-16 13:00:00,302.25,302.39,301.87,302.39,1619.0,301.4369,301.5765,301.0579,301.5765,1619.0
2018-05-16 13:05:00,302.22,302.4,302.02,302.04,2000.0,301.4069,301.5865,301.2075,301.2274,2000.0
2018-05-16 13:10:00,302.25,302.25,301.96,302.2,1100.0,301.4369,301.4369,301.1476,301.387,1100.0
2018-05-16 13:15:00,302.06,302.47,302.06,302.3,1712.0,301.2474,301.6563,301.2474,301.4867,1712.0
2018-05-16 13:20:00,302.47,302.85,302.36,302.77,2400.0,301.6563,302.0353,301.5466,301.9555,2400.0
2018-05-16 13:25:00,302.56,303.11,302.46,302.95,1977.0,301.746,302.2946,301.6463,302.135,1977.0
2018-05-16 13:30:00,302.84,303.11,302.76,302.76,1700.0,302.0253,302.2946,301.9455,301.9455,1700.0
2018-05-16 13:35:00,303.06,303.28,302.82,303.27,2350.0,302.2447,302.4641,302.0053,302.4541,2350.0
2018-05-16 13:40:00,303.01,303.19,302.76,302.91,1700.0,302.1948,302.3743,301.9455,302.0951,1700.0
2018-05-16 13:45:00,302.9,302.9,302.02,302.19,6333.0,302.0851,302.0851,301.2075,301.377,6333.0
2018-05-16 13:50:00,302.01,302.2,301.34,301.71,7400.0,301.1975,301.387,300.5293,300.8983,7400.0
2018-05-16 13:55:00,301.63,302.82,301.56,302.54,3200.0,300.8185,302.0053,300.7487,301.7261,3200.0
2018-05-16 14:00:00,302.63,302.91,302.46,302.9,2600.0,301.8158,302.0951,301.6463,302.0851,2600.0
2018-05-16 14:05:00,302.74,303.14,302.67,302.77,1656.0,301.9255,302.3245,301.8557,301.9555,1656.0
2018-05-16 14:10:00,302.67,303.24,302.67,303.24,2967.0,301.8557,302.4242,301.8557,302.4242,2967.0
2018-05-16 14:15:00,303.4,303.89,303.24,303.56,7599.0,302.5838,303.0725,302.4242,302.7433,7599.0
2018-05-16 14:20:00,303.58,304.24,303.22,304.11,6529.0,302.7633,303.4215,302.4043,303.2919,6529.0
2018-05-16 14:25:00,304.21,304.46,303.88,304.32,7794.0,303.3916,303.6409,303.0625,303.5013,7794.0
2018-05-16 14:30:00,304.32,305.78,304.15,305.2,15628.0,303.5013,304.9574,303.3318,304.3789,15628.0
2018-05-16 14:35:00,305.19,305.75,305.19,305.66,4330.0,304.369,304.9275,304.369,304.8377,4330.0
2018-05-16 14:40:00,305.56,306.46,305.48,306.18,14399.0,304.738,305.6355,304.6582,305.3563,14399.0
2018-05-16 14:45:00,306.25,306.25,305.67,305.81,3550.0,305.4261,305.4261,304.8477,304.9873,3550.0
2018-05-16 14:50:00,305.73,305.73,305.06,305.19,4750.0,304.9075,304.9075,304.2393,304.369,4750.0
2018-05-16 14:55:00,305.03,305.23,304.83,304.83,3129.0,304.2094,304.4088,304.0099,304.0099,3129.0
2018-05-16 15:00:00,304.78,304.78,304.06,304.37,6954.0,303.9601,303.9601,303.242,303.5512,6954.0
2018-05-16 15:05:00,304.39,304.39,304.07,304.12,1400.0,303.5711,303.5711,303.252,303.3018,1400.0
2018-05-16 15:10:00,304.04,304.04,303.65,303.86,2862.0,303.2221,303.2221,302.8331,303.0425,2862.0
2018-05-16 15:15:00,303.88,303.96,303.58,303.86,1800.0,303.0625,303.1423,302.7633,303.0425,1800.0
2018-05-16 15:20:00,303.76,304.26,303.7,304.26,4950.0,302.9428,303.4415,302.883,303.4415,4950.0
2018-05-16 15:25:00,304.4,305.0,304.27,304.75,8343.0,303.5811,304.1795,303.4514,303.9301,8343.0
2018-05-16 15:30:00,304.79,304.82,304.45,304.51,3414.0,303.97,304.0,303.6309,303.6908,3414.0
2018-05-16 15:35:00,304.54,304.54,304.03,304.08,5342.0,303.7207,303.7207,303.2121,303.2619,5342.0
2018-05-16 15:40:00,304.09,304.09,303.56,303.57,6089.0,303.2719,303.2719,302.7433,302.7533,6089.0
2018-05-16 15:45:00,303.38,303.38,302.5,302.87,11428.0,302.5638,302.5638,301.6862,302.0552,11428.0
2018-05-16 15:50:00,302.81,303.25,301.91,302.99,12282.0,301.9954,302.4342,301.0978,302.1749,12282.0
2018-05-16 15:55:00,302.93,303.22,302.7,303.21,24588.0,302.115,302.4043,301.8857,302.3943,24588.0
2018-05-17 09:30:00,302.57,308.5,302.01,305.64,32851.0,301.756,307.6701,301.1975,304.8177,32851.0
2018-05-17 09:35:00,304.56,305.6,304.02,304.24,12627.0,303.7407,304.7779,303.2021,303.4215,12627.0
2018-05-17 09:40:00,304.48,305.3,303.29,305.21,10124.0,303.6609,304.4787,302.4741,304.3889,10124.0
2018-05-17 09:45:00,304.82,304.82,304.15,304.56,7120.0,304.0,304.0,303.3318,303.7407,7120.0
2018-05-17 09:50:00,304.41,304.6,302.9,303.56,4440.0,303.5911,303.7805,302.0851,302.7433,4440.0
2018-05-17 09:55:00,303.19,303.62,301.44,301.71,7876.0,302.3743,302.8032,300.629,300.8983,7876.0
2018-05-17 10:00:00,301.51,301.93,300.4,301.9,16422.0,300.6989,301.1177,299.5918,301.0878,16422.0
2018-05-17 10:05:00,302.09,302.23,301.33,301.37,4410.0,301.2773,301.4169,300.5193,300.5592,4410.0
2018-05-17 10:10:00,301.29,301.52,300.46,300.75,8300.0,300.4794,300.7088,299.6517,299.9409,8300.0
2018-05-17 10:15:00,300.76,301.32,300.76,301.07,3950.0,299.9509,300.5094,299.9509,300.26,3950.0
2018-05-17 10:20:00,301.27,302.71,301.15,302.71,6608.0,300.4595,301.8956,300.3398,301.8956,6608.0
2018-05-17 10:25:00,302.84,303.3,302.55,303.17,10881.0,302.0253,302.484,301.7361,302.3544,10881.0
2018-05-17 10:30:00,303.17,303.44,302.65,303.38,10264.0,302.3544,302.6237,301.8358,302.5638,10264.0
2018-05-17 10:35:00,303.28,303.28,301.94,302.99,13505.0,302.4641,302.4641,301.1277,302.1749,13505.0
2018-05-17 10:40:00,303.01,303.09,302.36,302.81,2600.0,302.1948,302.2746,301.5466,301.9954,2600.0
2018-05-17 10:45:00,302.79,302.79,302.08,302.3,2700.0,301.9754,301.9754,301.2673,301.4867,2700.0
2018-05-17 10:50:00,302.45,303.24,302.45,303.24,1654.0,301.6363,302.4242,301.6363,302.4242,1654.0
2018-05-17 10:55:00,303.33,303.94,302.98,302.98,7128.0,302.514,303.1223,302.1649,302.1649,7128.0
2018-05-17 11:00:00,303.2,303.2,302.25,302.25,6915.0,302.3843,302.3843,301.4369,301.4369,6915.0
2018-05-17 11:05:00,302.37,302.62,302.04,302.53,3800.0,301.5565,301.8059,301.2274,301.7161,3800.0
2018-05-17 11:10:00,302.32,302.5,302.27,302.3,1300.0,301.5067,301.6862,301.4568,301.4867,1300.0
2018-05-17 11:15:00,302.34,303.37,302.24,303.23,5490.0,301.5266,302.5539,301.4269,302.4142,5490.0
2018-05-17 11:20:00,302.99,303.16,302.45,302.68,2098.0,302.1749,302.3444,301.6363,301.8657,2098.0
2018-05-17 11:25:00,302.59,302.61,302.21,302.31,3700.0,301.776,301.7959,301.397,301.4967,3700.0
2018-05-17 11:30:00,302.25,302.98,302.24,302.85,5710.0,301.4369,302.1649,301.4269,302.0353,5710.0
2018-05-17 11:35:00,302.63,303.1,302.63,303.09,3013.0,301.8158,302.2846,301.8158,302.2746,3013.0
2018-05-17 11:40:00,303.21,303.44,303.16,303.18,1830.0,302.3943,302.6237,302.3444,302.3644,1830.0
2018-05-17 11:45:00,303.06,303.3,303.06,303.29,6500.0,302.2447,302.484,302.2447,302.4741,6500.0
2018-05-17 11:50:00,303.29,303.66,303.28,303.57,3555.0,302.4741,302.8431,302.4641,302.7533,3555.0
2018-05-17 11:55:00,303.68,303.88,303.68,303.8,1600.0,302.863,303.0625,302.863,302.9827,1600.0
2018-05-17 12:00:00,303.89,303.9,303.47,303.47,2670.0,303.0725,303.0824,302.6536,302.6536,2670.0
2018-05-17 12:05:00,303.45,303.58,303.21,303.25,1245.0,302.6336,302.7633,302.3943,302.4342,1245.0
2018-05-17 12:10:00,303.49,303.84,303.49,303.64,1900.0,302.6735,303.0226,302.6735,302.8231,1900.0
2018-05-17 12:15:00,303.55,304.62,303.55,304.43,4956.0,302.7334,303.8005,302.7334,303.611,4956.0
2018-05-17 12:20:00,304.48,305.0,304.48,304.88,3800.0,303.6609,304.1795,303.6609,304.0598,3800.0
2018-05-17 12:25:00,305.0,305.08,304.71,304.88,13259.0,304.1795,304.2593,303.8902,304.0598,13259.0
2018-05-17 12:30:00,305.03,305.3,305.03,305.08,2000.0,304.2094,304.4787,304.2094,304.2593,2000.0
2018-05-17 12:35:00,305.07,305.17,304.87,304.87,6846.0,304.2493,304.349,304.0498,304.0498,6846.0
2018-05-17 12:40:00,304.82,305.17,304.44,305.14,10318.0,304.0,304.349,303.621,304.3191,10318.0
2018-05-17 12:45:00,305.23,305.56,305.04,305.14,6320.0,304.4088,304.738,304.2194,304.3191,6320.0
2018-05-17 12:50:00,305.02,305.18,305.02,305.04,1400.0,304.1994,304.359,304.1994,304.2194,1400.0
2018-05-17 12:55:00,304.88,304.96,304.67,304.77,3897.0,304.0598,304.1396,303.8504,303.9501,3897.0
2018-05-17 13:00:00,304.79,304.79,304.33,304.41,14064.0,303.97,303.97,303.5113,303.5911,14064.0
2018-05-17 13:05:00,304.31,305.26,304.21,305.07,10952.0,303.4913,304.4388,303.3916,304.2493,10952.0
2018-05-17 13:10:00,305.25,305.25,304.39,304.58,4761.0,304.4288,304.4288,303.5711,303.7606,4761.0
2018-05-17 13:15:00,304.69,305.69,304.57,305.69,5018.0,303.8703,304.8676,303.7506,304.8676,5018.0
2018-05-17 13:20:00,305.25,305.76,305.23,305.76,4771.0,304.4288,304.9374,304.4088,304.9374,4771.0
2018-05-17 13:25:00,305.62,305.62,305.35,305.47,7270.0,304.7978,304.7978,304.5285,304.6482,7270.0
2018-05-17 13:30:00,305.69,306.0,305.69,305.83,1298.0,304.8676,305.1768,304.8676,305.0072,1298.0
2018-05-17 13:35:00,306.08,306.08,305.8,305.8,701.0,305.2566,305.2566,304.9773,304.9773,701.0
2018-05-17 13:40:00,305.96,306.01,304.51,304.61,2150.0,305.1369,305.1868,303.6908,303.7905,2150.0
2018-05-17 13:45:00,304.83,305.21,304.68,305.0,8222.0,304.0099,304.3889,303.8603,304.1795,8222.0
2018-05-17 13:50:00,305.0,305.31,304.86,304.94,2132.0,304.1795,304.4886,304.0398,304.1196,2132.0
2018-05-17 13:55:00,304.86,305.03,304.77,305.03,3431.0,304.0398,304.2094,303.9501,304.2094,3431.0
2018-05-17 14:00:00,304.82,305.13,304.57,305.13,5710.0,304.0,304.3091,303.7506,304.3091,5710.0
2018-05-17 14:05:00,305.46,305.46,305.0,305.0,1599.0,304.6382,304.6382,304.1795,304.1795,1599.0
2018-05-17 14:10:00,305.11,305.22,304.85,305.07,3350.0,304.2892,304.3989,304.0299,304.2493,3350.0
2018-05-17 14:15:00,305.07,305.61,304.97,305.42,5858.0,304.2493,304.7878,304.1495,304.5983,5858.0
2018-05-17 14:20:00,305.47,305.74,305.38,305.73,3548.0,304.6482,304.9175,304.5584,304.9075,3548.0
2018-05-17 14:25:00,305.57,305.67,305.44,305.54,5787.0,304.7479,304.8477,304.6183,304.718,5787.0
2018-05-17 14:30:00,305.56,306.49,305.56,306.49,1888.0,304.738,305.6655,304.738,305.6655,1888.0
2018-05-17 14:35:00,306.49,306.94,306.01,306.42,3216.0,305.6655,306.1142,305.1868,305.5956,3216.0
2018-05-17 14:40:00,306.41,306.68,306.34,306.68,4500.0,305.5857,305.8549,305.5159,305.8549,4500.0
2018-05-17 14:45:00,306.5,306.76,306.34,306.37,1875.0,305.6754,305.9347,305.5159,305.5458,1875.0
2018-05-17 14:50:00,306.37,306.76,306.35,306.69,3287.0,305.5458,305.9347,305.5258,305.8649,3287.0
2018-05-17 14:55:00,306.5,306.82,306.49,306.74,3530.0,305.6754,305.9946,305.6655,305.9148,3530.0
2018-05-17 15:00:00,306.73,307.81,306.72,307.39,7282.0,305.9048,306.9819,305.8948,306.563,7282.0
2018-05-17 15:05:00,307.39,307.71,307.1,307.24,12286.0,306.563,306.8822,306.2738,306.4134,12286.0
2018-05-17 15:10:00,307.16,307.39,306.82,307.2,11188.0,306.3337,306.563,305.9946,306.3735,11188.0
2018-05-17 15:15:00,307.13,307.24,306.79,307.0,14610.0,306.3037,306.4134,305.9647,306.1741,14610.0
2018-05-17 15:20:00,307.0,307.44,307.0,307.04,6887.0,306.1741,306.6129,306.1741,306.214,6887.0
2018-05-17 15:25:00,307.03,307.23,306.4,306.44,19970.0,306.204,306.4035,305.5757,305.6156,19970.0
2018-05-17 15:30:00,306.51,307.07,306.51,307.0,24028.0,305.6854,306.2439,305.6854,306.1741,24028.0
2018-05-17 15:35:00,307.03,307.32,306.66,307.28,15259.0,306.204,306.4932,305.835,306.4533,15259.0
2018-05-17 15:40:00,307.17,307.61,306.93,307.5,22944.0,306.3436,306.7824,306.1043,306.6727,22944.0
2018-05-17 15:45:00,307.5,308.0,307.41,307.43,18043.0,306.6727,307.1714,306.583,306.6029,18043.0
2018-05-17 15:50:00,307.53,307.62,306.95,307.54,22530.0,306.7027,306.7924,306.1242,306.7126,22530.0
2018-05-17 15:55:00,307.51,308.19,307.36,308.0,54645.0,306.6827,307.3609,306.5331,307.1714,54645.0
2018-05-18 09:30:00,307.85,307.85,306.58,307.63,21308.0,307.0218,307.0218,305.7552,306.8024,21308.0
2018-05-18 09:35:00,307.45,307.45,306.23,307.1,2420.0,306.6229,306.6229,305.4062,306.2738,2420.0
2018-05-18 09:40:00,307.02,307.79,306.37,307.6,10276.0,306.194,306.962,305.5458,306.7725,10276.0
2018-05-18 09:45:00,307.31,307.37,306.21,306.84,4850.0,306.4833,306.5431,305.3862,306.0145,4850.0
2018-05-18 09:50:00,306.83,307.07,305.69,305.69,5914.0,306.0045,306.2439,304.8676,304.8676,5914.0
2018-05-18 09:55:00,305.88,306.37,305.66,305.97,5107.0,305.0571,305.5458,304.8377,305.1469,5107.0
2018-05-18 10:00:00,305.5,305.86,304.52,304.53,4700.0,304.6781,305.0372,303.7008,303.7107,4700.0
2018-05-18 10:05:00,304.77,304.87,303.2,303.21,9377.0,303.9501,304.0498,302.3843,302.3943,9377.0
2018-05-18 10:10:00,303.23,304.01,303.23,303.83,5722.0,302.4142,303.1921,302.4142,303.0126,5722.0
2018-05-18 10:15:00,303.83,304.39,303.82,304.39,9100.0,303.0126,303.5711,303.0026,303.5711,9100.0
2018-05-18 10:20:00,304.57,305.33,304.57,305.25,2295.0,303.7506,304.5086,303.7506,304.4288,2295.0
2018-05-18 10:25:00,305.48,305.5,305.0,305.0,12652.0,304.6582,304.6781,304.1795,304.1795,12652.0
2018-05-18 10:30:00,305.0,305.09,304.48,304.68,7925.0,304.1795,304.2692,303.6609,303.8603,7925.0
2018-05-18 10:35:00,304.5,304.63,303.96,303.96,5181.0,303.6808,303.8105,303.1423,303.1423,5181.0
2018-05-18 10:40:00,303.91,304.57,303.74,304.46,5067.0,303.0924,303.7506,302.9229,303.6409,5067.0
2018-05-18 10:45:00,304.7,305.18,304.63,305.1,2884.0,303.8803,304.359,303.8105,304.2792,2884.0
2018-05-18 10:50:00,305.13,305.75,305.13,305.57,4414.0,304.3091,304.9275,304.3091,304.7479,4414.0
2018-05-18 10:55:00,305.46,305.59,305.16,305.28,2569.0,304.6382,304.7679,304.339,304.4587,2569.0
2018-05-18 11:00:00,305.43,305.67,305.23,305.67,2400.0,304.6083,304.8477,304.4088,304.8477,2400.0
2018-05-18 11:05:00,305.4,305.76,305.25,305.53,3931.0,304.5784,304.9374,304.4288,304.708,3931.0
2018-05-18 11:10:00,305.03,305.26,304.81,305.14,1300.0,304.2094,304.4388,303.99,304.3191,1300.0
2018-05-18 11:15:00,304.92,304.92,303.9,304.33,7576.0,304.0997,304.0997,303.0824,303.5113,7576.0
2018-05-18 11:20:00,304.51,304.74,304.38,304.43,3268.0,303.6908,303.9202,303.5611,303.611,3268.0
2018-05-18 11:25:00,304.56,304.57,303.53,303.53,3319.0,303.7407,303.7506,302.7134,302.7134,3319.0
2018-05-18 11:30:00,303.74,303.84,303.07,303.19,11675.0,302.9229,303.0226,302.2547,302.3743,11675.0
2018-05-18 11:35:00,303.23,303.67,303.23,303.67,2675.0,302.4142,302.853,302.4142,302.853,2675.0
2018-05-18 11:40:00,303.9,304.07,303.35,303.56,6165.0,303.0824,303.252,302.5339,302.7433,6165.0
2018-05-18 11:45:00,303.65,303.65,303.43,303.64,1508.0,302.8331,302.8331,302.6137,302.8231,1508.0
2018-05-18 11:50:00,303.46,303.51,303.21,303.22,2651.0,302.6436,302.6935,302.3943,302.4043,2651.0
2018-05-18 11:55:00,303.28,303.33,303.07,303.17,3287.0,302.4641,302.514,302.2547,302.3544,3287.0
2018-05-18 12:00:00,303.06,303.16,303.02,303.02,1300.0,302.2447,302.3444,302.2048,302.2048,1300.0
2018-05-18 12:05:00,303.02,303.19,302.32,302.5,12432.0,302.2048,302.3743,301.5067,301.6862,12432.0
2018-05-18 12:10:00,302.52,302.83,302.32,302.35,13269.0,301.7061,302.0153,301.5067,301.5366,13269.0
2018-05-18 12:15:00,302.47,302.48,301.88,302.02,13665.0,301.6563,301.6662,301.0679,301.2075,13665.0
2018-05-18 12:20:00,302.1,303.33,301.91,303.28,28684.0,301.2873,302.514,301.0978,302.4641,28684.0
2018-05-18 12:25:00,303.17,303.35,302.85,303.05,3045.0,302.3544,302.5339,302.0353,302.2347,3045.0
2018-05-18 12:30:00,303.14,303.14,302.58,302.59,5795.0,302.3245,302.3245,301.766,301.776,5795.0
2018-05-18 12:35:00,302.63,302.86,302.07,302.15,9565.0,301.8158,302.0452,301.2574,301.3371,9565.0
2018-05-18 12:40:00,302.26,302.54,302.12,302.16,13965.0,301.4468,301.7261,301.3072,301.3471,13965.0
2018-05-18 12:45:00,302.36,302.39,301.5,302.09,9237.0,301.5466,301.5765,300.6889,301.2773,9237.0
2018-05-18 12:50:00,302.05,302.19,301.69,302.1,7171.0,301.2374,301.377,300.8784,301.2873,7171.0
2018-05-18 12:55:00,301.98,302.52,301.98,302.52,3455.0,301.1676,301.7061,301.1676,301.7061,3455.0
2018-05-18 13:00:00,302.22,302.26,301.91,302.11,4800.0,301.4069,301.4468,301.0978,301.2972,4800.0
2018-05-18 13:05:00,302.21,302.41,302.1,302.25,3842.0,301.397,301.5964,301.2873,301.4369,3842.0
2018-05-18 13:10:00,302.1,302.1,301.42,301.64,4699.0,301.2873,301.2873,300.6091,300.8285,4699.0
2018-05-18 13:15:00,301.83,302.13,301.74,301.96,1820.0,301.018,301.3172,300.9282,301.1476,1820.0
2018-05-18 13:20:00,301.94,301.94,301.16,301.24,5150.0,301.1277,301.1277,300.3498,300.4296,5150.0
2018-05-18 13:25:00,301.33,301.54,301.16,301.18,2128.0,300.5193,300.7288,300.3498,300.3697,2128.0
2018-05-18 13:30:00,301.12,301.25,300.95,300.95,2734.0,300.3099,300.4396,300.1404,300.1404,2734.0
2018-05-18 13:35:00,301.02,301.18,300.77,300.81,4938.0,300.2102,300.3697,299.9608,300.0007,4938.0
2018-05-18 13:40:00,301.04,301.1,300.86,300.86,1506.0,300.2301,300.29,300.0506,300.0506,1506.0
2018-05-18 13:45:00,300.86,301.0,300.84,301.0,1656.0,300.0506,300.1902,300.0307,300.1902,1656.0
2018-05-18 13:50:00,301.0,301.12,300.59,301.02,5023.0,300.1902,300.3099,299.7813,300.2102,5023.0
2018-05-18 13:55:00,300.95,301.11,300.9,301.11,860.0,300.1404,300.2999,300.0905,300.2999,860.0
2018-05-18 14:00:00,301.1,301.18,300.88,301.03,2475.0,300.29,300.3697,300.0706,300.2201,2475.0
2018-05-18 14:05:00,301.04,301.11,300.92,300.94,5244.0,300.2301,300.2999,300.1104,300.1304,5244.0
2018-05-18 14:10:00,300.94,301.09,300.73,300.83,6306.0,300.1304,300.28,299.921,300.0207,6306.0
2018-05-18 14:15:00,300.83,300.84,300.35,300.63,8461.0,300.0207,300.0307,299.542,299.8212,8461.0
2018-05-18 14:20:00,300.82,300.94,300.59,300.94,1200.0,300.0107,300.1304,299.7813,300.1304,1200.0
2018-05-18 14:25:00,300.87,300.87,300.6,300.63,1115.0,300.0606,300.0606,299.7913,299.8212,1115.0
2018-05-18 14:30:00,300.62,300.96,300.61,300.84,2151.0,299.8113,300.1503,299.8013,300.0307,2151.0
2018-05-18 14:35:00,300.91,301.01,300.62,300.63,7870.0,300.1005,300.2002,299.8113,299.8212,7870.0
2018-05-18 14:40:00,300.56,300.63,300.0,300.38,5405.0,299.7514,299.8212,299.1929,299.5719,5405.0
2018-05-18 14:45:00,300.46,300.62,300.45,300.62,2364.0,299.6517,299.8113,299.6417,299.8113,2364.0
2018-05-18 14:50:00,300.62,300.73,300.26,300.3,1600.0,299.8113,299.921,299.4522,299.4921,1600.0
2018-05-18 14:55:00,300.31,300.37,300.02,300.02,5114.0,299.5021,299.5619,299.2129,299.2129,5114.0
2018-05-18 15:00:00,300.3,300.67,300.1,300.62,22756.0,299.4921,299.8611,299.2927,299.8113,22756.0
2018-05-18 15:05:00,300.62,301.28,300.62,300.82,5413.0,299.8113,300.4695,299.8113,300.0107,5413.0
2018-05-18 15:10:00,300.63,300.91,300.63,300.67,2836.0,299.8212,300.1005,299.8212,299.8611,2836.0
2018-05-18 15:15:00,300.94,300.95,300.68,300.7,2381.0,300.1304,300.1404,299.8711,299.891,2381.0
2018-05-18 15:20:00,300.69,300.86,300.6,300.8,2300.0,299.8811,300.0506,299.7913,299.9908,2300.0
2018-05-18 15:25:00,300.71,300.75,300.28,300.29,4487.0,299.901,299.9409,299.4722,299.4821,4487.0
2018-05-18 15:30:00,300.38,300.61,300.27,300.61,12595.0,299.5719,299.8013,299.4622,299.8013,12595.0
2018-05-18 15:35:00,300.58,300.83,300.56,300.73,14213.0,299.7714,300.0207,299.7514,299.921,14213.0
2018-05-18 15:40:00,300.88,301.11,300.8,301.03,3970.0,300.0706,300.2999,299.9908,300.2201,3970.0
2018-05-18 15:45:00,301.02,301.25,300.75,301.07,9986.0,300.2102,300.4396,299.9409,300.26,9986.0
2018-05-18 15:50:00,301.26,302.0,301.26,301.71,22483.0,300.4495,301.1875,300.4495,300.8983,22483.0
2018-05-18 15:55:00,301.64,302.07,301.56,301.72,40522.0,300.8285,301.2574,300.7487,300.9083,40522.0
2018-05-21 09:30:00,303.75,304.31,302.0,303.25,11159.0,302.9328,303.4913,301.1875,302.4342,11159.0
2018-05-21 09:35:00,302.96,302.96,301.3,301.3,4830.0,302.145,302.145,300.4894,300.4894,4830.0
2018-05-21 09:40:00,301.06,302.06,300.83,301.88,4400.0,300.2501,301.2474,300.0207,301.0679,4400.0
2018-05-21 09:45:00,301.72,302.06,301.55,301.66,1000.0,300.9083,301.2474,300.7387,300.8485,1000.0
2018-05-21 09:50:00,301.59,302.31,300.82,300.88,5310.0,300.7786,301.4967,300.0107,300.0706,5310.0
2018-05-21 09:55:00,300.75,300.75,299.74,299.74,7832.0,299.9409,299.9409,298.9336,298.9336,7832.0
2018-05-21 10:00:00,299.74,300.33,299.26,299.97,12333.0,298.9336,299.522,298.4549,299.163,12333.0
2018-05-21 10:05:00,300.09,300.11,299.58,299.97,7369.0,299.2827,299.3026,298.774,299.163,7369.0
2018-05-21 10:10:00,300.23,301.16,299.91,301.16,9237.0,299.4223,300.3498,299.1032,300.3498,9237.0
2018-05-21 10:15:00,301.2,301.67,299.97,300.28,10545.0,300.3897,300.8584,299.163,299.4722,10545.0
2018-05-21 10:20:00,300.25,300.25,299.8,299.8,3700.0,299.4422,299.4422,298.9935,298.9935,3700.0
2018-05-21 10:25:00,300.05,300.46,299.84,300.23,3359.0,299.2428,299.6517,299.0334,299.4223,3359.0
2018-05-21 10:30:00,300.25,300.5,300.23,300.23,1730.0,299.4422,299.6916,299.4223,299.4223,1730.0
2018-05-21 10:35:00,300.2,300.29,299.95,299.96,1400.0,299.3924,299.4821,299.1431,299.153,1400.0
2018-05-21 10:40:00,300.04,300.04,299.35,299.36,4545.0,299.2328,299.2328,298.5447,298.5546,4545.0
2018-05-21 10:45:00,299.35,299.38,298.01,298.73,9028.0,298.5447,298.5746,297.2083,297.9263,9028.0
2018-05-21 10:50:00,298.81,298.81,297.88,297.89,8020.0,298.0061,298.0061,297.0786,297.0886,8020.0
2018-05-21 10:55:00,297.91,298.42,297.77,298.4,3400.0,297.1085,297.6172,296.9689,297.5972,3400.0
2018-05-21 11:00:00,298.57,298.74,298.05,298.31,8088.0,297.7668,297.9363,297.2482,297.5075,8088.0
2018-05-21 11:05:00,298.09,298.27,297.9,297.91,3369.0,297.2881,297.4676,297.0986,297.1085,3369.0
2018-05-21 11:10:00,298.09,298.09,297.39,297.59,4746.0,297.2881,297.2881,296.5899,296.7894,4746.0
2018-05-21 11:15:00,297.58,298.66,297.44,298.62,14450.0,296.7794,297.8565,296.6398,297.8166,14450.0
2018-05-21 11:20:00,298.25,298.72,298.12,298.13,4549.0,297.4476,297.9164,297.318,297.328,4549.0
2018-05-21 11:25:00,298.1,298.27,296.3,296.3,10605.0,297.298,297.4676,295.5029,295.5029,10605.0
2018-05-21 11:30:00,296.3,296.45,294.33,294.36,17991.0,295.5029,295.6525,293.5382,293.5681,17991.0
2018-05-21 11:35:00,294.45,295.82,294.18,295.82,4300.0,293.6579,295.0242,293.3886,295.0242,4300.0
2018-05-21 11:40:00,295.71,295.94,295.23,295.34,4200.0,294.9145,295.1438,294.4358,294.5455,4200.0
2018-05-21 11:45:00,295.27,296.41,295.06,296.14,6094.0,294.4756,295.6126,294.2662,295.3433,6094.0
2018-05-21 11:50:00,296.01,296.71,296.0,296.71,4985.0,295.2137,295.9118,295.2037,295.9118,4985.0
2018-05-21 11:55:00,296.37,296.51,296.24,296.41,3600.0,295.5727,295.7123,295.443,295.6126,3600.0
2018-05-21 12:00:00,296.29,296.77,296.28,296.77,1500.0,295.4929,295.9716,295.4829,295.9716,1500.0
2018-05-21 12:05:00,296.77,296.77,296.29,296.53,4217.0,295.9716,295.9716,295.4929,295.7323,4217.0
2018-05-21 12:10:00,296.83,297.74,296.83,297.58,5023.0,296.0314,296.939,296.0314,296.7794,5023.0
2018-05-21 12:15:00,297.7,297.92,297.27,297.74,3171.0,296.8991,297.1185,296.4703,296.939,3171.0
2018-05-21 12:20:00,297.46,297.51,297.02,297.5,4242.0,296.6598,296.7096,296.2209,296.6996,4242.0
2018-05-21 12:25:00,297.43,297.43,297.08,297.43,2043.0,296.6298,296.6298,296.2808,296.6298,2043.0
2018-05-21 12:30:00,297.6,297.6,296.95,297.15,1800.0,296.7994,296.7994,296.1511,296.3506,1800.0
2018-05-21 12:35:00,297.36,297.65,297.07,297.15,5915.0,296.56,296.8492,296.2708,296.3506,5915.0
2018-05-21 12:40:00,297.3,297.71,297.1,297.71,2740.0,296.5002,296.9091,296.3007,296.9091,2740.0
2018-05-21 12:45:00,297.98,297.98,297.33,297.34,3546.0,297.1784,297.1784,296.5301,296.5401,3546.0
2018-05-21 12:50:00,297.29,297.45,296.98,297.15,2400.0,296.4902,296.6498,296.181,296.3506,2400.0
2018-05-21 12:55:00,297.15,297.59,296.99,297.59,5200.0,296.3506,296.7894,296.191,296.7894,5200.0
2018-05-21 13:00:00,297.62,297.63,297.29,297.41,4280.0,296.8193,296.8293,296.4902,296.6099,4280.0
2018-05-21 13:05:00,297.54,297.98,297.39,297.98,2520.0,296.7395,297.1784,296.5899,297.1784,2520.0
2018-05-21 13:10:00,297.82,298.49,297.82,297.94,8880.0,297.0188,297.687,297.0188,297.1385,8880.0
2018-05-21 13:15:00,297.85,297.94,297.84,297.87,1500.0,297.0487,297.1385,297.0387,297.0687,1500.0
2018-05-21 13:20:00,298.0,298.0,297.26,297.48,1828.0,297.1983,297.1983,296.4603,296.6797,1828.0
2018-05-21 13:25:00,297.46,297.69,297.36,297.69,3553.0,296.6598,296.8891,296.56,296.8891,3553.0
2018-05-21 13:30:00,297.85,297.88,297.46,297.47,8541.0,297.0487,297.0786,296.6598,296.6697,8541.0
2018-05-21 13:35:00,297.44,297.8,297.35,297.8,4127.0,296.6398,296.9988,296.55,296.9988,4127.0
2018-05-21 13:40:00,297.66,297.78,297.59,297.76,1400.0,296.8592,296.9789,296.7894,296.9589,1400.0
2018-05-21 13:45:00,297.76,297.77,297.44,297.54,2510.0,296.9589,296.9689,296.6398,296.7395,2510.0
2018-05-21 13:50:00,297.4,297.44,296.9,297.21,11433.0,296.5999,296.6398,296.1013,296.4104,11433.0
2018-05-21 13:55:00,297.16,297.35,297.05,297.27,6900.0,296.3606,296.55,296.2509,296.4703,6900.0
2018-05-21 14:00:00,297.26,297.26,296.34,296.77,4150.0,296.4603,296.4603,295.5428,295.9716,4150.0
2018-05-21 14:05:00,296.76,297.18,296.76,297.09,2917.0,295.9616,296.3805,295.9616,296.2907,2917.0
2018-05-21 14:10:00,297.09,298.38,296.8,298.12,14482.0,296.2907,297.5773,296.0015,297.318,14482.0
2018-05-21 14:15:00,298.0,298.11,297.52,297.74,3961.0,297.1983,297.308,296.7196,296.939,3961.0
2018-05-21 14:20:00,297.57,297.62,297.0,297.0,5559.0,296.7695,296.8193,296.201,296.201,5559.0
2018-05-21 14:25:00,297.06,297.51,296.99,297.0,2232.0,296.2608,296.7096,296.191,296.201,2232.0
2018-05-21 14:30:00,297.12,297.13,296.74,297.1,2500.0,296.3207,296.3306,295.9417,296.3007,2500.0
2018-05-21 14:35:00,296.94,296.94,296.42,296.53,4820.0,296.1412,296.1412,295.6226,295.7323,4820.0
2018-05-21 14:40:00,296.41,296.51,296.06,296.34,4000.0,295.6126,295.7123,295.2635,295.5428,4000.0
2018-05-21 14:45:00,296.34,296.57,296.25,296.38,5709.0,295.5428,295.7721,295.453,295.5827,5709.0
2018-05-21 14:50:00,296.56,297.12,296.25,296.73,26525.0,295.7622,296.3207,295.453,295.9317,26525.0
2018-05-21 14:55:00,296.62,296.95,296.42,296.42,3074.0,295.822,296.1511,295.6226,295.6226,3074.0
2018-05-21 15:00:00,296.42,296.56,296.0,296.22,8702.0,295.6226,295.7622,295.2037,295.4231,8702.0
2018-05-21 15:05:00,296.07,296.15,295.6,295.9,5230.0,295.2735,295.3533,294.8048,295.1039,5230.0
2018-05-21 15:10:00,295.92,296.47,295.7,296.26,2561.0,295.1239,295.6724,294.9045,295.463,2561.0
2018-05-21 15:15:00,296.14,296.6,296.14,296.6,5472.0,295.3433,295.8021,295.3433,295.8021,5472.0
2018-05-21 15:20:00,296.5,296.5,296.1,296.25,6476.0,295.7023,295.7023,295.3034,295.453,6476.0
2018-05-21 15:25:00,296.43,296.43,295.6,295.7,4387.0,295.6325,295.6325,294.8048,294.9045,4387.0
2018-05-21 15:30:00,295.7,296.61,295.61,296.21,8245.0,294.9045,295.812,294.8147,295.4131,8245.0
2018-05-21 15:35:00,296.23,296.71,296.22,296.71,6100.0,295.4331,295.9118,295.4231,295.9118,6100.0
2018-05-21 15:40:00,296.79,296.91,296.59,296.91,6325.0,295.9916,296.1112,295.7921,296.1112,6325.0
2018-05-21 15:45:00,296.91,297.22,296.75,297.22,8393.0,296.1112,296.4204,295.9517,296.4204,8393.0
2018-05-21 15:50:00,297.16,297.25,296.75,296.94,15125.0,296.3606,296.4503,295.9517,296.1412,15125.0
2018-05-21 15:55:00,296.88,297.18,296.56,296.63,25924.0,296.0813,296.3805,295.7622,295.832,25924.0
2018-05-22 09:30:00,297.88,298.61,297.0,297.93,7521.0,297.0786,297.8067,296.201,297.1285,7521.0
2018-05-22 09:35:00,298.23,299.71,298.23,299.18,6729.0,297.4277,298.9037,297.4277,298.3751,6729.0
2018-05-22 09:40:00,298.75,298.75,297.93,298.21,705.0,297.9463,297.9463,297.1285,297.4077,705.0
2018-05-22 09:45:00,298.3,298.3,297.6,297.77,3490.0,297.4975,297.4975,296.7994,296.9689,3490.0
2018-05-22 09:50:00,297.66,297.66,296.53,296.53,1692.0,296.8592,296.8592,295.7323,295.7323,1692.0
2018-05-22 09:55:00,296.67,296.67,295.03,295.26,9834.0,295.8719,295.8719,294.2363,294.4657,9834.0
2018-05-22 10:00:00,295.51,296.65,295.51,296.22,4552.0,294.715,295.8519,294.715,295.4231,4552.0
2018-05-22 10:05:00,296.42,296.83,296.41,296.49,5925.0,295.6226,296.0314,295.6126,295.6924,5925.0
2018-05-22 10:10:00,296.09,296.19,295.43,295.82,2955.0,295.2934,295.3932,294.6352,295.0242,2955.0
2018-05-22 10:15:00,295.47,295.6,295.47,295.48,1193.0,294.6751,294.8048,294.6751,294.6851,1193.0
2018-05-22 10:20:00,295.63,295.8,295.57,295.57,550.0,294.8347,295.0042,294.7748,294.7748,550.0
2018-05-22 10:25:00,295.76,296.8,295.76,296.67,3776.0,294.9643,296.0015,294.9643,295.8719,3776.0
2018-05-22 10:30:00,296.51,296.85,296.29,296.73,2137.0,295.7123,296.0514,295.4929,295.9317,2137.0
2018-05-22 10:35:00,297.11,297.34,296.35,297.34,3017.0,296.3107,296.5401,295.5527,296.5401,3017.0
2018-05-22 10:40:00,297.15,297.35,296.87,297.35,2800.0,296.3506,296.55,296.0713,296.55,2800.0
2018-05-22 10:45:00,297.42,297.48,297.06,297.06,1300.0,296.6199,296.6797,296.2608,296.2608,1300.0
2018-05-22 10:50:00,296.8,297.23,296.8,297.23,1060.0,296.0015,296.4304,296.0015,296.4304,1060.0
2018-05-22 10:55:00,297.53,297.53,297.19,297.2,1016.0,296.7296,296.7296,296.3905,296.4005,1016.0
2018-05-22 11:00:00,297.38,297.75,297.31,297.31,2951.0,296.58,296.949,296.5102,296.5102,2951.0
2018-05-22 11:05:00,297.4,297.65,297.22,297.47,1000.0,296.5999,296.8492,296.4204,296.6697,1000.0
2018-05-22 11:10:00,297.53,297.9,297.53,297.9,1338.0,296.7296,297.0986,296.7296,297.0986,1338.0
2018-05-22 11:15:00,298.01,298.15,298.01,298.15,500.0,297.2083,297.3479,297.2083,297.3479,500.0
2018-05-22 11:20:00,298.13,298.26,297.92,298.03,1644.0,297.328,297.4576,297.1185,297.2282,1644.0
2018-05-22 11:25:00,298.04,298.23,297.85,297.92,1862.0,297.2382,297.4277,297.0487,297.1185,1862.0
2018-05-22 11:30:00,298.05,298.12,297.8,297.85,915.0,297.2482,297.318,296.9988,297.0487,915.0
2018-05-22 11:35:00,297.86,297.87,297.24,297.25,1661.0,297.0587,297.0687,296.4403,296.4503,1661.0
2018-05-22 11:40:00,297.21,297.22,296.87,296.87,700.0,296.4104,296.4204,296.0713,296.0713,700.0
2018-05-22 11:45:00,297.22,297.4,297.19,297.3,1879.0,296.4204,296.5999,296.3905,296.5002,1879.0
2018-05-22 11:50:00,297.29,297.37,296.98,296.98,900.0,296.4902,296.57,296.181,296.181,900.0
2018-05-22 11:55:00,296.94,297.2,296.94,297.2,886.0,296.1412,296.4005,296.1412,296.4005,886.0
2018-05-22 12:00:00,297.18,297.18,296.9,296.9,600.0,296.3805,296.3805,296.1013,296.1013,600.0
2018-05-22 12:05:00,296.78,296.78,296.19,296.19,1500.0,295.9816,295.9816,295.3932,295.3932,1500.0
2018-05-22 12:10:00,296.13,296.25,295.86,296.12,3075.0,295.3333,295.453,295.0641,295.3234,3075.0
2018-05-22 12:15:00,295.96,296.52,295.89,296.52,1600.0,295.1638,295.7223,295.094,295.7223,1600.0
2018-05-22 12:20:00,296.05,296.05,295.54,295.56,2557.0,295.2535,295.2535,294.7449,294.7649,2557.0
2018-05-22 12:25:00,295.84,296.1,295.61,295.92,1601.0,295.0441,295.3034,294.8147,295.1239,1601.0
2018-05-22 12:30:00,295.94,295.94,295.39,295.78,4288.0,295.1438,295.1438,294.5953,294.9843,4288.0
2018-05-22 12:35:00,295.7,295.9,295.52,295.9,1699.0,294.9045,295.1039,294.725,295.1039,1699.0
2018-05-22 12:40:00,296.0,296.29,295.74,295.95,1807.0,295.2037,295.4929,294.9444,295.1538,1807.0
2018-05-22 12:45:00,295.94,296.07,295.67,295.78,3103.0,295.1438,295.2735,294.8746,294.9843,3103.0
2018-05-22 12:50:00,295.85,296.0,295.8,296.0,1200.0,295.0541,295.2037,295.0042,295.2037,1200.0
2018-05-22 12:55:00,295.92,296.13,295.67,295.98,6664.0,295.1239,295.3333,294.8746,295.1837,6664.0
2018-05-22 13:00:00,295.97,296.37,295.97,296.21,5990.0,295.1738,295.5727,295.1738,295.4131,5990.0
2018-05-22 13:05:00,296.17,296.33,295.96,296.3,2514.0,295.3732,295.5328,295.1638,295.5029,2514.0
2018-05-22 13:10:00,296.3,296.4,296.13,296.15,1179.0,295.5029,295.6026,295.3333,295.3533,1179.0
2018-05-22 13:15:00,296.12,296.12,295.83,295.83,1800.0,295.3234,295.3234,295.0341,295.0341,1800.0
2018-05-22 13:20:00,295.66,296.0,295.66,296.0,1500.0,294.8646,295.2037,294.8646,295.2037,1500.0
2018-05-22 13:25:00,296.2,296.52,296.1,296.52,800.0,295.4031,295.7223,295.3034,295.7223,800.0
2018-05-22 13:30:00,296.26,296.46,296.12,296.46,814.0,295.463,295.6624,295.3234,295.6624,814.0
2018-05-22 13:35:00,296.49,296.58,296.3,296.3,1395.0,295.6924,295.7821,295.5029,295.5029,1395.0
2018-05-22 13:40:00,296.3,296.48,296.13,296.29,1400.0,295.5029,295.6824,295.3333,295.4929,1400.0
2018-05-22 13:45:00,296.46,296.6,296.37,296.56,1283.0,295.6624,295.8021,295.5727,295.7622,1283.0
2018-05-22 13:50:00,296.51,296.89,296.48,296.8,2552.0,295.7123,296.0913,295.6824,296.0015,2552.0
2018-05-22 13:55:00,296.96,297.0,296.95,297.0,751.0,296.1611,296.201,296.1511,296.201,751.0
2018-05-22 14:00:00,297.0,297.3,296.99,297.3,1697.0,296.201,296.5002,296.191,296.5002,1697.0
2018-05-22 14:05:00,297.3,297.3,296.84,296.84,1475.0,296.5002,296.5002,296.0414,296.0414,1475.0
2018-05-22 14:10:00,296.78,297.04,296.78,296.98,1994.0,295.9816,296.2409,295.9816,296.181,1994.0
2018-05-22 14:15:00,296.9,297.14,296.89,296.95,1000.0,296.1013,296.3406,296.0913,296.1511,1000.0
2018-05-22 14:20:00,297.03,297.03,296.88,296.92,500.0,296.2309,296.2309,296.0813,296.1212,500.0
2018-05-22 14:25:00,297.16,297.19,297.07,297.19,700.0,296.3606,296.3905,296.2708,296.3905,700.0
2018-05-22 14:30:00,297.19,297.2,297.0,297.03,700.0,296.3905,296.4005,296.201,296.2309,700.0
2018-05-22 14:35:00,296.78,296.86,296.71,296.74,2580.0,295.9816,296.0614,295.9118,295.9417,2580.0
2018-05-22 14:40:00,296.73,296.83,296.62,296.64,1591.0,295.9317,296.0314,295.822,295.842,1591.0
2018-05-22 14:45:00,296.75,296.87,296.7,296.82,1100.0,295.9517,296.0713,295.9018,296.0215,1100.0
2018-05-22 14:50:00,296.8,296.8,296.61,296.61,1003.0,296.0015,296.0015,295.812,295.812,1003.0
2018-05-22 14:55:00,296.69,296.69,296.24,296.24,500.0,295.8918,295.8918,295.443,295.443,500.0
2018-05-22 15:00:00,296.3,296.31,296.16,296.16,3653.0,295.5029,295.5128,295.3633,295.3633,3653.0
2018-05-22 15:05:00,296.15,296.21,296.0,296.06,3415.0,295.3533,295.4131,295.2037,295.2635,3415.0
2018-05-22 15:10:00,295.89,295.9,295.45,295.45,2900.0,295.094,295.1039,294.6552,294.6552,2900.0
2018-05-22 15:15:00,295.66,295.81,295.56,295.56,4438.0,294.8646,295.0142,294.7649,294.7649,4438.0
2018-05-22 15:20:00,295.58,295.68,295.45,295.46,400.0,294.7848,294.8845,294.6552,294.6651,400.0
2018-05-22 15:25:00,295.45,295.76,295.14,295.14,6264.0,294.6552,294.9643,294.346,294.346,6264.0
2018-05-22 15:30:00,295.29,295.29,294.2,294.23,11435.0,294.4956,294.4956,293.4085,293.4384,11435.0
2018-05-22 15:35:00,294.28,294.45,293.89,294.3,10080.0,293.4883,293.6579,293.0994,293.5083,10080.0
2018-05-22 15:40:00,294.4,294.4,293.78,293.78,6972.0,293.608,293.608,292.9897,292.9897,6972.0
2018-05-22 15:45:00,293.9,294.06,293.64,294.05,10700.0,293.1093,293.2689,292.85,293.2589,10700.0
2018-05-22 15:50:00,293.89,294.37,293.53,293.84,12513.0,293.0994,293.5781,292.7403,293.0495,12513.0
2018-05-22 15:55:00,293.81,294.97,293.8,294.63,32048.0,293.0196,294.1765,293.0096,293.8374,32048.0
2018-05-23 09:30:00,292.29,292.72,291.56,291.68,16006.0,291.5037,291.9325,290.7756,290.8953,16006.0
2018-05-23 09:35:00,291.69,293.16,291.69,292.74,9902.0,290.9053,292.3713,290.9053,291.9525,9902.0
2018-05-23 09:40:00,292.94,292.94,292.0,292.0,6853.0,292.1519,292.1519,291.2144,291.2144,6853.0
2018-05-23 09:45:00,291.94,292.26,291.75,292.04,5700.0,291.1546,291.4737,290.9651,291.2543,5700.0
2018-05-23 09:50:00,292.04,292.04,291.6,291.82,4086.0,291.2543,291.2543,290.8155,291.0349,4086.0
2018-05-23 09:55:00,291.79,292.19,291.1,292.07,24005.0,291.005,291.4039,290.3169,291.2843,24005.0
2018-05-23 10:00:00,291.84,292.45,291.84,292.23,20053.0,291.0549,291.6632,291.0549,291.4438,20053.0
2018-05-23 10:05:00,292.24,294.25,292.12,294.2,16105.0,291.4538,293.4584,291.3341,293.4085,16105.0
2018-05-23 10:10:00,294.48,294.48,293.71,294.0,6696.0,293.6878,293.6878,292.9198,293.2091,6696.0
2018-05-23 10:15:00,294.1,294.49,293.59,294.45,7574.0,293.3088,293.6977,292.8002,293.6579,7574.0
2018-05-23 10:20:00,294.49,294.49,294.09,294.39,6513.0,293.6977,293.6977,293.2988,293.598,6513.0
2018-05-23 10:25:00,294.6,295.19,294.5,294.96,2444.0,293.8074,294.3959,293.7077,294.1665,2444.0
2018-05-23 10:30:00,294.95,295.2,293.86,293.87,9449.0,294.1565,294.4058,293.0694,293.0794,9449.0
2018-05-23 10:35:00,293.87,294.03,293.2,293.2,7050.0,293.0794,293.239,292.4112,292.4112,7050.0
2018-05-23 10:40:00,293.3,294.51,293.3,294.12,6226.0,292.5109,293.7177,292.5109,293.3287,6226.0
2018-05-23 10:45:00,294.11,294.25,293.74,293.75,1900.0,293.3188,293.4584,292.9498,292.9597,1900.0
2018-05-23 10:50:00,293.89,294.0,293.6,293.82,2200.0,293.0994,293.2091,292.8101,293.0295,2200.0
2018-05-23 10:55:00,293.54,293.85,293.53,293.69,1655.0,292.7503,293.0595,292.7403,292.8999,1655.0
2018-05-23 11:00:00,293.69,293.9,293.55,293.9,1200.0,292.8999,293.1093,292.7603,293.1093,1200.0
2018-05-23 11:05:00,293.97,294.05,293.78,294.04,1700.0,293.1791,293.2589,292.9897,293.249,1700.0
2018-05-23 11:10:00,294.12,294.28,293.97,293.97,1400.0,293.3287,293.4883,293.1791,293.1791,1400.0
2018-05-23 11:15:00,293.87,294.52,293.87,294.36,1822.0,293.0794,293.7277,293.0794,293.5681,1822.0
2018-05-23 11:20:00,294.2,294.54,294.15,294.4,2800.0,293.4085,293.7476,293.3587,293.608,2800.0
2018-05-23 11:25:00,294.2,294.88,294.16,294.3,5064.0,293.4085,294.0867,293.3686,293.5083,5064.0
2018-05-23 11:30:00,294.53,295.01,294.52,294.59,3939.0,293.7376,294.2163,293.7277,293.7975,3939.0
2018-05-23 11:35:00,294.8,294.94,294.62,294.81,3928.0,294.0069,294.1465,293.8274,294.0169,3928.0
2018-05-23 11:40:00,294.67,295.24,294.66,295.24,3072.0,293.8773,294.4457,293.8673,294.4457,3072.0
2018-05-23 11:45:00,295.2,295.78,295.2,295.77,1069.0,294.4058,294.9843,294.4058,294.9743,1069.0
2018-05-23 11:50:00,295.76,296.0,295.56,295.75,6937.0,294.9643,295.2037,294.7649,294.9544,6937.0
2018-05-23 11:55:00,295.72,295.72,294.85,294.94,1950.0,294.9244,294.9244,294.0568,294.1465,1950.0
2018-05-23 12:00:00,294.93,295.0,294.74,294.96,1085.0,294.1366,294.2064,293.9471,294.1665,1085.0
2018-05-23 12:05:00,294.92,295.15,294.82,295.15,400.0,294.1266,294.356,294.0269,294.356,400.0
2018-05-23 12:10:00,294.85,294.9,294.61,294.64,1552.0,294.0568,294.1066,293.8174,293.8473,1552.0
2018-05-23 12:15:00,294.83,294.83,293.96,294.13,3900.0,294.0368,294.0368,293.1692,293.3387,3900.0
2018-05-23 12:20:00,294.29,294.29,293.55,293.55,1000.0,293.4983,293.4983,292.7603,292.7603,1000.0
2018-05-23 12:25:00,293.71,293.91,293.45,293.45,2078.0,292.9198,293.1193,292.6605,292.6605,2078.0
2018-05-23 12:30:00,293.55,294.02,293.55,293.71,2502.0,292.7603,293.229,292.7603,292.9198,2502.0
2018-05-23 12:35:00,293.65,293.87,293.65,293.76,900.0,292.86,293.0794,292.86,292.9697,900.0
2018-05-23 12:40:00,293.79,294.25,293.73,293.97,3436.0,292.9996,293.4584,292.9398,293.1791,3436.0
2018-05-23 12:45:00,293.97,294.05,293.73,294.04,1742.0,293.1791,293.2589,292.9398,293.249,1742.0
2018-05-23 12:50:00,294.0,294.0,293.98,293.98,900.0,293.2091,293.2091,293.1891,293.1891,900.0
2018-05-23 12:55:00,293.84,294.65,293.84,294.21,3800.0,293.0495,293.8573,293.0495,293.4185,3800.0
2018-05-23 13:00:00,294.21,294.21,293.35,293.37,3101.0,293.4185,293.4185,292.5608,292.5808,3101.0
2018-05-23 13:05:00,293.38,293.5,293.26,293.26,1416.0,292.5907,292.7104,292.4711,292.4711,1416.0
2018-05-23 13:10:00,293.46,293.5,292.21,292.41,10737.0,292.6705,292.7104,291.4239,291.6233,10737.0
2018-05-23 13:15:00,292.55,292.7,292.35,292.47,800.0,291.763,291.9126,291.5635,291.6832,800.0
2018-05-23 13:20:00,292.71,293.01,292.42,292.75,2525.0,291.9225,292.2217,291.6333,291.9624,2525.0
2018-05-23 13:25:00,292.56,292.74,292.56,292.74,1500.0,291.7729,291.9525,291.7729,291.9525,1500.0
2018-05-23 13:30:00,292.76,292.81,292.0,292.01,3685.0,291.9724,292.0223,291.2144,291.2244,3685.0
2018-05-23 13:35:00,292.01,292.43,291.96,292.3,2230.0,291.2244,291.6433,291.1745,291.5136,2230.0
2018-05-23 13:40:00,292.5,292.86,292.5,292.67,1500.0,291.7131,292.0721,291.7131,291.8826,1500.0
2018-05-23 13:45:00,292.76,292.81,292.55,292.57,1300.0,291.9724,292.0223,291.763,291.7829,1300.0
2018-05-23 13:50:00,292.6,292.86,292.59,292.85,2357.0,291.8128,292.0721,291.8029,292.0622,2357.0
2018-05-23 13:55:00,292.71,293.38,292.71,293.31,900.0,291.9225,292.5907,291.9225,292.5209,900.0
2018-05-23 14:00:00,293.54,293.83,293.43,293.75,2200.0,292.7503,293.0395,292.6406,292.9597,2200.0
2018-05-23 14:05:00,293.86,295.0,293.86,295.0,6190.0,293.0694,294.2064,293.0694,294.2064,6190.0
2018-05-23 14:10:00,294.93,294.93,294.55,294.55,1600.0,294.1366,294.1366,293.7576,293.7576,1600.0
2018-05-23 14:15:00,294.83,295.01,294.66,295.01,900.0,294.0368,294.2163,293.8673,294.2163,900.0
2018-05-23 14:20:00,294.91,295.1,294.81,295.1,900.0,294.1166,294.3061,294.0169,294.3061,900.0
2018-05-23 14:25:00,295.17,295.3,294.79,295.01,1712.0,294.3759,294.5056,293.9969,294.2163,1712.0
2018-05-23 14:30:00,294.82,294.84,294.66,294.84,900.0,294.0269,294.0468,293.8673,294.0468,900.0
2018-05-23 14:35:00,294.9,295.01,294.71,294.77,895.0,294.1066,294.2163,293.9172,293.977,895.0
2018-05-23 14:40:00,295.03,295.09,294.82,295.09,1200.0,294.2363,294.2961,294.0269,294.2961,1200.0
2018-05-23 14:45:00,295.17,295.32,294.99,295.32,1200.0,294.3759,294.5255,294.1964,294.5255,1200.0
2018-05-23 14:50:00,295.16,295.84,295.15,295.84,1877.0,294.3659,295.0441,294.356,295.0441,1877.0
2018-05-23 14:55:00,295.64,295.8,295.45,295.73,2913.0,294.8446,295.0042,294.6552,294.9344,2913.0
2018-05-23 15:00:00,295.62,296.26,295.62,296.0,4645.0,294.8247,295.463,294.8247,295.2037,4645.0
2018-05-23 15:05:00,296.13,296.26,295.94,296.26,5351.0,295.3333,295.463,295.1438,295.463,5351.0
2018-05-23 15:10:00,296.24,296.24,295.75,295.75,4550.0,295.443,295.443,294.9544,294.9544,4550.0
2018-05-23 15:15:00,295.86,295.98,295.71,295.76,3293.0,295.0641,295.1837,294.9145,294.9643,3293.0
2018-05-23 15:20:00,295.72,295.75,295.37,295.37,3517.0,294.9244,294.9544,294.5754,294.5754,3517.0
2018-05-23 15:25:00,295.42,295.5,295.32,295.4,726.0,294.6252,294.705,294.5255,294.6053,726.0
2018-05-23 15:30:00,295.32,295.43,294.63,294.63,4036.0,294.5255,294.6352,293.8374,293.8374,4036.0
2018-05-23 15:35:00,294.67,294.81,294.67,294.71,1000.0,293.8773,294.0169,293.8773,293.9172,1000.0
2018-05-23 15:40:00,294.75,294.99,294.75,294.84,3966.0,293.957,294.1964,293.957,294.0468,3966.0
2018-05-23 15:45:00,294.83,294.99,294.7,294.74,6604.0,294.0368,294.1964,293.9072,293.9471,6604.0
2018-05-23 15:50:00,294.97,295.2,294.85,294.92,9292.0,294.1765,294.4058,294.0568,294.1266,9292.0
2018-05-23 15:55:00,295.19,295.61,295.04,295.3,16404.0,294.3959,294.8147,294.2463,294.5056,16404.0
2018-05-24 09:30:00,295.58,295.73,294.95,294.96,6030.0,294.7848,294.9344,294.1565,294.1665,6030.0
2018-05-24 09:35:00,295.28,295.56,294.98,295.48,5669.0,294.4856,294.7649,294.1864,294.6851,5669.0
2018-05-24 09:40:00,295.88,296.92,294.7,295.19,11750.0,295.084,296.1212,293.9072,294.3959,11750.0
2018-05-24 09:45:00,294.61,296.05,294.15,296.05,3300.0,293.8174,295.2535,293.3587,295.2535,3300.0
2018-05-24 09:50:00,295.4,295.94,295.12,295.47,3611.0,294.6053,295.1438,294.326,294.6751,3611.0
2018-05-24 09:55:00,295.47,295.64,294.21,294.21,2000.0,294.6751,294.8446,293.4185,293.4185,2000.0
2018-05-24 10:00:00,294.54,294.54,293.87,294.17,2144.0,293.7476,293.7476,293.0794,293.3786,2144.0
2018-05-24 10:05:00,294.19,295.06,294.16,294.76,2809.0,293.3986,294.2662,293.3686,293.967,2809.0
2018-05-24 10:10:00,295.0,295.47,294.41,294.41,12363.0,294.2064,294.6751,293.618,293.618,12363.0
2018-05-24 10:15:00,294.44,294.89,294.03,294.04,1450.0,293.6479,294.0967,293.239,293.249,1450.0
2018-05-24 10:20:00,293.95,294.35,293.72,293.75,1142.0,293.1592,293.5581,292.9298,292.9597,1142.0
2018-05-24 10:25:00,293.57,294.52,293.35,294.06,3259.0,292.7802,293.7277,292.5608,293.2689,3259.0
2018-05-24 10:30:00,294.19,294.53,293.65,293.71,1719.0,293.3986,293.7376,292.86,292.9198,1719.0
2018-05-24 10:35:00,293.67,294.44,293.66,294.44,3606.0,292.8799,293.6479,292.87,293.6479,3606.0
2018-05-24 10:40:00,294.26,294.31,294.1,294.13,1500.0,293.4684,293.5182,293.3088,293.3387,1500.0
2018-05-24 10:45:00,294.22,294.99,294.15,294.9,6106.0,293.4285,294.1964,293.3587,294.1066,6106.0
2018-05-24 10:50:00,294.84,295.01,294.64,294.64,4277.0,294.0468,294.2163,293.8473,293.8473,4277.0
2018-05-24 10:55:00,294.44,294.45,293.57,293.93,8593.0,293.6479,293.6579,292.7802,293.1392,8593.0
2018-05-24 11:00:00,294.0,294.24,294.0,294.24,817.0,293.2091,293.4484,293.2091,293.4484,817.0
2018-05-24 11:05:00,293.98,294.22,293.96,294.21,1363.0,293.1891,293.4285,293.1692,293.4185,1363.0
2018-05-24 11:10:00,294.01,294.26,294.01,294.26,300.0,293.219,293.4684,293.219,293.4684,300.0
2018-05-24 11:15:00,294.29,294.56,294.29,294.56,382.0,293.4983,293.7676,293.4983,293.7676,382.0
2018-05-24 11:20:00,294.32,294.32,293.97,294.06,2470.0,293.5282,293.5282,293.1791,293.2689,2470.0
2018-05-24 11:25:00,293.78,294.01,293.78,293.95,300.0,292.9897,293.219,292.9897,293.1592,300.0
2018-05-24 11:30:00,294.13,294.28,293.68,293.88,1658.0,293.3387,293.4883,292.8899,293.0894,1658.0
2018-05-24 11:35:00,293.73,294.19,293.73,293.97,15200.0,292.9398,293.3986,292.9398,293.1791,15200.0
2018-05-24 11:40:00,294.16,294.5,294.16,294.42,1771.0,293.3686,293.7077,293.3686,293.6279,1771.0
2018-05-24 11:45:00,294.3,294.3,294.12,294.25,861.0,293.5083,293.5083,293.3287,293.4584,861.0
2018-05-24 11:50:00,293.95,294.04,293.82,293.98,1118.0,293.1592,293.249,293.0295,293.1891,1118.0
2018-05-24 11:55:00,294.0,294.11,293.87,294.11,1071.0,293.2091,293.3188,293.0794,293.3188,1071.0
2018-05-24 12:00:00,294.35,294.35,294.09,294.1,1260.0,293.5581,293.5581,293.2988,293.3088,1260.0
2018-05-24 12:05:00,293.96,294.21,293.92,293.97,1740.0,293.1692,293.4185,293.1293,293.1791,1740.0
2018-05-24 12:10:00,293.91,294.12,293.91,293.92,400.0,293.1193,293.3287,293.1193,293.1293,400.0
2018-05-24 12:15:00,294.22,294.22,293.7,293.8,1037.0,293.4285,293.4285,292.9099,293.0096,1037.0
2018-05-24 12:20:00,293.81,294.14,293.8,294.12,17455.0,293.0196,293.3487,293.0096,293.3287,17455.0
2018-05-24 12:25:00,294.07,294.17,294.0,294.0,2894.0,293.2789,293.3786,293.2091,293.2091,2894.0
2018-05-24 12:30:00,294.18,294.28,294.18,294.21,600.0,293.3886,293.4883,293.3886,293.4185,600.0
2018-05-24 12:35:00,294.12,294.28,294.12,294.18,989.0,293.3287,293.4883,293.3287,293.3886,989.0
2018-05-24 12:40:00,294.09,294.18,294.09,294.16,400.0,293.2988,293.3886,293.2988,293.3686,400.0
2018-05-24 12:45:00,294.24,294.24,294.23,294.23,471.0,293.4484,293.4484,293.4384,293.4384,471.0
2018-05-24 12:50:00,294.09,294.1,293.96,294.05,1058.0,293.2988,293.3088,293.1692,293.2589,1058.0
2018-05-24 12:55:00,294.21,294.31,294.13,294.26,1239.0,293.4185,293.5182,293.3387,293.4684,1239.0
2018-05-24 13:00:00,294.32,294.99,294.27,294.89,6990.0,293.5282,294.1964,293.4783,294.0967,6990.0
2018-05-24 13:05:00,294.72,294.83,294.58,294.83,3989.0,293.9271,294.0368,293.7875,294.0368,3989.0
2018-05-24 13:10:00,295.0,295.0,294.8,294.88,12437.0,294.2064,294.2064,294.0069,294.0867,12437.0
2018-05-24 13:15:00,294.95,295.3,294.81,295.3,10086.0,294.1565,294.5056,294.0169,294.5056,10086.0
2018-05-24 13:20:00,295.35,295.41,295.18,295.31,3600.0,294.5554,294.6153,294.3859,294.5155,3600.0
2018-05-24 13:25:00,295.31,295.35,295.31,295.35,600.0,294.5155,294.5554,294.5155,294.5554,600.0
2018-05-24 13:30:00,295.27,295.35,295.16,295.16,1850.0,294.4756,294.5554,294.3659,294.3659,1850.0
2018-05-24 13:35:00,295.35,295.35,295.24,295.35,467.0,294.5554,294.5554,294.4457,294.5554,467.0
2018-05-24 13:40:00,295.35,295.5,295.27,295.5,1659.0,294.5554,294.705,294.4756,294.705,1659.0
2018-05-24 13:45:00,295.5,295.55,295.3,295.31,2905.0,294.705,294.7549,294.5056,294.5155,2905.0
2018-05-24 13:50:00,295.26,295.26,295.1,295.16,500.0,294.4657,294.4657,294.3061,294.3659,500.0
2018-05-24 13:55:00,295.15,295.18,295.09,295.18,1779.0,294.356,294.3859,294.2961,294.3859,1779.0
2018-05-24 14:00:00,295.1,295.13,294.94,294.94,1312.0,294.3061,294.336,294.1465,294.1465,1312.0
2018-05-24 14:05:00,294.96,295.07,294.61,294.75,6156.0,294.1665,294.2762,293.8174,293.957,6156.0
2018-05-24 14:10:00,294.85,295.06,294.84,295.01,1950.0,294.0568,294.2662,294.0468,294.2163,1950.0
2018-05-24 14:15:00,295.0,295.26,294.99,295.24,3867.0,294.2064,294.4657,294.1964,294.4457,3867.0
2018-05-24 14:20:00,295.39,295.39,295.26,295.34,1311.0,294.5953,294.5953,294.4657,294.5455,1311.0
2018-05-24 14:25:00,295.5,295.5,295.37,295.5,2227.0,294.705,294.705,294.5754,294.705,2227.0
2018-05-24 14:30:00,295.4,295.5,295.3,295.37,3836.0,294.6053,294.705,294.5056,294.5754,3836.0
2018-05-24 14:35:00,295.34,295.5,295.3,295.38,1041.0,294.5455,294.705,294.5056,294.5853,1041.0
2018-05-24 14:40:00,295.33,295.4,294.99,294.99,2511.0,294.5355,294.6053,294.1964,294.1964,2511.0
2018-05-24 14:45:00,295.04,295.04,294.71,294.71,26485.0,294.2463,294.2463,293.9172,293.9172,26485.0
2018-05-24 14:50:00,294.7,294.94,294.7,294.9,5622.0,293.9072,294.1465,293.9072,294.1066,5622.0
2018-05-24 14:55:00,294.89,295.05,294.89,295.04,1939.0,294.0967,294.2562,294.0967,294.2463,1939.0
2018-05-24 15:00:00,295.04,295.28,294.74,295.28,3291.0,294.2463,294.4856,293.9471,294.4856,3291.0
2018-05-24 15:05:00,295.13,295.5,294.89,295.5,8861.0,294.336,294.705,294.0967,294.705,8861.0
2018-05-24 15:10:00,295.41,295.66,295.38,295.66,4349.0,294.6153,294.8646,294.5853,294.8646,4349.0
2018-05-24 15:15:00,295.75,295.81,295.72,295.78,752.0,294.9544,295.0142,294.9244,294.9843,752.0
2018-05-24 15:20:00,295.88,295.92,295.7,295.85,1700.0,295.084,295.1239,294.9045,295.0541,1700.0
2018-05-24 15:25:00,295.87,295.95,295.68,295.8,4863.0,295.074,295.1538,294.8845,295.0042,4863.0
2018-05-24 15:30:00,295.77,295.91,295.77,295.8,6400.0,294.9743,295.1139,294.9743,295.0042,6400.0
2018-05-24 15:35:00,295.88,295.88,294.87,294.92,26062.0,295.084,295.084,294.0767,294.1266,26062.0
2018-05-24 15:40:00,294.92,295.18,294.91,295.13,4364.0,294.1266,294.3859,294.1166,294.336,4364.0
2018-05-24 15:45:00,295.16,295.35,294.79,294.98,5633.0,294.3659,294.5554,293.9969,294.1864,5633.0
2018-05-24 15:50:00,294.77,295.14,294.44,294.44,9914.0,293.977,294.346,293.6479,293.6479,9914.0
2018-05-24 15:55:00,294.51,294.81,294.32,294.59,30678.0,293.7177,294.0169,293.5282,293.7975,30678.0
2018-05-25 09:30:00,294.12,295.54,293.15,293.5,10230.0,293.3287,294.7449,292.3613,292.7104,10230.0
2018-05-25 09:35:00,293.88,295.57,293.29,294.71,7750.0,293.0894,294.7748,292.501,293.9172,7750.0
2018-05-25 09:40:00,294.74,294.74,293.78,293.78,25820.0,293.9471,293.9471,292.9897,292.9897,25820.0
2018-05-25 09:45:00,293.96,294.05,293.58,293.75,3796.0,293.1692,293.2589,292.7902,292.9597,3796.0
2018-05-25 09:50:00,294.01,294.13,293.45,294.13,4663.0,293.219,293.3387,292.6605,293.3387,4663.0
2018-05-25 09:55:00,293.83,294.21,293.79,293.89,3778.0,293.0395,293.4185,292.9996,293.0994,3778.0
2018-05-25 10:00:00,293.88,294.05,293.5,293.96,23700.0,293.0894,293.2589,292.7104,293.1692,23700.0
2018-05-25 10:05:00,293.77,294.29,293.55,294.07,2400.0,292.9797,293.4983,292.7603,293.2789,2400.0
2018-05-25 10:10:00,294.16,294.7,294.16,294.54,3649.0,293.3686,293.9072,293.3686,293.7476,3649.0
2018-05-25 10:15:00,294.71,294.76,294.24,294.25,7563.0,293.9172,293.967,293.4484,293.4584,7563.0
2018-05-25 10:20:00,294.35,294.46,294.06,294.18,2303.0,293.5581,293.6678,293.2689,293.3886,2303.0
2018-05-25 10:25:00,294.28,294.87,294.19,294.86,1400.0,293.4883,294.0767,293.3986,294.0667,1400.0
2018-05-25 10:30:00,294.6,294.7,294.13,294.52,7191.0,293.8074,293.9072,293.3387,293.7277,7191.0
2018-05-25 10:35:00,294.49,294.75,293.89,293.89,4785.0,293.6977,293.957,293.0994,293.0994,4785.0
2018-05-25 10:40:00,294.02,294.02,293.67,293.67,1868.0,293.229,293.229,292.8799,292.8799,1868.0
2018-05-25 10:45:00,293.37,293.54,292.5,293.54,14925.0,292.5808,292.7503,291.7131,292.7503,14925.0
2018-05-25 10:50:00,293.57,294.07,293.41,293.93,1900.0,292.7802,293.2789,292.6206,293.1392,1900.0
2018-05-25 10:55:00,293.97,294.76,293.86,294.65,3543.0,293.1791,293.967,293.0694,293.8573,3543.0
2018-05-25 11:00:00,294.57,294.58,294.16,294.16,2685.0,293.7775,293.7875,293.3686,293.3686,2685.0
2018-05-25 11:05:00,294.19,294.46,293.92,293.94,2200.0,293.3986,293.6678,293.1293,293.1492,2200.0
2018-05-25 11:10:00,293.86,294.21,293.86,294.07,1600.0,293.0694,293.4185,293.0694,293.2789,1600.0
2018-05-25 11:15:00,294.23,294.24,293.97,293.97,4355.0,293.4384,293.4484,293.1791,293.1791,4355.0
2018-05-25 11:20:00,293.94,294.35,293.81,294.32,2714.0,293.1492,293.5581,293.0196,293.5282,2714.0
2018-05-25 11:25:00,294.35,294.58,294.15,294.45,3150.0,293.5581,293.7875,293.3587,293.6579,3150.0
2018-05-25 11:30:00,294.41,294.63,293.97,294.31,8322.0,293.618,293.8374,293.1791,293.5182,8322.0
2018-05-25 11:35:00,294.29,294.69,294.25,294.46,5457.0,293.4983,293.8972,293.4584,293.6678,5457.0
2018-05-25 11:40:00,294.34,294.34,293.85,293.88,5473.0,293.5481,293.5481,293.0595,293.0894,5473.0
2018-05-25 11:45:00,294.12,294.26,293.7,293.79,3869.0,293.3287,293.4684,292.9099,292.9996,3869.0
2018-05-25 11:50:00,293.6,294.06,293.51,294.0,3500.0,292.8101,293.2689,292.7204,293.2091,3500.0
2018-05-25 11:55:00,293.85,293.85,293.71,293.72,1200.0,293.0595,293.0595,292.9198,292.9298,1200.0
2018-05-25 12:00:00,293.73,294.19,293.72,294.18,1200.0,292.9398,293.3986,292.9298,293.3886,1200.0
2018-05-25 12:05:00,294.09,294.17,293.83,293.98,4177.0,293.2988,293.3786,293.0395,293.1891,4177.0
2018-05-25 12:10:00,294.08,294.12,294.08,294.11,600.0,293.2888,293.3287,293.2888,293.3188,600.0
2018-05-25 12:15:00,294.05,294.05,293.5,293.5,3266.0,293.2589,293.2589,292.7104,292.7104,3266.0
2018-05-25 12:20:00,293.67,293.93,293.59,293.59,2455.0,292.8799,293.1392,292.8002,292.8002,2455.0
2018-05-25 12:25:00,293.75,293.76,293.2,293.32,7500.0,292.9597,292.9697,292.4112,292.5309,7500.0
2018-05-25 12:30:00,293.27,293.45,293.27,293.44,2830.0,292.481,292.6605,292.481,292.6506,2830.0
2018-05-25 12:35:00,293.59,293.67,293.44,293.67,760.0,292.8002,292.8799,292.6506,292.8799,760.0
2018-05-25 12:40:00,293.47,293.87,293.4,293.41,2215.0,292.6805,293.0794,292.6107,292.6206,2215.0
2018-05-25 12:45:00,293.31,293.94,293.28,293.75,4726.0,292.5209,293.1492,292.491,292.9597,4726.0
2018-05-25 12:50:00,293.64,293.7,293.29,293.31,2123.0,292.85,292.9099,292.501,292.5209,2123.0
2018-05-25 12:55:00,293.45,293.58,293.28,293.29,3192.0,292.6605,292.7902,292.491,292.501,3192.0
2018-05-25 13:00:00,293.34,293.88,293.21,293.6,2536.0,292.5508,293.0894,292.4212,292.8101,2536.0
2018-05-25 13:05:00,293.71,293.87,293.33,293.34,6277.0,292.9198,293.0794,292.5409,292.5508,6277.0
2018-05-25 13:10:00,293.36,293.48,293.0,293.21,7718.0,292.5708,292.6905,292.2118,292.4212,7718.0
2018-05-25 13:15:00,293.25,293.43,293.01,293.14,7186.0,292.4611,292.6406,292.2217,292.3514,7186.0
2018-05-25 13:20:00,293.22,293.36,292.7,293.28,10671.0,292.4312,292.5708,291.9126,292.491,10671.0
2018-05-25 13:25:00,293.37,293.61,293.19,293.19,2631.0,292.5808,292.8201,292.4012,292.4012,2631.0
2018-05-25 13:30:00,292.92,293.64,292.92,293.46,2855.0,292.132,292.85,292.132,292.6705,2855.0
2018-05-25 13:35:00,293.38,294.04,293.38,294.04,2700.0,292.5907,293.249,292.5907,293.249,2700.0
2018-05-25 13:40:00,294.01,294.01,293.54,293.78,2300.0,293.219,293.219,292.7503,292.9897,2300.0
2018-05-25 13:45:00,293.93,293.99,293.63,293.99,1600.0,293.1392,293.1991,292.8401,293.1991,1600.0
2018-05-25 13:50:00,293.99,294.17,293.9,294.15,3018.0,293.1991,293.3786,293.1093,293.3587,3018.0
2018-05-25 13:55:00,293.78,293.98,293.48,293.61,1600.0,292.9897,293.1891,292.6905,292.8201,1600.0
2018-05-25 14:00:00,293.62,293.9,293.62,293.9,997.0,292.8301,293.1093,292.8301,293.1093,997.0
2018-05-25 14:05:00,294.0,294.0,293.72,293.93,1116.0,293.2091,293.2091,292.9298,293.1392,1116.0
2018-05-25 14:10:00,293.93,294.13,293.78,293.79,8109.0,293.1392,293.3387,292.9897,292.9996,8109.0
2018-05-25 14:15:00,293.8,294.25,293.79,294.05,3200.0,293.0096,293.4584,292.9996,293.2589,3200.0
2018-05-25 14:20:00,294.18,294.18,293.44,293.77,4700.0,293.3886,293.3886,292.6506,292.9797,4700.0
2018-05-25 14:25:00,293.5,293.78,293.5,293.78,800.0,292.7104,292.9897,292.7104,292.9897,800.0
2018-05-25 14:30:00,293.78,293.89,293.7,293.7,2200.0,292.9897,293.0994,292.9099,292.9099,2200.0
2018-05-25 14:35:00,293.76,293.8,293.28,293.6,5937.0,292.9697,293.0096,292.491,292.8101,5937.0
2018-05-25 14:40:00,293.4,293.66,292.87,292.91,10857.0,292.6107,292.87,292.0821,292.122,10857.0
2018-05-25 14:45:00,293.04,293.19,292.86,293.16,5005.0,292.2516,292.4012,292.0721,292.3713,5005.0
2018-05-25 14:50:00,292.92,293.19,292.86,292.92,7157.0,292.132,292.4012,292.0721,292.132,7157.0
2018-05-25 14:55:00,292.78,293.11,292.78,292.8,7787.0,291.9923,292.3215,291.9923,292.0123,7787.0
2018-05-25 15:00:00,292.8,293.11,292.69,293.06,6043.0,292.0123,292.3215,291.9026,292.2716,6043.0
2018-05-25 15:05:00,293.2,293.47,293.06,293.47,5908.0,292.4112,292.6805,292.2716,292.6805,5908.0
2018-05-25 15:10:00,293.47,293.47,292.93,293.37,4252.0,292.6805,292.6805,292.1419,292.5808,4252.0
2018-05-25 15:15:00,293.39,293.73,293.3,293.51,2750.0,292.6007,292.9398,292.5109,292.7204,2750.0
2018-05-25 15:20:00,293.7,293.7,293.49,293.49,2265.0,292.9099,292.9099,292.7004,292.7004,2265.0
2018-05-25 15:25:00,293.5,293.67,293.36,293.67,2600.0,292.7104,292.8799,292.5708,292.8799,2600.0
2018-05-25 15:30:00,293.69,293.8,293.27,293.41,5300.0,292.8999,293.0096,292.481,292.6206,5300.0
2018-05-25 15:35:00,293.59,293.75,293.47,293.56,7798.0,292.8002,292.9597,292.6805,292.7702,7798.0
2018-05-25 15:40:00,293.56,293.66,292.69,292.85,11039.0,292.7702,292.87,291.9026,292.0622,11039.0
2018-05-25 15:45:00,292.85,292.94,292.58,292.74,24131.0,292.0622,292.1519,291.7929,291.9525,24131.0
2018-05-25 15:50:00,293.18,293.92,292.98,293.23,15098.0,292.3913,293.1293,292.1918,292.4411,15098.0
2018-05-25 15:55:00,293.34,293.83,293.25,293.75,34191.0,292.5508,293.0395,292.4611,292.9597,34191.0
2018-05-29 09:30:00,291.79,293.54,291.69,292.33,13092.0,291.005,292.7503,290.9053,291.5436,13092.0
2018-05-29 09:35:00,292.06,293.69,292.06,293.5,5393.0,291.2743,292.8999,291.2743,292.7104,5393.0
2018-05-29 09:40:00,293.28,293.76,292.37,293.5,11000.0,292.491,292.9697,291.5834,292.7104,11000.0
2018-05-29 09:45:00,293.09,293.42,292.61,292.76,11433.0,292.3015,292.6306,291.8228,291.9724,11433.0
2018-05-29 09:50:00,293.04,294.46,293.04,293.87,8682.0,292.2516,293.6678,292.2516,293.0794,8682.0
2018-05-29 09:55:00,293.73,294.24,293.4,294.16,25933.0,292.9398,293.4484,292.6107,293.3686,25933.0
2018-05-29 10:00:00,294.27,296.55,294.06,296.55,13594.0,293.4783,295.7522,293.2689,295.7522,13594.0
2018-05-29 10:05:00,296.55,297.35,295.92,297.15,10163.0,295.7522,296.55,295.1239,296.3506,10163.0
2018-05-29 10:10:00,297.24,297.76,296.68,297.6,6648.0,296.4403,296.9589,295.8819,296.7994,6648.0
2018-05-29 10:15:00,297.51,298.0,297.05,297.25,10906.0,296.7096,297.1983,296.2509,296.4503,10906.0
2018-05-29 10:20:00,297.25,297.52,296.42,296.64,4784.0,296.4503,296.7196,295.6226,295.842,4784.0
2018-05-29 10:25:00,296.62,297.0,296.17,296.58,7830.0,295.822,296.201,295.3732,295.7821,7830.0
2018-05-29 10:30:00,296.42,296.42,295.75,296.15,4400.0,295.6226,295.6226,294.9544,295.3533,4400.0
2018-05-29 10:35:00,295.92,295.94,295.0,295.32,5130.0,295.1239,295.1438,294.2064,294.5255,5130.0
2018-05-29 10:40:00,295.35,295.51,294.16,294.21,5066.0,294.5554,294.715,293.3686,293.4185,5066.0
2018-05-29 10:45:00,294.22,294.76,294.07,294.76,6850.0,293.4285,293.967,293.2789,293.967,6850.0
2018-05-29 10:50:00,295.0,295.0,294.29,294.57,4439.0,294.2064,294.2064,293.4983,293.7775,4439.0
2018-05-29 10:55:00,294.8,295.43,294.8,294.88,4965.0,294.0069,294.6352,294.0069,294.0867,4965.0
2018-05-29 11:00:00,295.01,295.21,294.23,294.23,5555.0,294.2163,294.4158,293.4384,293.4384,5555.0
2018-05-29 11:05:00,294.33,294.51,294.18,294.2,14335.0,293.5382,293.7177,293.3886,293.4085,14335.0
2018-05-29 11:10:00,294.14,295.17,294.14,295.17,6982.0,293.3487,294.3759,293.3487,294.3759,6982.0
2018-05-29 11:15:00,294.91,295.28,294.73,295.05,5355.0,294.1166,294.4856,293.9371,294.2562,5355.0
2018-05-29 11:20:00,295.24,296.08,295.24,295.89,4492.0,294.4457,295.2835,294.4457,295.094,4492.0
2018-05-29 11:25:00,295.78,295.78,295.01,295.28,7121.0,294.9843,294.9843,294.2163,294.4856,7121.0
2018-05-29 11:30:00,295.67,295.8,295.63,295.63,600.0,294.8746,295.0042,294.8347,294.8347,600.0
2018-05-29 11:35:00,295.38,295.61,294.98,295.61,5537.0,294.5853,294.8147,294.1864,294.8147,5537.0
2018-05-29 11:40:00,295.64,295.64,294.57,294.57,4200.0,294.8446,294.8446,293.7775,293.7775,4200.0
2018-05-29 11:45:00,294.79,295.08,294.18,294.18,5494.0,293.9969,294.2862,293.3886,293.3886,5494.0
2018-05-29 11:50:00,294.0,294.39,293.92,294.39,1900.0,293.2091,293.598,293.1293,293.598,1900.0
2018-05-29 11:55:00,294.43,295.16,293.97,294.46,4775.0,293.6379,294.3659,293.1791,293.6678,4775.0
2018-05-29 12:00:00,294.35,294.53,293.55,294.53,8563.0,293.5581,293.7376,292.7603,293.7376,8563.0
2018-05-29 12:05:00,294.37,294.58,294.01,294.15,4070.0,293.5781,293.7875,293.219,293.3587,4070.0
2018-05-29 12:10:00,294.02,294.28,293.8,293.8,5100.0,293.229,293.4883,293.0096,293.0096,5100.0
2018-05-29 12:15:00,293.55,293.84,293.5,293.76,2250.0,292.7603,293.0495,292.7104,292.9697,2250.0
2018-05-29 12:20:00,293.71,294.04,293.56,294.0,4993.0,292.9198,293.249,292.7702,293.2091,4993.0
2018-05-29 12:25:00,294.03,294.57,293.66,293.94,2700.0,293.239,293.7775,292.87,293.1492,2700.0
2018-05-29 12:30:00,294.26,294.45,294.15,294.45,7825.0,293.4684,293.6579,293.3587,293.6579,7825.0
2018-05-29 12:35:00,294.4,294.83,294.34,294.47,8082.0,293.608,294.0368,293.5481,293.6778,8082.0
2018-05-29 12:40:00,294.53,294.69,294.43,294.53,800.0,293.7376,293.8972,293.6379,293.7376,800.0
2018-05-29 12:45:00,294.53,294.68,294.47,294.48,1950.0,293.7376,293.8872,293.6778,293.6878,1950.0
2018-05-29 12:50:00,294.49,295.0,294.49,294.84,3518.0,293.6977,294.2064,293.6977,294.0468,3518.0
2018-05-29 12:55:00,294.74,295.25,294.73,295.22,1858.0,293.9471,294.4557,293.9371,294.4258,1858.0
2018-05-29 13:00:00,294.99,295.22,294.93,295.18,5000.0,294.1964,294.4258,294.1366,294.3859,5000.0
2018-05-29 13:05:00,295.0,295.29,294.76,295.26,3708.0,294.2064,294.4956,293.967,294.4657,3708.0
2018-05-29 13:10:00,295.25,295.25,294.92,294.93,2150.0,294.4557,294.4557,294.1266,294.1366,2150.0
2018-05-29 13:15:00,294.74,295.19,294.74,295.1,1750.0,293.9471,294.3959,293.9471,294.3061,1750.0
2018-05-29 13:20:00,295.17,295.2,295.17,295.17,400.0,294.3759,294.4058,294.3759,294.3759,400.0
2018-05-29 13:25:00,295.04,295.04,294.35,294.42,5203.0,294.2463,294.2463,293.5581,293.6279,5203.0
2018-05-29 13:30:00,294.31,294.38,293.95,294.25,2150.0,293.5182,293.588,293.1592,293.4584,2150.0
2018-05-29 13:35:00,294.32,294.34,294.09,294.19,4343.0,293.5282,293.5481,293.2988,293.3986,4343.0
2018-05-29 13:40:00,294.3,294.97,294.3,294.52,2048.0,293.5083,294.1765,293.5083,293.7277,2048.0
2018-05-29 13:45:00,294.52,295.18,294.52,295.18,1400.0,293.7277,294.3859,293.7277,294.3859,1400.0
2018-05-29 13:50:00,295.21,295.4,295.0,295.03,1600.0,294.4158,294.6053,294.2064,294.2363,1600.0
2018-05-29 13:55:00,295.02,295.33,294.99,295.03,2400.0,294.2263,294.5355,294.1964,294.2363,2400.0
2018-05-29 14:00:00,294.98,294.98,294.24,294.24,1412.0,294.1864,294.1864,293.4484,293.4484,1412.0
2018-05-29 14:05:00,294.23,294.49,294.12,294.46,3100.0,293.4384,293.6977,293.3287,293.6678,3100.0
2018-05-29 14:10:00,294.46,294.69,294.36,294.39,1875.0,293.6678,293.8972,293.5681,293.598,1875.0
2018-05-29 14:15:00,294.38,294.39,294.15,294.15,4682.0,293.588,293.598,293.3587,293.3587,4682.0
2018-05-29 14:20:00,294.08,294.5,294.0,294.5,3990.0,293.2888,293.7077,293.2091,293.7077,3990.0
2018-05-29 14:25:00,294.44,294.54,294.16,294.44,1745.0,293.6479,293.7476,293.3686,293.6479,1745.0
2018-05-29 14:30:00,294.64,294.99,294.64,294.99,1752.0,293.8473,294.1964,293.8473,294.1964,1752.0
2018-05-29 14:35:00,295.0,295.35,294.98,295.19,2600.0,294.2064,294.5554,294.1864,294.3959,2600.0
2018-05-29 14:40:00,295.22,295.4,294.73,295.0,13216.0,294.4258,294.6053,293.9371,294.2064,13216.0
2018-05-29 14:45:00,294.99,295.59,294.85,295.25,4493.0,294.1964,294.7948,294.0568,294.4557,4493.0
2018-05-29 14:50:00,295.0,295.0,294.43,294.61,3912.0,294.2064,294.2064,293.6379,293.8174,3912.0
2018-05-29 14:55:00,294.61,294.76,294.3,294.3,2495.0,293.8174,293.967,293.5083,293.5083,2495.0
2018-05-29 15:00:00,294.33,294.68,294.17,294.17,2525.0,293.5382,293.8872,293.3786,293.3786,2525.0
2018-05-29 15:05:00,294.42,294.47,294.17,294.44,9699.0,293.6279,293.6778,293.3786,293.6479,9699.0
2018-05-29 15:10:00,294.25,294.88,294.24,294.75,5100.0,293.4584,294.0867,293.4484,293.957,5100.0
2018-05-29 15:15:00,294.77,294.77,294.23,294.34,3998.0,293.977,293.977,293.4384,293.5481,3998.0
2018-05-29 15:20:00,294.28,294.39,294.11,294.33,4730.0,293.4883,293.598,293.3188,293.5382,4730.0
2018-05-29 15:25:00,294.36,294.65,294.29,294.57,3500.0,293.5681,293.8573,293.4983,293.7775,3500.0
2018-05-29 15:30:00,294.49,295.22,294.49,295.21,2600.0,293.6977,294.4258,293.6977,294.4158,2600.0
2018-05-29 15:35:00,295.05,295.46,295.0,295.4,8035.0,294.2562,294.6651,294.2064,294.6053,8035.0
2018-05-29 15:40:00,295.57,295.9,295.54,295.86,4575.0,294.7748,295.1039,294.7449,295.0641,4575.0
2018-05-29 15:45:00,295.97,296.67,295.97,296.63,5929.0,295.1738,295.8719,295.1738,295.832,5929.0
2018-05-29 15:50:00,296.65,296.68,295.91,296.45,9344.0,295.8519,295.8819,295.1139,295.6525,9344.0
2018-05-29 15:55:00,296.48,296.69,296.2,296.5,37470.0,295.6824,295.8918,295.4031,295.7023,37470.0
2018-05-30 09:30:00,297.05,297.25,296.0,296.91,5802.0,296.2509,296.4503,295.2037,296.1112,5802.0
2018-05-30 09:35:00,296.68,297.25,295.96,297.25,4150.0,295.8819,296.4503,295.1638,296.4503,4150.0
2018-05-30 09:40:00,297.13,297.14,296.08,296.54,5350.0,296.3306,296.3406,295.2835,295.7422,5350.0
2018-05-30 09:45:00,296.19,296.21,294.72,294.72,4374.0,295.3932,295.4131,293.9271,293.9271,4374.0
2018-05-30 09:50:00,294.79,295.3,294.43,294.43,4650.0,293.9969,294.5056,293.6379,293.6379,4650.0
2018-05-30 09:55:00,294.46,295.26,294.02,295.26,11431.0,293.6678,294.4657,293.229,294.4657,11431.0
2018-05-30 10:00:00,295.14,295.57,294.39,295.56,4000.0,294.346,294.7748,293.598,294.7649,4000.0
2018-05-30 10:05:00,295.36,296.01,295.36,296.01,3050.0,294.5654,295.2137,294.5654,295.2137,3050.0
2018-05-30 10:10:00,295.93,297.0,295.77,296.63,5718.0,295.1339,296.201,294.9743,295.832,5718.0
2018-05-30 10:15:00,296.55,296.92,296.42,296.8,9533.0,295.7522,296.1212,295.6226,296.0015,9533.0
2018-05-30 10:20:00,297.0,297.7,296.97,297.47,5294.0,296.201,296.8991,296.1711,296.6697,5294.0
2018-05-30 10:25:00,297.5,297.7,297.29,297.65,2606.0,296.6996,296.8991,296.4902,296.8492,2606.0
2018-05-30 10:30:00,297.48,299.05,297.47,298.96,6545.0,296.6797,298.2455,296.6697,298.1557,6545.0
2018-05-30 10:35:00,299.32,299.5,298.5,298.73,5268.0,298.5147,298.6943,297.697,297.9263,5268.0
2018-05-30 10:40:00,298.85,299.5,298.85,299.36,2360.0,298.046,298.6943,298.046,298.5546,2360.0
2018-05-30 10:45:00,299.39,299.39,298.05,298.05,4902.0,298.5846,298.5846,297.2482,297.2482,4902.0
2018-05-30 10:50:00,297.92,298.65,297.92,298.01,3497.0,297.1185,297.8466,297.1185,297.2083,3497.0
2018-05-30 10:55:00,298.16,298.17,297.72,297.97,3400.0,297.3579,297.3678,296.9191,297.1684,3400.0
2018-05-30 11:00:00,297.76,298.01,297.36,297.84,2401.0,296.9589,297.2083,296.56,297.0387,2401.0
2018-05-30 11:05:00,297.9,297.92,297.55,297.55,1800.0,297.0986,297.1185,296.7495,296.7495,1800.0
2018-05-30 11:10:00,297.34,298.28,297.34,298.28,4090.0,296.5401,297.4775,296.5401,297.4775,4090.0
2018-05-30 11:15:00,298.49,298.63,296.69,297.48,10703.0,297.687,297.8266,295.8918,296.6797,10703.0
2018-05-30 11:20:00,297.51,298.21,297.45,297.66,6181.0,296.7096,297.4077,296.6498,296.8592,6181.0
2018-05-30 11:25:00,297.81,298.24,297.81,298.02,2900.0,297.0088,297.4377,297.0088,297.2182,2900.0
2018-05-30 11:30:00,297.96,297.97,297.63,297.69,1350.0,297.1584,297.1684,296.8293,296.8891,1350.0
2018-05-30 11:35:00,297.64,297.87,297.64,297.78,1050.0,296.8393,297.0687,296.8393,296.9789,1050.0
2018-05-30 11:40:00,297.59,297.66,297.26,297.37,1428.0,296.7894,296.8592,296.4603,296.57,1428.0
2018-05-30 11:45:00,297.69,297.77,297.63,297.64,2200.0,296.8891,296.9689,296.8293,296.8393,2200.0
2018-05-30 11:50:00,297.77,298.43,297.76,298.27,4215.0,296.9689,297.6271,296.9589,297.4676,4215.0
2018-05-30 11:55:00,298.33,298.81,298.33,298.81,4768.0,297.5274,298.0061,297.5274,298.0061,4768.0
2018-05-30 12:00:00,298.87,299.39,298.69,299.39,2918.0,298.066,298.5846,297.8864,298.5846,2918.0
2018-05-30 12:05:00,299.31,299.86,299.28,299.8,6276.0,298.5048,299.0533,298.4749,298.9935,6276.0
2018-05-30 12:10:00,299.82,299.9,299.23,299.34,13973.0,299.0134,299.0932,298.425,298.5347,13973.0
2018-05-30 12:15:00,299.34,300.0,299.34,299.69,5567.0,298.5347,299.1929,298.5347,298.8838,5567.0
2018-05-30 12:20:00,299.59,299.9,299.59,299.79,2600.0,298.784,299.0932,298.784,298.9835,2600.0
2018-05-30 12:25:00,299.61,299.84,299.25,299.25,9300.0,298.804,299.0334,298.4449,298.4449,9300.0
2018-05-30 12:30:00,299.25,299.55,299.2,299.55,1200.0,298.4449,298.7441,298.3951,298.7441,1200.0
2018-05-30 12:35:00,299.37,299.58,298.96,298.98,8424.0,298.5646,298.774,298.1557,298.1757,8424.0
2018-05-30 12:40:00,299.41,299.68,299.05,299.5,11041.0,298.6045,298.8738,298.2455,298.6943,11041.0
2018-05-30 12:45:00,299.41,300.12,299.41,300.0,9270.0,298.6045,299.3126,298.6045,299.1929,9270.0
2018-05-30 12:50:00,300.1,300.12,299.56,299.56,3100.0,299.2927,299.3126,298.7541,298.7541,3100.0
2018-05-30 12:55:00,299.75,299.76,299.21,299.73,4593.0,298.9436,298.9536,298.405,298.9236,4593.0
2018-05-30 13:00:00,299.75,299.75,299.38,299.74,3222.0,298.9436,298.9436,298.5746,298.9336,3222.0
2018-05-30 13:05:00,299.7,299.74,299.7,299.73,547.0,298.8937,298.9336,298.8937,298.9236,547.0
2018-05-30 13:10:00,299.77,299.95,299.73,299.93,3916.0,298.9635,299.1431,298.9236,299.1231,3916.0
2018-05-30 13:15:00,300.0,300.55,300.0,300.43,2100.0,299.1929,299.7414,299.1929,299.6218,2100.0
2018-05-30 13:20:00,300.41,300.41,299.82,299.82,2950.0,299.6018,299.6018,299.0134,299.0134,2950.0
2018-05-30 13:25:00,299.7,300.11,299.7,300.09,2105.0,298.8937,299.3026,298.8937,299.2827,2105.0
2018-05-30 13:30:00,299.94,300.12,299.85,300.12,4148.0,299.1331,299.3126,299.0433,299.3126,4148.0
2018-05-30 13:35:00,300.27,300.71,300.27,300.71,2300.0,299.4622,299.901,299.4622,299.901,2300.0
2018-05-30 13:40:00,300.69,301.71,300.69,301.59,5950.0,299.8811,300.8983,299.8811,300.7786,5950.0
2018-05-30 13:45:00,301.48,301.56,301.27,301.47,4670.0,300.6689,300.7487,300.4595,300.659,4670.0
2018-05-30 13:50:00,301.48,301.62,301.2,301.2,4286.0,300.6689,300.8086,300.3897,300.3897,4286.0
2018-05-30 13:55:00,301.2,301.26,301.2,301.25,910.0,300.3897,300.4495,300.3897,300.4396,910.0
2018-05-30 14:00:00,301.2,301.22,300.64,300.8,3476.0,300.3897,300.4096,299.8312,299.9908,3476.0
2018-05-30 14:05:00,300.67,300.95,299.63,300.88,18261.0,299.8611,300.1404,298.8239,300.0706,18261.0
2018-05-30 14:10:00,301.0,301.25,300.9,301.06,4514.0,300.1902,300.4396,300.0905,300.2501,4514.0
2018-05-30 14:15:00,301.06,301.06,300.61,300.61,3455.0,300.2501,300.2501,299.8013,299.8013,3455.0
2018-05-30 14:20:00,300.61,300.75,300.51,300.57,3500.0,299.8013,299.9409,299.7015,299.7614,3500.0
2018-05-30 14:25:00,300.66,300.79,300.5,300.56,2628.0,299.8511,299.9808,299.6916,299.7514,2628.0
2018-05-30 14:30:00,300.56,301.05,300.56,301.01,5250.0,299.7514,300.2401,299.7514,300.2002,5250.0
2018-05-30 14:35:00,300.94,301.1,300.87,301.04,1725.0,300.1304,300.29,300.0606,300.2301,1725.0
2018-05-30 14:40:00,301.03,301.05,300.6,300.66,2878.0,300.2201,300.2401,299.7913,299.8511,2878.0
2018-05-30 14:45:00,300.63,300.78,300.39,300.66,3669.0,299.8212,299.9708,299.5819,299.8511,3669.0
2018-05-30 14:50:00,300.58,300.69,300.49,300.5,2198.0,299.7714,299.8811,299.6816,299.6916,2198.0
2018-05-30 14:55:00,300.48,300.83,300.48,300.71,47450.0,299.6716,300.0207,299.6716,299.901,47450.0
2018-05-30 15:00:00,300.71,300.84,300.45,300.84,9113.0,299.901,300.0307,299.6417,300.0307,9113.0
2018-05-30 15:05:00,300.81,300.81,300.5,300.73,4541.0,300.0007,300.0007,299.6916,299.921,4541.0
2018-05-30 15:10:00,300.76,300.8,300.53,300.56,3029.0,299.9509,299.9908,299.7215,299.7514,3029.0
2018-05-30 15:15:00,300.5,300.83,300.47,300.64,7121.0,299.6916,300.0207,299.6617,299.8312,7121.0
2018-05-30 15:20:00,300.79,301.55,300.75,301.21,7709.0,299.9808,300.7387,299.9409,300.3997,7709.0
2018-05-30 15:25:00,301.28,301.28,300.84,300.99,2060.0,300.4695,300.4695,300.0307,300.1803,2060.0
2018-05-30 15:30:00,300.86,300.91,300.63,300.7,4390.0,300.0506,300.1005,299.8212,299.891,4390.0
2018-05-30 15:35:00,300.63,300.7,300.54,300.64,4630.0,299.8212,299.891,299.7315,299.8312,4630.0
2018-05-30 15:40:00,300.68,300.68,300.59,300.59,7600.0,299.8711,299.8711,299.7813,299.7813,7600.0
2018-05-30 15:45:00,300.59,300.65,300.5,300.55,8853.0,299.7813,299.8412,299.6916,299.7414,8853.0
2018-05-30 15:50:00,300.78,301.13,300.36,301.13,23794.0,299.9708,300.3199,299.552,300.3199,23794.0
2018-05-30 15:55:00,301.02,301.26,300.7,300.89,50062.0,300.2102,300.4495,299.891,300.0805,50062.0
2018-05-31 09:30:00,301.37,301.42,300.0,301.04,13602.0,300.5592,300.6091,299.1929,300.2301,13602.0
2018-05-31 09:35:00,301.28,302.57,300.88,302.57,7777.0,300.4695,301.756,300.0706,301.756,7777.0
2018-05-31 09:40:00,302.44,303.3,302.44,302.78,8090.0,301.6264,302.484,301.6264,301.9654,8090.0
2018-05-31 09:45:00,302.9,303.46,302.46,303.09,5871.0,302.0851,302.6436,301.6463,302.2746,5871.0
2018-05-31 09:50:00,303.04,304.87,303.04,304.73,9773.0,302.2247,304.0498,302.2247,303.9102,9773.0
2018-05-31 09:55:00,304.63,304.8,303.87,303.95,3705.0,303.8105,303.98,303.0525,303.1323,3705.0
2018-05-31 10:00:00,303.94,304.15,302.55,302.55,5769.0,303.1223,303.3318,301.7361,301.7361,5769.0
2018-05-31 10:05:00,302.39,302.49,301.45,301.82,7412.0,301.5765,301.6762,300.639,301.008,7412.0
2018-05-31 10:10:00,301.83,301.83,301.2,301.27,900.0,301.018,301.018,300.3897,300.4595,900.0
2018-05-31 10:15:00,300.75,301.59,300.55,301.05,9299.0,299.9409,300.7786,299.7414,300.2401,9299.0
2018-05-31 10:20:00,301.37,301.96,300.75,301.68,7765.0,300.5592,301.1476,299.9409,300.8684,7765.0
2018-05-31 10:25:00,301.69,301.91,301.03,301.03,1750.0,300.8784,301.0978,300.2201,300.2201,1750.0
2018-05-31 10:30:00,301.02,301.33,301.0,301.0,2900.0,300.2102,300.5193,300.1902,300.1902,2900.0
2018-05-31 10:35:00,300.53,300.76,299.52,299.52,4000.0,299.7215,299.9509,298.7142,298.7142,4000.0
2018-05-31 10:40:00,299.47,299.47,298.71,298.82,7378.0,298.6643,298.6643,297.9064,298.0161,7378.0
2018-05-31 10:45:00,298.82,299.11,298.52,298.83,6210.0,298.0161,298.3053,297.7169,298.0261,6210.0
2018-05-31 10:50:00,298.83,298.89,298.5,298.87,7826.0,298.0261,298.0859,297.697,298.066,7826.0
2018-05-31 10:55:00,298.85,299.25,298.85,299.25,2170.0,298.046,298.4449,298.046,298.4449,2170.0
2018-05-31 11:00:00,299.15,299.65,298.97,299.18,3850.0,298.3452,298.8439,298.1657,298.3751,3850.0
2018-05-31 11:05:00,299.44,299.59,298.97,298.97,2336.0,298.6344,298.784,298.1657,298.1657,2336.0
2018-05-31 11:10:00,298.96,299.01,298.67,298.87,2100.0,298.1557,298.2056,297.8665,298.066,2100.0
2018-05-31 11:15:00,298.75,298.97,298.5,298.59,2910.0,297.9463,298.1657,297.697,297.7867,2910.0
2018-05-31 11:20:00,298.56,299.52,298.56,299.49,4600.0,297.7568,298.7142,297.7568,298.6843,4600.0
2018-05-31 11:25:00,299.7,300.39,299.69,300.39,6044.0,298.8937,299.5819,298.8838,299.5819,6044.0
2018-05-31 11:30:00,300.26,300.26,299.62,299.62,1300.0,299.4522,299.4522,298.8139,298.8139,1300.0
2018-05-31 11:35:00,299.56,300.39,299.27,300.32,4218.0,298.7541,299.5819,298.4649,299.5121,4218.0
2018-05-31 11:40:00,300.21,302.07,300.21,301.34,5750.0,299.4024,301.2574,299.4024,300.5293,5750.0
2018-05-31 11:45:00,301.19,301.35,300.03,300.61,1900.0,300.3797,300.5393,299.2228,299.8013,1900.0
2018-05-31 11:50:00,300.43,300.48,300.08,300.42,2030.0,299.6218,299.6716,299.2727,299.6118,2030.0
2018-05-31 11:55:00,300.1,300.26,299.61,300.1,2800.0,299.2927,299.4522,298.804,299.2927,2800.0
2018-05-31 12:00:00,300.3,300.3,299.68,299.68,1405.0,299.4921,299.4921,298.8738,298.8738,1405.0
2018-05-31 12:05:00,299.98,300.19,299.62,299.62,2717.0,299.173,299.3824,298.8139,298.8139,2717.0
2018-05-31 12:10:00,299.64,299.85,299.56,299.63,1600.0,298.8339,299.0433,298.7541,298.8239,1600.0
2018-05-31 12:15:00,299.57,299.87,299.51,299.87,3711.0,298.7641,299.0633,298.7042,299.0633,3711.0
2018-05-31 12:20:00,300.54,300.54,299.8,300.26,1058.0,299.7315,299.7315,298.9935,299.4522,1058.0
2018-05-31 12:25:00,300.25,300.26,299.5,299.5,2000.0,299.4422,299.4522,298.6943,298.6943,2000.0
2018-05-31 12:30:00,299.55,299.87,299.5,299.56,4040.0,298.7441,299.0633,298.6943,298.7541,4040.0
2018-05-31 12:35:00,299.74,300.02,299.71,299.99,4005.0,298.9336,299.2129,298.9037,299.1829,4005.0
2018-05-31 12:40:00,299.95,300.11,299.93,299.94,2245.0,299.1431,299.3026,299.1231,299.1331,2245.0
2018-05-31 12:45:00,299.94,299.94,299.68,299.77,4012.0,299.1331,299.1331,298.8738,298.9635,4012.0
2018-05-31 12:50:00,299.87,299.88,299.4,299.5,709.0,299.0633,299.0732,298.5945,298.6943,709.0
2018-05-31 12:55:00,299.4,299.55,299.03,299.25,4145.0,298.5945,298.7441,298.2255,298.4449,4145.0
2018-05-31 13:00:00,299.36,299.36,298.94,299.19,2200.0,298.5546,298.5546,298.1358,298.3851,2200.0
2018-05-31 13:05:00,299.24,299.24,298.87,299.03,3290.0,298.435,298.435,298.066,298.2255,3290.0
2018-05-31 13:10:00,299.0,299.29,298.89,299.29,3500.0,298.1956,298.4848,298.0859,298.4848,3500.0
2018-05-31 13:15:00,299.45,299.95,299.45,299.95,3942.0,298.6444,299.1431,298.6444,299.1431,3942.0
2018-05-31 13:20:00,300.13,300.39,299.89,299.89,4590.0,299.3226,299.5819,299.0832,299.0832,4590.0
2018-05-31 13:25:00,299.33,299.46,299.33,299.46,450.0,298.5247,298.6544,298.5247,298.6544,450.0
2018-05-31 13:30:00,299.18,299.36,298.94,298.94,2040.0,298.3751,298.5546,298.1358,298.1358,2040.0
2018-05-31 13:35:00,299.0,299.06,298.62,299.06,900.0,298.1956,298.2554,297.8166,298.2554,900.0
2018-05-31 13:40:00,299.08,299.23,298.89,298.98,1870.0,298.2754,298.425,298.0859,298.1757,1870.0
2018-05-31 13:45:00,298.91,299.06,298.89,298.98,3549.0,298.1059,298.2554,298.0859,298.1757,3549.0
2018-05-31 13:50:00,299.04,299.38,298.58,298.58,4293.0,298.2355,298.5746,297.7767,297.7767,4293.0
2018-05-31 13:55:00,298.65,298.71,298.29,298.29,1500.0,297.8466,297.9064,297.4875,297.4875,1500.0
2018-05-31 14:00:00,298.29,298.29,297.64,298.03,3100.0,297.4875,297.4875,296.8393,297.2282,3100.0
2018-05-31 14:05:00,298.03,298.55,298.02,298.31,2600.0,297.2282,297.7468,297.2182,297.5075,2600.0
2018-05-31 14:10:00,298.3,298.68,298.29,298.6,1000.0,297.4975,297.8765,297.4875,297.7967,1000.0
2018-05-31 14:15:00,298.48,299.19,298.44,298.73,2100.0,297.677,298.3851,297.6371,297.9263,2100.0
2018-05-31 14:20:00,298.72,298.87,298.54,298.8,2215.0,297.9164,298.066,297.7368,297.9961,2215.0
2018-05-31 14:25:00,298.98,298.98,298.69,298.69,1848.0,298.1757,298.1757,297.8864,297.8864,1848.0
2018-05-31 14:30:00,298.86,298.96,298.57,298.8,3834.0,298.056,298.1557,297.7668,297.9961,3834.0
2018-05-31 14:35:00,298.71,298.72,298.58,298.65,1846.0,297.9064,297.9164,297.7767,297.8466,1846.0
2018-05-31 14:40:00,298.69,299.2,298.69,299.2,3800.0,297.8864,298.3951,297.8864,298.3951,3800.0
2018-05-31 14:45:00,299.29,299.29,298.84,299.01,3225.0,298.4848,298.4848,298.036,298.2056,3225.0
2018-05-31 14:50:00,298.9,299.22,298.77,299.22,2688.0,298.0959,298.415,297.9662,298.415,2688.0
2018-05-31 14:55:00,299.13,299.37,298.95,299.06,1700.0,298.3253,298.5646,298.1457,298.2554,1700.0
2018-05-31 15:00:00,299.16,299.43,298.65,298.83,4661.0,298.3552,298.6245,297.8466,298.0261,4661.0
2018-05-31 15:05:00,298.91,299.4,298.75,299.4,3196.0,298.1059,298.5945,297.9463,298.5945,3196.0
2018-05-31 15:10:00,299.18,299.4,299.14,299.34,9494.0,298.3751,298.5945,298.3352,298.5347,9494.0
2018-05-31 15:15:00,299.21,299.21,298.97,299.0,2800.0,298.405,298.405,298.1657,298.1956,2800.0
2018-05-31 15:20:00,298.99,299.33,298.8,299.15,7476.0,298.1856,298.5247,297.9961,298.3452,7476.0
2018-05-31 15:25:00,299.19,299.48,299.17,299.38,1800.0,298.3851,298.6743,298.3652,298.5746,1800.0
2018-05-31 15:30:00,299.48,299.65,299.31,299.65,4561.0,298.6743,298.8439,298.5048,298.8439,4561.0
2018-05-31 15:35:00,299.57,300.1,299.57,300.1,6370.0,298.7641,299.2927,298.7641,299.2927,6370.0
2018-05-31 15:40:00,300.1,300.27,300.07,300.08,5634.0,299.2927,299.4622,299.2627,299.2727,5634.0
2018-05-31 15:45:00,300.1,300.1,299.54,299.55,12623.0,299.2927,299.2927,298.7342,298.7441,12623.0
2018-05-31 15:50:00,299.51,300.19,299.3,300.12,10010.0,298.7042,299.3824,298.4948,299.3126,10010.0
2018-05-31 15:55:00,300.12,300.71,299.99,300.33,39216.0,299.3126,299.901,299.1829,299.522,39216.0
2018-06-01 09:30:00,301.34,302.16,297.78,300.78,19720.0,300.5293,301.3471,296.9789,299.9708,19720.0
2018-06-01 09:35:00,300.22,302.86,300.22,302.82,7502.0,299.4123,302.0452,299.4123,302.0053,7502.0
2018-06-01 09:40:00,302.29,303.89,302.29,303.89,2990.0,301.4768,303.0725,301.4768,303.0725,2990.0
2018-06-01 09:45:00,303.78,306.09,303.77,305.3,15906.0,302.9628,305.2665,302.9528,304.4787,15906.0
2018-06-01 09:50:00,305.49,306.7,305.22,306.0,17353.0,304.6682,305.8749,304.3989,305.1768,17353.0
2018-06-01 09:55:00,306.13,307.4,305.64,306.31,9648.0,305.3064,306.573,304.8177,305.4859,9648.0
2018-06-01 10:00:00,306.48,307.33,306.38,306.72,8512.0,305.6555,306.5032,305.5558,305.8948,8512.0
2018-06-01 10:05:00,306.9,307.25,305.18,305.98,9953.0,306.0744,306.4234,304.359,305.1568,9953.0
2018-06-01 10:10:00,305.97,305.98,303.76,303.81,9724.0,305.1469,305.1568,302.9428,302.9927,9724.0
2018-06-01 10:15:00,303.5,304.35,303.5,304.16,9650.0,302.6835,303.5312,302.6835,303.3417,9650.0
2018-06-01 10:20:00,304.38,305.99,304.38,305.11,5554.0,303.5611,305.1668,303.5611,304.2892,5554.0
2018-06-01 10:25:00,304.97,305.1,304.3,304.53,4600.0,304.1495,304.2792,303.4814,303.7107,4600.0
2018-06-01 10:30:00,304.35,304.95,304.23,304.94,4972.0,303.5312,304.1296,303.4115,304.1196,4972.0
2018-06-01 10:35:00,305.04,305.39,304.96,304.97,1659.0,304.2194,304.5684,304.1396,304.1495,1659.0
2018-06-01 10:40:00,304.96,305.37,304.85,304.86,3288.0,304.1396,304.5485,304.0299,304.0398,3288.0
2018-06-01 10:45:00,305.11,305.5,305.1,305.5,1406.0,304.2892,304.6781,304.2792,304.6781,1406.0
2018-06-01 10:50:00,305.58,305.8,305.19,305.6,3745.0,304.7579,304.9773,304.369,304.7779,3745.0
2018-06-01 10:55:00,305.65,306.37,305.63,306.1,2980.0,304.8277,305.5458,304.8078,305.2765,2980.0
2018-06-01 11:00:00,306.11,306.23,305.81,306.09,5941.0,305.2865,305.4062,304.9873,305.2665,5941.0
2018-06-01 11:05:00,306.09,306.55,306.0,306.34,8133.0,305.2665,305.7253,305.1768,305.5159,8133.0
2018-06-01 11:10:00,306.24,306.24,305.43,305.82,2978.0,305.4161,305.4161,304.6083,304.9973,2978.0
2018-06-01 11:15:00,305.94,306.17,305.77,306.17,2427.0,305.1169,305.3463,304.9474,305.3463,2427.0
2018-06-01 11:20:00,306.18,307.36,306.17,306.51,8253.0,305.3563,306.5331,305.3463,305.6854,8253.0
2018-06-01 11:25:00,306.5,306.99,306.2,306.2,4532.0,305.6754,306.1641,305.3762,305.3762,4532.0
2018-06-01 11:30:00,306.35,306.63,306.18,306.63,4350.0,305.5258,305.8051,305.3563,305.8051,4350.0
2018-06-01 11:35:00,306.63,307.25,306.63,307.18,11086.0,305.8051,306.4234,305.8051,306.3536,11086.0
2018-06-01 11:40:00,307.15,307.5,306.83,307.24,11169.0,306.3237,306.6727,306.0045,306.4134,11169.0
2018-06-01 11:45:00,306.99,307.5,306.89,307.24,9931.0,306.1641,306.6727,306.0644,306.4134,9931.0
2018-06-01 11:50:00,307.45,307.72,307.28,307.49,5022.0,306.6229,306.8922,306.4533,306.6628,5022.0
2018-06-01 11:55:00,307.42,308.0,307.41,307.69,3690.0,306.593,307.1714,306.583,306.8622,3690.0
2018-06-01 12:00:00,307.59,307.91,307.56,307.57,1945.0,306.7625,307.0816,306.7326,306.7426,1945.0
2018-06-01 12:05:00,307.74,307.91,307.61,307.9,4420.0,306.9121,307.0816,306.7824,307.0717,4420.0
2018-06-01 12:10:00,307.91,308.66,307.91,308.66,5765.0,307.0816,307.8296,307.0816,307.8296,5765.0
2018-06-01 12:15:00,308.66,309.68,307.71,308.13,15062.0,307.8296,308.8469,306.8822,307.301,15062.0
2018-06-01 12:20:00,308.0,308.01,307.18,307.18,3957.0,307.1714,307.1814,306.3536,306.3536,3957.0
2018-06-01 12:25:00,307.64,308.57,307.32,308.26,4625.0,306.8124,307.7399,306.4932,307.4307,4625.0
2018-06-01 12:30:00,308.47,308.51,307.66,307.89,4638.0,307.6401,307.68,306.8323,307.0617,4638.0
2018-06-01 12:35:00,307.9,307.9,307.53,307.69,1700.0,307.0717,307.0717,306.7027,306.8622,1700.0
2018-06-01 12:40:00,307.85,308.09,307.64,307.8,2296.0,307.0218,307.2612,306.8124,306.9719,2296.0
2018-06-01 12:45:00,307.87,308.06,307.58,307.68,3747.0,307.0417,307.2312,306.7525,306.8523,3747.0
2018-06-01 12:50:00,307.91,308.91,307.8,308.85,6659.0,307.0816,308.0789,306.9719,308.0191,6659.0
2018-06-01 12:55:00,308.9,309.02,308.54,308.85,7574.0,308.069,308.1887,307.7099,308.0191,7574.0
2018-06-01 13:00:00,308.76,309.56,308.74,309.46,6855.0,307.9294,308.7272,307.9094,308.6275,6855.0
2018-06-01 13:05:00,309.32,309.9,309.28,309.37,16705.0,308.4878,309.0663,308.448,308.5377,16705.0
2018-06-01 13:10:00,309.36,309.37,308.71,309.09,2100.0,308.5277,308.5377,307.8795,308.2585,2100.0
2018-06-01 13:15:00,309.0,309.26,308.87,308.98,3600.0,308.1687,308.428,308.0391,308.1488,3600.0
2018-06-01 13:20:00,308.93,309.41,308.68,309.22,3867.0,308.0989,308.5776,307.8496,308.3881,3867.0
2018-06-01 13:25:00,309.54,309.56,308.68,309.1,4913.0,308.7073,308.7272,307.8496,308.2684,4913.0
2018-06-01 13:30:00,309.29,309.6,309.19,309.45,7965.0,308.4579,308.7671,308.3582,308.6175,7965.0
2018-06-01 13:35:00,309.53,309.65,309.3,309.55,3900.0,308.6973,308.817,308.4679,308.7172,3900.0
2018-06-01 13:40:00,309.58,310.0,309.58,309.87,5757.0,308.7471,309.166,308.7471,309.0364,5757.0
2018-06-01 13:45:00,309.81,310.45,309.81,310.42,6706.0,308.9765,309.6148,308.9765,309.5849,6706.0
2018-06-01 13:50:00,310.6,311.36,309.1,309.26,18847.0,309.7644,310.5224,308.2684,308.428,18847.0
2018-06-01 13:55:00,309.12,309.5,307.45,307.45,17614.0,308.2884,308.6674,306.6229,306.6229,17614.0
2018-06-01 14:00:00,307.62,307.9,306.84,307.05,12932.0,306.7924,307.0717,306.0145,306.224,12932.0
2018-06-01 14:05:00,306.86,307.09,305.66,305.92,8460.0,306.0345,306.2638,304.8377,305.097,8460.0
2018-06-01 14:10:00,306.28,307.73,306.23,307.73,8691.0,305.456,306.9021,305.4062,306.9021,8691.0
2018-06-01 14:15:00,307.86,307.86,307.41,307.67,6752.0,307.0318,307.0318,306.583,306.8423,6752.0
2018-06-01 14:20:00,307.74,308.32,307.63,307.94,8403.0,306.9121,307.4905,306.8024,307.1116,8403.0
2018-06-01 14:25:00,308.0,308.38,307.78,308.33,5008.0,307.1714,307.5504,306.952,307.5005,5008.0
2018-06-01 14:30:00,308.38,308.71,307.96,307.96,6200.0,307.5504,307.8795,307.1315,307.1315,6200.0
2018-06-01 14:35:00,308.01,308.35,307.99,308.31,4224.0,307.1814,307.5205,307.1614,307.4806,4224.0
2018-06-01 14:40:00,308.31,308.52,308.01,308.18,6055.0,307.4806,307.69,307.1814,307.3509,6055.0
2018-06-01 14:45:00,308.3,308.3,307.61,307.79,4800.0,307.4706,307.4706,306.7824,306.962,4800.0
2018-06-01 14:50:00,307.82,307.91,306.97,307.04,5931.0,306.9919,307.0816,306.1442,306.214,5931.0
2018-06-01 14:55:00,307.08,307.34,306.72,307.23,5973.0,306.2539,306.5132,305.8948,306.4035,5973.0
2018-06-01 15:00:00,307.31,307.67,307.24,307.54,5100.0,306.4833,306.8423,306.4134,306.7126,5100.0
2018-06-01 15:05:00,307.51,307.52,307.11,307.29,3665.0,306.6827,306.6927,306.2838,306.4633,3665.0
2018-06-01 15:10:00,307.38,307.45,306.3,306.3,7350.0,306.5531,306.6229,305.476,305.476,7350.0
2018-06-01 15:15:00,306.3,306.39,306.13,306.39,7705.0,305.476,305.5657,305.3064,305.5657,7705.0
2018-06-01 15:20:00,306.35,306.43,306.18,306.3,4705.0,305.5258,305.6056,305.3563,305.476,4705.0
2018-06-01 15:25:00,306.42,306.56,306.28,306.46,3833.0,305.5956,305.7353,305.456,305.6355,3833.0
2018-06-01 15:30:00,306.59,306.6,305.73,305.89,11189.0,305.7652,305.7752,304.9075,305.0671,11189.0
2018-06-01 15:35:00,305.93,306.55,305.93,306.55,5748.0,305.107,305.7253,305.107,305.7253,5748.0
2018-06-01 15:40:00,306.52,306.58,306.14,306.14,12423.0,305.6954,305.7552,305.3164,305.3164,12423.0
2018-06-01 15:45:00,306.4,307.44,306.31,306.45,20640.0,305.5757,306.6129,305.4859,305.6256,20640.0
2018-06-01 15:50:00,306.22,308.77,306.22,307.61,72453.0,305.3962,307.9393,305.3962,306.7824,72453.0
2018-06-01 15:55:00,307.73,307.74,306.45,306.95,39237.0,306.9021,306.9121,305.6256,306.1242,39237.0
2018-06-04 09:30:00,307.64,309.0,304.96,306.28,10367.0,306.8124,308.1687,304.1396,305.456,10367.0
2018-06-04 09:35:00,306.76,307.84,306.59,307.21,3494.0,305.9347,307.0118,305.7652,306.3835,3494.0
2018-06-04 09:40:00,307.17,308.6,306.76,308.6,7473.0,306.3436,307.7698,305.9347,307.7698,7473.0
2018-06-04 09:45:00,308.36,308.7,307.54,307.55,6621.0,307.5304,307.8695,306.7126,306.7226,6621.0
2018-06-04 09:50:00,307.29,307.6,306.42,306.43,7208.0,306.4633,306.7725,305.5956,305.6056,7208.0
2018-06-04 09:55:00,306.52,308.06,306.51,307.47,8100.0,305.6954,307.2312,305.6854,306.6428,8100.0
2018-06-04 10:00:00,306.39,307.21,306.09,306.56,4800.0,305.5657,306.3835,305.2665,305.7353,4800.0
2018-06-04 10:05:00,306.68,306.68,305.3,305.3,2700.0,305.8549,305.8549,304.4787,304.4787,2700.0
2018-06-04 10:10:00,305.1,305.9,305.09,305.2,4240.0,304.2792,305.077,304.2692,304.3789,4240.0
2018-06-04 10:15:00,305.29,306.16,305.18,305.9,6609.0,304.4687,305.3363,304.359,305.077,6609.0
2018-06-04 10:20:00,306.01,308.21,306.01,308.06,8911.0,305.1868,307.3808,305.1868,307.2312,8911.0
2018-06-04 10:25:00,308.16,308.76,307.47,307.97,10940.0,307.331,307.9294,306.6428,307.1415,10940.0
2018-06-04 10:30:00,307.57,308.02,306.76,307.22,8200.0,306.7426,307.1913,305.9347,306.3935,8200.0
2018-06-04 10:35:00,307.02,308.32,306.99,307.88,4600.0,306.194,307.4905,306.1641,307.0517,4600.0
2018-06-04 10:40:00,307.77,307.95,307.33,307.47,3200.0,306.942,307.1215,306.5032,306.6428,3200.0
2018-06-04 10:45:00,307.46,307.75,306.93,307.62,5196.0,306.6329,306.9221,306.1043,306.7924,5196.0
2018-06-04 10:50:00,307.57,308.14,307.57,307.98,2088.0,306.7426,307.311,306.7426,307.1515,2088.0
2018-06-04 10:55:00,308.22,309.08,308.22,308.54,5201.0,307.3908,308.2485,307.3908,307.7099,5201.0
2018-06-04 11:00:00,308.44,311.0,308.44,310.47,12541.0,307.6102,310.1633,307.6102,309.6348,12541.0
2018-06-04 11:05:00,310.78,312.0,310.4,311.82,10203.0,309.9439,311.1606,309.5649,310.9811,10203.0
2018-06-04 11:10:00,311.71,312.0,311.04,311.14,5446.0,310.8714,311.1606,310.2032,310.303,5446.0
2018-06-04 11:15:00,311.25,311.65,311.17,311.44,5016.0,310.4127,310.8116,310.3329,310.6021,5016.0
2018-06-04 11:20:00,311.29,311.47,310.55,311.08,7205.0,310.4525,310.6321,309.7145,310.2431,7205.0
2018-06-04 11:25:00,311.24,311.9,311.14,311.9,4882.0,310.4027,311.0609,310.303,311.0609,4882.0
2018-06-04 11:30:00,312.0,312.87,311.77,311.91,13515.0,311.1606,312.0283,310.9313,311.0709,13515.0
2018-06-04 11:35:00,311.9,311.99,310.89,311.1,5793.0,311.0609,311.1507,310.0536,310.2631,5793.0
2018-06-04 11:40:00,311.39,312.26,311.15,312.2,5824.0,310.5523,311.4199,310.3129,311.3601,5824.0
2018-06-04 11:45:00,312.06,312.07,310.93,311.09,4600.0,311.2205,311.2304,310.0935,310.2531,4600.0
2018-06-04 11:50:00,311.16,311.16,310.16,310.38,3300.0,310.3229,310.3229,309.3256,309.545,3300.0
2018-06-04 11:55:00,310.53,311.17,310.52,310.97,6618.0,309.6946,310.3329,309.6846,310.1334,6618.0
2018-06-04 12:00:00,310.96,311.39,310.79,311.39,4304.0,310.1234,310.5523,309.9539,310.5523,4304.0
2018-06-04 12:05:00,311.42,311.69,310.94,311.1,6980.0,310.5822,310.8515,310.1035,310.2631,6980.0
2018-06-04 12:10:00,310.85,311.72,310.72,311.39,4801.0,310.0137,310.8814,309.8841,310.5523,4801.0
2018-06-04 12:15:00,311.37,312.13,311.37,312.13,9902.0,310.5323,311.2903,310.5323,311.2903,9902.0
2018-06-04 12:20:00,311.97,312.8,311.96,312.2,5286.0,311.1307,311.9585,311.1207,311.3601,5286.0
2018-06-04 12:25:00,312.32,312.7,311.6,311.6,8684.0,311.4798,311.8588,310.7617,310.7617,8684.0
2018-06-04 12:30:00,311.4,312.5,311.4,312.5,5600.0,310.5623,311.6593,310.5623,311.6593,5600.0
2018-06-04 12:35:00,312.66,313.02,312.53,312.86,7515.0,311.8189,312.1779,311.6892,312.0183,7515.0
2018-06-04 12:40:00,312.81,313.01,312.74,312.75,2480.0,311.9685,312.1679,311.8986,311.9086,2480.0
2018-06-04 12:45:00,312.68,313.08,312.34,313.06,13407.0,311.8388,312.2377,311.4997,312.2178,13407.0
2018-06-04 12:50:00,313.07,314.0,312.88,313.9,20140.0,312.2278,313.1553,312.0383,313.0555,20140.0
2018-06-04 12:55:00,314.01,314.65,314.01,314.34,12387.0,313.1652,313.8035,313.1652,313.4943,12387.0
2018-06-04 13:00:00,314.36,314.54,314.04,314.49,3700.0,313.5143,313.6938,313.1951,313.6439,3700.0
2018-06-04 13:05:00,314.56,314.56,314.15,314.31,8708.0,313.7137,313.7137,313.3049,313.4644,8708.0
2018-06-04 13:10:00,314.47,314.73,314.28,314.29,5216.0,313.624,313.8833,313.4345,313.4445,5216.0
2018-06-04 13:15:00,314.38,314.46,313.65,314.12,8705.0,313.5342,313.614,312.8062,313.2749,8705.0
2018-06-04 13:20:00,314.12,314.66,314.12,314.61,5300.0,313.2749,313.8135,313.2749,313.7636,5300.0
2018-06-04 13:25:00,314.6,314.79,314.23,314.41,4305.0,313.7536,313.9431,313.3846,313.5642,4305.0
2018-06-04 13:30:00,314.23,314.32,312.98,312.98,6307.0,313.3846,313.4744,312.138,312.138,6307.0
2018-06-04 13:35:00,312.77,313.33,312.66,313.21,4100.0,311.9286,312.4871,311.8189,312.3674,4100.0
2018-06-04 13:40:00,313.35,313.46,313.19,313.46,1014.0,312.507,312.6167,312.3474,312.6167,1014.0
2018-06-04 13:45:00,313.51,314.05,313.46,314.05,5900.0,312.6666,313.2051,312.6167,313.2051,5900.0
2018-06-04 13:50:00,314.2,314.3,313.86,314.17,9008.0,313.3547,313.4544,313.0156,313.3248,9008.0
2018-06-04 13:55:00,314.22,314.22,313.57,313.73,1500.0,313.3747,313.3747,312.7264,312.886,1500.0
2018-06-04 14:00:00,313.56,313.86,313.55,313.55,3300.0,312.7164,313.0156,312.7065,312.7065,3300.0
2018-06-04 14:05:00,313.63,313.64,313.22,313.23,1525.0,312.7863,312.7962,312.3774,312.3873,1525.0
2018-06-04 14:10:00,313.3,313.43,313.01,313.06,4595.0,312.4571,312.5868,312.1679,312.2178,4595.0
2018-06-04 14:15:00,313.04,313.65,312.82,313.48,10040.0,312.1978,312.8062,311.9784,312.6367,10040.0
2018-06-04 14:20:00,313.57,313.58,312.97,313.22,3716.0,312.7264,312.7364,312.128,312.3774,3716.0
2018-06-04 14:25:00,313.45,314.13,313.27,313.99,4950.0,312.6067,313.2849,312.4272,313.1453,4950.0
2018-06-04 14:30:00,313.97,313.98,313.49,313.54,3074.0,313.1253,313.1353,312.6466,312.6965,3074.0
2018-06-04 14:35:00,313.48,313.55,313.41,313.5,4533.0,312.6367,312.7065,312.5668,312.6566,4533.0
2018-06-04 14:40:00,313.5,313.51,313.26,313.51,1580.0,312.6566,312.6666,312.4172,312.6666,1580.0
2018-06-04 14:45:00,313.33,313.39,313.02,313.13,3000.0,312.4871,312.5469,312.1779,312.2876,3000.0
2018-06-04 14:50:00,313.22,313.44,312.84,312.95,11200.0,312.3774,312.5968,311.9984,312.1081,11200.0
2018-06-04 14:55:00,312.95,313.52,312.95,313.44,3400.0,312.1081,312.6765,312.1081,312.5968,3400.0
2018-06-04 15:00:00,313.33,313.33,312.5,312.65,6700.0,312.4871,312.4871,311.6593,311.8089,6700.0
2018-06-04 15:05:00,312.56,312.67,312.31,312.52,4533.0,311.7191,311.8288,311.4698,311.6792,4533.0
2018-06-04 15:10:00,312.36,312.75,312.34,312.73,4534.0,311.5197,311.9086,311.4997,311.8887,4534.0
2018-06-04 15:15:00,312.74,312.77,312.38,312.65,5159.0,311.8986,311.9286,311.5396,311.8089,5159.0
2018-06-04 15:20:00,312.54,312.54,312.28,312.34,6099.0,311.6992,311.6992,311.4399,311.4997,6099.0
2018-06-04 15:25:00,312.26,312.42,312.19,312.4,5105.0,311.4199,311.5795,311.3501,311.5596,5105.0
2018-06-04 15:30:00,312.31,312.32,312.12,312.17,3523.0,311.4698,311.4798,311.2803,311.3302,3523.0
2018-06-04 15:35:00,312.08,312.13,311.8,311.96,4458.0,311.2404,311.2903,310.9612,311.1207,4458.0
2018-06-04 15:40:00,311.8,311.93,311.62,311.65,5035.0,310.9612,311.0908,310.7817,310.8116,5035.0
2018-06-04 15:45:00,311.74,311.74,311.32,311.58,9961.0,310.9013,310.9013,310.4825,310.7418,9961.0
2018-06-04 15:50:00,311.61,311.99,311.25,311.29,14439.0,310.7717,311.1507,310.4127,310.4525,14439.0
2018-06-04 15:55:00,311.36,312.38,311.28,312.1,55211.0,310.5224,311.5396,310.4426,311.2604,55211.0
2018-06-05 09:30:00,310.14,311.77,310.06,311.12,17990.0,309.3056,310.9313,309.2259,310.283,17990.0
2018-06-05 09:35:00,310.92,310.92,309.27,309.33,10046.0,310.0835,310.0835,308.438,308.4978,10046.0
2018-06-05 09:40:00,309.56,309.66,307.16,307.17,16126.0,308.7272,308.8269,306.3337,306.3436,16126.0
2018-06-05 09:45:00,306.49,308.49,306.49,308.21,7220.0,305.6655,307.6601,305.6655,307.3808,7220.0
2018-06-05 09:50:00,308.2,308.5,307.43,308.5,14785.0,307.3709,307.6701,306.6029,307.6701,14785.0
2018-06-05 09:55:00,308.46,309.94,308.31,309.68,16280.0,307.6302,309.1062,307.4806,308.8469,16280.0
2018-06-05 10:00:00,309.8,310.23,309.56,310.23,4581.0,308.9666,309.3954,308.7272,309.3954,4581.0
2018-06-05 10:05:00,310.1,311.32,310.0,310.68,9034.0,309.2657,310.4825,309.166,309.8442,9034.0
2018-06-05 10:10:00,310.78,310.85,309.77,309.78,3716.0,309.9439,310.0137,308.9366,308.9466,3716.0
2018-06-05 10:15:00,309.92,310.16,309.67,309.8,2391.0,309.0862,309.3256,308.8369,308.9666,2391.0
2018-06-05 10:20:00,309.81,309.97,309.75,309.75,1700.0,308.9765,309.1361,308.9167,308.9167,1700.0
2018-06-05 10:25:00,309.71,310.28,309.7,310.05,3768.0,308.8768,309.4453,308.8668,309.2159,3768.0
2018-06-05 10:30:00,310.15,310.9,310.07,310.23,3841.0,309.3156,310.0636,309.2358,309.3954,3841.0
2018-06-05 10:35:00,310.22,310.22,309.6,309.6,4631.0,309.3854,309.3854,308.7671,308.7671,4631.0
2018-06-05 10:40:00,309.73,309.93,309.14,309.91,4174.0,308.8967,309.0962,308.3083,309.0763,4174.0
2018-06-05 10:45:00,310.08,310.08,309.28,309.78,5535.0,309.2458,309.2458,308.448,308.9466,5535.0
2018-06-05 10:50:00,310.0,311.38,309.9,311.38,7377.0,309.166,310.5423,309.0663,310.5423,7377.0
2018-06-05 10:55:00,311.52,311.96,311.18,311.76,4815.0,310.6819,311.1207,310.3428,310.9213,4815.0
2018-06-05 11:00:00,311.69,311.91,311.29,311.59,3953.0,310.8515,311.0709,310.4525,310.7517,3953.0
2018-06-05 11:05:00,311.48,311.58,310.31,310.5,7175.0,310.642,310.7418,309.4752,309.6647,7175.0
2018-06-05 11:10:00,310.6,311.64,310.6,311.59,5847.0,309.7644,310.8016,309.7644,310.7517,5847.0
2018-06-05 11:15:00,311.63,312.13,311.47,311.67,6350.0,310.7916,311.2903,310.6321,310.8315,6350.0
2018-06-05 11:20:00,311.63,311.8,311.19,311.57,4700.0,310.7916,310.9612,310.3528,310.7318,4700.0
2018-06-05 11:25:00,311.36,311.36,310.99,311.2,2124.0,310.5224,310.5224,310.1534,310.3628,2124.0
2018-06-05 11:30:00,311.14,311.14,310.88,310.9,2642.0,310.303,310.303,310.0436,310.0636,2642.0
2018-06-05 11:35:00,310.74,310.96,310.64,310.74,2400.0,309.904,310.1234,309.8043,309.904,2400.0
2018-06-05 11:40:00,310.65,311.39,310.02,310.82,15593.0,309.8143,310.5523,309.186,309.9838,15593.0
2018-06-05 11:45:00,310.87,311.06,310.06,310.93,11828.0,310.0337,310.2232,309.2259,310.0935,11828.0
2018-06-05 11:50:00,311.1,311.1,310.29,310.8,12498.0,310.2631,310.2631,309.4552,309.9639,12498.0
2018-06-05 11:55:00,310.6,311.02,310.3,311.02,7894.0,309.7644,310.1833,309.4652,310.1833,7894.0
2018-06-05 12:00:00,310.93,311.23,310.74,311.01,4500.0,310.0935,310.3927,309.904,310.1733,4500.0
2018-06-05 12:05:00,310.85,311.08,310.73,311.08,2207.0,310.0137,310.2431,309.8941,310.2431,2207.0
2018-06-05 12:10:00,311.14,311.82,311.06,311.8,3557.0,310.303,310.9811,310.2232,310.9612,3557.0
2018-06-05 12:15:00,311.85,312.45,311.61,312.29,6997.0,311.011,311.6094,310.7717,311.4499,6997.0
2018-06-05 12:20:00,312.24,312.31,311.91,311.92,800.0,311.4,311.4698,311.0709,311.0809,800.0
2018-06-05 12:25:00,311.76,312.28,311.74,312.28,1400.0,310.9213,311.4399,310.9013,311.4399,1400.0
2018-06-05 12:30:00,312.07,312.91,312.07,312.9,2000.0,311.2304,312.0682,311.2304,312.0582,2000.0
2018-06-05 12:35:00,313.0,313.1,312.82,312.82,1306.0,312.1579,312.2577,311.9784,311.9784,1306.0
2018-06-05 12:40:00,312.75,313.63,312.75,313.56,4359.0,311.9086,312.7863,311.9086,312.7164,4359.0
2018-06-05 12:45:00,313.62,313.64,313.3,313.5,3132.0,312.7763,312.7962,312.4571,312.6566,3132.0
2018-06-05 12:50:00,313.52,314.0,313.52,314.0,4699.0,312.6765,313.1553,312.6765,313.1553,4699.0
2018-06-05 12:55:00,314.06,315.24,313.89,315.23,10060.0,313.2151,314.3919,313.0456,314.3819,10060.0
2018-06-05 13:00:00,315.14,315.38,314.6,314.76,8732.0,314.2922,314.5315,313.7536,313.9132,8732.0
2018-06-05 13:05:00,314.69,314.74,314.41,314.42,900.0,313.8434,313.8933,313.5642,313.5741,900.0
2018-06-05 13:10:00,314.27,314.56,314.23,314.5,7000.0,313.4245,313.7137,313.3846,313.6539,7000.0
2018-06-05 13:15:00,314.62,314.89,314.59,314.78,5200.0,313.7736,314.0429,313.7437,313.9332,5200.0
2018-06-05 13:20:00,314.9,315.0,314.83,314.94,1800.0,314.0528,314.1526,313.983,314.0927,1800.0
2018-06-05 13:25:00,314.9,314.92,314.22,314.22,1637.0,314.0528,314.0728,313.3747,313.3747,1637.0
2018-06-05 13:30:00,313.83,314.02,313.78,313.93,1012.0,312.9857,313.1752,312.9358,313.0854,1012.0
2018-06-05 13:35:00,314.03,314.04,313.48,313.56,1705.0,313.1852,313.1951,312.6367,312.7164,1705.0
2018-06-05 13:40:00,313.43,313.6,313.16,313.6,3533.0,312.5868,312.7563,312.3175,312.7563,3533.0
2018-06-05 13:45:00,313.58,314.1,313.58,313.88,9715.0,312.7364,313.255,312.7364,313.0356,9715.0
2018-06-05 13:50:00,313.71,313.72,313.48,313.57,400.0,312.866,312.876,312.6367,312.7264,400.0
2018-06-05 13:55:00,313.47,313.51,312.83,312.84,5958.0,312.6267,312.6666,311.9884,311.9984,5958.0
2018-06-05 14:00:00,312.83,313.01,312.67,312.85,2700.0,311.9884,312.1679,311.8288,312.0083,2700.0
2018-06-05 14:05:00,312.91,313.02,312.86,313.0,4083.0,312.0682,312.1779,312.0183,312.1579,4083.0
2018-06-05 14:10:00,313.0,313.13,313.0,313.03,2800.0,312.1579,312.2876,312.1579,312.1879,2800.0
2018-06-05 14:15:00,313.01,313.35,313.01,313.35,3300.0,312.1679,312.507,312.1679,312.507,3300.0
2018-06-05 14:20:00,313.31,313.52,313.11,313.52,4400.0,312.4671,312.6765,312.2677,312.6765,4400.0
2018-06-05 14:25:00,313.48,313.66,313.31,313.66,5996.0,312.6367,312.8162,312.4671,312.8162,5996.0
2018-06-05 14:30:00,313.48,313.56,313.22,313.56,3372.0,312.6367,312.7164,312.3774,312.7164,3372.0
2018-06-05 14:35:00,313.65,313.75,313.25,313.25,3100.0,312.8062,312.9059,312.4073,312.4073,3100.0
2018-06-05 14:40:00,312.82,312.93,312.61,312.69,2700.0,311.9784,312.0881,311.769,311.8488,2700.0
2018-06-05 14:45:00,312.71,312.77,312.57,312.57,1500.0,311.8687,311.9286,311.7291,311.7291,1500.0
2018-06-05 14:50:00,312.27,312.45,312.09,312.09,4255.0,311.4299,311.6094,311.2504,311.2504,4255.0
2018-06-05 14:55:00,311.96,312.23,311.78,312.23,6101.0,311.1207,311.39,310.9412,311.39,6101.0
2018-06-05 15:00:00,312.17,312.31,312.02,312.14,2736.0,311.3302,311.4698,311.1806,311.3003,2736.0
2018-06-05 15:05:00,312.12,312.25,312.11,312.18,1179.0,311.2803,311.41,311.2703,311.3402,1179.0
2018-06-05 15:10:00,312.3,312.3,312.02,312.08,3040.0,311.4598,311.4598,311.1806,311.2404,3040.0
2018-06-05 15:15:00,311.97,311.97,311.5,311.5,4990.0,311.1307,311.1307,310.662,310.662,4990.0
2018-06-05 15:20:00,311.66,311.66,311.12,311.13,4933.0,310.8216,310.8216,310.283,310.293,4933.0
2018-06-05 15:25:00,311.02,311.02,310.76,311.0,7580.0,310.1833,310.1833,309.924,310.1633,7580.0
2018-06-05 15:30:00,310.99,311.21,310.89,311.05,8876.0,310.1534,310.3728,310.0536,310.2132,8876.0
2018-06-05 15:35:00,310.86,311.11,310.86,311.03,5200.0,310.0237,310.273,310.0237,310.1932,5200.0
2018-06-05 15:40:00,311.1,311.1,310.98,311.08,5110.0,310.2631,310.2631,310.1434,310.2431,5110.0
2018-06-05 15:45:00,311.09,311.23,311.04,311.19,12646.0,310.2531,310.3927,310.2032,310.3528,12646.0
2018-06-05 15:50:00,311.18,311.97,311.16,311.81,22050.0,310.3428,311.1307,310.3229,310.9711,22050.0
2018-06-05 15:55:00,311.79,312.09,311.63,311.85,30254.0,310.9512,311.2504,310.7916,311.011,30254.0
2018-06-06 09:30:00,312.89,314.98,312.77,314.85,15530.0,312.0482,314.1326,311.9286,314.003,15530.0
2018-06-06 09:35:00,314.8,314.99,313.74,314.99,12409.0,313.9531,314.1426,312.896,314.1426,12409.0
2018-06-06 09:40:00,315.0,315.68,314.11,314.6,10264.0,314.1526,314.8307,313.265,313.7536,10264.0
2018-06-06 09:45:00,314.74,315.37,313.59,314.63,11136.0,313.8933,314.5216,312.7464,313.7836,11136.0
2018-06-06 09:50:00,314.55,314.6,313.07,313.57,3365.0,313.7038,313.7536,312.2278,312.7264,3365.0
2018-06-06 09:55:00,313.82,313.82,313.09,313.5,5924.0,312.9757,312.9757,312.2477,312.6566,5924.0
2018-06-06 10:00:00,313.38,313.38,312.24,312.48,4850.0,312.5369,312.5369,311.4,311.6393,4850.0
2018-06-06 10:05:00,312.18,313.15,312.17,312.94,6192.0,311.3402,312.3075,311.3302,312.0981,6192.0
2018-06-06 10:10:00,313.15,313.43,313.08,313.23,1725.0,312.3075,312.5868,312.2377,312.3873,1725.0
2018-06-06 10:15:00,313.21,313.61,312.93,312.93,5373.0,312.3674,312.7663,312.0881,312.0881,5373.0
2018-06-06 10:20:00,313.12,313.66,313.1,313.36,2200.0,312.2776,312.8162,312.2577,312.517,2200.0
2018-06-06 10:25:00,313.23,314.17,313.23,313.72,3050.0,312.3873,313.3248,312.3873,312.876,3050.0
2018-06-06 10:30:00,313.41,313.8,313.34,313.73,2347.0,312.5668,312.9558,312.497,312.886,2347.0
2018-06-06 10:35:00,314.01,314.45,313.83,314.18,4869.0,313.1652,313.604,312.9857,313.3348,4869.0
2018-06-06 10:40:00,314.18,314.51,313.87,314.09,7400.0,313.3348,313.6639,313.0256,313.245,7400.0
2018-06-06 10:45:00,314.13,314.13,312.88,312.89,2675.0,313.2849,313.2849,312.0383,312.0482,2675.0
2018-06-06 10:50:00,313.0,313.57,313.0,313.38,2179.0,312.1579,312.7264,312.1579,312.5369,2179.0
2018-06-06 10:55:00,313.82,313.82,313.33,313.5,3840.0,312.9757,312.9757,312.4871,312.6566,3840.0
2018-06-06 11:00:00,313.73,313.94,313.63,313.94,2800.0,312.886,313.0954,312.7863,313.0954,2800.0
2018-06-06 11:05:00,313.56,313.68,313.39,313.39,900.0,312.7164,312.8361,312.5469,312.5469,900.0
2018-06-06 11:10:00,313.48,314.19,313.48,314.19,2000.0,312.6367,313.3447,312.6367,313.3447,2000.0
2018-06-06 11:15:00,314.07,314.25,313.74,313.89,2400.0,313.2251,313.4046,312.896,313.0456,2400.0
2018-06-06 11:20:00,314.19,314.3,313.9,314.0,1200.0,313.3447,313.4544,313.0555,313.1553,1200.0
2018-06-06 11:25:00,314.0,314.0,313.77,313.96,1000.0,313.1553,313.1553,312.9259,313.1154,1000.0
2018-06-06 11:30:00,314.05,314.09,313.68,313.68,7034.0,313.2051,313.245,312.8361,312.8361,7034.0
2018-06-06 11:35:00,313.77,314.41,313.55,314.15,12097.0,312.9259,313.5642,312.7065,313.3049,12097.0
2018-06-06 11:40:00,314.31,314.42,314.16,314.29,2378.0,313.4644,313.5741,313.3148,313.4445,2378.0
2018-06-06 11:45:00,314.47,314.48,314.19,314.19,1200.0,313.624,313.634,313.3447,313.3447,1200.0
2018-06-06 11:50:00,313.95,313.95,313.43,313.44,1100.0,313.1054,313.1054,312.5868,312.5968,1100.0
2018-06-06 11:55:00,313.43,313.61,313.42,313.61,2200.0,312.5868,312.7663,312.5768,312.7663,2200.0
2018-06-06 12:00:00,313.48,313.54,313.25,313.25,1035.0,312.6367,312.6965,312.4073,312.4073,1035.0
2018-06-06 12:05:00,313.35,313.39,313.07,313.21,1132.0,312.507,312.5469,312.2278,312.3674,1132.0
2018-06-06 12:10:00,313.29,313.58,313.05,313.16,5321.0,312.4472,312.7364,312.2078,312.3175,5321.0
2018-06-06 12:15:00,313.17,313.36,313.06,313.06,1200.0,312.3275,312.517,312.2178,312.2178,1200.0
2018-06-06 12:20:00,313.06,313.13,312.77,312.93,1288.0,312.2178,312.2876,311.9286,312.0881,1288.0
2018-06-06 12:25:00,312.76,312.76,312.42,312.54,2910.0,311.9186,311.9186,311.5795,311.6992,2910.0
2018-06-06 12:30:00,312.55,312.61,312.35,312.61,635.0,311.7092,311.769,311.5097,311.769,635.0
2018-06-06 12:35:00,312.63,312.76,312.5,312.71,2514.0,311.7889,311.9186,311.6593,311.8687,2514.0
2018-06-06 12:40:00,312.69,312.69,312.04,312.15,2135.0,311.8488,311.8488,311.2005,311.3102,2135.0
2018-06-06 12:45:00,312.13,312.31,312.03,312.17,3413.0,311.2903,311.4698,311.1906,311.3302,3413.0
2018-06-06 12:50:00,312.23,312.47,312.16,312.24,1200.0,311.39,311.6294,311.3202,311.4,1200.0
2018-06-06 12:55:00,312.42,312.46,312.21,312.21,1693.0,311.5795,311.6194,311.3701,311.3701,1693.0
2018-06-06 13:00:00,312.41,312.55,312.35,312.35,1571.0,311.5695,311.7092,311.5097,311.5097,1571.0
2018-06-06 13:05:00,312.34,312.4,312.25,312.27,900.0,311.4997,311.5596,311.41,311.4299,900.0
2018-06-06 13:10:00,312.26,312.76,312.25,312.6,3658.0,311.4199,311.9186,311.41,311.759,3658.0
2018-06-06 13:15:00,312.63,312.86,312.4,312.4,1999.0,311.7889,312.0183,311.5596,311.5596,1999.0
2018-06-06 13:20:00,312.17,312.49,312.01,312.49,1800.0,311.3302,311.6493,311.1706,311.6493,1800.0
2018-06-06 13:25:00,312.37,312.37,312.32,312.37,900.0,311.5296,311.5296,311.4798,311.5296,900.0
2018-06-06 13:30:00,312.26,312.38,312.14,312.14,1500.0,311.4199,311.5396,311.3003,311.3003,1500.0
2018-06-06 13:35:00,312.25,312.25,312.11,312.18,1500.0,311.41,311.41,311.2703,311.3402,1500.0
2018-06-06 13:40:00,312.25,312.49,312.24,312.29,1900.0,311.41,311.6493,311.4,311.4499,1900.0
2018-06-06 13:45:00,312.43,312.46,312.17,312.46,1125.0,311.5895,311.6194,311.3302,311.6194,1125.0
2018-06-06 13:50:00,312.54,313.31,312.54,313.25,17876.0,311.6992,312.4671,311.6992,312.4073,17876.0
2018-06-06 13:55:00,313.38,313.39,313.11,313.13,3452.0,312.5369,312.5469,312.2677,312.2876,3452.0
2018-06-06 14:00:00,313.3,313.69,313.13,313.69,8613.0,312.4571,312.8461,312.2876,312.8461,8613.0
2018-06-06 14:05:00,313.93,313.96,313.77,313.83,1774.0,313.0854,313.1154,312.9259,312.9857,1774.0
2018-06-06 14:10:00,314.11,314.34,313.83,314.18,4140.0,313.265,313.4943,312.9857,313.3348,4140.0
2018-06-06 14:15:00,314.61,315.41,314.55,315.14,6457.0,313.7636,314.5615,313.7038,314.2922,6457.0
2018-06-06 14:20:00,315.15,315.44,315.15,315.32,1739.0,314.3022,314.5914,314.3022,314.4717,1739.0
2018-06-06 14:25:00,315.32,315.32,315.11,315.11,4234.0,314.4717,314.4717,314.2623,314.2623,4234.0
2018-06-06 14:30:00,314.99,314.99,314.8,314.99,1049.0,314.1426,314.1426,313.9531,314.1426,1049.0
2018-06-06 14:35:00,315.02,315.34,314.85,315.08,6080.0,314.1725,314.4917,314.003,314.2324,6080.0
2018-06-06 14:40:00,315.11,315.17,314.88,315.09,2302.0,314.2623,314.3221,314.0329,314.2423,2302.0
2018-06-06 14:45:00,314.97,315.16,314.81,314.84,5400.0,314.1226,314.3121,313.9631,313.993,5400.0
2018-06-06 14:50:00,314.98,315.22,314.76,314.85,6062.0,314.1326,314.372,313.9132,314.003,6062.0
2018-06-06 14:55:00,314.91,315.08,314.85,314.93,3973.0,314.0628,314.2324,314.003,314.0828,3973.0
2018-06-06 15:00:00,314.84,315.37,314.55,314.95,11944.0,313.993,314.5216,313.7038,314.1027,11944.0
2018-06-06 15:05:00,314.77,315.0,314.71,314.75,3905.0,313.9232,314.1526,313.8633,313.9032,3905.0
2018-06-06 15:10:00,314.56,314.93,314.55,314.79,3943.0,313.7137,314.0828,313.7038,313.9431,3943.0
2018-06-06 15:15:00,314.84,315.01,314.55,314.55,4260.0,313.993,314.1625,313.7038,313.7038,4260.0
2018-06-06 15:20:00,314.72,314.92,314.66,314.71,2842.0,313.8733,314.0728,313.8135,313.8633,2842.0
2018-06-06 15:25:00,314.71,314.94,314.52,314.94,6530.0,313.8633,314.0927,313.6739,314.0927,6530.0
2018-06-06 15:30:00,314.86,314.97,314.43,314.93,23956.0,314.0129,314.1226,313.5841,314.0828,23956.0
2018-06-06 15:35:00,314.88,315.0,314.24,314.36,4846.0,314.0329,314.1526,313.3946,313.5143,4846.0
2018-06-06 15:40:00,314.28,314.55,314.1,314.15,6593.0,313.4345,313.7038,313.255,313.3049,6593.0
2018-06-06 15:45:00,314.17,314.17,313.45,313.79,22114.0,313.3248,313.3248,312.6067,312.9458,22114.0
2018-06-06 15:50:00,313.81,314.69,313.81,314.48,13562.0,312.9658,313.8434,312.9658,313.634,13562.0
2018-06-06 15:55:00,314.54,315.19,314.26,315.19,50638.0,313.6938,314.3421,313.4146,314.3421,50638.0
2018-06-07 09:30:00,315.53,317.25,315.53,316.24,7783.0,314.6811,316.3965,314.6811,315.3892,7783.0
2018-06-07 09:35:00,316.73,316.73,315.77,315.77,4450.0,315.8779,315.8779,314.9205,314.9205,4450.0
2018-06-07 09:40:00,315.74,316.26,315.01,315.52,7619.0,314.8906,315.4092,314.1625,314.6712,7619.0
2018-06-07 09:45:00,315.62,315.82,314.39,314.39,5512.0,314.7709,314.9704,313.5442,313.5442,5512.0
2018-06-07 09:50:00,314.4,314.48,313.72,313.8,3922.0,313.5542,313.634,312.876,312.9558,3922.0
2018-06-07 09:55:00,313.5,313.76,313.37,313.51,5418.0,312.6566,312.9159,312.527,312.6666,5418.0
2018-06-07 10:00:00,313.2,313.21,311.74,312.19,8025.0,312.3574,312.3674,310.9013,311.3501,8025.0
2018-06-07 10:05:00,312.19,313.38,311.36,311.36,29001.0,311.3501,312.5369,310.5224,310.5224,29001.0
2018-06-07 10:10:00,311.68,311.68,309.6,310.2,20399.0,310.8415,310.8415,308.7671,309.3655,20399.0
2018-06-07 10:15:00,309.79,311.58,309.43,311.44,11158.0,308.9566,310.7418,308.5976,310.6021,11158.0
2018-06-07 10:20:00,311.7,311.7,311.03,311.44,3761.0,310.8614,310.8614,310.1932,310.6021,3761.0
2018-06-07 10:25:00,311.7,311.84,311.22,311.25,4470.0,310.8614,311.0011,310.3827,310.4127,4470.0
2018-06-07 10:30:00,311.03,311.03,309.45,309.73,3970.0,310.1932,310.1932,308.6175,308.8967,3970.0
2018-06-07 10:35:00,309.97,310.31,309.67,310.06,2750.0,309.1361,309.4752,308.8369,309.2259,2750.0
2018-06-07 10:40:00,310.25,311.11,310.25,310.81,3975.0,309.4153,310.273,309.4153,309.9738,3975.0
2018-06-07 10:45:00,310.82,310.82,309.75,310.31,5932.0,309.9838,309.9838,308.9167,309.4752,5932.0
2018-06-07 10:50:00,310.2,310.25,309.68,309.68,2668.0,309.3655,309.4153,308.8469,308.8469,2668.0
2018-06-07 10:55:00,309.63,310.55,309.63,310.06,7150.0,308.797,309.7145,308.797,309.2259,7150.0
2018-06-07 11:00:00,310.16,310.85,310.15,310.74,3200.0,309.3256,310.0137,309.3156,309.904,3200.0
2018-06-07 11:05:00,310.89,311.15,310.53,311.07,4017.0,310.0536,310.3129,309.6946,310.2331,4017.0
2018-06-07 11:10:00,311.12,311.47,310.98,311.34,3567.0,310.283,310.6321,310.1434,310.5024,3567.0
2018-06-07 11:15:00,311.16,311.22,310.82,310.83,3842.0,310.3229,310.3827,309.9838,309.9938,3842.0
2018-06-07 11:20:00,311.01,311.17,310.58,310.79,3700.0,310.1733,310.3329,309.7445,309.9539,3700.0
2018-06-07 11:25:00,310.81,310.82,309.92,310.37,5874.0,309.9738,309.9838,309.0862,309.535,5874.0
2018-06-07 11:30:00,310.32,310.42,309.98,310.04,4005.0,309.4852,309.5849,309.1461,309.2059,4005.0
2018-06-07 11:35:00,310.22,310.55,310.22,310.55,1800.0,309.3854,309.7145,309.3854,309.7145,1800.0
2018-06-07 11:40:00,310.53,310.77,309.3,309.3,10640.0,309.6946,309.9339,308.4679,308.4679,10640.0
2018-06-07 11:45:00,309.2,309.43,308.52,308.74,19347.0,308.3682,308.5976,307.69,307.9094,19347.0
2018-06-07 11:50:00,308.66,309.15,308.0,309.15,9088.0,307.8296,308.3183,307.1714,308.3183,9088.0
2018-06-07 11:55:00,308.93,309.35,308.81,309.19,2200.0,308.0989,308.5178,307.9792,308.3582,2200.0
2018-06-07 12:00:00,308.69,309.17,308.68,308.76,2952.0,307.8595,308.3383,307.8496,307.9294,2952.0
2018-06-07 12:05:00,308.81,309.27,308.5,308.5,6900.0,307.9792,308.438,307.6701,307.6701,6900.0
2018-06-07 12:10:00,308.23,308.41,307.9,308.22,7640.0,307.4008,307.5803,307.0717,307.3908,7640.0
2018-06-07 12:15:00,307.98,308.07,307.01,307.71,10529.0,307.1515,307.2412,306.1841,306.8822,10529.0
2018-06-07 12:20:00,307.89,308.82,307.52,308.81,2563.0,307.0617,307.9892,306.6927,307.9792,2563.0
2018-06-07 12:25:00,308.97,309.27,308.66,308.82,5600.0,308.1388,308.438,307.8296,307.9892,5600.0
2018-06-07 12:30:00,308.82,308.82,307.85,307.94,4810.0,307.9892,307.9892,307.0218,307.1116,4810.0
2018-06-07 12:35:00,308.02,308.11,307.88,308.11,704.0,307.1913,307.2811,307.0517,307.2811,704.0
2018-06-07 12:40:00,308.18,308.26,307.75,307.75,3614.0,307.3509,307.4307,306.9221,306.9221,3614.0
2018-06-07 12:45:00,308.05,308.28,307.76,308.28,3167.0,307.2213,307.4506,306.932,307.4506,3167.0
2018-06-07 12:50:00,308.43,308.56,308.32,308.39,1410.0,307.6002,307.7299,307.4905,307.5603,1410.0
2018-06-07 12:55:00,308.45,308.47,308.08,308.28,2284.0,307.6202,307.6401,307.2512,307.4506,2284.0
2018-06-07 13:00:00,308.44,309.06,308.44,308.79,2300.0,307.6102,308.2285,307.6102,307.9593,2300.0
2018-06-07 13:05:00,308.8,309.13,308.73,309.0,1615.0,307.9692,308.2984,307.8994,308.1687,1615.0
2018-06-07 13:10:00,308.87,309.11,308.3,308.31,3160.0,308.0391,308.2784,307.4706,307.4806,3160.0
2018-06-07 13:15:00,308.71,308.71,307.92,308.46,3315.0,307.8795,307.8795,307.0916,307.6302,3315.0
2018-06-07 13:20:00,308.38,309.75,308.23,309.28,6259.0,307.5504,308.9167,307.4008,308.448,6259.0
2018-06-07 13:25:00,309.55,309.72,309.04,309.04,1747.0,308.7172,308.8868,308.2086,308.2086,1747.0
2018-06-07 13:30:00,309.24,309.72,309.16,309.7,4323.0,308.4081,308.8868,308.3283,308.8668,4323.0
2018-06-07 13:35:00,309.38,309.5,308.16,308.17,3450.0,308.5477,308.6674,307.331,307.3409,3450.0
2018-06-07 13:40:00,308.19,308.43,307.81,307.99,3827.0,307.3609,307.6002,306.9819,307.1614,3827.0
2018-06-07 13:45:00,307.81,308.34,307.72,308.32,4950.0,306.9819,307.5105,306.8922,307.4905,4950.0
2018-06-07 13:50:00,308.06,308.07,307.48,307.5,1525.0,307.2312,307.2412,306.6528,306.6727,1525.0
2018-06-07 13:55:00,307.66,307.66,306.84,307.05,6598.0,306.8323,306.8323,306.0145,306.224,6598.0
2018-06-07 14:00:00,307.28,307.37,305.28,305.77,24292.0,306.4533,306.5431,304.4587,304.9474,24292.0
2018-06-07 14:05:00,305.73,307.01,305.65,306.51,5110.0,304.9075,306.1841,304.8277,305.6854,5110.0
2018-06-07 14:10:00,306.56,306.79,306.24,306.68,2650.0,305.7353,305.9647,305.4161,305.8549,2650.0
2018-06-07 14:15:00,307.19,307.5,306.75,307.23,4526.0,306.3636,306.6727,305.9248,306.4035,4526.0
2018-06-07 14:20:00,307.24,308.01,307.24,307.98,3615.0,306.4134,307.1814,306.4134,307.1515,3615.0
2018-06-07 14:25:00,308.0,308.28,307.37,307.4,4464.0,307.1714,307.4506,306.5431,306.573,4464.0
2018-06-07 14:30:00,307.56,308.29,307.56,308.29,3750.0,306.7326,307.4606,306.7326,307.4606,3750.0
2018-06-07 14:35:00,308.21,309.16,308.09,309.09,7272.0,307.3808,308.3283,307.2612,308.2585,7272.0
2018-06-07 14:40:00,308.88,309.29,308.71,309.29,2641.0,308.049,308.4579,307.8795,308.4579,2641.0
2018-06-07 14:45:00,309.27,309.57,309.03,309.36,4543.0,308.438,308.7372,308.1986,308.5277,4543.0
2018-06-07 14:50:00,309.18,309.48,309.09,309.46,2798.0,308.3482,308.6474,308.2585,308.6275,2798.0
2018-06-07 14:55:00,309.46,309.61,309.33,309.35,2600.0,308.6275,308.7771,308.4978,308.5178,2600.0
2018-06-07 15:00:00,309.43,309.45,308.61,308.76,1500.0,308.5976,308.6175,307.7798,307.9294,1500.0
2018-06-07 15:05:00,308.81,308.81,308.4,308.4,1450.0,307.9792,307.9792,307.5703,307.5703,1450.0
2018-06-07 15:10:00,308.13,308.37,307.83,308.0,9083.0,307.301,307.5404,307.0019,307.1714,9083.0
2018-06-07 15:15:00,307.94,307.95,307.6,307.8,4550.0,307.1116,307.1215,306.7725,306.9719,4550.0
2018-06-07 15:20:00,307.8,308.75,307.78,308.68,3462.0,306.9719,307.9194,306.952,307.8496,3462.0
2018-06-07 15:25:00,308.81,309.33,308.81,308.86,5398.0,307.9792,308.4978,307.9792,308.0291,5398.0
2018-06-07 15:30:00,308.96,309.4,308.84,309.32,6153.0,308.1288,308.5676,308.0091,308.4878,6153.0
2018-06-07 15:35:00,309.36,309.46,309.25,309.25,2705.0,308.5277,308.6275,308.418,308.418,2705.0
2018-06-07 15:40:00,309.35,309.7,309.31,309.58,5936.0,308.5178,308.8668,308.4779,308.7471,5936.0
2018-06-07 15:45:00,309.53,309.55,308.59,308.71,7771.0,308.6973,308.7172,307.7598,307.8795,7771.0
2018-06-07 15:50:00,308.62,308.92,308.46,308.83,6409.0,307.7897,308.0889,307.6302,307.9992,6409.0
2018-06-07 15:55:00,308.74,308.95,308.67,308.75,21701.0,307.9094,308.1188,307.8396,307.9194,21701.0
2018-06-08 09:30:00,308.22,310.24,308.17,309.94,15399.0,307.3908,309.4054,307.3409,309.1062,15399.0
2018-06-08 09:35:00,310.07,310.62,309.17,309.36,6707.0,309.2358,309.7843,308.3383,308.5277,6707.0
2018-06-08 09:40:00,309.44,309.52,308.97,309.05,1860.0,308.6075,308.6873,308.1388,308.2186,1860.0
2018-06-08 09:45:00,309.48,309.74,307.9,307.9,7860.0,308.6474,308.9067,307.0717,307.0717,7860.0
2018-06-08 09:50:00,308.08,308.12,306.49,306.49,10804.0,307.2512,307.2911,305.6655,305.6655,10804.0
2018-06-08 09:55:00,306.98,307.76,306.64,307.74,2799.0,306.1541,306.932,305.8151,306.9121,2799.0
2018-06-08 10:00:00,308.71,308.82,307.41,308.4,10055.0,307.8795,307.9892,306.583,307.5703,10055.0
2018-06-08 10:05:00,308.67,308.95,307.88,307.88,6300.0,307.8396,308.1188,307.0517,307.0517,6300.0
2018-06-08 10:10:00,307.53,308.32,307.53,308.31,1625.0,306.7027,307.4905,306.7027,307.4806,1625.0
2018-06-08 10:15:00,308.18,308.18,307.31,307.56,3421.0,307.3509,307.3509,306.4833,306.7326,3421.0
2018-06-08 10:20:00,307.42,307.42,306.7,307.26,4050.0,306.593,306.593,305.8749,306.4334,4050.0
2018-06-08 10:25:00,307.21,307.37,306.4,306.4,3277.0,306.3835,306.5431,305.5757,305.5757,3277.0
2018-06-08 10:30:00,306.49,306.86,305.7,305.7,2600.0,305.6655,306.0345,304.8776,304.8776,2600.0
2018-06-08 10:35:00,305.8,306.51,305.58,306.3,5792.0,304.9773,305.6854,304.7579,305.476,5792.0
2018-06-08 10:40:00,306.08,306.64,305.93,306.64,1300.0,305.2566,305.8151,305.107,305.8151,1300.0
2018-06-08 10:45:00,306.66,307.03,306.0,307.03,3523.0,305.835,306.204,305.1768,306.204,3523.0
2018-06-08 10:50:00,307.05,307.14,306.74,306.94,7171.0,306.224,306.3137,305.9148,306.1142,7171.0
2018-06-08 10:55:00,306.88,307.4,306.88,307.0,6661.0,306.0544,306.573,306.0544,306.1741,6661.0
2018-06-08 11:00:00,307.0,307.01,306.21,306.37,2401.0,306.1741,306.1841,305.3862,305.5458,2401.0
2018-06-08 11:05:00,306.24,306.81,305.86,306.65,7800.0,305.4161,305.9846,305.0372,305.825,7800.0
2018-06-08 11:10:00,306.85,307.31,306.84,307.31,4241.0,306.0245,306.4833,306.0145,306.4833,4241.0
2018-06-08 11:15:00,307.34,307.38,306.31,306.57,2950.0,306.5132,306.5531,305.4859,305.7452,2950.0
2018-06-08 11:20:00,306.55,306.55,304.32,304.82,14344.0,305.7253,305.7253,303.5013,304.0,14344.0
2018-06-08 11:25:00,304.84,305.18,304.8,305.04,3836.0,304.0199,304.359,303.98,304.2194,3836.0
2018-06-08 11:30:00,304.85,305.27,304.6,304.85,5255.0,304.0299,304.4487,303.7805,304.0299,5255.0
2018-06-08 11:35:00,304.56,305.09,304.47,305.09,1863.0,303.7407,304.2692,303.6509,304.2692,1863.0
2018-06-08 11:40:00,304.94,305.05,303.52,303.93,9798.0,304.1196,304.2293,302.7035,303.1123,9798.0
2018-06-08 11:45:00,303.9,304.08,303.7,303.92,2960.0,303.0824,303.2619,302.883,303.1024,2960.0
2018-06-08 11:50:00,303.94,304.53,303.78,304.53,3425.0,303.1223,303.7107,302.9628,303.7107,3425.0
2018-06-08 11:55:00,304.62,305.67,304.62,305.37,6258.0,303.8005,304.8477,303.8005,304.5485,6258.0
2018-06-08 12:00:00,305.51,305.8,305.31,305.75,5059.0,304.6881,304.9773,304.4886,304.9275,5059.0
2018-06-08 12:05:00,305.54,305.78,305.24,305.78,2614.0,304.718,304.9574,304.4188,304.9574,2614.0
2018-06-08 12:10:00,305.59,305.67,305.58,305.67,2009.0,304.7679,304.8477,304.7579,304.8477,2009.0
2018-06-08 12:15:00,305.64,305.89,305.61,305.83,3328.0,304.8177,305.0671,304.7878,305.0072,3328.0
2018-06-08 12:20:00,305.82,306.09,305.74,305.81,11479.0,304.9973,305.2665,304.9175,304.9873,11479.0
2018-06-08 12:25:00,305.81,306.77,305.73,306.5,33363.0,304.9873,305.9447,304.9075,305.6754,33363.0
2018-06-08 12:30:00,306.68,306.75,305.93,306.08,6808.0,305.8549,305.9248,305.107,305.2566,6808.0
2018-06-08 12:35:00,306.02,306.33,305.67,306.27,6953.0,305.1967,305.5059,304.8477,305.4461,6953.0
2018-06-08 12:40:00,306.06,306.06,305.73,305.92,4126.0,305.2366,305.2366,304.9075,305.097,4126.0
2018-06-08 12:45:00,305.96,305.96,305.05,305.06,7262.0,305.1369,305.1369,304.2293,304.2393,7262.0
2018-06-08 12:50:00,304.91,305.62,304.91,305.61,2760.0,304.0897,304.7978,304.0897,304.7878,2760.0
2018-06-08 12:55:00,305.61,305.65,304.9,305.01,2657.0,304.7878,304.8277,304.0797,304.1894,2657.0
2018-06-08 13:00:00,305.01,305.01,304.62,304.78,5255.0,304.1894,304.1894,303.8005,303.9601,5255.0
2018-06-08 13:05:00,304.82,305.15,304.82,305.15,800.0,304.0,304.3291,304.0,304.3291,800.0
2018-06-08 13:10:00,305.16,305.85,305.16,305.85,3705.0,304.339,305.0272,304.339,305.0272,3705.0
2018-06-08 13:15:00,305.96,306.07,305.92,305.92,4667.0,305.1369,305.2466,305.097,305.097,4667.0
2018-06-08 13:20:00,306.04,306.41,305.83,305.83,3081.0,305.2167,305.5857,305.0072,305.0072,3081.0
2018-06-08 13:25:00,305.85,305.85,305.61,305.62,976.0,305.0272,305.0272,304.7878,304.7978,976.0
2018-06-08 13:30:00,305.56,305.87,305.52,305.85,1385.0,304.738,305.0471,304.6981,305.0272,1385.0
2018-06-08 13:35:00,305.86,306.21,305.82,305.85,2600.0,305.0372,305.3862,304.9973,305.0272,2600.0
2018-06-08 13:40:00,305.87,306.08,305.66,305.86,900.0,305.0471,305.2566,304.8377,305.0372,900.0
2018-06-08 13:45:00,305.91,306.05,305.5,305.5,2567.0,305.087,305.2266,304.6781,304.6781,2567.0
2018-06-08 13:50:00,305.33,305.44,304.87,305.33,2961.0,304.5086,304.6183,304.0498,304.5086,2961.0
2018-06-08 13:55:00,305.21,305.51,305.2,305.44,3152.0,304.3889,304.6881,304.3789,304.6183,3152.0
2018-06-08 14:00:00,305.44,305.44,305.44,305.44,0.0,304.6183,304.6183,304.6183,304.6183,0.0
2018-06-08 14:05:00,306.08,306.48,305.99,306.45,10214.0,305.2566,305.6555,305.1668,305.6256,10214.0
2018-06-08 14:10:00,306.59,307.93,306.59,307.8,12909.0,305.7652,307.1016,305.7652,306.9719,12909.0
2018-06-08 14:15:00,307.81,308.17,307.62,308.17,5190.0,306.9819,307.3409,306.7924,307.3409,5190.0
2018-06-08 14:20:00,308.22,308.23,308.03,308.14,4460.0,307.3908,307.4008,307.2013,307.311,4460.0
2018-06-08 14:25:00,308.37,308.48,308.2,308.2,707.0,307.5404,307.6501,307.3709,307.3709,707.0
2018-06-08 14:30:00,308.07,308.09,307.78,307.82,1000.0,307.2412,307.2612,306.952,306.9919,1000.0
2018-06-08 14:35:00,307.9,307.9,307.22,307.56,1400.0,307.0717,307.0717,306.3935,306.7326,1400.0
2018-06-08 14:40:00,307.44,307.89,307.44,307.89,2425.0,306.6129,307.0617,306.6129,307.0617,2425.0
2018-06-08 14:45:00,308.0,308.0,307.65,307.69,3300.0,307.1714,307.1714,306.8223,306.8622,3300.0
2018-06-08 14:50:00,307.5,307.64,306.93,307.08,3315.0,306.6727,306.8124,306.1043,306.2539,3315.0
2018-06-08 14:55:00,307.16,307.26,306.98,307.14,4425.0,306.3337,306.4334,306.1541,306.3137,4425.0
2018-06-08 15:00:00,307.03,307.37,307.03,307.37,1417.0,306.204,306.5431,306.204,306.5431,1417.0
2018-06-08 15:05:00,307.39,307.74,307.39,307.74,1476.0,306.563,306.9121,306.563,306.9121,1476.0
2018-06-08 15:10:00,307.74,308.29,307.69,308.29,3417.0,306.9121,307.4606,306.8622,307.4606,3417.0
2018-06-08 15:15:00,308.29,308.29,307.57,307.57,2900.0,307.4606,307.4606,306.7426,306.7426,2900.0
2018-06-08 15:20:00,307.75,308.04,307.62,307.74,6700.0,306.9221,307.2113,306.7924,306.9121,6700.0
2018-06-08 15:25:00,307.65,307.72,307.48,307.72,1100.0,306.8223,306.8922,306.6528,306.8922,1100.0
2018-06-08 15:30:00,307.71,308.14,307.6,308.05,3075.0,306.8822,307.311,306.7725,307.2213,3075.0
2018-06-08 15:35:00,308.05,308.7,308.04,308.46,2735.0,307.2213,307.8695,307.2113,307.6302,2735.0
2018-06-08 15:40:00,308.5,308.54,308.04,308.11,3378.0,307.6701,307.7099,307.2113,307.2811,3378.0
2018-06-08 15:45:00,308.17,308.31,307.79,307.86,5968.0,307.3409,307.4806,306.962,307.0318,5968.0
2018-06-08 15:50:00,308.06,308.39,307.94,308.03,8800.0,307.2312,307.5603,307.1116,307.2013,8800.0
2018-06-08 15:55:00,307.98,308.18,307.78,308.1,28690.0,307.1515,307.3509,306.952,307.2711,28690.0
2018-06-11 09:30:00,308.0,309.5,307.89,309.02,11931.0,307.1714,308.6674,307.0617,308.1887,11931.0
2018-06-11 09:35:00,308.54,308.93,307.88,307.88,3448.0,307.7099,308.0989,307.0517,307.0517,3448.0
2018-06-11 09:40:00,307.87,307.91,307.31,307.72,2600.0,307.0417,307.0816,306.4833,306.8922,2600.0
2018-06-11 09:45:00,307.53,308.33,307.18,308.08,3200.0,306.7027,307.5005,306.3536,307.2512,3200.0
2018-06-11 09:50:00,308.06,308.1,307.53,307.53,1536.0,307.2312,307.2711,306.7027,306.7027,1536.0
2018-06-11 09:55:00,307.28,307.32,306.28,306.61,11479.0,306.4533,306.4932,305.456,305.7851,11479.0
2018-06-11 10:00:00,306.85,306.92,306.39,306.42,1700.0,306.0245,306.0943,305.5657,305.5956,1700.0
2018-06-11 10:05:00,306.31,307.1,306.12,307.1,4491.0,305.4859,306.2738,305.2965,306.2738,4491.0
2018-06-11 10:10:00,306.91,307.96,306.9,307.1,1700.0,306.0843,307.1315,306.0744,306.2738,1700.0
2018-06-11 10:15:00,306.94,307.55,306.61,307.32,2200.0,306.1142,306.7226,305.7851,306.4932,2200.0
2018-06-11 10:20:00,307.32,307.55,306.84,307.51,1600.0,306.4932,306.7226,306.0145,306.6827,1600.0
2018-06-11 10:25:00,307.51,307.51,306.57,306.67,2380.0,306.6827,306.6827,305.7452,305.845,2380.0
2018-06-11 10:30:00,306.75,307.06,306.16,307.06,3120.0,305.9248,306.2339,305.3363,306.2339,3120.0
2018-06-11 10:35:00,307.2,307.35,306.54,306.55,3399.0,306.3735,306.5231,305.7153,305.7253,3399.0
2018-06-11 10:40:00,306.63,307.83,306.48,307.83,5033.0,305.8051,307.0019,305.6555,307.0019,5033.0
2018-06-11 10:45:00,307.62,307.98,307.58,307.98,4042.0,306.7924,307.1515,306.7525,307.1515,4042.0
2018-06-11 10:50:00,307.83,309.31,307.83,309.12,7927.0,307.0019,308.4779,307.0019,308.2884,7927.0
2018-06-11 10:55:00,309.32,310.67,309.32,309.74,9372.0,308.4878,309.8342,308.4878,308.9067,9372.0
2018-06-11 11:00:00,309.54,310.51,309.52,310.16,11333.0,308.7073,309.6746,308.6873,309.3256,11333.0
2018-06-11 11:05:00,310.2,312.0,310.2,311.8,5693.0,309.3655,311.1606,309.3655,310.9612,5693.0
2018-06-11 11:10:00,311.61,312.34,311.59,311.72,12366.0,310.7717,311.4997,310.7517,310.8814,12366.0
2018-06-11 11:15:00,311.86,312.3,311.61,311.62,4074.0,311.021,311.4598,310.7717,310.7817,4074.0
2018-06-11 11:20:00,311.36,311.36,310.33,310.63,4258.0,310.5224,310.5224,309.4951,309.7943,4258.0
2018-06-11 11:25:00,310.65,311.23,310.56,311.23,1523.0,309.8143,310.3927,309.7245,310.3927,1523.0
2018-06-11 11:30:00,311.14,311.33,310.71,311.05,1988.0,310.303,310.4924,309.8741,310.2132,1988.0
2018-06-11 11:35:00,311.02,312.15,310.83,312.14,4474.0,310.1833,311.3102,309.9938,311.3003,4474.0
2018-06-11 11:40:00,312.15,312.66,312.15,312.66,3711.0,311.3102,311.8189,311.3102,311.8189,3711.0
2018-06-11 11:45:00,312.45,313.42,312.45,313.01,5822.0,311.6094,312.5768,311.6094,312.1679,5822.0
2018-06-11 11:50:00,312.98,312.98,312.2,312.28,3962.0,312.138,312.138,311.3601,311.4399,3962.0
2018-06-11 11:55:00,312.28,312.55,312.27,312.55,1800.0,311.4399,311.7092,311.4299,311.7092,1800.0
2018-06-11 12:00:00,312.27,312.84,312.2,312.41,5100.0,311.4299,311.9984,311.3601,311.5695,5100.0
2018-06-11 12:05:00,312.42,312.62,312.32,312.33,1870.0,311.5795,311.779,311.4798,311.4897,1870.0
2018-06-11 12:10:00,312.43,312.68,312.3,312.66,2970.0,311.5895,311.8388,311.4598,311.8189,2970.0
2018-06-11 12:15:00,312.74,313.0,312.74,312.82,3005.0,311.8986,312.1579,311.8986,311.9784,3005.0
2018-06-11 12:20:00,312.89,313.12,312.85,313.12,2906.0,312.0482,312.2776,312.0083,312.2776,2906.0
2018-06-11 12:25:00,313.03,313.11,312.59,312.59,6992.0,312.1879,312.2677,311.749,311.749,6992.0
2018-06-11 12:30:00,312.67,312.83,312.49,312.49,2139.0,311.8288,311.9884,311.6493,311.6493,2139.0
2018-06-11 12:35:00,312.58,312.72,312.28,312.72,1150.0,311.7391,311.8787,311.4399,311.8787,1150.0
2018-06-11 12:40:00,312.63,312.64,312.25,312.25,9774.0,311.7889,311.7989,311.41,311.41,9774.0
2018-06-11 12:45:00,312.42,312.42,312.2,312.2,694.0,311.5795,311.5795,311.3601,311.3601,694.0
2018-06-11 12:50:00,311.93,311.93,311.49,311.73,1217.0,311.0908,311.0908,310.652,310.8914,1217.0
2018-06-11 12:55:00,311.57,311.8,311.42,311.79,1400.0,310.7318,310.9612,310.5822,310.9512,1400.0
2018-06-11 13:00:00,311.9,312.08,311.61,312.08,2600.0,311.0609,311.2404,310.7717,311.2404,2600.0
2018-06-11 13:05:00,312.0,312.01,312.0,312.0,175.0,311.1606,311.1706,311.1606,311.1606,175.0
2018-06-11 13:10:00,312.01,312.15,311.99,311.99,1379.0,311.1706,311.3102,311.1507,311.1507,1379.0
2018-06-11 13:15:00,312.01,312.17,311.99,312.17,4000.0,311.1706,311.3302,311.1507,311.3302,4000.0
2018-06-11 13:20:00,312.27,312.84,312.27,312.59,2734.0,311.4299,311.9984,311.4299,311.749,2734.0
2018-06-11 13:25:00,312.71,312.82,312.39,312.59,3305.0,311.8687,311.9784,311.5496,311.749,3305.0
2018-06-11 13:30:00,312.62,313.15,312.62,313.11,3893.0,311.779,312.3075,311.779,312.2677,3893.0
2018-06-11 13:35:00,313.06,313.93,312.86,313.85,3932.0,312.2178,313.0854,312.0183,313.0057,3932.0
2018-06-11 13:40:00,313.73,313.73,313.41,313.41,2274.0,312.886,312.886,312.5668,312.5668,2274.0
2018-06-11 13:45:00,313.57,313.9,313.35,313.9,4125.0,312.7264,313.0555,312.507,313.0555,4125.0
2018-06-11 13:50:00,313.73,313.73,313.14,313.26,1517.0,312.886,312.886,312.2976,312.4172,1517.0
2018-06-11 13:55:00,312.88,313.25,312.86,313.08,4542.0,312.0383,312.4073,312.0183,312.2377,4542.0
2018-06-11 14:00:00,312.78,312.78,312.77,312.77,300.0,311.9385,311.9385,311.9286,311.9286,300.0
2018-06-11 14:05:00,312.57,312.75,312.22,312.54,2067.0,311.7291,311.9086,311.38,311.6992,2067.0
2018-06-11 14:10:00,312.32,312.94,312.2,312.69,6668.0,311.4798,312.0981,311.3601,311.8488,6668.0
2018-06-11 14:15:00,312.57,313.15,312.5,313.15,3071.0,311.7291,312.3075,311.6593,312.3075,3071.0
2018-06-11 14:20:00,313.01,313.14,312.53,312.71,2238.0,312.1679,312.2976,311.6892,311.8687,2238.0
2018-06-11 14:25:00,312.7,312.7,312.62,312.62,200.0,311.8588,311.8588,311.779,311.779,200.0
2018-06-11 14:30:00,312.85,313.15,312.53,312.65,4342.0,312.0083,312.3075,311.6892,311.8089,4342.0
2018-06-11 14:35:00,312.89,312.89,312.69,312.81,879.0,312.0482,312.0482,311.8488,311.9685,879.0
2018-06-11 14:40:00,312.66,312.88,312.62,312.82,800.0,311.8189,312.0383,311.779,311.9784,800.0
2018-06-11 14:45:00,312.69,312.83,312.21,312.63,4873.0,311.8488,311.9884,311.3701,311.7889,4873.0
2018-06-11 14:50:00,312.67,312.89,312.65,312.74,1901.0,311.8288,312.0482,311.8089,311.8986,1901.0
2018-06-11 14:55:00,312.78,313.25,312.73,313.2,1559.0,311.9385,312.4073,311.8887,312.3574,1559.0
2018-06-11 15:00:00,313.18,313.33,313.02,313.06,3174.0,312.3375,312.4871,312.1779,312.2178,3174.0
2018-06-11 15:05:00,313.16,313.26,313.01,313.26,4700.0,312.3175,312.4172,312.1679,312.4172,4700.0
2018-06-11 15:10:00,313.28,313.59,313.25,313.45,2166.0,312.4372,312.7464,312.4073,312.6067,2166.0
2018-06-11 15:15:00,313.4,313.48,313.13,313.35,4200.0,312.5569,312.6367,312.2876,312.507,4200.0
2018-06-11 15:20:00,313.32,313.36,313.22,313.22,1718.0,312.4771,312.517,312.3774,312.3774,1718.0
2018-06-11 15:25:00,313.22,313.35,313.21,313.22,1586.0,312.3774,312.507,312.3674,312.3774,1586.0
2018-06-11 15:30:00,313.18,313.42,313.07,313.19,2805.0,312.3375,312.5768,312.2278,312.3474,2805.0
2018-06-11 15:35:00,313.28,313.41,313.16,313.17,4491.0,312.4372,312.5668,312.3175,312.3275,4491.0
2018-06-11 15:40:00,313.12,313.12,312.87,312.99,4942.0,312.2776,312.2776,312.0283,312.148,4942.0
2018-06-11 15:45:00,312.94,313.17,312.87,312.96,3892.0,312.0981,312.3275,312.0283,312.1181,3892.0
2018-06-11 15:50:00,312.42,312.67,311.98,312.03,11592.0,311.5795,311.8288,311.1407,311.1906,11592.0
2018-06-11 15:55:00,312.06,312.37,311.87,311.92,22936.0,311.2205,311.5296,311.031,311.0809,22936.0
2018-06-12 09:30:00,311.71,312.36,311.71,312.09,4371.0,310.8714,311.5197,310.8714,311.2504,4371.0
2018-06-12 09:35:00,312.05,312.4,311.9,312.23,2847.0,311.2105,311.5596,311.0609,311.39,2847.0
2018-06-12 09:40:00,312.42,312.42,310.85,311.2,4181.0,311.5795,311.5795,310.0137,310.3628,4181.0
2018-06-12 09:45:00,310.9,312.14,310.9,311.58,2541.0,310.0636,311.3003,310.0636,310.7418,2541.0
2018-06-12 09:50:00,310.63,311.61,310.58,311.35,2604.0,309.7943,310.7717,309.7445,310.5124,2604.0
2018-06-12 09:55:00,311.49,311.75,311.23,311.75,800.0,310.652,310.9113,310.3927,310.9113,800.0
2018-06-12 10:00:00,311.78,311.78,310.96,311.2,1450.0,310.9412,310.9412,310.1234,310.3628,1450.0
2018-06-12 10:05:00,310.72,310.72,309.99,310.24,1939.0,309.8841,309.8841,309.156,309.4054,1939.0
2018-06-12 10:10:00,310.6,310.97,310.25,310.26,2521.0,309.7644,310.1334,309.4153,309.4253,2521.0
2018-06-12 10:15:00,310.43,310.81,309.83,310.14,1100.0,309.5949,309.9738,308.9965,309.3056,1100.0
2018-06-12 10:20:00,309.78,309.94,309.3,309.47,3489.0,308.9466,309.1062,308.4679,308.6374,3489.0
2018-06-12 10:25:00,309.26,309.7,309.15,309.7,5675.0,308.428,308.8668,308.3183,308.8668,5675.0
2018-06-12 10:30:00,309.7,309.7,309.31,309.31,4421.0,308.8668,308.8668,308.4779,308.4779,4421.0
2018-06-12 10:35:00,309.66,309.7,309.41,309.46,1850.0,308.8269,308.8668,308.5776,308.6275,1850.0
2018-06-12 10:40:00,309.49,309.6,309.26,309.42,1715.0,308.6574,308.7671,308.428,308.5876,1715.0
2018-06-12 10:45:00,309.39,309.48,309.05,309.37,1416.0,308.5577,308.6474,308.2186,308.5377,1416.0
2018-06-12 10:50:00,309.28,309.53,309.21,309.53,1600.0,308.448,308.6973,308.3781,308.6973,1600.0
2018-06-12 10:55:00,309.53,309.59,309.25,309.59,1450.0,308.6973,308.7571,308.418,308.7571,1450.0
2018-06-12 11:00:00,309.48,309.48,309.27,309.41,800.0,308.6474,308.6474,308.438,308.5776,800.0
2018-06-12 11:05:00,309.4,309.7,309.34,309.58,4701.0,308.5676,308.8668,308.5078,308.7471,4701.0
2018-06-12 11:10:00,309.54,309.64,309.36,309.36,800.0,308.7073,308.807,308.5277,308.5277,800.0
2018-06-12 11:15:00,309.47,309.47,309.24,309.25,900.0,308.6374,308.6374,308.4081,308.418,900.0
2018-06-12 11:20:00,309.47,309.63,309.35,309.56,1800.0,308.6374,308.797,308.5178,308.7272,1800.0
2018-06-12 11:25:00,309.7,310.07,309.5,309.94,3393.0,308.8668,309.2358,308.6674,309.1062,3393.0
2018-06-12 11:30:00,310.06,310.9,309.95,310.89,1975.0,309.2259,310.0636,309.1162,310.0536,1975.0
2018-06-12 11:35:00,310.8,310.8,310.09,310.25,2958.0,309.9639,309.9639,309.2558,309.4153,2958.0
2018-06-12 11:40:00,310.39,310.58,310.32,310.57,1000.0,309.555,309.7445,309.4852,309.7345,1000.0
2018-06-12 11:45:00,310.69,311.04,310.67,311.04,1700.0,309.8542,310.2032,309.8342,310.2032,1700.0
2018-06-12 11:50:00,311.28,311.37,310.94,310.94,2400.0,310.4426,310.5323,310.1035,310.1035,2400.0
2018-06-12 11:55:00,311.19,311.32,310.94,311.19,3376.0,310.3528,310.4825,310.1035,310.3528,3376.0
2018-06-12 12:00:00,310.94,311.16,310.7,310.7,900.0,310.1035,310.3229,309.8641,309.8641,900.0
2018-06-12 12:05:00,310.69,310.87,310.58,310.59,2700.0,309.8542,310.0337,309.7445,309.7544,2700.0
2018-06-12 12:10:00,310.69,310.75,310.45,310.75,1400.0,309.8542,309.914,309.6148,309.914,1400.0
2018-06-12 12:15:00,310.75,310.92,310.74,310.92,350.0,309.914,310.0835,309.904,310.0835,350.0
2018-06-12 12:20:00,310.82,310.86,310.78,310.79,1000.0,309.9838,310.0237,309.9439,309.9539,1000.0
2018-06-12 12:25:00,310.9,311.37,310.9,311.23,2645.0,310.0636,310.5323,310.0636,310.3927,2645.0
2018-06-12 12:30:00,311.47,311.68,311.47,311.67,1075.0,310.6321,310.8415,310.6321,310.8315,1075.0
2018-06-12 12:35:00,311.66,311.77,311.59,311.59,1150.0,310.8216,310.9313,310.7517,310.7517,1150.0
2018-06-12 12:40:00,311.63,311.63,311.44,311.44,925.0,310.7916,310.7916,310.6021,310.6021,925.0
2018-06-12 12:45:00,311.34,311.34,311.21,311.25,400.0,310.5024,310.5024,310.3728,310.4127,400.0
2018-06-12 12:50:00,311.46,311.67,311.28,311.67,1000.0,310.6221,310.8315,310.4426,310.8315,1000.0
2018-06-12 12:55:00,311.63,311.64,311.09,311.11,1995.0,310.7916,310.8016,310.2531,310.273,1995.0
2018-06-12 13:00:00,311.47,311.5,311.39,311.47,1466.0,310.6321,310.662,310.5523,310.6321,1466.0
2018-06-12 13:05:00,311.4,311.56,311.4,311.56,421.0,310.5623,310.7218,310.5623,310.7218,421.0
2018-06-12 13:10:00,311.37,311.49,310.78,310.79,1504.0,310.5323,310.652,309.9439,309.9539,1504.0
2018-06-12 13:15:00,310.85,310.86,310.1,310.22,5961.0,310.0137,310.0237,309.2657,309.3854,5961.0
2018-06-12 13:20:00,310.27,310.77,310.27,310.57,800.0,309.4353,309.9339,309.4353,309.7345,800.0
2018-06-12 13:25:00,310.46,310.46,310.13,310.14,1122.0,309.6248,309.6248,309.2957,309.3056,1122.0
2018-06-12 13:30:00,310.05,310.68,310.0,310.68,1542.0,309.2159,309.8442,309.166,309.8442,1542.0
2018-06-12 13:35:00,310.77,310.9,310.77,310.79,400.0,309.9339,310.0636,309.9339,309.9539,400.0
2018-06-12 13:40:00,310.74,310.81,310.6,310.6,1049.0,309.904,309.9738,309.7644,309.7644,1049.0
2018-06-12 13:45:00,310.68,310.91,310.67,310.79,2650.0,309.8442,310.0736,309.8342,309.9539,2650.0
2018-06-12 13:50:00,310.98,310.98,310.75,310.81,1000.0,310.1434,310.1434,309.914,309.9738,1000.0
2018-06-12 13:55:00,310.93,310.99,310.59,310.99,1100.0,310.0935,310.1534,309.7544,310.1534,1100.0
2018-06-12 14:00:00,310.83,311.12,310.83,311.05,937.0,309.9938,310.283,309.9938,310.2132,937.0
2018-06-12 14:05:00,310.92,310.98,310.78,310.81,900.0,310.0835,310.1434,309.9439,309.9738,900.0
2018-06-12 14:10:00,310.7,310.87,310.6,310.72,2158.0,309.8641,310.0337,309.7644,309.8841,2158.0
2018-06-12 14:15:00,310.72,310.85,310.68,310.68,2709.0,309.8841,310.0137,309.8442,309.8442,2709.0
2018-06-12 14:20:00,310.68,310.68,310.41,310.41,530.0,309.8442,309.8442,309.5749,309.5749,530.0
2018-06-12 14:25:00,310.43,310.43,310.0,310.06,3215.0,309.5949,309.5949,309.166,309.2259,3215.0
2018-06-12 14:30:00,310.15,310.15,309.58,309.58,2453.0,309.3156,309.3156,308.7471,308.7471,2453.0
2018-06-12 14:35:00,309.7,309.7,309.24,309.44,1775.0,308.8668,308.8668,308.4081,308.6075,1775.0
2018-06-12 14:40:00,309.26,309.47,309.14,309.34,2546.0,308.428,308.6374,308.3083,308.5078,2546.0
2018-06-12 14:45:00,309.23,309.34,309.09,309.09,1091.0,308.3981,308.5078,308.2585,308.2585,1091.0
2018-06-12 14:50:00,309.3,309.31,309.09,309.27,2039.0,308.4679,308.4779,308.2585,308.438,2039.0
2018-06-12 14:55:00,309.24,309.28,309.15,309.15,951.0,308.4081,308.448,308.3183,308.3183,951.0
2018-06-12 15:00:00,309.2,309.78,309.2,309.66,2240.0,308.3682,308.9466,308.3682,308.8269,2240.0
2018-06-12 15:05:00,309.84,310.0,309.83,309.86,3112.0,309.0064,309.166,308.9965,309.0264,3112.0
2018-06-12 15:10:00,310.02,310.06,309.97,310.0,550.0,309.186,309.2259,309.1361,309.166,550.0
2018-06-12 15:15:00,309.88,310.07,309.85,310.07,1400.0,309.0463,309.2358,309.0164,309.2358,1400.0
2018-06-12 15:20:00,310.08,310.13,309.75,309.75,1718.0,309.2458,309.2957,308.9167,308.9167,1718.0
2018-06-12 15:25:00,309.82,309.89,309.75,309.85,3245.0,308.9865,309.0563,308.9167,309.0164,3245.0
2018-06-12 15:30:00,309.79,309.79,309.67,309.75,4068.0,308.9566,308.9566,308.8369,308.9167,4068.0
2018-06-12 15:35:00,309.59,309.7,309.23,309.23,2646.0,308.7571,308.8668,308.3981,308.3981,2646.0
2018-06-12 15:40:00,309.31,309.38,309.1,309.14,3300.0,308.4779,308.5477,308.2684,308.3083,3300.0
2018-06-12 15:45:00,309.08,309.18,308.84,308.99,3733.0,308.2485,308.3482,308.0091,308.1587,3733.0
2018-06-12 15:50:00,309.15,309.56,309.15,309.35,6400.0,308.3183,308.7272,308.3183,308.5178,6400.0
2018-06-12 15:55:00,309.31,309.75,309.06,309.54,19858.0,308.4779,308.9167,308.2285,308.7073,19858.0
2018-06-13 09:30:00,310.12,310.12,308.48,309.53,8582.0,309.2857,309.2857,307.6501,308.6973,8582.0
2018-06-13 09:35:00,309.73,310.01,308.99,309.71,4084.0,308.8967,309.176,308.1587,308.8768,4084.0
2018-06-13 09:40:00,309.66,309.73,309.01,309.01,3575.0,308.8269,308.8967,308.1787,308.1787,3575.0
2018-06-13 09:45:00,309.06,309.21,308.6,308.69,2756.0,308.2285,308.3781,307.7698,307.8595,2756.0
2018-06-13 09:50:00,308.97,310.1,308.79,310.1,2790.0,308.1388,309.2657,307.9593,309.2657,2790.0
2018-06-13 09:55:00,309.99,312.71,309.99,311.15,7195.0,309.156,311.8687,309.156,310.3129,7195.0
2018-06-13 10:00:00,311.19,311.75,310.65,311.75,4495.0,310.3528,310.9113,309.8143,310.9113,4495.0
2018-06-13 10:05:00,311.8,312.3,311.41,311.9,4700.0,310.9612,311.4598,310.5722,311.0609,4700.0
2018-06-13 10:10:00,311.69,313.67,311.66,312.75,21375.0,310.8515,312.8261,310.8216,311.9086,21375.0
2018-06-13 10:15:00,312.39,312.82,312.32,312.4,12025.0,311.5496,311.9784,311.4798,311.5596,12025.0
2018-06-13 10:20:00,312.33,312.78,312.33,312.46,2500.0,311.4897,311.9385,311.4897,311.6194,2500.0
2018-06-13 10:25:00,312.56,312.78,311.37,311.37,4225.0,311.7191,311.9385,310.5323,310.5323,4225.0
2018-06-13 10:30:00,311.44,311.7,311.19,311.19,4200.0,310.6021,310.8614,310.3528,310.3528,4200.0
2018-06-13 10:35:00,311.37,311.78,311.37,311.52,1100.0,310.5323,310.9412,310.5323,310.6819,1100.0
2018-06-13 10:40:00,311.43,311.52,311.33,311.52,600.0,310.5922,310.6819,310.4924,310.6819,600.0
2018-06-13 10:45:00,311.51,311.51,311.03,311.16,1600.0,310.672,310.672,310.1932,310.3229,1600.0
2018-06-13 10:50:00,311.0,311.5,311.0,311.29,1200.0,310.1633,310.662,310.1633,310.4525,1200.0
2018-06-13 10:55:00,311.29,311.29,310.77,310.77,2426.0,310.4525,310.4525,309.9339,309.9339,2426.0
2018-06-13 11:00:00,310.93,311.43,310.87,311.43,1500.0,310.0935,310.5922,310.0337,310.5922,1500.0
2018-06-13 11:05:00,311.37,311.77,311.37,311.53,3770.0,310.5323,310.9313,310.5323,310.6919,3770.0
2018-06-13 11:10:00,311.44,311.44,311.11,311.4,1500.0,310.6021,310.6021,310.273,310.5623,1500.0
2018-06-13 11:15:00,311.54,311.65,311.54,311.65,800.0,310.7019,310.8116,310.7019,310.8116,800.0
2018-06-13 11:20:00,311.61,311.95,311.55,311.76,3770.0,310.7717,311.1108,310.7118,310.9213,3770.0
2018-06-13 11:25:00,311.59,311.77,311.35,311.62,3131.0,310.7517,310.9313,310.5124,310.7817,3131.0
2018-06-13 11:30:00,311.74,312.05,311.62,311.69,8360.0,310.9013,311.2105,310.7817,310.8515,8360.0
2018-06-13 11:35:00,311.76,312.31,311.71,312.05,5160.0,310.9213,311.4698,310.8714,311.2105,5160.0
2018-06-13 11:40:00,311.9,312.09,311.7,311.93,3641.0,311.0609,311.2504,310.8614,311.0908,3641.0
2018-06-13 11:45:00,312.09,312.22,311.96,312.05,1600.0,311.2504,311.38,311.1207,311.2105,1600.0
2018-06-13 11:50:00,312.0,312.74,311.91,312.72,4810.0,311.1606,311.8986,311.0709,311.8787,4810.0
2018-06-13 11:55:00,312.71,313.27,312.68,313.27,4366.0,311.8687,312.4272,311.8388,312.4272,4366.0
2018-06-13 12:00:00,312.94,313.33,312.79,312.91,4050.0,312.0981,312.4871,311.9485,312.0682,4050.0
2018-06-13 12:05:00,312.92,313.18,312.77,313.18,1660.0,312.0782,312.3375,311.9286,312.3375,1660.0
2018-06-13 12:10:00,313.32,313.42,313.1,313.21,3301.0,312.4771,312.5768,312.2577,312.3674,3301.0
2018-06-13 12:15:00,313.19,313.19,312.46,312.46,2100.0,312.3474,312.3474,311.6194,311.6194,2100.0
2018-06-13 12:20:00,312.19,312.58,312.13,312.57,1100.0,311.3501,311.7391,311.2903,311.7291,1100.0
2018-06-13 12:25:00,312.5,312.55,312.49,312.55,300.0,311.6593,311.7092,311.6493,311.7092,300.0
2018-06-13 12:30:00,312.38,312.38,312.22,312.22,1000.0,311.5396,311.5396,311.38,311.38,1000.0
2018-06-13 12:35:00,312.23,312.32,311.25,311.28,5499.0,311.39,311.4798,310.4127,310.4426,5499.0
2018-06-13 12:40:00,311.12,311.43,311.12,311.35,2432.0,310.283,310.5922,310.283,310.5124,2432.0
2018-06-13 12:45:00,311.18,311.27,311.01,311.15,2793.0,310.3428,310.4326,310.1733,310.3129,2793.0
2018-06-13 12:50:00,311.17,311.79,311.17,311.78,1965.0,310.3329,310.9512,310.3329,310.9412,1965.0
2018-06-13 12:55:00,311.79,312.03,311.29,311.63,3738.0,310.9512,311.1906,310.4525,310.7916,3738.0
2018-06-13 13:00:00,311.65,311.81,311.48,311.48,2126.0,310.8116,310.9711,310.642,310.642,2126.0
2018-06-13 13:05:00,311.49,311.49,311.19,311.19,1400.0,310.652,310.652,310.3528,310.3528,1400.0
2018-06-13 13:10:00,311.3,311.61,311.14,311.61,2750.0,310.4625,310.7717,310.303,310.7717,2750.0
2018-06-13 13:15:00,311.48,311.48,311.48,311.48,100.0,310.642,310.642,310.642,310.642,100.0
2018-06-13 13:20:00,311.51,311.52,311.39,311.39,335.0,310.672,310.6819,310.5523,310.5523,335.0
2018-06-13 13:25:00,311.35,311.42,311.13,311.14,616.0,310.5124,310.5822,310.293,310.303,616.0
2018-06-13 13:30:00,311.34,311.34,310.73,310.74,1839.0,310.5024,310.5024,309.8941,309.904,1839.0
2018-06-13 13:35:00,310.8,310.99,310.26,310.64,1959.0,309.9639,310.1534,309.4253,309.8043,1959.0
2018-06-13 13:40:00,310.81,310.82,310.45,310.59,1771.0,309.9738,309.9838,309.6148,309.7544,1771.0
2018-06-13 13:45:00,310.5,310.71,310.49,310.71,315.0,309.6647,309.8741,309.6547,309.8741,315.0
2018-06-13 13:50:00,310.72,310.89,310.41,310.42,1564.0,309.8841,310.0536,309.5749,309.5849,1564.0
2018-06-13 13:55:00,310.43,310.55,310.43,310.55,200.0,309.5949,309.7145,309.5949,309.7145,200.0
2018-06-13 14:00:00,310.2,310.2,309.35,309.35,900.0,309.3655,309.3655,308.5178,308.5178,900.0
2018-06-13 14:05:00,309.07,309.32,308.33,308.33,1954.0,308.2385,308.4878,307.5005,307.5005,1954.0
2018-06-13 14:10:00,308.78,309.62,308.77,309.62,1800.0,307.9493,308.787,307.9393,308.787,1800.0
2018-06-13 14:15:00,309.56,309.56,309.35,309.35,2394.0,308.7272,308.7272,308.5178,308.5178,2394.0
2018-06-13 14:20:00,309.13,309.47,308.6,308.75,2709.0,308.2984,308.6374,307.7698,307.9194,2709.0
2018-06-13 14:25:00,308.75,308.88,308.35,308.7,2819.0,307.9194,308.049,307.5205,307.8695,2819.0
2018-06-13 14:30:00,308.47,308.56,307.63,308.56,1750.0,307.6401,307.7299,306.8024,307.7299,1750.0
2018-06-13 14:35:00,308.56,308.67,308.42,308.52,1714.0,307.7299,307.8396,307.5903,307.69,1714.0
2018-06-13 14:40:00,308.78,308.97,308.5,308.5,3929.0,307.9493,308.1388,307.6701,307.6701,3929.0
2018-06-13 14:45:00,308.22,308.43,307.99,308.17,3020.0,307.3908,307.6002,307.1614,307.3409,3020.0
2018-06-13 14:50:00,308.6,308.8,308.43,308.51,2234.0,307.7698,307.9692,307.6002,307.68,2234.0
2018-06-13 14:55:00,308.98,309.61,308.83,309.59,2870.0,308.1488,308.7771,307.9992,308.7571,2870.0
2018-06-13 15:00:00,309.89,310.48,309.89,310.48,1630.0,309.0563,309.6447,309.0563,309.6447,1630.0
2018-06-13 15:05:00,310.48,310.62,310.24,310.27,3533.0,309.6447,309.7843,309.4054,309.4353,3533.0
2018-06-13 15:10:00,310.25,310.25,309.8,309.8,1897.0,309.4153,309.4153,308.9666,308.9666,1897.0
2018-06-13 15:15:00,309.8,310.06,309.8,309.87,700.0,308.9666,309.2259,308.9666,309.0364,700.0
2018-06-13 15:20:00,310.05,310.14,309.98,309.98,1750.0,309.2159,309.3056,309.1461,309.1461,1750.0
2018-06-13 15:25:00,309.96,309.99,308.09,308.26,9425.0,309.1261,309.156,307.2612,307.4307,9425.0
2018-06-13 15:30:00,308.29,308.72,308.19,308.53,4505.0,307.4606,307.8895,307.3609,307.7,4505.0
2018-06-13 15:35:00,308.4,308.54,308.1,308.15,6844.0,307.5703,307.7099,307.2711,307.321,6844.0
2018-06-13 15:40:00,308.26,308.32,307.94,308.27,5551.0,307.4307,307.4905,307.1116,307.4407,5551.0
2018-06-13 15:45:00,308.14,308.31,308.04,308.23,4791.0,307.311,307.4806,307.2113,307.4008,4791.0
2018-06-13 15:50:00,308.08,308.57,308.0,308.33,5648.0,307.2512,307.7399,307.1714,307.5005,5648.0
2018-06-13 15:55:00,308.36,308.65,308.05,308.32,18727.0,307.5304,307.8196,307.2213,307.4905,18727.0
2018-06-14 09:30:00,309.94,309.99,307.57,309.19,7598.0,309.1062,309.156,306.7426,308.3582,7598.0
2018-06-14 09:35:00,308.77,309.86,308.42,309.62,3880.0,307.9393,309.0264,307.5903,308.787,3880.0
2018-06-14 09:40:00,309.57,310.44,309.47,310.0,3287.0,308.7372,309.6048,308.6374,309.166,3287.0
2018-06-14 09:45:00,309.86,309.86,309.52,309.52,700.0,309.0264,309.0264,308.6873,308.6873,700.0
2018-06-14 09:50:00,309.2,310.22,309.01,309.01,3052.0,308.3682,309.3854,308.1787,308.1787,3052.0
2018-06-14 09:55:00,309.47,309.8,309.24,309.68,1396.0,308.6374,308.9666,308.4081,308.8469,1396.0
2018-06-14 10:00:00,309.53,309.92,309.52,309.85,3655.0,308.6973,309.0862,308.6873,309.0164,3655.0
2018-06-14 10:05:00,309.97,310.6,309.71,310.4,3055.0,309.1361,309.7644,308.8768,309.5649,3055.0
2018-06-14 10:10:00,310.4,311.96,310.29,311.52,8900.0,309.5649,311.1207,309.4552,310.6819,8900.0
2018-06-14 10:15:00,311.51,312.72,311.51,312.72,4327.0,310.672,311.8787,310.672,311.8787,4327.0
2018-06-14 10:20:00,312.72,313.67,312.72,313.0,6840.0,311.8787,312.8261,311.8787,312.1579,6840.0
2018-06-14 10:25:00,312.96,313.73,312.95,313.63,2991.0,312.1181,312.886,312.1081,312.7863,2991.0
2018-06-14 10:30:00,313.72,313.92,313.49,313.7,2498.0,312.876,313.0755,312.6466,312.8561,2498.0
2018-06-14 10:35:00,313.66,313.67,312.72,312.96,2350.0,312.8162,312.8261,311.8787,312.1181,2350.0
2018-06-14 10:40:00,312.76,313.55,312.68,313.29,6500.0,311.9186,312.7065,311.8388,312.4472,6500.0
2018-06-14 10:45:00,313.28,313.36,312.91,313.1,1000.0,312.4372,312.517,312.0682,312.2577,1000.0
2018-06-14 10:50:00,313.11,313.15,313.0,313.07,921.0,312.2677,312.3075,312.1579,312.2278,921.0
2018-06-14 10:55:00,313.1,313.12,312.66,312.72,5260.0,312.2577,312.2776,311.8189,311.8787,5260.0
2018-06-14 11:00:00,312.68,312.68,311.75,312.0,2450.0,311.8388,311.8388,310.9113,311.1606,2450.0
2018-06-14 11:05:00,312.24,312.37,311.95,312.21,3350.0,311.4,311.5296,311.1108,311.3701,3350.0
2018-06-14 11:10:00,311.93,312.41,311.91,312.3,1700.0,311.0908,311.5695,311.0709,311.4598,1700.0
2018-06-14 11:15:00,312.42,312.81,312.41,312.57,1850.0,311.5795,311.9685,311.5695,311.7291,1850.0
2018-06-14 11:20:00,312.84,313.4,312.66,313.4,2306.0,311.9984,312.5569,311.8189,312.5569,2306.0
2018-06-14 11:25:00,313.41,313.76,313.41,313.65,2150.0,312.5668,312.9159,312.5668,312.8062,2150.0
2018-06-14 11:30:00,313.68,314.05,313.68,313.92,1866.0,312.8361,313.2051,312.8361,313.0755,1866.0
2018-06-14 11:35:00,314.01,314.24,313.84,314.16,2600.0,313.1652,313.3946,312.9957,313.3148,2600.0
2018-06-14 11:40:00,314.33,314.45,314.21,314.4,4674.0,313.4844,313.604,313.3647,313.5542,4674.0
2018-06-14 11:45:00,314.42,314.74,314.18,314.29,4350.0,313.5741,313.8933,313.3348,313.4445,4350.0
2018-06-14 11:50:00,314.48,314.6,314.37,314.44,3100.0,313.634,313.7536,313.5243,313.5941,3100.0
2018-06-14 11:55:00,314.4,314.58,314.33,314.38,3558.0,313.5542,313.7337,313.4844,313.5342,3558.0
2018-06-14 12:00:00,314.42,315.8,314.42,315.69,10797.0,313.5741,314.9504,313.5741,314.8407,10797.0
2018-06-14 12:05:00,315.59,315.81,315.1,315.1,2100.0,314.741,314.9604,314.2523,314.2523,2100.0
2018-06-14 12:10:00,315.1,315.1,314.72,314.77,1225.0,314.2523,314.2523,313.8733,313.9232,1225.0
2018-06-14 12:15:00,314.84,314.92,314.59,314.92,2759.0,313.993,314.0728,313.7437,314.0728,2759.0
2018-06-14 12:20:00,314.9,315.38,314.87,314.94,900.0,314.0528,314.5315,314.0229,314.0927,900.0
2018-06-14 12:25:00,314.94,315.53,314.94,315.53,1165.0,314.0927,314.6811,314.0927,314.6811,1165.0
2018-06-14 12:30:00,315.73,316.45,315.72,316.45,5382.0,314.8806,315.5987,314.8706,315.5987,5382.0
2018-06-14 12:35:00,316.44,316.44,315.39,315.39,3500.0,315.5887,315.5887,314.5415,314.5415,3500.0
2018-06-14 12:40:00,315.41,315.64,315.37,315.64,700.0,314.5615,314.7908,314.5216,314.7908,700.0
2018-06-14 12:45:00,315.7,315.9,315.48,315.48,1900.0,314.8507,315.0501,314.6313,314.6313,1900.0
2018-06-14 12:50:00,315.62,316.19,315.21,315.86,4505.0,314.7709,315.3394,314.362,315.0103,4505.0
2018-06-14 12:55:00,315.74,315.77,315.49,315.62,2500.0,314.8906,314.9205,314.6412,314.7709,2500.0
2018-06-14 13:00:00,315.51,315.58,315.28,315.28,2431.0,314.6612,314.731,314.4318,314.4318,2431.0
2018-06-14 13:05:00,315.24,315.46,315.24,315.35,1200.0,314.3919,314.6113,314.3919,314.5016,1200.0
2018-06-14 13:10:00,315.28,315.62,315.17,315.61,732.0,314.4318,314.7709,314.3221,314.7609,732.0
2018-06-14 13:15:00,315.5,316.1,315.5,316.1,3459.0,314.6512,315.2496,314.6512,315.2496,3459.0
2018-06-14 13:20:00,316.09,316.21,315.8,316.14,3724.0,315.2396,315.3593,314.9504,315.2895,3724.0
2018-06-14 13:25:00,316.25,317.35,316.07,316.99,7280.0,315.3992,316.4962,315.2197,316.1372,7280.0
2018-06-14 13:30:00,317.15,317.82,317.14,317.54,8781.0,316.2968,316.965,316.2868,316.6857,8781.0
2018-06-14 13:35:00,317.56,317.61,316.97,316.97,3967.0,316.7057,316.7555,316.1173,316.1173,3967.0
2018-06-14 13:40:00,317.0,317.04,316.65,316.66,3676.0,316.1472,316.1871,315.7981,315.8081,3676.0
2018-06-14 13:45:00,316.5,316.5,316.12,316.16,1592.0,315.6485,315.6485,315.2696,315.3094,1592.0
2018-06-14 13:50:00,316.15,316.43,316.05,316.24,4183.0,315.2995,315.5787,315.1997,315.3892,4183.0
2018-06-14 13:55:00,316.34,316.42,316.27,316.3,1100.0,315.489,315.5687,315.4191,315.4491,1100.0
2018-06-14 14:00:00,316.37,316.37,315.86,315.86,2300.0,315.5189,315.5189,315.0103,315.0103,2300.0
2018-06-14 14:05:00,316.01,316.15,315.91,315.91,1873.0,315.1598,315.2995,315.0601,315.0601,1873.0
2018-06-14 14:10:00,315.9,315.91,314.71,314.86,8888.0,315.0501,315.0601,313.8633,314.0129,8888.0
2018-06-14 14:15:00,314.72,315.0,314.24,314.4,7854.0,313.8733,314.1526,313.3946,313.5542,7854.0
2018-06-14 14:20:00,314.58,315.63,314.46,315.49,4860.0,313.7337,314.7809,313.614,314.6412,4860.0
2018-06-14 14:25:00,315.63,315.79,315.32,315.41,4707.0,314.7809,314.9404,314.4717,314.5615,4707.0
2018-06-14 14:30:00,315.5,315.53,315.12,315.12,3150.0,314.6512,314.6811,314.2722,314.2722,3150.0
2018-06-14 14:35:00,314.98,315.45,314.92,315.44,2100.0,314.1326,314.6014,314.0728,314.5914,2100.0
2018-06-14 14:40:00,315.18,315.35,315.1,315.11,3669.0,314.3321,314.5016,314.2523,314.2623,3669.0
2018-06-14 14:45:00,315.16,315.5,315.15,315.24,2404.0,314.3121,314.6512,314.3022,314.3919,2404.0
2018-06-14 14:50:00,315.3,315.48,315.05,315.36,4522.0,314.4518,314.6313,314.2024,314.5116,4522.0
2018-06-14 14:55:00,315.45,316.87,315.45,316.25,16370.0,314.6014,316.0175,314.6014,315.3992,16370.0
2018-06-14 15:00:00,316.08,316.31,315.79,316.03,9180.0,315.2297,315.459,314.9404,315.1798,9180.0
2018-06-14 15:05:00,315.86,315.99,315.07,315.17,4400.0,315.0103,315.1399,314.2224,314.3221,4400.0
2018-06-14 15:10:00,315.17,315.51,314.7,315.51,5686.0,314.3221,314.6612,313.8534,314.6612,5686.0
2018-06-14 15:15:00,315.47,315.69,315.39,315.5,3798.0,314.6213,314.8407,314.5415,314.6512,3798.0
2018-06-14 15:20:00,315.56,315.74,315.43,315.54,5704.0,314.7111,314.8906,314.5814,314.6911,5704.0
2018-06-14 15:25:00,315.54,315.54,315.32,315.41,3588.0,314.6911,314.6911,314.4717,314.5615,3588.0
2018-06-14 15:30:00,315.32,315.63,315.25,315.49,1700.0,314.4717,314.7809,314.4019,314.6412,1700.0
2018-06-14 15:35:00,315.45,315.55,315.26,315.39,6391.0,314.6014,314.7011,314.4119,314.5415,6391.0
2018-06-14 15:40:00,315.48,316.12,315.48,315.81,5325.0,314.6313,315.2696,314.6313,314.9604,5325.0
2018-06-14 15:45:00,315.74,315.74,315.49,315.67,9473.0,314.8906,314.8906,314.6412,314.8208,9473.0
2018-06-14 15:50:00,315.37,315.43,314.96,315.09,11242.0,314.5216,314.5814,314.1127,314.2423,11242.0
2018-06-14 15:55:00,315.2,315.81,315.09,315.69,25300.0,314.352,314.9604,314.2423,314.8407,25300.0
2018-06-15 09:30:00,316.9,320.7,315.61,316.39,154192.0,316.0475,319.8372,314.7609,315.5388,154192.0
2018-06-15 09:35:00,316.68,318.63,316.3,318.01,10680.0,315.828,317.7728,315.4491,317.1545,10680.0
2018-06-15 09:40:00,318.0,318.64,316.68,316.69,4313.0,317.1445,317.7828,315.828,315.838,4313.0
2018-06-15 09:45:00,316.71,318.2,316.5,318.2,5410.0,315.858,317.344,315.6485,317.344,5410.0
2018-06-15 09:50:00,317.83,318.0,315.9,316.03,4697.0,316.975,317.1445,315.0501,315.1798,4697.0
2018-06-15 09:55:00,316.09,316.09,314.54,314.87,6425.0,315.2396,315.2396,313.6938,314.0229,6425.0
2018-06-15 10:00:00,315.19,315.7,313.48,313.81,11793.0,314.3421,314.8507,312.6367,312.9658,11793.0
2018-06-15 10:05:00,313.62,313.94,312.74,313.4,3310.0,312.7763,313.0954,311.8986,312.5569,3310.0
2018-06-15 10:10:00,313.62,313.9,312.91,313.02,2389.0,312.7763,313.0555,312.0682,312.1779,2389.0
2018-06-15 10:15:00,313.65,313.94,313.14,313.29,3161.0,312.8062,313.0954,312.2976,312.4472,3161.0
2018-06-15 10:20:00,313.41,314.54,313.4,314.01,2842.0,312.5668,313.6938,312.5569,313.1652,2842.0
2018-06-15 10:25:00,314.24,314.5,312.56,312.69,5863.0,313.3946,313.6539,311.7191,311.8488,5863.0
2018-06-15 10:30:00,312.68,312.68,311.01,311.6,7620.0,311.8388,311.8388,310.1733,310.7617,7620.0
2018-06-15 10:35:00,311.69,312.11,310.35,310.36,4161.0,310.8515,311.2703,309.5151,309.525,4161.0
2018-06-15 10:40:00,310.74,312.07,310.42,311.86,4250.0,309.904,311.2304,309.5849,311.021,4250.0
2018-06-15 10:45:00,312.43,312.7,312.31,312.41,3100.0,311.5895,311.8588,311.4698,311.5695,3100.0
2018-06-15 10:50:00,312.68,312.85,310.67,310.89,6525.0,311.8388,312.0083,309.8342,310.0536,6525.0
2018-06-15 10:55:00,311.0,312.31,310.7,311.63,1700.0,310.1633,311.4698,309.8641,310.7916,1700.0
2018-06-15 11:00:00,311.84,312.28,310.76,311.13,3187.0,311.0011,311.4399,309.924,310.293,3187.0
2018-06-15 11:05:00,311.57,311.74,311.25,311.39,3261.0,310.7318,310.9013,310.4127,310.5523,3261.0
2018-06-15 11:10:00,311.54,311.7,311.43,311.63,1621.0,310.7019,310.8614,310.5922,310.7916,1621.0
2018-06-15 11:15:00,311.34,311.46,310.98,311.46,1200.0,310.5024,310.6221,310.1434,310.6221,1200.0
2018-06-15 11:20:00,311.44,311.67,311.24,311.24,5150.0,310.6021,310.8315,310.4027,310.4027,5150.0
2018-06-15 11:25:00,311.26,311.4,310.81,311.4,3300.0,310.4226,310.5623,309.9738,310.5623,3300.0
2018-06-15 11:30:00,311.45,312.04,311.3,311.57,3790.0,310.6121,311.2005,310.4625,310.7318,3790.0
2018-06-15 11:35:00,311.33,311.43,310.76,311.18,1600.0,310.4924,310.5922,309.924,310.3428,1600.0
2018-06-15 11:40:00,311.21,311.36,311.04,311.31,1600.0,310.3728,310.5224,310.2032,310.4725,1600.0
2018-06-15 11:45:00,311.25,311.49,310.98,311.4,2345.0,310.4127,310.652,310.1434,310.5623,2345.0
2018-06-15 11:50:00,311.18,312.12,310.98,311.87,2300.0,310.3428,311.2803,310.1434,311.031,2300.0
2018-06-15 11:55:00,311.91,311.99,311.48,311.96,2800.0,311.0709,311.1507,310.642,311.1207,2800.0
2018-06-15 12:00:00,311.93,312.55,311.93,312.21,2510.0,311.0908,311.7092,311.0908,311.3701,2510.0
2018-06-15 12:05:00,312.28,312.79,311.84,312.74,5144.0,311.4399,311.9485,311.0011,311.8986,5144.0
2018-06-15 12:10:00,312.7,313.24,312.61,313.18,2735.0,311.8588,312.3973,311.769,312.3375,2735.0
2018-06-15 12:15:00,313.29,313.29,312.54,312.96,2234.0,312.4472,312.4472,311.6992,312.1181,2234.0
2018-06-15 12:20:00,312.88,313.25,312.82,312.85,3063.0,312.0383,312.4073,311.9784,312.0083,3063.0
2018-06-15 12:25:00,313.05,313.2,313.05,313.1,1400.0,312.2078,312.3574,312.2078,312.2577,1400.0
2018-06-15 12:30:00,313.04,313.04,312.78,312.85,1600.0,312.1978,312.1978,311.9385,312.0083,1600.0
2018-06-15 12:35:00,313.07,313.48,313.07,313.48,1900.0,312.2278,312.6367,312.2278,312.6367,1900.0
2018-06-15 12:40:00,313.45,313.73,313.25,313.57,2818.0,312.6067,312.886,312.4073,312.7264,2818.0
2018-06-15 12:45:00,313.7,313.87,313.26,313.26,3369.0,312.8561,313.0256,312.4172,312.4172,3369.0
2018-06-15 12:50:00,313.33,313.8,313.32,313.8,2258.0,312.4871,312.9558,312.4771,312.9558,2258.0
2018-06-15 12:55:00,313.98,314.0,313.68,314.0,2000.0,313.1353,313.1553,312.8361,313.1553,2000.0
2018-06-15 13:00:00,313.89,314.16,313.52,313.53,3624.0,313.0456,313.3148,312.6765,312.6865,3624.0
2018-06-15 13:05:00,313.53,313.86,313.35,313.77,6682.0,312.6865,313.0156,312.507,312.9259,6682.0
2018-06-15 13:10:00,313.91,313.91,313.34,313.38,1300.0,313.0655,313.0655,312.497,312.5369,1300.0
2018-06-15 13:15:00,313.41,313.44,313.19,313.37,1357.0,312.5668,312.5968,312.3474,312.527,1357.0
2018-06-15 13:20:00,313.37,313.37,313.09,313.2,1211.0,312.527,312.527,312.2477,312.3574,1211.0
2018-06-15 13:25:00,313.33,313.34,312.67,312.84,3501.0,312.4871,312.497,311.8288,311.9984,3501.0
2018-06-15 13:30:00,312.74,312.87,312.64,312.7,700.0,311.8986,312.0283,311.7989,311.8588,700.0
2018-06-15 13:35:00,312.7,312.76,312.53,312.64,1795.0,311.8588,311.9186,311.6892,311.7989,1795.0
2018-06-15 13:40:00,312.79,313.1,312.48,313.1,7757.0,311.9485,312.2577,311.6393,312.2577,7757.0
2018-06-15 13:45:00,312.8,313.18,312.8,313.18,1790.0,311.9585,312.3375,311.9585,312.3375,1790.0
2018-06-15 13:50:00,312.98,313.11,312.7,313.01,2205.0,312.138,312.2677,311.8588,312.1679,2205.0
2018-06-15 13:55:00,312.97,313.31,312.95,313.17,6045.0,312.128,312.4671,312.1081,312.3275,6045.0
2018-06-15 14:00:00,313.18,313.8,313.05,313.33,18693.0,312.3375,312.9558,312.2078,312.4871,18693.0
2018-06-15 14:05:00,313.14,313.59,312.91,313.59,4850.0,312.2976,312.7464,312.0682,312.7464,4850.0
2018-06-15 14:10:00,313.46,313.76,313.39,313.68,2363.0,312.6167,312.9159,312.5469,312.8361,2363.0
2018-06-15 14:15:00,313.67,313.93,313.67,313.9,2499.0,312.8261,313.0854,312.8261,313.0555,2499.0
2018-06-15 14:20:00,313.96,314.36,313.89,314.3,2728.0,313.1154,313.5143,313.0456,313.4544,2728.0
2018-06-15 14:25:00,314.38,314.85,314.25,314.85,3890.0,313.5342,314.003,313.4046,314.003,3890.0
2018-06-15 14:30:00,315.0,315.1,314.71,314.71,4855.0,314.1526,314.2523,313.8633,313.8633,4855.0
2018-06-15 14:35:00,314.69,314.88,314.2,314.88,3916.0,313.8434,314.0329,313.3547,314.0329,3916.0
2018-06-15 14:40:00,315.0,315.32,314.81,314.82,5864.0,314.1526,314.4717,313.9631,313.9731,5864.0
2018-06-15 14:45:00,314.87,315.07,314.65,314.78,4133.0,314.0229,314.2224,313.8035,313.9332,4133.0
2018-06-15 14:50:00,314.65,315.24,314.62,315.24,1714.0,313.8035,314.3919,313.7736,314.3919,1714.0
2018-06-15 14:55:00,315.25,315.35,314.9,315.0,4366.0,314.4019,314.5016,314.0528,314.1526,4366.0
2018-06-15 15:00:00,314.94,315.0,314.23,314.46,4273.0,314.0927,314.1526,313.3846,313.614,4273.0
2018-06-15 15:05:00,314.42,314.83,314.39,314.6,6436.0,313.5741,313.983,313.5442,313.7536,6436.0
2018-06-15 15:10:00,314.68,314.8,314.51,314.51,3393.0,313.8334,313.9531,313.6639,313.6639,3393.0
2018-06-15 15:15:00,314.6,314.7,314.31,314.44,5268.0,313.7536,313.8534,313.4644,313.5941,5268.0
2018-06-15 15:20:00,314.44,314.8,314.22,314.75,9057.0,313.5941,313.9531,313.3747,313.9032,9057.0
2018-06-15 15:25:00,314.73,315.11,314.65,315.04,6852.0,313.8833,314.2623,313.8035,314.1925,6852.0
2018-06-15 15:30:00,314.88,315.0,314.6,314.79,5685.0,314.0329,314.1526,313.7536,313.9431,5685.0
2018-06-15 15:35:00,314.58,314.77,314.57,314.72,4545.0,313.7337,313.9232,313.7237,313.8733,4545.0
2018-06-15 15:40:00,314.77,314.81,314.6,314.74,8014.0,313.9232,313.9631,313.7536,313.8933,8014.0
2018-06-15 15:45:00,314.79,315.03,314.73,314.9,13714.0,313.9431,314.1825,313.8833,314.0528,13714.0
2018-06-15 15:50:00,315.02,315.33,314.89,314.94,25793.0,314.1725,314.4817,314.0429,314.0927,25793.0
2018-06-15 15:55:00,315.0,315.64,314.9,315.32,36091.0,314.1526,314.7908,314.0528,314.4717,36091.0
2018-06-18 09:30:00,312.26,313.2,311.04,311.48,10464.0,311.4199,312.3574,310.2032,310.642,10464.0
2018-06-18 09:35:00,311.66,312.26,310.75,311.12,9665.0,310.8216,311.4199,309.914,310.283,9665.0
2018-06-18 09:40:00,311.28,311.6,310.45,311.6,10777.0,310.4426,310.7617,309.6148,310.7617,10777.0
2018-06-18 09:45:00,311.31,311.31,309.71,310.69,20749.0,310.4725,310.4725,308.8768,309.8542,20749.0
2018-06-18 09:50:00,310.93,312.4,310.7,310.7,16350.0,310.0935,311.5596,309.8641,309.8641,16350.0
2018-06-18 09:55:00,310.9,312.02,310.9,311.68,2898.0,310.0636,311.1806,310.0636,310.8415,2898.0
2018-06-18 10:00:00,311.65,312.12,311.41,311.76,5533.0,310.8116,311.2803,310.5722,310.9213,5533.0
2018-06-18 10:05:00,311.75,312.84,311.75,312.84,2900.0,310.9113,311.9984,310.9113,311.9984,2900.0
2018-06-18 10:10:00,312.61,313.05,312.5,312.85,2737.0,311.769,312.2078,311.6593,312.0083,2737.0
2018-06-18 10:15:00,313.09,313.5,312.9,313.5,2876.0,312.2477,312.6566,312.0582,312.6566,2876.0
2018-06-18 10:20:00,313.76,314.66,313.76,314.23,5347.0,312.9159,313.8135,312.9159,313.3846,5347.0
2018-06-18 10:25:00,314.13,314.13,313.42,313.42,1400.0,313.2849,313.2849,312.5768,312.5768,1400.0
2018-06-18 10:30:00,313.46,313.82,313.29,313.4,1700.0,312.6167,312.9757,312.4472,312.5569,1700.0
2018-06-18 10:35:00,313.12,314.47,313.1,314.24,3433.0,312.2776,313.624,312.2577,313.3946,3433.0
2018-06-18 10:40:00,314.28,314.65,313.91,314.03,2000.0,313.4345,313.8035,313.0655,313.1852,2000.0
2018-06-18 10:45:00,314.18,314.34,313.65,313.65,2700.0,313.3348,313.4943,312.8062,312.8062,2700.0
2018-06-18 10:50:00,313.65,314.11,313.53,313.61,2516.0,312.8062,313.265,312.6865,312.7663,2516.0
2018-06-18 10:55:00,313.78,313.89,312.99,313.7,7000.0,312.9358,313.0456,312.148,312.8561,7000.0
2018-06-18 11:00:00,313.88,314.55,313.8,313.8,2800.0,313.0356,313.7038,312.9558,312.9558,2800.0
2018-06-18 11:05:00,313.86,313.9,313.22,313.53,2933.0,313.0156,313.0555,312.3774,312.6865,2933.0
2018-06-18 11:10:00,313.53,314.34,313.53,314.0,2400.0,312.6865,313.4943,312.6865,313.1553,2400.0
2018-06-18 11:15:00,313.85,314.09,313.79,314.09,2731.0,313.0057,313.245,312.9458,313.245,2731.0
2018-06-18 11:20:00,314.0,314.12,313.36,313.36,4629.0,313.1553,313.2749,312.517,312.517,4629.0
2018-06-18 11:25:00,313.39,313.41,313.05,313.06,3494.0,312.5469,312.5668,312.2078,312.2178,3494.0
2018-06-18 11:30:00,313.27,313.33,312.95,312.95,2095.0,312.4272,312.4871,312.1081,312.1081,2095.0
2018-06-18 11:35:00,312.9,313.02,312.59,313.02,2250.0,312.0582,312.1779,311.749,312.1779,2250.0
2018-06-18 11:40:00,313.06,313.06,311.96,311.96,2570.0,312.2178,312.2178,311.1207,311.1207,2570.0
2018-06-18 11:45:00,311.76,312.65,311.76,312.49,2223.0,310.9213,311.8089,310.9213,311.6493,2223.0
2018-06-18 11:50:00,312.41,312.7,312.28,312.56,3230.0,311.5695,311.8588,311.4399,311.7191,3230.0
2018-06-18 11:55:00,312.61,312.73,312.29,312.44,5375.0,311.769,311.8887,311.4499,311.5995,5375.0
2018-06-18 12:00:00,312.56,313.07,312.37,312.81,3849.0,311.7191,312.2278,311.5296,311.9685,3849.0
2018-06-18 12:05:00,312.91,313.09,312.86,313.09,1216.0,312.0682,312.2477,312.0183,312.2477,1216.0
2018-06-18 12:10:00,312.97,313.01,312.19,312.19,2900.0,312.128,312.1679,311.3501,311.3501,2900.0
2018-06-18 12:15:00,312.4,312.4,312.05,312.3,4451.0,311.5596,311.5596,311.2105,311.4598,4451.0
2018-06-18 12:20:00,312.26,312.46,311.98,312.46,2000.0,311.4199,311.6194,311.1407,311.6194,2000.0
2018-06-18 12:25:00,312.2,312.2,311.94,311.94,1850.0,311.3601,311.3601,311.1008,311.1008,1850.0
2018-06-18 12:30:00,312.11,312.23,312.06,312.21,800.0,311.2703,311.39,311.2205,311.3701,800.0
2018-06-18 12:35:00,312.35,312.35,311.98,311.98,1300.0,311.5097,311.5097,311.1407,311.1407,1300.0
2018-06-18 12:40:00,312.14,312.24,312.04,312.13,1250.0,311.3003,311.4,311.2005,311.2903,1250.0
2018-06-18 12:45:00,312.4,312.62,312.3,312.4,1250.0,311.5596,311.779,311.4598,311.5596,1250.0
2018-06-18 12:50:00,312.33,312.54,312.22,312.22,400.0,311.4897,311.6992,311.38,311.38,400.0
2018-06-18 12:55:00,312.65,312.71,312.65,312.71,600.0,311.8089,311.8687,311.8089,311.8687,600.0
2018-06-18 13:00:00,313.0,313.25,313.0,313.1,720.0,312.1579,312.4073,312.1579,312.2577,720.0
2018-06-18 13:05:00,313.0,313.3,312.99,313.16,1500.0,312.1579,312.4571,312.148,312.3175,1500.0
2018-06-18 13:10:00,313.17,313.17,313.02,313.02,200.0,312.3275,312.3275,312.1779,312.1779,200.0
2018-06-18 13:15:00,312.9,313.16,312.75,312.82,1288.0,312.0582,312.3175,311.9086,311.9784,1288.0
2018-06-18 13:20:00,312.93,312.94,312.82,312.82,298.0,312.0881,312.0981,311.9784,311.9784,298.0
2018-06-18 13:25:00,312.9,312.91,312.65,312.91,400.0,312.0582,312.0682,311.8089,312.0682,400.0
2018-06-18 13:30:00,312.94,313.2,312.68,312.87,2500.0,312.0981,312.3574,311.8388,312.0283,2500.0
2018-06-18 13:35:00,312.94,312.99,312.14,312.38,2514.0,312.0981,312.148,311.3003,311.5396,2514.0
2018-06-18 13:40:00,312.5,312.51,312.36,312.43,1200.0,311.6593,311.6693,311.5197,311.5895,1200.0
2018-06-18 13:45:00,312.48,312.55,312.28,312.49,3400.0,311.6393,311.7092,311.4399,311.6493,3400.0
2018-06-18 13:50:00,312.41,312.68,312.37,312.6,4030.0,311.5695,311.8388,311.5296,311.759,4030.0
2018-06-18 13:55:00,312.5,312.72,312.5,312.72,754.0,311.6593,311.8787,311.6593,311.8787,754.0
2018-06-18 14:00:00,312.79,312.84,312.41,312.5,2812.0,311.9485,311.9984,311.5695,311.6593,2812.0
2018-06-18 14:05:00,312.78,313.63,312.66,313.48,5405.0,311.9385,312.7863,311.8189,312.6367,5405.0
2018-06-18 14:10:00,313.32,313.37,312.9,313.04,4987.0,312.4771,312.527,312.0582,312.1978,4987.0
2018-06-18 14:15:00,313.14,313.75,313.14,313.52,2000.0,312.2976,312.9059,312.2976,312.6765,2000.0
2018-06-18 14:20:00,313.8,314.09,313.59,313.85,5294.0,312.9558,313.245,312.7464,313.0057,5294.0
2018-06-18 14:25:00,314.09,314.35,313.69,313.96,11407.0,313.245,313.5043,312.8461,313.1154,11407.0
2018-06-18 14:30:00,314.14,314.9,313.99,314.7,20249.0,313.2949,314.0528,313.1453,313.8534,20249.0
2018-06-18 14:35:00,314.77,314.77,314.31,314.47,2000.0,313.9232,313.9232,313.4644,313.624,2000.0
2018-06-18 14:40:00,314.68,315.0,314.63,314.76,1700.0,313.8334,314.1526,313.7836,313.9132,1700.0
2018-06-18 14:45:00,314.69,314.7,314.35,314.38,900.0,313.8434,313.8534,313.5043,313.5342,900.0
2018-06-18 14:50:00,314.21,314.21,313.88,314.04,2154.0,313.3647,313.3647,313.0356,313.1951,2154.0
2018-06-18 14:55:00,314.13,314.46,314.06,314.33,2200.0,313.2849,313.614,313.2151,313.4844,2200.0
2018-06-18 15:00:00,314.1,314.22,313.9,313.9,2950.0,313.255,313.3747,313.0555,313.0555,2950.0
2018-06-18 15:05:00,313.91,314.22,313.76,314.18,8695.0,313.0655,313.3747,312.9159,313.3348,8695.0
2018-06-18 15:10:00,314.25,314.39,314.18,314.38,1812.0,313.4046,313.5442,313.3348,313.5342,1812.0
2018-06-18 15:15:00,314.27,314.49,314.23,314.35,2000.0,313.4245,313.6439,313.3846,313.5043,2000.0
2018-06-18 15:20:00,314.42,314.44,314.12,314.25,2000.0,313.5741,313.5941,313.2749,313.4046,2000.0
2018-06-18 15:25:00,314.32,314.75,314.32,314.67,7074.0,313.4744,313.9032,313.4744,313.8235,7074.0
2018-06-18 15:30:00,314.79,315.5,314.79,315.5,6800.0,313.9431,314.6512,313.9431,314.6512,6800.0
2018-06-18 15:35:00,315.59,315.65,314.89,315.03,5513.0,314.741,314.8008,314.0429,314.1825,5513.0
2018-06-18 15:40:00,314.9,315.45,314.88,315.16,7390.0,314.0528,314.6014,314.0329,314.3121,7390.0
2018-06-18 15:45:00,315.15,315.66,315.08,315.66,6979.0,314.3022,314.8108,314.2324,314.8108,6979.0
2018-06-18 15:50:00,315.39,316.2,315.36,315.74,17833.0,314.5415,315.3493,314.5116,314.8906,17833.0
2018-06-18 15:55:00,315.62,316.26,315.45,315.45,40724.0,314.7709,315.4092,314.6014,314.6014,40724.0
2018-06-19 09:30:00,314.63,319.62,312.41,318.56,21754.0,313.7836,318.7601,311.5695,317.703,21754.0
2018-06-19 09:35:00,318.25,318.78,316.93,317.42,9914.0,317.3938,317.9224,316.0774,316.5661,9914.0
2018-06-19 09:40:00,317.45,318.19,316.76,316.76,6422.0,316.596,317.334,315.9078,315.9078,6422.0
2018-06-19 09:45:00,317.15,319.49,317.15,319.17,9733.0,316.2968,318.6305,316.2968,318.3113,9733.0
2018-06-19 09:50:00,319.14,320.67,318.89,319.41,22087.0,318.2814,319.8073,318.0321,318.5507,22087.0
2018-06-19 09:55:00,319.4,320.32,319.39,319.43,12451.0,318.5407,319.4583,318.5308,318.5706,12451.0
2018-06-19 10:00:00,319.31,322.0,319.31,320.56,30471.0,318.451,321.1337,318.451,319.6976,30471.0
2018-06-19 10:05:00,320.88,321.81,320.69,321.05,11729.0,320.0167,320.9442,319.8273,320.1863,11729.0
2018-06-19 10:10:00,321.41,322.78,321.41,322.75,8744.0,320.5453,321.9116,320.5453,321.8817,8744.0
2018-06-19 10:15:00,322.67,323.18,321.99,322.93,10467.0,321.8019,322.3106,321.1238,322.0612,10467.0
2018-06-19 10:20:00,323.26,324.83,322.63,324.39,21345.0,322.3903,323.9561,321.762,323.5173,21345.0
2018-06-19 10:25:00,324.62,325.83,323.98,325.76,18118.0,323.7467,324.9534,323.1084,324.8836,18118.0
2018-06-19 10:30:00,325.57,326.65,324.02,324.25,29081.0,324.6941,325.7712,323.1483,323.3777,29081.0
2018-06-19 10:35:00,324.16,324.59,320.57,320.72,12844.0,323.2879,323.7168,319.7076,319.8572,12844.0
2018-06-19 10:40:00,320.88,321.36,320.56,320.95,12211.0,320.0167,320.4955,319.6976,320.0866,12211.0
2018-06-19 10:45:00,321.0,321.34,320.88,321.33,4650.0,320.1364,320.4755,320.0167,320.4655,4650.0
2018-06-19 10:50:00,321.35,322.05,321.31,322.0,11578.0,320.4855,321.1836,320.4456,321.1337,11578.0
2018-06-19 10:55:00,322.26,322.99,321.82,321.87,4411.0,321.393,322.1211,320.9542,321.0041,4411.0
2018-06-19 11:00:00,321.7,322.82,321.55,322.79,8828.0,320.8345,321.9515,320.6849,321.9216,8828.0
2018-06-19 11:05:00,322.8,322.81,322.17,322.65,1500.0,321.9316,321.9416,321.3033,321.782,1500.0
2018-06-19 11:10:00,322.78,323.11,322.31,322.31,1729.0,321.9116,322.2407,321.4429,321.4429,1729.0
2018-06-19 11:15:00,322.21,323.39,321.58,322.75,2714.0,321.3432,322.52,320.7149,321.8817,2714.0
2018-06-19 11:20:00,322.75,322.75,321.84,322.09,1500.0,321.8817,321.8817,320.9742,321.2235,1500.0
2018-06-19 11:25:00,322.06,322.17,321.61,322.08,2315.0,321.1936,321.3033,320.7448,321.2135,2315.0
2018-06-19 11:30:00,321.95,322.02,321.63,321.96,6483.0,321.0839,321.1537,320.7647,321.0938,6483.0
2018-06-19 11:35:00,321.99,322.23,321.56,321.8,16338.0,321.1238,321.3631,320.6949,320.9343,16338.0
2018-06-19 11:40:00,322.05,323.1,321.95,321.96,19191.0,321.1836,322.2308,321.0839,321.0938,19191.0
2018-06-19 11:45:00,321.7,323.07,321.7,322.88,10038.0,320.8345,322.2009,320.8345,322.0114,10038.0
2018-06-19 11:50:00,322.71,322.79,321.64,321.75,3600.0,321.8418,321.9216,320.7747,320.8844,3600.0
2018-06-19 11:55:00,321.89,322.63,321.72,322.15,6216.0,321.024,321.762,320.8545,321.2833,6216.0
2018-06-19 12:00:00,322.28,322.45,321.58,321.59,5920.0,321.413,321.5825,320.7149,320.7248,5920.0
2018-06-19 12:05:00,321.65,321.7,321.3,321.37,3700.0,320.7847,320.8345,320.4356,320.5054,3700.0
2018-06-19 12:10:00,321.46,321.46,320.69,320.93,5140.0,320.5952,320.5952,319.8273,320.0666,5140.0
2018-06-19 12:15:00,320.97,321.34,320.91,321.05,3016.0,320.1065,320.4755,320.0467,320.1863,3016.0
2018-06-19 12:20:00,320.95,321.55,320.9,321.27,3000.0,320.0866,320.6849,320.0367,320.4057,3000.0
2018-06-19 12:25:00,321.45,321.47,320.8,321.37,8403.0,320.5852,320.6052,319.937,320.5054,8403.0
2018-06-19 12:30:00,321.37,321.37,321.07,321.34,1200.0,320.5054,320.5054,320.2062,320.4755,1200.0
2018-06-19 12:35:00,321.0,321.53,320.83,321.47,1534.0,320.1364,320.665,319.9669,320.6052,1534.0
2018-06-19 12:40:00,321.77,321.93,321.71,321.71,900.0,320.9044,321.0639,320.8445,320.8445,900.0
2018-06-19 12:45:00,321.63,322.08,321.6,321.79,3006.0,320.7647,321.2135,320.7348,320.9243,3006.0
2018-06-19 12:50:00,321.92,322.23,321.84,321.86,1100.0,321.0539,321.3631,320.9742,320.9941,1100.0
2018-06-19 12:55:00,321.86,322.46,321.86,322.46,1736.0,320.9941,321.5925,320.9941,321.5925,1736.0
2018-06-19 13:00:00,322.42,322.42,322.01,322.18,900.0,321.5526,321.5526,321.1437,321.3132,900.0
2018-06-19 13:05:00,322.15,322.26,322.0,322.0,853.0,321.2833,321.393,321.1337,321.1337,853.0
2018-06-19 13:10:00,322.31,322.35,322.0,322.31,1900.0,321.4429,321.4828,321.1337,321.4429,1900.0
2018-06-19 13:15:00,322.33,323.2,322.17,323.1,4100.0,321.4628,322.3305,321.3033,322.2308,4100.0
2018-06-19 13:20:00,323.18,323.57,323.01,323.21,4094.0,322.3106,322.6995,322.141,322.3405,4094.0
2018-06-19 13:25:00,322.98,323.19,322.75,323.19,2569.0,322.1111,322.3205,321.8817,322.3205,2569.0
2018-06-19 13:30:00,322.51,322.91,322.49,322.91,852.0,321.6424,322.0413,321.6224,322.0413,852.0
2018-06-19 13:35:00,323.11,323.19,322.96,323.19,1391.0,322.2407,322.3205,322.0912,322.3205,1391.0
2018-06-19 13:40:00,323.11,324.25,322.94,324.22,7294.0,322.2407,323.3777,322.0712,323.3478,7294.0
2018-06-19 13:45:00,324.2,325.18,324.16,325.18,8480.0,323.3278,324.3052,323.2879,324.3052,8480.0
2018-06-19 13:50:00,325.11,325.7,324.97,325.39,6166.0,324.2354,324.8238,324.0957,324.5146,6166.0
2018-06-19 13:55:00,325.32,325.42,324.84,325.04,5755.0,324.4448,324.5445,323.9661,324.1656,5755.0
2018-06-19 14:00:00,325.12,325.82,324.98,325.69,5450.0,324.2453,324.9435,324.1057,324.8138,5450.0
2018-06-19 14:05:00,325.6,326.25,325.57,326.0,10734.0,324.724,325.3723,324.6941,325.123,10734.0
2018-06-19 14:10:00,326.02,326.15,325.68,325.8,6177.0,325.1429,325.2726,324.8038,324.9235,6177.0
2018-06-19 14:15:00,325.81,325.81,325.41,325.41,800.0,324.9335,324.9335,324.5346,324.5346,800.0
2018-06-19 14:20:00,325.48,325.56,324.92,325.11,5901.0,324.6044,324.6842,324.0459,324.2354,5901.0
2018-06-19 14:25:00,325.14,325.29,324.88,324.92,3655.0,324.2653,324.4149,324.006,324.0459,3655.0
2018-06-19 14:30:00,325.04,325.12,324.82,324.82,1173.0,324.1656,324.2453,323.9461,323.9461,1173.0
2018-06-19 14:35:00,324.91,325.5,324.78,324.85,14494.0,324.0359,324.6243,323.9063,323.9761,14494.0
2018-06-19 14:40:00,324.88,325.24,323.86,324.09,9621.0,324.006,324.365,322.9887,323.2181,9621.0
2018-06-19 14:45:00,324.13,325.0,323.99,324.42,11737.0,323.258,324.1257,323.1184,323.5472,11737.0
2018-06-19 14:50:00,324.5,324.83,323.97,324.45,5836.0,323.627,323.9561,323.0984,323.5771,5836.0
2018-06-19 14:55:00,324.6,324.83,324.6,324.78,2397.0,323.7267,323.9561,323.7267,323.9063,2397.0
2018-06-19 15:00:00,324.62,324.94,324.61,324.81,2620.0,323.7467,324.0658,323.7367,323.9362,2620.0
2018-06-19 15:05:00,324.68,325.28,324.68,325.22,4980.0,323.8065,324.4049,323.8065,324.3451,4980.0
2018-06-19 15:10:00,325.34,325.64,325.19,325.42,6360.0,324.4647,324.7639,324.3152,324.5445,6360.0
2018-06-19 15:15:00,325.58,325.66,325.25,325.4,2850.0,324.7041,324.7839,324.375,324.5246,2850.0
2018-06-19 15:20:00,325.12,325.2,324.86,324.9,5000.0,324.2453,324.3251,323.986,324.0259,5000.0
2018-06-19 15:25:00,324.9,326.07,324.9,325.8,22880.0,324.0259,325.1928,324.0259,324.9235,22880.0
2018-06-19 15:30:00,325.68,326.04,325.59,325.8,16657.0,324.8038,325.1629,324.7141,324.9235,16657.0
2018-06-19 15:35:00,325.8,326.02,325.3,325.96,16346.0,324.9235,325.1429,324.4249,325.0831,16346.0
2018-06-19 15:40:00,325.99,326.19,325.41,326.12,9050.0,325.113,325.3125,324.5346,325.2427,9050.0
2018-06-19 15:45:00,326.12,326.15,325.64,326.1,11510.0,325.2427,325.2726,324.7639,325.2227,11510.0
2018-06-19 15:50:00,326.1,326.89,325.6,326.77,28878.0,325.2227,326.0106,324.724,325.8909,28878.0
2018-06-19 15:55:00,326.87,327.56,326.7,327.07,67200.0,325.9906,326.6788,325.8211,326.1901,67200.0
2018-06-20 09:30:00,327.66,329.63,327.66,329.34,26179.0,326.7785,328.7432,326.7785,328.454,26179.0
2018-06-20 09:35:00,329.15,330.27,328.67,329.52,11288.0,328.2645,329.3815,327.7858,328.6335,11288.0
2018-06-20 09:40:00,329.74,330.57,329.47,330.1,26490.0,328.8529,329.6807,328.5836,329.2119,26490.0
2018-06-20 09:45:00,329.79,330.19,328.28,328.5,19342.0,328.9028,329.3017,327.3968,327.6162,19342.0
2018-06-20 09:50:00,328.5,329.92,328.42,329.4,10513.0,327.6162,329.0324,327.5365,328.5138,10513.0
2018-06-20 09:55:00,329.51,330.97,329.3,330.0,9143.0,328.6235,330.0796,328.4141,329.1122,9143.0
2018-06-20 10:00:00,330.25,330.25,329.63,330.09,3600.0,329.3615,329.3615,328.7432,329.202,3600.0
2018-06-20 10:05:00,329.73,330.1,329.68,329.94,9627.0,328.8429,329.2119,328.7931,329.0524,9627.0
2018-06-20 10:10:00,330.08,330.4,329.5,329.95,12682.0,329.192,329.5111,328.6136,329.0623,12682.0
2018-06-20 10:15:00,329.71,331.99,329.71,331.79,15817.0,328.823,331.0969,328.823,330.8974,15817.0
2018-06-20 10:20:00,331.56,332.25,331.56,331.86,8465.0,330.668,331.3562,330.668,330.9672,8465.0
2018-06-20 10:25:00,331.59,331.73,330.01,330.25,5856.0,330.6979,330.8376,329.1222,329.3615,5856.0
2018-06-20 10:30:00,330.26,330.39,329.34,329.81,4542.0,329.3715,329.5012,328.454,328.9227,4542.0
2018-06-20 10:35:00,329.81,330.07,329.29,330.07,8990.0,328.9227,329.182,328.4041,329.182,8990.0
2018-06-20 10:40:00,330.07,330.53,330.07,330.31,2976.0,329.182,329.6408,329.182,329.4214,2976.0
2018-06-20 10:45:00,329.7,330.2,329.37,329.95,15939.0,328.813,329.3117,328.4839,329.0623,15939.0
2018-06-20 10:50:00,329.96,330.26,329.49,329.78,4729.0,329.0723,329.3715,328.6036,328.8928,4729.0
2018-06-20 10:55:00,330.0,330.17,329.61,330.14,2200.0,329.1122,329.2818,328.7233,329.2518,2200.0
2018-06-20 11:00:00,330.01,330.1,328.82,329.14,11775.0,329.1222,329.2119,327.9354,328.2545,11775.0
2018-06-20 11:05:00,329.12,329.13,328.15,328.77,14255.0,328.2346,328.2446,327.2672,327.8855,14255.0
2018-06-20 11:10:00,328.91,329.13,328.75,329.1,5100.0,328.0251,328.2446,327.8656,328.2146,5100.0
2018-06-20 11:15:00,329.04,329.48,329.0,329.24,4200.0,328.1548,328.5936,328.1149,328.3543,4200.0
2018-06-20 11:20:00,329.15,329.15,328.71,328.96,6654.0,328.2645,328.2645,327.8257,328.075,6654.0
2018-06-20 11:25:00,328.7,329.22,328.5,328.94,15296.0,327.8157,328.3343,327.6162,328.0551,15296.0
2018-06-20 11:30:00,328.83,329.59,328.6,329.31,8751.0,327.9454,328.7033,327.716,328.4241,8751.0
2018-06-20 11:35:00,329.22,329.56,329.01,329.05,4500.0,328.3343,328.6734,328.1249,328.1648,4500.0
2018-06-20 11:40:00,328.93,330.84,328.93,330.76,11782.0,328.0451,329.95,328.0451,329.8702,11782.0
2018-06-20 11:45:00,330.73,330.89,329.64,329.85,4100.0,329.8402,329.9998,328.7532,328.9626,4100.0
2018-06-20 11:50:00,329.85,330.31,329.84,330.31,4200.0,328.9626,329.4214,328.9526,329.4214,4200.0
2018-06-20 11:55:00,330.31,330.67,330.04,330.33,2400.0,329.4214,329.7804,329.1521,329.4413,2400.0
2018-06-20 12:00:00,330.34,330.62,330.05,330.35,1400.0,329.4513,329.7305,329.1621,329.4613,1400.0
2018-06-20 12:05:00,330.16,330.16,329.86,330.12,1900.0,329.2718,329.2718,328.9726,329.2319,1900.0
2018-06-20 12:10:00,330.19,330.2,329.94,330.1,1594.0,329.3017,329.3117,329.0524,329.2119,1594.0
2018-06-20 12:15:00,330.03,330.26,330.02,330.18,2204.0,329.1421,329.3715,329.1322,329.2917,2204.0
2018-06-20 12:20:00,330.32,330.56,330.0,330.13,2700.0,329.4314,329.6707,329.1122,329.2419,2700.0
2018-06-20 12:25:00,330.13,330.4,330.12,330.29,1880.0,329.2419,329.5111,329.2319,329.4014,1880.0
2018-06-20 12:30:00,330.15,330.42,329.92,330.42,6759.0,329.2618,329.5311,329.0324,329.5311,6759.0
2018-06-20 12:35:00,330.31,330.48,330.21,330.48,1500.0,329.4214,329.5909,329.3216,329.5909,1500.0
2018-06-20 12:40:00,330.47,330.74,330.36,330.47,17250.0,329.5809,329.8502,329.4712,329.5809,17250.0
2018-06-20 12:45:00,330.47,330.78,330.44,330.78,5077.0,329.5809,329.8901,329.551,329.8901,5077.0
2018-06-20 12:50:00,330.72,331.7,330.72,331.7,9660.0,329.8303,330.8076,329.8303,330.8076,9660.0
2018-06-20 12:55:00,331.57,331.82,331.46,331.64,6892.0,330.678,330.9273,330.5683,330.7478,6892.0
2018-06-20 13:00:00,331.46,331.55,331.13,331.15,920.0,330.5683,330.658,330.2392,330.2591,920.0
2018-06-20 13:05:00,331.15,331.94,331.14,331.45,18340.0,330.2591,331.047,330.2491,330.5583,18340.0
2018-06-20 13:10:00,331.03,331.21,330.95,330.95,1106.0,330.1394,330.319,330.0597,330.0597,1106.0
2018-06-20 13:15:00,330.95,331.03,330.68,330.69,1745.0,330.0597,330.1394,329.7904,329.8004,1745.0
2018-06-20 13:20:00,330.69,331.14,330.69,331.14,3163.0,329.8004,330.2491,329.8004,330.2491,3163.0
2018-06-20 13:25:00,331.06,331.29,330.95,331.17,5139.0,330.1694,330.3987,330.0597,330.2791,5139.0
2018-06-20 13:30:00,331.36,331.7,331.22,331.46,4200.0,330.4686,330.8076,330.3289,330.5683,4200.0
2018-06-20 13:35:00,331.6,331.72,331.34,331.72,1800.0,330.7079,330.8276,330.4486,330.8276,1800.0
2018-06-20 13:40:00,331.7,331.93,331.37,331.81,3500.0,330.8076,331.037,330.4785,330.9173,3500.0
2018-06-20 13:45:00,331.66,331.98,331.59,331.97,6697.0,330.7677,331.0869,330.6979,331.0769,6697.0
2018-06-20 13:50:00,331.98,334.77,331.12,331.56,67732.0,331.0869,333.8694,330.2292,330.668,67732.0
2018-06-20 13:55:00,332.0,333.23,331.76,332.28,17712.0,331.1068,332.3335,330.8675,331.3861,17712.0
2018-06-20 14:00:00,332.42,333.69,332.22,333.69,11333.0,331.5257,332.7923,331.3262,332.7923,11333.0
2018-06-20 14:05:00,333.73,334.97,333.25,334.96,18672.0,332.8322,334.0688,332.3535,334.0589,18672.0
2018-06-20 14:10:00,334.98,335.2,333.87,334.37,19117.0,334.0788,334.2982,332.9718,333.4705,19117.0
2018-06-20 14:15:00,334.38,335.9,334.02,335.89,22733.0,333.4804,334.9963,333.1214,334.9864,22733.0
2018-06-20 14:20:00,335.63,336.18,335.19,336.0,14313.0,334.7271,335.2756,334.2882,335.0961,14313.0
2018-06-20 14:25:00,335.77,336.5,335.29,336.22,14728.0,334.8667,335.5947,334.388,335.3155,14728.0
2018-06-20 14:30:00,335.8,336.49,335.8,336.26,11327.0,334.8966,335.5848,334.8966,335.3554,11327.0
2018-06-20 14:35:00,336.36,337.03,336.03,336.63,10801.0,335.4551,336.1233,335.126,335.7244,10801.0
2018-06-20 14:40:00,336.61,337.06,336.61,336.67,7900.0,335.7044,336.1532,335.7044,335.7643,7900.0
2018-06-20 14:45:00,336.58,337.27,336.49,336.9,26663.0,335.6745,336.3627,335.5848,335.9936,26663.0
2018-06-20 14:50:00,337.12,338.3,337.04,337.83,12118.0,336.2131,337.3899,336.1333,336.9211,12118.0
2018-06-20 14:55:00,337.91,338.0,336.56,336.78,9883.0,337.0009,337.0907,335.6546,335.874,9883.0
2018-06-20 15:00:00,336.62,337.13,336.38,336.77,12832.0,335.7144,336.223,335.475,335.864,12832.0
2018-06-20 15:05:00,336.81,337.21,336.22,336.9,13165.0,335.9039,336.3028,335.3155,335.9936,13165.0
2018-06-20 15:10:00,336.88,337.31,336.77,337.0,13856.0,335.9737,336.4025,335.864,336.0934,13856.0
2018-06-20 15:15:00,336.95,337.01,336.59,336.93,12887.0,336.0435,336.1034,335.6845,336.0236,12887.0
2018-06-20 15:20:00,336.81,337.01,336.75,336.75,22047.0,335.9039,336.1034,335.8441,335.8441,22047.0
2018-06-20 15:25:00,336.92,337.0,336.76,336.78,4222.0,336.0136,336.0934,335.854,335.874,4222.0
2018-06-20 15:30:00,336.75,337.41,336.73,337.04,17218.0,335.8441,336.5023,335.8241,336.1333,17218.0
2018-06-20 15:35:00,336.96,338.33,336.96,338.33,23228.0,336.0535,337.4198,336.0535,337.4198,23228.0
2018-06-20 15:40:00,338.39,338.48,337.34,337.58,26371.0,337.4796,337.5694,336.4325,336.6718,26371.0
2018-06-20 15:45:00,337.58,337.85,337.07,337.32,13019.0,336.6718,336.9411,336.1632,336.4125,13019.0
2018-06-20 15:50:00,337.24,337.25,336.43,336.7,31656.0,336.3327,336.3427,335.5249,335.7942,31656.0
2018-06-20 15:55:00,336.64,337.04,336.36,336.88,48598.0,335.7343,336.1333,335.4551,335.9737,48598.0
2018-06-21 09:30:00,336.87,336.88,332.74,333.4,15837.0,335.9637,335.9737,331.8448,332.5031,15837.0
2018-06-21 09:35:00,333.73,333.81,332.25,332.72,16263.0,332.8322,332.912,331.3562,331.8249,16263.0
2018-06-21 09:40:00,332.48,332.83,329.5,330.56,13679.0,331.5855,331.9346,328.6136,329.6707,13679.0
2018-06-21 09:45:00,330.28,330.58,329.69,329.96,13890.0,329.3915,329.6907,328.803,329.0723,13890.0
2018-06-21 09:50:00,330.04,330.46,328.44,328.87,9360.0,329.1521,329.571,327.5564,327.9853,9360.0
2018-06-21 09:55:00,328.57,329.11,328.02,328.5,6086.0,327.6861,328.2246,327.1375,327.6162,6086.0
2018-06-21 10:00:00,328.35,330.35,327.94,329.81,13105.0,327.4667,329.4613,327.0578,328.9227,13105.0
2018-06-21 10:05:00,329.61,329.61,326.52,327.8,20309.0,328.7233,328.7233,325.6416,326.9181,20309.0
2018-06-21 10:10:00,327.61,328.8,327.56,327.81,9292.0,326.7286,327.9154,326.6788,326.9281,9292.0
2018-06-21 10:15:00,327.74,329.08,327.52,329.08,7009.0,326.8583,328.1947,326.6389,328.1947,7009.0
2018-06-21 10:20:00,329.18,329.18,327.98,328.38,5885.0,328.2944,328.2944,327.0976,327.4966,5885.0
2018-06-21 10:25:00,328.28,328.84,327.99,328.71,8779.0,327.3968,327.9553,327.1076,327.8257,8779.0
2018-06-21 10:30:00,328.99,330.19,328.99,329.41,7348.0,328.1049,329.3017,328.1049,328.5238,7348.0
2018-06-21 10:35:00,329.38,329.56,328.46,328.79,4677.0,328.4939,328.6734,327.5764,327.9055,4677.0
2018-06-21 10:40:00,328.89,328.93,328.34,328.42,5675.0,328.0052,328.0451,327.4567,327.5365,5675.0
2018-06-21 10:45:00,328.56,328.74,327.89,328.63,11133.0,327.6761,327.8556,327.0079,327.7459,11133.0
2018-06-21 10:50:00,328.85,330.33,328.58,330.33,5519.0,327.9653,329.4413,327.696,329.4413,5519.0
2018-06-21 10:55:00,330.21,330.24,329.54,330.24,8122.0,329.3216,329.3516,328.6534,329.3516,8122.0
2018-06-21 11:00:00,330.19,331.98,330.08,330.65,13635.0,329.3017,331.0869,329.192,329.7605,13635.0
2018-06-21 11:05:00,330.83,331.12,329.93,330.0,5369.0,329.94,330.2292,329.0424,329.1122,5369.0
2018-06-21 11:10:00,330.05,330.05,329.17,329.18,2900.0,329.1621,329.1621,328.2844,328.2944,2900.0
2018-06-21 11:15:00,329.29,329.79,329.13,329.77,5072.0,328.4041,328.9028,328.2446,328.8828,5072.0
2018-06-21 11:20:00,329.75,330.22,329.32,329.32,7749.0,328.8629,329.3316,328.434,328.434,7749.0
2018-06-21 11:25:00,329.14,329.66,328.9,329.05,5642.0,328.2545,328.7731,328.0152,328.1648,5642.0
2018-06-21 11:30:00,328.84,329.56,328.84,329.56,1815.0,327.9553,328.6734,327.9553,328.6734,1815.0
2018-06-21 11:35:00,329.55,329.89,329.31,329.78,2881.0,328.6634,329.0025,328.4241,328.8928,2881.0
2018-06-21 11:40:00,329.99,330.2,329.41,329.43,4996.0,329.1022,329.3117,328.5238,328.5437,4996.0
2018-06-21 11:45:00,329.64,330.0,329.26,329.26,2425.0,328.7532,329.1122,328.3742,328.3742,2425.0
2018-06-21 11:50:00,329.39,329.65,329.26,329.57,3645.0,328.5039,328.7632,328.3742,328.6834,3645.0
2018-06-21 11:55:00,329.32,329.32,328.14,328.55,9138.0,328.434,328.434,327.2572,327.6661,9138.0
2018-06-21 12:00:00,328.6,328.6,327.63,327.63,7918.0,327.716,327.716,326.7486,326.7486,7918.0
2018-06-21 12:05:00,327.63,327.63,327.25,327.37,9417.0,326.7486,326.7486,326.3696,326.4893,9417.0
2018-06-21 12:10:00,327.29,327.33,326.68,326.68,7620.0,326.4095,326.4494,325.8011,325.8011,7620.0
2018-06-21 12:15:00,326.74,327.0,326.43,326.43,9142.0,325.861,326.1203,325.5518,325.5518,9142.0
2018-06-21 12:20:00,326.61,326.7,325.31,325.31,6870.0,325.7313,325.8211,324.4348,324.4348,6870.0
2018-06-21 12:25:00,325.4,325.94,325.36,325.5,9097.0,324.5246,325.0631,324.4847,324.6243,9097.0
2018-06-21 12:30:00,325.76,326.24,325.5,325.62,4965.0,324.8836,325.3623,324.6243,324.744,4965.0
2018-06-21 12:35:00,325.62,325.62,324.16,324.2,9174.0,324.744,324.744,323.2879,323.3278,9174.0
2018-06-21 12:40:00,324.2,326.43,323.67,326.1,14137.0,323.3278,325.5518,322.7992,325.2227,14137.0
2018-06-21 12:45:00,326.35,326.35,325.85,326.22,1700.0,325.472,325.472,324.9734,325.3424,1700.0
2018-06-21 12:50:00,326.37,326.59,326.14,326.5,3558.0,325.492,325.7114,325.2626,325.6216,3558.0
2018-06-21 12:55:00,326.67,326.68,325.3,325.41,4333.0,325.7912,325.8011,324.4249,324.5346,4333.0
2018-06-21 13:00:00,325.48,325.91,325.29,325.71,4600.0,324.6044,325.0332,324.4149,324.8338,4600.0
2018-06-21 13:05:00,325.69,326.01,325.43,326.0,3351.0,324.8138,325.1329,324.5545,325.123,3351.0
2018-06-21 13:10:00,325.84,326.32,325.8,326.32,4072.0,324.9634,325.4421,324.9235,325.4421,4072.0
2018-06-21 13:15:00,326.49,329.0,326.49,328.58,14485.0,325.6117,328.1149,325.6117,327.696,14485.0
2018-06-21 13:20:00,328.77,328.77,327.79,328.24,3650.0,327.8855,327.8855,326.9082,327.3569,3650.0
2018-06-21 13:25:00,328.07,328.16,327.74,328.08,3300.0,327.1874,327.2772,326.8583,327.1974,3300.0
2018-06-21 13:30:00,328.0,328.0,327.14,327.25,2727.0,327.1176,327.1176,326.2599,326.3696,2727.0
2018-06-21 13:35:00,327.02,328.1,327.02,327.39,7179.0,326.1402,327.2173,326.1402,326.5092,7179.0
2018-06-21 13:40:00,327.5,328.27,327.39,327.65,17019.0,326.6189,327.3869,326.5092,326.7685,17019.0
2018-06-21 13:45:00,327.76,327.96,327.17,327.17,4297.0,326.8782,327.0777,326.2898,326.2898,4297.0
2018-06-21 13:50:00,327.15,327.79,327.02,327.64,2900.0,326.2699,326.9082,326.1402,326.7586,2900.0
2018-06-21 13:55:00,327.69,327.72,327.35,327.36,3995.0,326.8084,326.8383,326.4693,326.4793,3995.0
2018-06-21 14:00:00,327.54,327.65,326.78,326.78,4373.0,326.6588,326.7685,325.9009,325.9009,4373.0
2018-06-21 14:05:00,326.84,327.29,326.78,327.01,6079.0,325.9607,326.4095,325.9009,326.1303,6079.0
2018-06-21 14:10:00,327.0,327.0,326.64,326.68,2435.0,326.1203,326.1203,325.7613,325.8011,2435.0
2018-06-21 14:15:00,326.69,326.71,326.21,326.42,7775.0,325.8111,325.8311,325.3324,325.5418,7775.0
2018-06-21 14:20:00,326.31,326.37,326.01,326.02,2260.0,325.4321,325.492,325.1329,325.1429,2260.0
2018-06-21 14:25:00,326.02,326.24,325.79,326.2,4433.0,325.1429,325.3623,324.9135,325.3224,4433.0
2018-06-21 14:30:00,326.22,326.22,325.93,326.11,3000.0,325.3424,325.3424,325.0532,325.2327,3000.0
2018-06-21 14:35:00,326.11,326.66,326.11,326.56,4797.0,325.2327,325.7812,325.2327,325.6815,4797.0
2018-06-21 14:40:00,326.61,326.65,326.42,326.55,4800.0,325.7313,325.7712,325.5418,325.6715,4800.0
2018-06-21 14:45:00,326.6,327.04,326.6,326.95,3644.0,325.7214,326.1602,325.7214,326.0704,3644.0
2018-06-21 14:50:00,326.95,327.11,326.82,327.11,6500.0,326.0704,326.23,325.9408,326.23,6500.0
2018-06-21 14:55:00,327.23,327.34,326.84,327.27,5018.0,326.3497,326.4594,325.9607,326.3896,5018.0
2018-06-21 15:00:00,327.22,327.26,327.03,327.15,4550.0,326.3397,326.3796,326.1502,326.2699,4550.0
2018-06-21 15:05:00,327.1,327.25,326.7,327.1,5104.0,326.22,326.3696,325.8211,326.22,5104.0
2018-06-21 15:10:00,327.06,327.06,326.72,326.8,4200.0,326.1801,326.1801,325.841,325.9208,4200.0
2018-06-21 15:15:00,326.83,326.89,326.64,326.66,4918.0,325.9507,326.0106,325.7613,325.7812,4918.0
2018-06-21 15:20:00,326.63,327.39,326.47,327.31,13945.0,325.7513,326.5092,325.5917,326.4294,13945.0
2018-06-21 15:25:00,327.31,327.5,327.11,327.45,5400.0,326.4294,326.6189,326.23,326.5691,5400.0
2018-06-21 15:30:00,327.4,327.76,327.2,327.3,5200.0,326.5192,326.8782,326.3197,326.4195,5200.0
2018-06-21 15:35:00,327.29,328.22,327.27,328.1,13700.0,326.4095,327.337,326.3896,327.2173,13700.0
2018-06-21 15:40:00,328.09,328.14,327.55,327.85,8111.0,327.2074,327.2572,326.6688,326.968,8111.0
2018-06-21 15:45:00,327.92,327.99,327.61,327.94,10845.0,327.0378,327.1076,326.7286,327.0578,10845.0
2018-06-21 15:50:00,327.81,328.65,327.73,328.29,27663.0,326.9281,327.7658,326.8483,327.4068,27663.0
2018-06-21 15:55:00,328.34,329.35,328.26,329.09,70032.0,327.4567,328.464,327.3769,328.2047,70032.0
2018-06-22 09:30:00,330.05,333.04,330.05,330.13,11684.0,329.1621,332.144,329.1621,329.2419,11684.0
2018-06-22 09:35:00,331.21,331.21,327.34,327.97,11550.0,330.319,330.319,326.4594,327.0877,11550.0
2018-06-22 09:40:00,328.0,329.32,327.48,328.18,4477.0,327.1176,328.434,326.599,327.2971,4477.0
2018-06-22 09:45:00,328.59,329.33,327.57,329.33,3399.0,327.706,328.444,326.6887,328.444,3399.0
2018-06-22 09:50:00,329.39,329.5,328.92,329.21,2108.0,328.5039,328.6136,328.0351,328.3243,2108.0
2018-06-22 09:55:00,328.8,328.8,328.0,328.36,6532.0,327.9154,327.9154,327.1176,327.4766,6532.0
2018-06-22 10:00:00,328.0,328.58,327.61,328.02,8647.0,327.1176,327.696,326.7286,327.1375,8647.0
2018-06-22 10:05:00,328.23,328.23,327.5,327.67,9215.0,327.347,327.347,326.6189,326.7885,9215.0
2018-06-22 10:10:00,328.14,328.48,328.13,328.43,1100.0,327.2572,327.5963,327.2472,327.5464,1100.0
2018-06-22 10:15:00,328.67,329.27,328.67,329.06,2677.0,327.7858,328.3842,327.7858,328.1747,2677.0
2018-06-22 10:20:00,329.19,329.2,328.0,328.23,3300.0,328.3044,328.3144,327.1176,327.347,3300.0
2018-06-22 10:25:00,328.0,328.01,326.9,327.5,12729.0,327.1176,327.1276,326.0206,326.6189,12729.0
2018-06-22 10:30:00,327.5,327.5,327.0,327.0,7937.0,326.6189,326.6189,326.1203,326.1203,7937.0
2018-06-22 10:35:00,327.5,328.81,327.5,328.81,3631.0,326.6189,327.9254,326.6189,327.9254,3631.0
2018-06-22 10:40:00,328.86,329.59,328.85,329.47,1400.0,327.9753,328.7033,327.9653,328.5836,1400.0
2018-06-22 10:45:00,329.76,330.5,329.74,329.83,2400.0,328.8729,329.6109,328.8529,328.9427,2400.0
2018-06-22 10:50:00,329.53,329.54,329.08,329.17,2200.0,328.6435,328.6534,328.1947,328.2844,2200.0
2018-06-22 10:55:00,329.31,329.48,329.31,329.35,600.0,328.4241,328.5936,328.4241,328.464,600.0
2018-06-22 11:00:00,329.49,329.5,329.08,329.08,3296.0,328.6036,328.6136,328.1947,328.1947,3296.0
2018-06-22 11:05:00,329.04,329.22,329.02,329.08,3400.0,328.1548,328.3343,328.1348,328.1947,3400.0
2018-06-22 11:10:00,329.41,330.0,329.38,329.67,6550.0,328.5238,329.1122,328.4939,328.7831,6550.0
2018-06-22 11:15:00,329.68,330.98,329.67,330.79,5763.0,328.7931,330.0896,328.7831,329.9001,5763.0
2018-06-22 11:20:00,330.79,332.08,330.79,331.82,11362.0,329.9001,331.1866,329.9001,330.9273,11362.0
2018-06-22 11:25:00,332.02,334.52,332.01,334.22,15986.0,331.1268,333.6201,331.1168,333.3209,15986.0
2018-06-22 11:30:00,334.06,334.53,333.38,333.85,11992.0,333.1613,333.63,332.4831,332.9519,11992.0
2018-06-22 11:35:00,333.67,333.67,332.71,332.71,4839.0,332.7723,332.7723,331.8149,331.8149,4839.0
2018-06-22 11:40:00,332.56,333.0,332.16,333.0,3029.0,331.6653,332.1041,331.2664,332.1041,3029.0
2018-06-22 11:45:00,333.07,333.13,332.37,332.37,2748.0,332.174,332.2338,331.4758,331.4758,2748.0
2018-06-22 11:50:00,332.0,332.0,331.64,331.64,800.0,331.1068,331.1068,330.7478,330.7478,800.0
2018-06-22 11:55:00,331.57,331.88,331.49,331.88,3315.0,330.678,330.9872,330.5982,330.9872,3315.0
2018-06-22 12:00:00,331.88,332.5,331.88,332.04,2194.0,330.9872,331.6055,330.9872,331.1467,2194.0
2018-06-22 12:05:00,332.2,332.38,332.2,332.22,600.0,331.3063,331.4858,331.3063,331.3262,600.0
2018-06-22 12:10:00,332.22,332.22,332.22,332.22,0.0,331.3262,331.3262,331.3262,331.3262,0.0
2018-06-22 12:15:00,332.5,332.56,332.3,332.3,1500.0,331.6055,331.6653,331.406,331.406,1500.0
2018-06-22 12:20:00,332.02,333.04,332.02,333.0,8435.0,331.1268,332.144,331.1268,332.1041,8435.0
2018-06-22 12:25:00,333.05,333.05,332.82,332.95,2350.0,332.154,332.154,331.9246,332.0543,2350.0
2018-06-22 12:30:00,333.02,333.02,332.11,332.19,1350.0,332.1241,332.1241,331.2165,331.2963,1350.0
2018-06-22 12:35:00,332.1,332.17,331.6,331.76,4002.0,331.2066,331.2764,330.7079,330.8675,4002.0
2018-06-22 12:40:00,331.66,332.04,331.66,331.94,800.0,330.7677,331.1467,330.7677,331.047,800.0
2018-06-22 12:45:00,332.07,332.23,331.96,332.03,400.0,331.1766,331.3362,331.0669,331.1368,400.0
2018-06-22 12:50:00,332.19,332.46,332.12,332.12,1250.0,331.2963,331.5656,331.2265,331.2265,1250.0
2018-06-22 12:55:00,331.98,332.14,331.84,331.87,827.0,331.0869,331.2465,330.9473,330.9772,827.0
2018-06-22 13:00:00,331.9,331.98,331.78,331.93,1700.0,331.0071,331.0869,330.8874,331.037,1700.0
2018-06-22 13:05:00,331.97,332.4,331.97,332.14,1632.0,331.0769,331.5058,331.0769,331.2465,1632.0
2018-06-22 13:10:00,332.25,332.45,332.05,332.17,3490.0,331.3562,331.5556,331.1567,331.2764,3490.0
2018-06-22 13:15:00,332.2,332.2,331.95,332.19,700.0,331.3063,331.3063,331.057,331.2963,700.0
2018-06-22 13:20:00,332.14,332.18,332.14,332.14,500.0,331.2465,331.2863,331.2465,331.2465,500.0
2018-06-22 13:25:00,332.3,332.3,332.24,332.25,400.0,331.406,331.406,331.3462,331.3562,400.0
2018-06-22 13:30:00,332.51,332.51,332.0,332.01,1600.0,331.6155,331.6155,331.1068,331.1168,1600.0
2018-06-22 13:35:00,331.97,331.97,331.58,331.61,500.0,331.0769,331.0769,330.688,330.7179,500.0
2018-06-22 13:40:00,331.66,331.8,331.41,331.54,2650.0,330.7677,330.9074,330.5184,330.6481,2650.0
2018-06-22 13:45:00,331.62,331.97,331.46,331.93,1000.0,330.7279,331.0769,330.5683,331.037,1000.0
2018-06-22 13:50:00,332.18,332.18,332.0,332.0,805.0,331.2863,331.2863,331.1068,331.1068,805.0
2018-06-22 13:55:00,332.02,332.55,331.98,332.43,3290.0,331.1268,331.6554,331.0869,331.5357,3290.0
2018-06-22 14:00:00,332.48,333.0,332.31,332.9,5779.0,331.5855,332.1041,331.416,332.0044,5779.0
2018-06-22 14:05:00,332.79,333.31,332.76,333.3,2950.0,331.8947,332.4133,331.8648,332.4033,2950.0
2018-06-22 14:10:00,333.65,333.83,333.13,333.13,2236.0,332.7524,332.9319,332.2338,332.2338,2236.0
2018-06-22 14:15:00,333.34,333.57,333.34,333.53,1200.0,332.4432,332.6726,332.4432,332.6327,1200.0
2018-06-22 14:20:00,333.31,333.51,333.15,333.29,2703.0,332.4133,332.6128,332.2537,332.3934,2703.0
2018-06-22 14:25:00,333.25,333.25,332.84,332.94,1310.0,332.3535,332.3535,331.9446,332.0443,1310.0
2018-06-22 14:30:00,332.97,333.03,332.5,332.75,4428.0,332.0742,332.1341,331.6055,331.8548,4428.0
2018-06-22 14:35:00,332.71,333.27,332.64,333.01,4541.0,331.8149,332.3734,331.7451,332.1141,4541.0
2018-06-22 14:40:00,333.01,333.01,333.01,333.01,0.0,332.1141,332.1141,332.1141,332.1141,0.0
2018-06-22 14:45:00,333.36,333.5,333.15,333.4,5334.0,332.4632,332.6028,332.2537,332.5031,5334.0
2018-06-22 14:50:00,333.24,333.77,333.24,333.6,800.0,332.3435,332.8721,332.3435,332.7025,800.0
2018-06-22 14:55:00,333.6,333.71,333.29,333.33,6072.0,332.7025,332.8122,332.3934,332.4333,6072.0
2018-06-22 15:00:00,333.26,333.27,332.89,332.98,1720.0,332.3634,332.3734,331.9944,332.0842,1720.0
2018-06-22 15:05:00,333.03,333.27,333.0,333.15,1480.0,332.1341,332.3734,332.1041,332.2537,1480.0
2018-06-22 15:10:00,333.13,333.39,333.0,333.39,2000.0,332.2338,332.4931,332.1041,332.4931,2000.0
2018-06-22 15:15:00,333.52,333.67,333.36,333.67,3126.0,332.6227,332.7723,332.4632,332.7723,3126.0
2018-06-22 15:20:00,333.6,333.85,332.87,333.06,8053.0,332.7025,332.9519,331.9745,332.164,8053.0
2018-06-22 15:25:00,332.92,332.95,332.65,332.92,6018.0,332.0244,332.0543,331.7551,332.0244,6018.0
2018-06-22 15:30:00,332.84,332.99,332.7,332.87,5314.0,331.9446,332.0942,331.8049,331.9745,5314.0
2018-06-22 15:35:00,332.79,332.93,332.24,332.43,10756.0,331.8947,332.0343,331.3462,331.5357,10756.0
2018-06-22 15:40:00,332.44,332.76,332.0,332.55,8252.0,331.5456,331.8648,331.1068,331.6554,8252.0
2018-06-22 15:45:00,332.58,332.58,332.38,332.53,8156.0,331.6853,331.6853,331.4858,331.6354,8156.0
2018-06-22 15:50:00,332.53,333.48,331.99,332.0,16563.0,331.6354,332.5828,331.0969,331.1068,16563.0
2018-06-22 15:55:00,331.99,332.97,331.67,331.97,33870.0,331.0969,332.0742,330.7777,331.0769,33870.0
2018-06-25 09:30:00,328.95,332.18,328.95,332.18,9867.0,328.065,331.2863,328.065,331.2863,9867.0
2018-06-25 09:35:00,332.06,332.16,330.05,330.06,1900.0,331.1667,331.2664,329.1621,329.1721,1900.0
2018-06-25 09:40:00,330.08,332.13,330.08,331.49,5935.0,329.192,331.2365,329.192,330.5982,5935.0
2018-06-25 09:45:00,330.61,330.84,329.56,329.86,8455.0,329.7206,329.95,328.6734,328.9726,8455.0
2018-06-25 09:50:00,330.94,330.94,330.04,330.52,3007.0,330.0497,330.0497,329.1521,329.6308,3007.0
2018-06-25 09:55:00,330.61,330.72,329.38,329.38,5120.0,329.7206,329.8303,328.4939,328.4939,5120.0
2018-06-25 10:00:00,330.09,330.09,328.07,329.29,2840.0,329.202,329.202,327.1874,328.4041,2840.0
2018-06-25 10:05:00,329.27,329.68,328.7,328.7,3670.0,328.3842,328.7931,327.8157,327.8157,3670.0
2018-06-25 10:10:00,328.93,329.19,327.92,327.95,5155.0,328.0451,328.3044,327.0378,327.0677,5155.0
2018-06-25 10:15:00,328.09,328.55,328.0,328.47,4681.0,327.2074,327.6661,327.1176,327.5863,4681.0
2018-06-25 10:20:00,328.93,329.19,328.4,328.99,2754.0,328.0451,328.3044,327.5165,328.1049,2754.0
2018-06-25 10:25:00,328.69,329.7,328.65,329.36,2800.0,327.8057,328.813,327.7658,328.4739,2800.0
2018-06-25 10:30:00,329.01,329.24,328.5,329.24,1800.0,328.1249,328.3543,327.6162,328.3543,1800.0
2018-06-25 10:35:00,329.49,329.49,328.4,328.57,1609.0,328.6036,328.6036,327.5165,327.6861,1609.0
2018-06-25 10:40:00,328.6,329.0,327.9,329.0,2450.0,327.716,328.1149,327.0179,328.1149,2450.0
2018-06-25 10:45:00,328.62,328.62,328.16,328.35,1000.0,327.7359,327.7359,327.2772,327.4667,1000.0
2018-06-25 10:50:00,327.8,328.22,327.34,327.59,5814.0,326.9181,327.337,326.4594,326.7087,5814.0
2018-06-25 10:55:00,327.23,327.65,326.48,326.81,5015.0,326.3497,326.7685,325.6017,325.9308,5015.0
2018-06-25 11:00:00,326.92,327.79,326.83,327.15,4612.0,326.0405,326.9082,325.9507,326.2699,4612.0
2018-06-25 11:05:00,327.02,327.96,327.02,327.83,2668.0,326.1402,327.0777,326.1402,326.948,2668.0
2018-06-25 11:10:00,328.09,328.66,327.56,327.68,6058.0,327.2074,327.7758,326.6788,326.7985,6058.0
2018-06-25 11:15:00,327.61,328.03,327.01,327.47,2271.0,326.7286,327.1475,326.1303,326.589,2271.0
2018-06-25 11:20:00,327.21,327.43,326.87,327.0,2800.0,326.3297,326.5491,325.9906,326.1203,2800.0
2018-06-25 11:25:00,326.77,327.28,326.65,326.66,2446.0,325.8909,326.3995,325.7712,325.7812,2446.0
2018-06-25 11:30:00,326.76,327.31,326.75,327.21,3849.0,325.8809,326.4294,325.871,326.3297,3849.0
2018-06-25 11:35:00,326.97,327.18,326.75,326.75,1766.0,326.0904,326.2998,325.871,325.871,1766.0
2018-06-25 11:40:00,326.81,327.58,326.66,327.23,1403.0,325.9308,326.6987,325.7812,326.3497,1403.0
2018-06-25 11:45:00,326.96,327.73,326.82,327.35,4558.0,326.0804,326.8483,325.9408,326.4693,4558.0
2018-06-25 11:50:00,327.4,327.6,326.77,326.86,6393.0,326.5192,326.7187,325.8909,325.9807,6393.0
2018-06-25 11:55:00,326.55,326.84,326.4,326.77,4200.0,325.6715,325.9607,325.5219,325.8909,4200.0
2018-06-25 12:00:00,326.69,326.69,325.65,326.08,4287.0,325.8111,325.8111,324.7739,325.2028,4287.0
2018-06-25 12:05:00,326.19,326.19,325.34,325.71,4960.0,325.3125,325.3125,324.4647,324.8338,4960.0
2018-06-25 12:10:00,325.85,326.42,325.29,325.69,7430.0,324.9734,325.5418,324.4149,324.8138,7430.0
2018-06-25 12:15:00,325.64,326.29,325.64,326.29,2672.0,324.7639,325.4122,324.7639,325.4122,2672.0
2018-06-25 12:20:00,326.22,327.26,326.07,327.25,2625.0,325.3424,326.3796,325.1928,326.3696,2625.0
2018-06-25 12:25:00,327.23,327.23,326.15,326.5,3447.0,326.3497,326.3497,325.2726,325.6216,3447.0
2018-06-25 12:30:00,326.77,326.77,326.3,326.3,4100.0,325.8909,325.8909,325.4222,325.4222,4100.0
2018-06-25 12:35:00,326.25,326.25,325.22,325.38,5355.0,325.3723,325.3723,324.3451,324.5046,5355.0
2018-06-25 12:40:00,325.56,325.84,325.56,325.83,700.0,324.6842,324.9634,324.6842,324.9534,700.0
2018-06-25 12:45:00,325.58,325.58,325.19,325.2,1825.0,324.7041,324.7041,324.3152,324.3251,1825.0
2018-06-25 12:50:00,325.1,325.19,324.98,325.07,1400.0,324.2254,324.3152,324.1057,324.1955,1400.0
2018-06-25 12:55:00,325.03,325.37,324.92,325.36,1000.0,324.1556,324.4947,324.0459,324.4847,1000.0
2018-06-25 13:00:00,325.28,325.31,324.79,324.9,1200.0,324.4049,324.4348,323.9162,324.0259,1200.0
2018-06-25 13:05:00,324.88,324.97,324.5,324.9,2260.0,324.006,324.0957,323.627,324.0259,2260.0
2018-06-25 13:10:00,325.01,325.13,324.75,324.94,1375.0,324.1356,324.2553,323.8763,324.0658,1375.0
2018-06-25 13:15:00,324.65,325.0,324.6,324.79,3937.0,323.7766,324.1257,323.7267,323.9162,3937.0
2018-06-25 13:20:00,324.85,325.02,324.57,324.68,2050.0,323.9761,324.1456,323.6968,323.8065,2050.0
2018-06-25 13:25:00,324.5,324.58,324.12,324.29,2715.0,323.627,323.7068,323.248,323.4176,2715.0
2018-06-25 13:30:00,324.12,324.4,323.95,324.4,2400.0,323.248,323.5273,323.0785,323.5273,2400.0
2018-06-25 13:35:00,324.44,324.6,324.25,324.25,5214.0,323.5672,323.7267,323.3777,323.3777,5214.0
2018-06-25 13:40:00,324.18,324.27,323.88,324.24,2600.0,323.3079,323.3976,323.0087,323.3677,2600.0
2018-06-25 13:45:00,324.37,324.37,323.95,324.03,2180.0,323.4974,323.4974,323.0785,323.1583,2180.0
2018-06-25 13:50:00,323.88,323.88,322.86,323.21,10582.0,323.0087,323.0087,321.9914,322.3405,10582.0
2018-06-25 13:55:00,323.24,323.37,322.99,323.25,1500.0,322.3704,322.5,322.1211,322.3804,1500.0
2018-06-25 14:00:00,323.29,323.4,323.0,323.12,1300.0,322.4203,322.53,322.131,322.2507,1300.0
2018-06-25 14:05:00,323.2,323.38,322.98,323.13,1923.0,322.3305,322.51,322.1111,322.2607,1923.0
2018-06-25 14:10:00,323.13,323.47,322.95,323.47,1100.0,322.2607,322.5998,322.0812,322.5998,1100.0
2018-06-25 14:15:00,323.19,323.19,323.08,323.13,400.0,322.3205,322.3205,322.2108,322.2607,400.0
2018-06-25 14:20:00,323.18,323.49,323.04,323.23,2000.0,322.3106,322.6197,322.1709,322.3604,2000.0
2018-06-25 14:25:00,323.32,323.38,323.17,323.35,2242.0,322.4502,322.51,322.3006,322.4801,2242.0
2018-06-25 14:30:00,323.22,323.22,322.55,322.62,1623.0,322.3505,322.3505,321.6823,321.7521,1623.0
2018-06-25 14:35:00,322.68,322.75,322.15,322.15,1892.0,321.8119,321.8817,321.2833,321.2833,1892.0
2018-06-25 14:40:00,322.18,322.33,322.07,322.33,1786.0,321.3132,321.4628,321.2035,321.4628,1786.0
2018-06-25 14:45:00,322.31,322.44,322.1,322.2,3000.0,321.4429,321.5726,321.2335,321.3332,3000.0
2018-06-25 14:50:00,322.13,322.44,321.74,321.84,4450.0,321.2634,321.5726,320.8744,320.9742,4450.0
2018-06-25 14:55:00,321.84,322.38,321.84,322.37,2703.0,320.9742,321.5127,320.9742,321.5027,2703.0
2018-06-25 15:00:00,322.6,322.9,322.43,322.85,1000.0,321.7321,322.0313,321.5626,321.9814,1000.0
2018-06-25 15:05:00,322.78,323.17,322.65,323.15,2500.0,321.9116,322.3006,321.782,322.2806,2500.0
2018-06-25 15:10:00,323.06,324.36,323.05,323.7,5308.0,322.1909,323.4874,322.1809,322.8292,5308.0
2018-06-25 15:15:00,323.63,325.0,323.62,325.0,1492.0,322.7593,324.1257,322.7494,324.1257,1492.0
2018-06-25 15:20:00,324.99,325.36,324.94,325.35,2677.0,324.1157,324.4847,324.0658,324.4747,2677.0
2018-06-25 15:25:00,325.3,325.57,325.13,325.38,4084.0,324.4249,324.6941,324.2553,324.5046,4084.0
2018-06-25 15:30:00,325.35,326.58,325.33,326.3,11019.0,324.4747,325.7014,324.4548,325.4222,11019.0
2018-06-25 15:35:00,326.41,327.98,326.25,327.48,6021.0,325.5319,327.0976,325.3723,326.599,6021.0
2018-06-25 15:40:00,327.41,327.81,327.02,327.32,4008.0,326.5292,326.9281,326.1402,326.4394,4008.0
2018-06-25 15:45:00,327.2,327.46,326.6,326.9,7232.0,326.3197,326.579,325.7214,326.0206,7232.0
2018-06-25 15:50:00,326.91,327.78,326.9,327.65,13872.0,326.0305,326.8982,326.0206,326.7685,13872.0
2018-06-25 15:55:00,327.6,327.87,326.89,327.11,25728.0,326.7187,326.9879,326.0106,326.23,25728.0
2018-06-26 09:30:00,327.89,330.25,326.65,326.65,8166.0,327.0079,329.3615,325.7712,325.7712,8166.0
2018-06-26 09:35:00,326.17,326.17,325.35,325.8,2950.0,325.2925,325.2925,324.4747,324.9235,2950.0
2018-06-26 09:40:00,325.98,326.9,325.96,326.56,3824.0,325.103,326.0206,325.0831,325.6815,3824.0
2018-06-26 09:45:00,326.22,327.41,325.22,326.37,9218.0,325.3424,326.5292,324.3451,325.492,9218.0
2018-06-26 09:50:00,326.37,326.37,324.86,325.36,8815.0,325.492,325.492,323.986,324.4847,8815.0
2018-06-26 09:55:00,325.19,325.96,325.19,325.61,1700.0,324.3152,325.0831,324.3152,324.734,1700.0
2018-06-26 10:00:00,326.0,326.0,325.16,325.55,4438.0,325.123,325.123,324.2852,324.6742,4438.0
2018-06-26 10:05:00,326.03,326.03,324.41,324.41,3101.0,325.1529,325.1529,323.5373,323.5373,3101.0
2018-06-26 10:10:00,324.39,324.39,323.6,323.88,4005.0,323.5173,323.5173,322.7294,323.0087,4005.0
2018-06-26 10:15:00,323.63,324.0,323.28,324.0,5109.0,322.7593,323.1284,322.4103,323.1284,5109.0
2018-06-26 10:20:00,324.24,325.02,323.85,324.81,8200.0,323.3677,324.1456,322.9788,323.9362,8200.0
2018-06-26 10:25:00,325.02,325.44,322.6,322.61,10810.0,324.1456,324.5645,321.7321,321.7421,10810.0
2018-06-26 10:30:00,322.68,322.73,322.21,322.21,2200.0,321.8119,321.8618,321.3432,321.3432,2200.0
2018-06-26 10:35:00,322.12,322.22,321.77,322.16,7275.0,321.2534,321.3531,320.9044,321.2933,7275.0
2018-06-26 10:40:00,322.78,323.81,322.56,323.17,6800.0,321.9116,322.9389,321.6922,322.3006,6800.0
2018-06-26 10:45:00,323.16,324.72,323.16,324.56,5700.0,322.2906,323.8464,322.2906,323.6868,5700.0
2018-06-26 10:50:00,324.4,325.14,324.4,324.77,4999.0,323.5273,324.2653,323.5273,323.8963,4999.0
2018-06-26 10:55:00,325.06,325.19,324.66,324.99,6620.0,324.1855,324.3152,323.7866,324.1157,6620.0
2018-06-26 11:00:00,324.81,325.1,324.79,325.1,5475.0,323.9362,324.2254,323.9162,324.2254,5475.0
2018-06-26 11:05:00,325.73,325.79,324.7,324.75,5241.0,324.8537,324.9135,323.8265,323.8763,5241.0
2018-06-26 11:10:00,324.82,325.15,324.39,324.76,3590.0,323.9461,324.2753,323.5173,323.8863,3590.0
2018-06-26 11:15:00,324.64,324.68,324.41,324.68,1200.0,323.7666,323.8065,323.5373,323.8065,1200.0
2018-06-26 11:20:00,324.54,325.03,324.36,324.38,6155.0,323.6669,324.1556,323.4874,323.5073,6155.0
2018-06-26 11:25:00,324.27,324.36,324.0,324.03,4402.0,323.3976,323.4874,323.1284,323.1583,4402.0
2018-06-26 11:30:00,324.17,324.23,323.44,323.53,6333.0,323.2979,323.3577,322.5699,322.6596,6333.0
2018-06-26 11:35:00,323.51,323.93,323.51,323.87,4828.0,322.6397,323.0585,322.6397,322.9987,4828.0
2018-06-26 11:40:00,323.89,323.98,323.77,323.98,1700.0,323.0186,323.1084,322.899,323.1084,1700.0
2018-06-26 11:45:00,324.14,325.03,324.12,324.89,3183.0,323.268,324.1556,323.248,324.016,3183.0
2018-06-26 11:50:00,324.74,325.1,324.74,324.76,3749.0,323.8664,324.2254,323.8664,323.8863,3749.0
2018-06-26 11:55:00,324.64,325.11,324.64,325.01,2417.0,323.7666,324.2354,323.7666,324.1356,2417.0
2018-06-26 12:00:00,324.91,325.15,324.81,325.05,2944.0,324.0359,324.2753,323.9362,324.1755,2944.0
2018-06-26 12:05:00,325.13,325.42,325.03,325.33,1100.0,324.2553,324.5445,324.1556,324.4548,1100.0
2018-06-26 12:10:00,325.63,326.2,325.63,325.77,5364.0,324.754,325.3224,324.754,324.8936,5364.0
2018-06-26 12:15:00,325.72,325.79,325.46,325.6,1300.0,324.8437,324.9135,324.5844,324.724,1300.0
2018-06-26 12:20:00,325.5,325.5,325.45,325.45,342.0,324.6243,324.6243,324.5745,324.5745,342.0
2018-06-26 12:25:00,325.62,325.7,325.51,325.7,900.0,324.744,324.8238,324.6343,324.8238,900.0
2018-06-26 12:30:00,325.72,325.86,325.25,325.25,1600.0,324.8437,324.9833,324.375,324.375,1600.0
2018-06-26 12:35:00,325.13,325.35,325.13,325.23,400.0,324.2553,324.4747,324.2553,324.355,400.0
2018-06-26 12:40:00,325.39,325.41,325.0,325.23,1600.0,324.5146,324.5346,324.1257,324.355,1600.0
2018-06-26 12:45:00,325.51,325.94,325.24,325.77,3400.0,324.6343,325.0631,324.365,324.8936,3400.0
2018-06-26 12:50:00,325.92,325.92,325.42,325.42,1740.0,325.0432,325.0432,324.5445,324.5445,1740.0
2018-06-26 12:55:00,325.63,325.8,325.48,325.8,700.0,324.754,324.9235,324.6044,324.9235,700.0
2018-06-26 13:00:00,325.66,325.74,325.35,325.35,781.0,324.7839,324.8637,324.4747,324.4747,781.0
2018-06-26 13:05:00,325.52,326.25,325.52,326.25,1870.0,324.6443,325.3723,324.6443,325.3723,1870.0
2018-06-26 13:10:00,326.24,326.5,326.13,326.31,2585.0,325.3623,325.6216,325.2526,325.4321,2585.0
2018-06-26 13:15:00,326.37,326.61,326.37,326.6,1362.0,325.492,325.7313,325.492,325.7214,1362.0
2018-06-26 13:20:00,326.47,326.79,326.19,326.21,4147.0,325.5917,325.9108,325.3125,325.3324,4147.0
2018-06-26 13:25:00,326.07,326.3,325.86,326.04,4705.0,325.1928,325.4222,324.9833,325.1629,4705.0
2018-06-26 13:30:00,325.86,326.32,325.86,326.2,2000.0,324.9833,325.4421,324.9833,325.3224,2000.0
2018-06-26 13:35:00,326.18,327.41,326.15,327.41,3143.0,325.3025,326.5292,325.2726,326.5292,3143.0
2018-06-26 13:40:00,327.22,327.55,327.13,327.2,3086.0,326.3397,326.6688,326.2499,326.3197,3086.0
2018-06-26 13:45:00,327.35,327.38,327.0,327.29,4303.0,326.4693,326.4993,326.1203,326.4095,4303.0
2018-06-26 13:50:00,327.43,327.71,327.34,327.34,2640.0,326.5491,326.8284,326.4594,326.4594,2640.0
2018-06-26 13:55:00,327.23,327.39,327.22,327.39,1870.0,326.3497,326.5092,326.3397,326.5092,1870.0
2018-06-26 14:00:00,327.48,327.76,327.18,327.18,2031.0,326.599,326.8782,326.2998,326.2998,2031.0
2018-06-26 14:05:00,327.2,327.2,326.7,326.78,7398.0,326.3197,326.3197,325.8211,325.9009,7398.0
2018-06-26 14:10:00,326.87,326.9,326.66,326.87,2163.0,325.9906,326.0206,325.7812,325.9906,2163.0
2018-06-26 14:15:00,326.61,326.65,326.38,326.38,2839.0,325.7313,325.7712,325.502,325.502,2839.0
2018-06-26 14:20:00,326.36,326.7,326.33,326.35,5078.0,325.482,325.8211,325.4521,325.472,5078.0
2018-06-26 14:25:00,326.26,326.5,326.2,326.35,2810.0,325.3823,325.6216,325.3224,325.472,2810.0
2018-06-26 14:30:00,326.38,327.2,326.32,327.05,7731.0,325.502,326.3197,325.4421,326.1701,7731.0
2018-06-26 14:35:00,326.94,327.4,326.94,327.31,1200.0,326.0604,326.5192,326.0604,326.4294,1200.0
2018-06-26 14:40:00,327.52,327.74,327.42,327.46,2405.0,326.6389,326.8583,326.5392,326.579,2405.0
2018-06-26 14:45:00,327.51,327.75,327.2,327.46,3902.0,326.6289,326.8683,326.3197,326.579,3902.0
2018-06-26 14:50:00,327.3,327.75,327.24,327.48,2791.0,326.4195,326.8683,326.3596,326.599,2791.0
2018-06-26 14:55:00,327.56,328.05,327.34,327.4,8155.0,326.6788,327.1675,326.4594,326.5192,8155.0
2018-06-26 15:00:00,327.21,327.35,326.71,326.71,6200.0,326.3297,326.4693,325.8311,325.8311,6200.0
2018-06-26 15:05:00,326.69,326.73,326.53,326.59,1125.0,325.8111,325.851,325.6515,325.7114,1125.0
2018-06-26 15:10:00,326.61,327.04,326.61,326.92,2195.0,325.7313,326.1602,325.7313,326.0405,2195.0
2018-06-26 15:15:00,326.88,326.98,326.38,326.43,4584.0,326.0006,326.1003,325.502,325.5518,4584.0
2018-06-26 15:20:00,326.51,326.56,325.94,326.17,4555.0,325.6316,325.6815,325.0631,325.2925,4555.0
2018-06-26 15:25:00,326.07,326.29,325.93,325.98,3300.0,325.1928,325.4122,325.0532,325.103,3300.0
2018-06-26 15:30:00,326.13,327.3,326.09,327.16,8344.0,325.2526,326.4195,325.2127,326.2799,8344.0
2018-06-26 15:35:00,327.03,327.61,326.98,327.48,7657.0,326.1502,326.7286,326.1003,326.599,7657.0
2018-06-26 15:40:00,327.49,327.65,327.05,327.12,3318.0,326.609,326.7685,326.1701,326.24,3318.0
2018-06-26 15:45:00,327.05,327.07,326.29,326.29,11309.0,326.1701,326.1901,325.4122,325.4122,11309.0
2018-06-26 15:50:00,326.02,326.7,325.86,326.62,7353.0,325.1429,325.8211,324.9833,325.7413,7353.0
2018-06-26 15:55:00,326.62,327.51,326.52,327.27,29598.0,325.7413,326.6289,325.6416,326.3896,29598.0
2018-06-27 09:30:00,336.69,341.49,333.0,340.0,66605.0,335.7842,340.5713,332.1041,339.0853,66605.0
2018-06-27 09:35:00,339.93,340.32,336.7,336.7,16600.0,339.0155,339.4044,335.7942,335.7942,16600.0
2018-06-27 09:40:00,336.85,336.85,334.83,335.57,33639.0,335.9438,335.9438,333.9292,334.6672,33639.0
2018-06-27 09:45:00,335.86,342.66,335.67,336.42,36609.0,334.9564,341.7382,334.767,335.5149,36609.0
2018-06-27 09:50:00,336.53,337.9,335.0,337.12,15733.0,335.6246,336.991,334.0988,336.2131,15733.0
2018-06-27 09:55:00,337.5,338.68,337.07,337.09,13381.0,336.592,337.7689,336.1632,336.1831,13381.0
2018-06-27 10:00:00,337.48,338.46,336.52,338.26,6845.0,336.5721,337.5495,335.6147,337.35,6845.0
2018-06-27 10:05:00,338.44,338.58,335.74,336.9,15529.0,337.5295,337.6691,334.8368,335.9936,15529.0
2018-06-27 10:10:00,336.87,338.95,336.87,337.73,10140.0,335.9637,338.0381,335.9637,336.8214,10140.0
2018-06-27 10:15:00,337.63,338.84,337.24,338.46,8764.0,336.7217,337.9284,336.3327,337.5495,8764.0
2018-06-27 10:20:00,338.42,338.72,337.65,337.65,12017.0,337.5096,337.8088,336.7416,336.7416,12017.0
2018-06-27 10:25:00,337.65,338.26,336.99,337.48,5502.0,336.7416,337.35,336.0834,336.5721,5502.0
2018-06-27 10:30:00,337.74,338.21,337.5,337.5,3400.0,336.8314,337.3001,336.592,336.592,3400.0
2018-06-27 10:35:00,337.7,337.73,336.81,337.37,4494.0,336.7915,336.8214,335.9039,336.4624,4494.0
2018-06-27 10:40:00,337.57,339.07,337.57,338.77,4539.0,336.6618,338.1578,336.6618,337.8586,4539.0
2018-06-27 10:45:00,339.17,339.5,338.86,339.06,3004.0,338.2575,338.5867,337.9484,338.1478,3004.0
2018-06-27 10:50:00,339.04,339.37,338.55,339.37,5153.0,338.1279,338.457,337.6392,338.457,5153.0
2018-06-27 10:55:00,339.23,339.64,338.53,338.53,6211.0,338.3174,338.7263,337.6193,337.6193,6211.0
2018-06-27 11:00:00,338.57,339.44,338.54,338.74,4900.0,337.6592,338.5268,337.6292,337.8287,4900.0
2018-06-27 11:05:00,338.47,338.51,337.51,337.99,5041.0,337.5594,337.5993,336.602,337.0807,5041.0
2018-06-27 11:10:00,338.12,338.67,337.48,338.67,16793.0,337.2104,337.7589,336.5721,337.7589,16793.0
2018-06-27 11:15:00,338.6,338.84,338.29,338.56,2412.0,337.6891,337.9284,337.3799,337.6492,2412.0
2018-06-27 11:20:00,338.48,339.13,338.27,338.51,5569.0,337.5694,338.2176,337.36,337.5993,5569.0
2018-06-27 11:25:00,338.57,338.57,337.34,337.62,6952.0,337.6592,337.6592,336.4325,336.7117,6952.0
2018-06-27 11:30:00,337.48,337.48,336.57,336.88,10704.0,336.5721,336.5721,335.6645,335.9737,10704.0
2018-06-27 11:35:00,336.97,337.83,336.75,337.69,22576.0,336.0635,336.9211,335.8441,336.7815,22576.0
2018-06-27 11:40:00,337.69,338.67,336.87,337.06,12575.0,336.7815,337.7589,335.9637,336.1532,12575.0
2018-06-27 11:45:00,336.99,337.94,336.99,337.71,12472.0,336.0834,337.0309,336.0834,336.8015,12472.0
2018-06-27 11:50:00,337.6,337.72,337.32,337.42,4554.0,336.6918,336.8114,336.4125,336.5123,4554.0
2018-06-27 11:55:00,337.51,338.02,337.48,337.8,6172.0,336.602,337.1106,336.5721,336.8912,6172.0
2018-06-27 12:00:00,337.62,338.68,337.43,338.66,16556.0,336.7117,337.7689,336.5222,337.7489,16556.0
2018-06-27 12:05:00,338.6,339.11,338.15,338.25,17830.0,337.6891,338.1977,337.2403,337.34,17830.0
2018-06-27 12:10:00,338.31,338.76,337.23,337.65,15581.0,337.3999,337.8486,336.3228,336.7416,15581.0
2018-06-27 12:15:00,337.56,338.86,337.56,338.73,4040.0,336.6519,337.9484,336.6519,337.8187,4040.0
2018-06-27 12:20:00,337.88,338.49,337.85,338.19,4942.0,336.971,337.5794,336.9411,337.2802,4942.0
2018-06-27 12:25:00,338.2,338.95,337.5,338.09,17251.0,337.2902,338.0381,336.592,337.1804,17251.0
2018-06-27 12:30:00,338.16,338.44,336.65,336.65,19611.0,337.2503,337.5295,335.7443,335.7443,19611.0
2018-06-27 12:35:00,336.9,337.11,336.38,337.03,11348.0,335.9936,336.2031,335.475,336.1233,11348.0
2018-06-27 12:40:00,337.1,337.68,336.89,337.5,11587.0,336.1931,336.7716,335.9837,336.592,11587.0
2018-06-27 12:45:00,337.14,337.6,336.74,337.48,10079.0,336.233,336.6918,335.8341,336.5721,10079.0
2018-06-27 12:50:00,337.56,338.09,337.37,337.52,7600.0,336.6519,337.1804,336.4624,336.612,7600.0
2018-06-27 12:55:00,337.6,337.98,337.36,337.43,6001.0,336.6918,337.0707,336.4524,336.5222,6001.0
2018-06-27 13:00:00,337.3,337.9,337.3,337.66,6135.0,336.3926,336.991,336.3926,336.7516,6135.0
2018-06-27 13:05:00,337.77,337.91,337.31,337.56,5669.0,336.8613,337.0009,336.4025,336.6519,5669.0
2018-06-27 13:10:00,337.48,337.48,336.88,337.06,23785.0,336.5721,336.5721,335.9737,336.1532,23785.0
2018-06-27 13:15:00,337.11,337.32,335.52,335.79,23027.0,336.2031,336.4125,334.6174,334.8866,23027.0
2018-06-27 13:20:00,335.95,336.64,335.94,336.32,6650.0,335.0462,335.7343,335.0362,335.4152,6650.0
2018-06-27 13:25:00,336.18,336.29,335.88,336.2,4000.0,335.2756,335.3853,334.9764,335.2955,4000.0
2018-06-27 13:30:00,336.1,337.13,335.97,337.13,8500.0,335.1958,336.223,335.0662,336.223,8500.0
2018-06-27 13:35:00,337.19,337.3,336.82,337.02,3230.0,336.2829,336.3926,335.9139,336.1133,3230.0
2018-06-27 13:40:00,336.89,337.37,336.87,337.05,5449.0,335.9837,336.4624,335.9637,336.1432,5449.0
2018-06-27 13:45:00,337.06,337.46,336.94,337.07,3659.0,336.1532,336.5521,336.0335,336.1632,3659.0
2018-06-27 13:50:00,337.07,337.28,336.85,336.85,3200.0,336.1632,336.3726,335.9438,335.9438,3200.0
2018-06-27 13:55:00,336.81,337.45,336.73,337.23,4100.0,335.9039,336.5422,335.8241,336.3228,4100.0
2018-06-27 14:00:00,337.18,338.26,337.18,337.7,2921.0,336.2729,337.35,336.2729,336.7915,2921.0
2018-06-27 14:05:00,337.5,337.64,337.02,337.02,3982.0,336.592,336.7317,336.1133,336.1133,3982.0
2018-06-27 14:10:00,337.01,337.32,336.98,337.11,2500.0,336.1034,336.4125,336.0734,336.2031,2500.0
2018-06-27 14:15:00,337.1,337.43,336.8,337.25,5525.0,336.1931,336.5222,335.8939,336.3427,5525.0
2018-06-27 14:20:00,337.06,337.4,336.93,336.99,4200.0,336.1532,336.4923,336.0236,336.0834,4200.0
2018-06-27 14:25:00,337.17,337.84,337.17,337.61,3424.0,336.2629,336.9311,336.2629,336.7017,3424.0
2018-06-27 14:30:00,337.41,337.47,336.97,337.17,15142.0,336.5023,336.5621,336.0635,336.2629,15142.0
2018-06-27 14:35:00,337.32,337.79,337.22,337.55,2680.0,336.4125,336.8813,336.3128,336.6419,2680.0
2018-06-27 14:40:00,337.45,337.64,337.23,337.23,1330.0,336.5422,336.7317,336.3228,336.3228,1330.0
2018-06-27 14:45:00,337.33,337.59,336.92,337.11,6264.0,336.4225,336.6818,336.0136,336.2031,6264.0
2018-06-27 14:50:00,337.1,337.47,337.02,337.21,14414.0,336.1931,336.5621,336.1133,336.3028,14414.0
2018-06-27 14:55:00,337.19,337.81,336.91,337.07,25308.0,336.2829,336.9012,336.0036,336.1632,25308.0
2018-06-27 15:00:00,336.91,337.18,336.75,336.75,32825.0,336.0036,336.2729,335.8441,335.8441,32825.0
2018-06-27 15:05:00,336.75,336.87,335.6,335.71,9033.0,335.8441,335.9637,334.6971,334.8069,9033.0
2018-06-27 15:10:00,335.67,336.13,335.42,336.05,13449.0,334.767,335.2257,334.5176,335.1459,13449.0
2018-06-27 15:15:00,335.92,336.22,335.48,335.91,17922.0,335.0163,335.3155,334.5775,335.0063,17922.0
2018-06-27 15:20:00,335.93,336.76,335.93,336.5,25885.0,335.0263,335.854,335.0263,335.5947,25885.0
2018-06-27 15:25:00,336.51,337.0,336.22,336.86,7064.0,335.6047,336.0934,335.3155,335.9538,7064.0
2018-06-27 15:30:00,336.88,336.95,336.41,336.41,16650.0,335.9737,336.0435,335.505,335.505,16650.0
2018-06-27 15:35:00,336.31,336.31,336.02,336.18,5850.0,335.4052,335.4052,335.116,335.2756,5850.0
2018-06-27 15:40:00,336.27,337.1,336.18,336.44,9187.0,335.3653,336.1931,335.2756,335.5349,9187.0
2018-06-27 15:45:00,336.35,336.5,335.99,336.34,38780.0,335.4451,335.5947,335.0861,335.4352,38780.0
2018-06-27 15:50:00,336.19,336.41,335.33,335.92,56923.0,335.2856,335.505,334.4279,335.0163,56923.0
2018-06-27 15:55:00,335.68,337.01,335.67,336.57,108536.0,334.7769,336.1034,334.767,335.6645,108536.0
2018-06-28 09:30:00,336.63,336.63,334.24,334.51,21657.0,335.7244,335.7244,333.3408,333.6101,21657.0
2018-06-28 09:35:00,334.44,334.83,333.52,333.53,5707.0,333.5403,333.9292,332.6227,332.6327,5707.0
2018-06-28 09:40:00,333.63,334.08,333.07,333.2,4700.0,332.7324,333.1812,332.174,332.3036,4700.0
2018-06-28 09:45:00,333.18,333.69,332.96,333.38,8889.0,332.2837,332.7923,332.0642,332.4831,8889.0
2018-06-28 09:50:00,333.28,335.61,333.01,335.61,12761.0,332.3834,334.7071,332.1141,334.7071,12761.0
2018-06-28 09:55:00,335.42,336.0,334.33,334.92,6821.0,334.5176,335.0961,333.4306,334.019,6821.0
2018-06-28 10:00:00,334.96,336.36,334.48,336.36,7821.0,334.0589,335.4551,333.5802,335.4551,7821.0
2018-06-28 10:05:00,336.38,337.42,336.14,337.27,23792.0,335.475,336.5123,335.2357,336.3627,23792.0
2018-06-28 10:10:00,337.18,337.22,335.85,336.87,20643.0,336.2729,336.3128,334.9465,335.9637,20643.0
2018-06-28 10:15:00,336.84,336.99,335.47,336.12,12081.0,335.9338,336.0834,334.5675,335.2157,12081.0
2018-06-28 10:20:00,336.0,336.61,335.39,335.51,6210.0,335.0961,335.7044,334.4877,334.6074,6210.0
2018-06-28 10:25:00,335.48,336.36,335.46,336.21,9875.0,334.5775,335.4551,334.5575,335.3055,9875.0
2018-06-28 10:30:00,336.01,336.14,335.49,336.02,11416.0,335.106,335.2357,334.5874,335.116,11416.0
2018-06-28 10:35:00,336.02,336.27,335.6,336.27,7961.0,335.116,335.3653,334.6971,335.3653,7961.0
2018-06-28 10:40:00,336.34,337.86,336.09,337.83,5114.0,335.4352,336.9511,335.1858,336.9211,5114.0
2018-06-28 10:45:00,337.84,338.08,337.24,337.93,5320.0,336.9311,337.1705,336.3327,337.0209,5320.0
2018-06-28 10:50:00,338.21,338.64,337.79,338.42,6479.0,337.3001,337.729,336.8813,337.5096,6479.0
2018-06-28 10:55:00,338.14,339.1,338.14,338.84,4398.0,337.2303,338.1877,337.2303,337.9284,4398.0
2018-06-28 11:00:00,338.85,339.37,337.39,337.56,13838.0,337.9384,338.457,336.4823,336.6519,13838.0
2018-06-28 11:05:00,337.54,339.11,337.14,339.11,7566.0,336.6319,338.1977,336.233,338.1977,7566.0
2018-06-28 11:10:00,338.69,339.95,338.48,338.8,6701.0,337.7788,339.0354,337.5694,337.8885,6701.0
2018-06-28 11:15:00,338.74,339.22,338.28,339.2,4250.0,337.8287,338.3074,337.3699,338.2875,4250.0
2018-06-28 11:20:00,339.2,339.5,338.92,339.36,5806.0,338.2875,338.5867,338.0082,338.447,5806.0
2018-06-28 11:25:00,339.29,339.89,339.19,339.55,4001.0,338.3772,338.9756,338.2775,338.6365,4001.0
2018-06-28 11:30:00,339.5,339.77,339.16,339.48,5118.0,338.5867,338.8559,338.2476,338.5667,5118.0
2018-06-28 11:35:00,339.42,339.58,338.91,339.58,3030.0,338.5069,338.6664,337.9982,338.6664,3030.0
2018-06-28 11:40:00,339.45,339.45,338.98,338.98,738.0,338.5368,338.5368,338.0681,338.0681,738.0
2018-06-28 11:45:00,339.32,339.32,338.6,338.62,2204.0,338.4071,338.4071,337.6891,337.709,2204.0
2018-06-28 11:50:00,338.28,338.99,338.27,338.99,3500.0,337.3699,338.078,337.36,338.078,3500.0
2018-06-28 11:55:00,339.07,339.2,338.23,338.79,9800.0,338.1578,338.2875,337.3201,337.8786,9800.0
2018-06-28 12:00:00,339.19,339.22,338.83,338.85,2687.0,338.2775,338.3074,337.9185,337.9384,2687.0
2018-06-28 12:05:00,338.85,338.93,338.27,338.27,2200.0,337.9384,338.0182,337.36,337.36,2200.0
2018-06-28 12:10:00,338.13,338.26,337.62,337.72,7119.0,337.2203,337.35,336.7117,336.8114,7119.0
2018-06-28 12:15:00,337.77,338.31,337.64,338.01,4800.0,336.8613,337.3999,336.7317,337.1007,4800.0
2018-06-28 12:20:00,338.09,338.2,337.51,337.99,8542.0,337.1804,337.2902,336.602,337.0807,8542.0
2018-06-28 12:25:00,338.02,338.36,337.44,338.11,8452.0,337.1106,337.4497,336.5322,337.2004,8452.0
2018-06-28 12:30:00,337.8,337.8,337.63,337.71,1600.0,336.8912,336.8912,336.7217,336.8015,1600.0
2018-06-28 12:35:00,337.88,337.89,336.82,336.97,5068.0,336.971,336.981,335.9139,336.0635,5068.0
2018-06-28 12:40:00,336.75,337.03,336.59,337.03,7300.0,335.8441,336.1233,335.6845,336.1233,7300.0
2018-06-28 12:45:00,336.86,337.55,336.78,337.55,2159.0,335.9538,336.6419,335.874,336.6419,2159.0
2018-06-28 12:50:00,337.67,337.87,337.34,337.48,3356.0,336.7616,336.961,336.4325,336.5721,3356.0
2018-06-28 12:55:00,337.48,338.37,337.44,338.25,5232.0,336.5721,337.4597,336.5322,337.34,5232.0
2018-06-28 13:00:00,338.18,338.34,338.08,338.23,2755.0,337.2702,337.4298,337.1705,337.3201,2755.0
2018-06-28 13:05:00,338.33,338.68,338.33,338.54,1639.0,337.4198,337.7689,337.4198,337.6292,1639.0
2018-06-28 13:10:00,338.52,338.52,338.01,338.07,800.0,337.6093,337.6093,337.1007,337.1605,800.0
2018-06-28 13:15:00,338.08,338.86,338.08,338.78,8780.0,337.1705,337.9484,337.1705,337.8686,8780.0
2018-06-28 13:20:00,338.86,339.37,338.86,339.02,4137.0,337.9484,338.457,337.9484,338.1079,4137.0
2018-06-28 13:25:00,339.1,339.29,338.66,338.79,1850.0,338.1877,338.3772,337.7489,337.8786,1850.0
2018-06-28 13:30:00,338.68,339.08,338.58,338.93,4420.0,337.7689,338.1678,337.6691,338.0182,4420.0
2018-06-28 13:35:00,338.84,339.0,338.63,338.7,10933.0,337.9284,338.088,337.719,337.7888,10933.0
2018-06-28 13:40:00,338.83,338.93,338.42,338.75,17081.0,337.9185,338.0182,337.5096,337.8387,17081.0
2018-06-28 13:45:00,338.7,338.78,338.15,338.71,6509.0,337.7888,337.8686,337.2403,337.7988,6509.0
2018-06-28 13:50:00,338.74,339.0,338.47,338.68,8009.0,337.8287,338.088,337.5594,337.7689,8009.0
2018-06-28 13:55:00,338.67,339.06,338.46,338.62,8619.0,337.7589,338.1478,337.5495,337.709,8619.0
2018-06-28 14:00:00,338.46,338.99,338.38,338.89,10859.0,337.5495,338.078,337.4697,337.9783,10859.0
2018-06-28 14:05:00,338.78,339.09,338.66,339.09,5973.0,337.8686,338.1778,337.7489,338.1778,5973.0
2018-06-28 14:10:00,338.97,339.5,338.88,339.31,3108.0,338.0581,338.5867,337.9683,338.3972,3108.0
2018-06-28 14:15:00,339.26,339.54,339.22,339.47,2271.0,338.3473,338.6265,338.3074,338.5567,2271.0
2018-06-28 14:20:00,339.65,340.89,339.57,340.74,6832.0,338.7363,339.9729,338.6565,339.8233,6832.0
2018-06-28 14:25:00,340.69,340.85,340.57,340.61,3165.0,339.7735,339.933,339.6538,339.6937,3165.0
2018-06-28 14:30:00,340.6,341.0,340.6,340.85,3450.0,339.6837,340.0826,339.6837,339.933,3450.0
2018-06-28 14:35:00,340.84,341.3,340.36,341.3,6724.0,339.923,340.3818,339.4443,340.3818,6724.0
2018-06-28 14:40:00,341.62,341.74,341.2,341.24,5728.0,340.701,340.8206,340.2821,340.322,5728.0
2018-06-28 14:45:00,341.34,341.85,341.27,341.85,3900.0,340.4217,340.9303,340.3519,340.9303,3900.0
2018-06-28 14:50:00,342.0,342.3,341.84,342.16,2013.0,341.0799,341.3791,340.9204,341.2395,2013.0
2018-06-28 14:55:00,342.04,342.31,342.04,342.25,3867.0,341.1198,341.3891,341.1198,341.3293,3867.0
2018-06-28 15:00:00,342.31,342.31,341.66,341.66,4969.0,341.3891,341.3891,340.7408,340.7408,4969.0
2018-06-28 15:05:00,341.54,341.81,341.17,341.73,6425.0,340.6212,340.8904,340.2522,340.8107,6425.0
2018-06-28 15:10:00,341.78,342.0,341.75,342.0,4324.0,340.8605,341.0799,340.8306,341.0799,4324.0
2018-06-28 15:15:00,341.93,342.79,341.86,342.24,13187.0,341.0101,341.8678,340.9403,341.3193,13187.0
2018-06-28 15:20:00,342.29,342.56,342.14,342.14,3295.0,341.3691,341.6384,341.2196,341.2196,3295.0
2018-06-28 15:25:00,342.09,342.24,341.69,341.91,7755.0,341.1697,341.3193,340.7708,340.9902,7755.0
2018-06-28 15:30:00,341.87,341.96,341.57,341.65,10598.0,340.9503,341.04,340.6511,340.7309,10598.0
2018-06-28 15:35:00,341.6,342.14,341.59,342.13,12551.0,340.681,341.2196,340.671,341.2096,12551.0
2018-06-28 15:40:00,342.06,343.34,342.05,342.3,28459.0,341.1398,342.4163,341.1298,341.3791,28459.0
2018-06-28 15:45:00,342.39,342.51,341.9,342.22,16230.0,341.4689,341.5886,340.9802,341.2993,16230.0
2018-06-28 15:50:00,342.13,342.13,341.58,341.61,18950.0,341.2096,341.2096,340.6611,340.691,18950.0
2018-06-28 15:55:00,341.62,342.05,341.43,341.82,32034.0,340.701,341.1298,340.5115,340.9004,32034.0
2018-06-29 09:30:00,343.6,345.67,343.54,344.69,12113.0,342.6756,344.7401,342.6158,343.7627,12113.0
2018-06-29 09:35:00,344.94,345.73,343.15,343.74,25666.0,344.012,344.7999,342.2268,342.8152,25666.0
2018-06-29 09:40:00,343.8,345.06,343.8,344.91,9650.0,342.8751,344.1317,342.8751,343.9821,9650.0
2018-06-29 09:45:00,344.91,345.28,344.73,345.03,3300.0,343.9821,344.3511,343.8026,344.1018,3300.0
2018-06-29 09:50:00,345.29,346.0,344.47,345.87,17055.0,344.3611,345.0692,343.5433,344.9395,17055.0
2018-06-29 09:55:00,346.27,346.99,345.94,346.16,15085.0,345.3384,346.0565,345.0093,345.2287,15085.0
2018-06-29 10:00:00,345.99,346.78,345.7,346.26,9359.0,345.0592,345.8471,344.77,345.3285,9359.0
2018-06-29 10:05:00,345.94,347.0,345.68,346.45,21530.0,345.0093,346.0665,344.75,345.518,21530.0
2018-06-29 10:10:00,346.56,347.46,346.36,347.33,20139.0,345.6277,346.5252,345.4282,346.3956,20139.0
2018-06-29 10:15:00,347.33,347.44,345.7,345.99,16310.0,346.3956,346.5053,344.77,345.0592,16310.0
2018-06-29 10:20:00,345.95,347.0,345.76,346.63,16017.0,345.0193,346.0665,344.8298,345.6975,16017.0
2018-06-29 10:25:00,346.94,347.17,346.48,347.02,8896.0,346.0066,346.236,345.5479,346.0864,8896.0
2018-06-29 10:30:00,347.01,347.49,346.47,347.2,10623.0,346.0765,346.5552,345.5379,346.2659,10623.0
2018-06-29 10:35:00,347.38,347.5,347.02,347.16,3450.0,346.4455,346.5651,346.0864,346.226,3450.0
2018-06-29 10:40:00,347.27,348.08,347.26,347.75,9920.0,346.3358,347.1436,346.3258,346.8145,9920.0
2018-06-29 10:45:00,347.64,348.04,346.73,347.08,8529.0,346.7048,347.1037,345.7972,346.1463,8529.0
2018-06-29 10:50:00,347.1,347.55,346.79,346.82,11396.0,346.1662,346.615,345.857,345.887,11396.0
2018-06-29 10:55:00,346.96,347.51,346.84,347.06,10577.0,346.0266,346.5751,345.9069,346.1263,10577.0
2018-06-29 11:00:00,347.16,347.51,346.96,347.25,6883.0,346.226,346.5751,346.0266,346.3158,6883.0
2018-06-29 11:05:00,347.38,348.02,347.37,347.76,5607.0,346.4455,347.0837,346.4355,346.8244,5607.0
2018-06-29 11:10:00,347.75,348.2,347.75,348.06,8384.0,346.8145,347.2632,346.8145,347.1236,8384.0
2018-06-29 11:15:00,348.0,348.24,347.86,348.13,2520.0,347.0638,347.3031,346.9242,347.1934,2520.0
2018-06-29 11:20:00,348.21,348.5,347.95,348.27,9706.0,347.2732,347.5624,347.0139,347.3331,9706.0
2018-06-29 11:25:00,347.97,348.12,347.64,347.95,6530.0,347.0339,347.1835,346.7048,347.0139,6530.0
2018-06-29 11:30:00,347.67,347.84,347.01,347.35,12037.0,346.7347,346.9042,346.0765,346.4155,12037.0
2018-06-29 11:35:00,347.53,348.0,347.46,347.81,12540.0,346.5951,347.0638,346.5252,346.8743,12540.0
2018-06-29 11:40:00,347.93,348.61,347.92,348.49,3904.0,346.994,347.6721,346.984,347.5525,3904.0
2018-06-29 11:45:00,348.62,348.96,348.57,348.59,1960.0,347.6821,348.0212,347.6323,347.6522,1960.0
2018-06-29 11:50:00,348.46,348.52,347.8,348.26,2230.0,347.5225,347.5824,346.8643,347.3231,2230.0
2018-06-29 11:55:00,348.1,348.1,347.63,347.83,5600.0,347.1635,347.1635,346.6948,346.8942,5600.0
2018-06-29 12:00:00,347.83,348.48,347.8,348.3,6610.0,346.8942,347.5425,346.8643,347.363,6610.0
2018-06-29 12:05:00,348.14,348.39,348.0,348.37,4061.0,347.2034,347.4527,347.0638,347.4328,4061.0
2018-06-29 12:10:00,348.51,349.24,348.34,349.1,9685.0,347.5724,348.3005,347.4029,348.1608,9685.0
2018-06-29 12:15:00,349.13,349.13,348.21,348.25,4800.0,348.1907,348.1907,347.2732,347.3131,4800.0
2018-06-29 12:20:00,348.37,348.93,348.16,348.51,13221.0,347.4328,347.9913,347.2234,347.5724,13221.0
2018-06-29 12:25:00,348.76,348.78,348.31,348.53,5100.0,347.8217,347.8417,347.373,347.5924,5100.0
2018-06-29 12:30:00,348.55,348.61,348.22,348.46,12127.0,347.6123,347.6721,347.2832,347.5225,12127.0
2018-06-29 12:35:00,348.7,348.77,348.33,348.6,13692.0,347.7619,347.8317,347.3929,347.6622,13692.0
2018-06-29 12:40:00,348.65,348.86,348.47,348.51,5573.0,347.712,347.9215,347.5325,347.5724,5573.0
2018-06-29 12:45:00,348.42,349.0,348.33,348.75,6600.0,347.4827,348.0611,347.3929,347.8118,6600.0
2018-06-29 12:50:00,348.48,348.64,348.01,348.01,10778.0,347.5425,347.7021,347.0738,347.0738,10778.0
2018-06-29 12:55:00,348.02,348.34,347.6,348.09,16983.0,347.0837,347.4029,346.6649,347.1535,16983.0
2018-06-29 13:00:00,348.25,348.35,347.83,348.04,16313.0,347.3131,347.4128,346.8942,347.1037,16313.0
2018-06-29 13:05:00,348.11,349.0,348.07,348.84,5926.0,347.1735,348.0611,347.1336,347.9015,5926.0
2018-06-29 13:10:00,348.72,348.73,348.45,348.63,4157.0,347.7819,347.7918,347.5126,347.6921,4157.0
2018-06-29 13:15:00,348.5,348.75,348.39,348.7,2985.0,347.5624,347.8118,347.4527,347.7619,2985.0
2018-06-29 13:20:00,348.53,348.93,348.37,348.74,2800.0,347.5924,347.9913,347.4328,347.8018,2800.0
2018-06-29 13:25:00,348.7,348.81,348.5,348.59,2369.0,347.7619,347.8716,347.5624,347.6522,2369.0
2018-06-29 13:30:00,348.51,348.55,347.44,347.56,7920.0,347.5724,347.6123,346.5053,346.625,7920.0
2018-06-29 13:35:00,347.58,347.68,346.58,346.67,6759.0,346.6449,346.7446,345.6476,345.7374,6759.0
2018-06-29 13:40:00,346.77,347.14,346.76,347.1,2556.0,345.8371,346.2061,345.8271,346.1662,2556.0
2018-06-29 13:45:00,347.2,347.2,345.71,345.74,9632.0,346.2659,346.2659,344.7799,344.8099,9632.0
2018-06-29 13:50:00,345.56,345.56,344.3,344.31,4896.0,344.6304,344.6304,343.3737,343.3837,4896.0
2018-06-29 13:55:00,344.48,345.82,344.48,345.65,15677.0,343.5533,344.8897,343.5533,344.7201,15677.0
2018-06-29 14:00:00,345.77,346.04,344.79,345.72,20106.0,344.8398,345.1091,343.8624,344.7899,20106.0
2018-06-29 14:05:00,345.32,346.18,345.09,346.14,16526.0,344.391,345.2487,344.1616,345.2088,16526.0
2018-06-29 14:10:00,346.23,346.38,345.77,346.06,6294.0,345.2985,345.4481,344.8398,345.129,6294.0
2018-06-29 14:15:00,346.15,346.69,345.83,346.48,3244.0,345.2188,345.7573,344.8996,345.5479,3244.0
2018-06-29 14:20:00,346.07,346.3,346.0,346.1,6184.0,345.139,345.3684,345.0692,345.1689,6184.0
2018-06-29 14:25:00,346.17,346.51,345.96,346.28,7469.0,345.2387,345.5778,345.0293,345.3484,7469.0
2018-06-29 14:30:00,346.14,347.05,344.18,345.08,27896.0,345.2088,346.1163,343.2541,344.1516,27896.0
2018-06-29 14:35:00,344.94,345.78,344.94,345.62,10713.0,344.012,344.8498,344.012,344.6902,10713.0
2018-06-29 14:40:00,345.46,346.17,345.38,346.17,6750.0,344.5306,345.2387,344.4508,345.2387,6750.0
2018-06-29 14:45:00,346.05,346.39,345.75,346.34,1505.0,345.119,345.4581,344.8198,345.4083,1505.0
2018-06-29 14:50:00,346.31,346.59,346.15,346.15,5814.0,345.3783,345.6576,345.2188,345.2188,5814.0
2018-06-29 14:55:00,346.09,346.56,346.07,346.56,3376.0,345.1589,345.6277,345.139,345.6277,3376.0
2018-06-29 15:00:00,346.68,347.09,346.68,347.0,2800.0,345.7473,346.1562,345.7473,346.0665,2800.0
2018-06-29 15:05:00,347.0,347.0,346.34,346.44,3350.0,346.0665,346.0665,345.4083,345.508,3350.0
2018-06-29 15:10:00,346.53,346.58,346.28,346.31,2558.0,345.5977,345.6476,345.3484,345.3783,2558.0
2018-06-29 15:15:00,346.33,346.39,346.2,346.26,3434.0,345.3983,345.4581,345.2686,345.3285,3434.0
2018-06-29 15:20:00,346.24,346.24,345.16,345.83,10311.0,345.3085,345.3085,344.2314,344.8996,10311.0
2018-06-29 15:25:00,345.88,346.67,345.87,346.21,5944.0,344.9495,345.7374,344.9395,345.2786,5944.0
2018-06-29 15:30:00,346.15,346.63,345.97,346.63,15744.0,345.2188,345.6975,345.0392,345.6975,15744.0
2018-06-29 15:35:00,346.57,346.59,345.85,345.89,5657.0,345.6376,345.6576,344.9196,344.9595,5657.0
2018-06-29 15:40:00,345.88,345.88,345.27,345.39,4300.0,344.9495,344.9495,344.3411,344.4608,4300.0
2018-06-29 15:45:00,345.31,345.7,344.78,344.78,3802.0,344.381,344.77,343.8524,343.8524,3802.0
2018-06-29 15:50:00,344.92,345.23,344.75,344.98,11303.0,343.9921,344.3012,343.8225,344.0519,11303.0
2018-06-29 15:55:00,345.06,345.68,344.7,344.96,49679.0,344.1317,344.75,343.7727,344.032,49679.0
2018-07-02 09:30:00,344.95,346.74,343.0,343.69,30005.0,344.022,345.8072,342.0772,342.7654,30005.0
2018-07-02 09:35:00,343.89,344.52,342.58,343.24,15811.0,342.9648,343.5931,341.6584,342.3166,15811.0
2018-07-02 09:40:00,343.36,343.89,342.99,342.99,5869.0,342.4363,342.9648,342.0673,342.0673,5869.0
2018-07-02 09:45:00,342.96,344.18,342.76,343.76,9346.0,342.0373,343.2541,341.8379,342.8352,9346.0
2018-07-02 09:50:00,343.62,345.48,343.32,345.17,11399.0,342.6956,344.5506,342.3964,344.2414,11399.0
2018-07-02 09:55:00,344.9,346.64,344.85,346.38,4950.0,343.9721,345.7074,343.9223,345.4481,4950.0
2018-07-02 10:00:00,346.69,346.69,344.89,345.68,6901.0,345.7573,345.7573,343.9622,344.75,6901.0
2018-07-02 10:05:00,345.8,345.98,343.99,343.99,1625.0,344.8697,345.0492,343.0646,343.0646,1625.0
2018-07-02 10:10:00,343.89,344.55,343.86,344.15,7775.0,342.9648,343.6231,342.9349,343.2241,7775.0
2018-07-02 10:15:00,343.83,344.14,343.25,343.61,6700.0,342.905,343.2142,342.3266,342.6856,6700.0
2018-07-02 10:20:00,343.81,344.52,343.3,344.52,11410.0,342.8851,343.5931,342.3764,343.5931,11410.0
2018-07-02 10:25:00,344.52,345.08,344.04,344.82,4664.0,343.5931,344.1516,343.1144,343.8923,4664.0
2018-07-02 10:30:00,344.89,345.0,343.74,343.75,1222.0,343.9622,344.0719,342.8152,342.8252,1222.0
2018-07-02 10:35:00,343.41,344.84,342.96,344.09,6426.0,342.4861,343.9123,342.0373,343.1643,6426.0
2018-07-02 10:40:00,344.22,344.88,344.08,344.36,3687.0,343.294,343.9522,343.1543,343.4336,3687.0
2018-07-02 10:45:00,344.28,344.33,343.54,344.33,3550.0,343.3538,343.4037,342.6158,343.4037,3550.0
2018-07-02 10:50:00,344.0,344.39,343.57,343.8,5250.0,343.0745,343.4635,342.6457,342.8751,5250.0
2018-07-02 10:55:00,343.75,344.48,343.39,344.33,2200.0,342.8252,343.5533,342.4662,343.4037,2200.0
2018-07-02 11:00:00,344.58,345.19,344.48,344.56,3539.0,343.653,344.2613,343.5533,343.633,3539.0
2018-07-02 11:05:00,344.39,344.45,344.21,344.31,2000.0,343.4635,343.5233,343.284,343.3837,2000.0
2018-07-02 11:10:00,344.41,344.41,343.64,344.17,3801.0,343.4834,343.4834,342.7155,343.2441,3801.0
2018-07-02 11:15:00,343.58,343.77,343.43,343.67,4664.0,342.6557,342.8452,342.5061,342.7454,4664.0
2018-07-02 11:20:00,343.87,343.94,343.45,343.94,2900.0,342.9449,343.0147,342.526,343.0147,2900.0
2018-07-02 11:25:00,344.06,344.23,343.68,344.23,4800.0,343.1344,343.3039,342.7554,343.3039,4800.0
2018-07-02 11:30:00,344.1,344.1,343.13,343.31,3234.0,343.1743,343.1743,342.2069,342.3864,3234.0
2018-07-02 11:35:00,343.49,343.65,343.32,343.58,2184.0,342.5659,342.7255,342.3964,342.6557,2184.0
2018-07-02 11:40:00,343.57,343.67,343.2,343.25,1765.0,342.6457,342.7454,342.2767,342.3266,1765.0
2018-07-02 11:45:00,343.4,344.02,343.4,343.56,2600.0,342.4762,343.0945,342.4762,342.6357,2600.0
2018-07-02 11:50:00,343.56,343.94,343.37,343.88,3550.0,342.6357,343.0147,342.4462,342.9549,3550.0
2018-07-02 11:55:00,343.88,344.31,343.86,344.04,3880.0,342.9549,343.3837,342.9349,343.1144,3880.0
2018-07-02 12:00:00,344.19,344.19,343.58,343.73,3520.0,343.264,343.264,342.6557,342.8053,3520.0
2018-07-02 12:05:00,343.8,344.63,343.48,344.61,2915.0,342.8751,343.7029,342.5559,343.6829,2915.0
2018-07-02 12:10:00,344.65,345.0,344.48,344.77,9650.0,343.7228,344.0719,343.5533,343.8425,9650.0
2018-07-02 12:15:00,345.18,345.5,344.78,344.95,10162.0,344.2514,344.5705,343.8524,344.022,10162.0
2018-07-02 12:20:00,345.09,345.74,345.09,345.74,1700.0,344.1616,344.8099,344.1616,344.8099,1700.0
2018-07-02 12:25:00,345.7,346.12,345.25,346.12,2872.0,344.77,345.1888,344.3212,345.1888,2872.0
2018-07-02 12:30:00,346.35,346.67,346.14,346.61,1592.0,345.4182,345.7374,345.2088,345.6775,1592.0
2018-07-02 12:35:00,346.46,346.63,346.07,346.4,3468.0,345.5279,345.6975,345.139,345.4681,3468.0
2018-07-02 12:40:00,346.37,347.0,346.24,346.98,2585.0,345.4382,346.0665,345.3085,346.0465,2585.0
2018-07-02 12:45:00,347.15,347.42,346.74,346.88,2485.0,346.2161,346.4853,345.8072,345.9468,2485.0
2018-07-02 12:50:00,346.77,347.48,346.76,347.4,4512.0,345.8371,346.5452,345.8271,346.4654,4512.0
2018-07-02 12:55:00,347.42,347.68,347.31,347.31,2800.0,346.4853,346.7446,346.3756,346.3756,2800.0
2018-07-02 13:00:00,347.31,347.55,346.1,346.26,12140.0,346.3756,346.615,345.1689,345.3285,12140.0
2018-07-02 13:05:00,346.12,346.12,345.48,345.56,2587.0,345.1888,345.1888,344.5506,344.6304,2587.0
2018-07-02 13:10:00,345.52,346.33,345.52,345.98,3095.0,344.5905,345.3983,344.5905,345.0492,3095.0
2018-07-02 13:15:00,345.27,345.79,345.27,345.79,2200.0,344.3411,344.8597,344.3411,344.8597,2200.0
2018-07-02 13:20:00,345.87,345.87,345.17,345.29,2811.0,344.9395,344.9395,344.2414,344.3611,2811.0
2018-07-02 13:25:00,345.3,345.5,344.85,345.09,5783.0,344.3711,344.5705,343.9223,344.1616,5783.0
2018-07-02 13:30:00,345.33,345.46,345.26,345.26,1097.0,344.401,344.5306,344.3312,344.3312,1097.0
2018-07-02 13:35:00,345.28,345.34,344.82,345.0,3146.0,344.3511,344.4109,343.8923,344.0719,3146.0
2018-07-02 13:40:00,345.04,345.75,345.01,345.6,2935.0,344.1118,344.8198,344.0818,344.6702,2935.0
2018-07-02 13:45:00,345.58,346.2,345.35,346.2,4600.0,344.6503,345.2686,344.4209,345.2686,4600.0
2018-07-02 13:50:00,346.25,347.13,346.15,346.61,13692.0,345.3185,346.1961,345.2188,345.6775,13692.0
2018-07-02 13:55:00,346.62,347.19,346.62,346.82,4100.0,345.6875,346.256,345.6875,345.887,4100.0
2018-07-02 14:00:00,346.86,348.06,346.86,347.83,8946.0,345.9269,347.1236,345.9269,346.8942,8946.0
2018-07-02 14:05:00,347.7,348.11,347.06,347.31,10566.0,346.7646,347.1735,346.1263,346.3756,10566.0
2018-07-02 14:10:00,347.18,347.89,346.87,347.89,9273.0,346.246,346.9541,345.9368,346.9541,9273.0
2018-07-02 14:15:00,347.82,348.6,347.55,348.25,5259.0,346.8843,347.6622,346.615,347.3131,5259.0
2018-07-02 14:20:00,347.95,348.65,347.7,348.48,4610.0,347.0139,347.712,346.7646,347.5425,4610.0
2018-07-02 14:25:00,348.54,349.28,348.41,349.09,15276.0,347.6023,348.3403,347.4727,348.1509,15276.0
2018-07-02 14:30:00,349.24,350.09,349.13,349.59,8622.0,348.3005,349.1482,348.1907,348.6495,8622.0
2018-07-02 14:35:00,349.47,350.16,349.34,349.79,17544.0,348.5298,349.218,348.4002,348.849,17544.0
2018-07-02 14:40:00,349.94,350.07,349.56,349.66,15530.0,348.9986,349.1282,348.6196,348.7193,15530.0
2018-07-02 14:45:00,349.83,350.24,349.66,350.24,9263.0,348.8889,349.2978,348.7193,349.2978,9263.0
2018-07-02 14:50:00,350.06,350.52,349.8,350.34,5570.0,349.1182,349.577,348.8589,349.3975,5570.0
2018-07-02 14:55:00,350.29,350.29,348.6,348.69,13213.0,349.3476,349.3476,347.6622,347.7519,13213.0
2018-07-02 15:00:00,348.64,349.02,348.4,348.72,2435.0,347.7021,348.081,347.4627,347.7819,2435.0
2018-07-02 15:05:00,348.73,349.02,348.66,348.9,5636.0,347.7918,348.081,347.722,347.9614,5636.0
2018-07-02 15:10:00,348.89,349.47,348.89,349.11,2836.0,347.9514,348.5298,347.9514,348.1708,2836.0
2018-07-02 15:15:00,349.23,349.95,349.23,349.92,8192.0,348.2905,349.0085,348.2905,348.9786,8192.0
2018-07-02 15:20:00,349.91,350.45,349.84,350.34,3750.0,348.9686,349.5072,348.8988,349.3975,3750.0
2018-07-02 15:25:00,350.47,350.69,350.08,350.32,6279.0,349.5271,349.7466,349.1382,349.3775,6279.0
2018-07-02 15:30:00,350.29,350.29,349.79,349.91,2680.0,349.3476,349.3476,348.849,348.9686,2680.0
2018-07-02 15:35:00,350.02,350.77,349.93,350.61,6608.0,349.0784,349.8263,348.9886,349.6668,6608.0
2018-07-02 15:40:00,350.59,351.1,350.55,350.93,10726.0,349.6468,350.1554,349.6069,349.9859,10726.0
2018-07-02 15:45:00,351.17,351.17,350.58,350.99,18217.0,350.2253,350.2253,349.6368,350.0457,18217.0
2018-07-02 15:50:00,351.06,351.2,350.61,350.71,15086.0,350.1156,350.2552,349.6668,349.7665,15086.0
2018-07-02 15:55:00,350.68,351.47,350.66,351.19,48420.0,349.7366,350.5245,349.7166,350.2452,48420.0
2018-07-03 09:30:00,352.0,352.0,347.0,350.14,11745.0,351.053,351.053,346.0665,349.198,11745.0
2018-07-03 09:35:00,350.07,351.02,349.92,350.28,7716.0,349.1282,350.0757,348.9786,349.3377,7716.0
2018-07-03 09:40:00,350.79,351.75,350.79,351.31,4097.0,349.8463,350.8037,349.8463,350.3649,4097.0
2018-07-03 09:45:00,351.55,352.56,351.22,351.85,9035.0,350.6042,351.6115,350.2751,350.9034,9035.0
2018-07-03 09:50:00,351.75,351.75,350.98,351.02,6276.0,350.8037,350.8037,350.0358,350.0757,6276.0
2018-07-03 09:55:00,350.82,351.11,350.53,350.76,6454.0,349.8762,350.1654,349.587,349.8164,6454.0
2018-07-03 10:00:00,350.31,351.32,350.31,350.94,6100.0,349.3676,350.3749,349.3676,349.9959,6100.0
2018-07-03 10:05:00,351.31,351.7,350.73,351.2,6402.0,350.3649,350.7538,349.7864,350.2552,6402.0
2018-07-03 10:10:00,351.42,351.42,350.95,351.31,2950.0,350.4746,350.4746,350.0059,350.3649,2950.0
2018-07-03 10:15:00,351.65,352.95,351.52,352.49,15819.0,350.704,352.0005,350.5743,351.5417,15819.0
2018-07-03 10:20:00,352.56,352.63,351.8,351.86,3050.0,351.6115,351.6813,350.8536,350.9134,3050.0
2018-07-03 10:25:00,351.93,352.07,351.61,352.03,2225.0,350.9832,351.1228,350.6641,351.0829,2225.0
2018-07-03 10:30:00,351.7,352.3,351.7,351.82,4117.0,350.7538,351.3522,350.7538,350.8735,4117.0
2018-07-03 10:35:00,351.75,352.04,351.61,352.04,2200.0,350.8037,351.0929,350.6641,351.0929,2200.0
2018-07-03 10:40:00,352.02,352.6,352.02,352.6,8008.0,351.073,351.6514,351.073,351.6514,8008.0
2018-07-03 10:45:00,352.68,354.39,352.65,354.38,19478.0,351.7312,353.4366,351.7013,353.4266,19478.0
2018-07-03 10:50:00,354.16,354.29,352.82,352.82,19195.0,353.2072,353.3369,351.8708,351.8708,19195.0
2018-07-03 10:55:00,352.81,353.11,352.31,352.63,10589.0,351.8608,352.16,351.3622,351.6813,10589.0
2018-07-03 11:00:00,352.54,353.14,352.09,353.14,3845.0,351.5916,352.19,351.1428,352.19,3845.0
2018-07-03 11:05:00,353.08,353.39,353.03,353.17,2000.0,352.1301,352.4393,352.0803,352.2199,2000.0
2018-07-03 11:10:00,353.02,353.86,353.01,353.86,2601.0,352.0703,352.908,352.0603,352.908,2601.0
2018-07-03 11:15:00,353.76,354.05,353.61,354.05,3746.0,352.8083,353.0975,352.6587,353.0975,3746.0
2018-07-03 11:20:00,354.14,355.4,354.14,355.23,7784.0,353.1873,354.4439,353.1873,354.2743,7784.0
2018-07-03 11:25:00,355.07,355.4,354.78,355.03,8522.0,354.1148,354.4439,353.8255,354.0749,8522.0
2018-07-03 11:30:00,354.87,354.87,354.34,354.52,4040.0,353.9153,353.9153,353.3867,353.5662,4040.0
2018-07-03 11:35:00,354.4,354.9,354.39,354.9,3700.0,353.4466,353.9452,353.4366,353.9452,3700.0
2018-07-03 11:40:00,354.99,355.98,354.99,355.5,11385.0,354.035,355.0223,354.035,354.5436,11385.0
2018-07-03 11:45:00,355.76,355.86,355.46,355.67,6067.0,354.8029,354.9026,354.5037,354.7132,6067.0
2018-07-03 11:50:00,355.48,355.55,354.52,354.9,17861.0,354.5237,354.5935,353.5662,353.9452,17861.0
2018-07-03 11:55:00,354.95,354.95,354.07,354.56,13697.0,353.9951,353.9951,353.1175,353.6061,13697.0
2018-07-03 12:00:00,354.54,355.04,354.37,354.46,13635.0,353.5862,354.0848,353.4166,353.5064,13635.0
2018-07-03 12:05:00,354.22,354.3,353.63,353.71,8043.0,353.2671,353.3468,352.6786,352.7584,8043.0
2018-07-03 12:10:00,353.69,353.91,353.21,353.37,5427.0,352.7385,352.9579,352.2598,352.4193,5427.0
2018-07-03 12:15:00,353.37,354.14,353.26,353.92,12998.0,352.4193,353.1873,352.3096,352.9679,12998.0
2018-07-03 12:20:00,353.8,354.24,353.62,353.81,12650.0,352.8482,353.287,352.6687,352.8582,12650.0
2018-07-03 12:25:00,353.75,354.06,353.75,353.91,6134.0,352.7983,353.1075,352.7983,352.9579,6134.0
2018-07-03 12:30:00,353.96,354.69,353.88,354.37,5835.0,353.0078,353.7358,352.928,353.4166,5835.0
2018-07-03 12:35:00,354.18,354.39,353.86,353.99,6421.0,353.2272,353.4366,352.908,353.0377,6421.0
2018-07-03 12:40:00,354.03,354.3,353.68,354.3,8627.0,353.0776,353.3468,352.7285,353.3468,8627.0
2018-07-03 12:45:00,354.4,354.94,353.8,353.81,15051.0,353.4466,353.9851,352.8482,352.8582,15051.0
2018-07-03 12:50:00,353.8,354.13,353.69,353.95,14811.0,352.8482,353.1773,352.7385,352.9978,14811.0
2018-07-03 12:55:00,353.94,354.26,353.51,354.07,16890.0,352.9878,353.3069,352.559,353.1175,16890.0
2018-07-05 09:30:00,356.37,356.51,354.32,354.99,16853.0,355.4113,355.5509,353.3668,354.035,16853.0
2018-07-05 09:35:00,355.3,355.31,353.5,353.69,11000.0,354.3441,354.3541,352.549,352.7385,11000.0
2018-07-05 09:40:00,353.52,354.69,353.52,354.69,7481.0,352.5689,353.7358,352.5689,353.7358,7481.0
2018-07-05 09:45:00,354.83,355.01,354.17,354.74,4868.0,353.8754,354.0549,353.2172,353.7857,4868.0
2018-07-05 09:50:00,354.43,355.72,354.43,355.0,5614.0,353.4765,354.763,353.4765,354.045,5614.0
2018-07-05 09:55:00,355.0,356.04,354.89,356.04,7167.0,354.045,355.0822,353.9353,355.0822,7167.0
2018-07-05 10:00:00,356.04,356.49,355.86,356.01,4382.0,355.0822,355.5309,354.9026,355.0522,4382.0
2018-07-05 10:05:00,356.26,356.98,356.26,356.84,7054.0,355.3016,356.0196,355.3016,355.88,7054.0
2018-07-05 10:10:00,356.73,357.0,356.23,356.23,6956.0,355.7703,356.0396,355.2716,355.2716,6956.0
2018-07-05 10:15:00,356.28,356.58,355.42,355.81,4806.0,355.3215,355.6207,354.4638,354.8528,4806.0
2018-07-05 10:20:00,355.6,356.7,355.49,356.52,6036.0,354.6433,355.7404,354.5336,355.5609,6036.0
2018-07-05 10:25:00,356.6,356.83,356.39,356.71,4422.0,355.6407,355.87,355.4312,355.7504,4422.0
2018-07-05 10:30:00,356.79,356.89,355.96,356.49,10072.0,355.8301,355.9299,355.0024,355.5309,10072.0
2018-07-05 10:35:00,356.52,356.52,355.78,356.16,8488.0,355.5609,355.5609,354.8229,355.2018,8488.0
2018-07-05 10:40:00,355.88,356.53,355.88,356.42,5314.0,354.9226,355.5708,354.9226,355.4611,5314.0
2018-07-05 10:45:00,356.6,357.1,356.6,356.95,6977.0,355.6407,356.1393,355.6407,355.9897,6977.0
2018-07-05 10:50:00,356.92,357.12,356.04,356.35,15232.0,355.9598,356.1593,355.0822,355.3913,15232.0
2018-07-05 10:55:00,356.5,357.14,356.25,356.96,11072.0,355.5409,356.1792,355.2916,355.9997,11072.0
2018-07-05 11:00:00,356.77,357.23,356.77,357.19,4365.0,355.8102,356.269,355.8102,356.2291,4365.0
2018-07-05 11:05:00,357.15,357.31,356.35,357.0,4150.0,356.1892,356.3487,355.3913,356.0396,4150.0
2018-07-05 11:10:00,357.15,357.15,356.64,356.89,4417.0,356.1892,356.1892,355.6805,355.9299,4417.0
2018-07-05 11:15:00,356.87,357.09,356.78,357.0,8800.0,355.9099,356.1293,355.8202,356.0396,8800.0
2018-07-05 11:20:00,356.98,357.63,356.97,357.44,3792.0,356.0196,356.6679,356.0097,356.4784,3792.0
2018-07-05 11:25:00,357.54,358.41,357.54,358.25,10594.0,356.5781,357.4458,356.5781,357.2862,10594.0
2018-07-05 11:30:00,358.19,359.42,358.19,359.18,9113.0,357.2264,358.4531,357.2264,358.2137,9113.0
2018-07-05 11:35:00,359.28,359.35,358.58,358.66,5404.0,358.3134,358.3833,357.6153,357.6951,5404.0
2018-07-05 11:40:00,358.7,358.85,358.22,358.79,8871.0,357.735,357.8846,357.2563,357.8248,8871.0
2018-07-05 11:45:00,358.74,359.86,358.64,359.74,9700.0,357.7749,358.8919,357.6752,358.7722,9700.0
2018-07-05 11:50:00,359.82,359.98,359.02,359.03,5750.0,358.852,359.0116,358.0541,358.0641,5750.0
2018-07-05 11:55:00,359.09,359.68,358.59,359.54,7127.0,358.124,358.7124,357.6253,358.5727,7127.0
2018-07-05 12:00:00,359.4,361.35,359.37,361.35,14124.0,358.4331,360.3779,358.4032,360.3779,14124.0
2018-07-05 12:05:00,361.54,361.8,361.2,361.58,14631.0,360.5674,360.8267,360.2283,360.6073,14631.0
2018-07-05 12:10:00,361.29,361.29,360.34,360.48,3300.0,360.318,360.318,359.3706,359.5102,3300.0
2018-07-05 12:15:00,360.49,361.41,360.49,360.82,4441.0,359.5202,360.4377,359.5202,359.8493,4441.0
2018-07-05 12:20:00,361.0,361.0,360.58,360.58,1020.0,360.0288,360.0288,359.6099,359.6099,1020.0
2018-07-05 12:25:00,360.79,361.03,360.79,360.99,2166.0,359.8194,360.0587,359.8194,360.0188,2166.0
2018-07-05 12:30:00,360.89,360.89,360.17,360.37,2942.0,359.9191,359.9191,359.201,359.4005,2942.0
2018-07-05 12:35:00,360.34,361.25,360.33,361.25,3618.0,359.3706,360.2781,359.3606,360.2781,3618.0
2018-07-05 12:40:00,361.39,362.48,361.35,362.34,5392.0,360.4178,361.5048,360.3779,361.3652,5392.0
2018-07-05 12:45:00,362.38,362.5,361.73,362.01,4293.0,361.4051,361.5248,360.7568,361.0361,4293.0
2018-07-05 12:50:00,361.73,361.79,361.57,361.58,3300.0,360.7568,360.8167,360.5973,360.6073,3300.0
2018-07-05 12:55:00,361.84,362.15,361.77,361.84,2000.0,360.8666,361.1757,360.7967,360.8666,2000.0
2018-07-05 13:00:00,362.27,362.31,361.78,362.11,2320.0,361.2954,361.3353,360.8067,361.1358,2320.0
2018-07-05 13:05:00,361.91,362.21,361.63,362.04,7256.0,360.9364,361.2356,360.6571,361.066,7256.0
2018-07-05 13:10:00,361.9,362.5,361.9,362.5,5162.0,360.9264,361.5248,360.9264,361.5248,5162.0
2018-07-05 13:15:00,362.6,362.77,362.23,362.39,6316.0,361.6245,361.7941,361.2555,361.4151,6316.0
2018-07-05 13:20:00,362.38,362.48,361.67,361.96,1708.0,361.4051,361.5048,360.697,360.9862,1708.0
2018-07-05 13:25:00,361.8,361.81,361.54,361.78,3391.0,360.8267,360.8366,360.5674,360.8067,3391.0
2018-07-05 13:30:00,361.93,362.03,361.78,362.0,1756.0,360.9563,361.056,360.8067,361.0261,1756.0
2018-07-05 13:35:00,361.75,361.92,361.75,361.92,1689.0,360.7768,360.9463,360.7768,360.9463,1689.0
2018-07-05 13:40:00,361.77,361.92,361.67,361.87,19410.0,360.7967,360.9463,360.697,360.8965,19410.0
2018-07-05 13:45:00,361.8,361.98,361.6,361.73,2497.0,360.8267,361.0062,360.6272,360.7568,2497.0
2018-07-05 13:50:00,361.69,361.69,360.88,361.09,3410.0,360.717,360.717,359.9091,360.1186,3410.0
2018-07-05 13:55:00,361.16,361.16,360.44,360.44,3700.0,360.1884,360.1884,359.4703,359.4703,3700.0
2018-07-05 14:00:00,360.43,361.33,360.36,360.61,8049.0,359.4603,360.3579,359.3905,359.6399,8049.0
2018-07-05 14:05:00,360.6,360.69,360.3,360.3,1900.0,359.6299,359.7196,359.3307,359.3307,1900.0
2018-07-05 14:10:00,360.25,360.43,359.44,359.55,4126.0,359.2808,359.4603,358.473,358.5827,4126.0
2018-07-05 14:15:00,359.69,359.99,359.6,359.99,2800.0,358.7223,359.0215,358.6326,359.0215,2800.0
2018-07-05 14:20:00,359.94,360.22,359.77,359.77,3466.0,358.9717,359.2509,358.8021,358.8021,3466.0
2018-07-05 14:25:00,359.73,360.11,359.49,360.07,1800.0,358.7622,359.1412,358.5229,359.1013,1800.0
2018-07-05 14:30:00,360.39,360.63,360.23,360.63,3068.0,359.4205,359.6598,359.2609,359.6598,3068.0
2018-07-05 14:35:00,360.63,360.79,360.0,360.58,7258.0,359.6598,359.8194,359.0315,359.6099,7258.0
2018-07-05 14:40:00,360.57,361.0,360.46,361.0,2023.0,359.6,360.0288,359.4903,360.0288,2023.0
2018-07-05 14:45:00,361.0,361.63,360.82,361.49,7427.0,360.0288,360.6571,359.8493,360.5175,7427.0
2018-07-05 14:50:00,361.44,361.46,360.92,361.1,4102.0,360.4676,360.4876,359.949,360.1285,4102.0
2018-07-05 14:55:00,361.07,361.61,361.07,361.57,3731.0,360.0986,360.6372,360.0986,360.5973,3731.0
2018-07-05 15:00:00,361.59,362.49,361.44,362.49,3959.0,360.6172,361.5148,360.4676,361.5148,3959.0
2018-07-05 15:05:00,362.5,362.67,362.27,362.3,7143.0,361.5248,361.6943,361.2954,361.3253,7143.0
2018-07-05 15:10:00,362.21,362.28,361.71,361.87,7289.0,361.2356,361.3054,360.7369,360.8965,7289.0
2018-07-05 15:15:00,361.98,362.18,361.39,361.49,6360.0,361.0062,361.2056,360.4178,360.5175,6360.0
2018-07-05 15:20:00,361.58,361.58,361.32,361.32,1300.0,360.6073,360.6073,360.348,360.348,1300.0
2018-07-05 15:25:00,361.29,361.55,361.25,361.54,4368.0,360.318,360.5773,360.2781,360.5674,4368.0
2018-07-05 15:30:00,361.55,362.17,361.47,362.17,3958.0,360.5773,361.1957,360.4975,361.1957,3958.0
2018-07-05 15:35:00,362.34,362.34,361.83,361.93,4620.0,361.3652,361.3652,360.8566,360.9563,4620.0
2018-07-05 15:40:00,361.74,362.0,361.74,361.97,8725.0,360.7668,361.0261,360.7668,360.9962,8725.0
2018-07-05 15:45:00,361.82,361.99,361.69,361.79,17205.0,360.8466,361.0162,360.717,360.8167,17205.0
2018-07-05 15:50:00,361.74,361.88,361.27,361.28,15025.0,360.7668,360.9064,360.2981,360.3081,15025.0
2018-07-05 15:55:00,361.24,361.3,360.39,360.83,24338.0,360.2682,360.328,359.4205,359.8593,24338.0
2018-07-06 09:30:00,364.0,364.0,361.77,362.93,13090.0,363.0207,363.0207,360.7967,361.9536,13090.0
2018-07-06 09:35:00,362.51,363.08,360.59,361.62,14891.0,361.5348,362.1032,359.6199,360.6471,14891.0
2018-07-06 09:40:00,361.26,362.26,358.8,359.9,14227.0,360.2881,361.2854,357.8347,358.9318,14227.0
2018-07-06 09:45:00,360.02,362.14,359.89,361.47,12826.0,359.0514,361.1657,358.9218,360.4975,12826.0
2018-07-06 09:50:00,361.82,361.84,360.76,361.09,7899.0,360.8466,360.8666,359.7895,360.1186,7899.0
2018-07-06 09:55:00,361.07,361.9,360.52,361.35,9837.0,360.0986,360.9264,359.5501,360.3779,9837.0
2018-07-06 10:00:00,361.17,361.88,360.86,361.86,6662.0,360.1984,360.9064,359.8892,360.8865,6662.0
2018-07-06 10:05:00,361.86,362.0,361.33,361.86,8300.0,360.8865,361.0261,360.3579,360.8865,8300.0
2018-07-06 10:10:00,361.99,363.82,361.87,363.66,24206.0,361.0162,362.8412,360.8965,362.6817,24206.0
2018-07-06 10:15:00,363.8,363.85,362.83,362.84,8812.0,362.8213,362.8711,361.8539,361.8639,8812.0
2018-07-06 10:20:00,362.86,362.86,361.32,362.04,7100.0,361.8838,361.8838,360.348,361.066,7100.0
2018-07-06 10:25:00,362.36,362.45,361.65,362.35,3663.0,361.3852,361.4749,360.6771,361.3752,3663.0
2018-07-06 10:30:00,362.5,362.93,362.06,362.93,6556.0,361.5248,361.9536,361.086,361.9536,6556.0
2018-07-06 10:35:00,362.72,363.12,362.33,362.42,4700.0,361.7442,362.1431,361.3552,361.445,4700.0
2018-07-06 10:40:00,362.46,363.07,362.35,362.95,3571.0,361.4849,362.0932,361.3752,361.9736,3571.0
2018-07-06 10:45:00,362.72,363.04,361.94,361.94,6774.0,361.7442,362.0633,360.9663,360.9663,6774.0
2018-07-06 10:50:00,361.88,362.66,361.88,362.66,3249.0,360.9064,361.6843,360.9064,361.6843,3249.0
2018-07-06 10:55:00,362.66,362.98,362.1,362.2,7200.0,361.6843,362.0035,361.1259,361.2256,7200.0
2018-07-06 11:00:00,362.34,362.34,361.45,362.14,12000.0,361.3652,361.3652,360.4776,361.1657,12000.0
2018-07-06 11:05:00,362.06,362.72,362.06,362.72,2620.0,361.086,361.7442,361.086,361.7442,2620.0
2018-07-06 11:10:00,362.49,362.7,362.27,362.69,2950.0,361.5148,361.7242,361.2954,361.7143,2950.0
2018-07-06 11:15:00,362.7,362.81,362.36,362.63,4444.0,361.7242,361.8339,361.3852,361.6544,4444.0
2018-07-06 11:20:00,362.78,363.78,362.78,363.62,6386.0,361.804,362.8013,361.804,362.6418,6386.0
2018-07-06 11:25:00,363.64,363.75,363.3,363.49,2800.0,362.6617,362.7714,362.3226,362.5121,2800.0
2018-07-06 11:30:00,363.54,364.72,363.43,364.53,17584.0,362.562,363.7388,362.4523,363.5493,17584.0
2018-07-06 11:35:00,364.5,366.0,364.5,365.98,7409.0,363.5194,365.0154,363.5194,364.9954,7409.0
2018-07-06 11:40:00,366.0,367.2,365.71,367.01,7930.0,365.0154,366.2121,364.7261,366.0226,7930.0
2018-07-06 11:45:00,367.13,367.21,366.6,366.81,6348.0,366.1423,366.2221,365.6137,365.8232,6348.0
2018-07-06 11:50:00,366.87,367.44,366.77,366.85,14018.0,365.883,366.4515,365.7833,365.8631,14018.0
2018-07-06 11:55:00,366.98,367.35,366.49,366.75,13207.0,365.9927,366.3617,365.504,365.7633,13207.0
2018-07-06 12:00:00,366.78,367.07,366.64,366.65,1934.0,365.7933,366.0825,365.6536,365.6636,1934.0
2018-07-06 12:05:00,366.56,366.9,366.46,366.89,3500.0,365.5739,365.9129,365.4741,365.903,3500.0
2018-07-06 12:10:00,366.86,366.98,366.61,366.94,1492.0,365.873,365.9927,365.6237,365.9528,1492.0
2018-07-06 12:15:00,366.95,367.0,366.68,366.91,1800.0,365.9628,366.0127,365.6935,365.9229,1800.0
2018-07-06 12:20:00,367.04,367.39,367.04,367.16,3195.0,366.0526,366.4016,366.0526,366.1722,3195.0
2018-07-06 12:25:00,367.33,367.4,367.14,367.31,1750.0,366.3418,366.4116,366.1523,366.3218,1750.0
2018-07-06 12:30:00,367.28,367.4,366.92,367.05,2275.0,366.2919,366.4116,365.9329,366.0625,2275.0
2018-07-06 12:35:00,366.98,367.34,366.98,367.34,2707.0,365.9927,366.3518,365.9927,366.3518,2707.0
2018-07-06 12:40:00,367.1,367.31,367.01,367.18,1000.0,366.1124,366.3218,366.0226,366.1922,1000.0
2018-07-06 12:45:00,367.02,367.11,366.65,366.65,3452.0,366.0326,366.1224,365.6636,365.6636,3452.0
2018-07-06 12:50:00,366.61,366.72,366.26,366.26,5274.0,365.6237,365.7334,365.2747,365.2747,5274.0
2018-07-06 12:55:00,366.39,366.61,366.39,366.61,700.0,365.4043,365.6237,365.4043,365.6237,700.0
2018-07-06 13:00:00,366.73,366.81,366.51,366.51,2900.0,365.7434,365.8232,365.524,365.524,2900.0
2018-07-06 13:05:00,366.38,366.43,365.81,365.81,7268.0,365.3943,365.4442,364.8259,364.8259,7268.0
2018-07-06 13:10:00,365.81,366.24,365.79,366.0,7291.0,364.8259,365.2547,364.8059,365.0154,7291.0
2018-07-06 13:15:00,366.16,367.02,366.13,366.92,2216.0,365.1749,366.0326,365.145,365.9329,2216.0
2018-07-06 13:20:00,367.13,367.26,367.02,367.08,6551.0,366.1423,366.272,366.0326,366.0925,6551.0
2018-07-06 13:25:00,367.11,367.27,367.11,367.19,1800.0,366.1224,366.2819,366.1224,366.2022,1800.0
2018-07-06 13:30:00,367.07,367.08,366.33,366.36,6761.0,366.0825,366.0925,365.3445,365.3744,6761.0
2018-07-06 13:35:00,366.4,366.4,366.14,366.29,1704.0,365.4143,365.4143,365.155,365.3046,1704.0
2018-07-06 13:40:00,366.53,366.53,366.2,366.5,900.0,365.5439,365.5439,365.2148,365.514,900.0
2018-07-06 13:45:00,366.51,367.21,366.35,367.21,1450.0,365.524,366.2221,365.3644,366.2221,1450.0
2018-07-06 13:50:00,367.04,367.9,367.0,367.73,2674.0,366.0526,366.9103,366.0127,366.7407,2674.0
2018-07-06 13:55:00,367.93,368.17,367.9,368.02,3805.0,366.9402,367.1795,366.9103,367.0299,3805.0
2018-07-06 14:00:00,367.84,367.84,367.62,367.75,1576.0,366.8504,366.8504,366.631,366.7607,1576.0
2018-07-06 14:05:00,367.69,367.9,367.54,367.56,1100.0,366.7008,366.9103,366.5512,366.5712,1100.0
2018-07-06 14:10:00,367.53,368.0,367.51,367.77,3965.0,366.5412,367.01,366.5213,366.7806,3965.0
2018-07-06 14:15:00,367.51,367.73,367.42,367.6,2670.0,366.5213,366.7407,366.4315,366.6111,2670.0
2018-07-06 14:20:00,367.67,367.68,367.52,367.68,950.0,366.6809,366.6908,366.5313,366.6908,950.0
2018-07-06 14:25:00,367.75,367.95,367.68,367.76,3000.0,366.7607,366.9601,366.6908,366.7706,3000.0
2018-07-06 14:30:00,367.84,368.2,367.66,368.2,5652.0,366.8504,367.2094,366.6709,367.2094,5652.0
2018-07-06 14:35:00,368.12,368.44,368.01,368.1,7807.0,367.1297,367.4488,367.02,367.1097,7807.0
2018-07-06 14:40:00,368.02,368.25,367.79,368.24,3200.0,367.0299,367.2593,366.8005,367.2493,3200.0
2018-07-06 14:45:00,368.38,369.66,368.34,369.61,16142.0,367.389,368.6655,367.3491,368.6157,16142.0
2018-07-06 14:50:00,369.61,369.81,369.54,369.73,5351.0,368.6157,368.8151,368.5458,368.7353,5351.0
2018-07-06 14:55:00,369.78,369.86,369.41,369.44,6312.0,368.7852,368.865,368.4162,368.4461,6312.0
2018-07-06 15:00:00,369.38,370.22,369.37,370.08,10474.0,368.3863,369.224,368.3763,369.0844,10474.0
2018-07-06 15:05:00,370.07,370.36,369.67,370.0,4400.0,369.0744,369.3636,368.6755,369.0046,4400.0
2018-07-06 15:10:00,369.9,369.92,369.59,369.74,2410.0,368.9049,368.9248,368.5957,368.7453,2410.0
2018-07-06 15:15:00,369.67,370.5,369.67,370.5,9035.0,368.6755,369.5033,368.6755,369.5033,9035.0
2018-07-06 15:20:00,370.39,370.5,369.76,369.76,6800.0,369.3936,369.5033,368.7652,368.7652,6800.0
2018-07-06 15:25:00,369.78,369.86,369.5,369.7,8015.0,368.7852,368.865,368.5059,368.7054,8015.0
2018-07-06 15:30:00,369.6,370.2,369.6,369.75,5602.0,368.6057,369.2041,368.6057,368.7553,5602.0
2018-07-06 15:35:00,369.6,369.6,368.77,369.33,6816.0,368.6057,368.6057,367.7779,368.3364,6816.0
2018-07-06 15:40:00,369.09,369.09,368.39,368.54,9871.0,368.097,368.097,367.3989,367.5485,9871.0
2018-07-06 15:45:00,368.66,369.15,368.58,368.76,16187.0,367.6682,368.1569,367.5884,367.7679,16187.0
2018-07-06 15:50:00,368.76,369.74,368.76,369.38,11276.0,367.7679,368.7453,367.7679,368.3863,11276.0
2018-07-06 15:55:00,369.34,369.93,369.13,369.56,34333.0,368.3464,368.9348,368.1369,368.5658,34333.0
2018-07-09 09:30:00,370.3,372.05,369.59,370.91,20809.0,369.3038,371.0491,368.5957,369.9122,20809.0
2018-07-09 09:35:00,370.5,371.09,366.69,367.0,20728.0,369.5033,370.0917,365.7035,366.0127,20728.0
2018-07-09 09:40:00,367.45,369.74,367.07,369.04,18650.0,366.4615,368.7453,366.0825,368.0472,18650.0
2018-07-09 09:45:00,369.67,371.01,369.59,369.8,9469.0,368.6755,370.0119,368.5957,368.8051,9469.0
2018-07-09 09:50:00,369.8,371.83,369.79,371.2,25451.0,368.8051,370.8297,368.7952,370.2014,25451.0
2018-07-09 09:55:00,371.17,373.2,371.17,372.65,21682.0,370.1715,372.196,370.1715,371.6475,21682.0
2018-07-09 10:00:00,372.53,372.53,371.12,371.15,13939.0,371.5278,371.5278,370.1216,370.1515,13939.0
2018-07-09 10:05:00,371.01,371.67,370.53,371.67,8801.0,370.0119,370.6701,369.5332,370.6701,8801.0
2018-07-09 10:10:00,371.65,372.86,371.43,372.1,9702.0,370.6502,371.8569,370.4308,371.099,9702.0
2018-07-09 10:15:00,372.01,372.86,371.42,372.35,5318.0,371.0092,371.8569,370.4208,371.3483,5318.0
2018-07-09 10:20:00,372.32,373.73,372.21,373.36,6100.0,371.3184,372.7246,371.2087,372.3556,6100.0
2018-07-09 10:25:00,373.32,374.25,373.21,374.05,11395.0,372.3157,373.2432,372.206,373.0437,11395.0
2018-07-09 10:30:00,374.1,374.2,373.71,373.88,8101.0,373.0936,373.1933,372.7046,372.8742,8101.0
2018-07-09 10:35:00,374.05,374.2,373.63,373.93,6006.0,373.0437,373.1933,372.6248,372.924,6006.0
2018-07-09 10:40:00,374.09,374.6,373.85,374.58,7492.0,373.0836,373.5922,372.8442,373.5723,7492.0
2018-07-09 10:45:00,374.58,374.84,372.86,372.97,7168.0,373.5723,373.8316,371.8569,371.9666,7168.0
2018-07-09 10:50:00,373.03,373.03,372.25,372.51,6853.0,372.0264,372.0264,371.2485,371.5078,6853.0
2018-07-09 10:55:00,372.32,372.32,371.35,372.2,7328.0,371.3184,371.3184,370.351,371.1987,7328.0
2018-07-09 11:00:00,371.89,372.37,371.89,372.23,5444.0,370.8895,371.3682,370.8895,371.2286,5444.0
2018-07-09 11:05:00,372.21,373.02,372.21,372.5,6065.0,371.2087,372.0165,371.2087,371.4979,6065.0
2018-07-09 11:10:00,372.54,373.26,372.24,373.26,4199.0,371.5378,372.2558,371.2386,372.2558,4199.0
2018-07-09 11:15:00,373.35,373.83,373.29,373.7,4596.0,372.3456,372.8243,372.2858,372.6946,4596.0
2018-07-09 11:20:00,373.69,373.78,373.62,373.7,1200.0,372.6847,372.7744,372.6149,372.6946,1200.0
2018-07-09 11:25:00,373.75,373.76,373.17,373.31,6600.0,372.7445,372.7545,372.1661,372.3057,6600.0
2018-07-09 11:30:00,373.06,373.07,372.62,372.91,1200.0,372.0564,372.0663,371.6176,371.9068,1200.0
2018-07-09 11:35:00,372.77,373.18,372.77,372.89,6534.0,371.7671,372.176,371.7671,371.8868,6534.0
2018-07-09 11:40:00,372.91,373.38,372.56,373.33,7560.0,371.9068,372.3755,371.5577,372.3256,7560.0
2018-07-09 11:45:00,373.17,373.17,372.14,372.5,2600.0,372.1661,372.1661,371.1388,371.4979,2600.0
2018-07-09 11:50:00,372.55,372.55,371.97,371.97,1500.0,371.5477,371.5477,370.9693,370.9693,1500.0
2018-07-09 11:55:00,371.96,371.96,371.4,371.61,4450.0,370.9593,370.9593,370.4008,370.6103,4450.0
2018-07-09 12:00:00,371.72,371.9,371.63,371.76,1506.0,370.72,370.8995,370.6302,370.7599,1506.0
2018-07-09 12:05:00,371.66,371.77,370.59,370.59,20803.0,370.6601,370.7698,369.593,369.593,20803.0
2018-07-09 12:10:00,370.5,370.53,369.8,369.8,6601.0,369.5033,369.5332,368.8051,368.8051,6601.0
2018-07-09 12:15:00,369.71,370.26,369.32,369.4,14346.0,368.7154,369.2639,368.3264,368.4062,14346.0
2018-07-09 12:20:00,369.38,369.38,368.5,368.85,12308.0,368.3863,368.3863,367.5086,367.8577,12308.0
2018-07-09 12:25:00,368.83,368.95,368.0,368.36,5371.0,367.8377,367.9574,367.01,367.369,5371.0
2018-07-09 12:30:00,368.24,368.59,368.02,368.51,5550.0,367.2493,367.5984,367.0299,367.5186,5550.0
2018-07-09 12:35:00,368.45,368.78,368.02,368.15,9600.0,367.4588,367.7879,367.0299,367.1596,9600.0
2018-07-09 12:40:00,368.15,368.22,367.42,367.56,14719.0,367.1596,367.2294,366.4315,366.5712,14719.0
2018-07-09 12:45:00,367.6,368.49,367.33,368.49,7270.0,366.6111,367.4987,366.3418,367.4987,7270.0
2018-07-09 12:50:00,368.56,369.0,368.39,368.91,1715.0,367.5685,368.0073,367.3989,367.9175,1715.0
2018-07-09 12:55:00,369.09,369.32,368.73,369.14,4500.0,368.097,368.3264,367.738,368.1469,4500.0
2018-07-09 13:00:00,369.04,369.34,368.74,368.94,5605.0,368.0472,368.3464,367.748,367.9475,5605.0
2018-07-09 13:05:00,369.02,369.08,367.45,367.63,5921.0,368.0272,368.0871,366.4615,366.641,5921.0
2018-07-09 13:10:00,367.63,367.67,366.21,366.44,11785.0,366.641,366.6809,365.2248,365.4542,11785.0
2018-07-09 13:15:00,366.58,367.5,366.2,367.43,7756.0,365.5938,366.5113,365.2148,366.4415,7756.0
2018-07-09 13:20:00,367.36,369.07,367.35,368.98,6437.0,366.3717,368.0771,366.3617,367.9873,6437.0
2018-07-09 13:25:00,369.1,369.14,368.51,368.93,3895.0,368.107,368.1469,367.5186,367.9375,3895.0
2018-07-09 13:30:00,368.86,369.25,368.86,368.91,2547.0,367.8677,368.2566,367.8677,367.9175,2547.0
2018-07-09 13:35:00,368.95,369.02,368.68,368.83,3600.0,367.9574,368.0272,367.6882,367.8377,3600.0
2018-07-09 13:40:00,368.77,369.2,368.58,369.19,7154.0,367.7779,368.2068,367.5884,368.1968,7154.0
2018-07-09 13:45:00,369.25,369.58,368.89,369.57,4703.0,368.2566,368.5857,367.8976,368.5758,4703.0
2018-07-09 13:50:00,369.43,369.6,369.33,369.37,700.0,368.4361,368.6057,368.3364,368.3763,700.0
2018-07-09 13:55:00,369.66,369.82,369.41,369.78,800.0,368.6655,368.8251,368.4162,368.7852,800.0
2018-07-09 14:00:00,369.77,369.9,369.43,369.5,2300.0,368.7752,368.9049,368.4361,368.5059,2300.0
2018-07-09 14:05:00,369.66,369.67,369.12,369.12,2167.0,368.6655,368.6755,368.127,368.127,2167.0
2018-07-09 14:10:00,369.06,369.5,369.06,369.5,2206.0,368.0671,368.5059,368.0671,368.5059,2206.0
2018-07-09 14:15:00,369.4,369.69,369.4,369.5,1900.0,368.4062,368.6954,368.4062,368.5059,1900.0
2018-07-09 14:20:00,369.48,369.6,369.25,369.47,3409.0,368.486,368.6057,368.2566,368.476,3409.0
2018-07-09 14:25:00,369.68,369.93,369.58,369.67,3064.0,368.6855,368.9348,368.5857,368.6755,3064.0
2018-07-09 14:30:00,369.58,369.79,369.55,369.66,3200.0,368.5857,368.7952,368.5558,368.6655,3200.0
2018-07-09 14:35:00,369.67,369.67,369.27,369.35,2000.0,368.6755,368.6755,368.2766,368.3563,2000.0
2018-07-09 14:40:00,369.28,369.42,369.13,369.13,3076.0,368.2865,368.4262,368.1369,368.1369,3076.0
2018-07-09 14:45:00,369.05,369.27,368.95,369.06,4148.0,368.0572,368.2766,367.9574,368.0671,4148.0
2018-07-09 14:50:00,369.12,369.21,368.89,368.96,2293.0,368.127,368.2167,367.8976,367.9674,2293.0
2018-07-09 14:55:00,368.96,369.49,368.63,369.49,6170.0,367.9674,368.496,367.6383,368.496,6170.0
2018-07-09 15:00:00,369.39,369.86,369.38,369.8,4777.0,368.3962,368.865,368.3863,368.8051,4777.0
2018-07-09 15:05:00,369.68,369.71,369.51,369.56,1100.0,368.6855,368.7154,368.5159,368.5658,1100.0
2018-07-09 15:10:00,369.64,370.0,369.57,369.9,3536.0,368.6456,369.0046,368.5758,368.9049,3536.0
2018-07-09 15:15:00,369.82,369.83,369.66,369.74,1906.0,368.8251,368.8351,368.6655,368.7453,1906.0
2018-07-09 15:20:00,369.73,369.93,369.62,369.93,4189.0,368.7353,368.9348,368.6256,368.9348,4189.0
2018-07-09 15:25:00,369.85,370.04,369.73,369.98,3171.0,368.855,369.0445,368.7353,368.9847,3171.0
2018-07-09 15:30:00,369.99,370.26,369.86,370.1,4319.0,368.9946,369.2639,368.865,369.1043,4319.0
2018-07-09 15:35:00,370.19,370.19,369.85,370.0,5077.0,369.1941,369.1941,368.855,369.0046,5077.0
2018-07-09 15:40:00,370.06,370.9,370.06,370.58,9856.0,369.0644,369.9022,369.0644,369.583,9856.0
2018-07-09 15:45:00,370.47,371.59,370.35,371.14,13693.0,369.4733,370.5903,369.3537,370.1415,13693.0
2018-07-09 15:50:00,371.7,371.7,370.93,371.13,13024.0,370.7,370.7,369.9321,370.1316,13024.0
2018-07-09 15:55:00,371.1,371.49,370.82,371.32,30704.0,370.1016,370.4906,369.8224,370.321,30704.0
2018-07-10 09:30:00,371.28,371.32,368.01,369.68,17029.0,370.2812,370.321,367.02,368.6855,17029.0
2018-07-10 09:35:00,369.99,370.34,369.59,369.79,9251.0,368.9946,369.3437,368.5957,368.7952,9251.0
2018-07-10 09:40:00,369.4,370.03,367.0,368.01,37281.0,368.4062,369.0345,366.0127,367.02,37281.0
2018-07-10 09:45:00,367.6,367.81,365.73,365.99,27559.0,366.6111,366.8205,364.7461,365.0054,27559.0
2018-07-10 09:50:00,365.81,366.34,364.19,366.29,24154.0,364.8259,365.3544,363.2102,365.3046,24154.0
2018-07-10 09:55:00,366.0,366.32,365.51,366.32,3021.0,365.0154,365.3345,364.5267,365.3345,3021.0
2018-07-10 10:00:00,366.3,367.47,366.3,367.23,5720.0,365.3146,366.4814,365.3146,366.2421,5720.0
2018-07-10 10:05:00,367.19,368.32,367.19,367.25,4604.0,366.2022,367.3291,366.2022,366.262,4604.0
2018-07-10 10:10:00,367.03,367.65,366.54,366.59,4300.0,366.0426,366.6609,365.5539,365.6038,4300.0
2018-07-10 10:15:00,366.6,367.25,366.32,367.25,4425.0,365.6137,366.262,365.3345,366.262,4425.0
2018-07-10 10:20:00,367.02,368.31,366.85,368.31,9553.0,366.0326,367.3191,365.8631,367.3191,9553.0
2018-07-10 10:25:00,368.2,369.02,367.89,369.0,6803.0,367.2094,368.0272,366.9003,368.0073,6803.0
2018-07-10 10:30:00,368.77,369.35,368.58,369.0,5986.0,367.7779,368.3563,367.5884,368.0073,5986.0
2018-07-10 10:35:00,368.95,369.56,368.71,369.21,4450.0,367.9574,368.5658,367.7181,368.2167,4450.0
2018-07-10 10:40:00,369.21,369.89,369.2,369.5,4950.0,368.2167,368.8949,368.2068,368.5059,4950.0
2018-07-10 10:45:00,369.69,369.69,368.59,368.77,4230.0,368.6954,368.6954,367.5984,367.7779,4230.0
2018-07-10 10:50:00,368.78,369.13,368.7,369.11,5218.0,367.7879,368.1369,367.7081,368.117,5218.0
2018-07-10 10:55:00,369.11,369.53,368.61,368.84,9630.0,368.117,368.5359,367.6183,367.8477,9630.0
2018-07-10 11:00:00,368.73,369.39,368.71,369.39,2300.0,367.738,368.3962,367.7181,368.3962,2300.0
2018-07-10 11:05:00,369.12,369.38,368.92,369.09,2961.0,368.127,368.3863,367.9275,368.097,2961.0
2018-07-10 11:10:00,369.04,369.09,368.77,368.78,1900.0,368.0472,368.097,367.7779,367.7879,1900.0
2018-07-10 11:15:00,368.77,369.02,368.5,368.91,6156.0,367.7779,368.0272,367.5086,367.9175,6156.0
2018-07-10 11:20:00,368.84,368.84,367.97,368.06,3906.0,367.8477,367.8477,366.9801,367.0698,3906.0
2018-07-10 11:25:00,368.07,368.66,368.07,368.53,4274.0,367.0798,367.6682,367.0798,367.5386,4274.0
2018-07-10 11:30:00,368.59,369.02,368.59,369.0,5393.0,367.5984,368.0272,367.5984,368.0073,5393.0
2018-07-10 11:35:00,369.04,369.45,369.0,369.45,4542.0,368.0472,368.4561,368.0073,368.4561,4542.0
2018-07-10 11:40:00,369.38,370.11,369.38,370.02,6953.0,368.3863,369.1143,368.3863,369.0245,6953.0
2018-07-10 11:45:00,369.81,369.97,369.62,369.65,2350.0,368.8151,368.9747,368.6256,368.6555,2350.0
2018-07-10 11:50:00,369.5,369.88,369.36,369.5,1750.0,368.5059,368.8849,368.3663,368.5059,1750.0
2018-07-10 11:55:00,369.51,369.88,369.42,369.84,1800.0,368.5159,368.8849,368.4262,368.845,1800.0
2018-07-10 12:00:00,369.95,369.95,369.53,369.61,2900.0,368.9547,368.9547,368.5359,368.6157,2900.0
2018-07-10 12:05:00,369.6,369.6,368.91,368.91,6947.0,368.6057,368.6057,367.9175,367.9175,6947.0
2018-07-10 12:10:00,368.81,368.81,368.35,368.42,4627.0,367.8178,367.8178,367.359,367.4289,4627.0
2018-07-10 12:15:00,368.57,368.57,367.75,368.33,6205.0,367.5784,367.5784,366.7607,367.3391,6205.0
2018-07-10 12:20:00,368.34,368.77,368.0,368.01,7159.0,367.3491,367.7779,367.01,367.02,7159.0
2018-07-10 12:25:00,368.0,368.17,367.8,368.06,8158.0,367.01,367.1795,366.8105,367.0698,8158.0
2018-07-10 12:30:00,368.01,368.01,366.7,367.25,7596.0,367.02,367.02,365.7135,366.262,7596.0
2018-07-10 12:35:00,367.36,367.62,366.98,367.6,3652.0,366.3717,366.631,365.9927,366.6111,3652.0
2018-07-10 12:40:00,367.48,367.48,366.0,366.91,24891.0,366.4914,366.4914,365.0154,365.9229,24891.0
2018-07-10 12:45:00,366.92,367.01,365.7,365.99,9600.0,365.9329,366.0226,364.7162,365.0054,9600.0
2018-07-10 12:50:00,366.0,366.81,365.95,366.81,7372.0,365.0154,365.8232,364.9655,365.8232,7372.0
2018-07-10 12:55:00,366.92,366.92,366.4,366.59,5124.0,365.9329,365.9329,365.4143,365.6038,5124.0
2018-07-10 13:00:00,366.69,366.76,366.5,366.75,1705.0,365.7035,365.7733,365.514,365.7633,1705.0
2018-07-10 13:05:00,366.75,366.77,366.11,366.11,4179.0,365.7633,365.7833,365.1251,365.1251,4179.0
2018-07-10 13:10:00,366.17,366.51,365.91,366.37,3634.0,365.1849,365.524,364.9256,365.3844,3634.0
2018-07-10 13:15:00,366.34,366.34,365.75,366.11,10700.0,365.3544,365.3544,364.766,365.1251,10700.0
2018-07-10 13:20:00,366.07,366.12,365.68,365.68,3100.0,365.0852,365.135,364.6962,364.6962,3100.0
2018-07-10 13:25:00,365.65,365.86,365.35,365.35,4176.0,364.6663,364.8757,364.3671,364.3671,4176.0
2018-07-10 13:30:00,365.37,365.97,365.16,365.84,8249.0,364.3871,364.9854,364.1776,364.8558,8249.0
2018-07-10 13:35:00,365.76,366.26,365.74,366.12,2300.0,364.776,365.2747,364.7561,365.135,2300.0
2018-07-10 13:40:00,366.23,366.55,365.91,365.91,7780.0,365.2447,365.5639,364.9256,364.9256,7780.0
2018-07-10 13:45:00,365.91,365.91,364.75,364.76,7414.0,364.9256,364.9256,363.7687,363.7787,7414.0
2018-07-10 13:50:00,364.76,366.14,364.53,366.14,6252.0,363.7787,365.155,363.5493,365.155,6252.0
2018-07-10 13:55:00,366.13,366.68,365.74,366.58,6457.0,365.145,365.6935,364.7561,365.5938,6457.0
2018-07-10 14:00:00,366.63,366.82,365.35,365.35,6747.0,365.6437,365.8332,364.3671,364.3671,6747.0
2018-07-10 14:05:00,365.44,365.45,365.07,365.11,8000.0,364.4569,364.4668,364.0879,364.1278,8000.0
2018-07-10 14:10:00,365.11,365.31,365.05,365.22,8018.0,364.1278,364.3272,364.0679,364.2375,8018.0
2018-07-10 14:15:00,365.27,365.62,364.91,365.37,5039.0,364.2873,364.6364,363.9283,364.3871,5039.0
2018-07-10 14:20:00,365.38,365.77,365.37,365.6,5200.0,364.397,364.786,364.3871,364.6164,5200.0
2018-07-10 14:25:00,365.5,365.87,365.08,365.71,5365.0,364.5167,364.8857,364.0978,364.7261,5365.0
2018-07-10 14:30:00,365.71,365.83,365.44,365.52,4779.0,364.7261,364.8458,364.4569,364.5367,4779.0
2018-07-10 14:35:00,365.59,365.69,365.41,365.69,2698.0,364.6065,364.7062,364.4269,364.7062,2698.0
2018-07-10 14:40:00,365.96,366.16,365.53,365.6,3900.0,364.9755,365.1749,364.5466,364.6164,3900.0
2018-07-10 14:45:00,365.6,365.8,365.44,365.61,3605.0,364.6164,364.8159,364.4569,364.6264,3605.0
2018-07-10 14:50:00,365.68,366.04,365.41,366.04,5199.0,364.6962,365.0553,364.4269,365.0553,5199.0
2018-07-10 14:55:00,366.04,367.16,366.03,367.16,5288.0,365.0553,366.1722,365.0453,366.1722,5288.0
2018-07-10 15:00:00,367.09,367.7,366.92,367.7,4704.0,366.1024,366.7108,365.9329,366.7108,4704.0
2018-07-10 15:05:00,367.48,367.48,366.85,366.98,4681.0,366.4914,366.4914,365.8631,365.9927,4681.0
2018-07-10 15:10:00,366.81,366.81,366.39,366.77,6490.0,365.8232,365.8232,365.4043,365.7833,6490.0
2018-07-10 15:15:00,366.63,366.69,366.5,366.5,3075.0,365.6437,365.7035,365.514,365.514,3075.0
2018-07-10 15:20:00,366.46,366.81,366.2,366.65,6045.0,365.4741,365.8232,365.2148,365.6636,6045.0
2018-07-10 15:25:00,366.75,366.83,366.33,366.33,3700.0,365.7633,365.8431,365.3445,365.3445,3700.0
2018-07-10 15:30:00,366.28,366.96,366.19,366.83,4570.0,365.2946,365.9728,365.2049,365.8431,4570.0
2018-07-10 15:35:00,366.86,366.86,366.54,366.57,6200.0,365.873,365.873,365.5539,365.5838,6200.0
2018-07-10 15:40:00,366.54,366.55,365.95,366.07,3796.0,365.5539,365.5639,364.9655,365.0852,3796.0
2018-07-10 15:45:00,366.03,366.28,365.74,366.05,13451.0,365.0453,365.2946,364.7561,365.0652,13451.0
2018-07-10 15:50:00,366.14,366.78,365.94,366.48,7920.0,365.155,365.7933,364.9555,365.4941,7920.0
2018-07-10 15:55:00,366.46,366.8,366.11,366.25,24611.0,365.4741,365.8132,365.1251,365.2647,24611.0
2018-07-11 09:30:00,365.08,365.67,364.97,365.48,9127.0,364.0978,364.6862,363.9881,364.4968,9127.0
2018-07-11 09:35:00,365.36,365.36,362.93,363.07,12650.0,364.3771,364.3771,361.9536,362.0932,12650.0
2018-07-11 09:40:00,363.1,363.57,362.6,363.37,7326.0,362.1232,362.5919,361.6245,362.3924,7326.0
2018-07-11 09:45:00,363.53,364.1,363.01,363.01,3103.0,362.552,363.1205,362.0334,362.0334,3103.0
2018-07-11 09:50:00,363.29,363.43,362.62,363.18,6406.0,362.3127,362.4523,361.6445,362.2029,6406.0
2018-07-11 09:55:00,363.24,364.42,363.07,363.55,8930.0,362.2628,363.4396,362.0932,362.572,8930.0
2018-07-11 10:00:00,363.75,364.87,363.68,364.63,6052.0,362.7714,363.8884,362.7016,363.649,6052.0
2018-07-11 10:05:00,364.47,364.92,364.19,364.61,3000.0,363.4895,363.9383,363.2102,363.6291,3000.0
2018-07-11 10:10:00,364.72,364.91,363.48,363.52,4500.0,363.7388,363.9283,362.5021,362.542,4500.0
2018-07-11 10:15:00,363.3,364.01,363.26,364.0,5253.0,362.3226,363.0307,362.2827,363.0207,5253.0
2018-07-11 10:20:00,364.41,365.2,364.21,365.2,4900.0,363.4296,364.2175,363.2302,364.2175,4900.0
2018-07-11 10:25:00,365.17,365.6,364.79,365.6,1600.0,364.1876,364.6164,363.8086,364.6164,1600.0
2018-07-11 10:30:00,365.41,365.42,364.94,364.94,2235.0,364.4269,364.4369,363.9582,363.9582,2235.0
2018-07-11 10:35:00,364.39,364.39,363.95,364.25,3200.0,363.4097,363.4097,362.9709,363.2701,3200.0
2018-07-11 10:40:00,364.29,364.8,364.03,364.63,1400.0,363.31,363.8186,363.0507,363.649,1400.0
2018-07-11 10:45:00,364.55,364.64,364.15,364.28,2500.0,363.5693,363.659,363.1703,363.3,2500.0
2018-07-11 10:50:00,364.23,364.48,364.18,364.18,1300.0,363.2501,363.4995,363.2003,363.2003,1300.0
2018-07-11 10:55:00,364.31,365.04,364.31,364.66,5602.0,363.3299,364.0579,363.3299,363.679,5602.0
2018-07-11 11:00:00,364.7,364.88,364.54,364.61,7443.0,363.7189,363.8984,363.5593,363.6291,7443.0
2018-07-11 11:05:00,364.7,364.88,364.42,364.65,3755.0,363.7189,363.8984,363.4396,363.669,3755.0
2018-07-11 11:10:00,364.39,364.63,364.27,364.5,2160.0,363.4097,363.649,363.29,363.5194,2160.0
2018-07-11 11:15:00,364.54,365.11,364.38,364.8,3384.0,363.5593,364.1278,363.3997,363.8186,3384.0
2018-07-11 11:20:00,364.71,364.71,364.22,364.51,3002.0,363.7288,363.7288,363.2402,363.5294,3002.0
2018-07-11 11:25:00,364.53,364.56,363.87,363.87,3381.0,363.5493,363.5792,362.8911,362.8911,3381.0
2018-07-11 11:30:00,363.7,363.99,363.7,363.78,4895.0,362.7215,363.0108,362.7215,362.8013,4895.0
2018-07-11 11:35:00,363.9,364.48,363.86,364.47,2685.0,362.921,363.4995,362.8811,363.4895,2685.0
2018-07-11 11:40:00,364.45,364.45,363.25,363.47,6802.0,363.4695,363.4695,362.2728,362.4922,6802.0
2018-07-11 11:45:00,363.25,363.34,363.04,363.21,3100.0,362.2728,362.3625,362.0633,362.2329,3100.0
2018-07-11 11:50:00,363.29,363.73,363.2,363.73,5700.0,362.3127,362.7515,362.2229,362.7515,5700.0
2018-07-11 11:55:00,363.6,364.26,363.36,363.36,3948.0,362.6218,363.28,362.3825,362.3825,3948.0
2018-07-11 12:00:00,363.36,363.52,363.0,363.34,1800.0,362.3825,362.542,362.0234,362.3625,1800.0
2018-07-11 12:05:00,363.4,363.47,362.53,362.62,6235.0,362.4224,362.4922,361.5547,361.6445,6235.0
2018-07-11 12:10:00,362.71,363.26,362.55,362.85,3902.0,361.7342,362.2827,361.5746,361.8738,3902.0
2018-07-11 12:15:00,363.1,363.16,362.53,363.16,2700.0,362.1232,362.183,361.5547,362.183,2700.0
2018-07-11 12:20:00,363.18,363.63,363.08,363.51,2600.0,362.2029,362.6517,362.1032,362.5321,2600.0
2018-07-11 12:25:00,363.71,363.71,363.18,363.39,2530.0,362.7315,362.7315,362.2029,362.4124,2530.0
2018-07-11 12:30:00,363.83,364.09,363.83,363.89,1180.0,362.8512,363.1105,362.8512,362.911,1180.0
2018-07-11 12:35:00,363.9,364.26,363.83,363.96,700.0,362.921,363.28,362.8512,362.9809,700.0
2018-07-11 12:40:00,364.23,364.23,364.01,364.01,500.0,363.2501,363.2501,363.0307,363.0307,500.0
2018-07-11 12:45:00,363.92,364.07,363.54,363.9,7400.0,362.941,363.0906,362.562,362.921,7400.0
2018-07-11 12:50:00,364.08,364.21,363.96,364.21,800.0,363.1005,363.2302,362.9809,363.2302,800.0
2018-07-11 12:55:00,364.25,365.3,364.25,365.3,3250.0,363.2701,364.3172,363.2701,364.3172,3250.0
2018-07-11 13:00:00,365.5,366.52,365.44,366.21,3650.0,364.5167,365.534,364.4569,365.2248,3650.0
2018-07-11 13:05:00,366.13,366.13,365.87,365.93,2785.0,365.145,365.145,364.8857,364.9456,2785.0
2018-07-11 13:10:00,365.77,366.0,365.77,365.99,2525.0,364.786,365.0154,364.786,365.0054,2525.0
2018-07-11 13:15:00,366.06,366.06,365.72,365.72,1300.0,365.0752,365.0752,364.7361,364.7361,1300.0
2018-07-11 13:20:00,365.67,365.89,365.59,365.66,1600.0,364.6862,364.9057,364.6065,364.6763,1600.0
2018-07-11 13:25:00,365.76,365.76,365.68,365.74,408.0,364.776,364.776,364.6962,364.7561,408.0
2018-07-11 13:30:00,365.89,366.12,365.71,365.76,3415.0,364.9057,365.135,364.7261,364.776,3415.0
2018-07-11 13:35:00,365.81,366.13,365.64,365.64,1025.0,364.8259,365.145,364.6563,364.6563,1025.0
2018-07-11 13:40:00,365.9,365.9,365.51,365.51,800.0,364.9156,364.9156,364.5267,364.5267,800.0
2018-07-11 13:45:00,365.67,365.88,365.37,365.43,1400.0,364.6862,364.8957,364.3871,364.4469,1400.0
2018-07-11 13:50:00,365.29,365.38,364.87,364.88,2011.0,364.3073,364.397,363.8884,363.8984,2011.0
2018-07-11 13:55:00,364.9,365.12,364.8,364.8,3091.0,363.9183,364.1377,363.8186,363.8186,3091.0
2018-07-11 14:00:00,364.8,365.27,364.6,364.6,4937.0,363.8186,364.2873,363.6191,363.6191,4937.0
2018-07-11 14:05:00,364.81,365.06,364.63,364.82,2200.0,363.8286,364.0779,363.649,363.8385,2200.0
2018-07-11 14:10:00,364.7,364.7,363.75,364.03,5950.0,363.7189,363.7189,362.7714,363.0507,5950.0
2018-07-11 14:15:00,364.14,364.24,363.87,363.88,4432.0,363.1604,363.2601,362.8911,362.9011,4432.0
2018-07-11 14:20:00,363.92,364.25,363.66,363.76,10549.0,362.941,363.2701,362.6817,362.7814,10549.0
2018-07-11 14:25:00,363.86,363.92,363.66,363.92,1699.0,362.8811,362.941,362.6817,362.941,1699.0
2018-07-11 14:30:00,363.91,364.44,363.91,364.31,2700.0,362.931,363.4596,362.931,363.3299,2700.0
2018-07-11 14:35:00,364.35,364.77,364.34,364.69,2000.0,363.3698,363.7887,363.3598,363.7089,2000.0
2018-07-11 14:40:00,364.92,365.18,364.81,365.18,3100.0,363.9383,364.1976,363.8286,364.1976,3100.0
2018-07-11 14:45:00,365.32,365.44,365.24,365.44,600.0,364.3372,364.4569,364.2574,364.4569,600.0
2018-07-11 14:50:00,365.35,365.54,365.07,365.38,2972.0,364.3671,364.5566,364.0879,364.397,2972.0
2018-07-11 14:55:00,365.29,365.69,365.09,365.69,1757.0,364.3073,364.7062,364.1078,364.7062,1757.0
2018-07-11 15:00:00,365.55,365.8,365.5,365.67,2436.0,364.5666,364.8159,364.5167,364.6862,2436.0
2018-07-11 15:05:00,365.56,365.93,365.46,365.93,2408.0,364.5765,364.9456,364.4768,364.9456,2408.0
2018-07-11 15:10:00,365.9,365.9,365.42,365.47,1250.0,364.9156,364.9156,364.4369,364.4868,1250.0
2018-07-11 15:15:00,365.45,365.47,365.06,365.16,1750.0,364.4668,364.4868,364.0779,364.1776,1750.0
2018-07-11 15:20:00,365.12,365.67,364.99,365.52,3900.0,364.1377,364.6862,364.0081,364.5367,3900.0
2018-07-11 15:25:00,365.31,365.47,365.19,365.47,3800.0,364.3272,364.4868,364.2075,364.4868,3800.0
2018-07-11 15:30:00,365.57,365.82,365.45,365.62,4501.0,364.5865,364.8358,364.4668,364.6364,4501.0
2018-07-11 15:35:00,365.63,366.25,365.41,366.04,7096.0,364.6464,365.2647,364.4269,365.0553,7096.0
2018-07-11 15:40:00,365.97,365.98,365.63,365.66,4300.0,364.9854,364.9954,364.6464,364.6763,4300.0
2018-07-11 15:45:00,365.62,366.24,365.61,365.99,7257.0,364.6364,365.2547,364.6264,365.0054,7257.0
2018-07-11 15:50:00,366.06,366.26,365.47,365.69,12344.0,365.0752,365.2747,364.4868,364.7062,12344.0
2018-07-11 15:55:00,365.68,365.8,365.0,365.21,19237.0,364.6962,364.8159,364.0181,364.2275,19237.0
2018-07-12 09:30:00,366.59,367.59,364.57,365.41,6063.0,365.6038,366.6011,363.5892,364.4269,6063.0
2018-07-12 09:35:00,364.57,364.9,362.45,362.73,14657.0,363.5892,363.9183,361.4749,361.7542,14657.0
2018-07-12 09:40:00,362.95,362.96,361.27,361.31,9653.0,361.9736,361.9835,360.2981,360.338,9653.0
2018-07-12 09:45:00,361.14,361.54,359.33,361.52,30215.0,360.1684,360.5674,358.3633,360.5474,30215.0
2018-07-12 09:50:00,361.28,362.19,360.79,361.08,3609.0,360.3081,361.2156,359.8194,360.1086,3609.0
2018-07-12 09:55:00,361.11,361.22,360.71,360.88,1509.0,360.1385,360.2482,359.7396,359.9091,1509.0
2018-07-12 10:00:00,360.83,361.74,360.13,360.15,11080.0,359.8593,360.7668,359.1612,359.1811,11080.0
2018-07-12 10:05:00,360.18,362.78,359.85,362.77,16036.0,359.211,361.804,358.8819,361.7941,16036.0
2018-07-12 10:10:00,362.88,364.87,362.69,363.84,16585.0,361.9038,363.8884,361.7143,362.8612,16585.0
2018-07-12 10:15:00,363.86,363.86,361.8,362.22,10249.0,362.8811,362.8811,360.8267,361.2455,10249.0
2018-07-12 10:20:00,362.15,362.36,361.85,361.86,4475.0,361.1757,361.3852,360.8765,360.8865,4475.0
2018-07-12 10:25:00,361.7,362.57,361.63,362.57,10931.0,360.7269,361.5946,360.6571,361.5946,10931.0
2018-07-12 10:30:00,362.68,363.66,362.68,363.63,4546.0,361.7043,362.6817,361.7043,362.6517,4546.0
2018-07-12 10:35:00,363.42,363.84,363.25,363.39,4100.0,362.4423,362.8612,362.2728,362.4124,4100.0
2018-07-12 10:40:00,363.48,364.7,363.48,364.7,3012.0,362.5021,363.7189,362.5021,363.7189,3012.0
2018-07-12 10:45:00,364.52,364.62,363.78,364.1,1479.0,363.5393,363.6391,362.8013,363.1205,1479.0
2018-07-12 10:50:00,364.72,365.72,364.4,365.03,7166.0,363.7388,364.7361,363.4197,364.048,7166.0
2018-07-12 10:55:00,364.94,365.5,364.82,365.5,1900.0,363.9582,364.5167,363.8385,364.5167,1900.0
2018-07-12 11:00:00,365.67,366.18,365.15,365.28,3530.0,364.6862,365.1949,364.1676,364.2973,3530.0
2018-07-12 11:05:00,365.18,365.18,363.92,363.92,2545.0,364.1976,364.1976,362.941,362.941,2545.0
2018-07-12 11:10:00,364.08,365.2,363.63,365.06,5440.0,363.1005,364.2175,362.6517,364.0779,5440.0
2018-07-12 11:15:00,365.08,365.08,364.58,364.98,7800.0,364.0978,364.0978,363.5992,363.9981,7800.0
2018-07-12 11:20:00,364.8,365.1,364.29,364.39,1000.0,363.8186,364.1178,363.31,363.4097,1000.0
2018-07-12 11:25:00,364.3,364.51,363.87,363.87,3698.0,363.3199,363.5294,362.8911,362.8911,3698.0
2018-07-12 11:30:00,363.99,364.32,363.75,363.96,4100.0,363.0108,363.3399,362.7714,362.9809,4100.0
2018-07-12 11:35:00,364.11,364.17,363.38,363.59,2300.0,363.1304,363.1903,362.4024,362.6118,2300.0
2018-07-12 11:40:00,363.3,364.15,363.3,364.15,2900.0,362.3226,363.1703,362.3226,363.1703,2900.0
2018-07-12 11:45:00,364.23,364.85,363.7,364.37,14600.0,363.2501,363.8685,362.7215,363.3897,14600.0
2018-07-12 11:50:00,364.17,364.22,363.46,363.46,13949.0,363.1903,363.2402,362.4822,362.4822,13949.0
2018-07-12 11:55:00,363.63,363.63,362.72,363.05,19112.0,362.6517,362.6517,361.7442,362.0733,19112.0
2018-07-12 12:00:00,363.1,364.76,363.08,364.5,3529.0,362.1232,363.7787,362.1032,363.5194,3529.0
2018-07-12 12:05:00,364.74,364.89,364.25,364.32,2102.0,363.7588,363.9083,363.2701,363.3399,2102.0
2018-07-12 12:10:00,364.35,364.72,364.34,364.52,2215.0,363.3698,363.7388,363.3598,363.5393,2215.0
2018-07-12 12:15:00,364.56,364.56,364.31,364.38,1400.0,363.5792,363.5792,363.3299,363.3997,1400.0
2018-07-12 12:20:00,364.29,364.52,364.28,364.4,1700.0,363.31,363.5393,363.3,363.4197,1700.0
2018-07-12 12:25:00,364.43,364.54,364.2,364.39,2810.0,363.4496,363.5593,363.2202,363.4097,2810.0
2018-07-12 12:30:00,364.3,364.37,364.08,364.09,3800.0,363.3199,363.3897,363.1005,363.1105,3800.0
2018-07-12 12:35:00,364.08,364.18,363.73,363.94,8498.0,363.1005,363.2003,362.7515,362.9609,8498.0
2018-07-12 12:40:00,363.73,364.03,363.55,364.02,3000.0,362.7515,363.0507,362.572,363.0407,3000.0
2018-07-12 12:45:00,364.06,364.14,363.54,363.65,1403.0,363.0806,363.1604,362.562,362.6717,1403.0
2018-07-12 12:50:00,363.79,363.92,363.78,363.86,1200.0,362.8113,362.941,362.8013,362.8811,1200.0
2018-07-12 12:55:00,363.83,364.1,363.73,363.89,2291.0,362.8512,363.1205,362.7515,362.911,2291.0
2018-07-12 13:00:00,363.86,364.13,363.85,364.11,2000.0,362.8811,363.1504,362.8711,363.1304,2000.0
2018-07-12 13:05:00,364.32,364.32,363.84,363.84,600.0,363.3399,363.3399,362.8612,362.8612,600.0
2018-07-12 13:10:00,363.95,364.12,363.87,364.12,600.0,362.9709,363.1404,362.8911,363.1404,600.0
2018-07-12 13:15:00,364.06,364.5,364.06,364.5,2434.0,363.0806,363.5194,363.0806,363.5194,2434.0
2018-07-12 13:20:00,364.55,364.55,364.05,364.12,2214.0,363.5693,363.5693,363.0706,363.1404,2214.0
2018-07-12 13:25:00,364.18,364.37,364.01,364.36,1690.0,363.2003,363.3897,363.0307,363.3798,1690.0
2018-07-12 13:30:00,364.26,364.27,363.85,363.9,4500.0,363.28,363.29,362.8711,362.921,4500.0
2018-07-12 13:35:00,363.85,363.94,363.68,363.94,1700.0,362.8711,362.9609,362.7016,362.9609,1700.0
2018-07-12 13:40:00,364.0,364.64,364.0,364.49,3903.0,363.0207,363.659,363.0207,363.5094,3903.0
2018-07-12 13:45:00,364.46,364.68,364.25,364.25,1000.0,363.4795,363.6989,363.2701,363.2701,1000.0
2018-07-12 13:50:00,364.13,364.31,363.97,364.1,1700.0,363.1504,363.3299,362.9908,363.1205,1700.0
2018-07-12 13:55:00,364.09,364.09,363.57,363.59,2482.0,363.1105,363.1105,362.5919,362.6118,2482.0
2018-07-12 14:00:00,363.67,363.73,363.32,363.34,2751.0,362.6916,362.7515,362.3426,362.3625,2751.0
2018-07-12 14:05:00,363.35,363.69,363.34,363.55,3400.0,362.3725,362.7116,362.3625,362.572,3400.0
2018-07-12 14:10:00,363.62,363.91,363.62,363.72,2944.0,362.6418,362.931,362.6418,362.7415,2944.0
2018-07-12 14:15:00,363.74,364.05,363.66,364.05,4398.0,362.7614,363.0706,362.6817,363.0706,4398.0
2018-07-12 14:20:00,364.08,364.24,364.01,364.01,2729.0,363.1005,363.2601,363.0307,363.0307,2729.0
2018-07-12 14:25:00,363.9,363.9,363.61,363.8,3149.0,362.921,362.921,362.6318,362.8213,3149.0
2018-07-12 14:30:00,363.85,364.09,363.56,363.69,3192.0,362.8711,363.1105,362.5819,362.7116,3192.0
2018-07-12 14:35:00,363.56,363.57,363.44,363.44,1300.0,362.5819,362.5919,362.4622,362.4622,1300.0
2018-07-12 14:40:00,363.5,363.7,362.95,362.95,7500.0,362.5221,362.7215,361.9736,361.9736,7500.0
2018-07-12 14:45:00,363.18,363.53,363.18,363.43,1900.0,362.2029,362.552,362.2029,362.4523,1900.0
2018-07-12 14:50:00,363.49,363.66,363.17,363.18,3898.0,362.5121,362.6817,362.193,362.2029,3898.0
2018-07-12 14:55:00,363.22,363.65,363.08,363.65,3561.0,362.2428,362.6717,362.1032,362.6717,3561.0
2018-07-12 15:00:00,363.62,363.98,363.55,363.98,2585.0,362.6418,363.0008,362.572,363.0008,2585.0
2018-07-12 15:05:00,363.97,364.11,363.92,364.05,3430.0,362.9908,363.1304,362.941,363.0706,3430.0
2018-07-12 15:10:00,364.04,364.32,363.68,364.24,6960.0,363.0606,363.3399,362.7016,363.2601,6960.0
2018-07-12 15:15:00,364.24,364.84,364.16,364.84,8043.0,363.2601,363.8585,363.1803,363.8585,8043.0
2018-07-12 15:20:00,364.95,365.36,364.95,364.96,4655.0,363.9682,364.3771,363.9682,363.9782,4655.0
2018-07-12 15:25:00,365.01,366.06,365.01,366.0,8541.0,364.028,365.0752,364.028,365.0154,8541.0
2018-07-12 15:30:00,365.91,366.06,365.63,365.94,9852.0,364.9256,365.0752,364.6464,364.9555,9852.0
2018-07-12 15:35:00,366.0,366.0,365.75,365.87,3329.0,365.0154,365.0154,364.766,364.8857,3329.0
2018-07-12 15:40:00,365.97,366.04,365.82,365.85,5378.0,364.9854,365.0553,364.8358,364.8658,5378.0
2018-07-12 15:45:00,365.85,366.0,365.67,365.8,8356.0,364.8658,365.0154,364.6862,364.8159,8356.0
2018-07-12 15:50:00,365.81,366.11,365.77,365.81,12618.0,364.8259,365.1251,364.786,364.8259,12618.0
2018-07-12 15:55:00,365.81,366.69,365.8,366.42,24813.0,364.8259,365.7035,364.8159,365.4342,24813.0
2018-07-13 09:30:00,366.3,366.97,365.08,365.08,10946.0,365.3146,365.9828,364.0978,364.0978,10946.0
2018-07-13 09:35:00,365.44,367.37,365.43,366.23,9937.0,364.4569,366.3817,364.4469,365.2447,9937.0
2018-07-13 09:40:00,366.03,366.05,364.66,364.95,7200.0,365.0453,365.0652,363.679,363.9682,7200.0
2018-07-13 09:45:00,364.96,366.56,364.93,366.46,3401.0,363.9782,365.5739,363.9482,365.4741,3401.0
2018-07-13 09:50:00,366.55,367.24,366.55,366.74,1917.0,365.5639,366.252,365.5639,365.7534,1917.0
2018-07-13 09:55:00,366.75,366.96,365.21,365.43,5560.0,365.7633,365.9728,364.2275,364.4469,5560.0
2018-07-13 10:00:00,365.0,365.46,364.92,365.24,6567.0,364.0181,364.4768,363.9383,364.2574,6567.0
2018-07-13 10:05:00,365.57,365.82,364.87,365.82,4522.0,364.5865,364.8358,363.8884,364.8358,4522.0
2018-07-13 10:10:00,365.87,366.31,365.72,366.21,2595.0,364.8857,365.3245,364.7361,365.2248,2595.0
2018-07-13 10:15:00,366.11,366.13,365.56,366.13,1900.0,365.1251,365.145,364.5765,365.145,1900.0
2018-07-13 10:20:00,366.19,367.32,366.19,367.31,1700.0,365.2049,366.3318,365.2049,366.3218,1700.0
2018-07-13 10:25:00,367.25,368.39,366.58,368.19,7000.0,366.262,367.3989,365.5938,367.1995,7000.0
2018-07-13 10:30:00,368.06,368.15,367.64,367.74,2597.0,367.0698,367.1596,366.651,366.7507,2597.0
2018-07-13 10:35:00,367.71,368.12,367.48,368.12,3885.0,366.7208,367.1297,366.4914,367.1297,3885.0
2018-07-13 10:40:00,368.31,368.75,368.21,368.53,2980.0,367.3191,367.758,367.2194,367.5386,2980.0
2018-07-13 10:45:00,368.86,369.99,368.86,369.72,4566.0,367.8677,368.9946,367.8677,368.7254,4566.0
2018-07-13 10:50:00,369.73,369.73,368.01,368.15,7655.0,368.7353,368.7353,367.02,367.1596,7655.0
2018-07-13 10:55:00,367.88,368.16,367.34,367.55,6291.0,366.8903,367.1696,366.3518,366.5612,6291.0
2018-07-13 11:00:00,367.36,368.21,367.29,368.11,3800.0,366.3717,367.2194,366.3019,367.1197,3800.0
2018-07-13 11:05:00,368.14,368.44,368.13,368.28,1895.0,367.1496,367.4488,367.1396,367.2892,1895.0
2018-07-13 11:10:00,368.36,368.75,368.35,368.75,2847.0,367.369,367.758,367.359,367.758,2847.0
2018-07-13 11:15:00,368.79,368.95,368.57,368.66,1000.0,367.7979,367.9574,367.5784,367.6682,1000.0
2018-07-13 11:20:00,368.41,368.61,368.41,368.52,800.0,367.4189,367.6183,367.4189,367.5286,800.0
2018-07-13 11:25:00,368.56,369.36,368.55,369.36,2895.0,367.5685,368.3663,367.5585,368.3663,2895.0
2018-07-13 11:30:00,369.33,369.33,368.58,368.58,2292.0,368.3364,368.3364,367.5884,367.5884,2292.0
2018-07-13 11:35:00,368.39,368.54,368.31,368.49,600.0,367.3989,367.5485,367.3191,367.4987,600.0
2018-07-13 11:40:00,368.23,368.26,367.62,368.03,3000.0,367.2394,367.2693,366.631,367.0399,3000.0
2018-07-13 11:45:00,367.8,367.81,366.44,366.94,6105.0,366.8105,366.8205,365.4542,365.9528,6105.0
2018-07-13 11:50:00,366.93,368.06,366.93,367.67,6414.0,365.9429,367.0698,365.9429,366.6809,6414.0
2018-07-13 11:55:00,367.51,367.51,366.88,367.19,3334.0,366.5213,366.5213,365.893,366.2022,3334.0
2018-07-13 12:00:00,367.39,368.06,367.39,368.04,6386.0,366.4016,367.0698,366.4016,367.0499,6386.0
2018-07-13 12:05:00,368.03,368.1,367.39,367.43,7775.0,367.0399,367.1097,366.4016,366.4415,7775.0
2018-07-13 12:10:00,367.56,367.66,367.28,367.56,1694.0,366.5712,366.6709,366.2919,366.5712,1694.0
2018-07-13 12:15:00,367.73,367.73,367.46,367.59,866.0,366.7407,366.7407,366.4714,366.6011,866.0
2018-07-13 12:20:00,367.47,367.57,367.0,367.0,3800.0,366.4814,366.5811,366.0127,366.0127,3800.0
2018-07-13 12:25:00,367.05,367.76,366.73,367.76,6324.0,366.0625,366.7706,365.7434,366.7706,6324.0
2018-07-13 12:30:00,367.63,367.92,367.62,367.82,1365.0,366.641,366.9302,366.631,366.8305,1365.0
2018-07-13 12:35:00,368.08,368.24,367.93,368.05,2355.0,367.0898,367.2493,366.9402,367.0598,2355.0
2018-07-13 12:40:00,368.03,368.18,367.8,367.99,2602.0,367.0399,367.1895,366.8105,367.0,2602.0
2018-07-13 12:45:00,367.86,368.04,367.85,368.04,1900.0,366.8704,367.0499,366.8604,367.0499,1900.0
2018-07-13 12:50:00,368.15,368.5,368.15,368.5,695.0,367.1596,367.5086,367.1596,367.5086,695.0
2018-07-13 12:55:00,368.58,369.18,368.57,369.18,2200.0,367.5884,368.1868,367.5784,368.1868,2200.0
2018-07-13 13:00:00,369.18,369.45,369.18,369.23,1600.0,368.1868,368.4561,368.1868,368.2367,1600.0
2018-07-13 13:05:00,369.35,369.94,369.22,369.88,2632.0,368.3563,368.9448,368.2267,368.8849,2632.0
2018-07-13 13:10:00,369.94,369.99,369.18,369.31,8982.0,368.9448,368.9946,368.1868,368.3165,8982.0
2018-07-13 13:15:00,369.18,369.18,368.43,368.96,5200.0,368.1868,368.1868,367.4388,367.9674,5200.0
2018-07-13 13:20:00,369.14,369.16,368.96,369.15,1352.0,368.1469,368.1669,367.9674,368.1569,1352.0
2018-07-13 13:25:00,369.35,369.35,369.35,369.35,100.0,368.3563,368.3563,368.3563,368.3563,100.0
2018-07-13 13:30:00,369.61,369.62,369.08,369.22,3100.0,368.6157,368.6256,368.0871,368.2267,3100.0
2018-07-13 13:35:00,369.21,369.69,369.02,369.37,4394.0,368.2167,368.6954,368.0272,368.3763,4394.0
2018-07-13 13:40:00,369.22,369.49,369.22,369.49,1300.0,368.2267,368.496,368.2267,368.496,1300.0
2018-07-13 13:45:00,369.48,369.76,369.48,369.64,3692.0,368.486,368.7652,368.486,368.6456,3692.0
2018-07-13 13:50:00,369.71,370.14,369.49,370.0,12901.0,368.7154,369.1442,368.496,369.0046,12901.0
2018-07-13 13:55:00,369.75,369.75,368.7,368.88,5096.0,368.7553,368.7553,367.7081,367.8876,5096.0
2018-07-13 14:00:00,369.25,369.69,369.14,369.27,3098.0,368.2566,368.6954,368.1469,368.2766,3098.0
2018-07-13 14:05:00,369.23,369.75,369.22,369.53,5743.0,368.2367,368.7553,368.2267,368.5359,5743.0
2018-07-13 14:10:00,369.42,369.42,368.67,368.95,4892.0,368.4262,368.4262,367.6782,367.9574,4892.0
2018-07-13 14:15:00,368.75,368.75,368.46,368.46,900.0,367.758,367.758,367.4687,367.4687,900.0
2018-07-13 14:20:00,368.32,368.56,368.15,368.43,4380.0,367.3291,367.5685,367.1596,367.4388,4380.0
2018-07-13 14:25:00,368.49,368.88,368.49,368.6,1600.0,367.4987,367.8876,367.4987,367.6084,1600.0
2018-07-13 14:30:00,368.73,368.9,368.69,368.69,600.0,367.738,367.9076,367.6981,367.6981,600.0
2018-07-13 14:35:00,368.82,368.82,368.56,368.68,1800.0,367.8278,367.8278,367.5685,367.6882,1800.0
2018-07-13 14:40:00,368.8,368.9,368.55,368.6,4453.0,367.8078,367.9076,367.5585,367.6084,4453.0
2018-07-13 14:45:00,368.57,368.89,368.19,368.73,9520.0,367.5784,367.8976,367.1995,367.738,9520.0
2018-07-13 14:50:00,368.78,368.78,368.5,368.6,2200.0,367.7879,367.7879,367.5086,367.6084,2200.0
2018-07-13 14:55:00,368.78,368.78,368.6,368.6,13320.0,367.7879,367.7879,367.6084,367.6084,13320.0
2018-07-13 15:00:00,368.74,369.06,368.69,368.88,6478.0,367.748,368.0671,367.6981,367.8876,6478.0
2018-07-13 15:05:00,368.82,369.0,368.65,368.82,2650.0,367.8278,368.0073,367.6582,367.8278,2650.0
2018-07-13 15:10:00,368.7,368.77,368.03,368.12,18686.0,367.7081,367.7779,367.0399,367.1297,18686.0
2018-07-13 15:15:00,368.09,368.2,368.09,368.19,600.0,367.0997,367.2094,367.0997,367.1995,600.0
2018-07-13 15:20:00,368.31,368.39,367.79,367.79,2100.0,367.3191,367.3989,366.8005,366.8005,2100.0
2018-07-13 15:25:00,367.63,367.81,367.56,367.69,2201.0,366.641,366.8205,366.5712,366.7008,2201.0
2018-07-13 15:30:00,367.76,367.95,367.72,367.75,5100.0,366.7706,366.9601,366.7307,366.7607,5100.0
2018-07-13 15:35:00,367.53,367.73,367.19,367.19,2000.0,366.5412,366.7407,366.2022,366.2022,2000.0
2018-07-13 15:40:00,366.97,367.17,366.78,366.8,7882.0,365.9828,366.1822,365.7933,365.8132,7882.0
2018-07-13 15:45:00,366.88,367.65,366.78,367.58,16472.0,365.893,366.6609,365.7933,366.5911,16472.0
2018-07-13 15:50:00,367.93,368.54,367.4,368.46,13146.0,366.9402,367.5485,366.4116,367.4687,13146.0
2018-07-13 15:55:00,368.42,368.44,367.58,367.58,16871.0,367.4289,367.4488,366.5911,366.5911,16871.0
2018-07-16 09:30:00,368.56,368.56,363.06,363.34,8893.0,367.5685,367.5685,362.0833,362.3625,8893.0
2018-07-16 09:35:00,362.71,365.9,362.71,365.8,5877.0,361.7342,364.9156,361.7342,364.8159,5877.0
2018-07-16 09:40:00,365.14,365.14,363.42,364.53,11957.0,364.1577,364.1577,362.4423,363.5493,11957.0
2018-07-16 09:45:00,364.5,365.75,364.5,365.36,5203.0,363.5194,364.766,363.5194,364.3771,5203.0
2018-07-16 09:50:00,364.56,364.56,363.75,364.05,3960.0,363.5792,363.5792,362.7714,363.0706,3960.0
2018-07-16 09:55:00,363.75,363.75,362.43,362.64,10337.0,362.7714,362.7714,361.455,361.6644,10337.0
2018-07-16 10:00:00,362.68,363.0,361.51,362.16,12770.0,361.7043,362.0234,360.5374,361.1857,12770.0
2018-07-16 10:05:00,361.95,362.19,360.04,360.04,15477.0,360.9763,361.2156,359.0714,359.0714,15477.0
2018-07-16 10:10:00,360.49,360.56,359.76,360.53,15269.0,359.5202,359.59,358.7921,359.5601,15269.0
2018-07-16 10:15:00,360.53,362.0,360.37,361.78,7084.0,359.5601,361.0261,359.4005,360.8067,7084.0
2018-07-16 10:20:00,362.0,362.28,360.48,360.5,6969.0,361.0261,361.3054,359.5102,359.5302,6969.0
2018-07-16 10:25:00,360.22,361.0,360.07,360.1,8237.0,359.2509,360.0288,359.1013,359.1312,8237.0
2018-07-16 10:30:00,360.19,360.48,359.98,360.48,13783.0,359.221,359.5102,359.0116,359.5102,13783.0
2018-07-16 10:35:00,360.5,361.87,360.5,361.61,6351.0,359.5302,360.8965,359.5302,360.6372,6351.0
2018-07-16 10:40:00,361.44,361.6,360.82,361.15,5519.0,360.4676,360.6272,359.8493,360.1784,5519.0
2018-07-16 10:45:00,361.38,361.39,360.8,360.88,4794.0,360.4078,360.4178,359.8294,359.9091,4794.0
2018-07-16 10:50:00,360.89,361.2,360.72,360.73,4809.0,359.9191,360.2283,359.7496,359.7595,4809.0
2018-07-16 10:55:00,360.56,360.92,360.13,360.38,4389.0,359.59,359.949,359.1612,359.4105,4389.0
2018-07-16 11:00:00,360.5,361.14,360.35,360.96,4840.0,359.5302,360.1684,359.3806,359.9889,4840.0
2018-07-16 11:05:00,360.88,361.0,360.4,360.65,5238.0,359.9091,360.0288,359.4304,359.6798,5238.0
2018-07-16 11:10:00,360.57,360.57,360.0,360.0,11476.0,359.6,359.6,359.0315,359.0315,11476.0
2018-07-16 11:15:00,359.94,361.68,359.93,361.67,11668.0,358.9717,360.707,358.9617,360.697,11668.0
2018-07-16 11:20:00,361.7,361.96,361.41,361.71,4376.0,360.7269,360.9862,360.4377,360.7369,4376.0
2018-07-16 11:25:00,361.62,361.62,361.22,361.33,7435.0,360.6471,360.6471,360.2482,360.3579,7435.0
2018-07-16 11:30:00,361.01,361.25,360.81,360.94,3079.0,360.0388,360.2781,359.8393,359.969,3079.0
2018-07-16 11:35:00,361.06,361.06,360.5,360.76,1425.0,360.0887,360.0887,359.5302,359.7895,1425.0
2018-07-16 11:40:00,361.03,361.09,360.71,361.09,2100.0,360.0587,360.1186,359.7396,360.1186,2100.0
2018-07-16 11:45:00,360.79,360.79,360.49,360.61,2000.0,359.8194,359.8194,359.5202,359.6399,2000.0
2018-07-16 11:50:00,360.7,360.84,360.62,360.62,1600.0,359.7296,359.8692,359.6498,359.6498,1600.0
2018-07-16 11:55:00,360.63,361.35,360.63,361.13,4101.0,359.6598,360.3779,359.6598,360.1585,4101.0
2018-07-16 12:00:00,361.21,361.95,360.43,361.86,7530.0,360.2382,360.9763,359.4603,360.8865,7530.0
2018-07-16 12:05:00,361.94,362.55,361.94,362.05,2488.0,360.9663,361.5746,360.9663,361.076,2488.0
2018-07-16 12:10:00,361.91,362.18,361.89,362.05,947.0,360.9364,361.2056,360.9164,361.076,947.0
2018-07-16 12:15:00,361.88,362.03,361.6,361.66,1300.0,360.9064,361.056,360.6272,360.687,1300.0
2018-07-16 12:20:00,361.63,362.19,361.63,362.19,1615.0,360.6571,361.2156,360.6571,361.2156,1615.0
2018-07-16 12:25:00,362.22,362.64,362.09,362.49,2862.0,361.2455,361.6644,361.1159,361.5148,2862.0
2018-07-16 12:30:00,362.74,362.77,362.22,362.22,2381.0,361.7641,361.7941,361.2455,361.2455,2381.0
2018-07-16 12:35:00,362.17,362.65,362.16,362.64,1316.0,361.1957,361.6744,361.1857,361.6644,1316.0
2018-07-16 12:40:00,362.59,363.11,362.54,363.1,2500.0,361.6145,362.1331,361.5647,362.1232,2500.0
2018-07-16 12:45:00,363.0,363.03,362.83,363.03,2200.0,362.0234,362.0534,361.8539,362.0534,2200.0
2018-07-16 12:50:00,363.19,363.68,363.18,363.58,1500.0,362.2129,362.7016,362.2029,362.6019,1500.0
2018-07-16 12:55:00,363.72,363.76,363.72,363.76,200.0,362.7415,362.7814,362.7415,362.7814,200.0
2018-07-16 13:00:00,363.88,363.88,363.56,363.67,1469.0,362.9011,362.9011,362.5819,362.6916,1469.0
2018-07-16 13:05:00,363.43,363.47,363.43,363.47,800.0,362.4523,362.4922,362.4523,362.4922,800.0
2018-07-16 13:10:00,363.26,363.36,362.8,362.8,1700.0,362.2827,362.3825,361.824,361.824,1700.0
2018-07-16 13:15:00,362.8,362.8,362.8,362.8,200.0,361.824,361.824,361.824,361.824,200.0
2018-07-16 13:20:00,362.63,362.89,362.63,362.71,3300.0,361.6544,361.9137,361.6544,361.7342,3300.0
2018-07-16 13:25:00,362.58,362.78,362.57,362.78,400.0,361.6046,361.804,361.5946,361.804,400.0
2018-07-16 13:30:00,362.71,362.92,362.53,362.91,1850.0,361.7342,361.9436,361.5547,361.9337,1850.0
2018-07-16 13:35:00,362.93,363.42,362.93,363.36,850.0,361.9536,362.4423,361.9536,362.3825,850.0
2018-07-16 13:40:00,363.48,363.69,362.55,362.95,9744.0,362.5021,362.7116,361.5746,361.9736,9744.0
2018-07-16 13:45:00,362.97,363.14,362.63,362.68,2361.0,361.9935,362.1631,361.6544,361.7043,2361.0
2018-07-16 13:50:00,362.6,362.8,362.57,362.63,1700.0,361.6245,361.824,361.5946,361.6544,1700.0
2018-07-16 13:55:00,362.72,362.93,362.45,362.87,2829.0,361.7442,361.9536,361.4749,361.8938,2829.0
2018-07-16 14:00:00,362.85,362.9,362.6,362.9,3946.0,361.8738,361.9237,361.6245,361.9237,3946.0
2018-07-16 14:05:00,362.52,362.85,362.43,362.85,1556.0,361.5447,361.8738,361.455,361.8738,1556.0
2018-07-16 14:10:00,362.69,362.83,362.65,362.69,6100.0,361.7143,361.8539,361.6744,361.7143,6100.0
2018-07-16 14:15:00,362.74,363.29,362.74,363.19,500.0,361.7641,362.3127,361.7641,362.2129,500.0
2018-07-16 14:20:00,363.06,363.21,363.01,363.12,1342.0,362.0833,362.2329,362.0334,362.1431,1342.0
2018-07-16 14:25:00,363.13,363.49,363.12,363.41,2600.0,362.1531,362.5121,362.1431,362.4323,2600.0
2018-07-16 14:30:00,363.42,363.51,363.39,363.49,750.0,362.4423,362.5321,362.4124,362.5121,750.0
2018-07-16 14:35:00,363.55,363.57,363.32,363.56,3000.0,362.572,362.5919,362.3426,362.5819,3000.0
2018-07-16 14:40:00,363.37,363.72,363.32,363.72,1800.0,362.3924,362.7415,362.3426,362.7415,1800.0
2018-07-16 14:45:00,363.51,364.79,363.49,364.79,3800.0,362.5321,363.8086,362.5121,363.8086,3800.0
2018-07-16 14:50:00,364.55,364.7,364.35,364.64,2760.0,363.5693,363.7189,363.3698,363.659,2760.0
2018-07-16 14:55:00,364.72,364.86,364.53,364.6,2736.0,363.7388,363.8784,363.5493,363.6191,2736.0
2018-07-16 15:00:00,364.6,364.6,363.11,363.44,13446.0,363.6191,363.6191,362.1331,362.4622,13446.0
2018-07-16 15:05:00,363.57,364.35,363.57,364.19,2300.0,362.5919,363.3698,362.5919,363.2102,2300.0
2018-07-16 15:10:00,364.1,364.4,364.04,364.27,4180.0,363.1205,363.4197,363.0606,363.29,4180.0
2018-07-16 15:15:00,364.19,364.37,364.05,364.06,1700.0,363.2102,363.3897,363.0706,363.0806,1700.0
2018-07-16 15:20:00,364.14,364.16,363.93,364.06,1869.0,363.1604,363.1803,362.9509,363.0806,1869.0
2018-07-16 15:25:00,363.89,364.13,363.86,364.06,3194.0,362.911,363.1504,362.8811,363.0806,3194.0
2018-07-16 15:30:00,364.08,364.24,363.51,364.24,8995.0,363.1005,363.2601,362.5321,363.2601,8995.0
2018-07-16 15:35:00,364.3,364.44,364.11,364.27,5419.0,363.3199,363.4596,363.1304,363.29,5419.0
2018-07-16 15:40:00,364.35,364.65,364.17,364.42,8726.0,363.3698,363.669,363.1903,363.4396,8726.0
2018-07-16 15:45:00,364.42,364.69,364.23,364.47,11713.0,363.4396,363.7089,363.2501,363.4895,11713.0
2018-07-16 15:50:00,364.52,365.37,364.42,365.34,16728.0,363.5393,364.3871,363.4396,364.3571,16728.0
2018-07-16 15:55:00,365.24,365.31,364.7,364.83,21179.0,364.2574,364.3272,363.7189,363.8485,21179.0
2018-07-17 09:30:00,364.03,365.23,362.04,364.42,6996.0,363.0507,364.2474,361.066,363.4396,6996.0
2018-07-17 09:35:00,364.93,366.39,364.73,365.75,5900.0,363.9482,365.4043,363.7488,364.766,5900.0
2018-07-17 09:40:00,366.0,366.26,364.47,364.81,1500.0,365.0154,365.2747,363.4895,363.8286,1500.0
2018-07-17 09:45:00,365.38,366.02,365.38,365.63,1350.0,364.397,365.0353,364.397,364.6464,1350.0
2018-07-17 09:50:00,365.4,365.47,364.6,364.61,3100.0,364.417,364.4868,363.6191,363.6291,3100.0
2018-07-17 09:55:00,365.32,365.5,365.32,365.5,600.0,364.3372,364.5167,364.3372,364.5167,600.0
2018-07-17 10:00:00,365.5,365.78,364.89,365.04,1450.0,364.5167,364.796,363.9083,364.0579,1450.0
2018-07-17 10:05:00,364.64,366.04,364.42,366.01,5950.0,363.659,365.0553,363.4396,365.0253,5950.0
2018-07-17 10:10:00,366.22,366.6,365.81,366.53,4378.0,365.2348,365.6137,364.8259,365.5439,4378.0
2018-07-17 10:15:00,366.23,366.55,365.37,365.37,2350.0,365.2447,365.5639,364.3871,364.3871,2350.0
2018-07-17 10:20:00,365.66,366.43,365.51,366.08,2600.0,364.6763,365.4442,364.5267,365.0951,2600.0
2018-07-17 10:25:00,366.21,366.25,365.64,365.85,2775.0,365.2248,365.2647,364.6563,364.8658,2775.0
2018-07-17 10:30:00,365.72,366.58,365.72,366.58,2483.0,364.7361,365.5938,364.7361,365.5938,2483.0
2018-07-17 10:35:00,366.34,366.34,365.79,366.25,1466.0,365.3544,365.3544,364.8059,365.2647,1466.0
2018-07-17 10:40:00,366.21,366.49,366.21,366.25,600.0,365.2248,365.504,365.2248,365.2647,600.0
2018-07-17 10:45:00,366.47,366.67,365.31,365.35,5119.0,365.4841,365.6836,364.3272,364.3671,5119.0
2018-07-17 10:50:00,365.23,365.58,365.22,365.33,1718.0,364.2474,364.5965,364.2375,364.3472,1718.0
2018-07-17 10:55:00,365.66,365.66,364.78,365.0,1500.0,364.6763,364.6763,363.7986,364.0181,1500.0
2018-07-17 11:00:00,364.77,364.84,364.03,364.21,2410.0,363.7887,363.8585,363.0507,363.2302,2410.0
2018-07-17 11:05:00,364.31,364.5,364.13,364.36,1300.0,363.3299,363.5194,363.1504,363.3798,1300.0
2018-07-17 11:10:00,364.36,364.53,364.21,364.25,2100.0,363.3798,363.5493,363.2302,363.2701,2100.0
2018-07-17 11:15:00,364.25,364.64,364.15,364.61,1700.0,363.2701,363.659,363.1703,363.6291,1700.0
2018-07-17 11:20:00,364.2,364.2,363.7,364.01,3587.0,363.2202,363.2202,362.7215,363.0307,3587.0
2018-07-17 11:25:00,363.6,363.69,363.24,363.44,3205.0,362.6218,362.7116,362.2628,362.4622,3205.0
2018-07-17 11:30:00,363.41,363.7,363.13,363.13,2795.0,362.4323,362.7215,362.1531,362.1531,2795.0
2018-07-17 11:35:00,363.02,363.18,362.63,363.06,2320.0,362.0434,362.2029,361.6544,362.0833,2320.0
2018-07-17 11:40:00,363.11,363.39,363.11,363.39,600.0,362.1331,362.4124,362.1331,362.4124,600.0
2018-07-17 11:45:00,363.49,363.77,363.43,363.77,4340.0,362.5121,362.7914,362.4523,362.7914,4340.0
2018-07-17 11:50:00,363.43,363.84,363.33,363.33,1583.0,362.4523,362.8612,362.3525,362.3525,1583.0
2018-07-17 11:55:00,363.44,363.81,363.4,363.71,1700.0,362.4622,362.8313,362.4224,362.7315,1700.0
2018-07-17 12:00:00,363.74,363.74,363.6,363.7,5662.0,362.7614,362.7614,362.6218,362.7215,5662.0
2018-07-17 12:05:00,363.56,364.36,363.34,364.36,3948.0,362.5819,363.3798,362.3625,363.3798,3948.0
2018-07-17 12:10:00,364.43,364.43,364.1,364.1,200.0,363.4496,363.4496,363.1205,363.1205,200.0
2018-07-17 12:15:00,364.42,364.76,364.4,364.76,1300.0,363.4396,363.7787,363.4197,363.7787,1300.0
2018-07-17 12:20:00,365.0,365.1,364.86,364.87,1417.0,364.0181,364.1178,363.8784,363.8884,1417.0
2018-07-17 12:25:00,365.02,365.15,364.94,364.94,400.0,364.038,364.1676,363.9582,363.9582,400.0
2018-07-17 12:30:00,365.03,365.08,365.03,365.03,700.0,364.048,364.0978,364.048,364.048,700.0
2018-07-17 12:35:00,364.99,365.03,364.83,364.9,2343.0,364.0081,364.048,363.8485,363.9183,2343.0
2018-07-17 12:40:00,364.89,365.16,364.79,364.79,3263.0,363.9083,364.1776,363.8086,363.8086,3263.0
2018-07-17 12:45:00,364.88,365.14,364.71,364.71,2300.0,363.8984,364.1577,363.7288,363.7288,2300.0
2018-07-17 12:50:00,365.0,365.05,364.86,365.05,550.0,364.0181,364.0679,363.8784,364.0679,550.0
2018-07-17 12:55:00,365.04,365.18,364.91,364.92,1727.0,364.0579,364.1976,363.9283,363.9383,1727.0
2018-07-17 13:00:00,364.93,364.98,364.88,364.98,500.0,363.9482,363.9981,363.8984,363.9981,500.0
2018-07-17 13:05:00,365.19,365.22,364.97,365.22,2270.0,364.2075,364.2375,363.9881,364.2375,2270.0
2018-07-17 13:10:00,365.42,365.42,365.38,365.38,466.0,364.4369,364.4369,364.397,364.397,466.0
2018-07-17 13:15:00,365.36,365.49,365.3,365.4,2064.0,364.3771,364.5067,364.3172,364.417,2064.0
2018-07-17 13:20:00,365.4,365.41,364.6,364.79,6387.0,364.417,364.4269,363.6191,363.8086,6387.0
2018-07-17 13:25:00,364.75,364.8,364.75,364.8,200.0,363.7687,363.8186,363.7687,363.8186,200.0
2018-07-17 13:30:00,365.02,365.02,364.8,364.8,600.0,364.038,364.038,363.8186,363.8186,600.0
2018-07-17 13:35:00,364.83,365.07,364.67,364.67,400.0,363.8485,364.0879,363.6889,363.6889,400.0
2018-07-17 13:40:00,364.62,364.66,364.57,364.57,500.0,363.6391,363.679,363.5892,363.5892,500.0
2018-07-17 13:45:00,364.56,364.88,364.53,364.88,1241.0,363.5792,363.8984,363.5493,363.8984,1241.0
2018-07-17 13:50:00,365.01,365.01,365.01,365.01,100.0,364.028,364.028,364.028,364.028,100.0
2018-07-17 13:55:00,364.94,364.94,364.65,364.67,1100.0,363.9582,363.9582,363.669,363.6889,1100.0
2018-07-17 14:00:00,364.63,364.76,364.29,364.76,1489.0,363.649,363.7787,363.31,363.7787,1489.0
2018-07-17 14:05:00,364.83,365.29,364.83,365.05,950.0,363.8485,364.3073,363.8485,364.0679,950.0
2018-07-17 14:10:00,365.06,365.17,364.96,364.97,1018.0,364.0779,364.1876,363.9782,363.9881,1018.0
2018-07-17 14:15:00,365.06,365.07,364.81,364.92,1160.0,364.0779,364.0879,363.8286,363.9383,1160.0
2018-07-17 14:20:00,364.81,365.07,364.36,364.44,6197.0,363.8286,364.0879,363.3798,363.4596,6197.0
2018-07-17 14:25:00,364.43,365.04,364.43,364.94,1863.0,363.4496,364.0579,363.4496,363.9582,1863.0
2018-07-17 14:30:00,364.88,365.0,364.74,364.93,3065.0,363.8984,364.0181,363.7588,363.9482,3065.0
2018-07-17 14:35:00,364.78,364.78,364.42,364.62,1300.0,363.7986,363.7986,363.4396,363.6391,1300.0
2018-07-17 14:40:00,364.79,365.13,364.79,365.13,1434.0,363.8086,364.1477,363.8086,364.1477,1434.0
2018-07-17 14:45:00,365.22,365.62,365.17,365.56,4551.0,364.2375,364.6364,364.1876,364.5765,4551.0
2018-07-17 14:50:00,365.6,365.6,365.24,365.45,2500.0,364.6164,364.6164,364.2574,364.4668,2500.0
2018-07-17 14:55:00,365.31,365.38,365.2,365.3,746.0,364.3272,364.397,364.2175,364.3172,746.0
2018-07-17 15:00:00,365.11,365.27,364.76,364.76,4200.0,364.1278,364.2873,363.7787,363.7787,4200.0
2018-07-17 15:05:00,364.76,364.92,364.74,364.92,2060.0,363.7787,363.9383,363.7588,363.9383,2060.0
2018-07-17 15:10:00,364.92,365.04,364.64,365.04,2400.0,363.9383,364.0579,363.659,364.0579,2400.0
2018-07-17 15:15:00,364.84,364.87,364.76,364.86,900.0,363.8585,363.8884,363.7787,363.8784,900.0
2018-07-17 15:20:00,364.89,365.09,364.89,365.05,2224.0,363.9083,364.1078,363.9083,364.0679,2224.0
2018-07-17 15:25:00,364.94,365.29,364.93,364.97,6472.0,363.9582,364.3073,363.9482,363.9881,6472.0
2018-07-17 15:30:00,364.91,365.12,364.8,365.0,6763.0,363.9283,364.1377,363.8186,364.0181,6763.0
2018-07-17 15:35:00,364.98,365.14,364.88,365.14,2405.0,363.9981,364.1577,363.8984,364.1577,2405.0
2018-07-17 15:40:00,365.01,365.11,364.87,364.89,9456.0,364.028,364.1278,363.8884,363.9083,9456.0
2018-07-17 15:45:00,364.9,365.06,364.75,365.06,16484.0,363.9183,364.0779,363.7687,364.0779,16484.0
2018-07-17 15:50:00,364.96,365.72,364.9,365.67,12754.0,363.9782,364.7361,363.9183,364.6862,12754.0
2018-07-17 15:55:00,365.64,365.64,365.17,365.43,29077.0,364.6563,364.6563,364.1876,364.4469,29077.0
2018-07-18 09:30:00,365.52,365.99,360.72,361.74,18233.0,364.5367,365.0054,359.7496,360.7668,18233.0
2018-07-18 09:35:00,362.66,363.12,361.25,361.78,8111.0,361.6843,362.1431,360.2781,360.8067,8111.0
2018-07-18 09:40:00,362.23,363.45,361.88,363.45,2150.0,361.2555,362.4722,360.9064,362.4722,2150.0
2018-07-18 09:45:00,363.24,363.65,363.1,363.52,3357.0,362.2628,362.6717,362.1232,362.542,3357.0
2018-07-18 09:50:00,363.26,364.17,363.19,364.02,4175.0,362.2827,363.1903,362.2129,363.0407,4175.0
2018-07-18 09:55:00,364.17,365.48,364.17,365.34,8357.0,363.1903,364.4968,363.1903,364.3571,8357.0
2018-07-18 10:00:00,365.38,365.38,364.55,364.89,2000.0,364.397,364.397,363.5693,363.9083,2000.0
2018-07-18 10:05:00,364.8,365.57,364.43,365.53,5140.0,363.8186,364.5865,363.4496,364.5466,5140.0
2018-07-18 10:10:00,365.56,365.68,365.07,365.37,2150.0,364.5765,364.6962,364.0879,364.3871,2150.0
2018-07-18 10:15:00,365.47,365.84,364.98,365.77,4500.0,364.4868,364.8558,363.9981,364.786,4500.0
2018-07-18 10:20:00,365.57,365.62,364.97,365.23,2999.0,364.5865,364.6364,363.9881,364.2474,2999.0
2018-07-18 10:25:00,365.41,367.23,365.41,366.19,5455.0,364.4269,366.2421,364.4269,365.2049,5455.0
2018-07-18 10:30:00,365.94,366.37,365.74,366.0,2620.0,364.9555,365.3844,364.7561,365.0154,2620.0
2018-07-18 10:35:00,365.57,367.0,365.36,365.4,11154.0,364.5865,366.0127,364.3771,364.417,11154.0
2018-07-18 10:40:00,365.09,365.09,363.59,364.11,11300.0,364.1078,364.1078,362.6118,363.1304,11300.0
2018-07-18 10:45:00,364.27,364.41,363.8,363.8,1354.0,363.29,363.4296,362.8213,362.8213,1354.0
2018-07-18 10:50:00,363.83,364.45,363.8,364.3,2900.0,362.8512,363.4695,362.8213,363.3199,2900.0
2018-07-18 10:55:00,364.29,364.63,364.1,364.63,1700.0,363.31,363.649,363.1205,363.649,1700.0
2018-07-18 11:00:00,364.69,364.83,364.29,364.61,3828.0,363.7089,363.8485,363.31,363.6291,3828.0
2018-07-18 11:05:00,364.8,364.8,364.47,364.73,465.0,363.8186,363.8186,363.4895,363.7488,465.0
2018-07-18 11:10:00,364.91,365.26,364.87,364.87,400.0,363.9283,364.2774,363.8884,363.8884,400.0
2018-07-18 11:15:00,364.88,365.24,364.88,365.24,500.0,363.8984,364.2574,363.8984,364.2574,500.0
2018-07-18 11:20:00,365.24,365.24,365.16,365.16,500.0,364.2574,364.2574,364.1776,364.1776,500.0
2018-07-18 11:25:00,364.95,364.95,364.75,364.75,1261.0,363.9682,363.9682,363.7687,363.7687,1261.0
2018-07-18 11:30:00,364.7,364.87,364.62,364.77,1700.0,363.7189,363.8884,363.6391,363.7887,1700.0
2018-07-18 11:35:00,364.81,364.95,364.81,364.95,875.0,363.8286,363.9682,363.8286,363.9682,875.0
2018-07-18 11:40:00,365.18,365.22,364.6,364.6,1000.0,364.1976,364.2375,363.6191,363.6191,1000.0
2018-07-18 11:45:00,364.61,364.72,364.34,364.71,3400.0,363.6291,363.7388,363.3598,363.7288,3400.0
2018-07-18 11:50:00,364.65,364.65,364.42,364.53,900.0,363.669,363.669,363.4396,363.5493,900.0
2018-07-18 11:55:00,364.55,365.04,364.55,365.04,1592.0,363.5693,364.0579,363.5693,364.0579,1592.0
2018-07-18 12:00:00,365.1,365.1,365.01,365.01,600.0,364.1178,364.1178,364.028,364.028,600.0
2018-07-18 12:05:00,365.33,365.36,365.12,365.12,788.0,364.3472,364.3771,364.1377,364.1377,788.0
2018-07-18 12:10:00,364.97,364.97,364.43,364.71,900.0,363.9881,363.9881,363.4496,363.7288,900.0
2018-07-18 12:15:00,364.34,364.57,364.34,364.56,500.0,363.3598,363.5892,363.3598,363.5792,500.0
2018-07-18 12:20:00,364.56,364.56,364.56,364.56,0.0,363.5792,363.5792,363.5792,363.5792,0.0
2018-07-18 12:25:00,364.63,364.73,364.62,364.73,400.0,363.649,363.7488,363.6391,363.7488,400.0
2018-07-18 12:30:00,364.85,364.94,364.55,364.55,11300.0,363.8685,363.9582,363.5693,363.5693,11300.0
2018-07-18 12:35:00,364.55,364.55,364.55,364.55,0.0,363.5693,363.5693,363.5693,363.5693,0.0
2018-07-18 12:40:00,364.13,364.32,364.12,364.32,1275.0,363.1504,363.3399,363.1404,363.3399,1275.0
2018-07-18 12:45:00,364.46,364.93,364.46,364.87,11000.0,363.4795,363.9482,363.4795,363.8884,11000.0
2018-07-18 12:50:00,364.99,364.99,364.63,364.78,1600.0,364.0081,364.0081,363.649,363.7986,1600.0
2018-07-18 12:55:00,364.55,364.55,364.54,364.55,110.0,363.5693,363.5693,363.5593,363.5693,110.0
2018-07-18 13:00:00,364.49,364.6,364.48,364.6,1200.0,363.5094,363.6191,363.4995,363.6191,1200.0
2018-07-18 13:05:00,364.49,364.49,364.49,364.49,100.0,363.5094,363.5094,363.5094,363.5094,100.0
2018-07-18 13:10:00,364.71,364.79,364.54,364.79,1300.0,363.7288,363.8086,363.5593,363.8086,1300.0
2018-07-18 13:15:00,364.75,364.87,364.62,364.87,1300.0,363.7687,363.8884,363.6391,363.8884,1300.0
2018-07-18 13:20:00,364.84,364.93,364.81,364.9,2700.0,363.8585,363.9482,363.8286,363.9183,2700.0
2018-07-18 13:25:00,364.98,365.08,364.97,364.98,2175.0,363.9981,364.0978,363.9881,363.9981,2175.0
2018-07-18 13:30:00,364.89,365.3,364.79,365.15,1100.0,363.9083,364.3172,363.8086,364.1676,1100.0
2018-07-18 13:35:00,365.17,365.17,365.17,365.17,300.0,364.1876,364.1876,364.1876,364.1876,300.0
2018-07-18 13:40:00,365.29,365.4,364.49,364.49,20728.0,364.3073,364.417,363.5094,363.5094,20728.0
2018-07-18 13:45:00,364.11,364.11,363.89,364.05,1150.0,363.1304,363.1304,362.911,363.0706,1150.0
2018-07-18 13:50:00,363.96,364.04,363.7,364.04,2443.0,362.9809,363.0606,362.7215,363.0606,2443.0
2018-07-18 13:55:00,364.05,364.41,364.05,364.41,1600.0,363.0706,363.4296,363.0706,363.4296,1600.0
2018-07-18 14:00:00,364.47,364.63,364.47,364.6,800.0,363.4895,363.649,363.4895,363.6191,800.0
2018-07-18 14:05:00,364.68,364.68,364.5,364.66,700.0,363.6989,363.6989,363.5194,363.679,700.0
2018-07-18 14:10:00,364.55,364.57,364.3,364.48,2459.0,363.5693,363.5892,363.3199,363.4995,2459.0
2018-07-18 14:15:00,364.31,364.45,364.24,364.24,1000.0,363.3299,363.4695,363.2601,363.2601,1000.0
2018-07-18 14:20:00,364.32,364.33,364.28,364.29,1600.0,363.3399,363.3499,363.3,363.31,1600.0
2018-07-18 14:25:00,364.41,364.41,364.41,364.41,200.0,363.4296,363.4296,363.4296,363.4296,200.0
2018-07-18 14:30:00,364.77,365.15,364.77,365.15,1000.0,363.7887,364.1676,363.7887,364.1676,1000.0
2018-07-18 14:35:00,365.06,365.07,364.96,364.97,10200.0,364.0779,364.0879,363.9782,363.9881,10200.0
2018-07-18 14:40:00,364.8,365.23,364.8,365.23,12585.0,363.8186,364.2474,363.8186,364.2474,12585.0
2018-07-18 14:45:00,365.22,365.75,365.22,365.48,2100.0,364.2375,364.766,364.2375,364.4968,2100.0
2018-07-18 14:50:00,365.21,365.21,365.2,365.21,100.0,364.2275,364.2275,364.2175,364.2275,100.0
2018-07-18 14:55:00,365.07,365.08,364.66,364.95,1650.0,364.0879,364.0978,363.679,363.9682,1650.0
2018-07-18 15:00:00,365.08,365.21,365.02,365.02,800.0,364.0978,364.2275,364.038,364.038,800.0
2018-07-18 15:05:00,365.15,365.17,365.14,365.17,300.0,364.1676,364.1876,364.1577,364.1876,300.0
2018-07-18 15:10:00,365.2,365.81,365.2,365.63,2200.0,364.2175,364.8259,364.2175,364.6464,2200.0
2018-07-18 15:15:00,365.7,365.77,365.56,365.77,1500.0,364.7162,364.786,364.5765,364.786,1500.0
2018-07-18 15:20:00,365.57,365.67,365.57,365.59,700.0,364.5865,364.6862,364.5865,364.6065,700.0
2018-07-18 15:25:00,365.4,365.47,364.48,365.02,17762.0,364.417,364.4868,363.4995,364.038,17762.0
2018-07-18 15:30:00,365.02,365.35,364.99,365.03,2600.0,364.038,364.3671,364.0081,364.048,2600.0
2018-07-18 15:35:00,365.09,365.17,365.06,365.07,2427.0,364.1078,364.1876,364.0779,364.0879,2427.0
2018-07-18 15:40:00,365.15,365.35,365.01,365.31,9515.0,364.1676,364.3671,364.028,364.3272,9515.0
2018-07-18 15:45:00,365.28,365.42,365.23,365.39,2300.0,364.2973,364.4369,364.2474,364.407,2300.0
2018-07-18 15:50:00,365.25,365.7,365.13,365.29,8930.0,364.2674,364.7162,364.1477,364.3073,8930.0
2018-07-18 15:55:00,365.36,366.17,365.29,365.97,34866.0,364.3771,365.1849,364.3073,364.9854,34866.0
2018-07-19 09:30:00,363.64,366.47,362.58,365.2,9677.0,362.6617,365.4841,361.6046,364.2175,9677.0
2018-07-19 09:35:00,365.66,366.12,364.43,364.74,6235.0,364.6763,365.135,363.4496,363.7588,6235.0
2018-07-19 09:40:00,364.39,366.29,363.72,364.69,20024.0,363.4097,365.3046,362.7415,363.7089,20024.0
2018-07-19 09:45:00,364.44,365.35,364.37,364.83,7165.0,363.4596,364.3671,363.3897,363.8485,7165.0
2018-07-19 09:50:00,364.75,365.18,364.14,364.61,7130.0,363.7687,364.1976,363.1604,363.6291,7130.0
2018-07-19 09:55:00,364.69,365.03,364.3,364.83,7025.0,363.7089,364.048,363.3199,363.8485,7025.0
2018-07-19 10:00:00,365.04,365.23,364.46,364.72,17597.0,364.0579,364.2474,363.4795,363.7388,17597.0
2018-07-19 10:05:00,364.93,364.93,363.73,364.06,7000.0,363.9482,363.9482,362.7515,363.0806,7000.0
2018-07-19 10:10:00,364.07,364.22,363.65,363.87,4324.0,363.0906,363.2402,362.6717,362.8911,4324.0
2018-07-19 10:15:00,363.73,364.03,362.91,363.61,15700.0,362.7515,363.0507,361.9337,362.6318,15700.0
2018-07-19 10:20:00,363.64,364.49,363.63,364.04,3972.0,362.6617,363.5094,362.6517,363.0606,3972.0
2018-07-19 10:25:00,364.05,365.21,364.05,364.95,5705.0,363.0706,364.2275,363.0706,363.9682,5705.0
2018-07-19 10:30:00,364.69,365.21,363.79,365.21,5147.0,363.7089,364.2275,362.8113,364.2275,5147.0
2018-07-19 10:35:00,365.34,366.09,365.02,366.09,7460.0,364.3571,365.1051,364.038,365.1051,7460.0
2018-07-19 10:40:00,366.15,366.88,365.36,366.88,11025.0,365.165,365.893,364.3771,365.893,11025.0
2018-07-19 10:45:00,366.79,367.0,365.76,365.78,8685.0,365.8032,366.0127,364.776,364.796,8685.0
2018-07-19 10:50:00,365.79,365.95,365.46,365.46,1053.0,364.8059,364.9655,364.4768,364.4768,1053.0
2018-07-19 10:55:00,365.64,366.14,365.64,366.13,11141.0,364.6563,365.155,364.6563,365.145,11141.0
2018-07-19 11:00:00,365.85,366.31,365.85,365.99,2589.0,364.8658,365.3245,364.8658,365.0054,2589.0
2018-07-19 11:05:00,366.13,366.32,365.66,366.17,5160.0,365.145,365.3345,364.6763,365.1849,5160.0
2018-07-19 11:10:00,366.45,366.94,366.19,366.74,4600.0,365.4642,365.9528,365.2049,365.7534,4600.0
2018-07-19 11:15:00,366.79,366.9,366.24,366.5,13198.0,365.8032,365.9129,365.2547,365.514,13198.0
2018-07-19 11:20:00,366.17,366.42,366.17,366.38,635.0,365.1849,365.4342,365.1849,365.3943,635.0
2018-07-19 11:25:00,366.48,366.58,366.43,366.46,400.0,365.4941,365.5938,365.4442,365.4741,400.0
2018-07-19 11:30:00,366.51,366.51,366.17,366.18,750.0,365.524,365.524,365.1849,365.1949,750.0
2018-07-19 11:35:00,365.97,366.33,365.97,366.0,705.0,364.9854,365.3445,364.9854,365.0154,705.0
2018-07-19 11:40:00,366.32,366.7,366.19,366.45,5700.0,365.3345,365.7135,365.2049,365.4642,5700.0
2018-07-19 11:45:00,366.18,366.33,365.99,366.04,14682.0,365.1949,365.3445,365.0054,365.0553,14682.0
2018-07-19 11:50:00,365.99,366.32,365.67,365.78,12293.0,365.0054,365.3345,364.6862,364.796,12293.0
2018-07-19 11:55:00,365.98,366.11,365.65,365.98,3865.0,364.9954,365.1251,364.6663,364.9954,3865.0
2018-07-19 12:00:00,366.1,366.12,365.41,366.12,4685.0,365.1151,365.135,364.4269,365.135,4685.0
2018-07-19 12:05:00,365.96,366.14,365.91,366.13,1900.0,364.9755,365.155,364.9256,365.145,1900.0
2018-07-19 12:10:00,365.86,365.86,364.88,364.88,3412.0,364.8757,364.8757,363.8984,363.8984,3412.0
2018-07-19 12:15:00,365.06,365.23,364.72,364.78,4104.0,364.0779,364.2474,363.7388,363.7986,4104.0
2018-07-19 12:20:00,364.86,364.9,364.65,364.9,4200.0,363.8784,363.9183,363.669,363.9183,4200.0
2018-07-19 12:25:00,364.81,365.17,364.3,365.0,11591.0,363.8286,364.1876,363.3199,364.0181,11591.0
2018-07-19 12:30:00,364.73,365.12,364.73,365.02,5869.0,363.7488,364.1377,363.7488,364.038,5869.0
2018-07-19 12:35:00,365.13,365.37,365.13,365.37,400.0,364.1477,364.3871,364.1477,364.3871,400.0
2018-07-19 12:40:00,365.07,365.55,365.04,365.04,7261.0,364.0879,364.5666,364.0579,364.0579,7261.0
2018-07-19 12:45:00,365.03,365.48,364.94,365.48,4493.0,364.048,364.4968,363.9582,364.4968,4493.0
2018-07-19 12:50:00,365.48,365.48,365.48,365.48,0.0,364.4968,364.4968,364.4968,364.4968,0.0
2018-07-19 12:55:00,365.8,366.0,365.8,366.0,1600.0,364.8159,365.0154,364.8159,365.0154,1600.0
2018-07-19 13:00:00,365.94,366.33,365.64,365.84,2665.0,364.9555,365.3445,364.6563,364.8558,2665.0
2018-07-19 13:05:00,366.25,366.25,366.25,366.25,100.0,365.2647,365.2647,365.2647,365.2647,100.0
2018-07-19 13:10:00,365.97,366.25,365.71,365.9,1055.0,364.9854,365.2647,364.7261,364.9156,1055.0
2018-07-19 13:15:00,365.88,366.37,365.88,366.0,1525.0,364.8957,365.3844,364.8957,365.0154,1525.0
2018-07-19 13:20:00,366.13,366.34,366.08,366.14,5097.0,365.145,365.3544,365.0951,365.155,5097.0
2018-07-19 13:25:00,366.13,366.26,365.85,366.15,3542.0,365.145,365.2747,364.8658,365.165,3542.0
2018-07-19 13:30:00,366.24,366.24,366.05,366.06,200.0,365.2547,365.2547,365.0652,365.0752,200.0
2018-07-19 13:35:00,366.18,366.59,366.09,366.42,3342.0,365.1949,365.6038,365.1051,365.4342,3342.0
2018-07-19 13:40:00,366.5,366.55,366.46,366.46,2304.0,365.514,365.5639,365.4741,365.4741,2304.0
2018-07-19 13:45:00,366.49,366.56,366.21,366.25,2105.0,365.504,365.5739,365.2248,365.2647,2105.0
2018-07-19 13:50:00,366.25,366.85,366.25,366.85,1925.0,365.2647,365.8631,365.2647,365.8631,1925.0
2018-07-19 13:55:00,366.82,367.38,366.82,367.37,3692.0,365.8332,366.3916,365.8332,366.3817,3692.0
2018-07-19 14:00:00,367.23,367.64,367.23,367.64,1705.0,366.2421,366.651,366.2421,366.651,1705.0
2018-07-19 14:05:00,367.85,368.15,367.85,368.14,2039.0,366.8604,367.1596,366.8604,367.1496,2039.0
2018-07-19 14:10:00,368.15,368.15,367.64,367.64,2326.0,367.1596,367.1596,366.651,366.651,2326.0
2018-07-19 14:15:00,367.63,367.8,367.5,367.8,1002.0,366.641,366.8105,366.5113,366.8105,1002.0
2018-07-19 14:20:00,367.84,367.96,367.84,367.88,700.0,366.8504,366.9701,366.8504,366.8903,700.0
2018-07-19 14:25:00,367.74,367.8,367.57,367.8,1628.0,366.7507,366.8105,366.5811,366.8105,1628.0
2018-07-19 14:30:00,367.6,367.89,367.6,367.85,2512.0,366.6111,366.9003,366.6111,366.8604,2512.0
2018-07-19 14:35:00,367.72,367.75,367.5,367.5,1161.0,366.7307,366.7607,366.5113,366.5113,1161.0
2018-07-19 14:40:00,367.5,367.66,367.35,367.35,975.0,366.5113,366.6709,366.3617,366.3617,975.0
2018-07-19 14:45:00,367.5,367.5,367.3,367.5,4200.0,366.5113,366.5113,366.3119,366.5113,4200.0
2018-07-19 14:50:00,367.39,367.54,367.08,367.4,1650.0,366.4016,366.5512,366.0925,366.4116,1650.0
2018-07-19 14:55:00,367.35,367.4,367.15,367.4,1636.0,366.3617,366.4116,366.1623,366.4116,1636.0
2018-07-19 15:00:00,367.56,367.68,367.56,367.67,600.0,366.5712,366.6908,366.5712,366.6809,600.0
2018-07-19 15:05:00,367.47,367.75,367.47,367.57,2100.0,366.4814,366.7607,366.4814,366.5811,2100.0
2018-07-19 15:10:00,367.61,367.61,367.13,367.37,3925.0,366.621,366.621,366.1423,366.3817,3925.0
2018-07-19 15:15:00,367.33,367.53,367.0,367.19,6585.0,366.3418,366.5412,366.0127,366.2022,6585.0
2018-07-19 15:20:00,366.89,367.33,366.89,367.25,933.0,365.903,366.3418,365.903,366.262,933.0
2018-07-19 15:25:00,367.3,367.3,367.02,367.14,1500.0,366.3119,366.3119,366.0326,366.1523,1500.0
2018-07-19 15:30:00,367.21,367.35,366.99,367.15,2400.0,366.2221,366.3617,366.0027,366.1623,2400.0
2018-07-19 15:35:00,367.27,367.6,367.13,367.42,2400.0,366.2819,366.6111,366.1423,366.4315,2400.0
2018-07-19 15:40:00,367.4,367.6,367.31,367.31,3968.0,366.4116,366.6111,366.3218,366.3218,3968.0
2018-07-19 15:45:00,367.24,367.55,367.17,367.51,5497.0,366.252,366.5612,366.1822,366.5213,5497.0
2018-07-19 15:50:00,367.51,367.71,366.98,367.59,16741.0,366.5213,366.7208,365.9927,366.6011,16741.0
2018-07-19 15:55:00,367.71,368.2,367.49,367.79,26529.0,366.7208,367.2094,366.5014,366.8005,26529.0
2018-07-20 09:30:00,367.04,367.04,363.69,366.31,69604.0,366.0526,366.0526,362.7116,365.3245,69604.0
2018-07-20 09:35:00,366.07,366.57,365.49,365.49,2996.0,365.0852,365.5838,364.5067,364.5067,2996.0
2018-07-20 09:40:00,365.21,365.74,364.45,365.0,7275.0,364.2275,364.7561,363.4695,364.0181,7275.0
2018-07-20 09:45:00,364.89,365.18,364.52,364.87,6788.0,363.9083,364.1976,363.5393,363.8884,6788.0
2018-07-20 09:50:00,364.9,365.7,364.84,365.7,1800.0,363.9183,364.7162,363.8585,364.7162,1800.0
2018-07-20 09:55:00,365.57,365.62,365.2,365.25,900.0,364.5865,364.6364,364.2175,364.2674,900.0
2018-07-20 10:00:00,365.05,365.76,365.05,365.74,3115.0,364.0679,364.776,364.0679,364.7561,3115.0
2018-07-20 10:05:00,365.78,365.78,364.81,364.99,1000.0,364.796,364.796,363.8286,364.0081,1000.0
2018-07-20 10:10:00,364.98,365.6,364.54,364.54,5425.0,363.9981,364.6164,363.5593,363.5593,5425.0
2018-07-20 10:15:00,364.66,365.16,364.45,365.11,7150.0,363.679,364.1776,363.4695,364.1278,7150.0
2018-07-20 10:20:00,365.17,365.62,365.08,365.62,1420.0,364.1876,364.6364,364.0978,364.6364,1420.0
2018-07-20 10:25:00,365.31,366.94,365.31,366.79,3500.0,364.3272,365.9528,364.3272,365.8032,3500.0
2018-07-20 10:30:00,366.64,366.72,366.42,366.47,3442.0,365.6536,365.7334,365.4342,365.4841,3442.0
2018-07-20 10:35:00,366.28,366.81,366.27,366.81,1527.0,365.2946,365.8232,365.2846,365.8232,1527.0
2018-07-20 10:40:00,366.86,367.19,366.64,366.68,1500.0,365.873,366.2022,365.6536,365.6935,1500.0
2018-07-20 10:45:00,366.8,366.94,365.98,365.98,1750.0,365.8132,365.9528,364.9954,364.9954,1750.0
2018-07-20 10:50:00,365.79,366.01,365.24,365.65,10228.0,364.8059,365.0253,364.2574,364.6663,10228.0
2018-07-20 10:55:00,365.88,365.88,365.33,365.36,4350.0,364.8957,364.8957,364.3472,364.3771,4350.0
2018-07-20 11:00:00,365.26,365.54,364.82,365.07,5704.0,364.2774,364.5566,363.8385,364.0879,5704.0
2018-07-20 11:05:00,365.0,365.26,364.69,365.06,6114.0,364.0181,364.2774,363.7089,364.0779,6114.0
2018-07-20 11:10:00,365.27,365.55,365.17,365.31,6684.0,364.2873,364.5666,364.1876,364.3272,6684.0
2018-07-20 11:15:00,365.23,365.23,364.38,364.84,17542.0,364.2474,364.2474,363.3997,363.8585,17542.0
2018-07-20 11:20:00,364.93,365.24,364.92,364.97,2600.0,363.9482,364.2574,363.9383,363.9881,2600.0
2018-07-20 11:25:00,364.89,364.93,364.66,364.68,4341.0,363.9083,363.9482,363.679,363.6989,4341.0
2018-07-20 11:30:00,364.68,365.11,364.65,364.93,10594.0,363.6989,364.1278,363.669,363.9482,10594.0
2018-07-20 11:35:00,364.66,366.05,364.63,365.85,10435.0,363.679,365.0652,363.649,364.8658,10435.0
2018-07-20 11:40:00,365.84,365.95,365.68,365.95,1100.0,364.8558,364.9655,364.6962,364.9655,1100.0
2018-07-20 11:45:00,365.89,365.94,365.37,365.4,1881.0,364.9057,364.9555,364.3871,364.417,1881.0
2018-07-20 11:50:00,365.12,365.43,364.73,365.43,12759.0,364.1377,364.4469,363.7488,364.4469,12759.0
2018-07-20 11:55:00,365.41,365.44,364.53,364.66,40896.0,364.4269,364.4569,363.5493,363.679,40896.0
2018-07-20 12:00:00,364.85,366.2,364.84,365.91,19047.0,363.8685,365.2148,363.8585,364.9256,19047.0
2018-07-20 12:05:00,365.8,366.58,365.79,366.29,28141.0,364.8159,365.5938,364.8059,365.3046,28141.0
2018-07-20 12:10:00,366.38,366.96,366.26,366.96,21863.0,365.3943,365.9728,365.2747,365.9728,21863.0
2018-07-20 12:15:00,366.8,367.08,366.8,366.85,11751.0,365.8132,366.0925,365.8132,365.8631,11751.0
2018-07-20 12:20:00,366.86,367.01,366.85,366.93,20598.0,365.873,366.0226,365.8631,365.9429,20598.0
2018-07-20 12:25:00,366.8,366.99,366.72,366.9,21926.0,365.8132,366.0027,365.7334,365.9129,21926.0
2018-07-20 12:30:00,366.9,366.97,366.69,366.89,11917.0,365.9129,365.9828,365.7035,365.903,11917.0
2018-07-20 12:35:00,366.93,367.02,366.77,367.02,12799.0,365.9429,366.0326,365.7833,366.0326,12799.0
2018-07-20 12:40:00,367.07,367.53,367.07,367.42,2553.0,366.0825,366.5412,366.0825,366.4315,2553.0
2018-07-20 12:45:00,367.5,367.65,367.32,367.33,4700.0,366.5113,366.6609,366.3318,366.3418,4700.0
2018-07-20 12:50:00,367.41,367.49,367.26,367.47,2722.0,366.4216,366.5014,366.272,366.4814,2722.0
2018-07-20 12:55:00,367.35,367.44,367.27,367.43,3573.0,366.3617,366.4515,366.2819,366.4415,3573.0
2018-07-20 13:00:00,367.49,368.39,367.49,367.92,5053.0,366.5014,367.3989,366.5014,366.9302,5053.0
2018-07-20 13:05:00,367.96,367.98,367.64,367.93,4496.0,366.9701,366.99,366.651,366.9402,4496.0
2018-07-20 13:10:00,367.8,368.55,367.8,368.55,4746.0,366.8105,367.5585,366.8105,367.5585,4746.0
2018-07-20 13:15:00,368.78,368.8,368.2,368.23,2809.0,367.7879,367.8078,367.2094,367.2394,2809.0
2018-07-20 13:20:00,368.15,368.44,368.09,368.15,2500.0,367.1596,367.4488,367.0997,367.1596,2500.0
2018-07-20 13:25:00,368.08,368.08,366.72,366.92,8527.0,367.0898,367.0898,365.7334,365.9329,8527.0
2018-07-20 13:30:00,366.96,367.41,366.88,367.41,2713.0,365.9728,366.4216,365.893,366.4216,2713.0
2018-07-20 13:35:00,367.42,367.42,367.25,367.29,1300.0,366.4315,366.4315,366.262,366.3019,1300.0
2018-07-20 13:40:00,367.26,367.39,367.07,367.26,1672.0,366.272,366.4016,366.0825,366.272,1672.0
2018-07-20 13:45:00,367.25,367.27,367.0,367.14,2350.0,366.262,366.2819,366.0127,366.1523,2350.0
2018-07-20 13:50:00,367.21,367.31,367.0,367.23,2700.0,366.2221,366.3218,366.0127,366.2421,2700.0
2018-07-20 13:55:00,367.21,367.35,367.16,367.16,1500.0,366.2221,366.3617,366.1722,366.1722,1500.0
2018-07-20 14:00:00,367.18,367.31,367.02,367.21,2689.0,366.1922,366.3218,366.0326,366.2221,2689.0
2018-07-20 14:05:00,367.38,367.56,367.11,367.15,900.0,366.3916,366.5712,366.1224,366.1623,900.0
2018-07-20 14:10:00,367.12,367.34,367.01,367.17,3600.0,366.1323,366.3518,366.0226,366.1822,3600.0
2018-07-20 14:15:00,367.2,367.33,367.1,367.16,1827.0,366.2121,366.3418,366.1124,366.1722,1827.0
2018-07-20 14:20:00,367.16,367.22,366.91,367.14,6353.0,366.1722,366.2321,365.9229,366.1523,6353.0
2018-07-20 14:25:00,367.29,367.32,367.02,367.32,1942.0,366.3019,366.3318,366.0326,366.3318,1942.0
2018-07-20 14:30:00,367.16,367.49,366.94,367.01,4567.0,366.1722,366.5014,365.9528,366.0226,4567.0
2018-07-20 14:35:00,366.94,367.19,366.94,367.19,6318.0,365.9528,366.2022,365.9528,366.2022,6318.0
2018-07-20 14:40:00,367.12,367.34,367.11,367.23,1700.0,366.1323,366.3518,366.1224,366.2421,1700.0
2018-07-20 14:45:00,367.44,367.65,367.37,367.44,2899.0,366.4515,366.6609,366.3817,366.4515,2899.0
2018-07-20 14:50:00,367.41,367.47,367.01,367.19,6952.0,366.4216,366.4814,366.0226,366.2022,6952.0
2018-07-20 14:55:00,367.19,367.26,367.01,367.04,3562.0,366.2022,366.272,366.0226,366.0526,3562.0
2018-07-20 15:00:00,367.02,367.23,366.97,367.08,13525.0,366.0326,366.2421,365.9828,366.0925,13525.0
2018-07-20 15:05:00,367.22,367.27,366.61,366.97,60444.0,366.2321,366.2819,365.6237,365.9828,60444.0
2018-07-20 15:10:00,366.97,367.07,366.89,367.02,13417.0,365.9828,366.0825,365.903,366.0326,13417.0
2018-07-20 15:15:00,367.06,367.13,366.89,367.05,11754.0,366.0725,366.1423,365.903,366.0625,11754.0
2018-07-20 15:20:00,367.08,367.13,367.0,367.11,4816.0,366.0925,366.1423,366.0127,366.1224,4816.0
2018-07-20 15:25:00,367.1,367.36,367.07,367.34,3751.0,366.1124,366.3717,366.0825,366.3518,3751.0
2018-07-20 15:30:00,367.33,368.12,367.26,367.95,5003.0,366.3418,367.1297,366.272,366.9601,5003.0
2018-07-20 15:35:00,367.83,367.86,367.52,367.73,5037.0,366.8404,366.8704,366.5313,366.7407,5037.0
2018-07-20 15:40:00,367.63,367.92,367.55,367.9,4031.0,366.641,366.9302,366.5612,366.9103,4031.0
2018-07-20 15:45:00,367.9,368.24,367.64,368.08,10119.0,366.9103,367.2493,366.651,367.0898,10119.0
2018-07-20 15:50:00,368.0,368.0,367.31,367.43,11691.0,367.01,367.01,366.3218,366.4415,11691.0
2018-07-20 15:55:00,367.42,367.73,367.0,367.1,29732.0,366.4315,366.7407,366.0127,366.1124,29732.0
2018-07-23 09:30:00,367.19,368.23,366.11,366.73,27144.0,366.2022,367.2394,365.1251,365.7434,27144.0
2018-07-23 09:35:00,366.46,367.33,365.54,366.74,16185.0,365.4741,366.3418,364.5566,365.7534,16185.0
2018-07-23 09:40:00,366.91,367.36,364.9,365.94,54347.0,365.9229,366.3717,363.9183,364.9555,54347.0
2018-07-23 09:45:00,365.73,367.0,365.73,366.51,12128.0,364.7461,366.0127,364.7461,365.524,12128.0
2018-07-23 09:50:00,366.81,367.0,364.82,364.88,18521.0,365.8232,366.0127,363.8385,363.8984,18521.0
2018-07-23 09:55:00,365.06,365.71,364.7,364.7,4106.0,364.0779,364.7261,363.7189,363.7189,4106.0
2018-07-23 10:00:00,365.11,366.0,365.1,365.93,5577.0,364.1278,365.0154,364.1178,364.9456,5577.0
2018-07-23 10:05:00,365.92,365.92,365.19,365.61,4800.0,364.9356,364.9356,364.2075,364.6264,4800.0
2018-07-23 10:10:00,366.26,366.98,366.26,366.56,1600.0,365.2747,365.9927,365.2747,365.5739,1600.0
2018-07-23 10:15:00,366.37,366.39,365.69,365.69,18100.0,365.3844,365.4043,364.7062,364.7062,18100.0
2018-07-23 10:20:00,365.89,366.11,363.46,363.46,12019.0,364.9057,365.1251,362.4822,362.4822,12019.0
2018-07-23 10:25:00,363.78,365.19,363.6,364.24,18571.0,362.8013,364.2075,362.6218,363.2601,18571.0
2018-07-23 10:30:00,363.7,363.79,363.19,363.5,4400.0,362.7215,362.8113,362.2129,362.5221,4400.0
2018-07-23 10:35:00,363.5,363.75,363.44,363.47,1850.0,362.5221,362.7714,362.4622,362.4922,1850.0
2018-07-23 10:40:00,363.8,365.45,363.7,365.36,19442.0,362.8213,364.4668,362.7215,364.3771,19442.0
2018-07-23 10:45:00,365.47,366.16,365.36,365.86,14445.0,364.4868,365.1749,364.3771,364.8757,14445.0
2018-07-23 10:50:00,365.9,366.74,365.9,366.57,10098.0,364.9156,365.7534,364.9156,365.5838,10098.0
2018-07-23 10:55:00,366.51,366.51,366.18,366.18,3894.0,365.524,365.524,365.1949,365.1949,3894.0
2018-07-23 11:00:00,366.11,366.11,365.8,365.8,12360.0,365.1251,365.1251,364.8159,364.8159,12360.0
2018-07-23 11:05:00,365.92,366.15,365.84,366.03,8933.0,364.9356,365.165,364.8558,365.0453,8933.0
2018-07-23 11:10:00,366.04,366.04,365.75,365.91,12368.0,365.0553,365.0553,364.766,364.9256,12368.0
2018-07-23 11:15:00,365.91,366.12,365.91,366.01,3912.0,364.9256,365.135,364.9256,365.0253,3912.0
2018-07-23 11:20:00,365.93,366.13,365.93,366.13,1237.0,364.9456,365.145,364.9456,365.145,1237.0
2018-07-23 11:25:00,366.23,366.23,365.98,366.0,2705.0,365.2447,365.2447,364.9954,365.0154,2705.0
2018-07-23 11:30:00,365.93,366.13,365.93,366.02,5844.0,364.9456,365.145,364.9456,365.0353,5844.0
2018-07-23 11:35:00,366.05,366.23,365.9,366.02,8045.0,365.0652,365.2447,364.9156,365.0353,8045.0
2018-07-23 11:40:00,366.08,366.1,365.92,365.95,5613.0,365.0951,365.1151,364.9356,364.9655,5613.0
2018-07-23 11:45:00,366.0,366.54,365.99,366.14,14466.0,365.0154,365.5539,365.0054,365.155,14466.0
2018-07-23 11:50:00,366.09,366.17,365.95,366.07,5186.0,365.1051,365.1849,364.9655,365.0852,5186.0
2018-07-23 11:55:00,366.08,366.1,365.94,366.03,6220.0,365.0951,365.1151,364.9555,365.0453,6220.0
2018-07-23 12:00:00,365.96,366.21,365.96,366.06,11450.0,364.9755,365.2248,364.9755,365.0752,11450.0
2018-07-23 12:05:00,366.01,366.18,366.0,366.06,7647.0,365.0253,365.1949,365.0154,365.0752,7647.0
2018-07-23 12:10:00,366.08,366.14,365.92,366.05,9097.0,365.0951,365.155,364.9356,365.0652,9097.0
2018-07-23 12:15:00,366.04,366.12,366.01,366.05,10452.0,365.0553,365.135,365.0253,365.0652,10452.0
2018-07-23 12:20:00,365.98,366.17,365.97,366.04,5146.0,364.9954,365.1849,364.9854,365.0553,5146.0
2018-07-23 12:25:00,366.05,366.11,365.92,366.04,11180.0,365.0652,365.1251,364.9356,365.0553,11180.0
2018-07-23 12:30:00,366.06,366.19,365.96,366.03,17578.0,365.0752,365.2049,364.9755,365.0453,17578.0
2018-07-23 12:35:00,366.13,366.32,366.05,366.09,4195.0,365.145,365.3345,365.0652,365.1051,4195.0
2018-07-23 12:40:00,366.13,366.27,366.11,366.27,1000.0,365.145,365.2846,365.1251,365.2846,1000.0
2018-07-23 12:45:00,366.24,366.24,366.0,366.21,5103.0,365.2547,365.2547,365.0154,365.2248,5103.0
2018-07-23 12:50:00,366.02,366.02,365.2,365.85,12768.0,365.0353,365.0353,364.2175,364.8658,12768.0
2018-07-23 12:55:00,365.9,365.95,365.61,365.86,4648.0,364.9156,364.9655,364.6264,364.8757,4648.0
2018-07-23 13:00:00,365.89,366.07,365.6,365.71,31937.0,364.9057,365.0852,364.6164,364.7261,31937.0
2018-07-23 13:05:00,365.62,366.55,365.51,366.3,23855.0,364.6364,365.5639,364.5267,365.3146,23855.0
2018-07-23 13:10:00,366.33,366.4,366.09,366.4,4001.0,365.3445,365.4143,365.1051,365.4143,4001.0
2018-07-23 13:15:00,366.66,366.95,366.66,366.85,6795.0,365.6736,365.9628,365.6736,365.8631,6795.0
2018-07-23 13:20:00,366.85,366.89,366.61,366.61,2210.0,365.8631,365.903,365.6237,365.6237,2210.0
2018-07-23 13:25:00,366.62,366.83,366.0,366.21,5623.0,365.6337,365.8431,365.0154,365.2248,5623.0
2018-07-23 13:30:00,366.33,366.6,366.32,366.47,2700.0,365.3445,365.6137,365.3345,365.4841,2700.0
2018-07-23 13:35:00,366.36,366.41,366.08,366.4,4147.0,365.3744,365.4243,365.0951,365.4143,4147.0
2018-07-23 13:40:00,366.4,366.44,366.1,366.24,2960.0,365.4143,365.4542,365.1151,365.2547,2960.0
2018-07-23 13:45:00,366.2,366.45,366.11,366.19,4281.0,365.2148,365.4642,365.1251,365.2049,4281.0
2018-07-23 13:50:00,366.3,366.5,366.3,366.49,3116.0,365.3146,365.514,365.3146,365.504,3116.0
2018-07-23 13:55:00,366.36,366.44,364.81,365.0,15084.0,365.3744,365.4542,363.8286,364.0181,15084.0
2018-07-23 14:00:00,364.91,365.44,364.83,365.34,10079.0,363.9283,364.4569,363.8485,364.3571,10079.0
2018-07-23 14:05:00,365.41,365.96,365.18,365.92,5882.0,364.4269,364.9755,364.1976,364.9356,5882.0
2018-07-23 14:10:00,365.91,366.2,365.91,366.14,9331.0,364.9256,365.2148,364.9256,365.155,9331.0
2018-07-23 14:15:00,366.13,366.23,366.03,366.11,3911.0,365.145,365.2447,365.0453,365.1251,3911.0
2018-07-23 14:20:00,366.09,366.2,365.89,366.13,6533.0,365.1051,365.2148,364.9057,365.145,6533.0
2018-07-23 14:25:00,366.07,366.11,365.65,365.78,12271.0,365.0852,365.1251,364.6663,364.796,12271.0
2018-07-23 14:30:00,365.79,366.0,365.25,365.31,16389.0,364.8059,365.0154,364.2674,364.3272,16389.0
2018-07-23 14:35:00,365.31,365.52,365.2,365.36,15783.0,364.3272,364.5367,364.2175,364.3771,15783.0
2018-07-23 14:40:00,365.27,365.95,365.27,365.77,9732.0,364.2873,364.9655,364.2873,364.786,9732.0
2018-07-23 14:45:00,365.7,365.92,365.7,365.88,4850.0,364.7162,364.9356,364.7162,364.8957,4850.0
2018-07-23 14:50:00,365.98,366.38,365.98,366.12,6341.0,364.9954,365.3943,364.9954,365.135,6341.0
2018-07-23 14:55:00,366.13,366.14,366.03,366.03,1408.0,365.145,365.155,365.0453,365.0453,1408.0
2018-07-23 15:00:00,366.02,366.12,365.91,365.96,18309.0,365.0353,365.135,364.9256,364.9755,18309.0
2018-07-23 15:05:00,366.0,366.05,365.91,365.97,5050.0,365.0154,365.0652,364.9256,364.9854,5050.0
2018-07-23 15:10:00,365.92,366.22,365.92,366.22,9184.0,364.9356,365.2348,364.9356,365.2348,9184.0
2018-07-23 15:15:00,366.25,366.37,366.04,366.04,3359.0,365.2647,365.3844,365.0553,365.0553,3359.0
2018-07-23 15:20:00,366.01,366.13,366.0,366.04,9709.0,365.0253,365.145,365.0154,365.0553,9709.0
2018-07-23 15:25:00,366.0,366.02,365.91,365.95,15706.0,365.0154,365.0353,364.9256,364.9655,15706.0
2018-07-23 15:30:00,366.0,366.07,365.92,365.99,9422.0,365.0154,365.0852,364.9356,365.0054,9422.0
2018-07-23 15:35:00,365.96,366.17,365.96,366.1,11878.0,364.9755,365.1849,364.9755,365.1151,11878.0
2018-07-23 15:40:00,366.0,366.13,365.98,366.07,9104.0,365.0154,365.145,364.9954,365.0852,9104.0
2018-07-23 15:45:00,366.13,366.2,366.03,366.15,11894.0,365.145,365.2148,365.0453,365.165,11894.0
2018-07-23 15:50:00,366.23,366.31,366.04,366.22,14070.0,365.2447,365.3245,365.0553,365.2348,14070.0
2018-07-23 15:55:00,366.14,366.41,366.06,366.2,44460.0,365.155,365.4243,365.0752,365.2148,44460.0
2018-07-24 09:30:00,369.88,370.0,366.66,369.5,14002.0,368.8849,369.0046,365.6736,368.5059,14002.0
2018-07-24 09:35:00,369.84,372.49,369.37,372.08,27268.0,368.845,371.4879,368.3763,371.079,27268.0
2018-07-24 09:40:00,372.0,374.0,372.0,373.91,21656.0,370.9992,372.9938,370.9992,372.9041,21656.0
2018-07-24 09:45:00,374.01,374.48,373.54,373.69,9055.0,373.0038,373.4725,372.5351,372.6847,9055.0
2018-07-24 09:50:00,373.71,373.96,372.74,372.81,6671.0,372.7046,372.9539,371.7372,371.807,6671.0
2018-07-24 09:55:00,372.64,373.25,372.64,373.19,16707.0,371.6375,372.2459,371.6375,372.186,16707.0
2018-07-24 10:00:00,373.39,373.44,372.81,373.27,6597.0,372.3855,372.4353,371.807,372.2658,6597.0
2018-07-24 10:05:00,373.01,373.03,372.24,372.9,7589.0,372.0065,372.0264,371.2386,371.8968,7589.0
2018-07-24 10:10:00,372.69,373.0,372.0,372.13,23226.0,371.6874,371.9965,370.9992,371.1289,23226.0
2018-07-24 10:15:00,372.05,372.18,371.17,371.75,8008.0,371.0491,371.1787,370.1715,370.7499,8008.0
2018-07-24 10:20:00,371.93,372.87,371.92,372.87,3900.0,370.9294,371.8669,370.9194,371.8669,3900.0
2018-07-24 10:25:00,372.71,372.98,372.1,372.1,4840.0,371.7073,371.9766,371.099,371.099,4840.0
2018-07-24 10:30:00,372.0,372.63,371.7,372.62,2392.0,370.9992,371.6275,370.7,371.6176,2392.0
2018-07-24 10:35:00,372.34,373.0,372.34,372.7,3850.0,371.3383,371.9965,371.3383,371.6973,3850.0
2018-07-24 10:40:00,372.75,372.94,372.58,372.83,2500.0,371.7472,371.9367,371.5777,371.827,2500.0
2018-07-24 10:45:00,372.83,373.22,372.64,373.14,1825.0,371.827,372.2159,371.6375,372.1362,1825.0
2018-07-24 10:50:00,373.29,373.8,373.16,373.55,7500.0,372.2858,372.7944,372.1561,372.5451,7500.0
2018-07-24 10:55:00,373.7,374.15,373.7,373.8,4801.0,372.6946,373.1434,372.6946,372.7944,4801.0
2018-07-24 11:00:00,373.77,374.16,372.85,372.97,7022.0,372.7645,373.1534,371.8469,371.9666,7022.0
2018-07-24 11:05:00,372.92,373.33,372.57,372.92,3380.0,371.9167,372.3256,371.5677,371.9167,3380.0
2018-07-24 11:10:00,372.71,372.78,372.35,372.62,1700.0,371.7073,371.7771,371.3483,371.6176,1700.0
2018-07-24 11:15:00,372.29,372.72,372.23,372.7,1300.0,371.2884,371.7173,371.2286,371.6973,1300.0
2018-07-24 11:20:00,372.5,372.67,372.15,372.44,1288.0,371.4979,371.6674,371.1488,371.438,1288.0
2018-07-24 11:25:00,372.53,372.53,371.17,371.22,11231.0,371.5278,371.5278,370.1715,370.2213,11231.0
2018-07-24 11:30:00,371.39,371.39,370.27,370.37,3711.0,370.3909,370.3909,369.2739,369.3736,3711.0
2018-07-24 11:35:00,370.0,370.03,369.58,369.87,1300.0,369.0046,369.0345,368.5857,368.875,1300.0
2018-07-24 11:40:00,369.9,369.9,369.44,369.56,1377.0,368.9049,368.9049,368.4461,368.5658,1377.0
2018-07-24 11:45:00,369.45,369.5,368.02,368.67,6813.0,368.4561,368.5059,367.0299,367.6782,6813.0
2018-07-24 11:50:00,368.22,368.27,367.64,367.75,4758.0,367.2294,367.2793,366.651,366.7607,4758.0
2018-07-24 11:55:00,367.72,367.72,367.25,367.61,3231.0,366.7307,366.7307,366.262,366.621,3231.0
2018-07-24 12:00:00,367.62,368.48,367.62,368.48,2009.0,366.631,367.4887,366.631,367.4887,2009.0
2018-07-24 12:05:00,368.57,369.29,368.57,369.29,9033.0,367.5784,368.2965,367.5784,368.2965,9033.0
2018-07-24 12:10:00,369.24,369.29,368.96,368.96,5500.0,368.2466,368.2965,367.9674,367.9674,5500.0
2018-07-24 12:15:00,368.88,368.88,367.83,368.19,7600.0,367.8876,367.8876,366.8404,367.1995,7600.0
2018-07-24 12:20:00,368.6,368.6,368.03,368.03,2600.0,367.6084,367.6084,367.0399,367.0399,2600.0
2018-07-24 12:25:00,367.95,368.21,367.95,368.21,1400.0,366.9601,367.2194,366.9601,367.2194,1400.0
2018-07-24 12:30:00,368.23,368.39,367.77,367.77,2773.0,367.2394,367.3989,366.7806,366.7806,2773.0
2018-07-24 12:35:00,367.72,367.72,366.89,367.03,7110.0,366.7307,366.7307,365.903,366.0426,7110.0
2018-07-24 12:40:00,367.17,367.49,366.32,366.32,5042.0,366.1822,366.5014,365.3345,365.3345,5042.0
2018-07-24 12:45:00,366.3,368.28,366.21,368.18,6526.0,365.3146,367.2892,365.2248,367.1895,6526.0
2018-07-24 12:50:00,367.95,368.14,367.45,367.9,7544.0,366.9601,367.1496,366.4615,366.9103,7544.0
2018-07-24 12:55:00,367.83,368.67,367.83,368.67,3500.0,366.8404,367.6782,366.8404,367.6782,3500.0
2018-07-24 13:00:00,368.47,369.2,368.32,368.87,13770.0,367.4787,368.2068,367.3291,367.8776,13770.0
2018-07-24 13:05:00,368.98,369.6,368.98,369.32,6639.0,367.9873,368.6057,367.9873,368.3264,6639.0
2018-07-24 13:10:00,369.31,369.6,368.78,368.86,14240.0,368.3165,368.6057,367.7879,367.8677,14240.0
2018-07-24 13:15:00,369.0,369.2,368.81,368.94,7752.0,368.0073,368.2068,367.8178,367.9475,7752.0
2018-07-24 13:20:00,368.96,369.35,368.92,369.35,6414.0,367.9674,368.3563,367.9275,368.3563,6414.0
2018-07-24 13:25:00,369.18,369.37,369.0,369.21,4375.0,368.1868,368.3763,368.0073,368.2167,4375.0
2018-07-24 13:30:00,369.27,369.39,368.88,369.18,6926.0,368.2766,368.3962,367.8876,368.1868,6926.0
2018-07-24 13:35:00,369.04,369.04,367.74,368.0,17567.0,368.0472,368.0472,366.7507,367.01,17567.0
2018-07-24 13:40:00,367.88,368.48,367.79,368.48,3045.0,366.8903,367.4887,366.8005,367.4887,3045.0
2018-07-24 13:45:00,368.5,369.88,368.5,369.88,5937.0,367.5086,368.8849,367.5086,368.8849,5937.0
2018-07-24 13:50:00,369.86,370.39,369.56,370.38,3057.0,368.865,369.3936,368.5658,369.3836,3057.0
2018-07-24 13:55:00,370.41,370.63,370.04,370.04,1300.0,369.4135,369.6329,369.0445,369.0445,1300.0
2018-07-24 14:00:00,370.0,370.1,369.46,369.48,1900.0,369.0046,369.1043,368.4661,368.486,1900.0
2018-07-24 14:05:00,369.31,369.47,368.55,368.8,1752.0,368.3165,368.476,367.5585,367.8078,1752.0
2018-07-24 14:10:00,368.86,368.93,368.52,368.75,2750.0,367.8677,367.9375,367.5286,367.758,2750.0
2018-07-24 14:15:00,368.67,369.83,368.58,369.61,10005.0,367.6782,368.8351,367.5884,368.6157,10005.0
2018-07-24 14:20:00,369.61,370.21,369.29,370.18,12045.0,368.6157,369.214,368.2965,369.1841,12045.0
2018-07-24 14:25:00,370.18,370.3,369.41,369.41,20334.0,369.1841,369.3038,368.4162,368.4162,20334.0
2018-07-24 14:30:00,369.45,369.67,368.35,369.19,8387.0,368.4561,368.6755,367.359,368.1968,8387.0
2018-07-24 14:35:00,369.08,369.64,369.08,369.34,7645.0,368.0871,368.6456,368.0871,368.3464,7645.0
2018-07-24 14:40:00,369.37,369.74,369.37,369.39,4273.0,368.3763,368.7453,368.3763,368.3962,4273.0
2018-07-24 14:45:00,369.4,370.34,369.27,370.17,3425.0,368.4062,369.3437,368.2766,369.1741,3425.0
2018-07-24 14:50:00,370.24,370.33,370.01,370.22,2536.0,369.244,369.3337,369.0146,369.224,2536.0
2018-07-24 14:55:00,370.41,371.05,370.2,370.87,6384.0,369.4135,370.0518,369.2041,369.8723,6384.0
2018-07-24 15:00:00,370.86,371.1,370.64,370.82,4611.0,369.8623,370.1016,369.6429,369.8224,4611.0
2018-07-24 15:05:00,370.86,370.91,370.66,370.91,2400.0,369.8623,369.9122,369.6628,369.9122,2400.0
2018-07-24 15:10:00,370.98,371.64,370.84,371.56,3100.0,369.982,370.6402,369.8423,370.5604,3100.0
2018-07-24 15:15:00,371.54,372.2,371.33,372.18,8456.0,370.5405,371.1987,370.331,371.1787,8456.0
2018-07-24 15:20:00,372.18,372.51,371.82,371.82,4235.0,371.1787,371.5078,370.8197,370.8197,4235.0
2018-07-24 15:25:00,372.03,372.06,371.62,371.77,2300.0,371.0291,371.0591,370.6202,370.7698,2300.0
2018-07-24 15:30:00,371.67,372.55,371.62,372.24,6900.0,370.6701,371.5477,370.6202,371.2386,6900.0
2018-07-24 15:35:00,372.32,372.32,371.87,372.2,4800.0,371.3184,371.3184,370.8696,371.1987,4800.0
2018-07-24 15:40:00,372.2,372.62,372.06,372.44,8688.0,371.1987,371.6176,371.0591,371.438,8688.0
2018-07-24 15:45:00,372.49,372.92,372.13,372.88,24727.0,371.4879,371.9167,371.1289,371.8769,24727.0
2018-07-24 15:50:00,372.97,373.11,372.65,372.65,9257.0,371.9666,372.1062,371.6475,371.6475,9257.0
2018-07-24 15:55:00,372.78,373.06,372.44,372.77,27164.0,371.7771,372.0564,371.438,371.7671,27164.0
2018-07-25 09:30:00,370.98,373.13,370.7,372.48,10136.0,369.982,372.1262,369.7027,371.4779,10136.0
2018-07-25 09:35:00,372.3,373.18,372.29,373.18,1900.0,371.2984,372.176,371.2884,372.176,1900.0
2018-07-25 09:40:00,373.68,374.0,372.85,373.54,1929.0,372.6747,372.9938,371.8469,372.5351,1929.0
2018-07-25 09:45:00,373.72,373.76,373.59,373.6,1000.0,372.7146,372.7545,372.5849,372.5949,1000.0
2018-07-25 09:50:00,373.31,373.84,372.54,372.54,3375.0,372.3057,372.8343,371.5378,371.5378,3375.0
2018-07-25 09:55:00,372.96,373.43,372.92,373.42,1925.0,371.9566,372.4254,371.9167,372.4154,1925.0
2018-07-25 10:00:00,373.53,374.18,373.53,374.18,4619.0,372.5251,373.1734,372.5251,373.1734,4619.0
2018-07-25 10:05:00,374.11,374.14,373.21,373.21,2600.0,373.1035,373.1335,372.206,372.206,2600.0
2018-07-25 10:10:00,373.16,373.42,372.65,373.25,6236.0,372.1561,372.4154,371.6475,372.2459,6236.0
2018-07-25 10:15:00,373.39,374.58,373.39,374.5,6818.0,372.3855,373.5723,372.3855,373.4925,6818.0
2018-07-25 10:20:00,374.47,375.25,374.46,375.18,11788.0,373.4626,374.2405,373.4526,374.1707,11788.0
2018-07-25 10:25:00,375.35,375.61,374.79,375.28,4120.0,374.3402,374.5995,373.7817,374.2704,4120.0
2018-07-25 10:30:00,375.37,376.11,375.32,375.95,4365.0,374.3602,375.0982,374.3103,374.9386,4365.0
2018-07-25 10:35:00,375.48,375.79,375.47,375.56,1208.0,374.4699,374.779,374.4599,374.5496,1208.0
2018-07-25 10:40:00,375.31,375.39,374.54,375.18,2728.0,374.3003,374.3801,373.5324,374.1707,2728.0
2018-07-25 10:45:00,375.05,375.13,373.17,373.17,5827.0,374.041,374.1208,372.1661,372.1661,5827.0
2018-07-25 10:50:00,373.46,373.64,373.19,373.24,7100.0,372.4553,372.6348,372.186,372.2359,7100.0
2018-07-25 10:55:00,373.3,373.3,372.74,372.74,5444.0,372.2957,372.2957,371.7372,371.7372,5444.0
2018-07-25 11:00:00,372.95,372.95,372.52,372.65,2405.0,371.9467,371.9467,371.5178,371.6475,2405.0
2018-07-25 11:05:00,372.72,372.72,371.93,371.93,2030.0,371.7173,371.7173,370.9294,370.9294,2030.0
2018-07-25 11:10:00,371.83,372.13,371.56,371.77,3603.0,370.8297,371.1289,370.5604,370.7698,3603.0
2018-07-25 11:15:00,371.96,372.49,371.89,372.4,1800.0,370.9593,371.4879,370.8895,371.3981,1800.0
2018-07-25 11:20:00,372.23,372.24,371.69,371.69,2100.0,371.2286,371.2386,370.6901,370.6901,2100.0
2018-07-25 11:25:00,371.7,371.7,370.16,370.65,20265.0,370.7,370.7,369.1642,369.6529,20265.0
2018-07-25 11:30:00,370.76,371.44,370.76,370.99,6069.0,369.7626,370.4407,369.7626,369.9919,6069.0
2018-07-25 11:35:00,371.0,371.16,370.51,371.02,11229.0,370.0019,370.1615,369.5132,370.0219,11229.0
2018-07-25 11:40:00,371.36,371.36,370.86,370.97,3600.0,370.3609,370.3609,369.8623,369.972,3600.0
2018-07-25 11:45:00,371.31,371.82,371.31,371.7,5055.0,370.3111,370.8197,370.3111,370.7,5055.0
2018-07-25 11:50:00,371.34,371.35,370.82,371.35,2408.0,370.341,370.351,369.8224,370.351,2408.0
2018-07-25 11:55:00,371.54,372.05,371.54,371.55,3402.0,370.5405,371.0491,370.5405,370.5504,3402.0
2018-07-25 12:00:00,371.27,371.38,371.25,371.38,704.0,370.2712,370.3809,370.2512,370.3809,704.0
2018-07-25 12:05:00,371.51,371.7,371.51,371.69,1100.0,370.5105,370.7,370.5105,370.6901,1100.0
2018-07-25 12:10:00,371.73,371.73,371.41,371.41,1050.0,370.7299,370.7299,370.4108,370.4108,1050.0
2018-07-25 12:15:00,371.73,371.85,371.54,371.73,1355.0,370.7299,370.8496,370.5405,370.7299,1355.0
2018-07-25 12:20:00,371.8,371.84,370.98,371.2,5356.0,370.7998,370.8397,369.982,370.2014,5356.0
2018-07-25 12:25:00,371.21,371.3,371.14,371.27,1466.0,370.2113,370.3011,370.1415,370.2712,1466.0
2018-07-25 12:30:00,371.33,371.33,371.1,371.21,2216.0,370.331,370.331,370.1016,370.2113,2216.0
2018-07-25 12:35:00,371.27,371.27,370.78,371.01,5258.0,370.2712,370.2712,369.7825,370.0119,5258.0
2018-07-25 12:40:00,371.0,371.75,370.69,371.69,7784.0,370.0019,370.7499,369.6927,370.6901,7784.0
2018-07-25 12:45:00,371.43,371.64,371.39,371.4,600.0,370.4308,370.6402,370.3909,370.4008,600.0
2018-07-25 12:50:00,371.55,371.88,371.55,371.88,1411.0,370.5504,370.8795,370.5504,370.8795,1411.0
2018-07-25 12:55:00,371.82,371.88,371.65,371.77,3816.0,370.8197,370.8795,370.6502,370.7698,3816.0
2018-07-25 13:00:00,371.6,371.8,371.38,371.49,1500.0,370.6003,370.7998,370.3809,370.4906,1500.0
2018-07-25 13:05:00,371.34,371.35,369.77,370.78,15995.0,370.341,370.351,368.7752,369.7825,15995.0
2018-07-25 13:10:00,370.68,370.68,369.77,369.77,19104.0,369.6828,369.6828,368.7752,368.7752,19104.0
2018-07-25 13:15:00,369.77,371.15,369.57,370.98,14908.0,368.7752,370.1515,368.5758,369.982,14908.0
2018-07-25 13:20:00,370.8,370.99,370.7,370.9,3137.0,369.8024,369.9919,369.7027,369.9022,3137.0
2018-07-25 13:25:00,371.04,371.85,371.04,371.78,2897.0,370.0418,370.8496,370.0418,370.7798,2897.0
2018-07-25 13:30:00,371.62,371.85,371.51,371.6,1300.0,370.6202,370.8496,370.5105,370.6003,1300.0
2018-07-25 13:35:00,371.64,372.75,371.64,372.6,5052.0,370.6402,371.7472,370.6402,371.5976,5052.0
2018-07-25 13:40:00,372.75,373.46,372.63,373.45,6442.0,371.7472,372.4553,371.6275,372.4453,6442.0
2018-07-25 13:45:00,373.23,373.76,373.23,373.54,2299.0,372.2259,372.7545,372.2259,372.5351,2299.0
2018-07-25 13:50:00,373.66,373.77,373.4,373.41,1100.0,372.6548,372.7645,372.3955,372.4054,1100.0
2018-07-25 13:55:00,373.49,373.57,373.33,373.39,1094.0,372.4852,372.565,372.3256,372.3855,1094.0
2018-07-25 14:00:00,373.49,374.27,373.49,374.08,3679.0,372.4852,373.2631,372.4852,373.0736,3679.0
2018-07-25 14:05:00,374.15,375.09,374.11,375.08,5305.0,373.1434,374.0809,373.1035,374.0709,5305.0
2018-07-25 14:10:00,374.79,375.04,374.61,374.62,4695.0,373.7817,374.031,373.6022,373.6122,4695.0
2018-07-25 14:15:00,374.85,374.98,374.7,374.98,3211.0,373.8416,373.9712,373.692,373.9712,3211.0
2018-07-25 14:20:00,374.94,374.94,374.55,374.75,1833.0,373.9313,373.9313,373.5424,373.7418,1833.0
2018-07-25 14:25:00,374.43,374.43,373.13,373.31,13435.0,373.4227,373.4227,372.1262,372.3057,13435.0
2018-07-25 14:30:00,373.41,373.53,372.98,373.27,8203.0,372.4054,372.5251,371.9766,372.2658,8203.0
2018-07-25 14:35:00,373.3,373.3,372.99,373.1,3644.0,372.2957,372.2957,371.9866,372.0963,3644.0
2018-07-25 14:40:00,373.01,373.01,372.72,372.72,904.0,372.0065,372.0065,371.7173,371.7173,904.0
2018-07-25 14:45:00,372.71,372.77,372.34,372.62,3300.0,371.7073,371.7671,371.3383,371.6176,3300.0
2018-07-25 14:50:00,372.63,372.63,372.25,372.25,2027.0,371.6275,371.6275,371.2485,371.2485,2027.0
2018-07-25 14:55:00,372.37,372.45,372.02,372.32,5287.0,371.3682,371.448,371.0192,371.3184,5287.0
2018-07-25 15:00:00,372.37,372.59,372.19,372.36,3103.0,371.3682,371.5876,371.1887,371.3583,3103.0
2018-07-25 15:05:00,372.2,372.42,372.06,372.22,5013.0,371.1987,371.4181,371.0591,371.2186,5013.0
2018-07-25 15:10:00,372.19,372.25,372.07,372.25,2153.0,371.1887,371.2485,371.069,371.2485,2153.0
2018-07-25 15:15:00,372.27,372.45,372.19,372.45,2853.0,371.2685,371.448,371.1887,371.448,2853.0
2018-07-25 15:20:00,372.46,372.54,372.18,372.54,1900.0,371.458,371.5378,371.1787,371.5378,1900.0
2018-07-25 15:25:00,372.66,373.17,372.19,372.29,4700.0,371.6574,372.1661,371.1887,371.2884,4700.0
2018-07-25 15:30:00,372.49,372.49,372.11,372.11,2400.0,371.4879,371.4879,371.1089,371.1089,2400.0
2018-07-25 15:35:00,372.28,373.21,372.27,372.94,12081.0,371.2785,372.206,371.2685,371.9367,12081.0
2018-07-25 15:40:00,373.06,373.19,372.8,372.96,26553.0,372.0564,372.186,371.7971,371.9566,26553.0
2018-07-25 15:45:00,372.99,373.96,372.65,373.96,11266.0,371.9866,372.9539,371.6475,372.9539,11266.0
2018-07-25 15:50:00,374.03,374.77,373.93,374.72,15255.0,373.0238,373.7618,372.924,373.7119,15255.0
2018-07-25 15:55:00,374.69,374.72,372.9,374.49,33209.0,373.682,373.7119,371.8968,373.4825,33209.0
2018-07-26 09:30:00,376.0,376.0,373.55,374.0,12557.0,374.9885,374.9885,372.5451,372.9938,12557.0
2018-07-26 09:35:00,373.19,373.26,369.21,370.2,6380.0,372.186,372.2558,368.2167,369.2041,6380.0
2018-07-26 09:40:00,370.01,371.65,370.01,371.48,4273.0,369.0146,370.6502,369.0146,370.4806,4273.0
2018-07-26 09:45:00,371.47,371.47,370.52,371.11,5022.0,370.4706,370.4706,369.5232,370.1116,5022.0
2018-07-26 09:50:00,371.42,371.72,370.25,371.21,3551.0,370.4208,370.72,369.2539,370.2113,3551.0
2018-07-26 09:55:00,371.56,371.75,371.27,371.75,2149.0,370.5604,370.7499,370.2712,370.7499,2149.0
2018-07-26 10:00:00,371.99,371.99,370.41,370.74,6963.0,370.9892,370.9892,369.4135,369.7426,6963.0
2018-07-26 10:05:00,370.8,370.8,369.93,370.34,6935.0,369.8024,369.8024,368.9348,369.3437,6935.0
2018-07-26 10:10:00,370.57,371.1,370.57,370.92,4117.0,369.5731,370.1016,369.5731,369.9221,4117.0
2018-07-26 10:15:00,370.94,371.98,370.74,371.79,4160.0,369.9421,370.9793,369.7426,370.7898,4160.0
2018-07-26 10:20:00,371.27,371.82,371.06,371.79,2964.0,370.2712,370.8197,370.0617,370.7898,2964.0
2018-07-26 10:25:00,372.15,372.31,372.04,372.31,1280.0,371.1488,371.3084,371.0391,371.3084,1280.0
2018-07-26 10:30:00,372.77,373.42,372.76,373.42,2300.0,371.7671,372.4154,371.7572,372.4154,2300.0
2018-07-26 10:35:00,373.68,373.86,373.25,373.77,3851.0,372.6747,372.8542,372.2459,372.7645,3851.0
2018-07-26 10:40:00,374.06,374.6,373.79,374.45,3841.0,373.0537,373.5922,372.7844,373.4426,3841.0
2018-07-26 10:45:00,374.44,374.53,373.85,373.85,1412.0,373.4327,373.5224,372.8442,372.8442,1412.0
2018-07-26 10:50:00,373.98,374.55,373.57,373.57,2486.0,372.9739,373.5424,372.565,372.565,2486.0
2018-07-26 10:55:00,373.26,374.3,373.26,374.06,3340.0,372.2558,373.293,372.2558,373.0537,3340.0
2018-07-26 11:00:00,374.2,374.25,373.91,374.06,1600.0,373.1933,373.2432,372.9041,373.0537,1600.0
2018-07-26 11:05:00,374.22,375.12,374.1,375.03,3664.0,373.2132,374.1108,373.0936,374.0211,3664.0
2018-07-26 11:10:00,375.06,375.27,374.87,374.99,2188.0,374.051,374.2604,373.8615,373.9812,2188.0
2018-07-26 11:15:00,375.06,375.15,374.65,374.9,2474.0,374.051,374.1407,373.6421,373.8914,2474.0
2018-07-26 11:20:00,374.73,375.22,374.72,375.1,3125.0,373.7219,374.2106,373.7119,374.0909,3125.0
2018-07-26 11:25:00,374.99,375.11,374.74,374.8,5025.0,373.9812,374.1009,373.7318,373.7917,5025.0
2018-07-26 11:30:00,374.73,374.83,374.0,374.22,4760.0,373.7219,373.8216,372.9938,373.2132,4760.0
2018-07-26 11:35:00,374.41,374.76,374.31,374.69,3398.0,373.4027,373.7518,373.303,373.682,3398.0
2018-07-26 11:40:00,375.0,375.71,375.0,375.71,6023.0,373.9911,374.6992,373.9911,374.6992,6023.0
2018-07-26 11:45:00,375.75,375.76,375.51,375.54,1600.0,374.7391,374.7491,374.4998,374.5297,1600.0
2018-07-26 11:50:00,375.3,375.94,375.3,375.74,6112.0,374.2903,374.9286,374.2903,374.7292,6112.0
2018-07-26 11:55:00,375.89,376.3,375.89,376.28,2995.0,374.8788,375.2877,374.8788,375.2677,2995.0
2018-07-26 12:00:00,376.46,376.75,376.28,376.39,4017.0,375.4472,375.7364,375.2677,375.3774,4017.0
2018-07-26 12:05:00,376.17,376.59,376.02,376.12,5421.0,375.158,375.5769,375.0084,375.1081,5421.0
2018-07-26 12:10:00,376.04,376.04,375.56,375.56,1000.0,375.0284,375.0284,374.5496,374.5496,1000.0
2018-07-26 12:15:00,375.78,376.2,375.78,376.2,808.0,374.7691,375.1879,374.7691,375.1879,808.0
2018-07-26 12:20:00,376.38,376.38,376.07,376.08,800.0,375.3674,375.3674,375.0583,375.0682,800.0
2018-07-26 12:25:00,375.94,376.31,375.81,376.03,4950.0,374.9286,375.2976,374.799,375.0184,4950.0
2018-07-26 12:30:00,375.95,375.98,375.47,375.77,1700.0,374.9386,374.9685,374.4599,374.7591,1700.0
2018-07-26 12:35:00,375.71,375.81,375.52,375.73,1800.0,374.6992,374.799,374.5098,374.7192,1800.0
2018-07-26 12:40:00,375.78,376.05,375.7,375.99,1214.0,374.7691,375.0383,374.6893,374.9785,1214.0
2018-07-26 12:45:00,375.87,375.87,375.16,375.28,4586.0,374.8588,374.8588,374.1507,374.2704,4586.0
2018-07-26 12:50:00,375.24,375.43,374.82,375.33,4230.0,374.2305,374.42,373.8116,374.3203,4230.0
2018-07-26 12:55:00,375.5,375.5,374.6,374.75,3400.0,374.4898,374.4898,373.5922,373.7418,3400.0
2018-07-26 13:00:00,374.54,374.54,373.75,373.9,3345.0,373.5324,373.5324,372.7445,372.8941,3345.0
2018-07-26 13:05:00,373.92,373.92,373.9,373.9,224.0,372.9141,372.9141,372.8941,372.8941,224.0
2018-07-26 13:10:00,374.1,374.1,373.55,373.55,2865.0,373.0936,373.0936,372.5451,372.5451,2865.0
2018-07-26 13:15:00,373.59,374.0,373.59,373.67,3850.0,372.5849,372.9938,372.5849,372.6647,3850.0
2018-07-26 13:20:00,373.79,374.07,373.5,373.97,3250.0,372.7844,373.0637,372.4952,372.9639,3250.0
2018-07-26 13:25:00,373.7,373.7,373.7,373.7,100.0,372.6946,372.6946,372.6946,372.6946,100.0
2018-07-26 13:30:00,373.48,373.61,373.17,373.29,1800.0,372.4752,372.6049,372.1661,372.2858,1800.0
2018-07-26 13:35:00,373.19,373.25,373.0,373.25,1500.0,372.186,372.2459,371.9965,372.2459,1500.0
2018-07-26 13:40:00,373.29,373.61,373.29,373.35,2253.0,372.2858,372.6049,372.2858,372.3456,2253.0
2018-07-26 13:45:00,373.41,373.41,372.98,373.17,1700.0,372.4054,372.4054,371.9766,372.1661,1700.0
2018-07-26 13:50:00,373.17,373.17,373.0,373.0,770.0,372.1661,372.1661,371.9965,371.9965,770.0
2018-07-26 13:55:00,373.34,373.48,373.33,373.48,400.0,372.3356,372.4752,372.3256,372.4752,400.0
2018-07-26 14:00:00,373.67,373.85,373.5,373.5,2650.0,372.6647,372.8442,372.4952,372.4952,2650.0
2018-07-26 14:05:00,373.63,373.76,373.43,373.76,1250.0,372.6248,372.7545,372.4254,372.7545,1250.0
2018-07-26 14:10:00,373.86,373.96,373.7,373.82,1900.0,372.8542,372.9539,372.6946,372.8143,1900.0
2018-07-26 14:15:00,373.83,373.83,373.55,373.8,4209.0,372.8243,372.8243,372.5451,372.7944,4209.0
2018-07-26 14:20:00,373.8,373.8,373.61,373.61,4700.0,372.7944,372.7944,372.6049,372.6049,4700.0
2018-07-26 14:25:00,373.63,373.8,373.59,373.74,4300.0,372.6248,372.7944,372.5849,372.7345,4300.0
2018-07-26 14:30:00,373.75,373.8,373.5,373.75,3650.0,372.7445,372.7944,372.4952,372.7445,3650.0
2018-07-26 14:35:00,373.7,374.05,373.63,374.05,6008.0,372.6946,373.0437,372.6248,373.0437,6008.0
2018-07-26 14:40:00,374.05,374.13,373.56,373.75,4757.0,373.0437,373.1235,372.555,372.7445,4757.0
2018-07-26 14:45:00,373.68,373.75,373.6,373.73,767.0,372.6747,372.7445,372.5949,372.7246,767.0
2018-07-26 14:50:00,373.92,373.92,373.48,373.61,4101.0,372.9141,372.9141,372.4752,372.6049,4101.0
2018-07-26 14:55:00,373.58,373.75,373.53,373.54,2500.0,372.575,372.7445,372.5251,372.5351,2500.0
2018-07-26 15:00:00,373.49,373.57,373.34,373.46,2200.0,372.4852,372.565,372.3356,372.4553,2200.0
2018-07-26 15:05:00,373.67,373.76,373.5,373.63,3685.0,372.6647,372.7545,372.4952,372.6248,3685.0
2018-07-26 15:10:00,373.63,373.75,373.58,373.73,3069.0,372.6248,372.7445,372.575,372.7246,3069.0
2018-07-26 15:15:00,373.75,373.75,373.36,373.47,2900.0,372.7445,372.7445,372.3556,372.4653,2900.0
2018-07-26 15:20:00,373.42,373.62,373.16,373.2,2295.0,372.4154,372.6149,372.1561,372.196,2295.0
2018-07-26 15:25:00,373.16,373.33,373.12,373.26,2800.0,372.1561,372.3256,372.1162,372.2558,2800.0
2018-07-26 15:30:00,373.38,373.6,373.38,373.6,2150.0,372.3755,372.5949,372.3755,372.5949,2150.0
2018-07-26 15:35:00,373.42,373.45,372.59,372.83,4858.0,372.4154,372.4453,371.5876,371.827,4858.0
2018-07-26 15:40:00,372.78,373.41,372.47,373.26,3100.0,371.7771,372.4054,371.468,372.2558,3100.0
2018-07-26 15:45:00,373.21,373.33,373.01,373.19,8070.0,372.206,372.3256,372.0065,372.186,8070.0
2018-07-26 15:50:00,373.17,373.3,372.4,373.09,8796.0,372.1661,372.2957,371.3981,372.0863,8796.0
2018-07-26 15:55:00,373.16,373.71,373.06,373.63,30720.0,372.1561,372.7046,372.0564,372.6248,30720.0
2018-07-27 09:30:00,373.14,373.66,370.5,370.99,9793.0,372.1362,372.6548,369.5033,369.9919,9793.0
2018-07-27 09:35:00,370.5,370.5,369.39,369.88,6070.0,369.5033,369.5033,368.3962,368.8849,6070.0
2018-07-27 09:40:00,369.67,369.99,368.17,368.34,7747.0,368.6755,368.9946,367.1795,367.3491,7747.0
2018-07-27 09:45:00,368.84,369.21,366.19,367.13,15351.0,367.8477,368.2167,365.2049,366.1423,15351.0
2018-07-27 09:50:00,367.6,368.2,367.27,367.97,7500.0,366.6111,367.2094,366.2819,366.9801,7500.0
2018-07-27 09:55:00,368.29,368.29,366.86,366.86,13900.0,367.2992,367.2992,365.873,365.873,13900.0
2018-07-27 10:00:00,367.25,367.3,366.69,367.29,7300.0,366.262,366.3119,365.7035,366.3019,7300.0
2018-07-27 10:05:00,367.21,367.45,367.0,367.27,6000.0,366.2221,366.4615,366.0127,366.2819,6000.0
2018-07-27 10:10:00,367.07,367.7,367.07,367.68,3785.0,366.0825,366.7108,366.0825,366.6908,3785.0
2018-07-27 10:15:00,367.78,368.55,367.78,368.33,2625.0,366.7906,367.5585,366.7906,367.3391,2625.0
2018-07-27 10:20:00,368.25,368.8,368.22,368.41,9048.0,367.2593,367.8078,367.2294,367.4189,9048.0
2018-07-27 10:25:00,368.22,368.51,367.74,368.33,4958.0,367.2294,367.5186,366.7507,367.3391,4958.0
2018-07-27 10:30:00,368.15,368.81,367.9,367.9,9539.0,367.1596,367.8178,366.9103,366.9103,9539.0
2018-07-27 10:35:00,367.62,367.66,367.14,367.56,5209.0,366.631,366.6709,366.1523,366.5712,5209.0
2018-07-27 10:40:00,367.53,367.53,366.65,366.65,6561.0,366.5412,366.5412,365.6636,365.6636,6561.0
2018-07-27 10:45:00,366.85,366.87,366.5,366.62,3271.0,365.8631,365.883,365.514,365.6337,3271.0
2018-07-27 10:50:00,366.83,367.68,366.83,367.68,1850.0,365.8431,366.6908,365.8431,366.6908,1850.0
2018-07-27 10:55:00,367.82,367.82,367.06,367.23,3373.0,366.8305,366.8305,366.0725,366.2421,3373.0
2018-07-27 11:00:00,367.22,367.3,366.55,366.83,4384.0,366.2321,366.3119,365.5639,365.8431,4384.0
2018-07-27 11:05:00,366.75,367.18,366.38,367.18,13801.0,365.7633,366.1922,365.3943,366.1922,13801.0
2018-07-27 11:10:00,367.33,367.33,366.13,366.72,8858.0,366.3418,366.3418,365.145,365.7334,8858.0
2018-07-27 11:15:00,366.6,366.6,365.71,366.31,8428.0,365.6137,365.6137,364.7261,365.3245,8428.0
2018-07-27 11:20:00,366.43,367.09,366.43,366.78,3638.0,365.4442,366.1024,365.4442,365.7933,3638.0
2018-07-27 11:25:00,366.89,367.29,366.55,367.29,5417.0,365.903,366.3019,365.5639,366.3019,5417.0
2018-07-27 11:30:00,367.31,367.99,367.0,367.99,4840.0,366.3218,367.0,366.0127,367.0,4840.0
2018-07-27 11:35:00,367.99,368.24,367.55,367.55,4221.0,367.0,367.2493,366.5612,366.5612,4221.0
2018-07-27 11:40:00,367.91,368.45,367.88,368.12,3868.0,366.9202,367.4588,366.8903,367.1297,3868.0
2018-07-27 11:45:00,368.0,368.86,367.9,368.63,5523.0,367.01,367.8677,366.9103,367.6383,5523.0
2018-07-27 11:50:00,368.83,369.01,368.15,368.6,5709.0,367.8377,368.0173,367.1596,367.6084,5709.0
2018-07-27 11:55:00,368.73,368.91,368.4,368.5,8208.0,367.738,367.9175,367.4089,367.5086,8208.0
2018-07-27 12:00:00,368.18,368.18,367.31,367.51,8029.0,367.1895,367.1895,366.3218,366.5213,8029.0
2018-07-27 12:05:00,367.55,368.0,367.1,367.37,8113.0,366.5612,367.01,366.1124,366.3817,8113.0
2018-07-27 12:10:00,367.65,367.65,366.19,366.19,7988.0,366.6609,366.6609,365.2049,365.2049,7988.0
2018-07-27 12:15:00,366.04,366.44,365.87,366.36,5251.0,365.0553,365.4542,364.8857,365.3744,5251.0
2018-07-27 12:20:00,366.25,366.25,365.89,366.08,2800.0,365.2647,365.2647,364.9057,365.0951,2800.0
2018-07-27 12:25:00,365.99,366.14,365.82,366.02,3400.0,365.0054,365.155,364.8358,365.0353,3400.0
2018-07-27 12:30:00,365.88,365.89,365.41,365.41,3500.0,364.8957,364.9057,364.4269,364.4269,3500.0
2018-07-27 12:35:00,365.34,365.37,363.49,363.49,9866.0,364.3571,364.3871,362.5121,362.5121,9866.0
2018-07-27 12:40:00,363.37,364.27,363.37,363.7,12263.0,362.3924,363.29,362.3924,362.7215,12263.0
2018-07-27 12:45:00,364.0,364.19,363.65,364.01,3378.0,363.0207,363.2102,362.6717,363.0307,3378.0
2018-07-27 12:50:00,363.75,364.23,362.48,364.12,18637.0,362.7714,363.2501,361.5048,363.1404,18637.0
2018-07-27 12:55:00,364.13,364.16,363.24,363.55,2650.0,363.1504,363.1803,362.2628,362.572,2650.0
2018-07-27 13:00:00,363.67,363.67,361.65,362.54,9355.0,362.6916,362.6916,360.6771,361.5647,9355.0
2018-07-27 13:05:00,362.59,363.89,362.36,362.8,6607.0,361.6145,362.911,361.3852,361.824,6607.0
2018-07-27 13:10:00,363.25,363.96,363.01,363.96,6094.0,362.2728,362.9809,362.0334,362.9809,6094.0
2018-07-27 13:15:00,363.59,364.15,363.58,363.9,3300.0,362.6118,363.1703,362.6019,362.921,3300.0
2018-07-27 13:20:00,364.06,364.26,363.76,363.93,4160.0,363.0806,363.28,362.7814,362.9509,4160.0
2018-07-27 13:25:00,363.92,364.32,363.66,364.32,4450.0,362.941,363.3399,362.6817,363.3399,4450.0
2018-07-27 13:30:00,364.11,364.29,363.81,364.29,2700.0,363.1304,363.31,362.8313,363.31,2700.0
2018-07-27 13:35:00,364.01,364.18,363.69,364.08,5114.0,363.0307,363.2003,362.7116,363.1005,5114.0
2018-07-27 13:40:00,364.03,365.37,363.89,364.98,59103.0,363.0507,364.3871,362.911,363.9981,59103.0
2018-07-27 13:45:00,364.98,364.98,363.76,364.26,7697.0,363.9981,363.9981,362.7814,363.28,7697.0
2018-07-27 13:50:00,364.45,364.45,363.3,364.04,5994.0,363.4695,363.4695,362.3226,363.0606,5994.0
2018-07-27 13:55:00,364.17,364.76,364.03,364.65,8294.0,363.1903,363.7787,363.0507,363.669,8294.0
2018-07-27 14:00:00,364.83,365.99,364.77,365.77,12103.0,363.8485,365.0054,363.7887,364.786,12103.0
2018-07-27 14:05:00,365.9,365.96,365.34,365.47,9923.0,364.9156,364.9755,364.3571,364.4868,9923.0
2018-07-27 14:10:00,365.45,365.55,365.32,365.44,3270.0,364.4668,364.5666,364.3372,364.4569,3270.0
2018-07-27 14:15:00,365.57,365.95,365.15,365.5,8000.0,364.5865,364.9655,364.1676,364.5167,8000.0
2018-07-27 14:20:00,365.3,365.71,365.15,365.42,12682.0,364.3172,364.7261,364.1676,364.4369,12682.0
2018-07-27 14:25:00,365.34,365.34,364.64,365.17,6066.0,364.3571,364.3571,363.659,364.1876,6066.0
2018-07-27 14:30:00,365.22,365.81,365.01,365.57,6800.0,364.2375,364.8259,364.028,364.5865,6800.0
2018-07-27 14:35:00,365.56,365.57,364.9,364.9,2821.0,364.5765,364.5865,363.9183,363.9183,2821.0
2018-07-27 14:40:00,364.91,365.61,364.88,365.26,6436.0,363.9283,364.6264,363.8984,364.2774,6436.0
2018-07-27 14:45:00,365.11,365.15,364.42,364.42,5240.0,364.1278,364.1676,363.4396,363.4396,5240.0
2018-07-27 14:50:00,364.66,365.31,364.66,365.23,2606.0,363.679,364.3272,363.679,364.2474,2606.0
2018-07-27 14:55:00,365.5,365.53,365.32,365.43,2708.0,364.5167,364.5466,364.3372,364.4469,2708.0
2018-07-27 15:00:00,365.43,365.43,365.43,365.43,0.0,364.4469,364.4469,364.4469,364.4469,0.0
2018-07-27 15:05:00,365.43,365.43,365.43,365.43,0.0,364.4469,364.4469,364.4469,364.4469,0.0
2018-07-27 15:10:00,365.43,365.43,365.43,365.43,0.0,364.4469,364.4469,364.4469,364.4469,0.0
2018-07-27 15:15:00,365.43,365.43,365.43,365.43,0.0,364.4469,364.4469,364.4469,364.4469,0.0
2018-07-27 15:20:00,365.43,365.43,365.43,365.43,0.0,364.4469,364.4469,364.4469,364.4469,0.0
2018-07-27 15:25:00,365.43,365.43,365.43,365.43,0.0,364.4469,364.4469,364.4469,364.4469,0.0
2018-07-27 15:30:00,365.43,365.43,365.43,365.43,0.0,364.4469,364.4469,364.4469,364.4469,0.0
2018-07-27 15:35:00,365.43,365.43,365.43,365.43,0.0,364.4469,364.4469,364.4469,364.4469,0.0
2018-07-27 15:40:00,365.43,365.43,365.43,365.43,0.0,364.4469,364.4469,364.4469,364.4469,0.0
2018-07-27 15:45:00,365.43,365.43,365.43,365.43,0.0,364.4469,364.4469,364.4469,364.4469,0.0
2018-07-27 15:50:00,365.43,365.43,365.43,365.43,0.0,364.4469,364.4469,364.4469,364.4469,0.0
2018-07-27 15:55:00,365.43,365.43,365.43,365.43,0.0,364.4469,364.4469,364.4469,364.4469,0.0
2018-07-30 09:30:00,365.56,372.57,363.16,371.12,27661.0,364.5765,371.5677,362.183,370.1216,27661.0
2018-07-30 09:35:00,370.92,370.92,368.78,369.87,4700.0,369.9221,369.9221,367.7879,368.875,4700.0
2018-07-30 09:40:00,369.16,369.29,367.7,368.23,5282.0,368.1669,368.2965,366.7108,367.2394,5282.0
2018-07-30 09:45:00,367.83,369.42,367.55,368.96,2896.0,366.8404,368.4262,366.5612,367.9674,2896.0
2018-07-30 09:50:00,369.12,371.18,369.12,371.15,4481.0,368.127,370.1814,368.127,370.1515,4481.0
2018-07-30 09:55:00,371.11,371.36,370.34,370.93,4669.0,370.1116,370.3609,369.3437,369.9321,4669.0
2018-07-30 10:00:00,370.59,370.88,369.86,369.87,5250.0,369.593,369.8822,368.865,368.875,5250.0
2018-07-30 10:05:00,369.98,370.31,369.41,369.43,3431.0,368.9847,369.3138,368.4162,368.4361,3431.0
2018-07-30 10:10:00,369.26,369.67,367.73,367.73,4010.0,368.2666,368.6755,366.7407,366.7407,4010.0
2018-07-30 10:15:00,367.66,368.26,367.3,367.51,7688.0,366.6709,367.2693,366.3119,366.5213,7688.0
2018-07-30 10:20:00,367.93,369.36,367.93,368.82,9826.0,366.9402,368.3663,366.9402,367.8278,9826.0
2018-07-30 10:25:00,369.07,369.57,368.98,369.53,3730.0,368.0771,368.5758,367.9873,368.5359,3730.0
2018-07-30 10:30:00,369.56,370.4,369.1,370.31,5417.0,368.5658,369.4035,368.107,369.3138,5417.0
2018-07-30 10:35:00,370.17,370.3,369.75,370.03,2800.0,369.1741,369.3038,368.7553,369.0345,2800.0
2018-07-30 10:40:00,370.13,370.99,369.9,370.99,4000.0,369.1343,369.9919,368.9049,369.9919,4000.0
2018-07-30 10:45:00,370.94,372.86,370.94,371.96,46471.0,369.9421,371.8569,369.9421,370.9593,46471.0
2018-07-30 10:50:00,371.73,371.94,371.11,371.78,8440.0,370.7299,370.9394,370.1116,370.7798,8440.0
2018-07-30 10:55:00,371.79,372.1,369.86,369.86,19089.0,370.7898,371.099,368.865,368.865,19089.0
2018-07-30 11:00:00,369.98,369.99,369.44,369.44,2832.0,368.9847,368.9946,368.4461,368.4461,2832.0
2018-07-30 11:05:00,369.78,371.2,369.78,371.02,3192.0,368.7852,370.2014,368.7852,370.0219,3192.0
2018-07-30 11:10:00,371.05,371.37,370.33,370.45,3530.0,370.0518,370.3709,369.3337,369.4534,3530.0
2018-07-30 11:15:00,370.38,371.24,370.3,371.24,6282.0,369.3836,370.2413,369.3038,370.2413,6282.0
2018-07-30 11:20:00,371.19,371.43,370.81,370.81,3195.0,370.1914,370.4308,369.8124,369.8124,3195.0
2018-07-30 11:25:00,370.88,370.99,370.27,370.41,5990.0,369.8822,369.9919,369.2739,369.4135,5990.0
2018-07-30 11:30:00,370.76,371.18,370.49,371.18,10645.0,369.7626,370.1814,369.4933,370.1814,10645.0
2018-07-30 11:35:00,371.15,371.15,370.56,370.56,1900.0,370.1515,370.1515,369.5631,369.5631,1900.0
2018-07-30 11:40:00,370.62,370.77,370.33,370.38,1445.0,369.6229,369.7725,369.3337,369.3836,1445.0
2018-07-30 11:45:00,370.46,370.92,370.45,370.9,2414.0,369.4634,369.9221,369.4534,369.9022,2414.0
2018-07-30 11:50:00,370.8,370.8,370.61,370.77,7600.0,369.8024,369.8024,369.613,369.7725,7600.0
2018-07-30 11:55:00,370.84,371.57,370.84,371.57,3450.0,369.8423,370.5704,369.8423,370.5704,3450.0
2018-07-30 12:00:00,371.4,371.46,370.76,371.22,4363.0,370.4008,370.4607,369.7626,370.2213,4363.0
2018-07-30 12:05:00,371.3,371.32,370.77,370.82,1300.0,370.3011,370.321,369.7725,369.8224,1300.0
2018-07-30 12:10:00,370.61,370.61,370.38,370.38,500.0,369.613,369.613,369.3836,369.3836,500.0
2018-07-30 12:15:00,370.76,371.33,370.73,371.26,2600.0,369.7626,370.331,369.7326,370.2612,2600.0
2018-07-30 12:20:00,371.2,372.14,371.2,372.14,3480.0,370.2014,371.1388,370.2014,371.1388,3480.0
2018-07-30 12:25:00,372.03,372.16,371.91,371.91,2209.0,371.0291,371.1588,370.9095,370.9095,2209.0
2018-07-30 12:30:00,371.88,371.97,371.69,371.79,1828.0,370.8795,370.9693,370.6901,370.7898,1828.0
2018-07-30 12:35:00,371.72,372.07,371.65,372.06,700.0,370.72,371.069,370.6502,371.0591,700.0
2018-07-30 12:40:00,372.26,373.11,372.26,373.03,3357.0,371.2585,372.1062,371.2585,372.0264,3357.0
2018-07-30 12:45:00,373.12,373.58,373.02,373.5,4998.0,372.1162,372.575,372.0165,372.4952,4998.0
2018-07-30 12:50:00,373.5,373.96,373.45,373.82,3244.0,372.4952,372.9539,372.4453,372.8143,3244.0
2018-07-30 12:55:00,373.82,374.34,373.69,374.34,2322.0,372.8143,373.3329,372.6847,373.3329,2322.0
2018-07-30 13:00:00,374.41,374.94,374.04,374.04,5780.0,373.4027,373.9313,373.0337,373.0337,5780.0
2018-07-30 13:05:00,373.99,374.66,373.99,374.66,3351.0,372.9839,373.6521,372.9839,373.6521,3351.0
2018-07-30 13:10:00,374.71,375.76,374.29,374.84,9108.0,373.7019,374.7491,373.2831,373.8316,9108.0
2018-07-30 13:15:00,374.58,374.91,374.4,374.4,1400.0,373.5723,373.9014,373.3928,373.3928,1400.0
2018-07-30 13:20:00,374.47,374.79,374.2,374.78,1650.0,373.4626,373.7817,373.1933,373.7717,1650.0
2018-07-30 13:25:00,374.94,374.97,374.17,374.19,2470.0,373.9313,373.9612,373.1634,373.1833,2470.0
2018-07-30 13:30:00,374.12,374.63,374.12,374.28,15400.0,373.1135,373.6221,373.1135,373.2731,15400.0
2018-07-30 13:35:00,374.27,374.39,372.97,372.97,2350.0,373.2631,373.3828,371.9666,371.9666,2350.0
2018-07-30 13:40:00,373.11,373.75,372.7,373.58,5568.0,372.1062,372.7445,371.6973,372.575,5568.0
2018-07-30 13:45:00,373.48,373.74,373.33,373.41,1200.0,372.4752,372.7345,372.3256,372.4054,1200.0
2018-07-30 13:50:00,373.34,373.75,373.15,373.31,3400.0,372.3356,372.7445,372.1461,372.3057,3400.0
2018-07-30 13:55:00,373.3,373.3,372.88,373.24,1600.0,372.2957,372.2957,371.8769,372.2359,1600.0
2018-07-30 14:00:00,373.3,373.58,373.11,373.11,2707.0,372.2957,372.575,372.1062,372.1062,2707.0
2018-07-30 14:05:00,373.03,373.39,372.93,372.93,3336.0,372.0264,372.3855,371.9267,371.9267,3336.0
2018-07-30 14:10:00,373.08,373.25,372.93,373.04,4295.0,372.0763,372.2459,371.9267,372.0364,4295.0
2018-07-30 14:15:00,373.19,373.24,372.88,372.88,5370.0,372.186,372.2359,371.8769,371.8769,5370.0
2018-07-30 14:20:00,372.64,372.64,371.76,371.76,5805.0,371.6375,371.6375,370.7599,370.7599,5805.0
2018-07-30 14:25:00,371.91,371.91,371.4,371.48,1500.0,370.9095,370.9095,370.4008,370.4806,1500.0
2018-07-30 14:30:00,371.4,371.4,370.77,371.01,2100.0,370.4008,370.4008,369.7725,370.0119,2100.0
2018-07-30 14:35:00,371.2,371.55,370.81,371.0,3829.0,370.2014,370.5504,369.8124,370.0019,3829.0
2018-07-30 14:40:00,371.12,371.53,371.12,371.37,1600.0,370.1216,370.5305,370.1216,370.3709,1600.0
2018-07-30 14:45:00,371.39,371.63,371.36,371.48,1500.0,370.3909,370.6302,370.3609,370.4806,1500.0
2018-07-30 14:50:00,371.74,371.85,371.42,371.43,2400.0,370.7399,370.8496,370.4208,370.4308,2400.0
2018-07-30 14:55:00,371.49,371.65,371.17,371.43,3915.0,370.4906,370.6502,370.1715,370.4308,3915.0
2018-07-30 15:00:00,371.55,371.76,371.5,371.5,1361.0,370.5504,370.7599,370.5006,370.5006,1361.0
2018-07-30 15:05:00,371.55,371.69,371.27,371.27,4338.0,370.5504,370.6901,370.2712,370.2712,4338.0
2018-07-30 15:10:00,371.24,371.24,370.82,370.85,7513.0,370.2413,370.2413,369.8224,369.8523,7513.0
2018-07-30 15:15:00,370.89,371.49,370.89,371.47,5881.0,369.8922,370.4906,369.8922,370.4706,5881.0
2018-07-30 15:20:00,371.47,372.21,371.47,372.07,8510.0,370.4706,371.2087,370.4706,371.069,8510.0
2018-07-30 15:25:00,372.16,372.96,372.12,372.96,2600.0,371.1588,371.9566,371.1189,371.9566,2600.0
2018-07-30 15:30:00,372.97,373.5,372.93,373.48,7237.0,371.9666,372.4952,371.9267,372.4752,7237.0
2018-07-30 15:35:00,373.54,373.75,372.71,372.71,4683.0,372.5351,372.7445,371.7073,371.7073,4683.0
2018-07-30 15:40:00,372.72,372.83,372.51,372.55,4262.0,371.7173,371.827,371.5078,371.5477,4262.0
2018-07-30 15:45:00,372.48,372.51,372.19,372.29,8327.0,371.4779,371.5078,371.1887,371.2884,8327.0
2018-07-30 15:50:00,372.3,372.58,371.6,372.15,11698.0,371.2984,371.5777,370.6003,371.1488,11698.0
2018-07-30 15:55:00,372.12,372.17,371.16,371.51,43532.0,371.1189,371.1688,370.1615,370.5105,43532.0
2018-07-31 09:30:00,372.64,374.99,367.44,367.58,16768.0,371.6375,373.9812,366.4515,366.5911,16768.0
2018-07-31 09:35:00,367.56,368.23,365.44,366.29,11854.0,366.5712,367.2394,364.4569,365.3046,11854.0
2018-07-31 09:40:00,365.93,369.29,365.88,368.83,12571.0,364.9456,368.2965,364.8957,367.8377,12571.0
2018-07-31 09:45:00,368.84,370.85,368.72,370.15,10143.0,367.8477,369.8523,367.728,369.1542,10143.0
2018-07-31 09:50:00,370.19,371.2,369.63,370.73,9813.0,369.1941,370.2014,368.6356,369.7326,9813.0
2018-07-31 09:55:00,370.59,370.8,369.91,369.92,7392.0,369.593,369.8024,368.9148,368.9248,7392.0
2018-07-31 10:00:00,369.69,370.49,369.33,370.41,4508.0,368.6954,369.4933,368.3364,369.4135,4508.0
2018-07-31 10:05:00,370.68,372.3,370.41,371.36,6379.0,369.6828,371.2984,369.4135,370.3609,6379.0
2018-07-31 10:10:00,371.25,371.53,371.01,371.35,1500.0,370.2512,370.5305,370.0119,370.351,1500.0
2018-07-31 10:15:00,371.12,371.7,371.11,371.54,5623.0,370.1216,370.7,370.1116,370.5405,5623.0
2018-07-31 10:20:00,371.47,372.77,371.47,372.64,2400.0,370.4706,371.7671,370.4706,371.6375,2400.0
2018-07-31 10:25:00,372.68,373.47,371.59,371.59,2726.0,371.6774,372.4653,370.5903,370.5903,2726.0
2018-07-31 10:30:00,371.82,371.82,370.3,370.69,8200.0,370.8197,370.8197,369.3038,369.6927,8200.0
2018-07-31 10:35:00,370.69,371.31,370.02,370.27,9827.0,369.6927,370.3111,369.0245,369.2739,9827.0
2018-07-31 10:40:00,370.17,371.14,370.17,371.14,16226.0,369.1741,370.1415,369.1741,370.1415,16226.0
2018-07-31 10:45:00,371.29,371.48,370.87,371.26,14984.0,370.2911,370.4806,369.8723,370.2612,14984.0
2018-07-31 10:50:00,371.39,372.13,371.39,372.04,16372.0,370.3909,371.1289,370.3909,371.0391,16372.0
2018-07-31 10:55:00,372.52,373.01,372.45,372.63,3742.0,371.5178,372.0065,371.448,371.6275,3742.0
2018-07-31 11:00:00,372.75,374.85,372.74,374.26,9667.0,371.7472,373.8416,371.7372,373.2531,9667.0
2018-07-31 11:05:00,374.33,374.54,373.82,374.48,4506.0,373.323,373.5324,372.8143,373.4725,4506.0
2018-07-31 11:10:00,374.64,375.0,373.69,373.69,8170.0,373.6321,373.9911,372.6847,372.6847,8170.0
2018-07-31 11:15:00,373.68,373.86,372.88,372.88,3702.0,372.6747,372.8542,371.8769,371.8769,3702.0
2018-07-31 11:20:00,372.73,372.73,372.47,372.58,1600.0,371.7273,371.7273,371.468,371.5777,1600.0
2018-07-31 11:25:00,372.4,372.61,372.32,372.61,2000.0,371.3981,371.6076,371.3184,371.6076,2000.0
2018-07-31 11:30:00,372.41,372.78,372.16,372.64,4876.0,371.4081,371.7771,371.1588,371.6375,4876.0
2018-07-31 11:35:00,372.67,372.68,370.01,371.14,6691.0,371.6674,371.6774,369.0146,370.1415,6691.0
2018-07-31 11:40:00,370.92,371.99,370.91,371.98,3425.0,369.9221,370.9892,369.9122,370.9793,3425.0
2018-07-31 11:45:00,372.2,372.2,371.01,371.26,7300.0,371.1987,371.1987,370.0119,370.2612,7300.0
2018-07-31 11:50:00,371.04,371.41,371.0,371.16,12220.0,370.0418,370.4108,370.0019,370.1615,12220.0
2018-07-31 11:55:00,371.22,371.27,370.85,370.85,1545.0,370.2213,370.2712,369.8523,369.8523,1545.0
2018-07-31 12:00:00,370.99,371.41,370.98,371.06,4150.0,369.9919,370.4108,369.982,370.0617,4150.0
2018-07-31 12:05:00,371.14,371.49,370.91,371.11,9309.0,370.1415,370.4906,369.9122,370.1116,9309.0
2018-07-31 12:10:00,370.96,370.96,370.29,370.45,4000.0,369.962,369.962,369.2938,369.4534,4000.0
2018-07-31 12:15:00,370.57,370.84,370.57,370.62,1200.0,369.5731,369.8423,369.5731,369.6229,1200.0
2018-07-31 12:20:00,370.62,370.98,370.62,370.88,1970.0,369.6229,369.982,369.6229,369.8822,1970.0
2018-07-31 12:25:00,370.8,370.84,370.58,370.66,1400.0,369.8024,369.8423,369.583,369.6628,1400.0
2018-07-31 12:30:00,370.75,370.76,370.32,370.59,6995.0,369.7526,369.7626,369.3237,369.593,6995.0
2018-07-31 12:35:00,370.49,370.49,370.09,370.25,2702.0,369.4933,369.4933,369.0944,369.2539,2702.0
2018-07-31 12:40:00,370.12,370.12,369.68,369.84,5102.0,369.1243,369.1243,368.6855,368.845,5102.0
2018-07-31 12:45:00,369.86,369.86,369.38,369.76,4900.0,368.865,368.865,368.3863,368.7652,4900.0
2018-07-31 12:50:00,370.0,370.15,369.88,369.88,1100.0,369.0046,369.1542,368.8849,368.8849,1100.0
2018-07-31 12:55:00,369.9,370.04,369.13,369.14,4324.0,368.9049,369.0445,368.1369,368.1469,4324.0
2018-07-31 13:00:00,369.32,370.24,369.26,370.03,4300.0,368.3264,369.244,368.2666,369.0345,4300.0
2018-07-31 13:05:00,369.92,369.92,368.34,368.89,5400.0,368.9248,368.9248,367.3491,367.8976,5400.0
2018-07-31 13:10:00,368.86,369.43,368.86,369.05,12900.0,367.8677,368.4361,367.8677,368.0572,12900.0
2018-07-31 13:15:00,369.06,369.69,369.03,369.69,1100.0,368.0671,368.6954,368.0372,368.6954,1100.0
2018-07-31 13:20:00,369.9,369.9,368.74,368.82,4800.0,368.9049,368.9049,367.748,367.8278,4800.0
2018-07-31 13:25:00,368.93,368.93,368.54,368.55,1547.0,367.9375,367.9375,367.5485,367.5585,1547.0
2018-07-31 13:30:00,368.67,368.67,367.13,367.87,8019.0,367.6782,367.6782,366.1423,366.8803,8019.0
2018-07-31 13:35:00,367.86,368.05,367.86,368.05,700.0,366.8704,367.0598,366.8704,367.0598,700.0
2018-07-31 13:40:00,368.21,368.29,368.0,368.19,700.0,367.2194,367.2992,367.01,367.1995,700.0
2018-07-31 13:45:00,368.34,368.4,368.08,368.34,3600.0,367.3491,367.4089,367.0898,367.3491,3600.0
2018-07-31 13:50:00,368.23,368.5,368.12,368.5,1300.0,367.2394,367.5086,367.1297,367.5086,1300.0
2018-07-31 13:55:00,368.3,368.3,368.02,368.13,3775.0,367.3092,367.3092,367.0299,367.1396,3775.0
2018-07-31 14:00:00,368.08,368.09,366.67,366.88,9464.0,367.0898,367.0997,365.6836,365.893,9464.0
2018-07-31 14:05:00,367.01,367.19,366.51,366.64,5555.0,366.0226,366.2022,365.524,365.6536,5555.0
2018-07-31 14:10:00,366.86,367.01,366.61,366.61,3940.0,365.873,366.0226,365.6237,365.6237,3940.0
2018-07-31 14:15:00,366.63,367.11,366.51,366.77,2400.0,365.6437,366.1224,365.524,365.7833,2400.0
2018-07-31 14:20:00,366.73,366.92,366.48,366.71,6982.0,365.7434,365.9329,365.4941,365.7235,6982.0
2018-07-31 14:25:00,366.73,367.32,366.49,367.31,6934.0,365.7434,366.3318,365.504,366.3218,6934.0
2018-07-31 14:30:00,367.32,368.3,367.32,367.88,7950.0,366.3318,367.3092,366.3318,366.8903,7950.0
2018-07-31 14:35:00,367.8,368.75,367.8,368.63,3528.0,366.8105,367.758,366.8105,367.6383,3528.0
2018-07-31 14:40:00,368.62,369.14,368.47,369.08,8483.0,367.6283,368.1469,367.4787,368.0871,8483.0
2018-07-31 14:45:00,369.07,369.07,368.0,368.07,13022.0,368.0771,368.0771,367.01,367.0798,13022.0
2018-07-31 14:50:00,368.06,368.44,367.74,367.83,10518.0,367.0698,367.4488,366.7507,366.8404,10518.0
2018-07-31 14:55:00,368.15,368.59,367.53,368.4,11896.0,367.1596,367.5984,366.5412,367.4089,11896.0
2018-07-31 15:00:00,368.44,369.08,368.43,368.83,5845.0,367.4488,368.0871,367.4388,367.8377,5845.0
2018-07-31 15:05:00,368.83,369.63,368.67,369.56,27140.0,367.8377,368.6356,367.6782,368.5658,27140.0
2018-07-31 15:10:00,369.58,369.63,369.36,369.48,3120.0,368.5857,368.6356,368.3663,368.486,3120.0
2018-07-31 15:15:00,369.35,369.44,368.78,368.87,3860.0,368.3563,368.4461,367.7879,367.8776,3860.0
2018-07-31 15:20:00,368.85,370.13,368.57,370.13,17700.0,367.8577,369.1343,367.5784,369.1343,17700.0
2018-07-31 15:25:00,370.16,370.27,369.27,369.37,8450.0,369.1642,369.2739,368.2766,368.3763,8450.0
2018-07-31 15:30:00,369.36,369.39,368.67,368.67,6190.0,368.3663,368.3962,367.6782,367.6782,6190.0
2018-07-31 15:35:00,368.83,368.83,368.41,368.42,4510.0,367.8377,367.8377,367.4189,367.4289,4510.0
2018-07-31 15:40:00,368.47,368.54,368.01,368.29,10759.0,367.4787,367.5485,367.02,367.2992,10759.0
2018-07-31 15:45:00,368.29,368.5,367.27,367.41,14310.0,367.2992,367.5086,366.2819,366.4216,14310.0
2018-07-31 15:50:00,367.6,368.27,367.48,368.12,15909.0,366.6111,367.2793,366.4914,367.1297,15909.0
2018-07-31 15:55:00,367.95,368.18,366.96,368.02,103397.0,366.9601,367.1895,365.9728,367.0299,103397.0
2018-08-01 09:30:00,366.74,367.19,365.82,367.02,7472.0,365.7534,366.2022,364.8358,366.0326,7472.0
2018-08-01 09:35:00,367.71,367.85,367.02,367.76,6450.0,366.7208,366.8604,366.0326,366.7706,6450.0
2018-08-01 09:40:00,367.38,368.37,367.25,368.37,9812.0,366.3916,367.379,366.262,367.379,9812.0
2018-08-01 09:45:00,367.84,368.2,367.37,367.56,6848.0,366.8504,367.2094,366.3817,366.5712,6848.0
2018-08-01 09:50:00,367.76,368.98,367.25,368.43,8517.0,366.7706,367.9873,366.262,367.4388,8517.0
2018-08-01 09:55:00,368.22,369.74,367.82,369.02,7179.0,367.2294,368.7453,366.8305,368.0272,7179.0
2018-08-01 10:00:00,368.99,369.2,368.55,368.56,2200.0,367.9973,368.2068,367.5585,367.5685,2200.0
2018-08-01 10:05:00,368.93,370.5,368.93,370.49,4434.0,367.9375,369.5033,367.9375,369.4933,4434.0
2018-08-01 10:10:00,370.4,371.0,370.4,370.92,3850.0,369.4035,370.0019,369.4035,369.9221,3850.0
2018-08-01 10:15:00,370.92,370.99,370.29,370.93,4021.0,369.9221,369.9919,369.2938,369.9321,4021.0
2018-08-01 10:20:00,370.93,373.01,370.9,372.97,20212.0,369.9321,372.0065,369.9022,371.9666,20212.0
2018-08-01 10:25:00,372.73,372.98,372.38,372.67,4064.0,371.7273,371.9766,371.3782,371.6674,4064.0
2018-08-01 10:30:00,372.44,372.56,372.02,372.02,1750.0,371.438,371.5577,371.0192,371.0192,1750.0
2018-08-01 10:35:00,372.43,373.22,372.05,372.25,11840.0,371.4281,372.2159,371.0491,371.2485,11840.0
2018-08-01 10:40:00,371.91,372.02,371.42,371.53,2100.0,370.9095,371.0192,370.4208,370.5305,2100.0
2018-08-01 10:45:00,371.26,371.73,370.92,371.22,2790.0,370.2612,370.7299,369.9221,370.2213,2790.0
2018-08-01 10:50:00,371.33,371.43,371.03,371.04,1444.0,370.331,370.4308,370.0318,370.0418,1444.0
2018-08-01 10:55:00,370.85,370.89,370.52,370.74,1400.0,369.8523,369.8922,369.5232,369.7426,1400.0
2018-08-01 11:00:00,370.73,371.23,370.73,371.23,4400.0,369.7326,370.2313,369.7326,370.2313,4400.0
2018-08-01 11:05:00,371.11,371.71,370.87,371.25,5244.0,370.1116,370.71,369.8723,370.2512,5244.0
2018-08-01 11:10:00,371.24,371.24,370.0,370.51,3385.0,370.2413,370.2413,369.0046,369.5132,3385.0
2018-08-01 11:15:00,370.58,371.12,370.58,370.84,1800.0,369.583,370.1216,369.583,369.8423,1800.0
2018-08-01 11:20:00,370.75,370.9,370.73,370.74,500.0,369.7526,369.9022,369.7326,369.7426,500.0
2018-08-01 11:25:00,370.74,370.87,370.55,370.71,2000.0,369.7426,369.8723,369.5531,369.7127,2000.0
2018-08-01 11:30:00,370.71,370.9,370.54,370.57,3808.0,369.7127,369.9022,369.5431,369.5731,3808.0
2018-08-01 11:35:00,370.56,371.07,370.56,370.87,2100.0,369.5631,370.0717,369.5631,369.8723,2100.0
2018-08-01 11:40:00,370.86,371.4,370.81,371.37,4685.0,369.8623,370.4008,369.8124,370.3709,4685.0
2018-08-01 11:45:00,371.43,371.45,371.27,371.33,1111.0,370.4308,370.4507,370.2712,370.331,1111.0
2018-08-01 11:50:00,371.24,371.24,370.57,370.69,3500.0,370.2413,370.2413,369.5731,369.6927,3500.0
2018-08-01 11:55:00,370.47,370.88,370.22,370.34,6293.0,369.4733,369.8822,369.224,369.3437,6293.0
2018-08-01 12:00:00,370.38,370.6,370.14,370.23,2681.0,369.3836,369.603,369.1442,369.234,2681.0
2018-08-01 12:05:00,370.31,370.41,369.93,370.34,3521.0,369.3138,369.4135,368.9348,369.3437,3521.0
2018-08-01 12:10:00,370.34,370.4,370.21,370.38,1875.0,369.3437,369.4035,369.214,369.3836,1875.0
2018-08-01 12:15:00,370.39,370.57,370.38,370.44,1370.0,369.3936,369.5731,369.3836,369.4434,1370.0
2018-08-01 12:20:00,370.6,371.0,370.17,370.18,2874.0,369.603,370.0019,369.1741,369.1841,2874.0
2018-08-01 12:25:00,370.18,370.46,370.05,370.39,1000.0,369.1841,369.4634,369.0545,369.3936,1000.0
2018-08-01 12:30:00,370.17,370.31,369.98,370.16,2760.0,369.1741,369.3138,368.9847,369.1642,2760.0
2018-08-01 12:35:00,370.16,370.16,369.99,370.0,1787.0,369.1642,369.1642,368.9946,369.0046,1787.0
2018-08-01 12:40:00,370.05,370.87,370.03,370.79,5544.0,369.0545,369.8723,369.0345,369.7925,5544.0
2018-08-01 12:45:00,370.59,370.93,370.59,370.81,900.0,369.593,369.9321,369.593,369.8124,900.0
2018-08-01 12:50:00,370.81,370.82,370.27,370.37,33148.0,369.8124,369.8224,369.2739,369.3736,33148.0
2018-08-01 12:55:00,370.41,370.99,370.25,370.65,12327.0,369.4135,369.9919,369.2539,369.6529,12327.0
2018-08-01 13:00:00,370.6,370.85,370.5,370.61,2373.0,369.603,369.8523,369.5033,369.613,2373.0
2018-08-01 13:05:00,370.6,370.73,370.45,370.73,1300.0,369.603,369.7326,369.4534,369.7326,1300.0
2018-08-01 13:10:00,370.72,370.73,370.32,370.32,500.0,369.7227,369.7326,369.3237,369.3237,500.0
2018-08-01 13:15:00,370.3,370.47,370.29,370.44,600.0,369.3038,369.4733,369.2938,369.4434,600.0
2018-08-01 13:20:00,370.45,370.6,370.37,370.39,2100.0,369.4534,369.603,369.3736,369.3936,2100.0
2018-08-01 13:25:00,370.24,370.39,369.89,369.89,1700.0,369.244,369.3936,368.8949,368.8949,1700.0
2018-08-01 13:30:00,370.02,370.29,369.8,370.0,4600.0,369.0245,369.2938,368.8051,369.0046,4600.0
2018-08-01 13:35:00,370.0,370.56,370.0,370.56,1400.0,369.0046,369.5631,369.0046,369.5631,1400.0
2018-08-01 13:40:00,370.36,370.41,370.2,370.28,900.0,369.3636,369.4135,369.2041,369.2838,900.0
2018-08-01 13:45:00,370.28,370.49,369.91,369.91,2000.0,369.2838,369.4933,368.9148,368.9148,2000.0
2018-08-01 13:50:00,370.08,370.13,369.8,369.8,1177.0,369.0844,369.1343,368.8051,368.8051,1177.0
2018-08-01 13:55:00,369.95,370.07,368.87,369.49,6200.0,368.9547,369.0744,367.8776,368.496,6200.0
2018-08-01 14:00:00,369.42,370.05,369.42,369.75,1612.0,368.4262,369.0545,368.4262,368.7553,1612.0
2018-08-01 14:05:00,369.53,369.86,369.36,369.86,3900.0,368.5359,368.865,368.3663,368.865,3900.0
2018-08-01 14:10:00,369.75,370.24,369.26,370.24,4781.0,368.7553,369.244,368.2666,369.244,4781.0
2018-08-01 14:15:00,370.24,371.09,370.09,371.09,3705.0,369.244,370.0917,369.0944,370.0917,3705.0
2018-08-01 14:20:00,371.27,371.27,370.6,371.22,4860.0,370.2712,370.2712,369.603,370.2213,4860.0
2018-08-01 14:25:00,371.4,372.29,371.4,372.09,1760.0,370.4008,371.2884,370.4008,371.089,1760.0
2018-08-01 14:30:00,372.25,372.42,371.91,372.03,6216.0,371.2485,371.4181,370.9095,371.0291,6216.0
2018-08-01 14:35:00,371.75,372.1,371.51,371.51,2857.0,370.7499,371.099,370.5105,370.5105,2857.0
2018-08-01 14:40:00,371.63,371.75,371.19,371.19,3660.0,370.6302,370.7499,370.1914,370.1914,3660.0
2018-08-01 14:45:00,371.13,371.9,371.08,371.9,3974.0,370.1316,370.8995,370.0817,370.8995,3974.0
2018-08-01 14:50:00,371.74,372.25,371.5,371.5,3648.0,370.7399,371.2485,370.5006,370.5006,3648.0
2018-08-01 14:55:00,371.61,371.77,371.35,371.63,3400.0,370.6103,370.7698,370.351,370.6302,3400.0
2018-08-01 15:00:00,371.48,371.96,371.47,371.8,3400.0,370.4806,370.9593,370.4706,370.7998,3400.0
2018-08-01 15:05:00,371.68,371.93,371.65,371.79,2300.0,370.6801,370.9294,370.6502,370.7898,2300.0
2018-08-01 15:10:00,371.93,372.05,371.65,371.92,5211.0,370.9294,371.0491,370.6502,370.9194,5211.0
2018-08-01 15:15:00,372.05,372.09,371.04,371.04,9104.0,371.0491,371.089,370.0418,370.0418,9104.0
2018-08-01 15:20:00,371.18,371.33,370.81,370.95,7058.0,370.1814,370.331,369.8124,369.952,7058.0
2018-08-01 15:25:00,371.11,371.23,370.66,370.66,5148.0,370.1116,370.2313,369.6628,369.6628,5148.0
2018-08-01 15:30:00,370.49,370.77,370.06,370.26,4600.0,369.4933,369.7725,369.0644,369.2639,4600.0
2018-08-01 15:35:00,370.16,370.57,370.16,370.37,4330.0,369.1642,369.5731,369.1642,369.3736,4330.0
2018-08-01 15:40:00,370.5,370.84,370.4,370.84,4162.0,369.5033,369.8423,369.4035,369.8423,4162.0
2018-08-01 15:45:00,370.77,370.99,370.08,370.63,10908.0,369.7725,369.9919,369.0844,369.6329,10908.0
2018-08-01 15:50:00,370.49,371.5,370.49,370.9,22262.0,369.4933,370.5006,369.4933,369.9022,22262.0
2018-08-01 15:55:00,370.91,371.85,369.5,370.98,42716.0,369.9122,370.8496,368.5059,369.982,42716.0
2018-08-02 09:30:00,372.48,382.43,367.51,378.69,103750.0,371.4779,381.4012,366.5213,377.6712,103750.0
2018-08-02 09:35:00,378.66,382.0,376.69,382.0,35109.0,377.6413,380.9723,375.6766,380.9723,35109.0
2018-08-02 09:40:00,381.91,384.71,380.62,382.71,42221.0,380.8826,383.675,379.596,381.6804,42221.0
2018-08-02 09:45:00,382.8,383.96,379.27,380.1,30678.0,381.7702,382.927,378.2497,379.0774,30678.0
2018-08-02 09:50:00,379.86,380.67,378.64,380.19,27854.0,378.8381,379.6459,377.6214,379.1672,27854.0
2018-08-02 09:55:00,380.19,381.99,379.54,380.1,29018.0,379.1672,380.9623,378.5189,379.0774,29018.0
2018-08-02 10:00:00,379.87,386.22,379.87,385.99,56832.0,378.848,385.181,378.848,384.9516,56832.0
2018-08-02 10:05:00,385.84,392.73,385.26,388.8,49363.0,384.802,391.6735,384.2235,387.754,49363.0
2018-08-02 10:10:00,388.69,391.58,386.96,390.99,52101.0,387.6443,390.5265,385.919,389.9381,52101.0
2018-08-02 10:15:00,391.59,394.9,390.02,394.83,76530.0,390.5365,393.8376,388.9707,393.7678,76530.0
2018-08-02 10:20:00,394.51,396.95,393.22,396.79,37248.0,393.4487,395.8821,392.1621,395.7225,37248.0
2018-08-02 10:25:00,396.14,398.23,394.12,394.48,38048.0,395.0743,397.1587,393.0597,393.4187,38048.0
2018-08-02 10:30:00,395.55,395.69,392.46,393.51,56546.0,394.4859,394.6255,391.4042,392.4514,56546.0
2018-08-02 10:35:00,393.95,395.18,392.04,395.14,25472.0,392.8902,394.1169,390.9853,394.077,25472.0
2018-08-02 10:40:00,395.56,398.0,395.0,397.68,34105.0,394.4958,396.9293,393.9373,396.6101,34105.0
2018-08-02 10:45:00,398.0,398.05,395.65,397.47,34130.0,396.9293,396.9791,394.5856,396.4007,34130.0
2018-08-02 10:50:00,397.48,397.78,394.12,395.44,16769.0,396.4107,396.7099,393.0597,394.3762,16769.0
2018-08-02 10:55:00,395.25,396.65,394.06,396.65,15043.0,394.1867,395.5829,392.9999,395.5829,15043.0
2018-08-02 11:00:00,396.36,396.61,395.03,396.31,19106.0,395.2937,395.543,393.9673,395.2438,19106.0
2018-08-02 11:05:00,396.24,399.0,396.12,398.98,25410.0,395.174,397.9266,395.0543,397.9066,25410.0
2018-08-02 11:10:00,398.33,399.17,394.8,395.87,23684.0,397.2584,398.0961,393.7379,394.805,23684.0
2018-08-02 11:15:00,395.9,396.23,394.5,395.16,16187.0,394.8349,395.164,393.4387,394.0969,16187.0
2018-08-02 11:20:00,395.48,396.75,392.19,393.0,18454.0,394.4161,395.6826,391.1349,391.9427,18454.0
2018-08-02 11:25:00,393.46,394.91,391.5,393.13,11167.0,392.4015,393.8476,390.4468,392.0724,11167.0
2018-08-02 11:30:00,393.71,394.05,392.3,393.0,9944.0,392.6508,392.9899,391.2446,391.9427,9944.0
2018-08-02 11:35:00,393.22,394.19,392.73,393.3,15973.0,392.1621,393.1295,391.6735,392.2419,15973.0
2018-08-02 11:40:00,393.3,393.46,392.67,392.67,9664.0,392.2419,392.4015,391.6136,391.6136,9664.0
2018-08-02 11:45:00,392.9,394.24,392.9,393.9,16586.0,391.843,393.1794,391.843,392.8403,16586.0
2018-08-02 11:50:00,394.0,394.0,392.01,392.35,15101.0,392.94,392.94,390.9554,391.2945,15101.0
2018-08-02 11:55:00,392.7,393.69,392.61,393.5,11946.0,391.6435,392.6309,391.5538,392.4414,11946.0
2018-08-02 12:00:00,393.66,393.76,392.44,392.44,8562.0,392.6009,392.7007,391.3842,391.3842,8562.0
2018-08-02 12:05:00,392.63,393.45,392.55,393.1,7289.0,391.5737,392.3915,391.4939,392.0425,7289.0
2018-08-02 12:10:00,392.97,393.18,392.59,393.18,5167.0,391.9128,392.1222,391.5338,392.1222,5167.0
2018-08-02 12:15:00,393.0,393.15,392.85,393.01,1900.0,391.9427,392.0923,391.7931,391.9527,1900.0
2018-08-02 12:20:00,392.86,394.61,392.84,394.3,11123.0,391.8031,393.5484,391.7832,393.2392,11123.0
2018-08-02 12:25:00,394.45,395.5,394.13,395.5,6484.0,393.3888,394.436,393.0697,394.436,6484.0
2018-08-02 12:30:00,395.28,396.1,395.28,395.91,6886.0,394.2166,395.0344,394.2166,394.8449,6886.0
2018-08-02 12:35:00,395.48,395.74,394.8,394.91,3662.0,394.4161,394.6754,393.7379,393.8476,3662.0
2018-08-02 12:40:00,394.96,395.42,394.71,394.86,5325.0,393.8975,394.3562,393.6481,393.7977,5325.0
2018-08-02 12:45:00,393.97,394.51,393.5,393.5,5699.0,392.9101,393.4487,392.4414,392.4414,5699.0
2018-08-02 12:50:00,393.42,393.59,393.27,393.37,4467.0,392.3616,392.5311,392.212,392.3117,4467.0
2018-08-02 12:55:00,393.6,394.88,393.41,394.83,12520.0,392.5411,393.8177,392.3516,393.7678,12520.0
2018-08-02 13:00:00,394.92,395.0,394.43,394.56,12081.0,393.8576,393.9373,393.3689,393.4985,12081.0
2018-08-02 13:05:00,394.4,394.4,393.48,393.69,3395.0,393.339,393.339,392.4214,392.6309,3395.0
2018-08-02 13:10:00,393.25,393.9,392.68,393.8,37634.0,392.1921,392.8403,391.6236,392.7406,37634.0
2018-08-02 13:15:00,393.8,394.55,393.59,394.37,17539.0,392.7406,393.4886,392.5311,393.309,17539.0
2018-08-02 13:20:00,394.36,395.29,394.02,395.2,25970.0,393.2991,394.2266,392.96,394.1368,25970.0
2018-08-02 13:25:00,395.1,395.37,394.3,394.7,3835.0,394.0371,394.3063,393.2392,393.6382,3835.0
2018-08-02 13:30:00,394.6,395.3,394.6,395.3,4599.0,393.5384,394.2365,393.5384,394.2365,4599.0
2018-08-02 13:35:00,395.16,396.24,395.1,395.7,14473.0,394.0969,395.174,394.0371,394.6355,14473.0
2018-08-02 13:40:00,395.82,395.88,395.41,395.41,2904.0,394.7551,394.815,394.3462,394.3462,2904.0
2018-08-02 13:45:00,395.73,396.18,395.54,396.16,4425.0,394.6654,395.1142,394.4759,395.0942,4425.0
2018-08-02 13:50:00,396.24,397.58,396.11,397.58,7422.0,395.174,396.5104,395.0444,396.5104,7422.0
2018-08-02 13:55:00,397.79,398.12,397.13,397.14,14480.0,396.7198,397.049,396.0616,396.0716,14480.0
2018-08-02 14:00:00,397.1,398.93,397.06,398.81,4599.0,396.0317,397.8568,395.9918,397.7371,4599.0
2018-08-02 14:05:00,398.75,399.0,398.44,398.88,8395.0,397.6773,397.9266,397.3681,397.8069,8395.0
2018-08-02 14:10:00,398.87,398.87,395.32,395.48,6482.0,397.7969,397.7969,394.2565,394.4161,6482.0
2018-08-02 14:15:00,395.5,395.72,395.01,395.63,5974.0,394.436,394.6554,393.9473,394.5656,5974.0
2018-08-02 14:20:00,395.57,396.51,395.5,396.34,2506.0,394.5058,395.4433,394.436,395.2737,2506.0
2018-08-02 14:25:00,396.48,396.95,396.22,396.73,9944.0,395.4134,395.8821,395.1541,395.6627,9944.0
2018-08-02 14:30:00,396.74,397.42,396.29,397.42,12862.0,395.6727,396.3508,395.2239,396.3508,12862.0
2018-08-02 14:35:00,398.0,400.0,398.0,398.81,18125.0,396.9293,398.9239,396.9293,397.7371,18125.0
2018-08-02 14:40:00,398.91,399.95,398.51,398.66,6547.0,397.8368,398.874,397.4379,397.5875,6547.0
2018-08-02 14:45:00,398.87,398.94,397.63,397.92,5654.0,397.7969,397.8667,396.5603,396.8495,5654.0
2018-08-02 14:50:00,397.81,397.81,396.37,396.44,4890.0,396.7398,396.7398,395.3037,395.3735,4890.0
2018-08-02 14:55:00,396.44,398.54,396.26,398.54,10254.0,395.3735,397.4678,395.194,397.4678,10254.0
2018-08-02 15:00:00,398.19,398.19,397.16,397.47,5246.0,397.1188,397.1188,396.0915,396.4007,5246.0
2018-08-02 15:05:00,397.61,398.55,397.61,398.14,9855.0,396.5403,397.4778,396.5403,397.0689,9855.0
2018-08-02 15:10:00,398.52,398.53,397.2,397.87,6880.0,397.4479,397.4578,396.1314,396.7996,6880.0
2018-08-02 15:15:00,398.0,398.74,398.0,398.74,2851.0,396.9293,397.6673,396.9293,397.6673,2851.0
2018-08-02 15:20:00,398.6,399.1,398.43,398.92,5014.0,397.5277,398.0263,397.3581,397.8468,5014.0
2018-08-02 15:25:00,399.1,399.5,398.9,399.5,6333.0,398.0263,398.4252,397.8269,398.4252,6333.0
2018-08-02 15:30:00,399.28,400.0,399.2,399.8,21420.0,398.2058,398.9239,398.126,398.7244,21420.0
2018-08-02 15:35:00,399.74,401.1,399.73,400.91,34933.0,398.6646,400.0209,398.6546,399.8314,34933.0
2018-08-02 15:40:00,401.0,401.5,399.74,399.77,24795.0,399.9212,400.4199,398.6646,398.6945,24795.0
2018-08-02 15:45:00,399.65,400.14,399.15,399.97,24068.0,398.5748,399.0635,398.0762,398.894,24068.0
2018-08-02 15:50:00,399.96,399.96,397.36,397.48,44163.0,398.884,398.884,396.291,396.4107,44163.0
2018-08-02 15:55:00,397.52,398.21,397.0,397.0,58677.0,396.4506,397.1387,395.932,395.932,58677.0
2018-08-03 09:30:00,395.18,397.0,393.14,395.26,41254.0,394.1169,395.932,392.0823,394.1966,41254.0
2018-08-03 09:35:00,395.23,396.83,394.93,396.29,20049.0,394.1667,395.7624,393.8675,395.2239,20049.0
2018-08-03 09:40:00,396.25,396.56,395.04,395.07,9293.0,395.184,395.4931,393.9772,394.0072,9293.0
2018-08-03 09:45:00,394.89,396.77,394.67,395.41,11909.0,393.8276,395.7026,393.6082,394.3462,11909.0
2018-08-03 09:50:00,395.43,395.43,392.89,393.78,26353.0,394.3662,394.3662,391.833,392.7206,26353.0
2018-08-03 09:55:00,393.84,394.48,393.51,394.04,35578.0,392.7805,393.4187,392.4514,392.9799,35578.0
2018-08-03 10:00:00,394.29,395.0,393.73,393.76,9421.0,393.2293,393.9373,392.6708,392.7007,9421.0
2018-08-03 10:05:00,394.03,394.79,393.55,394.76,12277.0,392.97,393.7279,392.4912,393.698,12277.0
2018-08-03 10:10:00,394.86,395.49,394.5,395.28,11984.0,393.7977,394.426,393.4387,394.2166,11984.0
2018-08-03 10:15:00,395.27,396.0,395.0,395.02,11122.0,394.2066,394.9347,393.9373,393.9573,11122.0
2018-08-03 10:20:00,395.02,395.66,395.0,395.27,19600.0,393.9573,394.5956,393.9373,394.2066,19600.0
2018-08-03 10:25:00,395.27,395.82,395.07,395.31,8800.0,394.2066,394.7551,394.0072,394.2465,8800.0
2018-08-03 10:30:00,395.5,396.94,395.08,396.94,5659.0,394.436,395.8721,394.0171,395.8721,5659.0
2018-08-03 10:35:00,396.65,397.0,396.27,396.99,3464.0,395.5829,395.932,395.2039,395.922,3464.0
2018-08-03 10:40:00,396.88,397.0,396.44,396.44,3150.0,395.8123,395.932,395.3735,395.3735,3150.0
2018-08-03 10:45:00,396.32,396.9,396.32,396.9,6582.0,395.2538,395.8322,395.2538,395.8322,6582.0
2018-08-03 10:50:00,396.81,396.91,396.14,396.43,3380.0,395.7425,395.8422,395.0743,395.3635,3380.0
2018-08-03 10:55:00,396.37,396.98,396.31,396.35,5464.0,395.3037,395.912,395.2438,395.2837,5464.0
2018-08-03 11:00:00,396.53,396.79,396.24,396.38,3276.0,395.4632,395.7225,395.174,395.3136,3276.0
2018-08-03 11:05:00,396.69,396.92,396.44,396.75,1600.0,395.6228,395.8522,395.3735,395.6826,1600.0
2018-08-03 11:10:00,396.42,397.03,396.3,396.48,14679.0,395.3535,395.9619,395.2338,395.4134,14679.0
2018-08-03 11:15:00,396.97,398.64,396.93,398.51,6956.0,395.902,397.5676,395.8622,397.4379,6956.0
2018-08-03 11:20:00,398.76,399.0,398.6,398.81,4972.0,397.6872,397.9266,397.5277,397.7371,4972.0
2018-08-03 11:25:00,398.6,398.6,397.62,397.73,2841.0,397.5277,397.5277,396.5503,396.66,2841.0
2018-08-03 11:30:00,397.63,397.63,396.7,396.98,6880.0,396.5603,396.5603,395.6328,395.912,6880.0
2018-08-03 11:35:00,397.14,397.15,396.52,397.0,15224.0,396.0716,396.0816,395.4533,395.932,15224.0
2018-08-03 11:40:00,396.91,397.32,396.59,397.32,9071.0,395.8422,396.2511,395.5231,396.2511,9071.0
2018-08-03 11:45:00,397.31,397.36,396.82,396.96,17023.0,396.2411,396.291,395.7524,395.8921,17023.0
2018-08-03 11:50:00,396.95,397.11,396.89,397.01,8308.0,395.8821,396.0417,395.8223,395.9419,8308.0
2018-08-03 11:55:00,396.93,397.25,396.89,397.01,5546.0,395.8622,396.1813,395.8223,395.9419,5546.0
2018-08-03 12:00:00,396.89,397.13,396.85,397.02,3000.0,395.8223,396.0616,395.7824,395.9519,3000.0
2018-08-03 12:05:00,397.0,397.13,396.9,397.0,4227.0,395.932,396.0616,395.8322,395.932,4227.0
2018-08-03 12:10:00,396.99,397.12,396.9,396.96,3244.0,395.922,396.0516,395.8322,395.8921,3244.0
2018-08-03 12:15:00,397.04,397.76,397.04,397.52,6583.0,395.9719,396.6899,395.9719,396.4506,6583.0
2018-08-03 12:20:00,397.57,397.66,397.04,397.05,2000.0,396.5004,396.5902,395.9719,395.9818,2000.0
2018-08-03 12:25:00,397.2,397.32,396.74,397.0,5400.0,396.1314,396.2511,395.6727,395.932,5400.0
2018-08-03 12:30:00,397.0,397.23,396.97,397.1,8061.0,395.932,396.1613,395.902,396.0317,8061.0
2018-08-03 12:35:00,397.14,397.56,396.98,397.36,23382.0,396.0716,396.4905,395.912,396.291,23382.0
2018-08-03 12:40:00,397.44,397.56,396.75,396.91,26502.0,396.3708,396.4905,395.6826,395.8422,26502.0
2018-08-03 12:45:00,396.99,397.06,395.34,395.36,14592.0,395.922,395.9918,394.2764,394.2964,14592.0
2018-08-03 12:50:00,395.44,395.57,394.96,395.0,9470.0,394.3762,394.5058,393.8975,393.9373,9470.0
2018-08-03 12:55:00,395.0,395.64,394.83,395.55,34971.0,393.9373,394.5756,393.7678,394.4859,34971.0
2018-08-03 13:00:00,395.49,395.56,394.97,395.5,17359.0,394.426,394.4958,393.9074,394.436,17359.0
2018-08-03 13:05:00,395.42,395.58,394.39,394.39,38904.0,394.3562,394.5158,393.329,393.329,38904.0
2018-08-03 13:10:00,394.46,394.56,393.0,393.6,34305.0,393.3988,393.4985,391.9427,392.5411,34305.0
2018-08-03 13:15:00,393.55,393.75,392.58,393.04,18518.0,392.4912,392.6907,391.5239,391.9826,18518.0
2018-08-03 13:20:00,392.81,393.97,392.79,393.57,29273.0,391.7532,392.9101,391.7333,392.5112,29273.0
2018-08-03 13:25:00,393.49,393.83,393.3,393.62,8600.0,392.4314,392.7705,392.2419,392.5611,8600.0
2018-08-03 13:30:00,393.78,393.88,393.14,393.29,15727.0,392.7206,392.8204,392.0823,392.2319,15727.0
2018-08-03 13:35:00,393.41,393.43,391.59,391.87,13540.0,392.3516,392.3716,390.5365,390.8158,13540.0
2018-08-03 13:40:00,391.87,391.87,390.75,391.44,14127.0,390.8158,390.8158,389.6988,390.3869,14127.0
2018-08-03 13:45:00,391.57,393.05,391.32,392.98,19602.0,390.5166,391.9926,390.2672,391.9228,19602.0
2018-08-03 13:50:00,392.83,393.32,392.39,392.54,6300.0,391.7732,392.2619,391.3344,391.484,6300.0
2018-08-03 13:55:00,392.47,392.59,391.51,392.03,5532.0,391.4142,391.5338,390.4567,390.9753,5532.0
2018-08-03 14:00:00,392.13,393.04,392.09,392.94,8332.0,391.0751,391.9826,391.0352,391.8829,8332.0
2018-08-03 14:05:00,393.12,394.35,393.12,394.05,20293.0,392.0624,393.2891,392.0624,392.9899,20293.0
2018-08-03 14:10:00,394.14,394.2,393.24,394.04,16125.0,393.0797,393.1395,392.1821,392.9799,16125.0
2018-08-03 14:15:00,394.07,394.99,393.94,394.17,9117.0,393.0098,393.9274,392.8802,393.1096,9117.0
2018-08-03 14:20:00,394.07,394.2,393.47,394.2,8246.0,393.0098,393.1395,392.4115,393.1395,8246.0
2018-08-03 14:25:00,394.16,394.53,394.06,394.38,5611.0,393.0996,393.4686,392.9999,393.319,5611.0
2018-08-03 14:30:00,394.59,394.97,394.48,394.96,4450.0,393.5284,393.9074,393.4187,393.8975,4450.0
2018-08-03 14:35:00,394.94,395.7,394.94,395.7,6093.0,393.8775,394.6355,393.8775,394.6355,6093.0
2018-08-03 14:40:00,395.53,396.11,395.51,395.85,5396.0,394.4659,395.0444,394.446,394.7851,5396.0
2018-08-03 14:45:00,395.7,395.7,395.13,395.45,4675.0,394.6355,394.6355,394.067,394.3861,4675.0
2018-08-03 14:50:00,395.28,395.59,394.73,395.13,10448.0,394.2166,394.5258,393.6681,394.067,10448.0
2018-08-03 14:55:00,395.16,395.39,395.16,395.24,1301.0,394.0969,394.3263,394.0969,394.1767,1301.0
2018-08-03 15:00:00,395.15,395.48,395.0,395.34,5161.0,394.0869,394.4161,393.9373,394.2764,5161.0
2018-08-03 15:05:00,395.36,395.58,395.3,395.46,3047.0,394.2964,394.5158,394.2365,394.3961,3047.0
2018-08-03 15:10:00,395.69,396.0,395.59,395.71,3100.0,394.6255,394.9347,394.5258,394.6454,3100.0
2018-08-03 15:15:00,395.71,396.07,395.53,395.92,4734.0,394.6454,395.0045,394.4659,394.8549,4734.0
2018-08-03 15:20:00,395.89,396.07,395.0,395.31,13197.0,394.825,395.0045,393.9373,394.2465,13197.0
2018-08-03 15:25:00,395.27,395.38,395.17,395.38,5500.0,394.2066,394.3163,394.1069,394.3163,5500.0
2018-08-03 15:30:00,395.35,395.38,394.94,395.18,6454.0,394.2864,394.3163,393.8775,394.1169,6454.0
2018-08-03 15:35:00,395.13,395.24,394.84,395.02,6193.0,394.067,394.1767,393.7778,393.9573,6193.0
2018-08-03 15:40:00,394.98,395.12,394.94,395.12,5679.0,393.9174,394.057,393.8775,394.057,5679.0
2018-08-03 15:45:00,395.11,395.11,394.3,394.37,13039.0,394.047,394.047,393.2392,393.309,13039.0
2018-08-03 15:50:00,394.37,395.06,394.37,395.04,19101.0,393.309,393.9972,393.309,393.9772,19101.0
2018-08-03 15:55:00,395.02,395.14,394.36,394.88,33512.0,393.9573,394.077,393.2991,393.8177,33512.0
2018-08-06 09:30:00,394.0,395.84,393.08,394.58,16919.0,392.94,394.7751,392.0225,393.5185,16919.0
2018-08-06 09:35:00,393.9,395.03,391.22,391.32,15414.0,392.8403,393.9673,390.1675,390.2672,15414.0
2018-08-06 09:40:00,391.61,394.6,390.51,394.57,11320.0,390.5565,393.5384,389.4594,393.5085,11320.0
2018-08-06 09:45:00,394.36,394.36,392.48,392.62,4255.0,393.2991,393.2991,391.4241,391.5637,4255.0
2018-08-06 09:50:00,392.47,394.0,392.47,393.1,6583.0,391.4142,392.94,391.4142,392.0425,6583.0
2018-08-06 09:55:00,393.15,393.34,392.7,393.06,3900.0,392.0923,392.2818,391.6435,392.0026,3900.0
2018-08-06 10:00:00,393.37,393.4,391.85,392.39,6050.0,392.3117,392.3416,390.7958,391.3344,6050.0
2018-08-06 10:05:00,392.54,393.29,392.3,393.08,5814.0,391.484,392.2319,391.2446,392.0225,5814.0
2018-08-06 10:10:00,393.14,393.42,392.32,392.32,3800.0,392.0823,392.3616,391.2646,391.2646,3800.0
2018-08-06 10:15:00,392.49,393.32,392.49,392.88,7300.0,391.4341,392.2619,391.4341,391.823,7300.0
2018-08-06 10:20:00,392.8,392.8,391.22,391.22,4000.0,391.7433,391.7433,390.1675,390.1675,4000.0
2018-08-06 10:25:00,391.28,391.28,390.22,390.89,6771.0,390.2274,390.2274,389.1702,389.8384,6771.0
2018-08-06 10:30:00,391.17,391.58,390.28,390.48,5266.0,390.1176,390.5265,389.23,389.4295,5266.0
2018-08-06 10:35:00,390.5,390.94,390.36,390.87,2600.0,389.4495,389.8883,389.3098,389.8185,2600.0
2018-08-06 10:40:00,391.08,391.28,391.07,391.27,1400.0,390.0279,390.2274,390.0179,390.2174,1400.0
2018-08-06 10:45:00,391.58,391.58,390.84,390.84,2200.0,390.5265,390.5265,389.7885,389.7885,2200.0
2018-08-06 10:50:00,390.92,391.63,390.89,391.37,3750.0,389.8683,390.5764,389.8384,390.3171,3750.0
2018-08-06 10:55:00,391.33,391.94,391.0,391.55,10950.0,390.2772,390.8856,389.9481,390.4966,10950.0
2018-08-06 11:00:00,391.56,392.84,391.49,392.7,5188.0,390.5066,391.7832,390.4368,391.6435,5188.0
2018-08-06 11:05:00,392.72,392.82,392.12,392.61,1525.0,391.6635,391.7632,391.0651,391.5538,1525.0
2018-08-06 11:10:00,392.52,392.62,392.27,392.55,1700.0,391.464,391.5637,391.2147,391.4939,1700.0
2018-08-06 11:15:00,392.57,392.59,391.9,391.9,2646.0,391.5139,391.5338,390.8457,390.8457,2646.0
2018-08-06 11:20:00,391.87,392.37,391.77,392.37,3112.0,390.8158,391.3144,390.716,391.3144,3112.0
2018-08-06 11:25:00,392.3,392.78,392.03,392.77,2900.0,391.2446,391.7233,390.9753,391.7133,2900.0
2018-08-06 11:30:00,392.62,393.57,392.55,393.51,5929.0,391.5637,392.5112,391.4939,392.4514,5929.0
2018-08-06 11:35:00,393.69,394.24,393.5,394.24,6832.0,392.6309,393.1794,392.4414,393.1794,6832.0
2018-08-06 11:40:00,394.21,394.48,394.03,394.46,4789.0,393.1495,393.4187,392.97,393.3988,4789.0
2018-08-06 11:45:00,394.42,394.58,393.65,393.68,4900.0,393.3589,393.5185,392.591,392.6209,4900.0
2018-08-06 11:50:00,393.63,393.8,393.32,393.35,1520.0,392.571,392.7406,392.2619,392.2918,1520.0
2018-08-06 11:55:00,393.28,393.56,393.08,393.08,2700.0,392.222,392.5012,392.0225,392.0225,2700.0
2018-08-06 12:00:00,393.08,393.59,393.05,393.3,2950.0,392.0225,392.5311,391.9926,392.2419,2950.0
2018-08-06 12:05:00,393.18,393.18,392.64,392.64,2012.0,392.1222,392.1222,391.5837,391.5837,2012.0
2018-08-06 12:10:00,392.8,393.05,392.4,392.4,5984.0,391.7433,391.9926,391.3443,391.3443,5984.0
2018-08-06 12:15:00,392.47,393.07,392.47,392.85,1000.0,391.4142,392.0125,391.4142,391.7931,1000.0
2018-08-06 12:20:00,393.07,393.45,393.02,393.29,3500.0,392.0125,392.3915,391.9627,392.2319,3500.0
2018-08-06 12:25:00,393.33,393.33,392.54,392.58,2033.0,392.2718,392.2718,391.484,391.5239,2033.0
2018-08-06 12:30:00,392.56,392.59,392.04,392.31,3400.0,391.5039,391.5338,390.9853,391.2546,3400.0
2018-08-06 12:35:00,392.34,392.69,392.19,392.69,4532.0,391.2845,391.6336,391.1349,391.6336,4532.0
2018-08-06 12:40:00,392.48,392.48,392.26,392.45,1307.0,391.4241,391.4241,391.2047,391.3942,1307.0
2018-08-06 12:45:00,392.53,392.53,392.06,392.34,3020.0,391.474,391.474,391.0053,391.2845,3020.0
2018-08-06 12:50:00,392.2,392.25,391.97,392.04,1219.0,391.1449,391.1947,390.9155,390.9853,1219.0
2018-08-06 12:55:00,392.1,392.12,391.74,391.82,4801.0,391.0451,391.0651,390.6861,390.7659,4801.0
2018-08-06 13:00:00,391.74,392.06,391.59,391.85,5244.0,390.6861,391.0053,390.5365,390.7958,5244.0
2018-08-06 13:05:00,391.77,391.77,391.45,391.57,2300.0,390.716,390.716,390.3969,390.5166,2300.0
2018-08-06 13:10:00,391.65,391.66,391.03,391.39,5593.0,390.5964,390.6063,389.978,390.3371,5593.0
2018-08-06 13:15:00,391.31,391.44,390.96,391.14,2300.0,390.2573,390.3869,389.9082,390.0877,2300.0
2018-08-06 13:20:00,391.17,391.56,390.85,391.56,3792.0,390.1176,390.5066,389.7985,390.5066,3792.0
2018-08-06 13:25:00,391.44,391.5,390.92,391.05,5400.0,390.3869,390.4468,389.8683,389.998,5400.0
2018-08-06 13:30:00,390.94,391.32,390.85,391.23,4198.0,389.8883,390.2672,389.7985,390.1775,4198.0
2018-08-06 13:35:00,391.3,391.67,391.29,391.62,1900.0,390.2473,390.6163,390.2373,390.5664,1900.0
2018-08-06 13:40:00,391.61,391.66,391.37,391.66,1775.0,390.5565,390.6063,390.3171,390.6063,1775.0
2018-08-06 13:45:00,391.45,391.45,391.16,391.21,1960.0,390.3969,390.3969,390.1077,390.1575,1960.0
2018-08-06 13:50:00,391.33,392.22,391.33,392.09,3225.0,390.2772,391.1648,390.2772,391.0352,3225.0
2018-08-06 13:55:00,391.95,391.95,391.67,391.72,3511.0,390.8955,390.8955,390.6163,390.6662,3511.0
2018-08-06 14:00:00,391.67,392.07,391.59,391.96,3850.0,390.6163,391.0152,390.5365,390.9055,3850.0
2018-08-06 14:05:00,391.96,392.14,391.61,391.61,8200.0,390.9055,391.085,390.5565,390.5565,8200.0
2018-08-06 14:10:00,391.55,391.56,391.0,391.34,4039.0,390.4966,390.5066,389.9481,390.2872,4039.0
2018-08-06 14:15:00,391.34,391.77,391.34,391.6,2200.0,390.2872,390.716,390.2872,390.5465,2200.0
2018-08-06 14:20:00,391.6,391.6,391.02,391.02,2525.0,390.5465,390.5465,389.9681,389.9681,2525.0
2018-08-06 14:25:00,391.16,391.35,390.9,391.05,6970.0,390.1077,390.2972,389.8484,389.998,6970.0
2018-08-06 14:30:00,391.09,391.09,390.92,390.96,800.0,390.0379,390.0379,389.8683,389.9082,800.0
2018-08-06 14:35:00,390.93,391.35,390.83,390.85,3102.0,389.8783,390.2972,389.7786,389.7985,3102.0
2018-08-06 14:40:00,390.86,391.07,390.5,391.07,7564.0,389.8085,390.0179,389.4495,390.0179,7564.0
2018-08-06 14:45:00,390.95,390.96,390.7,390.92,1300.0,389.8982,389.9082,389.6489,389.8683,1300.0
2018-08-06 14:50:00,390.81,391.14,390.61,391.13,3743.0,389.7586,390.0877,389.5592,390.0778,3743.0
2018-08-06 14:55:00,391.21,391.38,391.08,391.38,1815.0,390.1575,390.3271,390.0279,390.3271,1815.0
2018-08-06 15:00:00,391.4,391.4,390.53,390.53,8013.0,390.347,390.347,389.4794,389.4794,8013.0
2018-08-06 15:05:00,390.55,390.55,390.02,390.11,8861.0,389.4993,389.4993,388.9707,389.0605,8861.0
2018-08-06 15:10:00,390.19,390.2,389.63,389.68,20942.0,389.1403,389.1503,388.5818,388.6317,20942.0
2018-08-06 15:15:00,389.72,390.31,389.72,390.17,14227.0,388.6715,389.26,388.6715,389.1203,14227.0
2018-08-06 15:20:00,390.14,390.83,390.03,390.33,9275.0,389.0904,389.7786,388.9807,389.2799,9275.0
2018-08-06 15:25:00,390.27,390.67,390.27,390.51,3300.0,389.2201,389.619,389.2201,389.4594,3300.0
2018-08-06 15:30:00,390.59,391.03,390.58,390.72,4807.0,389.5392,389.978,389.5292,389.6689,4807.0
2018-08-06 15:35:00,390.8,390.8,390.42,390.46,7954.0,389.7486,389.7486,389.3697,389.4096,7954.0
2018-08-06 15:40:00,390.3,390.37,390.1,390.25,13878.0,389.25,389.3198,389.0505,389.2001,13878.0
2018-08-06 15:45:00,390.23,390.4,389.54,389.98,18782.0,389.1802,389.3497,388.492,388.9308,18782.0
2018-08-06 15:50:00,389.98,391.05,389.7,390.02,20384.0,388.9308,389.998,388.6516,388.9707,20384.0
2018-08-06 15:55:00,389.94,390.63,389.52,390.05,42080.0,388.891,389.5791,388.4721,389.0007,42080.0
2018-08-07 09:30:00,391.29,392.03,390.35,391.09,14425.0,390.2373,390.9753,389.2999,390.0379,14425.0
2018-08-07 09:35:00,391.32,391.41,390.83,391.3,2310.0,390.2672,390.357,389.7786,390.2473,2310.0
2018-08-07 09:40:00,391.5,393.76,391.5,393.62,7260.0,390.4468,392.7007,390.4468,392.5611,7260.0
2018-08-07 09:45:00,393.64,395.32,393.5,394.69,13345.0,392.581,394.2565,392.4414,393.6282,13345.0
2018-08-07 09:50:00,394.91,394.92,392.19,392.52,6842.0,393.8476,393.8576,391.1349,391.464,6842.0
2018-08-07 09:55:00,392.44,393.61,392.43,393.17,17103.0,391.3842,392.5511,391.3743,392.1123,17103.0
2018-08-07 10:00:00,393.25,393.79,392.29,392.29,4733.0,392.1921,392.7306,391.2346,391.2346,4733.0
2018-08-07 10:05:00,392.3,392.31,391.18,391.32,3166.0,391.2446,391.2546,390.1276,390.2672,3166.0
2018-08-07 10:10:00,391.47,392.44,391.42,392.06,5400.0,390.4168,391.3842,390.367,391.0053,5400.0
2018-08-07 10:15:00,392.02,392.22,390.89,391.1,4292.0,390.9654,391.1648,389.8384,390.0478,4292.0
2018-08-07 10:20:00,391.4,391.4,390.66,390.66,2100.0,390.347,390.347,389.609,389.609,2100.0
2018-08-07 10:25:00,390.89,391.03,390.44,390.62,2286.0,389.8384,389.978,389.3896,389.5691,2286.0
2018-08-07 10:30:00,390.68,391.19,390.0,390.0,5718.0,389.629,390.1376,388.9508,388.9508,5718.0
2018-08-07 10:35:00,389.77,390.77,389.77,390.77,1775.0,388.7214,389.7187,388.7214,389.7187,1775.0
2018-08-07 10:40:00,390.69,390.87,389.89,390.0,5932.0,389.6389,389.8185,388.8411,388.9508,5932.0
2018-08-07 10:45:00,389.92,389.92,389.14,389.2,1150.0,388.871,388.871,388.0931,388.1529,1150.0
2018-08-07 10:50:00,389.0,389.0,388.22,388.82,2325.0,387.9535,387.9535,387.1756,387.774,2325.0
2018-08-07 10:55:00,388.99,389.66,388.74,389.66,2100.0,387.9435,388.6117,387.6942,388.6117,2100.0
2018-08-07 11:00:00,389.71,390.5,389.63,390.5,1500.0,388.6616,389.4495,388.5818,389.4495,1500.0
2018-08-07 11:05:00,390.34,390.47,389.27,389.27,2100.0,389.2899,389.4195,388.2228,388.2228,2100.0
2018-08-07 11:10:00,389.48,389.76,389.11,389.49,1800.0,388.4322,388.7114,388.0632,388.4422,1800.0
2018-08-07 11:15:00,389.47,389.47,388.9,389.1,700.0,388.4222,388.4222,387.8538,388.0532,700.0
2018-08-07 11:20:00,389.4,389.4,389.02,389.27,600.0,388.3524,388.3524,387.9734,388.2228,600.0
2018-08-07 11:25:00,389.38,389.66,389.21,389.48,1200.0,388.3325,388.6117,388.1629,388.4322,1200.0
2018-08-07 11:30:00,389.45,389.72,389.35,389.61,1800.0,388.4023,388.6715,388.3025,388.5618,1800.0
2018-08-07 11:35:00,389.75,390.38,389.7,390.02,1400.0,388.7015,389.3298,388.6516,388.9707,1400.0
2018-08-07 11:40:00,390.19,390.94,390.16,390.94,1400.0,389.1403,389.8883,389.1104,389.8883,1400.0
2018-08-07 11:45:00,390.94,390.94,390.47,390.47,1600.0,389.8883,389.8883,389.4195,389.4195,1600.0
2018-08-07 11:50:00,390.73,391.51,390.73,391.06,3455.0,389.6788,390.4567,389.6788,390.0079,3455.0
2018-08-07 11:55:00,390.89,391.48,390.89,391.2,1100.0,389.8384,390.4268,389.8384,390.1476,1100.0
2018-08-07 12:00:00,391.46,391.8,391.34,391.64,1900.0,390.4069,390.746,390.2872,390.5864,1900.0
2018-08-07 12:05:00,391.61,392.48,391.6,392.48,6956.0,390.5565,391.4241,390.5465,391.4241,6956.0
2018-08-07 12:10:00,392.4,393.0,392.25,393.0,650.0,391.3443,391.9427,391.1947,391.9427,650.0
2018-08-07 12:15:00,392.68,392.68,392.0,392.08,1212.0,391.6236,391.6236,390.9454,391.0252,1212.0
2018-08-07 12:20:00,391.95,392.1,391.65,391.96,4019.0,390.8955,391.0451,390.5964,390.9055,4019.0
2018-08-07 12:25:00,392.04,392.04,391.88,391.99,500.0,390.9853,390.9853,390.8257,390.9354,500.0
2018-08-07 12:30:00,391.61,391.66,391.4,391.53,500.0,390.5565,390.6063,390.347,390.4767,500.0
2018-08-07 12:35:00,391.57,391.57,391.18,391.31,1800.0,390.5166,390.5166,390.1276,390.2573,1800.0
2018-08-07 12:40:00,391.25,391.6,391.11,391.52,3366.0,390.1974,390.5465,390.0578,390.4667,3366.0
2018-08-07 12:45:00,391.59,391.76,391.45,391.61,650.0,390.5365,390.7061,390.3969,390.5565,650.0
2018-08-07 12:50:00,391.78,391.91,391.64,391.64,597.0,390.726,390.8557,390.5864,390.5864,597.0
2018-08-07 12:55:00,391.68,391.9,391.48,391.48,1100.0,390.6263,390.8457,390.4268,390.4268,1100.0
2018-08-07 13:00:00,391.35,391.52,391.27,391.27,1200.0,390.2972,390.4667,390.2174,390.2174,1200.0
2018-08-07 13:05:00,391.46,391.46,391.13,391.27,1250.0,390.4069,390.4069,390.0778,390.2174,1250.0
2018-08-07 13:10:00,391.43,391.43,391.26,391.29,578.0,390.3769,390.3769,390.2074,390.2373,578.0
2018-08-07 13:15:00,391.04,391.17,390.84,391.17,1556.0,389.988,390.1176,389.7885,390.1176,1556.0
2018-08-07 13:20:00,391.23,391.23,390.98,390.98,300.0,390.1775,390.1775,389.9282,389.9282,300.0
2018-08-07 13:25:00,391.17,391.17,390.73,390.91,1600.0,390.1176,390.1176,389.6788,389.8583,1600.0
2018-08-07 13:30:00,390.91,390.91,390.91,390.91,0.0,389.8583,389.8583,389.8583,389.8583,0.0
2018-08-07 13:35:00,390.57,390.92,390.57,390.77,500.0,389.5193,389.8683,389.5193,389.7187,500.0
2018-08-07 13:40:00,390.91,391.01,390.91,391.0,732.0,389.8583,389.9581,389.8583,389.9481,732.0
2018-08-07 13:45:00,390.91,391.29,390.91,391.19,1292.0,389.8583,390.2373,389.8583,390.1376,1292.0
2018-08-07 13:50:00,391.4,391.4,391.26,391.4,1100.0,390.347,390.347,390.2074,390.347,1100.0
2018-08-07 13:55:00,391.6,391.7,391.4,391.69,1750.0,390.5465,390.6462,390.347,390.6362,1750.0
2018-08-07 14:00:00,391.55,391.73,391.45,391.73,1300.0,390.4966,390.6761,390.3969,390.6761,1300.0
2018-08-07 14:05:00,391.81,391.82,391.42,391.49,1875.0,390.7559,390.7659,390.367,390.4368,1875.0
2018-08-07 14:10:00,391.63,391.63,391.62,391.63,100.0,390.5764,390.5764,390.5664,390.5764,100.0
2018-08-07 14:15:00,391.63,391.64,391.32,391.34,1733.0,390.5764,390.5864,390.2672,390.2872,1733.0
2018-08-07 14:20:00,391.34,391.34,390.97,390.99,3812.0,390.2872,390.2872,389.9182,389.9381,3812.0
2018-08-07 14:25:00,391.06,391.07,390.95,391.06,400.0,390.0079,390.0179,389.8982,390.0079,400.0
2018-08-07 14:30:00,390.88,390.97,390.72,390.82,900.0,389.8284,389.9182,389.6689,389.7686,900.0
2018-08-07 14:35:00,390.92,391.04,390.64,390.93,3302.0,389.8683,389.988,389.5891,389.8783,3302.0
2018-08-07 14:40:00,390.94,390.94,390.6,390.6,1148.0,389.8883,389.8883,389.5492,389.5492,1148.0
2018-08-07 14:45:00,390.78,390.78,390.6,390.78,1000.0,389.7287,389.7287,389.5492,389.7287,1000.0
2018-08-07 14:50:00,391.0,391.04,390.96,391.03,900.0,389.9481,389.988,389.9082,389.978,900.0
2018-08-07 14:55:00,391.06,391.31,391.06,391.22,300.0,390.0079,390.2573,390.0079,390.1675,300.0
2018-08-07 15:00:00,391.28,391.28,390.84,390.84,1300.0,390.2274,390.2274,389.7885,389.7885,1300.0
2018-08-07 15:05:00,390.96,391.02,390.95,391.02,900.0,389.9082,389.9681,389.8982,389.9681,900.0
2018-08-07 15:10:00,391.24,391.43,391.24,391.43,1360.0,390.1875,390.3769,390.1875,390.3769,1360.0
2018-08-07 15:15:00,391.41,391.91,391.3,391.73,4044.0,390.357,390.8557,390.2473,390.6761,4044.0
2018-08-07 15:20:00,391.86,393.3,391.86,392.78,9359.0,390.8058,392.2419,390.8058,391.7233,9359.0
2018-08-07 15:25:00,392.91,392.92,392.42,392.42,1500.0,391.853,391.8629,391.3643,391.3643,1500.0
2018-08-07 15:30:00,392.31,392.31,391.69,391.94,2000.0,391.2546,391.2546,390.6362,390.8856,2000.0
2018-08-07 15:35:00,391.94,392.58,391.94,392.41,2780.0,390.8856,391.5239,390.8856,391.3543,2780.0
2018-08-07 15:40:00,392.33,392.48,392.14,392.38,3200.0,391.2745,391.4241,391.085,391.3244,3200.0
2018-08-07 15:45:00,392.29,392.29,391.28,391.44,4500.0,391.2346,391.2346,390.2274,390.3869,4500.0
2018-08-07 15:50:00,391.43,392.24,391.43,391.94,10697.0,390.3769,391.1848,390.3769,390.8856,10697.0
2018-08-07 15:55:00,391.87,391.99,390.74,391.42,35828.0,390.8158,390.9354,389.6888,390.367,35828.0
2018-08-08 09:30:00,380.0,380.0,374.2,376.62,68315.0,378.9777,378.9777,373.1933,375.6068,68315.0
2018-08-08 09:35:00,374.56,378.86,371.31,377.06,43876.0,373.5523,377.8408,370.3111,376.0456,43876.0
2018-08-08 09:40:00,376.38,377.27,374.68,374.68,28000.0,375.3674,376.255,373.672,373.672,28000.0
2018-08-08 09:45:00,375.09,375.42,373.29,374.1,34285.0,374.0809,374.41,372.2858,373.0936,34285.0
2018-08-08 09:50:00,374.25,374.32,371.41,371.7,28701.0,373.2432,373.313,370.4108,370.7,28701.0
2018-08-08 09:55:00,371.97,374.31,371.41,372.73,9485.0,370.9693,373.303,370.4108,371.7273,9485.0
2018-08-08 10:00:00,373.16,373.17,371.81,372.35,9380.0,372.1561,372.1661,370.8097,371.3483,9380.0
2018-08-08 10:05:00,372.52,373.79,372.04,372.04,14541.0,371.5178,372.7844,371.0391,371.0391,14541.0
2018-08-08 10:10:00,372.3,372.37,371.0,371.72,13778.0,371.2984,371.3682,370.0019,370.72,13778.0
2018-08-08 10:15:00,371.72,373.21,371.56,373.04,18998.0,370.72,372.206,370.5604,372.0364,18998.0
2018-08-08 10:20:00,373.25,373.25,371.0,371.05,24824.0,372.2459,372.2459,370.0019,370.0518,24824.0
2018-08-08 10:25:00,371.49,371.86,371.17,371.2,5971.0,370.4906,370.8596,370.1715,370.2014,5971.0
2018-08-08 10:30:00,371.24,371.41,371.0,371.0,10433.0,370.2413,370.4108,370.0019,370.0019,10433.0
2018-08-08 10:35:00,371.0,371.27,369.27,369.28,21942.0,370.0019,370.2712,368.2766,368.2865,21942.0
2018-08-08 10:40:00,369.48,369.8,368.01,368.02,27250.0,368.486,368.8051,367.02,367.0299,27250.0
2018-08-08 10:45:00,368.0,370.18,367.63,369.21,8143.0,367.01,369.1841,366.641,368.2167,8143.0
2018-08-08 10:50:00,369.04,369.14,367.85,368.9,5430.0,368.0472,368.1469,366.8604,367.9076,5430.0
2018-08-08 10:55:00,369.11,370.62,368.99,370.62,11061.0,368.117,369.6229,367.9973,369.6229,11061.0
2018-08-08 11:00:00,370.64,372.98,370.53,372.88,12759.0,369.6429,371.9766,369.5332,371.8769,12759.0
2018-08-08 11:05:00,372.66,373.0,370.6,370.63,16879.0,371.6574,371.9965,369.603,369.6329,16879.0
2018-08-08 11:10:00,370.12,371.25,370.11,370.98,6400.0,369.1243,370.2512,369.1143,369.982,6400.0
2018-08-08 11:15:00,370.81,371.44,370.72,370.96,8900.0,369.8124,370.4407,369.7227,369.962,8900.0
2018-08-08 11:20:00,370.71,371.25,370.62,370.71,3300.0,369.7127,370.2512,369.6229,369.7127,3300.0
2018-08-08 11:25:00,370.86,371.91,370.56,371.91,9675.0,369.8623,370.9095,369.5631,370.9095,9675.0
2018-08-08 11:30:00,372.1,372.99,372.04,372.8,5927.0,371.099,371.9866,371.0391,371.7971,5927.0
2018-08-08 11:35:00,372.8,374.9,372.77,374.9,20824.0,371.7971,373.8914,371.7671,373.8914,20824.0
2018-08-08 11:40:00,374.69,375.65,374.68,375.5,9997.0,373.682,374.6394,373.672,374.4898,9997.0
2018-08-08 11:45:00,375.48,376.46,374.36,374.54,9230.0,374.4699,375.4472,373.3529,373.5324,9230.0
2018-08-08 11:50:00,374.53,374.53,373.81,374.36,5895.0,373.5224,373.5224,372.8044,373.3529,5895.0
2018-08-08 11:55:00,374.17,375.22,374.16,374.95,12025.0,373.1634,374.2106,373.1534,373.9413,12025.0
2018-08-08 12:00:00,375.4,375.62,374.81,374.81,9504.0,374.3901,374.6095,373.8017,373.8017,9504.0
2018-08-08 12:05:00,374.58,374.82,372.74,373.0,9689.0,373.5723,373.8116,371.7372,371.9965,9689.0
2018-08-08 12:10:00,373.0,373.41,371.58,372.94,8786.0,371.9965,372.4054,370.5804,371.9367,8786.0
2018-08-08 12:15:00,373.3,374.11,373.17,373.2,6278.0,372.2957,373.1035,372.1661,372.196,6278.0
2018-08-08 12:20:00,373.55,374.03,373.31,374.03,2800.0,372.5451,373.0238,372.3057,373.0238,2800.0
2018-08-08 12:25:00,374.1,374.84,374.1,374.46,1191.0,373.0936,373.8316,373.0936,373.4526,1191.0
2018-08-08 12:30:00,374.47,374.48,373.62,373.71,7587.0,373.4626,373.4725,372.6149,372.7046,7587.0
2018-08-08 12:35:00,373.82,373.91,373.12,373.41,4733.0,372.8143,372.9041,372.1162,372.4054,4733.0
2018-08-08 12:40:00,373.51,374.63,373.51,374.63,6850.0,372.5052,373.6221,372.5052,373.6221,6850.0
2018-08-08 12:45:00,374.62,375.11,374.62,375.07,2739.0,373.6122,374.1009,373.6122,374.061,2739.0
2018-08-08 12:50:00,375.16,375.19,374.5,374.51,5616.0,374.1507,374.1806,373.4925,373.5025,5616.0
2018-08-08 12:55:00,374.25,374.25,373.57,373.92,1011.0,373.2432,373.2432,372.565,372.9141,1011.0
2018-08-08 13:00:00,373.86,374.26,373.86,374.09,3800.0,372.8542,373.2531,372.8542,373.0836,3800.0
2018-08-08 13:05:00,373.91,373.91,373.51,373.52,900.0,372.9041,372.9041,372.5052,372.5151,900.0
2018-08-08 13:10:00,373.51,374.0,373.26,373.26,2100.0,372.5052,372.9938,372.2558,372.2558,2100.0
2018-08-08 13:15:00,373.26,374.37,372.93,374.25,3858.0,372.2558,373.3628,371.9267,373.2432,3858.0
2018-08-08 13:20:00,374.27,374.28,373.58,373.97,2300.0,373.2631,373.2731,372.575,372.9639,2300.0
2018-08-08 13:25:00,373.69,373.83,372.67,372.87,7764.0,372.6847,372.8243,371.6674,371.8669,7764.0
2018-08-08 13:30:00,372.92,373.32,371.96,371.96,6911.0,371.9167,372.3157,370.9593,370.9593,6911.0
2018-08-08 13:35:00,372.19,372.91,371.75,372.39,8218.0,371.1887,371.9068,370.7499,371.3882,8218.0
2018-08-08 13:40:00,372.5,372.76,372.3,372.37,3068.0,371.4979,371.7572,371.2984,371.3682,3068.0
2018-08-08 13:45:00,372.23,372.56,372.17,372.5,1603.0,371.2286,371.5577,371.1688,371.4979,1603.0
2018-08-08 13:50:00,372.56,372.68,372.35,372.68,900.0,371.5577,371.6774,371.3483,371.6774,900.0
2018-08-08 13:55:00,372.33,372.86,372.26,372.67,3500.0,371.3283,371.8569,371.2585,371.6674,3500.0
2018-08-08 14:00:00,372.74,372.99,372.43,372.99,7422.0,371.7372,371.9866,371.4281,371.9866,7422.0
2018-08-08 14:05:00,373.06,373.12,372.85,372.99,1697.0,372.0564,372.1162,371.8469,371.9866,1697.0
2018-08-08 14:10:00,373.12,373.41,372.82,373.15,4012.0,372.1162,372.4054,371.817,372.1461,4012.0
2018-08-08 14:15:00,373.14,373.29,372.7,372.87,7168.0,372.1362,372.2858,371.6973,371.8669,7168.0
2018-08-08 14:20:00,372.94,373.02,372.53,372.76,3681.0,371.9367,372.0165,371.5278,371.7572,3681.0
2018-08-08 14:25:00,372.59,372.67,372.36,372.46,3605.0,371.5876,371.6674,371.3583,371.458,3605.0
2018-08-08 14:30:00,372.49,372.73,372.49,372.73,1500.0,371.4879,371.7273,371.4879,371.7273,1500.0
2018-08-08 14:35:00,372.76,372.97,372.76,372.84,2604.0,371.7572,371.9666,371.7572,371.837,2604.0
2018-08-08 14:40:00,372.96,373.69,372.94,372.94,4500.0,371.9566,372.6847,371.9367,371.9367,4500.0
2018-08-08 14:45:00,373.02,373.49,373.02,373.28,900.0,372.0165,372.4852,372.0165,372.2758,900.0
2018-08-08 14:50:00,373.15,373.63,372.73,372.88,3550.0,372.1461,372.6248,371.7273,371.8769,3550.0
2018-08-08 14:55:00,372.67,373.2,372.67,372.92,2662.0,371.6674,372.196,371.6674,371.9167,2662.0
2018-08-08 15:00:00,373.08,373.11,372.66,372.9,4071.0,372.0763,372.1062,371.6574,371.8968,4071.0
2018-08-08 15:05:00,372.91,372.96,372.56,372.61,7809.0,371.9068,371.9566,371.5577,371.6076,7809.0
2018-08-08 15:10:00,372.47,372.97,372.27,372.79,2671.0,371.468,371.9666,371.2685,371.7871,2671.0
2018-08-08 15:15:00,372.73,373.32,372.72,373.31,3220.0,371.7273,372.3157,371.7173,372.3057,3220.0
2018-08-08 15:20:00,373.3,373.65,373.12,373.56,1900.0,372.2957,372.6448,372.1162,372.555,1900.0
2018-08-08 15:25:00,373.59,373.75,373.25,373.75,4319.0,372.5849,372.7445,372.2459,372.7445,4319.0
2018-08-08 15:30:00,373.59,373.85,373.3,373.71,6047.0,372.5849,372.8442,372.2957,372.7046,6047.0
2018-08-08 15:35:00,373.42,373.69,373.22,373.54,6810.0,372.4154,372.6847,372.2159,372.5351,6810.0
2018-08-08 15:40:00,373.54,374.15,373.54,374.15,7592.0,372.5351,373.1434,372.5351,373.1434,7592.0
2018-08-08 15:45:00,374.14,374.29,373.63,373.84,9003.0,373.1335,373.2831,372.6248,372.8343,9003.0
2018-08-08 15:50:00,373.93,374.95,373.89,374.18,16526.0,372.924,373.9413,372.8841,373.1734,16526.0
2018-08-08 15:55:00,374.18,375.0,374.14,374.31,41038.0,373.1734,373.9911,373.1335,373.303,41038.0
2018-08-09 09:30:00,372.77,373.01,363.25,367.71,41987.0,371.7671,372.0065,362.2728,366.7208,41987.0
2018-08-09 09:35:00,367.39,369.57,366.41,369.08,9767.0,366.4016,368.5758,365.4243,368.0871,9767.0
2018-08-09 09:40:00,369.5,369.51,368.54,369.1,7500.0,368.5059,368.5159,367.5485,368.107,7500.0
2018-08-09 09:45:00,368.99,369.96,368.55,369.21,17147.0,367.9973,368.9647,367.5585,368.2167,17147.0
2018-08-09 09:50:00,369.19,370.8,369.19,370.52,3300.0,368.1968,369.8024,368.1968,369.5232,3300.0
2018-08-09 09:55:00,370.66,371.99,370.51,371.52,7315.0,369.6628,370.9892,369.5132,370.5205,7315.0
2018-08-09 10:00:00,371.34,373.84,371.34,373.11,15658.0,370.341,372.8343,370.341,372.1062,15658.0
2018-08-09 10:05:00,373.31,373.31,371.48,371.49,16215.0,372.3057,372.3057,370.4806,370.4906,16215.0
2018-08-09 10:10:00,371.5,372.61,370.82,371.85,31637.0,370.5006,371.6076,369.8224,370.8496,31637.0
2018-08-09 10:15:00,371.76,372.0,371.05,371.86,38841.0,370.7599,370.9992,370.0518,370.8596,38841.0
2018-08-09 10:20:00,371.93,372.94,371.23,372.25,81271.0,370.9294,371.9367,370.2313,371.2485,81271.0
2018-08-09 10:25:00,372.34,372.56,371.92,371.92,5300.0,371.3383,371.5577,370.9194,370.9194,5300.0
2018-08-09 10:30:00,371.94,372.49,371.67,372.0,11815.0,370.9394,371.4879,370.6701,370.9992,11815.0
2018-08-09 10:35:00,371.87,372.54,371.55,372.35,42126.0,370.8696,371.5378,370.5504,371.3483,42126.0
2018-08-09 10:40:00,372.4,373.09,372.4,373.06,3800.0,371.3981,372.0863,371.3981,372.0564,3800.0
2018-08-09 10:45:00,373.15,373.94,372.97,373.69,8522.0,372.1461,372.934,371.9666,372.6847,8522.0
2018-08-09 10:50:00,373.36,373.6,373.32,373.32,1700.0,372.3556,372.5949,372.3157,372.3157,1700.0
2018-08-09 10:55:00,373.29,373.55,372.33,372.34,8541.0,372.2858,372.5451,371.3283,371.3383,8541.0
2018-08-09 11:00:00,372.52,373.09,372.43,372.78,4528.0,371.5178,372.0863,371.4281,371.7771,4528.0
2018-08-09 11:05:00,372.75,372.75,372.14,372.17,3355.0,371.7472,371.7472,371.1388,371.1688,3355.0
2018-08-09 11:10:00,371.99,372.18,371.56,371.99,9080.0,370.9892,371.1787,370.5604,370.9892,9080.0
2018-08-09 11:15:00,372.09,372.43,372.09,372.43,3119.0,371.089,371.4281,371.089,371.4281,3119.0
2018-08-09 11:20:00,372.22,372.29,371.56,372.1,18623.0,371.2186,371.2884,370.5604,371.099,18623.0
2018-08-09 11:25:00,372.1,372.93,372.1,372.93,3922.0,371.099,371.9267,371.099,371.9267,3922.0
2018-08-09 11:30:00,372.93,373.4,372.83,373.39,2600.0,371.9267,372.3955,371.827,372.3855,2600.0
2018-08-09 11:35:00,373.4,373.86,373.35,373.45,2500.0,372.3955,372.8542,372.3456,372.4453,2500.0
2018-08-09 11:40:00,373.37,373.65,372.98,372.99,3305.0,372.3655,372.6448,371.9766,371.9866,3305.0
2018-08-09 11:45:00,373.23,373.23,371.91,372.0,4500.0,372.2259,372.2259,370.9095,370.9992,4500.0
2018-08-09 11:50:00,372.0,372.64,371.97,372.25,4700.0,370.9992,371.6375,370.9693,371.2485,4700.0
2018-08-09 11:55:00,372.04,372.07,371.8,371.92,9030.0,371.0391,371.069,370.7998,370.9194,9030.0
2018-08-09 12:00:00,371.9,372.26,371.68,372.25,9598.0,370.8995,371.2585,370.6801,371.2485,9598.0
2018-08-09 12:05:00,372.23,372.24,371.91,372.1,3335.0,371.2286,371.2386,370.9095,371.099,3335.0
2018-08-09 12:10:00,372.1,372.23,372.04,372.14,2400.0,371.099,371.2286,371.0391,371.1388,2400.0
2018-08-09 12:15:00,372.13,372.13,371.81,371.97,20965.0,371.1289,371.1289,370.8097,370.9693,20965.0
2018-08-09 12:20:00,372.0,372.01,371.76,371.88,13284.0,370.9992,371.0092,370.7599,370.8795,13284.0
2018-08-09 12:25:00,371.94,372.57,371.92,372.57,5400.0,370.9394,371.5677,370.9194,371.5677,5400.0
2018-08-09 12:30:00,372.92,373.12,372.57,372.98,3350.0,371.9167,372.1162,371.5677,371.9766,3350.0
2018-08-09 12:35:00,372.98,373.63,372.94,373.6,1722.0,371.9766,372.6248,371.9367,372.5949,1722.0
2018-08-09 12:40:00,373.53,373.76,373.42,373.62,2450.0,372.5251,372.7545,372.4154,372.6149,2450.0
2018-08-09 12:45:00,373.71,374.2,373.71,374.2,3830.0,372.7046,373.1933,372.7046,373.1933,3830.0
2018-08-09 12:50:00,374.08,374.08,373.64,374.04,1900.0,373.0736,373.0736,372.6348,373.0337,1900.0
2018-08-09 12:55:00,374.05,374.05,373.49,373.69,1800.0,373.0437,373.0437,372.4852,372.6847,1800.0
2018-08-09 13:00:00,373.84,374.4,373.78,374.4,1659.0,372.8343,373.3928,372.7744,373.3928,1659.0
2018-08-09 13:05:00,374.1,374.1,373.95,373.95,400.0,373.0936,373.0936,372.944,372.944,400.0
2018-08-09 13:10:00,374.07,374.41,373.81,374.41,2105.0,373.0637,373.4027,372.8044,373.4027,2105.0
2018-08-09 13:15:00,374.4,374.4,374.12,374.12,1400.0,373.3928,373.3928,373.1135,373.1135,1400.0
2018-08-09 13:20:00,373.97,373.97,373.65,373.78,2761.0,372.9639,372.9639,372.6448,372.7744,2761.0
2018-08-09 13:25:00,373.56,373.89,373.18,373.62,2605.0,372.555,372.8841,372.176,372.6149,2605.0
2018-08-09 13:30:00,373.77,373.9,373.47,373.47,2641.0,372.7645,372.8941,372.4653,372.4653,2641.0
2018-08-09 13:35:00,373.46,373.53,373.35,373.36,500.0,372.4553,372.5251,372.3456,372.3556,500.0
2018-08-09 13:40:00,373.14,373.23,372.96,373.11,5900.0,372.1362,372.2259,371.9566,372.1062,5900.0
2018-08-09 13:45:00,373.14,373.24,372.89,372.89,900.0,372.1362,372.2359,371.8868,371.8868,900.0
2018-08-09 13:50:00,373.03,373.03,372.79,372.79,700.0,372.0264,372.0264,371.7871,371.7871,700.0
2018-08-09 13:55:00,372.92,373.11,372.88,372.88,1900.0,371.9167,372.1062,371.8769,371.8769,1900.0
2018-08-09 14:00:00,372.88,373.07,372.88,373.07,1223.0,371.8769,372.0663,371.8769,372.0663,1223.0
2018-08-09 14:05:00,373.02,373.02,372.81,372.92,1500.0,372.0165,372.0165,371.807,371.9167,1500.0
2018-08-09 14:10:00,372.94,373.04,372.09,372.17,3242.0,371.9367,372.0364,371.089,371.1688,3242.0
2018-08-09 14:15:00,372.01,372.03,371.61,371.85,13667.0,371.0092,371.0291,370.6103,370.8496,13667.0
2018-08-09 14:20:00,371.84,372.07,371.8,371.88,4595.0,370.8397,371.069,370.7998,370.8795,4595.0
2018-08-09 14:25:00,372.03,372.47,371.96,372.42,3456.0,371.0291,371.468,370.9593,371.4181,3456.0
2018-08-09 14:30:00,372.48,372.61,372.3,372.3,7025.0,371.4779,371.6076,371.2984,371.2984,7025.0
2018-08-09 14:35:00,372.3,372.44,372.22,372.23,2587.0,371.2984,371.438,371.2186,371.2286,2587.0
2018-08-09 14:40:00,372.22,372.24,371.84,372.0,2700.0,371.2186,371.2386,370.8397,370.9992,2700.0
2018-08-09 14:45:00,372.0,372.28,371.99,372.27,1200.0,370.9992,371.2785,370.9892,371.2685,1200.0
2018-08-09 14:50:00,372.13,372.22,371.98,372.22,1200.0,371.1289,371.2186,370.9793,371.2186,1200.0
2018-08-09 14:55:00,372.18,372.18,371.9,371.96,16190.0,371.1787,371.1787,370.8995,370.9593,16190.0
2018-08-09 15:00:00,371.96,372.13,371.91,372.07,6654.0,370.9593,371.1289,370.9095,371.069,6654.0
2018-08-09 15:05:00,372.01,372.34,372.01,372.1,1488.0,371.0092,371.3383,371.0092,371.099,1488.0
2018-08-09 15:10:00,372.22,372.33,372.13,372.33,2103.0,371.2186,371.3283,371.1289,371.3283,2103.0
2018-08-09 15:15:00,372.29,372.82,372.29,372.75,5191.0,371.2884,371.817,371.2884,371.7472,5191.0
2018-08-09 15:20:00,372.75,372.86,372.37,372.47,7066.0,371.7472,371.8569,371.3682,371.468,7066.0
2018-08-09 15:25:00,372.56,372.88,372.56,372.83,1705.0,371.5577,371.8769,371.5577,371.827,1705.0
2018-08-09 15:30:00,372.84,372.87,372.57,372.57,3895.0,371.837,371.8669,371.5677,371.5677,3895.0
2018-08-09 15:35:00,372.65,372.66,372.14,372.48,6300.0,371.6475,371.6574,371.1388,371.4779,6300.0
2018-08-09 15:40:00,372.39,372.49,371.96,372.04,2900.0,371.3882,371.4879,370.9593,371.0391,2900.0
2018-08-09 15:45:00,371.95,372.23,371.88,371.98,8862.0,370.9494,371.2286,370.8795,370.9793,8862.0
2018-08-09 15:50:00,371.95,372.44,371.61,372.25,37341.0,370.9494,371.438,370.6103,371.2485,37341.0
2018-08-09 15:55:00,372.3,372.61,372.02,372.14,22883.0,371.2984,371.6076,371.0192,371.1388,22883.0
2018-08-10 09:30:00,371.22,371.85,368.96,371.34,29930.0,370.2213,370.8496,367.9674,370.341,29930.0
2018-08-10 09:35:00,371.27,371.27,370.34,370.8,3100.0,370.2712,370.2712,369.3437,369.8024,3100.0
2018-08-10 09:40:00,370.85,371.66,370.0,370.19,5749.0,369.8523,370.6601,369.0046,369.1941,5749.0
2018-08-10 09:45:00,370.24,370.56,368.17,368.42,3442.0,369.244,369.5631,367.1795,367.4289,3442.0
2018-08-10 09:50:00,368.14,368.7,368.09,368.31,2885.0,367.1496,367.7081,367.0997,367.3191,2885.0
2018-08-10 09:55:00,368.49,369.01,367.82,368.25,6952.0,367.4987,368.0173,366.8305,367.2593,6952.0
2018-08-10 10:00:00,368.01,368.03,365.98,366.21,12722.0,367.02,367.0399,364.9954,365.2248,12722.0
2018-08-10 10:05:00,365.85,367.35,364.85,366.88,28263.0,364.8658,366.3617,363.8685,365.893,28263.0
2018-08-10 10:10:00,366.88,368.87,366.55,368.16,13925.0,365.893,367.8776,365.5639,367.1696,13925.0
2018-08-10 10:15:00,368.21,368.99,368.06,368.4,4400.0,367.2194,367.9973,367.0698,367.4089,4400.0
2018-08-10 10:20:00,368.73,369.14,368.27,369.14,6401.0,367.738,368.1469,367.2793,368.1469,6401.0
2018-08-10 10:25:00,369.11,369.44,368.75,368.75,1928.0,368.117,368.4461,367.758,367.758,1928.0
2018-08-10 10:30:00,368.89,369.21,368.43,369.1,3100.0,367.8976,368.2167,367.4388,368.107,3100.0
2018-08-10 10:35:00,369.19,369.44,368.99,369.26,6716.0,368.1968,368.4461,367.9973,368.2666,6716.0
2018-08-10 10:40:00,369.25,369.25,368.0,368.43,16690.0,368.2566,368.2566,367.01,367.4388,16690.0
2018-08-10 10:45:00,368.38,368.85,368.0,368.85,4700.0,367.389,367.8577,367.01,367.8577,4700.0
2018-08-10 10:50:00,368.74,368.74,367.43,368.13,2300.0,367.748,367.748,366.4415,367.1396,2300.0
2018-08-10 10:55:00,368.2,368.57,368.13,368.27,3293.0,367.2094,367.5784,367.1396,367.2793,3293.0
2018-08-10 11:00:00,368.33,368.33,367.01,367.01,7838.0,367.3391,367.3391,366.0226,366.0226,7838.0
2018-08-10 11:05:00,367.03,367.71,366.71,367.15,8594.0,366.0426,366.7208,365.7235,366.1623,8594.0
2018-08-10 11:10:00,367.17,367.63,366.96,367.52,3332.0,366.1822,366.641,365.9728,366.5313,3332.0
2018-08-10 11:15:00,367.83,367.83,367.47,367.72,2100.0,366.8404,366.8404,366.4814,366.7307,2100.0
2018-08-10 11:20:00,367.5,367.91,367.38,367.91,5020.0,366.5113,366.9202,366.3916,366.9202,5020.0
2018-08-10 11:25:00,367.93,367.93,367.27,367.27,2400.0,366.9402,366.9402,366.2819,366.2819,2400.0
2018-08-10 11:30:00,367.34,367.9,367.02,367.9,7153.0,366.3518,366.9103,366.0326,366.9103,7153.0
2018-08-10 11:35:00,368.02,368.57,368.02,368.53,2100.0,367.0299,367.5784,367.0299,367.5386,2100.0
2018-08-10 11:40:00,368.56,368.85,368.44,368.84,5925.0,367.5685,367.8577,367.4488,367.8477,5925.0
2018-08-10 11:45:00,368.71,369.84,368.66,369.84,5964.0,367.7181,368.845,367.6682,368.845,5964.0
2018-08-10 11:50:00,369.75,369.9,369.12,369.9,4702.0,368.7553,368.9049,368.127,368.9049,4702.0
2018-08-10 11:55:00,370.22,370.36,369.55,369.91,2300.0,369.224,369.3636,368.5558,368.9148,2300.0
2018-08-10 12:00:00,370.12,370.27,369.25,369.25,3895.0,369.1243,369.2739,368.2566,368.2566,3895.0
2018-08-10 12:05:00,369.39,369.49,369.01,369.49,5013.0,368.3962,368.496,368.0173,368.496,5013.0
2018-08-10 12:10:00,369.3,369.79,369.3,369.79,700.0,368.3065,368.7952,368.3065,368.7952,700.0
2018-08-10 12:15:00,370.03,370.03,369.85,369.99,520.0,369.0345,369.0345,368.855,368.9946,520.0
2018-08-10 12:20:00,370.11,370.22,370.04,370.15,1600.0,369.1143,369.224,369.0445,369.1542,1600.0
2018-08-10 12:25:00,369.92,369.92,369.75,369.75,1400.0,368.9248,368.9248,368.7553,368.7553,1400.0
2018-08-10 12:30:00,369.77,369.77,369.41,369.53,2613.0,368.7752,368.7752,368.4162,368.5359,2613.0
2018-08-10 12:35:00,369.65,370.07,369.47,370.04,900.0,368.6555,369.0744,368.476,369.0445,900.0
2018-08-10 12:40:00,370.04,370.45,369.89,370.16,2144.0,369.0445,369.4534,368.8949,369.1642,2144.0
2018-08-10 12:45:00,370.08,370.08,369.79,369.79,2600.0,369.0844,369.0844,368.7952,368.7952,2600.0
2018-08-10 12:50:00,370.13,370.19,369.82,369.89,3900.0,369.1343,369.1941,368.8251,368.8949,3900.0
2018-08-10 12:55:00,369.74,369.74,368.89,368.89,3390.0,368.7453,368.7453,367.8976,367.8976,3390.0
2018-08-10 13:00:00,369.15,369.42,368.98,369.24,840.0,368.1569,368.4262,367.9873,368.2466,840.0
2018-08-10 13:05:00,369.23,369.23,369.23,369.23,100.0,368.2367,368.2367,368.2367,368.2367,100.0
2018-08-10 13:10:00,369.24,369.31,369.06,369.06,500.0,368.2466,368.3165,368.0671,368.0671,500.0
2018-08-10 13:15:00,368.76,369.19,368.62,368.62,2110.0,367.7679,368.1968,367.6283,367.6283,2110.0
2018-08-10 13:20:00,368.75,368.97,368.22,368.71,5646.0,367.758,367.9774,367.2294,367.7181,5646.0
2018-08-10 13:25:00,368.81,369.14,368.81,369.14,600.0,367.8178,368.1469,367.8178,368.1469,600.0
2018-08-10 13:30:00,368.86,368.86,368.76,368.76,300.0,367.8677,367.8677,367.7679,367.7679,300.0
2018-08-10 13:35:00,368.62,368.62,368.15,368.16,1700.0,367.6283,367.6283,367.1596,367.1696,1700.0
2018-08-10 13:40:00,368.08,368.14,367.94,368.04,2800.0,367.0898,367.1496,366.9501,367.0499,2800.0
2018-08-10 13:45:00,368.0,368.09,367.51,368.01,6078.0,367.01,367.0997,366.5213,367.02,6078.0
2018-08-10 13:50:00,368.6,368.79,368.42,368.78,950.0,367.6084,367.7979,367.4289,367.7879,950.0
2018-08-10 13:55:00,368.39,368.74,368.3,368.58,2541.0,367.3989,367.748,367.3092,367.5884,2541.0
2018-08-10 14:00:00,368.62,369.08,368.62,368.75,1411.0,367.6283,368.0871,367.6283,367.758,1411.0
2018-08-10 14:05:00,368.68,368.77,368.35,368.59,1039.0,367.6882,367.7779,367.359,367.5984,1039.0
2018-08-10 14:10:00,368.35,369.18,368.35,369.18,1330.0,367.359,368.1868,367.359,368.1868,1330.0
2018-08-10 14:15:00,368.71,368.71,368.66,368.66,200.0,367.7181,367.7181,367.6682,367.6682,200.0
2018-08-10 14:20:00,368.73,368.89,368.18,368.18,1127.0,367.738,367.8976,367.1895,367.1895,1127.0
2018-08-10 14:25:00,368.23,368.23,367.35,367.5,1900.0,367.2394,367.2394,366.3617,366.5113,1900.0
2018-08-10 14:30:00,367.55,367.97,367.55,367.97,1637.0,366.5612,366.9801,366.5612,366.9801,1637.0
2018-08-10 14:35:00,367.83,367.94,367.74,367.94,829.0,366.8404,366.9501,366.7507,366.9501,829.0
2018-08-10 14:40:00,367.81,368.6,367.81,368.6,5400.0,366.8205,367.6084,366.8205,367.6084,5400.0
2018-08-10 14:45:00,368.61,368.9,368.4,368.4,2000.0,367.6183,367.9076,367.4089,367.4089,2000.0
2018-08-10 14:50:00,368.4,368.58,368.24,368.58,950.0,367.4089,367.5884,367.2493,367.5884,950.0
2018-08-10 14:55:00,368.47,368.6,368.18,368.57,1900.0,367.4787,367.6084,367.1895,367.5784,1900.0
2018-08-10 15:00:00,368.49,368.58,367.8,368.27,1800.0,367.4987,367.5884,366.8105,367.2793,1800.0
2018-08-10 15:05:00,368.05,368.1,367.98,367.98,500.0,367.0598,367.1097,366.99,366.99,500.0
2018-08-10 15:10:00,367.88,368.0,367.57,368.0,1500.0,366.8903,367.01,366.5811,367.01,1500.0
2018-08-10 15:15:00,368.02,368.41,368.02,368.27,1300.0,367.0299,367.4189,367.0299,367.2793,1300.0
2018-08-10 15:20:00,368.24,368.77,368.23,368.49,2600.0,367.2493,367.7779,367.2394,367.4987,2600.0
2018-08-10 15:25:00,368.5,369.03,368.25,368.44,6690.0,367.5086,368.0372,367.2593,367.4488,6690.0
2018-08-10 15:30:00,368.51,369.06,368.41,368.84,5418.0,367.5186,368.0671,367.4189,367.8477,5418.0
2018-08-10 15:35:00,368.99,368.99,368.8,368.97,1200.0,367.9973,367.9973,367.8078,367.9774,1200.0
2018-08-10 15:40:00,368.7,369.24,368.4,369.02,7100.0,367.7081,368.2466,367.4089,368.0272,7100.0
2018-08-10 15:45:00,368.94,368.94,367.67,367.77,22772.0,367.9475,367.9475,366.6809,366.7806,22772.0
2018-08-10 15:50:00,367.83,369.12,367.78,368.67,18575.0,366.8404,368.127,366.7906,367.6782,18575.0
2018-08-10 15:55:00,368.63,369.15,368.36,368.77,29198.0,367.6383,368.1569,367.369,367.7779,29198.0
2018-08-13 09:30:00,367.0,367.0,363.26,366.29,22904.0,366.0127,366.0127,362.2827,365.3046,22904.0
2018-08-13 09:35:00,366.15,366.26,363.55,363.55,27894.0,365.165,365.2747,362.572,362.572,27894.0
2018-08-13 09:40:00,363.61,366.07,362.75,365.12,23499.0,362.6318,365.0852,361.7741,364.1377,23499.0
2018-08-13 09:45:00,365.11,365.95,364.68,365.31,13772.0,364.1278,364.9655,363.6989,364.3272,13772.0
2018-08-13 09:50:00,365.15,365.39,362.31,363.25,23393.0,364.1676,364.407,361.3353,362.2728,23393.0
2018-08-13 09:55:00,363.38,364.61,363.3,364.24,10498.0,362.4024,363.6291,362.3226,363.2601,10498.0
2018-08-13 10:00:00,364.5,365.64,364.5,364.76,7211.0,363.5194,364.6563,363.5194,363.7787,7211.0
2018-08-13 10:05:00,365.09,365.09,364.46,364.54,4105.0,364.1078,364.1078,363.4795,363.5593,4105.0
2018-08-13 10:10:00,364.76,365.21,363.25,363.66,5925.0,363.7787,364.2275,362.2728,362.6817,5925.0
2018-08-13 10:15:00,363.8,364.99,363.71,364.97,3320.0,362.8213,364.0081,362.7315,363.9881,3320.0
2018-08-13 10:20:00,364.99,365.14,364.23,364.66,3130.0,364.0081,364.1577,363.2501,363.679,3130.0
2018-08-13 10:25:00,364.5,364.85,364.48,364.68,1650.0,363.5194,363.8685,363.4995,363.6989,1650.0
2018-08-13 10:30:00,364.88,364.91,364.14,364.14,2369.0,363.8984,363.9283,363.1604,363.1604,2369.0
2018-08-13 10:35:00,364.36,364.4,363.99,364.34,2952.0,363.3798,363.4197,363.0108,363.3598,2952.0
2018-08-13 10:40:00,364.37,364.37,363.44,363.44,4350.0,363.3897,363.3897,362.4622,362.4622,4350.0
2018-08-13 10:45:00,363.52,363.59,363.1,363.1,6320.0,362.542,362.6118,362.1232,362.1232,6320.0
2018-08-13 10:50:00,363.17,363.89,363.17,363.85,3235.0,362.193,362.911,362.193,362.8711,3235.0
2018-08-13 10:55:00,363.8,363.8,363.61,363.72,1387.0,362.8213,362.8213,362.6318,362.7415,1387.0
2018-08-13 11:00:00,363.7,363.83,363.65,363.77,1620.0,362.7215,362.8512,362.6717,362.7914,1620.0
2018-08-13 11:05:00,363.69,363.75,363.36,363.6,1500.0,362.7116,362.7714,362.3825,362.6218,1500.0
2018-08-13 11:10:00,363.62,364.05,363.6,364.05,2320.0,362.6418,363.0706,362.6218,363.0706,2320.0
2018-08-13 11:15:00,364.31,364.31,364.01,364.01,600.0,363.3299,363.3299,363.0307,363.0307,600.0
2018-08-13 11:20:00,364.09,364.13,363.59,363.59,2565.0,363.1105,363.1504,362.6118,362.6118,2565.0
2018-08-13 11:25:00,363.58,363.58,362.77,362.77,10227.0,362.6019,362.6019,361.7941,361.7941,10227.0
2018-08-13 11:30:00,362.85,363.15,362.43,362.49,3476.0,361.8738,362.173,361.455,361.5148,3476.0
2018-08-13 11:35:00,362.61,362.65,362.31,362.59,1900.0,361.6345,361.6744,361.3353,361.6145,1900.0
2018-08-13 11:40:00,362.44,363.08,362.31,363.07,1379.0,361.4649,362.1032,361.3353,362.0932,1379.0
2018-08-13 11:45:00,362.82,363.45,362.82,363.32,2025.0,361.8439,362.4722,361.8439,362.3426,2025.0
2018-08-13 11:50:00,363.75,364.11,363.54,364.0,3600.0,362.7714,363.1304,362.562,363.0207,3600.0
2018-08-13 11:55:00,363.95,364.7,363.95,364.18,2635.0,362.9709,363.7189,362.9709,363.2003,2635.0
2018-08-13 12:00:00,364.04,364.35,363.73,364.03,3804.0,363.0606,363.3698,362.7515,363.0507,3804.0
2018-08-13 12:05:00,363.8,364.19,363.47,364.08,1595.0,362.8213,363.2102,362.4922,363.1005,1595.0
2018-08-13 12:10:00,364.12,364.3,364.12,364.15,500.0,363.1404,363.3199,363.1404,363.1703,500.0
2018-08-13 12:15:00,364.43,364.52,364.2,364.29,800.0,363.4496,363.5393,363.2202,363.31,800.0
2018-08-13 12:20:00,364.29,364.29,363.75,363.89,2721.0,363.31,363.31,362.7714,362.911,2721.0
2018-08-13 12:25:00,363.84,363.89,363.59,363.77,1200.0,362.8612,362.911,362.6118,362.7914,1200.0
2018-08-13 12:30:00,363.75,363.79,363.64,363.64,600.0,362.7714,362.8113,362.6617,362.6617,600.0
2018-08-13 12:35:00,363.63,364.08,363.45,364.08,1350.0,362.6517,363.1005,362.4722,363.1005,1350.0
2018-08-13 12:40:00,364.09,364.1,364.04,364.04,600.0,363.1105,363.1205,363.0606,363.0606,600.0
2018-08-13 12:45:00,363.63,364.23,363.62,364.04,600.0,362.6517,363.2501,362.6418,363.0606,600.0
2018-08-13 12:50:00,364.04,364.88,363.82,363.82,6577.0,363.0606,363.8984,362.8412,362.8412,6577.0
2018-08-13 12:55:00,363.99,364.08,363.83,363.83,800.0,363.0108,363.1005,362.8512,362.8512,800.0
2018-08-13 13:00:00,363.8,363.8,363.8,363.8,100.0,362.8213,362.8213,362.8213,362.8213,100.0
2018-08-13 13:05:00,363.37,363.83,363.36,363.59,1600.0,362.3924,362.8512,362.3825,362.6118,1600.0
2018-08-13 13:10:00,363.67,363.83,363.29,363.57,2195.0,362.6916,362.8512,362.3127,362.5919,2195.0
2018-08-13 13:15:00,363.42,363.83,363.12,363.83,3300.0,362.4423,362.8512,362.1431,362.8512,3300.0
2018-08-13 13:20:00,364.24,364.24,364.05,364.05,300.0,363.2601,363.2601,363.0706,363.0706,300.0
2018-08-13 13:25:00,364.31,364.6,364.31,364.58,1000.0,363.3299,363.6191,363.3299,363.5992,1000.0
2018-08-13 13:30:00,364.77,365.24,364.47,365.01,4500.0,363.7887,364.2574,363.4895,364.028,4500.0
2018-08-13 13:35:00,365.14,365.25,364.85,365.02,1875.0,364.1577,364.2674,363.8685,364.038,1875.0
2018-08-13 13:40:00,365.2,365.26,364.98,365.06,1360.0,364.2175,364.2774,363.9981,364.0779,1360.0
2018-08-13 13:45:00,365.06,365.06,364.94,365.04,700.0,364.0779,364.0779,363.9582,364.0579,700.0
2018-08-13 13:50:00,365.39,365.88,365.03,365.87,4925.0,364.407,364.8957,364.048,364.8857,4925.0
2018-08-13 13:55:00,365.74,365.74,365.56,365.57,500.0,364.7561,364.7561,364.5765,364.5865,500.0
2018-08-13 14:00:00,365.71,366.38,365.71,366.35,3020.0,364.7261,365.3943,364.7261,365.3644,3020.0
2018-08-13 14:05:00,366.3,366.77,366.22,366.6,5521.0,365.3146,365.7833,365.2348,365.6137,5521.0
2018-08-13 14:10:00,366.51,367.38,366.51,367.22,4458.0,365.524,366.3916,365.524,366.2321,4458.0
2018-08-13 14:15:00,367.52,367.75,367.03,367.75,2345.0,366.5313,366.7607,366.0426,366.7607,2345.0
2018-08-13 14:20:00,367.75,368.07,367.55,367.69,3002.0,366.7607,367.0798,366.5612,366.7008,3002.0
2018-08-13 14:25:00,367.69,368.39,367.56,368.35,4735.0,366.7008,367.3989,366.5712,367.359,4735.0
2018-08-13 14:30:00,368.34,368.57,368.12,368.19,4131.0,367.3491,367.5784,367.1297,367.1995,4131.0
2018-08-13 14:35:00,367.77,367.77,367.1,367.41,1231.0,366.7806,366.7806,366.1124,366.4216,1231.0
2018-08-13 14:40:00,367.46,367.53,367.11,367.38,1100.0,366.4714,366.5412,366.1224,366.3916,1100.0
2018-08-13 14:45:00,367.15,367.15,366.27,366.27,2320.0,366.1623,366.1623,365.2846,365.2846,2320.0
2018-08-13 14:50:00,366.47,366.65,366.22,366.23,1600.0,365.4841,365.6636,365.2348,365.2447,1600.0
2018-08-13 14:55:00,366.16,366.32,365.3,365.5,4348.0,365.1749,365.3345,364.3172,364.5167,4348.0
2018-08-13 15:00:00,365.61,365.72,365.39,365.68,1600.0,364.6264,364.7361,364.407,364.6962,1600.0
2018-08-13 15:05:00,365.47,365.89,365.38,365.58,3400.0,364.4868,364.9057,364.397,364.5965,3400.0
2018-08-13 15:10:00,365.57,366.65,365.57,366.36,4970.0,364.5865,365.6636,364.5865,365.3744,4970.0
2018-08-13 15:15:00,366.69,366.89,366.46,366.55,1500.0,365.7035,365.903,365.4741,365.5639,1500.0
2018-08-13 15:20:00,366.24,366.34,366.15,366.29,1100.0,365.2547,365.3544,365.165,365.3046,1100.0
2018-08-13 15:25:00,366.55,366.83,366.53,366.83,1600.0,365.5639,365.8431,365.5439,365.8431,1600.0
2018-08-13 15:30:00,366.71,367.25,366.71,366.93,1600.0,365.7235,366.262,365.7235,365.9429,1600.0
2018-08-13 15:35:00,366.91,367.44,366.9,367.43,1300.0,365.9229,366.4515,365.9129,366.4415,1300.0
2018-08-13 15:40:00,367.4,367.77,367.12,367.77,2500.0,366.4116,366.7806,366.1323,366.7806,2500.0
2018-08-13 15:45:00,367.65,367.65,367.01,367.19,5886.0,366.6609,366.6609,366.0226,366.2022,5886.0
2018-08-13 15:50:00,367.08,367.08,366.38,366.54,6356.0,366.0925,366.0925,365.3943,365.5539,6356.0
2018-08-13 15:55:00,366.56,366.83,366.32,366.53,11868.0,365.5739,365.8431,365.3345,365.5439,11868.0
2018-08-14 09:30:00,367.05,368.13,366.4,367.21,8780.0,366.0625,367.1396,365.4143,366.2221,8780.0
2018-08-14 09:35:00,367.46,369.24,367.16,367.85,6632.0,366.4714,368.2466,366.1722,366.8604,6632.0
2018-08-14 09:40:00,368.26,368.52,367.46,367.81,4341.0,367.2693,367.5286,366.4714,366.8205,4341.0
2018-08-14 09:45:00,367.61,368.79,367.27,368.53,9297.0,366.621,367.7979,366.2819,367.5386,9297.0
2018-08-14 09:50:00,368.46,369.09,368.46,368.6,3593.0,367.4687,368.097,367.4687,367.6084,3593.0
2018-08-14 09:55:00,368.77,369.26,368.19,368.46,6874.0,367.7779,368.2666,367.1995,367.4687,6874.0
2018-08-14 10:00:00,368.61,368.61,368.03,368.03,3678.0,367.6183,367.6183,367.0399,367.0399,3678.0
2018-08-14 10:05:00,368.02,368.7,367.69,368.7,2803.0,367.0299,367.7081,366.7008,367.7081,2803.0
2018-08-14 10:10:00,368.77,369.4,368.77,369.15,4050.0,367.7779,368.4062,367.7779,368.1569,4050.0
2018-08-14 10:15:00,369.06,369.22,368.16,368.65,6305.0,368.0671,368.2267,367.1696,367.6582,6305.0
2018-08-14 10:20:00,368.94,369.08,368.16,368.65,6335.0,367.9475,368.0871,367.1696,367.6582,6335.0
2018-08-14 10:25:00,368.67,368.73,368.41,368.66,1543.0,367.6782,367.738,367.4189,367.6682,1543.0
2018-08-14 10:30:00,368.51,369.0,368.48,368.9,3563.0,367.5186,368.0073,367.4887,367.9076,3563.0
2018-08-14 10:35:00,368.97,369.29,368.75,369.0,12393.0,367.9774,368.2965,367.758,368.0073,12393.0
2018-08-14 10:40:00,368.63,369.08,368.41,368.41,2800.0,367.6383,368.0871,367.4189,367.4189,2800.0
2018-08-14 10:45:00,368.32,368.47,368.0,368.03,3347.0,367.3291,367.4787,367.01,367.0399,3347.0
2018-08-14 10:50:00,368.28,368.83,368.28,368.83,2900.0,367.2892,367.8377,367.2892,367.8377,2900.0
2018-08-14 10:55:00,369.05,369.05,367.95,368.47,3782.0,368.0572,368.0572,366.9601,367.4787,3782.0
2018-08-14 11:00:00,368.64,368.92,368.49,368.8,2900.0,367.6483,367.9275,367.4987,367.8078,2900.0
2018-08-14 11:05:00,368.81,368.81,368.44,368.5,2293.0,367.8178,367.8178,367.4488,367.5086,2293.0
2018-08-14 11:10:00,368.41,368.64,367.51,367.51,4990.0,367.4189,367.6483,366.5213,366.5213,4990.0
2018-08-14 11:15:00,367.41,367.43,366.89,367.0,5549.0,366.4216,366.4415,365.903,366.0127,5549.0
2018-08-14 11:20:00,366.82,367.08,366.82,367.08,300.0,365.8332,366.0925,365.8332,366.0925,300.0
2018-08-14 11:25:00,367.21,367.33,367.05,367.23,1298.0,366.2221,366.3418,366.0625,366.2421,1298.0
2018-08-14 11:30:00,366.44,366.44,365.85,366.18,2300.0,365.4542,365.4542,364.8658,365.1949,2300.0
2018-08-14 11:35:00,366.14,366.38,365.59,365.62,5150.0,365.155,365.3943,364.6065,364.6364,5150.0
2018-08-14 11:40:00,365.78,366.34,365.76,366.34,3800.0,364.796,365.3544,364.776,365.3544,3800.0
2018-08-14 11:45:00,366.25,366.73,366.21,366.73,1100.0,365.2647,365.7434,365.2248,365.7434,1100.0
2018-08-14 11:50:00,366.74,366.88,365.95,366.03,1300.0,365.7534,365.893,364.9655,365.0453,1300.0
2018-08-14 11:55:00,365.81,365.81,365.27,365.74,1300.0,364.8259,364.8259,364.2873,364.7561,1300.0
2018-08-14 12:00:00,365.94,366.42,365.91,366.42,3740.0,364.9555,365.4342,364.9256,365.4342,3740.0
2018-08-14 12:05:00,366.56,366.76,366.23,366.33,2073.0,365.5739,365.7733,365.2447,365.3445,2073.0
2018-08-14 12:10:00,366.06,366.1,365.91,366.1,600.0,365.0752,365.1151,364.9256,365.1151,600.0
2018-08-14 12:15:00,366.18,366.51,366.18,366.34,930.0,365.1949,365.524,365.1949,365.3544,930.0
2018-08-14 12:20:00,366.27,366.39,366.01,366.37,3805.0,365.2846,365.4043,365.0253,365.3844,3805.0
2018-08-14 12:25:00,366.29,366.34,365.88,366.07,1864.0,365.3046,365.3544,364.8957,365.0852,1864.0
2018-08-14 12:30:00,366.19,366.19,365.63,365.63,1100.0,365.2049,365.2049,364.6464,364.6464,1100.0
2018-08-14 12:35:00,365.58,365.72,365.46,365.46,2445.0,364.5965,364.7361,364.4768,364.4768,2445.0
2018-08-14 12:40:00,365.47,365.47,365.0,365.0,3725.0,364.4868,364.4868,364.0181,364.0181,3725.0
2018-08-14 12:45:00,365.03,365.76,364.96,365.75,4050.0,364.048,364.776,363.9782,364.766,4050.0
2018-08-14 12:50:00,365.83,365.83,365.29,365.29,1300.0,364.8458,364.8458,364.3073,364.3073,1300.0
2018-08-14 12:55:00,365.31,365.55,365.3,365.55,600.0,364.3272,364.5666,364.3172,364.5666,600.0
2018-08-14 13:00:00,365.53,366.34,365.53,366.21,2800.0,364.5466,365.3544,364.5466,365.2248,2800.0
2018-08-14 13:05:00,366.27,366.52,366.27,366.44,4300.0,365.2846,365.534,365.2846,365.4542,4300.0
2018-08-14 13:10:00,366.62,366.65,366.33,366.53,10992.0,365.6337,365.6636,365.3445,365.5439,10992.0
2018-08-14 13:15:00,366.56,366.94,366.56,366.75,2000.0,365.5739,365.9528,365.5739,365.7633,2000.0
2018-08-14 13:20:00,366.68,366.68,365.49,365.83,2100.0,365.6935,365.6935,364.5067,364.8458,2100.0
2018-08-14 13:25:00,366.11,366.27,365.58,365.58,1198.0,365.1251,365.2846,364.5965,364.5965,1198.0
2018-08-14 13:30:00,365.71,365.99,365.58,365.99,900.0,364.7261,365.0054,364.5965,365.0054,900.0
2018-08-14 13:35:00,365.99,366.04,365.77,365.95,3400.0,365.0054,365.0553,364.786,364.9655,3400.0
2018-08-14 13:40:00,365.99,366.07,365.64,365.88,2000.0,365.0054,365.0852,364.6563,364.8957,2000.0
2018-08-14 13:45:00,365.84,366.34,365.84,366.34,1000.0,364.8558,365.3544,364.8558,365.3544,1000.0
2018-08-14 13:50:00,366.1,366.1,365.76,365.77,2500.0,365.1151,365.1151,364.776,364.786,2500.0
2018-08-14 13:55:00,365.87,366.79,365.87,366.54,3300.0,364.8857,365.8032,364.8857,365.5539,3300.0
2018-08-14 14:00:00,366.37,366.37,366.13,366.13,500.0,365.3844,365.3844,365.145,365.145,500.0
2018-08-14 14:05:00,366.04,366.04,365.69,365.85,800.0,365.0553,365.0553,364.7062,364.8658,800.0
2018-08-14 14:10:00,365.92,365.99,365.6,365.8,3968.0,364.9356,365.0054,364.6164,364.8159,3968.0
2018-08-14 14:15:00,365.97,366.29,365.96,366.19,3840.0,364.9854,365.3046,364.9755,365.2049,3840.0
2018-08-14 14:20:00,366.19,366.19,365.82,366.1,1657.0,365.2049,365.2049,364.8358,365.1151,1657.0
2018-08-14 14:25:00,365.77,366.05,365.7,366.05,2095.0,364.786,365.0652,364.7162,365.0652,2095.0
2018-08-14 14:30:00,366.32,366.59,366.31,366.59,909.0,365.3345,365.6038,365.3245,365.6038,909.0
2018-08-14 14:35:00,366.44,366.58,365.96,365.96,3048.0,365.4542,365.5938,364.9755,364.9755,3048.0
2018-08-14 14:40:00,366.07,366.42,366.07,366.42,1140.0,365.0852,365.4342,365.0852,365.4342,1140.0
2018-08-14 14:45:00,366.2,366.34,366.01,366.08,1400.0,365.2148,365.3544,365.0253,365.0951,1400.0
2018-08-14 14:50:00,366.05,366.33,365.93,366.33,2900.0,365.0652,365.3445,364.9456,365.3445,2900.0
2018-08-14 14:55:00,366.5,366.77,366.49,366.77,1681.0,365.514,365.7833,365.504,365.7833,1681.0
2018-08-14 15:00:00,366.75,366.86,366.45,366.86,4900.0,365.7633,365.873,365.4642,365.873,4900.0
2018-08-14 15:05:00,366.77,366.77,366.55,366.64,1403.0,365.7833,365.7833,365.5639,365.6536,1403.0
2018-08-14 15:10:00,366.79,367.01,366.79,366.88,900.0,365.8032,366.0226,365.8032,365.893,900.0
2018-08-14 15:15:00,366.75,366.81,366.58,366.71,1600.0,365.7633,365.8232,365.5938,365.7235,1600.0
2018-08-14 15:20:00,366.57,367.23,366.57,367.23,2246.0,365.5838,366.2421,365.5838,366.2421,2246.0
2018-08-14 15:25:00,367.33,367.41,366.83,366.83,2000.0,366.3418,366.4216,365.8431,365.8431,2000.0
2018-08-14 15:30:00,366.9,367.23,366.65,366.86,6500.0,365.9129,366.2421,365.6636,365.873,6500.0
2018-08-14 15:35:00,366.86,367.2,366.85,367.2,3300.0,365.873,366.2121,365.8631,366.2121,3300.0
2018-08-14 15:40:00,367.06,367.07,366.8,366.8,1900.0,366.0725,366.0825,365.8132,365.8132,1900.0
2018-08-14 15:45:00,366.91,366.93,366.69,366.87,2321.0,365.9229,365.9429,365.7035,365.883,2321.0
2018-08-14 15:50:00,366.95,367.02,366.32,366.53,9715.0,365.9628,366.0326,365.3345,365.5439,9715.0
2018-08-14 15:55:00,366.48,366.48,365.61,366.27,26067.0,365.4941,365.4941,364.6264,365.2846,26067.0
2018-08-15 09:30:00,365.0,365.0,363.82,364.11,5716.0,364.0181,364.0181,362.8412,363.1304,5716.0
2018-08-15 09:35:00,364.06,365.62,364.06,365.24,8875.0,363.0806,364.6364,363.0806,364.2574,8875.0
2018-08-15 09:40:00,365.32,365.5,365.05,365.43,6460.0,364.3372,364.5167,364.0679,364.4469,6460.0
2018-08-15 09:45:00,365.3,365.3,363.66,363.98,4950.0,364.3172,364.3172,362.6817,363.0008,4950.0
2018-08-15 09:50:00,363.94,364.78,363.93,364.41,8258.0,362.9609,363.7986,362.9509,363.4296,8258.0
2018-08-15 09:55:00,364.0,365.24,364.0,365.24,8945.0,363.0207,364.2574,363.0207,364.2574,8945.0
2018-08-15 10:00:00,364.89,365.22,364.25,364.28,17636.0,363.9083,364.2375,363.2701,363.3,17636.0
2018-08-15 10:05:00,364.02,364.65,364.02,364.6,3750.0,363.0407,363.669,363.0407,363.6191,3750.0
2018-08-15 10:10:00,364.48,365.78,364.41,365.67,10600.0,363.4995,364.796,363.4296,364.6862,10600.0
2018-08-15 10:15:00,365.39,366.39,365.37,366.33,4167.0,364.407,365.4043,364.3871,365.3445,4167.0
2018-08-15 10:20:00,366.39,366.95,366.22,366.63,3871.0,365.4043,365.9628,365.2348,365.6437,3871.0
2018-08-15 10:25:00,366.47,367.45,366.47,367.31,4999.0,365.4841,366.4615,365.4841,366.3218,4999.0
2018-08-15 10:30:00,367.03,368.18,367.0,368.18,1806.0,366.0426,367.1895,366.0127,367.1895,1806.0
2018-08-15 10:35:00,368.25,368.53,368.2,368.5,1689.0,367.2593,367.5386,367.2094,367.5086,1689.0
2018-08-15 10:40:00,368.67,369.0,368.5,368.83,2042.0,367.6782,368.0073,367.5086,367.8377,2042.0
2018-08-15 10:45:00,368.78,369.0,368.61,368.67,1978.0,367.7879,368.0073,367.6183,367.6782,1978.0
2018-08-15 10:50:00,368.8,368.86,368.16,368.28,2792.0,367.8078,367.8677,367.1696,367.2892,2792.0
2018-08-15 10:55:00,368.27,368.27,366.96,367.0,2100.0,367.2793,367.2793,365.9728,366.0127,2100.0
2018-08-15 11:00:00,366.85,366.92,366.1,366.56,5486.0,365.8631,365.9329,365.1151,365.5739,5486.0
2018-08-15 11:05:00,366.49,366.56,364.99,366.3,14380.0,365.504,365.5739,364.0081,365.3146,14380.0
2018-08-15 11:10:00,366.71,367.0,365.9,366.12,12587.0,365.7235,366.0127,364.9156,365.135,12587.0
2018-08-15 11:15:00,365.58,365.72,365.24,365.25,521.0,364.5965,364.7361,364.2574,364.2674,521.0
2018-08-15 11:20:00,365.15,365.39,364.68,365.06,2870.0,364.1676,364.407,363.6989,364.0779,2870.0
2018-08-15 11:25:00,365.17,365.52,364.9,364.9,2100.0,364.1876,364.5367,363.9183,363.9183,2100.0
2018-08-15 11:30:00,364.7,365.04,364.29,365.04,1100.0,363.7189,364.0579,363.31,364.0579,1100.0
2018-08-15 11:35:00,365.09,365.19,364.69,364.69,500.0,364.1078,364.2075,363.7089,363.7089,500.0
2018-08-15 11:40:00,364.59,365.09,364.49,365.09,1962.0,363.6092,364.1078,363.5094,364.1078,1962.0
2018-08-15 11:45:00,365.33,365.33,364.64,364.76,4775.0,364.3472,364.3472,363.659,363.7787,4775.0
2018-08-15 11:50:00,364.63,364.63,364.63,364.63,100.0,363.649,363.649,363.649,363.649,100.0
2018-08-15 11:55:00,364.38,364.39,364.09,364.09,300.0,363.3997,363.4097,363.1105,363.1105,300.0
2018-08-15 12:00:00,363.81,363.81,363.6,363.61,415.0,362.8313,362.8313,362.6218,362.6318,415.0
2018-08-15 12:05:00,363.56,363.76,363.04,363.75,2050.0,362.5819,362.7814,362.0633,362.7714,2050.0
2018-08-15 12:10:00,363.63,363.71,363.62,363.63,325.0,362.6517,362.7315,362.6418,362.6517,325.0
2018-08-15 12:15:00,363.62,363.63,363.42,363.5,400.0,362.6418,362.6517,362.4423,362.5221,400.0
2018-08-15 12:20:00,363.47,363.47,362.75,362.92,2500.0,362.4922,362.4922,361.7741,361.9436,2500.0
2018-08-15 12:25:00,363.33,363.33,362.9,362.91,2200.0,362.3525,362.3525,361.9237,361.9337,2200.0
2018-08-15 12:30:00,363.17,363.37,362.95,363.12,2138.0,362.193,362.3924,361.9736,362.1431,2138.0
2018-08-15 12:35:00,363.11,363.25,363.03,363.03,400.0,362.1331,362.2728,362.0534,362.0534,400.0
2018-08-15 12:40:00,363.12,363.14,363.03,363.03,600.0,362.1431,362.1631,362.0534,362.0534,600.0
2018-08-15 12:45:00,362.74,362.93,362.73,362.93,1316.0,361.7641,361.9536,361.7542,361.9536,1316.0
2018-08-15 12:50:00,362.78,362.96,362.29,362.74,8985.0,361.804,361.9835,361.3153,361.7641,8985.0
2018-08-15 12:55:00,362.87,363.05,362.8,363.0,700.0,361.8938,362.0733,361.824,362.0234,700.0
2018-08-15 13:00:00,362.88,362.94,362.75,362.94,400.0,361.9038,361.9636,361.7741,361.9636,400.0
2018-08-15 13:05:00,362.83,363.23,362.81,363.23,1200.0,361.8539,362.2528,361.8339,362.2528,1200.0
2018-08-15 13:10:00,363.23,363.23,363.23,363.23,0.0,362.2528,362.2528,362.2528,362.2528,0.0
2018-08-15 13:15:00,363.23,363.23,363.23,363.23,0.0,362.2528,362.2528,362.2528,362.2528,0.0
2018-08-15 13:20:00,363.0,363.13,362.69,362.69,1442.0,362.0234,362.1531,361.7143,361.7143,1442.0
2018-08-15 13:25:00,362.87,363.0,362.51,362.62,4690.0,361.8938,362.0234,361.5348,361.6445,4690.0
2018-08-15 13:30:00,362.93,362.99,362.82,362.99,756.0,361.9536,362.0135,361.8439,362.0135,756.0
2018-08-15 13:35:00,362.94,363.02,362.94,362.98,700.0,361.9636,362.0434,361.9636,362.0035,700.0
2018-08-15 13:40:00,363.06,363.18,363.04,363.04,580.0,362.0833,362.2029,362.0633,362.0633,580.0
2018-08-15 13:45:00,362.95,363.05,362.8,362.8,1452.0,361.9736,362.0733,361.824,361.824,1452.0
2018-08-15 13:50:00,362.98,363.07,362.8,362.94,900.0,362.0035,362.0932,361.824,361.9636,900.0
2018-08-15 13:55:00,362.94,362.94,362.94,362.94,0.0,361.9636,361.9636,361.9636,361.9636,0.0
2018-08-15 14:00:00,362.97,363.61,362.97,363.61,1288.0,361.9935,362.6318,361.9935,362.6318,1288.0
2018-08-15 14:05:00,363.46,363.46,363.1,363.24,989.0,362.4822,362.4822,362.1232,362.2628,989.0
2018-08-15 14:10:00,363.24,363.24,363.24,363.24,0.0,362.2628,362.2628,362.2628,362.2628,0.0
2018-08-15 14:15:00,363.39,363.39,363.39,363.39,100.0,362.4124,362.4124,362.4124,362.4124,100.0
2018-08-15 14:20:00,363.66,363.88,363.66,363.88,200.0,362.6817,362.9011,362.6817,362.9011,200.0
2018-08-15 14:25:00,363.79,363.79,363.55,363.55,700.0,362.8113,362.8113,362.572,362.572,700.0
2018-08-15 14:30:00,363.59,363.6,363.55,363.6,759.0,362.6118,362.6218,362.572,362.6218,759.0
2018-08-15 14:35:00,363.88,364.32,363.88,364.32,996.0,362.9011,363.3399,362.9011,363.3399,996.0
2018-08-15 14:40:00,364.33,364.33,364.16,364.16,400.0,363.3499,363.3499,363.1803,363.1803,400.0
2018-08-15 14:45:00,364.28,364.28,364.07,364.07,950.0,363.3,363.3,363.0906,363.0906,950.0
2018-08-15 14:50:00,364.23,364.27,364.0,364.18,1700.0,363.2501,363.29,363.0207,363.2003,1700.0
2018-08-15 14:55:00,364.29,364.38,364.28,364.38,900.0,363.31,363.3997,363.3,363.3997,900.0
2018-08-15 15:00:00,364.53,364.64,364.14,364.14,1000.0,363.5493,363.659,363.1604,363.1604,1000.0
2018-08-15 15:05:00,364.17,364.38,364.17,364.23,1300.0,363.1903,363.3997,363.1903,363.2501,1300.0
2018-08-15 15:10:00,364.11,364.22,363.28,363.3,3400.0,363.1304,363.2402,362.3027,362.3226,3400.0
2018-08-15 15:15:00,363.02,363.25,363.01,363.13,1400.0,362.0434,362.2728,362.0334,362.1531,1400.0
2018-08-15 15:20:00,363.22,363.29,362.84,362.88,2350.0,362.2428,362.3127,361.8639,361.9038,2350.0
2018-08-15 15:25:00,363.07,363.19,362.5,362.79,3400.0,362.0932,362.2129,361.5248,361.814,3400.0
2018-08-15 15:30:00,362.98,363.28,362.78,363.27,6495.0,362.0035,362.3027,361.804,362.2927,6495.0
2018-08-15 15:35:00,363.15,363.15,362.6,362.78,3420.0,362.173,362.173,361.6245,361.804,3420.0
2018-08-15 15:40:00,362.5,362.5,361.87,362.15,11888.0,361.5248,361.5248,360.8965,361.1757,11888.0
2018-08-15 15:45:00,362.2,362.2,361.81,362.0,39892.0,361.2256,361.2256,360.8366,361.0261,39892.0
2018-08-15 15:50:00,361.99,362.01,361.76,362.0,20043.0,361.0162,361.0361,360.7868,361.0261,20043.0
2018-08-15 15:55:00,362.0,362.61,361.19,361.88,42692.0,361.0261,361.6345,360.2183,360.9064,42692.0
2018-08-16 09:30:00,364.48,365.0,361.76,362.27,8147.0,363.4995,364.0181,360.7868,361.2954,8147.0
2018-08-16 09:35:00,362.75,365.29,362.19,364.11,11512.0,361.7741,364.3073,361.2156,363.1304,11512.0
2018-08-16 09:40:00,364.19,364.97,363.99,364.97,6130.0,363.2102,363.9881,363.0108,363.9881,6130.0
2018-08-16 09:45:00,364.5,366.37,364.5,366.2,2727.0,363.5194,365.3844,363.5194,365.2148,2727.0
2018-08-16 09:50:00,366.4,368.0,366.4,367.8,8193.0,365.4143,367.01,365.4143,366.8105,8193.0
2018-08-16 09:55:00,367.7,367.83,366.65,366.77,3100.0,366.7108,366.8404,365.6636,365.7833,3100.0
2018-08-16 10:00:00,366.8,368.44,366.45,368.15,4705.0,365.8132,367.4488,365.4642,367.1596,4705.0
2018-08-16 10:05:00,367.98,368.3,367.67,368.12,3576.0,366.99,367.3092,366.6809,367.1297,3576.0
2018-08-16 10:10:00,368.13,368.83,368.06,368.83,1950.0,367.1396,367.8377,367.0698,367.8377,1950.0
2018-08-16 10:15:00,368.85,369.53,368.78,368.99,7177.0,367.8577,368.5359,367.7879,367.9973,7177.0
2018-08-16 10:20:00,368.57,368.58,368.15,368.45,9795.0,367.5784,367.5884,367.1596,367.4588,9795.0
2018-08-16 10:25:00,368.15,368.75,368.15,368.4,2490.0,367.1596,367.758,367.1596,367.4089,2490.0
2018-08-16 10:30:00,368.51,368.75,368.28,368.56,2800.0,367.5186,367.758,367.2892,367.5685,2800.0
2018-08-16 10:35:00,368.68,368.75,368.55,368.68,7215.0,367.6882,367.758,367.5585,367.6882,7215.0
2018-08-16 10:40:00,368.65,368.87,368.56,368.73,1500.0,367.6582,367.8776,367.5685,367.738,1500.0
2018-08-16 10:45:00,368.93,369.74,368.93,369.53,9541.0,367.9375,368.7453,367.9375,368.5359,9541.0
2018-08-16 10:50:00,369.47,369.76,368.93,369.72,3094.0,368.476,368.7652,367.9375,368.7254,3094.0
2018-08-16 10:55:00,370.0,370.38,370.0,370.32,3533.0,369.0046,369.3836,369.0046,369.3237,3533.0
2018-08-16 11:00:00,370.36,370.36,368.46,368.46,6450.0,369.3636,369.3636,367.4687,367.4687,6450.0
2018-08-16 11:05:00,368.1,368.57,367.41,368.57,6440.0,367.1097,367.5784,366.4216,367.5784,6440.0
2018-08-16 11:10:00,369.04,369.37,368.83,369.06,2000.0,368.0472,368.3763,367.8377,368.0671,2000.0
2018-08-16 11:15:00,369.16,369.75,369.16,369.57,1327.0,368.1669,368.7553,368.1669,368.5758,1327.0
2018-08-16 11:20:00,369.51,370.14,369.19,370.02,7363.0,368.5159,369.1442,368.1968,369.0245,7363.0
2018-08-16 11:25:00,370.21,370.36,369.71,369.8,2600.0,369.214,369.3636,368.7154,368.8051,2600.0
2018-08-16 11:30:00,369.72,369.72,369.3,369.58,4400.0,368.7254,368.7254,368.3065,368.5857,4400.0
2018-08-16 11:35:00,369.69,370.01,369.5,369.63,9304.0,368.6954,369.0146,368.5059,368.6356,9304.0
2018-08-16 11:40:00,369.35,369.53,369.34,369.43,1300.0,368.3563,368.5359,368.3464,368.4361,1300.0
2018-08-16 11:45:00,369.86,369.94,369.68,369.68,1425.0,368.865,368.9448,368.6855,368.6855,1425.0
2018-08-16 11:50:00,369.62,370.12,369.61,370.12,3600.0,368.6256,369.1243,368.6157,369.1243,3600.0
2018-08-16 11:55:00,370.45,370.48,370.12,370.33,3131.0,369.4534,369.4833,369.1243,369.3337,3131.0
2018-08-16 12:00:00,370.33,370.33,370.09,370.32,1600.0,369.3337,369.3337,369.0944,369.3237,1600.0
2018-08-16 12:05:00,370.37,370.48,370.15,370.15,3900.0,369.3736,369.4833,369.1542,369.1542,3900.0
2018-08-16 12:10:00,370.25,370.43,370.07,370.16,3600.0,369.2539,369.4334,369.0744,369.1642,3600.0
2018-08-16 12:15:00,370.09,370.48,370.04,370.38,4200.0,369.0944,369.4833,369.0445,369.3836,4200.0
2018-08-16 12:20:00,370.36,370.48,370.24,370.39,3200.0,369.3636,369.4833,369.244,369.3936,3200.0
2018-08-16 12:25:00,370.48,371.35,370.48,370.93,5995.0,369.4833,370.351,369.4833,369.9321,5995.0
2018-08-16 12:30:00,371.01,371.23,370.79,370.94,2200.0,370.0119,370.2313,369.7925,369.9421,2200.0
2018-08-16 12:35:00,370.95,372.28,370.95,372.12,7494.0,369.952,371.2785,369.952,371.1189,7494.0
2018-08-16 12:40:00,371.83,371.83,371.49,371.81,2100.0,370.8297,370.8297,370.4906,370.8097,2100.0
2018-08-16 12:45:00,371.99,372.94,371.91,372.47,5209.0,370.9892,371.9367,370.9095,371.468,5209.0
2018-08-16 12:50:00,372.61,372.61,372.26,372.39,1600.0,371.6076,371.6076,371.2585,371.3882,1600.0
2018-08-16 12:55:00,372.42,372.54,372.12,372.54,2400.0,371.4181,371.5378,371.1189,371.5378,2400.0
2018-08-16 13:00:00,372.61,373.71,372.52,373.42,6300.0,371.6076,372.7046,371.5178,372.4154,6300.0
2018-08-16 13:05:00,373.6,373.92,373.1,373.1,2600.0,372.5949,372.9141,372.0963,372.0963,2600.0
2018-08-16 13:10:00,373.2,373.25,372.61,372.61,1450.0,372.196,372.2459,371.6076,371.6076,1450.0
2018-08-16 13:15:00,372.6,373.1,372.59,373.1,300.0,371.5976,372.0963,371.5876,372.0963,300.0
2018-08-16 13:20:00,373.29,373.31,372.66,372.66,3400.0,372.2858,372.3057,371.6574,371.6574,3400.0
2018-08-16 13:25:00,372.69,372.69,371.88,372.09,5023.0,371.6874,371.6874,370.8795,371.089,5023.0
2018-08-16 13:30:00,372.25,372.27,372.11,372.2,503.0,371.2485,371.2685,371.1089,371.1987,503.0
2018-08-16 13:35:00,372.34,372.5,372.21,372.49,1034.0,371.3383,371.4979,371.2087,371.4879,1034.0
2018-08-16 13:40:00,372.5,372.54,372.15,372.15,5100.0,371.4979,371.5378,371.1488,371.1488,5100.0
2018-08-16 13:45:00,372.0,372.45,371.96,372.12,6012.0,370.9992,371.448,370.9593,371.1189,6012.0
2018-08-16 13:50:00,372.1,372.28,372.03,372.1,4200.0,371.099,371.2785,371.0291,371.099,4200.0
2018-08-16 13:55:00,372.02,372.37,372.02,372.12,4000.0,371.0192,371.3682,371.0192,371.1189,4000.0
2018-08-16 14:00:00,372.11,372.12,371.79,372.12,4616.0,371.1089,371.1189,370.7898,371.1189,4616.0
2018-08-16 14:05:00,372.0,372.1,372.0,372.09,300.0,370.9992,371.099,370.9992,371.089,300.0
2018-08-16 14:10:00,372.21,372.35,372.14,372.31,2100.0,371.2087,371.3483,371.1388,371.3084,2100.0
2018-08-16 14:15:00,372.33,372.66,372.16,372.66,2280.0,371.3283,371.6574,371.1588,371.6574,2280.0
2018-08-16 14:20:00,372.66,372.74,372.6,372.6,300.0,371.6574,371.7372,371.5976,371.5976,300.0
2018-08-16 14:25:00,372.81,373.01,372.5,372.5,3830.0,371.807,372.0065,371.4979,371.4979,3830.0
2018-08-16 14:30:00,372.36,372.42,371.58,371.8,4408.0,371.3583,371.4181,370.5804,370.7998,4408.0
2018-08-16 14:35:00,371.86,372.06,371.75,371.75,975.0,370.8596,371.0591,370.7499,370.7499,975.0
2018-08-16 14:40:00,371.67,371.9,371.66,371.9,400.0,370.6701,370.8995,370.6601,370.8995,400.0
2018-08-16 14:45:00,372.02,372.79,372.02,372.79,1800.0,371.0192,371.7871,371.0192,371.7871,1800.0
2018-08-16 14:50:00,372.79,372.79,372.41,372.73,3603.0,371.7871,371.7871,371.4081,371.7273,3603.0
2018-08-16 14:55:00,372.85,372.99,371.97,371.97,5200.0,371.8469,371.9866,370.9693,370.9693,5200.0
2018-08-16 15:00:00,371.95,372.58,371.95,372.49,1691.0,370.9494,371.5777,370.9494,371.4879,1691.0
2018-08-16 15:05:00,372.33,372.43,372.21,372.43,698.0,371.3283,371.4281,371.2087,371.4281,698.0
2018-08-16 15:10:00,372.1,372.49,372.1,372.49,600.0,371.099,371.4879,371.099,371.4879,600.0
2018-08-16 15:15:00,372.77,373.33,372.76,373.09,6097.0,371.7671,372.3256,371.7572,372.0863,6097.0
2018-08-16 15:20:00,372.99,373.33,372.81,373.31,3173.0,371.9866,372.3256,371.807,372.3057,3173.0
2018-08-16 15:25:00,373.26,373.26,372.74,372.81,3181.0,372.2558,372.2558,371.7372,371.807,3181.0
2018-08-16 15:30:00,372.63,372.88,372.51,372.88,4048.0,371.6275,371.8769,371.5078,371.8769,4048.0
2018-08-16 15:35:00,372.75,372.75,372.43,372.43,6327.0,371.7472,371.7472,371.4281,371.4281,6327.0
2018-08-16 15:40:00,372.39,372.49,372.0,372.44,5901.0,371.3882,371.4879,370.9992,371.438,5901.0
2018-08-16 15:45:00,372.37,372.37,371.84,371.84,5461.0,371.3682,371.3682,370.8397,370.8397,5461.0
2018-08-16 15:50:00,371.82,371.82,370.83,371.4,12031.0,370.8197,370.8197,369.8324,370.4008,12031.0
2018-08-16 15:55:00,371.23,372.01,370.98,371.85,36794.0,370.2313,371.0092,369.982,370.8496,36794.0
2018-08-17 09:30:00,373.0,373.99,370.17,370.83,24778.0,371.9965,372.9839,369.1741,369.8324,24778.0
2018-08-17 09:35:00,370.43,375.7,370.43,374.66,12616.0,369.4334,374.6893,369.4334,373.6521,12616.0
2018-08-17 09:40:00,374.66,377.76,374.05,377.44,19870.0,373.6521,376.7437,373.0437,376.4246,19870.0
2018-08-17 09:45:00,377.68,377.68,375.81,375.98,7830.0,376.6639,376.6639,374.799,374.9685,7830.0
2018-08-17 09:50:00,376.2,377.63,375.55,377.06,11502.0,375.1879,376.6141,374.5397,376.0456,11502.0
2018-08-17 09:55:00,377.44,377.86,376.0,376.6,9125.0,376.4246,376.8435,374.9885,375.5868,9125.0
2018-08-17 10:00:00,376.16,376.88,375.85,376.88,5410.0,375.148,375.8661,374.8389,375.8661,5410.0
2018-08-17 10:05:00,377.0,377.18,376.19,376.5,5800.0,375.9858,376.1653,375.1779,375.4871,5800.0
2018-08-17 10:10:00,376.58,376.9,375.73,376.47,6200.0,375.5669,375.886,374.7192,375.4572,6200.0
2018-08-17 10:15:00,376.4,376.95,376.4,376.95,4100.0,375.3874,375.9359,375.3874,375.9359,4100.0
2018-08-17 10:20:00,376.54,377.15,376.31,376.34,10413.0,375.527,376.1354,375.2976,375.3275,10413.0
2018-08-17 10:25:00,376.3,376.73,376.0,376.4,7673.0,375.2877,375.7165,374.9885,375.3874,7673.0
2018-08-17 10:30:00,376.19,376.4,374.74,374.78,9290.0,375.1779,375.3874,373.7318,373.7717,9290.0
2018-08-17 10:35:00,374.97,375.85,374.96,375.26,5500.0,373.9612,374.8389,373.9513,374.2505,5500.0
2018-08-17 10:40:00,375.42,375.43,374.35,374.35,3025.0,374.41,374.42,373.3429,373.3429,3025.0
2018-08-17 10:45:00,374.21,375.14,374.06,375.04,3100.0,373.2033,374.1308,373.0537,374.031,3100.0
2018-08-17 10:50:00,374.88,375.13,374.58,374.77,1800.0,373.8715,374.1208,373.5723,373.7618,1800.0
2018-08-17 10:55:00,374.79,375.5,374.79,374.99,5253.0,373.7817,374.4898,373.7817,373.9812,5253.0
2018-08-17 11:00:00,374.96,375.35,374.77,374.99,1500.0,373.9513,374.3402,373.7618,373.9812,1500.0
2018-08-17 11:05:00,375.16,375.31,375.06,375.16,1607.0,374.1507,374.3003,374.051,374.1507,1607.0
2018-08-17 11:10:00,375.38,375.38,374.93,374.93,800.0,374.3701,374.3701,373.9213,373.9213,800.0
2018-08-17 11:15:00,375.43,375.84,375.35,375.44,34270.0,374.42,374.8289,374.3402,374.43,34270.0
2018-08-17 11:20:00,375.41,375.55,375.11,375.55,1200.0,374.4,374.5397,374.1009,374.5397,1200.0
2018-08-17 11:25:00,375.54,375.96,375.37,375.79,2801.0,374.5297,374.9486,374.3602,374.779,2801.0
2018-08-17 11:30:00,375.79,376.06,375.72,375.72,3128.0,374.779,375.0483,374.7092,374.7092,3128.0
2018-08-17 11:35:00,375.69,375.77,375.41,375.62,9500.0,374.6793,374.7591,374.4,374.6095,9500.0
2018-08-17 11:40:00,375.61,375.63,374.9,374.97,7731.0,374.5995,374.6195,373.8914,373.9612,7731.0
2018-08-17 11:45:00,374.75,374.75,374.27,374.38,7721.0,373.7418,373.7418,373.2631,373.3728,7721.0
2018-08-17 11:50:00,374.31,374.69,374.31,374.57,2937.0,373.303,373.682,373.303,373.5623,2937.0
2018-08-17 11:55:00,374.58,375.09,374.55,374.89,6395.0,373.5723,374.0809,373.5424,373.8814,6395.0
2018-08-17 12:00:00,374.91,375.09,374.68,374.8,2650.0,373.9014,374.0809,373.672,373.7917,2650.0
2018-08-17 12:05:00,375.11,375.62,375.1,375.5,1100.0,374.1009,374.6095,374.0909,374.4898,1100.0
2018-08-17 12:10:00,375.29,375.34,374.8,374.89,4797.0,374.2804,374.3302,373.7917,373.8814,4797.0
2018-08-17 12:15:00,374.76,374.8,374.14,374.14,2940.0,373.7518,373.7917,373.1335,373.1335,2940.0
2018-08-17 12:20:00,374.24,374.24,373.46,373.7,3999.0,373.2332,373.2332,372.4553,372.6946,3999.0
2018-08-17 12:25:00,373.71,373.94,373.58,373.58,1909.0,372.7046,372.934,372.575,372.575,1909.0
2018-08-17 12:30:00,373.68,373.68,373.2,373.2,1700.0,372.6747,372.6747,372.196,372.196,1700.0
2018-08-17 12:35:00,373.22,373.48,373.22,373.37,1100.0,372.2159,372.4752,372.2159,372.3655,1100.0
2018-08-17 12:40:00,373.2,373.2,372.72,372.72,3125.0,372.196,372.196,371.7173,371.7173,3125.0
2018-08-17 12:45:00,372.65,373.06,372.65,373.06,1000.0,371.6475,372.0564,371.6475,372.0564,1000.0
2018-08-17 12:50:00,373.2,373.2,372.91,372.93,1500.0,372.196,372.196,371.9068,371.9267,1500.0
2018-08-17 12:55:00,372.89,373.76,372.8,373.66,3398.0,371.8868,372.7545,371.7971,372.6548,3398.0
2018-08-17 13:00:00,373.65,373.89,373.64,373.68,2392.0,372.6448,372.8841,372.6348,372.6747,2392.0
2018-08-17 13:05:00,373.67,373.68,373.05,373.26,3324.0,372.6647,372.6747,372.0464,372.2558,3324.0
2018-08-17 13:10:00,373.39,373.62,373.39,373.62,2000.0,372.3855,372.6149,372.3855,372.6149,2000.0
2018-08-17 13:15:00,373.68,374.96,373.68,374.66,4250.0,372.6747,373.9513,372.6747,373.6521,4250.0
2018-08-17 13:20:00,374.97,375.6,374.71,375.43,7516.0,373.9612,374.5895,373.7019,374.42,7516.0
2018-08-17 13:25:00,375.4,375.69,375.36,375.5,2416.0,374.3901,374.6793,374.3502,374.4898,2416.0
2018-08-17 13:30:00,375.31,375.56,375.31,375.56,600.0,374.3003,374.5496,374.3003,374.5496,600.0
2018-08-17 13:35:00,376.01,376.35,375.77,376.13,2703.0,374.9984,375.3375,374.7591,375.1181,2703.0
2018-08-17 13:40:00,376.25,376.53,376.13,376.45,3725.0,375.2378,375.517,375.1181,375.4372,3725.0
2018-08-17 13:45:00,376.4,377.51,376.18,377.32,10766.0,375.3874,376.4944,375.168,376.3049,10766.0
2018-08-17 13:50:00,377.48,377.54,376.59,376.65,3719.0,376.4645,376.5243,375.5769,375.6367,3719.0
2018-08-17 13:55:00,376.68,377.23,376.68,377.08,500.0,375.6666,376.2152,375.6666,376.0656,500.0
2018-08-17 14:00:00,377.23,377.57,376.99,377.53,3298.0,376.2152,376.5542,375.9758,376.5143,3298.0
2018-08-17 14:05:00,377.56,377.79,377.06,377.18,2729.0,376.5443,376.7736,376.0456,376.1653,2729.0
2018-08-17 14:10:00,377.41,377.42,376.76,376.96,1750.0,376.3947,376.4046,375.7464,375.9459,1750.0
2018-08-17 14:15:00,377.0,377.04,376.51,376.58,2100.0,375.9858,376.0257,375.4971,375.5669,2100.0
2018-08-17 14:20:00,376.78,377.08,376.5,376.9,2062.0,375.7664,376.0656,375.4871,375.886,2062.0
2018-08-17 14:25:00,376.8,376.99,376.48,376.99,2900.0,375.7863,375.9758,375.4672,375.9758,2900.0
2018-08-17 14:30:00,377.0,377.18,376.91,377.16,2200.0,375.9858,376.1653,375.896,376.1453,2200.0
2018-08-17 14:35:00,376.94,377.33,376.77,377.25,4933.0,375.9259,376.3149,375.7564,376.2351,4933.0
2018-08-17 14:40:00,377.41,377.54,377.19,377.19,3700.0,376.3947,376.5243,376.1753,376.1753,3700.0
2018-08-17 14:45:00,377.29,377.29,377.07,377.13,1118.0,376.275,376.275,376.0556,376.1154,1118.0
2018-08-17 14:50:00,377.13,377.8,377.11,377.54,2562.0,376.1154,376.7836,376.0955,376.5243,2562.0
2018-08-17 14:55:00,377.52,377.58,376.59,376.59,2677.0,376.5044,376.5642,375.5769,375.5769,2677.0
2018-08-17 15:00:00,376.76,376.91,376.62,376.75,1600.0,375.7464,375.896,375.6068,375.7364,1600.0
2018-08-17 15:05:00,376.78,376.85,376.4,376.49,1500.0,375.7664,375.8362,375.3874,375.4771,1500.0
2018-08-17 15:10:00,376.49,376.57,376.04,376.28,2945.0,375.4771,375.5569,375.0284,375.2677,2945.0
2018-08-17 15:15:00,376.29,376.32,375.99,376.15,3869.0,375.2777,375.3076,374.9785,375.1381,3869.0
2018-08-17 15:20:00,376.16,376.29,376.12,376.16,3100.0,375.148,375.2777,375.1081,375.148,3100.0
2018-08-17 15:25:00,376.22,376.24,375.45,375.6,5108.0,375.2079,375.2278,374.4399,374.5895,5108.0
2018-08-17 15:30:00,375.6,375.71,375.22,375.71,5551.0,374.5895,374.6992,374.2106,374.6992,5551.0
2018-08-17 15:35:00,375.69,375.87,375.3,375.37,6949.0,374.6793,374.8588,374.2903,374.3602,6949.0
2018-08-17 15:40:00,375.33,375.95,375.33,375.47,8083.0,374.3203,374.9386,374.3203,374.4599,8083.0
2018-08-17 15:45:00,375.5,375.63,373.88,374.63,14087.0,374.4898,374.6195,372.8742,373.6221,14087.0
2018-08-17 15:50:00,374.75,375.06,374.59,374.7,11203.0,373.7418,374.051,373.5823,373.692,11203.0
2018-08-17 15:55:00,374.75,375.0,374.08,374.26,26904.0,373.7418,373.9911,373.0736,373.2531,26904.0
2018-08-20 09:30:00,375.93,375.93,373.0,374.11,5932.0,374.9186,374.9186,371.9965,373.1035,5932.0
2018-08-20 09:35:00,374.12,375.55,373.55,374.92,2795.0,373.1135,374.5397,372.5451,373.9114,2795.0
2018-08-20 09:40:00,374.92,376.58,374.92,375.9,2284.0,373.9114,375.5669,373.9114,374.8887,2284.0
2018-08-20 09:45:00,375.57,377.32,375.45,376.9,1900.0,374.5596,376.3049,374.4399,375.886,1900.0
2018-08-20 09:50:00,376.78,377.36,375.99,375.99,2513.0,375.7664,376.3448,374.9785,374.9785,2513.0
2018-08-20 09:55:00,376.11,376.28,375.67,376.28,1630.0,375.0982,375.2677,374.6593,375.2677,1630.0
2018-08-20 10:00:00,376.28,376.62,375.4,375.51,3606.0,375.2677,375.6068,374.3901,374.4998,3606.0
2018-08-20 10:05:00,375.81,376.19,375.45,375.45,938.0,374.799,375.1779,374.4399,374.4399,938.0
2018-08-20 10:10:00,375.38,375.38,374.01,374.01,2200.0,374.3701,374.3701,373.0038,373.0038,2200.0
2018-08-20 10:15:00,374.33,375.16,374.11,374.53,9614.0,373.323,374.1507,373.1035,373.5224,9614.0
2018-08-20 10:20:00,374.52,374.62,374.08,374.3,3700.0,373.5124,373.6122,373.0736,373.293,3700.0
2018-08-20 10:25:00,374.2,374.2,373.37,373.5,4980.0,373.1933,373.1933,372.3655,372.4952,4980.0
2018-08-20 10:30:00,373.38,374.81,372.98,374.81,4066.0,372.3755,373.8017,371.9766,373.8017,4066.0
2018-08-20 10:35:00,374.88,374.88,374.33,374.33,1200.0,373.8715,373.8715,373.323,373.323,1200.0
2018-08-20 10:40:00,374.08,374.08,373.4,373.4,828.0,373.0736,373.0736,372.3955,372.3955,828.0
2018-08-20 10:45:00,373.51,373.8,373.51,373.61,1843.0,372.5052,372.7944,372.5052,372.6049,1843.0
2018-08-20 10:50:00,373.36,373.43,372.73,372.73,2490.0,372.3556,372.4254,371.7273,371.7273,2490.0
2018-08-20 10:55:00,372.74,372.74,371.95,372.34,2865.0,371.7372,371.7372,370.9494,371.3383,2865.0
2018-08-20 11:00:00,372.37,372.7,371.53,372.16,4050.0,371.3682,371.6973,370.5305,371.1588,4050.0
2018-08-20 11:05:00,372.02,372.35,371.98,372.35,900.0,371.0192,371.3483,370.9793,371.3483,900.0
2018-08-20 11:10:00,372.28,372.57,371.9,372.56,4550.0,371.2785,371.5677,370.8995,371.5577,4550.0
2018-08-20 11:15:00,372.59,372.59,372.11,372.56,2561.0,371.5876,371.5876,371.1089,371.5577,2561.0
2018-08-20 11:20:00,372.44,372.49,372.2,372.2,900.0,371.438,371.4879,371.1987,371.1987,900.0
2018-08-20 11:25:00,372.27,372.27,371.66,371.92,2000.0,371.2685,371.2685,370.6601,370.9194,2000.0
2018-08-20 11:30:00,371.92,371.92,371.58,371.79,1100.0,370.9194,370.9194,370.5804,370.7898,1100.0
2018-08-20 11:35:00,371.53,372.14,371.39,372.14,4500.0,370.5305,371.1388,370.3909,371.1388,4500.0
2018-08-20 11:40:00,372.52,373.69,372.51,373.67,3591.0,371.5178,372.6847,371.5078,372.6647,3591.0
2018-08-20 11:45:00,373.68,374.12,373.62,374.12,2742.0,372.6747,373.1135,372.6149,373.1135,2742.0
2018-08-20 11:50:00,373.91,373.91,373.56,373.87,1100.0,372.9041,372.9041,372.555,372.8642,1100.0
2018-08-20 11:55:00,373.86,374.08,373.72,374.08,1000.0,372.8542,373.0736,372.7146,373.0736,1000.0
2018-08-20 12:00:00,374.07,374.77,374.07,374.77,6594.0,373.0637,373.7618,373.0637,373.7618,6594.0
2018-08-20 12:05:00,374.74,375.0,374.14,374.14,15298.0,373.7318,373.9911,373.1335,373.1335,15298.0
2018-08-20 12:10:00,374.23,374.23,373.84,373.84,900.0,373.2232,373.2232,372.8343,372.8343,900.0
2018-08-20 12:15:00,373.64,373.77,373.55,373.55,2100.0,372.6348,372.7645,372.5451,372.5451,2100.0
2018-08-20 12:20:00,373.62,373.73,373.58,373.58,400.0,372.6149,372.7246,372.575,372.575,400.0
2018-08-20 12:25:00,373.61,373.84,373.59,373.59,600.0,372.6049,372.8343,372.5849,372.5849,600.0
2018-08-20 12:30:00,373.75,373.76,373.47,373.47,1817.0,372.7445,372.7545,372.4653,372.4653,1817.0
2018-08-20 12:35:00,373.36,373.41,373.14,373.26,2300.0,372.3556,372.4054,372.1362,372.2558,2300.0
2018-08-20 12:40:00,373.23,373.4,373.19,373.4,800.0,372.2259,372.3955,372.186,372.3955,800.0
2018-08-20 12:45:00,373.42,373.42,373.1,373.25,1460.0,372.4154,372.4154,372.0963,372.2459,1460.0
2018-08-20 12:50:00,373.2,374.27,373.2,374.27,3300.0,372.196,373.2631,372.196,373.2631,3300.0
2018-08-20 12:55:00,374.17,375.12,374.17,375.12,8416.0,373.1634,374.1108,373.1634,374.1108,8416.0
2018-08-20 13:00:00,374.91,376.09,374.91,375.5,6800.0,373.9014,375.0782,373.9014,374.4898,6800.0
2018-08-20 13:05:00,375.37,375.62,374.97,375.07,3400.0,374.3602,374.6095,373.9612,374.061,3400.0
2018-08-20 13:10:00,374.99,375.94,374.68,375.94,3414.0,373.9812,374.9286,373.672,374.9286,3414.0
2018-08-20 13:15:00,375.73,375.79,375.73,375.75,300.0,374.7192,374.779,374.7192,374.7391,300.0
2018-08-20 13:20:00,375.75,376.0,375.74,375.8,3000.0,374.7391,374.9885,374.7292,374.789,3000.0
2018-08-20 13:25:00,375.68,375.97,375.46,375.97,2003.0,374.6693,374.9585,374.4499,374.9585,2003.0
2018-08-20 13:30:00,375.8,375.88,375.32,375.32,1758.0,374.789,374.8688,374.3103,374.3103,1758.0
2018-08-20 13:35:00,375.46,375.62,375.46,375.46,2903.0,374.4499,374.6095,374.4499,374.4499,2903.0
2018-08-20 13:40:00,375.44,375.59,375.39,375.39,1000.0,374.43,374.5796,374.3801,374.3801,1000.0
2018-08-20 13:45:00,375.42,375.57,375.42,375.43,1417.0,374.41,374.5596,374.41,374.42,1417.0
2018-08-20 13:50:00,375.33,375.33,375.09,375.1,1900.0,374.3203,374.3203,374.0809,374.0909,1900.0
2018-08-20 13:55:00,375.17,375.32,375.07,375.32,900.0,374.1607,374.3103,374.061,374.3103,900.0
2018-08-20 14:00:00,375.15,375.28,374.84,374.91,1900.0,374.1407,374.2704,373.8316,373.9014,1900.0
2018-08-20 14:05:00,375.03,375.07,374.96,374.99,1836.0,374.0211,374.061,373.9513,373.9812,1836.0
2018-08-20 14:10:00,374.96,375.2,374.81,375.08,3030.0,373.9513,374.1906,373.8017,374.0709,3030.0
2018-08-20 14:15:00,375.06,375.19,375.02,375.18,1000.0,374.051,374.1806,374.0111,374.1707,1000.0
2018-08-20 14:20:00,375.18,375.85,375.1,375.85,2900.0,374.1707,374.8389,374.0909,374.8389,2900.0
2018-08-20 14:25:00,375.85,375.99,375.55,375.9,1325.0,374.8389,374.9785,374.5397,374.8887,1325.0
2018-08-20 14:30:00,375.93,375.96,375.71,375.82,2598.0,374.9186,374.9486,374.6992,374.8089,2598.0
2018-08-20 14:35:00,375.89,376.48,375.81,376.48,2500.0,374.8788,375.4672,374.799,375.4672,2500.0
2018-08-20 14:40:00,376.35,376.76,376.11,376.76,4700.0,375.3375,375.7464,375.0982,375.7464,4700.0
2018-08-20 14:45:00,376.66,376.98,376.51,376.98,3880.0,375.6467,375.9658,375.4971,375.9658,3880.0
2018-08-20 14:50:00,376.99,377.54,376.94,377.03,3622.0,375.9758,376.5243,375.9259,376.0157,3622.0
2018-08-20 14:55:00,376.87,377.06,376.74,376.75,1721.0,375.8561,376.0456,375.7265,375.7364,1721.0
2018-08-20 15:00:00,376.75,376.88,376.2,376.43,2635.0,375.7364,375.8661,375.1879,375.4173,2635.0
2018-08-20 15:05:00,376.28,376.35,375.86,376.23,3800.0,375.2677,375.3375,374.8488,375.2178,3800.0
2018-08-20 15:10:00,376.21,376.99,376.2,376.99,3769.0,375.1979,375.9758,375.1879,375.9758,3769.0
2018-08-20 15:15:00,376.83,377.5,376.83,377.0,2200.0,375.8162,376.4844,375.8162,375.9858,2200.0
2018-08-20 15:20:00,377.05,377.09,376.71,376.72,1600.0,376.0356,376.0755,375.6965,375.7065,1600.0
2018-08-20 15:25:00,376.86,377.04,376.72,376.87,4496.0,375.8461,376.0257,375.7065,375.8561,4496.0
2018-08-20 15:30:00,376.93,376.96,376.21,376.4,4093.0,375.916,375.9459,375.1979,375.3874,4093.0
2018-08-20 15:35:00,376.3,376.41,375.91,376.0,4186.0,375.2877,375.3974,374.8987,374.9885,4186.0
2018-08-20 15:40:00,375.86,375.97,375.73,375.78,4356.0,374.8488,374.9585,374.7192,374.7691,4356.0
2018-08-20 15:45:00,375.72,375.86,375.51,375.63,12618.0,374.7092,374.8488,374.4998,374.6195,12618.0
2018-08-20 15:50:00,375.53,375.53,374.94,375.07,9537.0,374.5197,374.5197,373.9313,374.061,9537.0
2018-08-20 15:55:00,375.12,375.13,374.65,374.73,23756.0,374.1108,374.1208,373.6421,373.7219,23756.0
2018-08-21 09:30:00,374.55,377.22,374.14,377.1,6433.0,373.5424,376.2052,373.1335,376.0855,6433.0
2018-08-21 09:35:00,377.23,377.23,375.72,376.43,2100.0,376.2152,376.2152,374.7092,375.4173,2100.0
2018-08-21 09:40:00,376.1,376.33,376.1,376.33,300.0,375.0882,375.3176,375.0882,375.3176,300.0
2018-08-21 09:45:00,375.98,377.22,375.97,377.22,500.0,374.9685,376.2052,374.9585,376.2052,500.0
2018-08-21 09:50:00,376.81,376.81,376.4,376.41,1329.0,375.7963,375.7963,375.3874,375.3974,1329.0
2018-08-21 09:55:00,376.39,376.79,376.22,376.79,1140.0,375.3774,375.7763,375.2079,375.7763,1140.0
2018-08-21 10:00:00,376.66,377.16,376.5,376.81,4728.0,375.6467,376.1453,375.4871,375.7963,4728.0
2018-08-21 10:05:00,376.74,377.05,376.42,377.05,5524.0,375.7265,376.0356,375.4073,376.0356,5524.0
2018-08-21 10:10:00,377.2,377.66,376.43,376.5,14695.0,376.1852,376.644,375.4173,375.4871,14695.0
2018-08-21 10:15:00,376.42,376.54,375.98,375.99,2410.0,375.4073,375.527,374.9685,374.9785,2410.0
2018-08-21 10:20:00,376.0,377.15,376.0,376.57,12814.0,374.9885,376.1354,374.9885,375.5569,12814.0
2018-08-21 10:25:00,376.53,376.71,376.25,376.3,2350.0,375.517,375.6965,375.2378,375.2877,2350.0
2018-08-21 10:30:00,376.13,376.13,375.42,375.5,3845.0,375.1181,375.1181,374.41,374.4898,3845.0
2018-08-21 10:35:00,375.56,376.0,375.15,375.23,3100.0,374.5496,374.9885,374.1407,374.2205,3100.0
2018-08-21 10:40:00,375.2,376.12,375.13,376.04,3841.0,374.1906,375.1081,374.1208,375.0284,3841.0
2018-08-21 10:45:00,376.31,376.49,376.31,376.49,800.0,375.2976,375.4771,375.2976,375.4771,800.0
2018-08-21 10:50:00,376.32,376.48,375.94,376.4,5384.0,375.3076,375.4672,374.9286,375.3874,5384.0
2018-08-21 10:55:00,376.43,376.52,376.04,376.19,2800.0,375.4173,375.5071,375.0284,375.1779,2800.0
2018-08-21 11:00:00,376.21,376.33,375.69,376.15,2703.0,375.1979,375.3176,374.6793,375.1381,2703.0
2018-08-21 11:05:00,376.03,376.16,375.83,375.83,1400.0,375.0184,375.148,374.8189,374.8189,1400.0
2018-08-21 11:10:00,375.89,375.96,375.46,375.46,1500.0,374.8788,374.9486,374.4499,374.4499,1500.0
2018-08-21 11:15:00,375.42,375.42,374.96,374.97,1250.0,374.41,374.41,373.9513,373.9612,1250.0
2018-08-21 11:20:00,374.9,375.22,374.72,374.99,4700.0,373.8914,374.2106,373.7119,373.9812,4700.0
2018-08-21 11:25:00,374.99,375.08,374.52,374.52,3142.0,373.9812,374.0709,373.5124,373.5124,3142.0
2018-08-21 11:30:00,374.61,375.38,374.54,375.38,4947.0,373.6022,374.3701,373.5324,374.3701,4947.0
2018-08-21 11:35:00,375.22,375.36,375.22,375.36,300.0,374.2106,374.3502,374.2106,374.3502,300.0
2018-08-21 11:40:00,375.26,375.43,375.26,375.43,1487.0,374.2505,374.42,374.2505,374.42,1487.0
2018-08-21 11:45:00,375.43,375.58,375.03,375.08,2157.0,374.42,374.5696,374.0211,374.0709,2157.0
2018-08-21 11:50:00,375.12,375.66,375.09,375.66,3099.0,374.1108,374.6494,374.0809,374.6494,3099.0
2018-08-21 11:55:00,375.66,375.66,375.38,375.38,750.0,374.6494,374.6494,374.3701,374.3701,750.0
2018-08-21 12:00:00,375.51,375.68,375.32,375.62,1400.0,374.4998,374.6693,374.3103,374.6095,1400.0
2018-08-21 12:05:00,375.76,375.86,375.47,375.86,1000.0,374.7491,374.8488,374.4599,374.8488,1000.0
2018-08-21 12:10:00,375.75,375.87,375.64,375.87,1000.0,374.7391,374.8588,374.6294,374.8588,1000.0
2018-08-21 12:15:00,375.98,376.11,375.97,376.11,500.0,374.9685,375.0982,374.9585,375.0982,500.0
2018-08-21 12:20:00,376.0,376.35,376.0,376.34,1333.0,374.9885,375.3375,374.9885,375.3275,1333.0
2018-08-21 12:25:00,376.5,376.98,376.5,376.79,3025.0,375.4871,375.9658,375.4871,375.7763,3025.0
2018-08-21 12:30:00,376.98,377.5,376.98,377.5,1058.0,375.9658,376.4844,375.9658,376.4844,1058.0
2018-08-21 12:35:00,377.32,377.5,377.19,377.5,2841.0,376.3049,376.4844,376.1753,376.4844,2841.0
2018-08-21 12:40:00,377.36,377.5,377.13,377.29,4224.0,376.3448,376.4844,376.1154,376.275,4224.0
2018-08-21 12:45:00,377.32,377.5,377.25,377.29,6623.0,376.3049,376.4844,376.2351,376.275,6623.0
2018-08-21 12:50:00,377.42,377.56,377.36,377.55,2113.0,376.4046,376.5443,376.3448,376.5343,2113.0
2018-08-21 12:55:00,377.36,377.56,377.18,377.51,5458.0,376.3448,376.5443,376.1653,376.4944,5458.0
2018-08-21 13:00:00,377.57,377.57,377.33,377.42,1300.0,376.5542,376.5542,376.3149,376.4046,1300.0
2018-08-21 13:05:00,377.3,377.5,377.0,377.5,5110.0,376.285,376.4844,375.9858,376.4844,5110.0
2018-08-21 13:10:00,377.41,377.5,377.2,377.34,3625.0,376.3947,376.4844,376.1852,376.3249,3625.0
2018-08-21 13:15:00,377.32,377.34,377.11,377.34,1994.0,376.3049,376.3249,376.0955,376.3249,1994.0
2018-08-21 13:20:00,377.24,377.36,377.09,377.13,2190.0,376.2251,376.3448,376.0755,376.1154,2190.0
2018-08-21 13:25:00,377.29,377.3,377.2,377.2,800.0,376.275,376.285,376.1852,376.1852,800.0
2018-08-21 13:30:00,377.36,377.5,377.32,377.46,2740.0,376.3448,376.4844,376.3049,376.4445,2740.0
2018-08-21 13:35:00,377.37,377.5,377.25,377.45,1877.0,376.3548,376.4844,376.2351,376.4346,1877.0
2018-08-21 13:40:00,377.22,377.5,377.12,377.42,1400.0,376.2052,376.4844,376.1054,376.4046,1400.0
2018-08-21 13:45:00,377.25,377.48,377.17,377.48,500.0,376.2351,376.4645,376.1553,376.4645,500.0
2018-08-21 13:50:00,377.36,377.36,377.25,377.28,800.0,376.3448,376.3448,376.2351,376.265,800.0
2018-08-21 13:55:00,377.35,377.5,377.09,377.5,3084.0,376.3348,376.4844,376.0755,376.4844,3084.0
2018-08-21 14:00:00,377.37,377.5,377.0,377.43,5792.0,376.3548,376.4844,375.9858,376.4146,5792.0
2018-08-21 14:05:00,377.29,377.29,377.29,377.29,235.0,376.275,376.275,376.275,376.275,235.0
2018-08-21 14:10:00,377.34,377.36,377.22,377.22,800.0,376.3249,376.3448,376.2052,376.2052,800.0
2018-08-21 14:15:00,377.36,377.5,377.0,377.42,5961.0,376.3448,376.4844,375.9858,376.4046,5961.0
2018-08-21 14:20:00,377.39,378.38,377.37,378.38,6115.0,376.3747,377.3621,376.3548,377.3621,6115.0
2018-08-21 14:25:00,378.43,379.74,378.43,379.51,10380.0,377.4119,378.7184,377.4119,378.489,10380.0
2018-08-21 14:30:00,379.49,381.0,379.36,381.0,8820.0,378.4691,379.975,378.3394,379.975,8820.0
2018-08-21 14:35:00,380.92,381.35,380.17,380.71,6116.0,379.8952,380.3241,379.1472,379.6858,6116.0
2018-08-21 14:40:00,380.5,380.5,379.8,379.84,1885.0,379.4764,379.4764,378.7782,378.8181,1885.0
2018-08-21 14:45:00,379.75,380.03,378.77,378.78,2550.0,378.7284,379.0076,377.751,377.761,2550.0
2018-08-21 14:50:00,378.96,379.32,378.81,379.32,3203.0,377.9405,378.2995,377.7909,378.2995,3203.0
2018-08-21 14:55:00,379.43,379.83,379.38,379.49,1400.0,378.4092,378.8082,378.3594,378.4691,1400.0
2018-08-21 15:00:00,379.36,379.82,379.24,379.27,4300.0,378.3394,378.7982,378.2197,378.2497,4300.0
2018-08-21 15:05:00,379.48,379.63,379.22,379.63,1420.0,378.4591,378.6087,378.1998,378.6087,1420.0
2018-08-21 15:10:00,379.49,379.78,379.49,379.52,3760.0,378.4691,378.7583,378.4691,378.499,3760.0
2018-08-21 15:15:00,379.57,379.57,379.25,379.28,3057.0,378.5489,378.5489,378.2297,378.2596,3057.0
2018-08-21 15:20:00,379.19,379.32,379.09,379.13,3592.0,378.1699,378.2995,378.0701,378.11,3592.0
2018-08-21 15:25:00,379.08,379.23,378.08,378.23,11768.0,378.0602,378.2098,377.0629,377.2125,11768.0
2018-08-21 15:30:00,378.37,378.46,378.12,378.33,8678.0,377.3521,377.4418,377.1028,377.3122,8678.0
2018-08-21 15:35:00,378.43,378.45,377.59,377.93,8800.0,377.4119,377.4319,376.5742,376.9133,8800.0
2018-08-21 15:40:00,377.83,378.58,377.78,378.01,9005.0,376.8135,377.5615,376.7637,376.9931,9005.0
2018-08-21 15:45:00,378.01,378.39,377.84,378.39,13100.0,376.9931,377.372,376.8235,377.372,13100.0
2018-08-21 15:50:00,378.2,378.41,377.84,378.2,7198.0,377.1825,377.392,376.8235,377.1825,7198.0
2018-08-21 15:55:00,378.3,378.9,378.3,378.56,19301.0,377.2823,377.8807,377.2823,377.5416,19301.0
2018-08-22 09:30:00,376.24,378.97,372.03,377.8,10847.0,375.2278,377.9505,371.0291,376.7836,10847.0
2018-08-22 09:35:00,377.85,378.04,377.28,377.81,4984.0,376.8335,377.023,376.265,376.7936,4984.0
2018-08-22 09:40:00,377.55,377.55,376.9,377.06,2000.0,376.5343,376.5343,375.886,376.0456,2000.0
2018-08-22 09:45:00,377.2,379.11,377.14,378.63,3750.0,376.1852,378.0901,376.1254,377.6114,3750.0
2018-08-22 09:50:00,378.26,379.29,378.26,378.94,1400.0,377.2424,378.2696,377.2424,377.9206,1400.0
2018-08-22 09:55:00,378.99,379.1,378.76,379.1,1220.0,377.9704,378.0801,377.741,378.0801,1220.0
2018-08-22 10:00:00,379.2,379.94,378.91,379.9,5021.0,378.1799,378.9179,377.8906,378.878,5021.0
2018-08-22 10:05:00,380.0,381.45,379.95,381.45,10667.0,378.9777,380.4238,378.9278,380.4238,10667.0
2018-08-22 10:10:00,381.46,381.94,381.26,381.94,4100.0,380.4338,380.9125,380.2343,380.9125,4100.0
2018-08-22 10:15:00,381.83,381.83,380.27,380.37,2900.0,380.8028,380.8028,379.247,379.3467,2900.0
2018-08-22 10:20:00,380.21,380.21,378.99,379.22,6612.0,379.1871,379.1871,377.9704,378.1998,6612.0
2018-08-22 10:25:00,379.11,379.44,378.84,379.0,1900.0,378.0901,378.4192,377.8208,377.9804,1900.0
2018-08-22 10:30:00,378.95,379.3,378.69,379.25,1208.0,377.9305,378.2796,377.6712,378.2297,1208.0
2018-08-22 10:35:00,379.09,379.86,378.92,379.86,1783.0,378.0701,378.8381,377.9006,378.8381,1783.0
2018-08-22 10:40:00,379.57,379.87,379.4,379.87,1300.0,378.5489,378.848,378.3793,378.848,1300.0
2018-08-22 10:45:00,380.34,380.58,380.29,380.52,1300.0,379.3168,379.5561,379.2669,379.4963,1300.0
2018-08-22 10:50:00,380.61,380.61,380.03,380.09,2400.0,379.5861,379.5861,379.0076,379.0675,2400.0
2018-08-22 10:55:00,380.12,380.12,379.54,379.69,2100.0,379.0974,379.0974,378.5189,378.6685,2100.0
2018-08-22 11:00:00,379.81,380.91,379.76,380.88,5650.0,378.7882,379.8853,378.7383,379.8553,5650.0
2018-08-22 11:05:00,380.82,380.82,380.5,380.59,1379.0,379.7955,379.7955,379.4764,379.5661,1379.0
2018-08-22 11:10:00,380.73,381.04,380.73,381.04,1180.0,379.7057,380.0149,379.7057,380.0149,1180.0
2018-08-22 11:15:00,381.19,381.19,380.63,380.99,3900.0,380.1645,380.1645,379.606,379.965,3900.0
2018-08-22 11:20:00,380.89,380.89,380.79,380.79,500.0,379.8653,379.8653,379.7656,379.7656,500.0
2018-08-22 11:25:00,380.92,381.11,380.82,380.82,1600.0,379.8952,380.0847,379.7955,379.7955,1600.0
2018-08-22 11:30:00,380.86,380.87,380.83,380.84,400.0,379.8354,379.8454,379.8055,379.8154,400.0
2018-08-22 11:35:00,380.74,380.74,380.56,380.62,1200.0,379.7157,379.7157,379.5362,379.596,1200.0
2018-08-22 11:40:00,380.56,380.81,380.49,380.66,2100.0,379.5362,379.7855,379.4664,379.6359,2100.0
2018-08-22 11:45:00,380.8,381.95,380.77,381.29,9932.0,379.7755,380.9225,379.7456,380.2642,9932.0
2018-08-22 11:50:00,381.33,381.33,381.19,381.19,850.0,380.3041,380.3041,380.1645,380.1645,850.0
2018-08-22 11:55:00,381.25,381.39,381.14,381.17,1100.0,380.2243,380.364,380.1146,380.1446,1100.0
2018-08-22 12:00:00,380.74,380.74,380.46,380.56,1250.0,379.7157,379.7157,379.4365,379.5362,1250.0
2018-08-22 12:05:00,380.6,380.62,380.31,380.44,2390.0,379.5761,379.596,379.2869,379.4165,2390.0
2018-08-22 12:10:00,380.34,380.34,379.51,379.58,1250.0,379.3168,379.3168,378.489,378.5588,1250.0
2018-08-22 12:15:00,379.58,379.58,379.58,379.58,0.0,378.5588,378.5588,378.5588,378.5588,0.0
2018-08-22 12:20:00,379.8,379.8,379.6,379.6,1068.0,378.7782,378.7782,378.5788,378.5788,1068.0
2018-08-22 12:25:00,379.52,379.58,379.26,379.26,900.0,378.499,378.5588,378.2397,378.2397,900.0
2018-08-22 12:30:00,379.27,379.37,379.26,379.26,600.0,378.2497,378.3494,378.2397,378.2397,600.0
2018-08-22 12:35:00,379.13,379.14,378.87,378.88,700.0,378.11,378.12,377.8507,377.8607,700.0
2018-08-22 12:40:00,379.12,379.19,378.84,379.19,3252.0,378.1001,378.1699,377.8208,378.1699,3252.0
2018-08-22 12:45:00,378.92,378.92,378.63,378.63,1100.0,377.9006,377.9006,377.6114,377.6114,1100.0
2018-08-22 12:50:00,378.38,378.38,378.13,378.38,1100.0,377.3621,377.3621,377.1127,377.3621,1100.0
2018-08-22 12:55:00,378.17,378.17,377.7,377.83,2050.0,377.1526,377.1526,376.6839,376.8135,2050.0
2018-08-22 13:00:00,377.84,378.33,377.84,378.3,1809.0,376.8235,377.3122,376.8235,377.2823,1809.0
2018-08-22 13:05:00,378.14,378.34,378.14,378.34,300.0,377.1227,377.3222,377.1227,377.3222,300.0
2018-08-22 13:10:00,378.3,378.51,378.18,378.34,2350.0,377.2823,377.4917,377.1626,377.3222,2350.0
2018-08-22 13:15:00,378.37,378.94,378.36,378.92,2200.0,377.3521,377.9206,377.3421,377.9006,2200.0
2018-08-22 13:20:00,378.89,379.4,378.88,379.4,550.0,377.8707,378.3793,377.8607,378.3793,550.0
2018-08-22 13:25:00,379.39,379.62,379.27,379.27,1500.0,378.3693,378.5987,378.2497,378.2497,1500.0
2018-08-22 13:30:00,379.34,379.41,379.27,379.41,700.0,378.3195,378.3893,378.2497,378.3893,700.0
2018-08-22 13:35:00,379.32,379.63,379.25,379.41,2475.0,378.2995,378.6087,378.2297,378.3893,2475.0
2018-08-22 13:40:00,379.58,379.58,379.36,379.56,400.0,378.5588,378.5588,378.3394,378.5389,400.0
2018-08-22 13:45:00,379.38,379.56,379.24,379.44,1850.0,378.3594,378.5389,378.2197,378.4192,1850.0
2018-08-22 13:50:00,379.56,379.57,379.31,379.52,600.0,378.5389,378.5489,378.2896,378.499,600.0
2018-08-22 13:55:00,379.63,379.74,379.54,379.7,1900.0,378.6087,378.7184,378.5189,378.6785,1900.0
2018-08-22 14:00:00,379.76,380.0,379.5,379.9,2607.0,378.7383,378.9777,378.479,378.878,2607.0
2018-08-22 14:05:00,379.98,380.11,379.88,379.98,1129.0,378.9578,379.0874,378.858,378.9578,1129.0
2018-08-22 14:10:00,379.83,379.84,379.58,379.63,2100.0,378.8082,378.8181,378.5588,378.6087,2100.0
2018-08-22 14:15:00,379.72,380.01,379.64,379.91,2877.0,378.6985,378.9877,378.6187,378.8879,2877.0
2018-08-22 14:20:00,379.9,379.96,379.75,379.75,1300.0,378.878,378.9378,378.7284,378.7284,1300.0
2018-08-22 14:25:00,379.62,379.76,379.52,379.74,1700.0,378.5987,378.7383,378.499,378.7184,1700.0
2018-08-22 14:30:00,379.78,379.85,379.6,379.85,1500.0,378.7583,378.8281,378.5788,378.8281,1500.0
2018-08-22 14:35:00,379.82,380.13,379.8,379.8,1700.0,378.7982,379.1073,378.7782,378.7782,1700.0
2018-08-22 14:40:00,379.94,380.74,379.93,380.68,2100.0,378.9179,379.7157,378.9079,379.6559,2100.0
2018-08-22 14:45:00,380.77,381.0,380.51,381.0,1500.0,379.7456,379.975,379.4863,379.975,1500.0
2018-08-22 14:50:00,380.98,381.14,380.83,381.13,1800.0,379.9551,380.1146,379.8055,380.1047,1800.0
2018-08-22 14:55:00,381.24,381.89,381.24,381.89,2232.0,380.2144,380.8626,380.2144,380.8626,2232.0
2018-08-22 15:00:00,381.97,382.19,381.71,382.02,6962.0,380.9424,381.1618,380.6831,380.9923,6962.0
2018-08-22 15:05:00,381.84,382.02,381.67,382.0,5300.0,380.8127,380.9923,380.6432,380.9723,5300.0
2018-08-22 15:10:00,382.0,382.08,381.8,382.01,3116.0,380.9723,381.0521,380.7729,380.9823,3116.0
2018-08-22 15:15:00,381.81,382.01,381.71,382.0,4300.0,380.7828,380.9823,380.6831,380.9723,4300.0
2018-08-22 15:20:00,382.0,382.1,381.82,382.1,2600.0,380.9723,381.072,380.7928,381.072,2600.0
2018-08-22 15:25:00,382.03,382.12,381.83,381.98,8100.0,381.0022,381.092,380.8028,380.9524,8100.0
2018-08-22 15:30:00,381.99,382.09,381.79,381.99,7650.0,380.9623,381.0621,380.7629,380.9623,7650.0
2018-08-22 15:35:00,381.9,381.99,381.48,381.48,3600.0,380.8726,380.9623,380.4537,380.4537,3600.0
2018-08-22 15:40:00,381.63,381.64,381.14,381.3,7391.0,380.6033,380.6133,380.1146,380.2742,7391.0
2018-08-22 15:45:00,381.12,381.21,380.79,380.79,7270.0,380.0947,380.1844,379.7656,379.7656,7270.0
2018-08-22 15:50:00,380.79,380.8,379.84,380.2,10976.0,379.7656,379.7755,378.8181,379.1772,10976.0
2018-08-22 15:55:00,380.34,380.53,380.05,380.16,21957.0,379.3168,379.5063,379.0276,379.1373,21957.0
2018-08-23 09:30:00,378.84,382.14,377.58,380.06,6729.0,377.8208,381.1119,376.5642,379.0375,6729.0
2018-08-23 09:35:00,380.18,380.18,378.57,378.87,1100.0,379.1572,379.1572,377.5515,377.8507,1100.0
2018-08-23 09:40:00,378.5,379.4,378.49,379.12,3092.0,377.4817,378.3793,377.4718,378.1001,3092.0
2018-08-23 09:45:00,379.27,379.6,379.19,379.6,3050.0,378.2497,378.5788,378.1699,378.5788,3050.0
2018-08-23 09:50:00,379.61,379.61,379.0,379.25,2100.0,378.5887,378.5887,377.9804,378.2297,2100.0
2018-08-23 09:55:00,379.0,379.27,378.47,378.93,3950.0,377.9804,378.2497,377.4518,377.9106,3950.0
2018-08-23 10:00:00,378.83,379.01,378.58,378.94,3315.0,377.8108,377.9904,377.5615,377.9206,3315.0
2018-08-23 10:05:00,378.71,379.0,377.77,377.77,3800.0,377.6912,377.9804,376.7537,376.7537,3800.0
2018-08-23 10:10:00,378.0,378.62,378.0,378.29,4095.0,376.9831,377.6014,376.9831,377.2723,4095.0
2018-08-23 10:15:00,378.29,379.1,378.1,379.04,6958.0,377.2723,378.0801,377.0828,378.0203,6958.0
2018-08-23 10:20:00,378.99,379.43,378.98,379.42,800.0,377.9704,378.4092,377.9604,378.3993,800.0
2018-08-23 10:25:00,379.26,379.75,379.24,379.74,1430.0,378.2397,378.7284,378.2197,378.7184,1430.0
2018-08-23 10:30:00,379.42,380.48,379.27,380.48,5000.0,378.3993,379.4564,378.2497,379.4564,5000.0
2018-08-23 10:35:00,380.65,380.66,379.81,379.81,4600.0,379.6259,379.6359,378.7882,378.7882,4600.0
2018-08-23 10:40:00,379.66,379.79,379.48,379.73,1900.0,378.6386,378.7683,378.4591,378.7084,1900.0
2018-08-23 10:45:00,379.73,379.73,378.31,378.59,4312.0,378.7084,378.7084,377.2922,377.5715,4312.0
2018-08-23 10:50:00,378.61,378.83,378.41,378.44,6639.0,377.5914,377.8108,377.392,377.4219,6639.0
2018-08-23 10:55:00,378.46,378.46,377.84,378.13,4620.0,377.4418,377.4418,376.8235,377.1127,4620.0
2018-08-23 11:00:00,377.98,378.25,377.74,378.25,2400.0,376.9631,377.2324,376.7238,377.2324,2400.0
2018-08-23 11:05:00,378.24,378.25,377.73,378.02,3218.0,377.2224,377.2324,376.7138,377.003,3218.0
2018-08-23 11:10:00,377.89,378.22,377.8,377.85,3100.0,376.8734,377.2025,376.7836,376.8335,3100.0
2018-08-23 11:15:00,377.95,378.43,377.89,377.94,3965.0,376.9332,377.4119,376.8734,376.9232,3965.0
2018-08-23 11:20:00,377.96,377.96,376.97,377.18,4590.0,376.9432,376.9432,375.9558,376.1653,4590.0
2018-08-23 11:25:00,377.03,377.68,376.74,377.3,5707.0,376.0157,376.6639,375.7265,376.285,5707.0
2018-08-23 11:30:00,377.0,377.33,376.66,377.14,1561.0,375.9858,376.3149,375.6467,376.1254,1561.0
2018-08-23 11:35:00,377.42,377.42,376.84,377.17,2500.0,376.4046,376.4046,375.8262,376.1553,2500.0
2018-08-23 11:40:00,377.06,377.42,376.86,376.86,1850.0,376.0456,376.4046,375.8461,375.8461,1850.0
2018-08-23 11:45:00,376.8,376.92,376.59,376.83,2200.0,375.7863,375.906,375.5769,375.8162,2200.0
2018-08-23 11:50:00,376.93,377.5,376.85,377.4,4713.0,375.916,376.4844,375.8362,376.3847,4713.0
2018-08-23 11:55:00,377.43,377.96,377.41,377.84,2725.0,376.4146,376.9432,376.3947,376.8235,2725.0
2018-08-23 12:00:00,377.72,378.03,377.68,377.69,3600.0,376.7038,377.013,376.6639,376.6739,3600.0
2018-08-23 12:05:00,377.53,378.4,377.53,378.2,864.0,376.5143,377.382,376.5143,377.1825,864.0
2018-08-23 12:10:00,378.52,378.53,378.16,378.16,1700.0,377.5017,377.5117,377.1426,377.1426,1700.0
2018-08-23 12:15:00,378.18,378.4,378.01,378.4,900.0,377.1626,377.382,376.9931,377.382,900.0
2018-08-23 12:20:00,378.65,379.83,378.65,379.83,4500.0,377.6313,378.8082,377.6313,378.8082,4500.0
2018-08-23 12:25:00,379.75,379.75,379.25,379.25,3551.0,378.7284,378.7284,378.2297,378.2297,3551.0
2018-08-23 12:30:00,378.75,378.86,378.53,378.75,1210.0,377.7311,377.8408,377.5117,377.7311,1210.0
2018-08-23 12:35:00,378.75,378.81,378.14,378.42,4324.0,377.7311,377.7909,377.1227,377.4019,4324.0
2018-08-23 12:40:00,378.29,378.6,378.29,378.42,1794.0,377.2723,377.5815,377.2723,377.4019,1794.0
2018-08-23 12:45:00,378.43,378.65,378.32,378.6,2952.0,377.4119,377.6313,377.3022,377.5815,2952.0
2018-08-23 12:50:00,378.66,378.74,378.5,378.74,2850.0,377.6413,377.7211,377.4817,377.7211,2850.0
2018-08-23 12:55:00,378.67,378.89,378.66,378.89,1100.0,377.6513,377.8707,377.6413,377.8707,1100.0
2018-08-23 13:00:00,378.83,378.95,378.79,378.9,1750.0,377.8108,377.9305,377.771,377.8807,1750.0
2018-08-23 13:05:00,378.81,378.93,378.81,378.92,1276.0,377.7909,377.9106,377.7909,377.9006,1276.0
2018-08-23 13:10:00,379.0,379.35,379.0,379.1,3100.0,377.9804,378.3294,377.9804,378.0801,3100.0
2018-08-23 13:15:00,379.08,379.18,378.97,379.18,2202.0,378.0602,378.1599,377.9505,378.1599,2202.0
2018-08-23 13:20:00,379.32,379.38,378.64,378.77,2022.0,378.2995,378.3594,377.6214,377.751,2022.0
2018-08-23 13:25:00,378.72,379.13,378.72,378.94,1300.0,377.7011,378.11,377.7011,377.9206,1300.0
2018-08-23 13:30:00,378.97,379.16,378.9,379.16,1700.0,377.9505,378.14,377.8807,378.14,1700.0
2018-08-23 13:35:00,379.16,379.16,378.89,379.05,1100.0,378.14,378.14,377.8707,378.0303,1100.0
2018-08-23 13:40:00,379.18,379.18,378.84,378.98,2147.0,378.1599,378.1599,377.8208,377.9604,2147.0
2018-08-23 13:45:00,378.86,378.99,378.73,378.84,1100.0,377.8408,377.9704,377.7111,377.8208,1100.0
2018-08-23 13:50:00,378.73,378.88,378.57,378.66,1200.0,377.7111,377.8607,377.5515,377.6413,1200.0
2018-08-23 13:55:00,378.56,378.56,378.14,378.14,1450.0,377.5416,377.5416,377.1227,377.1227,1450.0
2018-08-23 14:00:00,378.29,378.6,378.29,378.6,709.0,377.2723,377.5815,377.2723,377.5815,709.0
2018-08-23 14:05:00,378.62,378.81,378.54,378.59,2146.0,377.6014,377.7909,377.5216,377.5715,2146.0
2018-08-23 14:10:00,378.56,378.64,378.49,378.49,600.0,377.5416,377.6214,377.4718,377.4718,600.0
2018-08-23 14:15:00,378.53,378.53,378.4,378.41,1050.0,377.5117,377.5117,377.382,377.392,1050.0
2018-08-23 14:20:00,378.4,378.53,378.4,378.51,750.0,377.382,377.5117,377.382,377.4917,750.0
2018-08-23 14:25:00,378.4,378.66,378.4,378.66,2004.0,377.382,377.6413,377.382,377.6413,2004.0
2018-08-23 14:30:00,378.55,378.95,378.54,378.94,1100.0,377.5316,377.9305,377.5216,377.9206,1100.0
2018-08-23 14:35:00,378.86,379.0,378.74,378.9,2150.0,377.8408,377.9804,377.7211,377.8807,2150.0
2018-08-23 14:40:00,378.99,379.2,378.97,379.18,3460.0,377.9704,378.1799,377.9505,378.1599,3460.0
2018-08-23 14:45:00,379.15,379.17,379.06,379.12,1906.0,378.13,378.1499,378.0402,378.1001,1906.0
2018-08-23 14:50:00,379.0,379.48,379.0,379.48,900.0,377.9804,378.4591,377.9804,378.4591,900.0
2018-08-23 14:55:00,379.31,379.52,379.3,379.52,400.0,378.2896,378.499,378.2796,378.499,400.0
2018-08-23 15:00:00,379.44,379.57,379.25,379.33,2430.0,378.4192,378.5489,378.2297,378.3095,2430.0
2018-08-23 15:05:00,379.33,379.57,379.0,379.47,3200.0,378.3095,378.5489,377.9804,378.4491,3200.0
2018-08-23 15:10:00,379.48,379.61,379.3,379.58,8222.0,378.4591,378.5887,378.2796,378.5588,8222.0
2018-08-23 15:15:00,379.48,379.57,379.36,379.36,4087.0,378.4591,378.5489,378.3394,378.3394,4087.0
2018-08-23 15:20:00,379.47,379.47,379.33,379.39,950.0,378.4491,378.4491,378.3095,378.3693,950.0
2018-08-23 15:25:00,379.39,379.45,379.2,379.2,1500.0,378.3693,378.4292,378.1799,378.1799,1500.0
2018-08-23 15:30:00,379.11,379.22,379.0,379.15,2250.0,378.0901,378.1998,377.9804,378.13,2250.0
2018-08-23 15:35:00,379.22,379.22,378.7,378.7,1400.0,378.1998,378.1998,377.6812,377.6812,1400.0
2018-08-23 15:40:00,378.8,378.83,378.53,378.54,5700.0,377.7809,377.8108,377.5117,377.5216,5700.0
2018-08-23 15:45:00,378.63,378.64,378.2,378.43,6755.0,377.6114,377.6214,377.1825,377.4119,6755.0
2018-08-23 15:50:00,378.81,379.2,378.58,378.9,8917.0,377.7909,378.1799,377.5615,377.8807,8917.0
2018-08-23 15:55:00,379.0,379.5,378.92,379.19,11951.0,377.9804,378.479,377.9006,378.1699,11951.0
2018-08-24 09:30:00,378.35,380.19,378.35,379.57,6023.0,377.3321,379.1672,377.3321,378.5489,6023.0
2018-08-24 09:35:00,379.64,379.82,378.52,378.52,3088.0,378.6187,378.7982,377.5017,377.5017,3088.0
2018-08-24 09:40:00,378.5,378.5,377.17,377.4,12600.0,377.4817,377.4817,376.1553,376.3847,12600.0
2018-08-24 09:45:00,377.76,378.91,377.73,378.63,3100.0,376.7437,377.8906,376.7138,377.6114,3100.0
2018-08-24 09:50:00,378.71,379.02,378.31,378.63,4050.0,377.6912,378.0003,377.2922,377.6114,4050.0
2018-08-24 09:55:00,378.36,378.36,377.61,377.82,1996.0,377.3421,377.3421,376.5941,376.8036,1996.0
2018-08-24 10:00:00,378.08,378.23,377.46,377.47,1190.0,377.0629,377.2125,376.4445,376.4545,1190.0
2018-08-24 10:05:00,377.8,377.8,376.67,376.95,2362.0,376.7836,376.7836,375.6567,375.9359,2362.0
2018-08-24 10:10:00,376.81,377.76,376.81,377.76,3100.0,375.7963,376.7437,375.7963,376.7437,3100.0
2018-08-24 10:15:00,377.81,378.41,377.54,377.54,2091.0,376.7936,377.392,376.5243,376.5243,2091.0
2018-08-24 10:20:00,377.1,377.12,376.61,376.61,1822.0,376.0855,376.1054,375.5968,375.5968,1822.0
2018-08-24 10:25:00,376.46,376.6,376.41,376.56,1100.0,375.4472,375.5868,375.3974,375.547,1100.0
2018-08-24 10:30:00,376.76,376.76,375.28,375.36,3843.0,375.7464,375.7464,374.2704,374.3502,3843.0
2018-08-24 10:35:00,375.57,375.57,374.65,375.16,7126.0,374.5596,374.5596,373.6421,374.1507,7126.0
2018-08-24 10:40:00,375.4,375.68,375.27,375.68,1000.0,374.3901,374.6693,374.2604,374.6693,1000.0
2018-08-24 10:45:00,375.87,376.1,375.54,376.1,3110.0,374.8588,375.0882,374.5297,375.0882,3110.0
2018-08-24 10:50:00,376.26,376.45,375.92,375.92,1900.0,375.2478,375.4372,374.9087,374.9087,1900.0
2018-08-24 10:55:00,375.81,376.16,375.81,376.13,2900.0,374.799,375.148,374.799,375.1181,2900.0
2018-08-24 11:00:00,376.0,376.0,375.11,375.11,1650.0,374.9885,374.9885,374.1009,374.1009,1650.0
2018-08-24 11:05:00,375.5,375.84,375.17,375.23,3649.0,374.4898,374.8289,374.1607,374.2205,3649.0
2018-08-24 11:10:00,375.49,375.85,375.47,375.85,3364.0,374.4798,374.8389,374.4599,374.8389,3364.0
2018-08-24 11:15:00,376.08,376.8,375.92,376.8,9260.0,375.0682,375.7863,374.9087,375.7863,9260.0
2018-08-24 11:20:00,376.85,377.34,376.74,377.23,5228.0,375.8362,376.3249,375.7265,376.2152,5228.0
2018-08-24 11:25:00,376.97,377.12,376.77,377.12,1900.0,375.9558,376.1054,375.7564,376.1054,1900.0
2018-08-24 11:30:00,377.22,377.84,377.22,377.84,1000.0,376.2052,376.8235,376.2052,376.8235,1000.0
2018-08-24 11:35:00,377.88,378.14,377.13,377.57,5167.0,376.8634,377.1227,376.1154,376.5542,5167.0
2018-08-24 11:40:00,377.76,377.83,377.39,377.51,2219.0,376.7437,376.8135,376.3747,376.4944,2219.0
2018-08-24 11:45:00,377.23,377.23,376.71,376.85,1800.0,376.2152,376.2152,375.6965,375.8362,1800.0
2018-08-24 11:50:00,376.6,376.72,376.33,376.72,3200.0,375.5868,375.7065,375.3176,375.7065,3200.0
2018-08-24 11:55:00,376.91,377.49,376.83,377.32,3231.0,375.896,376.4745,375.8162,376.3049,3231.0
2018-08-24 12:00:00,377.32,377.37,377.15,377.37,900.0,376.3049,376.3548,376.1354,376.3548,900.0
2018-08-24 12:05:00,377.37,377.37,376.46,376.46,3100.0,376.3548,376.3548,375.4472,375.4472,3100.0
2018-08-24 12:10:00,376.52,376.52,376.17,376.17,400.0,375.5071,375.5071,375.158,375.158,400.0
2018-08-24 12:15:00,376.12,376.13,375.8,376.06,1963.0,375.1081,375.1181,374.789,375.0483,1963.0
2018-08-24 12:20:00,376.01,376.01,375.76,375.89,1000.0,374.9984,374.9984,374.7491,374.8788,1000.0
2018-08-24 12:25:00,375.87,375.87,375.67,375.77,800.0,374.8588,374.8588,374.6593,374.7591,800.0
2018-08-24 12:30:00,375.86,375.86,375.64,375.79,1050.0,374.8488,374.8488,374.6294,374.779,1050.0
2018-08-24 12:35:00,375.85,375.93,375.52,375.66,2700.0,374.8389,374.9186,374.5098,374.6494,2700.0
2018-08-24 12:40:00,375.65,375.67,375.51,375.67,1750.0,374.6394,374.6593,374.4998,374.6593,1750.0
2018-08-24 12:45:00,375.6,375.88,375.6,375.61,4708.0,374.5895,374.8688,374.5895,374.5995,4708.0
2018-08-24 12:50:00,375.6,375.83,375.5,375.5,3230.0,374.5895,374.8189,374.4898,374.4898,3230.0
2018-08-24 12:55:00,375.62,375.77,375.62,375.64,700.0,374.6095,374.7591,374.6095,374.6294,700.0
2018-08-24 13:00:00,375.65,375.89,375.49,375.49,1410.0,374.6394,374.8788,374.4798,374.4798,1410.0
2018-08-24 13:05:00,375.38,375.68,375.29,375.65,1900.0,374.3701,374.6693,374.2804,374.6394,1900.0
2018-08-24 13:10:00,375.68,375.68,375.49,375.49,1285.0,374.6693,374.6693,374.4798,374.4798,1285.0
2018-08-24 13:15:00,375.53,375.62,375.52,375.62,500.0,374.5197,374.6095,374.5098,374.6095,500.0
2018-08-24 13:20:00,375.55,375.63,375.48,375.58,865.0,374.5397,374.6195,374.4699,374.5696,865.0
2018-08-24 13:25:00,375.45,375.45,375.16,375.33,1900.0,374.4399,374.4399,374.1507,374.3203,1900.0
2018-08-24 13:30:00,375.23,375.23,374.85,375.19,5155.0,374.2205,374.2205,373.8416,374.1806,5155.0
2018-08-24 13:35:00,375.07,375.07,374.68,374.69,1081.0,374.061,374.061,373.672,373.682,1081.0
2018-08-24 13:40:00,374.81,374.84,374.6,374.78,1500.0,373.8017,373.8316,373.5922,373.7717,1500.0
2018-08-24 13:45:00,374.81,374.93,374.81,374.93,1100.0,373.8017,373.9213,373.8017,373.9213,1100.0
2018-08-24 13:50:00,374.96,374.99,374.72,374.99,1900.0,373.9513,373.9812,373.7119,373.9812,1900.0
2018-08-24 13:55:00,375.05,375.19,374.98,375.16,1900.0,374.041,374.1806,373.9712,374.1507,1900.0
2018-08-24 14:00:00,375.15,375.29,375.15,375.29,1000.0,374.1407,374.2804,374.1407,374.2804,1000.0
2018-08-24 14:05:00,375.35,375.41,375.32,375.4,12200.0,374.3402,374.4,374.3103,374.3901,12200.0
2018-08-24 14:10:00,375.4,376.0,375.39,376.0,5400.0,374.3901,374.9885,374.3801,374.9885,5400.0
2018-08-24 14:15:00,376.06,376.18,376.06,376.15,471.0,375.0483,375.168,375.0483,375.1381,471.0
2018-08-24 14:20:00,376.17,376.57,376.16,376.56,2231.0,375.158,375.5569,375.148,375.547,2231.0
2018-08-24 14:25:00,376.42,376.75,376.28,376.75,1487.0,375.4073,375.7364,375.2677,375.7364,1487.0
2018-08-24 14:30:00,376.75,376.88,376.49,376.49,2386.0,375.7364,375.8661,375.4771,375.4771,2386.0
2018-08-24 14:35:00,376.41,376.41,376.22,376.22,300.0,375.3974,375.3974,375.2079,375.2079,300.0
2018-08-24 14:40:00,376.22,376.44,375.99,376.28,2600.0,375.2079,375.4273,374.9785,375.2677,2600.0
2018-08-24 14:45:00,376.24,376.38,376.18,376.38,500.0,375.2278,375.3674,375.168,375.3674,500.0
2018-08-24 14:50:00,376.27,376.36,376.17,376.27,1340.0,375.2577,375.3475,375.158,375.2577,1340.0
2018-08-24 14:55:00,376.2,376.71,376.2,376.33,7500.0,375.1879,375.6965,375.1879,375.3176,7500.0
2018-08-24 15:00:00,376.33,376.56,376.26,376.56,1144.0,375.3176,375.547,375.2478,375.547,1144.0
2018-08-24 15:05:00,376.4,376.53,376.4,376.46,1100.0,375.3874,375.517,375.3874,375.4472,1100.0
2018-08-24 15:10:00,376.46,376.78,376.46,376.78,1500.0,375.4472,375.7664,375.4472,375.7664,1500.0
2018-08-24 15:15:00,376.84,376.97,376.84,376.97,1730.0,375.8262,375.9558,375.8262,375.9558,1730.0
2018-08-24 15:20:00,376.74,376.86,376.57,376.6,1820.0,375.7265,375.8461,375.5569,375.5868,1820.0
2018-08-24 15:25:00,376.67,376.67,376.25,376.3,1378.0,375.6567,375.6567,375.2378,375.2877,1378.0
2018-08-24 15:30:00,376.16,376.32,376.05,376.19,1527.0,375.148,375.3076,375.0383,375.1779,1527.0
2018-08-24 15:35:00,376.25,376.42,376.25,376.3,2215.0,375.2378,375.4073,375.2378,375.2877,2215.0
2018-08-24 15:40:00,376.42,376.42,375.89,375.89,3050.0,375.4073,375.4073,374.8788,374.8788,3050.0
2018-08-24 15:45:00,375.88,376.07,375.68,375.9,8550.0,374.8688,375.0583,374.6693,374.8887,8550.0
2018-08-24 15:50:00,376.06,376.44,376.06,376.25,8001.0,375.0483,375.4273,375.0483,375.2378,8001.0
2018-08-24 15:55:00,376.31,376.57,376.2,376.2,15436.0,375.2976,375.5569,375.1879,375.1879,15436.0
2018-08-27 09:30:00,378.69,379.49,377.04,377.8,8645.0,377.6712,378.4691,376.0257,376.7836,8645.0
2018-08-27 09:35:00,378.63,379.36,378.19,379.08,5387.0,377.6114,378.3394,377.1726,378.0602,5387.0
2018-08-27 09:40:00,379.05,381.28,379.05,380.96,10002.0,378.0303,380.2543,378.0303,379.9351,10002.0
2018-08-27 09:45:00,380.94,382.5,380.88,380.88,8041.0,379.9152,381.471,379.8553,379.8553,8041.0
2018-08-27 09:50:00,380.92,380.92,379.62,380.44,2798.0,379.8952,379.8952,378.5987,379.4165,2798.0
2018-08-27 09:55:00,380.11,380.58,379.7,380.33,3050.0,379.0874,379.5561,378.6785,379.3068,3050.0
2018-08-27 10:00:00,380.56,381.25,380.21,380.92,4075.0,379.5362,380.2243,379.1871,379.8952,4075.0
2018-08-27 10:05:00,380.96,381.36,380.5,380.65,5200.0,379.9351,380.334,379.4764,379.6259,5200.0
2018-08-27 10:10:00,381.01,383.13,380.75,383.13,18965.0,379.985,382.0993,379.7257,382.0993,18965.0
2018-08-27 10:15:00,383.13,383.92,382.35,383.37,13383.0,382.0993,382.8872,381.3214,382.3386,13383.0
2018-08-27 10:20:00,383.4,383.9,383.34,383.72,3350.0,382.3686,382.8672,382.3087,382.6877,3350.0
2018-08-27 10:25:00,383.47,383.94,383.24,383.49,3603.0,382.4384,382.9071,382.209,382.4583,3603.0
2018-08-27 10:30:00,383.34,384.48,383.24,384.23,3596.0,382.3087,383.4456,382.209,383.1963,3596.0
2018-08-27 10:35:00,384.42,384.83,383.99,384.3,6949.0,383.3858,383.7947,382.957,383.2661,6949.0
2018-08-27 10:40:00,384.2,385.68,384.2,385.04,14280.0,383.1664,384.6424,383.1664,384.0041,14280.0
2018-08-27 10:45:00,385.28,385.28,384.45,384.93,4800.0,384.2435,384.2435,383.4157,383.8944,4800.0
2018-08-27 10:50:00,384.98,385.76,384.98,385.71,2374.0,383.9443,384.7222,383.9443,384.6723,2374.0
2018-08-27 10:55:00,386.0,386.14,384.59,385.0,6557.0,384.9616,385.1012,383.5554,383.9642,6557.0
2018-08-27 11:00:00,385.14,385.14,384.26,384.34,5659.0,384.1039,384.1039,383.2262,383.306,5659.0
2018-08-27 11:05:00,384.6,385.14,384.6,385.06,5500.0,383.5653,384.1039,383.5653,384.0241,5500.0
2018-08-27 11:10:00,385.03,385.95,384.68,385.75,15571.0,383.9942,384.9117,383.6451,384.7122,15571.0
2018-08-27 11:15:00,385.66,385.66,384.36,384.36,6101.0,384.6225,384.6225,383.326,383.326,6101.0
2018-08-27 11:20:00,384.46,384.92,383.51,384.92,11412.0,383.4257,383.8845,382.4783,383.8845,11412.0
2018-08-27 11:25:00,385.3,385.5,384.8,385.19,6990.0,384.2634,384.4629,383.7648,384.1537,6990.0
2018-08-27 11:30:00,385.15,386.0,385.1,386.0,6267.0,384.1138,384.9616,384.064,384.9616,6267.0
2018-08-27 11:35:00,385.98,386.04,385.13,385.13,2000.0,384.9416,385.0014,384.0939,384.0939,2000.0
2018-08-27 11:40:00,385.41,385.47,385.41,385.47,400.0,384.3731,384.433,384.3731,384.433,400.0
2018-08-27 11:45:00,385.75,385.9,385.49,385.7,1500.0,384.7122,384.8618,384.4529,384.6624,1500.0
2018-08-27 11:50:00,385.93,386.02,385.87,386.02,600.0,384.8917,384.9815,384.8319,384.9815,600.0
2018-08-27 11:55:00,386.3,387.0,385.95,386.35,8170.0,385.2607,385.9589,384.9117,385.3106,8170.0
2018-08-27 12:00:00,386.55,386.55,385.81,385.82,3195.0,385.5101,385.5101,384.7721,384.782,3195.0
2018-08-27 12:05:00,386.01,386.02,385.4,385.4,1000.0,384.9715,384.9815,384.3632,384.3632,1000.0
2018-08-27 12:10:00,385.56,386.89,385.56,386.74,2813.0,384.5227,385.8492,384.5227,385.6996,2813.0
2018-08-27 12:15:00,386.95,387.41,386.86,387.0,3000.0,385.909,386.3678,385.8192,385.9589,3000.0
2018-08-27 12:20:00,387.01,387.38,386.03,386.45,3100.0,385.9688,386.3378,384.9915,385.4103,3100.0
2018-08-27 12:25:00,386.54,387.14,386.28,387.13,1700.0,385.5001,386.0985,385.2408,386.0885,1700.0
2018-08-27 12:30:00,387.12,387.26,386.75,387.26,2845.0,386.0785,386.2182,385.7095,386.2182,2845.0
2018-08-27 12:35:00,387.28,387.67,387.26,387.35,2961.0,386.2381,386.6271,386.2182,386.3079,2961.0
2018-08-27 12:40:00,387.09,387.39,386.85,387.23,4677.0,386.0486,386.3478,385.8093,386.1882,4677.0
2018-08-27 12:45:00,386.89,386.89,386.5,386.65,2084.0,385.8492,385.8492,385.4602,385.6098,2084.0
2018-08-27 12:50:00,386.63,386.82,386.52,386.53,2452.0,385.5899,385.7794,385.4802,385.4901,2452.0
2018-08-27 12:55:00,386.29,386.54,386.22,386.37,800.0,385.2508,385.5001,385.181,385.3306,800.0
2018-08-27 13:00:00,386.32,386.61,386.27,386.27,800.0,385.2807,385.5699,385.2308,385.2308,800.0
2018-08-27 13:05:00,386.41,387.0,386.0,387.0,4230.0,385.3705,385.9589,384.9616,385.9589,4230.0
2018-08-27 13:10:00,387.05,387.31,387.05,387.3,771.0,386.0087,386.268,386.0087,386.2581,771.0
2018-08-27 13:15:00,387.48,388.05,387.1,388.05,7000.0,386.4376,387.006,386.0586,387.006,7000.0
2018-08-27 13:20:00,388.34,388.34,387.64,387.91,2300.0,387.2953,387.2953,386.5971,386.8664,2300.0
2018-08-27 13:25:00,387.77,387.77,386.79,386.79,1400.0,386.7268,386.7268,385.7494,385.7494,1400.0
2018-08-27 13:30:00,386.72,386.91,386.72,386.77,1000.0,385.6796,385.8691,385.6796,385.7295,1000.0
2018-08-27 13:35:00,386.74,386.82,386.56,386.63,1200.0,385.6996,385.7794,385.5201,385.5899,1200.0
2018-08-27 13:40:00,386.66,386.86,386.63,386.73,1400.0,385.6198,385.8192,385.5899,385.6896,1400.0
2018-08-27 13:45:00,386.83,387.3,386.83,387.17,1500.0,385.7893,386.2581,385.7893,386.1284,1500.0
2018-08-27 13:50:00,387.36,387.62,387.14,387.35,5260.0,386.3179,386.5772,386.0985,386.3079,5260.0
2018-08-27 13:55:00,387.35,387.57,387.03,387.11,6222.0,386.3079,386.5273,385.9888,386.0686,6222.0
2018-08-27 14:00:00,387.14,387.45,386.97,387.26,3500.0,386.0985,386.4077,385.9289,386.2182,3500.0
2018-08-27 14:05:00,387.33,387.6,387.26,387.53,7147.0,386.288,386.5573,386.2182,386.4874,7147.0
2018-08-27 14:10:00,387.35,387.6,387.12,387.6,3222.0,386.3079,386.5573,386.0785,386.5573,3222.0
2018-08-27 14:15:00,387.37,388.17,387.35,388.17,5040.0,386.3279,387.1257,386.3079,387.1257,5040.0
2018-08-27 14:20:00,388.11,388.99,388.1,388.46,14425.0,387.0659,387.9435,387.0559,387.4149,14425.0
2018-08-27 14:25:00,388.5,388.88,388.05,388.88,7145.0,387.4548,387.8338,387.006,387.8338,7145.0
2018-08-27 14:30:00,388.95,389.08,388.2,388.27,12442.0,387.9036,388.0333,387.1556,387.2254,12442.0
2018-08-27 14:35:00,388.3,388.43,388.28,388.38,1512.0,387.2554,387.385,387.2354,387.3352,1512.0
2018-08-27 14:40:00,388.31,388.4,387.32,387.71,12835.0,387.2653,387.3551,386.278,386.667,12835.0
2018-08-27 14:45:00,387.66,388.4,387.64,387.91,4325.0,386.6171,387.3551,386.5971,386.8664,4325.0
2018-08-27 14:50:00,387.96,388.47,387.94,388.47,1224.0,386.9163,387.4249,386.8963,387.4249,1224.0
2018-08-27 14:55:00,388.47,388.64,388.27,388.42,2793.0,387.4249,387.5945,387.2254,387.375,2793.0
2018-08-27 15:00:00,388.29,388.5,387.87,387.87,11027.0,387.2454,387.4548,386.8265,386.8265,11027.0
2018-08-27 15:05:00,387.83,387.83,387.2,387.33,2970.0,386.7866,386.7866,386.1583,386.288,2970.0
2018-08-27 15:10:00,387.33,388.27,387.18,388.11,8937.0,386.288,387.2254,386.1384,387.0659,8937.0
2018-08-27 15:15:00,388.45,388.7,388.14,388.14,4770.0,387.405,387.6543,387.0958,387.0958,4770.0
2018-08-27 15:20:00,388.07,388.64,387.97,388.45,5514.0,387.026,387.5945,386.9263,387.405,5514.0
2018-08-27 15:25:00,388.46,388.94,388.17,388.71,16522.0,387.4149,387.8936,387.1257,387.6643,16522.0
2018-08-27 15:30:00,388.66,389.0,388.48,388.48,9652.0,387.6144,387.9535,387.4349,387.4349,9652.0
2018-08-27 15:35:00,388.26,388.31,387.82,387.92,5844.0,387.2155,387.2653,386.7767,386.8764,5844.0
2018-08-27 15:40:00,388.06,388.26,388.03,388.21,6300.0,387.016,387.2155,386.9861,387.1656,6300.0
2018-08-27 15:45:00,388.31,389.08,388.22,389.08,9856.0,387.2653,388.0333,387.1756,388.0333,9856.0
2018-08-27 15:50:00,389.04,389.04,387.95,388.28,19436.0,387.9934,387.9934,386.9063,387.2354,19436.0
2018-08-27 15:55:00,388.29,388.99,388.09,388.43,46960.0,387.2454,387.9435,387.0459,387.385,46960.0
2018-08-28 09:30:00,390.0,391.07,389.08,389.31,10919.0,388.9508,390.0179,388.0333,388.2627,10919.0
2018-08-28 09:35:00,389.23,389.7,388.65,389.19,6800.0,388.1829,388.6516,387.6044,388.143,6800.0
2018-08-28 09:40:00,389.54,390.77,388.75,389.51,9650.0,388.492,389.7187,387.7042,388.4621,9650.0
2018-08-28 09:45:00,389.36,391.28,389.35,390.09,9559.0,388.3125,390.2274,388.3025,389.0406,9559.0
2018-08-28 09:50:00,390.15,391.33,390.15,390.77,4271.0,389.1004,390.2772,389.1004,389.7187,4271.0
2018-08-28 09:55:00,390.47,390.51,389.59,389.99,7200.0,389.4195,389.4594,388.5419,388.9408,7200.0
2018-08-28 10:00:00,389.94,390.21,389.11,390.21,2400.0,388.891,389.1602,388.0632,389.1602,2400.0
2018-08-28 10:05:00,390.46,391.22,389.95,390.49,5800.0,389.4096,390.1675,388.9009,389.4395,5800.0
2018-08-28 10:10:00,390.79,391.33,390.6,391.18,2350.0,389.7387,390.2772,389.5492,390.1276,2350.0
2018-08-28 10:15:00,391.03,391.04,390.08,390.37,4820.0,389.978,389.988,389.0306,389.3198,4820.0
2018-08-28 10:20:00,389.78,390.32,389.07,389.22,7152.0,388.7314,389.2699,388.0233,388.1729,7152.0
2018-08-28 10:25:00,389.26,389.75,388.54,389.66,4400.0,388.2128,388.7015,387.4947,388.6117,4400.0
2018-08-28 10:30:00,389.63,389.74,388.14,388.2,5844.0,388.5818,388.6915,387.0958,387.1556,5844.0
2018-08-28 10:35:00,388.0,388.54,387.44,388.16,3550.0,386.9562,387.4947,386.3977,387.1157,3550.0
2018-08-28 10:40:00,388.09,388.68,388.01,388.68,2571.0,387.0459,387.6343,386.9661,387.6343,2571.0
2018-08-28 10:45:00,388.45,388.45,387.56,388.15,8267.0,387.405,387.405,386.5174,387.1058,8267.0
2018-08-28 10:50:00,387.94,388.17,387.04,388.0,7620.0,386.8963,387.1257,385.9988,386.9562,7620.0
2018-08-28 10:55:00,387.99,388.91,387.83,388.2,17107.0,386.9462,387.8637,386.7866,387.1556,17107.0
2018-08-28 11:00:00,388.2,389.65,388.15,389.65,4871.0,387.1556,388.6017,387.1058,388.6017,4871.0
2018-08-28 11:05:00,389.4,389.87,389.04,389.64,4173.0,388.3524,388.8211,387.9934,388.5918,4173.0
2018-08-28 11:10:00,390.0,390.1,389.36,389.83,6298.0,388.9508,389.0505,388.3125,388.7813,6298.0
2018-08-28 11:15:00,389.66,389.66,388.94,388.94,1249.0,388.6117,388.6117,387.8936,387.8936,1249.0
2018-08-28 11:20:00,389.05,389.78,389.0,389.65,2600.0,388.0034,388.7314,387.9535,388.6017,2600.0
2018-08-28 11:25:00,389.67,390.15,389.28,390.15,10531.0,388.6217,389.1004,388.2327,389.1004,10531.0
2018-08-28 11:30:00,389.79,390.92,389.61,390.55,5403.0,388.7414,389.8683,388.5618,389.4993,5403.0
2018-08-28 11:35:00,390.51,391.31,390.4,391.31,2430.0,389.4594,390.2573,389.3497,390.2573,2430.0
2018-08-28 11:40:00,391.2,392.14,391.19,391.64,7042.0,390.1476,391.085,390.1376,390.5864,7042.0
2018-08-28 11:45:00,391.49,391.65,391.2,391.26,2590.0,390.4368,390.5964,390.1476,390.2074,2590.0
2018-08-28 11:50:00,391.2,391.89,390.88,391.46,4898.0,390.1476,390.8357,389.8284,390.4069,4898.0
2018-08-28 11:55:00,391.54,391.88,391.18,391.18,2774.0,390.4867,390.8257,390.1276,390.1276,2774.0
2018-08-28 12:00:00,391.0,391.0,390.49,390.78,3551.0,389.9481,389.9481,389.4395,389.7287,3551.0
2018-08-28 12:05:00,391.26,391.29,391.07,391.23,2370.0,390.2074,390.2373,390.0179,390.1775,2370.0
2018-08-28 12:10:00,391.2,391.53,390.97,390.97,1461.0,390.1476,390.4767,389.9182,389.9182,1461.0
2018-08-28 12:15:00,390.91,390.91,390.42,390.42,3069.0,389.8583,389.8583,389.3697,389.3697,3069.0
2018-08-28 12:20:00,390.41,390.42,389.98,390.24,1200.0,389.3597,389.3697,388.9308,389.1902,1200.0
2018-08-28 12:25:00,390.41,390.48,390.29,390.29,761.0,389.3597,389.4295,389.24,389.24,761.0
2018-08-28 12:30:00,390.29,390.29,390.19,390.19,600.0,389.24,389.24,389.1403,389.1403,600.0
2018-08-28 12:35:00,390.17,390.77,390.0,390.64,2697.0,389.1203,389.7187,388.9508,389.5891,2697.0
2018-08-28 12:40:00,390.61,390.69,390.45,390.69,400.0,389.5592,389.6389,389.3996,389.6389,400.0
2018-08-28 12:45:00,390.52,390.69,390.52,390.69,400.0,389.4694,389.6389,389.4694,389.6389,400.0
2018-08-28 12:50:00,390.77,390.84,390.75,390.84,1600.0,389.7187,389.7885,389.6988,389.7885,1600.0
2018-08-28 12:55:00,390.81,392.15,390.24,392.15,14115.0,389.7586,391.095,389.1902,391.095,14115.0
2018-08-28 13:00:00,392.1,392.26,391.2,391.2,2500.0,391.0451,391.2047,390.1476,390.1476,2500.0
2018-08-28 13:05:00,391.34,391.45,390.94,390.97,1700.0,390.2872,390.3969,389.8883,389.9182,1700.0
2018-08-28 13:10:00,391.06,391.4,391.05,391.4,1025.0,390.0079,390.347,389.998,390.347,1025.0
2018-08-28 13:15:00,391.34,391.84,391.03,391.03,3200.0,390.2872,390.7858,389.978,389.978,3200.0
2018-08-28 13:20:00,391.07,391.73,391.06,391.54,9114.0,390.0179,390.6761,390.0079,390.4867,9114.0
2018-08-28 13:25:00,391.72,391.81,390.67,391.26,2801.0,390.6662,390.7559,389.619,390.2074,2801.0
2018-08-28 13:30:00,391.4,391.71,390.98,391.24,6806.0,390.347,390.6562,389.9282,390.1875,6806.0
2018-08-28 13:35:00,391.18,391.6,391.17,391.36,4690.0,390.1276,390.5465,390.1176,390.3071,4690.0
2018-08-28 13:40:00,391.35,391.65,391.2,391.38,3498.0,390.2972,390.5964,390.1476,390.3271,3498.0
2018-08-28 13:45:00,391.35,391.37,391.15,391.37,2624.0,390.2972,390.3171,390.0977,390.3171,2624.0
2018-08-28 13:50:00,391.34,391.63,391.14,391.26,6800.0,390.2872,390.5764,390.0877,390.2074,6800.0
2018-08-28 13:55:00,391.18,391.29,390.65,391.27,6400.0,390.1276,390.2373,389.599,390.2174,6400.0
2018-08-28 14:00:00,391.14,391.39,390.74,391.02,5413.0,390.0877,390.3371,389.6888,389.9681,5413.0
2018-08-28 14:05:00,390.81,390.93,390.44,390.5,3851.0,389.7586,389.8783,389.3896,389.4495,3851.0
2018-08-28 14:10:00,390.5,390.88,390.5,390.68,4621.0,389.4495,389.8284,389.4495,389.629,4621.0
2018-08-28 14:15:00,390.68,391.12,390.68,390.91,7872.0,389.629,390.0678,389.629,389.8583,7872.0
2018-08-28 14:20:00,390.92,391.33,390.54,390.54,27366.0,389.8683,390.2772,389.4893,389.4893,27366.0
2018-08-28 14:25:00,390.47,390.49,389.7,389.71,20450.0,389.4195,389.4395,388.6516,388.6616,20450.0
2018-08-28 14:30:00,389.63,389.63,389.39,389.4,300.0,388.5818,388.5818,388.3424,388.3524,300.0
2018-08-28 14:35:00,389.37,389.37,389.0,389.17,1621.0,388.3225,388.3225,387.9535,388.123,1621.0
2018-08-28 14:40:00,388.89,389.23,388.89,389.23,1000.0,387.8438,388.1829,387.8438,388.1829,1000.0
2018-08-28 14:45:00,389.12,389.22,389.06,389.11,900.0,388.0732,388.1729,388.0133,388.0632,900.0
2018-08-28 14:50:00,389.34,389.48,389.21,389.21,2100.0,388.2926,388.4322,388.1629,388.1629,2100.0
2018-08-28 14:55:00,389.2,389.24,389.16,389.17,1000.0,388.1529,388.1928,388.1131,388.123,1000.0
2018-08-28 15:00:00,389.24,389.24,389.06,389.06,1300.0,388.1928,388.1928,388.0133,388.0133,1300.0
2018-08-28 15:05:00,389.11,389.17,388.97,389.17,700.0,388.0632,388.123,387.9236,388.123,700.0
2018-08-28 15:10:00,389.09,389.27,388.97,389.18,2300.0,388.0432,388.2228,387.9236,388.133,2300.0
2018-08-28 15:15:00,389.25,389.45,389.2,389.32,3100.0,388.2028,388.4023,388.1529,388.2726,3100.0
2018-08-28 15:20:00,389.3,389.42,388.95,389.24,6860.0,388.2527,388.3724,387.9036,388.1928,6860.0
2018-08-28 15:25:00,389.33,389.4,389.1,389.29,4788.0,388.2826,388.3524,388.0532,388.2427,4788.0
2018-08-28 15:30:00,389.36,389.71,389.23,389.65,3992.0,388.3125,388.6616,388.1829,388.6017,3992.0
2018-08-28 15:35:00,389.84,389.84,389.39,389.39,3900.0,388.7912,388.7912,388.3424,388.3424,3900.0
2018-08-28 15:40:00,389.25,389.42,389.18,389.39,3051.0,388.2028,388.3724,388.133,388.3424,3051.0
2018-08-28 15:45:00,389.21,389.59,389.16,389.25,6623.0,388.1629,388.5419,388.1131,388.2028,6623.0
2018-08-28 15:50:00,389.21,389.77,389.19,389.77,6974.0,388.1629,388.7214,388.143,388.7214,6974.0
2018-08-28 15:55:00,389.85,390.18,389.68,390.08,27235.0,388.8012,389.1303,388.6317,389.0306,27235.0
2018-08-29 09:30:00,392.5,392.5,388.91,389.43,10462.0,391.4441,391.4441,387.8637,388.3823,10462.0
2018-08-29 09:35:00,389.02,395.35,389.02,394.99,14877.0,387.9734,394.2864,387.9734,393.9274,14877.0
2018-08-29 09:40:00,395.29,395.72,392.44,395.36,16565.0,394.2266,394.6554,391.3842,394.2964,16565.0
2018-08-29 09:45:00,395.4,395.81,393.09,395.76,27347.0,394.3363,394.7452,392.0325,394.6953,27347.0
2018-08-29 09:50:00,395.34,396.83,394.69,396.83,11491.0,394.2764,395.7624,393.6282,395.7624,11491.0
2018-08-29 09:55:00,396.3,396.3,395.61,396.08,3055.0,395.2338,395.2338,394.5457,395.0144,3055.0
2018-08-29 10:00:00,396.11,396.11,394.9,395.44,7752.0,395.0444,395.0444,393.8376,394.3762,7752.0
2018-08-29 10:05:00,395.69,397.36,394.29,396.87,16333.0,394.6255,396.291,393.2293,395.8023,16333.0
2018-08-29 10:10:00,396.63,399.8,396.14,398.74,19562.0,395.563,398.7244,395.0743,397.6673,19562.0
2018-08-29 10:15:00,399.05,399.05,397.25,398.3,5052.0,397.9764,397.9764,396.1813,397.2285,5052.0
2018-08-29 10:20:00,398.36,399.47,398.21,399.46,2250.0,397.2883,398.3953,397.1387,398.3853,2250.0
2018-08-29 10:25:00,399.32,399.59,398.81,399.27,8545.0,398.2457,398.515,397.7371,398.1959,8545.0
2018-08-29 10:30:00,399.27,399.79,398.8,399.59,7508.0,398.1959,398.7145,397.7271,398.515,7508.0
2018-08-29 10:35:00,399.59,400.7,399.45,399.8,17867.0,398.515,399.622,398.3754,398.7244,17867.0
2018-08-29 10:40:00,399.97,400.23,399.22,399.31,8962.0,398.894,399.1533,398.146,398.2357,8962.0
2018-08-29 10:45:00,399.38,400.0,399.0,399.41,6935.0,398.3056,398.9239,397.9266,398.3355,6935.0
2018-08-29 10:50:00,399.58,399.58,398.25,398.57,9610.0,398.505,398.505,397.1786,397.4977,9610.0
2018-08-29 10:55:00,398.55,398.55,396.68,397.75,10789.0,397.4778,397.4778,395.6128,396.6799,10789.0
2018-08-29 11:00:00,397.62,398.77,397.13,398.62,6400.0,396.5503,397.6972,396.0616,397.5476,6400.0
2018-08-29 11:05:00,398.77,398.84,398.11,398.31,3018.0,397.6972,397.767,397.039,397.2384,3018.0
2018-08-29 11:10:00,398.16,398.93,398.14,398.93,3000.0,397.0888,397.8568,397.0689,397.8568,3000.0
2018-08-29 11:15:00,398.78,398.87,398.72,398.79,1486.0,397.7072,397.7969,397.6473,397.7171,1486.0
2018-08-29 11:20:00,398.79,398.89,398.5,398.86,5143.0,397.7171,397.8169,397.4279,397.787,5143.0
2018-08-29 11:25:00,399.0,399.3,398.88,399.28,3670.0,397.9266,398.2258,397.8069,398.2058,3670.0
2018-08-29 11:30:00,399.11,399.88,398.77,399.43,13065.0,398.0363,398.8042,397.6972,398.3554,13065.0
2018-08-29 11:35:00,399.19,400.0,399.12,400.0,3323.0,398.1161,398.9239,398.0463,398.9239,3323.0
2018-08-29 11:40:00,399.67,399.85,399.27,399.61,4680.0,398.5948,398.7743,398.1959,398.5349,4680.0
2018-08-29 11:45:00,399.89,400.08,399.43,399.98,5878.0,398.8142,399.0037,398.3554,398.9039,5878.0
2018-08-29 11:50:00,399.86,400.02,399.53,400.02,3264.0,398.7843,398.9438,398.4552,398.9438,3264.0
2018-08-29 11:55:00,400.03,400.51,399.93,400.5,6081.0,398.9538,399.4325,398.8541,399.4225,6081.0
2018-08-29 12:00:00,400.49,400.68,399.97,400.54,5206.0,399.4126,399.6021,398.894,399.4624,5206.0
2018-08-29 12:05:00,400.53,400.69,400.31,400.38,8854.0,399.4525,399.612,399.2331,399.3029,8854.0
2018-08-29 12:10:00,400.3,400.54,400.17,400.54,7334.0,399.2231,399.4624,399.0934,399.4624,7334.0
2018-08-29 12:15:00,400.6,400.87,400.39,400.44,6264.0,399.5223,399.7916,399.3128,399.3627,6264.0
2018-08-29 12:20:00,400.5,402.65,400.35,402.65,18688.0,399.4225,401.5668,399.273,401.5668,18688.0
2018-08-29 12:25:00,402.13,404.22,402.13,404.04,16943.0,401.0482,403.1325,401.0482,402.953,16943.0
2018-08-29 12:30:00,403.8,404.1,402.54,402.54,9236.0,402.7137,403.0129,401.4571,401.4571,9236.0
2018-08-29 12:35:00,402.85,404.5,402.8,404.5,4101.0,401.7662,403.4118,401.7164,403.4118,4101.0
2018-08-29 12:40:00,404.5,405.64,404.26,405.23,21763.0,403.4118,404.5487,403.1724,404.1398,21763.0
2018-08-29 12:45:00,405.18,405.18,403.99,404.31,8053.0,404.09,404.09,402.9032,403.2223,8053.0
2018-08-29 12:50:00,404.31,405.29,404.26,405.28,5300.0,403.2223,404.1997,403.1724,404.1897,5300.0
2018-08-29 12:55:00,405.02,406.66,404.87,406.57,13834.0,403.9304,405.566,403.7808,405.4762,13834.0
2018-08-29 13:00:00,406.53,406.53,405.47,405.7,10504.0,405.4363,405.4363,404.3792,404.6086,10504.0
2018-08-29 13:05:00,405.58,405.81,404.98,405.73,4725.0,404.4889,404.7183,403.8905,404.6385,4725.0
2018-08-29 13:10:00,405.65,406.35,404.74,405.34,8026.0,404.5587,405.2568,403.6511,404.2495,8026.0
2018-08-29 13:15:00,405.33,406.04,405.15,405.63,4028.0,404.2396,404.9476,404.06,404.5387,4028.0
2018-08-29 13:20:00,405.18,405.82,404.3,405.82,2574.0,404.09,404.7282,403.2123,404.7282,2574.0
2018-08-29 13:25:00,405.7,406.38,405.66,406.32,12618.0,404.6086,405.2867,404.5687,405.2269,12618.0
2018-08-29 13:30:00,406.15,408.75,406.15,408.17,16003.0,405.0573,407.6504,405.0573,407.0719,16003.0
2018-08-29 13:35:00,407.86,408.08,406.8,408.08,7175.0,406.7627,406.9822,405.7056,406.9822,7175.0
2018-08-29 13:40:00,408.08,408.31,407.52,407.9,8083.0,406.9822,407.2115,406.4237,406.8026,8083.0
2018-08-29 13:45:00,407.96,408.3,407.15,408.08,10034.0,406.8625,407.2016,406.0547,406.9822,10034.0
2018-08-29 13:50:00,408.08,408.18,406.67,406.91,6694.0,406.9822,407.0819,405.5759,405.8153,6694.0
2018-08-29 13:55:00,406.91,407.8,406.72,407.15,4030.0,405.8153,406.7029,405.6258,406.0547,4030.0
2018-08-29 14:00:00,407.23,407.26,406.4,407.1,6866.0,406.1344,406.1644,405.3067,406.0048,6866.0
2018-08-29 14:05:00,407.34,407.35,406.46,406.83,5390.0,406.2441,406.2541,405.3665,405.7355,5390.0
2018-08-29 14:10:00,407.39,407.91,407.14,407.63,4800.0,406.294,406.8126,406.0447,406.5334,4800.0
2018-08-29 14:15:00,407.38,408.08,407.38,407.7,12682.0,406.284,406.9822,406.284,406.6032,12682.0
2018-08-29 14:20:00,407.33,407.33,406.16,406.48,10396.0,406.2342,406.2342,405.0673,405.3865,10396.0
2018-08-29 14:25:00,406.52,406.82,405.99,406.56,4515.0,405.4264,405.7255,404.8978,405.4662,4515.0
2018-08-29 14:30:00,406.56,406.93,406.54,406.93,3050.0,405.4662,405.8352,405.4463,405.8352,3050.0
2018-08-29 14:35:00,406.77,407.78,406.77,407.49,7377.0,405.6757,406.683,405.6757,406.3937,7377.0
2018-08-29 14:40:00,407.37,408.24,407.09,407.76,9268.0,406.2741,407.1417,405.9948,406.663,9268.0
2018-08-29 14:45:00,407.72,407.83,406.97,407.43,6458.0,406.6231,406.7328,405.8751,406.3339,6458.0
2018-08-29 14:50:00,407.1,407.27,406.83,407.19,5900.0,406.0048,406.1743,405.7355,406.0946,5900.0
2018-08-29 14:55:00,406.9,407.19,406.59,407.19,3452.0,405.8053,406.0946,405.4962,406.0946,3452.0
2018-08-29 15:00:00,407.3,407.5,406.9,407.44,5934.0,406.2043,406.4037,405.8053,406.3439,5934.0
2018-08-29 15:05:00,407.34,407.54,406.78,407.54,12180.0,406.2441,406.4436,405.6857,406.4436,12180.0
2018-08-29 15:10:00,407.47,407.83,407.24,407.71,8949.0,406.3738,406.7328,406.1444,406.6132,8949.0
2018-08-29 15:15:00,407.83,407.83,407.14,407.3,6016.0,406.7328,406.7328,406.0447,406.2043,6016.0
2018-08-29 15:20:00,407.23,407.44,406.96,407.3,7261.0,406.1344,406.3439,405.8652,406.2043,7261.0
2018-08-29 15:25:00,407.31,407.73,407.2,407.72,7972.0,406.2142,406.6331,406.1045,406.6231,7972.0
2018-08-29 15:30:00,407.83,408.18,407.58,407.69,16832.0,406.7328,407.0819,406.4835,406.5932,16832.0
2018-08-29 15:35:00,407.75,408.23,407.68,407.97,7533.0,406.653,407.1318,406.5832,406.8725,7533.0
2018-08-29 15:40:00,407.86,407.87,407.55,407.68,9435.0,406.7627,406.7727,406.4536,406.5832,9435.0
2018-08-29 15:45:00,407.64,408.06,407.57,407.87,18577.0,406.5433,406.9622,406.4735,406.7727,18577.0
2018-08-29 15:50:00,407.87,407.91,406.84,407.12,37296.0,406.7727,406.8126,405.7455,406.0247,37296.0
2018-08-29 15:55:00,407.12,407.12,406.33,406.57,70089.0,406.0247,406.0247,405.2369,405.4762,70089.0
2018-08-30 09:30:00,405.96,408.7,405.96,407.09,19477.0,404.8679,407.6005,404.8679,405.9948,19477.0
2018-08-30 09:35:00,407.25,412.44,407.25,412.37,35701.0,406.1544,411.3304,406.1544,411.2606,35701.0
2018-08-30 09:40:00,412.96,416.49,412.12,413.0,37686.0,411.849,415.3695,411.0113,411.8889,37686.0
2018-08-30 09:45:00,412.64,413.98,412.31,413.66,20923.0,411.5299,412.8663,411.2008,412.5471,20923.0
2018-08-30 09:50:00,413.71,413.96,411.4,411.4,14215.0,412.597,412.8463,410.2932,410.2932,14215.0
2018-08-30 09:55:00,411.04,412.6,410.7,411.08,13927.0,409.9342,411.49,409.5951,409.9741,13927.0
2018-08-30 10:00:00,410.85,411.35,409.62,410.23,13525.0,409.7447,410.2434,408.518,409.1264,13525.0
2018-08-30 10:05:00,410.28,411.49,410.01,410.95,6511.0,409.1762,410.383,408.907,409.8444,6511.0
2018-08-30 10:10:00,410.85,410.85,408.31,409.75,9750.0,409.7447,409.7447,407.2115,408.6477,9750.0
2018-08-30 10:15:00,409.5,409.5,408.35,408.4,3545.0,408.3983,408.3983,407.2514,407.3013,3545.0
2018-08-30 10:20:00,408.08,408.29,407.74,407.75,7725.0,406.9822,407.1916,406.6431,406.653,7725.0
2018-08-30 10:25:00,407.85,408.58,407.72,407.73,5750.0,406.7528,407.4808,406.6231,406.6331,5750.0
2018-08-30 10:30:00,407.71,407.71,405.15,406.01,29008.0,406.6132,406.6132,404.06,404.9177,29008.0
2018-08-30 10:35:00,406.33,406.79,405.94,405.94,5725.0,405.2369,405.6956,404.8479,404.8479,5725.0
2018-08-30 10:40:00,406.02,406.65,405.39,406.65,8478.0,404.9277,405.556,404.2994,405.556,8478.0
2018-08-30 10:45:00,406.51,407.51,406.51,406.76,15414.0,405.4164,406.4137,405.4164,405.6657,15414.0
2018-08-30 10:50:00,406.94,409.52,406.94,409.52,16785.0,405.8452,408.4183,405.8452,408.4183,16785.0
2018-08-30 10:55:00,409.54,409.68,407.31,407.31,6555.0,408.4382,408.5779,406.2142,406.2142,6555.0
2018-08-30 11:00:00,407.45,407.88,407.1,407.19,4749.0,406.3539,406.7827,406.0048,406.0946,4749.0
2018-08-30 11:05:00,407.16,407.17,406.28,406.28,7140.0,406.0646,406.0746,405.187,405.187,7140.0
2018-08-30 11:10:00,406.4,407.0,406.28,406.8,8225.0,405.3067,405.9051,405.187,405.7056,8225.0
2018-08-30 11:15:00,406.81,406.98,406.22,406.89,8828.0,405.7156,405.8851,405.1272,405.7954,8828.0
2018-08-30 11:20:00,406.57,407.04,406.11,406.71,9663.0,405.4762,405.945,405.0175,405.6158,9663.0
2018-08-30 11:25:00,407.0,407.32,406.5,407.17,13640.0,405.9051,406.2242,405.4064,406.0746,13640.0
2018-08-30 11:30:00,407.11,407.65,406.68,407.3,19527.0,406.0148,406.5533,405.5859,406.2043,19527.0
2018-08-30 11:35:00,407.4,408.55,407.39,408.0,12400.0,406.304,407.4509,406.294,406.9024,12400.0
2018-08-30 11:40:00,407.94,408.1,407.76,407.77,6583.0,406.8425,407.0021,406.663,406.673,6583.0
2018-08-30 11:45:00,407.44,408.13,407.25,407.54,3674.0,406.3439,407.032,406.1544,406.4436,3674.0
2018-08-30 11:50:00,407.64,408.13,407.38,408.02,8509.0,406.5433,407.032,406.284,406.9223,8509.0
2018-08-30 11:55:00,408.0,408.0,407.4,407.68,8390.0,406.9024,406.9024,406.304,406.5832,8390.0
2018-08-30 12:00:00,407.5,407.86,407.39,407.67,2500.0,406.4037,406.7627,406.294,406.5733,2500.0
2018-08-30 12:05:00,407.73,407.96,407.43,407.43,2533.0,406.6331,406.8625,406.3339,406.3339,2533.0
2018-08-30 12:10:00,407.43,407.69,407.39,407.48,2025.0,406.3339,406.5932,406.294,406.3838,2025.0
2018-08-30 12:15:00,407.44,407.58,407.2,407.3,1400.0,406.3439,406.4835,406.1045,406.2043,1400.0
2018-08-30 12:20:00,407.48,407.48,407.2,407.2,1000.0,406.3838,406.3838,406.1045,406.1045,1000.0
2018-08-30 12:25:00,407.2,407.55,407.11,407.33,2200.0,406.1045,406.4536,406.0148,406.2342,2200.0
2018-08-30 12:30:00,407.2,407.33,406.85,407.13,3146.0,406.1045,406.2342,405.7555,406.0347,3146.0
2018-08-30 12:35:00,407.31,407.67,407.0,407.67,3895.0,406.2142,406.5733,405.9051,406.5733,3895.0
2018-08-30 12:40:00,407.67,407.67,407.32,407.38,3100.0,406.5733,406.5733,406.2242,406.284,3100.0
2018-08-30 12:45:00,407.48,407.76,407.23,407.46,2600.0,406.3838,406.663,406.1344,406.3638,2600.0
2018-08-30 12:50:00,407.62,407.79,407.53,407.63,2579.0,406.5234,406.6929,406.4336,406.5334,2579.0
2018-08-30 12:55:00,407.4,407.81,407.4,407.67,3500.0,406.304,406.7129,406.304,406.5733,3500.0
2018-08-30 13:00:00,407.48,407.62,407.0,407.51,3523.0,406.3838,406.5234,405.9051,406.4137,3523.0
2018-08-30 13:05:00,407.33,407.49,407.27,407.44,2200.0,406.2342,406.3937,406.1743,406.3439,2200.0
2018-08-30 13:10:00,407.43,407.51,407.1,407.36,2600.0,406.3339,406.4137,406.0048,406.2641,2600.0
2018-08-30 13:15:00,407.45,407.61,407.0,407.4,6770.0,406.3539,406.5134,405.9051,406.304,6770.0
2018-08-30 13:20:00,407.31,407.5,407.0,407.5,5200.0,406.2142,406.4037,405.9051,406.4037,5200.0
2018-08-30 13:25:00,407.51,407.76,407.22,407.61,8236.0,406.4137,406.663,406.1245,406.5134,8236.0
2018-08-30 13:30:00,407.57,407.88,407.28,407.78,10000.0,406.4735,406.7827,406.1843,406.683,10000.0
2018-08-30 13:35:00,407.78,407.78,407.53,407.54,5159.0,406.683,406.683,406.4336,406.4436,5159.0
2018-08-30 13:40:00,407.54,407.8,407.5,407.73,9503.0,406.4436,406.7029,406.4037,406.6331,9503.0
2018-08-30 13:45:00,407.55,407.69,407.51,407.63,7138.0,406.4536,406.5932,406.4137,406.5334,7138.0
2018-08-30 13:50:00,407.53,407.7,407.5,407.62,5604.0,406.4336,406.6032,406.4037,406.5234,5604.0
2018-08-30 13:55:00,407.56,408.07,407.52,408.04,5935.0,406.4636,406.9722,406.4237,406.9423,5935.0
2018-08-30 14:00:00,408.08,408.62,408.08,408.43,2485.0,406.9822,407.5207,406.9822,407.3312,2485.0
2018-08-30 14:05:00,408.38,408.6,407.6,407.94,2396.0,407.2813,407.5008,406.5034,406.8425,2396.0
2018-08-30 14:10:00,407.83,408.19,407.83,407.92,4461.0,406.7328,407.0919,406.7328,406.8226,4461.0
2018-08-30 14:15:00,408.01,408.01,407.28,407.63,8410.0,406.9123,406.9123,406.1843,406.5334,8410.0
2018-08-30 14:20:00,407.64,407.91,407.01,407.5,19446.0,406.5433,406.8126,405.915,406.4037,19446.0
2018-08-30 14:25:00,407.28,407.92,407.28,407.59,4700.0,406.1843,406.8226,406.1843,406.4935,4700.0
2018-08-30 14:30:00,407.49,408.75,407.48,408.7,3724.0,406.3937,407.6504,406.3838,407.6005,3724.0
2018-08-30 14:35:00,408.46,409.49,408.43,409.05,3900.0,407.3611,408.3884,407.3312,407.9495,3900.0
2018-08-30 14:40:00,409.1,409.1,408.05,408.06,4129.0,407.9994,407.9994,406.9522,406.9622,4129.0
2018-08-30 14:45:00,407.87,408.3,407.86,407.88,4143.0,406.7727,407.2016,406.7627,406.7827,4143.0
2018-08-30 14:50:00,407.86,407.86,407.07,407.46,8404.0,406.7627,406.7627,405.9749,406.3638,8404.0
2018-08-30 14:55:00,407.32,407.64,407.26,407.29,6706.0,406.2242,406.5433,406.1644,406.1943,6706.0
2018-08-30 15:00:00,407.27,407.27,406.57,407.12,5052.0,406.1743,406.1743,405.4762,406.0247,5052.0
2018-08-30 15:05:00,407.17,408.07,407.17,407.81,3604.0,406.0746,406.9722,406.0746,406.7129,3604.0
2018-08-30 15:10:00,407.81,407.84,407.19,407.21,3000.0,406.7129,406.7428,406.0946,406.1145,3000.0
2018-08-30 15:15:00,407.19,407.4,406.93,406.93,4376.0,406.0946,406.304,405.8352,405.8352,4376.0
2018-08-30 15:20:00,407.15,407.28,406.88,407.12,4100.0,406.0547,406.1843,405.7854,406.0247,4100.0
2018-08-30 15:25:00,407.24,407.43,407.0,407.19,3700.0,406.1444,406.3339,405.9051,406.0946,3700.0
2018-08-30 15:30:00,407.24,407.62,407.24,407.45,4384.0,406.1444,406.5234,406.1444,406.3539,4384.0
2018-08-30 15:35:00,407.29,407.42,407.05,407.42,6019.0,406.1943,406.3239,405.9549,406.3239,6019.0
2018-08-30 15:40:00,407.39,407.98,407.38,407.43,7520.0,406.294,406.8824,406.284,406.3339,7520.0
2018-08-30 15:45:00,407.44,407.61,407.09,407.09,5960.0,406.3439,406.5134,405.9948,405.9948,5960.0
2018-08-30 15:50:00,407.01,407.73,406.66,407.7,23977.0,405.915,406.6331,405.566,406.6032,23977.0
2018-08-30 15:55:00,407.73,408.62,407.47,408.52,45492.0,406.6331,407.5207,406.3738,407.421,45492.0
2018-08-31 09:30:00,407.2,410.0,407.2,409.62,7958.0,406.1045,408.897,406.1045,408.518,7958.0
2018-08-31 09:35:00,409.99,412.17,409.99,410.93,7897.0,408.887,411.0612,408.887,409.8245,7897.0
2018-08-31 09:40:00,411.0,411.53,410.23,410.89,3100.0,409.8943,410.4229,409.1264,409.7846,3100.0
2018-08-31 09:45:00,411.19,411.52,410.1,410.73,2850.0,410.0838,410.4129,408.9967,409.625,2850.0
2018-08-31 09:50:00,410.95,411.15,409.75,410.53,5486.0,409.8444,410.0439,408.6477,409.4256,5486.0
2018-08-31 09:55:00,410.58,410.58,409.0,409.69,4268.0,409.4754,409.4754,407.8997,408.5878,4268.0
2018-08-31 10:00:00,409.61,410.3,409.61,410.29,3462.0,408.508,409.1962,408.508,409.1862,3462.0
2018-08-31 10:05:00,410.6,410.6,409.11,409.11,1400.0,409.4954,409.4954,408.0094,408.0094,1400.0
2018-08-31 10:10:00,409.49,409.49,408.53,408.74,2953.0,408.3884,408.3884,407.4309,407.6404,2953.0
2018-08-31 10:15:00,408.82,408.82,408.2,408.34,3700.0,407.7202,407.7202,407.1018,407.2415,3700.0
2018-08-31 10:20:00,408.25,409.43,408.25,409.43,3223.0,407.1517,408.3285,407.1517,408.3285,3223.0
2018-08-31 10:25:00,409.41,409.73,409.25,409.33,2500.0,408.3086,408.6277,408.149,408.2288,2500.0
2018-08-31 10:30:00,409.66,409.68,408.7,408.7,2922.0,408.5579,408.5779,407.6005,407.6005,2922.0
2018-08-31 10:35:00,408.7,409.12,408.55,408.92,4031.0,407.6005,408.0194,407.4509,407.8199,4031.0
2018-08-31 10:40:00,408.93,408.93,407.68,408.11,3826.0,407.8299,407.8299,406.5832,407.0121,3826.0
2018-08-31 10:45:00,408.02,408.44,407.75,408.03,2500.0,406.9223,407.3412,406.653,406.9323,2500.0
2018-08-31 10:50:00,407.91,408.23,407.69,408.01,4111.0,406.8126,407.1318,406.5932,406.9123,4111.0
2018-08-31 10:55:00,408.08,408.59,407.83,407.88,4278.0,406.9822,407.4908,406.7328,406.7827,4278.0
2018-08-31 11:00:00,408.33,408.69,408.33,408.56,1100.0,407.2315,407.5905,407.2315,407.4609,1100.0
2018-08-31 11:05:00,408.29,408.29,407.61,407.84,3812.0,407.1916,407.1916,406.5134,406.7428,3812.0
2018-08-31 11:10:00,407.65,408.03,407.65,407.97,1058.0,406.5533,406.9323,406.5533,406.8725,1058.0
2018-08-31 11:15:00,407.9,408.38,407.77,408.23,2200.0,406.8026,407.2813,406.673,407.1318,2200.0
2018-08-31 11:20:00,408.28,408.69,408.27,408.39,3320.0,407.1816,407.5905,407.1716,407.2913,3320.0
2018-08-31 11:25:00,408.39,408.39,407.82,408.14,1000.0,407.2913,407.2913,406.7229,407.042,1000.0
2018-08-31 11:30:00,408.02,408.02,407.73,407.85,1800.0,406.9223,406.9223,406.6331,406.7528,1800.0
2018-08-31 11:35:00,407.82,407.95,407.69,407.95,1395.0,406.7229,406.8525,406.5932,406.8525,1395.0
2018-08-31 11:40:00,407.73,408.46,407.43,408.01,6124.0,406.6331,407.3611,406.3339,406.9123,6124.0
2018-08-31 11:45:00,408.12,408.12,408.11,408.12,300.0,407.022,407.022,407.0121,407.022,300.0
2018-08-31 11:50:00,407.88,408.34,407.42,407.42,1216.0,406.7827,407.2415,406.3239,406.3239,1216.0
2018-08-31 11:55:00,407.61,408.0,407.58,407.58,1301.0,406.5134,406.9024,406.4835,406.4835,1301.0
2018-08-31 12:00:00,407.72,408.23,407.48,407.89,3530.0,406.6231,407.1318,406.3838,406.7927,3530.0
2018-08-31 12:05:00,407.98,408.19,407.55,407.87,9378.0,406.8824,407.0919,406.4536,406.7727,9378.0
2018-08-31 12:10:00,407.8,407.93,407.8,407.86,700.0,406.7029,406.8326,406.7029,406.7627,700.0
2018-08-31 12:15:00,407.93,408.22,407.93,408.07,1279.0,406.8326,407.1218,406.8326,406.9722,1279.0
2018-08-31 12:20:00,408.03,408.14,407.83,407.84,1725.0,406.9323,407.042,406.7328,406.7428,1725.0
2018-08-31 12:25:00,407.85,408.5,407.85,408.26,1100.0,406.7528,407.401,406.7528,407.1617,1100.0
2018-08-31 12:30:00,408.24,408.25,407.86,407.87,1912.0,407.1417,407.1517,406.7627,406.7727,1912.0
2018-08-31 12:35:00,407.86,408.27,407.86,407.86,1300.0,406.7627,407.1716,406.7627,406.7627,1300.0
2018-08-31 12:40:00,408.11,408.35,408.08,408.08,999.0,407.0121,407.2514,406.9822,406.9822,999.0
2018-08-31 12:45:00,408.22,408.51,408.22,408.51,1300.0,407.1218,407.411,407.1218,407.411,1300.0
2018-08-31 12:50:00,408.41,408.66,408.41,408.56,400.0,407.3113,407.5606,407.3113,407.4609,400.0
2018-08-31 12:55:00,408.7,408.94,408.7,408.94,545.0,407.6005,407.8398,407.6005,407.8398,545.0
2018-08-31 13:00:00,408.98,408.99,408.6,408.62,1059.0,407.8797,407.8897,407.5008,407.5207,1059.0
2018-08-31 13:05:00,408.64,408.77,408.64,408.77,800.0,407.5406,407.6703,407.5406,407.6703,800.0
2018-08-31 13:10:00,408.89,409.08,408.8,409.08,1235.0,407.79,407.9795,407.7002,407.9795,1235.0
2018-08-31 13:15:00,409.0,409.06,408.74,408.82,1153.0,407.8997,407.9595,407.6404,407.7202,1153.0
2018-08-31 13:20:00,408.95,408.95,408.76,408.9,360.0,407.8498,407.8498,407.6603,407.7999,360.0
2018-08-31 13:25:00,408.78,408.8,408.7,408.71,1225.0,407.6803,407.7002,407.6005,407.6105,1225.0
2018-08-31 13:30:00,408.54,408.54,408.18,408.18,714.0,407.4409,407.4409,407.0819,407.0819,714.0
2018-08-31 13:35:00,408.22,408.23,407.79,407.95,2500.0,407.1218,407.1318,406.6929,406.8525,2500.0
2018-08-31 13:40:00,408.11,408.33,408.11,408.33,200.0,407.0121,407.2315,407.0121,407.2315,200.0
2018-08-31 13:45:00,408.21,408.45,408.19,408.32,1200.0,407.1118,407.3512,407.0919,407.2215,1200.0
2018-08-31 13:50:00,408.18,408.18,408.01,408.08,623.0,407.0819,407.0819,406.9123,406.9822,623.0
2018-08-31 13:55:00,407.97,407.97,407.86,407.94,400.0,406.8725,406.8725,406.7627,406.8425,400.0
2018-08-31 14:00:00,407.74,408.17,407.72,407.82,5468.0,406.6431,407.0719,406.6231,406.7229,5468.0
2018-08-31 14:05:00,407.82,407.83,407.49,407.64,3508.0,406.7229,406.7328,406.3937,406.5433,3508.0
2018-08-31 14:10:00,407.77,407.94,407.69,407.91,2110.0,406.673,406.8425,406.5932,406.8126,2110.0
2018-08-31 14:15:00,407.78,407.91,407.74,407.75,1032.0,406.683,406.8126,406.6431,406.653,1032.0
2018-08-31 14:20:00,407.75,408.0,407.27,407.38,3578.0,406.653,406.9024,406.1743,406.284,3578.0
2018-08-31 14:25:00,407.48,407.85,407.44,407.85,6753.0,406.3838,406.7528,406.3439,406.7528,6753.0
2018-08-31 14:30:00,407.87,407.9,407.54,407.81,3710.0,406.7727,406.8026,406.4436,406.7129,3710.0
2018-08-31 14:35:00,407.73,407.87,407.55,407.55,2874.0,406.6331,406.7727,406.4536,406.4536,2874.0
2018-08-31 14:40:00,407.65,407.67,406.8,406.94,5128.0,406.5533,406.5733,405.7056,405.8452,5128.0
2018-08-31 14:45:00,406.85,406.85,406.42,406.42,2621.0,405.7555,405.7555,405.3266,405.3266,2621.0
2018-08-31 14:50:00,406.3,407.17,406.3,406.56,2563.0,405.2069,406.0746,405.2069,405.4662,2563.0
2018-08-31 14:55:00,406.61,406.62,406.37,406.46,1390.0,405.5161,405.5261,405.2768,405.3665,1390.0
2018-08-31 15:00:00,406.34,406.77,406.34,406.6,1377.0,405.2468,405.6757,405.2468,405.5061,1377.0
2018-08-31 15:05:00,406.62,406.69,406.44,406.54,1400.0,405.5261,405.5959,405.3466,405.4463,1400.0
2018-08-31 15:10:00,406.7,407.14,406.45,407.12,3791.0,405.6059,406.0447,405.3565,406.0247,3791.0
2018-08-31 15:15:00,407.27,407.52,407.27,407.44,1430.0,406.1743,406.4237,406.1743,406.3439,1430.0
2018-08-31 15:20:00,407.34,407.45,407.06,407.45,1900.0,406.2441,406.3539,405.9649,406.3539,1900.0
2018-08-31 15:25:00,407.43,407.45,406.96,407.07,2629.0,406.3339,406.3539,405.8652,405.9749,2629.0
2018-08-31 15:30:00,407.22,407.99,407.22,407.99,4473.0,406.1245,406.8924,406.1245,406.8924,4473.0
2018-08-31 15:35:00,407.98,408.07,407.78,407.78,4476.0,406.8824,406.9722,406.683,406.683,4476.0
2018-08-31 15:40:00,407.61,407.71,407.22,407.32,6889.0,406.5134,406.6132,406.1245,406.2242,6889.0
2018-08-31 15:45:00,407.22,407.92,407.01,407.26,5544.0,406.1245,406.8226,405.915,406.1644,5544.0
2018-08-31 15:50:00,407.22,407.67,406.59,406.63,7885.0,406.1245,406.5733,405.4962,405.5361,7885.0
2018-08-31 15:55:00,406.67,407.2,406.57,406.75,20971.0,405.5759,406.1045,405.4762,405.6557,20971.0
2018-09-04 09:30:00,405.5,409.47,403.68,403.68,11632.0,404.4091,408.3684,402.594,402.594,11632.0
2018-09-04 09:35:00,403.1,403.29,400.69,400.69,7600.0,402.0156,402.205,399.612,399.612,7600.0
2018-09-04 09:40:00,400.41,401.23,399.47,401.23,6164.0,399.3328,400.1506,398.3953,400.1506,6164.0
2018-09-04 09:45:00,402.0,405.61,401.95,404.6,12410.0,400.9185,404.5188,400.8686,403.5115,12410.0
2018-09-04 09:50:00,404.55,407.95,404.55,406.84,7678.0,403.4617,406.8525,403.4617,405.7455,7678.0
2018-09-04 09:55:00,406.71,408.37,406.61,407.37,10589.0,405.6158,407.2714,405.5161,406.2741,10589.0
2018-09-04 10:00:00,407.39,408.67,407.39,408.17,5250.0,406.294,407.5706,406.294,407.0719,5250.0
2018-09-04 10:05:00,408.01,408.28,407.08,407.61,6939.0,406.9123,407.1816,405.9848,406.5134,6939.0
2018-09-04 10:10:00,407.5,409.45,407.49,409.2,11546.0,406.4037,408.3485,406.3937,408.0991,11546.0
2018-09-04 10:15:00,409.08,410.74,408.74,410.01,5475.0,407.9795,409.635,407.6404,408.907,5475.0
2018-09-04 10:20:00,410.45,410.69,409.5,409.88,5150.0,409.3458,409.5851,408.3983,408.7773,5150.0
2018-09-04 10:25:00,409.26,410.2,408.36,410.2,12934.0,408.159,409.0965,407.2614,409.0965,12934.0
2018-09-04 10:30:00,410.37,410.72,409.23,409.5,4732.0,409.266,409.6151,408.1291,408.3983,4732.0
2018-09-04 10:35:00,409.21,409.21,406.44,407.31,3850.0,408.1091,408.1091,405.3466,406.2142,3850.0
2018-09-04 10:40:00,407.05,408.34,407.05,408.34,2700.0,405.9549,407.2415,405.9549,407.2415,2700.0
2018-09-04 10:45:00,409.2,410.74,409.06,410.74,8431.0,408.0991,409.635,407.9595,409.635,8431.0
2018-09-04 10:50:00,410.15,410.16,409.35,409.35,2300.0,409.0466,409.0566,408.2487,408.2487,2300.0
2018-09-04 10:55:00,409.6,409.61,407.98,408.19,3290.0,408.4981,408.508,406.8824,407.0919,3290.0
2018-09-04 11:00:00,408.04,408.78,407.99,408.41,7784.0,406.9423,407.6803,406.8924,407.3113,7784.0
2018-09-04 11:05:00,408.37,408.38,406.78,406.78,7351.0,407.2714,407.2813,405.6857,405.6857,7351.0
2018-09-04 11:10:00,406.36,406.55,405.52,405.52,2700.0,405.2668,405.4563,404.429,404.429,2700.0
2018-09-04 11:15:00,405.56,407.66,405.56,405.97,5288.0,404.4689,406.5633,404.4689,404.8778,5288.0
2018-09-04 11:20:00,405.98,406.14,404.4,404.8,3944.0,404.8878,405.0474,403.3121,403.711,3944.0
2018-09-04 11:25:00,404.73,405.14,403.82,405.14,6727.0,403.6412,404.0501,402.7336,404.0501,6727.0
2018-09-04 11:30:00,405.1,405.38,405.1,405.3,2000.0,404.0102,404.2894,404.0102,404.2096,2000.0
2018-09-04 11:35:00,405.25,405.77,405.24,405.41,2424.0,404.1598,404.6784,404.1498,404.3193,2424.0
2018-09-04 11:40:00,405.3,405.3,404.29,404.38,2188.0,404.2096,404.2096,403.2024,403.2921,2188.0
2018-09-04 11:45:00,404.38,404.72,404.38,404.72,800.0,403.2921,403.6312,403.2921,403.6312,800.0
2018-09-04 11:50:00,404.72,404.77,404.14,404.61,1000.0,403.6312,403.6811,403.0528,403.5215,1000.0
2018-09-04 11:55:00,404.14,404.14,403.7,403.7,3200.0,403.0528,403.0528,402.6139,402.6139,3200.0
2018-09-04 12:00:00,404.18,404.18,403.4,403.46,2616.0,403.0926,403.0926,402.3147,402.3746,2616.0
2018-09-04 12:05:00,403.31,403.32,402.15,402.38,1229.0,402.225,402.235,401.0681,401.2975,1229.0
2018-09-04 12:10:00,402.43,403.78,402.43,403.19,3526.0,401.3474,402.6937,401.3474,402.1053,3526.0
2018-09-04 12:15:00,403.28,404.38,403.01,403.29,5706.0,402.1951,403.2921,401.9258,402.205,5706.0
2018-09-04 12:20:00,403.21,403.74,403.1,403.21,1326.0,402.1253,402.6538,402.0156,402.1253,1326.0
2018-09-04 12:25:00,402.93,403.54,402.75,403.26,1400.0,401.846,402.4544,401.6665,402.1751,1400.0
2018-09-04 12:30:00,403.81,403.82,403.74,403.81,1199.0,402.7236,402.7336,402.6538,402.7236,1199.0
2018-09-04 12:35:00,404.0,404.03,403.69,404.03,500.0,402.9131,402.9431,402.604,402.9431,500.0
2018-09-04 12:40:00,404.17,404.49,404.09,404.3,1848.0,403.0827,403.4018,403.0029,403.2123,1848.0
2018-09-04 12:45:00,404.3,404.59,403.93,404.09,3244.0,403.2123,403.5015,402.8433,403.0029,3244.0
2018-09-04 12:50:00,403.88,404.24,403.87,404.21,300.0,402.7935,403.1525,402.7835,403.1226,300.0
2018-09-04 12:55:00,404.35,404.5,403.5,403.5,3170.0,403.2622,403.4118,402.4145,402.4145,3170.0
2018-09-04 13:00:00,403.82,403.87,403.05,403.44,2763.0,402.7336,402.7835,401.9657,402.3546,2763.0
2018-09-04 13:05:00,403.72,403.74,403.48,403.63,1600.0,402.6339,402.6538,402.3945,402.5441,1600.0
2018-09-04 13:10:00,403.75,403.84,403.33,403.33,1600.0,402.6638,402.7536,402.2449,402.2449,1600.0
2018-09-04 13:15:00,403.23,403.42,402.72,402.72,4543.0,402.1452,402.3347,401.6366,401.6366,4543.0
2018-09-04 13:20:00,402.73,403.25,402.58,402.88,1400.0,401.6465,402.1651,401.497,401.7961,1400.0
2018-09-04 13:25:00,403.2,403.2,402.37,402.66,16310.0,402.1153,402.1153,401.2875,401.5767,16310.0
2018-09-04 13:30:00,402.81,403.41,402.8,403.18,1374.0,401.7263,402.3247,401.7164,402.0953,1374.0
2018-09-04 13:35:00,403.16,403.23,402.71,402.71,3492.0,402.0754,402.1452,401.6266,401.6266,3492.0
2018-09-04 13:40:00,402.75,402.86,402.27,402.36,4948.0,401.6665,401.7762,401.1878,401.2775,4948.0
2018-09-04 13:45:00,402.47,403.28,402.47,403.28,1490.0,401.3872,402.1951,401.3872,402.1951,1490.0
2018-09-04 13:50:00,403.27,403.27,402.78,402.96,3200.0,402.1851,402.1851,401.6964,401.8759,3200.0
2018-09-04 13:55:00,403.02,403.02,402.6,402.72,1300.0,401.9358,401.9358,401.5169,401.6366,1300.0
2018-09-04 14:00:00,402.54,402.55,402.22,402.24,3200.0,401.4571,401.467,401.1379,401.1579,3200.0
2018-09-04 14:05:00,402.24,402.26,401.39,401.39,7188.0,401.1579,401.1778,400.3102,400.3102,7188.0
2018-09-04 14:10:00,401.37,401.8,400.8,400.94,3153.0,400.2902,400.7191,399.7217,399.8614,3153.0
2018-09-04 14:15:00,401.04,401.04,400.1,400.36,7752.0,399.9611,399.9611,399.0236,399.2829,7752.0
2018-09-04 14:20:00,400.47,401.4,400.44,401.07,4011.0,399.3926,400.3201,399.3627,399.991,4011.0
2018-09-04 14:25:00,401.34,401.58,401.21,401.26,2200.0,400.2603,400.4996,400.1306,400.1805,2200.0
2018-09-04 14:30:00,401.31,401.7,401.05,401.37,6009.0,400.2304,400.6193,399.9711,400.2902,6009.0
2018-09-04 14:35:00,401.38,401.71,401.36,401.45,3004.0,400.3002,400.6293,400.2802,400.37,3004.0
2018-09-04 14:40:00,401.36,401.36,400.94,401.26,4575.0,400.2802,400.2802,399.8614,400.1805,4575.0
2018-09-04 14:45:00,401.36,401.48,401.0,401.46,1610.0,400.2802,400.3999,399.9212,400.38,1610.0
2018-09-04 14:50:00,401.83,401.96,401.58,401.96,1500.0,400.749,400.8786,400.4996,400.8786,1500.0
2018-09-04 14:55:00,402.12,402.25,402.01,402.01,900.0,401.0382,401.1678,400.9285,400.9285,900.0
2018-09-04 15:00:00,401.99,402.62,401.99,402.56,4225.0,400.9085,401.5368,400.9085,401.477,4225.0
2018-09-04 15:05:00,402.61,403.12,402.61,402.82,3440.0,401.5269,402.0355,401.5269,401.7363,3440.0
2018-09-04 15:10:00,402.99,403.16,402.53,403.1,2736.0,401.9058,402.0754,401.4471,402.0156,2736.0
2018-09-04 15:15:00,403.06,403.06,402.77,402.77,9199.0,401.9757,401.9757,401.6864,401.6864,9199.0
2018-09-04 15:20:00,402.69,402.91,402.68,402.79,3195.0,401.6067,401.8261,401.5967,401.7064,3195.0
2018-09-04 15:25:00,402.68,403.25,402.68,403.17,2030.0,401.5967,402.1651,401.5967,402.0854,2030.0
2018-09-04 15:30:00,403.1,403.21,402.88,403.2,2430.0,402.0156,402.1253,401.7961,402.1153,2430.0
2018-09-04 15:35:00,403.21,403.33,402.88,402.88,4713.0,402.1253,402.2449,401.7961,401.7961,4713.0
2018-09-04 15:40:00,402.86,402.99,402.74,402.74,2292.0,401.7762,401.9058,401.6565,401.6565,2292.0
2018-09-04 15:45:00,402.43,403.29,402.34,403.29,5712.0,401.3474,402.205,401.2576,402.205,5712.0
2018-09-04 15:50:00,402.81,403.18,402.49,403.0,7322.0,401.7263,402.0953,401.4072,401.9158,7322.0
2018-09-04 15:55:00,402.9,404.08,402.89,404.0,24229.0,401.8161,402.9929,401.8061,402.9131,24229.0
2018-09-05 09:30:00,404.12,405.51,403.27,405.51,8504.0,403.0328,404.4191,402.1851,404.4191,8504.0
2018-09-05 09:35:00,405.13,409.67,403.31,408.59,8732.0,404.0401,408.5679,402.225,407.4908,8732.0
2018-09-05 09:40:00,409.34,409.39,405.8,407.57,4604.0,408.2388,408.2886,404.7083,406.4735,4604.0
2018-09-05 09:45:00,407.42,408.94,407.42,407.66,1620.0,406.3239,407.8398,406.3239,406.5633,1620.0
2018-09-05 09:50:00,407.59,407.59,405.95,406.0,3373.0,406.4935,406.4935,404.8579,404.9078,3373.0
2018-09-05 09:55:00,406.1,406.1,403.55,403.55,2720.0,405.0075,405.0075,402.4643,402.4643,2720.0
2018-09-05 10:00:00,403.8,404.38,403.0,403.5,6779.0,402.7137,403.2921,401.9158,402.4145,6779.0
2018-09-05 10:05:00,403.85,406.5,403.81,406.5,13687.0,402.7635,405.4064,402.7236,405.4064,13687.0
2018-09-05 10:10:00,406.35,406.59,405.41,406.59,11749.0,405.2568,405.4962,404.3193,405.4962,11749.0
2018-09-05 10:15:00,406.29,406.99,406.29,406.77,3706.0,405.197,405.8951,405.197,405.6757,3706.0
2018-09-05 10:20:00,406.42,407.03,406.23,406.68,2970.0,405.3266,405.935,405.1371,405.5859,2970.0
2018-09-05 10:25:00,406.68,408.22,406.67,407.88,6837.0,405.5859,407.1218,405.5759,406.7827,6837.0
2018-09-05 10:30:00,407.74,408.41,407.7,408.39,3250.0,406.6431,407.3113,406.6032,407.2913,3250.0
2018-09-05 10:35:00,408.48,408.54,408.13,408.27,4401.0,407.3811,407.4409,407.032,407.1716,4401.0
2018-09-05 10:40:00,407.99,408.75,407.99,408.27,3291.0,406.8924,407.6504,406.8924,407.1716,3291.0
2018-09-05 10:45:00,408.26,408.82,407.68,407.9,2600.0,407.1617,407.7202,406.5832,406.8026,2600.0
2018-09-05 10:50:00,407.61,407.85,407.3,407.64,1100.0,406.5134,406.7528,406.2043,406.5433,1100.0
2018-09-05 10:55:00,408.02,408.03,407.54,407.67,1950.0,406.9223,406.9323,406.4436,406.5733,1950.0
2018-09-05 11:00:00,407.73,408.15,407.25,407.59,5105.0,406.6331,407.052,406.1544,406.4935,5105.0
2018-09-05 11:05:00,407.44,408.32,407.34,408.18,4839.0,406.3439,407.2215,406.2441,407.0819,4839.0
2018-09-05 11:10:00,408.03,408.03,407.45,407.45,5219.0,406.9323,406.9323,406.3539,406.3539,5219.0
2018-09-05 11:15:00,407.41,408.0,407.41,408.0,900.0,406.314,406.9024,406.314,406.9024,900.0
2018-09-05 11:20:00,408.23,408.55,407.97,408.12,1680.0,407.1318,407.4509,406.8725,407.022,1680.0
2018-09-05 11:25:00,407.89,407.91,407.43,407.5,3300.0,406.7927,406.8126,406.3339,406.4037,3300.0
2018-09-05 11:30:00,407.3,407.3,407.17,407.17,300.0,406.2043,406.2043,406.0746,406.0746,300.0
2018-09-05 11:35:00,406.85,407.45,406.84,407.45,3168.0,405.7555,406.3539,405.7455,406.3539,3168.0
2018-09-05 11:40:00,407.35,407.35,406.98,407.03,1600.0,406.2541,406.2541,405.8851,405.935,1600.0
2018-09-05 11:45:00,406.87,407.22,406.62,406.62,2910.0,405.7754,406.1245,405.5261,405.5261,2910.0
2018-09-05 11:50:00,406.71,406.79,406.5,406.6,2550.0,405.6158,405.6956,405.4064,405.5061,2550.0
2018-09-05 11:55:00,406.27,406.3,405.93,406.01,1622.0,405.177,405.2069,404.8379,404.9177,1622.0
2018-09-05 12:00:00,405.94,406.49,405.94,406.44,2360.0,404.8479,405.3964,404.8479,405.3466,2360.0
2018-09-05 12:05:00,406.22,406.32,405.7,405.95,2879.0,405.1272,405.2269,404.6086,404.8579,2879.0
2018-09-05 12:10:00,405.45,405.81,405.45,405.81,1165.0,404.3592,404.7183,404.3592,404.7183,1165.0
2018-09-05 12:15:00,405.81,406.47,405.79,405.85,3250.0,404.7183,405.3765,404.6983,404.7582,3250.0
2018-09-05 12:20:00,406.35,406.35,405.78,405.78,400.0,405.2568,405.2568,404.6883,404.6883,400.0
2018-09-05 12:25:00,405.73,406.0,405.52,406.0,1400.0,404.6385,404.9078,404.429,404.9078,1400.0
2018-09-05 12:30:00,406.14,406.56,405.83,406.16,1170.0,405.0474,405.4662,404.7382,405.0673,1170.0
2018-09-05 12:35:00,406.33,406.67,406.1,406.39,2923.0,405.2369,405.5759,405.0075,405.2967,2923.0
2018-09-05 12:40:00,406.54,406.54,406.09,406.19,1201.0,405.4463,405.4463,404.9975,405.0972,1201.0
2018-09-05 12:45:00,406.19,406.19,405.46,405.73,1300.0,405.0972,405.0972,404.3692,404.6385,1300.0
2018-09-05 12:50:00,405.73,405.87,405.21,405.47,2917.0,404.6385,404.7781,404.1199,404.3792,2917.0
2018-09-05 12:55:00,405.66,405.66,405.25,405.25,1300.0,404.5687,404.5687,404.1598,404.1598,1300.0
2018-09-05 13:00:00,405.29,405.42,404.85,405.06,1898.0,404.1997,404.3293,403.7608,403.9703,1898.0
2018-09-05 13:05:00,404.8,405.11,404.67,404.91,1935.0,403.711,404.0201,403.5813,403.8207,1935.0
2018-09-05 13:10:00,404.8,405.76,404.8,405.35,3090.0,403.711,404.6684,403.711,404.2595,3090.0
2018-09-05 13:15:00,405.46,405.73,405.45,405.48,1479.0,404.3692,404.6385,404.3592,404.3892,1479.0
2018-09-05 13:20:00,405.7,406.02,405.7,406.02,1000.0,404.6086,404.9277,404.6086,404.9277,1000.0
2018-09-05 13:25:00,406.21,406.35,405.6,405.65,1200.0,405.1172,405.2568,404.5088,404.5587,1200.0
2018-09-05 13:30:00,406.07,406.42,406.07,406.34,600.0,404.9776,405.3266,404.9776,405.2468,600.0
2018-09-05 13:35:00,406.17,406.32,405.95,405.95,2026.0,405.0773,405.2269,404.8579,404.8579,2026.0
2018-09-05 13:40:00,405.91,405.91,405.35,405.35,700.0,404.818,404.818,404.2595,404.2595,700.0
2018-09-05 13:45:00,405.62,405.65,405.45,405.45,1010.0,404.5288,404.5587,404.3592,404.3592,1010.0
2018-09-05 13:50:00,405.31,405.72,405.15,405.32,3300.0,404.2196,404.6285,404.06,404.2296,3300.0
2018-09-05 13:55:00,405.37,405.56,405.36,405.36,700.0,404.2794,404.4689,404.2695,404.2695,700.0
2018-09-05 14:00:00,405.2,405.49,405.2,405.33,2300.0,404.1099,404.3991,404.1099,404.2396,2300.0
2018-09-05 14:05:00,405.49,405.51,405.06,405.06,600.0,404.3991,404.4191,403.9703,403.9703,600.0
2018-09-05 14:10:00,405.26,405.45,404.87,405.02,2277.0,404.1697,404.3592,403.7808,403.9304,2277.0
2018-09-05 14:15:00,404.95,405.39,404.88,405.39,1000.0,403.8606,404.2994,403.7908,404.2994,1000.0
2018-09-05 14:20:00,405.5,405.5,405.25,405.38,1098.0,404.4091,404.4091,404.1598,404.2894,1098.0
2018-09-05 14:25:00,405.21,405.77,405.21,405.58,3200.0,404.1199,404.6784,404.1199,404.4889,3200.0
2018-09-05 14:30:00,405.51,405.52,405.24,405.47,1100.0,404.4191,404.429,404.1498,404.3792,1100.0
2018-09-05 14:35:00,405.55,405.98,405.55,405.98,1113.0,404.459,404.8878,404.459,404.8878,1113.0
2018-09-05 14:40:00,406.22,406.22,405.87,405.96,900.0,405.1272,405.1272,404.7781,404.8679,900.0
2018-09-05 14:45:00,405.86,405.88,405.86,405.88,600.0,404.7681,404.7881,404.7681,404.7881,600.0
2018-09-05 14:50:00,405.72,405.84,405.61,405.84,900.0,404.6285,404.7482,404.5188,404.7482,900.0
2018-09-05 14:55:00,405.92,406.03,405.92,406.03,536.0,404.828,404.9377,404.828,404.9377,536.0
2018-09-05 15:00:00,405.96,406.39,405.96,406.39,500.0,404.8679,405.2967,404.8679,405.2967,500.0
2018-09-05 15:05:00,406.5,406.56,406.42,406.52,1712.0,405.4064,405.4662,405.3266,405.4264,1712.0
2018-09-05 15:10:00,406.56,406.77,406.11,406.77,4000.0,405.4662,405.6757,405.0175,405.6757,4000.0
2018-09-05 15:15:00,406.8,407.27,406.79,406.81,3222.0,405.7056,406.1743,405.6956,405.7156,3222.0
2018-09-05 15:20:00,406.66,406.82,406.66,406.78,849.0,405.566,405.7255,405.566,405.6857,849.0
2018-09-05 15:25:00,406.69,406.69,406.22,406.36,1200.0,405.5959,405.5959,405.1272,405.2668,1200.0
2018-09-05 15:30:00,406.46,406.74,406.15,406.73,1471.0,405.3665,405.6458,405.0573,405.6358,1471.0
2018-09-05 15:35:00,406.69,406.69,406.46,406.61,2774.0,405.5959,405.5959,405.3665,405.5161,2774.0
2018-09-05 15:40:00,406.59,406.7,406.37,406.37,2841.0,405.4962,405.6059,405.2768,405.2768,2841.0
2018-09-05 15:45:00,406.38,406.88,406.16,406.86,6471.0,405.2867,405.7854,405.0673,405.7654,6471.0
2018-09-05 15:50:00,406.58,407.04,406.0,406.86,6394.0,405.4862,405.945,404.9078,405.7654,6394.0
2018-09-05 15:55:00,406.96,407.23,406.65,407.03,12334.0,405.8652,406.1344,405.556,405.935,12334.0
2018-09-06 09:30:00,405.94,405.94,402.01,405.32,5741.0,404.8479,404.8479,400.9285,404.2296,5741.0
2018-09-06 09:35:00,403.83,404.04,401.22,401.47,7136.0,402.7436,402.953,400.1406,400.3899,7136.0
2018-09-06 09:40:00,401.49,401.89,400.42,400.79,10424.0,400.4099,400.8088,399.3428,399.7118,10424.0
2018-09-06 09:45:00,400.9,400.9,399.51,399.85,4000.0,399.8215,399.8215,398.4352,398.7743,4000.0
2018-09-06 09:50:00,400.15,400.85,399.9,400.15,7402.0,399.0735,399.7716,398.8242,399.0735,7402.0
2018-09-06 09:55:00,399.85,400.04,398.55,399.2,5584.0,398.7743,398.9638,397.4778,398.126,5584.0
2018-09-06 10:00:00,399.11,399.11,398.04,398.8,7866.0,398.0363,398.0363,396.9692,397.7271,7866.0
2018-09-06 10:05:00,398.81,398.92,397.01,397.25,6065.0,397.7371,397.8468,395.9419,396.1813,6065.0
2018-09-06 10:10:00,397.25,397.52,396.31,396.69,5354.0,396.1813,396.4506,395.2438,395.6228,5354.0
2018-09-06 10:15:00,396.16,396.98,396.16,396.83,2960.0,395.0942,395.912,395.0942,395.7624,2960.0
2018-09-06 10:20:00,396.96,397.58,396.61,397.08,3060.0,395.8921,396.5104,395.543,396.0117,3060.0
2018-09-06 10:25:00,396.85,397.11,396.85,397.1,1198.0,395.7824,396.0417,395.7824,396.0317,1198.0
2018-09-06 10:30:00,397.05,397.26,396.43,396.43,1825.0,395.9818,396.1913,395.3635,395.3635,1825.0
2018-09-06 10:35:00,396.16,396.28,395.75,395.96,5469.0,395.0942,395.2139,394.6853,394.8948,5469.0
2018-09-06 10:40:00,396.19,396.19,395.5,395.7,1778.0,395.1241,395.1241,394.436,394.6355,1778.0
2018-09-06 10:45:00,395.83,395.83,394.56,394.9,3900.0,394.7651,394.7651,393.4985,393.8376,3900.0
2018-09-06 10:50:00,395.09,395.13,394.6,394.72,2233.0,394.0271,394.067,393.5384,393.6581,2233.0
2018-09-06 10:55:00,394.87,394.87,393.5,393.5,5121.0,393.8077,393.8077,392.4414,392.4414,5121.0
2018-09-06 11:00:00,393.57,393.7,393.33,393.42,2935.0,392.5112,392.6408,392.2718,392.3616,2935.0
2018-09-06 11:05:00,393.59,394.94,393.53,394.94,7084.0,392.5311,393.8775,392.4713,393.8775,7084.0
2018-09-06 11:10:00,394.8,395.98,394.67,395.36,4263.0,393.7379,394.9147,393.6082,394.2964,4263.0
2018-09-06 11:15:00,395.21,395.21,393.91,394.19,2304.0,394.1468,394.1468,392.8503,393.1295,2304.0
2018-09-06 11:20:00,394.37,395.18,394.32,395.18,2300.0,393.309,394.1169,393.2592,394.1169,2300.0
2018-09-06 11:25:00,394.66,394.93,394.43,394.44,5704.0,393.5983,393.8675,393.3689,393.3789,5704.0
2018-09-06 11:30:00,394.43,395.63,394.4,395.24,3500.0,393.3689,394.5656,393.339,394.1767,3500.0
2018-09-06 11:35:00,395.5,395.97,395.31,395.48,4843.0,394.436,394.9047,394.2465,394.4161,4843.0
2018-09-06 11:40:00,395.27,396.04,395.06,396.0,6863.0,394.2066,394.9745,393.9972,394.9347,6863.0
2018-09-06 11:45:00,396.44,397.2,395.64,396.01,6501.0,395.3735,396.1314,394.5756,394.9446,6501.0
2018-09-06 11:50:00,396.02,396.53,395.81,396.19,8153.0,394.9546,395.4632,394.7452,395.1241,8153.0
2018-09-06 11:55:00,395.88,395.88,395.3,395.46,1700.0,394.815,394.815,394.2365,394.3961,1700.0
2018-09-06 12:00:00,395.45,395.45,395.03,395.45,1100.0,394.3861,394.3861,393.9673,394.3861,1100.0
2018-09-06 12:05:00,395.12,395.64,395.12,395.27,700.0,394.057,394.5756,394.057,394.2066,700.0
2018-09-06 12:10:00,395.12,395.52,394.74,394.74,2388.0,394.057,394.4559,393.678,393.678,2388.0
2018-09-06 12:15:00,394.49,395.04,394.49,394.61,1653.0,393.4287,393.9772,393.4287,393.5484,1653.0
2018-09-06 12:20:00,394.61,394.77,394.0,394.12,1700.0,393.5484,393.708,392.94,393.0597,1700.0
2018-09-06 12:25:00,394.09,394.18,393.58,393.64,2100.0,393.0298,393.1196,392.5212,392.581,2100.0
2018-09-06 12:30:00,393.64,393.87,393.11,393.22,9968.0,392.581,392.8104,392.0524,392.1621,9968.0
2018-09-06 12:35:00,392.73,393.15,392.71,393.12,1900.0,391.6735,392.0923,391.6535,392.0624,1900.0
2018-09-06 12:40:00,392.74,394.21,392.74,394.21,2798.0,391.6834,393.1495,391.6834,393.1495,2798.0
2018-09-06 12:45:00,394.09,394.09,393.82,393.82,700.0,393.0298,393.0298,392.7605,392.7605,700.0
2018-09-06 12:50:00,394.03,394.27,393.62,394.27,800.0,392.97,393.2093,392.5611,393.2093,800.0
2018-09-06 12:55:00,394.27,394.99,394.27,394.89,1631.0,393.2093,393.9274,393.2093,393.8276,1631.0
2018-09-06 13:00:00,395.21,395.51,395.14,395.5,1650.0,394.1468,394.446,394.077,394.436,1650.0
2018-09-06 13:05:00,395.52,395.77,395.51,395.77,400.0,394.4559,394.7053,394.446,394.7053,400.0
2018-09-06 13:10:00,395.22,395.73,395.22,395.71,1186.0,394.1568,394.6654,394.1568,394.6454,1186.0
2018-09-06 13:15:00,395.44,395.71,395.44,395.71,1600.0,394.3762,394.6454,394.3762,394.6454,1600.0
2018-09-06 13:20:00,395.9,396.27,395.9,396.27,984.0,394.8349,395.2039,394.8349,395.2039,984.0
2018-09-06 13:25:00,396.23,396.38,396.22,396.28,2154.0,395.164,395.3136,395.1541,395.2139,2154.0
2018-09-06 13:30:00,396.27,396.27,395.74,395.74,1349.0,395.2039,395.2039,394.6754,394.6754,1349.0
2018-09-06 13:35:00,395.76,396.0,395.5,395.55,1988.0,394.6953,394.9347,394.436,394.4859,1988.0
2018-09-06 13:40:00,395.69,396.09,395.69,396.09,1200.0,394.6255,395.0244,394.6255,395.0244,1200.0
2018-09-06 13:45:00,396.06,396.06,396.04,396.04,300.0,394.9945,394.9945,394.9745,394.9745,300.0
2018-09-06 13:50:00,395.96,396.15,395.94,395.94,2459.0,394.8948,395.0843,394.8748,394.8748,2459.0
2018-09-06 13:55:00,395.75,395.75,394.87,395.1,1609.0,394.6853,394.6853,393.8077,394.0371,1609.0
2018-09-06 14:00:00,395.23,395.3,394.99,395.04,800.0,394.1667,394.2365,393.9274,393.9772,800.0
2018-09-06 14:05:00,394.91,395.42,394.79,395.4,2264.0,393.8476,394.3562,393.7279,394.3363,2264.0
2018-09-06 14:10:00,395.39,396.61,395.39,396.61,3087.0,394.3263,395.543,394.3263,395.543,3087.0
2018-09-06 14:15:00,396.71,396.86,396.71,396.86,200.0,395.6427,395.7923,395.6427,395.7923,200.0
2018-09-06 14:20:00,396.72,396.72,396.72,396.72,100.0,395.6527,395.6527,395.6527,395.6527,100.0
2018-09-06 14:25:00,396.93,396.93,396.45,396.45,613.0,395.8622,395.8622,395.3834,395.3834,613.0
2018-09-06 14:30:00,396.54,396.78,396.54,396.78,1200.0,395.4732,395.7126,395.4732,395.7126,1200.0
2018-09-06 14:35:00,397.13,397.43,397.13,397.13,2100.0,396.0616,396.3608,396.0616,396.0616,2100.0
2018-09-06 14:40:00,397.3,397.3,397.14,397.21,600.0,396.2312,396.2312,396.0716,396.1414,600.0
2018-09-06 14:45:00,397.36,397.51,397.29,397.51,950.0,396.291,396.4406,396.2212,396.4406,950.0
2018-09-06 14:50:00,397.0,397.15,396.9,396.92,2000.0,395.932,396.0816,395.8322,395.8522,2000.0
2018-09-06 14:55:00,397.1,397.2,397.0,397.0,300.0,396.0317,396.1314,395.932,395.932,300.0
2018-09-06 15:00:00,397.11,397.24,396.83,397.24,500.0,396.0417,396.1713,395.7624,396.1713,500.0
2018-09-06 15:05:00,397.38,398.3,397.38,398.12,3844.0,396.3109,397.2285,396.3109,397.049,3844.0
2018-09-06 15:10:00,398.11,398.83,398.0,398.83,2971.0,397.039,397.757,396.9293,397.757,2971.0
2018-09-06 15:15:00,398.89,398.89,398.14,398.15,1900.0,397.8169,397.8169,397.0689,397.0789,1900.0
2018-09-06 15:20:00,398.34,398.49,398.12,398.31,1959.0,397.2684,397.418,397.049,397.2384,1959.0
2018-09-06 15:25:00,398.48,398.77,398.32,398.77,1500.0,397.408,397.6972,397.2484,397.6972,1500.0
2018-09-06 15:30:00,398.73,398.85,398.47,398.85,16485.0,397.6573,397.777,397.398,397.777,16485.0
2018-09-06 15:35:00,398.78,398.79,398.52,398.79,1200.0,397.7072,397.7171,397.4479,397.7171,1200.0
2018-09-06 15:40:00,398.89,398.9,398.45,398.66,2495.0,397.8169,397.8269,397.3781,397.5875,2495.0
2018-09-06 15:45:00,398.54,399.18,398.48,398.54,1837.0,397.4678,398.1061,397.408,397.4678,1837.0
2018-09-06 15:50:00,398.54,398.77,398.31,398.31,6667.0,397.4678,397.6972,397.2384,397.2384,6667.0
2018-09-06 15:55:00,398.08,398.36,397.78,397.94,12545.0,397.0091,397.2883,396.7099,396.8694,12545.0
2018-09-07 09:30:00,395.42,396.73,390.34,393.25,12563.0,394.3562,395.6627,389.2899,392.1921,12563.0
2018-09-07 09:35:00,393.23,393.96,392.38,393.88,8497.0,392.1721,392.9001,391.3244,392.8204,8497.0
2018-09-07 09:40:00,393.88,394.21,392.13,392.94,12078.0,392.8204,393.1495,391.0751,391.8829,12078.0
2018-09-07 09:45:00,393.06,394.59,393.06,393.27,4817.0,392.0026,393.5284,392.0026,392.212,4817.0
2018-09-07 09:50:00,394.12,397.0,394.12,396.72,4185.0,393.0597,395.932,393.0597,395.6527,4185.0
2018-09-07 09:55:00,396.57,397.67,395.79,397.67,22686.0,395.5031,396.6002,394.7252,396.6002,22686.0
2018-09-07 10:00:00,397.48,397.48,396.7,396.71,4580.0,396.4107,396.4107,395.6328,395.6427,4580.0
2018-09-07 10:05:00,397.15,397.15,394.89,394.97,4013.0,396.0816,396.0816,393.8276,393.9074,4013.0
2018-09-07 10:10:00,395.28,395.56,394.59,394.59,2470.0,394.2166,394.4958,393.5284,393.5284,2470.0
2018-09-07 10:15:00,394.8,394.8,393.31,394.07,4735.0,393.7379,393.7379,392.2519,393.0098,4735.0
2018-09-07 10:20:00,394.0,395.44,393.7,395.43,3800.0,392.94,394.3762,392.6408,394.3662,3800.0
2018-09-07 10:25:00,395.22,396.85,394.72,396.5,25194.0,394.1568,395.7824,393.6581,395.4333,25194.0
2018-09-07 10:30:00,397.01,397.01,394.79,395.71,13320.0,395.9419,395.9419,393.7279,394.6454,13320.0
2018-09-07 10:35:00,395.8,395.8,393.51,394.17,3802.0,394.7352,394.7352,392.4514,393.1096,3802.0
2018-09-07 10:40:00,394.05,394.48,393.41,394.24,4548.0,392.9899,393.4187,392.3516,393.1794,4548.0
2018-09-07 10:45:00,394.1,394.92,394.1,394.92,1200.0,393.0398,393.8576,393.0398,393.8576,1200.0
2018-09-07 10:50:00,394.47,394.47,393.39,394.38,2887.0,393.4088,393.4088,392.3317,393.319,2887.0
2018-09-07 10:55:00,393.82,394.21,393.29,394.08,2500.0,392.7605,393.1495,392.2319,393.0198,2500.0
2018-09-07 11:00:00,393.87,393.99,392.43,392.43,2337.0,392.8104,392.9301,391.3743,391.3743,2337.0
2018-09-07 11:05:00,392.36,393.29,392.2,393.12,2600.0,391.3044,392.2319,391.1449,392.0624,2600.0
2018-09-07 11:10:00,393.3,394.23,392.94,394.06,6179.0,392.2419,393.1694,391.8829,392.9999,6179.0
2018-09-07 11:15:00,394.11,394.58,393.68,393.68,930.0,393.0497,393.5185,392.6209,392.6209,930.0
2018-09-07 11:20:00,393.67,393.68,392.6,392.6,1310.0,392.6109,392.6209,391.5438,391.5438,1310.0
2018-09-07 11:25:00,392.34,392.76,391.74,391.99,3650.0,391.2845,391.7034,390.6861,390.9354,3650.0
2018-09-07 11:30:00,392.2,392.32,391.72,392.0,2580.0,391.1449,391.2646,390.6662,390.9454,2580.0
2018-09-07 11:35:00,392.55,392.55,391.67,391.69,4313.0,391.4939,391.4939,390.6163,390.6362,4313.0
2018-09-07 11:40:00,391.74,392.13,391.2,391.2,2389.0,390.6861,391.0751,390.1476,390.1476,2389.0
2018-09-07 11:45:00,391.06,391.07,390.2,390.57,3249.0,390.0079,390.0179,389.1503,389.5193,3249.0
2018-09-07 11:50:00,390.25,390.4,389.87,390.0,4623.0,389.2001,389.3497,388.8211,388.9508,4623.0
2018-09-07 11:55:00,390.32,390.78,390.03,390.36,3649.0,389.2699,389.7287,388.9807,389.3098,3649.0
2018-09-07 12:00:00,390.22,390.37,389.54,389.56,4624.0,389.1702,389.3198,388.492,388.512,4624.0
2018-09-07 12:05:00,389.55,389.84,388.02,388.68,7126.0,388.502,388.7912,386.9761,387.6343,7126.0
2018-09-07 12:10:00,388.63,390.13,388.62,390.13,1200.0,387.5845,389.0804,387.5745,389.0804,1200.0
2018-09-07 12:15:00,389.85,390.82,389.83,390.73,3330.0,388.8012,389.7686,388.7813,389.6788,3330.0
2018-09-07 12:20:00,390.54,391.37,390.45,390.88,2100.0,389.4893,390.3171,389.3996,389.8284,2100.0
2018-09-07 12:25:00,390.8,391.17,390.8,391.06,1378.0,389.7486,390.1176,389.7486,390.0079,1378.0
2018-09-07 12:30:00,391.0,392.49,391.0,391.81,4302.0,389.9481,391.4341,389.9481,390.7559,4302.0
2018-09-07 12:35:00,392.06,392.5,392.03,392.2,1815.0,391.0053,391.4441,390.9753,391.1449,1815.0
2018-09-07 12:40:00,392.23,392.4,391.94,392.4,3220.0,391.1748,391.3443,390.8856,391.3443,3220.0
2018-09-07 12:45:00,392.46,393.25,392.46,393.25,1538.0,391.4042,392.1921,391.4042,392.1921,1538.0
2018-09-07 12:50:00,393.46,394.13,393.46,393.93,1200.0,392.4015,393.0697,392.4015,392.8702,1200.0
2018-09-07 12:55:00,393.74,394.6,393.74,394.5,900.0,392.6807,393.5384,392.6807,393.4387,900.0
2018-09-07 13:00:00,394.49,394.54,393.84,393.84,3532.0,393.4287,393.4786,392.7805,392.7805,3532.0
2018-09-07 13:05:00,393.83,393.83,393.57,393.57,1380.0,392.7705,392.7705,392.5112,392.5112,1380.0
2018-09-07 13:10:00,393.26,393.38,392.81,392.98,1800.0,392.202,392.3217,391.7532,391.9228,1800.0
2018-09-07 13:15:00,392.96,393.47,392.96,393.18,2200.0,391.9028,392.4115,391.9028,392.1222,2200.0
2018-09-07 13:20:00,393.08,393.22,393.0,393.14,1100.0,392.0225,392.1621,391.9427,392.0823,1100.0
2018-09-07 13:25:00,393.14,393.27,392.96,393.19,2423.0,392.0823,392.212,391.9028,392.1322,2423.0
2018-09-07 13:30:00,393.46,393.66,393.45,393.53,840.0,392.4015,392.6009,392.3915,392.4713,840.0
2018-09-07 13:35:00,393.25,393.3,393.12,393.24,1424.0,392.1921,392.2419,392.0624,392.1821,1424.0
2018-09-07 13:40:00,393.07,393.5,393.07,393.5,883.0,392.0125,392.4414,392.0125,392.4414,883.0
2018-09-07 13:45:00,393.51,394.29,393.51,394.12,2536.0,392.4514,393.2293,392.4514,393.0597,2536.0
2018-09-07 13:50:00,394.08,394.24,393.9,393.9,800.0,393.0198,393.1794,392.8403,392.8403,800.0
2018-09-07 13:55:00,393.59,393.59,393.45,393.45,647.0,392.5311,392.5311,392.3915,392.3915,647.0
2018-09-07 14:00:00,393.44,393.44,393.29,393.39,800.0,392.3815,392.3815,392.2319,392.3317,800.0
2018-09-07 14:05:00,393.32,393.77,393.32,393.76,700.0,392.2619,392.7107,392.2619,392.7007,700.0
2018-09-07 14:10:00,393.5,393.89,393.44,393.89,500.0,392.4414,392.8303,392.3815,392.8303,500.0
2018-09-07 14:15:00,393.89,393.9,393.64,393.9,900.0,392.8303,392.8403,392.581,392.8403,900.0
2018-09-07 14:20:00,394.18,394.18,393.99,393.99,400.0,393.1196,393.1196,392.9301,392.9301,400.0
2018-09-07 14:25:00,394.18,394.62,394.13,394.62,500.0,393.1196,393.5584,393.0697,393.5584,500.0
2018-09-07 14:30:00,394.79,394.79,394.41,394.59,500.0,393.7279,393.7279,393.3489,393.5284,500.0
2018-09-07 14:35:00,394.62,394.72,394.38,394.72,500.0,393.5584,393.6581,393.319,393.6581,500.0
2018-09-07 14:40:00,394.54,394.92,394.46,394.68,1460.0,393.4786,393.8576,393.3988,393.6182,1460.0
2018-09-07 14:45:00,394.84,394.84,394.35,394.41,1627.0,393.7778,393.7778,393.2891,393.3489,1627.0
2018-09-07 14:50:00,394.12,394.29,394.12,394.28,610.0,393.0597,393.2293,393.0597,393.2193,610.0
2018-09-07 14:55:00,394.39,395.28,394.39,394.92,1653.0,393.329,394.2166,393.329,393.8576,1653.0
2018-09-07 15:00:00,394.94,395.22,394.8,395.11,1440.0,393.8775,394.1568,393.7379,394.047,1440.0
2018-09-07 15:05:00,394.83,394.83,394.43,394.43,600.0,393.7678,393.7678,393.3689,393.3689,600.0
2018-09-07 15:10:00,394.7,395.38,394.69,395.26,2300.0,393.6382,394.3163,393.6282,394.1966,2300.0
2018-09-07 15:15:00,395.04,395.12,394.66,394.92,1550.0,393.9772,394.057,393.5983,393.8576,1550.0
2018-09-07 15:20:00,394.85,394.85,394.74,394.74,624.0,393.7877,393.7877,393.678,393.678,624.0
2018-09-07 15:25:00,394.91,395.3,394.91,395.06,2829.0,393.8476,394.2365,393.8476,393.9972,2829.0
2018-09-07 15:30:00,395.13,395.28,394.92,395.26,5068.0,394.067,394.2166,393.8576,394.1966,5068.0
2018-09-07 15:35:00,395.27,395.3,394.71,395.13,7169.0,394.2066,394.2365,393.6481,394.067,7169.0
2018-09-07 15:40:00,395.23,395.23,394.77,394.87,2738.0,394.1667,394.1667,393.708,393.8077,2738.0
2018-09-07 15:45:00,394.74,395.09,394.67,395.09,4757.0,393.678,394.0271,393.6082,394.0271,4757.0
2018-09-07 15:50:00,394.82,395.32,394.53,395.32,13459.0,393.7578,394.2565,393.4686,394.2565,13459.0
2018-09-07 15:55:00,395.52,395.98,395.25,395.46,11542.0,394.4559,394.9147,394.1867,394.3961,11542.0
2018-09-10 09:30:00,396.25,398.47,394.91,395.02,7929.0,395.184,397.398,393.8476,393.9573,7929.0
2018-09-10 09:35:00,394.24,394.43,392.36,392.37,3687.0,393.1794,393.3689,391.3044,391.3144,3687.0
2018-09-10 09:40:00,392.74,394.36,392.37,394.36,3223.0,391.6834,393.2991,391.3144,393.2991,3223.0
2018-09-10 09:45:00,394.31,396.02,394.02,396.02,2400.0,393.2492,394.9546,392.96,394.9546,2400.0
2018-09-10 09:50:00,395.92,396.17,395.22,395.22,3800.0,394.8549,395.1042,394.1568,394.1568,3800.0
2018-09-10 09:55:00,395.2,395.2,394.21,394.21,3870.0,394.1368,394.1368,393.1495,393.1495,3870.0
2018-09-10 10:00:00,394.81,395.31,394.81,394.86,1900.0,393.7479,394.2465,393.7479,393.7977,1900.0
2018-09-10 10:05:00,394.56,394.62,393.88,394.07,4562.0,393.4985,393.5584,392.8204,393.0098,4562.0
2018-09-10 10:10:00,393.91,394.57,393.91,394.56,1200.0,392.8503,393.5085,392.8503,393.4985,1200.0
2018-09-10 10:15:00,394.87,395.53,394.63,395.53,2700.0,393.8077,394.4659,393.5683,394.4659,2700.0
2018-09-10 10:20:00,395.75,395.75,394.56,395.06,1500.0,394.6853,394.6853,393.4985,393.9972,1500.0
2018-09-10 10:25:00,395.04,395.39,394.73,395.25,1500.0,393.9772,394.3263,393.6681,394.1867,1500.0
2018-09-10 10:30:00,395.7,395.78,395.05,395.78,1100.0,394.6355,394.7152,393.9872,394.7152,1100.0
2018-09-10 10:35:00,395.6,396.31,395.6,396.22,700.0,394.5357,395.2438,394.5357,395.1541,700.0
2018-09-10 10:40:00,396.46,396.46,395.8,396.15,1204.0,395.3934,395.3934,394.7352,395.0843,1204.0
2018-09-10 10:45:00,396.51,396.73,396.39,396.57,850.0,395.4433,395.6627,395.3236,395.5031,850.0
2018-09-10 10:50:00,396.31,396.86,396.26,396.44,1600.0,395.2438,395.7923,395.194,395.3735,1600.0
2018-09-10 10:55:00,396.34,396.42,395.37,395.54,1200.0,395.2737,395.3535,394.3063,394.4759,1200.0
2018-09-10 11:00:00,395.25,395.36,394.82,395.03,1996.0,394.1867,394.2964,393.7578,393.9673,1996.0
2018-09-10 11:05:00,394.83,395.65,394.3,394.48,6023.0,393.7678,394.5856,393.2392,393.4187,6023.0
2018-09-10 11:10:00,394.9,396.02,394.62,396.02,2475.0,393.8376,394.9546,393.5584,394.9546,2475.0
2018-09-10 11:15:00,395.78,395.78,395.29,395.52,1850.0,394.7152,394.7152,394.2266,394.4559,1850.0
2018-09-10 11:20:00,395.5,395.75,395.17,395.75,2238.0,394.436,394.6853,394.1069,394.6853,2238.0
2018-09-10 11:25:00,395.78,395.78,395.11,395.27,1917.0,394.7152,394.7152,394.047,394.2066,1917.0
2018-09-10 11:30:00,395.15,395.51,395.0,395.19,3589.0,394.0869,394.446,393.9373,394.1268,3589.0
2018-09-10 11:35:00,394.93,394.93,394.22,394.46,1700.0,393.8675,393.8675,393.1594,393.3988,1700.0
2018-09-10 11:40:00,394.17,394.31,394.0,394.23,1300.0,393.1096,393.2492,392.94,393.1694,1300.0
2018-09-10 11:45:00,394.23,394.56,394.18,394.43,2006.0,393.1694,393.4985,393.1196,393.3689,2006.0
2018-09-10 11:50:00,394.5,395.04,394.08,394.36,1300.0,393.4387,393.9772,393.0198,393.2991,1300.0
2018-09-10 11:55:00,394.39,394.53,394.12,394.12,1225.0,393.329,393.4686,393.0597,393.0597,1225.0
2018-09-10 12:00:00,393.81,393.99,393.46,393.99,2217.0,392.7505,392.9301,392.4015,392.9301,2217.0
2018-09-10 12:05:00,393.67,393.86,393.61,393.69,900.0,392.6109,392.8004,392.5511,392.6309,900.0
2018-09-10 12:10:00,393.7,394.0,393.61,393.97,939.0,392.6408,392.94,392.5511,392.9101,939.0
2018-09-10 12:15:00,394.14,394.2,393.93,394.2,1300.0,393.0797,393.1395,392.8702,393.1395,1300.0
2018-09-10 12:20:00,394.5,394.55,394.02,394.55,1643.0,393.4387,393.4886,392.96,393.4886,1643.0
2018-09-10 12:25:00,394.32,394.55,394.12,394.15,725.0,393.2592,393.4886,393.0597,393.0896,725.0
2018-09-10 12:30:00,394.29,394.52,394.06,394.52,1282.0,393.2293,393.4586,392.9999,393.4586,1282.0
2018-09-10 12:35:00,394.08,394.11,393.72,393.72,600.0,393.0198,393.0497,392.6608,392.6608,600.0
2018-09-10 12:40:00,393.65,393.87,393.65,393.87,400.0,392.591,392.8104,392.591,392.8104,400.0
2018-09-10 12:45:00,394.1,394.12,393.99,394.05,400.0,393.0398,393.0597,392.9301,392.9899,400.0
2018-09-10 12:50:00,393.72,393.82,393.35,393.64,1509.0,392.6608,392.7605,392.2918,392.581,1509.0
2018-09-10 12:55:00,393.74,394.29,393.74,394.29,200.0,392.6807,393.2293,392.6807,393.2293,200.0
2018-09-10 13:00:00,393.97,393.97,393.4,393.56,1100.0,392.9101,392.9101,392.3416,392.5012,1100.0
2018-09-10 13:05:00,393.71,394.0,393.7,393.7,400.0,392.6508,392.94,392.6408,392.6408,400.0
2018-09-10 13:10:00,393.67,393.67,393.67,393.67,200.0,392.6109,392.6109,392.6109,392.6109,200.0
2018-09-10 13:15:00,393.6,393.6,393.38,393.38,500.0,392.5411,392.5411,392.3217,392.3217,500.0
2018-09-10 13:20:00,393.36,393.57,393.25,393.57,1400.0,392.3018,392.5112,392.1921,392.5112,1400.0
2018-09-10 13:25:00,393.26,393.53,393.17,393.38,1450.0,392.202,392.4713,392.1123,392.3217,1450.0
2018-09-10 13:30:00,393.61,393.62,393.32,393.32,1214.0,392.5511,392.5611,392.2619,392.2619,1214.0
2018-09-10 13:35:00,393.33,393.68,393.28,393.28,300.0,392.2718,392.6209,392.222,392.222,300.0
2018-09-10 13:40:00,393.21,393.38,393.21,393.25,925.0,392.1522,392.3217,392.1522,392.1921,925.0
2018-09-10 13:45:00,393.15,393.19,392.6,392.74,1600.0,392.0923,392.1322,391.5438,391.6834,1600.0
2018-09-10 13:50:00,392.9,393.08,392.66,393.06,600.0,391.843,392.0225,391.6036,392.0026,600.0
2018-09-10 13:55:00,393.23,393.23,393.14,393.14,610.0,392.1721,392.1721,392.0823,392.0823,610.0
2018-09-10 14:00:00,392.95,393.09,392.95,393.08,200.0,391.8929,392.0325,391.8929,392.0225,200.0
2018-09-10 14:05:00,393.21,393.21,392.95,392.95,950.0,392.1522,392.1522,391.8929,391.8929,950.0
2018-09-10 14:10:00,392.87,393.01,392.1,392.77,4000.0,391.8131,391.9527,391.0451,391.7133,4000.0
2018-09-10 14:15:00,392.63,392.64,392.48,392.61,1132.0,391.5737,391.5837,391.4241,391.5538,1132.0
2018-09-10 14:20:00,392.71,392.73,392.45,392.73,1869.0,391.6535,391.6735,391.3942,391.6735,1869.0
2018-09-10 14:25:00,392.93,393.82,392.93,393.82,2660.0,391.8729,392.7605,391.8729,392.7605,2660.0
2018-09-10 14:30:00,394.06,394.06,393.89,393.95,1570.0,392.9999,392.9999,392.8303,392.8902,1570.0
2018-09-10 14:35:00,394.21,394.29,393.88,394.03,1591.0,393.1495,393.2293,392.8204,392.97,1591.0
2018-09-10 14:40:00,394.17,394.34,394.04,394.04,1200.0,393.1096,393.2791,392.9799,392.9799,1200.0
2018-09-10 14:45:00,394.64,394.64,394.25,394.47,600.0,393.5783,393.5783,393.1894,393.4088,600.0
2018-09-10 14:50:00,394.26,394.26,394.03,394.03,700.0,393.1993,393.1993,392.97,392.97,700.0
2018-09-10 14:55:00,394.2,394.31,393.97,394.3,1200.0,393.1395,393.2492,392.9101,393.2392,1200.0
2018-09-10 15:00:00,394.39,394.65,394.39,394.65,1000.0,393.329,393.5883,393.329,393.5883,1000.0
2018-09-10 15:05:00,394.7,394.82,394.69,394.69,500.0,393.6382,393.7578,393.6282,393.6282,500.0
2018-09-10 15:10:00,394.76,394.76,394.21,394.33,2914.0,393.698,393.698,393.1495,393.2691,2914.0
2018-09-10 15:15:00,394.01,394.61,394.01,394.61,1600.0,392.95,393.5484,392.95,393.5484,1600.0
2018-09-10 15:20:00,394.9,395.12,394.9,395.12,700.0,393.8376,394.057,393.8376,394.057,700.0
2018-09-10 15:25:00,395.28,395.28,394.85,394.85,1414.0,394.2166,394.2166,393.7877,393.7877,1414.0
2018-09-10 15:30:00,394.89,395.5,394.72,395.23,6712.0,393.8276,394.436,393.6581,394.1667,6712.0
2018-09-10 15:35:00,395.21,395.28,395.0,395.0,2404.0,394.1468,394.2166,393.9373,393.9373,2404.0
2018-09-10 15:40:00,394.96,395.12,394.91,395.05,2474.0,393.8975,394.057,393.8476,393.9872,2474.0
2018-09-10 15:45:00,395.15,395.32,395.07,395.17,4995.0,394.0869,394.2565,394.0072,394.1069,4995.0
2018-09-10 15:50:00,395.17,395.18,394.61,394.67,10760.0,394.1069,394.1169,393.5484,393.6082,10760.0
2018-09-10 15:55:00,394.67,395.15,394.65,395.09,10746.0,393.6082,394.0869,393.5883,394.0271,10746.0
2018-09-11 09:30:00,394.16,395.23,391.27,391.27,4522.0,393.0996,394.1667,390.2174,390.2174,4522.0
2018-09-11 09:35:00,392.14,392.63,391.52,392.05,1480.0,391.085,391.5737,390.4667,390.9953,1480.0
2018-09-11 09:40:00,392.22,392.49,391.16,391.93,2105.0,391.1648,391.4341,390.1077,390.8756,2105.0
2018-09-11 09:45:00,391.91,393.98,391.56,393.63,3946.0,390.8557,392.9201,390.5066,392.571,3946.0
2018-09-11 09:50:00,393.53,393.73,393.22,393.62,1700.0,392.4713,392.6708,392.1621,392.5611,1700.0
2018-09-11 09:55:00,393.4,393.73,392.44,392.44,2403.0,392.3416,392.6708,391.3842,391.3842,2403.0
2018-09-11 10:00:00,392.3,392.66,392.12,392.41,927.0,391.2446,391.6036,391.0651,391.3543,927.0
2018-09-11 10:05:00,392.24,392.77,392.24,392.65,2681.0,391.1848,391.7133,391.1848,391.5937,2681.0
2018-09-11 10:10:00,392.67,392.67,391.77,391.77,1100.0,391.6136,391.6136,390.716,390.716,1100.0
2018-09-11 10:15:00,391.54,392.05,391.54,391.7,700.0,390.4867,390.9953,390.4867,390.6462,700.0
2018-09-11 10:20:00,391.4,391.72,391.14,391.59,900.0,390.347,390.6662,390.0877,390.5365,900.0
2018-09-11 10:25:00,391.62,391.9,391.62,391.9,300.0,390.5664,390.8457,390.5664,390.8457,300.0
2018-09-11 10:30:00,391.79,392.2,391.61,391.65,5346.0,390.736,391.1449,390.5565,390.5964,5346.0
2018-09-11 10:35:00,391.65,391.9,391.65,391.9,300.0,390.5964,390.8457,390.5964,390.8457,300.0
2018-09-11 10:40:00,391.76,392.24,391.76,392.24,1430.0,390.7061,391.1848,390.7061,391.1848,1430.0
2018-09-11 10:45:00,392.1,392.17,390.75,390.75,5300.0,391.0451,391.115,389.6988,389.6988,5300.0
2018-09-11 10:50:00,390.66,390.88,390.36,390.56,3000.0,389.609,389.8284,389.3098,389.5093,3000.0
2018-09-11 10:55:00,390.43,390.43,389.68,389.85,1660.0,389.3796,389.3796,388.6317,388.8012,1660.0
2018-09-11 11:00:00,389.95,391.16,389.95,391.16,1300.0,388.9009,390.1077,388.9009,390.1077,1300.0
2018-09-11 11:05:00,391.19,391.75,391.1,391.75,1846.0,390.1376,390.6961,390.0478,390.6961,1846.0
2018-09-11 11:10:00,391.65,391.65,389.95,389.95,2206.0,390.5964,390.5964,388.9009,388.9009,2206.0
2018-09-11 11:15:00,389.64,390.38,389.63,390.3,2000.0,388.5918,389.3298,388.5818,389.25,2000.0
2018-09-11 11:20:00,391.17,391.17,390.84,391.16,400.0,390.1176,390.1176,389.7885,390.1077,400.0
2018-09-11 11:25:00,391.22,391.9,391.22,391.9,600.0,390.1675,390.8457,390.1675,390.8457,600.0
2018-09-11 11:30:00,392.29,392.44,392.29,392.39,700.0,391.2346,391.3842,391.2346,391.3344,700.0
2018-09-11 11:35:00,392.22,392.22,392.22,392.22,100.0,391.1648,391.1648,391.1648,391.1648,100.0
2018-09-11 11:40:00,392.29,392.29,391.83,392.1,1608.0,391.2346,391.2346,390.7759,391.0451,1608.0
2018-09-11 11:45:00,391.71,391.71,391.35,391.4,400.0,390.6562,390.6562,390.2972,390.347,400.0
2018-09-11 11:50:00,391.58,392.31,391.58,392.31,2000.0,390.5265,391.2546,390.5265,391.2546,2000.0
2018-09-11 11:55:00,392.9,393.3,392.87,393.3,1600.0,391.843,392.2419,391.8131,392.2419,1600.0
2018-09-11 12:00:00,393.73,394.47,393.73,394.47,1300.0,392.6708,393.4088,392.6708,393.4088,1300.0
2018-09-11 12:05:00,394.28,394.71,393.88,394.71,3400.0,393.2193,393.6481,392.8204,393.6481,3400.0
2018-09-11 12:10:00,394.79,395.72,394.79,394.98,3938.0,393.7279,394.6554,393.7279,393.9174,3938.0
2018-09-11 12:15:00,395.3,395.3,394.64,394.82,1600.0,394.2365,394.2365,393.5783,393.7578,1600.0
2018-09-11 12:20:00,395.01,395.13,394.7,394.7,1400.0,393.9473,394.067,393.6382,393.6382,1400.0
2018-09-11 12:25:00,394.69,395.29,394.69,395.11,3110.0,393.6282,394.2266,393.6282,394.047,3110.0
2018-09-11 12:30:00,395.33,396.02,395.23,395.71,17145.0,394.2665,394.9546,394.1667,394.6454,17145.0
2018-09-11 12:35:00,395.69,395.88,394.66,395.03,4878.0,394.6255,394.815,393.5983,393.9673,4878.0
2018-09-11 12:40:00,394.65,394.95,394.38,394.95,1100.0,393.5883,393.8875,393.319,393.8875,1100.0
2018-09-11 12:45:00,394.95,395.09,394.44,394.44,600.0,393.8875,394.0271,393.3789,393.3789,600.0
2018-09-11 12:50:00,394.63,394.63,394.16,394.16,2835.0,393.5683,393.5683,393.0996,393.0996,2835.0
2018-09-11 12:55:00,394.32,394.32,394.13,394.16,700.0,393.2592,393.2592,393.0697,393.0996,700.0
2018-09-11 13:00:00,394.28,394.29,393.75,393.75,1300.0,393.2193,393.2293,392.6907,392.6907,1300.0
2018-09-11 13:05:00,393.63,393.65,393.23,393.34,2319.0,392.571,392.591,392.1721,392.2818,2319.0
2018-09-11 13:10:00,393.24,393.29,392.78,392.8,900.0,392.1821,392.2319,391.7233,391.7433,900.0
2018-09-11 13:15:00,393.01,393.02,392.83,393.02,500.0,391.9527,391.9627,391.7732,391.9627,500.0
2018-09-11 13:20:00,393.22,393.22,392.39,392.55,2300.0,392.1621,392.1621,391.3344,391.4939,2300.0
2018-09-11 13:25:00,392.55,392.61,392.5,392.52,500.0,391.4939,391.5538,391.4441,391.464,500.0
2018-09-11 13:30:00,392.49,392.6,392.37,392.59,1100.0,391.4341,391.5438,391.3144,391.5338,1100.0
2018-09-11 13:35:00,392.61,393.08,392.5,393.0,4007.0,391.5538,392.0225,391.4441,391.9427,4007.0
2018-09-11 13:40:00,392.98,392.98,392.39,392.39,2080.0,391.9228,391.9228,391.3344,391.3344,2080.0
2018-09-11 13:45:00,392.33,392.34,392.1,392.34,1203.0,391.2745,391.2845,391.0451,391.2845,1203.0
2018-09-11 13:50:00,392.12,392.39,392.12,392.12,1100.0,391.0651,391.3344,391.0651,391.0651,1100.0
2018-09-11 13:55:00,392.36,392.96,392.34,392.85,1463.0,391.3044,391.9028,391.2845,391.7931,1463.0
2018-09-11 14:00:00,393.19,393.55,393.19,393.55,200.0,392.1322,392.4912,392.1322,392.4912,200.0
2018-09-11 14:05:00,393.78,394.15,393.63,394.04,1500.0,392.7206,393.0896,392.571,392.9799,1500.0
2018-09-11 14:10:00,394.03,394.47,394.02,394.37,1170.0,392.97,393.4088,392.96,393.309,1170.0
2018-09-11 14:15:00,394.32,394.56,394.32,394.56,400.0,393.2592,393.4985,393.2592,393.4985,400.0
2018-09-11 14:20:00,394.68,395.51,394.68,394.9,4700.0,393.6182,394.446,393.6182,393.8376,4700.0
2018-09-11 14:25:00,395.11,395.24,394.98,395.05,2683.0,394.047,394.1767,393.9174,393.9872,2683.0
2018-09-11 14:30:00,394.89,395.02,394.67,395.02,760.0,393.8276,393.9573,393.6082,393.9573,760.0
2018-09-11 14:35:00,394.98,394.98,394.22,394.38,2841.0,393.9174,393.9174,393.1594,393.319,2841.0
2018-09-11 14:40:00,394.3,394.3,393.75,393.99,800.0,393.2392,393.2392,392.6907,392.9301,800.0
2018-09-11 14:45:00,394.01,394.34,393.96,394.25,1300.0,392.95,393.2791,392.9001,393.1894,1300.0
2018-09-11 14:50:00,394.15,394.26,394.09,394.09,800.0,393.0896,393.1993,393.0298,393.0298,800.0
2018-09-11 14:55:00,393.89,394.01,393.58,393.58,800.0,392.8303,392.95,392.5212,392.5212,800.0
2018-09-11 15:00:00,393.75,393.84,393.62,393.62,600.0,392.6907,392.7805,392.5611,392.5611,600.0
2018-09-11 15:05:00,393.61,393.64,392.99,393.17,1903.0,392.5511,392.581,391.9328,392.1123,1903.0
2018-09-11 15:10:00,393.29,393.39,393.2,393.28,900.0,392.2319,392.3317,392.1422,392.222,900.0
2018-09-11 15:15:00,393.44,393.44,392.89,393.13,4000.0,392.3815,392.3815,391.833,392.0724,4000.0
2018-09-11 15:20:00,393.06,393.1,392.73,392.73,1737.0,392.0026,392.0425,391.6735,391.6735,1737.0
2018-09-11 15:25:00,392.78,392.93,392.72,392.93,1150.0,391.7233,391.8729,391.6635,391.8729,1150.0
2018-09-11 15:30:00,392.81,393.39,392.81,393.17,2700.0,391.7532,392.3317,391.7532,392.1123,2700.0
2018-09-11 15:35:00,393.3,393.96,393.3,393.41,3256.0,392.2419,392.9001,392.2419,392.3516,3256.0
2018-09-11 15:40:00,393.59,393.87,393.44,393.66,2165.0,392.5311,392.8104,392.3815,392.6009,2165.0
2018-09-11 15:45:00,393.56,393.58,393.26,393.38,2811.0,392.5012,392.5212,392.202,392.3217,2811.0
2018-09-11 15:50:00,393.35,393.78,393.22,393.63,5871.0,392.2918,392.7206,392.1621,392.571,5871.0
2018-09-11 15:55:00,393.65,394.08,393.65,393.72,9780.0,392.591,393.0198,392.591,392.6608,9780.0
2018-09-12 09:30:00,394.84,396.55,394.29,396.08,10880.0,393.7778,395.4832,393.2293,395.0144,10880.0
2018-09-12 09:35:00,396.41,396.41,393.87,394.35,7788.0,395.3436,395.3436,392.8104,393.2891,7788.0
2018-09-12 09:40:00,394.52,395.22,394.51,395.02,4983.0,393.4586,394.1568,393.4487,393.9573,4983.0
2018-09-12 09:45:00,394.66,394.76,393.05,393.69,4400.0,393.5983,393.698,391.9926,392.6309,4400.0
2018-09-12 09:50:00,394.19,394.19,392.6,392.6,1352.0,393.1295,393.1295,391.5438,391.5438,1352.0
2018-09-12 09:55:00,392.92,393.25,391.64,391.8,5308.0,391.8629,392.1921,390.5864,390.746,5308.0
2018-09-12 10:00:00,392.3,393.19,391.92,393.19,2145.0,391.2446,392.1322,390.8656,392.1322,2145.0
2018-09-12 10:05:00,392.7,393.02,392.48,393.02,800.0,391.6435,391.9627,391.4241,391.9627,800.0
2018-09-12 10:10:00,392.85,394.56,392.85,393.81,9277.0,391.7931,393.4985,391.7931,392.7505,9277.0
2018-09-12 10:15:00,394.32,394.72,392.73,393.4,12096.0,393.2592,393.6581,391.6735,392.3416,12096.0
2018-09-12 10:20:00,393.33,393.33,392.23,392.25,4300.0,392.2718,392.2718,391.1748,391.1947,4300.0
2018-09-12 10:25:00,392.34,393.11,392.25,393.11,2303.0,391.2845,392.0524,391.1947,392.0524,2303.0
2018-09-12 10:30:00,393.03,393.03,390.47,390.48,4398.0,391.9726,391.9726,389.4195,389.4295,4398.0
2018-09-12 10:35:00,390.53,391.42,390.15,391.42,1325.0,389.4794,390.367,389.1004,390.367,1325.0
2018-09-12 10:40:00,391.61,391.87,391.01,391.37,6091.0,390.5565,390.8158,389.9581,390.3171,6091.0
2018-09-12 10:45:00,391.35,391.35,389.66,389.67,5400.0,390.2972,390.2972,388.6117,388.6217,5400.0
2018-09-12 10:50:00,389.65,390.36,389.65,390.33,1700.0,388.6017,389.3098,388.6017,389.2799,1700.0
2018-09-12 10:55:00,390.44,390.44,389.01,389.01,1900.0,389.3896,389.3896,387.9635,387.9635,1900.0
2018-09-12 11:00:00,388.92,389.6,388.33,389.49,2797.0,387.8737,388.5519,387.2853,388.4422,2797.0
2018-09-12 11:05:00,389.3,389.3,388.31,388.36,8152.0,388.2527,388.2527,387.2653,387.3152,8152.0
2018-09-12 11:10:00,389.03,389.64,388.25,389.36,4500.0,387.9834,388.5918,387.2055,388.3125,4500.0
2018-09-12 11:15:00,390.0,390.27,390.0,390.05,1102.0,388.9508,389.2201,388.9508,389.0007,1102.0
2018-09-12 11:20:00,390.0,390.31,390.0,390.13,1157.0,388.9508,389.26,388.9508,389.0804,1157.0
2018-09-12 11:25:00,390.25,390.34,389.88,390.04,2100.0,389.2001,389.2899,388.8311,388.9907,2100.0
2018-09-12 11:30:00,390.41,390.9,390.34,390.35,2200.0,389.3597,389.8484,389.2899,389.2999,2200.0
2018-09-12 11:35:00,390.3,390.3,389.93,390.16,2100.0,389.25,389.25,388.881,389.1104,2100.0
2018-09-12 11:40:00,389.99,390.13,389.52,389.52,1100.0,388.9408,389.0804,388.4721,388.4721,1100.0
2018-09-12 11:45:00,388.89,388.89,387.76,387.77,2931.0,387.8438,387.8438,386.7168,386.7268,2931.0
2018-09-12 11:50:00,388.22,388.22,385.73,387.21,6086.0,387.1756,387.1756,384.6923,386.1683,6086.0
2018-09-12 11:55:00,387.21,387.41,385.96,386.0,7300.0,386.1683,386.3678,384.9217,384.9616,7300.0
2018-09-12 12:00:00,386.18,386.7,385.87,386.29,3863.0,385.1411,385.6597,384.8319,385.2508,3863.0
2018-09-12 12:05:00,386.83,388.09,385.93,386.2,5170.0,385.7893,387.0459,384.8917,385.161,5170.0
2018-09-12 12:10:00,385.75,386.63,385.73,386.5,1715.0,384.7122,385.5899,384.6923,385.4602,1715.0
2018-09-12 12:15:00,386.74,386.93,386.49,386.93,1400.0,385.6996,385.8891,385.4502,385.8891,1400.0
2018-09-12 12:20:00,386.66,386.99,386.61,386.88,1000.0,385.6198,385.9489,385.5699,385.8392,1000.0
2018-09-12 12:25:00,386.62,387.13,386.61,387.13,700.0,385.5799,386.0885,385.5699,386.0885,700.0
2018-09-12 12:30:00,387.24,387.28,386.14,386.48,2900.0,386.1982,386.2381,385.1012,385.4403,2900.0
2018-09-12 12:35:00,386.84,386.84,385.05,385.12,3880.0,385.7993,385.7993,384.0141,384.0839,3880.0
2018-09-12 12:40:00,385.42,386.18,385.42,386.08,2124.0,384.3831,385.1411,384.3831,385.0413,2124.0
2018-09-12 12:45:00,386.36,386.45,386.09,386.34,800.0,385.3206,385.4103,385.0513,385.3006,800.0
2018-09-12 12:50:00,386.35,386.36,385.34,385.35,1200.0,385.3106,385.3206,384.3033,384.3133,1200.0
2018-09-12 12:55:00,385.67,385.73,384.79,385.03,3740.0,384.6324,384.6923,383.7548,383.9942,3740.0
2018-09-12 13:00:00,385.03,385.18,384.84,384.94,3711.0,383.9942,384.1438,383.8047,383.9044,3711.0
2018-09-12 13:05:00,385.05,385.49,385.03,385.28,3499.0,384.0141,384.4529,383.9942,384.2435,3499.0
2018-09-12 13:10:00,385.46,385.83,385.37,385.38,1700.0,384.423,384.792,384.3333,384.3432,1700.0
2018-09-12 13:15:00,385.27,385.45,385.01,385.09,2700.0,384.2335,384.413,383.9742,384.054,2700.0
2018-09-12 13:20:00,385.19,385.32,383.01,383.95,8679.0,384.1537,384.2834,381.9796,382.9171,8679.0
2018-09-12 13:25:00,383.78,384.64,383.78,384.59,1400.0,382.7475,383.6052,382.7475,383.5554,1400.0
2018-09-12 13:30:00,384.59,385.17,384.58,385.01,4300.0,383.5554,384.1338,383.5454,383.9742,4300.0
2018-09-12 13:35:00,384.99,385.07,384.54,384.75,4496.0,383.9543,384.0341,383.5055,383.7149,4496.0
2018-09-12 13:40:00,384.73,384.88,384.19,384.19,3297.0,383.695,383.8446,383.1564,383.1564,3297.0
2018-09-12 13:45:00,383.9,384.31,383.9,383.9,2318.0,382.8672,383.2761,382.8672,382.8672,2318.0
2018-09-12 13:50:00,383.75,383.79,383.01,383.29,6720.0,382.7176,382.7575,381.9796,382.2588,6720.0
2018-09-12 13:55:00,383.13,383.5,382.95,383.4,4200.0,382.0993,382.4683,381.9198,382.3686,4200.0
2018-09-12 14:00:00,383.56,384.93,383.56,384.12,4700.0,382.5281,383.8944,382.5281,383.0866,4700.0
2018-09-12 14:05:00,384.12,384.13,383.24,383.24,2297.0,383.0866,383.0966,382.209,382.209,2297.0
2018-09-12 14:10:00,383.39,383.92,383.38,383.77,1650.0,382.3586,382.8872,382.3486,382.7376,1650.0
2018-09-12 14:15:00,383.7,384.33,383.11,383.11,3689.0,382.6677,383.296,382.0793,382.0793,3689.0
2018-09-12 14:20:00,383.48,383.55,383.14,383.18,3770.0,382.4483,382.5181,382.1093,382.1491,3770.0
2018-09-12 14:25:00,383.38,383.43,383.34,383.34,908.0,382.3486,382.3985,382.3087,382.3087,908.0
2018-09-12 14:30:00,383.56,384.02,382.44,382.93,10185.0,382.5281,382.9869,381.4111,381.8998,10185.0
2018-09-12 14:35:00,382.93,383.54,382.78,383.54,10100.0,381.8998,382.5082,381.7502,382.5082,10100.0
2018-09-12 14:40:00,383.49,383.98,383.45,383.98,1638.0,382.4583,382.947,382.4184,382.947,1638.0
2018-09-12 14:45:00,383.84,384.92,383.59,384.92,4992.0,382.8074,383.8845,382.558,383.8845,4992.0
2018-09-12 14:50:00,384.92,385.97,384.91,384.96,4604.0,383.8845,384.9316,383.8745,383.9244,4604.0
2018-09-12 14:55:00,384.99,385.37,384.97,385.13,4412.0,383.9543,384.3333,383.9343,384.0939,4412.0
2018-09-12 15:00:00,385.14,385.26,384.75,384.98,3400.0,384.1039,384.2235,383.7149,383.9443,3400.0
2018-09-12 15:05:00,384.8,384.98,384.6,384.71,4204.0,383.7648,383.9443,383.5653,383.675,4204.0
2018-09-12 15:10:00,384.82,385.3,384.72,385.3,3461.0,383.7847,384.2634,383.685,384.2634,3461.0
2018-09-12 15:15:00,385.25,385.55,385.25,385.53,2000.0,384.2136,384.5128,384.2136,384.4928,2000.0
2018-09-12 15:20:00,385.59,386.39,385.59,386.21,1825.0,384.5527,385.3505,384.5527,385.171,1825.0
2018-09-12 15:25:00,386.27,386.62,386.2,386.62,5189.0,385.2308,385.5799,385.161,385.5799,5189.0
2018-09-12 15:30:00,386.5,387.41,386.49,387.12,5033.0,385.4602,386.3678,385.4502,386.0785,5033.0
2018-09-12 15:35:00,387.04,387.19,386.86,387.19,4200.0,385.9988,386.1484,385.8192,386.1484,4200.0
2018-09-12 15:40:00,387.23,388.0,387.23,387.9,10114.0,386.1882,386.9562,386.1882,386.8564,10114.0
2018-09-12 15:45:00,387.9,388.04,387.27,387.91,11113.0,386.8564,386.9961,386.2281,386.8664,11113.0
2018-09-12 15:50:00,388.04,390.01,388.02,390.0,27589.0,386.9961,388.9608,386.9761,388.9508,27589.0
2018-09-12 15:55:00,390.2,390.63,388.43,388.88,44513.0,389.1503,389.5791,387.385,387.8338,44513.0
2018-09-13 09:30:00,390.28,392.48,390.0,390.3,10046.0,389.23,391.4241,388.9508,389.25,10046.0
2018-09-13 09:35:00,390.7,391.76,390.0,391.75,4350.0,389.6489,390.7061,388.9508,390.6961,4350.0
2018-09-13 09:40:00,391.51,392.18,390.71,392.0,6700.0,390.4567,391.1249,389.6589,390.9454,6700.0
2018-09-13 09:45:00,392.12,393.99,392.12,393.52,6200.0,391.0651,392.9301,391.0651,392.4613,6200.0
2018-09-13 09:50:00,393.65,394.59,393.32,394.41,3965.0,392.591,393.5284,392.2619,393.3489,3965.0
2018-09-13 09:55:00,394.44,395.71,394.44,395.13,4450.0,393.3789,394.6454,393.3789,394.067,4450.0
2018-09-13 10:00:00,395.31,396.59,394.77,395.44,11652.0,394.2465,395.5231,393.708,394.3762,11652.0
2018-09-13 10:05:00,394.89,397.82,394.19,397.17,13970.0,393.8276,396.7498,393.1295,396.1015,13970.0
2018-09-13 10:10:00,397.22,397.65,395.64,395.86,7578.0,396.1514,396.5802,394.5756,394.795,7578.0
2018-09-13 10:15:00,396.0,397.15,396.0,396.35,5769.0,394.9347,396.0816,394.9347,395.2837,5769.0
2018-09-13 10:20:00,396.39,397.11,396.14,396.38,4800.0,395.3236,396.0417,395.0743,395.3136,4800.0
2018-09-13 10:25:00,396.06,396.06,395.14,395.44,2596.0,394.9945,394.9945,394.077,394.3762,2596.0
2018-09-13 10:30:00,395.34,395.34,394.22,394.22,3241.0,394.2764,394.2764,393.1594,393.1594,3241.0
2018-09-13 10:35:00,394.44,394.44,392.0,392.22,14330.0,393.3789,393.3789,390.9454,391.1648,14330.0
2018-09-13 10:40:00,391.66,391.67,390.35,391.47,9851.0,390.6063,390.6163,389.2999,390.4168,9851.0
2018-09-13 10:45:00,391.63,392.0,391.24,391.57,2200.0,390.5764,390.9454,390.1875,390.5166,2200.0
2018-09-13 10:50:00,391.25,391.51,390.9,391.06,3193.0,390.1974,390.4567,389.8484,390.0079,3193.0
2018-09-13 10:55:00,391.02,391.29,390.98,391.27,1600.0,389.9681,390.2373,389.9282,390.2174,1600.0
2018-09-13 11:00:00,391.4,391.4,390.68,390.68,1654.0,390.347,390.347,389.629,389.629,1654.0
2018-09-13 11:05:00,390.98,390.98,390.47,390.48,2030.0,389.9282,389.9282,389.4195,389.4295,2030.0
2018-09-13 11:10:00,390.54,390.54,389.72,389.92,4306.0,389.4893,389.4893,388.6715,388.871,4306.0
2018-09-13 11:15:00,389.8,391.02,389.8,390.81,3400.0,388.7513,389.9681,388.7513,389.7586,3400.0
2018-09-13 11:20:00,390.65,390.8,389.88,390.49,2023.0,389.599,389.7486,388.8311,389.4395,2023.0
2018-09-13 11:25:00,389.85,390.28,389.81,389.81,1114.0,388.8012,389.23,388.7613,388.7613,1114.0
2018-09-13 11:30:00,390.08,390.08,389.34,389.83,2548.0,389.0306,389.0306,388.2926,388.7813,2548.0
2018-09-13 11:35:00,389.5,389.7,389.49,389.7,200.0,388.4521,388.6516,388.4422,388.6516,200.0
2018-09-13 11:40:00,389.7,389.7,389.7,389.7,0.0,388.6516,388.6516,388.6516,388.6516,0.0
2018-09-13 11:45:00,389.87,390.13,389.87,390.13,2400.0,388.8211,389.0804,388.8211,389.0804,2400.0
2018-09-13 11:50:00,390.16,390.56,389.98,390.46,1350.0,389.1104,389.5093,388.9308,389.4096,1350.0
2018-09-13 11:55:00,390.6,392.07,390.6,391.42,6538.0,389.5492,391.0152,389.5492,390.367,6538.0
2018-09-13 12:00:00,391.48,391.55,391.03,391.04,1770.0,390.4268,390.4966,389.978,389.988,1770.0
2018-09-13 12:05:00,391.05,391.05,390.91,390.91,500.0,389.998,389.998,389.8583,389.8583,500.0
2018-09-13 12:10:00,390.94,391.03,390.66,390.93,800.0,389.8883,389.978,389.609,389.8783,800.0
2018-09-13 12:15:00,390.76,390.76,389.97,390.11,3661.0,389.7088,389.7088,388.9209,389.0605,3661.0
2018-09-13 12:20:00,390.01,390.2,389.7,390.06,2376.0,388.9608,389.1503,388.6516,389.0106,2376.0
2018-09-13 12:25:00,389.88,389.97,389.59,389.97,749.0,388.8311,388.9209,388.5419,388.9209,749.0
2018-09-13 12:30:00,389.76,389.87,389.6,389.61,400.0,388.7114,388.8211,388.5519,388.5618,400.0
2018-09-13 12:35:00,389.83,389.83,389.61,389.61,600.0,388.7813,388.7813,388.5618,388.5618,600.0
2018-09-13 12:40:00,389.79,389.79,389.25,389.49,2800.0,388.7414,388.7414,388.2028,388.4422,2800.0
2018-09-13 12:45:00,389.49,389.49,389.41,389.44,400.0,388.4422,388.4422,388.3624,388.3923,400.0
2018-09-13 12:50:00,389.44,389.44,389.44,389.44,0.0,388.3923,388.3923,388.3923,388.3923,0.0
2018-09-13 12:55:00,389.44,389.51,389.27,389.35,3500.0,388.3923,388.4621,388.2228,388.3025,3500.0
2018-09-13 13:00:00,389.51,390.01,389.51,389.84,1317.0,388.4621,388.9608,388.4621,388.7912,1317.0
2018-09-13 13:05:00,390.01,390.14,389.97,389.98,700.0,388.9608,389.0904,388.9209,388.9308,700.0
2018-09-13 13:10:00,390.25,390.6,390.25,390.55,2500.0,389.2001,389.5492,389.2001,389.4993,2500.0
2018-09-13 13:15:00,390.71,390.71,390.71,390.71,100.0,389.6589,389.6589,389.6589,389.6589,100.0
2018-09-13 13:20:00,390.65,390.75,390.59,390.59,520.0,389.599,389.6988,389.5392,389.5392,520.0
2018-09-13 13:25:00,390.88,391.08,390.88,391.08,1550.0,389.8284,390.0279,389.8284,390.0279,1550.0
2018-09-13 13:30:00,391.37,391.47,391.18,391.46,2251.0,390.3171,390.4168,390.1276,390.4069,2251.0
2018-09-13 13:35:00,391.43,391.84,391.42,391.73,1917.0,390.3769,390.7858,390.367,390.6761,1917.0
2018-09-13 13:40:00,391.68,391.92,391.67,391.72,400.0,390.6263,390.8656,390.6163,390.6662,400.0
2018-09-13 13:45:00,391.92,392.27,391.88,392.04,2624.0,390.8656,391.2147,390.8257,390.9853,2624.0
2018-09-13 13:50:00,392.29,392.63,392.29,392.32,2400.0,391.2346,391.5737,391.2346,391.2646,2400.0
2018-09-13 13:55:00,392.27,392.54,392.12,392.12,2250.0,391.2147,391.484,391.0651,391.0651,2250.0
2018-09-13 14:00:00,391.75,391.76,391.16,391.37,3550.0,390.6961,390.7061,390.1077,390.3171,3550.0
2018-09-13 14:05:00,391.32,391.77,391.32,391.47,1277.0,390.2672,390.716,390.2672,390.4168,1277.0
2018-09-13 14:10:00,391.43,391.73,391.37,391.73,1172.0,390.3769,390.6761,390.3171,390.6761,1172.0
2018-09-13 14:15:00,391.76,392.75,391.76,392.46,6377.0,390.7061,391.6934,390.7061,391.4042,6377.0
2018-09-13 14:20:00,392.35,395.0,392.25,395.0,12126.0,391.2945,393.9373,391.1947,393.9373,12126.0
2018-09-13 14:25:00,394.98,395.99,394.35,395.75,6440.0,393.9174,394.9247,393.2891,394.6853,6440.0
2018-09-13 14:30:00,395.56,395.94,395.56,395.93,2724.0,394.4958,394.8748,394.4958,394.8648,2724.0
2018-09-13 14:35:00,395.88,396.98,395.88,396.75,5318.0,394.815,395.912,394.815,395.6826,5318.0
2018-09-13 14:40:00,396.63,396.79,396.45,396.53,2500.0,395.563,395.7225,395.3834,395.4632,2500.0
2018-09-13 14:45:00,396.57,397.19,396.39,397.07,5409.0,395.5031,396.1215,395.3236,396.0018,5409.0
2018-09-13 14:50:00,396.98,397.09,396.54,396.67,4025.0,395.912,396.0217,395.4732,395.6029,4025.0
2018-09-13 14:55:00,396.55,396.98,396.54,396.88,6621.0,395.4832,395.912,395.4732,395.8123,6621.0
2018-09-13 15:00:00,396.84,398.57,396.66,398.11,11425.0,395.7724,397.4977,395.5929,397.039,11425.0
2018-09-13 15:05:00,398.11,398.11,397.4,397.59,4700.0,397.039,397.039,396.3309,396.5204,4700.0
2018-09-13 15:10:00,397.59,397.89,397.54,397.74,1400.0,396.5204,396.8196,396.4705,396.67,1400.0
2018-09-13 15:15:00,397.89,397.89,397.11,397.36,4234.0,396.8196,396.8196,396.0417,396.291,4234.0
2018-09-13 15:20:00,397.36,397.69,397.24,397.38,3150.0,396.291,396.6201,396.1713,396.3109,3150.0
2018-09-13 15:25:00,397.34,397.84,397.24,397.34,7300.0,396.271,396.7697,396.1713,396.271,7300.0
2018-09-13 15:30:00,397.39,397.39,397.06,397.37,1500.0,396.3209,396.3209,395.9918,396.301,1500.0
2018-09-13 15:35:00,397.2,397.56,397.01,397.05,7399.0,396.1314,396.4905,395.9419,395.9818,7399.0
2018-09-13 15:40:00,397.0,397.0,396.1,396.81,8181.0,395.932,395.932,395.0344,395.7425,8181.0
2018-09-13 15:45:00,396.82,397.65,396.71,397.32,6801.0,395.7524,396.5802,395.6427,396.2511,6801.0
2018-09-13 15:50:00,397.41,397.46,396.56,397.29,7755.0,396.3409,396.3907,395.4931,396.2212,7755.0
2018-09-13 15:55:00,397.38,397.89,397.28,397.77,16625.0,396.3109,396.8196,396.2112,396.6999,16625.0
2018-09-14 09:30:00,397.78,400.0,397.78,398.45,9780.0,396.7099,398.9239,396.7099,397.3781,9780.0
2018-09-14 09:35:00,398.59,399.2,398.56,398.89,1200.0,397.5177,398.126,397.4878,397.8169,1200.0
2018-09-14 09:40:00,399.0,399.33,398.05,398.05,1775.0,397.9266,398.2557,396.9791,396.9791,1775.0
2018-09-14 09:45:00,398.32,398.81,398.0,398.1,1750.0,397.2484,397.7371,396.9293,397.029,1750.0
2018-09-14 09:50:00,397.7,398.06,397.37,397.37,2200.0,396.6301,396.9891,396.301,396.301,2200.0
2018-09-14 09:55:00,397.4,398.11,397.17,398.11,3950.0,396.3309,397.039,396.1015,397.039,3950.0
2018-09-14 10:00:00,397.74,398.61,397.73,398.09,3270.0,396.67,397.5376,396.66,397.019,3270.0
2018-09-14 10:05:00,397.72,398.65,397.69,397.73,5350.0,396.65,397.5775,396.6201,396.66,5350.0
2018-09-14 10:10:00,397.8,398.32,397.71,398.14,4171.0,396.7298,397.2484,396.6401,397.0689,4171.0
2018-09-14 10:15:00,398.2,398.54,397.24,397.24,6683.0,397.1287,397.4678,396.1713,396.1713,6683.0
2018-09-14 10:20:00,397.17,397.36,396.37,396.81,3322.0,396.1015,396.291,395.3037,395.7425,3322.0
2018-09-14 10:25:00,397.09,397.28,396.72,396.73,1445.0,396.0217,396.2112,395.6527,395.6627,1445.0
2018-09-14 10:30:00,396.94,397.95,396.94,397.22,2698.0,395.8721,396.8794,395.8721,396.1514,2698.0
2018-09-14 10:35:00,397.35,397.75,396.9,397.19,9424.0,396.281,396.6799,395.8322,396.1215,9424.0
2018-09-14 10:40:00,396.87,396.87,396.01,396.01,2569.0,395.8023,395.8023,394.9446,394.9446,2569.0
2018-09-14 10:45:00,396.03,396.27,396.03,396.27,700.0,394.9646,395.2039,394.9646,395.2039,700.0
2018-09-14 10:50:00,396.45,396.46,396.16,396.21,1750.0,395.3834,395.3934,395.0942,395.1441,1750.0
2018-09-14 10:55:00,396.33,397.03,396.21,396.23,2222.0,395.2638,395.9619,395.1441,395.164,2222.0
2018-09-14 11:00:00,396.15,396.28,395.52,396.28,2644.0,395.0843,395.2139,394.4559,395.2139,2644.0
2018-09-14 11:05:00,396.05,396.47,396.0,396.15,1900.0,394.9845,395.4034,394.9347,395.0843,1900.0
2018-09-14 11:10:00,396.39,396.39,395.56,395.56,1863.0,395.3236,395.3236,394.4958,394.4958,1863.0
2018-09-14 11:15:00,395.78,395.88,395.24,395.59,2910.0,394.7152,394.815,394.1767,394.5258,2910.0
2018-09-14 11:20:00,395.5,395.64,395.2,395.31,6728.0,394.436,394.5756,394.1368,394.2465,6728.0
2018-09-14 11:25:00,395.33,395.33,394.29,394.5,1604.0,394.2665,394.2665,393.2293,393.4387,1604.0
2018-09-14 11:30:00,394.79,395.2,394.69,394.69,1000.0,393.7279,394.1368,393.6282,393.6282,1000.0
2018-09-14 11:35:00,394.7,394.7,394.18,394.19,4035.0,393.6382,393.6382,393.1196,393.1295,4035.0
2018-09-14 11:40:00,394.25,394.28,393.85,394.17,6391.0,393.1894,393.2193,392.7904,393.1096,6391.0
2018-09-14 11:45:00,393.99,394.42,393.99,394.42,200.0,392.9301,393.3589,392.9301,393.3589,200.0
2018-09-14 11:50:00,394.05,394.89,394.05,394.8,2257.0,392.9899,393.8276,392.9899,393.7379,2257.0
2018-09-14 11:55:00,394.79,394.89,394.22,394.3,2010.0,393.7279,393.8276,393.1594,393.2392,2010.0
2018-09-14 12:00:00,394.38,394.38,392.59,392.65,3671.0,393.319,393.319,391.5338,391.5937,3671.0
2018-09-14 12:05:00,392.27,392.37,392.04,392.24,850.0,391.2147,391.3144,390.9853,391.1848,850.0
2018-09-14 12:10:00,391.78,391.97,391.34,391.69,2874.0,390.726,390.9155,390.2872,390.6362,2874.0
2018-09-14 12:15:00,391.45,391.65,391.0,391.06,2412.0,390.3969,390.5964,389.9481,390.0079,2412.0
2018-09-14 12:20:00,391.08,391.22,390.74,390.74,3145.0,390.0279,390.1675,389.6888,389.6888,3145.0
2018-09-14 12:25:00,390.83,391.02,390.7,390.84,2718.0,389.7786,389.9681,389.6489,389.7885,2718.0
2018-09-14 12:30:00,390.79,390.79,390.25,390.29,1100.0,389.7387,389.7387,389.2001,389.24,1100.0
2018-09-14 12:35:00,390.13,390.13,389.58,389.79,6941.0,389.0804,389.0804,388.5319,388.7414,6941.0
2018-09-14 12:40:00,389.8,390.24,389.7,390.24,1700.0,388.7513,389.1902,388.6516,389.1902,1700.0
2018-09-14 12:45:00,390.18,390.28,390.12,390.12,2300.0,389.1303,389.23,389.0705,389.0705,2300.0
2018-09-14 12:50:00,390.0,390.36,389.82,390.22,3600.0,388.9508,389.3098,388.7713,389.1702,3600.0
2018-09-14 12:55:00,390.37,390.43,389.67,390.26,9328.0,389.3198,389.3796,388.6217,389.2101,9328.0
2018-09-14 13:00:00,390.16,390.29,389.93,390.09,4800.0,389.1104,389.24,388.881,389.0406,4800.0
2018-09-14 13:05:00,389.96,389.99,389.62,389.86,3740.0,388.9109,388.9408,388.5718,388.8112,3740.0
2018-09-14 13:10:00,389.58,389.72,389.52,389.72,800.0,388.5319,388.6715,388.4721,388.6715,800.0
2018-09-14 13:15:00,389.78,389.98,389.72,389.72,1131.0,388.7314,388.9308,388.6715,388.6715,1131.0
2018-09-14 13:20:00,389.98,390.05,389.86,389.96,2470.0,388.9308,389.0007,388.8112,388.9109,2470.0
2018-09-14 13:25:00,389.82,389.93,389.82,389.93,400.0,388.7713,388.881,388.7713,388.881,400.0
2018-09-14 13:30:00,389.78,390.16,389.77,390.02,5003.0,388.7314,389.1104,388.7214,388.9707,5003.0
2018-09-14 13:35:00,389.88,389.97,389.8,389.97,1200.0,388.8311,388.9209,388.7513,388.9209,1200.0
2018-09-14 13:40:00,389.97,389.99,389.43,389.5,2923.0,388.9209,388.9408,388.3823,388.4521,2923.0
2018-09-14 13:45:00,389.47,389.55,389.35,389.42,890.0,388.4222,388.502,388.3025,388.3724,890.0
2018-09-14 13:50:00,389.57,389.7,389.3,389.56,1315.0,388.522,388.6516,388.2527,388.512,1315.0
2018-09-14 13:55:00,389.7,389.86,389.62,389.75,1757.0,388.6516,388.8112,388.5718,388.7015,1757.0
2018-09-14 14:00:00,389.7,389.78,389.65,389.78,518.0,388.6516,388.7314,388.6017,388.7314,518.0
2018-09-14 14:05:00,389.65,389.7,389.63,389.7,500.0,388.6017,388.6516,388.5818,388.6516,500.0
2018-09-14 14:10:00,389.94,390.16,389.87,389.97,2977.0,388.891,389.1104,388.8211,388.9209,2977.0
2018-09-14 14:15:00,389.97,390.07,389.65,389.66,3198.0,388.9209,389.0206,388.6017,388.6117,3198.0
2018-09-14 14:20:00,389.5,389.5,389.5,389.5,100.0,388.4521,388.4521,388.4521,388.4521,100.0
2018-09-14 14:25:00,389.56,389.61,389.42,389.61,1702.0,388.512,388.5618,388.3724,388.5618,1702.0
2018-09-14 14:30:00,389.62,389.62,389.42,389.47,3000.0,388.5718,388.5718,388.3724,388.4222,3000.0
2018-09-14 14:35:00,389.38,389.54,389.37,389.52,313.0,388.3325,388.492,388.3225,388.4721,313.0
2018-09-14 14:40:00,389.27,389.32,388.73,388.98,7821.0,388.2228,388.2726,387.6842,387.9335,7821.0
2018-09-14 14:45:00,388.86,388.86,388.68,388.83,400.0,387.8139,387.8139,387.6343,387.7839,400.0
2018-09-14 14:50:00,388.68,388.68,388.68,388.68,300.0,387.6343,387.6343,387.6343,387.6343,300.0
2018-09-14 14:55:00,388.74,388.74,388.56,388.56,550.0,387.6942,387.6942,387.5147,387.5147,550.0
2018-09-14 15:00:00,388.6,388.6,388.11,388.34,8340.0,387.5546,387.5546,387.0659,387.2953,8340.0
2018-09-14 15:05:00,388.45,388.76,388.45,388.76,1400.0,387.405,387.7141,387.405,387.7141,1400.0
2018-09-14 15:10:00,389.01,389.37,388.83,389.17,1400.0,387.9635,388.3225,387.7839,388.123,1400.0
2018-09-14 15:15:00,389.21,389.51,389.21,389.5,700.0,388.1629,388.4621,388.1629,388.4521,700.0
2018-09-14 15:20:00,389.53,389.57,389.42,389.42,4700.0,388.4821,388.522,388.3724,388.3724,4700.0
2018-09-14 15:25:00,389.28,390.44,389.27,390.42,4381.0,388.2327,389.3896,388.2228,389.3697,4381.0
2018-09-14 15:30:00,390.38,391.04,390.36,391.03,4274.0,389.3298,389.988,389.3098,389.978,4274.0
2018-09-14 15:35:00,390.97,391.01,390.62,390.72,4788.0,389.9182,389.9581,389.5691,389.6689,4788.0
2018-09-14 15:40:00,390.69,390.69,390.33,390.54,3844.0,389.6389,389.6389,389.2799,389.4893,3844.0
2018-09-14 15:45:00,390.48,390.96,390.48,390.92,7923.0,389.4295,389.9082,389.4295,389.8683,7923.0
2018-09-14 15:50:00,391.18,391.8,391.18,391.6,8194.0,390.1276,390.746,390.1276,390.5465,8194.0
2018-09-14 15:55:00,391.58,392.44,391.55,392.17,31282.0,390.5265,391.3842,390.4966,391.115,31282.0
2018-09-17 09:30:00,392.76,394.05,391.65,391.65,4129.0,391.7034,392.9899,390.5964,390.5964,4129.0
2018-09-17 09:35:00,391.37,391.37,387.01,388.84,4193.0,390.3171,390.3171,385.9688,387.7939,4193.0
2018-09-17 09:40:00,389.67,389.71,387.67,389.63,7450.0,388.6217,388.6616,386.6271,388.5818,7450.0
2018-09-17 09:45:00,389.16,389.65,388.15,389.23,8650.0,388.1131,388.6017,387.1058,388.1829,8650.0
2018-09-17 09:50:00,388.88,391.14,388.88,391.13,4700.0,387.8338,390.0877,387.8338,390.0778,4700.0
2018-09-17 09:55:00,391.13,392.03,391.02,391.79,3700.0,390.0778,390.9753,389.9681,390.736,3700.0
2018-09-17 10:00:00,392.18,393.18,391.84,393.12,3812.0,391.1249,392.1222,390.7858,392.0624,3812.0
2018-09-17 10:05:00,393.0,393.7,392.66,393.0,6049.0,391.9427,392.6408,391.6036,391.9427,6049.0
2018-09-17 10:10:00,392.88,393.49,392.88,393.49,4289.0,391.823,392.4314,391.823,392.4314,4289.0
2018-09-17 10:15:00,393.0,393.42,393.0,393.15,900.0,391.9427,392.3616,391.9427,392.0923,900.0
2018-09-17 10:20:00,393.28,394.53,393.28,394.1,6210.0,392.222,393.4686,392.222,393.0398,6210.0
2018-09-17 10:25:00,393.9,393.9,391.07,391.46,6550.0,392.8403,392.8403,390.0179,390.4069,6550.0
2018-09-17 10:30:00,390.79,391.4,390.05,390.38,2300.0,389.7387,390.347,389.0007,389.3298,2300.0
2018-09-17 10:35:00,390.09,390.09,389.18,389.6,1100.0,389.0406,389.0406,388.133,388.5519,1100.0
2018-09-17 10:40:00,389.43,391.17,389.21,391.0,20763.0,388.3823,390.1176,388.1629,389.9481,20763.0
2018-09-17 10:45:00,390.84,391.26,390.62,391.21,6041.0,389.7885,390.2074,389.5691,390.1575,6041.0
2018-09-17 10:50:00,391.41,391.55,391.19,391.39,2300.0,390.357,390.4966,390.1376,390.3371,2300.0
2018-09-17 10:55:00,391.54,392.15,391.54,392.05,2570.0,390.4867,391.095,390.4867,390.9953,2570.0
2018-09-17 11:00:00,391.78,392.52,391.78,392.12,700.0,390.726,391.464,390.726,391.0651,700.0
2018-09-17 11:05:00,392.25,392.25,391.87,392.1,1100.0,391.1947,391.1947,390.8158,391.0451,1100.0
2018-09-17 11:10:00,392.31,392.67,391.79,391.79,3019.0,391.2546,391.6136,390.736,390.736,3019.0
2018-09-17 11:15:00,391.75,392.08,391.74,392.01,400.0,390.6961,391.0252,390.6861,390.9554,400.0
2018-09-17 11:20:00,391.86,392.18,391.66,391.66,1900.0,390.8058,391.1249,390.6063,390.6063,1900.0
2018-09-17 11:25:00,391.48,391.58,391.01,391.06,900.0,390.4268,390.5265,389.9581,390.0079,900.0
2018-09-17 11:30:00,391.16,391.48,390.32,390.34,5007.0,390.1077,390.4268,389.2699,389.2899,5007.0
2018-09-17 11:35:00,390.33,390.39,390.06,390.06,1900.0,389.2799,389.3397,389.0106,389.0106,1900.0
2018-09-17 11:40:00,390.21,390.32,388.77,388.77,7379.0,389.1602,389.2699,387.7241,387.7241,7379.0
2018-09-17 11:45:00,388.96,389.45,388.0,388.77,11943.0,387.9136,388.4023,386.9562,387.7241,11943.0
2018-09-17 11:50:00,389.22,390.2,389.22,390.2,626.0,388.1729,389.1503,388.1729,389.1503,626.0
2018-09-17 11:55:00,390.5,390.5,389.73,389.73,1200.0,389.4495,389.4495,388.6815,388.6815,1200.0
2018-09-17 12:00:00,389.92,390.25,389.65,390.05,1692.0,388.871,389.2001,388.6017,389.0007,1692.0
2018-09-17 12:05:00,389.92,390.26,389.92,390.26,400.0,388.871,389.2101,388.871,389.2101,400.0
2018-09-17 12:10:00,390.26,390.27,390.25,390.25,520.0,389.2101,389.2201,389.2001,389.2001,520.0
2018-09-17 12:15:00,390.38,390.64,390.26,390.5,1800.0,389.3298,389.5891,389.2101,389.4495,1800.0
2018-09-17 12:20:00,390.43,390.64,389.8,390.64,2365.0,389.3796,389.5891,388.7513,389.5891,2365.0
2018-09-17 12:25:00,390.6,390.6,389.97,389.98,534.0,389.5492,389.5492,388.9209,388.9308,534.0
2018-09-17 12:30:00,389.94,389.99,389.5,389.62,1419.0,388.891,388.9408,388.4521,388.5718,1419.0
2018-09-17 12:35:00,389.54,390.15,389.54,389.76,1700.0,388.492,389.1004,388.492,388.7114,1700.0
2018-09-17 12:40:00,389.61,389.61,389.6,389.6,300.0,388.5618,388.5618,388.5519,388.5519,300.0
2018-09-17 12:45:00,389.4,389.4,389.4,389.4,200.0,388.3524,388.3524,388.3524,388.3524,200.0
2018-09-17 12:50:00,389.44,389.44,388.53,388.53,2260.0,388.3923,388.3923,387.4848,387.4848,2260.0
2018-09-17 12:55:00,388.64,389.46,388.25,389.46,1832.0,387.5945,388.4122,387.2055,388.4122,1832.0
2018-09-17 13:00:00,389.29,389.29,389.29,389.29,100.0,388.2427,388.2427,388.2427,388.2427,100.0
2018-09-17 13:05:00,389.18,389.45,389.12,389.31,900.0,388.133,388.4023,388.0732,388.2627,900.0
2018-09-17 13:10:00,389.26,389.26,388.99,389.11,893.0,388.2128,388.2128,387.9435,388.0632,893.0
2018-09-17 13:15:00,389.05,389.38,388.83,389.05,2779.0,388.0034,388.3325,387.7839,388.0034,2779.0
2018-09-17 13:20:00,389.12,389.12,388.8,388.8,300.0,388.0732,388.0732,387.754,387.754,300.0
2018-09-17 13:25:00,388.74,388.74,388.3,388.44,1310.0,387.6942,387.6942,387.2554,387.395,1310.0
2018-09-17 13:30:00,388.41,388.41,387.89,388.16,5449.0,387.3651,387.3651,386.8465,387.1157,5449.0
2018-09-17 13:35:00,388.0,388.25,387.99,388.08,1244.0,386.9562,387.2055,386.9462,387.036,1244.0
2018-09-17 13:40:00,388.14,388.25,387.74,387.82,1950.0,387.0958,387.2055,386.6969,386.7767,1950.0
2018-09-17 13:45:00,387.88,388.35,387.87,388.35,1800.0,386.8365,387.3052,386.8265,387.3052,1800.0
2018-09-17 13:50:00,388.21,388.42,388.03,388.39,2353.0,387.1656,387.375,386.9861,387.3451,2353.0
2018-09-17 13:55:00,388.42,388.61,388.29,388.33,1606.0,387.375,387.5645,387.2454,387.2853,1606.0
2018-09-17 14:00:00,388.31,388.32,387.65,388.1,6052.0,387.2653,387.2753,386.6071,387.0559,6052.0
2018-09-17 14:05:00,387.98,388.01,387.97,387.97,350.0,386.9362,386.9661,386.9263,386.9263,350.0
2018-09-17 14:10:00,387.93,388.47,387.93,388.47,1600.0,386.8864,387.4249,386.8864,387.4249,1600.0
2018-09-17 14:15:00,388.46,388.51,388.17,388.33,2500.0,387.4149,387.4648,387.1257,387.2853,2500.0
2018-09-17 14:20:00,388.33,388.33,387.9,387.9,840.0,387.2853,387.2853,386.8564,386.8564,840.0
2018-09-17 14:25:00,388.21,388.29,387.99,387.99,800.0,387.1656,387.2454,386.9462,386.9462,800.0
2018-09-17 14:30:00,388.21,388.25,388.1,388.21,916.0,387.1656,387.2055,387.0559,387.1656,916.0
2018-09-17 14:35:00,387.91,387.94,387.19,387.22,3000.0,386.8664,386.8963,386.1484,386.1783,3000.0
2018-09-17 14:40:00,387.26,387.27,386.82,386.82,1800.0,386.2182,386.2281,385.7794,385.7794,1800.0
2018-09-17 14:45:00,386.92,387.01,386.77,387.01,800.0,385.8791,385.9688,385.7295,385.9688,800.0
2018-09-17 14:50:00,386.77,387.06,386.63,387.02,1600.0,385.7295,386.0187,385.5899,385.9788,1600.0
2018-09-17 14:55:00,386.83,387.01,386.05,386.51,6500.0,385.7893,385.9688,385.0114,385.4702,6500.0
2018-09-17 15:00:00,386.89,386.99,386.5,386.94,3408.0,385.8492,385.9489,385.4602,385.899,3408.0
2018-09-17 15:05:00,386.87,386.91,386.56,386.91,2900.0,385.8292,385.8691,385.5201,385.8691,2900.0
2018-09-17 15:10:00,386.97,386.97,386.63,386.86,2800.0,385.9289,385.9289,385.5899,385.8192,2800.0
2018-09-17 15:15:00,386.93,387.3,386.86,386.98,2517.0,385.8891,386.2581,385.8192,385.9389,2517.0
2018-09-17 15:20:00,386.8,387.09,386.7,387.09,1500.0,385.7594,386.0486,385.6597,386.0486,1500.0
2018-09-17 15:25:00,387.05,387.62,387.04,387.49,2800.0,386.0087,386.5772,385.9988,386.4475,2800.0
2018-09-17 15:30:00,387.27,387.49,387.05,387.05,2643.0,386.2281,386.4475,386.0087,386.0087,2643.0
2018-09-17 15:35:00,387.0,387.16,386.6,386.76,6433.0,385.9589,386.1184,385.5599,385.7195,6433.0
2018-09-17 15:40:00,386.61,386.85,386.48,386.57,13238.0,385.5699,385.8093,385.4403,385.53,13238.0
2018-09-17 15:45:00,386.71,387.1,386.65,387.01,8083.0,385.6696,386.0586,385.6098,385.9688,8083.0
2018-09-17 15:50:00,386.89,386.89,386.08,386.17,12374.0,385.8492,385.8492,385.0413,385.1311,12374.0
2018-09-17 15:55:00,386.21,386.67,386.13,386.49,22582.0,385.171,385.6298,385.0912,385.4502,22582.0
2018-09-18 09:30:00,382.73,383.57,375.21,380.38,34382.0,381.7004,382.5381,374.2006,379.3567,34382.0
2018-09-18 09:35:00,380.39,382.23,378.02,380.33,8140.0,379.3666,381.2017,377.003,379.3068,8140.0
2018-09-18 09:40:00,381.92,382.68,380.98,382.1,5279.0,380.8925,381.6505,379.9551,381.072,5279.0
2018-09-18 09:45:00,382.3,384.28,381.06,383.99,7713.0,381.2715,383.2462,380.0348,382.957,7713.0
2018-09-18 09:50:00,383.59,383.61,380.37,381.39,3293.0,382.558,382.578,379.3467,380.364,3293.0
2018-09-18 09:55:00,381.22,381.63,380.45,380.63,7706.0,380.1944,380.6033,379.4265,379.606,7706.0
2018-09-18 10:00:00,380.63,381.58,380.63,381.58,2605.0,379.606,380.5534,379.606,380.5534,2605.0
2018-09-18 10:05:00,381.16,381.33,380.19,380.57,11080.0,380.1346,380.3041,379.1672,379.5462,11080.0
2018-09-18 10:10:00,380.28,380.85,380.25,380.85,3762.0,379.2569,379.8254,379.227,379.8254,3762.0
2018-09-18 10:15:00,381.04,381.51,381.03,381.33,1100.0,380.0149,380.4836,380.0049,380.3041,1100.0
2018-09-18 10:20:00,381.33,381.84,380.89,381.33,4819.0,380.3041,380.8127,379.8653,380.3041,4819.0
2018-09-18 10:25:00,381.41,382.52,381.4,382.35,3500.0,380.3839,381.4909,380.3739,381.3214,3500.0
2018-09-18 10:30:00,382.52,383.34,382.35,382.95,3275.0,381.4909,382.3087,381.3214,381.9198,3275.0
2018-09-18 10:35:00,382.98,383.12,381.59,381.99,12596.0,381.9497,382.0893,380.5634,380.9623,12596.0
2018-09-18 10:40:00,381.89,383.13,381.46,383.13,6916.0,380.8626,382.0993,380.4338,382.0993,6916.0
2018-09-18 10:45:00,383.35,383.77,383.08,383.43,5305.0,382.3187,382.7376,382.0494,382.3985,5305.0
2018-09-18 10:50:00,383.78,383.78,383.05,383.31,2400.0,382.7475,382.7475,382.0195,382.2788,2400.0
2018-09-18 10:55:00,383.45,384.77,383.35,384.77,2890.0,382.4184,383.7349,382.3187,383.7349,2890.0
2018-09-18 11:00:00,384.49,385.09,384.36,385.09,4762.0,383.4556,384.054,383.326,384.054,4762.0
2018-09-18 11:05:00,385.56,386.32,385.56,385.74,1900.0,384.5227,385.2807,384.5227,384.7023,1900.0
2018-09-18 11:10:00,385.5,386.42,385.5,386.42,800.0,384.4629,385.3804,384.4629,385.3804,800.0
2018-09-18 11:15:00,386.96,386.96,386.74,386.88,700.0,385.919,385.919,385.6996,385.8392,700.0
2018-09-18 11:20:00,386.45,387.01,385.74,387.01,3368.0,385.4103,385.9688,384.7023,385.9688,3368.0
2018-09-18 11:25:00,387.01,387.98,387.01,387.66,1300.0,385.9688,386.9362,385.9688,386.6171,1300.0
2018-09-18 11:30:00,387.66,387.8,387.44,387.63,1773.0,386.6171,386.7567,386.3977,386.5872,1773.0
2018-09-18 11:35:00,387.49,388.69,387.49,388.69,1200.0,386.4475,387.6443,386.4475,387.6443,1200.0
2018-09-18 11:40:00,388.55,388.98,388.19,388.97,2300.0,387.5047,387.9335,387.1457,387.9236,2300.0
2018-09-18 11:45:00,388.9,389.68,388.5,389.56,4222.0,387.8538,388.6317,387.4548,388.512,4222.0
2018-09-18 11:50:00,389.58,390.32,388.88,389.54,9142.0,388.5319,389.2699,387.8338,388.492,9142.0
2018-09-18 11:55:00,389.33,389.62,388.76,388.76,10884.0,388.2826,388.5718,387.7141,387.7141,10884.0
2018-09-18 12:00:00,388.83,388.88,388.21,388.74,3775.0,387.7839,387.8338,387.1656,387.6942,3775.0
2018-09-18 12:05:00,388.8,388.87,388.72,388.72,751.0,387.754,387.8238,387.6742,387.6742,751.0
2018-09-18 12:10:00,388.3,388.47,388.3,388.47,309.0,387.2554,387.4249,387.2554,387.4249,309.0
2018-09-18 12:15:00,388.58,388.63,388.2,388.43,1500.0,387.5346,387.5845,387.1556,387.385,1500.0
2018-09-18 12:20:00,388.5,388.55,387.6,387.85,2000.0,387.4548,387.5047,386.5573,386.8066,2000.0
2018-09-18 12:25:00,387.79,387.8,387.77,387.78,700.0,386.7467,386.7567,386.7268,386.7368,700.0
2018-09-18 12:30:00,387.97,388.02,387.61,387.65,846.0,386.9263,386.9761,386.5672,386.6071,846.0
2018-09-18 12:35:00,387.44,387.68,387.07,387.07,1600.0,386.3977,386.637,386.0287,386.0287,1600.0
2018-09-18 12:40:00,387.38,387.39,387.17,387.24,900.0,386.3378,386.3478,386.1284,386.1982,900.0
2018-09-18 12:45:00,387.5,388.0,387.49,387.85,3776.0,386.4575,386.9562,386.4475,386.8066,3776.0
2018-09-18 12:50:00,387.8,387.8,387.58,387.59,200.0,386.7567,386.7567,386.5373,386.5473,200.0
2018-09-18 12:55:00,387.47,388.25,387.47,388.25,1200.0,386.4276,387.2055,386.4276,387.2055,1200.0
2018-09-18 13:00:00,388.03,388.42,387.89,388.16,1700.0,386.9861,387.375,386.8465,387.1157,1700.0
2018-09-18 13:05:00,388.22,388.35,387.75,388.35,2866.0,387.1756,387.3052,386.7068,387.3052,2866.0
2018-09-18 13:10:00,388.35,388.35,388.35,388.35,0.0,387.3052,387.3052,387.3052,387.3052,0.0
2018-09-18 13:15:00,388.32,388.44,387.8,388.13,2787.0,387.2753,387.395,386.7567,387.0858,2787.0
2018-09-18 13:20:00,387.91,387.91,387.63,387.72,1153.0,386.8664,386.8664,386.5872,386.6769,1153.0
2018-09-18 13:25:00,387.76,387.76,387.55,387.6,1062.0,386.7168,386.7168,386.5074,386.5573,1062.0
2018-09-18 13:30:00,387.52,387.52,387.28,387.29,2600.0,386.4775,386.4775,386.2381,386.2481,2600.0
2018-09-18 13:35:00,387.28,387.43,386.85,386.86,1880.0,386.2381,386.3877,385.8093,385.8192,1880.0
2018-09-18 13:40:00,387.0,387.25,386.64,387.04,1700.0,385.9589,386.2082,385.5998,385.9988,1700.0
2018-09-18 13:45:00,387.05,387.05,386.79,386.79,687.0,386.0087,386.0087,385.7494,385.7494,687.0
2018-09-18 13:50:00,386.95,387.07,386.74,386.86,2492.0,385.909,386.0287,385.6996,385.8192,2492.0
2018-09-18 13:55:00,386.97,387.15,386.48,387.0,8111.0,385.9289,386.1085,385.4403,385.9589,8111.0
2018-09-18 14:00:00,386.96,387.16,386.4,386.74,6577.0,385.919,386.1184,385.3605,385.6996,6577.0
2018-09-18 14:05:00,386.87,387.36,386.76,387.28,9179.0,385.8292,386.3179,385.7195,386.2381,9179.0
2018-09-18 14:10:00,387.29,387.82,387.19,387.81,3426.0,386.2481,386.7767,386.1484,386.7667,3426.0
2018-09-18 14:15:00,387.87,387.87,387.54,387.72,2556.0,386.8265,386.8265,386.4974,386.6769,2556.0
2018-09-18 14:20:00,387.77,388.07,387.67,388.06,3571.0,386.7268,387.026,386.6271,387.016,3571.0
2018-09-18 14:25:00,388.35,388.62,388.14,388.62,7457.0,387.3052,387.5745,387.0958,387.5745,7457.0
2018-09-18 14:30:00,388.49,389.28,388.48,389.28,6332.0,387.4449,388.2327,387.4349,388.2327,6332.0
2018-09-18 14:35:00,389.38,390.48,389.38,390.4,9730.0,388.3325,389.4295,388.3325,389.3497,9730.0
2018-09-18 14:40:00,390.19,391.03,389.93,391.03,6661.0,389.1403,389.978,388.881,389.978,6661.0
2018-09-18 14:45:00,390.99,391.71,390.57,391.11,9606.0,389.9381,390.6562,389.5193,390.0578,9606.0
2018-09-18 14:50:00,390.91,391.76,390.82,391.73,9152.0,389.8583,390.7061,389.7686,390.6761,9152.0
2018-09-18 14:55:00,391.58,392.07,391.48,392.07,11898.0,390.5265,391.0152,390.4268,391.0152,11898.0
2018-09-18 15:00:00,392.04,392.47,390.45,390.45,18440.0,390.9853,391.4142,389.3996,389.3996,18440.0
2018-09-18 15:05:00,391.11,391.11,389.78,389.84,11258.0,390.0578,390.0578,388.7314,388.7912,11258.0
2018-09-18 15:10:00,389.91,389.94,389.51,389.92,7388.0,388.861,388.891,388.4621,388.871,7388.0
2018-09-18 15:15:00,389.84,390.0,389.35,389.47,2970.0,388.7912,388.9508,388.3025,388.4222,2970.0
2018-09-18 15:20:00,389.57,390.18,389.57,389.87,5123.0,388.522,389.1303,388.522,388.8211,5123.0
2018-09-18 15:25:00,389.74,390.27,389.71,389.95,1400.0,388.6915,389.2201,388.6616,388.9009,1400.0
2018-09-18 15:30:00,390.26,390.26,389.82,389.93,2575.0,389.2101,389.2101,388.7713,388.881,2575.0
2018-09-18 15:35:00,389.85,390.0,389.66,389.84,2000.0,388.8012,388.9508,388.6117,388.7912,2000.0
2018-09-18 15:40:00,389.72,390.22,389.71,390.15,3000.0,388.6715,389.1702,388.6616,389.1004,3000.0
2018-09-18 15:45:00,390.02,390.02,389.45,389.57,5041.0,388.9707,388.9707,388.4023,388.522,5041.0
2018-09-18 15:50:00,389.32,389.61,389.09,389.26,5134.0,388.2726,388.5618,388.0432,388.2128,5134.0
2018-09-18 15:55:00,389.3,389.43,387.86,388.21,59760.0,388.2527,388.3823,386.8166,387.1656,59760.0
2018-09-19 09:30:00,386.84,386.92,383.75,383.78,6636.0,385.7993,385.8791,382.7176,382.7475,6636.0
2018-09-19 09:35:00,384.72,384.72,383.19,383.74,8397.0,383.685,383.685,382.1591,382.7076,8397.0
2018-09-19 09:40:00,383.69,385.87,383.69,385.38,5816.0,382.6578,384.8319,382.6578,384.3432,5816.0
2018-09-19 09:45:00,385.11,385.89,384.37,385.88,5586.0,384.074,384.8519,383.3359,384.8419,5586.0
2018-09-19 09:50:00,385.92,386.51,385.67,386.24,2100.0,384.8818,385.4702,384.6324,385.2009,2100.0
2018-09-19 09:55:00,386.47,386.79,385.0,385.44,14188.0,385.4303,385.7494,383.9642,384.4031,14188.0
2018-09-19 10:00:00,385.53,386.98,385.36,385.93,9144.0,384.4928,385.9389,384.3233,384.8917,9144.0
2018-09-19 10:05:00,386.36,386.36,385.5,385.9,9100.0,385.3206,385.3206,384.4629,384.8618,9100.0
2018-09-19 10:10:00,386.09,386.09,384.62,384.65,2600.0,385.0513,385.0513,383.5853,383.6152,2600.0
2018-09-19 10:15:00,384.42,384.45,383.44,384.13,5850.0,383.3858,383.4157,382.4084,383.0966,5850.0
2018-09-19 10:20:00,383.77,384.16,383.76,383.91,3114.0,382.7376,383.1265,382.7276,382.8772,3114.0
2018-09-19 10:25:00,384.04,384.51,383.8,383.8,6838.0,383.0068,383.4756,382.7675,382.7675,6838.0
2018-09-19 10:30:00,383.68,384.01,383.41,383.8,12889.0,382.6478,382.9769,382.3785,382.7675,12889.0
2018-09-19 10:35:00,383.59,383.61,383.18,383.19,1990.0,382.558,382.578,382.1491,382.1591,1990.0
2018-09-19 10:40:00,383.14,383.37,382.82,383.05,1300.0,382.1093,382.3386,381.7901,382.0195,1300.0
2018-09-19 10:45:00,383.51,383.61,383.43,383.43,1000.0,382.4783,382.578,382.3985,382.3985,1000.0
2018-09-19 10:50:00,383.33,383.76,383.01,383.76,1700.0,382.2987,382.7276,381.9796,382.7276,1700.0
2018-09-19 10:55:00,383.65,384.0,383.65,383.71,2616.0,382.6179,382.9669,382.6179,382.6777,2616.0
2018-09-19 11:00:00,383.8,383.88,383.56,383.56,1300.0,382.7675,382.8473,382.5281,382.5281,1300.0
2018-09-19 11:05:00,383.44,383.79,382.77,383.79,2746.0,382.4084,382.7575,381.7402,382.7575,2746.0
2018-09-19 11:10:00,384.0,384.22,383.74,384.21,4495.0,382.9669,383.1863,382.7076,383.1764,4495.0
2018-09-19 11:15:00,384.48,384.63,384.31,384.33,1065.0,383.4456,383.5952,383.2761,383.296,1065.0
2018-09-19 11:20:00,384.23,384.28,383.91,384.05,1200.0,383.1963,383.2462,382.8772,383.0168,1200.0
2018-09-19 11:25:00,383.8,384.47,383.68,384.07,4959.0,382.7675,383.4357,382.6478,383.0367,4959.0
2018-09-19 11:30:00,384.26,384.54,384.26,384.54,400.0,383.2262,383.5055,383.2262,383.5055,400.0
2018-09-19 11:35:00,384.68,385.29,384.68,385.29,1766.0,383.6451,384.2535,383.6451,384.2535,1766.0
2018-09-19 11:40:00,385.35,386.26,385.28,386.26,3450.0,384.3133,385.2209,384.2435,385.2209,3450.0
2018-09-19 11:45:00,385.98,386.07,385.46,385.46,2540.0,384.9416,385.0314,384.423,384.423,2540.0
2018-09-19 11:50:00,385.72,386.65,385.72,386.44,3200.0,384.6823,385.6098,384.6823,385.4004,3200.0
2018-09-19 11:55:00,386.79,386.89,386.55,386.57,729.0,385.7494,385.8492,385.5101,385.53,729.0
2018-09-19 12:00:00,386.68,386.69,385.5,385.51,2318.0,385.6397,385.6497,384.4629,384.4729,2318.0
2018-09-19 12:05:00,385.48,385.62,384.39,384.5,4700.0,384.443,384.5826,383.3559,383.4656,4700.0
2018-09-19 12:10:00,384.29,384.35,383.62,383.95,4600.0,383.2562,383.316,382.588,382.9171,4600.0
2018-09-19 12:15:00,384.09,384.09,382.99,383.35,14964.0,383.0567,383.0567,381.9597,382.3187,14964.0
2018-09-19 12:20:00,383.34,383.78,383.06,383.42,9374.0,382.3087,382.7475,382.0295,382.3885,9374.0
2018-09-19 12:25:00,383.52,383.68,382.93,383.08,12188.0,382.4882,382.6478,381.8998,382.0494,12188.0
2018-09-19 12:30:00,382.95,383.34,382.51,382.82,3400.0,381.9198,382.3087,381.4809,381.7901,3400.0
2018-09-19 12:35:00,382.68,383.18,382.51,382.8,1722.0,381.6505,382.1491,381.4809,381.7702,1722.0
2018-09-19 12:40:00,383.0,384.03,382.7,383.87,7969.0,381.9696,382.9969,381.6704,382.8373,7969.0
2018-09-19 12:45:00,384.01,384.01,384.01,384.01,100.0,382.9769,382.9769,382.9769,382.9769,100.0
2018-09-19 12:50:00,383.95,383.96,383.95,383.96,500.0,382.9171,382.927,382.9171,382.927,500.0
2018-09-19 12:55:00,384.09,384.12,384.08,384.09,400.0,383.0567,383.0866,383.0467,383.0567,400.0
2018-09-19 13:00:00,384.11,384.38,384.07,384.13,1932.0,383.0766,383.3459,383.0367,383.0966,1932.0
2018-09-19 13:05:00,384.03,384.24,383.88,384.23,1260.0,382.9969,383.2063,382.8473,383.1963,1260.0
2018-09-19 13:10:00,384.45,384.6,384.19,384.35,4681.0,383.4157,383.5653,383.1564,383.316,4681.0
2018-09-19 13:15:00,384.35,384.35,384.35,384.35,0.0,383.316,383.316,383.316,383.316,0.0
2018-09-19 13:20:00,384.3,384.3,383.93,383.94,420.0,383.2661,383.2661,382.8971,382.9071,420.0
2018-09-19 13:25:00,383.69,383.69,383.31,383.45,500.0,382.6578,382.6578,382.2788,382.4184,500.0
2018-09-19 13:30:00,383.36,383.51,382.62,383.0,5212.0,382.3287,382.4783,381.5906,381.9696,5212.0
2018-09-19 13:35:00,383.16,383.79,383.16,383.79,700.0,382.1292,382.7575,382.1292,382.7575,700.0
2018-09-19 13:40:00,383.54,383.65,383.26,383.26,1000.0,382.5082,382.6179,382.2289,382.2289,1000.0
2018-09-19 13:45:00,383.06,383.06,382.83,382.83,1692.0,382.0295,382.0295,381.8001,381.8001,1692.0
2018-09-19 13:50:00,382.66,382.77,382.47,382.76,1821.0,381.6305,381.7402,381.4411,381.7303,1821.0
2018-09-19 13:55:00,382.84,382.98,382.54,382.88,1800.0,381.8101,381.9497,381.5109,381.85,1800.0
2018-09-19 14:00:00,383.0,383.14,382.69,382.69,1394.0,381.9696,382.1093,381.6605,381.6605,1394.0
2018-09-19 14:05:00,382.8,383.03,382.72,383.03,1400.0,381.7702,381.9995,381.6904,381.9995,1400.0
2018-09-19 14:10:00,382.98,382.98,382.12,382.12,3078.0,381.9497,381.9497,381.092,381.092,3078.0
2018-09-19 14:15:00,382.14,382.57,381.94,382.11,2876.0,381.1119,381.5408,380.9125,381.082,2876.0
2018-09-19 14:20:00,382.41,382.54,382.41,382.54,1000.0,381.3812,381.5109,381.3812,381.5109,1000.0
2018-09-19 14:25:00,382.58,382.87,382.58,382.75,1700.0,381.5508,381.84,381.5508,381.7203,1700.0
2018-09-19 14:30:00,382.65,383.02,382.65,383.02,3828.0,381.6206,381.9896,381.6206,381.9896,3828.0
2018-09-19 14:35:00,383.0,383.21,382.86,382.86,2100.0,381.9696,382.1791,381.83,381.83,2100.0
2018-09-19 14:40:00,383.01,383.19,383.01,383.11,1030.0,381.9796,382.1591,381.9796,382.0793,1030.0
2018-09-19 14:45:00,383.29,383.65,383.29,383.48,1422.0,382.2588,382.6179,382.2588,382.4483,1422.0
2018-09-19 14:50:00,383.44,383.44,383.05,383.05,1240.0,382.4084,382.4084,382.0195,382.0195,1240.0
2018-09-19 14:55:00,383.13,383.36,382.43,382.49,4625.0,382.0993,382.3287,381.4012,381.461,4625.0
2018-09-19 15:00:00,382.46,382.92,382.46,382.92,1500.0,381.4311,381.8898,381.4311,381.8898,1500.0
2018-09-19 15:05:00,382.77,382.9,382.7,382.7,1800.0,381.7402,381.8699,381.6704,381.6704,1800.0
2018-09-19 15:10:00,382.78,382.8,381.96,382.15,6615.0,381.7502,381.7702,380.9324,381.1219,6615.0
2018-09-19 15:15:00,382.26,382.26,381.95,382.05,2700.0,381.2316,381.2316,380.9225,381.0222,2700.0
2018-09-19 15:20:00,382.05,382.79,382.02,382.77,3427.0,381.0222,381.7602,380.9923,381.7402,3427.0
2018-09-19 15:25:00,382.8,382.97,382.4,382.42,1700.0,381.7702,381.9397,381.3712,381.3912,1700.0
2018-09-19 15:30:00,382.59,382.98,382.54,382.89,3675.0,381.5607,381.9497,381.5109,381.8599,3675.0
2018-09-19 15:35:00,382.9,383.0,382.13,382.25,8124.0,381.8699,381.9696,381.102,381.2216,8124.0
2018-09-19 15:40:00,382.22,382.46,382.18,382.46,3800.0,381.1917,381.4311,381.1518,381.4311,3800.0
2018-09-19 15:45:00,382.37,382.73,382.37,382.6,6019.0,381.3413,381.7004,381.3413,381.5707,6019.0
2018-09-19 15:50:00,382.79,383.52,382.7,382.97,6900.0,381.7602,382.4882,381.6704,381.9397,6900.0
2018-09-19 15:55:00,382.92,383.89,382.92,383.7,25327.0,381.8898,382.8572,381.8898,382.6677,25327.0
2018-09-20 09:30:00,385.06,386.0,384.71,385.14,5090.0,384.0241,384.9616,383.675,384.1039,5090.0
2018-09-20 09:35:00,385.3,385.59,384.5,385.59,5200.0,384.2634,384.5527,383.4656,384.5527,5200.0
2018-09-20 09:40:00,385.67,387.38,385.66,386.84,1800.0,384.6324,386.3378,384.6225,385.7993,1800.0
2018-09-20 09:45:00,387.25,387.32,386.47,386.65,4280.0,386.2082,386.278,385.4303,385.6098,4280.0
2018-09-20 09:50:00,386.83,386.83,385.45,385.52,4465.0,385.7893,385.7893,384.413,384.4828,4465.0
2018-09-20 09:55:00,385.77,386.07,384.0,384.22,8370.0,384.7322,385.0314,382.9669,383.1863,8370.0
2018-09-20 10:00:00,384.66,384.89,383.52,383.56,5190.0,383.6252,383.8545,382.4882,382.5281,5190.0
2018-09-20 10:05:00,383.0,384.37,382.99,383.98,4195.0,381.9696,383.3359,381.9597,382.947,4195.0
2018-09-20 10:10:00,383.96,387.0,383.85,387.0,13051.0,382.927,385.9589,382.8173,385.9589,13051.0
2018-09-20 10:15:00,387.0,387.0,386.2,386.73,3641.0,385.9589,385.9589,385.161,385.6896,3641.0
2018-09-20 10:20:00,386.95,388.56,386.95,387.74,3655.0,385.909,387.5147,385.909,386.6969,3655.0
2018-09-20 10:25:00,387.56,388.68,387.56,387.93,2000.0,386.5174,387.6343,386.5174,386.8864,2000.0
2018-09-20 10:30:00,387.77,388.07,385.31,385.36,19550.0,386.7268,387.026,384.2734,384.3233,19550.0
2018-09-20 10:35:00,385.35,385.62,384.75,385.17,18734.0,384.3133,384.5826,383.7149,384.1338,18734.0
2018-09-20 10:40:00,385.28,385.91,384.87,385.09,6490.0,384.2435,384.8718,383.8346,384.054,6490.0
2018-09-20 10:45:00,385.18,386.55,384.96,386.1,5400.0,384.1438,385.5101,383.9244,385.0613,5400.0
2018-09-20 10:50:00,386.08,386.42,385.76,385.83,2906.0,385.0413,385.3804,384.7222,384.792,2906.0
2018-09-20 10:55:00,385.98,386.79,385.68,386.7,5204.0,384.9416,385.7494,384.6424,385.6597,5204.0
2018-09-20 11:00:00,386.87,387.42,386.86,387.42,1889.0,385.8292,386.3777,385.8192,386.3777,1889.0
2018-09-20 11:05:00,387.5,387.5,387.16,387.43,1850.0,386.4575,386.4575,386.1184,386.3877,1850.0
2018-09-20 11:10:00,387.57,387.65,387.09,387.09,1400.0,386.5273,386.6071,386.0486,386.0486,1400.0
2018-09-20 11:15:00,387.3,387.45,387.27,387.27,1000.0,386.2581,386.4077,386.2281,386.2281,1000.0
2018-09-20 11:20:00,387.26,387.26,386.83,387.23,3816.0,386.2182,386.2182,385.7893,386.1882,3816.0
2018-09-20 11:25:00,387.06,387.13,385.73,386.16,14699.0,386.0187,386.0885,384.6923,385.1211,14699.0
2018-09-20 11:30:00,386.13,386.72,385.96,386.05,9942.0,385.0912,385.6796,384.9217,385.0114,9942.0
2018-09-20 11:35:00,386.1,386.28,386.03,386.08,2500.0,385.0613,385.2408,384.9915,385.0413,2500.0
2018-09-20 11:40:00,386.08,386.08,384.8,385.12,9143.0,385.0413,385.0413,383.7648,384.0839,9143.0
2018-09-20 11:45:00,385.13,385.49,384.87,385.0,10474.0,384.0939,384.4529,383.8346,383.9642,10474.0
2018-09-20 11:50:00,385.13,385.26,384.95,385.11,11586.0,384.0939,384.2235,383.9144,384.074,11586.0
2018-09-20 11:55:00,385.17,385.37,384.95,385.03,14378.0,384.1338,384.3333,383.9144,383.9942,14378.0
2018-09-20 12:00:00,385.03,385.1,384.3,384.3,3695.0,383.9942,384.064,383.2661,383.2661,3695.0
2018-09-20 12:05:00,384.45,384.93,384.45,384.83,603.0,383.4157,383.8944,383.4157,383.7947,603.0
2018-09-20 12:10:00,384.86,385.04,384.8,384.8,1055.0,383.8246,384.0041,383.7648,383.7648,1055.0
2018-09-20 12:15:00,384.75,384.75,384.54,384.74,1133.0,383.7149,383.7149,383.5055,383.7049,1133.0
2018-09-20 12:20:00,384.88,385.37,384.82,385.04,4849.0,383.8446,384.3333,383.7847,384.0041,4849.0
2018-09-20 12:25:00,385.0,385.14,384.64,384.64,1800.0,383.9642,384.1039,383.6052,383.6052,1800.0
2018-09-20 12:30:00,384.75,384.75,384.61,384.61,400.0,383.7149,383.7149,383.5753,383.5753,400.0
2018-09-20 12:35:00,384.7,385.08,384.7,385.08,1000.0,383.6651,384.044,383.6651,384.044,1000.0
2018-09-20 12:40:00,385.03,385.18,384.62,385.18,2674.0,383.9942,384.1438,383.5853,384.1438,2674.0
2018-09-20 12:45:00,385.17,385.2,384.96,385.04,6706.0,384.1338,384.1637,383.9244,384.0041,6706.0
2018-09-20 12:50:00,385.08,385.14,384.75,385.01,5241.0,384.044,384.1039,383.7149,383.9742,5241.0
2018-09-20 12:55:00,385.05,385.36,384.91,385.28,20128.0,384.0141,384.3233,383.8745,384.2435,20128.0
2018-09-20 13:00:00,385.1,385.39,384.93,385.22,22504.0,384.064,384.3532,383.8944,384.1837,22504.0
2018-09-20 13:05:00,385.29,386.07,385.29,385.63,5200.0,384.2535,385.0314,384.2535,384.5926,5200.0
2018-09-20 13:10:00,385.58,386.1,385.58,385.98,1900.0,384.5427,385.0613,384.5427,384.9416,1900.0
2018-09-20 13:15:00,385.76,388.58,385.76,388.52,8806.0,384.7222,387.5346,384.7222,387.4748,8806.0
2018-09-20 13:20:00,388.4,388.98,387.8,387.8,4498.0,387.3551,387.9335,386.7567,386.7567,4498.0
2018-09-20 13:25:00,388.27,388.84,388.27,388.84,3080.0,387.2254,387.7939,387.2254,387.7939,3080.0
2018-09-20 13:30:00,388.44,388.79,388.22,388.46,1500.0,387.395,387.7441,387.1756,387.4149,1500.0
2018-09-20 13:35:00,388.49,388.56,387.77,387.86,3256.0,387.4449,387.5147,386.7268,386.8166,3256.0
2018-09-20 13:40:00,387.52,387.76,387.52,387.76,200.0,386.4775,386.7168,386.4775,386.7168,200.0
2018-09-20 13:45:00,387.86,388.01,387.22,387.53,2393.0,386.8166,386.9661,386.1783,386.4874,2393.0
2018-09-20 13:50:00,387.64,387.64,387.64,387.64,100.0,386.5971,386.5971,386.5971,386.5971,100.0
2018-09-20 13:55:00,387.84,387.84,387.68,387.77,400.0,386.7966,386.7966,386.637,386.7268,400.0
2018-09-20 14:00:00,387.87,387.87,387.68,387.68,800.0,386.8265,386.8265,386.637,386.637,800.0
2018-09-20 14:05:00,387.92,388.13,387.79,388.13,862.0,386.8764,387.0858,386.7467,387.0858,862.0
2018-09-20 14:10:00,388.31,388.31,388.1,388.1,500.0,387.2653,387.2653,387.0559,387.0559,500.0
2018-09-20 14:15:00,388.12,388.77,388.08,388.67,2537.0,387.0759,387.7241,387.036,387.6244,2537.0
2018-09-20 14:20:00,388.57,388.76,388.42,388.75,1700.0,387.5246,387.7141,387.375,387.7042,1700.0
2018-09-20 14:25:00,388.75,388.75,388.64,388.64,500.0,387.7042,387.7042,387.5945,387.5945,500.0
2018-09-20 14:30:00,388.62,388.93,388.62,388.85,2563.0,387.5745,387.8837,387.5745,387.8039,2563.0
2018-09-20 14:35:00,388.95,389.08,388.86,388.86,6091.0,387.9036,388.0333,387.8139,387.8139,6091.0
2018-09-20 14:40:00,388.88,388.88,388.42,388.64,2197.0,387.8338,387.8338,387.375,387.5945,2197.0
2018-09-20 14:45:00,388.84,389.04,388.84,389.04,1280.0,387.7939,387.9934,387.7939,387.9934,1280.0
2018-09-20 14:50:00,389.19,389.24,388.91,389.14,2200.0,388.143,388.1928,387.8637,388.0931,2200.0
2018-09-20 14:55:00,389.12,389.15,389.02,389.02,700.0,388.0732,388.1031,387.9734,387.9734,700.0
2018-09-20 15:00:00,389.24,389.32,388.88,389.05,1600.0,388.1928,388.2726,387.8338,388.0034,1600.0
2018-09-20 15:05:00,389.07,389.08,388.56,388.73,5914.0,388.0233,388.0333,387.5147,387.6842,5914.0
2018-09-20 15:10:00,388.73,388.84,388.31,388.51,6855.0,387.6842,387.7939,387.2653,387.4648,6855.0
2018-09-20 15:15:00,388.38,388.39,387.95,388.11,3844.0,387.3352,387.3451,386.9063,387.0659,3844.0
2018-09-20 15:20:00,387.87,388.41,387.84,388.0,4800.0,386.8265,387.3651,386.7966,386.9562,4800.0
2018-09-20 15:25:00,388.07,388.71,388.01,388.56,8650.0,387.026,387.6643,386.9661,387.5147,8650.0
2018-09-20 15:30:00,388.51,388.67,388.43,388.64,3963.0,387.4648,387.6244,387.385,387.5945,3963.0
2018-09-20 15:35:00,388.79,388.97,388.62,388.93,3000.0,387.7441,387.9236,387.5745,387.8837,3000.0
2018-09-20 15:40:00,388.94,388.94,388.27,388.5,7245.0,387.8936,387.8936,387.2254,387.4548,7245.0
2018-09-20 15:45:00,388.57,389.05,388.57,388.75,4443.0,387.5246,388.0034,387.5246,387.7042,4443.0
2018-09-20 15:50:00,388.67,389.26,388.6,388.8,12901.0,387.6244,388.2128,387.5546,387.754,12901.0
2018-09-20 15:55:00,388.78,388.83,386.86,387.07,60395.0,387.7341,387.7839,385.8192,386.0287,60395.0
2018-09-21 09:30:00,389.73,392.35,387.39,392.35,132425.0,388.6815,391.2945,386.3478,391.2945,132425.0
2018-09-21 09:35:00,392.38,392.8,390.31,391.29,7650.0,391.3244,391.7433,389.26,390.2373,7650.0
2018-09-21 09:40:00,391.51,391.86,389.98,390.1,11246.0,390.4567,390.8058,388.9308,389.0505,11246.0
2018-09-21 09:45:00,389.98,390.81,389.15,389.74,9893.0,388.9308,389.7586,388.1031,388.6915,9893.0
2018-09-21 09:50:00,389.81,390.36,388.5,389.46,12733.0,388.7613,389.3098,387.4548,388.4122,12733.0
2018-09-21 09:55:00,389.38,389.75,388.64,388.99,10900.0,388.3325,388.7015,387.5945,387.9435,10900.0
2018-09-21 10:00:00,388.96,390.2,388.95,390.2,5871.0,387.9136,389.1503,387.9036,389.1503,5871.0
2018-09-21 10:05:00,390.0,390.61,389.87,390.26,2920.0,388.9508,389.5592,388.8211,389.2101,2920.0
2018-09-21 10:10:00,390.27,390.27,389.6,389.85,4581.0,389.2201,389.2201,388.5519,388.8012,4581.0
2018-09-21 10:15:00,389.98,390.5,389.83,389.83,3611.0,388.9308,389.4495,388.7813,388.7813,3611.0
2018-09-21 10:20:00,390.08,390.35,389.86,390.35,2832.0,389.0306,389.2999,388.8112,389.2999,2832.0
2018-09-21 10:25:00,390.19,390.38,389.63,389.63,5620.0,389.1403,389.3298,388.5818,388.5818,5620.0
2018-09-21 10:30:00,389.55,389.77,388.94,389.16,9693.0,388.502,388.7214,387.8936,388.1131,9693.0
2018-09-21 10:35:00,389.17,389.35,388.91,389.35,2831.0,388.123,388.3025,387.8637,388.3025,2831.0
2018-09-21 10:40:00,389.52,389.96,389.48,389.78,2024.0,388.4721,388.9109,388.4322,388.7314,2024.0
2018-09-21 10:45:00,389.38,389.76,389.26,389.66,6788.0,388.3325,388.7114,388.2128,388.6117,6788.0
2018-09-21 10:50:00,389.8,390.35,389.7,389.81,3483.0,388.7513,389.2999,388.6516,388.7613,3483.0
2018-09-21 10:55:00,390.04,391.08,389.85,391.08,9914.0,388.9907,390.0279,388.8012,390.0279,9914.0
2018-09-21 11:00:00,391.06,391.07,389.98,390.59,3902.0,390.0079,390.0179,388.9308,389.5392,3902.0
2018-09-21 11:05:00,390.78,390.82,390.57,390.65,1400.0,389.7287,389.7686,389.5193,389.599,1400.0
2018-09-21 11:10:00,390.68,391.21,390.61,391.11,2100.0,389.629,390.1575,389.5592,390.0578,2100.0
2018-09-21 11:15:00,391.19,391.64,391.13,391.63,2501.0,390.1376,390.5864,390.0778,390.5764,2501.0
2018-09-21 11:20:00,391.89,392.0,391.46,391.47,2100.0,390.8357,390.9454,390.4069,390.4168,2100.0
2018-09-21 11:25:00,391.45,391.98,391.45,391.98,800.0,390.3969,390.9255,390.3969,390.9255,800.0
2018-09-21 11:30:00,391.79,391.8,391.48,391.77,3700.0,390.736,390.746,390.4268,390.716,3700.0
2018-09-21 11:35:00,391.92,391.92,391.5,391.72,1905.0,390.8656,390.8656,390.4468,390.6662,1905.0
2018-09-21 11:40:00,391.75,391.75,391.28,391.75,2794.0,390.6961,390.6961,390.2274,390.6961,2794.0
2018-09-21 11:45:00,391.86,392.03,391.71,391.79,1581.0,390.8058,390.9753,390.6562,390.736,1581.0
2018-09-21 11:50:00,391.63,391.63,391.25,391.38,4230.0,390.5764,390.5764,390.1974,390.3271,4230.0
2018-09-21 11:55:00,391.31,391.6,391.03,391.22,5188.0,390.2573,390.5465,389.978,390.1675,5188.0
2018-09-21 12:00:00,391.14,391.14,390.54,390.89,4115.0,390.0877,390.0877,389.4893,389.8384,4115.0
2018-09-21 12:05:00,390.85,390.85,390.09,390.44,5566.0,389.7985,389.7985,389.0406,389.3896,5566.0
2018-09-21 12:10:00,390.4,390.57,390.08,390.57,4023.0,389.3497,389.5193,389.0306,389.5193,4023.0
2018-09-21 12:15:00,390.68,390.78,389.97,390.77,2600.0,389.629,389.7287,388.9209,389.7187,2600.0
2018-09-21 12:20:00,390.99,391.06,390.69,390.83,4800.0,389.9381,390.0079,389.6389,389.7786,4800.0
2018-09-21 12:25:00,390.7,391.23,390.69,390.8,2780.0,389.6489,390.1775,389.6389,389.7486,2780.0
2018-09-21 12:30:00,390.94,390.95,390.16,390.19,800.0,389.8883,389.8982,389.1104,389.1403,800.0
2018-09-21 12:35:00,390.44,390.56,390.32,390.33,1100.0,389.3896,389.5093,389.2699,389.2799,1100.0
2018-09-21 12:40:00,390.32,390.61,390.15,390.61,2267.0,389.2699,389.5592,389.1004,389.5592,2267.0
2018-09-21 12:45:00,390.7,390.76,390.44,390.44,2502.0,389.6489,389.7088,389.3896,389.3896,2502.0
2018-09-21 12:50:00,390.47,390.58,390.43,390.58,800.0,389.4195,389.5292,389.3796,389.5292,800.0
2018-09-21 12:55:00,390.55,391.0,390.5,390.5,3300.0,389.4993,389.9481,389.4495,389.4495,3300.0
2018-09-21 13:00:00,390.71,391.08,390.4,390.4,2449.0,389.6589,390.0279,389.3497,389.3497,2449.0
2018-09-21 13:05:00,390.47,390.63,390.47,390.5,2300.0,389.4195,389.5791,389.4195,389.4495,2300.0
2018-09-21 13:10:00,390.24,390.34,390.1,390.28,959.0,389.1902,389.2899,389.0505,389.23,959.0
2018-09-21 13:15:00,390.28,390.92,390.27,390.56,2672.0,389.23,389.8683,389.2201,389.5093,2672.0
2018-09-21 13:20:00,390.55,390.68,390.4,390.55,1837.0,389.4993,389.629,389.3497,389.4993,1837.0
2018-09-21 13:25:00,390.43,390.43,390.27,390.41,600.0,389.3796,389.3796,389.2201,389.3597,600.0
2018-09-21 13:30:00,390.29,390.29,390.12,390.25,1100.0,389.24,389.24,389.0705,389.2001,1100.0
2018-09-21 13:35:00,390.21,390.47,390.17,390.35,3200.0,389.1602,389.4195,389.1203,389.2999,3200.0
2018-09-21 13:40:00,390.43,390.68,390.42,390.42,1500.0,389.3796,389.629,389.3697,389.3697,1500.0
2018-09-21 13:45:00,390.44,390.64,390.09,390.32,3860.0,389.3896,389.5891,389.0406,389.2699,3860.0
2018-09-21 13:50:00,390.18,390.34,389.8,390.34,3202.0,389.1303,389.2899,388.7513,389.2899,3202.0
2018-09-21 13:55:00,390.47,390.6,390.46,390.6,1171.0,389.4195,389.5492,389.4096,389.5492,1171.0
2018-09-21 14:00:00,390.55,390.55,390.18,390.19,400.0,389.4993,389.4993,389.1303,389.1403,400.0
2018-09-21 14:05:00,390.25,390.76,390.25,390.5,4900.0,389.2001,389.7088,389.2001,389.4495,4900.0
2018-09-21 14:10:00,390.55,390.55,389.89,390.15,9500.0,389.4993,389.4993,388.8411,389.1004,9500.0
2018-09-21 14:15:00,390.27,390.35,389.6,390.2,6159.0,389.2201,389.2999,388.5519,389.1503,6159.0
2018-09-21 14:20:00,390.11,390.61,390.11,390.61,800.0,389.0605,389.5592,389.0605,389.5592,800.0
2018-09-21 14:25:00,390.76,391.38,390.69,391.36,4721.0,389.7088,390.3271,389.6389,390.3071,4721.0
2018-09-21 14:30:00,391.65,392.75,391.53,392.36,4478.0,390.5964,391.6934,390.4767,391.3044,4478.0
2018-09-21 14:35:00,392.4,392.88,392.16,392.78,1447.0,391.3443,391.823,391.105,391.7233,1447.0
2018-09-21 14:40:00,392.9,392.9,392.5,392.85,2000.0,391.843,391.843,391.4441,391.7931,2000.0
2018-09-21 14:45:00,392.97,393.32,392.83,392.83,2300.0,391.9128,392.2619,391.7732,391.7732,2300.0
2018-09-21 14:50:00,392.84,392.97,392.14,392.14,2076.0,391.7832,391.9128,391.085,391.085,2076.0
2018-09-21 14:55:00,391.93,392.82,391.93,392.54,2025.0,390.8756,391.7632,390.8756,391.484,2025.0
2018-09-21 15:00:00,392.43,392.5,392.37,392.37,1300.0,391.3743,391.4441,391.3144,391.3144,1300.0
2018-09-21 15:05:00,392.43,392.43,391.6,391.6,5200.0,391.3743,391.3743,390.5465,390.5465,5200.0
2018-09-21 15:10:00,391.55,391.9,391.55,391.76,2300.0,390.4966,390.8457,390.4966,390.7061,2300.0
2018-09-21 15:15:00,391.75,391.75,391.27,391.27,1400.0,390.6961,390.6961,390.2174,390.2174,1400.0
2018-09-21 15:20:00,391.08,392.05,391.07,391.78,4500.0,390.0279,390.9953,390.0179,390.726,4500.0
2018-09-21 15:25:00,391.78,391.82,390.62,390.62,2400.0,390.726,390.7659,389.5691,389.5691,2400.0
2018-09-21 15:30:00,390.57,390.69,389.89,390.0,3650.0,389.5193,389.6389,388.8411,388.9508,3650.0
2018-09-21 15:35:00,389.9,390.1,389.74,390.03,4191.0,388.8511,389.0505,388.6915,388.9807,4191.0
2018-09-21 15:40:00,389.84,389.93,388.98,389.17,6273.0,388.7912,388.881,387.9335,388.123,6273.0
2018-09-21 15:45:00,389.21,389.62,388.52,388.88,7286.0,388.1629,388.5718,387.4748,387.8338,7286.0
2018-09-21 15:50:00,388.85,390.65,388.85,390.49,14109.0,387.8039,389.599,387.8039,389.4395,14109.0
2018-09-21 15:55:00,390.5,390.93,390.13,390.22,46336.0,389.4495,389.8783,389.0804,389.1702,46336.0
2018-09-24 09:30:00,387.29,389.2,385.95,388.46,7147.0,386.2481,388.1529,384.9117,387.4149,7147.0
2018-09-24 09:35:00,388.48,388.95,386.8,388.03,3241.0,387.4349,387.9036,385.7594,386.9861,3241.0
2018-09-24 09:40:00,388.74,391.36,388.61,390.46,3949.0,387.6942,390.3071,387.5645,389.4096,3949.0
2018-09-24 09:45:00,391.46,391.68,389.14,389.79,3025.0,390.4069,390.6263,388.0931,388.7414,3025.0
2018-09-24 09:50:00,389.64,390.23,389.42,390.23,980.0,388.5918,389.1802,388.3724,389.1802,980.0
2018-09-24 09:55:00,390.72,391.29,390.65,391.29,595.0,389.6689,390.2373,389.599,390.2373,595.0
2018-09-24 10:00:00,391.31,392.16,391.31,391.82,2363.0,390.2573,391.105,390.2573,390.7659,2363.0
2018-09-24 10:05:00,392.4,392.56,391.73,392.56,1590.0,391.3443,391.5039,390.6761,391.5039,1590.0
2018-09-24 10:10:00,392.94,393.05,392.32,392.49,3790.0,391.8829,391.9926,391.2646,391.4341,3790.0
2018-09-24 10:15:00,392.49,393.8,392.09,393.6,12653.0,391.4341,392.7406,391.0352,392.5411,12653.0
2018-09-24 10:20:00,393.6,393.79,391.0,391.0,7221.0,392.5411,392.7306,389.9481,389.9481,7221.0
2018-09-24 10:25:00,390.55,390.55,389.52,389.52,2229.0,389.4993,389.4993,388.4721,388.4721,2229.0
2018-09-24 10:30:00,389.64,389.87,388.28,388.57,4151.0,388.5918,388.8211,387.2354,387.5246,4151.0
2018-09-24 10:35:00,388.7,389.08,388.68,388.83,1300.0,387.6543,388.0333,387.6343,387.7839,1300.0
2018-09-24 10:40:00,389.21,389.49,389.21,389.49,500.0,388.1629,388.4422,388.1629,388.4422,500.0
2018-09-24 10:45:00,389.32,389.32,389.32,389.32,100.0,388.2726,388.2726,388.2726,388.2726,100.0
2018-09-24 10:50:00,389.42,390.38,389.03,389.99,4050.0,388.3724,389.3298,387.9834,388.9408,4050.0
2018-09-24 10:55:00,390.03,390.96,390.03,390.56,600.0,388.9807,389.9082,388.9807,389.5093,600.0
2018-09-24 11:00:00,390.61,390.61,389.92,390.28,2600.0,389.5592,389.5592,388.871,389.23,2600.0
2018-09-24 11:05:00,389.78,389.92,389.76,389.77,500.0,388.7314,388.871,388.7114,388.7214,500.0
2018-09-24 11:10:00,389.83,389.83,389.6,389.6,300.0,388.7813,388.7813,388.5519,388.5519,300.0
2018-09-24 11:15:00,389.44,389.7,389.33,389.46,1200.0,388.3923,388.6516,388.2826,388.4122,1200.0
2018-09-24 11:20:00,389.94,390.21,389.94,390.13,600.0,388.891,389.1602,388.891,389.0804,600.0
2018-09-24 11:25:00,390.43,390.67,389.63,389.64,1738.0,389.3796,389.619,388.5818,388.5918,1738.0
2018-09-24 11:30:00,389.66,389.66,388.13,388.48,4504.0,388.6117,388.6117,387.0858,387.4349,4504.0
2018-09-24 11:35:00,388.5,388.51,388.1,388.1,600.0,387.4548,387.4648,387.0559,387.0559,600.0
2018-09-24 11:40:00,388.23,388.23,386.99,386.99,3475.0,387.1856,387.1856,385.9489,385.9489,3475.0
2018-09-24 11:45:00,386.76,387.18,386.74,386.98,1700.0,385.7195,386.1384,385.6996,385.9389,1700.0
2018-09-24 11:50:00,387.0,387.1,386.91,387.1,1366.0,385.9589,386.0586,385.8691,386.0586,1366.0
2018-09-24 11:55:00,387.1,387.13,386.53,386.69,2300.0,386.0586,386.0885,385.4901,385.6497,2300.0
2018-09-24 12:00:00,386.49,386.78,386.48,386.49,1200.0,385.4502,385.7395,385.4403,385.4502,1200.0
2018-09-24 12:05:00,386.5,386.54,386.5,386.51,400.0,385.4602,385.5001,385.4602,385.4702,400.0
2018-09-24 12:10:00,386.39,386.5,386.2,386.2,700.0,385.3505,385.4602,385.161,385.161,700.0
2018-09-24 12:15:00,386.41,387.17,386.41,387.17,2550.0,385.3705,386.1284,385.3705,386.1284,2550.0
2018-09-24 12:20:00,387.02,387.04,386.57,386.79,5600.0,385.9788,385.9988,385.53,385.7494,5600.0
2018-09-24 12:25:00,387.13,387.13,386.85,386.88,400.0,386.0885,386.0885,385.8093,385.8392,400.0
2018-09-24 12:30:00,386.91,387.22,386.91,387.04,700.0,385.8691,386.1783,385.8691,385.9988,700.0
2018-09-24 12:35:00,387.19,387.84,387.04,387.84,4489.0,386.1484,386.7966,385.9988,386.7966,4489.0
2018-09-24 12:40:00,387.87,388.06,387.57,388.0,5113.0,386.8265,387.016,386.5273,386.9562,5113.0
2018-09-24 12:45:00,388.25,388.25,387.65,387.75,2420.0,387.2055,387.2055,386.6071,386.7068,2420.0
2018-09-24 12:50:00,387.73,387.79,387.48,387.54,1800.0,386.6869,386.7467,386.4376,386.4974,1800.0
2018-09-24 12:55:00,387.43,387.43,387.42,387.43,100.0,386.3877,386.3877,386.3777,386.3877,100.0
2018-09-24 13:00:00,387.88,388.15,387.76,387.77,1003.0,386.8365,387.1058,386.7168,386.7268,1003.0
2018-09-24 13:05:00,387.75,387.84,387.66,387.74,900.0,386.7068,386.7966,386.6171,386.6969,900.0
2018-09-24 13:10:00,387.81,387.81,387.54,387.67,1100.0,386.7667,386.7667,386.4974,386.6271,1100.0
2018-09-24 13:15:00,387.66,387.93,387.65,387.93,300.0,386.6171,386.8864,386.6071,386.8864,300.0
2018-09-24 13:20:00,387.81,388.67,387.67,388.5,1300.0,386.7667,387.6244,386.6271,387.4548,1300.0
2018-09-24 13:25:00,388.65,388.83,388.41,388.83,1692.0,387.6044,387.7839,387.3651,387.7839,1692.0
2018-09-24 13:30:00,388.65,388.95,388.62,388.87,500.0,387.6044,387.9036,387.5745,387.8238,500.0
2018-09-24 13:35:00,388.66,388.66,387.45,387.75,1900.0,387.6144,387.6144,386.4077,386.7068,1900.0
2018-09-24 13:40:00,387.86,388.28,387.85,388.11,1000.0,386.8166,387.2354,386.8066,387.0659,1000.0
2018-09-24 13:45:00,388.33,388.33,388.05,388.13,1100.0,387.2853,387.2853,387.006,387.0858,1100.0
2018-09-24 13:50:00,388.38,388.45,388.33,388.34,1492.0,387.3352,387.405,387.2853,387.2953,1492.0
2018-09-24 13:55:00,388.21,388.47,388.04,388.47,1000.0,387.1656,387.4249,386.9961,387.4249,1000.0
2018-09-24 14:00:00,388.47,388.47,388.22,388.22,400.0,387.4249,387.4249,387.1756,387.1756,400.0
2018-09-24 14:05:00,388.49,388.51,388.49,388.49,300.0,387.4449,387.4648,387.4449,387.4449,300.0
2018-09-24 14:10:00,388.49,388.81,388.33,388.33,1438.0,387.4449,387.764,387.2853,387.2853,1438.0
2018-09-24 14:15:00,388.52,388.77,388.32,388.77,900.0,387.4748,387.7241,387.2753,387.7241,900.0
2018-09-24 14:20:00,388.81,389.0,388.6,388.83,1921.0,387.764,387.9535,387.5546,387.7839,1921.0
2018-09-24 14:25:00,388.91,389.15,388.75,388.88,1319.0,387.8637,388.1031,387.7042,387.8338,1319.0
2018-09-24 14:30:00,388.78,389.1,388.78,389.09,900.0,387.7341,388.0532,387.7341,388.0432,900.0
2018-09-24 14:35:00,389.27,389.57,389.21,389.29,900.0,388.2228,388.522,388.1629,388.2427,900.0
2018-09-24 14:40:00,389.36,389.41,389.27,389.39,800.0,388.3125,388.3624,388.2228,388.3424,800.0
2018-09-24 14:45:00,389.36,389.36,389.12,389.17,800.0,388.3125,388.3125,388.0732,388.123,800.0
2018-09-24 14:50:00,389.05,389.05,388.66,388.67,800.0,388.0034,388.0034,387.6144,387.6244,800.0
2018-09-24 14:55:00,388.64,388.82,388.6,388.82,1700.0,387.5945,387.774,387.5546,387.774,1700.0
2018-09-24 15:00:00,388.73,389.5,388.73,389.5,1388.0,387.6842,388.4521,387.6842,388.4521,1388.0
2018-09-24 15:05:00,389.41,389.8,389.24,389.8,3999.0,388.3624,388.7513,388.1928,388.7513,3999.0
2018-09-24 15:10:00,389.9,390.26,389.81,390.26,2300.0,388.8511,389.2101,388.7613,389.2101,2300.0
2018-09-24 15:15:00,390.15,390.21,389.87,390.09,1700.0,389.1004,389.1602,388.8211,389.0406,1700.0
2018-09-24 15:20:00,390.19,390.2,389.79,389.99,1800.0,389.1403,389.1503,388.7414,388.9408,1800.0
2018-09-24 15:25:00,390.12,390.43,390.04,390.31,3162.0,389.0705,389.3796,388.9907,389.26,3162.0
2018-09-24 15:30:00,390.48,390.61,390.01,390.26,2100.0,389.4295,389.5592,388.9608,389.2101,2100.0
2018-09-24 15:35:00,390.08,390.08,389.64,389.71,1492.0,389.0306,389.0306,388.5918,388.6616,1492.0
2018-09-24 15:40:00,389.6,389.62,389.1,389.62,3477.0,388.5519,388.5718,388.0532,388.5718,3477.0
2018-09-24 15:45:00,389.57,389.71,389.45,389.63,3100.0,388.522,388.6616,388.4023,388.5818,3100.0
2018-09-24 15:50:00,389.71,389.73,389.2,389.34,5730.0,388.6616,388.6815,388.1529,388.2926,5730.0
2018-09-24 15:55:00,389.31,390.55,389.31,390.19,30043.0,388.2627,389.4993,388.2627,389.1403,30043.0
2018-09-25 09:30:00,391.6,391.6,388.66,388.94,6089.0,390.5465,390.5465,387.6144,387.8936,6089.0
2018-09-25 09:35:00,389.13,390.78,389.13,390.65,2340.0,388.0831,389.7287,388.0831,389.599,2340.0
2018-09-25 09:40:00,390.89,391.15,390.31,390.98,2100.0,389.8384,390.0977,389.26,389.9282,2100.0
2018-09-25 09:45:00,391.01,391.58,391.0,391.58,1880.0,389.9581,390.5265,389.9481,390.5265,1880.0
2018-09-25 09:50:00,391.6,392.38,391.28,392.29,4533.0,390.5465,391.3244,390.2274,391.2346,4533.0
2018-09-25 09:55:00,392.46,393.3,392.43,392.61,2000.0,391.4042,392.2419,391.3743,391.5538,2000.0
2018-09-25 10:00:00,392.7,393.39,392.7,393.01,1540.0,391.6435,392.3317,391.6435,391.9527,1540.0
2018-09-25 10:05:00,393.2,393.49,392.23,392.47,2950.0,392.1422,392.4314,391.1748,391.4142,2950.0
2018-09-25 10:10:00,392.55,392.9,392.55,392.9,400.0,391.4939,391.843,391.4939,391.843,400.0
2018-09-25 10:15:00,393.11,393.43,393.02,393.32,1448.0,392.0524,392.3716,391.9627,392.2619,1448.0
2018-09-25 10:20:00,393.19,393.32,392.93,392.93,1052.0,392.1322,392.2619,391.8729,391.8729,1052.0
2018-09-25 10:25:00,392.99,393.2,392.8,392.8,813.0,391.9328,392.1422,391.7433,391.7433,813.0
2018-09-25 10:30:00,392.95,392.95,392.58,392.8,700.0,391.8929,391.8929,391.5239,391.7433,700.0
2018-09-25 10:35:00,392.87,393.08,392.87,393.08,400.0,391.8131,392.0225,391.8131,392.0225,400.0
2018-09-25 10:40:00,393.34,393.36,392.32,392.32,4800.0,392.2818,392.3018,391.2646,391.2646,4800.0
2018-09-25 10:45:00,392.36,392.88,392.36,392.88,1200.0,391.3044,391.823,391.3044,391.823,1200.0
2018-09-25 10:50:00,392.79,393.1,392.79,392.98,600.0,391.7333,392.0425,391.7333,391.9228,600.0
2018-09-25 10:55:00,393.27,393.77,393.12,393.33,2099.0,392.212,392.7107,392.0624,392.2718,2099.0
2018-09-25 11:00:00,393.61,393.64,393.41,393.64,500.0,392.5511,392.581,392.3516,392.581,500.0
2018-09-25 11:05:00,393.62,394.66,393.62,394.43,1939.0,392.5611,393.5983,392.5611,393.3689,1939.0
2018-09-25 11:10:00,394.29,394.29,393.81,394.18,5095.0,393.2293,393.2293,392.7505,393.1196,5095.0
2018-09-25 11:15:00,394.11,394.72,394.11,394.72,1166.0,393.0497,393.6581,393.0497,393.6581,1166.0
2018-09-25 11:20:00,394.71,394.71,393.64,394.29,1700.0,393.6481,393.6481,392.581,393.2293,1700.0
2018-09-25 11:25:00,394.77,394.77,393.85,393.85,1000.0,393.708,393.708,392.7904,392.7904,1000.0
2018-09-25 11:30:00,393.88,393.88,393.4,393.68,1125.0,392.8204,392.8204,392.3416,392.6209,1125.0
2018-09-25 11:35:00,393.55,393.55,393.48,393.49,400.0,392.4912,392.4912,392.4214,392.4314,400.0
2018-09-25 11:40:00,393.41,393.56,393.41,393.56,200.0,392.3516,392.5012,392.3516,392.5012,200.0
2018-09-25 11:45:00,393.73,393.73,393.51,393.51,400.0,392.6708,392.6708,392.4514,392.4514,400.0
2018-09-25 11:50:00,393.51,393.51,393.51,393.51,0.0,392.4514,392.4514,392.4514,392.4514,0.0
2018-09-25 11:55:00,393.23,393.83,393.17,393.83,2910.0,392.1721,392.7705,392.1123,392.7705,2910.0
2018-09-25 12:00:00,393.71,393.72,393.55,393.61,900.0,392.6508,392.6608,392.4912,392.5511,900.0
2018-09-25 12:05:00,393.51,393.59,393.34,393.59,2000.0,392.4514,392.5311,392.2818,392.5311,2000.0
2018-09-25 12:10:00,393.55,393.55,393.04,393.04,900.0,392.4912,392.4912,391.9826,391.9826,900.0
2018-09-25 12:15:00,393.04,393.05,392.91,392.91,400.0,391.9826,391.9926,391.853,391.853,400.0
2018-09-25 12:20:00,392.97,393.05,392.75,392.84,700.0,391.9128,391.9926,391.6934,391.7832,700.0
2018-09-25 12:25:00,392.69,392.7,392.51,392.7,500.0,391.6336,391.6435,391.454,391.6435,500.0
2018-09-25 12:30:00,392.76,392.76,392.59,392.74,400.0,391.7034,391.7034,391.5338,391.6834,400.0
2018-09-25 12:35:00,392.78,392.79,392.37,392.4,2000.0,391.7233,391.7333,391.3144,391.3443,2000.0
2018-09-25 12:40:00,392.29,392.29,391.69,391.87,2100.0,391.2346,391.2346,390.6362,390.8158,2100.0
2018-09-25 12:45:00,391.86,392.16,391.56,392.05,3488.0,390.8058,391.105,390.5066,390.9953,3488.0
2018-09-25 12:50:00,391.93,392.2,391.59,391.73,2885.0,390.8756,391.1449,390.5365,390.6761,2885.0
2018-09-25 12:55:00,391.71,392.11,391.52,392.06,5584.0,390.6562,391.0551,390.4667,391.0053,5584.0
2018-09-25 13:00:00,391.91,391.97,391.73,391.73,540.0,390.8557,390.9155,390.6761,390.6761,540.0
2018-09-25 13:05:00,391.81,392.05,391.78,391.83,2880.0,390.7559,390.9953,390.726,390.7759,2880.0
2018-09-25 13:10:00,391.94,391.94,391.59,391.73,434.0,390.8856,390.8856,390.5365,390.6761,434.0
2018-09-25 13:15:00,391.29,391.45,391.06,391.16,2700.0,390.2373,390.3969,390.0079,390.1077,2700.0
2018-09-25 13:20:00,391.43,391.7,391.16,391.7,1400.0,390.3769,390.6462,390.1077,390.6462,1400.0
2018-09-25 13:25:00,392.16,392.33,391.75,391.91,3810.0,391.105,391.2745,390.6961,390.8557,3810.0
2018-09-25 13:30:00,391.6,391.82,391.6,391.82,400.0,390.5465,390.7659,390.5465,390.7659,400.0
2018-09-25 13:35:00,391.86,391.88,391.52,391.78,2640.0,390.8058,390.8257,390.4667,390.726,2640.0
2018-09-25 13:40:00,391.6,391.65,391.23,391.3,1236.0,390.5465,390.5964,390.1775,390.2473,1236.0
2018-09-25 13:45:00,391.43,391.77,391.33,391.33,1100.0,390.3769,390.716,390.2772,390.2772,1100.0
2018-09-25 13:50:00,391.41,391.47,390.72,390.72,2500.0,390.357,390.4168,389.6689,389.6689,2500.0
2018-09-25 13:55:00,390.81,391.19,390.81,391.12,814.0,389.7586,390.1376,389.7586,390.0678,814.0
2018-09-25 14:00:00,391.17,391.17,390.65,390.72,1200.0,390.1176,390.1176,389.599,389.6689,1200.0
2018-09-25 14:05:00,390.76,390.8,390.75,390.8,700.0,389.7088,389.7486,389.6988,389.7486,700.0
2018-09-25 14:10:00,390.9,390.98,390.9,390.98,200.0,389.8484,389.9282,389.8484,389.9282,200.0
2018-09-25 14:15:00,391.11,391.11,390.91,390.92,1000.0,390.0578,390.0578,389.8583,389.8683,1000.0
2018-09-25 14:20:00,390.87,390.97,390.72,390.97,1302.0,389.8185,389.9182,389.6689,389.9182,1302.0
2018-09-25 14:25:00,390.96,390.96,390.88,390.88,300.0,389.9082,389.9082,389.8284,389.8284,300.0
2018-09-25 14:30:00,390.81,391.12,390.66,391.12,4276.0,389.7586,390.0678,389.609,390.0678,4276.0
2018-09-25 14:35:00,391.17,391.26,391.03,391.26,1459.0,390.1176,390.2074,389.978,390.2074,1459.0
2018-09-25 14:40:00,390.87,390.92,390.81,390.81,400.0,389.8185,389.8683,389.7586,389.7586,400.0
2018-09-25 14:45:00,390.94,390.94,390.81,390.88,400.0,389.8883,389.8883,389.7586,389.8284,400.0
2018-09-25 14:50:00,390.67,390.67,390.34,390.42,960.0,389.619,389.619,389.2899,389.3697,960.0
2018-09-25 14:55:00,390.45,390.45,390.26,390.26,500.0,389.3996,389.3996,389.2101,389.2101,500.0
2018-09-25 15:00:00,390.1,390.21,389.86,390.08,2227.0,389.0505,389.1602,388.8112,389.0306,2227.0
2018-09-25 15:05:00,389.92,390.13,389.92,390.03,500.0,388.871,389.0804,388.871,388.9807,500.0
2018-09-25 15:10:00,390.09,390.16,389.91,390.14,1400.0,389.0406,389.1104,388.861,389.0904,1400.0
2018-09-25 15:15:00,390.0,390.0,389.99,389.99,200.0,388.9508,388.9508,388.9408,388.9408,200.0
2018-09-25 15:20:00,389.83,389.9,389.18,389.33,2395.0,388.7813,388.8511,388.133,388.2826,2395.0
2018-09-25 15:25:00,389.37,389.46,389.25,389.46,1200.0,388.3225,388.4122,388.2028,388.4122,1200.0
2018-09-25 15:30:00,389.38,389.76,389.38,389.57,2225.0,388.3325,388.7114,388.3325,388.522,2225.0
2018-09-25 15:35:00,389.48,389.6,389.33,389.42,4280.0,388.4322,388.5519,388.2826,388.3724,4280.0
2018-09-25 15:40:00,389.38,389.57,389.3,389.47,3295.0,388.3325,388.522,388.2527,388.4222,3295.0
2018-09-25 15:45:00,389.38,390.08,389.33,389.98,12381.0,388.3325,389.0306,388.2826,388.9308,12381.0
2018-09-25 15:50:00,390.07,390.33,389.93,389.94,5706.0,389.0206,389.2799,388.881,388.891,5706.0
2018-09-25 15:55:00,389.9,390.11,389.62,389.91,13404.0,388.8511,389.0605,388.5718,388.861,13404.0
2018-09-26 09:30:00,389.71,392.03,389.03,389.99,5480.0,388.6616,390.9753,387.9834,388.9408,5480.0
2018-09-26 09:35:00,388.91,390.6,388.91,389.89,4112.0,387.8637,389.5492,387.8637,388.8411,4112.0
2018-09-26 09:40:00,391.4,392.12,391.4,392.0,814.0,390.347,391.0651,390.347,390.9454,814.0
2018-09-26 09:45:00,391.96,392.54,391.78,392.4,3880.0,390.9055,391.484,390.726,391.3443,3880.0
2018-09-26 09:50:00,393.0,393.79,392.9,393.56,5032.0,391.9427,392.7306,391.843,392.5012,5032.0
2018-09-26 09:55:00,393.58,393.58,392.55,392.55,2200.0,392.5212,392.5212,391.4939,391.4939,2200.0
2018-09-26 10:00:00,392.57,393.54,392.57,393.38,2900.0,391.5139,392.4813,391.5139,392.3217,2900.0
2018-09-26 10:05:00,393.47,394.37,393.2,394.26,4108.0,392.4115,393.309,392.1422,393.1993,4108.0
2018-09-26 10:10:00,394.29,394.29,394.01,394.19,678.0,393.2293,393.2293,392.95,393.1295,678.0
2018-09-26 10:15:00,394.11,396.55,394.11,395.6,8090.0,393.0497,395.4832,393.0497,394.5357,8090.0
2018-09-26 10:20:00,395.87,395.87,395.1,395.13,3619.0,394.805,394.805,394.0371,394.067,3619.0
2018-09-26 10:25:00,394.72,394.81,394.57,394.6,700.0,393.6581,393.7479,393.5085,393.5384,700.0
2018-09-26 10:30:00,394.61,394.68,393.97,393.97,2477.0,393.5484,393.6182,392.9101,392.9101,2477.0
2018-09-26 10:35:00,393.64,393.97,393.5,393.97,3059.0,392.581,392.9101,392.4414,392.9101,3059.0
2018-09-26 10:40:00,394.37,394.53,394.37,394.43,450.0,393.309,393.4686,393.309,393.3689,450.0
2018-09-26 10:45:00,394.8,394.8,393.82,393.92,1500.0,393.7379,393.7379,392.7605,392.8602,1500.0
2018-09-26 10:50:00,393.9,394.14,393.73,394.01,992.0,392.8403,393.0797,392.6708,392.95,992.0
2018-09-26 10:55:00,394.04,394.04,394.0,394.0,800.0,392.9799,392.9799,392.94,392.94,800.0
2018-09-26 11:00:00,394.27,394.5,394.1,394.5,836.0,393.2093,393.4387,393.0398,393.4387,836.0
2018-09-26 11:05:00,394.49,394.73,393.85,393.92,2579.0,393.4287,393.6681,392.7904,392.8602,2579.0
2018-09-26 11:10:00,393.91,394.16,393.23,393.23,1419.0,392.8503,393.0996,392.1721,392.1721,1419.0
2018-09-26 11:15:00,393.59,394.02,393.59,394.02,800.0,392.5311,392.96,392.5311,392.96,800.0
2018-09-26 11:20:00,393.99,394.41,393.99,394.38,900.0,392.9301,393.3489,392.9301,393.319,900.0
2018-09-26 11:25:00,394.29,394.55,394.14,394.3,2325.0,393.2293,393.4886,393.0797,393.2392,2325.0
2018-09-26 11:30:00,394.49,394.49,393.95,393.96,400.0,393.4287,393.4287,392.8902,392.9001,400.0
2018-09-26 11:35:00,394.34,394.4,394.22,394.4,997.0,393.2791,393.339,393.1594,393.339,997.0
2018-09-26 11:40:00,394.34,394.4,393.66,393.66,1401.0,393.2791,393.339,392.6009,392.6009,1401.0
2018-09-26 11:45:00,393.6,393.6,393.27,393.42,1520.0,392.5411,392.5411,392.212,392.3616,1520.0
2018-09-26 11:50:00,393.16,393.5,393.16,393.42,700.0,392.1023,392.4414,392.1023,392.3616,700.0
2018-09-26 11:55:00,393.55,394.05,393.5,394.0,4606.0,392.4912,392.9899,392.4414,392.94,4606.0
2018-09-26 12:00:00,394.04,394.44,394.02,394.44,720.0,392.9799,393.3789,392.96,393.3789,720.0
2018-09-26 12:05:00,394.39,394.92,394.24,394.8,2600.0,393.329,393.8576,393.1794,393.7379,2600.0
2018-09-26 12:10:00,394.63,394.64,394.45,394.63,1304.0,393.5683,393.5783,393.3888,393.5683,1304.0
2018-09-26 12:15:00,394.67,394.67,393.73,393.74,3119.0,393.6082,393.6082,392.6708,392.6807,3119.0
2018-09-26 12:20:00,393.82,393.82,393.44,393.68,1710.0,392.7605,392.7605,392.3815,392.6209,1710.0
2018-09-26 12:25:00,393.65,393.65,393.39,393.43,500.0,392.591,392.591,392.3317,392.3716,500.0
2018-09-26 12:30:00,393.57,393.77,393.36,393.77,2100.0,392.5112,392.7107,392.3018,392.7107,2100.0
2018-09-26 12:35:00,394.03,394.74,393.92,394.74,1820.0,392.97,393.678,392.8602,393.678,1820.0
2018-09-26 12:40:00,394.42,394.76,394.4,394.76,2400.0,393.3589,393.698,393.339,393.698,2400.0
2018-09-26 12:45:00,394.76,394.95,394.45,394.47,3076.0,393.698,393.8875,393.3888,393.4088,3076.0
2018-09-26 12:50:00,394.61,394.81,394.41,394.81,1325.0,393.5484,393.7479,393.3489,393.7479,1325.0
2018-09-26 12:55:00,394.96,395.78,394.96,395.64,3334.0,393.8975,394.7152,393.8975,394.5756,3334.0
2018-09-26 13:00:00,395.34,395.34,394.53,394.53,600.0,394.2764,394.2764,393.4686,393.4686,600.0
2018-09-26 13:05:00,394.5,394.51,393.83,393.92,2352.0,393.4387,393.4487,392.7705,392.8602,2352.0
2018-09-26 13:10:00,393.74,393.92,393.38,393.62,1686.0,392.6807,392.8602,392.3217,392.5611,1686.0
2018-09-26 13:15:00,393.76,393.88,393.76,393.88,200.0,392.7007,392.8204,392.7007,392.8204,200.0
2018-09-26 13:20:00,393.86,394.04,393.81,394.04,400.0,392.8004,392.9799,392.7505,392.9799,400.0
2018-09-26 13:25:00,393.87,394.03,393.58,393.58,607.0,392.8104,392.97,392.5212,392.5212,607.0
2018-09-26 13:30:00,393.63,393.63,393.2,393.45,1000.0,392.571,392.571,392.1422,392.3915,1000.0
2018-09-26 13:35:00,393.6,393.6,393.54,393.54,800.0,392.5411,392.5411,392.4813,392.4813,800.0
2018-09-26 13:40:00,393.49,394.07,393.49,394.07,500.0,392.4314,393.0098,392.4314,393.0098,500.0
2018-09-26 13:45:00,394.14,394.21,393.93,394.21,1400.0,393.0797,393.1495,392.8702,393.1495,1400.0
2018-09-26 13:50:00,394.42,394.45,393.99,394.34,2206.0,393.3589,393.3888,392.9301,393.2791,2206.0
2018-09-26 13:55:00,394.32,394.41,394.12,394.26,1000.0,393.2592,393.3489,393.0597,393.1993,1000.0
2018-09-26 14:00:00,394.09,395.53,394.09,395.53,2475.0,393.0298,394.4659,393.0298,394.4659,2475.0
2018-09-26 14:05:00,395.61,395.87,394.87,394.87,4121.0,394.5457,394.805,393.8077,393.8077,4121.0
2018-09-26 14:10:00,395.02,395.42,394.9,395.18,1982.0,393.9573,394.3562,393.8376,394.1169,1982.0
2018-09-26 14:15:00,395.5,395.88,395.47,395.6,2200.0,394.436,394.815,394.4061,394.5357,2200.0
2018-09-26 14:20:00,395.6,395.88,395.59,395.76,1850.0,394.5357,394.815,394.5258,394.6953,1850.0
2018-09-26 14:25:00,395.63,395.63,395.0,395.18,3258.0,394.5656,394.5656,393.9373,394.1169,3258.0
2018-09-26 14:30:00,395.0,395.0,394.87,394.94,998.0,393.9373,393.9373,393.8077,393.8775,998.0
2018-09-26 14:35:00,394.8,395.08,394.77,394.77,1978.0,393.7379,394.0171,393.708,393.708,1978.0
2018-09-26 14:40:00,394.61,394.61,394.42,394.6,1100.0,393.5484,393.5484,393.3589,393.5384,1100.0
2018-09-26 14:45:00,394.46,394.8,394.0,394.0,4724.0,393.3988,393.7379,392.94,392.94,4724.0
2018-09-26 14:50:00,394.12,394.12,393.32,393.56,1149.0,393.0597,393.0597,392.2619,392.5012,1149.0
2018-09-26 14:55:00,393.69,393.81,393.66,393.81,833.0,392.6309,392.7505,392.6009,392.7505,833.0
2018-09-26 15:00:00,393.95,394.45,393.95,394.38,3425.0,392.8902,393.3888,392.8902,393.319,3425.0
2018-09-26 15:05:00,394.35,394.4,394.07,394.4,3101.0,393.2891,393.339,393.0098,393.339,3101.0
2018-09-26 15:10:00,394.4,394.62,394.32,394.58,1200.0,393.339,393.5584,393.2592,393.5185,1200.0
2018-09-26 15:15:00,394.67,394.78,394.57,394.78,2400.0,393.6082,393.7179,393.5085,393.7179,2400.0
2018-09-26 15:20:00,394.92,395.13,394.67,394.69,3387.0,393.8576,394.067,393.6082,393.6282,3387.0
2018-09-26 15:25:00,394.59,394.59,393.85,393.85,3540.0,393.5284,393.5284,392.7904,392.7904,3540.0
2018-09-26 15:30:00,393.78,393.78,393.09,393.15,1980.0,392.7206,392.7206,392.0325,392.0923,1980.0
2018-09-26 15:35:00,393.01,393.03,392.53,392.84,6545.0,391.9527,391.9726,391.474,391.7832,6545.0
2018-09-26 15:40:00,392.77,392.77,392.32,392.44,2996.0,391.7133,391.7133,391.2646,391.3842,2996.0
2018-09-26 15:45:00,392.44,392.44,391.07,391.26,3800.0,391.3842,391.3842,390.0179,390.2074,3800.0
2018-09-26 15:50:00,391.18,391.77,390.9,390.96,5470.0,390.1276,390.716,389.8484,389.9082,5470.0
2018-09-26 15:55:00,391.07,391.65,390.9,391.59,15816.0,390.0179,390.5964,389.8484,390.5365,15816.0
2018-09-27 09:30:00,391.11,395.29,390.01,394.23,7058.0,390.0578,394.2266,388.9608,393.1694,7058.0
2018-09-27 09:35:00,394.24,395.08,392.38,394.19,2925.0,393.1794,394.0171,391.3244,393.1295,2925.0
2018-09-27 09:40:00,394.06,395.17,394.0,394.73,6650.0,392.9999,394.1069,392.94,393.6681,6650.0
2018-09-27 09:45:00,394.74,395.88,394.67,395.53,2965.0,393.678,394.815,393.6082,394.4659,2965.0
2018-09-27 09:50:00,395.53,396.52,395.52,395.9,5500.0,394.4659,395.4533,394.4559,394.8349,5500.0
2018-09-27 09:55:00,396.24,396.25,395.8,396.13,1497.0,395.174,395.184,394.7352,395.0643,1497.0
2018-09-27 10:00:00,396.55,397.39,396.46,396.63,5168.0,395.4832,396.3209,395.3934,395.563,5168.0
2018-09-27 10:05:00,396.85,397.28,396.64,397.04,2713.0,395.7824,396.2112,395.5729,395.9719,2713.0
2018-09-27 10:10:00,396.73,396.76,395.92,396.44,3101.0,395.6627,395.6926,394.8549,395.3735,3101.0
2018-09-27 10:15:00,397.26,398.0,397.26,397.76,3766.0,396.1913,396.9293,396.1913,396.6899,3766.0
2018-09-27 10:20:00,397.54,398.53,397.42,398.44,5378.0,396.4705,397.4578,396.3508,397.3681,5378.0
2018-09-27 10:25:00,398.45,399.47,398.11,398.11,10150.0,397.3781,398.3953,397.039,397.039,10150.0
2018-09-27 10:30:00,398.55,398.66,398.43,398.66,2067.0,397.4778,397.5875,397.3581,397.5875,2067.0
2018-09-27 10:35:00,398.98,398.98,397.51,397.67,9566.0,397.9066,397.9066,396.4406,396.6002,9566.0
2018-09-27 10:40:00,397.68,399.2,397.65,399.2,2625.0,396.6101,398.126,396.5802,398.126,2625.0
2018-09-27 10:45:00,399.4,399.69,399.17,399.36,2417.0,398.3255,398.6147,398.0961,398.2856,2417.0
2018-09-27 10:50:00,399.6,400.62,399.2,400.62,15820.0,398.525,399.5422,398.126,399.5422,15820.0
2018-09-27 10:55:00,400.8,401.0,400.15,400.35,13548.0,399.7217,399.9212,399.0735,399.273,13548.0
2018-09-27 11:00:00,400.71,403.81,400.71,402.93,17426.0,399.632,402.7236,399.632,401.846,17426.0
2018-09-27 11:05:00,402.71,403.67,402.14,402.52,4507.0,401.6266,402.584,401.0581,401.4371,4507.0
2018-09-27 11:10:00,402.06,402.86,401.66,402.5,5150.0,400.9784,401.7762,400.5794,401.4172,5150.0
2018-09-27 11:15:00,402.66,403.45,402.45,402.6,9095.0,401.5767,402.3646,401.3673,401.5169,9095.0
2018-09-27 11:20:00,402.5,402.5,401.22,401.56,4379.0,401.4172,401.4172,400.1406,400.4797,4379.0
2018-09-27 11:25:00,402.14,402.14,401.43,401.44,1600.0,401.0581,401.0581,400.35,400.36,1600.0
2018-09-27 11:30:00,400.74,400.74,400.68,400.68,200.0,399.6619,399.6619,399.6021,399.6021,200.0
2018-09-27 11:35:00,401.11,401.23,400.32,400.56,4165.0,400.0309,400.1506,399.243,399.4824,4165.0
2018-09-27 11:40:00,400.87,402.31,400.72,402.31,4878.0,399.7916,401.2277,399.642,401.2277,4878.0
2018-09-27 11:45:00,402.11,402.24,401.71,402.24,1800.0,401.0282,401.1579,400.6293,401.1579,1800.0
2018-09-27 11:50:00,402.24,402.44,402.12,402.13,1000.0,401.1579,401.3573,401.0382,401.0482,1000.0
2018-09-27 11:55:00,402.4,402.53,402.09,402.49,2000.0,401.3174,401.4471,401.0083,401.4072,2000.0
2018-09-27 12:00:00,402.64,402.67,402.54,402.67,400.0,401.5568,401.5867,401.4571,401.5867,400.0
2018-09-27 12:05:00,402.79,403.5,402.63,403.5,4594.0,401.7064,402.4145,401.5468,402.4145,4594.0
2018-09-27 12:10:00,403.42,403.85,403.25,403.44,6300.0,402.3347,402.7635,402.1651,402.3546,6300.0
2018-09-27 12:15:00,403.66,403.89,402.86,402.86,3901.0,402.574,402.8034,401.7762,401.7762,3901.0
2018-09-27 12:20:00,402.94,403.19,402.81,402.83,3000.0,401.856,402.1053,401.7263,401.7463,3000.0
2018-09-27 12:25:00,402.9,403.98,402.88,403.98,5310.0,401.8161,402.8932,401.7961,402.8932,5310.0
2018-09-27 12:30:00,404.19,404.76,404.15,404.33,4800.0,403.1026,403.6711,403.0627,403.2422,4800.0
2018-09-27 12:35:00,404.39,404.4,403.93,404.08,2577.0,403.3021,403.3121,402.8433,402.9929,2577.0
2018-09-27 12:40:00,404.21,404.21,403.66,403.66,1915.0,403.1226,403.1226,402.574,402.574,1915.0
2018-09-27 12:45:00,403.8,403.8,403.45,403.5,1700.0,402.7137,402.7137,402.3646,402.4145,1700.0
2018-09-27 12:50:00,403.91,404.0,403.76,403.76,2152.0,402.8234,402.9131,402.6738,402.6738,2152.0
2018-09-27 12:55:00,403.94,403.99,403.61,403.61,2448.0,402.8533,402.9032,402.5242,402.5242,2448.0
2018-09-27 13:00:00,403.46,404.61,402.95,404.61,6111.0,402.3746,403.5215,401.866,403.5215,6111.0
2018-09-27 13:05:00,404.64,404.67,404.22,404.55,1900.0,403.5514,403.5813,403.1325,403.4617,1900.0
2018-09-27 13:10:00,404.8,405.45,404.71,405.45,6050.0,403.711,404.3592,403.6212,404.3592,6050.0
2018-09-27 13:15:00,405.52,405.77,405.16,405.17,6224.0,404.429,404.6784,404.07,404.08,6224.0
2018-09-27 13:20:00,405.21,405.47,405.13,405.23,2300.0,404.1199,404.3792,404.0401,404.1398,2300.0
2018-09-27 13:25:00,405.18,405.18,403.87,404.18,5032.0,404.09,404.09,402.7835,403.0926,5032.0
2018-09-27 13:30:00,404.07,404.12,403.52,403.82,2261.0,402.9829,403.0328,402.4344,402.7336,2261.0
2018-09-27 13:35:00,403.71,403.71,402.69,403.49,8385.0,402.6239,402.6239,401.6067,402.4045,8385.0
2018-09-27 13:40:00,403.44,403.96,403.35,403.71,4200.0,402.3546,402.8732,402.2649,402.6239,4200.0
2018-09-27 13:45:00,403.72,405.25,403.72,404.66,7843.0,402.6339,404.1598,402.6339,403.5714,7843.0
2018-09-27 13:50:00,404.53,404.62,404.15,404.27,2200.0,403.4417,403.5315,403.0627,403.1824,2200.0
2018-09-27 13:55:00,404.41,404.6,404.22,404.6,2100.0,403.322,403.5115,403.1325,403.5115,2100.0
2018-09-27 14:00:00,404.52,404.93,404.51,404.78,4354.0,403.4317,403.8406,403.4218,403.691,4354.0
2018-09-27 14:05:00,404.56,405.24,404.46,405.17,10528.0,403.4716,404.1498,403.3719,404.08,10528.0
2018-09-27 14:10:00,405.22,405.29,404.81,404.94,1689.0,404.1298,404.1997,403.721,403.8506,1689.0
2018-09-27 14:15:00,404.91,404.95,404.42,404.47,2723.0,403.8207,403.8606,403.332,403.3819,2723.0
2018-09-27 14:20:00,404.55,405.04,404.54,405.04,1273.0,403.4617,403.9503,403.4517,403.9503,1273.0
2018-09-27 14:25:00,405.04,405.05,403.9,404.44,5439.0,403.9503,403.9603,402.8134,403.3519,5439.0
2018-09-27 14:30:00,404.79,405.01,404.51,404.73,3700.0,403.701,403.9204,403.4218,403.6412,3700.0
2018-09-27 14:35:00,405.01,405.01,403.0,403.94,7170.0,403.9204,403.9204,401.9158,402.8533,7170.0
2018-09-27 14:40:00,404.0,404.28,403.96,404.21,3925.0,402.9131,403.1924,402.8732,403.1226,3925.0
2018-09-27 14:45:00,404.25,405.17,404.25,405.06,5677.0,403.1625,404.08,403.1625,403.9703,5677.0
2018-09-27 14:50:00,405.06,405.52,404.86,405.43,5670.0,403.9703,404.429,403.7708,404.3393,5670.0
2018-09-27 14:55:00,405.28,405.28,404.8,404.81,2344.0,404.1897,404.1897,403.711,403.721,2344.0
2018-09-27 15:00:00,404.82,405.24,404.82,405.12,2200.0,403.7309,404.1498,403.7309,404.0301,2200.0
2018-09-27 15:05:00,405.33,405.98,405.28,405.29,7636.0,404.2396,404.8878,404.1897,404.1997,7636.0
2018-09-27 15:10:00,405.14,405.92,405.12,405.92,13160.0,404.0501,404.828,404.0301,404.828,13160.0
2018-09-27 15:15:00,405.93,406.68,405.78,405.81,21624.0,404.8379,405.5859,404.6883,404.7183,21624.0
2018-09-27 15:20:00,405.78,406.56,405.78,406.31,8379.0,404.6883,405.4662,404.6883,405.2169,8379.0
2018-09-27 15:25:00,406.24,407.1,405.92,406.95,5515.0,405.1471,406.0048,404.828,405.8552,5515.0
2018-09-27 15:30:00,406.98,407.06,406.2,406.72,9095.0,405.8851,405.9649,405.1072,405.6258,9095.0
2018-09-27 15:35:00,406.73,407.08,406.21,406.21,4950.0,405.6358,405.9848,405.1172,405.1172,4950.0
2018-09-27 15:40:00,406.21,406.55,405.89,406.09,9781.0,405.1172,405.4563,404.798,404.9975,9781.0
2018-09-27 15:45:00,406.08,406.52,405.86,405.86,15272.0,404.9875,405.4264,404.7681,404.7681,15272.0
2018-09-27 15:50:00,405.61,405.94,404.8,405.65,22661.0,404.5188,404.8479,403.711,404.5587,22661.0
2018-09-27 15:55:00,405.74,406.57,405.67,405.91,45074.0,404.6485,405.4762,404.5786,404.818,45074.0
2018-09-28 09:30:00,405.92,406.94,404.39,406.94,10427.0,404.828,405.8452,403.3021,405.8452,10427.0
2018-09-28 09:35:00,406.49,408.5,406.01,407.54,15014.0,405.3964,407.401,404.9177,406.4436,15014.0
2018-09-28 09:40:00,407.63,408.03,405.79,406.41,6901.0,406.5334,406.9323,404.6983,405.3166,6901.0
2018-09-28 09:45:00,406.41,406.41,404.48,404.96,3736.0,405.3166,405.3166,403.3918,403.8705,3736.0
2018-09-28 09:50:00,404.8,405.88,404.79,405.88,4750.0,403.711,404.7881,403.701,404.7881,4750.0
2018-09-28 09:55:00,405.93,407.75,405.8,407.21,5424.0,404.8379,406.653,404.7083,406.1145,5424.0
2018-09-28 10:00:00,407.52,410.0,407.24,409.56,23559.0,406.4237,408.897,406.1444,408.4582,23559.0
2018-09-28 10:05:00,409.27,409.59,407.03,407.64,12178.0,408.169,408.4881,405.935,406.5433,12178.0
2018-09-28 10:10:00,408.03,409.34,407.69,407.85,10750.0,406.9323,408.2388,406.5932,406.7528,10750.0
2018-09-28 10:15:00,407.53,409.99,406.65,409.71,9330.0,406.4336,408.887,405.556,408.6078,9330.0
2018-09-28 10:20:00,409.85,410.0,407.72,408.53,14608.0,408.7474,408.897,406.6231,407.4309,14608.0
2018-09-28 10:25:00,408.58,409.26,408.55,408.6,5000.0,407.4808,408.159,407.4509,407.5008,5000.0
2018-09-28 10:30:00,408.71,408.78,408.16,408.55,3916.0,407.6105,407.6803,407.0619,407.4509,3916.0
2018-09-28 10:35:00,408.44,408.59,407.71,408.52,5833.0,407.3412,407.4908,406.6132,407.421,5833.0
2018-09-28 10:40:00,408.53,408.53,407.6,407.75,1300.0,407.4309,407.4309,406.5034,406.653,1300.0
2018-09-28 10:45:00,407.75,408.96,407.57,408.63,10058.0,406.653,407.8598,406.4735,407.5307,10058.0
2018-09-28 10:50:00,408.07,408.41,407.84,408.11,3616.0,406.9722,407.3113,406.7428,407.0121,3616.0
2018-09-28 10:55:00,408.06,408.12,407.76,407.94,9002.0,406.9622,407.022,406.663,406.8425,9002.0
2018-09-28 11:00:00,408.11,408.11,407.77,407.98,7236.0,407.0121,407.0121,406.673,406.8824,7236.0
2018-09-28 11:05:00,408.0,408.91,407.82,408.91,12866.0,406.9024,407.8099,406.7229,407.8099,12866.0
2018-09-28 11:10:00,408.57,408.61,407.81,408.48,4100.0,407.4708,407.5107,406.7129,407.3811,4100.0
2018-09-28 11:15:00,408.34,408.34,407.9,408.17,12354.0,407.2415,407.2415,406.8026,407.0719,12354.0
2018-09-28 11:20:00,408.11,408.27,407.9,408.15,12537.0,407.0121,407.1716,406.8026,407.052,12537.0
2018-09-28 11:25:00,407.98,408.25,406.8,406.8,9938.0,406.8824,407.1517,405.7056,405.7056,9938.0
2018-09-28 11:30:00,407.15,407.15,404.7,404.7,5464.0,406.0547,406.0547,403.6112,403.6112,5464.0
2018-09-28 11:35:00,405.09,405.24,404.54,404.54,2393.0,404.0002,404.1498,403.4517,403.4517,2393.0
2018-09-28 11:40:00,403.91,404.01,403.41,403.41,2100.0,402.8234,402.9231,402.3247,402.3247,2100.0
2018-09-28 11:45:00,403.54,403.54,402.11,402.72,6308.0,402.4544,402.4544,401.0282,401.6366,6308.0
2018-09-28 11:50:00,402.94,403.45,402.41,402.42,7999.0,401.856,402.3646,401.3274,401.3374,7999.0
2018-09-28 11:55:00,402.43,403.46,401.88,401.93,13708.0,401.3474,402.3746,400.7988,400.8487,13708.0
2018-09-28 12:00:00,402.16,402.17,401.0,401.96,2479.0,401.0781,401.0881,399.9212,400.8786,2479.0
2018-09-28 12:05:00,401.75,402.0,401.5,401.99,3775.0,400.6692,400.9185,400.4199,400.9085,3775.0
2018-09-28 12:10:00,402.02,402.87,401.89,402.24,5000.0,400.9385,401.7862,400.8088,401.1579,5000.0
2018-09-28 12:15:00,402.13,402.55,402.03,402.1,1825.0,401.0482,401.467,400.9484,401.0182,1825.0
2018-09-28 12:20:00,402.1,402.16,401.43,401.92,3890.0,401.0182,401.0781,400.35,400.8387,3890.0
2018-09-28 12:25:00,401.6,401.6,401.54,401.54,200.0,400.5196,400.5196,400.4598,400.4598,200.0
2018-09-28 12:30:00,401.79,402.26,401.79,402.15,2169.0,400.7091,401.1778,400.7091,401.0681,2169.0
2018-09-28 12:35:00,402.15,402.36,402.15,402.18,714.0,401.0681,401.2775,401.0681,401.098,714.0
2018-09-28 12:40:00,402.35,402.35,401.25,401.96,4399.0,401.2676,401.2676,400.1705,400.8786,4399.0
2018-09-28 12:45:00,401.33,401.33,400.27,400.4,4318.0,400.2503,400.2503,399.1932,399.3228,4318.0
2018-09-28 12:50:00,400.59,401.59,400.59,401.32,2316.0,399.5123,400.5096,399.5123,400.2403,2316.0
2018-09-28 12:55:00,401.67,402.68,401.65,402.51,1700.0,400.5894,401.5967,400.5695,401.4271,1700.0
2018-09-28 13:00:00,402.32,402.83,402.32,402.75,1100.0,401.2377,401.7463,401.2377,401.6665,1100.0
2018-09-28 13:05:00,402.94,403.43,402.58,402.58,4270.0,401.856,402.3447,401.497,401.497,4270.0
2018-09-28 13:10:00,402.11,402.22,401.78,401.79,710.0,401.0282,401.1379,400.6991,400.7091,710.0
2018-09-28 13:15:00,401.87,401.88,401.1,401.43,3415.0,400.7889,400.7988,400.0209,400.35,3415.0
2018-09-28 13:20:00,401.65,401.76,401.4,401.76,2288.0,400.5695,400.6792,400.3201,400.6792,2288.0
2018-09-28 13:25:00,401.83,403.02,401.83,402.7,9092.0,400.749,401.9358,400.749,401.6166,9092.0
2018-09-28 13:30:00,402.81,403.47,402.8,403.47,1600.0,401.7263,402.3846,401.7164,402.3846,1600.0
2018-09-28 13:35:00,403.93,404.33,403.86,404.33,4070.0,402.8433,403.2422,402.7735,403.2422,4070.0
2018-09-28 13:40:00,404.47,404.91,404.08,404.17,5095.0,403.3819,403.8207,402.9929,403.0827,5095.0
2018-09-28 13:45:00,404.43,405.31,404.43,405.31,3125.0,403.342,404.2196,403.342,404.2196,3125.0
2018-09-28 13:50:00,405.34,405.76,405.26,405.31,2989.0,404.2495,404.6684,404.1697,404.2196,2989.0
2018-09-28 13:55:00,405.38,405.38,404.54,405.14,4687.0,404.2894,404.2894,403.4517,404.0501,4687.0
2018-09-28 14:00:00,405.16,405.29,404.0,404.84,4110.0,404.07,404.1997,402.9131,403.7509,4110.0
2018-09-28 14:05:00,404.79,405.56,404.03,405.37,4540.0,403.701,404.4689,402.9431,404.2794,4540.0
2018-09-28 14:10:00,405.56,405.56,404.77,404.79,2700.0,404.4689,404.4689,403.6811,403.701,2700.0
2018-09-28 14:15:00,404.9,405.17,404.0,404.71,5204.0,403.8107,404.08,402.9131,403.6212,5204.0
2018-09-28 14:20:00,404.79,405.24,404.15,404.3,5100.0,403.701,404.1498,403.0627,403.2123,5100.0
2018-09-28 14:25:00,404.11,405.26,404.11,405.26,4500.0,403.0228,404.1697,403.0228,404.1697,4500.0
2018-09-28 14:30:00,405.42,405.73,405.39,405.53,3175.0,404.3293,404.6385,404.2994,404.439,3175.0
2018-09-28 14:35:00,405.34,405.53,404.99,405.32,4512.0,404.2495,404.439,403.9005,404.2296,4512.0
2018-09-28 14:40:00,405.3,405.56,404.63,404.78,4810.0,404.2096,404.4689,403.5414,403.691,4810.0
2018-09-28 14:45:00,404.99,405.13,404.8,405.13,1100.0,403.9005,404.0401,403.711,404.0401,1100.0
2018-09-28 14:50:00,405.11,405.12,404.52,404.8,2546.0,404.0201,404.0301,403.4317,403.711,2546.0
2018-09-28 14:55:00,404.72,404.76,404.1,404.32,5848.0,403.6312,403.6711,403.0129,403.2323,5848.0
2018-09-28 15:00:00,404.38,404.98,404.12,404.87,4088.0,403.2921,403.8905,403.0328,403.7808,4088.0
2018-09-28 15:05:00,404.87,405.46,404.67,405.46,3500.0,403.7808,404.3692,403.5813,404.3692,3500.0
2018-09-28 15:10:00,405.6,406.1,405.52,405.75,6500.0,404.5088,405.0075,404.429,404.6584,6500.0
2018-09-28 15:15:00,405.75,406.23,405.53,406.23,2800.0,404.6584,405.1371,404.439,405.1371,2800.0
2018-09-28 15:20:00,406.38,406.7,406.19,406.19,6151.0,405.2867,405.6059,405.0972,405.0972,6151.0
2018-09-28 15:25:00,406.31,407.0,406.18,406.36,6121.0,405.2169,405.9051,405.0873,405.2668,6121.0
2018-09-28 15:30:00,406.26,406.26,405.52,405.53,8940.0,405.1671,405.1671,404.429,404.439,8940.0
2018-09-28 15:35:00,405.24,405.45,404.99,405.1,3000.0,404.1498,404.3592,403.9005,404.0102,3000.0
2018-09-28 15:40:00,405.09,405.52,404.58,404.69,6406.0,404.0002,404.429,403.4916,403.6013,6406.0
2018-09-28 15:45:00,404.66,405.41,404.55,404.83,8700.0,403.5714,404.3193,403.4617,403.7409,8700.0
2018-09-28 15:50:00,404.8,404.8,402.92,403.63,14082.0,403.711,403.711,401.836,402.5441,14082.0
2018-09-28 15:55:00,403.64,404.38,403.56,404.04,37001.0,402.5541,403.2921,402.4743,402.953,37001.0
2018-10-01 09:30:00,406.41,410.0,406.3,407.48,12738.0,405.3166,408.897,405.2069,406.3838,12738.0
2018-10-01 09:35:00,408.83,409.41,406.45,406.56,11420.0,407.7301,408.3086,405.3565,405.4662,11420.0
2018-10-01 09:40:00,406.69,408.84,406.37,408.1,26683.0,405.5959,407.7401,405.2768,407.0021,26683.0
2018-10-01 09:45:00,408.1,408.26,405.77,405.89,6350.0,407.0021,407.1617,404.6784,404.798,6350.0
2018-10-01 09:50:00,405.81,405.85,404.74,405.72,5858.0,404.7183,404.7582,403.6511,404.6285,5858.0
2018-10-01 09:55:00,405.73,405.73,404.35,404.8,14319.0,404.6385,404.6385,403.2622,403.711,14319.0
2018-10-01 10:00:00,404.9,407.63,404.55,406.65,17523.0,403.8107,406.5334,403.4617,405.556,17523.0
2018-10-01 10:05:00,406.55,407.32,406.0,407.25,19572.0,405.4563,406.2242,404.9078,406.1544,19572.0
2018-10-01 10:10:00,407.19,408.0,406.24,406.26,11243.0,406.0946,406.9024,405.1471,405.1671,11243.0
2018-10-01 10:15:00,406.2,408.0,405.42,408.0,11078.0,405.1072,406.9024,404.3293,406.9024,11078.0
2018-10-01 10:20:00,408.25,408.48,407.0,407.93,11799.0,407.1517,407.3811,405.9051,406.8326,11799.0
2018-10-01 10:25:00,407.81,408.2,407.5,407.61,8821.0,406.7129,407.1018,406.4037,406.5134,8821.0
2018-10-01 10:30:00,407.55,407.7,407.02,407.02,8691.0,406.4536,406.6032,405.925,405.925,8691.0
2018-10-01 10:35:00,407.02,407.13,406.5,406.5,2100.0,405.925,406.0347,405.4064,405.4064,2100.0
2018-10-01 10:40:00,406.26,406.26,405.7,405.7,3492.0,405.1671,405.1671,404.6086,404.6086,3492.0
2018-10-01 10:45:00,405.62,405.89,405.32,405.32,2600.0,404.5288,404.798,404.2296,404.2296,2600.0
2018-10-01 10:50:00,405.17,405.62,405.17,405.39,5100.0,404.08,404.5288,404.08,404.2994,5100.0
2018-10-01 10:55:00,405.32,405.8,405.26,405.6,5124.0,404.2296,404.7083,404.1697,404.5088,5124.0
2018-10-01 11:00:00,405.55,406.26,405.23,406.17,4801.0,404.459,405.1671,404.1398,405.0773,4801.0
2018-10-01 11:05:00,406.24,406.9,406.11,406.8,5897.0,405.1471,405.8053,405.0175,405.7056,5897.0
2018-10-01 11:10:00,406.9,407.28,406.63,406.63,7758.0,405.8053,406.1843,405.5361,405.5361,7758.0
2018-10-01 11:15:00,406.82,406.92,405.79,405.88,3381.0,405.7255,405.8253,404.6983,404.7881,3381.0
2018-10-01 11:20:00,405.89,406.86,405.25,406.86,7700.0,404.798,405.7654,404.1598,405.7654,7700.0
2018-10-01 11:25:00,406.74,407.1,406.57,406.69,15172.0,405.6458,406.0048,405.4762,405.5959,15172.0
2018-10-01 11:30:00,406.52,406.72,406.3,406.44,2873.0,405.4264,405.6258,405.2069,405.3466,2873.0
2018-10-01 11:35:00,406.44,406.53,406.31,406.49,1200.0,405.3466,405.4363,405.2169,405.3964,1200.0
2018-10-01 11:40:00,406.53,406.53,406.09,406.16,3180.0,405.4363,405.4363,404.9975,405.0673,3180.0
2018-10-01 11:45:00,406.21,406.46,406.0,406.06,4400.0,405.1172,405.3665,404.9078,404.9676,4400.0
2018-10-01 11:50:00,406.14,406.15,405.63,405.9,3200.0,405.0474,405.0573,404.5387,404.808,3200.0
2018-10-01 11:55:00,405.79,406.04,405.53,405.83,4994.0,404.6983,404.9476,404.439,404.7382,4994.0
2018-10-01 12:00:00,405.96,405.96,405.46,405.63,2500.0,404.8679,404.8679,404.3692,404.5387,2500.0
2018-10-01 12:05:00,405.5,405.91,405.32,405.91,4805.0,404.4091,404.818,404.2296,404.818,4805.0
2018-10-01 12:10:00,405.94,406.63,405.94,406.44,800.0,404.8479,405.5361,404.8479,405.3466,800.0
2018-10-01 12:15:00,406.3,406.3,405.65,405.65,900.0,405.2069,405.2069,404.5587,404.5587,900.0
2018-10-01 12:20:00,405.65,406.07,405.49,405.98,4962.0,404.5587,404.9776,404.3991,404.8878,4962.0
2018-10-01 12:25:00,406.08,406.08,405.42,405.5,1800.0,404.9875,404.9875,404.3293,404.4091,1800.0
2018-10-01 12:30:00,405.29,405.78,405.04,405.78,7207.0,404.1997,404.6883,403.9503,404.6883,7207.0
2018-10-01 12:35:00,405.58,405.58,404.28,404.28,2200.0,404.4889,404.4889,403.1924,403.1924,2200.0
2018-10-01 12:40:00,403.78,403.78,402.85,402.85,2000.0,402.6937,402.6937,401.7662,401.7662,2000.0
2018-10-01 12:45:00,402.89,402.89,401.71,401.86,4800.0,401.8061,401.8061,400.6293,400.7789,4800.0
2018-10-01 12:50:00,401.83,401.95,398.18,399.02,17012.0,400.749,400.8686,397.1088,397.9465,17012.0
2018-10-01 12:55:00,399.57,401.12,399.02,399.25,6000.0,398.495,400.0409,397.9465,398.1759,6000.0
2018-10-01 13:00:00,399.29,399.29,398.26,398.28,6288.0,398.2158,398.2158,397.1886,397.2085,6288.0
2018-10-01 13:05:00,398.66,399.13,398.51,398.51,900.0,397.5875,398.0562,397.4379,397.4379,900.0
2018-10-01 13:10:00,398.58,399.06,398.5,399.02,1944.0,397.5077,397.9864,397.4279,397.9465,1944.0
2018-10-01 13:15:00,399.19,399.56,398.59,399.09,4831.0,398.1161,398.4851,397.5177,398.0163,4831.0
2018-10-01 13:20:00,399.35,399.53,399.01,399.01,1200.0,398.2756,398.4552,397.9366,397.9366,1200.0
2018-10-01 13:25:00,399.38,399.38,398.51,398.69,3300.0,398.3056,398.3056,397.4379,397.6174,3300.0
2018-10-01 13:30:00,398.69,398.69,396.9,396.93,6061.0,397.6174,397.6174,395.8322,395.8622,6061.0
2018-10-01 13:35:00,396.92,398.19,396.33,398.19,10900.0,395.8522,397.1188,395.2638,397.1188,10900.0
2018-10-01 13:40:00,398.01,398.54,398.01,398.54,1902.0,396.9392,397.4678,396.9392,397.4678,1902.0
2018-10-01 13:45:00,398.54,398.73,398.3,398.33,2865.0,397.4678,397.6573,397.2285,397.2584,2865.0
2018-10-01 13:50:00,398.33,398.88,398.28,398.83,4380.0,397.2584,397.8069,397.2085,397.757,4380.0
2018-10-01 13:55:00,398.83,398.84,397.55,397.55,4905.0,397.757,397.767,396.4805,396.4805,4905.0
2018-10-01 14:00:00,397.5,397.66,396.04,396.04,7951.0,396.4306,396.5902,394.9745,394.9745,7951.0
2018-10-01 14:05:00,396.06,396.12,395.39,395.57,8188.0,394.9945,395.0543,394.3263,394.5058,8188.0
2018-10-01 14:10:00,395.57,395.92,393.59,394.06,11604.0,394.5058,394.8549,392.5311,392.9999,11604.0
2018-10-01 14:15:00,393.97,394.99,393.97,394.79,1960.0,392.9101,393.9274,392.9101,393.7279,1960.0
2018-10-01 14:20:00,395.0,395.06,394.33,394.81,2400.0,393.9373,393.9972,393.2691,393.7479,2400.0
2018-10-01 14:25:00,394.96,395.23,394.75,395.21,4206.0,393.8975,394.1667,393.688,394.1468,4206.0
2018-10-01 14:30:00,395.14,395.14,394.5,394.5,2701.0,394.077,394.077,393.4387,393.4387,2701.0
2018-10-01 14:35:00,394.24,394.39,393.58,393.85,5309.0,393.1794,393.329,392.5212,392.7904,5309.0
2018-10-01 14:40:00,393.97,394.14,393.02,393.98,4651.0,392.9101,393.0797,391.9627,392.9201,4651.0
2018-10-01 14:45:00,393.63,393.94,393.45,393.75,1800.0,392.571,392.8802,392.3915,392.6907,1800.0
2018-10-01 14:50:00,393.76,394.0,393.75,393.87,1800.0,392.7007,392.94,392.6907,392.8104,1800.0
2018-10-01 14:55:00,394.02,394.6,393.8,394.6,4141.0,392.96,393.5384,392.7406,393.5384,4141.0
2018-10-01 15:00:00,394.81,395.26,394.69,395.26,3027.0,393.7479,394.1966,393.6282,394.1966,3027.0
2018-10-01 15:05:00,395.27,395.3,394.25,394.59,4293.0,394.2066,394.2365,393.1894,393.5284,4293.0
2018-10-01 15:10:00,394.68,394.77,394.13,394.57,2981.0,393.6182,393.708,393.0697,393.5085,2981.0
2018-10-01 15:15:00,394.61,394.8,394.14,394.21,3866.0,393.5484,393.7379,393.0797,393.1495,3866.0
2018-10-01 15:20:00,394.33,394.33,393.48,393.48,5200.0,393.2691,393.2691,392.4214,392.4214,5200.0
2018-10-01 15:25:00,393.63,393.63,392.92,393.07,3800.0,392.571,392.571,391.8629,392.0125,3800.0
2018-10-01 15:30:00,392.98,393.02,392.4,392.81,5822.0,391.9228,391.9627,391.3443,391.7532,5822.0
2018-10-01 15:35:00,393.04,393.04,392.54,392.58,7681.0,391.9826,391.9826,391.484,391.5239,7681.0
2018-10-01 15:40:00,392.57,392.72,392.0,392.16,8826.0,391.5139,391.6635,390.9454,391.105,8826.0
2018-10-01 15:45:00,392.22,393.08,392.22,392.99,11558.0,391.1648,392.0225,391.1648,391.9328,11558.0
2018-10-01 15:50:00,393.09,394.42,393.09,394.32,20046.0,392.0325,393.3589,392.0325,393.2592,20046.0
2018-10-01 15:55:00,394.24,394.96,394.0,394.23,42673.0,393.1794,393.8975,392.94,393.1694,42673.0
2018-10-02 09:30:00,395.85,397.93,395.01,397.41,5432.0,394.7851,396.8595,393.9473,396.3409,5432.0
2018-10-02 09:35:00,396.44,398.03,396.22,397.6,3000.0,395.3735,396.9592,395.1541,396.5303,3000.0
2018-10-02 09:40:00,397.34,397.51,397.21,397.21,1200.0,396.271,396.4406,396.1414,396.1414,1200.0
2018-10-02 09:45:00,396.9,397.51,396.89,397.07,2000.0,395.8322,396.4406,395.8223,396.0018,2000.0
2018-10-02 09:50:00,397.55,399.54,396.35,399.54,17423.0,396.4805,398.4651,395.2837,398.4651,17423.0
2018-10-02 09:55:00,398.96,399.51,396.36,399.14,9719.0,397.8867,398.4352,395.2937,398.0662,9719.0
2018-10-02 10:00:00,398.48,400.41,398.11,398.27,18891.0,397.408,399.3328,397.039,397.1985,18891.0
2018-10-02 10:05:00,398.28,402.4,398.27,401.81,16134.0,397.2085,401.3174,397.1985,400.729,16134.0
2018-10-02 10:10:00,402.0,402.0,400.7,401.33,5544.0,400.9185,400.9185,399.622,400.2503,5544.0
2018-10-02 10:15:00,401.67,404.46,401.67,403.82,21558.0,400.5894,403.3719,400.5894,402.7336,21558.0
2018-10-02 10:20:00,403.73,405.59,403.02,404.06,26832.0,402.6439,404.4989,401.9358,402.973,26832.0
2018-10-02 10:25:00,403.74,405.14,403.68,404.77,8993.0,402.6538,404.0501,402.594,403.6811,8993.0
2018-10-02 10:30:00,404.82,404.82,404.35,404.78,6035.0,403.7309,403.7309,403.2622,403.691,6035.0
2018-10-02 10:35:00,404.59,404.72,403.94,404.72,3317.0,403.5015,403.6312,402.8533,403.6312,3317.0
2018-10-02 10:40:00,404.41,404.62,402.14,402.37,8597.0,403.322,403.5315,401.0581,401.2875,8597.0
2018-10-02 10:45:00,402.13,403.98,402.01,403.98,5039.0,401.0482,402.8932,400.9285,402.8932,5039.0
2018-10-02 10:50:00,404.16,404.98,404.16,404.4,1800.0,403.0727,403.8905,403.0727,403.3121,1800.0
2018-10-02 10:55:00,403.84,403.98,402.99,403.0,2417.0,402.7536,402.8932,401.9058,401.9158,2417.0
2018-10-02 11:00:00,402.94,404.53,402.94,404.35,4213.0,401.856,403.4417,401.856,403.2622,4213.0
2018-10-02 11:05:00,404.49,405.55,404.49,405.54,5513.0,403.4018,404.459,403.4018,404.449,5513.0
2018-10-02 11:10:00,405.71,405.72,404.47,405.46,7810.0,404.6185,404.6285,403.3819,404.3692,7810.0
2018-10-02 11:15:00,405.07,405.75,404.82,404.82,4500.0,403.9803,404.6584,403.7309,403.7309,4500.0
2018-10-02 11:20:00,404.69,405.03,404.41,404.78,2100.0,403.6013,403.9404,403.322,403.691,2100.0
2018-10-02 11:25:00,404.63,405.47,404.62,405.25,5350.0,403.5414,404.3792,403.5315,404.1598,5350.0
2018-10-02 11:30:00,405.04,405.21,403.88,404.25,3500.0,403.9503,404.1199,402.7935,403.1625,3500.0
2018-10-02 11:35:00,404.43,404.43,403.63,403.71,2000.0,403.342,403.342,402.5441,402.6239,2000.0
2018-10-02 11:40:00,403.5,404.22,402.95,402.96,6964.0,402.4145,403.1325,401.866,401.8759,6964.0
2018-10-02 11:45:00,403.37,404.27,403.37,403.53,3905.0,402.2848,403.1824,402.2848,402.4444,3905.0
2018-10-02 11:50:00,403.8,403.8,402.88,402.88,1400.0,402.7137,402.7137,401.7961,401.7961,1400.0
2018-10-02 11:55:00,403.38,403.38,402.74,403.3,600.0,402.2948,402.2948,401.6565,402.215,600.0
2018-10-02 12:00:00,403.29,403.5,403.03,403.18,2499.0,402.205,402.4145,401.9457,402.0953,2499.0
2018-10-02 12:05:00,403.18,403.5,402.89,403.3,4320.0,402.0953,402.4145,401.8061,402.215,4320.0
2018-10-02 12:10:00,403.48,403.72,403.19,403.65,1889.0,402.3945,402.6339,402.1053,402.5641,1889.0
2018-10-02 12:15:00,403.75,403.88,403.33,403.33,1653.0,402.6638,402.7935,402.2449,402.2449,1653.0
2018-10-02 12:20:00,403.49,403.49,403.1,403.1,1000.0,402.4045,402.4045,402.0156,402.0156,1000.0
2018-10-02 12:25:00,403.23,403.99,403.23,403.85,2835.0,402.1452,402.9032,402.1452,402.7635,2835.0
2018-10-02 12:30:00,403.87,404.63,403.74,404.55,2600.0,402.7835,403.5414,402.6538,403.4617,2600.0
2018-10-02 12:35:00,404.75,404.86,404.46,404.86,700.0,403.6611,403.7708,403.3719,403.7708,700.0
2018-10-02 12:40:00,404.7,404.71,404.21,404.7,2374.0,403.6112,403.6212,403.1226,403.6112,2374.0
2018-10-02 12:45:00,404.54,404.55,403.59,403.8,4050.0,403.4517,403.4617,402.5042,402.7137,4050.0
2018-10-02 12:50:00,403.93,404.02,401.68,401.68,10646.0,402.8433,402.9331,400.5994,400.5994,10646.0
2018-10-02 12:55:00,401.86,401.92,401.41,401.69,5116.0,400.7789,400.8387,400.3301,400.6093,5116.0
2018-10-02 13:00:00,401.99,402.74,401.99,402.74,400.0,400.9085,401.6565,400.9085,401.6565,400.0
2018-10-02 13:05:00,402.68,402.68,402.08,402.08,1305.0,401.5967,401.5967,400.9983,400.9983,1305.0
2018-10-02 13:10:00,402.0,402.93,402.0,402.41,2452.0,400.9185,401.846,400.9185,401.3274,2452.0
2018-10-02 13:15:00,402.57,402.89,402.2,402.89,3602.0,401.487,401.8061,401.118,401.8061,3602.0
2018-10-02 13:20:00,402.63,402.96,402.63,402.95,1000.0,401.5468,401.8759,401.5468,401.866,1000.0
2018-10-02 13:25:00,403.11,403.11,402.89,403.08,1300.0,402.0255,402.0255,401.8061,401.9956,1300.0
2018-10-02 13:30:00,403.17,403.63,403.17,403.63,1550.0,402.0854,402.5441,402.0854,402.5441,1550.0
2018-10-02 13:35:00,403.55,403.65,403.23,403.56,800.0,402.4643,402.5641,402.1452,402.4743,800.0
2018-10-02 13:40:00,403.52,403.86,403.52,403.8,1200.0,402.4344,402.7735,402.4344,402.7137,1200.0
2018-10-02 13:45:00,403.77,403.77,403.34,403.59,2316.0,402.6838,402.6838,402.2549,402.5042,2316.0
2018-10-02 13:50:00,403.69,403.85,402.89,402.89,1500.0,402.604,402.7635,401.8061,401.8061,1500.0
2018-10-02 13:55:00,403.16,403.43,402.83,402.83,1308.0,402.0754,402.3447,401.7463,401.7463,1308.0
2018-10-02 14:00:00,403.21,403.21,402.88,403.05,936.0,402.1253,402.1253,401.7961,401.9657,936.0
2018-10-02 14:05:00,402.93,402.93,402.6,402.68,500.0,401.846,401.846,401.5169,401.5967,500.0
2018-10-02 14:10:00,402.76,402.91,402.46,402.88,4200.0,401.6765,401.8261,401.3773,401.7961,4200.0
2018-10-02 14:15:00,403.3,403.66,402.93,402.93,3377.0,402.215,402.574,401.846,401.846,3377.0
2018-10-02 14:20:00,402.8,402.8,402.75,402.75,507.0,401.7164,401.7164,401.6665,401.6665,507.0
2018-10-02 14:25:00,402.63,402.63,402.62,402.62,200.0,401.5468,401.5468,401.5368,401.5368,200.0
2018-10-02 14:30:00,402.4,402.4,401.7,401.96,2817.0,401.3174,401.3174,400.6193,400.8786,2817.0
2018-10-02 14:35:00,401.79,402.21,401.63,401.85,3200.0,400.7091,401.1279,400.5495,400.7689,3200.0
2018-10-02 14:40:00,402.02,402.03,401.64,401.64,1000.0,400.9385,400.9484,400.5595,400.5595,1000.0
2018-10-02 14:45:00,401.58,401.66,401.27,401.35,1100.0,400.4996,400.5794,400.1905,400.2703,1100.0
2018-10-02 14:50:00,401.22,401.43,401.2,401.43,1000.0,400.1406,400.35,400.1207,400.35,1000.0
2018-10-02 14:55:00,401.29,401.5,400.66,400.66,3660.0,400.2104,400.4199,399.5821,399.5821,3660.0
2018-10-02 15:00:00,400.61,401.38,400.52,401.21,5300.0,399.5323,400.3002,399.4425,400.1306,5300.0
2018-10-02 15:05:00,401.23,401.23,400.41,400.41,1000.0,400.1506,400.1506,399.3328,399.3328,1000.0
2018-10-02 15:10:00,400.64,400.96,400.56,400.79,1800.0,399.5622,399.8813,399.4824,399.7118,1800.0
2018-10-02 15:15:00,400.77,401.28,400.39,400.39,6150.0,399.6918,400.2004,399.3128,399.3128,6150.0
2018-10-02 15:20:00,400.48,401.07,399.94,400.15,12635.0,399.4026,399.991,398.8641,399.0735,12635.0
2018-10-02 15:25:00,400.41,400.53,399.77,399.94,3000.0,399.3328,399.4525,398.6945,398.8641,3000.0
2018-10-02 15:30:00,400.06,400.75,400.06,400.68,3759.0,398.9837,399.6719,398.9837,399.6021,3759.0
2018-10-02 15:35:00,400.63,401.22,400.62,400.94,5500.0,399.5522,400.1406,399.5422,399.8614,5500.0
2018-10-02 15:40:00,401.16,401.56,401.11,401.37,3500.0,400.0808,400.4797,400.0309,400.2902,3500.0
2018-10-02 15:45:00,401.37,401.82,401.35,401.5,6422.0,400.2902,400.739,400.2703,400.4199,6422.0
2018-10-02 15:50:00,401.48,401.59,400.96,400.96,10969.0,400.3999,400.5096,399.8813,399.8813,10969.0
2018-10-02 15:55:00,400.92,400.97,400.27,400.58,19731.0,399.8414,399.8913,399.1932,399.5023,19731.0
2018-10-03 09:30:00,401.37,401.37,401.24,401.37,1731.0,400.2902,400.2902,400.1606,400.2902,1731.0
2018-10-03 09:35:00,400.79,401.01,400.28,400.31,2500.0,399.7118,399.9312,399.2031,399.2331,2500.0
2018-10-03 09:40:00,400.5,400.72,397.98,398.56,2270.0,399.4225,399.642,396.9093,397.4878,2270.0
2018-10-03 09:45:00,398.27,398.72,398.0,398.63,2900.0,397.1985,397.6473,396.9293,397.5576,2900.0
2018-10-03 09:50:00,398.82,400.2,398.72,399.11,8747.0,397.7471,399.1234,397.6473,398.0363,8747.0
2018-10-03 09:55:00,399.32,401.04,398.92,400.69,11681.0,398.2457,399.9611,397.8468,399.612,11681.0
2018-10-03 10:00:00,400.69,400.92,400.31,400.31,2116.0,399.612,399.8414,399.2331,399.2331,2116.0
2018-10-03 10:05:00,400.37,400.38,400.15,400.37,600.0,399.2929,399.3029,399.0735,399.2929,600.0
2018-10-03 10:10:00,399.79,400.13,399.71,400.12,2997.0,398.7145,399.0535,398.6347,399.0436,2997.0
2018-10-03 10:15:00,399.93,400.61,399.53,400.32,6574.0,398.8541,399.5323,398.4552,399.243,6574.0
2018-10-03 10:20:00,400.63,401.09,400.58,400.83,1510.0,399.5522,400.011,399.5023,399.7517,1510.0
2018-10-03 10:25:00,401.3,402.14,401.3,401.88,3770.0,400.2204,401.0581,400.2204,400.7988,3770.0
2018-10-03 10:30:00,401.99,402.42,401.91,402.42,1400.0,400.9085,401.3374,400.8288,401.3374,1400.0
2018-10-03 10:35:00,402.41,402.48,401.38,401.53,7819.0,401.3274,401.3972,400.3002,400.4498,7819.0
2018-10-03 10:40:00,401.5,402.2,401.31,401.8,3400.0,400.4199,401.118,400.2304,400.7191,3400.0
2018-10-03 10:45:00,401.91,402.09,401.89,401.94,1000.0,400.8288,401.0083,400.8088,400.8587,1000.0
2018-10-03 10:50:00,401.71,402.51,401.58,402.5,21300.0,400.6293,401.4271,400.4996,401.4172,21300.0
2018-10-03 10:55:00,402.5,402.78,402.39,402.61,1920.0,401.4172,401.6964,401.3075,401.5269,1920.0
2018-10-03 11:00:00,402.36,402.36,401.18,401.18,2200.0,401.2775,401.2775,400.1007,400.1007,2200.0
2018-10-03 11:05:00,401.45,401.49,401.29,401.3,300.0,400.37,400.4099,400.2104,400.2204,300.0
2018-10-03 11:10:00,401.44,401.54,401.2,401.37,27400.0,400.36,400.4598,400.1207,400.2902,27400.0
2018-10-03 11:15:00,401.51,401.51,401.2,401.22,1800.0,400.4298,400.4298,400.1207,400.1406,1800.0
2018-10-03 11:20:00,401.37,401.69,401.37,401.69,1600.0,400.2902,400.6093,400.2902,400.6093,1600.0
2018-10-03 11:25:00,401.58,401.94,401.34,401.72,2400.0,400.4996,400.8587,400.2603,400.6393,2400.0
2018-10-03 11:30:00,401.97,402.05,401.65,401.86,7793.0,400.8886,400.9684,400.5695,400.7789,7793.0
2018-10-03 11:35:00,401.86,401.99,401.47,401.81,3026.0,400.7789,400.9085,400.3899,400.729,3026.0
2018-10-03 11:40:00,401.61,402.33,401.6,401.99,6542.0,400.5296,401.2476,400.5196,400.9085,6542.0
2018-10-03 11:45:00,402.08,402.1,401.8,401.94,2453.0,400.9983,401.0182,400.7191,400.8587,2453.0
2018-10-03 11:50:00,401.67,401.67,401.66,401.67,100.0,400.5894,400.5894,400.5794,400.5894,100.0
2018-10-03 11:55:00,401.55,402.32,401.5,402.22,2319.0,400.4697,401.2377,400.4199,401.1379,2319.0
2018-10-03 12:00:00,402.4,402.4,401.83,402.21,5822.0,401.3174,401.3174,400.749,401.1279,5822.0
2018-10-03 12:05:00,402.16,402.5,402.16,402.29,1300.0,401.0781,401.4172,401.0781,401.2077,1300.0
2018-10-03 12:10:00,402.2,402.5,402.08,402.32,4966.0,401.118,401.4172,400.9983,401.2377,4966.0
2018-10-03 12:15:00,402.36,402.37,401.73,401.89,2042.0,401.2775,401.2875,400.6492,400.8088,2042.0
2018-10-03 12:20:00,402.07,402.19,401.97,402.04,992.0,400.9883,401.108,400.8886,400.9584,992.0
2018-10-03 12:25:00,402.14,402.14,402.14,402.14,100.0,401.0581,401.0581,401.0581,401.0581,100.0
2018-10-03 12:30:00,402.16,402.68,402.16,402.47,2100.0,401.0781,401.5967,401.0781,401.3872,2100.0
2018-10-03 12:35:00,402.62,402.78,402.04,402.04,1301.0,401.5368,401.6964,400.9584,400.9584,1301.0
2018-10-03 12:40:00,402.14,402.17,402.14,402.17,400.0,401.0581,401.0881,401.0581,401.0881,400.0
2018-10-03 12:45:00,402.31,402.74,402.3,402.74,900.0,401.2277,401.6565,401.2177,401.6565,900.0
2018-10-03 12:50:00,402.84,403.02,402.82,403.02,500.0,401.7563,401.9358,401.7363,401.9358,500.0
2018-10-03 12:55:00,403.07,403.07,402.71,402.71,2219.0,401.9856,401.9856,401.6266,401.6266,2219.0
2018-10-03 13:00:00,403.07,403.13,402.62,402.84,2243.0,401.9856,402.0455,401.5368,401.7563,2243.0
2018-10-03 13:05:00,402.87,402.87,402.62,402.62,200.0,401.7862,401.7862,401.5368,401.5368,200.0
2018-10-03 13:10:00,402.34,402.34,401.89,402.15,800.0,401.2576,401.2576,400.8088,401.0681,800.0
2018-10-03 13:15:00,402.51,402.65,402.24,402.41,1500.0,401.4271,401.5668,401.1579,401.3274,1500.0
2018-10-03 13:20:00,402.33,402.39,402.13,402.14,800.0,401.2476,401.3075,401.0482,401.0581,800.0
2018-10-03 13:25:00,402.27,402.29,402.1,402.21,700.0,401.1878,401.2077,401.0182,401.1279,700.0
2018-10-03 13:30:00,402.07,402.17,401.94,401.98,1900.0,400.9883,401.0881,400.8587,400.8986,1900.0
2018-10-03 13:35:00,402.14,402.35,401.95,401.95,1300.0,401.0581,401.2676,400.8686,400.8686,1300.0
2018-10-03 13:40:00,401.96,402.44,401.92,402.44,800.0,400.8786,401.3573,400.8387,401.3573,800.0
2018-10-03 13:45:00,402.19,402.32,401.89,401.9,1117.0,401.108,401.2377,400.8088,400.8188,1117.0
2018-10-03 13:50:00,402.01,402.67,402.01,402.67,2371.0,400.9285,401.5867,400.9285,401.5867,2371.0
2018-10-03 13:55:00,402.65,402.87,402.6,402.87,617.0,401.5668,401.7862,401.5169,401.7862,617.0
2018-10-03 14:00:00,403.03,403.03,403.03,403.03,100.0,401.9457,401.9457,401.9457,401.9457,100.0
2018-10-03 14:05:00,402.57,402.57,402.51,402.52,200.0,401.487,401.487,401.4271,401.4371,200.0
2018-10-03 14:10:00,402.38,402.42,402.37,402.38,400.0,401.2975,401.3374,401.2875,401.2975,400.0
2018-10-03 14:15:00,402.15,402.4,402.15,402.33,2957.0,401.0681,401.3174,401.0681,401.2476,2957.0
2018-10-03 14:20:00,402.24,402.24,402.15,402.16,713.0,401.1579,401.1579,401.0681,401.0781,713.0
2018-10-03 14:25:00,401.89,402.24,401.86,401.92,1200.0,400.8088,401.1579,400.7789,400.8387,1200.0
2018-10-03 14:30:00,402.27,402.28,401.74,401.74,1200.0,401.1878,401.1978,400.6592,400.6592,1200.0
2018-10-03 14:35:00,401.85,402.51,401.45,402.5,5415.0,400.7689,401.4271,400.37,401.4172,5415.0
2018-10-03 14:40:00,402.29,402.45,402.06,402.14,3800.0,401.2077,401.3673,400.9784,401.0581,3800.0
2018-10-03 14:45:00,402.42,402.57,402.16,402.2,5072.0,401.3374,401.487,401.0781,401.118,5072.0
2018-10-03 14:50:00,402.36,402.43,402.01,402.1,5260.0,401.2775,401.3474,400.9285,401.0182,5260.0
2018-10-03 14:55:00,402.13,402.2,401.87,401.96,2700.0,401.0482,401.118,400.7889,400.8786,2700.0
2018-10-03 15:00:00,402.06,402.3,401.94,402.23,1400.0,400.9784,401.2177,400.8587,401.1479,1400.0
2018-10-03 15:05:00,402.24,402.37,402.16,402.31,4125.0,401.1579,401.2875,401.0781,401.2277,4125.0
2018-10-03 15:10:00,402.23,402.23,401.57,401.73,2800.0,401.1479,401.1479,400.4897,400.6492,2800.0
2018-10-03 15:15:00,401.8,401.8,401.5,401.6,1100.0,400.7191,400.7191,400.4199,400.5196,1100.0
2018-10-03 15:20:00,401.35,401.59,401.26,401.42,5200.0,400.2703,400.5096,400.1805,400.3401,5200.0
2018-10-03 15:25:00,401.34,401.34,400.89,400.99,3152.0,400.2603,400.2603,399.8115,399.9112,3152.0
2018-10-03 15:30:00,400.84,400.99,400.47,400.67,15000.0,399.7616,399.9112,399.3926,399.5921,15000.0
2018-10-03 15:35:00,400.68,401.08,400.55,401.02,4309.0,399.6021,400.001,399.4724,399.9411,4309.0
2018-10-03 15:40:00,400.97,402.05,400.97,401.87,7030.0,399.8913,400.9684,399.8913,400.7889,7030.0
2018-10-03 15:45:00,401.98,402.61,401.91,402.61,5594.0,400.8986,401.5269,400.8288,401.5269,5594.0
2018-10-03 15:50:00,402.62,403.59,402.62,403.59,10054.0,401.5368,402.5042,401.5368,402.5042,10054.0
2018-10-03 15:55:00,403.52,403.55,402.83,403.04,19454.0,402.4344,402.4643,401.7463,401.9557,19454.0
2018-10-04 09:30:00,401.36,401.4,400.45,401.32,3597.0,400.2802,400.3201,399.3727,400.2403,3597.0
2018-10-04 09:35:00,401.43,401.43,400.05,400.05,755.0,400.35,400.35,398.9738,398.9738,755.0
2018-10-04 09:40:00,400.28,400.41,399.2,399.53,5710.0,399.2031,399.3328,398.126,398.4552,5710.0
2018-10-04 09:45:00,399.42,399.5,396.68,398.33,9515.0,398.3455,398.4252,395.6128,397.2584,9515.0
2018-10-04 09:50:00,398.38,399.93,397.99,399.8,3400.0,397.3083,398.8541,396.9193,398.7244,3400.0
2018-10-04 09:55:00,399.45,399.58,399.06,399.5,2298.0,398.3754,398.505,397.9864,398.4252,2298.0
2018-10-04 10:00:00,399.11,399.11,398.51,398.71,1300.0,398.0363,398.0363,397.4379,397.6374,1300.0
2018-10-04 10:05:00,398.78,399.26,398.54,399.18,4251.0,397.7072,398.1859,397.4678,398.1061,4251.0
2018-10-04 10:10:00,398.91,398.98,397.42,397.99,5172.0,397.8368,397.9066,396.3508,396.9193,5172.0
2018-10-04 10:15:00,397.84,398.63,397.77,398.37,4538.0,396.7697,397.5576,396.6999,397.2983,4538.0
2018-10-04 10:20:00,398.09,399.07,398.01,398.56,8651.0,397.019,397.9964,396.9392,397.4878,8651.0
2018-10-04 10:25:00,397.92,397.92,396.03,396.03,3409.0,396.8495,396.8495,394.9646,394.9646,3409.0
2018-10-04 10:30:00,395.84,397.09,395.84,396.91,4782.0,394.7751,396.0217,394.7751,395.8422,4782.0
2018-10-04 10:35:00,396.87,398.09,396.85,397.6,4353.0,395.8023,397.019,395.7824,396.5303,4353.0
2018-10-04 10:40:00,397.74,397.75,396.55,396.74,3500.0,396.67,396.6799,395.4832,395.6727,3500.0
2018-10-04 10:45:00,396.8,397.08,396.8,396.87,700.0,395.7325,396.0117,395.7325,395.8023,700.0
2018-10-04 10:50:00,396.82,396.88,396.63,396.79,2100.0,395.7524,395.8123,395.563,395.7225,2100.0
2018-10-04 10:55:00,397.23,398.13,397.09,398.13,3500.0,396.1613,397.0589,396.0217,397.0589,3500.0
2018-10-04 11:00:00,397.55,398.84,397.54,398.67,4759.0,396.4805,397.767,396.4705,397.5975,4759.0
2018-10-04 11:05:00,398.68,398.9,398.46,398.88,3700.0,397.6074,397.8269,397.388,397.8069,3700.0
2018-10-04 11:10:00,398.52,399.23,398.46,398.93,3051.0,397.4479,398.156,397.388,397.8568,3051.0
2018-10-04 11:15:00,398.93,399.12,398.61,398.91,4044.0,397.8568,398.0463,397.5376,397.8368,4044.0
2018-10-04 11:20:00,398.99,399.33,398.28,398.47,3500.0,397.9166,398.2557,397.2085,397.398,3500.0
2018-10-04 11:25:00,398.54,398.73,397.26,397.26,4816.0,397.4678,397.6573,396.1913,396.1913,4816.0
2018-10-04 11:30:00,396.85,397.21,396.23,396.24,6085.0,395.7824,396.1414,395.164,395.174,6085.0
2018-10-04 11:35:00,396.47,396.62,395.33,395.33,3335.0,395.4034,395.553,394.2665,394.2665,3335.0
2018-10-04 11:40:00,395.39,395.72,395.36,395.48,1100.0,394.3263,394.6554,394.2964,394.4161,1100.0
2018-10-04 11:45:00,395.61,396.09,395.45,395.45,1550.0,394.5457,395.0244,394.3861,394.3861,1550.0
2018-10-04 11:50:00,395.53,395.66,395.38,395.66,2000.0,394.4659,394.5956,394.3163,394.5956,2000.0
2018-10-04 11:55:00,395.63,395.66,395.44,395.56,1200.0,394.5656,394.5956,394.3762,394.4958,1200.0
2018-10-04 12:00:00,395.2,395.32,395.06,395.2,6503.0,394.1368,394.2565,393.9972,394.1368,6503.0
2018-10-04 12:05:00,395.11,395.64,394.84,395.4,10798.0,394.047,394.5756,393.7778,394.3363,10798.0
2018-10-04 12:10:00,395.34,395.36,395.12,395.12,1100.0,394.2764,394.2964,394.057,394.057,1100.0
2018-10-04 12:15:00,395.56,395.56,394.84,394.97,2100.0,394.4958,394.4958,393.7778,393.9074,2100.0
2018-10-04 12:20:00,394.91,394.91,394.32,394.33,918.0,393.8476,393.8476,393.2592,393.2691,918.0
2018-10-04 12:25:00,393.31,393.61,393.04,393.08,3600.0,392.2519,392.5511,391.9826,392.0225,3600.0
2018-10-04 12:30:00,393.17,393.17,392.01,392.61,3360.0,392.1123,392.1123,390.9554,391.5538,3360.0
2018-10-04 12:35:00,392.77,393.16,392.77,393.16,3031.0,391.7133,392.1023,391.7133,392.1023,3031.0
2018-10-04 12:40:00,392.74,393.78,392.47,393.4,9314.0,391.6834,392.7206,391.4142,392.3416,9314.0
2018-10-04 12:45:00,393.23,393.82,393.14,393.27,2802.0,392.1721,392.7605,392.0823,392.212,2802.0
2018-10-04 12:50:00,392.68,393.29,392.6,392.61,2404.0,391.6236,392.2319,391.5438,391.5538,2404.0
2018-10-04 12:55:00,392.42,393.06,392.41,393.04,2580.0,391.3643,392.0026,391.3543,391.9826,2580.0
2018-10-04 13:00:00,392.88,393.02,392.12,392.54,4400.0,391.823,391.9627,391.0651,391.484,4400.0
2018-10-04 13:05:00,392.89,392.89,391.7,391.7,2177.0,391.833,391.833,390.6462,390.6462,2177.0
2018-10-04 13:10:00,391.75,391.89,391.5,391.61,1600.0,390.6961,390.8357,390.4468,390.5565,1600.0
2018-10-04 13:15:00,391.84,392.22,391.11,391.25,4236.0,390.7858,391.1648,390.0578,390.1974,4236.0
2018-10-04 13:20:00,391.02,391.35,390.68,391.25,2200.0,389.9681,390.2972,389.629,390.1974,2200.0
2018-10-04 13:25:00,391.12,391.6,391.03,391.5,700.0,390.0678,390.5465,389.978,390.4468,700.0
2018-10-04 13:30:00,391.42,391.62,391.0,391.53,2800.0,390.367,390.5664,389.9481,390.4767,2800.0
2018-10-04 13:35:00,391.79,392.05,391.24,391.44,1900.0,390.736,390.9953,390.1875,390.3869,1900.0
2018-10-04 13:40:00,391.24,391.97,391.24,391.75,3370.0,390.1875,390.9155,390.1875,390.6961,3370.0
2018-10-04 13:45:00,391.58,391.58,390.44,390.44,3199.0,390.5265,390.5265,389.3896,389.3896,3199.0
2018-10-04 13:50:00,390.37,390.94,390.0,390.33,4500.0,389.3198,389.8883,388.9508,389.2799,4500.0
2018-10-04 13:55:00,390.0,390.47,390.0,390.47,1900.0,388.9508,389.4195,388.9508,389.4195,1900.0
2018-10-04 14:00:00,389.89,391.0,389.85,390.71,4700.0,388.8411,389.9481,388.8012,389.6589,4700.0
2018-10-04 14:05:00,390.25,390.25,389.09,389.1,2400.0,389.2001,389.2001,388.0432,388.0532,2400.0
2018-10-04 14:10:00,389.1,389.95,389.01,389.79,5295.0,388.0532,388.9009,387.9635,388.7414,5295.0
2018-10-04 14:15:00,389.84,389.96,388.29,388.29,4205.0,388.7912,388.9109,387.2454,387.2454,4205.0
2018-10-04 14:20:00,388.28,388.92,387.83,388.56,7395.0,387.2354,387.8737,386.7866,387.5147,7395.0
2018-10-04 14:25:00,388.72,389.27,388.53,388.73,5161.0,387.6742,388.2228,387.4848,387.6842,5161.0
2018-10-04 14:30:00,388.68,389.95,388.47,389.95,2944.0,387.6343,388.9009,387.4249,388.9009,2944.0
2018-10-04 14:35:00,389.88,390.46,389.88,389.92,2747.0,388.8311,389.4096,388.8311,388.871,2747.0
2018-10-04 14:40:00,389.68,390.27,389.15,390.26,3500.0,388.6317,389.2201,388.1031,389.2101,3500.0
2018-10-04 14:45:00,390.22,390.49,389.51,389.53,2946.0,389.1702,389.4395,388.4621,388.4821,2946.0
2018-10-04 14:50:00,389.33,391.11,389.33,391.11,4841.0,388.2826,390.0578,388.2826,390.0578,4841.0
2018-10-04 14:55:00,391.04,391.2,390.73,391.1,1900.0,389.988,390.1476,389.6788,390.0478,1900.0
2018-10-04 15:00:00,391.31,391.64,390.76,391.57,5000.0,390.2573,390.5864,389.7088,390.5166,5000.0
2018-10-04 15:05:00,391.43,391.79,391.17,391.5,4557.0,390.3769,390.736,390.1176,390.4468,4557.0
2018-10-04 15:10:00,391.42,391.46,390.99,391.17,3600.0,390.367,390.4069,389.9381,390.1176,3600.0
2018-10-04 15:15:00,390.94,391.25,390.62,391.08,4900.0,389.8883,390.1974,389.5691,390.0279,4900.0
2018-10-04 15:20:00,390.8,390.96,390.42,390.61,2809.0,389.7486,389.9082,389.3697,389.5592,2809.0
2018-10-04 15:25:00,390.84,391.03,390.31,390.33,3500.0,389.7885,389.978,389.26,389.2799,3500.0
2018-10-04 15:30:00,390.43,391.23,390.38,391.0,7195.0,389.3796,390.1775,389.3298,389.9481,7195.0
2018-10-04 15:35:00,390.79,391.07,390.7,390.95,4900.0,389.7387,390.0179,389.6489,389.8982,4900.0
2018-10-04 15:40:00,390.92,391.54,390.34,391.18,12505.0,389.8683,390.4867,389.2899,390.1276,12505.0
2018-10-04 15:45:00,391.01,392.38,391.01,392.13,12086.0,389.9581,391.3244,389.9581,391.0751,12086.0
2018-10-04 15:50:00,392.3,393.04,391.96,392.87,13725.0,391.2446,391.9826,390.9055,391.8131,13725.0
2018-10-04 15:55:00,392.82,392.9,391.84,392.05,26441.0,391.7632,391.843,390.7858,390.9953,26441.0
2018-10-05 09:30:00,393.92,395.7,391.83,395.48,5296.0,392.8602,394.6355,390.7759,394.4161,5296.0
2018-10-05 09:35:00,395.33,397.01,395.17,396.85,3700.0,394.2665,395.9419,394.1069,395.7824,3700.0
2018-10-05 09:40:00,395.98,397.39,395.97,397.39,4200.0,394.9147,396.3209,394.9047,396.3209,4200.0
2018-10-05 09:45:00,397.31,398.77,397.31,398.04,2505.0,396.2411,397.6972,396.2411,396.9692,2505.0
2018-10-05 09:50:00,398.43,398.77,396.23,397.5,2300.0,397.3581,397.6972,395.164,396.4306,2300.0
2018-10-05 09:55:00,397.79,397.79,397.12,397.61,700.0,396.7198,396.7198,396.0516,396.5403,700.0
2018-10-05 10:00:00,397.53,398.17,397.18,398.17,3485.0,396.4605,397.0988,396.1115,397.0988,3485.0
2018-10-05 10:05:00,398.03,400.75,398.02,400.15,11908.0,396.9592,399.6719,396.9492,399.0735,11908.0
2018-10-05 10:10:00,399.27,399.46,398.5,398.55,5400.0,398.1959,398.3853,397.4279,397.4778,5400.0
2018-10-05 10:15:00,397.6,398.89,397.59,398.89,900.0,396.5303,397.8169,396.5204,397.8169,900.0
2018-10-05 10:20:00,398.42,399.69,398.42,399.68,1300.0,397.3481,398.6147,397.3481,398.6048,1300.0
2018-10-05 10:25:00,399.67,400.08,398.32,398.91,2790.0,398.5948,399.0037,397.2484,397.8368,2790.0
2018-10-05 10:30:00,398.95,399.18,398.26,398.26,5379.0,397.8767,398.1061,397.1886,397.1886,5379.0
2018-10-05 10:35:00,398.57,398.82,398.51,398.79,722.0,397.4977,397.7471,397.4379,397.7171,722.0
2018-10-05 10:40:00,398.93,399.06,396.42,396.42,9006.0,397.8568,397.9864,395.3535,395.3535,9006.0
2018-10-05 10:45:00,396.39,397.48,395.93,395.94,3150.0,395.3236,396.4107,394.8648,394.8748,3150.0
2018-10-05 10:50:00,395.68,395.74,395.03,395.35,1276.0,394.6155,394.6754,393.9673,394.2864,1276.0
2018-10-05 10:55:00,395.82,396.21,395.35,396.02,1300.0,394.7551,395.1441,394.2864,394.9546,1300.0
2018-10-05 11:00:00,395.77,395.85,394.8,394.94,2500.0,394.7053,394.7851,393.7379,393.8775,2500.0
2018-10-05 11:05:00,394.5,395.14,394.37,395.01,2203.0,393.4387,394.077,393.309,393.9473,2203.0
2018-10-05 11:10:00,393.78,393.96,392.38,393.27,3252.0,392.7206,392.9001,391.3244,392.212,3252.0
2018-10-05 11:15:00,393.02,393.79,392.61,392.61,2185.0,391.9627,392.7306,391.5538,391.5538,2185.0
2018-10-05 11:20:00,392.57,392.57,391.45,391.79,1400.0,391.5139,391.5139,390.3969,390.736,1400.0
2018-10-05 11:25:00,391.61,391.61,390.95,391.08,2486.0,390.5565,390.5565,389.8982,390.0279,2486.0
2018-10-05 11:30:00,391.1,391.48,390.0,390.35,4957.0,390.0478,390.4268,388.9508,389.2999,4957.0
2018-10-05 11:35:00,390.64,392.31,390.42,392.31,4900.0,389.5891,391.2546,389.3697,391.2546,4900.0
2018-10-05 11:40:00,391.97,391.97,391.25,391.25,800.0,390.9155,390.9155,390.1974,390.1974,800.0
2018-10-05 11:45:00,390.57,391.25,390.14,390.95,2789.0,389.5193,390.1974,389.0904,389.8982,2789.0
2018-10-05 11:50:00,390.56,390.56,388.63,389.73,4508.0,389.5093,389.5093,387.5845,388.6815,4508.0
2018-10-05 11:55:00,389.65,389.9,389.4,389.89,1255.0,388.6017,388.8511,388.3524,388.8411,1255.0
2018-10-05 12:00:00,390.0,390.12,389.41,389.41,2300.0,388.9508,389.0705,388.3624,388.3624,2300.0
2018-10-05 12:05:00,389.3,390.11,389.3,389.86,2100.0,388.2527,389.0605,388.2527,388.8112,2100.0
2018-10-05 12:10:00,390.07,390.23,389.2,389.2,2187.0,389.0206,389.1802,388.1529,388.1529,2187.0
2018-10-05 12:15:00,389.06,389.55,388.99,389.35,2500.0,388.0133,388.502,387.9435,388.3025,2500.0
2018-10-05 12:20:00,389.36,389.49,389.12,389.49,600.0,388.3125,388.4422,388.0732,388.4422,600.0
2018-10-05 12:25:00,389.97,390.28,389.75,389.75,1330.0,388.9209,389.23,388.7015,388.7015,1330.0
2018-10-05 12:30:00,389.94,389.94,388.6,388.73,1396.0,388.891,388.891,387.5546,387.6842,1396.0
2018-10-05 12:35:00,388.62,389.18,388.2,388.9,1902.0,387.5745,388.133,387.1556,387.8538,1902.0
2018-10-05 12:40:00,389.01,389.01,387.93,388.5,2601.0,387.9635,387.9635,386.8864,387.4548,2601.0
2018-10-05 12:45:00,388.23,388.56,388.22,388.56,1200.0,387.1856,387.5147,387.1756,387.5147,1200.0
2018-10-05 12:50:00,389.18,389.28,388.7,389.24,1500.0,388.133,388.2327,387.6543,388.1928,1500.0
2018-10-05 12:55:00,388.96,389.69,388.78,389.18,3720.0,387.9136,388.6416,387.7341,388.133,3720.0
2018-10-05 13:00:00,388.7,388.7,387.73,388.59,1600.0,387.6543,387.6543,386.6869,387.5446,1600.0
2018-10-05 13:05:00,388.49,388.81,388.33,388.34,827.0,387.4449,387.764,387.2853,387.2953,827.0
2018-10-05 13:10:00,388.37,389.0,388.36,388.59,1814.0,387.3252,387.9535,387.3152,387.5446,1814.0
2018-10-05 13:15:00,388.36,388.46,388.0,388.15,1006.0,387.3152,387.4149,386.9562,387.1058,1006.0
2018-10-05 13:20:00,387.75,387.93,387.52,387.58,1000.0,386.7068,386.8864,386.4775,386.5373,1000.0
2018-10-05 13:25:00,387.8,387.8,386.75,387.08,1650.0,386.7567,386.7567,385.7095,386.0387,1650.0
2018-10-05 13:30:00,387.87,387.91,387.17,387.17,1002.0,386.8265,386.8664,386.1284,386.1284,1002.0
2018-10-05 13:35:00,387.16,388.6,387.16,388.6,1500.0,386.1184,387.5546,386.1184,387.5546,1500.0
2018-10-05 13:40:00,389.0,389.13,387.85,388.59,3539.0,387.9535,388.0831,386.8066,387.5446,3539.0
2018-10-05 13:45:00,389.15,389.85,389.0,389.85,500.0,388.1031,388.8012,387.9535,388.8012,500.0
2018-10-05 13:50:00,389.87,389.93,389.33,389.33,1308.0,388.8211,388.881,388.2826,388.2826,1308.0
2018-10-05 13:55:00,389.61,389.73,389.05,389.08,2860.0,388.5618,388.6815,388.0034,388.0333,2860.0
2018-10-05 14:00:00,389.11,389.48,388.77,389.48,1778.0,388.0632,388.4322,387.7241,388.4322,1778.0
2018-10-05 14:05:00,389.41,389.41,388.52,388.52,1905.0,388.3624,388.3624,387.4748,387.4748,1905.0
2018-10-05 14:10:00,388.18,388.51,388.07,388.38,2300.0,387.1357,387.4648,387.026,387.3352,2300.0
2018-10-05 14:15:00,388.22,389.04,387.93,389.04,3998.0,387.1756,387.9934,386.8864,387.9934,3998.0
2018-10-05 14:20:00,389.31,389.53,388.62,388.75,3670.0,388.2627,388.4821,387.5745,387.7042,3670.0
2018-10-05 14:25:00,388.96,388.96,387.91,388.09,1800.0,387.9136,387.9136,386.8664,387.0459,1800.0
2018-10-05 14:30:00,388.57,389.43,388.24,389.18,4244.0,387.5246,388.3823,387.1955,388.133,4244.0
2018-10-05 14:35:00,389.33,389.71,389.23,389.31,1742.0,388.2826,388.6616,388.1829,388.2627,1742.0
2018-10-05 14:40:00,389.74,391.59,389.42,391.25,5939.0,388.6915,390.5365,388.3724,390.1974,5939.0
2018-10-05 14:45:00,391.35,391.47,391.03,391.18,1200.0,390.2972,390.4168,389.978,390.1276,1200.0
2018-10-05 14:50:00,391.21,391.74,390.47,390.82,2600.0,390.1575,390.6861,389.4195,389.7686,2600.0
2018-10-05 14:55:00,390.69,391.02,390.32,391.02,1300.0,389.6389,389.9681,389.2699,389.9681,1300.0
2018-10-05 15:00:00,391.35,391.5,390.97,391.11,3000.0,390.2972,390.4468,389.9182,390.0578,3000.0
2018-10-05 15:05:00,391.61,392.45,391.34,392.45,3100.0,390.5565,391.3942,390.2872,391.3942,3100.0
2018-10-05 15:10:00,392.66,392.68,391.88,392.27,3800.0,391.6036,391.6236,390.8257,391.2147,3800.0
2018-10-05 15:15:00,392.3,392.3,391.59,391.8,5573.0,391.2446,391.2446,390.5365,390.746,5573.0
2018-10-05 15:20:00,391.68,392.31,391.58,392.27,2600.0,390.6263,391.2546,390.5265,391.2147,2600.0
2018-10-05 15:25:00,392.35,392.35,391.61,391.63,2782.0,391.2945,391.2945,390.5565,390.5764,2782.0
2018-10-05 15:30:00,391.56,391.56,390.45,390.93,4105.0,390.5066,390.5066,389.3996,389.8783,4105.0
2018-10-05 15:35:00,391.11,391.36,390.67,390.67,3591.0,390.0578,390.3071,389.619,389.619,3591.0
2018-10-05 15:40:00,390.48,391.71,390.48,391.7,4093.0,389.4295,390.6562,389.4295,390.6462,4093.0
2018-10-05 15:45:00,391.72,393.15,391.72,392.72,10952.0,390.6662,392.0923,390.6662,391.6635,10952.0
2018-10-05 15:50:00,392.71,392.87,392.19,392.64,8027.0,391.6535,391.8131,391.1349,391.5837,8027.0
2018-10-05 15:55:00,392.68,392.82,391.57,391.77,21966.0,391.6236,391.7632,390.5166,390.716,21966.0
2018-10-08 09:30:00,391.57,391.57,387.16,387.16,5549.0,390.5166,390.5166,386.1184,386.1184,5549.0
2018-10-08 09:35:00,387.53,389.7,387.13,389.7,1850.0,386.4874,388.6516,386.0885,388.6516,1850.0
2018-10-08 09:40:00,389.16,389.16,388.04,388.84,1800.0,388.1131,388.1131,386.9961,387.7939,1800.0
2018-10-08 09:45:00,388.86,388.9,387.79,387.79,1620.0,387.8139,387.8538,386.7467,386.7467,1620.0
2018-10-08 09:50:00,387.43,390.3,386.43,390.29,2149.0,386.3877,389.25,385.3904,389.24,2149.0
2018-10-08 09:55:00,390.2,390.68,389.16,389.25,5303.0,389.1503,389.629,388.1131,388.2028,5303.0
2018-10-08 10:00:00,389.11,391.85,389.1,391.75,8000.0,388.0632,390.7958,388.0532,390.6961,8000.0
2018-10-08 10:05:00,391.52,392.14,391.11,391.8,4753.0,390.4667,391.085,390.0578,390.746,4753.0
2018-10-08 10:10:00,392.29,394.86,392.06,394.86,4687.0,391.2346,393.7977,391.0053,393.7977,4687.0
2018-10-08 10:15:00,394.9,395.49,394.23,395.47,2200.0,393.8376,394.426,393.1694,394.4061,2200.0
2018-10-08 10:20:00,395.14,395.19,393.54,393.54,2950.0,394.077,394.1268,392.4813,392.4813,2950.0
2018-10-08 10:25:00,393.83,395.18,393.83,395.05,1000.0,392.7705,394.1169,392.7705,393.9872,1000.0
2018-10-08 10:30:00,394.64,394.85,394.11,394.68,2200.0,393.5783,393.7877,393.0497,393.6182,2200.0
2018-10-08 10:35:00,394.43,394.43,393.72,393.88,1009.0,393.3689,393.3689,392.6608,392.8204,1009.0
2018-10-08 10:40:00,394.62,394.73,394.31,394.73,849.0,393.5584,393.6681,393.2492,393.6681,849.0
2018-10-08 10:45:00,394.2,394.45,393.19,393.2,1731.0,393.1395,393.3888,392.1322,392.1422,1731.0
2018-10-08 10:50:00,393.2,393.2,393.2,393.2,0.0,392.1422,392.1422,392.1422,392.1422,0.0
2018-10-08 10:55:00,392.83,394.92,392.83,394.92,1700.0,391.7732,393.8576,391.7732,393.8576,1700.0
2018-10-08 11:00:00,394.42,394.43,393.95,394.34,2000.0,393.3589,393.3689,392.8902,393.2791,2000.0
2018-10-08 11:05:00,394.38,395.52,394.38,395.39,1580.0,393.319,394.4559,393.319,394.3263,1580.0
2018-10-08 11:10:00,395.8,396.23,394.93,394.93,6933.0,394.7352,395.164,393.8675,393.8675,6933.0
2018-10-08 11:15:00,395.08,395.08,394.06,394.06,1100.0,394.0171,394.0171,392.9999,392.9999,1100.0
2018-10-08 11:20:00,394.0,394.7,394.0,394.37,1634.0,392.94,393.6382,392.94,393.309,1634.0
2018-10-08 11:25:00,394.24,394.29,394.06,394.07,600.0,393.1794,393.2293,392.9999,393.0098,600.0
2018-10-08 11:30:00,393.91,394.46,393.74,394.3,2577.0,392.8503,393.3988,392.6807,393.2392,2577.0
2018-10-08 11:35:00,394.26,394.26,392.97,393.31,2400.0,393.1993,393.1993,391.9128,392.2519,2400.0
2018-10-08 11:40:00,392.12,392.37,391.19,391.38,2000.0,391.0651,391.3144,390.1376,390.3271,2000.0
2018-10-08 11:45:00,390.79,390.79,390.51,390.51,400.0,389.7387,389.7387,389.4594,389.4594,400.0
2018-10-08 11:50:00,390.97,391.57,390.97,391.56,200.0,389.9182,390.5166,389.9182,390.5066,200.0
2018-10-08 11:55:00,392.16,392.26,390.91,390.93,1000.0,391.105,391.2047,389.8583,389.8783,1000.0
2018-10-08 12:00:00,390.84,390.96,390.71,390.87,513.0,389.7885,389.9082,389.6589,389.8185,513.0
2018-10-08 12:05:00,390.87,391.81,390.55,391.81,2125.0,389.8185,390.7559,389.4993,390.7559,2125.0
2018-10-08 12:10:00,391.56,392.03,391.51,391.51,1736.0,390.5066,390.9753,390.4567,390.4567,1736.0
2018-10-08 12:15:00,391.6,392.35,391.6,392.09,3270.0,390.5465,391.2945,390.5465,391.0352,3270.0
2018-10-08 12:20:00,391.88,392.3,391.57,392.3,1810.0,390.8257,391.2446,390.5166,391.2446,1810.0
2018-10-08 12:25:00,392.24,392.24,392.1,392.17,400.0,391.1848,391.1848,391.0451,391.115,400.0
2018-10-08 12:30:00,392.18,392.19,391.88,391.99,700.0,391.1249,391.1349,390.8257,390.9354,700.0
2018-10-08 12:35:00,391.89,392.18,391.88,391.9,1415.0,390.8357,391.1249,390.8257,390.8457,1415.0
2018-10-08 12:40:00,391.98,392.16,391.84,391.84,1174.0,390.9255,391.105,390.7858,390.7858,1174.0
2018-10-08 12:45:00,392.13,392.13,391.29,391.63,1000.0,391.0751,391.0751,390.2373,390.5764,1000.0
2018-10-08 12:50:00,391.98,392.01,391.51,391.52,500.0,390.9255,390.9554,390.4567,390.4667,500.0
2018-10-08 12:55:00,391.27,391.27,390.38,390.38,1245.0,390.2174,390.2174,389.3298,389.3298,1245.0
2018-10-08 13:00:00,390.5,391.4,390.5,391.28,1200.0,389.4495,390.347,389.4495,390.2274,1200.0
2018-10-08 13:05:00,391.38,392.08,391.37,392.08,1700.0,390.3271,391.0252,390.3171,391.0252,1700.0
2018-10-08 13:10:00,391.58,391.88,391.16,391.2,2900.0,390.5265,390.8257,390.1077,390.1476,2900.0
2018-10-08 13:15:00,390.87,391.06,390.29,390.48,1787.0,389.8185,390.0079,389.24,389.4295,1787.0
2018-10-08 13:20:00,390.31,390.31,389.44,390.31,1607.0,389.26,389.26,388.3923,389.26,1607.0
2018-10-08 13:25:00,390.28,390.83,390.28,390.79,600.0,389.23,389.7786,389.23,389.7387,600.0
2018-10-08 13:30:00,390.97,391.57,390.97,391.33,2500.0,389.9182,390.5166,389.9182,390.2772,2500.0
2018-10-08 13:35:00,391.85,392.34,391.56,392.05,1800.0,390.7958,391.2845,390.5066,390.9953,1800.0
2018-10-08 13:40:00,392.05,392.57,391.83,391.83,2973.0,390.9953,391.5139,390.7759,390.7759,2973.0
2018-10-08 13:45:00,391.73,392.7,391.68,392.3,2200.0,390.6761,391.6435,390.6263,391.2446,2200.0
2018-10-08 13:50:00,392.0,392.86,392.0,392.85,900.0,390.9454,391.8031,390.9454,391.7931,900.0
2018-10-08 13:55:00,392.39,392.67,391.78,391.78,900.0,391.3344,391.6136,390.726,390.726,900.0
2018-10-08 14:00:00,391.7,393.29,391.38,392.73,2500.0,390.6462,392.2319,390.3271,391.6735,2500.0
2018-10-08 14:05:00,392.4,393.82,392.4,393.66,1208.0,391.3443,392.7605,391.3443,392.6009,1208.0
2018-10-08 14:10:00,393.5,393.5,392.11,392.33,2232.0,392.4414,392.4414,391.0551,391.2745,2232.0
2018-10-08 14:15:00,392.44,392.61,392.44,392.59,500.0,391.3842,391.5538,391.3842,391.5338,500.0
2018-10-08 14:20:00,393.14,393.39,393.14,393.29,1535.0,392.0823,392.3317,392.0823,392.2319,1535.0
2018-10-08 14:25:00,393.21,393.21,392.49,392.55,635.0,392.1522,392.1522,391.4341,391.4939,635.0
2018-10-08 14:30:00,392.14,393.24,392.14,393.03,2399.0,391.085,392.1821,391.085,391.9726,2399.0
2018-10-08 14:35:00,392.91,393.07,392.83,393.06,1400.0,391.853,392.0125,391.7732,392.0026,1400.0
2018-10-08 14:40:00,393.12,393.57,393.05,393.5,1119.0,392.0624,392.5112,391.9926,392.4414,1119.0
2018-10-08 14:45:00,393.67,394.07,393.65,393.78,2000.0,392.6109,393.0098,392.591,392.7206,2000.0
2018-10-08 14:50:00,394.31,394.32,393.16,393.32,2400.0,393.2492,393.2592,392.1023,392.2619,2400.0
2018-10-08 14:55:00,393.47,394.07,393.47,393.8,2061.0,392.4115,393.0098,392.4115,392.7406,2061.0
2018-10-08 15:00:00,394.03,394.93,394.03,394.84,3100.0,392.97,393.8675,392.97,393.7778,3100.0
2018-10-08 15:05:00,395.0,395.73,394.67,395.44,2142.0,393.9373,394.6654,393.6082,394.3762,2142.0
2018-10-08 15:10:00,395.44,395.78,395.19,395.43,3009.0,394.3762,394.7152,394.1268,394.3662,3009.0
2018-10-08 15:15:00,395.27,395.42,394.99,394.99,3000.0,394.2066,394.3562,393.9274,393.9274,3000.0
2018-10-08 15:20:00,395.16,395.19,394.62,394.62,1200.0,394.0969,394.1268,393.5584,393.5584,1200.0
2018-10-08 15:25:00,394.58,395.02,394.11,394.51,1900.0,393.5185,393.9573,393.0497,393.4487,1900.0
2018-10-08 15:30:00,394.67,395.02,394.22,394.65,2684.0,393.6082,393.9573,393.1594,393.5883,2684.0
2018-10-08 15:35:00,394.38,395.07,394.38,395.02,2353.0,393.319,394.0072,393.319,393.9573,2353.0
2018-10-08 15:40:00,395.14,395.18,394.86,395.18,1900.0,394.077,394.1169,393.7977,394.1169,1900.0
2018-10-08 15:45:00,395.36,395.39,394.17,394.67,5145.0,394.2964,394.3263,393.1096,393.6082,5145.0
2018-10-08 15:50:00,394.46,394.55,393.18,393.55,10112.0,393.3988,393.4886,392.1222,392.4912,10112.0
2018-10-08 15:55:00,393.33,394.37,393.3,394.06,14411.0,392.2718,393.309,392.2419,392.9999,14411.0
2018-10-09 09:30:00,394.0,394.4,392.94,394.01,7847.0,392.94,393.339,391.8829,392.95,7847.0
2018-10-09 09:35:00,393.34,393.34,391.56,392.01,600.0,392.2818,392.2818,390.5066,390.9554,600.0
2018-10-09 09:40:00,391.75,392.32,390.69,391.84,1200.0,390.6961,391.2646,389.6389,390.7858,1200.0
2018-10-09 09:45:00,391.8,392.32,389.13,390.03,6102.0,390.746,391.2646,388.0831,388.9807,6102.0
2018-10-09 09:50:00,389.5,390.17,388.68,390.1,11212.0,388.4521,389.1203,387.6343,389.0505,11212.0
2018-10-09 09:55:00,390.12,391.9,389.37,391.9,3100.0,389.0705,390.8457,388.3225,390.8457,3100.0
2018-10-09 10:00:00,392.26,392.8,391.5,392.05,2526.0,391.2047,391.7433,390.4468,390.9953,2526.0
2018-10-09 10:05:00,391.95,392.36,391.7,391.8,4131.0,390.8955,391.3044,390.6462,390.746,4131.0
2018-10-09 10:10:00,391.9,392.53,391.11,391.11,4914.0,390.8457,391.474,390.0578,390.0578,4914.0
2018-10-09 10:15:00,391.62,393.97,391.46,393.97,10402.0,390.5664,392.9101,390.4069,392.9101,10402.0
2018-10-09 10:20:00,394.0,394.71,394.0,394.51,2600.0,392.94,393.6481,392.94,393.4487,2600.0
2018-10-09 10:25:00,393.97,395.99,393.95,395.43,6487.0,392.9101,394.9247,392.8902,394.3662,6487.0
2018-10-09 10:30:00,395.41,396.64,395.09,395.5,7403.0,394.3462,395.5729,394.0271,394.436,7403.0
2018-10-09 10:35:00,395.5,396.11,395.34,395.34,1100.0,394.436,395.0444,394.2764,394.2764,1100.0
2018-10-09 10:40:00,394.7,396.18,394.36,396.09,3887.0,393.6382,395.1142,393.2991,395.0244,3887.0
2018-10-09 10:45:00,396.24,396.49,393.6,393.6,6100.0,395.174,395.4233,392.5411,392.5411,6100.0
2018-10-09 10:50:00,393.31,393.31,390.8,391.49,8200.0,392.2519,392.2519,389.7486,390.4368,8200.0
2018-10-09 10:55:00,391.51,392.39,391.2,391.73,9087.0,390.4567,391.3344,390.1476,390.6761,9087.0
2018-10-09 11:00:00,391.93,392.94,390.8,391.04,8638.0,390.8756,391.8829,389.7486,389.988,8638.0
2018-10-09 11:05:00,391.26,391.58,390.07,390.31,9880.0,390.2074,390.5265,389.0206,389.26,9880.0
2018-10-09 11:10:00,390.42,392.28,390.32,392.28,1000.0,389.3697,391.2247,389.2699,391.2247,1000.0
2018-10-09 11:15:00,392.15,392.3,391.85,391.87,2200.0,391.095,391.2446,390.7958,390.8158,2200.0
2018-10-09 11:20:00,392.27,392.82,392.23,392.24,1200.0,391.2147,391.7632,391.1748,391.1848,1200.0
2018-10-09 11:25:00,392.68,393.28,392.48,392.57,1966.0,391.6236,392.222,391.4241,391.5139,1966.0
2018-10-09 11:30:00,392.64,392.64,392.0,392.01,1288.0,391.5837,391.5837,390.9454,390.9554,1288.0
2018-10-09 11:35:00,392.25,392.75,391.91,392.41,3203.0,391.1947,391.6934,390.8557,391.3543,3203.0
2018-10-09 11:40:00,392.58,392.71,391.66,391.96,1600.0,391.5239,391.6535,390.6063,390.9055,1600.0
2018-10-09 11:45:00,392.19,393.02,392.01,392.96,2269.0,391.1349,391.9627,390.9554,391.9028,2269.0
2018-10-09 11:50:00,393.88,394.64,393.88,394.32,1200.0,392.8204,393.5783,392.8204,393.2592,1200.0
2018-10-09 11:55:00,394.44,395.12,394.29,394.81,4250.0,393.3789,394.057,393.2293,393.7479,4250.0
2018-10-09 12:00:00,394.91,395.68,394.78,395.02,5300.0,393.8476,394.6155,393.7179,393.9573,5300.0
2018-10-09 12:05:00,394.62,395.6,394.62,395.6,2277.0,393.5584,394.5357,393.5584,394.5357,2277.0
2018-10-09 12:10:00,395.45,395.75,395.09,395.33,1300.0,394.3861,394.6853,394.0271,394.2665,1300.0
2018-10-09 12:15:00,395.51,395.82,395.27,395.28,791.0,394.446,394.7551,394.2066,394.2166,791.0
2018-10-09 12:20:00,395.27,395.28,394.41,394.66,2362.0,394.2066,394.2166,393.3489,393.5983,2362.0
2018-10-09 12:25:00,394.93,394.93,394.42,394.67,400.0,393.8675,393.8675,393.3589,393.6082,400.0
2018-10-09 12:30:00,394.25,394.41,393.88,393.88,600.0,393.1894,393.3489,392.8204,392.8204,600.0
2018-10-09 12:35:00,393.41,394.0,393.41,394.0,800.0,392.3516,392.94,392.3516,392.94,800.0
2018-10-09 12:40:00,394.13,394.13,392.54,392.92,1100.0,393.0697,393.0697,391.484,391.8629,1100.0
2018-10-09 12:45:00,392.67,394.0,392.49,393.85,1207.0,391.6136,392.94,391.4341,392.7904,1207.0
2018-10-09 12:50:00,393.66,393.7,393.41,393.7,500.0,392.6009,392.6408,392.3516,392.6408,500.0
2018-10-09 12:55:00,393.46,393.46,393.27,393.27,400.0,392.4015,392.4015,392.212,392.212,400.0
2018-10-09 13:00:00,392.78,393.08,392.5,392.93,1800.0,391.7233,392.0225,391.4441,391.8729,1800.0
2018-10-09 13:05:00,393.02,393.58,393.01,393.58,400.0,391.9627,392.5212,391.9527,392.5212,400.0
2018-10-09 13:10:00,393.7,393.7,393.62,393.62,1070.0,392.6408,392.6408,392.5611,392.5611,1070.0
2018-10-09 13:15:00,393.41,393.57,393.01,393.01,800.0,392.3516,392.5112,391.9527,391.9527,800.0
2018-10-09 13:20:00,393.45,393.45,393.34,393.35,425.0,392.3915,392.3915,392.2818,392.2918,425.0
2018-10-09 13:25:00,392.89,393.28,392.51,392.94,2300.0,391.833,392.222,391.454,391.8829,2300.0
2018-10-09 13:30:00,393.17,393.17,393.17,393.17,200.0,392.1123,392.1123,392.1123,392.1123,200.0
2018-10-09 13:35:00,393.32,393.32,391.96,392.39,3110.0,392.2619,392.2619,390.9055,391.3344,3110.0
2018-10-09 13:40:00,392.87,392.87,392.17,392.17,500.0,391.8131,391.8131,391.115,391.115,500.0
2018-10-09 13:45:00,392.46,393.27,392.46,392.58,1308.0,391.4042,392.212,391.4042,391.5239,1308.0
2018-10-09 13:50:00,392.46,392.46,392.46,392.46,100.0,391.4042,391.4042,391.4042,391.4042,100.0
2018-10-09 13:55:00,392.63,392.78,392.32,392.65,1400.0,391.5737,391.7233,391.2646,391.5937,1400.0
2018-10-09 14:00:00,392.65,392.84,392.45,392.84,600.0,391.5937,391.7832,391.3942,391.7832,600.0
2018-10-09 14:05:00,392.03,392.51,392.02,392.51,316.0,390.9753,391.454,390.9654,391.454,316.0
2018-10-09 14:10:00,393.2,393.2,392.85,393.16,1362.0,392.1422,392.1422,391.7931,392.1023,1362.0
2018-10-09 14:15:00,393.34,393.7,392.97,392.97,2000.0,392.2818,392.6408,391.9128,391.9128,2000.0
2018-10-09 14:20:00,392.88,393.46,392.88,393.46,500.0,391.823,392.4015,391.823,392.4015,500.0
2018-10-09 14:25:00,393.37,393.63,392.92,393.6,1400.0,392.3117,392.571,391.8629,392.5411,1400.0
2018-10-09 14:30:00,393.43,393.67,392.52,392.64,2100.0,392.3716,392.6109,391.464,391.5837,2100.0
2018-10-09 14:35:00,392.58,392.93,392.13,392.84,2157.0,391.5239,391.8729,391.0751,391.7832,2157.0
2018-10-09 14:40:00,392.36,392.64,392.2,392.64,2550.0,391.3044,391.5837,391.1449,391.5837,2550.0
2018-10-09 14:45:00,392.54,392.73,391.78,392.36,2185.0,391.484,391.6735,390.726,391.3044,2185.0
2018-10-09 14:50:00,392.62,394.0,392.62,393.95,3244.0,391.5637,392.94,391.5637,392.8902,3244.0
2018-10-09 14:55:00,393.41,393.45,393.16,393.31,1900.0,392.3516,392.3915,392.1023,392.2519,1900.0
2018-10-09 15:00:00,392.98,394.09,392.98,393.24,1700.0,391.9228,393.0298,391.9228,392.1821,1700.0
2018-10-09 15:05:00,393.13,393.13,392.82,392.87,1275.0,392.0724,392.0724,391.7632,391.8131,1275.0
2018-10-09 15:10:00,392.91,393.15,392.74,393.15,2086.0,391.853,392.0923,391.6834,392.0923,2086.0
2018-10-09 15:15:00,392.87,393.01,392.56,393.01,1000.0,391.8131,391.9527,391.5039,391.9527,1000.0
2018-10-09 15:20:00,392.79,392.8,391.76,392.35,3546.0,391.7333,391.7433,390.7061,391.2945,3546.0
2018-10-09 15:25:00,392.42,392.42,391.66,391.85,2962.0,391.3643,391.3643,390.6063,390.7958,2962.0
2018-10-09 15:30:00,391.9,391.9,391.12,391.27,5847.0,390.8457,390.8457,390.0678,390.2174,5847.0
2018-10-09 15:35:00,391.12,392.02,391.08,392.01,3277.0,390.0678,390.9654,390.0279,390.9554,3277.0
2018-10-09 15:40:00,392.15,392.26,391.7,392.03,2016.0,391.095,391.2047,390.6462,390.9753,2016.0
2018-10-09 15:45:00,392.03,392.84,392.0,392.84,6496.0,390.9753,391.7832,390.9454,391.7832,6496.0
2018-10-09 15:50:00,393.17,393.4,391.71,392.22,6252.0,392.1123,392.3416,390.6562,391.1648,6252.0
2018-10-09 15:55:00,392.39,392.79,391.61,392.52,19777.0,391.3344,391.7333,390.5565,391.464,19777.0
2018-10-10 09:30:00,390.6,392.03,390.6,392.03,4438.0,389.5492,390.9753,389.5492,390.9753,4438.0
2018-10-10 09:35:00,392.66,392.66,391.98,392.37,800.0,391.6036,391.6036,390.9255,391.3144,800.0
2018-10-10 09:40:00,393.71,394.85,393.04,393.68,3400.0,392.6508,393.7877,391.9826,392.6209,3400.0
2018-10-10 09:45:00,394.39,396.0,394.01,394.81,2200.0,393.329,394.9347,392.95,393.7479,2200.0
2018-10-10 09:50:00,394.29,394.5,391.03,391.42,7010.0,393.2293,393.4387,389.978,390.367,7010.0
2018-10-10 09:55:00,391.65,394.09,390.83,391.72,4206.0,390.5964,393.0298,389.7786,390.6662,4206.0
2018-10-10 10:00:00,392.05,392.51,390.51,390.51,5187.0,390.9953,391.454,389.4594,389.4594,5187.0
2018-10-10 10:05:00,390.14,391.12,389.76,390.61,10285.0,389.0904,390.0678,388.7114,389.5592,10285.0
2018-10-10 10:10:00,390.71,391.98,390.7,391.12,8503.0,389.6589,390.9255,389.6489,390.0678,8503.0
2018-10-10 10:15:00,391.09,391.18,390.25,390.68,1113.0,390.0379,390.1276,389.2001,389.629,1113.0
2018-10-10 10:20:00,390.66,393.25,390.66,393.25,3317.0,389.609,392.1921,389.609,392.1921,3317.0
2018-10-10 10:25:00,393.44,393.98,393.35,393.88,2350.0,392.3815,392.9201,392.2918,392.8204,2350.0
2018-10-10 10:30:00,394.11,395.9,394.11,394.56,4612.0,393.0497,394.8349,393.0497,393.4985,4612.0
2018-10-10 10:35:00,395.4,395.56,395.1,395.1,400.0,394.3363,394.4958,394.0371,394.0371,400.0
2018-10-10 10:40:00,395.14,396.0,395.14,396.0,2386.0,394.077,394.9347,394.077,394.9347,2386.0
2018-10-10 10:45:00,395.83,396.71,395.74,396.29,3692.0,394.7651,395.6427,394.6754,395.2239,3692.0
2018-10-10 10:50:00,397.08,397.94,396.37,396.49,3000.0,396.0117,396.8694,395.3037,395.4233,3000.0
2018-10-10 10:55:00,396.55,396.84,394.7,396.7,5945.0,395.4832,395.7724,393.6382,395.6328,5945.0
2018-10-10 11:00:00,396.87,397.54,395.8,395.8,5560.0,395.8023,396.4705,394.7352,394.7352,5560.0
2018-10-10 11:05:00,395.86,396.0,393.79,393.98,16034.0,394.795,394.9347,392.7306,392.9201,16034.0
2018-10-10 11:10:00,394.14,395.15,393.67,394.5,4507.0,393.0797,394.0869,392.6109,393.4387,4507.0
2018-10-10 11:15:00,395.05,395.41,394.73,395.23,4423.0,393.9872,394.3462,393.6681,394.1667,4423.0
2018-10-10 11:20:00,395.0,395.2,393.44,393.44,16563.0,393.9373,394.1368,392.3815,392.3815,16563.0
2018-10-10 11:25:00,393.83,394.11,392.74,393.46,5768.0,392.7705,393.0497,391.6834,392.4015,5768.0
2018-10-10 11:30:00,392.84,392.84,391.3,392.01,2586.0,391.7832,391.7832,390.2473,390.9554,2586.0
2018-10-10 11:35:00,391.45,392.11,391.34,392.11,2116.0,390.3969,391.0551,390.2872,391.0551,2116.0
2018-10-10 11:40:00,392.31,393.46,392.31,393.46,900.0,391.2546,392.4015,391.2546,392.4015,900.0
2018-10-10 11:45:00,393.49,394.0,392.34,394.0,2748.0,392.4314,392.94,391.2845,392.94,2748.0
2018-10-10 11:50:00,393.75,393.85,393.53,393.58,1000.0,392.6907,392.7904,392.4713,392.5212,1000.0
2018-10-10 11:55:00,393.25,393.45,393.08,393.26,1459.0,392.1921,392.3915,392.0225,392.202,1459.0
2018-10-10 12:00:00,393.06,393.44,392.14,392.7,2401.0,392.0026,392.3815,391.085,391.6435,2401.0
2018-10-10 12:05:00,392.62,393.06,392.61,393.03,600.0,391.5637,392.0026,391.5538,391.9726,600.0
2018-10-10 12:10:00,392.74,393.69,392.74,393.06,500.0,391.6834,392.6309,391.6834,392.0026,500.0
2018-10-10 12:15:00,393.6,394.22,393.4,393.76,2900.0,392.5411,393.1594,392.3416,392.7007,2900.0
2018-10-10 12:20:00,393.9,394.31,393.58,393.58,3320.0,392.8403,393.2492,392.5212,392.5212,3320.0
2018-10-10 12:25:00,392.87,393.38,392.87,393.38,1100.0,391.8131,392.3217,391.8131,392.3217,1100.0
2018-10-10 12:30:00,392.83,392.9,392.13,392.57,2595.0,391.7732,391.843,391.0751,391.5139,2595.0
2018-10-10 12:35:00,392.51,392.52,391.98,392.21,800.0,391.454,391.464,390.9255,391.1549,800.0
2018-10-10 12:40:00,392.36,392.36,391.52,391.53,1617.0,391.3044,391.3044,390.4667,390.4767,1617.0
2018-10-10 12:45:00,392.13,392.28,391.66,391.71,1700.0,391.0751,391.2247,390.6063,390.6562,1700.0
2018-10-10 12:50:00,392.09,392.52,391.09,391.25,1800.0,391.0352,391.464,390.0379,390.1974,1800.0
2018-10-10 12:55:00,391.74,391.74,391.52,391.7,600.0,390.6861,390.6861,390.4667,390.6462,600.0
2018-10-10 13:00:00,391.4,391.4,390.0,390.99,3100.0,390.347,390.347,388.9508,389.9381,3100.0
2018-10-10 13:05:00,390.88,391.14,390.16,391.13,2036.0,389.8284,390.0877,389.1104,390.0778,2036.0
2018-10-10 13:10:00,391.45,392.14,390.68,391.56,2300.0,390.3969,391.085,389.629,390.5066,2300.0
2018-10-10 13:15:00,391.13,392.15,391.13,391.68,1400.0,390.0778,391.095,390.0778,390.6263,1400.0
2018-10-10 13:20:00,391.55,391.55,390.73,391.37,2550.0,390.4966,390.4966,389.6788,390.3171,2550.0
2018-10-10 13:25:00,391.0,391.14,390.72,391.14,700.0,389.9481,390.0877,389.6689,390.0877,700.0
2018-10-10 13:30:00,391.03,391.49,390.38,390.87,3200.0,389.978,390.4368,389.3298,389.8185,3200.0
2018-10-10 13:35:00,390.9,390.93,390.33,390.9,1215.0,389.8484,389.8783,389.2799,389.8484,1215.0
2018-10-10 13:40:00,390.19,390.23,389.71,389.72,1786.0,389.1403,389.1802,388.6616,388.6715,1786.0
2018-10-10 13:45:00,390.64,390.7,389.59,389.59,1900.0,389.5891,389.6489,388.5419,388.5419,1900.0
2018-10-10 13:50:00,390.09,390.09,389.0,389.41,781.0,389.0406,389.0406,387.9535,388.3624,781.0
2018-10-10 13:55:00,389.17,389.17,388.84,389.08,700.0,388.123,388.123,387.7939,388.0333,700.0
2018-10-10 14:00:00,388.65,389.12,388.29,388.33,2100.0,387.6044,388.0732,387.2454,387.2853,2100.0
2018-10-10 14:05:00,387.95,387.95,386.16,386.16,2100.0,386.9063,386.9063,385.1211,385.1211,2100.0
2018-10-10 14:10:00,385.61,387.4,385.61,386.27,3231.0,384.5726,386.3578,384.5726,385.2308,3231.0
2018-10-10 14:15:00,387.21,387.83,386.89,387.44,2349.0,386.1683,386.7866,385.8492,386.3977,2349.0
2018-10-10 14:20:00,387.31,387.31,385.64,386.46,4310.0,386.268,386.268,384.6025,385.4203,4310.0
2018-10-10 14:25:00,386.67,388.31,386.66,387.63,14832.0,385.6298,387.2653,385.6198,386.5872,14832.0
2018-10-10 14:30:00,387.57,388.57,387.41,387.51,3837.0,386.5273,387.5246,386.3678,386.4675,3837.0
2018-10-10 14:35:00,386.84,387.41,386.49,387.13,6350.0,385.7993,386.3678,385.4502,386.0885,6350.0
2018-10-10 14:40:00,387.03,387.29,386.42,386.54,3214.0,385.9888,386.2481,385.3804,385.5001,3214.0
2018-10-10 14:45:00,387.06,387.06,386.34,386.38,2117.0,386.0187,386.0187,385.3006,385.3405,2117.0
2018-10-10 14:50:00,386.3,386.31,385.5,385.65,5819.0,385.2607,385.2707,384.4629,384.6125,5819.0
2018-10-10 14:55:00,385.4,386.67,385.4,386.02,4286.0,384.3632,385.6298,384.3632,384.9815,4286.0
2018-10-10 15:00:00,386.06,386.13,384.76,385.38,3250.0,385.0214,385.0912,383.7249,384.3432,3250.0
2018-10-10 15:05:00,385.54,385.66,384.55,384.61,4014.0,384.5028,384.6225,383.5155,383.5753,4014.0
2018-10-10 15:10:00,384.73,384.74,383.15,383.6,9801.0,383.695,383.7049,382.1192,382.568,9801.0
2018-10-10 15:15:00,383.55,383.99,382.96,383.21,2747.0,382.5181,382.957,381.9297,382.1791,2747.0
2018-10-10 15:20:00,383.26,385.8,383.26,385.46,8252.0,382.2289,384.7621,382.2289,384.423,8252.0
2018-10-10 15:25:00,385.2,385.28,384.39,385.02,2600.0,384.1637,384.2435,383.3559,383.9842,2600.0
2018-10-10 15:30:00,385.16,385.31,383.34,384.03,8184.0,384.1238,384.2734,382.3087,382.9969,8184.0
2018-10-10 15:35:00,383.67,384.57,383.33,384.16,4474.0,382.6378,383.5354,382.2987,383.1265,4474.0
2018-10-10 15:40:00,383.68,383.73,382.44,383.5,5532.0,382.6478,382.6977,381.4111,382.4683,5532.0
2018-10-10 15:45:00,383.43,385.0,381.41,384.54,13023.0,382.3985,383.9642,380.3839,383.5055,13023.0
2018-10-10 15:50:00,383.61,384.49,382.21,382.21,14492.0,382.578,383.4556,381.1818,381.1818,14492.0
2018-10-10 15:55:00,382.18,382.64,381.0,381.94,39139.0,381.1518,381.6106,379.975,380.9125,39139.0
2018-10-11 09:30:00,382.65,384.18,380.26,380.26,5278.0,381.6206,383.1465,379.237,379.237,5278.0
2018-10-11 09:35:00,379.2,379.32,376.92,376.92,7000.0,378.1799,378.2995,375.906,375.906,7000.0
2018-10-11 09:40:00,376.25,377.0,375.01,376.71,10285.0,375.2378,375.9858,374.0011,375.6965,10285.0
2018-10-11 09:45:00,377.13,379.33,377.01,377.98,5500.0,376.1154,378.3095,375.9957,376.9631,5500.0
2018-10-11 09:50:00,378.55,379.76,378.25,379.02,5470.0,377.5316,378.7383,377.2324,378.0003,5470.0
2018-10-11 09:55:00,378.77,380.31,378.76,379.72,2720.0,377.751,379.2869,377.741,378.6985,2720.0
2018-10-11 10:00:00,379.41,379.99,377.56,377.67,6300.0,378.3893,378.9677,376.5443,376.654,6300.0
2018-10-11 10:05:00,378.15,379.7,377.3,379.7,3700.0,377.1327,378.6785,376.285,378.6785,3700.0
2018-10-11 10:10:00,380.01,380.01,376.4,376.9,6741.0,378.9877,378.9877,375.3874,375.886,6741.0
2018-10-11 10:15:00,377.0,377.0,373.58,375.43,5185.0,375.9858,375.9858,372.575,374.42,5185.0
2018-10-11 10:20:00,374.79,375.52,374.42,374.43,2605.0,373.7817,374.5098,373.4127,373.4227,2605.0
2018-10-11 10:25:00,374.33,377.74,374.33,375.94,2200.0,373.323,376.7238,373.323,374.9286,2200.0
2018-10-11 10:30:00,375.74,377.08,374.62,375.05,4382.0,374.7292,376.0656,373.6122,374.041,4382.0
2018-10-11 10:35:00,374.83,376.83,374.53,375.76,2301.0,373.8216,375.8162,373.5224,374.7491,2301.0
2018-10-11 10:40:00,375.76,376.44,375.18,376.02,8060.0,374.7491,375.4273,374.1707,375.0084,8060.0
2018-10-11 10:45:00,376.46,376.85,375.0,375.25,3100.0,375.4472,375.8362,373.9911,374.2405,3100.0
2018-10-11 10:50:00,375.75,376.01,375.0,375.17,4000.0,374.7391,374.9984,373.9911,374.1607,4000.0
2018-10-11 10:55:00,375.11,376.05,374.44,375.74,3100.0,374.1009,375.0383,373.4327,374.7292,3100.0
2018-10-11 11:00:00,375.8,375.82,374.62,374.84,7300.0,374.789,374.8089,373.6122,373.8316,7300.0
2018-10-11 11:05:00,374.31,375.44,374.26,375.44,3300.0,373.303,374.43,373.2531,374.43,3300.0
2018-10-11 11:10:00,373.92,373.96,372.53,372.71,7110.0,372.9141,372.9539,371.5278,371.7073,7110.0
2018-10-11 11:15:00,372.68,374.81,372.32,372.43,5896.0,371.6774,373.8017,371.3184,371.4281,5896.0
2018-10-11 11:20:00,372.84,374.07,372.73,374.07,2357.0,371.837,373.0637,371.7273,373.0637,2357.0
2018-10-11 11:25:00,373.53,374.43,373.1,373.26,2609.0,372.5251,373.4227,372.0963,372.2558,2609.0
2018-10-11 11:30:00,373.3,374.51,373.29,374.32,5000.0,372.2957,373.5025,372.2858,373.313,5000.0
2018-10-11 11:35:00,374.0,374.78,373.44,374.44,4366.0,372.9938,373.7717,372.4353,373.4327,4366.0
2018-10-11 11:40:00,374.74,376.5,374.74,376.5,5507.0,373.7318,375.4871,373.7318,375.4871,5507.0
2018-10-11 11:45:00,376.31,377.96,376.1,377.71,4325.0,375.2976,376.9432,375.0882,376.6939,4325.0
2018-10-11 11:50:00,378.57,379.58,378.52,379.34,2860.0,377.5515,378.5588,377.5017,378.3195,2860.0
2018-10-11 11:55:00,379.12,380.13,378.59,378.75,11352.0,378.1001,379.1073,377.5715,377.7311,11352.0
2018-10-11 12:00:00,378.48,379.28,377.94,377.94,1700.0,377.4618,378.2596,376.9232,376.9232,1700.0
2018-10-11 12:05:00,377.81,379.07,377.81,378.96,1500.0,376.7936,378.0502,376.7936,377.9405,1500.0
2018-10-11 12:10:00,378.37,378.37,377.03,377.9,5857.0,377.3521,377.3521,376.0157,376.8833,5857.0
2018-10-11 12:15:00,378.1,379.8,378.1,379.8,1100.0,377.0828,378.7782,377.0828,378.7782,1100.0
2018-10-11 12:20:00,379.4,380.39,379.34,379.98,800.0,378.3793,379.3666,378.3195,378.9578,800.0
2018-10-11 12:25:00,380.15,381.23,379.8,379.8,4500.0,379.1273,380.2044,378.7782,378.7782,4500.0
2018-10-11 12:30:00,379.62,380.14,379.04,379.29,2898.0,378.5987,379.1173,378.0203,378.2696,2898.0
2018-10-11 12:35:00,378.82,380.17,378.82,378.96,5800.0,377.8009,379.1472,377.8009,377.9405,5800.0
2018-10-11 12:40:00,378.85,380.12,378.76,379.86,1300.0,377.8308,379.0974,377.741,378.8381,1300.0
2018-10-11 12:45:00,379.65,379.91,378.9,378.9,2300.0,378.6286,378.8879,377.8807,377.8807,2300.0
2018-10-11 12:50:00,378.89,380.01,378.55,379.89,1900.0,377.8707,378.9877,377.5316,378.868,1900.0
2018-10-11 12:55:00,379.28,380.52,379.17,380.05,4435.0,378.2596,379.4963,378.1499,379.0276,4435.0
2018-10-11 13:00:00,379.71,379.71,378.03,378.36,2400.0,378.6885,378.6885,377.013,377.3421,2400.0
2018-10-11 13:05:00,378.57,379.49,378.14,379.24,18253.0,377.5515,378.4691,377.1227,378.2197,18253.0
2018-10-11 13:10:00,378.9,380.78,378.9,380.74,2700.0,377.8807,379.7556,377.8807,379.7157,2700.0
2018-10-11 13:15:00,380.73,382.4,380.73,381.54,5083.0,379.7057,381.3712,379.7057,380.5136,5083.0
2018-10-11 13:20:00,381.25,382.02,380.39,381.0,6221.0,380.2243,380.9923,379.3666,379.975,6221.0
2018-10-11 13:25:00,381.42,381.85,380.28,381.64,4468.0,380.3939,380.8227,379.2569,380.6133,4468.0
2018-10-11 13:30:00,381.65,382.0,379.79,380.09,3671.0,380.6233,380.9723,378.7683,379.0675,3671.0
2018-10-11 13:35:00,380.21,380.21,378.97,379.11,1700.0,379.1871,379.1871,377.9505,378.0901,1700.0
2018-10-11 13:40:00,379.4,379.97,377.96,377.96,4303.0,378.3793,378.9478,376.9432,376.9432,4303.0
2018-10-11 13:45:00,378.24,379.42,378.24,378.61,2512.0,377.2224,378.3993,377.2224,377.5914,2512.0
2018-10-11 13:50:00,378.46,378.76,377.57,378.37,5300.0,377.4418,377.741,376.5542,377.3521,5300.0
2018-10-11 13:55:00,378.44,379.57,377.35,379.03,2670.0,377.4219,378.5489,376.3348,378.0103,2670.0
2018-10-11 14:00:00,378.82,379.64,378.29,379.64,2357.0,377.8009,378.6187,377.2723,378.6187,2357.0
2018-10-11 14:05:00,379.43,379.83,378.64,378.92,2457.0,378.4092,378.8082,377.6214,377.9006,2457.0
2018-10-11 14:10:00,378.31,378.31,376.5,376.66,5400.0,377.2922,377.2922,375.4871,375.6467,5400.0
2018-10-11 14:15:00,376.7,379.24,375.57,376.32,5600.0,375.6866,378.2197,374.5596,375.3076,5600.0
2018-10-11 14:20:00,376.63,377.95,375.89,375.89,2622.0,375.6168,376.9332,374.8788,374.8788,2622.0
2018-10-11 14:25:00,376.14,376.37,373.0,373.29,15419.0,375.1281,375.3575,371.9965,372.2858,15419.0
2018-10-11 14:30:00,373.5,374.01,372.97,373.11,5479.0,372.4952,373.0038,371.9666,372.1062,5479.0
2018-10-11 14:35:00,373.06,374.19,371.15,372.31,7753.0,372.0564,373.1833,370.1515,371.3084,7753.0
2018-10-11 14:40:00,373.01,373.01,369.71,370.17,4993.0,372.0065,372.0065,368.7154,369.1741,4993.0
2018-10-11 14:45:00,369.93,370.08,367.73,369.86,7972.0,368.9348,369.0844,366.7407,368.865,7972.0
2018-10-11 14:50:00,369.82,374.19,369.11,373.15,5627.0,368.8251,373.1833,368.117,372.1461,5627.0
2018-10-11 14:55:00,371.9,373.25,370.89,371.25,8087.0,370.8995,372.2459,369.8922,370.2512,8087.0
2018-10-11 15:00:00,370.86,374.09,370.44,374.09,4100.0,369.8623,373.0836,369.4434,373.0836,4100.0
2018-10-11 15:05:00,373.68,373.88,371.31,371.7,2000.0,372.6747,372.8742,370.3111,370.7,2000.0
2018-10-11 15:10:00,371.54,373.93,370.79,373.32,7639.0,370.5405,372.924,369.7925,372.3157,7639.0
2018-10-11 15:15:00,374.36,376.59,374.34,376.47,7232.0,373.3529,375.5769,373.3329,375.4572,7232.0
2018-10-11 15:20:00,376.2,376.67,374.88,375.08,7229.0,375.1879,375.6567,373.8715,374.0709,7229.0
2018-10-11 15:25:00,376.07,376.85,375.41,375.6,4690.0,375.0583,375.8362,374.4,374.5895,4690.0
2018-10-11 15:30:00,375.34,376.05,374.79,374.8,5671.0,374.3302,375.0383,373.7817,373.7917,5671.0
2018-10-11 15:35:00,374.68,375.58,373.43,374.99,7190.0,373.672,374.5696,372.4254,373.9812,7190.0
2018-10-11 15:40:00,374.46,375.27,372.84,373.43,5374.0,373.4526,374.2604,371.837,372.4254,5374.0
2018-10-11 15:45:00,374.1,374.1,371.36,371.79,7220.0,373.0936,373.0936,370.3609,370.7898,7220.0
2018-10-11 15:50:00,371.3,373.25,371.3,372.39,8930.0,370.3011,372.2459,370.3011,371.3882,8930.0
2018-10-11 15:55:00,372.2,373.29,371.59,371.68,32795.0,371.1987,372.2858,370.5903,370.6801,32795.0
2018-10-12 09:30:00,377.12,377.12,373.65,373.65,20430.0,376.1054,376.1054,372.6448,372.6448,20430.0
2018-10-12 09:35:00,373.66,377.0,373.09,376.0,6298.0,372.6548,375.9858,372.0863,374.9885,6298.0
2018-10-12 09:40:00,376.05,377.33,375.02,375.03,4471.0,375.0383,376.3149,374.0111,374.0211,4471.0
2018-10-12 09:45:00,375.53,377.91,375.51,377.91,4510.0,374.5197,376.8933,374.4998,376.8933,4510.0
2018-10-12 09:50:00,377.36,378.98,376.68,378.98,7021.0,376.3448,377.9604,375.6666,377.9604,7021.0
2018-10-12 09:55:00,378.91,378.91,377.66,377.66,9383.0,377.8906,377.8906,376.644,376.644,9383.0
2018-10-12 10:00:00,376.83,379.45,376.83,379.44,7727.0,375.8162,378.4292,375.8162,378.4192,7727.0
2018-10-12 10:05:00,378.69,378.86,377.0,378.18,5537.0,377.6712,377.8408,375.9858,377.1626,5537.0
2018-10-12 10:10:00,378.55,378.6,375.92,376.82,8977.0,377.5316,377.5815,374.9087,375.8063,8977.0
2018-10-12 10:15:00,376.91,377.03,375.0,375.38,3300.0,375.896,376.0157,373.9911,374.3701,3300.0
2018-10-12 10:20:00,375.16,376.82,374.33,376.81,7700.0,374.1507,375.8063,373.323,375.7963,7700.0
2018-10-12 10:25:00,375.99,377.38,375.99,376.78,4200.0,374.9785,376.3647,374.9785,375.7664,4200.0
2018-10-12 10:30:00,376.87,378.5,376.69,378.18,6267.0,375.8561,377.4817,375.6766,377.1626,6267.0
2018-10-12 10:35:00,378.69,380.45,378.34,379.48,6409.0,377.6712,379.4265,377.3222,378.4591,6409.0
2018-10-12 10:40:00,380.12,380.12,378.4,378.99,3710.0,379.0974,379.0974,377.382,377.9704,3710.0
2018-10-12 10:45:00,379.0,379.93,378.68,378.84,7552.0,377.9804,378.9079,377.6612,377.8208,7552.0
2018-10-12 10:50:00,379.47,380.21,378.96,380.02,2500.0,378.4491,379.1871,377.9405,378.9976,2500.0
2018-10-12 10:55:00,379.79,379.79,378.15,378.49,3946.0,378.7683,378.7683,377.1327,377.4718,3946.0
2018-10-12 11:00:00,378.15,378.46,376.92,376.94,1200.0,377.1327,377.4418,375.906,375.9259,1200.0
2018-10-12 11:05:00,376.88,378.47,376.44,378.47,2000.0,375.8661,377.4518,375.4273,377.4518,2000.0
2018-10-12 11:10:00,378.82,379.77,378.7,379.77,6157.0,377.8009,378.7483,377.6812,378.7483,6157.0
2018-10-12 11:15:00,379.42,379.96,377.82,378.84,13410.0,378.3993,378.9378,376.8036,377.8208,13410.0
2018-10-12 11:20:00,378.51,379.41,378.51,378.91,6800.0,377.4917,378.3893,377.4917,377.8906,6800.0
2018-10-12 11:25:00,378.94,379.34,378.23,378.87,8200.0,377.9206,378.3195,377.2125,377.8507,8200.0
2018-10-12 11:30:00,378.41,379.57,378.0,379.57,5890.0,377.392,378.5489,376.9831,378.5489,5890.0
2018-10-12 11:35:00,379.28,379.28,378.24,379.14,3269.0,378.2596,378.2596,377.2224,378.12,3269.0
2018-10-12 11:40:00,378.94,379.31,377.49,377.49,8608.0,377.9206,378.2896,376.4745,376.4745,8608.0
2018-10-12 11:45:00,377.41,378.2,376.88,378.19,14650.0,376.3947,377.1825,375.8661,377.1726,14650.0
2018-10-12 11:50:00,378.14,379.0,377.91,378.94,12904.0,377.1227,377.9804,376.8933,377.9206,12904.0
2018-10-12 11:55:00,378.58,379.3,378.47,378.86,3597.0,377.5615,378.2796,377.4518,377.8408,3597.0
2018-10-12 12:00:00,378.6,378.6,376.87,378.21,11398.0,377.5815,377.5815,375.8561,377.1925,11398.0
2018-10-12 12:05:00,378.24,378.69,377.35,377.79,7982.0,377.2224,377.6712,376.3348,376.7736,7982.0
2018-10-12 12:10:00,377.98,378.2,376.85,378.2,2800.0,376.9631,377.1825,375.8362,377.1825,2800.0
2018-10-12 12:15:00,377.71,378.55,376.86,378.46,8702.0,376.6939,377.5316,375.8461,377.4418,8702.0
2018-10-12 12:20:00,378.41,378.42,377.49,378.27,9105.0,377.392,377.4019,376.4745,377.2524,9105.0
2018-10-12 12:25:00,378.31,378.31,376.32,377.5,14610.0,377.2922,377.2922,375.3076,376.4844,14610.0
2018-10-12 12:30:00,377.6,377.65,376.53,376.71,6028.0,376.5842,376.634,375.517,375.6965,6028.0
2018-10-12 12:35:00,376.6,377.55,376.39,376.6,9880.0,375.5868,376.5343,375.3774,375.5868,9880.0
2018-10-12 12:40:00,376.27,377.11,375.43,375.88,4952.0,375.2577,376.0955,374.42,374.8688,4952.0
2018-10-12 12:45:00,375.69,376.03,374.72,374.72,5560.0,374.6793,375.0184,373.7119,373.7119,5560.0
2018-10-12 12:50:00,374.57,375.16,374.3,375.15,4708.0,373.5623,374.1507,373.293,374.1407,4708.0
2018-10-12 12:55:00,375.66,376.19,375.41,375.99,1631.0,374.6494,375.1779,374.4,374.9785,1631.0
2018-10-12 13:00:00,375.56,377.56,375.08,377.56,1948.0,374.5496,376.5443,374.0709,376.5443,1948.0
2018-10-12 13:05:00,377.63,377.82,377.35,377.67,1600.0,376.6141,376.8036,376.3348,376.654,1600.0
2018-10-12 13:10:00,377.19,377.72,376.47,376.78,1800.0,376.1753,376.7038,375.4572,375.7664,1800.0
2018-10-12 13:15:00,376.7,377.41,376.06,376.35,3062.0,375.6866,376.3947,375.0483,375.3375,3062.0
2018-10-12 13:20:00,377.54,378.85,377.53,378.02,2797.0,376.5243,377.8308,376.5143,377.003,2797.0
2018-10-12 13:25:00,378.26,378.84,377.91,378.05,1666.0,377.2424,377.8208,376.8933,377.0329,1666.0
2018-10-12 13:30:00,377.07,378.08,377.07,377.66,1600.0,376.0556,377.0629,376.0556,376.644,1600.0
2018-10-12 13:35:00,377.31,378.12,377.14,377.96,3451.0,376.2949,377.1028,376.1254,376.9432,3451.0
2018-10-12 13:40:00,378.82,379.07,377.63,379.07,3900.0,377.8009,378.0502,376.6141,378.0502,3900.0
2018-10-12 13:45:00,378.85,379.85,378.85,379.72,3875.0,377.8308,378.8281,377.8308,378.6985,3875.0
2018-10-12 13:50:00,379.18,379.96,378.91,379.61,1578.0,378.1599,378.9378,377.8906,378.5887,1578.0
2018-10-12 13:55:00,379.15,379.15,378.94,378.94,305.0,378.13,378.13,377.9206,377.9206,305.0
2018-10-12 14:00:00,377.8,378.19,377.66,377.99,1215.0,376.7836,377.1726,376.644,376.9731,1215.0
2018-10-12 14:05:00,377.89,378.22,377.5,377.57,2311.0,376.8734,377.2025,376.4844,376.5542,2311.0
2018-10-12 14:10:00,377.43,377.71,376.75,376.75,2863.0,376.4146,376.6939,375.7364,375.7364,2863.0
2018-10-12 14:15:00,376.72,377.54,376.68,377.53,2677.0,375.7065,376.5243,375.6666,376.5143,2677.0
2018-10-12 14:20:00,378.1,378.15,377.21,377.21,806.0,377.0828,377.1327,376.1952,376.1952,806.0
2018-10-12 14:25:00,376.98,378.84,376.94,378.84,9866.0,375.9658,377.8208,375.9259,377.8208,9866.0
2018-10-12 14:30:00,378.84,378.92,378.0,378.92,3383.0,377.8208,377.9006,376.9831,377.9006,3383.0
2018-10-12 14:35:00,379.0,379.25,378.58,378.67,3000.0,377.9804,378.2297,377.5615,377.6513,3000.0
2018-10-12 14:40:00,378.82,378.89,378.06,378.89,1932.0,377.8009,377.8707,377.0429,377.8707,1932.0
2018-10-12 14:45:00,379.16,379.16,378.09,378.76,900.0,378.14,378.14,377.0728,377.741,900.0
2018-10-12 14:50:00,379.5,380.22,378.85,380.22,4000.0,378.479,379.1971,377.8308,379.1971,4000.0
2018-10-12 14:55:00,380.5,381.41,380.4,380.76,5808.0,379.4764,380.3839,379.3766,379.7357,5808.0
2018-10-12 15:00:00,380.92,381.33,380.36,381.04,6333.0,379.8952,380.3041,379.3367,380.0149,6333.0
2018-10-12 15:05:00,381.11,382.19,380.88,382.19,9182.0,380.0847,381.1618,379.8553,381.1618,9182.0
2018-10-12 15:10:00,382.03,382.28,381.66,381.93,3015.0,381.0022,381.2516,380.6332,380.9025,3015.0
2018-10-12 15:15:00,381.88,381.89,381.03,381.13,3371.0,380.8526,380.8626,380.0049,380.1047,3371.0
2018-10-12 15:20:00,381.52,382.35,381.39,382.19,3313.0,380.4936,381.3214,380.364,381.1618,3313.0
2018-10-12 15:25:00,382.36,383.44,382.36,383.42,4546.0,381.3313,382.4084,381.3313,382.3885,4546.0
2018-10-12 15:30:00,383.42,383.99,382.72,383.88,6897.0,382.3885,382.957,381.6904,382.8473,6897.0
2018-10-12 15:35:00,383.99,384.01,382.32,382.61,8113.0,382.957,382.9769,381.2915,381.5807,8113.0
2018-10-12 15:40:00,382.61,383.83,382.61,383.83,7840.0,381.5807,382.7974,381.5807,382.7974,7840.0
2018-10-12 15:45:00,383.99,384.46,383.72,384.11,8711.0,382.957,383.4257,382.6877,383.0766,8711.0
2018-10-12 15:50:00,384.01,384.79,383.41,384.63,17831.0,382.9769,383.7548,382.3785,383.5952,17831.0
2018-10-12 15:55:00,384.6,385.94,384.02,384.16,46923.0,383.5653,384.9017,382.9869,383.1265,46923.0
2018-10-15 09:30:00,384.02,385.78,382.1,382.1,6509.0,382.9869,384.7421,381.072,381.072,6509.0
2018-10-15 09:35:00,380.45,382.35,380.45,381.74,4827.0,379.4265,381.3214,379.4265,380.713,4827.0
2018-10-15 09:40:00,381.49,382.19,380.89,381.55,3900.0,380.4637,381.1618,379.8653,380.5235,3900.0
2018-10-15 09:45:00,382.0,382.52,380.05,380.05,1907.0,380.9723,381.4909,379.0276,379.0276,1907.0
2018-10-15 09:50:00,379.9,380.51,379.43,380.31,4085.0,378.878,379.4863,378.4092,379.2869,4085.0
2018-10-15 09:55:00,380.05,381.25,379.0,379.04,12940.0,379.0276,380.2243,377.9804,378.0203,12940.0
2018-10-15 10:00:00,378.23,378.97,376.88,376.88,3936.0,377.2125,377.9505,375.8661,375.8661,3936.0
2018-10-15 10:05:00,376.98,377.64,375.64,376.15,13254.0,375.9658,376.624,374.6294,375.1381,13254.0
2018-10-15 10:10:00,376.23,378.23,376.22,377.74,4416.0,375.2178,377.2125,375.2079,376.7238,4416.0
2018-10-15 10:15:00,378.02,378.09,377.0,377.0,3399.0,377.003,377.0728,375.9858,375.9858,3399.0
2018-10-15 10:20:00,377.88,379.72,377.41,378.24,5250.0,376.8634,378.6985,376.3947,377.2224,5250.0
2018-10-15 10:25:00,378.3,380.6,378.15,378.43,14036.0,377.2823,379.5761,377.1327,377.4119,14036.0
2018-10-15 10:30:00,378.49,379.17,378.06,378.08,4918.0,377.4718,378.1499,377.0429,377.0629,4918.0
2018-10-15 10:35:00,377.96,378.12,377.61,378.12,1500.0,376.9432,377.1028,376.5941,377.1028,1500.0
2018-10-15 10:40:00,378.16,378.4,377.56,377.56,863.0,377.1426,377.382,376.5443,376.5443,863.0
2018-10-15 10:45:00,377.6,378.67,377.6,378.35,900.0,376.5842,377.6513,376.5842,377.3321,900.0
2018-10-15 10:50:00,378.1,378.21,377.91,378.21,1100.0,377.0828,377.1925,376.8933,377.1925,1100.0
2018-10-15 10:55:00,378.56,378.56,378.55,378.56,200.0,377.5416,377.5416,377.5316,377.5416,200.0
2018-10-15 11:00:00,378.32,378.97,378.32,378.64,3560.0,377.3022,377.9505,377.3022,377.6214,3560.0
2018-10-15 11:05:00,379.42,379.42,379.13,379.16,800.0,378.3993,378.3993,378.11,378.14,800.0
2018-10-15 11:10:00,379.0,379.18,378.3,378.3,1400.0,377.9804,378.1599,377.2823,377.2823,1400.0
2018-10-15 11:15:00,378.49,378.62,377.41,377.52,3544.0,377.4718,377.6014,376.3947,376.5044,3544.0
2018-10-15 11:20:00,377.97,378.8,377.78,378.45,12293.0,376.9532,377.7809,376.7637,377.4319,12293.0
2018-10-15 11:25:00,377.9,379.24,377.56,379.18,3502.0,376.8833,378.2197,376.5443,378.1599,3502.0
2018-10-15 11:30:00,378.87,378.95,377.76,377.76,2787.0,377.8507,377.9305,376.7437,376.7437,2787.0
2018-10-15 11:35:00,377.78,378.15,377.72,378.06,1650.0,376.7637,377.1327,376.7038,377.0429,1650.0
2018-10-15 11:40:00,378.33,378.33,377.6,377.79,900.0,377.3122,377.3122,376.5842,376.7736,900.0
2018-10-15 11:45:00,377.97,377.97,377.6,377.81,600.0,376.9532,376.9532,376.5842,376.7936,600.0
2018-10-15 11:50:00,377.89,377.89,377.17,377.33,3872.0,376.8734,376.8734,376.1553,376.3149,3872.0
2018-10-15 11:55:00,377.0,377.0,375.95,376.03,2150.0,375.9858,375.9858,374.9386,375.0184,2150.0
2018-10-15 12:00:00,375.94,375.95,375.41,375.7,1374.0,374.9286,374.9386,374.4,374.6893,1374.0
2018-10-15 12:05:00,375.4,375.42,375.0,375.0,3296.0,374.3901,374.41,373.9911,373.9911,3296.0
2018-10-15 12:10:00,374.74,375.65,374.4,375.6,2400.0,373.7318,374.6394,373.3928,374.5895,2400.0
2018-10-15 12:15:00,375.89,376.89,375.89,376.5,1600.0,374.8788,375.8761,374.8788,375.4871,1600.0
2018-10-15 12:20:00,377.06,377.38,376.71,377.38,1900.0,376.0456,376.3647,375.6965,376.3647,1900.0
2018-10-15 12:25:00,377.51,377.73,377.32,377.44,1042.0,376.4944,376.7138,376.3049,376.4246,1042.0
2018-10-15 12:30:00,377.34,377.42,377.0,377.42,920.0,376.3249,376.4046,375.9858,376.4046,920.0
2018-10-15 12:35:00,377.16,377.16,377.16,377.16,100.0,376.1453,376.1453,376.1453,376.1453,100.0
2018-10-15 12:40:00,377.35,377.41,377.1,377.1,560.0,376.3348,376.3947,376.0855,376.0855,560.0
2018-10-15 12:45:00,376.83,377.35,376.68,377.35,1514.0,375.8162,376.3348,375.6666,376.3348,1514.0
2018-10-15 12:50:00,377.35,377.35,377.35,377.35,0.0,376.3348,376.3348,376.3348,376.3348,0.0
2018-10-15 12:55:00,377.35,377.35,377.35,377.35,0.0,376.3348,376.3348,376.3348,376.3348,0.0
2018-10-15 13:00:00,377.59,377.95,377.36,377.95,739.0,376.5742,376.9332,376.3448,376.9332,739.0
2018-10-15 13:05:00,377.88,378.39,377.88,378.39,665.0,376.8634,377.372,376.8634,377.372,665.0
2018-10-15 13:10:00,378.3,378.63,378.15,378.24,2712.0,377.2823,377.6114,377.1327,377.2224,2712.0
2018-10-15 13:15:00,378.61,379.24,378.61,378.98,1800.0,377.5914,378.2197,377.5914,377.9604,1800.0
2018-10-15 13:20:00,378.9,378.9,377.88,377.88,986.0,377.8807,377.8807,376.8634,376.8634,986.0
2018-10-15 13:25:00,377.82,378.23,377.75,377.81,1800.0,376.8036,377.2125,376.7338,376.7936,1800.0
2018-10-15 13:30:00,377.53,378.89,377.49,378.73,1700.0,376.5143,377.8707,376.4745,377.7111,1700.0
2018-10-15 13:35:00,378.74,378.78,378.23,378.78,600.0,377.7211,377.761,377.2125,377.761,600.0
2018-10-15 13:40:00,378.91,379.7,378.91,379.36,1953.0,377.8906,378.6785,377.8906,378.3394,1953.0
2018-10-15 13:45:00,379.18,380.0,379.18,379.93,11300.0,378.1599,378.9777,378.1599,378.9079,11300.0
2018-10-15 13:50:00,380.27,380.71,380.01,380.47,6096.0,379.247,379.6858,378.9877,379.4464,6096.0
2018-10-15 13:55:00,380.47,380.57,380.13,380.57,500.0,379.4464,379.5462,379.1073,379.5462,500.0
2018-10-15 14:00:00,380.03,380.2,378.93,379.77,1935.0,379.0076,379.1772,377.9106,378.7483,1935.0
2018-10-15 14:05:00,379.33,380.17,379.15,379.98,800.0,378.3095,379.1472,378.13,378.9578,800.0
2018-10-15 14:10:00,379.65,380.23,379.15,379.15,1000.0,378.6286,379.2071,378.13,378.13,1000.0
2018-10-15 14:15:00,379.03,379.53,378.86,379.1,11480.0,378.0103,378.509,377.8408,378.0801,11480.0
2018-10-15 14:20:00,380.24,380.24,379.48,379.68,900.0,379.2171,379.2171,378.4591,378.6586,900.0
2018-10-15 14:25:00,379.68,379.68,378.89,378.99,1000.0,378.6586,378.6586,377.8707,377.9704,1000.0
2018-10-15 14:30:00,379.05,379.7,378.99,379.7,2282.0,378.0303,378.6785,377.9704,378.6785,2282.0
2018-10-15 14:35:00,379.28,380.16,379.27,379.78,1531.0,378.2596,379.1373,378.2497,378.7583,1531.0
2018-10-15 14:40:00,379.9,381.13,379.9,381.02,1242.0,378.878,380.1047,378.878,379.995,1242.0
2018-10-15 14:45:00,380.59,381.97,380.59,381.97,500.0,379.5661,380.9424,379.5661,380.9424,500.0
2018-10-15 14:50:00,382.0,382.63,381.83,382.25,1100.0,380.9723,381.6006,380.8028,381.2216,1100.0
2018-10-15 14:55:00,382.2,382.7,381.84,382.45,4561.0,381.1718,381.6704,380.8127,381.4211,4561.0
2018-10-15 15:00:00,382.45,382.99,382.05,382.99,2400.0,381.4211,381.9597,381.0222,381.9597,2400.0
2018-10-15 15:05:00,382.99,383.08,382.49,382.49,2393.0,381.9597,382.0494,381.461,381.461,2393.0
2018-10-15 15:10:00,381.77,382.05,381.1,381.17,3200.0,380.7429,381.0222,380.0747,380.1446,3200.0
2018-10-15 15:15:00,380.95,381.19,380.23,380.23,7439.0,379.9251,380.1645,379.2071,379.2071,7439.0
2018-10-15 15:20:00,379.88,380.97,379.83,380.97,2500.0,378.858,379.9451,378.8082,379.9451,2500.0
2018-10-15 15:25:00,380.8,381.02,379.5,379.5,3423.0,379.7755,379.995,378.479,378.479,3423.0
2018-10-15 15:30:00,379.73,379.86,379.04,379.04,4450.0,378.7084,378.8381,378.0203,378.0203,4450.0
2018-10-15 15:35:00,378.94,379.75,378.94,379.63,4400.0,377.9206,378.7284,377.9206,378.6087,4400.0
2018-10-15 15:40:00,379.71,380.83,379.59,380.44,4300.0,378.6885,379.8055,378.5688,379.4165,4300.0
2018-10-15 15:45:00,380.37,380.63,379.75,380.18,22500.0,379.3467,379.606,378.7284,379.1572,22500.0
2018-10-15 15:50:00,379.71,379.92,378.57,379.08,4700.0,378.6885,378.8979,377.5515,378.0602,4700.0
2018-10-15 15:55:00,379.05,379.13,377.55,377.6,14062.0,378.0303,378.11,376.5343,376.5842,14062.0
2018-10-16 09:30:00,381.31,383.38,381.31,381.55,5530.0,380.2842,382.3486,380.2842,380.5235,5530.0
2018-10-16 09:35:00,380.78,384.99,380.78,384.99,9000.0,379.7556,383.9543,379.7556,383.9543,9000.0
2018-10-16 09:40:00,385.0,385.87,384.44,385.87,2600.0,383.9642,384.8319,383.4058,384.8319,2600.0
2018-10-16 09:45:00,384.79,385.33,384.55,384.81,2500.0,383.7548,384.2934,383.5155,383.7748,2500.0
2018-10-16 09:50:00,384.36,384.57,384.25,384.4,901.0,383.326,383.5354,383.2163,383.3659,901.0
2018-10-16 09:55:00,384.53,386.59,384.53,386.59,3282.0,383.4955,385.55,383.4955,385.55,3282.0
2018-10-16 10:00:00,386.53,389.72,386.53,388.93,4925.0,385.4901,388.6715,385.4901,387.8837,4925.0
2018-10-16 10:05:00,388.45,390.5,388.11,390.5,3200.0,387.405,389.4495,387.0659,389.4495,3200.0
2018-10-16 10:10:00,389.91,390.09,389.09,390.0,5845.0,388.861,389.0406,388.0432,388.9508,5845.0
2018-10-16 10:15:00,389.84,390.96,389.43,389.64,17059.0,388.7912,389.9082,388.3823,388.5918,17059.0
2018-10-16 10:20:00,389.5,389.9,388.39,388.76,10065.0,388.4521,388.8511,387.3451,387.7141,10065.0
2018-10-16 10:25:00,389.52,390.2,388.85,389.73,12639.0,388.4721,389.1503,387.8039,388.6815,12639.0
2018-10-16 10:30:00,388.9,389.63,388.63,389.39,3340.0,387.8538,388.5818,387.5845,388.3424,3340.0
2018-10-16 10:35:00,389.45,390.1,389.3,389.3,3164.0,388.4023,389.0505,388.2527,388.2527,3164.0
2018-10-16 10:40:00,389.65,392.49,389.65,392.26,11162.0,388.6017,391.4341,388.6017,391.2047,11162.0
2018-10-16 10:45:00,392.2,392.29,390.71,390.71,5900.0,391.1449,391.2346,389.6589,389.6589,5900.0
2018-10-16 10:50:00,390.88,392.4,390.88,391.65,700.0,389.8284,391.3443,389.8284,390.5964,700.0
2018-10-16 10:55:00,391.83,392.1,391.83,392.1,400.0,390.7759,391.0451,390.7759,391.0451,400.0
2018-10-16 11:00:00,392.0,393.03,391.89,392.94,8100.0,390.9454,391.9726,390.8357,391.8829,8100.0
2018-10-16 11:05:00,393.4,393.82,393.4,393.59,4850.0,392.3416,392.7605,392.3416,392.5311,4850.0
2018-10-16 11:10:00,393.4,395.3,393.12,395.18,9441.0,392.3416,394.2365,392.0624,394.1169,9441.0
2018-10-16 11:15:00,395.0,396.98,394.23,396.69,5300.0,393.9373,395.912,393.1694,395.6228,5300.0
2018-10-16 11:20:00,396.44,396.67,395.42,395.66,7065.0,395.3735,395.6029,394.3562,394.5956,7065.0
2018-10-16 11:25:00,396.32,396.76,395.79,396.56,3256.0,395.2538,395.6926,394.7252,395.4931,3256.0
2018-10-16 11:30:00,396.53,396.84,394.85,395.41,9574.0,395.4632,395.7724,393.7877,394.3462,9574.0
2018-10-16 11:35:00,395.36,395.53,394.35,395.12,2273.0,394.2964,394.4659,393.2891,394.057,2273.0
2018-10-16 11:40:00,395.14,395.24,393.8,394.18,9253.0,394.077,394.1767,392.7406,393.1196,9253.0
2018-10-16 11:45:00,393.87,394.2,392.7,394.2,6004.0,392.8104,393.1395,391.6435,393.1395,6004.0
2018-10-16 11:50:00,394.01,394.09,393.49,393.5,2450.0,392.95,393.0298,392.4314,392.4414,2450.0
2018-10-16 11:55:00,393.69,394.23,393.45,394.23,2145.0,392.6309,393.1694,392.3915,393.1694,2145.0
2018-10-16 12:00:00,394.82,396.17,394.04,394.45,5762.0,393.7578,395.1042,392.9799,393.3888,5762.0
2018-10-16 12:05:00,394.24,395.67,394.24,395.39,2222.0,393.1794,394.6055,393.1794,394.3263,2222.0
2018-10-16 12:10:00,395.68,396.13,395.64,395.89,2245.0,394.6155,395.0643,394.5756,394.825,2245.0
2018-10-16 12:15:00,396.0,396.0,395.31,395.59,1225.0,394.9347,394.9347,394.2465,394.5258,1225.0
2018-10-16 12:20:00,395.13,396.01,394.28,394.28,2500.0,394.067,394.9446,393.2193,393.2193,2500.0
2018-10-16 12:25:00,394.18,395.19,394.17,394.71,2008.0,393.1196,394.1268,393.1096,393.6481,2008.0
2018-10-16 12:30:00,394.31,395.73,394.31,395.73,3167.0,393.2492,394.6654,393.2492,394.6654,3167.0
2018-10-16 12:35:00,395.91,396.76,395.91,396.0,8387.0,394.8449,395.6926,394.8449,394.9347,8387.0
2018-10-16 12:40:00,396.07,396.48,395.83,396.47,2951.0,395.0045,395.4134,394.7651,395.4034,2951.0
2018-10-16 12:45:00,396.17,396.25,395.63,395.88,2715.0,395.1042,395.184,394.5656,394.815,2715.0
2018-10-16 12:50:00,396.0,396.72,396.0,396.67,2900.0,394.9347,395.6527,394.9347,395.6029,2900.0
2018-10-16 12:55:00,396.48,396.49,395.74,396.36,2800.0,395.4134,395.4233,394.6754,395.2937,2800.0
2018-10-16 13:00:00,396.29,396.65,396.17,396.17,1900.0,395.2239,395.5829,395.1042,395.1042,1900.0
2018-10-16 13:05:00,396.09,396.23,395.86,395.95,1510.0,395.0244,395.164,394.795,394.8848,1510.0
2018-10-16 13:10:00,396.26,396.45,395.95,395.95,2234.0,395.194,395.3834,394.8848,394.8848,2234.0
2018-10-16 13:15:00,395.76,396.46,395.76,396.2,1000.0,394.6953,395.3934,394.6953,395.1341,1000.0
2018-10-16 13:20:00,396.46,396.46,395.99,396.23,2684.0,395.3934,395.3934,394.9247,395.164,2684.0
2018-10-16 13:25:00,396.46,396.73,396.08,396.73,3445.0,395.3934,395.6627,395.0144,395.6627,3445.0
2018-10-16 13:30:00,397.0,397.82,396.87,397.03,3800.0,395.932,396.7498,395.8023,395.9619,3800.0
2018-10-16 13:35:00,397.42,397.63,396.68,397.42,4300.0,396.3508,396.5603,395.6128,396.3508,4300.0
2018-10-16 13:40:00,397.69,398.61,397.66,397.75,8547.0,396.6201,397.5376,396.5902,396.6799,8547.0
2018-10-16 13:45:00,397.95,398.17,397.68,398.17,2000.0,396.8794,397.0988,396.6101,397.0988,2000.0
2018-10-16 13:50:00,398.02,398.06,397.1,397.29,1419.0,396.9492,396.9891,396.0317,396.2212,1419.0
2018-10-16 13:55:00,397.58,397.72,396.79,396.84,4400.0,396.5104,396.65,395.7225,395.7724,4400.0
2018-10-16 14:00:00,396.85,396.89,396.33,396.61,4400.0,395.7824,395.8223,395.2638,395.543,4400.0
2018-10-16 14:05:00,396.77,398.49,396.6,397.61,5925.0,395.7026,397.418,395.533,396.5403,5925.0
2018-10-16 14:10:00,397.63,398.13,397.62,397.83,2839.0,396.5603,397.0589,396.5503,396.7597,2839.0
2018-10-16 14:15:00,397.84,398.34,397.52,398.34,1500.0,396.7697,397.2684,396.4506,397.2684,1500.0
2018-10-16 14:20:00,398.28,398.5,397.52,397.92,3637.0,397.2085,397.4279,396.4506,396.8495,3637.0
2018-10-16 14:25:00,398.54,399.01,398.39,399.0,2909.0,397.4678,397.9366,397.3182,397.9266,2909.0
2018-10-16 14:30:00,399.13,399.4,398.59,398.81,4325.0,398.0562,398.3255,397.5177,397.7371,4325.0
2018-10-16 14:35:00,398.79,399.4,398.61,398.91,4454.0,397.7171,398.3255,397.5376,397.8368,4454.0
2018-10-16 14:40:00,398.89,399.04,398.47,398.74,5259.0,397.8169,397.9665,397.398,397.6673,5259.0
2018-10-16 14:45:00,398.19,398.54,398.13,398.33,2050.0,397.1188,397.4678,397.0589,397.2584,2050.0
2018-10-16 14:50:00,398.15,398.62,397.85,398.62,2400.0,397.0789,397.5476,396.7797,397.5476,2400.0
2018-10-16 14:55:00,398.46,398.46,397.1,397.96,4300.0,397.388,397.388,396.0317,396.8894,4300.0
2018-10-16 15:00:00,397.61,397.61,396.4,396.41,4762.0,396.5403,396.5403,395.3336,395.3436,4762.0
2018-10-16 15:05:00,396.47,396.66,394.6,396.06,13509.0,395.4034,395.5929,393.5384,394.9945,13509.0
2018-10-16 15:10:00,395.81,397.75,395.41,397.37,8500.0,394.7452,396.6799,394.3462,396.301,8500.0
2018-10-16 15:15:00,397.3,397.31,396.77,396.9,2000.0,396.2312,396.2411,395.7026,395.8322,2000.0
2018-10-16 15:20:00,396.9,397.19,396.63,396.7,4692.0,395.8322,396.1215,395.563,395.6328,4692.0
2018-10-16 15:25:00,396.81,397.2,396.56,396.75,3049.0,395.7425,396.1314,395.4931,395.6826,3049.0
2018-10-16 15:30:00,396.83,397.19,396.27,397.06,7741.0,395.7624,396.1215,395.2039,395.9918,7741.0
2018-10-16 15:35:00,397.12,397.74,397.06,397.74,7165.0,396.0516,396.67,395.9918,396.67,7165.0
2018-10-16 15:40:00,397.62,398.89,397.61,398.33,12910.0,396.5503,397.8169,396.5403,397.2584,12910.0
2018-10-16 15:45:00,398.42,398.73,398.21,398.58,10986.0,397.3481,397.6573,397.1387,397.5077,10986.0
2018-10-16 15:50:00,398.63,399.0,398.12,398.74,12539.0,397.5576,397.9266,397.049,397.6673,12539.0
2018-10-16 15:55:00,398.74,398.95,398.3,398.52,27951.0,397.6673,397.8767,397.2285,397.4479,27951.0
2018-10-17 09:30:00,398.07,398.59,395.02,395.02,12995.0,396.9991,397.5177,393.9573,393.9573,12995.0
2018-10-17 09:35:00,396.05,398.27,396.05,397.24,4887.0,394.9845,397.1985,394.9845,396.1713,4887.0
2018-10-17 09:40:00,397.56,397.86,397.11,397.47,1660.0,396.4905,396.7897,396.0417,396.4007,1660.0
2018-10-17 09:45:00,398.44,398.79,396.22,397.11,3950.0,397.3681,397.7171,395.1541,396.0417,3950.0
2018-10-17 09:50:00,397.37,397.37,396.96,396.97,700.0,396.301,396.301,395.8921,395.902,700.0
2018-10-17 09:55:00,397.54,398.0,396.24,396.82,2701.0,396.4705,396.9293,395.174,395.7524,2701.0
2018-10-17 10:00:00,396.32,396.32,395.32,395.92,1613.0,395.2538,395.2538,394.2565,394.8549,1613.0
2018-10-17 10:05:00,395.66,395.98,395.46,395.97,1600.0,394.5956,394.9147,394.3961,394.9047,1600.0
2018-10-17 10:10:00,395.88,396.23,394.11,394.11,2300.0,394.815,395.164,393.0497,393.0497,2300.0
2018-10-17 10:15:00,394.9,396.74,394.85,396.35,3797.0,393.8376,395.6727,393.7877,395.2837,3797.0
2018-10-17 10:20:00,396.35,396.42,394.73,394.73,1550.0,395.2837,395.3535,393.6681,393.6681,1550.0
2018-10-17 10:25:00,395.4,396.58,395.0,396.57,2750.0,394.3363,395.5131,393.9373,395.5031,2750.0
2018-10-17 10:30:00,396.49,396.81,395.08,395.08,1600.0,395.4233,395.7425,394.0171,394.0171,1600.0
2018-10-17 10:35:00,394.96,395.54,394.72,395.48,2950.0,393.8975,394.4759,393.6581,394.4161,2950.0
2018-10-17 10:40:00,395.14,395.17,392.45,393.18,6273.0,394.077,394.1069,391.3942,392.1222,6273.0
2018-10-17 10:45:00,393.28,394.98,393.28,394.98,1990.0,392.222,393.9174,392.222,393.9174,1990.0
2018-10-17 10:50:00,394.46,395.18,394.17,394.98,1250.0,393.3988,394.1169,393.1096,393.9174,1250.0
2018-10-17 10:55:00,394.91,395.13,394.5,394.97,1600.0,393.8476,394.067,393.4387,393.9074,1600.0
2018-10-17 11:00:00,394.68,394.97,394.3,394.56,1000.0,393.6182,393.9074,393.2392,393.4985,1000.0
2018-10-17 11:05:00,394.13,395.6,394.13,394.71,2892.0,393.0697,394.5357,393.0697,393.6481,2892.0
2018-10-17 11:10:00,394.97,395.33,394.25,394.25,500.0,393.9074,394.2665,393.1894,393.1894,500.0
2018-10-17 11:15:00,394.97,395.42,394.04,395.24,2375.0,393.9074,394.3562,392.9799,394.1767,2375.0
2018-10-17 11:20:00,395.25,395.72,395.25,395.71,1000.0,394.1867,394.6554,394.1867,394.6454,1000.0
2018-10-17 11:25:00,395.55,396.18,395.55,396.0,1600.0,394.4859,395.1142,394.4859,394.9347,1600.0
2018-10-17 11:30:00,396.05,396.05,394.93,395.15,1500.0,394.9845,394.9845,393.8675,394.0869,1500.0
2018-10-17 11:35:00,395.14,395.81,395.14,395.33,1300.0,394.077,394.7452,394.077,394.2665,1300.0
2018-10-17 11:40:00,395.14,397.32,394.87,397.09,4881.0,394.077,396.2511,393.8077,396.0217,4881.0
2018-10-17 11:45:00,397.19,397.47,396.68,396.86,1816.0,396.1215,396.4007,395.6128,395.7923,1816.0
2018-10-17 11:50:00,396.71,398.02,396.71,397.71,2908.0,395.6427,396.9492,395.6427,396.6401,2908.0
2018-10-17 11:55:00,396.92,398.99,396.92,398.84,3075.0,395.8522,397.9166,395.8522,397.767,3075.0
2018-10-17 12:00:00,399.17,399.17,398.05,398.05,1100.0,398.0961,398.0961,396.9791,396.9791,1100.0
2018-10-17 12:05:00,398.28,398.71,397.92,398.35,2950.0,397.2085,397.6374,396.8495,397.2783,2950.0
2018-10-17 12:10:00,398.5,398.81,397.94,398.69,1500.0,397.4279,397.7371,396.8694,397.6174,1500.0
2018-10-17 12:15:00,398.88,400.5,398.66,400.46,16768.0,397.8069,399.4225,397.5875,399.3827,16768.0
2018-10-17 12:20:00,400.91,401.0,400.31,400.52,3300.0,399.8314,399.9212,399.2331,399.4425,3300.0
2018-10-17 12:25:00,400.17,400.58,399.81,400.19,2700.0,399.0934,399.5023,398.7344,399.1134,2700.0
2018-10-17 12:30:00,400.0,400.57,399.72,400.57,4000.0,398.9239,399.4924,398.6446,399.4924,4000.0
2018-10-17 12:35:00,400.31,400.83,400.02,400.21,4100.0,399.2331,399.7517,398.9438,399.1333,4100.0
2018-10-17 12:40:00,400.33,400.72,399.54,399.55,1769.0,399.253,399.642,398.4651,398.4751,1769.0
2018-10-17 12:45:00,399.3,399.3,398.3,398.3,300.0,398.2258,398.2258,397.2285,397.2285,300.0
2018-10-17 12:50:00,398.02,399.07,398.02,398.95,2600.0,396.9492,397.9964,396.9492,397.8767,2600.0
2018-10-17 12:55:00,399.0,399.71,398.78,399.32,1500.0,397.9266,398.6347,397.7072,398.2457,1500.0
2018-10-17 13:00:00,399.1,400.21,399.1,399.91,4438.0,398.0263,399.1333,398.0263,398.8341,4438.0
2018-10-17 13:05:00,400.11,400.64,399.97,400.05,1957.0,399.0336,399.5622,398.894,398.9738,1957.0
2018-10-17 13:10:00,399.94,400.65,399.94,400.38,1800.0,398.8641,399.5721,398.8641,399.3029,1800.0
2018-10-17 13:15:00,399.61,399.61,399.28,399.32,600.0,398.5349,398.5349,398.2058,398.2457,600.0
2018-10-17 13:20:00,399.3,400.18,399.21,400.18,2800.0,398.2258,399.1034,398.136,399.1034,2800.0
2018-10-17 13:25:00,400.12,400.12,399.65,400.07,1143.0,399.0436,399.0436,398.5748,398.9937,1143.0
2018-10-17 13:30:00,400.38,400.59,400.38,400.59,1100.0,399.3029,399.5123,399.3029,399.5123,1100.0
2018-10-17 13:35:00,400.46,400.46,399.79,399.94,2809.0,399.3827,399.3827,398.7145,398.8641,2809.0
2018-10-17 13:40:00,400.01,400.33,399.86,399.86,1000.0,398.9339,399.253,398.7843,398.7843,1000.0
2018-10-17 13:45:00,399.58,399.95,399.14,399.14,525.0,398.505,398.874,398.0662,398.0662,525.0
2018-10-17 13:50:00,399.14,399.35,398.96,399.35,1100.0,398.0662,398.2756,397.8867,398.2756,1100.0
2018-10-17 13:55:00,399.14,400.2,399.14,400.2,1400.0,398.0662,399.1234,398.0662,399.1234,1400.0
2018-10-17 14:00:00,399.84,399.84,398.59,399.01,1745.0,398.7643,398.7643,397.5177,397.9366,1745.0
2018-10-17 14:05:00,399.63,399.78,399.31,399.61,730.0,398.5549,398.7045,398.2357,398.5349,730.0
2018-10-17 14:10:00,399.33,399.33,398.03,398.47,3325.0,398.2557,398.2557,396.9592,397.398,3325.0
2018-10-17 14:15:00,398.06,398.06,397.07,397.59,1500.0,396.9891,396.9891,396.0018,396.5204,1500.0
2018-10-17 14:20:00,397.34,397.39,396.42,396.55,1100.0,396.271,396.3209,395.3535,395.4832,1100.0
2018-10-17 14:25:00,397.35,397.55,396.51,396.51,1600.0,396.281,396.4805,395.4433,395.4433,1600.0
2018-10-17 14:30:00,396.87,397.77,396.87,397.07,900.0,395.8023,396.6999,395.8023,396.0018,900.0
2018-10-17 14:35:00,396.99,397.62,396.98,397.62,1685.0,395.922,396.5503,395.912,396.5503,1685.0
2018-10-17 14:40:00,397.84,398.78,397.84,398.71,2100.0,396.7697,397.7072,396.7697,397.6374,2100.0
2018-10-17 14:45:00,398.68,398.72,398.4,398.63,800.0,397.6074,397.6473,397.3282,397.5576,800.0
2018-10-17 14:50:00,398.77,399.63,398.77,399.62,2050.0,397.6972,398.5549,397.6972,398.5449,2050.0
2018-10-17 14:55:00,399.61,400.13,399.45,399.61,4800.0,398.5349,399.0535,398.3754,398.5349,4800.0
2018-10-17 15:00:00,399.31,399.44,398.99,399.26,2400.0,398.2357,398.3654,397.9166,398.1859,2400.0
2018-10-17 15:05:00,399.8,400.2,399.77,400.01,3050.0,398.7244,399.1234,398.6945,398.9339,3050.0
2018-10-17 15:10:00,399.97,399.97,399.27,399.55,2300.0,398.894,398.894,398.1959,398.4751,2300.0
2018-10-17 15:15:00,399.33,399.33,398.61,398.8,3600.0,398.2557,398.2557,397.5376,397.7271,3600.0
2018-10-17 15:20:00,398.7,399.39,398.7,399.26,1400.0,397.6274,398.3155,397.6274,398.1859,1400.0
2018-10-17 15:25:00,399.4,400.17,399.4,400.05,3493.0,398.3255,399.0934,398.3255,398.9738,3493.0
2018-10-17 15:30:00,400.03,400.32,398.69,399.02,2879.0,398.9538,399.243,397.6174,397.9465,2879.0
2018-10-17 15:35:00,399.16,399.79,399.11,399.55,2209.0,398.0862,398.7145,398.0363,398.4751,2209.0
2018-10-17 15:40:00,399.56,399.56,398.03,398.4,4000.0,398.4851,398.4851,396.9592,397.3282,4000.0
2018-10-17 15:45:00,398.26,399.49,398.11,398.83,7300.0,397.1886,398.4153,397.039,397.757,7300.0
2018-10-17 15:50:00,398.69,399.57,398.5,398.88,9100.0,397.6174,398.495,397.4279,397.8069,9100.0
2018-10-17 15:55:00,398.87,399.35,398.62,399.11,13712.0,397.7969,398.2756,397.5476,398.0363,13712.0
2018-10-18 09:30:00,399.9,399.9,396.86,397.1,4439.0,398.8242,398.8242,395.7923,396.0317,4439.0
2018-10-18 09:35:00,395.06,395.15,393.63,394.77,4600.0,393.9972,394.0869,392.571,393.708,4600.0
2018-10-18 09:40:00,395.46,396.76,395.46,396.75,1600.0,394.3961,395.6926,394.3961,395.6826,1600.0
2018-10-18 09:45:00,396.49,398.05,396.49,398.05,600.0,395.4233,396.9791,395.4233,396.9791,600.0
2018-10-18 09:50:00,397.49,397.49,395.63,395.63,536.0,396.4206,396.4206,394.5656,394.5656,536.0
2018-10-18 09:55:00,395.01,395.01,394.22,394.22,400.0,393.9473,393.9473,393.1594,393.1594,400.0
2018-10-18 10:00:00,394.13,394.64,393.39,394.64,2900.0,393.0697,393.5783,392.3317,393.5783,2900.0
2018-10-18 10:05:00,394.59,394.59,393.87,393.87,1400.0,393.5284,393.5284,392.8104,392.8104,1400.0
2018-10-18 10:10:00,393.21,393.76,393.2,393.75,3700.0,392.1522,392.7007,392.1422,392.6907,3700.0
2018-10-18 10:15:00,394.22,397.2,394.22,396.38,3000.0,393.1594,396.1314,393.1594,395.3136,3000.0
2018-10-18 10:20:00,396.06,396.72,396.02,396.72,1200.0,394.9945,395.6527,394.9546,395.6527,1200.0
2018-10-18 10:25:00,396.48,396.48,395.49,395.74,1150.0,395.4134,395.4134,394.426,394.6754,1150.0
2018-10-18 10:30:00,396.13,398.29,396.13,397.76,5251.0,395.0643,397.2185,395.0643,396.6899,5251.0
2018-10-18 10:35:00,397.51,398.33,397.34,397.41,2200.0,396.4406,397.2584,396.271,396.3409,2200.0
2018-10-18 10:40:00,397.41,397.41,395.95,396.16,5380.0,396.3409,396.3409,394.8848,395.0942,5380.0
2018-10-18 10:45:00,395.98,397.05,395.98,396.6,6451.0,394.9147,395.9818,394.9147,395.533,6451.0
2018-10-18 10:50:00,396.65,397.19,396.48,397.0,800.0,395.5829,396.1215,395.4134,395.932,800.0
2018-10-18 10:55:00,397.32,398.08,397.32,397.52,1668.0,396.2511,397.0091,396.2511,396.4506,1668.0
2018-10-18 11:00:00,397.8,397.9,396.26,396.47,2200.0,396.7298,396.8295,395.194,395.4034,2200.0
2018-10-18 11:05:00,396.0,396.35,395.85,396.13,677.0,394.9347,395.2837,394.7851,395.0643,677.0
2018-10-18 11:10:00,396.06,396.32,395.52,396.03,800.0,394.9945,395.2538,394.4559,394.9646,800.0
2018-10-18 11:15:00,395.89,396.15,395.5,395.5,1070.0,394.825,395.0843,394.436,394.436,1070.0
2018-10-18 11:20:00,395.83,395.83,393.21,393.27,5726.0,394.7651,394.7651,392.1522,392.212,5726.0
2018-10-18 11:25:00,394.16,394.8,393.84,393.84,1300.0,393.0996,393.7379,392.7805,392.7805,1300.0
2018-10-18 11:30:00,394.11,395.15,394.06,394.39,3080.0,393.0497,394.0869,392.9999,393.329,3080.0
2018-10-18 11:35:00,393.52,394.28,393.38,394.13,1204.0,392.4613,393.2193,392.3217,393.0697,1204.0
2018-10-18 11:40:00,394.5,394.87,393.18,393.42,2933.0,393.4387,393.8077,392.1222,392.3616,2933.0
2018-10-18 11:45:00,393.09,393.14,392.0,393.14,3224.0,392.0325,392.0823,390.9454,392.0823,3224.0
2018-10-18 11:50:00,392.88,393.8,392.43,393.05,2559.0,391.823,392.7406,391.3743,391.9926,2559.0
2018-10-18 11:55:00,393.28,393.28,392.27,392.63,1970.0,392.222,392.222,391.2147,391.5737,1970.0
2018-10-18 12:00:00,392.8,393.43,392.48,393.39,2800.0,391.7433,392.3716,391.4241,392.3317,2800.0
2018-10-18 12:05:00,393.21,393.63,392.47,392.71,2811.0,392.1522,392.571,391.4142,391.6535,2811.0
2018-10-18 12:10:00,392.66,392.66,392.18,392.18,400.0,391.6036,391.6036,391.1249,391.1249,400.0
2018-10-18 12:15:00,391.62,392.47,391.62,392.08,2100.0,390.5664,391.4142,390.5664,391.0252,2100.0
2018-10-18 12:20:00,392.54,393.12,392.54,393.12,601.0,391.484,392.0624,391.484,392.0624,601.0
2018-10-18 12:25:00,394.08,394.49,394.0,394.01,2205.0,393.0198,393.4287,392.94,392.95,2205.0
2018-10-18 12:30:00,393.9,394.6,393.58,394.6,2400.0,392.8403,393.5384,392.5212,393.5384,2400.0
2018-10-18 12:35:00,394.31,394.72,393.68,394.38,1700.0,393.2492,393.6581,392.6209,393.319,1700.0
2018-10-18 12:40:00,394.54,395.65,394.54,395.48,1400.0,393.4786,394.5856,393.4786,394.4161,1400.0
2018-10-18 12:45:00,395.7,395.71,395.16,395.18,900.0,394.6355,394.6454,394.0969,394.1169,900.0
2018-10-18 12:50:00,394.93,395.15,394.53,394.53,10200.0,393.8675,394.0869,393.4686,393.4686,10200.0
2018-10-18 12:55:00,394.53,395.6,394.52,394.85,6000.0,393.4686,394.5357,393.4586,393.7877,6000.0
2018-10-18 13:00:00,394.47,394.77,394.09,394.61,1400.0,393.4088,393.708,393.0298,393.5484,1400.0
2018-10-18 13:05:00,393.89,394.1,393.5,393.5,800.0,392.8303,393.0398,392.4414,392.4414,800.0
2018-10-18 13:10:00,393.06,393.38,391.66,392.3,2060.0,392.0026,392.3217,390.6063,391.2446,2060.0
2018-10-18 13:15:00,391.89,392.13,390.99,390.99,2282.0,390.8357,391.0751,389.9381,389.9381,2282.0
2018-10-18 13:20:00,391.31,391.52,390.12,390.6,4779.0,390.2573,390.4667,389.0705,389.5492,4779.0
2018-10-18 13:25:00,390.72,391.48,390.42,390.67,3100.0,389.6689,390.4268,389.3697,389.619,3100.0
2018-10-18 13:30:00,390.0,391.87,389.99,391.87,3115.0,388.9508,390.8158,388.9408,390.8158,3115.0
2018-10-18 13:35:00,391.75,392.57,391.56,392.57,2805.0,390.6961,391.5139,390.5066,391.5139,2805.0
2018-10-18 13:40:00,392.43,392.43,391.58,392.1,1700.0,391.3743,391.3743,390.5265,391.0451,1700.0
2018-10-18 13:45:00,392.67,393.88,392.58,393.88,1717.0,391.6136,392.8204,391.5239,392.8204,1717.0
2018-10-18 13:50:00,393.44,393.44,392.73,393.19,1500.0,392.3815,392.3815,391.6735,392.1322,1500.0
2018-10-18 13:55:00,392.97,393.51,392.85,392.85,1500.0,391.9128,392.4514,391.7931,391.7931,1500.0
2018-10-18 14:00:00,393.49,394.18,393.24,393.64,1801.0,392.4314,393.1196,392.1821,392.581,1801.0
2018-10-18 14:05:00,393.69,395.18,393.69,394.09,4472.0,392.6309,394.1169,392.6309,393.0298,4472.0
2018-10-18 14:10:00,393.99,394.0,393.46,393.5,3532.0,392.9301,392.94,392.4015,392.4414,3532.0
2018-10-18 14:15:00,393.0,393.27,392.47,393.05,5032.0,391.9427,392.212,391.4142,391.9926,5032.0
2018-10-18 14:20:00,392.8,394.54,392.75,394.54,7349.0,391.7433,393.4786,391.6934,393.4786,7349.0
2018-10-18 14:25:00,394.2,394.23,392.42,392.78,3302.0,393.1395,393.1694,391.3643,391.7233,3302.0
2018-10-18 14:30:00,392.85,393.95,392.6,393.25,12463.0,391.7931,392.8902,391.5438,392.1921,12463.0
2018-10-18 14:35:00,393.08,393.97,392.62,392.62,8164.0,392.0225,392.9101,391.5637,391.5637,8164.0
2018-10-18 14:40:00,392.77,393.98,392.77,393.31,4024.0,391.7133,392.9201,391.7133,392.2519,4024.0
2018-10-18 14:45:00,393.8,393.8,393.23,393.23,500.0,392.7406,392.7406,392.1721,392.1721,500.0
2018-10-18 14:50:00,393.65,394.91,393.26,394.91,10773.0,392.591,393.8476,392.202,393.8476,10773.0
2018-10-18 14:55:00,394.64,395.59,394.56,395.36,4300.0,393.5783,394.5258,393.4985,394.2964,4300.0
2018-10-18 15:00:00,395.24,395.4,391.72,393.07,10010.0,394.1767,394.3363,390.6662,392.0125,10010.0
2018-10-18 15:05:00,393.09,394.73,393.03,394.69,5900.0,392.0325,393.6681,391.9726,393.6282,5900.0
2018-10-18 15:10:00,394.43,395.02,394.03,394.8,6239.0,393.3689,393.9573,392.97,393.7379,6239.0
2018-10-18 15:15:00,394.83,395.68,394.56,394.93,8800.0,393.7678,394.6155,393.4985,393.8675,8800.0
2018-10-18 15:20:00,394.81,395.48,394.31,395.11,9596.0,393.7479,394.4161,393.2492,394.047,9596.0
2018-10-18 15:25:00,395.09,395.7,394.67,394.95,7200.0,394.0271,394.6355,393.6082,393.8875,7200.0
2018-10-18 15:30:00,394.77,395.22,393.79,395.0,9704.0,393.708,394.1568,392.7306,393.9373,9704.0
2018-10-18 15:35:00,394.91,395.41,394.54,395.15,15787.0,393.8476,394.3462,393.4786,394.0869,15787.0
2018-10-18 15:40:00,395.18,395.56,394.32,395.0,9327.0,394.1169,394.4958,393.2592,393.9373,9327.0
2018-10-18 15:45:00,394.92,395.52,394.72,395.12,20593.0,393.8576,394.4559,393.6581,394.057,20593.0
2018-10-18 15:50:00,394.6,395.26,394.09,394.58,13556.0,393.5384,394.1966,393.0298,393.5185,13556.0
2018-10-18 15:55:00,394.72,395.39,394.51,395.21,24009.0,393.6581,394.3263,393.4487,394.1468,24009.0
2018-10-19 09:30:00,397.79,400.22,394.86,395.38,31700.0,396.7198,399.1433,393.7977,394.3163,31700.0
2018-10-19 09:35:00,395.35,398.02,394.74,398.0,15731.0,394.2864,396.9492,393.678,396.9293,15731.0
2018-10-19 09:40:00,397.43,398.91,396.65,396.89,5530.0,396.3608,397.8368,395.5829,395.8223,5530.0
2018-10-19 09:45:00,397.29,397.69,396.66,396.66,2000.0,396.2212,396.6201,395.5929,395.5929,2000.0
2018-10-19 09:50:00,397.15,397.73,396.82,397.43,6431.0,396.0816,396.66,395.7524,396.3608,6431.0
2018-10-19 09:55:00,397.41,398.99,397.34,398.99,7312.0,396.3409,397.9166,396.271,397.9166,7312.0
2018-10-19 10:00:00,398.95,398.95,396.94,397.94,12785.0,397.8767,397.8767,395.8721,396.8694,12785.0
2018-10-19 10:05:00,397.73,398.48,396.19,397.63,21961.0,396.66,397.408,395.1241,396.5603,21961.0
2018-10-19 10:10:00,397.81,397.81,395.7,396.49,10704.0,396.7398,396.7398,394.6355,395.4233,10704.0
2018-10-19 10:15:00,396.25,397.16,395.45,396.77,8100.0,395.184,396.0915,394.3861,395.7026,8100.0
2018-10-19 10:20:00,397.02,397.02,395.73,396.04,10818.0,395.9519,395.9519,394.6654,394.9745,10818.0
2018-10-19 10:25:00,396.02,396.99,395.29,395.29,19247.0,394.9546,395.922,394.2266,394.2266,19247.0
2018-10-19 10:30:00,395.34,396.48,394.9,396.2,2960.0,394.2764,395.4134,393.8376,395.1341,2960.0
2018-10-19 10:35:00,396.31,396.32,395.16,395.74,15000.0,395.2438,395.2538,394.0969,394.6754,15000.0
2018-10-19 10:40:00,395.4,395.4,394.46,394.77,2400.0,394.3363,394.3363,393.3988,393.708,2400.0
2018-10-19 10:45:00,394.76,394.77,393.78,393.79,2500.0,393.698,393.708,392.7206,392.7306,2500.0
2018-10-19 10:50:00,393.06,393.06,390.55,392.09,7992.0,392.0026,392.0026,389.4993,391.0352,7992.0
2018-10-19 10:55:00,392.24,392.88,391.7,392.88,2498.0,391.1848,391.823,390.6462,391.823,2498.0
2018-10-19 11:00:00,392.71,392.83,391.42,391.42,1100.0,391.6535,391.7732,390.367,390.367,1100.0
2018-10-19 11:05:00,391.42,391.42,390.63,390.63,1800.0,390.367,390.367,389.5791,389.5791,1800.0
2018-10-19 11:10:00,390.87,391.53,390.87,391.53,1800.0,389.8185,390.4767,389.8185,390.4767,1800.0
2018-10-19 11:15:00,391.84,391.97,391.63,391.66,1798.0,390.7858,390.9155,390.5764,390.6063,1798.0
2018-10-19 11:20:00,391.07,391.07,390.71,390.71,300.0,390.0179,390.0179,389.6589,389.6589,300.0
2018-10-19 11:25:00,390.44,390.44,389.9,390.05,2000.0,389.3896,389.3896,388.8511,389.0007,2000.0
2018-10-19 11:30:00,389.46,390.1,389.46,389.53,4462.0,388.4122,389.0505,388.4122,388.4821,4462.0
2018-10-19 11:35:00,389.64,390.01,389.62,390.01,2200.0,388.5918,388.9608,388.5718,388.9608,2200.0
2018-10-19 11:40:00,390.58,390.99,389.97,390.93,2500.0,389.5292,389.9381,388.9209,389.8783,2500.0
2018-10-19 11:45:00,391.74,391.74,390.72,391.44,1300.0,390.6861,390.6861,389.6689,390.3869,1300.0
2018-10-19 11:50:00,391.43,391.88,390.87,391.09,2300.0,390.3769,390.8257,389.8185,390.0379,2300.0
2018-10-19 11:55:00,390.83,392.9,390.82,392.9,1400.0,389.7786,391.843,389.7686,391.843,1400.0
2018-10-19 12:00:00,392.74,392.8,390.91,391.58,5117.0,391.6834,391.7433,389.8583,390.5265,5117.0
2018-10-19 12:05:00,391.22,391.36,390.99,390.99,1100.0,390.1675,390.3071,389.9381,389.9381,1100.0
2018-10-19 12:10:00,390.81,392.03,390.78,391.92,2453.0,389.7586,390.9753,389.7287,390.8656,2453.0
2018-10-19 12:15:00,391.59,392.38,391.51,391.97,2000.0,390.5365,391.3244,390.4567,390.9155,2000.0
2018-10-19 12:20:00,391.53,391.95,391.41,391.53,1713.0,390.4767,390.8955,390.357,390.4767,1713.0
2018-10-19 12:25:00,391.23,391.35,390.88,391.35,1410.0,390.1775,390.2972,389.8284,390.2972,1410.0
2018-10-19 12:30:00,391.22,391.29,390.46,390.71,1000.0,390.1675,390.2373,389.4096,389.6589,1000.0
2018-10-19 12:35:00,390.28,390.47,389.52,389.52,1508.0,389.23,389.4195,388.4721,388.4721,1508.0
2018-10-19 12:40:00,389.27,390.28,389.27,390.28,1409.0,388.2228,389.23,388.2228,389.23,1409.0
2018-10-19 12:45:00,390.05,390.56,389.9,390.31,1300.0,389.0007,389.5093,388.8511,389.26,1300.0
2018-10-19 12:50:00,390.6,391.06,390.29,391.06,1700.0,389.5492,390.0079,389.24,390.0079,1700.0
2018-10-19 12:55:00,390.86,392.0,390.86,392.0,1500.0,389.8085,390.9454,389.8085,390.9454,1500.0
2018-10-19 13:00:00,391.84,392.25,391.39,391.83,4900.0,390.7858,391.1947,390.3371,390.7759,4900.0
2018-10-19 13:05:00,391.94,391.94,391.29,391.52,1000.0,390.8856,390.8856,390.2373,390.4667,1000.0
2018-10-19 13:10:00,391.74,393.43,391.4,393.04,2537.0,390.6861,392.3716,390.347,391.9826,2537.0
2018-10-19 13:15:00,393.33,393.95,393.24,393.69,3000.0,392.2718,392.8902,392.1821,392.6309,3000.0
2018-10-19 13:20:00,393.59,394.2,393.44,393.9,2379.0,392.5311,393.1395,392.3815,392.8403,2379.0
2018-10-19 13:25:00,394.21,395.13,394.18,394.55,4233.0,393.1495,394.067,393.1196,393.4886,4233.0
2018-10-19 13:30:00,394.18,395.81,393.92,395.44,10902.0,393.1196,394.7452,392.8602,394.3762,10902.0
2018-10-19 13:35:00,395.44,395.44,394.83,394.83,600.0,394.3762,394.3762,393.7678,393.7678,600.0
2018-10-19 13:40:00,394.73,394.73,392.51,392.72,10290.0,393.6681,393.6681,391.454,391.6635,10290.0
2018-10-19 13:45:00,392.94,393.1,392.07,392.25,1713.0,391.8829,392.0425,391.0152,391.1947,1713.0
2018-10-19 13:50:00,392.12,392.24,391.73,391.74,800.0,391.0651,391.1848,390.6761,390.6861,800.0
2018-10-19 13:55:00,391.73,391.73,389.9,389.9,4322.0,390.6761,390.6761,388.8511,388.8511,4322.0
2018-10-19 14:00:00,390.29,390.31,388.9,389.5,4350.0,389.24,389.26,387.8538,388.4521,4350.0
2018-10-19 14:05:00,389.28,389.48,387.52,388.82,4900.0,388.2327,388.4322,386.4775,387.774,4900.0
2018-10-19 14:10:00,389.17,389.78,389.02,389.77,1211.0,388.123,388.7314,387.9734,388.7214,1211.0
2018-10-19 14:15:00,389.71,389.71,388.72,389.32,2300.0,388.6616,388.6616,387.6742,388.2726,2300.0
2018-10-19 14:20:00,388.79,391.08,388.79,390.87,2515.0,387.7441,390.0279,387.7441,389.8185,2515.0
2018-10-19 14:25:00,391.37,391.37,390.5,391.1,700.0,390.3171,390.3171,389.4495,390.0478,700.0
2018-10-19 14:30:00,390.53,391.0,390.48,390.69,1000.0,389.4794,389.9481,389.4295,389.6389,1000.0
2018-10-19 14:35:00,390.43,391.45,390.43,391.45,1400.0,389.3796,390.3969,389.3796,390.3969,1400.0
2018-10-19 14:40:00,390.97,391.38,390.97,390.99,1200.0,389.9182,390.3271,389.9182,389.9381,1200.0
2018-10-19 14:45:00,391.37,392.33,391.24,392.33,1456.0,390.3171,391.2745,390.1875,391.2745,1456.0
2018-10-19 14:50:00,392.3,392.49,391.56,391.99,2400.0,391.2446,391.4341,390.5066,390.9354,2400.0
2018-10-19 14:55:00,391.4,392.45,391.36,392.16,4218.0,390.347,391.3942,390.3071,391.105,4218.0
2018-10-19 15:00:00,391.99,392.21,391.72,391.96,3300.0,390.9354,391.1549,390.6662,390.9055,3300.0
2018-10-19 15:05:00,391.75,392.25,391.75,392.19,4971.0,390.6961,391.1947,390.6961,391.1349,4971.0
2018-10-19 15:10:00,392.2,392.26,391.24,391.25,1600.0,391.1449,391.2047,390.1875,390.1974,1600.0
2018-10-19 15:15:00,390.93,391.22,390.2,391.22,2690.0,389.8783,390.1675,389.1503,390.1675,2690.0
2018-10-19 15:20:00,391.05,391.05,390.25,390.25,1600.0,389.998,389.998,389.2001,389.2001,1600.0
2018-10-19 15:25:00,390.35,392.01,390.17,392.0,7144.0,389.2999,390.9554,389.1203,390.9454,7144.0
2018-10-19 15:30:00,391.89,392.57,391.61,392.24,5430.0,390.8357,391.5139,390.5565,391.1848,5430.0
2018-10-19 15:35:00,392.12,392.3,391.56,392.04,5600.0,391.0651,391.2446,390.5066,390.9853,5600.0
2018-10-19 15:40:00,392.19,392.73,392.07,392.73,3554.0,391.1349,391.6735,391.0152,391.6735,3554.0
2018-10-19 15:45:00,392.74,393.86,391.81,392.29,12813.0,391.6834,392.8004,390.7559,391.2346,12813.0
2018-10-19 15:50:00,392.08,392.4,390.59,390.59,15500.0,391.0252,391.3443,389.5392,389.5392,15500.0
2018-10-19 15:55:00,390.24,391.17,388.66,389.82,43105.0,389.1902,390.1176,387.6144,388.7713,43105.0
2018-10-22 09:30:00,393.29,398.28,393.29,394.16,40739.0,392.2319,397.2085,392.2319,393.0996,40739.0
2018-10-22 09:35:00,392.34,394.21,390.48,391.48,5600.0,391.2845,393.1495,389.4295,390.4268,5600.0
2018-10-22 09:40:00,392.13,393.5,389.1,390.52,36317.0,391.0751,392.4414,388.0532,389.4694,36317.0
2018-10-22 09:45:00,390.02,392.76,390.02,392.34,7698.0,388.9707,391.7034,388.9707,391.2845,7698.0
2018-10-22 09:50:00,392.0,392.0,387.06,387.95,6474.0,390.9454,390.9454,386.0187,386.9063,6474.0
2018-10-22 09:55:00,387.65,387.65,386.0,387.0,4691.0,386.6071,386.6071,384.9616,385.9589,4691.0
2018-10-22 10:00:00,386.01,388.49,385.23,385.97,6583.0,384.9715,387.4449,384.1936,384.9316,6583.0
2018-10-22 10:05:00,386.0,386.5,384.48,386.33,18969.0,384.9616,385.4602,383.4456,385.2907,18969.0
2018-10-22 10:10:00,386.14,386.58,385.42,385.5,3108.0,385.1012,385.54,384.3831,384.4629,3108.0
2018-10-22 10:15:00,385.75,385.81,383.61,385.3,11699.0,384.7122,384.7721,382.578,384.2634,11699.0
2018-10-22 10:20:00,385.22,386.31,384.59,384.6,4889.0,384.1837,385.2707,383.5554,383.5653,4889.0
2018-10-22 10:25:00,385.69,387.1,385.69,386.36,2000.0,384.6524,386.0586,384.6524,385.3206,2000.0
2018-10-22 10:30:00,386.29,387.5,386.29,387.5,3493.0,385.2508,386.4575,385.2508,386.4575,3493.0
2018-10-22 10:35:00,387.2,388.87,386.92,388.59,3408.0,386.1583,387.8238,385.8791,387.5446,3408.0
2018-10-22 10:40:00,388.54,389.25,387.68,389.15,3764.0,387.4947,388.2028,386.637,388.1031,3764.0
2018-10-22 10:45:00,388.48,390.51,387.83,390.11,8091.0,387.4349,389.4594,386.7866,389.0605,8091.0
2018-10-22 10:50:00,390.43,392.59,390.43,392.59,12684.0,389.3796,391.5338,389.3796,391.5338,12684.0
2018-10-22 10:55:00,392.43,392.87,391.4,392.44,9898.0,391.3743,391.8131,390.347,391.3842,9898.0
2018-10-22 11:00:00,392.15,392.58,390.95,391.18,11519.0,391.095,391.5239,389.8982,390.1276,11519.0
2018-10-22 11:05:00,390.97,392.99,390.97,391.69,16529.0,389.9182,391.9328,389.9182,390.6362,16529.0
2018-10-22 11:10:00,391.8,391.8,389.83,389.83,3041.0,390.746,390.746,388.7813,388.7813,3041.0
2018-10-22 11:15:00,389.79,390.83,389.51,390.83,2200.0,388.7414,389.7786,388.4621,389.7786,2200.0
2018-10-22 11:20:00,391.06,391.69,390.71,391.1,6445.0,390.0079,390.6362,389.6589,390.0478,6445.0
2018-10-22 11:25:00,391.65,391.71,389.66,390.0,3190.0,390.5964,390.6562,388.6117,388.9508,3190.0
2018-10-22 11:30:00,390.22,390.83,389.21,389.21,3626.0,389.1702,389.7786,388.1629,388.1629,3626.0
2018-10-22 11:35:00,389.85,390.84,389.69,389.89,1700.0,388.8012,389.7885,388.6416,388.8411,1700.0
2018-10-22 11:40:00,389.89,390.02,389.21,390.01,2000.0,388.8411,388.9707,388.1629,388.9608,2000.0
2018-10-22 11:45:00,390.02,390.49,389.52,389.81,2557.0,388.9707,389.4395,388.4721,388.7613,2557.0
2018-10-22 11:50:00,389.78,390.0,387.79,387.89,3962.0,388.7314,388.9508,386.7467,386.8465,3962.0
2018-10-22 11:55:00,387.53,388.78,387.26,388.45,1600.0,386.4874,387.7341,386.2182,387.405,1600.0
2018-10-22 12:00:00,388.6,388.73,387.57,387.57,2767.0,387.5546,387.6842,386.5273,386.5273,2767.0
2018-10-22 12:05:00,387.19,389.11,387.19,388.08,3400.0,386.1484,388.0632,386.1484,387.036,3400.0
2018-10-22 12:10:00,388.16,388.27,387.22,387.59,4706.0,387.1157,387.2254,386.1783,386.5473,4706.0
2018-10-22 12:15:00,387.78,387.98,387.37,387.81,3735.0,386.7368,386.9362,386.3279,386.7667,3735.0
2018-10-22 12:20:00,387.78,388.75,387.77,388.75,5400.0,386.7368,387.7042,386.7268,387.7042,5400.0
2018-10-22 12:25:00,388.77,389.79,388.73,389.22,3400.0,387.7241,388.7414,387.6842,388.1729,3400.0
2018-10-22 12:30:00,389.06,389.73,388.61,389.6,1800.0,388.0133,388.6815,387.5645,388.5519,1800.0
2018-10-22 12:35:00,389.52,389.69,389.04,389.55,3100.0,388.4721,388.6416,387.9934,388.502,3100.0
2018-10-22 12:40:00,389.64,390.99,389.64,390.71,1787.0,388.5918,389.9381,388.5918,389.6589,1787.0
2018-10-22 12:45:00,390.69,390.7,390.05,390.06,843.0,389.6389,389.6489,389.0007,389.0106,843.0
2018-10-22 12:50:00,390.16,391.35,390.16,391.35,4300.0,389.1104,390.2972,389.1104,390.2972,4300.0
2018-10-22 12:55:00,391.29,391.45,390.77,391.45,605.0,390.2373,390.3969,389.7187,390.3969,605.0
2018-10-22 13:00:00,391.28,391.28,390.87,390.95,1500.0,390.2274,390.2274,389.8185,389.8982,1500.0
2018-10-22 13:05:00,391.12,392.16,390.98,392.06,1800.0,390.0678,391.105,389.9282,391.0053,1800.0
2018-10-22 13:10:00,391.81,391.82,391.12,391.78,2375.0,390.7559,390.7659,390.0678,390.726,2375.0
2018-10-22 13:15:00,391.78,391.84,391.65,391.84,400.0,390.726,390.7858,390.5964,390.7858,400.0
2018-10-22 13:20:00,392.18,392.25,391.5,391.5,1400.0,391.1249,391.1947,390.4468,390.4468,1400.0
2018-10-22 13:25:00,391.35,391.42,390.87,390.9,900.0,390.2972,390.367,389.8185,389.8484,900.0
2018-10-22 13:30:00,390.77,390.91,390.5,390.76,1173.0,389.7187,389.8583,389.4495,389.7088,1173.0
2018-10-22 13:35:00,390.82,390.82,389.4,389.43,5020.0,389.7686,389.7686,388.3524,388.3823,5020.0
2018-10-22 13:40:00,388.96,389.09,388.12,388.6,3513.0,387.9136,388.0432,387.0759,387.5546,3513.0
2018-10-22 13:45:00,388.41,388.7,387.58,387.59,1400.0,387.3651,387.6543,386.5373,386.5473,1400.0
2018-10-22 13:50:00,386.93,387.15,386.65,386.86,1300.0,385.8891,386.1085,385.6098,385.8192,1300.0
2018-10-22 13:55:00,386.86,387.48,386.86,387.45,1605.0,385.8192,386.4376,385.8192,386.4077,1605.0
2018-10-22 14:00:00,387.08,387.4,387.05,387.38,1000.0,386.0387,386.3578,386.0087,386.3378,1000.0
2018-10-22 14:05:00,387.37,387.74,387.36,387.74,700.0,386.3279,386.6969,386.3179,386.6969,700.0
2018-10-22 14:10:00,388.08,388.44,386.76,387.0,2100.0,387.036,387.395,385.7195,385.9589,2100.0
2018-10-22 14:15:00,386.79,387.66,386.44,386.64,2322.0,385.7494,386.6171,385.4004,385.5998,2322.0
2018-10-22 14:20:00,386.61,386.77,386.34,386.56,3014.0,385.5699,385.7295,385.3006,385.5201,3014.0
2018-10-22 14:25:00,386.31,387.07,386.3,387.07,1600.0,385.2707,386.0287,385.2607,386.0287,1600.0
2018-10-22 14:30:00,386.4,387.19,386.4,386.79,6102.0,385.3605,386.1484,385.3605,385.7494,6102.0
2018-10-22 14:35:00,386.87,387.3,386.86,387.01,2800.0,385.8292,386.2581,385.8192,385.9688,2800.0
2018-10-22 14:40:00,386.83,387.08,386.0,386.0,3587.0,385.7893,386.0387,384.9616,384.9616,3587.0
2018-10-22 14:45:00,386.45,387.63,386.45,387.63,2400.0,385.4103,386.5872,385.4103,386.5872,2400.0
2018-10-22 14:50:00,387.63,387.64,387.22,387.22,1100.0,386.5872,386.5971,386.1783,386.1783,1100.0
2018-10-22 14:55:00,387.16,388.24,387.16,387.84,5252.0,386.1184,387.1955,386.1184,386.7966,5252.0
2018-10-22 15:00:00,387.54,389.15,387.39,389.14,3900.0,386.4974,388.1031,386.3478,388.0931,3900.0
2018-10-22 15:05:00,389.15,389.3,388.53,389.05,1726.0,388.1031,388.2527,387.4848,388.0034,1726.0
2018-10-22 15:10:00,389.27,389.63,388.73,389.11,3348.0,388.2228,388.5818,387.6842,388.0632,3348.0
2018-10-22 15:15:00,389.03,389.03,388.3,388.58,2600.0,387.9834,387.9834,387.2554,387.5346,2600.0
2018-10-22 15:20:00,388.58,388.71,388.27,388.38,1200.0,387.5346,387.6643,387.2254,387.3352,1200.0
2018-10-22 15:25:00,388.09,388.5,387.91,388.49,2900.0,387.0459,387.4548,386.8664,387.4449,2900.0
2018-10-22 15:30:00,388.3,388.35,387.86,388.35,4700.0,387.2554,387.3052,386.8166,387.3052,4700.0
2018-10-22 15:35:00,388.49,389.23,388.05,388.05,7187.0,387.4449,388.1829,387.006,387.006,7187.0
2018-10-22 15:40:00,388.04,388.11,387.09,388.05,4203.0,386.9961,387.0659,386.0486,387.006,4203.0
2018-10-22 15:45:00,388.09,388.73,387.99,388.09,4313.0,387.0459,387.6842,386.9462,387.0459,4313.0
2018-10-22 15:50:00,388.19,388.51,387.89,388.26,6097.0,387.1457,387.4648,386.8465,387.2155,6097.0
2018-10-22 15:55:00,388.31,388.86,387.73,387.85,12613.0,387.2653,387.8139,386.6869,386.8066,12613.0
2018-10-23 09:30:00,384.17,385.61,381.31,381.32,13623.0,383.1365,384.5726,380.2842,380.2941,13623.0
2018-10-23 09:35:00,381.37,384.33,381.32,382.41,13118.0,380.344,383.296,380.2941,381.3812,13118.0
2018-10-23 09:40:00,383.87,384.49,381.9,382.5,10560.0,382.8373,383.4556,380.8726,381.471,10560.0
2018-10-23 09:45:00,381.6,385.41,381.37,383.39,5500.0,380.5734,384.3731,380.344,382.3586,5500.0
2018-10-23 09:50:00,383.35,384.37,382.09,382.09,4400.0,382.3187,383.3359,381.0621,381.0621,4400.0
2018-10-23 09:55:00,381.78,382.9,381.2,382.52,4600.0,380.7529,381.8699,380.1745,381.4909,4600.0
2018-10-23 10:00:00,382.52,383.14,381.41,381.86,7404.0,381.4909,382.1093,380.3839,380.8327,7404.0
2018-10-23 10:05:00,381.48,382.26,380.89,381.81,4525.0,380.4537,381.2316,379.8653,380.7828,4525.0
2018-10-23 10:10:00,382.24,382.47,378.88,379.53,11600.0,381.2117,381.4411,377.8607,378.509,11600.0
2018-10-23 10:15:00,379.38,379.54,377.09,379.28,11674.0,378.3594,378.5189,376.0755,378.2596,11674.0
2018-10-23 10:20:00,379.44,379.51,378.27,378.86,4000.0,378.4192,378.489,377.2524,377.8408,4000.0
2018-10-23 10:25:00,379.06,381.24,379.05,379.79,3250.0,378.0402,380.2144,378.0303,378.7683,3250.0
2018-10-23 10:30:00,380.45,380.97,379.5,379.94,5700.0,379.4265,379.9451,378.479,378.9179,5700.0
2018-10-23 10:35:00,379.63,379.63,378.17,379.21,3914.0,378.6087,378.6087,377.1526,378.1898,3914.0
2018-10-23 10:40:00,379.45,379.67,378.65,378.7,5900.0,378.4292,378.6486,377.6313,377.6812,5900.0
2018-10-23 10:45:00,378.6,379.43,377.54,378.98,8300.0,377.5815,378.4092,376.5243,377.9604,8300.0
2018-10-23 10:50:00,378.84,378.92,378.03,378.34,6134.0,377.8208,377.9006,377.013,377.3222,6134.0
2018-10-23 10:55:00,378.31,380.09,378.02,380.0,3503.0,377.2922,379.0675,377.003,378.9777,3503.0
2018-10-23 11:00:00,380.01,380.45,379.58,380.04,6781.0,378.9877,379.4265,378.5588,379.0176,6781.0
2018-10-23 11:05:00,379.67,380.54,379.61,380.28,1505.0,378.6486,379.5162,378.5887,379.2569,1505.0
2018-10-23 11:10:00,381.23,381.67,380.92,381.67,1629.0,380.2044,380.6432,379.8952,380.6432,1629.0
2018-10-23 11:15:00,381.55,381.55,381.31,381.31,700.0,380.5235,380.5235,380.2842,380.2842,700.0
2018-10-23 11:20:00,381.73,381.73,380.71,380.73,11796.0,380.703,380.703,379.6858,379.7057,11796.0
2018-10-23 11:25:00,380.71,380.71,379.48,379.72,2300.0,379.6858,379.6858,378.4591,378.6985,2300.0
2018-10-23 11:30:00,379.52,380.49,379.3,380.2,3343.0,378.499,379.4664,378.2796,379.1772,3343.0
2018-10-23 11:35:00,379.89,380.07,379.17,379.17,7228.0,378.868,379.0475,378.1499,378.1499,7228.0
2018-10-23 11:40:00,379.43,379.57,378.96,379.57,3000.0,378.4092,378.5489,377.9405,378.5489,3000.0
2018-10-23 11:45:00,379.35,380.43,379.34,380.25,2600.0,378.3294,379.4065,378.3195,379.227,2600.0
2018-10-23 11:50:00,379.63,380.71,379.56,380.71,2400.0,378.6087,379.6858,378.5389,379.6858,2400.0
2018-10-23 11:55:00,380.46,380.46,379.63,379.63,2955.0,379.4365,379.4365,378.6087,378.6087,2955.0
2018-10-23 12:00:00,379.62,380.28,379.62,380.06,2200.0,378.5987,379.2569,378.5987,379.0375,2200.0
2018-10-23 12:05:00,380.1,381.0,380.0,380.89,4200.0,379.0774,379.975,378.9777,379.8653,4200.0
2018-10-23 12:10:00,381.03,381.89,381.02,381.6,3100.0,380.0049,380.8626,379.995,380.5734,3100.0
2018-10-23 12:15:00,381.78,381.78,380.32,380.9,2848.0,380.7529,380.7529,379.2968,379.8753,2848.0
2018-10-23 12:20:00,381.14,381.55,381.02,381.33,1960.0,380.1146,380.5235,379.995,380.3041,1960.0
2018-10-23 12:25:00,381.66,382.63,381.66,382.34,1885.0,380.6332,381.6006,380.6332,381.3114,1885.0
2018-10-23 12:30:00,382.37,384.19,382.36,384.19,2317.0,381.3413,383.1564,381.3313,383.1564,2317.0
2018-10-23 12:35:00,383.86,384.35,383.09,384.04,3600.0,382.8273,383.316,382.0594,383.0068,3600.0
2018-10-23 12:40:00,383.85,385.29,383.84,384.71,1145.0,382.8173,384.2535,382.8074,383.675,1145.0
2018-10-23 12:45:00,384.95,385.09,384.29,384.3,3300.0,383.9144,384.054,383.2562,383.2661,3300.0
2018-10-23 12:50:00,384.29,384.33,382.73,383.08,4300.0,383.2562,383.296,381.7004,382.0494,4300.0
2018-10-23 12:55:00,382.94,383.22,381.92,381.92,3912.0,381.9098,382.189,380.8925,380.8925,3912.0
2018-10-23 13:00:00,381.84,383.74,381.39,383.33,22900.0,380.8127,382.7076,380.364,382.2987,22900.0
2018-10-23 13:05:00,383.23,383.46,382.04,382.85,7303.0,382.199,382.4284,381.0122,381.82,7303.0
2018-10-23 13:10:00,382.88,382.89,381.51,381.79,11683.0,381.85,381.8599,380.4836,380.7629,11683.0
2018-10-23 13:15:00,381.71,382.08,380.62,380.81,15520.0,380.6831,381.0521,379.596,379.7855,15520.0
2018-10-23 13:20:00,380.71,381.52,380.21,380.68,12874.0,379.6858,380.4936,379.1871,379.6559,12874.0
2018-10-23 13:25:00,380.66,381.43,380.19,380.67,6334.0,379.6359,380.4039,379.1672,379.6459,6334.0
2018-10-23 13:30:00,381.18,381.48,380.75,380.75,8009.0,380.1545,380.4537,379.7257,379.7257,8009.0
2018-10-23 13:35:00,380.87,380.87,380.07,380.45,5488.0,379.8454,379.8454,379.0475,379.4265,5488.0
2018-10-23 13:40:00,380.54,380.55,379.12,379.34,3500.0,379.5162,379.5262,378.1001,378.3195,3500.0
2018-10-23 13:45:00,379.34,379.87,379.19,379.57,2536.0,378.3195,378.848,378.1699,378.5489,2536.0
2018-10-23 13:50:00,380.31,380.32,379.85,380.0,1000.0,379.2869,379.2968,378.8281,378.9777,1000.0
2018-10-23 13:55:00,380.33,380.85,380.01,380.85,1500.0,379.3068,379.8254,378.9877,379.8254,1500.0
2018-10-23 14:00:00,380.75,381.16,380.02,380.02,1200.0,379.7257,380.1346,378.9976,378.9976,1200.0
2018-10-23 14:05:00,380.33,381.26,380.24,381.07,2035.0,379.3068,380.2343,379.2171,380.0448,2035.0
2018-10-23 14:10:00,380.72,381.71,380.57,381.63,1000.0,379.6958,380.6831,379.5462,380.6033,1000.0
2018-10-23 14:15:00,381.91,384.26,381.91,384.22,2600.0,380.8826,383.2262,380.8826,383.1863,2600.0
2018-10-23 14:20:00,383.92,384.19,383.82,384.19,900.0,382.8872,383.1564,382.7874,383.1564,900.0
2018-10-23 14:25:00,384.32,384.69,383.53,384.3,9992.0,383.2861,383.6551,382.4982,383.2661,9992.0
2018-10-23 14:30:00,384.73,385.12,384.29,384.97,900.0,383.695,384.0839,383.2562,383.9343,900.0
2018-10-23 14:35:00,384.83,386.25,384.68,385.7,4300.0,383.7947,385.2109,383.6451,384.6624,4300.0
2018-10-23 14:40:00,386.1,386.4,385.7,386.29,2260.0,385.0613,385.3605,384.6624,385.2508,2260.0
2018-10-23 14:45:00,386.17,386.55,385.89,386.55,1100.0,385.1311,385.5101,384.8519,385.5101,1100.0
2018-10-23 14:50:00,386.63,387.19,386.31,386.54,2667.0,385.5899,386.1484,385.2707,385.5001,2667.0
2018-10-23 14:55:00,386.07,386.4,384.74,384.82,23874.0,385.0314,385.3605,383.7049,383.7847,23874.0
2018-10-23 15:00:00,384.79,385.34,383.59,383.59,23376.0,383.7548,384.3033,382.558,382.558,23376.0
2018-10-23 15:05:00,383.78,384.1,382.68,382.86,29400.0,382.7475,383.0667,381.6505,381.83,29400.0
2018-10-23 15:10:00,383.0,383.22,382.08,383.02,5488.0,381.9696,382.189,381.0521,381.9896,5488.0
2018-10-23 15:15:00,383.12,383.51,382.8,382.8,7700.0,382.0893,382.4783,381.7702,381.7702,7700.0
2018-10-23 15:20:00,383.06,383.63,382.74,383.21,8167.0,382.0295,382.5979,381.7103,382.1791,8167.0
2018-10-23 15:25:00,383.07,383.5,382.79,382.93,4168.0,382.0394,382.4683,381.7602,381.8998,4168.0
2018-10-23 15:30:00,382.97,383.27,382.69,383.19,2245.0,381.9397,382.2389,381.6605,382.1591,2245.0
2018-10-23 15:35:00,383.21,383.29,382.23,382.24,6400.0,382.1791,382.2588,381.2017,381.2117,6400.0
2018-10-23 15:40:00,382.11,382.56,381.79,382.25,6360.0,381.082,381.5308,380.7629,381.2216,6360.0
2018-10-23 15:45:00,381.92,382.74,381.69,382.55,3700.0,380.8925,381.7103,380.6632,381.5208,3700.0
2018-10-23 15:50:00,382.84,383.12,382.28,382.79,5613.0,381.8101,382.0893,381.2516,381.7602,5613.0
2018-10-23 15:55:00,382.75,382.84,380.02,380.34,62958.0,381.7203,381.8101,378.9976,379.3168,62958.0
2018-10-24 09:30:00,380.28,386.09,380.28,381.91,4032.0,379.2569,385.0513,379.2569,380.8826,4032.0
2018-10-24 09:35:00,382.92,383.57,381.88,383.35,3100.0,381.8898,382.5381,380.8526,382.3187,3100.0
2018-10-24 09:40:00,383.36,385.21,382.54,385.18,8100.0,382.3287,384.1737,381.5109,384.1438,8100.0
2018-10-24 09:45:00,384.69,385.49,383.67,385.16,3300.0,383.6551,384.4529,382.6378,384.1238,3300.0
2018-10-24 09:50:00,383.99,384.09,383.23,383.68,2408.0,382.957,383.0567,382.199,382.6478,2408.0
2018-10-24 09:55:00,384.09,384.22,383.16,383.46,2467.0,383.0567,383.1863,382.1292,382.4284,2467.0
2018-10-24 10:00:00,383.52,383.9,382.65,382.65,9798.0,382.4882,382.8672,381.6206,381.6206,9798.0
2018-10-24 10:05:00,382.49,383.49,381.54,381.55,8639.0,381.461,382.4583,380.5136,380.5235,8639.0
2018-10-24 10:10:00,381.9,382.36,380.05,380.05,5950.0,380.8726,381.3313,379.0276,379.0276,5950.0
2018-10-24 10:15:00,380.2,380.62,379.33,380.62,4772.0,379.1772,379.596,378.3095,379.596,4772.0
2018-10-24 10:20:00,380.15,380.15,379.28,380.08,8281.0,379.1273,379.1273,378.2596,379.0575,8281.0
2018-10-24 10:25:00,380.58,380.58,378.09,378.09,3140.0,379.5561,379.5561,377.0728,377.0728,3140.0
2018-10-24 10:30:00,377.91,379.15,377.91,378.58,2930.0,376.8933,378.13,376.8933,377.5615,2930.0
2018-10-24 10:35:00,378.73,379.71,378.35,378.35,2205.0,377.7111,378.6885,377.3321,377.3321,2205.0
2018-10-24 10:40:00,378.38,378.81,377.06,377.4,2807.0,377.3621,377.7909,376.0456,376.3847,2807.0
2018-10-24 10:45:00,377.06,377.06,375.31,375.63,8062.0,376.0456,376.0456,374.3003,374.6195,8062.0
2018-10-24 10:50:00,375.52,376.19,374.22,374.61,17254.0,374.5098,375.1779,373.2132,373.6022,17254.0
2018-10-24 10:55:00,374.46,374.8,372.37,372.37,29128.0,373.4526,373.7917,371.3682,371.3682,29128.0
2018-10-24 11:00:00,372.38,373.43,371.57,372.12,22030.0,371.3782,372.4254,370.5704,371.1189,22030.0
2018-10-24 11:05:00,371.91,372.21,370.25,370.34,10300.0,370.9095,371.2087,369.2539,369.3437,10300.0
2018-10-24 11:10:00,370.66,371.11,370.07,370.14,9353.0,369.6628,370.1116,369.0744,369.1442,9353.0
2018-10-24 11:15:00,370.25,370.59,369.75,370.09,19787.0,369.2539,369.593,368.7553,369.0944,19787.0
2018-10-24 11:20:00,370.0,371.11,369.75,370.36,12339.0,369.0046,370.1116,368.7553,369.3636,12339.0
2018-10-24 11:25:00,370.23,370.47,369.76,369.81,8803.0,369.234,369.4733,368.7652,368.8151,8803.0
2018-10-24 11:30:00,369.89,370.09,368.48,368.93,37961.0,368.8949,369.0944,367.4887,367.9375,37961.0
2018-10-24 11:35:00,368.61,371.0,368.5,370.42,12244.0,367.6183,370.0019,367.5086,369.4235,12244.0
2018-10-24 11:40:00,370.48,372.0,370.1,371.21,6850.0,369.4833,370.9992,369.1043,370.2113,6850.0
2018-10-24 11:45:00,371.6,372.89,371.41,372.56,6290.0,370.6003,371.8868,370.4108,371.5577,6290.0
2018-10-24 11:50:00,372.73,373.09,372.43,372.86,6800.0,371.7273,372.0863,371.4281,371.8569,6800.0
2018-10-24 11:55:00,373.29,374.33,373.29,373.63,9200.0,372.2858,373.323,372.2858,372.6248,9200.0
2018-10-24 12:00:00,373.82,373.83,372.25,372.51,6600.0,372.8143,372.8243,371.2485,371.5078,6600.0
2018-10-24 12:05:00,372.51,373.11,372.49,372.72,1400.0,371.5078,372.1062,371.4879,371.7173,1400.0
2018-10-24 12:10:00,373.04,373.07,371.66,371.75,5400.0,372.0364,372.0663,370.6601,370.7499,5400.0
2018-10-24 12:15:00,371.75,371.85,370.2,370.23,13701.0,370.7499,370.8496,369.2041,369.234,13701.0
2018-10-24 12:20:00,370.45,371.0,370.28,370.89,2400.0,369.4534,370.0019,369.2838,369.8922,2400.0
2018-10-24 12:25:00,371.5,372.3,371.28,371.81,3300.0,370.5006,371.2984,370.2812,370.8097,3300.0
2018-10-24 12:30:00,371.75,371.75,369.59,369.84,7000.0,370.7499,370.7499,368.5957,368.845,7000.0
2018-10-24 12:35:00,369.84,369.84,368.68,368.88,4500.0,368.845,368.845,367.6882,367.8876,4500.0
2018-10-24 12:40:00,368.68,368.68,368.0,368.0,3850.0,367.6882,367.6882,367.01,367.01,3850.0
2018-10-24 12:45:00,368.07,368.41,367.85,368.07,3668.0,367.0798,367.4189,366.8604,367.0798,3668.0
2018-10-24 12:50:00,368.08,368.08,366.0,366.47,19024.0,367.0898,367.0898,365.0154,365.4841,19024.0
2018-10-24 12:55:00,366.47,366.47,364.01,364.07,32140.0,365.4841,365.4841,363.0307,363.0906,32140.0
2018-10-24 13:00:00,364.07,365.0,363.81,363.99,23102.0,363.0906,364.0181,362.8313,363.0108,23102.0
2018-10-24 13:05:00,364.0,364.31,362.82,363.0,11131.0,363.0207,363.3299,361.8439,362.0234,11131.0
2018-10-24 13:10:00,362.87,363.74,362.65,363.7,10700.0,361.8938,362.7614,361.6744,362.7215,10700.0
2018-10-24 13:15:00,363.61,365.01,362.76,365.0,15014.0,362.6318,364.028,361.7841,364.0181,15014.0
2018-10-24 13:20:00,365.33,365.61,364.98,365.21,13600.0,364.3472,364.6264,363.9981,364.2275,13600.0
2018-10-24 13:25:00,365.0,365.44,363.55,363.93,8416.0,364.0181,364.4569,362.572,362.9509,8416.0
2018-10-24 13:30:00,364.0,364.0,360.0,363.36,17105.0,363.0207,363.0207,359.0315,362.3825,17105.0
2018-10-24 13:35:00,363.26,363.53,361.33,362.05,4500.0,362.2827,362.552,360.3579,361.076,4500.0
2018-10-24 13:40:00,361.96,361.96,361.0,361.09,3824.0,360.9862,360.9862,360.0288,360.1186,3824.0
2018-10-24 13:45:00,361.02,363.4,360.86,363.4,14835.0,360.0488,362.4224,359.8892,362.4224,14835.0
2018-10-24 13:50:00,363.06,363.33,362.01,362.66,8426.0,362.0833,362.3525,361.0361,361.6843,8426.0
2018-10-24 13:55:00,362.39,362.39,360.28,360.28,6374.0,361.4151,361.4151,359.3108,359.3108,6374.0
2018-10-24 14:00:00,360.03,360.92,359.5,360.87,15819.0,359.0614,359.949,358.5328,359.8992,15819.0
2018-10-24 14:05:00,360.07,360.08,359.13,359.48,1868.0,359.1013,359.1113,358.1638,358.5129,1868.0
2018-10-24 14:10:00,360.41,360.91,360.07,360.19,7182.0,359.4404,359.9391,359.1013,359.221,7182.0
2018-10-24 14:15:00,360.26,360.45,358.74,359.27,9987.0,359.2908,359.4803,357.7749,358.3035,9987.0
2018-10-24 14:20:00,359.09,359.52,358.74,359.07,11162.0,358.124,358.5528,357.7749,358.104,11162.0
2018-10-24 14:25:00,359.09,359.78,358.92,359.01,30749.0,358.124,358.8121,357.9544,358.0442,30749.0
2018-10-24 14:30:00,359.35,360.93,359.02,359.44,16911.0,358.3833,359.959,358.0541,358.473,16911.0
2018-10-24 14:35:00,359.55,359.55,358.51,359.19,14152.0,358.5827,358.5827,357.5455,358.2237,14152.0
2018-10-24 14:40:00,359.28,359.6,358.24,358.52,8253.0,358.3134,358.6326,357.2762,357.5555,8253.0
2018-10-24 14:45:00,358.31,358.37,356.61,357.23,7268.0,357.3461,357.4059,355.6506,356.269,7268.0
2018-10-24 14:50:00,357.24,357.41,355.94,356.28,5743.0,356.2789,356.4485,354.9824,355.3215,5743.0
2018-10-24 14:55:00,356.25,356.95,354.06,354.85,26200.0,355.2916,355.9897,353.1075,353.8954,26200.0
2018-10-24 15:00:00,355.25,355.46,353.0,353.0,11272.0,354.2943,354.5037,352.0503,352.0503,11272.0
2018-10-24 15:05:00,352.87,354.65,352.87,353.93,14487.0,351.9207,353.6959,351.9207,352.9778,14487.0
2018-10-24 15:10:00,354.45,355.14,354.22,354.7,8094.0,353.4964,354.1846,353.2671,353.7458,8094.0
2018-10-24 15:15:00,354.56,355.76,354.56,355.23,5799.0,353.6061,354.8029,353.6061,354.2743,5799.0
2018-10-24 15:20:00,355.05,355.11,354.01,354.75,7739.0,354.0948,354.1547,353.0576,353.7956,7739.0
2018-10-24 15:25:00,354.63,355.16,353.13,353.15,8683.0,353.676,354.2045,352.18,352.1999,8683.0
2018-10-24 15:30:00,353.23,354.11,352.67,352.92,20276.0,352.2797,353.1573,351.7212,351.9706,20276.0
2018-10-24 15:35:00,352.54,353.88,352.54,353.16,17688.0,351.5916,352.928,351.5916,352.2099,17688.0
2018-10-24 15:40:00,353.06,354.04,351.95,353.29,24111.0,352.1102,353.0875,351.0032,352.3396,24111.0
2018-10-24 15:45:00,353.19,353.6,352.71,352.88,15715.0,352.2398,352.6487,351.7611,351.9307,15715.0
2018-10-24 15:50:00,352.93,353.64,352.85,352.86,31880.0,351.9805,352.6886,351.9007,351.9107,31880.0
2018-10-24 15:55:00,352.71,352.71,350.78,351.27,54927.0,351.7611,351.7611,349.8363,350.325,54927.0
2018-10-25 09:30:00,342.58,348.99,330.73,334.17,64236.0,341.6584,348.0511,329.8402,333.271,64236.0
2018-10-25 09:35:00,334.55,336.9,330.81,335.0,88242.0,333.65,335.9936,329.92,334.0988,88242.0
2018-10-25 09:40:00,335.45,336.21,333.75,335.29,95688.0,334.5475,335.3055,332.8521,334.388,95688.0
2018-10-25 09:45:00,336.85,342.1,336.65,342.1,24512.0,335.9438,341.1797,335.7443,341.1797,24512.0
2018-10-25 09:50:00,343.07,344.36,341.13,342.85,13671.0,342.1471,343.4336,340.2123,341.9276,13671.0
2018-10-25 09:55:00,342.9,343.73,340.08,341.08,33527.0,341.9775,342.8053,339.1651,340.1624,33527.0
2018-10-25 10:00:00,340.82,347.79,340.82,347.61,12786.0,339.9031,346.8544,339.9031,346.6748,12786.0
2018-10-25 10:05:00,347.99,347.99,345.1,346.43,34680.0,347.0538,347.0538,344.1716,345.498,34680.0
2018-10-25 10:10:00,345.93,347.91,345.92,346.58,21238.0,344.9994,346.974,344.9894,345.6476,21238.0
2018-10-25 10:15:00,346.06,346.36,342.25,343.16,30197.0,345.129,345.4282,341.3293,342.2368,30197.0
2018-10-25 10:20:00,343.42,345.72,342.84,342.86,18558.0,342.4961,344.7899,341.9177,341.9376,18558.0
2018-10-25 10:25:00,342.85,344.0,342.0,343.98,14307.0,341.9276,343.0745,341.0799,343.0546,14307.0
2018-10-25 10:30:00,344.66,345.26,342.31,342.31,14947.0,343.7328,344.3312,341.3891,341.3891,14947.0
2018-10-25 10:35:00,343.1,346.14,343.1,345.1,11058.0,342.177,345.2088,342.177,344.1716,11058.0
2018-10-25 10:40:00,345.56,346.32,342.66,343.28,21462.0,344.6304,345.3883,341.7382,342.3565,21462.0
2018-10-25 10:45:00,343.17,345.56,343.02,343.74,10310.0,342.2468,344.6304,342.0972,342.8152,10310.0
2018-10-25 10:50:00,344.11,345.02,342.3,343.25,7626.0,343.1843,344.0918,341.3791,342.3266,7626.0
2018-10-25 10:55:00,342.88,343.24,340.27,341.1,13993.0,341.9576,342.3166,339.3546,340.1823,13993.0
2018-10-25 11:00:00,340.72,341.55,340.14,340.79,10749.0,339.8034,340.6311,339.2249,339.8732,10749.0
2018-10-25 11:05:00,340.32,340.75,340.01,340.52,30563.0,339.4044,339.8333,339.0953,339.6039,30563.0
2018-10-25 11:10:00,340.36,340.54,336.07,339.28,34199.0,339.4443,339.6239,335.1659,338.3672,34199.0
2018-10-25 11:15:00,339.56,341.52,338.64,339.82,17278.0,338.6465,340.6012,337.729,338.9058,17278.0
2018-10-25 11:20:00,339.82,341.41,339.82,341.16,15349.0,338.9058,340.4915,338.9058,340.2422,15349.0
2018-10-25 11:25:00,341.16,341.45,340.08,340.75,4597.0,340.2422,340.5314,339.1651,339.8333,4597.0
2018-10-25 11:30:00,340.35,343.73,340.35,343.19,20505.0,339.4344,342.8053,339.4344,342.2667,20505.0
2018-10-25 11:35:00,343.21,344.35,343.21,343.6,7200.0,342.2867,343.4236,342.2867,342.6756,7200.0
2018-10-25 11:40:00,343.43,343.56,341.83,342.2,12072.0,342.5061,342.6357,340.9104,341.2794,12072.0
2018-10-25 11:45:00,342.1,344.19,341.86,344.05,11197.0,341.1797,343.264,340.9403,343.1244,11197.0
2018-10-25 11:50:00,344.05,344.05,341.86,343.51,18904.0,343.1244,343.1244,340.9403,342.5859,18904.0
2018-10-25 11:55:00,343.5,344.03,342.6,342.76,5972.0,342.5759,343.1045,341.6783,341.8379,5972.0
2018-10-25 12:00:00,342.86,342.99,340.43,341.25,18213.0,341.9376,342.0673,339.5142,340.3319,18213.0
2018-10-25 12:05:00,341.59,342.55,341.41,341.75,3308.0,340.671,341.6284,340.4915,340.8306,3308.0
2018-10-25 12:10:00,341.64,341.64,340.56,341.45,7500.0,340.7209,340.7209,339.6438,340.5314,7500.0
2018-10-25 12:15:00,341.19,341.69,340.45,341.49,5962.0,340.2721,340.7708,339.5341,340.5713,5962.0
2018-10-25 12:20:00,341.31,341.31,340.0,340.13,11114.0,340.3918,340.3918,339.0853,339.215,11114.0
2018-10-25 12:25:00,340.27,340.69,340.0,340.37,6919.0,339.3546,339.7735,339.0853,339.4543,6919.0
2018-10-25 12:30:00,340.37,342.25,340.28,340.94,7696.0,339.4543,341.3293,339.3646,340.0228,7696.0
2018-10-25 12:35:00,341.35,342.43,341.35,342.08,2019.0,340.4317,341.5088,340.4317,341.1597,2019.0
2018-10-25 12:40:00,342.31,343.53,342.16,343.53,2700.0,341.3891,342.6058,341.2395,342.6058,2700.0
2018-10-25 12:45:00,343.5,344.75,343.5,344.5,6573.0,342.5759,343.8225,342.5759,343.5732,6573.0
2018-10-25 12:50:00,344.77,345.71,344.06,345.71,9033.0,343.8425,344.7799,343.1344,344.7799,9033.0
2018-10-25 12:55:00,345.44,345.63,344.73,345.08,8856.0,344.5107,344.7002,343.8026,344.1516,8856.0
2018-10-25 13:00:00,345.02,345.29,343.97,344.38,4580.0,344.0918,344.3611,343.0446,343.4535,4580.0
2018-10-25 13:05:00,344.54,344.54,342.97,343.13,11137.0,343.6131,343.6131,342.0473,342.2069,11137.0
2018-10-25 13:10:00,343.18,343.49,341.71,341.71,2500.0,342.2568,342.5659,340.7907,340.7907,2500.0
2018-10-25 13:15:00,342.1,342.26,341.55,341.56,3190.0,341.1797,341.3392,340.6311,340.6411,3190.0
2018-10-25 13:20:00,341.8,342.85,341.72,342.55,4400.0,340.8805,341.9276,340.8007,341.6284,4400.0
2018-10-25 13:25:00,342.81,344.17,342.81,343.72,6025.0,341.8877,343.2441,341.8877,342.7953,6025.0
2018-10-25 13:30:00,343.57,344.18,343.51,343.55,3300.0,342.6457,343.2541,342.5859,342.6258,3300.0
2018-10-25 13:35:00,343.87,345.15,343.87,344.85,4300.0,342.9449,344.2215,342.9449,343.9223,4300.0
2018-10-25 13:40:00,344.92,345.27,344.45,344.45,4241.0,343.9921,344.3411,343.5233,343.5233,4241.0
2018-10-25 13:45:00,344.38,344.56,342.55,344.15,52321.0,343.4535,343.633,341.6284,343.2241,52321.0
2018-10-25 13:50:00,344.35,344.89,343.87,343.87,4100.0,343.4236,343.9622,342.9449,342.9449,4100.0
2018-10-25 13:55:00,343.39,344.13,343.33,343.77,4300.0,342.4662,343.2042,342.4064,342.8452,4300.0
2018-10-25 14:00:00,343.57,344.13,342.98,343.85,8568.0,342.6457,343.2042,342.0573,342.925,8568.0
2018-10-25 14:05:00,343.91,345.41,343.87,345.22,6058.0,342.9848,344.4808,342.9449,344.2913,6058.0
2018-10-25 14:10:00,345.23,345.46,343.87,343.87,17301.0,344.3012,344.5306,342.9449,342.9449,17301.0
2018-10-25 14:15:00,344.11,345.07,343.08,343.08,16807.0,343.1843,344.1417,342.157,342.157,16807.0
2018-10-25 14:20:00,343.07,343.29,336.85,337.69,59086.0,342.1471,342.3665,335.9438,336.7815,59086.0
2018-10-25 14:25:00,337.53,341.73,337.0,341.73,116974.0,336.622,340.8107,336.0934,340.8107,116974.0
2018-10-25 14:30:00,341.99,345.59,341.99,344.37,29291.0,341.07,344.6603,341.07,343.4436,29291.0
2018-10-25 14:35:00,344.35,345.65,342.92,342.92,17800.0,343.4236,344.7201,341.9975,341.9975,17800.0
2018-10-25 14:40:00,342.76,343.66,341.48,342.8,10200.0,341.8379,342.7355,340.5613,341.8778,10200.0
2018-10-25 14:45:00,342.78,343.5,342.29,342.55,9705.0,341.8578,342.5759,341.3691,341.6284,9705.0
2018-10-25 14:50:00,342.67,342.67,340.0,340.19,46087.0,341.7481,341.7481,339.0853,339.2748,46087.0
2018-10-25 14:55:00,340.2,340.4,340.0,340.05,21083.0,339.2848,339.4842,339.0853,339.1352,21083.0
2018-10-25 15:00:00,340.1,340.46,339.79,339.79,21782.0,339.185,339.5441,338.8759,338.8759,21782.0
2018-10-25 15:05:00,339.69,339.69,337.71,337.96,34994.0,338.7761,338.7761,336.8015,337.0508,34994.0
2018-10-25 15:10:00,338.19,338.79,337.0,338.78,36578.0,337.2802,337.8786,336.0934,337.8686,36578.0
2018-10-25 15:15:00,338.65,339.19,337.38,337.66,29735.0,337.7389,338.2775,336.4724,336.7516,29735.0
2018-10-25 15:20:00,337.66,337.71,335.97,336.9,31097.0,336.7516,336.8015,335.0662,335.9936,31097.0
2018-10-25 15:25:00,336.65,337.97,335.98,337.81,18990.0,335.7443,337.0608,335.0761,336.9012,18990.0
2018-10-25 15:30:00,338.05,338.8,336.31,336.63,25590.0,337.1406,337.8885,335.4052,335.7244,25590.0
2018-10-25 15:35:00,336.66,337.22,335.92,336.64,23974.0,335.7543,336.3128,335.0163,335.7343,23974.0
2018-10-25 15:40:00,336.6,336.98,335.25,335.31,20735.0,335.6945,336.0734,334.3481,334.4079,20735.0
2018-10-25 15:45:00,335.32,335.9,334.83,335.39,57475.0,334.4179,334.9963,333.9292,334.4877,57475.0
2018-10-25 15:50:00,335.47,336.29,335.15,336.14,36035.0,334.5675,335.3853,334.2484,335.2357,36035.0
2018-10-25 15:55:00,336.0,337.33,335.87,337.06,66171.0,335.0961,336.4225,334.9664,336.1532,66171.0
2018-10-26 09:30:00,329.99,337.53,329.1,335.05,30809.0,329.1022,336.622,328.2146,334.1486,30809.0
2018-10-26 09:35:00,334.87,340.18,334.86,335.51,4582.0,333.9691,339.2648,333.9591,334.6074,4582.0
2018-10-26 09:40:00,335.15,337.93,333.13,333.64,17829.0,334.2484,337.0209,332.2338,332.7424,17829.0
2018-10-26 09:45:00,333.63,335.44,333.63,334.82,5094.0,332.7324,334.5376,332.7324,333.9192,5094.0
2018-10-26 09:50:00,334.8,336.2,334.25,336.19,4999.0,333.8993,335.2955,333.3508,335.2856,4999.0
2018-10-26 09:55:00,336.43,337.67,335.64,335.94,5150.0,335.5249,336.7616,334.737,335.0362,5150.0
2018-10-26 10:00:00,336.24,336.24,332.96,333.79,8496.0,335.3354,335.3354,332.0642,332.892,8496.0
2018-10-26 10:05:00,334.21,334.5,332.37,334.5,7756.0,333.3109,333.6001,331.4758,333.6001,7756.0
2018-10-26 10:10:00,334.54,335.4,333.81,333.81,4445.0,333.64,334.4977,332.912,332.912,4445.0
2018-10-26 10:15:00,334.13,335.56,334.0,335.36,3060.0,333.2311,334.6573,333.1015,334.4578,3060.0
2018-10-26 10:20:00,335.42,335.42,334.46,334.65,4994.0,334.5176,334.5176,333.5602,333.7497,4994.0
2018-10-26 10:25:00,334.7,334.72,332.5,332.5,5032.0,333.7996,333.8195,331.6055,331.6055,5032.0
2018-10-26 10:30:00,332.39,332.77,331.49,332.77,4612.0,331.4958,331.8748,330.5982,331.8748,4612.0
2018-10-26 10:35:00,332.81,332.86,331.85,332.47,2500.0,331.9147,331.9645,330.9572,331.5756,2500.0
2018-10-26 10:40:00,332.22,333.54,332.19,332.79,5099.0,331.3262,332.6427,331.2963,331.8947,5099.0
2018-10-26 10:45:00,332.43,333.38,331.98,332.84,3318.0,331.5357,332.4831,331.0869,331.9446,3318.0
2018-10-26 10:50:00,333.05,334.09,333.05,333.55,3700.0,332.154,333.1912,332.154,332.6527,3700.0
2018-10-26 10:55:00,333.52,333.75,331.9,331.9,5768.0,332.6227,332.8521,331.0071,331.0071,5768.0
2018-10-26 11:00:00,331.38,332.53,331.38,332.53,3103.0,330.4885,331.6354,330.4885,331.6354,3103.0
2018-10-26 11:05:00,332.06,334.12,332.06,333.08,3990.0,331.1667,333.2211,331.1667,332.1839,3990.0
2018-10-26 11:10:00,333.23,334.74,333.23,334.2,7519.0,332.3335,333.8395,332.3335,333.3009,7519.0
2018-10-26 11:15:00,334.46,336.13,334.46,335.12,11659.0,333.5602,335.2257,333.5602,334.2184,11659.0
2018-10-26 11:20:00,335.51,336.79,334.95,336.69,10735.0,334.6074,335.8839,334.0489,335.7842,10735.0
2018-10-26 11:25:00,336.72,337.95,335.7,337.88,19394.0,335.8141,337.0408,334.7969,336.971,19394.0
2018-10-26 11:30:00,337.69,340.41,337.69,339.68,12428.0,336.7815,339.4942,336.7815,338.7662,12428.0
2018-10-26 11:35:00,339.69,340.11,338.32,338.35,20022.0,338.7761,339.195,337.4098,337.4397,20022.0
2018-10-26 11:40:00,339.03,340.0,338.24,338.25,7820.0,338.1179,339.0853,337.33,337.34,7820.0
2018-10-26 11:45:00,338.23,339.51,337.95,338.54,6650.0,337.3201,338.5966,337.0408,337.6292,6650.0
2018-10-26 11:50:00,338.82,340.27,338.6,338.75,8172.0,337.9085,339.3546,337.6891,337.8387,8172.0
2018-10-26 11:55:00,339.1,339.4,336.33,336.34,12940.0,338.1877,338.4869,335.4252,335.4352,12940.0
2018-10-26 12:00:00,336.66,337.48,336.05,337.19,8734.0,335.7543,336.5721,335.1459,336.2829,8734.0
2018-10-26 12:05:00,337.57,337.69,336.56,336.61,5326.0,336.6618,336.7815,335.6546,335.7044,5326.0
2018-10-26 12:10:00,336.9,336.99,335.23,335.8,9508.0,335.9936,336.0834,334.3281,334.8966,9508.0
2018-10-26 12:15:00,335.88,337.0,335.08,336.59,7194.0,334.9764,336.0934,334.1785,335.6845,7194.0
2018-10-26 12:20:00,336.68,337.98,336.61,337.44,2939.0,335.7742,337.0707,335.7044,336.5322,2939.0
2018-10-26 12:25:00,336.9,338.27,336.9,338.27,5757.0,335.9936,337.36,335.9936,337.36,5757.0
2018-10-26 12:30:00,337.9,338.79,337.47,338.69,5476.0,336.991,337.8786,336.5621,337.7788,5476.0
2018-10-26 12:35:00,338.64,338.68,338.01,338.49,2650.0,337.729,337.7689,337.1007,337.5794,2650.0
2018-10-26 12:40:00,338.3,340.52,338.29,340.52,7556.0,337.3899,339.6039,337.3799,339.6039,7556.0
2018-10-26 12:45:00,340.25,342.43,340.24,342.43,4500.0,339.3346,341.5088,339.3247,341.5088,4500.0
2018-10-26 12:50:00,342.21,342.79,341.26,342.54,7319.0,341.2894,341.8678,340.3419,341.6185,7319.0
2018-10-26 12:55:00,342.3,342.35,340.86,341.23,4625.0,341.3791,341.429,339.943,340.312,4625.0
2018-10-26 13:00:00,341.77,342.38,341.01,342.06,6200.0,340.8505,341.4589,340.0926,341.1398,6200.0
2018-10-26 13:05:00,342.09,342.11,340.03,340.03,13800.0,341.1697,341.1896,339.1152,339.1152,13800.0
2018-10-26 13:10:00,339.98,340.12,338.64,339.38,7196.0,339.0654,339.205,337.729,338.467,7196.0
2018-10-26 13:15:00,339.35,339.35,337.93,338.37,3500.0,338.4371,338.4371,337.0209,337.4597,3500.0
2018-10-26 13:20:00,338.63,338.63,337.42,337.42,4442.0,337.719,337.719,336.5123,336.5123,4442.0
2018-10-26 13:25:00,337.68,338.11,337.22,337.51,4771.0,336.7716,337.2004,336.3128,336.602,4771.0
2018-10-26 13:30:00,336.66,337.14,335.57,335.92,6700.0,335.7543,336.233,334.6672,335.0163,6700.0
2018-10-26 13:35:00,335.92,336.59,335.32,335.75,4452.0,335.0163,335.6845,334.4179,334.8467,4452.0
2018-10-26 13:40:00,335.62,336.75,335.58,336.75,1600.0,334.7171,335.8441,334.6772,335.8441,1600.0
2018-10-26 13:45:00,336.52,337.03,335.96,336.63,4502.0,335.6147,336.1233,335.0562,335.7244,4502.0
2018-10-26 13:50:00,336.37,337.47,335.64,337.47,4100.0,335.4651,336.5621,334.737,336.5621,4100.0
2018-10-26 13:55:00,337.22,337.99,337.12,337.57,4799.0,336.3128,337.0807,336.2131,336.6618,4799.0
2018-10-26 14:00:00,337.23,337.72,336.34,336.57,3886.0,336.3228,336.8114,335.4352,335.6645,3886.0
2018-10-26 14:05:00,336.63,337.78,336.34,337.77,2336.0,335.7244,336.8713,335.4352,336.8613,2336.0
2018-10-26 14:10:00,337.6,337.74,336.38,336.52,2719.0,336.6918,336.8314,335.475,335.6147,2719.0
2018-10-26 14:15:00,336.87,337.01,336.11,336.11,2112.0,335.9637,336.1034,335.2058,335.2058,2112.0
2018-10-26 14:20:00,336.99,337.02,335.48,336.44,7061.0,336.0834,336.1133,334.5775,335.5349,7061.0
2018-10-26 14:25:00,336.72,337.53,336.49,337.0,3825.0,335.8141,336.622,335.5848,336.0934,3825.0
2018-10-26 14:30:00,337.07,337.52,336.86,337.06,4319.0,336.1632,336.612,335.9538,336.1532,4319.0
2018-10-26 14:35:00,337.24,338.39,337.22,337.62,2719.0,336.3327,337.4796,336.3128,336.7117,2719.0
2018-10-26 14:40:00,337.94,338.03,336.73,336.73,2700.0,337.0309,337.1206,335.8241,335.8241,2700.0
2018-10-26 14:45:00,336.73,336.88,335.11,335.83,7494.0,335.8241,335.9737,334.2085,334.9265,7494.0
2018-10-26 14:50:00,335.38,335.84,334.95,334.95,3750.0,334.4777,334.9365,334.0489,334.0489,3750.0
2018-10-26 14:55:00,334.67,334.91,333.26,333.66,5090.0,333.7696,334.009,332.3634,332.7624,5090.0
2018-10-26 15:00:00,333.0,334.05,332.54,334.05,3504.0,332.1041,333.1513,331.6454,333.1513,3504.0
2018-10-26 15:05:00,333.91,334.12,333.33,333.81,5700.0,333.0117,333.2211,332.4333,332.912,5700.0
2018-10-26 15:10:00,334.24,334.24,332.95,333.05,5700.0,333.3408,333.3408,332.0543,332.154,5700.0
2018-10-26 15:15:00,333.45,334.62,333.26,334.04,15954.0,332.5529,333.7198,332.3634,333.1413,15954.0
2018-10-26 15:20:00,334.38,335.44,333.97,334.99,11808.0,333.4804,334.5376,333.0715,334.0888,11808.0
2018-10-26 15:25:00,334.54,335.33,333.8,334.62,4034.0,333.64,334.4279,332.902,333.7198,4034.0
2018-10-26 15:30:00,334.26,334.26,333.22,333.22,7840.0,333.3608,333.3608,332.3235,332.3235,7840.0
2018-10-26 15:35:00,333.24,336.3,333.24,335.45,19131.0,332.3435,335.3953,332.3435,334.5475,19131.0
2018-10-26 15:40:00,335.34,336.5,334.39,334.39,13209.0,334.4378,335.5947,333.4904,333.4904,13209.0
2018-10-26 15:45:00,334.39,336.56,334.39,336.14,13507.0,333.4904,335.6546,333.4904,335.2357,13507.0
2018-10-26 15:50:00,336.23,337.34,336.21,336.64,20665.0,335.3255,336.4325,335.3055,335.7343,20665.0
2018-10-26 15:55:00,336.49,336.55,334.74,335.86,35987.0,335.5848,335.6446,333.8395,334.9564,35987.0
2018-10-29 09:30:00,343.43,343.43,338.92,338.92,13422.0,342.5061,342.5061,338.0082,338.0082,13422.0
2018-10-29 09:35:00,338.55,339.67,336.37,336.47,9200.0,337.6392,338.7562,335.4651,335.5648,9200.0
2018-10-29 09:40:00,336.06,338.1,334.41,336.3,14231.0,335.1559,337.1904,333.5103,335.3953,14231.0
2018-10-29 09:45:00,336.3,338.28,336.3,337.4,6020.0,335.3953,337.3699,335.3953,336.4923,6020.0
2018-10-29 09:50:00,337.01,338.14,336.9,337.99,2904.0,336.1034,337.2303,335.9936,337.0807,2904.0
2018-10-29 09:55:00,337.21,338.48,336.99,336.99,4957.0,336.3028,337.5694,336.0834,336.0834,4957.0
2018-10-29 10:00:00,337.44,339.52,337.44,339.52,2050.0,336.5322,338.6066,336.5322,338.6066,2050.0
2018-10-29 10:05:00,339.38,339.38,337.85,337.99,2900.0,338.467,338.467,336.9411,337.0807,2900.0
2018-10-29 10:10:00,337.61,337.78,336.96,337.2,2570.0,336.7017,336.8713,336.0535,336.2928,2570.0
2018-10-29 10:15:00,337.1,339.02,337.09,338.34,4866.0,336.1931,338.1079,336.1831,337.4298,4866.0
2018-10-29 10:20:00,338.58,338.92,337.97,337.97,4336.0,337.6691,338.0082,337.0608,337.0608,4336.0
2018-10-29 10:25:00,338.28,338.5,335.11,335.25,16384.0,337.3699,337.5893,334.2085,334.3481,16384.0
2018-10-29 10:30:00,335.55,336.64,334.74,334.74,17367.0,334.6473,335.7343,333.8395,333.8395,17367.0
2018-10-29 10:35:00,334.71,335.94,334.09,335.09,16947.0,333.8095,335.0362,333.1912,334.1885,16947.0
2018-10-29 10:40:00,335.42,336.58,335.2,335.97,7957.0,334.5176,335.6745,334.2982,335.0662,7957.0
2018-10-29 10:45:00,336.29,337.42,335.91,335.93,2800.0,335.3853,336.5123,335.0063,335.0263,2800.0
2018-10-29 10:50:00,336.29,336.88,335.88,336.88,8286.0,335.3853,335.9737,334.9764,335.9737,8286.0
2018-10-29 10:55:00,336.96,337.41,336.24,337.04,2540.0,336.0535,336.5023,335.3354,336.1333,2540.0
2018-10-29 11:00:00,336.96,337.3,336.38,336.38,3153.0,336.0535,336.3926,335.475,335.475,3153.0
2018-10-29 11:05:00,336.11,337.08,335.56,335.56,12874.0,335.2058,336.1732,334.6573,334.6573,12874.0
2018-10-29 11:10:00,335.65,336.94,334.37,334.57,18220.0,334.747,336.0335,333.4705,333.6699,18220.0
2018-10-29 11:15:00,334.85,335.33,333.99,333.99,7428.0,333.9492,334.4279,333.0915,333.0915,7428.0
2018-10-29 11:20:00,334.42,334.73,333.69,334.49,9617.0,333.5203,333.8295,332.7923,333.5901,9617.0
2018-10-29 11:25:00,334.59,335.82,334.41,335.82,8018.0,333.6899,334.9166,333.5103,334.9166,8018.0
2018-10-29 11:30:00,336.1,336.88,336.09,336.76,4000.0,335.1958,335.9737,335.1858,335.854,4000.0
2018-10-29 11:35:00,336.63,337.68,336.54,337.68,9470.0,335.7244,336.7716,335.6346,336.7716,9470.0
2018-10-29 11:40:00,338.0,338.7,337.51,338.31,4594.0,337.0907,337.7888,336.602,337.3999,4594.0
2018-10-29 11:45:00,338.29,338.29,337.42,337.81,8654.0,337.3799,337.3799,336.5123,336.9012,8654.0
2018-10-29 11:50:00,338.14,338.14,337.32,337.32,8640.0,337.2303,337.2303,336.4125,336.4125,8640.0
2018-10-29 11:55:00,336.93,337.09,335.56,335.57,3900.0,336.0236,336.1831,334.6573,334.6672,3900.0
2018-10-29 12:00:00,335.53,336.61,335.3,336.61,3300.0,334.6273,335.7044,334.398,335.7044,3300.0
2018-10-29 12:05:00,336.0,336.24,335.64,335.9,1422.0,335.0961,335.3354,334.737,334.9963,1422.0
2018-10-29 12:10:00,336.01,336.01,335.66,335.85,900.0,335.106,335.106,334.757,334.9465,900.0
2018-10-29 12:15:00,336.22,336.65,336.03,336.04,3700.0,335.3155,335.7443,335.126,335.136,3700.0
2018-10-29 12:20:00,336.06,336.07,334.86,335.2,4601.0,335.1559,335.1659,333.9591,334.2982,4601.0
2018-10-29 12:25:00,335.15,335.35,334.61,334.94,1700.0,334.2484,334.4478,333.7098,334.0389,1700.0
2018-10-29 12:30:00,334.73,336.26,334.61,336.04,1700.0,333.8295,335.3554,333.7098,335.136,1700.0
2018-10-29 12:35:00,336.04,336.43,335.02,335.03,1800.0,335.136,335.5249,334.1187,334.1287,1800.0
2018-10-29 12:40:00,335.69,336.8,335.69,336.63,5506.0,334.7869,335.8939,334.7869,335.7244,5506.0
2018-10-29 12:45:00,336.65,337.0,336.32,336.66,3351.0,335.7443,336.0934,335.4152,335.7543,3351.0
2018-10-29 12:50:00,336.56,336.96,336.2,336.44,3332.0,335.6546,336.0535,335.2955,335.5349,3332.0
2018-10-29 12:55:00,336.39,336.72,335.87,336.71,5800.0,335.485,335.8141,334.9664,335.8042,5800.0
2018-10-29 13:00:00,336.8,337.83,336.8,337.02,2300.0,335.8939,336.9211,335.8939,336.1133,2300.0
2018-10-29 13:05:00,337.01,337.82,336.75,337.81,1600.0,336.1034,336.9112,335.8441,336.9012,1600.0
2018-10-29 13:10:00,337.69,338.19,337.37,337.88,1500.0,336.7815,337.2802,336.4624,336.971,1500.0
2018-10-29 13:15:00,337.57,338.26,336.67,337.25,5204.0,336.6618,337.35,335.7643,336.3427,5204.0
2018-10-29 13:20:00,336.76,337.68,336.76,337.65,3750.0,335.854,336.7716,335.854,336.7416,3750.0
2018-10-29 13:25:00,337.34,338.27,337.33,337.67,4913.0,336.4325,337.36,336.4225,336.7616,4913.0
2018-10-29 13:30:00,337.46,338.64,337.39,338.34,4758.0,336.5521,337.729,336.4823,337.4298,4758.0
2018-10-29 13:35:00,338.14,338.55,337.74,338.55,900.0,337.2303,337.6392,336.8314,337.6392,900.0
2018-10-29 13:40:00,338.46,338.6,337.69,338.6,3628.0,337.5495,337.6891,336.7815,337.6891,3628.0
2018-10-29 13:45:00,338.5,338.99,338.34,338.99,2800.0,337.5893,338.078,337.4298,338.078,2800.0
2018-10-29 13:50:00,338.9,341.0,338.38,339.22,12583.0,337.9883,340.0826,337.4697,338.3074,12583.0
2018-10-29 13:55:00,339.15,340.09,338.96,339.14,11304.0,338.2376,339.1751,338.0481,338.2276,11304.0
2018-10-29 14:00:00,339.37,339.73,337.37,338.34,11490.0,338.457,338.816,336.4624,337.4298,11490.0
2018-10-29 14:05:00,338.08,338.97,337.99,338.21,3700.0,337.1705,338.0581,337.0807,337.3001,3700.0
2018-10-29 14:10:00,338.01,338.11,337.0,337.59,7400.0,337.1007,337.2004,336.0934,336.6818,7400.0
2018-10-29 14:15:00,337.34,337.78,336.5,337.55,6100.0,336.4325,336.8713,335.5947,336.6419,6100.0
2018-10-29 14:20:00,337.64,337.8,336.15,336.79,6801.0,336.7317,336.8912,335.2457,335.8839,6801.0
2018-10-29 14:25:00,336.24,337.0,336.07,336.57,1300.0,335.3354,336.0934,335.1659,335.6645,1300.0
2018-10-29 14:30:00,336.58,336.96,336.29,336.48,862.0,335.6745,336.0535,335.3853,335.5748,862.0
2018-10-29 14:35:00,336.23,336.98,335.79,336.75,3690.0,335.3255,336.0734,334.8866,335.8441,3690.0
2018-10-29 14:40:00,335.99,337.37,335.99,336.57,1100.0,335.0861,336.4624,335.0861,335.6645,1100.0
2018-10-29 14:45:00,336.78,336.86,335.74,335.74,3000.0,335.874,335.9538,334.8368,334.8368,3000.0
2018-10-29 14:50:00,335.78,335.78,334.8,335.1,5731.0,334.8767,334.8767,333.8993,334.1985,5731.0
2018-10-29 14:55:00,335.11,336.68,335.11,335.82,2751.0,334.2085,335.7742,334.2085,334.9166,2751.0
2018-10-29 15:00:00,335.98,336.3,334.79,334.85,4026.0,335.0761,335.3953,333.8893,333.9492,4026.0
2018-10-29 15:05:00,335.2,335.2,334.05,334.45,3784.0,334.2982,334.2982,333.1513,333.5502,3784.0
2018-10-29 15:10:00,334.69,334.89,333.58,333.78,5109.0,333.7896,333.9891,332.6826,332.882,5109.0
2018-10-29 15:15:00,333.83,334.61,333.29,334.52,9950.0,332.9319,333.7098,332.3934,333.6201,9950.0
2018-10-29 15:20:00,334.32,334.43,333.33,334.15,11198.0,333.4206,333.5303,332.4333,333.251,11198.0
2018-10-29 15:25:00,334.25,334.25,332.48,332.49,19316.0,333.3508,333.3508,331.5855,331.5955,19316.0
2018-10-29 15:30:00,332.32,332.9,331.94,332.01,23278.0,331.426,332.0044,331.047,331.1168,23278.0
2018-10-29 15:35:00,331.79,332.08,330.37,330.84,8104.0,330.8974,331.1866,329.4812,329.95,8104.0
2018-10-29 15:40:00,330.5,330.53,328.13,328.14,23871.0,329.6109,329.6408,327.2472,327.2572,23871.0
2018-10-29 15:45:00,328.24,332.2,327.58,332.19,23662.0,327.3569,331.3063,326.6987,331.2963,23662.0
2018-10-29 15:50:00,332.11,334.97,332.11,334.01,12405.0,331.2165,334.0688,331.2165,333.1114,12405.0
2018-10-29 15:55:00,334.48,336.76,333.04,336.41,80240.0,333.5802,335.854,332.144,335.505,80240.0
2018-10-30 09:30:00,335.86,338.5,333.52,335.73,11137.0,334.9564,337.5893,332.6227,334.8268,11137.0
2018-10-30 09:35:00,335.73,335.73,332.4,332.59,3900.0,334.8268,334.8268,331.5058,331.6952,3900.0
2018-10-30 09:40:00,332.42,335.3,332.4,334.8,8565.0,331.5257,334.398,331.5058,333.8993,8565.0
2018-10-30 09:45:00,335.28,337.43,334.99,337.43,9326.0,334.378,336.5222,334.0888,336.5222,9326.0
2018-10-30 09:50:00,337.55,341.76,336.98,341.65,13915.0,336.6419,340.8406,336.0734,340.7309,13915.0
2018-10-30 09:55:00,340.9,343.99,340.87,342.0,17006.0,339.9829,343.0646,339.953,341.0799,17006.0
2018-10-30 10:00:00,341.71,342.44,339.65,340.4,3900.0,340.7907,341.5187,338.7363,339.4842,3900.0
2018-10-30 10:05:00,339.62,340.43,339.02,339.02,3731.0,338.7063,339.5142,338.1079,338.1079,3731.0
2018-10-30 10:10:00,339.15,339.92,338.08,339.01,5900.0,338.2376,339.0055,337.1705,338.098,5900.0
2018-10-30 10:15:00,339.59,339.59,337.7,338.86,6959.0,338.6764,338.6764,336.7915,337.9484,6959.0
2018-10-30 10:20:00,337.94,340.65,337.9,340.01,10573.0,337.0309,339.7336,336.991,339.0953,10573.0
2018-10-30 10:25:00,340.13,341.0,339.44,340.18,4906.0,339.215,340.0826,338.5268,339.2648,4906.0
2018-10-30 10:30:00,339.52,339.94,339.15,339.93,4200.0,338.6066,339.0255,338.2376,339.0155,4200.0
2018-10-30 10:35:00,338.45,338.93,336.78,337.78,2887.0,337.5395,338.0182,335.874,336.8713,2887.0
2018-10-30 10:40:00,337.16,338.33,336.45,337.55,5200.0,336.2529,337.4198,335.5449,336.6419,5200.0
2018-10-30 10:45:00,337.38,338.76,337.3,338.76,3485.0,336.4724,337.8486,336.3926,337.8486,3485.0
2018-10-30 10:50:00,338.79,339.99,338.16,338.16,5094.0,337.8786,339.0753,337.2503,337.2503,5094.0
2018-10-30 10:55:00,338.31,339.19,337.78,338.0,3928.0,337.3999,338.2775,336.8713,337.0907,3928.0
2018-10-30 11:00:00,338.4,339.01,337.55,337.88,2189.0,337.4896,338.098,336.6419,336.971,2189.0
2018-10-30 11:05:00,338.63,339.6,338.55,339.57,1900.0,337.719,338.6864,337.6392,338.6565,1900.0
2018-10-30 11:10:00,338.86,339.1,338.33,338.62,3555.0,337.9484,338.1877,337.4198,337.709,3555.0
2018-10-30 11:15:00,338.67,339.89,338.28,339.8,3053.0,337.7589,338.9756,337.3699,338.8858,3053.0
2018-10-30 11:20:00,340.04,341.15,339.73,340.56,4950.0,339.1252,340.2322,338.816,339.6438,4950.0
2018-10-30 11:25:00,340.56,342.57,340.04,342.18,5476.0,339.6438,341.6484,339.1252,341.2594,5476.0
2018-10-30 11:30:00,342.24,342.54,340.76,341.53,13476.0,341.3193,341.6185,339.8433,340.6112,13476.0
2018-10-30 11:35:00,341.17,343.0,341.17,342.98,4183.0,340.2522,342.0772,340.2522,342.0573,4183.0
2018-10-30 11:40:00,342.99,343.15,341.78,343.13,4427.0,342.0673,342.2268,340.8605,342.2069,4427.0
2018-10-30 11:45:00,342.98,344.35,342.43,344.03,8029.0,342.0573,343.4236,341.5088,343.1045,8029.0
2018-10-30 11:50:00,343.96,345.13,343.33,345.13,9712.0,343.0347,344.2015,342.4064,344.2015,9712.0
2018-10-30 11:55:00,345.13,345.55,344.2,344.84,6251.0,344.2015,344.6204,343.274,343.9123,6251.0
2018-10-30 12:00:00,345.03,346.02,344.78,345.42,4124.0,344.1018,345.0891,343.8524,344.4907,4124.0
2018-10-30 12:05:00,345.88,347.7,345.72,346.38,18089.0,344.9495,346.7646,344.7899,345.4481,18089.0
2018-10-30 12:10:00,346.36,346.9,345.88,346.25,3773.0,345.4282,345.9667,344.9495,345.3185,3773.0
2018-10-30 12:15:00,346.25,346.99,345.38,346.97,7181.0,345.3185,346.0565,344.4508,346.0366,7181.0
2018-10-30 12:20:00,346.57,347.65,346.13,347.32,15802.0,345.6376,346.7147,345.1988,346.3856,15802.0
2018-10-30 12:25:00,347.32,347.98,346.7,347.73,11743.0,346.3856,347.0438,345.7673,346.7945,11743.0
2018-10-30 12:30:00,347.24,347.25,344.89,345.13,8745.0,346.3058,346.3158,343.9622,344.2015,8745.0
2018-10-30 12:35:00,344.94,345.72,343.94,345.5,7044.0,344.012,344.7899,343.0147,344.5705,7044.0
2018-10-30 12:40:00,345.49,345.49,344.13,344.56,3200.0,344.5605,344.5605,343.2042,343.633,3200.0
2018-10-30 12:45:00,344.33,345.52,344.32,345.13,8926.0,343.4037,344.5905,343.3937,344.2015,8926.0
2018-10-30 12:50:00,345.41,345.65,345.13,345.39,2996.0,344.4808,344.7201,344.2015,344.4608,2996.0
2018-10-30 12:55:00,344.96,344.96,342.19,342.19,7657.0,344.032,344.032,341.2694,341.2694,7657.0
2018-10-30 13:00:00,341.97,342.2,340.97,341.29,7798.0,341.05,341.2794,340.0527,340.3718,7798.0
2018-10-30 13:05:00,341.24,341.82,340.63,341.33,10301.0,340.322,340.9004,339.7136,340.4117,10301.0
2018-10-30 13:10:00,340.83,341.34,340.68,340.77,2300.0,339.9131,340.4217,339.7635,339.8532,2300.0
2018-10-30 13:15:00,341.02,342.26,341.02,341.49,4993.0,340.1026,341.3392,340.1026,340.5713,4993.0
2018-10-30 13:20:00,341.48,341.92,340.56,341.15,6900.0,340.5613,341.0001,339.6438,340.2322,6900.0
2018-10-30 13:25:00,340.94,342.23,340.83,341.22,6691.0,340.0228,341.3093,339.9131,340.302,6691.0
2018-10-30 13:30:00,341.57,342.01,340.3,340.44,10560.0,340.6511,341.0899,339.3845,339.5241,10560.0
2018-10-30 13:35:00,340.42,341.09,339.78,340.38,14822.0,339.5042,340.1724,338.8659,339.4643,14822.0
2018-10-30 13:40:00,340.38,341.07,340.0,340.97,21178.0,339.4643,340.1524,339.0853,340.0527,21178.0
2018-10-30 13:45:00,340.92,341.19,339.46,340.2,24495.0,340.0028,340.2721,338.5468,339.2848,24495.0
2018-10-30 13:50:00,340.04,340.84,340.02,340.84,8855.0,339.1252,339.923,339.1053,339.923,8855.0
2018-10-30 13:55:00,340.71,343.48,340.71,343.01,7000.0,339.7934,342.5559,339.7934,342.0872,7000.0
2018-10-30 14:00:00,342.96,343.24,341.69,341.69,3312.0,342.0373,342.3166,340.7708,340.7708,3312.0
2018-10-30 14:05:00,341.6,342.84,341.3,341.39,3046.0,340.681,341.9177,340.3818,340.4716,3046.0
2018-10-30 14:10:00,340.84,341.72,340.84,341.72,1400.0,339.923,340.8007,339.923,340.8007,1400.0
2018-10-30 14:15:00,341.92,341.92,340.25,340.3,9514.0,341.0001,341.0001,339.3346,339.3845,9514.0
2018-10-30 14:20:00,340.34,340.63,339.82,340.19,7350.0,339.4244,339.7136,338.9058,339.2748,7350.0
2018-10-30 14:25:00,339.95,340.49,339.61,339.95,5931.0,339.0354,339.574,338.6964,339.0354,5931.0
2018-10-30 14:30:00,339.84,340.42,339.55,339.72,10104.0,338.9257,339.5042,338.6365,338.8061,10104.0
2018-10-30 14:35:00,339.59,340.09,339.45,339.85,3296.0,338.6764,339.1751,338.5368,338.9357,3296.0
2018-10-30 14:40:00,340.02,340.18,339.42,340.06,2700.0,339.1053,339.2648,338.5069,339.1451,2700.0
2018-10-30 14:45:00,339.86,340.37,339.62,340.37,4653.0,338.9457,339.4543,338.7063,339.4543,4653.0
2018-10-30 14:50:00,340.41,343.09,340.41,342.37,8676.0,339.4942,342.167,339.4942,341.4489,8676.0
2018-10-30 14:55:00,342.82,344.11,342.3,344.11,8149.0,341.8977,343.1843,341.3791,343.1843,8149.0
2018-10-30 15:00:00,344.5,344.51,340.74,341.22,23844.0,343.5732,343.5832,339.8233,340.302,23844.0
2018-10-30 15:05:00,341.31,341.76,340.57,340.78,29229.0,340.3918,340.8406,339.6538,339.8632,29229.0
2018-10-30 15:10:00,340.65,341.97,340.4,340.58,24159.0,339.7336,341.05,339.4842,339.6637,24159.0
2018-10-30 15:15:00,340.63,341.3,340.03,340.42,16824.0,339.7136,340.3818,339.1152,339.5042,16824.0
2018-10-30 15:20:00,340.3,340.75,339.51,340.75,16971.0,339.3845,339.8333,338.5966,339.8333,16971.0
2018-10-30 15:25:00,340.62,341.98,340.42,341.79,11481.0,339.7036,341.06,339.5042,340.8705,11481.0
2018-10-30 15:30:00,341.29,341.74,340.96,341.55,7080.0,340.3718,340.8206,340.0427,340.6311,7080.0
2018-10-30 15:35:00,341.47,341.47,340.26,340.26,12803.0,340.5514,340.5514,339.3446,339.3446,12803.0
2018-10-30 15:40:00,340.45,341.07,339.9,340.4,9838.0,339.5341,340.1524,338.9856,339.4842,9838.0
2018-10-30 15:45:00,340.28,340.32,339.44,339.48,11706.0,339.3646,339.4044,338.5268,338.5667,11706.0
2018-10-30 15:50:00,339.68,340.38,339.65,339.84,19526.0,338.7662,339.4643,338.7363,338.9257,19526.0
2018-10-30 15:55:00,339.87,340.02,339.29,339.59,43701.0,338.9557,339.1053,338.3772,338.6764,43701.0
2018-10-31 09:30:00,344.82,346.99,342.01,342.01,14153.0,343.8923,346.0565,341.0899,341.0899,14153.0
2018-10-31 09:35:00,343.84,343.84,342.01,343.46,10595.0,342.915,342.915,341.0899,342.536,10595.0
2018-10-31 09:40:00,343.21,344.58,340.54,341.75,20965.0,342.2867,343.653,339.6239,340.8306,20965.0
2018-10-31 09:45:00,341.8,343.08,340.88,341.62,7784.0,340.8805,342.157,339.9629,340.701,7784.0
2018-10-31 09:50:00,341.9,342.4,340.01,340.51,5594.0,340.9802,341.4789,339.0953,339.5939,5594.0
2018-10-31 09:55:00,340.6,340.61,339.32,339.56,7219.0,339.6837,339.6937,338.4071,338.6465,7219.0
2018-10-31 10:00:00,339.5,341.03,337.65,339.11,21532.0,338.5867,340.1125,336.7416,338.1977,21532.0
2018-10-31 10:05:00,338.66,339.56,336.55,337.26,15643.0,337.7489,338.6465,335.6446,336.3527,15643.0
2018-10-31 10:10:00,337.23,337.85,335.44,336.58,12500.0,336.3228,336.9411,334.5376,335.6745,12500.0
2018-10-31 10:15:00,337.0,337.86,336.3,337.84,14234.0,336.0934,336.9511,335.3953,336.9311,14234.0
2018-10-31 10:20:00,338.18,339.53,338.07,339.2,5359.0,337.2702,338.6166,337.1605,338.2875,5359.0
2018-10-31 10:25:00,339.5,341.25,339.5,341.25,6855.0,338.5867,340.3319,338.5867,340.3319,6855.0
2018-10-31 10:30:00,341.23,345.0,340.82,344.98,12338.0,340.312,344.0719,339.9031,344.0519,12338.0
2018-10-31 10:35:00,344.64,345.0,343.85,344.42,2700.0,343.7128,344.0719,342.925,343.4934,2700.0
2018-10-31 10:40:00,344.6,347.0,343.87,346.28,19977.0,343.6729,346.0665,342.9449,345.3484,19977.0
2018-10-31 10:45:00,346.0,346.0,344.27,344.38,6776.0,345.0692,345.0692,343.3438,343.4535,6776.0
2018-10-31 10:50:00,344.05,344.86,342.67,343.03,2500.0,343.1244,343.9322,341.7481,342.1072,2500.0
2018-10-31 10:55:00,342.89,342.89,341.36,342.38,2300.0,341.9675,341.9675,340.4417,341.4589,2300.0
2018-10-31 11:00:00,342.39,343.35,342.16,342.58,1800.0,341.4689,342.4263,341.2395,341.6584,1800.0
2018-10-31 11:05:00,342.49,342.54,341.44,342.05,3497.0,341.5686,341.6185,340.5214,341.1298,3497.0
2018-10-31 11:10:00,341.93,341.99,340.93,341.91,1600.0,341.0101,341.07,340.0128,340.9902,1600.0
2018-10-31 11:15:00,342.12,342.55,341.85,342.55,3700.0,341.1996,341.6284,340.9303,341.6284,3700.0
2018-10-31 11:20:00,342.55,343.29,342.09,343.0,3786.0,341.6284,342.3665,341.1697,342.0772,3786.0
2018-10-31 11:25:00,342.76,342.76,341.75,342.06,2800.0,341.8379,341.8379,340.8306,341.1398,2800.0
2018-10-31 11:30:00,341.7,341.92,340.0,340.04,5889.0,340.7807,341.0001,339.0853,339.1252,5889.0
2018-10-31 11:35:00,339.72,341.87,339.72,341.57,6650.0,338.8061,340.9503,338.8061,340.6511,6650.0
2018-10-31 11:40:00,341.58,341.61,339.49,339.66,34671.0,340.6611,340.691,338.5767,338.7462,34671.0
2018-10-31 11:45:00,339.28,340.05,339.26,340.04,3741.0,338.3672,339.1352,338.3473,339.1252,3741.0
2018-10-31 11:50:00,339.43,340.06,339.26,339.91,2900.0,338.5168,339.1451,338.3473,338.9956,2900.0
2018-10-31 11:55:00,339.38,339.98,339.37,339.97,2300.0,338.467,339.0654,338.457,339.0554,2300.0
2018-10-31 12:00:00,340.04,340.33,339.64,340.19,6947.0,339.1252,339.4144,338.7263,339.2748,6947.0
2018-10-31 12:05:00,339.89,340.67,339.69,340.49,5700.0,338.9756,339.7535,338.7761,339.574,5700.0
2018-10-31 12:10:00,340.5,341.37,340.29,340.65,8250.0,339.584,340.4516,339.3745,339.7336,8250.0
2018-10-31 12:15:00,340.79,340.98,339.64,340.18,3700.0,339.8732,340.0627,338.7263,339.2648,3700.0
2018-10-31 12:20:00,340.18,340.69,340.18,340.43,1300.0,339.2648,339.7735,339.2648,339.5142,1300.0
2018-10-31 12:25:00,340.49,340.76,340.22,340.22,6037.0,339.574,339.8433,339.3047,339.3047,6037.0
2018-10-31 12:30:00,340.47,340.85,340.47,340.48,1500.0,339.554,339.933,339.554,339.564,1500.0
2018-10-31 12:35:00,340.86,341.65,340.73,341.47,5291.0,339.943,340.7309,339.8133,340.5514,5291.0
2018-10-31 12:40:00,341.55,342.6,341.55,342.27,3922.0,340.6311,341.6783,340.6311,341.3492,3922.0
2018-10-31 12:45:00,342.27,342.93,342.19,342.53,4300.0,341.3492,342.0074,341.2694,341.6085,4300.0
2018-10-31 12:50:00,341.94,344.71,341.83,344.59,10233.0,341.0201,343.7826,340.9104,343.663,10233.0
2018-10-31 12:55:00,344.97,345.86,344.75,344.75,1945.0,344.0419,344.9295,343.8225,343.8225,1945.0
2018-10-31 13:00:00,344.46,344.71,344.46,344.6,724.0,343.5333,343.7826,343.5333,343.6729,724.0
2018-10-31 13:05:00,344.61,345.86,344.61,345.86,3010.0,343.6829,344.9295,343.6829,344.9295,3010.0
2018-10-31 13:10:00,345.68,346.78,345.67,346.78,4916.0,344.75,345.8471,344.7401,345.8471,4916.0
2018-10-31 13:15:00,346.69,346.72,345.06,345.06,2151.0,345.7573,345.7872,344.1317,344.1317,2151.0
2018-10-31 13:20:00,345.29,346.1,345.29,345.73,1400.0,344.3611,345.1689,344.3611,344.7999,1400.0
2018-10-31 13:25:00,346.23,346.24,345.31,345.31,982.0,345.2985,345.3085,344.381,344.381,982.0
2018-10-31 13:30:00,345.42,345.49,344.64,344.64,1033.0,344.4907,344.5605,343.7128,343.7128,1033.0
2018-10-31 13:35:00,344.56,344.56,343.57,343.57,1959.0,343.633,343.633,342.6457,342.6457,1959.0
2018-10-31 13:40:00,343.7,345.19,343.7,345.14,3911.0,342.7754,344.2613,342.7754,344.2115,3911.0
2018-10-31 13:45:00,345.23,345.23,344.32,344.32,742.0,344.3012,344.3012,343.3937,343.3937,742.0
2018-10-31 13:50:00,343.99,344.19,342.5,343.12,7316.0,343.0646,343.264,341.5786,342.1969,7316.0
2018-10-31 13:55:00,342.67,343.56,342.31,343.48,3491.0,341.7481,342.6357,341.3891,342.5559,3491.0
2018-10-31 14:00:00,343.3,343.82,342.95,343.66,5454.0,342.3764,342.895,342.0274,342.7355,5454.0
2018-10-31 14:05:00,343.44,345.14,343.44,345.14,3568.0,342.5161,344.2115,342.5161,344.2115,3568.0
2018-10-31 14:10:00,345.07,345.07,344.37,345.03,3000.0,344.1417,344.1417,343.4436,344.1018,3000.0
2018-10-31 14:15:00,345.08,345.29,344.19,344.29,5088.0,344.1516,344.3611,343.264,343.3638,5088.0
2018-10-31 14:20:00,344.05,344.05,343.1,343.31,6476.0,343.1244,343.1244,342.177,342.3864,6476.0
2018-10-31 14:25:00,343.17,343.17,341.83,342.2,16280.0,342.2468,342.2468,340.9104,341.2794,16280.0
2018-10-31 14:30:00,342.07,343.35,341.56,342.66,19223.0,341.1497,342.4263,340.6411,341.7382,19223.0
2018-10-31 14:35:00,342.58,343.52,342.47,342.66,3657.0,341.6584,342.5958,341.5487,341.7382,3657.0
2018-10-31 14:40:00,342.67,343.54,342.67,342.78,3875.0,341.7481,342.6158,341.7481,341.8578,3875.0
2018-10-31 14:45:00,342.54,343.03,342.45,342.68,4567.0,341.6185,342.1072,341.5287,341.7581,4567.0
2018-10-31 14:50:00,342.64,343.41,342.27,343.25,8736.0,341.7182,342.4861,341.3492,342.3266,8736.0
2018-10-31 14:55:00,343.39,343.52,342.94,343.06,2643.0,342.4662,342.5958,342.0174,342.1371,2643.0
2018-10-31 15:00:00,342.82,343.07,342.4,342.44,6702.0,341.8977,342.1471,341.4789,341.5187,6702.0
2018-10-31 15:05:00,342.44,342.5,341.81,341.87,4185.0,341.5187,341.5786,340.8904,340.9503,4185.0
2018-10-31 15:10:00,341.52,342.35,341.28,342.31,6385.0,340.6012,341.429,340.3619,341.3891,6385.0
2018-10-31 15:15:00,342.49,342.72,341.84,341.84,7855.0,341.5686,341.798,340.9204,340.9204,7855.0
2018-10-31 15:20:00,342.1,342.35,341.51,342.13,13425.0,341.1797,341.429,340.5912,341.2096,13425.0
2018-10-31 15:25:00,342.11,342.14,340.81,341.83,6236.0,341.1896,341.2196,339.8931,340.9104,6236.0
2018-10-31 15:30:00,341.84,341.98,341.17,341.29,5960.0,340.9204,341.06,340.2522,340.3718,5960.0
2018-10-31 15:35:00,341.42,341.44,340.0,340.16,5384.0,340.5015,340.5214,339.0853,339.2449,5384.0
2018-10-31 15:40:00,340.29,341.12,340.28,340.44,7983.0,339.3745,340.2023,339.3646,339.5241,7983.0
2018-10-31 15:45:00,340.31,340.62,339.36,339.84,16280.0,339.3945,339.7036,338.447,338.9257,16280.0
2018-10-31 15:50:00,339.71,340.22,338.92,339.18,11467.0,338.7961,339.3047,338.0082,338.2675,11467.0
2018-10-31 15:55:00,339.31,340.11,338.85,339.19,30346.0,338.3972,339.195,337.9384,338.2775,30346.0
2018-11-01 09:30:00,339.0,346.76,339.0,346.24,11570.0,338.088,345.8271,338.088,345.3085,11570.0
2018-11-01 09:35:00,344.91,347.99,344.89,347.01,3477.0,343.9821,347.0538,343.9622,346.0765,3477.0
2018-11-01 09:40:00,347.96,348.53,345.54,347.03,12748.0,347.0239,347.5924,344.6104,346.0964,12748.0
2018-11-01 09:45:00,346.7,346.7,343.88,345.2,4051.0,345.7673,345.7673,342.9549,344.2713,4051.0
2018-11-01 09:50:00,345.38,348.23,345.38,347.91,4265.0,344.4508,347.2932,344.4508,346.974,4265.0
2018-11-01 09:55:00,347.98,348.92,346.89,348.45,6000.0,347.0438,347.9813,345.9568,347.5126,6000.0
2018-11-01 10:00:00,348.74,348.79,347.75,348.18,5254.0,347.8018,347.8517,346.8145,347.2433,5254.0
2018-11-01 10:05:00,347.89,348.58,346.98,348.58,6900.0,346.9541,347.6422,346.0465,347.6422,6900.0
2018-11-01 10:10:00,348.68,350.99,348.58,350.02,15055.0,347.742,350.0457,347.6422,349.0784,15055.0
2018-11-01 10:15:00,350.05,350.36,348.79,349.78,4783.0,349.1083,349.4174,347.8517,348.839,4783.0
2018-11-01 10:20:00,349.79,349.79,347.68,348.05,4485.0,348.849,348.849,346.7446,347.1137,4485.0
2018-11-01 10:25:00,348.51,348.81,347.88,347.9,5731.0,347.5724,347.8716,346.9441,346.9641,5731.0
2018-11-01 10:30:00,347.93,349.0,347.47,348.44,12355.0,346.994,348.0611,346.5352,347.5026,12355.0
2018-11-01 10:35:00,348.24,348.43,347.12,347.12,7600.0,347.3031,347.4926,346.1862,346.1862,7600.0
2018-11-01 10:40:00,347.14,348.48,346.77,348.39,5865.0,346.2061,347.5425,345.8371,347.4527,5865.0
2018-11-01 10:45:00,348.02,349.3,347.98,348.97,2600.0,347.0837,348.3603,347.0438,348.0312,2600.0
2018-11-01 10:50:00,349.35,349.73,348.96,348.97,6700.0,348.4102,348.7891,348.0212,348.0312,6700.0
2018-11-01 10:55:00,349.18,350.1,349.01,350.0,6397.0,348.2406,349.1581,348.0711,349.0584,6397.0
2018-11-01 11:00:00,350.1,350.21,348.13,348.48,3735.0,349.1581,349.2678,347.1934,347.5425,3735.0
2018-11-01 11:05:00,349.03,350.26,348.64,348.65,6459.0,348.091,349.3177,347.7021,347.712,6459.0
2018-11-01 11:10:00,348.9,349.31,348.54,348.68,2400.0,347.9614,348.3703,347.6023,347.742,2400.0
2018-11-01 11:15:00,348.63,349.09,348.0,349.09,5138.0,347.6921,348.1509,347.0638,348.1509,5138.0
2018-11-01 11:20:00,348.95,350.04,348.87,349.0,17726.0,348.0112,349.0983,347.9314,348.0611,17726.0
2018-11-01 11:25:00,349.08,349.54,348.72,349.54,8272.0,348.1409,348.5996,347.7819,348.5996,8272.0
2018-11-01 11:30:00,349.52,349.76,349.0,349.75,9814.0,348.5797,348.8191,348.0611,348.8091,9814.0
2018-11-01 11:35:00,349.57,349.69,349.11,349.66,1775.0,348.6296,348.7492,348.1708,348.7193,1775.0
2018-11-01 11:40:00,349.89,349.97,349.41,349.5,4708.0,348.9487,349.0285,348.47,348.5598,4708.0
2018-11-01 11:45:00,349.73,349.74,349.0,349.61,3308.0,348.7891,348.7991,348.0611,348.6695,3308.0
2018-11-01 11:50:00,349.42,349.97,349.31,349.97,3067.0,348.48,349.0285,348.3703,349.0285,3067.0
2018-11-01 11:55:00,349.98,350.04,349.26,349.26,5000.0,349.0385,349.0983,348.3204,348.3204,5000.0
2018-11-01 12:00:00,349.28,349.86,348.99,349.49,5700.0,348.3403,348.9188,348.0511,348.5498,5700.0
2018-11-01 12:05:00,349.66,350.1,349.66,349.89,2200.0,348.7193,349.1581,348.7193,348.9487,2200.0
2018-11-01 12:10:00,349.72,349.72,348.99,349.57,1021.0,348.7792,348.7792,348.0511,348.6296,1021.0
2018-11-01 12:15:00,349.15,349.35,348.4,348.41,5448.0,348.2107,348.4102,347.4627,347.4727,5448.0
2018-11-01 12:20:00,348.62,349.95,348.61,349.94,2700.0,347.6821,349.0085,347.6721,348.9986,2700.0
2018-11-01 12:25:00,349.74,350.17,349.64,350.02,8836.0,348.7991,349.2279,348.6994,349.0784,8836.0
2018-11-01 12:30:00,349.99,350.99,349.7,350.7,6491.0,349.0484,350.0457,348.7592,349.7565,6491.0
2018-11-01 12:35:00,350.52,351.4,350.19,351.4,2129.0,349.577,350.4546,349.2479,350.4546,2129.0
2018-11-01 12:40:00,351.7,352.07,351.14,352.07,8015.0,350.7538,351.1228,350.1953,351.1228,8015.0
2018-11-01 12:45:00,351.99,353.53,351.43,353.07,4971.0,351.0431,352.5789,350.4846,352.1201,4971.0
2018-11-01 12:50:00,353.28,353.79,353.18,353.56,2708.0,352.3296,352.8382,352.2299,352.6088,2708.0
2018-11-01 12:55:00,353.64,354.75,353.63,354.75,4958.0,352.6886,353.7956,352.6786,353.7956,4958.0
2018-11-01 13:00:00,354.5,355.45,354.38,354.64,3661.0,353.5463,354.4937,353.4266,353.6859,3661.0
2018-11-01 13:05:00,354.64,355.16,353.81,353.81,3578.0,353.6859,354.2045,352.8582,352.8582,3578.0
2018-11-01 13:10:00,354.08,354.08,353.29,353.53,2434.0,353.1274,353.1274,352.3396,352.5789,2434.0
2018-11-01 13:15:00,353.52,353.52,353.51,353.52,100.0,352.5689,352.5689,352.559,352.5689,100.0
2018-11-01 13:20:00,353.8,354.57,353.56,353.56,16461.0,352.8482,353.6161,352.6088,352.6088,16461.0
2018-11-01 13:25:00,353.73,354.02,352.51,352.69,59178.0,352.7784,353.0676,351.5617,351.7412,59178.0
2018-11-01 13:30:00,352.69,354.03,351.35,353.47,31683.0,351.7412,353.0776,350.4048,352.5191,31683.0
2018-11-01 13:35:00,353.5,353.7,351.35,351.42,25213.0,352.549,352.7485,350.4048,350.4746,25213.0
2018-11-01 13:40:00,351.35,351.99,350.33,350.45,49058.0,350.4048,351.0431,349.3875,349.5072,49058.0
2018-11-01 13:45:00,350.43,352.27,350.13,350.88,25932.0,349.4872,351.3223,349.1881,349.936,25932.0
2018-11-01 13:50:00,351.0,353.69,350.98,353.69,8491.0,350.0557,352.7385,350.0358,352.7385,8491.0
2018-11-01 13:55:00,353.63,353.63,352.44,352.69,3200.0,352.6786,352.6786,351.4918,351.7412,3200.0
2018-11-01 14:00:00,352.53,352.53,351.72,352.31,3228.0,351.5816,351.5816,350.7738,351.3622,3228.0
2018-11-01 14:05:00,352.25,352.25,350.72,351.06,2901.0,351.3024,351.3024,349.7765,350.1156,2901.0
2018-11-01 14:10:00,351.36,351.67,351.13,351.13,1700.0,350.4147,350.7239,350.1854,350.1854,1700.0
2018-11-01 14:15:00,351.09,351.61,351.0,351.61,2282.0,350.1455,350.6641,350.0557,350.6641,2282.0
2018-11-01 14:20:00,351.73,352.29,351.73,352.2,1300.0,350.7838,351.3422,350.7838,351.2525,1300.0
2018-11-01 14:25:00,352.35,352.4,351.64,352.12,3303.0,351.4021,351.4519,350.694,351.1727,3303.0
2018-11-01 14:30:00,352.16,352.38,351.5,351.8,2600.0,351.2126,351.432,350.5544,350.8536,2600.0
2018-11-01 14:35:00,352.16,352.67,351.92,351.93,3880.0,351.2126,351.7212,350.9732,350.9832,3880.0
2018-11-01 14:40:00,351.82,351.95,351.24,351.43,6717.0,350.8735,351.0032,350.2951,350.4846,6717.0
2018-11-01 14:45:00,351.44,351.73,351.14,351.63,2500.0,350.4945,350.7838,350.1953,350.684,2500.0
2018-11-01 14:50:00,351.43,352.16,351.28,352.16,1938.0,350.4846,351.2126,350.335,351.2126,1938.0
2018-11-01 14:55:00,352.42,352.89,351.97,352.63,3700.0,351.4719,351.9406,351.0231,351.6813,3700.0
2018-11-01 15:00:00,352.7,352.7,352.07,352.2,2668.0,351.7511,351.7511,351.1228,351.2525,2668.0
2018-11-01 15:05:00,352.06,352.58,351.94,352.55,3347.0,351.1129,351.6315,350.9932,351.6015,3347.0
2018-11-01 15:10:00,352.57,352.93,352.21,352.65,4553.0,351.6215,351.9805,351.2625,351.7013,4553.0
2018-11-01 15:15:00,352.42,352.62,352.05,352.18,3003.0,351.4719,351.6714,351.1029,351.2325,3003.0
2018-11-01 15:20:00,352.24,352.91,352.22,352.66,5928.0,351.2924,351.9606,351.2724,351.7113,5928.0
2018-11-01 15:25:00,352.59,353.43,352.59,353.43,3810.0,351.6414,352.4792,351.6414,352.4792,3810.0
2018-11-01 15:30:00,353.25,353.3,352.76,353.0,5232.0,352.2997,352.3495,351.811,352.0503,5232.0
2018-11-01 15:35:00,353.34,354.27,353.34,354.07,9950.0,352.3894,353.3169,352.3894,353.1175,9950.0
2018-11-01 15:40:00,353.88,354.39,353.51,354.32,11963.0,352.928,353.4366,352.559,353.3668,11963.0
2018-11-01 15:45:00,354.24,354.38,353.93,354.31,19355.0,353.287,353.4266,352.9778,353.3568,19355.0
2018-11-01 15:50:00,354.24,354.53,353.85,354.0,12585.0,353.287,353.5762,352.898,353.0476,12585.0
2018-11-01 15:55:00,354.08,355.53,354.08,355.13,50072.0,353.1274,354.5735,353.1274,354.1746,50072.0
2018-11-02 09:30:00,358.21,359.82,356.5,359.81,7432.0,357.2463,358.852,355.5409,358.842,7432.0
2018-11-02 09:35:00,360.3,361.18,359.47,359.48,2941.0,359.3307,360.2083,358.5029,358.5129,2941.0
2018-11-02 09:40:00,359.22,359.22,357.57,357.57,4100.0,358.2536,358.2536,356.608,356.608,4100.0
2018-11-02 09:45:00,356.92,357.42,355.96,355.99,2300.0,355.9598,356.4584,355.0024,355.0323,2300.0
2018-11-02 09:50:00,355.98,356.13,355.16,355.47,5396.0,355.0223,355.1719,354.2045,354.5137,5396.0
2018-11-02 09:55:00,355.0,355.0,354.0,354.04,1700.0,354.045,354.045,353.0476,353.0875,1700.0
2018-11-02 10:00:00,353.72,353.89,352.69,352.97,3300.0,352.7684,352.9379,351.7412,352.0204,3300.0
2018-11-02 10:05:00,353.18,353.43,352.71,353.13,4630.0,352.2299,352.4792,351.7611,352.18,4630.0
2018-11-02 10:10:00,353.14,353.14,352.77,352.96,500.0,352.19,352.19,351.821,352.0104,500.0
2018-11-02 10:15:00,352.0,352.0,350.51,351.23,5389.0,351.053,351.053,349.567,350.2851,5389.0
2018-11-02 10:20:00,351.62,351.73,349.75,349.75,5984.0,350.674,350.7838,348.8091,348.8091,5984.0
2018-11-02 10:25:00,349.5,349.72,348.28,348.94,6689.0,348.5598,348.7792,347.343,348.0013,6689.0
2018-11-02 10:30:00,348.36,349.02,347.73,348.07,3396.0,347.4228,348.081,346.7945,347.1336,3396.0
2018-11-02 10:35:00,348.06,349.59,348.06,349.09,2560.0,347.1236,348.6495,347.1236,348.1509,2560.0
2018-11-02 10:40:00,348.68,349.71,348.49,349.71,2100.0,347.742,348.7692,347.5525,348.7692,2100.0
2018-11-02 10:45:00,349.79,350.22,349.38,350.09,1522.0,348.849,349.2778,348.4401,349.1482,1522.0
2018-11-02 10:50:00,350.26,351.49,350.22,350.22,2805.0,349.3177,350.5444,349.2778,349.2778,2805.0
2018-11-02 10:55:00,350.25,353.23,350.25,352.63,9029.0,349.3077,352.2797,349.3077,351.6813,9029.0
2018-11-02 11:00:00,353.02,354.0,352.0,352.29,7207.0,352.0703,353.0476,351.053,351.3422,7207.0
2018-11-02 11:05:00,352.5,353.8,351.92,353.79,9236.0,351.5517,352.8482,350.9732,352.8382,9236.0
2018-11-02 11:10:00,354.35,354.57,353.6,353.6,3750.0,353.3967,353.6161,352.6487,352.6487,3750.0
2018-11-02 11:15:00,353.4,354.72,353.23,354.62,9049.0,352.4493,353.7657,352.2797,353.666,9049.0
2018-11-02 11:20:00,353.39,353.5,352.22,353.35,11601.0,352.4393,352.549,351.2724,352.3994,11601.0
2018-11-02 11:25:00,353.0,353.0,350.75,350.96,7603.0,352.0503,352.0503,349.8064,350.0158,7603.0
2018-11-02 11:30:00,351.79,352.36,351.21,351.9,17471.0,350.8436,351.4121,350.2652,350.9533,17471.0
2018-11-02 11:35:00,351.8,352.2,351.02,351.02,5052.0,350.8536,351.2525,350.0757,350.0757,5052.0
2018-11-02 11:40:00,351.46,351.79,350.93,351.67,2950.0,350.5145,350.8436,349.9859,350.7239,2950.0
2018-11-02 11:45:00,351.28,351.7,351.26,351.56,1715.0,350.335,350.7538,350.315,350.6142,1715.0
2018-11-02 11:50:00,351.68,351.93,351.36,351.89,1000.0,350.7339,350.9832,350.4147,350.9433,1000.0
2018-11-02 11:55:00,351.8,353.5,351.67,353.34,7257.0,350.8536,352.549,350.7239,352.3894,7257.0
2018-11-02 12:00:00,353.49,353.49,352.82,353.19,1500.0,352.539,352.539,351.8708,352.2398,1500.0
2018-11-02 12:05:00,352.96,353.34,352.24,352.24,2800.0,352.0104,352.3894,351.2924,351.2924,2800.0
2018-11-02 12:10:00,352.1,352.9,351.95,352.9,1200.0,351.1528,351.9506,351.0032,351.9506,1200.0
2018-11-02 12:15:00,353.05,353.5,352.68,353.15,5035.0,352.1002,352.549,351.7312,352.1999,5035.0
2018-11-02 12:20:00,352.82,352.9,352.32,352.52,1900.0,351.8708,351.9506,351.3722,351.5716,1900.0
2018-11-02 12:25:00,352.1,353.55,352.1,353.55,7610.0,351.1528,352.5989,351.1528,352.5989,7610.0
2018-11-02 12:30:00,353.86,354.01,352.15,352.52,5980.0,352.908,353.0576,351.2026,351.5716,5980.0
2018-11-02 12:35:00,352.56,353.72,352.36,352.98,6100.0,351.6115,352.7684,351.4121,352.0304,6100.0
2018-11-02 12:40:00,352.46,353.77,352.46,353.77,1791.0,351.5118,352.8183,351.5118,352.8183,1791.0
2018-11-02 12:45:00,353.14,353.4,352.66,352.66,2276.0,352.19,352.4493,351.7113,351.7113,2276.0
2018-11-02 12:50:00,352.39,352.48,350.94,351.19,3718.0,351.442,351.5317,349.9959,350.2452,3718.0
2018-11-02 12:55:00,350.8,351.37,350.39,351.37,3119.0,349.8563,350.4247,349.4474,350.4247,3119.0
2018-11-02 13:00:00,351.09,351.09,350.15,350.15,1200.0,350.1455,350.1455,349.208,349.208,1200.0
2018-11-02 13:05:00,350.15,351.17,350.0,350.86,1564.0,349.208,350.2253,349.0584,349.9161,1564.0
2018-11-02 13:10:00,350.71,352.08,350.7,351.77,2150.0,349.7665,351.1328,349.7565,350.8236,2150.0
2018-11-02 13:15:00,351.93,351.93,351.51,351.84,800.0,350.9832,350.9832,350.5643,350.8935,800.0
2018-11-02 13:20:00,352.34,352.34,351.38,352.04,1200.0,351.3921,351.3921,350.4347,351.0929,1200.0
2018-11-02 13:25:00,351.94,352.08,350.86,351.53,2539.0,350.9932,351.1328,349.9161,350.5843,2539.0
2018-11-02 13:30:00,351.64,351.64,351.64,351.64,300.0,350.694,350.694,350.694,350.694,300.0
2018-11-02 13:35:00,351.21,351.55,350.9,351.32,2499.0,350.2652,350.6042,349.956,350.3749,2499.0
2018-11-02 13:40:00,351.33,352.63,351.27,352.63,1900.0,350.3848,351.6813,350.325,351.6813,1900.0
2018-11-02 13:45:00,352.66,352.88,352.23,352.5,1890.0,351.7113,351.9307,351.2824,351.5517,1890.0
2018-11-02 13:50:00,352.48,352.48,351.0,351.4,4443.0,351.5317,351.5317,350.0557,350.4546,4443.0
2018-11-02 13:55:00,351.59,351.59,351.19,351.19,400.0,350.6441,350.6441,350.2452,350.2452,400.0
2018-11-02 14:00:00,351.15,351.38,350.59,350.91,3207.0,350.2053,350.4347,349.6468,349.966,3207.0
2018-11-02 14:05:00,351.0,351.0,349.77,349.77,3900.0,350.0557,350.0557,348.829,348.829,3900.0
2018-11-02 14:10:00,349.95,349.95,349.69,349.95,600.0,349.0085,349.0085,348.7492,349.0085,600.0
2018-11-02 14:15:00,349.34,350.18,348.71,349.37,6242.0,348.4002,349.2379,347.7719,348.4301,6242.0
2018-11-02 14:20:00,349.19,349.77,349.02,349.71,4912.0,348.2506,348.829,348.081,348.7692,4912.0
2018-11-02 14:25:00,349.63,352.45,349.62,352.44,4630.0,348.6894,351.5018,348.6794,351.4918,4630.0
2018-11-02 14:30:00,352.15,352.9,350.98,351.96,8281.0,351.2026,351.9506,350.0358,351.0131,8281.0
2018-11-02 14:35:00,351.52,352.57,350.73,350.95,4062.0,350.5743,351.6215,349.7864,350.0059,4062.0
2018-11-02 14:40:00,350.93,353.03,350.92,351.68,5803.0,349.9859,352.0803,349.9759,350.7339,5803.0
2018-11-02 14:45:00,351.83,352.28,351.81,352.21,3000.0,350.8835,351.3323,350.8635,351.2625,3000.0
2018-11-02 14:50:00,352.1,352.62,352.1,352.4,1324.0,351.1528,351.6714,351.1528,351.4519,1324.0
2018-11-02 14:55:00,352.45,352.97,352.25,352.35,2995.0,351.5018,352.0204,351.3024,351.4021,2995.0
2018-11-02 15:00:00,352.48,352.48,351.42,352.05,2500.0,351.5317,351.5317,350.4746,351.1029,2500.0
2018-11-02 15:05:00,351.66,352.01,351.48,351.6,2007.0,350.7139,351.063,350.5344,350.6541,2007.0
2018-11-02 15:10:00,351.5,352.91,351.0,352.5,4935.0,350.5544,351.9606,350.0557,351.5517,4935.0
2018-11-02 15:15:00,352.83,352.84,351.97,352.25,22743.0,351.8808,351.8908,351.0231,351.3024,22743.0
2018-11-02 15:20:00,352.5,353.71,352.49,353.67,4842.0,351.5517,352.7584,351.5417,352.7185,4842.0
2018-11-02 15:25:00,353.8,353.81,353.03,353.18,4634.0,352.8482,352.8582,352.0803,352.2299,4634.0
2018-11-02 15:30:00,352.93,353.97,352.56,353.53,6700.0,351.9805,353.0177,351.6115,352.5789,6700.0
2018-11-02 15:35:00,353.31,353.62,352.59,353.61,4100.0,352.3595,352.6687,351.6414,352.6587,4100.0
2018-11-02 15:40:00,353.49,353.7,352.43,352.6,10961.0,352.539,352.7485,351.4819,351.6514,10961.0
2018-11-02 15:45:00,352.68,353.08,352.33,353.08,6846.0,351.7312,352.1301,351.3821,352.1301,6846.0
2018-11-02 15:50:00,353.19,353.78,352.9,353.65,10985.0,352.2398,352.8282,351.9506,352.6986,10985.0
2018-11-02 15:55:00,353.54,354.02,352.43,352.59,17745.0,352.5889,353.0676,351.4819,351.6414,17745.0
2018-11-05 09:30:00,354.36,356.1,353.5,353.68,5349.0,353.4067,355.142,352.549,352.7285,5349.0
2018-11-05 09:35:00,354.35,356.48,354.35,355.95,8838.0,353.3967,355.521,353.3967,354.9924,8838.0
2018-11-05 09:40:00,355.73,356.73,354.92,354.92,4802.0,354.773,355.7703,353.9652,353.9652,4802.0
2018-11-05 09:45:00,354.92,355.83,353.94,355.83,8175.0,353.9652,354.8727,352.9878,354.8727,8175.0
2018-11-05 09:50:00,355.83,357.4,355.83,357.28,10400.0,354.8727,356.4385,354.8727,356.3188,10400.0
2018-11-05 09:55:00,356.28,359.16,355.13,359.1,21871.0,355.3215,358.1938,354.1746,358.1339,21871.0
2018-11-05 10:00:00,359.17,360.6,358.17,359.94,30256.0,358.2037,359.6299,357.2064,358.9717,30256.0
2018-11-05 10:05:00,360.46,360.55,356.99,357.16,17796.0,359.4903,359.58,356.0296,356.1991,17796.0
2018-11-05 10:10:00,357.08,357.08,353.58,353.94,6902.0,356.1194,356.1194,352.6288,352.9878,6902.0
2018-11-05 10:15:00,353.51,353.94,352.62,352.96,9844.0,352.559,352.9878,351.6714,352.0104,9844.0
2018-11-05 10:20:00,353.0,355.35,352.99,354.03,12300.0,352.0503,354.394,352.0404,353.0776,12300.0
2018-11-05 10:25:00,354.05,356.58,353.91,355.45,20208.0,353.0975,355.6207,352.9579,354.4937,20208.0
2018-11-05 10:30:00,355.6,357.39,354.79,355.03,13621.0,354.6433,356.4285,353.8355,354.0749,13621.0
2018-11-05 10:35:00,355.45,355.46,354.43,354.82,3333.0,354.4937,354.5037,353.4765,353.8654,3333.0
2018-11-05 10:40:00,354.75,355.83,354.53,355.4,10062.0,353.7956,354.8727,353.5762,354.4439,10062.0
2018-11-05 10:45:00,355.28,355.33,353.67,353.83,4100.0,354.3242,354.3741,352.7185,352.8781,4100.0
2018-11-05 10:50:00,353.98,354.92,353.12,354.56,6116.0,353.0277,353.9652,352.17,353.6061,6116.0
2018-11-05 10:55:00,354.43,356.53,354.43,356.53,6000.0,353.4765,355.5708,353.4765,355.5708,6000.0
2018-11-05 11:00:00,356.35,357.54,356.35,357.52,8000.0,355.3913,356.5781,355.3913,356.5582,8000.0
2018-11-05 11:05:00,357.29,358.68,357.29,358.04,7096.0,356.3288,357.7151,356.3288,357.0768,7096.0
2018-11-05 11:10:00,358.04,359.42,358.03,359.15,2200.0,357.0768,358.4531,357.0668,358.1838,2200.0
2018-11-05 11:15:00,359.0,359.19,357.71,357.71,4800.0,358.0342,358.2237,356.7477,356.7477,4800.0
2018-11-05 11:20:00,357.71,358.67,357.04,358.14,3484.0,356.7477,357.7051,356.0795,357.1765,3484.0
2018-11-05 11:25:00,358.34,359.26,358.22,358.38,3900.0,357.376,358.2935,357.2563,357.4159,3900.0
2018-11-05 11:30:00,357.9,358.1,356.7,356.71,5100.0,356.9372,357.1366,355.7404,355.7504,5100.0
2018-11-05 11:35:00,356.34,356.72,355.74,355.86,5558.0,355.3814,355.7603,354.783,354.9026,5558.0
2018-11-05 11:40:00,356.24,356.54,356.2,356.2,2090.0,355.2816,355.5808,355.2417,355.2417,2090.0
2018-11-05 11:45:00,355.98,355.98,354.61,355.23,6483.0,355.0223,355.0223,353.656,354.2743,6483.0
2018-11-05 11:50:00,355.46,356.71,355.46,356.71,1600.0,354.5037,355.7504,354.5037,355.7504,1600.0
2018-11-05 11:55:00,356.5,356.81,356.1,356.81,1912.0,355.5409,355.8501,355.142,355.8501,1912.0
2018-11-05 12:00:00,357.0,357.0,356.44,356.66,2542.0,356.0396,356.0396,355.4811,355.7005,2542.0
2018-11-05 12:05:00,356.68,356.68,355.53,355.61,4817.0,355.7204,355.7204,354.5735,354.6533,4817.0
2018-11-05 12:10:00,355.77,357.18,355.77,357.18,5550.0,354.8129,356.2191,354.8129,356.2191,5550.0
2018-11-05 12:15:00,357.15,357.38,356.76,357.05,1900.0,356.1892,356.4186,355.8002,356.0894,1900.0
2018-11-05 12:20:00,357.11,357.41,356.79,357.18,3120.0,356.1493,356.4485,355.8301,356.2191,3120.0
2018-11-05 12:25:00,357.06,357.06,356.24,356.24,1500.0,356.0994,356.0994,355.2816,355.2816,1500.0
2018-11-05 12:30:00,355.79,356.5,355.76,356.45,4208.0,354.8328,355.5409,354.8029,355.4911,4208.0
2018-11-05 12:35:00,356.24,356.24,355.59,355.71,1400.0,355.2816,355.2816,354.6334,354.753,1400.0
2018-11-05 12:40:00,355.13,355.27,354.89,355.1,3099.0,354.1746,354.3142,353.9353,354.1447,3099.0
2018-11-05 12:45:00,354.67,354.69,353.72,354.25,5789.0,353.7158,353.7358,352.7684,353.297,5789.0
2018-11-05 12:50:00,354.27,354.3,354.0,354.3,1900.0,353.3169,353.3468,353.0476,353.3468,1900.0
2018-11-05 12:55:00,354.15,354.33,353.91,353.92,2222.0,353.1972,353.3768,352.9579,352.9679,2222.0
2018-11-05 13:00:00,354.12,354.33,353.91,353.92,1400.0,353.1673,353.3768,352.9579,352.9679,1400.0
2018-11-05 13:05:00,354.15,355.15,354.04,355.15,4400.0,353.1972,354.1946,353.0875,354.1946,4400.0
2018-11-05 13:10:00,355.18,355.27,354.77,355.0,2443.0,354.2245,354.3142,353.8156,354.045,2443.0
2018-11-05 13:15:00,355.0,355.07,354.69,354.8,1407.0,354.045,354.1148,353.7358,353.8455,1407.0
2018-11-05 13:20:00,354.91,355.04,354.68,354.68,2900.0,353.9552,354.0848,353.7258,353.7258,2900.0
2018-11-05 13:25:00,354.54,354.54,354.05,354.06,600.0,353.5862,353.5862,353.0975,353.1075,600.0
2018-11-05 13:30:00,354.24,354.5,354.19,354.28,1739.0,353.287,353.5463,353.2371,353.3269,1739.0
2018-11-05 13:35:00,354.15,355.09,354.12,354.8,2600.0,353.1972,354.1347,353.1673,353.8455,2600.0
2018-11-05 13:40:00,354.7,354.71,353.7,353.93,2000.0,353.7458,353.7557,352.7485,352.9778,2000.0
2018-11-05 13:45:00,353.91,354.06,353.74,354.06,1652.0,352.9579,353.1075,352.7883,353.1075,1652.0
2018-11-05 13:50:00,353.89,354.55,353.6,354.55,2500.0,352.9379,353.5962,352.6487,353.5962,2500.0
2018-11-05 13:55:00,354.43,354.9,354.21,354.46,1919.0,353.4765,353.9452,353.2571,353.5064,1919.0
2018-11-05 14:00:00,354.69,355.25,354.45,354.9,4401.0,353.7358,354.2943,353.4964,353.9452,4401.0
2018-11-05 14:05:00,355.05,355.4,354.59,354.67,3650.0,354.0948,354.4439,353.6361,353.7158,3650.0
2018-11-05 14:10:00,354.6,354.6,354.03,354.25,3047.0,353.646,353.646,353.0776,353.297,3047.0
2018-11-05 14:15:00,354.0,354.55,353.34,354.31,5484.0,353.0476,353.5962,352.3894,353.3568,5484.0
2018-11-05 14:20:00,354.54,355.38,354.28,354.84,4335.0,353.5862,354.4239,353.3269,353.8854,4335.0
2018-11-05 14:25:00,355.04,355.72,355.04,355.57,2858.0,354.0848,354.763,354.0848,354.6134,2858.0
2018-11-05 14:30:00,355.73,356.26,355.63,355.93,7988.0,354.773,355.3016,354.6733,354.9725,7988.0
2018-11-05 14:35:00,355.85,357.09,355.85,357.0,10013.0,354.8927,356.1293,354.8927,356.0396,10013.0
2018-11-05 14:40:00,357.13,357.33,356.82,357.28,13178.0,356.1692,356.3687,355.8601,356.3188,13178.0
2018-11-05 14:45:00,357.5,358.09,357.5,358.09,8547.0,356.5382,357.1266,356.5382,357.1266,8547.0
2018-11-05 14:50:00,358.07,359.54,357.94,359.07,20682.0,357.1067,358.5727,356.977,358.104,20682.0
2018-11-05 14:55:00,359.0,359.12,357.72,358.36,6019.0,358.0342,358.1539,356.7576,357.3959,6019.0
2018-11-05 15:00:00,358.18,358.31,357.96,358.26,3371.0,357.2164,357.3461,356.997,357.2962,3371.0
2018-11-05 15:05:00,358.12,358.26,357.8,358.01,4308.0,357.1566,357.2962,356.8374,357.0469,4308.0
2018-11-05 15:10:00,358.0,358.68,358.0,358.56,4112.0,357.0369,357.7151,357.0369,357.5954,4112.0
2018-11-05 15:15:00,358.47,358.48,357.41,357.66,9582.0,357.5056,357.5156,356.4485,356.6978,9582.0
2018-11-05 15:20:00,357.57,357.66,357.0,357.21,4812.0,356.608,356.6978,356.0396,356.249,4812.0
2018-11-05 15:25:00,357.04,357.04,355.5,356.31,11199.0,356.0795,356.0795,354.5436,355.3514,11199.0
2018-11-05 15:30:00,356.55,356.87,356.09,356.37,10008.0,355.5908,355.9099,355.132,355.4113,10008.0
2018-11-05 15:35:00,356.39,356.79,356.12,356.79,4991.0,355.4312,355.8301,355.1619,355.8301,4991.0
2018-11-05 15:40:00,356.8,357.36,356.64,357.19,9658.0,355.8401,356.3986,355.6805,356.2291,9658.0
2018-11-05 15:45:00,357.22,357.22,355.61,355.79,10083.0,356.259,356.259,354.6533,354.8328,10083.0
2018-11-05 15:50:00,355.76,357.05,355.7,356.93,12204.0,354.8029,356.0894,354.7431,355.9698,12204.0
2018-11-05 15:55:00,357.01,357.01,355.34,355.44,29226.0,356.0495,356.0495,354.384,354.4838,29226.0
2018-11-06 09:30:00,359.21,367.0,357.95,364.21,22583.0,358.2436,366.0127,356.987,363.2302,22583.0
2018-11-06 09:35:00,364.77,366.2,361.05,366.2,25992.0,363.7887,365.2148,360.0787,365.2148,25992.0
2018-11-06 09:40:00,366.2,366.3,362.1,362.1,14147.0,365.2148,365.3146,361.1259,361.1259,14147.0
2018-11-06 09:45:00,362.0,362.95,360.82,362.06,2906.0,361.0261,361.9736,359.8493,361.086,2906.0
2018-11-06 09:50:00,362.39,363.91,361.18,363.29,7574.0,361.4151,362.931,360.2083,362.3127,7574.0
2018-11-06 09:55:00,363.79,364.99,362.86,364.18,4570.0,362.8113,364.0081,361.8838,363.2003,4570.0
2018-11-06 10:00:00,363.56,364.15,361.2,361.2,11884.0,362.5819,363.1703,360.2283,360.2283,11884.0
2018-11-06 10:05:00,361.43,361.78,358.76,360.18,6061.0,360.4577,360.8067,357.7948,359.211,6061.0
2018-11-06 10:10:00,360.09,360.18,357.58,357.9,9923.0,359.1213,359.211,356.618,356.9372,9923.0
2018-11-06 10:15:00,359.24,360.74,358.7,359.94,9331.0,358.2735,359.7695,357.735,358.9717,9331.0
2018-11-06 10:20:00,359.95,360.1,358.39,359.63,7788.0,358.9816,359.1312,357.4258,358.6625,7788.0
2018-11-06 10:25:00,360.13,360.63,359.96,360.11,2400.0,359.1612,359.6598,358.9916,359.1412,2400.0
2018-11-06 10:30:00,360.11,362.31,360.1,361.7,6691.0,359.1412,361.3353,359.1312,360.7269,6691.0
2018-11-06 10:35:00,361.74,362.6,359.68,360.11,9775.0,360.7668,361.6245,358.7124,359.1412,9775.0
2018-11-06 10:40:00,359.96,359.97,358.12,358.54,4500.0,358.9916,359.0016,357.1566,357.5754,4500.0
2018-11-06 10:45:00,358.54,358.79,357.36,358.78,8294.0,357.5754,357.8248,356.3986,357.8148,8294.0
2018-11-06 10:50:00,358.31,358.35,356.34,356.44,5183.0,357.3461,357.3859,355.3814,355.4811,5183.0
2018-11-06 10:55:00,356.43,357.55,355.48,355.48,11716.0,355.4711,356.5881,354.5237,354.5237,11716.0
2018-11-06 11:00:00,355.86,357.0,355.5,357.0,18086.0,354.9026,356.0396,354.5436,356.0396,18086.0
2018-11-06 11:05:00,356.52,357.89,356.27,357.73,3700.0,355.5609,356.9272,355.3115,356.7676,3700.0
2018-11-06 11:10:00,357.51,360.48,357.51,360.48,10239.0,356.5482,359.5102,356.5482,359.5102,10239.0
2018-11-06 11:15:00,360.53,360.69,357.87,358.15,7032.0,359.5601,359.7196,356.9072,357.1865,7032.0
2018-11-06 11:20:00,357.89,358.77,357.31,358.77,9832.0,356.9272,357.8048,356.3487,357.8048,9832.0
2018-11-06 11:25:00,358.8,360.31,357.92,358.53,15434.0,357.8347,359.3407,356.9571,357.5655,15434.0
2018-11-06 11:30:00,358.54,358.7,357.53,358.54,10550.0,357.5754,357.735,356.5681,357.5754,10550.0
2018-11-06 11:35:00,358.48,358.48,357.46,358.22,5386.0,357.5156,357.5156,356.4983,357.2563,5386.0
2018-11-06 11:40:00,358.25,358.27,357.47,358.25,6630.0,357.2862,357.3062,356.5083,357.2862,6630.0
2018-11-06 11:45:00,358.25,359.5,358.23,359.5,4200.0,357.2862,358.5328,357.2663,358.5328,4200.0
2018-11-06 11:50:00,359.67,359.67,359.12,359.42,5031.0,358.7024,358.7024,358.1539,358.4531,5031.0
2018-11-06 11:55:00,359.66,360.21,359.53,360.21,3055.0,358.6924,359.2409,358.5628,359.2409,3055.0
2018-11-06 12:00:00,360.43,361.07,360.25,360.72,7610.0,359.4603,360.0986,359.2808,359.7496,7610.0
2018-11-06 12:05:00,360.77,361.44,360.71,360.85,6085.0,359.7994,360.4676,359.7396,359.8792,6085.0
2018-11-06 12:10:00,360.47,360.78,359.39,359.57,4617.0,359.5002,359.8094,358.4231,358.6027,4617.0
2018-11-06 12:15:00,359.3,359.45,359.07,359.1,1275.0,358.3334,358.483,358.104,358.1339,1275.0
2018-11-06 12:20:00,359.1,359.27,357.3,358.13,7310.0,358.1339,358.3035,356.3388,357.1665,7310.0
2018-11-06 12:25:00,358.62,359.51,358.44,359.51,2300.0,357.6552,358.5428,357.4757,358.5428,2300.0
2018-11-06 12:30:00,359.46,359.89,359.46,359.79,2331.0,358.493,358.9218,358.493,358.8221,2331.0
2018-11-06 12:35:00,359.91,360.31,359.5,360.06,4016.0,358.9417,359.3407,358.5328,359.0913,4016.0
2018-11-06 12:40:00,360.25,360.8,360.25,360.79,2611.0,359.2808,359.8294,359.2808,359.8194,2611.0
2018-11-06 12:45:00,360.69,360.69,359.47,359.66,3364.0,359.7196,359.7196,358.5029,358.6924,3364.0
2018-11-06 12:50:00,359.66,359.88,358.7,359.42,4667.0,358.6924,358.9118,357.735,358.4531,4667.0
2018-11-06 12:55:00,359.91,360.33,359.91,360.24,2294.0,358.9417,359.3606,358.9417,359.2709,2294.0
2018-11-06 13:00:00,360.25,360.54,359.99,360.54,2180.0,359.2808,359.5701,359.0215,359.5701,2180.0
2018-11-06 13:05:00,360.56,361.92,360.55,361.68,4500.0,359.59,360.9463,359.58,360.707,4500.0
2018-11-06 13:10:00,361.77,361.77,361.3,361.71,2194.0,360.7967,360.7967,360.328,360.7369,2194.0
2018-11-06 13:15:00,361.87,362.06,361.55,361.55,4900.0,360.8965,361.086,360.5773,360.5773,4900.0
2018-11-06 13:20:00,361.29,361.29,360.78,360.79,2445.0,360.318,360.318,359.8094,359.8194,2445.0
2018-11-06 13:25:00,360.78,360.79,359.41,359.42,5828.0,359.8094,359.8194,358.4431,358.4531,5828.0
2018-11-06 13:30:00,359.27,359.27,357.82,358.01,4253.0,358.3035,358.3035,356.8574,357.0469,4253.0
2018-11-06 13:35:00,358.17,358.35,357.08,357.36,4804.0,357.2064,357.3859,356.1194,356.3986,4804.0
2018-11-06 13:40:00,357.06,357.57,356.5,356.5,3101.0,356.0994,356.608,355.5409,355.5409,3101.0
2018-11-06 13:45:00,356.47,356.47,355.62,355.63,4627.0,355.511,355.511,354.6633,354.6733,4627.0
2018-11-06 13:50:00,355.9,355.9,353.5,353.56,14853.0,354.9425,354.9425,352.549,352.6088,14853.0
2018-11-06 13:55:00,353.37,353.75,352.0,352.36,14645.0,352.4193,352.7983,351.053,351.4121,14645.0
2018-11-06 14:00:00,352.73,353.08,350.26,351.38,37310.0,351.7811,352.1301,349.3177,350.4347,37310.0
2018-11-06 14:05:00,351.74,353.25,351.04,352.44,15726.0,350.7937,352.2997,350.0956,351.4918,15726.0
2018-11-06 14:10:00,352.69,356.13,352.69,355.06,14864.0,351.7412,355.1719,351.7412,354.1048,14864.0
2018-11-06 14:15:00,355.12,355.76,353.98,354.29,13997.0,354.1646,354.8029,353.0277,353.3369,13997.0
2018-11-06 14:20:00,354.24,354.27,352.94,353.31,6423.0,353.287,353.3169,351.9905,352.3595,6423.0
2018-11-06 14:25:00,353.5,354.52,352.43,354.52,6435.0,352.549,353.5662,351.4819,353.5662,6435.0
2018-11-06 14:30:00,354.24,354.56,353.02,353.02,3357.0,353.287,353.6061,352.0703,352.0703,3357.0
2018-11-06 14:35:00,353.08,353.42,352.81,352.81,1598.0,352.1301,352.4692,351.8608,351.8608,1598.0
2018-11-06 14:40:00,352.88,353.32,352.84,353.15,2533.0,351.9307,352.3695,351.8908,352.1999,2533.0
2018-11-06 14:45:00,353.02,353.02,352.0,352.0,3011.0,352.0703,352.0703,351.053,351.053,3011.0
2018-11-06 14:50:00,351.9,351.94,350.7,351.03,1747.0,350.9533,350.9932,349.7565,350.0856,1747.0
2018-11-06 14:55:00,351.14,351.14,350.38,350.41,1450.0,350.1953,350.1953,349.4374,349.4673,1450.0
2018-11-06 15:00:00,350.63,350.84,349.59,350.35,13537.0,349.6867,349.8961,348.6495,349.4075,13537.0
2018-11-06 15:05:00,350.5,350.97,350.49,350.84,7974.0,349.5571,350.0258,349.5471,349.8961,7974.0
2018-11-06 15:10:00,351.05,351.87,349.62,351.3,20242.0,350.1056,350.9234,348.6794,350.3549,20242.0
2018-11-06 15:15:00,351.6,352.61,351.35,352.61,4530.0,350.6541,351.6614,350.4048,351.6614,4530.0
2018-11-06 15:20:00,352.93,353.59,352.57,353.56,8900.0,351.9805,352.6387,351.6215,352.6088,8900.0
2018-11-06 15:25:00,353.51,354.34,353.42,354.16,9728.0,352.559,353.3867,352.4692,353.2072,9728.0
2018-11-06 15:30:00,354.11,355.89,354.11,355.71,12904.0,353.1573,354.9326,353.1573,354.753,12904.0
2018-11-06 15:35:00,355.88,357.42,355.77,356.94,20610.0,354.9226,356.4584,354.8129,355.9797,20610.0
2018-11-06 15:40:00,357.0,357.81,356.91,357.37,10453.0,356.0396,356.8474,355.9498,356.4086,10453.0
2018-11-06 15:45:00,357.18,357.18,355.46,355.59,13916.0,356.2191,356.2191,354.5037,354.6334,13916.0
2018-11-06 15:50:00,355.8,356.71,355.76,356.38,13690.0,354.8428,355.7504,354.8029,355.4212,13690.0
2018-11-06 15:55:00,356.38,357.67,356.38,357.61,27518.0,355.4212,356.7078,355.4212,356.6479,27518.0
2018-11-07 09:30:00,359.88,363.01,358.02,359.13,13692.0,358.9118,362.0334,357.0568,358.1638,13692.0
2018-11-07 09:35:00,359.71,362.45,357.39,357.39,9120.0,358.7423,361.4749,356.4285,356.4285,9120.0
2018-11-07 09:40:00,357.7,359.89,357.2,358.12,9993.0,356.7377,358.9218,356.239,357.1566,9993.0
2018-11-07 09:45:00,358.62,358.66,356.37,357.12,11601.0,357.6552,357.6951,355.4113,356.1593,11601.0
2018-11-07 09:50:00,356.99,357.86,356.27,356.59,17700.0,356.0296,356.8973,355.3115,355.6307,17700.0
2018-11-07 09:55:00,356.6,357.44,356.31,356.81,5901.0,355.6407,356.4784,355.3514,355.8501,5901.0
2018-11-07 10:00:00,356.97,358.96,356.97,357.88,9865.0,356.0097,357.9943,356.0097,356.9172,9865.0
2018-11-07 10:05:00,358.26,358.26,356.32,356.6,6700.0,357.2962,357.2962,355.3614,355.6407,6700.0
2018-11-07 10:10:00,357.06,358.08,355.88,358.06,7382.0,356.0994,357.1167,354.9226,357.0967,7382.0
2018-11-07 10:15:00,357.94,358.73,357.17,358.27,8100.0,356.977,357.7649,356.2091,357.3062,8100.0
2018-11-07 10:20:00,358.27,359.72,358.17,359.72,6000.0,357.3062,358.7523,357.2064,358.7523,6000.0
2018-11-07 10:25:00,359.75,362.19,359.75,361.12,5202.0,358.7822,361.2156,358.7822,360.1485,5202.0
2018-11-07 10:30:00,360.86,362.36,360.86,362.36,4515.0,359.8892,361.3852,359.8892,361.3852,4515.0
2018-11-07 10:35:00,362.5,363.6,362.19,363.6,2300.0,361.5248,362.6218,361.2156,362.6218,2300.0
2018-11-07 10:40:00,364.23,364.53,363.06,363.83,4649.0,363.2501,363.5493,362.0833,362.8512,4649.0
2018-11-07 10:45:00,364.19,365.68,363.85,364.95,10515.0,363.2102,364.6962,362.8711,363.9682,10515.0
2018-11-07 10:50:00,364.62,365.36,364.08,364.09,12349.0,363.6391,364.3771,363.1005,363.1105,12349.0
2018-11-07 10:55:00,364.45,364.48,363.5,363.51,1824.0,363.4695,363.4995,362.5221,362.5321,1824.0
2018-11-07 11:00:00,363.61,364.15,363.3,363.7,3245.0,362.6318,363.1703,362.3226,362.7215,3245.0
2018-11-07 11:05:00,363.47,364.34,363.0,364.34,4259.0,362.4922,363.3598,362.0234,363.3598,4259.0
2018-11-07 11:10:00,364.12,364.35,363.93,364.3,2877.0,363.1404,363.3698,362.9509,363.3199,2877.0
2018-11-07 11:15:00,364.31,364.33,363.69,363.69,3219.0,363.3299,363.3499,362.7116,362.7116,3219.0
2018-11-07 11:20:00,363.64,363.7,362.49,362.85,3700.0,362.6617,362.7215,361.5148,361.8738,3700.0
2018-11-07 11:25:00,363.06,363.06,361.73,362.34,4018.0,362.0833,362.0833,360.7568,361.3652,4018.0
2018-11-07 11:30:00,362.36,362.5,361.32,361.32,2200.0,361.3852,361.5248,360.348,360.348,2200.0
2018-11-07 11:35:00,361.0,361.44,359.99,360.13,3800.0,360.0288,360.4676,359.0215,359.1612,3800.0
2018-11-07 11:40:00,360.43,360.69,360.07,360.57,3500.0,359.4603,359.7196,359.1013,359.6,3500.0
2018-11-07 11:45:00,360.78,361.41,360.63,361.02,2600.0,359.8094,360.4377,359.6598,360.0488,2600.0
2018-11-07 11:50:00,361.25,362.24,360.99,362.24,2900.0,360.2781,361.2655,360.0188,361.2655,2900.0
2018-11-07 11:55:00,362.54,363.68,362.54,363.68,1040.0,361.5647,362.7016,361.5647,362.7016,1040.0
2018-11-07 12:00:00,363.45,364.02,363.08,363.56,3781.0,362.4722,363.0407,362.1032,362.5819,3781.0
2018-11-07 12:05:00,363.17,363.52,363.03,363.45,1700.0,362.193,362.542,362.0534,362.4722,1700.0
2018-11-07 12:10:00,363.72,364.5,362.79,364.38,26595.0,362.7415,363.5194,361.814,363.3997,26595.0
2018-11-07 12:15:00,364.38,364.39,363.07,363.09,18616.0,363.3997,363.4097,362.0932,362.1132,18616.0
2018-11-07 12:20:00,363.33,363.45,363.05,363.09,2400.0,362.3525,362.4722,362.0733,362.1132,2400.0
2018-11-07 12:25:00,363.04,363.32,361.96,362.46,11100.0,362.0633,362.3426,360.9862,361.4849,11100.0
2018-11-07 12:30:00,362.35,363.26,362.18,363.15,5040.0,361.3752,362.2827,361.2056,362.173,5040.0
2018-11-07 12:35:00,363.12,363.2,362.3,362.86,12777.0,362.1431,362.2229,361.3253,361.8838,12777.0
2018-11-07 12:40:00,362.7,362.98,362.45,362.74,4998.0,361.7242,362.0035,361.4749,361.7641,4998.0
2018-11-07 12:45:00,362.59,362.74,362.29,362.63,3026.0,361.6145,361.7641,361.3153,361.6544,3026.0
2018-11-07 12:50:00,362.99,363.14,362.65,362.65,2400.0,362.0135,362.1631,361.6744,361.6744,2400.0
2018-11-07 12:55:00,362.82,362.82,362.74,362.74,300.0,361.8439,361.8439,361.7641,361.7641,300.0
2018-11-07 13:00:00,362.72,363.09,362.64,362.77,2423.0,361.7442,362.1132,361.6644,361.7941,2423.0
2018-11-07 13:05:00,362.98,363.05,362.32,362.35,12900.0,362.0035,362.0733,361.3453,361.3752,12900.0
2018-11-07 13:10:00,362.31,362.47,361.61,361.69,1800.0,361.3353,361.4949,360.6372,360.717,1800.0
2018-11-07 13:15:00,361.68,361.89,361.63,361.63,1900.0,360.707,360.9164,360.6571,360.6571,1900.0
2018-11-07 13:20:00,361.67,361.79,361.34,361.34,1400.0,360.697,360.8167,360.3679,360.3679,1400.0
2018-11-07 13:25:00,361.47,362.11,361.45,362.08,2063.0,360.4975,361.1358,360.4776,361.1059,2063.0
2018-11-07 13:30:00,362.07,362.25,361.73,361.87,1500.0,361.0959,361.2755,360.7568,360.8965,1500.0
2018-11-07 13:35:00,361.79,362.23,361.72,362.23,8271.0,360.8167,361.2555,360.7469,361.2555,8271.0
2018-11-07 13:40:00,362.2,362.22,361.46,361.86,4795.0,361.2256,361.2455,360.4876,360.8865,4795.0
2018-11-07 13:45:00,361.83,362.55,361.61,362.22,8146.0,360.8566,361.5746,360.6372,361.2455,8146.0
2018-11-07 13:50:00,362.22,362.49,361.52,361.52,6023.0,361.2455,361.5148,360.5474,360.5474,6023.0
2018-11-07 13:55:00,361.78,362.5,361.78,362.5,2500.0,360.8067,361.5248,360.8067,361.5248,2500.0
2018-11-07 14:00:00,362.44,362.53,362.0,362.12,3865.0,361.4649,361.5547,361.0261,361.1458,3865.0
2018-11-07 14:05:00,362.35,362.61,361.89,361.89,2614.0,361.3752,361.6345,360.9164,360.9164,2614.0
2018-11-07 14:10:00,362.38,362.7,362.32,362.32,1600.0,361.4051,361.7242,361.3453,361.3453,1600.0
2018-11-07 14:15:00,362.25,362.25,361.93,362.05,550.0,361.2755,361.2755,360.9563,361.076,550.0
2018-11-07 14:20:00,362.22,362.5,362.09,362.5,2900.0,361.2455,361.5248,361.1159,361.5248,2900.0
2018-11-07 14:25:00,362.5,363.86,362.11,363.86,12123.0,361.5248,362.8811,361.1358,362.8811,12123.0
2018-11-07 14:30:00,363.81,364.97,363.56,364.97,5291.0,362.8313,363.9881,362.5819,363.9881,5291.0
2018-11-07 14:35:00,364.98,365.14,364.52,364.73,7374.0,363.9981,364.1577,363.5393,363.7488,7374.0
2018-11-07 14:40:00,364.71,364.93,364.35,364.54,4207.0,363.7288,363.9482,363.3698,363.5593,4207.0
2018-11-07 14:45:00,364.6,364.65,362.7,362.7,6968.0,363.6191,363.669,361.7242,361.7242,6968.0
2018-11-07 14:50:00,362.7,363.15,362.7,363.0,3226.0,361.7242,362.173,361.7242,362.0234,3226.0
2018-11-07 14:55:00,362.85,363.3,362.47,363.3,3000.0,361.8738,362.3226,361.4949,362.3226,3000.0
2018-11-07 15:00:00,363.0,363.16,362.35,362.72,4400.0,362.0234,362.183,361.3752,361.7442,4400.0
2018-11-07 15:05:00,362.92,363.17,362.43,362.43,4850.0,361.9436,362.193,361.455,361.455,4850.0
2018-11-07 15:10:00,362.53,363.13,362.16,363.13,2882.0,361.5547,362.1531,361.1857,362.1531,2882.0
2018-11-07 15:15:00,362.99,363.27,362.4,362.72,3201.0,362.0135,362.2927,361.425,361.7442,3201.0
2018-11-07 15:20:00,362.75,363.13,362.49,362.84,5703.0,361.7741,362.1531,361.5148,361.8639,5703.0
2018-11-07 15:25:00,362.61,363.55,362.43,363.55,9050.0,361.6345,362.572,361.455,362.572,9050.0
2018-11-07 15:30:00,363.05,363.81,363.03,363.56,5504.0,362.0733,362.8313,362.0534,362.5819,5504.0
2018-11-07 15:35:00,363.64,363.64,362.94,363.22,5763.0,362.6617,362.6617,361.9636,362.2428,5763.0
2018-11-07 15:40:00,363.08,363.27,362.75,363.01,5688.0,362.1032,362.2927,361.7741,362.0334,5688.0
2018-11-07 15:45:00,363.15,363.2,362.56,362.88,8945.0,362.173,362.2229,361.5846,361.9038,8945.0
2018-11-07 15:50:00,362.87,363.72,362.87,363.49,10386.0,361.8938,362.7415,361.8938,362.5121,10386.0
2018-11-07 15:55:00,363.7,364.5,363.68,364.26,23031.0,362.7215,363.5194,362.7016,363.28,23031.0
2018-11-08 09:30:00,359.38,360.17,358.07,359.48,18342.0,358.4132,359.201,357.1067,358.5129,18342.0
2018-11-08 09:35:00,358.34,359.97,358.02,359.81,2950.0,357.376,359.0016,357.0568,358.842,2950.0
2018-11-08 09:40:00,360.38,362.1,360.38,362.1,900.0,359.4105,361.1259,359.4105,361.1259,900.0
2018-11-08 09:45:00,362.95,364.87,362.95,363.87,2007.0,361.9736,363.8884,361.9736,362.8911,2007.0
2018-11-08 09:50:00,363.93,364.07,363.26,363.75,2170.0,362.9509,363.0906,362.2827,362.7714,2170.0
2018-11-08 09:55:00,363.75,364.99,363.36,364.99,6377.0,362.7714,364.0081,362.3825,364.0081,6377.0
2018-11-08 10:00:00,364.69,365.47,363.01,363.01,1900.0,363.7089,364.4868,362.0334,362.0334,1900.0
2018-11-08 10:05:00,362.97,362.98,361.88,361.88,1100.0,361.9935,362.0035,360.9064,360.9064,1100.0
2018-11-08 10:10:00,361.65,362.25,360.31,360.92,5771.0,360.6771,361.2755,359.3407,359.949,5771.0
2018-11-08 10:15:00,360.35,362.6,360.07,361.68,11620.0,359.3806,361.6245,359.1013,360.707,11620.0
2018-11-08 10:20:00,361.49,362.7,361.46,362.07,9726.0,360.5175,361.7242,360.4876,361.0959,9726.0
2018-11-08 10:25:00,362.04,362.58,361.44,362.58,8960.0,361.066,361.6046,360.4676,361.6046,8960.0
2018-11-08 10:30:00,362.22,362.64,361.89,361.89,2750.0,361.2455,361.6644,360.9164,360.9164,2750.0
2018-11-08 10:35:00,361.92,361.92,361.25,361.25,1272.0,360.9463,360.9463,360.2781,360.2781,1272.0
2018-11-08 10:40:00,361.27,361.58,360.06,360.06,2741.0,360.2981,360.6073,359.0913,359.0913,2741.0
2018-11-08 10:45:00,359.93,360.03,359.32,359.47,3800.0,358.9617,359.0614,358.3533,358.5029,3800.0
2018-11-08 10:50:00,359.83,361.01,359.81,359.81,3400.0,358.862,360.0388,358.842,358.842,3400.0
2018-11-08 10:55:00,360.09,360.89,359.92,359.93,3500.0,359.1213,359.9191,358.9517,358.9617,3500.0
2018-11-08 11:00:00,360.5,360.56,359.67,360.18,8891.0,359.5302,359.59,358.7024,359.211,8891.0
2018-11-08 11:05:00,360.08,362.07,360.07,362.07,3486.0,359.1113,361.0959,359.1013,361.0959,3486.0
2018-11-08 11:10:00,361.75,361.75,360.58,360.92,5331.0,360.7768,360.7768,359.6099,359.949,5331.0
2018-11-08 11:15:00,360.97,360.97,360.26,360.55,1900.0,359.9989,359.9989,359.2908,359.58,1900.0
2018-11-08 11:20:00,360.26,360.33,359.1,359.24,3800.0,359.2908,359.3606,358.1339,358.2735,3800.0
2018-11-08 11:25:00,359.44,359.79,359.02,359.24,6700.0,358.473,358.8221,358.0541,358.2735,6700.0
2018-11-08 11:30:00,359.38,361.12,359.38,360.89,4791.0,358.4132,360.1485,358.4132,359.9191,4791.0
2018-11-08 11:35:00,361.04,361.04,360.4,360.79,1300.0,360.0687,360.0687,359.4304,359.8194,1300.0
2018-11-08 11:40:00,361.02,361.76,360.72,361.72,3819.0,360.0488,360.7868,359.7496,360.7469,3819.0
2018-11-08 11:45:00,361.62,363.12,361.58,362.46,5654.0,360.6471,362.1431,360.6073,361.4849,5654.0
2018-11-08 11:50:00,362.25,362.95,362.06,362.59,2300.0,361.2755,361.9736,361.086,361.6145,2300.0
2018-11-08 11:55:00,362.63,363.15,362.29,362.3,1500.0,361.6544,362.173,361.3153,361.3253,1500.0
2018-11-08 12:00:00,362.53,363.15,362.29,362.57,3459.0,361.5547,362.173,361.3153,361.5946,3459.0
2018-11-08 12:05:00,362.94,363.48,362.85,363.11,5200.0,361.9636,362.5021,361.8738,362.1331,5200.0
2018-11-08 12:10:00,363.22,363.62,363.01,363.08,3800.0,362.2428,362.6418,362.0334,362.1032,3800.0
2018-11-08 12:15:00,363.13,363.41,362.89,362.9,2200.0,362.1531,362.4323,361.9137,361.9237,2200.0
2018-11-08 12:20:00,363.12,363.17,362.52,362.84,3816.0,362.1431,362.193,361.5447,361.8639,3816.0
2018-11-08 12:25:00,362.89,363.11,362.41,362.55,2801.0,361.9137,362.1331,361.435,361.5746,2801.0
2018-11-08 12:30:00,362.15,362.36,361.56,362.09,1800.0,361.1757,361.3852,360.5873,361.1159,1800.0
2018-11-08 12:35:00,362.29,362.3,361.89,362.17,700.0,361.3153,361.3253,360.9164,361.1957,700.0
2018-11-08 12:40:00,362.06,362.25,361.89,361.99,1600.0,361.086,361.2755,360.9164,361.0162,1600.0
2018-11-08 12:45:00,362.11,362.81,361.82,361.82,2761.0,361.1358,361.8339,360.8466,360.8466,2761.0
2018-11-08 12:50:00,362.12,362.19,361.5,361.5,1268.0,361.1458,361.2156,360.5275,360.5275,1268.0
2018-11-08 12:55:00,361.88,361.95,361.3,361.46,2200.0,360.9064,360.9763,360.328,360.4876,2200.0
2018-11-08 13:00:00,361.31,361.88,361.31,361.88,900.0,360.338,360.9064,360.338,360.9064,900.0
2018-11-08 13:05:00,361.76,361.76,361.45,361.46,1000.0,360.7868,360.7868,360.4776,360.4876,1000.0
2018-11-08 13:10:00,361.55,361.81,361.45,361.57,2100.0,360.5773,360.8366,360.4776,360.5973,2100.0
2018-11-08 13:15:00,361.42,362.03,361.22,362.03,4481.0,360.4477,361.056,360.2482,361.056,4481.0
2018-11-08 13:20:00,361.75,362.3,361.62,362.3,1851.0,360.7768,361.3253,360.6471,361.3253,1851.0
2018-11-08 13:25:00,362.28,362.56,361.58,361.58,1208.0,361.3054,361.5846,360.6073,360.6073,1208.0
2018-11-08 13:30:00,361.43,362.17,361.3,362.03,4641.0,360.4577,361.1957,360.328,361.056,4641.0
2018-11-08 13:35:00,362.03,362.34,362.02,362.07,2350.0,361.056,361.3652,361.0461,361.0959,2350.0
2018-11-08 13:40:00,362.15,362.79,362.11,362.44,1806.0,361.1757,361.814,361.1358,361.4649,1806.0
2018-11-08 13:45:00,362.43,362.43,361.99,361.99,900.0,361.455,361.455,361.0162,361.0162,900.0
2018-11-08 13:50:00,361.97,362.17,361.96,362.08,1100.0,360.9962,361.1957,360.9862,361.1059,1100.0
2018-11-08 13:55:00,362.16,363.03,362.16,363.03,2300.0,361.1857,362.0534,361.1857,362.0534,2300.0
2018-11-08 14:00:00,362.87,363.6,362.06,362.06,5856.0,361.8938,362.6218,361.086,361.086,5856.0
2018-11-08 14:05:00,362.68,363.84,362.68,363.52,5300.0,361.7043,362.8612,361.7043,362.542,5300.0
2018-11-08 14:10:00,363.6,363.77,362.81,363.18,14965.0,362.6218,362.7914,361.8339,362.2029,14965.0
2018-11-08 14:15:00,363.0,364.17,363.0,363.38,8568.0,362.0234,363.1903,362.0234,362.4024,8568.0
2018-11-08 14:20:00,363.68,363.93,363.55,363.56,910.0,362.7016,362.9509,362.572,362.5819,910.0
2018-11-08 14:25:00,363.3,363.46,362.23,362.23,2400.0,362.3226,362.4822,361.2555,361.2555,2400.0
2018-11-08 14:30:00,362.07,362.48,361.84,362.19,2855.0,361.0959,361.5048,360.8666,361.2156,2855.0
2018-11-08 14:35:00,362.39,362.46,361.9,361.91,1399.0,361.4151,361.4849,360.9264,360.9364,1399.0
2018-11-08 14:40:00,361.79,362.15,361.15,361.66,4778.0,360.8167,361.1757,360.1784,360.687,4778.0
2018-11-08 14:45:00,361.63,362.43,361.63,362.17,1992.0,360.6571,361.455,360.6571,361.1957,1992.0
2018-11-08 14:50:00,362.11,362.88,361.98,362.51,1700.0,361.1358,361.9038,361.0062,361.5348,1700.0
2018-11-08 14:55:00,362.58,363.0,361.76,361.77,3531.0,361.6046,362.0234,360.7868,360.7967,3531.0
2018-11-08 15:00:00,361.97,361.97,361.52,361.97,1500.0,360.9962,360.9962,360.5474,360.9962,1500.0
2018-11-08 15:05:00,361.96,362.42,361.67,362.35,2600.0,360.9862,361.445,360.697,361.3752,2600.0
2018-11-08 15:10:00,362.25,362.87,362.17,362.75,2335.0,361.2755,361.8938,361.1957,361.7741,2335.0
2018-11-08 15:15:00,362.75,362.75,361.65,361.83,6141.0,361.7741,361.7741,360.6771,360.8566,6141.0
2018-11-08 15:20:00,361.92,362.07,361.53,362.01,2200.0,360.9463,361.0959,360.5574,361.0361,2200.0
2018-11-08 15:25:00,362.02,362.69,361.88,362.36,6000.0,361.0461,361.7143,360.9064,361.3852,6000.0
2018-11-08 15:30:00,362.2,362.46,362.08,362.18,2510.0,361.2256,361.4849,361.1059,361.2056,2510.0
2018-11-08 15:35:00,362.22,362.24,361.43,361.78,3337.0,361.2455,361.2655,360.4577,360.8067,3337.0
2018-11-08 15:40:00,361.9,362.02,361.47,361.73,2900.0,360.9264,361.0461,360.4975,360.7568,2900.0
2018-11-08 15:45:00,361.72,362.34,361.71,362.06,4100.0,360.7469,361.3652,360.7369,361.086,4100.0
2018-11-08 15:50:00,362.14,362.7,362.01,362.43,5424.0,361.1657,361.7242,361.0361,361.455,5424.0
2018-11-08 15:55:00,362.46,363.49,362.46,363.39,19228.0,361.4849,362.5121,361.4849,362.4124,19228.0
2018-11-09 09:30:00,362.1,362.55,360.98,361.1,3949.0,361.1259,361.5746,360.0089,360.1285,3949.0
2018-11-09 09:35:00,361.19,361.19,358.66,358.66,3134.0,360.2183,360.2183,357.6951,357.6951,3134.0
2018-11-09 09:40:00,359.05,359.29,355.98,356.0,3450.0,358.0841,358.3234,355.0223,355.0423,3450.0
2018-11-09 09:45:00,356.02,357.29,356.02,357.13,3699.0,355.0622,356.3288,355.0622,356.1692,3699.0
2018-11-09 09:50:00,357.7,358.63,357.09,357.96,1500.0,356.7377,357.6652,356.1293,356.997,1500.0
2018-11-09 09:55:00,357.85,357.85,356.13,357.01,4883.0,356.8873,356.8873,355.1719,356.0495,4883.0
2018-11-09 10:00:00,356.93,357.5,356.56,356.92,700.0,355.9698,356.5382,355.6008,355.9598,700.0
2018-11-09 10:05:00,356.33,356.73,354.46,354.75,8188.0,355.3714,355.7703,353.5064,353.7956,8188.0
2018-11-09 10:10:00,354.42,355.33,353.37,353.46,6303.0,353.4665,354.3741,352.4193,352.5091,6303.0
2018-11-09 10:15:00,353.73,354.51,353.52,353.79,2800.0,352.7784,353.5563,352.5689,352.8382,2800.0
2018-11-09 10:20:00,353.85,354.87,353.85,354.65,3100.0,352.898,353.9153,352.898,353.6959,3100.0
2018-11-09 10:25:00,354.86,356.55,354.48,356.38,3000.0,353.9053,355.5908,353.5264,355.4212,3000.0
2018-11-09 10:30:00,356.66,356.66,355.15,356.14,6730.0,355.7005,355.7005,354.1946,355.1819,6730.0
2018-11-09 10:35:00,355.82,357.4,355.71,356.99,6140.0,354.8627,356.4385,354.753,356.0296,6140.0
2018-11-09 10:40:00,357.4,358.21,357.13,357.29,6899.0,356.4385,357.2463,356.1692,356.3288,6899.0
2018-11-09 10:45:00,357.06,357.18,356.13,356.73,8839.0,356.0994,356.2191,355.1719,355.7703,8839.0
2018-11-09 10:50:00,356.9,357.61,356.53,357.24,3705.0,355.9398,356.6479,355.5708,356.2789,3705.0
2018-11-09 10:55:00,357.45,359.51,357.45,359.51,5600.0,356.4884,358.5428,356.4884,358.5428,5600.0
2018-11-09 11:00:00,359.3,360.77,359.28,359.29,9010.0,358.3334,359.7994,358.3134,358.3234,9010.0
2018-11-09 11:05:00,359.11,359.11,358.0,358.66,3021.0,358.1439,358.1439,357.0369,357.6951,3021.0
2018-11-09 11:10:00,358.35,359.26,357.56,357.56,3409.0,357.3859,358.2935,356.5981,356.5981,3409.0
2018-11-09 11:15:00,357.6,357.6,356.25,356.26,5900.0,356.638,356.638,355.2916,355.3016,5900.0
2018-11-09 11:20:00,356.24,356.9,356.19,356.9,2300.0,355.2816,355.9398,355.2318,355.9398,2300.0
2018-11-09 11:25:00,356.8,356.81,355.93,356.42,1000.0,355.8401,355.8501,354.9725,355.4611,1000.0
2018-11-09 11:30:00,356.6,358.0,356.52,356.96,6414.0,355.6407,357.0369,355.5609,355.9997,6414.0
2018-11-09 11:35:00,356.9,357.15,356.48,357.14,1441.0,355.9398,356.1892,355.521,356.1792,1441.0
2018-11-09 11:40:00,356.73,357.72,356.6,357.14,13172.0,355.7703,356.7576,355.6407,356.1792,13172.0
2018-11-09 11:45:00,357.11,357.11,355.09,356.08,3820.0,356.1493,356.1493,354.1347,355.122,3820.0
2018-11-09 11:50:00,356.08,356.72,356.06,356.44,1900.0,355.122,355.7603,355.1021,355.4811,1900.0
2018-11-09 11:55:00,356.15,356.4,355.6,355.82,4473.0,355.1919,355.4412,354.6433,354.8627,4473.0
2018-11-09 12:00:00,355.97,357.36,355.84,356.91,5000.0,355.0123,356.3986,354.8827,355.9498,5000.0
2018-11-09 12:05:00,356.91,357.1,356.43,357.1,3842.0,355.9498,356.1393,355.4711,356.1393,3842.0
2018-11-09 12:10:00,357.28,357.55,356.92,357.31,2400.0,356.3188,356.5881,355.9598,356.3487,2400.0
2018-11-09 12:15:00,357.32,357.84,356.76,357.81,3600.0,356.3587,356.8773,355.8002,356.8474,3600.0
2018-11-09 12:20:00,357.82,357.85,356.8,356.8,15098.0,356.8574,356.8873,355.8401,355.8401,15098.0
2018-11-09 12:25:00,356.75,357.29,356.08,356.08,1800.0,355.7902,356.3288,355.122,355.122,1800.0
2018-11-09 12:30:00,355.68,356.72,355.65,355.74,3258.0,354.7231,355.7603,354.6932,354.783,3258.0
2018-11-09 12:35:00,355.79,356.19,355.29,355.74,7705.0,354.8328,355.2318,354.3342,354.783,7705.0
2018-11-09 12:40:00,355.84,355.95,355.26,355.27,2150.0,354.8827,354.9924,354.3043,354.3142,2150.0
2018-11-09 12:45:00,355.17,355.62,355.12,355.15,3587.0,354.2145,354.6633,354.1646,354.1946,3587.0
2018-11-09 12:50:00,354.9,354.9,353.98,354.39,3896.0,353.9452,353.9452,353.0277,353.4366,3896.0
2018-11-09 12:55:00,354.3,354.31,353.05,353.64,7732.0,353.3468,353.3568,352.1002,352.6886,7732.0
2018-11-09 13:00:00,353.6,354.0,352.85,353.73,13060.0,352.6487,353.0476,351.9007,352.7784,13060.0
2018-11-09 13:05:00,353.76,354.92,353.76,354.92,1900.0,352.8083,353.9652,352.8083,353.9652,1900.0
2018-11-09 13:10:00,355.0,355.0,354.22,354.22,1400.0,354.045,354.045,353.2671,353.2671,1400.0
2018-11-09 13:15:00,353.84,353.84,353.5,353.7,1100.0,352.8881,352.8881,352.549,352.7485,1100.0
2018-11-09 13:20:00,353.33,353.91,353.27,353.6,1600.0,352.3794,352.9579,352.3196,352.6487,1600.0
2018-11-09 13:25:00,353.54,353.83,352.86,352.86,6783.0,352.5889,352.8781,351.9107,351.9107,6783.0
2018-11-09 13:30:00,352.76,353.75,352.57,353.75,3478.0,351.811,352.7983,351.6215,352.7983,3478.0
2018-11-09 13:35:00,353.97,354.14,353.3,353.3,1600.0,353.0177,353.1873,352.3495,352.3495,1600.0
2018-11-09 13:40:00,353.24,354.13,353.09,354.13,1550.0,352.2897,353.1773,352.1401,353.1773,1550.0
2018-11-09 13:45:00,354.13,354.13,353.52,353.52,2100.0,353.1773,353.1773,352.5689,352.5689,2100.0
2018-11-09 13:50:00,353.17,353.64,353.16,353.29,1000.0,352.2199,352.6886,352.2099,352.3396,1000.0
2018-11-09 13:55:00,353.43,354.2,353.42,353.71,2200.0,352.4792,353.2471,352.4692,352.7584,2200.0
2018-11-09 14:00:00,353.71,354.24,353.71,354.24,1800.0,352.7584,353.287,352.7584,353.287,1800.0
2018-11-09 14:05:00,354.24,354.24,353.55,353.58,2161.0,353.287,353.287,352.5989,352.6288,2161.0
2018-11-09 14:10:00,353.21,353.98,353.21,353.97,2964.0,352.2598,353.0277,352.2598,353.0177,2964.0
2018-11-09 14:15:00,354.16,354.16,353.35,353.36,2100.0,353.2072,353.2072,352.3994,352.4094,2100.0
2018-11-09 14:20:00,353.58,353.58,352.84,353.49,1475.0,352.6288,352.6288,351.8908,352.539,1475.0
2018-11-09 14:25:00,353.48,354.34,353.47,353.86,1661.0,352.529,353.3867,352.5191,352.908,1661.0
2018-11-09 14:30:00,353.58,354.59,353.58,354.59,2909.0,352.6288,353.6361,352.6288,353.6361,2909.0
2018-11-09 14:35:00,354.74,355.13,354.35,354.63,4500.0,353.7857,354.1746,353.3967,353.676,4500.0
2018-11-09 14:40:00,354.68,355.58,354.67,355.21,4870.0,353.7258,354.6234,353.7158,354.2544,4870.0
2018-11-09 14:45:00,355.22,355.41,355.08,355.16,1200.0,354.2644,354.4539,354.1247,354.2045,1200.0
2018-11-09 14:50:00,355.38,355.85,355.17,355.75,2533.0,354.4239,354.8927,354.2145,354.7929,2533.0
2018-11-09 14:55:00,355.75,356.19,355.22,355.22,2944.0,354.7929,355.2318,354.2644,354.2644,2944.0
2018-11-09 15:00:00,354.97,355.71,354.97,355.28,1732.0,354.015,354.753,354.015,354.3242,1732.0
2018-11-09 15:05:00,355.15,355.73,354.59,355.56,2887.0,354.1946,354.773,353.6361,354.6034,2887.0
2018-11-09 15:10:00,355.45,356.29,355.18,356.13,2184.0,354.4937,355.3315,354.2245,355.1719,2184.0
2018-11-09 15:15:00,356.0,356.35,355.58,356.08,3100.0,355.0423,355.3913,354.6234,355.122,3100.0
2018-11-09 15:20:00,356.13,357.06,355.8,356.7,5030.0,355.1719,356.0994,354.8428,355.7404,5030.0
2018-11-09 15:25:00,356.72,357.25,356.6,357.25,8000.0,355.7603,356.2889,355.6407,356.2889,8000.0
2018-11-09 15:30:00,356.98,357.35,356.56,357.29,7793.0,356.0196,356.3886,355.6008,356.3288,7793.0
2018-11-09 15:35:00,357.02,357.33,356.83,357.02,3600.0,356.0595,356.3687,355.87,356.0595,3600.0
2018-11-09 15:40:00,357.18,357.54,357.04,357.54,3719.0,356.2191,356.5781,356.0795,356.5781,3719.0
2018-11-09 15:45:00,357.6,357.67,356.37,356.55,7886.0,356.638,356.7078,355.4113,355.5908,7886.0
2018-11-09 15:50:00,356.86,357.56,356.54,357.41,7068.0,355.9,356.5981,355.5808,356.4485,7068.0
2018-11-09 15:55:00,357.53,357.64,356.54,356.66,17206.0,356.5681,356.6779,355.5808,355.7005,17206.0
2018-11-12 09:30:00,355.93,357.92,352.0,352.0,5493.0,354.9725,356.9571,351.053,351.053,5493.0
2018-11-12 09:35:00,351.92,353.74,351.65,352.31,2500.0,350.9732,352.7883,350.704,351.3622,2500.0
2018-11-12 09:40:00,351.67,353.15,351.67,352.63,400.0,350.7239,352.1999,350.7239,351.6813,400.0
2018-11-12 09:45:00,352.4,352.51,351.14,351.14,2670.0,351.4519,351.5617,350.1953,350.1953,2670.0
2018-11-12 09:50:00,350.37,350.59,348.67,350.03,7063.0,349.4274,349.6468,347.732,349.0883,7063.0
2018-11-12 09:55:00,349.55,350.02,348.78,348.81,3210.0,348.6096,349.0784,347.8417,347.8716,3210.0
2018-11-12 10:00:00,348.15,349.15,347.5,348.72,3900.0,347.2134,348.2107,346.5651,347.7819,3900.0
2018-11-12 10:05:00,348.24,350.0,348.02,349.4,10488.0,347.3031,349.0584,347.0837,348.46,10488.0
2018-11-12 10:10:00,349.56,350.23,349.56,349.74,5646.0,348.6196,349.2878,348.6196,348.7991,5646.0
2018-11-12 10:15:00,350.01,350.63,349.0,349.32,2960.0,349.0684,349.6867,348.0611,348.3802,2960.0
2018-11-12 10:20:00,349.38,350.87,349.38,350.66,850.0,348.4401,349.9261,348.4401,349.7166,850.0
2018-11-12 10:25:00,351.09,352.43,351.09,351.1,2350.0,350.1455,351.4819,350.1455,350.1554,2350.0
2018-11-12 10:30:00,351.7,351.9,350.06,350.06,1567.0,350.7538,350.9533,349.1182,349.1182,1567.0
2018-11-12 10:35:00,350.32,351.65,349.83,351.49,2700.0,349.3775,350.704,348.8889,350.5444,2700.0
2018-11-12 10:40:00,351.5,352.0,351.01,351.01,2400.0,350.5544,351.053,350.0657,350.0657,2400.0
2018-11-12 10:45:00,350.87,351.22,350.36,350.36,600.0,349.9261,350.2751,349.4174,349.4174,600.0
2018-11-12 10:50:00,349.91,349.91,349.91,349.91,100.0,348.9686,348.9686,348.9686,348.9686,100.0
2018-11-12 10:55:00,349.26,349.31,348.32,348.82,3500.0,348.3204,348.3703,347.3829,347.8816,3500.0
2018-11-12 11:00:00,348.72,348.72,347.57,347.57,1543.0,347.7819,347.7819,346.6349,346.6349,1543.0
2018-11-12 11:05:00,347.45,348.45,347.4,348.21,2500.0,346.5153,347.5126,346.4654,347.2732,2500.0
2018-11-12 11:10:00,347.85,347.93,347.26,347.27,1800.0,346.9142,346.994,346.3258,346.3358,1800.0
2018-11-12 11:15:00,346.99,346.99,345.97,345.97,1900.0,346.0565,346.0565,345.0392,345.0392,1900.0
2018-11-12 11:20:00,345.9,347.02,345.9,346.82,2900.0,344.9694,346.0864,344.9694,345.887,2900.0
2018-11-12 11:25:00,346.58,347.02,345.6,345.86,4000.0,345.6476,346.0864,344.6702,344.9295,4000.0
2018-11-12 11:30:00,345.77,347.91,345.77,347.91,6507.0,344.8398,346.974,344.8398,346.974,6507.0
2018-11-12 11:35:00,348.03,349.25,348.01,348.3,10828.0,347.0937,348.3104,347.0738,347.363,10828.0
2018-11-12 11:40:00,348.46,348.68,347.52,348.3,8863.0,347.5225,347.742,346.5851,347.363,8863.0
2018-11-12 11:45:00,348.47,349.17,348.04,348.78,6968.0,347.5325,348.2306,347.1037,347.8417,6968.0
2018-11-12 11:50:00,348.36,348.6,347.36,347.8,9516.0,347.4228,347.6622,346.4255,346.8643,9516.0
2018-11-12 11:55:00,347.8,348.12,347.36,347.85,11209.0,346.8643,347.1835,346.4255,346.9142,11209.0
2018-11-12 12:00:00,347.88,349.52,347.67,349.38,4724.0,346.9441,348.5797,346.7347,348.4401,4724.0
2018-11-12 12:05:00,349.87,350.86,349.7,350.28,1266.0,348.9288,349.9161,348.7592,349.3377,1266.0
2018-11-12 12:10:00,350.16,350.16,349.08,349.13,1957.0,349.218,349.218,348.1409,348.1907,1957.0
2018-11-12 12:15:00,349.05,349.89,348.77,348.93,1800.0,348.111,348.9487,347.8317,347.9913,1800.0
2018-11-12 12:20:00,349.03,349.23,348.92,348.92,900.0,348.091,348.2905,347.9813,347.9813,900.0
2018-11-12 12:25:00,348.95,349.11,348.21,348.58,1544.0,348.0112,348.1708,347.2732,347.6422,1544.0
2018-11-12 12:30:00,348.22,348.49,348.22,348.47,400.0,347.2832,347.5525,347.2832,347.5325,400.0
2018-11-12 12:35:00,347.75,348.63,347.75,348.3,1229.0,346.8145,347.6921,346.8145,347.363,1229.0
2018-11-12 12:40:00,347.84,348.4,347.53,348.16,2118.0,346.9042,347.4627,346.5951,347.2234,2118.0
2018-11-12 12:45:00,347.97,348.41,347.93,348.27,1600.0,347.0339,347.4727,346.994,347.3331,1600.0
2018-11-12 12:50:00,348.5,348.5,347.98,347.98,1166.0,347.5624,347.5624,347.0438,347.0438,1166.0
2018-11-12 12:55:00,347.53,348.16,347.21,347.21,1700.0,346.5951,347.2234,346.2759,346.2759,1700.0
2018-11-12 13:00:00,347.18,347.21,346.94,346.95,2010.0,346.246,346.2759,346.0066,346.0166,2010.0
2018-11-12 13:05:00,347.26,347.29,346.52,346.75,1751.0,346.3258,346.3557,345.5878,345.8171,1751.0
2018-11-12 13:10:00,346.99,346.99,346.73,346.84,800.0,346.0565,346.0565,345.7972,345.9069,800.0
2018-11-12 13:15:00,346.84,347.07,345.84,345.96,1917.0,345.9069,346.1363,344.9096,345.0293,1917.0
2018-11-12 13:20:00,345.81,346.66,345.81,346.35,4400.0,344.8797,345.7274,344.8797,345.4182,4400.0
2018-11-12 13:25:00,346.38,346.76,345.92,346.19,5700.0,345.4481,345.8271,344.9894,345.2587,5700.0
2018-11-12 13:30:00,346.29,346.58,346.29,346.58,400.0,345.3584,345.6476,345.3584,345.6476,400.0
2018-11-12 13:35:00,346.65,346.65,346.12,346.12,1200.0,345.7174,345.7174,345.1888,345.1888,1200.0
2018-11-12 13:40:00,346.02,346.28,345.8,345.87,1740.0,345.0891,345.3484,344.8697,344.9395,1740.0
2018-11-12 13:45:00,345.5,345.61,344.62,345.61,2050.0,344.5705,344.6802,343.6929,344.6802,2050.0
2018-11-12 13:50:00,345.58,347.61,345.45,347.12,2627.0,344.6503,346.6748,344.5206,346.1862,2627.0
2018-11-12 13:55:00,347.3,349.27,347.28,348.88,9556.0,346.3657,348.3304,346.3457,347.9414,9556.0
2018-11-12 14:00:00,348.87,349.05,348.17,349.05,1890.0,347.9314,348.111,347.2333,348.111,1890.0
2018-11-12 14:05:00,349.03,349.04,348.78,349.04,1000.0,348.091,348.101,347.8417,348.101,1000.0
2018-11-12 14:10:00,349.06,350.11,349.06,349.44,1500.0,348.1209,349.1681,348.1209,348.4999,1500.0
2018-11-12 14:15:00,349.4,350.2,349.3,350.0,3800.0,348.46,349.2579,348.3603,349.0584,3800.0
2018-11-12 14:20:00,350.12,350.71,350.12,350.7,7513.0,349.1781,349.7665,349.1781,349.7565,7513.0
2018-11-12 14:25:00,350.43,350.43,348.9,348.91,1100.0,349.4872,349.4872,347.9614,347.9713,1100.0
2018-11-12 14:30:00,348.68,348.98,348.17,348.33,1405.0,347.742,348.0412,347.2333,347.3929,1405.0
2018-11-12 14:35:00,348.36,348.37,347.3,348.29,2307.0,347.4228,347.4328,346.3657,347.353,2307.0
2018-11-12 14:40:00,348.62,349.44,348.36,349.44,1705.0,347.6821,348.4999,347.4228,348.4999,1705.0
2018-11-12 14:45:00,349.47,350.33,349.47,349.74,1819.0,348.5298,349.3875,348.5298,348.7991,1819.0
2018-11-12 14:50:00,349.71,349.71,348.55,348.78,2350.0,348.7692,348.7692,347.6123,347.8417,2350.0
2018-11-12 14:55:00,348.77,348.95,347.4,347.4,2800.0,347.8317,348.0112,346.4654,346.4654,2800.0
2018-11-12 15:00:00,347.4,348.32,347.22,347.4,8531.0,346.4654,347.3829,346.2859,346.4654,8531.0
2018-11-12 15:05:00,347.27,347.6,346.95,346.95,2300.0,346.3358,346.6649,346.0166,346.0166,2300.0
2018-11-12 15:10:00,346.95,348.06,346.95,348.06,2431.0,346.0166,347.1236,346.0166,347.1236,2431.0
2018-11-12 15:15:00,347.93,347.94,347.22,347.79,4337.0,346.994,347.0039,346.2859,346.8544,4337.0
2018-11-12 15:20:00,347.69,348.87,347.67,347.91,4767.0,346.7546,347.9314,346.7347,346.974,4767.0
2018-11-12 15:25:00,347.95,349.28,347.95,348.23,8300.0,347.0139,348.3403,347.0139,347.2932,8300.0
2018-11-12 15:30:00,348.35,348.39,347.24,347.38,3101.0,347.4128,347.4527,346.3058,346.4455,3101.0
2018-11-12 15:35:00,347.37,347.68,347.1,347.68,4399.0,346.4355,346.7446,346.1662,346.7446,4399.0
2018-11-12 15:40:00,347.72,348.55,347.3,347.85,5084.0,346.7845,347.6123,346.3657,346.9142,5084.0
2018-11-12 15:45:00,348.11,348.3,347.32,347.33,4135.0,347.1735,347.363,346.3856,346.3956,4135.0
2018-11-12 15:50:00,347.31,347.31,345.62,345.83,7366.0,346.3756,346.3756,344.6902,344.8996,7366.0
2018-11-12 15:55:00,345.87,346.8,345.77,346.41,20361.0,344.9395,345.867,344.8398,345.4781,20361.0
2018-11-13 09:30:00,349.11,351.44,349.11,351.03,5992.0,348.1708,350.4945,348.1708,350.0856,5992.0
2018-11-13 09:35:00,351.03,352.01,350.04,352.01,5783.0,350.0856,351.063,349.0983,351.063,5783.0
2018-11-13 09:40:00,352.07,352.68,350.6,351.12,12579.0,351.1228,351.7312,349.6568,350.1754,12579.0
2018-11-13 09:45:00,350.48,351.42,350.17,351.42,2069.0,349.5371,350.4746,349.2279,350.4746,2069.0
2018-11-13 09:50:00,351.29,352.0,350.57,351.63,3077.0,350.3449,351.053,349.6269,350.684,3077.0
2018-11-13 09:55:00,351.38,351.58,349.71,349.71,1942.0,350.4347,350.6342,348.7692,348.7692,1942.0
2018-11-13 10:00:00,349.16,349.17,348.06,348.99,1695.0,348.2207,348.2306,347.1236,348.0511,1695.0
2018-11-13 10:05:00,349.07,350.89,348.94,350.89,3672.0,348.1309,349.946,348.0013,349.946,3672.0
2018-11-13 10:10:00,351.19,351.19,349.56,350.25,5142.0,350.2452,350.2452,348.6196,349.3077,5142.0
2018-11-13 10:15:00,350.22,350.42,349.53,349.53,1200.0,349.2778,349.4773,348.5897,348.5897,1200.0
2018-11-13 10:20:00,349.0,349.0,347.27,347.27,800.0,348.0611,348.0611,346.3358,346.3358,800.0
2018-11-13 10:25:00,347.88,347.91,346.42,347.07,7117.0,346.9441,346.974,345.488,346.1363,7117.0
2018-11-13 10:30:00,347.62,347.77,346.6,347.77,1596.0,346.6848,346.8344,345.6676,346.8344,1596.0
2018-11-13 10:35:00,348.37,349.04,348.36,348.93,750.0,347.4328,348.101,347.4228,347.9913,750.0
2018-11-13 10:40:00,347.95,348.72,347.5,348.72,1191.0,347.0139,347.7819,346.5651,347.7819,1191.0
2018-11-13 10:45:00,348.39,348.73,348.18,348.18,700.0,347.4527,347.7918,347.2433,347.2433,700.0
2018-11-13 10:50:00,348.01,348.85,347.59,347.95,1200.0,347.0738,347.9115,346.6549,347.0139,1200.0
2018-11-13 10:55:00,348.2,349.1,348.2,348.9,1000.0,347.2632,348.1608,347.2632,347.9614,1000.0
2018-11-13 11:00:00,348.71,350.93,348.7,350.47,2267.0,347.7719,349.9859,347.7619,349.5271,2267.0
2018-11-13 11:05:00,350.31,350.59,349.53,350.02,3050.0,349.3676,349.6468,348.5897,349.0784,3050.0
2018-11-13 11:10:00,349.66,350.65,349.41,349.41,2804.0,348.7193,349.7067,348.47,348.47,2804.0
2018-11-13 11:15:00,349.7,350.15,348.88,349.8,8419.0,348.7592,349.208,347.9414,348.8589,8419.0
2018-11-13 11:20:00,350.26,350.26,349.37,349.73,8420.0,349.3177,349.3177,348.4301,348.7891,8420.0
2018-11-13 11:25:00,349.57,349.93,348.78,349.01,3700.0,348.6296,348.9886,347.8417,348.0711,3700.0
2018-11-13 11:30:00,348.79,348.79,347.66,347.66,3883.0,347.8517,347.8517,346.7247,346.7247,3883.0
2018-11-13 11:35:00,347.88,348.07,346.39,346.39,4734.0,346.9441,347.1336,345.4581,345.4581,4734.0
2018-11-13 11:40:00,346.39,347.08,346.08,347.08,4190.0,345.4581,346.1463,345.149,346.1463,4190.0
2018-11-13 11:45:00,346.99,347.44,346.71,347.44,700.0,346.0565,346.5053,345.7773,346.5053,700.0
2018-11-13 11:50:00,347.98,348.1,347.2,347.26,2455.0,347.0438,347.1635,346.2659,346.3258,2455.0
2018-11-13 11:55:00,347.84,347.84,347.09,347.09,400.0,346.9042,346.9042,346.1562,346.1562,400.0
2018-11-13 12:00:00,347.74,347.86,347.04,347.04,900.0,346.8045,346.9242,346.1064,346.1064,900.0
2018-11-13 12:05:00,346.75,347.5,346.39,347.03,2105.0,345.8171,346.5651,345.4581,346.0964,2105.0
2018-11-13 12:10:00,346.68,347.25,346.65,347.25,1350.0,345.7473,346.3158,345.7174,346.3158,1350.0
2018-11-13 12:15:00,347.23,347.3,346.65,346.65,3107.0,346.2959,346.3657,345.7174,345.7174,3107.0
2018-11-13 12:20:00,346.52,346.52,346.12,346.19,1451.0,345.5878,345.5878,345.1888,345.2587,1451.0
2018-11-13 12:25:00,346.78,346.96,346.3,346.3,2806.0,345.8471,346.0266,345.3684,345.3684,2806.0
2018-11-13 12:30:00,345.92,346.42,345.84,346.42,1100.0,344.9894,345.488,344.9096,345.488,1100.0
2018-11-13 12:35:00,346.23,346.23,345.42,345.56,1135.0,345.2985,345.2985,344.4907,344.6304,1135.0
2018-11-13 12:40:00,345.6,345.6,344.19,344.62,2500.0,344.6702,344.6702,343.264,343.6929,2500.0
2018-11-13 12:45:00,344.44,345.38,344.43,345.38,1665.0,343.5134,344.4508,343.5034,344.4508,1665.0
2018-11-13 12:50:00,345.62,345.96,345.51,345.63,800.0,344.6902,345.0293,344.5805,344.7002,800.0
2018-11-13 12:55:00,345.44,345.92,345.11,345.91,6310.0,344.5107,344.9894,344.1816,344.9794,6310.0
2018-11-13 13:00:00,345.63,346.07,345.63,345.69,1355.0,344.7002,345.139,344.7002,344.76,1355.0
2018-11-13 13:05:00,345.76,345.76,345.08,345.08,2650.0,344.8298,344.8298,344.1516,344.1516,2650.0
2018-11-13 13:10:00,344.59,345.31,344.5,345.19,2030.0,343.663,344.381,343.5732,344.2613,2030.0
2018-11-13 13:15:00,345.05,345.05,344.65,344.83,2026.0,344.1217,344.1217,343.7228,343.9023,2026.0
2018-11-13 13:20:00,344.9,345.03,344.48,344.73,4132.0,343.9721,344.1018,343.5533,343.8026,4132.0
2018-11-13 13:25:00,344.86,344.86,343.92,344.71,1500.0,343.9322,343.9322,342.9948,343.7826,1500.0
2018-11-13 13:30:00,344.88,345.41,344.53,345.28,1625.0,343.9522,344.4808,343.6031,344.3511,1625.0
2018-11-13 13:35:00,345.13,345.14,344.67,344.89,1900.0,344.2015,344.2115,343.7427,343.9622,1900.0
2018-11-13 13:40:00,345.34,345.55,345.12,345.46,3650.0,344.4109,344.6204,344.1915,344.5306,3650.0
2018-11-13 13:45:00,345.81,345.86,344.38,344.5,4514.0,344.8797,344.9295,343.4535,343.5732,4514.0
2018-11-13 13:50:00,344.35,344.83,344.34,344.5,1400.0,343.4236,343.9023,343.4136,343.5732,1400.0
2018-11-13 13:55:00,344.65,344.91,344.42,344.47,5355.0,343.7228,343.9821,343.4934,343.5433,5355.0
2018-11-13 14:00:00,344.34,344.49,343.42,343.51,2000.0,343.4136,343.5632,342.4961,342.5859,2000.0
2018-11-13 14:05:00,343.61,343.83,343.08,343.29,2800.0,342.6856,342.905,342.157,342.3665,2800.0
2018-11-13 14:10:00,343.28,343.55,343.25,343.26,767.0,342.3565,342.6258,342.3266,342.3365,767.0
2018-11-13 14:15:00,342.82,342.83,341.78,342.23,3600.0,341.8977,341.9077,340.8605,341.3093,3600.0
2018-11-13 14:20:00,342.17,342.37,341.34,341.74,1131.0,341.2495,341.4489,340.4217,340.8206,1131.0
2018-11-13 14:25:00,342.1,342.59,341.92,342.59,1300.0,341.1797,341.6683,341.0001,341.6683,1300.0
2018-11-13 14:30:00,342.48,342.59,341.95,342.05,3000.0,341.5586,341.6683,341.0301,341.1298,3000.0
2018-11-13 14:35:00,342.58,343.16,342.58,342.82,1400.0,341.6584,342.2368,341.6584,341.8977,1400.0
2018-11-13 14:40:00,342.64,342.64,341.72,342.05,1863.0,341.7182,341.7182,340.8007,341.1298,1863.0
2018-11-13 14:45:00,341.93,342.2,341.82,342.2,900.0,341.0101,341.2794,340.9004,341.2794,900.0
2018-11-13 14:50:00,342.22,342.5,341.96,342.11,2194.0,341.2993,341.5786,341.04,341.1896,2194.0
2018-11-13 14:55:00,342.38,342.59,341.71,342.1,2009.0,341.4589,341.6683,340.7907,341.1797,2009.0
2018-11-13 15:00:00,341.89,343.33,341.27,343.2,2950.0,340.9702,342.4064,340.3519,342.2767,2950.0
2018-11-13 15:05:00,343.05,343.08,342.16,342.5,2200.0,342.1271,342.157,341.2395,341.5786,2200.0
2018-11-13 15:10:00,342.56,342.82,342.21,342.69,2645.0,341.6384,341.8977,341.2894,341.7681,2645.0
2018-11-13 15:15:00,342.71,342.71,341.89,342.53,2700.0,341.788,341.788,340.9702,341.6085,2700.0
2018-11-13 15:20:00,342.64,342.66,341.88,342.09,3300.0,341.7182,341.7382,340.9603,341.1697,3300.0
2018-11-13 15:25:00,342.23,343.01,342.23,342.53,1971.0,341.3093,342.0872,341.3093,341.6085,1971.0
2018-11-13 15:30:00,342.5,342.86,341.37,341.37,9445.0,341.5786,341.9376,340.4516,340.4516,9445.0
2018-11-13 15:35:00,341.67,342.48,341.08,341.95,14029.0,340.7508,341.5586,340.1624,341.0301,14029.0
2018-11-13 15:40:00,341.9,342.04,341.4,341.99,7900.0,340.9802,341.1198,340.4815,341.07,7900.0
2018-11-13 15:45:00,341.89,342.73,341.66,342.44,9622.0,340.9702,341.808,340.7408,341.5187,9622.0
2018-11-13 15:50:00,342.61,342.9,342.26,342.44,5246.0,341.6883,341.9775,341.3392,341.5187,5246.0
2018-11-13 15:55:00,342.42,342.79,341.86,342.08,20677.0,341.4988,341.8678,340.9403,341.1597,20677.0
2018-11-14 09:30:00,344.64,349.85,344.64,346.8,16555.0,343.7128,348.9088,343.7128,345.867,16555.0
2018-11-14 09:35:00,347.23,347.98,346.22,346.81,5886.0,346.2959,347.0438,345.2886,345.877,5886.0
2018-11-14 09:40:00,347.25,349.01,347.25,348.78,6902.0,346.3158,348.0711,346.3158,347.8417,6902.0
2018-11-14 09:45:00,348.57,348.87,346.91,347.69,9701.0,347.6323,347.9314,345.9767,346.7546,9701.0
2018-11-14 09:50:00,348.03,348.45,346.38,346.71,4472.0,347.0937,347.5126,345.4481,345.7773,4472.0
2018-11-14 09:55:00,346.02,346.88,345.84,346.5,3800.0,345.0891,345.9468,344.9096,345.5678,3800.0
2018-11-14 10:00:00,346.5,347.13,345.31,345.48,3602.0,345.5678,346.1961,344.381,344.5506,3602.0
2018-11-14 10:05:00,345.77,347.06,344.7,344.7,7586.0,344.8398,346.1263,343.7727,343.7727,7586.0
2018-11-14 10:10:00,344.45,344.45,342.98,343.44,5102.0,343.5233,343.5233,342.0573,342.5161,5102.0
2018-11-14 10:15:00,343.05,343.37,342.57,342.63,6001.0,342.1271,342.4462,341.6484,341.7082,6001.0
2018-11-14 10:20:00,342.82,342.82,341.57,342.03,5907.0,341.8977,341.8977,340.6511,341.1098,5907.0
2018-11-14 10:25:00,342.04,342.04,336.97,338.27,19556.0,341.1198,341.1198,336.0635,337.36,19556.0
2018-11-14 10:30:00,339.57,341.88,339.51,340.81,4753.0,338.6565,340.9603,338.5966,339.8931,4753.0
2018-11-14 10:35:00,340.11,341.2,339.79,340.0,6021.0,339.195,340.2821,338.8759,339.0853,6021.0
2018-11-14 10:40:00,340.52,340.74,339.17,340.28,8385.0,339.6039,339.8233,338.2575,339.3646,8385.0
2018-11-14 10:45:00,340.65,342.82,340.0,342.23,6249.0,339.7336,341.8977,339.0853,341.3093,6249.0
2018-11-14 10:50:00,342.18,342.18,339.51,339.77,4689.0,341.2594,341.2594,338.5966,338.8559,4689.0
2018-11-14 10:55:00,340.25,341.15,340.25,341.15,700.0,339.3346,340.2322,339.3346,340.2322,700.0
2018-11-14 11:00:00,341.24,341.24,339.02,339.26,5930.0,340.322,340.322,338.1079,338.3473,5930.0
2018-11-14 11:05:00,339.26,340.32,339.26,339.92,3400.0,338.3473,339.4044,338.3473,339.0055,3400.0
2018-11-14 11:10:00,339.71,340.46,339.62,339.81,1800.0,338.7961,339.5441,338.7063,338.8958,1800.0
2018-11-14 11:15:00,339.48,340.06,339.2,340.06,1200.0,338.5667,339.1451,338.2875,339.1451,1200.0
2018-11-14 11:20:00,340.38,340.94,338.34,339.34,5500.0,339.4643,340.0228,337.4298,338.4271,5500.0
2018-11-14 11:25:00,339.66,339.66,338.74,339.11,2162.0,338.7462,338.7462,337.8287,338.1977,2162.0
2018-11-14 11:30:00,339.44,339.69,338.59,339.69,3844.0,338.5268,338.7761,337.6791,338.7761,3844.0
2018-11-14 11:35:00,339.97,339.97,339.26,339.38,2560.0,339.0554,339.0554,338.3473,338.467,2560.0
2018-11-14 11:40:00,338.95,339.71,338.8,339.46,2100.0,338.0381,338.7961,337.8885,338.5468,2100.0
2018-11-14 11:45:00,339.59,339.9,338.17,338.29,10422.0,338.6764,338.9856,337.2602,337.3799,10422.0
2018-11-14 11:50:00,338.1,338.76,337.25,337.37,10474.0,337.1904,337.8486,336.3427,336.4624,10474.0
2018-11-14 11:55:00,337.72,338.74,337.66,338.26,2900.0,336.8114,337.8287,336.7516,337.35,2900.0
2018-11-14 12:00:00,338.81,338.83,336.57,336.57,13716.0,337.8985,337.9185,335.6645,335.6645,13716.0
2018-11-14 12:05:00,336.46,336.99,336.06,336.09,4501.0,335.5548,336.0834,335.1559,335.1858,4501.0
2018-11-14 12:10:00,335.8,336.83,335.8,336.28,5210.0,334.8966,335.9238,334.8966,335.3753,5210.0
2018-11-14 12:15:00,336.19,336.85,335.85,336.51,25205.0,335.2856,335.9438,334.9465,335.6047,25205.0
2018-11-14 12:20:00,336.56,338.89,336.52,338.64,20808.0,335.6546,337.9783,335.6147,337.729,20808.0
2018-11-14 12:25:00,338.55,339.44,338.04,339.23,9980.0,337.6392,338.5268,337.1306,338.3174,9980.0
2018-11-14 12:30:00,338.81,338.94,338.05,338.05,3600.0,337.8985,338.0282,337.1406,337.1406,3600.0
2018-11-14 12:35:00,337.82,337.97,336.35,337.16,9126.0,336.9112,337.0608,335.4451,336.2529,9126.0
2018-11-14 12:40:00,337.5,337.55,336.66,337.55,2004.0,336.592,336.6419,335.7543,336.6419,2004.0
2018-11-14 12:45:00,337.55,337.89,336.81,337.28,12641.0,336.6419,336.981,335.9039,336.3726,12641.0
2018-11-14 12:50:00,337.28,338.42,337.27,338.02,5407.0,336.3726,337.5096,336.3627,337.1106,5407.0
2018-11-14 12:55:00,337.57,338.57,337.57,338.11,1935.0,336.6618,337.6592,336.6618,337.2004,1935.0
2018-11-14 13:00:00,337.88,338.66,337.88,338.32,800.0,336.971,337.7489,336.971,337.4098,800.0
2018-11-14 13:05:00,338.69,339.27,338.04,338.62,10574.0,337.7788,338.3573,337.1306,337.709,10574.0
2018-11-14 13:10:00,338.92,338.92,337.49,338.13,2082.0,338.0082,338.0082,336.5821,337.2203,2082.0
2018-11-14 13:15:00,338.27,339.33,338.27,339.21,4933.0,337.36,338.4171,337.36,338.2974,4933.0
2018-11-14 13:20:00,339.22,339.52,338.99,338.99,1300.0,338.3074,338.6066,338.078,338.078,1300.0
2018-11-14 13:25:00,338.83,339.26,338.4,338.82,13190.0,337.9185,338.3473,337.4896,337.9085,13190.0
2018-11-14 13:30:00,339.07,339.07,338.6,339.0,1700.0,338.1578,338.1578,337.6891,338.088,1700.0
2018-11-14 13:35:00,339.05,339.13,338.48,338.81,2795.0,338.1379,338.2176,337.5694,337.8985,2795.0
2018-11-14 13:40:00,338.43,338.43,337.4,337.41,3594.0,337.5195,337.5195,336.4923,336.5023,3594.0
2018-11-14 13:45:00,337.54,338.26,337.53,337.95,1656.0,336.6319,337.35,336.622,337.0408,1656.0
2018-11-14 13:50:00,337.57,337.95,337.3,337.37,1725.0,336.6618,337.0408,336.3926,336.4624,1725.0
2018-11-14 13:55:00,337.51,338.17,337.51,337.57,3907.0,336.602,337.2602,336.602,336.6618,3907.0
2018-11-14 14:00:00,337.76,337.92,336.61,336.88,3900.0,336.8513,337.0109,335.7044,335.9737,3900.0
2018-11-14 14:05:00,336.76,337.11,336.11,337.11,2450.0,335.854,336.2031,335.2058,336.2031,2450.0
2018-11-14 14:10:00,337.09,337.11,335.81,336.18,4530.0,336.1831,336.2031,334.9066,335.2756,4530.0
2018-11-14 14:15:00,336.42,337.45,336.42,337.16,3621.0,335.5149,336.5422,335.5149,336.2529,3621.0
2018-11-14 14:20:00,337.08,337.72,336.99,337.24,8284.0,336.1732,336.8114,336.0834,336.3327,8284.0
2018-11-14 14:25:00,336.92,337.08,336.02,336.56,7855.0,336.0136,336.1732,335.116,335.6546,7855.0
2018-11-14 14:30:00,336.41,337.01,336.23,336.73,3100.0,335.505,336.1034,335.3255,335.8241,3100.0
2018-11-14 14:35:00,336.62,337.34,336.62,337.04,1200.0,335.7144,336.4325,335.7144,336.1333,1200.0
2018-11-14 14:40:00,336.98,337.25,336.53,336.69,4790.0,336.0734,336.3427,335.6246,335.7842,4790.0
2018-11-14 14:45:00,336.46,336.94,336.05,336.54,3657.0,335.5548,336.0335,335.1459,335.6346,3657.0
2018-11-14 14:50:00,337.0,337.7,336.09,337.43,9196.0,336.0934,336.7915,335.1858,336.5222,9196.0
2018-11-14 14:55:00,337.77,338.5,337.44,337.8,8982.0,336.8613,337.5893,336.5322,336.8912,8982.0
2018-11-14 15:00:00,337.67,338.75,337.39,338.44,16088.0,336.7616,337.8387,336.4823,337.5295,16088.0
2018-11-14 15:05:00,338.68,339.35,338.41,339.33,4050.0,337.7689,338.4371,337.4996,338.4171,4050.0
2018-11-14 15:10:00,339.25,339.63,339.08,339.52,3635.0,338.3373,338.7163,338.1678,338.6066,3635.0
2018-11-14 15:15:00,339.51,339.9,339.23,339.73,3956.0,338.5966,338.9856,338.3174,338.816,3956.0
2018-11-14 15:20:00,339.69,339.89,339.12,339.83,6366.0,338.7761,338.9756,338.2077,338.9158,6366.0
2018-11-14 15:25:00,339.73,339.82,338.76,339.33,5156.0,338.816,338.9058,337.8486,338.4171,5156.0
2018-11-14 15:30:00,339.27,339.49,338.36,338.48,5256.0,338.3573,338.5767,337.4497,337.5694,5256.0
2018-11-14 15:35:00,338.2,338.59,337.72,337.92,4661.0,337.2902,337.6791,336.8114,337.0109,4661.0
2018-11-14 15:40:00,337.97,338.54,336.42,337.45,9320.0,337.0608,337.6292,335.5149,336.5422,9320.0
2018-11-14 15:45:00,337.67,338.42,337.67,338.17,6213.0,336.7616,337.5096,336.7616,337.2602,6213.0
2018-11-14 15:50:00,338.14,338.26,336.84,337.3,6919.0,337.2303,337.35,335.9338,336.3926,6919.0
2018-11-14 15:55:00,337.31,337.9,336.95,337.29,19820.0,336.4025,336.991,336.0435,336.3826,19820.0
2018-11-15 09:30:00,334.51,335.7,332.0,333.79,9949.0,333.6101,334.7969,331.1068,332.892,9949.0
2018-11-15 09:35:00,333.82,335.19,333.81,335.02,5131.0,332.9219,334.2882,332.912,334.1187,5131.0
2018-11-15 09:40:00,335.09,336.63,334.12,336.63,19028.0,334.1885,335.7244,333.2211,335.7244,19028.0
2018-11-15 09:45:00,337.12,338.41,336.53,338.07,10874.0,336.2131,337.4996,335.6246,337.1605,10874.0
2018-11-15 09:50:00,337.79,337.95,335.31,335.31,2493.0,336.8813,337.0408,334.4079,334.4079,2493.0
2018-11-15 09:55:00,335.32,335.41,334.84,334.85,5200.0,334.4179,334.5077,333.9392,333.9492,5200.0
2018-11-15 10:00:00,334.84,335.96,334.34,335.62,7753.0,333.9392,335.0562,333.4405,334.7171,7753.0
2018-11-15 10:05:00,335.12,335.12,333.58,333.81,4500.0,334.2184,334.2184,332.6826,332.912,4500.0
2018-11-15 10:10:00,333.82,334.32,333.5,333.8,6396.0,332.9219,333.4206,332.6028,332.902,6396.0
2018-11-15 10:15:00,333.57,334.42,333.57,334.2,1480.0,332.6726,333.5203,332.6726,333.3009,1480.0
2018-11-15 10:20:00,333.8,336.52,333.51,336.22,7696.0,332.902,335.6147,332.6128,335.3155,7696.0
2018-11-15 10:25:00,336.1,336.32,334.89,335.29,6646.0,335.1958,335.4152,333.9891,334.388,6646.0
2018-11-15 10:30:00,335.07,335.07,333.96,334.21,3405.0,334.1686,334.1686,333.0616,333.3109,3405.0
2018-11-15 10:35:00,334.35,335.02,333.39,334.65,4561.0,333.4505,334.1187,332.4931,333.7497,4561.0
2018-11-15 10:40:00,334.77,335.29,334.58,334.67,7470.0,333.8694,334.388,333.6799,333.7696,7470.0
2018-11-15 10:45:00,334.43,335.72,334.29,335.72,16859.0,333.5303,334.8168,333.3907,334.8168,16859.0
2018-11-15 10:50:00,335.78,338.71,335.78,338.71,21759.0,334.8767,337.7988,334.8767,337.7988,21759.0
2018-11-15 10:55:00,338.69,338.69,337.33,338.09,4855.0,337.7788,337.7788,336.4225,337.1804,4855.0
2018-11-15 11:00:00,337.91,338.96,337.54,338.74,11016.0,337.0009,338.0481,336.6319,337.8287,11016.0
2018-11-15 11:05:00,338.66,338.7,338.24,338.27,3489.0,337.7489,337.7888,337.33,337.36,3489.0
2018-11-15 11:10:00,338.31,338.48,337.71,337.75,21662.0,337.3999,337.5694,336.8015,336.8414,21662.0
2018-11-15 11:15:00,337.78,337.95,337.53,337.53,900.0,336.8713,337.0408,336.622,336.622,900.0
2018-11-15 11:20:00,337.58,339.15,337.58,338.88,10939.0,336.6718,338.2376,336.6718,337.9683,10939.0
2018-11-15 11:25:00,338.87,339.18,337.99,339.18,7800.0,337.9583,338.2675,337.0807,338.2675,7800.0
2018-11-15 11:30:00,338.92,340.07,338.54,340.0,12787.0,338.0082,339.1551,337.6292,339.0853,12787.0
2018-11-15 11:35:00,340.19,341.32,340.05,340.94,14571.0,339.2748,340.4018,339.1352,340.0228,14571.0
2018-11-15 11:40:00,340.82,341.37,339.98,339.98,7915.0,339.9031,340.4516,339.0654,339.0654,7915.0
2018-11-15 11:45:00,340.12,340.45,339.89,339.96,8231.0,339.205,339.5341,338.9756,339.0454,8231.0
2018-11-15 11:50:00,339.96,340.73,339.95,340.73,3156.0,339.0454,339.8133,339.0354,339.8133,3156.0
2018-11-15 11:55:00,340.59,341.22,340.53,340.62,4668.0,339.6737,340.302,339.6139,339.7036,4668.0
2018-11-15 12:00:00,340.89,341.28,340.47,341.28,3235.0,339.9729,340.3619,339.554,340.3619,3235.0
2018-11-15 12:05:00,341.27,341.94,340.5,340.87,5207.0,340.3519,341.0201,339.584,339.953,5207.0
2018-11-15 12:10:00,340.94,341.12,340.43,340.72,2908.0,340.0228,340.2023,339.5142,339.8034,2908.0
2018-11-15 12:15:00,340.61,341.21,340.61,340.99,2395.0,339.6937,340.2921,339.6937,340.0726,2395.0
2018-11-15 12:20:00,340.81,341.1,340.8,341.1,894.0,339.8931,340.1823,339.8832,340.1823,894.0
2018-11-15 12:25:00,340.63,341.5,340.58,341.43,4230.0,339.7136,340.5813,339.6637,340.5115,4230.0
2018-11-15 12:30:00,341.38,341.38,340.61,341.03,3300.0,340.4616,340.4616,339.6937,340.1125,3300.0
2018-11-15 12:35:00,341.09,341.65,341.0,341.65,4631.0,340.1724,340.7309,340.0826,340.7309,4631.0
2018-11-15 12:40:00,341.42,341.68,340.8,340.8,6300.0,340.5015,340.7608,339.8832,339.8832,6300.0
2018-11-15 12:45:00,340.42,341.26,340.42,341.26,2050.0,339.5042,340.3419,339.5042,340.3419,2050.0
2018-11-15 12:50:00,341.22,341.4,340.55,340.6,1959.0,340.302,340.4815,339.6338,339.6837,1959.0
2018-11-15 12:55:00,340.39,340.39,339.84,340.08,4030.0,339.4743,339.4743,338.9257,339.1651,4030.0
2018-11-15 13:00:00,339.84,340.57,339.65,339.97,2600.0,338.9257,339.6538,338.7363,339.0554,2600.0
2018-11-15 13:05:00,340.17,340.3,339.57,339.57,1300.0,339.2549,339.3845,338.6565,338.6565,1300.0
2018-11-15 13:10:00,339.4,340.14,339.13,340.0,6272.0,338.4869,339.2249,338.2176,339.0853,6272.0
2018-11-15 13:15:00,340.05,341.3,339.56,340.83,16787.0,339.1352,340.3818,338.6465,339.9131,16787.0
2018-11-15 13:20:00,341.44,342.82,341.09,342.82,7814.0,340.5214,341.8977,340.1724,341.8977,7814.0
2018-11-15 13:25:00,342.88,343.58,342.53,343.31,3934.0,341.9576,342.6557,341.6085,342.3864,3934.0
2018-11-15 13:30:00,343.46,344.49,342.97,343.55,7417.0,342.536,343.5632,342.0473,342.6258,7417.0
2018-11-15 13:35:00,343.42,343.67,342.63,342.9,3900.0,342.4961,342.7454,341.7082,341.9775,3900.0
2018-11-15 13:40:00,342.89,342.89,342.43,342.65,6488.0,341.9675,341.9675,341.5088,341.7282,6488.0
2018-11-15 13:45:00,342.56,343.09,341.93,341.94,12004.0,341.6384,342.167,341.0101,341.0201,12004.0
2018-11-15 13:50:00,341.64,342.4,341.64,341.93,9360.0,340.7209,341.4789,340.7209,341.0101,9360.0
2018-11-15 13:55:00,342.31,343.15,342.31,342.67,2821.0,341.3891,342.2268,341.3891,341.7481,2821.0
2018-11-15 14:00:00,343.16,343.41,342.31,342.45,2242.0,342.2368,342.4861,341.3891,341.5287,2242.0
2018-11-15 14:05:00,342.6,343.05,342.53,342.53,1725.0,341.6783,342.1271,341.6085,341.6085,1725.0
2018-11-15 14:10:00,342.8,342.8,341.15,341.53,4743.0,341.8778,341.8778,340.2322,340.6112,4743.0
2018-11-15 14:15:00,340.67,340.79,340.67,340.79,343.0,339.7535,339.8732,339.7535,339.8732,343.0
2018-11-15 14:20:00,341.02,341.02,340.37,340.61,2636.0,340.1026,340.1026,339.4543,339.6937,2636.0
2018-11-15 14:25:00,340.71,341.45,340.62,340.92,7224.0,339.7934,340.5314,339.7036,340.0028,7224.0
2018-11-15 14:30:00,340.8,341.45,340.51,340.59,6807.0,339.8832,340.5314,339.5939,339.6737,6807.0
2018-11-15 14:35:00,340.76,340.92,340.58,340.75,1337.0,339.8433,340.0028,339.6637,339.8333,1337.0
2018-11-15 14:40:00,340.8,340.8,340.56,340.61,3000.0,339.8832,339.8832,339.6438,339.6937,3000.0
2018-11-15 14:45:00,340.85,341.2,340.73,340.75,6779.0,339.933,340.2821,339.8133,339.8333,6779.0
2018-11-15 14:50:00,340.75,341.3,340.53,341.07,2100.0,339.8333,340.3818,339.6139,340.1524,2100.0
2018-11-15 14:55:00,341.16,341.6,341.16,341.24,3055.0,340.2422,340.681,340.2422,340.322,3055.0
2018-11-15 15:00:00,340.95,341.15,339.19,339.4,6230.0,340.0328,340.2322,338.2775,338.4869,6230.0
2018-11-15 15:05:00,339.68,340.15,339.47,339.67,7910.0,338.7662,339.2349,338.5567,338.7562,7910.0
2018-11-15 15:10:00,339.66,340.95,339.0,340.95,13457.0,338.7462,340.0328,338.088,340.0328,13457.0
2018-11-15 15:15:00,340.96,341.08,339.57,339.57,5921.0,340.0427,340.1624,338.6565,338.6565,5921.0
2018-11-15 15:20:00,339.35,339.74,338.5,339.11,7497.0,338.4371,338.826,337.5893,338.1977,7497.0
2018-11-15 15:25:00,339.51,340.06,339.44,339.44,2305.0,338.5966,339.1451,338.5268,338.5268,2305.0
2018-11-15 15:30:00,339.52,341.01,339.52,340.6,6356.0,338.6066,340.0926,338.6066,339.6837,6356.0
2018-11-15 15:35:00,340.32,340.95,340.3,340.95,3487.0,339.4044,340.0328,339.3845,340.0328,3487.0
2018-11-15 15:40:00,340.8,340.96,339.76,340.09,6413.0,339.8832,340.0427,338.846,339.1751,6413.0
2018-11-15 15:45:00,340.3,340.51,340.09,340.43,2950.0,339.3845,339.5939,339.1751,339.5142,2950.0
2018-11-15 15:50:00,340.47,341.45,340.4,341.17,9149.0,339.554,340.5314,339.4842,340.2522,9149.0
2018-11-15 15:55:00,341.27,341.65,340.71,341.65,16525.0,340.3519,340.7309,339.7934,340.7309,16525.0
2018-11-16 09:30:00,340.2,340.2,338.57,340.04,20636.0,339.2848,339.2848,337.6592,339.1252,20636.0
2018-11-16 09:35:00,340.42,340.48,338.9,339.21,6500.0,339.5042,339.564,337.9883,338.2974,6500.0
2018-11-16 09:40:00,339.33,340.75,339.32,340.34,9601.0,338.4171,339.8333,338.4071,339.4244,9601.0
2018-11-16 09:45:00,340.77,342.03,340.61,342.03,6113.0,339.8532,341.1098,339.6937,341.1098,6113.0
2018-11-16 09:50:00,342.0,342.25,341.08,342.2,5859.0,341.0799,341.3293,340.1624,341.2794,5859.0
2018-11-16 09:55:00,342.71,343.74,342.66,343.74,8426.0,341.788,342.8152,341.7382,342.8152,8426.0
2018-11-16 10:00:00,343.52,344.98,343.39,344.85,7700.0,342.5958,344.0519,342.4662,343.9223,7700.0
2018-11-16 10:05:00,345.01,345.01,344.15,344.29,5220.0,344.0818,344.0818,343.2241,343.3638,5220.0
2018-11-16 10:10:00,344.29,345.38,344.02,345.19,6972.0,343.3638,344.4508,343.0945,344.2613,6972.0
2018-11-16 10:15:00,345.64,345.64,344.4,345.56,5400.0,344.7101,344.7101,343.4735,344.6304,5400.0
2018-11-16 10:20:00,345.56,346.0,345.03,345.83,6000.0,344.6304,345.0692,344.1018,344.8996,6000.0
2018-11-16 10:25:00,345.8,346.11,345.1,345.13,4800.0,344.8697,345.1789,344.1716,344.2015,4800.0
2018-11-16 10:30:00,345.87,345.97,345.09,345.69,11135.0,344.9395,345.0392,344.1616,344.76,11135.0
2018-11-16 10:35:00,345.93,346.1,345.06,345.68,13560.0,344.9994,345.1689,344.1317,344.75,13560.0
2018-11-16 10:40:00,345.52,345.52,345.25,345.46,700.0,344.5905,344.5905,344.3212,344.5306,700.0
2018-11-16 10:45:00,345.46,345.9,344.9,345.0,8132.0,344.5306,344.9694,343.9721,344.0719,8132.0
2018-11-16 10:50:00,344.99,345.23,344.76,345.23,800.0,344.0619,344.3012,343.8325,344.3012,800.0
2018-11-16 10:55:00,345.14,345.62,344.87,345.05,3916.0,344.2115,344.6902,343.9422,344.1217,3916.0
2018-11-16 11:00:00,345.13,345.52,345.07,345.26,6729.0,344.2015,344.5905,344.1417,344.3312,6729.0
2018-11-16 11:05:00,345.35,345.98,345.27,345.53,9100.0,344.4209,345.0492,344.3411,344.6004,9100.0
2018-11-16 11:10:00,345.31,345.49,343.74,343.9,2720.0,344.381,344.5605,342.8152,342.9748,2720.0
2018-11-16 11:15:00,343.69,344.65,343.69,344.42,1200.0,342.7654,343.7228,342.7654,343.4934,1200.0
2018-11-16 11:20:00,344.03,344.06,343.63,343.64,900.0,343.1045,343.1344,342.7055,342.7155,900.0
2018-11-16 11:25:00,343.63,344.0,343.3,343.3,4894.0,342.7055,343.0745,342.3764,342.3764,4894.0
2018-11-16 11:30:00,343.31,343.33,342.28,342.97,23770.0,342.3864,342.4064,341.3592,342.0473,23770.0
2018-11-16 11:35:00,343.33,344.0,343.12,343.95,5743.0,342.4064,343.0745,342.1969,343.0247,5743.0
2018-11-16 11:40:00,344.04,344.08,342.53,342.53,2589.0,343.1144,343.1543,341.6085,341.6085,2589.0
2018-11-16 11:45:00,342.53,342.53,341.48,341.79,1600.0,341.6085,341.6085,340.5613,340.8705,1600.0
2018-11-16 11:50:00,342.05,342.05,341.0,341.0,3239.0,341.1298,341.1298,340.0826,340.0826,3239.0
2018-11-16 11:55:00,341.35,341.73,341.17,341.42,500.0,340.4317,340.8107,340.2522,340.5015,500.0
2018-11-16 12:00:00,342.04,342.99,341.01,341.01,13390.0,341.1198,342.0673,340.0926,340.0926,13390.0
2018-11-16 12:05:00,341.19,342.52,341.19,341.81,6533.0,340.2721,341.5985,340.2721,340.8904,6533.0
2018-11-16 12:10:00,341.83,343.58,341.83,343.55,11933.0,340.9104,342.6557,340.9104,342.6258,11933.0
2018-11-16 12:15:00,343.54,344.46,343.49,344.46,6837.0,342.6158,343.5333,342.5659,343.5333,6837.0
2018-11-16 12:20:00,344.31,344.31,342.93,342.97,13634.0,343.3837,343.3837,342.0074,342.0473,13634.0
2018-11-16 12:25:00,342.98,343.5,342.67,342.67,3840.0,342.0573,342.5759,341.7481,341.7481,3840.0
2018-11-16 12:30:00,342.57,343.81,342.4,343.62,7563.0,341.6484,342.8851,341.4789,342.6956,7563.0
2018-11-16 12:35:00,343.63,345.15,343.62,343.88,11347.0,342.7055,344.2215,342.6956,342.9549,11347.0
2018-11-16 12:40:00,344.2,345.03,343.94,344.8,10340.0,343.274,344.1018,343.0147,343.8724,10340.0
2018-11-16 12:45:00,344.55,345.71,344.3,344.91,9956.0,343.6231,344.7799,343.3737,343.9821,9956.0
2018-11-16 12:50:00,344.82,345.28,344.58,344.6,6325.0,343.8923,344.3511,343.653,343.6729,6325.0
2018-11-16 12:55:00,344.45,345.04,344.35,344.77,2006.0,343.5233,344.1118,343.4236,343.8425,2006.0
2018-11-16 13:00:00,345.31,345.35,344.61,344.63,2500.0,344.381,344.4209,343.6829,343.7029,2500.0
2018-11-16 13:05:00,344.54,344.54,343.94,344.31,2319.0,343.6131,343.6131,343.0147,343.3837,2319.0
2018-11-16 13:10:00,344.1,344.42,344.05,344.2,1018.0,343.1743,343.4934,343.1244,343.274,1018.0
2018-11-16 13:15:00,344.27,344.53,344.25,344.27,610.0,343.3438,343.6031,343.3239,343.3438,610.0
2018-11-16 13:20:00,344.27,344.27,343.65,344.01,500.0,343.3438,343.3438,342.7255,343.0845,500.0
2018-11-16 13:25:00,344.03,344.03,343.15,343.49,728.0,343.1045,343.1045,342.2268,342.5659,728.0
2018-11-16 13:30:00,343.58,343.89,343.34,343.34,1000.0,342.6557,342.9648,342.4163,342.4163,1000.0
2018-11-16 13:35:00,343.0,343.0,342.78,342.85,1370.0,342.0772,342.0772,341.8578,341.9276,1370.0
2018-11-16 13:40:00,343.6,343.9,342.55,342.76,1745.0,342.6756,342.9748,341.6284,341.8379,1745.0
2018-11-16 13:45:00,342.82,343.25,342.66,343.25,400.0,341.8977,342.3266,341.7382,342.3266,400.0
2018-11-16 13:50:00,343.03,343.03,343.02,343.02,200.0,342.1072,342.1072,342.0972,342.0972,200.0
2018-11-16 13:55:00,343.54,343.86,343.53,343.84,972.0,342.6158,342.9349,342.6058,342.915,972.0
2018-11-16 14:00:00,344.42,344.42,343.88,343.95,1889.0,343.4934,343.4934,342.9549,343.0247,1889.0
2018-11-16 14:05:00,343.97,344.55,343.97,344.55,3260.0,343.0446,343.6231,343.0446,343.6231,3260.0
2018-11-16 14:10:00,344.58,345.15,344.0,344.0,5200.0,343.653,344.2215,343.0745,343.0745,5200.0
2018-11-16 14:15:00,343.86,345.17,343.83,344.82,3400.0,342.9349,344.2414,342.905,343.8923,3400.0
2018-11-16 14:20:00,344.79,344.79,343.99,344.0,1847.0,343.8624,343.8624,343.0646,343.0745,1847.0
2018-11-16 14:25:00,343.76,345.2,343.76,345.2,4566.0,342.8352,344.2713,342.8352,344.2713,4566.0
2018-11-16 14:30:00,345.44,346.17,345.44,345.92,6427.0,344.5107,345.2387,344.5107,344.9894,6427.0
2018-11-16 14:35:00,346.01,346.33,346.01,346.17,1543.0,345.0791,345.3983,345.0791,345.2387,1543.0
2018-11-16 14:40:00,346.12,346.4,345.89,346.16,1948.0,345.1888,345.4681,344.9595,345.2287,1948.0
2018-11-16 14:45:00,346.52,346.52,345.94,346.25,2400.0,345.5878,345.5878,345.0093,345.3185,2400.0
2018-11-16 14:50:00,346.16,347.26,346.16,347.0,4149.0,345.2287,346.3258,345.2287,346.0665,4149.0
2018-11-16 14:55:00,346.69,346.69,345.79,345.85,5679.0,345.7573,345.7573,344.8597,344.9196,5679.0
2018-11-16 15:00:00,345.94,346.3,345.84,346.25,5455.0,345.0093,345.3684,344.9096,345.3185,5455.0
2018-11-16 15:05:00,346.39,347.33,346.34,346.36,5086.0,345.4581,346.3956,345.4083,345.4282,5086.0
2018-11-16 15:10:00,346.44,346.45,345.98,346.1,2400.0,345.508,345.518,345.0492,345.1689,2400.0
2018-11-16 15:15:00,346.05,346.78,346.04,346.75,3366.0,345.119,345.8471,345.1091,345.8171,3366.0
2018-11-16 15:20:00,346.67,347.02,346.47,346.9,10969.0,345.7374,346.0864,345.5379,345.9667,10969.0
2018-11-16 15:25:00,347.0,347.0,346.5,346.6,9642.0,346.0665,346.0665,345.5678,345.6676,9642.0
2018-11-16 15:30:00,346.59,346.67,346.0,346.0,6517.0,345.6576,345.7374,345.0692,345.0692,6517.0
2018-11-16 15:35:00,346.2,346.85,346.19,346.65,3886.0,345.2686,345.9169,345.2587,345.7174,3886.0
2018-11-16 15:40:00,346.68,346.82,346.36,346.82,3475.0,345.7473,345.887,345.4282,345.887,3475.0
2018-11-16 15:45:00,346.83,347.16,346.17,346.37,17137.0,345.8969,346.226,345.2387,345.4382,17137.0
2018-11-16 15:50:00,346.48,346.6,345.94,346.35,10389.0,345.5479,345.6676,345.0093,345.4182,10389.0
2018-11-16 15:55:00,346.23,346.33,344.46,345.33,32757.0,345.2985,345.3983,343.5333,344.401,32757.0
2018-11-19 09:30:00,343.45,343.96,342.94,342.94,6360.0,342.526,343.0347,342.0174,342.0174,6360.0
2018-11-19 09:35:00,343.71,345.24,343.66,344.5,5013.0,342.7853,344.3112,342.7355,343.5732,5013.0
2018-11-19 09:40:00,344.39,344.39,343.43,343.43,1200.0,343.4635,343.4635,342.5061,342.5061,1200.0
2018-11-19 09:45:00,342.11,343.95,342.11,342.96,3442.0,341.1896,343.0247,341.1896,342.0373,3442.0
2018-11-19 09:50:00,342.41,342.41,340.43,340.58,3000.0,341.4888,341.4888,339.5142,339.6637,3000.0
2018-11-19 09:55:00,341.0,341.95,340.39,341.95,5748.0,340.0826,341.0301,339.4743,341.0301,5748.0
2018-11-19 10:00:00,341.97,342.32,341.63,342.02,4457.0,341.05,341.3991,340.7109,341.0999,4457.0
2018-11-19 10:05:00,341.5,341.52,338.46,338.46,5258.0,340.5813,340.6012,337.5495,337.5495,5258.0
2018-11-19 10:10:00,338.56,341.77,338.11,340.96,5830.0,337.6492,340.8505,337.2004,340.0427,5830.0
2018-11-19 10:15:00,341.14,341.31,340.48,341.3,1600.0,340.2222,340.3918,339.564,340.3818,1600.0
2018-11-19 10:20:00,341.33,341.88,339.77,339.77,7530.0,340.4117,340.9603,338.8559,338.8559,7530.0
2018-11-19 10:25:00,340.06,341.9,340.06,341.85,5400.0,339.1451,340.9802,339.1451,340.9303,5400.0
2018-11-19 10:30:00,341.9,342.05,340.79,340.79,4408.0,340.9802,341.1298,339.8732,339.8732,4408.0
2018-11-19 10:35:00,340.32,341.52,340.13,340.98,17015.0,339.4044,340.6012,339.215,340.0627,17015.0
2018-11-19 10:40:00,340.79,342.12,340.79,342.12,8698.0,339.8732,341.1996,339.8732,341.1996,8698.0
2018-11-19 10:45:00,342.34,342.68,341.58,341.99,6945.0,341.419,341.7581,340.6611,341.07,6945.0
2018-11-19 10:50:00,342.04,342.62,341.53,342.4,5300.0,341.1198,341.6983,340.6112,341.4789,5300.0
2018-11-19 10:55:00,342.59,342.59,340.8,341.79,12568.0,341.6683,341.6683,339.8832,340.8705,12568.0
2018-11-19 11:00:00,342.13,343.31,341.92,342.09,6468.0,341.2096,342.3864,341.0001,341.1697,6468.0
2018-11-19 11:05:00,342.11,343.2,341.65,341.65,12942.0,341.1896,342.2767,340.7309,340.7309,12942.0
2018-11-19 11:10:00,341.65,341.91,340.92,341.2,8484.0,340.7309,340.9902,340.0028,340.2821,8484.0
2018-11-19 11:15:00,341.17,341.89,340.89,341.83,6269.0,340.2522,340.9702,339.9729,340.9104,6269.0
2018-11-19 11:20:00,341.91,342.28,340.8,341.03,3750.0,340.9902,341.3592,339.8832,340.1125,3750.0
2018-11-19 11:25:00,340.58,341.58,340.08,341.58,5000.0,339.6637,340.6611,339.1651,340.6611,5000.0
2018-11-19 11:30:00,341.48,341.78,340.18,340.72,6985.0,340.5613,340.8605,339.2648,339.8034,6985.0
2018-11-19 11:35:00,341.32,341.57,339.66,339.85,6118.0,340.4018,340.6511,338.7462,338.9357,6118.0
2018-11-19 11:40:00,340.06,340.06,337.13,337.95,15919.0,339.1451,339.1451,336.223,337.0408,15919.0
2018-11-19 11:45:00,337.86,338.6,337.5,337.66,2752.0,336.9511,337.6891,336.592,336.7516,2752.0
2018-11-19 11:50:00,337.56,337.6,335.6,335.6,3700.0,336.6519,336.6918,334.6971,334.6971,3700.0
2018-11-19 11:55:00,335.66,336.48,334.63,335.29,13200.0,334.757,335.5748,333.7298,334.388,13200.0
2018-11-19 12:00:00,335.3,335.59,334.36,334.6,5700.0,334.398,334.6872,333.4605,333.6998,5700.0
2018-11-19 12:05:00,335.0,335.35,334.19,334.58,5700.0,334.0988,334.4478,333.2909,333.6799,5700.0
2018-11-19 12:10:00,334.78,335.36,333.93,334.69,6100.0,333.8794,334.4578,333.0316,333.7896,6100.0
2018-11-19 12:15:00,334.61,335.19,334.41,335.0,11654.0,333.7098,334.2882,333.5103,334.0988,11654.0
2018-11-19 12:20:00,334.99,335.92,334.99,335.92,3606.0,334.0888,335.0163,334.0888,335.0163,3606.0
2018-11-19 12:25:00,335.83,336.47,334.38,336.03,7547.0,334.9265,335.5648,333.4804,335.126,7547.0
2018-11-19 12:30:00,336.32,336.49,334.65,335.67,14506.0,335.4152,335.5848,333.7497,334.767,14506.0
2018-11-19 12:35:00,335.55,336.31,334.71,336.15,11494.0,334.6473,335.4052,333.8095,335.2457,11494.0
2018-11-19 12:40:00,337.03,337.35,336.26,336.43,5913.0,336.1233,336.4424,335.3554,335.5249,5913.0
2018-11-19 12:45:00,336.33,337.56,336.27,336.6,17179.0,335.4252,336.6519,335.3653,335.6945,17179.0
2018-11-19 12:50:00,336.96,336.98,336.05,336.15,15532.0,336.0535,336.0734,335.1459,335.2457,15532.0
2018-11-19 12:55:00,335.94,336.37,335.74,336.03,2500.0,335.0362,335.4651,334.8368,335.126,2500.0
2018-11-19 13:00:00,336.03,336.62,336.01,336.45,1300.0,335.126,335.7144,335.106,335.5449,1300.0
2018-11-19 13:05:00,336.79,337.14,335.83,335.84,6000.0,335.8839,336.233,334.9265,334.9365,6000.0
2018-11-19 13:10:00,336.07,336.28,336.04,336.23,700.0,335.1659,335.3753,335.136,335.3255,700.0
2018-11-19 13:15:00,336.04,336.27,335.67,336.27,4300.0,335.136,335.3653,334.767,335.3653,4300.0
2018-11-19 13:20:00,336.99,336.99,335.98,335.98,14687.0,336.0834,336.0834,335.0761,335.0761,14687.0
2018-11-19 13:25:00,336.14,336.57,335.64,335.79,10222.0,335.2357,335.6645,334.737,334.8866,10222.0
2018-11-19 13:30:00,335.8,336.39,335.65,335.75,21703.0,334.8966,335.485,334.747,334.8467,21703.0
2018-11-19 13:35:00,335.75,337.29,335.5,337.29,4820.0,334.8467,336.3826,334.5974,336.3826,4820.0
2018-11-19 13:40:00,337.26,337.91,336.93,337.79,3000.0,336.3527,337.0009,336.0236,336.8813,3000.0
2018-11-19 13:45:00,338.05,338.24,337.1,337.1,1500.0,337.1406,337.33,336.1931,336.1931,1500.0
2018-11-19 13:50:00,337.01,337.03,336.22,336.44,2000.0,336.1034,336.1233,335.3155,335.5349,2000.0
2018-11-19 13:55:00,336.53,337.05,336.27,336.49,4267.0,335.6246,336.1432,335.3653,335.5848,4267.0
2018-11-19 14:00:00,336.49,336.49,335.55,335.55,5053.0,335.5848,335.5848,334.6473,334.6473,5053.0
2018-11-19 14:05:00,335.5,336.14,335.35,336.12,4075.0,334.5974,335.2357,334.4478,335.2157,4075.0
2018-11-19 14:10:00,335.83,336.02,335.55,335.68,3200.0,334.9265,335.116,334.6473,334.7769,3200.0
2018-11-19 14:15:00,335.76,336.7,335.76,336.43,2826.0,334.8567,335.7942,334.8567,335.5249,2826.0
2018-11-19 14:20:00,336.67,337.37,336.67,337.37,4330.0,335.7643,336.4624,335.7643,336.4624,4330.0
2018-11-19 14:25:00,337.34,338.17,337.34,337.92,2400.0,336.4325,337.2602,336.4325,337.0109,2400.0
2018-11-19 14:30:00,337.96,338.17,336.76,337.56,8254.0,337.0508,337.2602,335.854,336.6519,8254.0
2018-11-19 14:35:00,337.54,337.7,337.02,337.66,10050.0,336.6319,336.7915,336.1133,336.7516,10050.0
2018-11-19 14:40:00,338.01,338.7,337.88,337.88,2200.0,337.1007,337.7888,336.971,336.971,2200.0
2018-11-19 14:45:00,337.88,339.56,337.88,339.04,4800.0,336.971,338.6465,336.971,338.1279,4800.0
2018-11-19 14:50:00,339.28,340.18,338.5,339.79,5500.0,338.3672,339.2648,337.5893,338.8759,5500.0
2018-11-19 14:55:00,340.11,340.13,339.43,339.73,5200.0,339.195,339.215,338.5168,338.816,5200.0
2018-11-19 15:00:00,339.74,340.44,339.59,340.35,2600.0,338.826,339.5241,338.6764,339.4344,2600.0
2018-11-19 15:05:00,340.15,341.26,339.76,341.18,4700.0,339.2349,340.3419,338.846,340.2621,4700.0
2018-11-19 15:10:00,340.88,341.22,340.18,340.25,7068.0,339.9629,340.302,339.2648,339.3346,7068.0
2018-11-19 15:15:00,340.2,340.88,339.93,340.5,2790.0,339.2848,339.9629,339.0155,339.584,2790.0
2018-11-19 15:20:00,340.84,341.16,339.91,339.91,3495.0,339.923,340.2422,338.9956,338.9956,3495.0
2018-11-19 15:25:00,339.91,340.32,338.72,339.03,10700.0,338.9956,339.4044,337.8088,338.1179,10700.0
2018-11-19 15:30:00,339.37,339.55,338.33,338.33,5818.0,338.457,338.6365,337.4198,337.4198,5818.0
2018-11-19 15:35:00,338.22,338.31,337.62,337.93,7733.0,337.3101,337.3999,336.7117,337.0209,7733.0
2018-11-19 15:40:00,337.85,337.85,337.3,337.38,4234.0,336.9411,336.9411,336.3926,336.4724,4234.0
2018-11-19 15:45:00,337.37,338.6,337.04,338.55,11088.0,336.4624,337.6891,336.1333,337.6392,11088.0
2018-11-19 15:50:00,338.57,338.61,337.83,338.34,12315.0,337.6592,337.699,336.9211,337.4298,12315.0
2018-11-19 15:55:00,338.25,339.08,338.06,338.89,13523.0,337.34,338.1678,337.1505,337.9783,13523.0
2018-11-20 09:30:00,337.47,341.25,337.23,338.85,16508.0,336.5621,340.3319,336.3228,337.9384,16508.0
2018-11-20 09:35:00,338.48,340.0,338.47,338.93,1100.0,337.5694,339.0853,337.5594,338.0182,1100.0
2018-11-20 09:40:00,339.16,339.32,336.54,337.83,4284.0,338.2476,338.4071,335.6346,336.9211,4284.0
2018-11-20 09:45:00,337.77,337.77,334.62,335.11,4500.0,336.8613,336.8613,333.7198,334.2085,4500.0
2018-11-20 09:50:00,335.11,335.11,332.77,333.64,6720.0,334.2085,334.2085,331.8748,332.7424,6720.0
2018-11-20 09:55:00,333.08,333.6,332.35,332.35,8387.0,332.1839,332.7025,331.4559,331.4559,8387.0
2018-11-20 10:00:00,332.74,333.98,332.74,333.89,5258.0,331.8448,333.0815,331.8448,332.9917,5258.0
2018-11-20 10:05:00,333.55,334.28,331.94,332.19,4000.0,332.6527,333.3807,331.047,331.2963,4000.0
2018-11-20 10:10:00,332.0,332.73,331.83,332.09,2600.0,331.1068,331.8349,330.9373,331.1966,2600.0
2018-11-20 10:15:00,331.7,334.11,331.54,333.49,12665.0,330.8076,333.2112,330.6481,332.5928,12665.0
2018-11-20 10:20:00,333.6,334.76,333.6,334.6,3810.0,332.7025,333.8594,332.7025,333.6998,3810.0
2018-11-20 10:25:00,334.8,335.6,334.55,335.2,5718.0,333.8993,334.6971,333.65,334.2982,5718.0
2018-11-20 10:30:00,334.94,336.67,334.0,336.56,20540.0,334.0389,335.7643,333.1015,335.6546,20540.0
2018-11-20 10:35:00,336.56,338.5,336.56,337.96,7654.0,335.6546,337.5893,335.6546,337.0508,7654.0
2018-11-20 10:40:00,339.15,339.15,337.43,337.82,5911.0,338.2376,338.2376,336.5222,336.9112,5911.0
2018-11-20 10:45:00,337.8,338.41,336.65,338.41,17363.0,336.8912,337.4996,335.7443,337.4996,17363.0
2018-11-20 10:50:00,338.22,339.66,338.19,339.65,1450.0,337.3101,338.7462,337.2802,338.7363,1450.0
2018-11-20 10:55:00,339.56,341.65,339.55,341.07,3300.0,338.6465,340.7309,338.6365,340.1524,3300.0
2018-11-20 11:00:00,342.15,342.15,339.51,339.9,3300.0,341.2295,341.2295,338.5966,338.9856,3300.0
2018-11-20 11:05:00,339.72,341.38,339.71,341.06,5737.0,338.8061,340.4616,338.7961,340.1425,5737.0
2018-11-20 11:10:00,341.07,341.62,339.92,340.4,2030.0,340.1524,340.701,339.0055,339.4842,2030.0
2018-11-20 11:15:00,340.15,340.44,339.38,339.42,2164.0,339.2349,339.5241,338.467,338.5069,2164.0
2018-11-20 11:20:00,339.65,340.39,339.61,339.84,2482.0,338.7363,339.4743,338.6964,338.9257,2482.0
2018-11-20 11:25:00,340.01,340.68,339.31,339.31,3008.0,339.0953,339.7635,338.3972,338.3972,3008.0
2018-11-20 11:30:00,339.36,340.18,339.36,339.78,1800.0,338.447,339.2648,338.447,338.8659,1800.0
2018-11-20 11:35:00,340.01,342.26,339.79,342.26,2849.0,339.0953,341.3392,338.8759,341.3392,2849.0
2018-11-20 11:40:00,342.27,342.74,341.54,341.64,3100.0,341.3492,341.8179,340.6212,340.7209,3100.0
2018-11-20 11:45:00,341.96,341.96,340.98,341.51,2307.0,341.04,341.04,340.0627,340.5912,2307.0
2018-11-20 11:50:00,341.24,341.48,340.39,340.6,5858.0,340.322,340.5613,339.4743,339.6837,5858.0
2018-11-20 11:55:00,340.59,342.71,340.59,342.62,4282.0,339.6737,341.788,339.6737,341.6983,4282.0
2018-11-20 12:00:00,342.73,343.67,342.18,342.76,7600.0,341.808,342.7454,341.2594,341.8379,7600.0
2018-11-20 12:05:00,342.74,342.99,340.68,341.5,3335.0,341.8179,342.0673,339.7635,340.5813,3335.0
2018-11-20 12:10:00,341.35,341.52,341.16,341.49,1400.0,340.4317,340.6012,340.2422,340.5713,1400.0
2018-11-20 12:15:00,341.06,341.18,340.35,340.38,1200.0,340.1425,340.2621,339.4344,339.4643,1200.0
2018-11-20 12:20:00,340.05,340.63,340.02,340.31,2459.0,339.1352,339.7136,339.1053,339.3945,2459.0
2018-11-20 12:25:00,340.39,341.13,340.39,341.08,900.0,339.4743,340.2123,339.4743,340.1624,900.0
2018-11-20 12:30:00,341.33,341.67,341.1,341.59,1782.0,340.4117,340.7508,340.1823,340.671,1782.0
2018-11-20 12:35:00,342.36,342.36,341.3,341.3,1100.0,341.439,341.439,340.3818,340.3818,1100.0
2018-11-20 12:40:00,341.25,341.25,340.26,340.26,1512.0,340.3319,340.3319,339.3446,339.3446,1512.0
2018-11-20 12:45:00,340.24,340.47,339.9,340.32,1700.0,339.3247,339.554,338.9856,339.4044,1700.0
2018-11-20 12:50:00,340.24,340.63,340.24,340.63,333.0,339.3247,339.7136,339.3247,339.7136,333.0
2018-11-20 12:55:00,340.43,340.68,339.84,339.84,1600.0,339.5142,339.7635,338.9257,338.9257,1600.0
2018-11-20 13:00:00,340.06,340.06,339.36,339.77,2021.0,339.1451,339.1451,338.447,338.8559,2021.0
2018-11-20 13:05:00,339.64,340.38,339.63,340.38,700.0,338.7263,339.4643,338.7163,339.4643,700.0
2018-11-20 13:10:00,340.21,340.21,339.94,339.94,900.0,339.2947,339.2947,339.0255,339.0255,900.0
2018-11-20 13:15:00,339.71,339.73,339.0,339.0,500.0,338.7961,338.816,338.088,338.088,500.0
2018-11-20 13:20:00,338.78,338.78,338.23,338.34,759.0,337.8686,337.8686,337.3201,337.4298,759.0
2018-11-20 13:25:00,338.75,338.79,338.29,338.29,1100.0,337.8387,337.8786,337.3799,337.3799,1100.0
2018-11-20 13:30:00,338.54,338.54,337.44,337.97,4047.0,337.6292,337.6292,336.5322,337.0608,4047.0
2018-11-20 13:35:00,337.81,337.85,337.33,337.49,1600.0,336.9012,336.9411,336.4225,336.5821,1600.0
2018-11-20 13:40:00,337.49,339.28,337.34,339.24,2100.0,336.5821,338.3672,336.4325,338.3274,2100.0
2018-11-20 13:45:00,339.74,339.94,339.5,339.54,600.0,338.826,339.0255,338.5867,338.6265,600.0
2018-11-20 13:50:00,339.44,339.45,339.01,339.01,600.0,338.5268,338.5368,338.098,338.098,600.0
2018-11-20 13:55:00,338.59,338.93,338.25,338.25,1100.0,337.6791,338.0182,337.34,337.34,1100.0
2018-11-20 14:00:00,338.46,338.63,337.91,337.91,1420.0,337.5495,337.719,337.0009,337.0009,1420.0
2018-11-20 14:05:00,337.65,337.65,336.59,336.78,1300.0,336.7416,336.7416,335.6845,335.874,1300.0
2018-11-20 14:10:00,337.16,338.6,337.16,338.53,1225.0,336.2529,337.6891,336.2529,337.6193,1225.0
2018-11-20 14:15:00,338.36,338.6,337.77,338.6,1400.0,337.4497,337.6891,336.8613,337.6891,1400.0
2018-11-20 14:20:00,338.46,339.12,338.25,338.62,1600.0,337.5495,338.2077,337.34,337.709,1600.0
2018-11-20 14:25:00,339.44,339.47,338.52,338.52,1300.0,338.5268,338.5567,337.6093,337.6093,1300.0
2018-11-20 14:30:00,338.8,340.27,338.8,340.27,600.0,337.8885,339.3546,337.8885,339.3546,600.0
2018-11-20 14:35:00,340.01,340.1,339.43,339.43,1325.0,339.0953,339.185,338.5168,338.5168,1325.0
2018-11-20 14:40:00,339.69,339.69,338.24,338.24,807.0,338.7761,338.7761,337.33,337.33,807.0
2018-11-20 14:45:00,338.41,338.91,338.14,338.19,1419.0,337.4996,337.9982,337.2303,337.2802,1419.0
2018-11-20 14:50:00,338.06,339.01,338.06,338.23,2000.0,337.1505,338.098,337.1505,337.3201,2000.0
2018-11-20 14:55:00,338.22,338.74,338.17,338.74,1411.0,337.3101,337.8287,337.2602,337.8287,1411.0
2018-11-20 15:00:00,338.79,339.06,337.75,337.76,4754.0,337.8786,338.1478,336.8414,336.8513,4754.0
2018-11-20 15:05:00,337.72,337.85,337.15,337.85,3784.0,336.8114,336.9411,336.243,336.9411,3784.0
2018-11-20 15:10:00,337.88,338.62,337.53,338.46,4600.0,336.971,337.709,336.622,337.5495,4600.0
2018-11-20 15:15:00,338.22,339.23,338.1,339.19,2154.0,337.3101,338.3174,337.1904,338.2775,2154.0
2018-11-20 15:20:00,339.18,339.87,339.18,339.54,3850.0,338.2675,338.9557,338.2675,338.6265,3850.0
2018-11-20 15:25:00,339.13,340.02,338.97,339.97,5018.0,338.2176,339.1053,338.0581,339.0554,5018.0
2018-11-20 15:30:00,339.54,339.54,338.48,338.89,2800.0,338.6265,338.6265,337.5694,337.9783,2800.0
2018-11-20 15:35:00,339.01,339.62,338.94,339.62,2750.0,338.098,338.7063,338.0282,338.7063,2750.0
2018-11-20 15:40:00,339.33,339.52,338.71,338.81,1690.0,338.4171,338.6066,337.7988,337.8985,1690.0
2018-11-20 15:45:00,338.61,338.7,337.1,337.38,6478.0,337.699,337.7888,336.1931,336.4724,6478.0
2018-11-20 15:50:00,337.68,337.84,336.2,337.13,8766.0,336.7716,336.9311,335.2955,336.223,8766.0
2018-11-20 15:55:00,337.4,337.8,337.11,337.27,11666.0,336.4923,336.8912,336.2031,336.3627,11666.0
2018-11-21 09:30:00,339.6,342.57,339.21,341.4,8142.0,338.6864,341.6484,338.2974,340.4815,8142.0
2018-11-21 09:35:00,342.3,344.0,342.18,342.95,5406.0,341.3791,343.0745,341.2594,342.0274,5406.0
2018-11-21 09:40:00,341.82,342.57,340.43,342.56,2736.0,340.9004,341.6484,339.5142,341.6384,2736.0
2018-11-21 09:45:00,342.59,343.83,342.29,343.76,3120.0,341.6683,342.905,341.3691,342.8352,3120.0
2018-11-21 09:50:00,343.11,343.11,341.21,342.19,2722.0,342.1869,342.1869,340.2921,341.2694,2722.0
2018-11-21 09:55:00,342.37,343.16,341.7,343.16,2960.0,341.4489,342.2368,340.7807,342.2368,2960.0
2018-11-21 10:00:00,343.74,344.7,343.04,343.35,3056.0,342.8152,343.7727,342.1171,342.4263,3056.0
2018-11-21 10:05:00,343.68,343.95,342.02,342.02,5500.0,342.7554,343.0247,341.0999,341.0999,5500.0
2018-11-21 10:10:00,341.78,341.92,340.34,341.92,4535.0,340.8605,341.0001,339.4244,341.0001,4535.0
2018-11-21 10:15:00,342.03,343.14,341.09,341.98,14926.0,341.1098,342.2169,340.1724,341.06,14926.0
2018-11-21 10:20:00,341.85,345.0,341.65,345.0,8591.0,340.9303,344.0719,340.7309,344.0719,8591.0
2018-11-21 10:25:00,345.57,345.58,344.26,344.35,6250.0,344.6403,344.6503,343.3338,343.4236,6250.0
2018-11-21 10:30:00,344.28,344.28,343.5,343.83,1100.0,343.3538,343.3538,342.5759,342.905,1100.0
2018-11-21 10:35:00,343.66,343.67,342.11,342.41,2212.0,342.7355,342.7454,341.1896,341.4888,2212.0
2018-11-21 10:40:00,342.37,342.37,341.19,342.08,2863.0,341.4489,341.4489,340.2721,341.1597,2863.0
2018-11-21 10:45:00,341.73,341.74,341.23,341.23,2500.0,340.8107,340.8206,340.312,340.312,2500.0
2018-11-21 10:50:00,341.28,341.41,340.23,341.37,4770.0,340.3619,340.4915,339.3147,340.4516,4770.0
2018-11-21 10:55:00,340.99,340.99,340.4,340.98,1482.0,340.0726,340.0726,339.4842,340.0627,1482.0
2018-11-21 11:00:00,341.21,341.21,340.75,340.94,1300.0,340.2921,340.2921,339.8333,340.0228,1300.0
2018-11-21 11:05:00,341.73,342.01,341.18,341.83,1688.0,340.8107,341.0899,340.2621,340.9104,1688.0
2018-11-21 11:10:00,342.07,342.73,341.59,342.26,5372.0,341.1497,341.808,340.671,341.3392,5372.0
2018-11-21 11:15:00,342.17,342.17,340.9,341.5,5008.0,341.2495,341.2495,339.9829,340.5813,5008.0
2018-11-21 11:20:00,341.5,341.88,341.0,341.63,4800.0,340.5813,340.9603,340.0826,340.7109,4800.0
2018-11-21 11:25:00,341.8,342.36,341.61,342.36,2174.0,340.8805,341.439,340.691,341.439,2174.0
2018-11-21 11:30:00,342.19,343.59,342.01,343.56,10459.0,341.2694,342.6657,341.0899,342.6357,10459.0
2018-11-21 11:35:00,343.55,344.11,343.55,344.1,2201.0,342.6258,343.1843,342.6258,343.1743,2201.0
2018-11-21 11:40:00,344.27,344.27,343.62,344.0,1400.0,343.3438,343.3438,342.6956,343.0745,1400.0
2018-11-21 11:45:00,343.8,343.94,343.31,343.34,2920.0,342.8751,343.0147,342.3864,342.4163,2920.0
2018-11-21 11:50:00,343.17,343.18,342.64,342.81,1951.0,342.2468,342.2568,341.7182,341.8877,1951.0
2018-11-21 11:55:00,342.6,342.6,340.98,341.07,6108.0,341.6783,341.6783,340.0627,340.1524,6108.0
2018-11-21 12:00:00,341.54,341.82,340.77,340.77,3086.0,340.6212,340.9004,339.8532,339.8532,3086.0
2018-11-21 12:05:00,340.77,340.88,340.46,340.61,1000.0,339.8532,339.9629,339.5441,339.6937,1000.0
2018-11-21 12:10:00,340.65,341.06,340.64,340.91,900.0,339.7336,340.1425,339.7236,339.9929,900.0
2018-11-21 12:15:00,341.52,341.52,341.37,341.38,215.0,340.6012,340.6012,340.4516,340.4616,215.0
2018-11-21 12:20:00,341.16,341.42,340.76,340.76,1000.0,340.2422,340.5015,339.8433,339.8433,1000.0
2018-11-21 12:25:00,340.52,341.36,340.52,341.23,1557.0,339.6039,340.4417,339.6039,340.312,1557.0
2018-11-21 12:30:00,341.18,341.18,340.74,340.74,1641.0,340.2621,340.2621,339.8233,339.8233,1641.0
2018-11-21 12:35:00,340.86,340.86,340.66,340.67,200.0,339.943,339.943,339.7435,339.7535,200.0
2018-11-21 12:40:00,340.94,341.34,340.94,341.34,600.0,340.0228,340.4217,340.0228,340.4217,600.0
2018-11-21 12:45:00,341.53,342.69,341.53,342.68,1800.0,340.6112,341.7681,340.6112,341.7581,1800.0
2018-11-21 12:50:00,342.91,343.5,342.49,343.49,3700.0,341.9875,342.5759,341.5686,342.5659,3700.0
2018-11-21 12:55:00,343.49,344.19,343.14,343.75,10455.0,342.5659,343.264,342.2169,342.8252,10455.0
2018-11-21 13:00:00,343.74,344.56,343.69,344.56,3059.0,342.8152,343.633,342.7654,343.633,3059.0
2018-11-21 13:05:00,344.33,344.33,343.73,343.94,2700.0,343.4037,343.4037,342.8053,343.0147,2700.0
2018-11-21 13:10:00,343.54,343.93,343.44,343.71,1469.0,342.6158,343.0047,342.5161,342.7853,1469.0
2018-11-21 13:15:00,344.09,344.1,343.71,343.71,900.0,343.1643,343.1743,342.7853,342.7853,900.0
2018-11-21 13:20:00,343.78,343.91,343.15,343.15,915.0,342.8551,342.9848,342.2268,342.2268,915.0
2018-11-21 13:25:00,343.21,343.82,343.21,343.66,1270.0,342.2867,342.895,342.2867,342.7355,1270.0
2018-11-21 13:30:00,343.74,343.77,343.14,343.23,3274.0,342.8152,342.8452,342.2169,342.3066,3274.0
2018-11-21 13:35:00,343.2,343.2,342.73,342.83,400.0,342.2767,342.2767,341.808,341.9077,400.0
2018-11-21 13:40:00,342.68,342.93,342.41,342.83,2417.0,341.7581,342.0074,341.4888,341.9077,2417.0
2018-11-21 13:45:00,342.8,342.96,342.41,342.49,3676.0,341.8778,342.0373,341.4888,341.5686,3676.0
2018-11-21 13:50:00,342.57,342.57,342.57,342.57,100.0,341.6484,341.6484,341.6484,341.6484,100.0
2018-11-21 13:55:00,342.57,342.63,342.4,342.52,900.0,341.6484,341.7082,341.4789,341.5985,900.0
2018-11-21 14:00:00,342.55,342.55,341.97,342.25,3234.0,341.6284,341.6284,341.05,341.3293,3234.0
2018-11-21 14:05:00,342.25,343.0,342.25,343.0,1500.0,341.3293,342.0772,341.3293,342.0772,1500.0
2018-11-21 14:10:00,342.81,342.98,342.58,342.82,2121.0,341.8877,342.0573,341.6584,341.8977,2121.0
2018-11-21 14:15:00,342.88,342.88,342.15,342.45,2004.0,341.9576,341.9576,341.2295,341.5287,2004.0
2018-11-21 14:20:00,342.74,342.74,342.74,342.74,100.0,341.8179,341.8179,341.8179,341.8179,100.0
2018-11-21 14:25:00,343.04,343.04,342.81,342.81,471.0,342.1171,342.1171,341.8877,341.8877,471.0
2018-11-21 14:30:00,342.97,343.3,342.83,343.01,1500.0,342.0473,342.3764,341.9077,342.0872,1500.0
2018-11-21 14:35:00,342.86,343.23,342.77,343.23,1175.0,341.9376,342.3066,341.8479,342.3066,1175.0
2018-11-21 14:40:00,343.44,343.44,342.93,342.93,1171.0,342.5161,342.5161,342.0074,342.0074,1171.0
2018-11-21 14:45:00,342.46,343.13,342.46,342.93,1100.0,341.5387,342.2069,341.5387,342.0074,1100.0
2018-11-21 14:50:00,343.07,343.47,342.95,343.47,1200.0,342.1471,342.546,342.0274,342.546,1200.0
2018-11-21 14:55:00,343.36,343.54,343.16,343.54,1100.0,342.4363,342.6158,342.2368,342.6158,1100.0
2018-11-21 15:00:00,343.3,343.78,343.3,343.53,900.0,342.3764,342.8551,342.3764,342.6058,900.0
2018-11-21 15:05:00,343.53,344.31,343.48,344.26,3895.0,342.6058,343.3837,342.5559,343.3338,3895.0
2018-11-21 15:10:00,344.15,344.15,343.57,343.59,2615.0,343.2241,343.2241,342.6457,342.6657,2615.0
2018-11-21 15:15:00,343.64,344.06,343.36,343.36,2520.0,342.7155,343.1344,342.4363,342.4363,2520.0
2018-11-21 15:20:00,343.34,343.82,342.82,343.64,2200.0,342.4163,342.895,341.8977,342.7155,2200.0
2018-11-21 15:25:00,343.74,343.82,343.36,343.65,2267.0,342.8152,342.895,342.4363,342.7255,2267.0
2018-11-21 15:30:00,343.29,343.58,342.67,343.58,3958.0,342.3665,342.6557,341.7481,342.6557,3958.0
2018-11-21 15:35:00,343.39,344.0,343.39,343.71,1419.0,342.4662,343.0745,342.4662,342.7853,1419.0
2018-11-21 15:40:00,343.7,343.7,342.83,343.09,3642.0,342.7754,342.7754,341.9077,342.167,3642.0
2018-11-21 15:45:00,343.27,343.82,343.09,343.1,4154.0,342.3465,342.895,342.167,342.177,4154.0
2018-11-21 15:50:00,343.28,343.51,342.78,343.03,4921.0,342.3565,342.5859,341.8578,342.1072,4921.0
2018-11-21 15:55:00,343.01,343.9,342.99,343.26,11953.0,342.0872,342.9748,342.0673,342.3365,11953.0
2018-11-23 09:30:00,340.2,342.83,340.2,342.83,5624.0,339.2848,341.9077,339.2848,341.9077,5624.0
2018-11-23 09:35:00,342.56,345.06,342.55,345.06,2925.0,341.6384,344.1317,341.6284,344.1317,2925.0
2018-11-23 09:40:00,345.12,345.12,343.73,343.76,3565.0,344.1915,344.1915,342.8053,342.8352,3565.0
2018-11-23 09:45:00,344.74,344.87,344.29,344.29,600.0,343.8126,343.9422,343.3638,343.3638,600.0
2018-11-23 09:50:00,344.41,346.01,344.27,346.01,1199.0,343.4834,345.0791,343.3438,345.0791,1199.0
2018-11-23 09:55:00,345.62,347.59,345.6,346.35,5161.0,344.6902,346.6549,344.6702,345.4182,5161.0
2018-11-23 10:00:00,346.35,347.2,346.35,347.09,2350.0,345.4182,346.2659,345.4182,346.1562,2350.0
2018-11-23 10:05:00,347.06,347.67,346.87,347.47,1200.0,346.1263,346.7347,345.9368,346.5352,1200.0
2018-11-23 10:10:00,347.56,347.57,346.37,346.79,1829.0,346.625,346.6349,345.4382,345.857,1829.0
2018-11-23 10:15:00,346.95,347.03,346.23,346.23,400.0,346.0166,346.0964,345.2985,345.2985,400.0
2018-11-23 10:20:00,346.55,346.65,345.84,346.14,1400.0,345.6177,345.7174,344.9096,345.2088,1400.0
2018-11-23 10:25:00,346.17,346.17,345.7,345.81,800.0,345.2387,345.2387,344.77,344.8797,800.0
2018-11-23 10:30:00,346.01,347.63,345.56,346.77,1380.0,345.0791,346.6948,344.6304,345.8371,1380.0
2018-11-23 10:35:00,347.03,347.37,346.69,347.16,600.0,346.0964,346.4355,345.7573,346.226,600.0
2018-11-23 10:40:00,346.84,347.72,346.75,347.72,2500.0,345.9069,346.7845,345.8171,346.7845,2500.0
2018-11-23 10:45:00,348.03,348.03,347.31,347.31,1400.0,347.0937,347.0937,346.3756,346.3756,1400.0
2018-11-23 10:50:00,347.76,348.92,347.76,348.66,1410.0,346.8244,347.9813,346.8244,347.722,1410.0
2018-11-23 10:55:00,348.67,348.96,347.7,348.21,1300.0,347.732,348.0212,346.7646,347.2732,1300.0
2018-11-23 11:00:00,348.84,349.46,348.83,349.28,2442.0,347.9015,348.5199,347.8916,348.3403,2442.0
2018-11-23 11:05:00,349.12,349.63,349.12,349.33,1800.0,348.1808,348.6894,348.1808,348.3902,1800.0
2018-11-23 11:10:00,349.49,349.53,348.89,348.89,900.0,348.5498,348.5897,347.9514,347.9514,900.0
2018-11-23 11:15:00,348.58,349.53,348.58,349.16,1600.0,347.6422,348.5897,347.6422,348.2207,1600.0
2018-11-23 11:20:00,349.19,349.19,348.0,348.0,3450.0,348.2506,348.2506,347.0638,347.0638,3450.0
2018-11-23 11:25:00,347.87,348.28,347.47,347.47,2175.0,346.9341,347.343,346.5352,346.5352,2175.0
2018-11-23 11:30:00,346.98,347.14,346.98,347.13,900.0,346.0465,346.2061,346.0465,346.1961,900.0
2018-11-23 11:35:00,347.15,347.18,346.39,346.4,2035.0,346.2161,346.246,345.4581,345.4681,2035.0
2018-11-23 11:40:00,346.2,346.26,345.73,346.15,3845.0,345.2686,345.3285,344.7999,345.2188,3845.0
2018-11-23 11:45:00,346.26,346.26,345.01,345.91,4676.0,345.3285,345.3285,344.0818,344.9794,4676.0
2018-11-23 11:50:00,345.5,345.56,344.6,345.37,3611.0,344.5705,344.6304,343.6729,344.4409,3611.0
2018-11-23 11:55:00,345.0,345.0,343.86,344.74,4485.0,344.0719,344.0719,342.9349,343.8126,4485.0
2018-11-23 12:00:00,344.29,345.15,344.28,344.91,2490.0,343.3638,344.2215,343.3538,343.9821,2490.0
2018-11-23 12:05:00,345.58,345.58,345.08,345.08,304.0,344.6503,344.6503,344.1516,344.1516,304.0
2018-11-23 12:10:00,345.06,345.26,344.71,345.07,1200.0,344.1317,344.3312,343.7826,344.1417,1200.0
2018-11-23 12:15:00,345.04,345.42,344.96,345.42,454.0,344.1118,344.4907,344.032,344.4907,454.0
2018-11-23 12:20:00,344.88,345.02,344.66,344.86,1200.0,343.9522,344.0918,343.7328,343.9322,1200.0
2018-11-23 12:25:00,344.5,344.5,343.5,343.85,3435.0,343.5732,343.5732,342.5759,342.925,3435.0
2018-11-23 12:30:00,343.53,343.53,342.65,342.93,4294.0,342.6058,342.6058,341.7282,342.0074,4294.0
2018-11-23 12:35:00,342.8,342.99,341.65,341.99,6315.0,341.8778,342.0673,340.7309,341.07,6315.0
2018-11-23 12:40:00,342.03,342.03,341.57,341.57,1402.0,341.1098,341.1098,340.6511,340.6511,1402.0
2018-11-23 12:45:00,341.6,341.6,339.92,341.15,5674.0,340.681,340.681,339.0055,340.2322,5674.0
2018-11-23 12:50:00,341.57,341.57,340.3,341.12,4820.0,340.6511,340.6511,339.3845,340.2023,4820.0
2018-11-23 12:55:00,341.03,341.17,340.5,340.86,5298.0,340.1125,340.2522,339.584,339.943,5298.0
2018-11-26 09:30:00,343.96,345.26,341.84,343.5,7238.0,343.0347,344.3312,340.9204,342.5759,7238.0
2018-11-26 09:35:00,343.01,347.84,343.01,347.84,12894.0,342.0872,346.9042,342.0872,346.9042,12894.0
2018-11-26 09:40:00,347.6,349.21,346.93,349.18,7900.0,346.6649,348.2705,345.9967,348.2406,7900.0
2018-11-26 09:45:00,348.93,350.93,348.59,349.89,8362.0,347.9913,349.9859,347.6522,348.9487,8362.0
2018-11-26 09:50:00,349.71,352.0,349.7,350.23,7178.0,348.7692,351.053,348.7592,349.2878,7178.0
2018-11-26 09:55:00,350.44,351.53,350.42,350.98,5813.0,349.4972,350.5843,349.4773,350.0358,5813.0
2018-11-26 10:00:00,351.27,352.5,350.97,352.25,8883.0,350.325,351.5517,350.0258,351.3024,8883.0
2018-11-26 10:05:00,352.38,352.38,350.56,351.59,3478.0,351.432,351.432,349.6169,350.6441,3478.0
2018-11-26 10:10:00,351.27,351.33,349.95,351.31,3210.0,350.325,350.3848,349.0085,350.3649,3210.0
2018-11-26 10:15:00,350.95,351.89,350.63,351.83,8012.0,350.0059,350.9433,349.6867,350.8835,8012.0
2018-11-26 10:20:00,351.8,351.9,350.63,350.63,17628.0,350.8536,350.9533,349.6867,349.6867,17628.0
2018-11-26 10:25:00,351.0,351.0,349.44,349.75,6961.0,350.0557,350.0557,348.4999,348.8091,6961.0
2018-11-26 10:30:00,349.42,350.0,349.41,349.85,3199.0,348.48,349.0584,348.47,348.9088,3199.0
2018-11-26 10:35:00,349.72,350.35,349.4,350.1,5724.0,348.7792,349.4075,348.46,349.1581,5724.0
2018-11-26 10:40:00,349.93,350.2,349.31,349.98,3320.0,348.9886,349.2579,348.3703,349.0385,3320.0
2018-11-26 10:45:00,349.64,349.91,349.2,349.5,4900.0,348.6994,348.9686,348.2606,348.5598,4900.0
2018-11-26 10:50:00,349.69,351.08,349.69,350.53,4735.0,348.7492,350.1355,348.7492,349.587,4735.0
2018-11-26 10:55:00,350.54,350.72,350.06,350.58,1897.0,349.597,349.7765,349.1182,349.6368,1897.0
2018-11-26 11:00:00,350.6,350.75,349.42,349.65,4844.0,349.6568,349.8064,348.48,348.7093,4844.0
2018-11-26 11:05:00,349.03,349.81,348.71,348.88,5800.0,348.091,348.8689,347.7719,347.9414,5800.0
2018-11-26 11:10:00,348.69,348.97,348.01,348.97,2576.0,347.7519,348.0312,347.0738,348.0312,2576.0
2018-11-26 11:15:00,349.1,349.33,348.76,348.76,2349.0,348.1608,348.3902,347.8217,347.8217,2349.0
2018-11-26 11:20:00,348.58,350.17,348.51,350.17,3283.0,347.6422,349.2279,347.5724,349.2279,3283.0
2018-11-26 11:25:00,350.05,350.05,349.37,349.56,2719.0,349.1083,349.1083,348.4301,348.6196,2719.0
2018-11-26 11:30:00,349.18,349.76,349.18,349.54,3181.0,348.2406,348.8191,348.2406,348.5996,3181.0
2018-11-26 11:35:00,349.52,349.82,348.29,349.72,6908.0,348.5797,348.8789,347.353,348.7792,6908.0
2018-11-26 11:40:00,349.65,350.39,349.11,350.0,5500.0,348.7093,349.4474,348.1708,349.0584,5500.0
2018-11-26 11:45:00,349.99,350.09,349.51,349.7,4963.0,349.0484,349.1482,348.5697,348.7592,4963.0
2018-11-26 11:50:00,349.96,350.65,349.96,350.49,3731.0,349.0185,349.7067,349.0185,349.5471,3731.0
2018-11-26 11:55:00,350.73,351.07,350.59,350.59,2766.0,349.7864,350.1255,349.6468,349.6468,2766.0
2018-11-26 12:00:00,351.21,352.0,351.2,351.9,3887.0,350.2652,351.053,350.2552,350.9533,3887.0
2018-11-26 12:05:00,351.87,352.12,351.55,352.11,2100.0,350.9234,351.1727,350.6042,351.1627,2100.0
2018-11-26 12:10:00,351.69,352.04,351.51,351.51,3143.0,350.7439,351.0929,350.5643,350.5643,3143.0
2018-11-26 12:15:00,351.18,351.84,351.13,351.21,2300.0,350.2352,350.8935,350.1854,350.2652,2300.0
2018-11-26 12:20:00,351.42,351.62,351.2,351.39,1105.0,350.4746,350.674,350.2552,350.4447,1105.0
2018-11-26 12:25:00,351.19,351.35,350.47,350.82,2123.0,350.2452,350.4048,349.5271,349.8762,2123.0
2018-11-26 12:30:00,350.63,350.63,350.09,350.09,900.0,349.6867,349.6867,349.1482,349.1482,900.0
2018-11-26 12:35:00,349.97,350.24,349.53,350.06,1400.0,349.0285,349.2978,348.5897,349.1182,1400.0
2018-11-26 12:40:00,350.06,350.21,349.84,349.94,3298.0,349.1182,349.2678,348.8988,348.9986,3298.0
2018-11-26 12:45:00,350.15,350.18,349.74,350.09,1540.0,349.208,349.2379,348.7991,349.1482,1540.0
2018-11-26 12:50:00,350.29,351.39,350.29,351.29,1317.0,349.3476,350.4447,349.3476,350.3449,1317.0
2018-11-26 12:55:00,351.28,351.5,350.98,351.19,1900.0,350.335,350.5544,350.0358,350.2452,1900.0
2018-11-26 13:00:00,351.27,351.32,350.69,350.69,1700.0,350.325,350.3749,349.7466,349.7466,1700.0
2018-11-26 13:05:00,351.03,351.5,350.76,351.28,3065.0,350.0856,350.5544,349.8164,350.335,3065.0
2018-11-26 13:10:00,351.3,352.0,351.3,351.59,4311.0,350.3549,351.053,350.3549,350.6441,4311.0
2018-11-26 13:15:00,351.59,351.93,351.57,351.72,1694.0,350.6441,350.9832,350.6242,350.7738,1694.0
2018-11-26 13:20:00,351.65,351.99,351.6,351.62,2231.0,350.704,351.0431,350.6541,350.674,2231.0
2018-11-26 13:25:00,351.47,351.85,351.47,351.85,1100.0,350.5245,350.9034,350.5245,350.9034,1100.0
2018-11-26 13:30:00,351.84,352.06,351.35,351.36,3250.0,350.8935,351.1129,350.4048,350.4147,3250.0
2018-11-26 13:35:00,351.57,351.87,351.54,351.82,3337.0,350.6242,350.9234,350.5943,350.8735,3337.0
2018-11-26 13:40:00,351.83,351.9,351.5,351.89,4830.0,350.8835,350.9533,350.5544,350.9433,4830.0
2018-11-26 13:45:00,352.04,352.2,351.61,351.74,7161.0,351.0929,351.2525,350.6641,350.7937,7161.0
2018-11-26 13:50:00,351.62,352.41,351.53,352.4,5153.0,350.674,351.4619,350.5843,351.4519,5153.0
2018-11-26 13:55:00,352.44,352.69,352.37,352.55,2200.0,351.4918,351.7412,351.422,351.6015,2200.0
2018-11-26 14:00:00,352.76,352.76,352.4,352.5,1100.0,351.811,351.811,351.4519,351.5517,1100.0
2018-11-26 14:05:00,352.69,352.88,352.65,352.71,1900.0,351.7412,351.9307,351.7013,351.7611,1900.0
2018-11-26 14:10:00,352.83,353.13,352.83,352.98,825.0,351.8808,352.18,351.8808,352.0304,825.0
2018-11-26 14:15:00,353.05,353.67,353.05,353.67,4478.0,352.1002,352.7185,352.1002,352.7185,4478.0
2018-11-26 14:20:00,353.72,354.41,353.24,354.23,6943.0,352.7684,353.4565,352.2897,353.277,6943.0
2018-11-26 14:25:00,354.28,355.05,353.96,353.96,6750.0,353.3269,354.0948,353.0078,353.0078,6750.0
2018-11-26 14:30:00,353.77,354.81,353.69,354.76,3425.0,352.8183,353.8555,352.7385,353.8056,3425.0
2018-11-26 14:35:00,355.01,355.14,354.71,354.85,3600.0,354.0549,354.1846,353.7557,353.8954,3600.0
2018-11-26 14:40:00,354.99,355.07,353.89,353.92,5695.0,354.035,354.1148,352.9379,352.9679,5695.0
2018-11-26 14:45:00,353.92,354.0,352.73,352.94,4089.0,352.9679,353.0476,351.7811,351.9905,4089.0
2018-11-26 14:50:00,352.99,353.14,352.09,352.6,3480.0,352.0404,352.19,351.1428,351.6514,3480.0
2018-11-26 14:55:00,352.6,352.6,352.12,352.6,3300.0,351.6514,351.6514,351.1727,351.6514,3300.0
2018-11-26 15:00:00,352.86,352.88,352.23,352.34,2825.0,351.9107,351.9307,351.2824,351.3921,2825.0
2018-11-26 15:05:00,352.08,352.12,351.81,352.01,2110.0,351.1328,351.1727,350.8635,351.063,2110.0
2018-11-26 15:10:00,352.04,352.14,351.77,352.13,10696.0,351.0929,351.1926,350.8236,351.1827,10696.0
2018-11-26 15:15:00,352.13,352.14,351.89,351.91,5000.0,351.1827,351.1926,350.9433,350.9633,5000.0
2018-11-26 15:20:00,351.9,351.9,351.2,351.33,3250.0,350.9533,350.9533,350.2552,350.3848,3250.0
2018-11-26 15:25:00,351.34,351.63,351.22,351.38,3327.0,350.3948,350.684,350.2751,350.4347,3327.0
2018-11-26 15:30:00,351.47,352.54,351.42,352.15,4773.0,350.5245,351.5916,350.4746,351.2026,4773.0
2018-11-26 15:35:00,352.1,352.65,351.9,352.19,5117.0,351.1528,351.7013,350.9533,351.2425,5117.0
2018-11-26 15:40:00,351.94,352.0,351.74,351.92,4920.0,350.9932,351.053,350.7937,350.9732,4920.0
2018-11-26 15:45:00,351.98,352.7,351.98,352.63,9209.0,351.0331,351.7511,351.0331,351.6813,9209.0
2018-11-26 15:50:00,352.74,353.41,352.74,353.29,11471.0,351.791,352.4592,351.791,352.3396,11471.0
2018-11-26 15:55:00,353.42,353.83,353.08,353.18,19276.0,352.4692,352.8781,352.1301,352.2299,19276.0
2018-11-27 09:30:00,351.48,351.48,348.27,350.1,4359.0,350.5344,350.5344,347.3331,349.1581,4359.0
2018-11-27 09:35:00,351.7,351.7,350.41,351.56,3695.0,350.7538,350.7538,349.4673,350.6142,3695.0
2018-11-27 09:40:00,351.45,353.66,351.3,353.66,1979.0,350.5045,352.7086,350.3549,352.7086,1979.0
2018-11-27 09:45:00,352.82,354.71,352.82,354.32,5618.0,351.8708,353.7557,351.8708,353.3668,5618.0
2018-11-27 09:50:00,354.05,354.07,352.8,354.0,2500.0,353.0975,353.1175,351.8509,353.0476,2500.0
2018-11-27 09:55:00,354.53,355.01,353.92,354.24,4700.0,353.5762,354.0549,352.9679,353.287,4700.0
2018-11-27 10:00:00,354.3,354.3,352.98,353.94,2072.0,353.3468,353.3468,352.0304,352.9878,2072.0
2018-11-27 10:05:00,353.41,354.17,353.29,353.96,1607.0,352.4592,353.2172,352.3396,353.0078,1607.0
2018-11-27 10:10:00,354.18,356.73,353.99,356.08,12512.0,353.2272,355.7703,353.0377,355.122,12512.0
2018-11-27 10:15:00,356.19,356.99,354.24,355.33,5810.0,355.2318,356.0296,353.287,354.3741,5810.0
2018-11-27 10:20:00,355.1,356.07,354.25,355.72,6429.0,354.1447,355.1121,353.297,354.763,6429.0
2018-11-27 10:25:00,355.29,355.37,353.7,354.86,15143.0,354.3342,354.414,352.7485,353.9053,15143.0
2018-11-27 10:30:00,354.91,354.92,354.06,354.51,3148.0,353.9552,353.9652,353.1075,353.5563,3148.0
2018-11-27 10:35:00,354.18,354.57,352.1,352.11,10997.0,353.2272,353.6161,351.1528,351.1627,10997.0
2018-11-27 10:40:00,352.12,352.99,351.7,351.81,17116.0,351.1727,352.0404,350.7538,350.8635,17116.0
2018-11-27 10:45:00,352.45,353.84,352.45,353.42,1244.0,351.5018,352.8881,351.5018,352.4692,1244.0
2018-11-27 10:50:00,353.85,354.0,353.85,353.93,406.0,352.898,353.0476,352.898,352.9778,406.0
2018-11-27 10:55:00,354.2,354.59,353.98,354.59,3101.0,353.2471,353.6361,353.0277,353.6361,3101.0
2018-11-27 11:00:00,354.5,355.0,353.96,354.65,21247.0,353.5463,354.045,353.0078,353.6959,21247.0
2018-11-27 11:05:00,354.95,355.28,354.35,354.35,27062.0,353.9951,354.3242,353.3967,353.3967,27062.0
2018-11-27 11:10:00,355.25,355.25,353.97,354.05,3578.0,354.2943,354.2943,353.0177,353.0975,3578.0
2018-11-27 11:15:00,353.99,354.07,351.96,352.57,4700.0,353.0377,353.1175,351.0131,351.6215,4700.0
2018-11-27 11:20:00,353.5,354.53,353.0,354.11,6952.0,352.549,353.5762,352.0503,353.1573,6952.0
2018-11-27 11:25:00,354.15,354.47,353.06,353.19,6167.0,353.1972,353.5164,352.1102,352.2398,6167.0
2018-11-27 11:30:00,353.13,353.13,351.61,352.44,7191.0,352.18,352.18,350.6641,351.4918,7191.0
2018-11-27 11:35:00,352.34,353.13,352.34,353.13,2300.0,351.3921,352.18,351.3921,352.18,2300.0
2018-11-27 11:40:00,353.3,353.3,352.1,352.1,5352.0,352.3495,352.3495,351.1528,351.1528,5352.0
2018-11-27 11:45:00,352.31,352.59,351.5,352.39,2700.0,351.3622,351.6414,350.5544,351.442,2700.0
2018-11-27 11:50:00,352.27,352.9,352.17,352.77,1212.0,351.3223,351.9506,351.2226,351.821,1212.0
2018-11-27 11:55:00,353.36,354.24,353.32,354.04,8526.0,352.4094,353.287,352.3695,353.0875,8526.0
2018-11-27 12:00:00,354.0,354.79,353.73,354.7,4504.0,353.0476,353.8355,352.7784,353.7458,4504.0
2018-11-27 12:05:00,354.64,354.64,354.33,354.53,900.0,353.6859,353.6859,353.3768,353.5762,900.0
2018-11-27 12:10:00,354.45,354.73,353.27,353.27,4164.0,353.4964,353.7757,352.3196,352.3196,4164.0
2018-11-27 12:15:00,352.51,353.9,352.51,353.16,2800.0,351.5617,352.9479,351.5617,352.2099,2800.0
2018-11-27 12:20:00,353.19,353.33,352.75,352.75,1800.0,352.2398,352.3794,351.801,351.801,1800.0
2018-11-27 12:25:00,352.0,352.0,351.05,351.5,4001.0,351.053,351.053,350.1056,350.5544,4001.0
2018-11-27 12:30:00,351.33,351.86,350.53,351.26,2469.0,350.3848,350.9134,349.587,350.315,2469.0
2018-11-27 12:35:00,351.22,351.92,350.91,351.92,2100.0,350.2751,350.9732,349.966,350.9732,2100.0
2018-11-27 12:40:00,352.05,352.43,351.61,351.61,830.0,351.1029,351.4819,350.6641,350.6641,830.0
2018-11-27 12:45:00,351.31,352.07,351.12,351.47,2384.0,350.3649,351.1228,350.1754,350.5245,2384.0
2018-11-27 12:50:00,351.48,351.48,351.05,351.15,1000.0,350.5344,350.5344,350.1056,350.2053,1000.0
2018-11-27 12:55:00,351.38,351.75,350.29,350.83,2055.0,350.4347,350.8037,349.3476,349.8862,2055.0
2018-11-27 13:00:00,351.0,351.76,351.0,351.09,1504.0,350.0557,350.8137,350.0557,350.1455,1504.0
2018-11-27 13:05:00,351.13,351.33,350.71,351.16,2600.0,350.1854,350.3848,349.7665,350.2153,2600.0
2018-11-27 13:10:00,351.2,352.28,351.04,352.28,2300.0,350.2552,351.3323,350.0956,351.3323,2300.0
2018-11-27 13:15:00,352.57,352.93,351.59,352.61,1992.0,351.6215,351.9805,350.6441,351.6614,1992.0
2018-11-27 13:20:00,352.21,352.7,351.78,352.7,1000.0,351.2625,351.7511,350.8336,351.7511,1000.0
2018-11-27 13:25:00,352.63,352.63,352.62,352.63,100.0,351.6813,351.6813,351.6714,351.6813,100.0
2018-11-27 13:30:00,353.12,353.35,352.97,353.31,2159.0,352.17,352.3994,352.0204,352.3595,2159.0
2018-11-27 13:35:00,353.24,353.24,352.9,353.13,1200.0,352.2897,352.2897,351.9506,352.18,1200.0
2018-11-27 13:40:00,352.92,352.92,352.8,352.81,481.0,351.9706,351.9706,351.8509,351.8608,481.0
2018-11-27 13:45:00,352.87,353.48,352.63,353.19,3255.0,351.9207,352.529,351.6813,352.2398,3255.0
2018-11-27 13:50:00,353.54,353.54,352.81,353.24,2200.0,352.5889,352.5889,351.8608,352.2897,2200.0
2018-11-27 13:55:00,353.15,353.46,353.15,353.46,700.0,352.1999,352.5091,352.1999,352.5091,700.0
2018-11-27 14:00:00,353.99,354.2,353.66,354.02,4981.0,353.0377,353.2471,352.7086,353.0676,4981.0
2018-11-27 14:05:00,354.2,354.29,353.7,353.7,5798.0,353.2471,353.3369,352.7485,352.7485,5798.0
2018-11-27 14:10:00,353.05,353.83,353.05,353.83,500.0,352.1002,352.8781,352.1002,352.8781,500.0
2018-11-27 14:15:00,354.18,354.2,353.82,353.82,1400.0,353.2272,353.2471,352.8681,352.8681,1400.0
2018-11-27 14:20:00,354.14,354.2,353.99,354.2,2553.0,353.1873,353.2471,353.0377,353.2471,2553.0
2018-11-27 14:25:00,354.49,354.49,354.06,354.22,1500.0,353.5363,353.5363,353.1075,353.2671,1500.0
2018-11-27 14:30:00,354.01,355.16,354.01,355.16,1746.0,353.0576,354.2045,353.0576,354.2045,1746.0
2018-11-27 14:35:00,355.33,355.5,354.37,354.37,3184.0,354.3741,354.5436,353.4166,353.4166,3184.0
2018-11-27 14:40:00,354.91,354.91,354.9,354.91,100.0,353.9552,353.9552,353.9452,353.9552,100.0
2018-11-27 14:45:00,355.26,355.29,354.79,355.09,1262.0,354.3043,354.3342,353.8355,354.1347,1262.0
2018-11-27 14:50:00,355.12,355.12,353.43,355.07,5700.0,354.1646,354.1646,352.4792,354.1148,5700.0
2018-11-27 14:55:00,354.82,355.32,354.0,354.68,6074.0,353.8654,354.3641,353.0476,353.7258,6074.0
2018-11-27 15:00:00,354.79,354.82,354.05,354.12,1900.0,353.8355,353.8654,353.0975,353.1673,1900.0
2018-11-27 15:05:00,353.94,354.25,353.61,354.06,1540.0,352.9878,353.297,352.6587,353.1075,1540.0
2018-11-27 15:10:00,354.2,354.24,353.68,354.23,1701.0,353.2471,353.287,352.7285,353.277,1701.0
2018-11-27 15:15:00,354.05,354.24,353.64,353.64,4746.0,353.0975,353.287,352.6886,352.6886,4746.0
2018-11-27 15:20:00,353.52,353.76,353.24,353.35,1720.0,352.5689,352.8083,352.2897,352.3994,1720.0
2018-11-27 15:25:00,353.62,353.67,353.36,353.37,1805.0,352.6687,352.7185,352.4094,352.4193,1805.0
2018-11-27 15:30:00,353.32,353.32,352.44,352.91,2494.0,352.3695,352.3695,351.4918,351.9606,2494.0
2018-11-27 15:35:00,352.9,353.28,352.83,353.04,2100.0,351.9506,352.3296,351.8808,352.0902,2100.0
2018-11-27 15:40:00,353.08,353.2,352.89,353.16,2700.0,352.1301,352.2498,351.9406,352.2099,2700.0
2018-11-27 15:45:00,353.26,353.88,352.97,353.84,3580.0,352.3096,352.928,352.0204,352.8881,3580.0
2018-11-27 15:50:00,353.69,354.33,353.5,353.71,4651.0,352.7385,353.3768,352.549,352.7584,4651.0
2018-11-27 15:55:00,353.32,353.78,353.15,353.59,15266.0,352.3695,352.8282,352.1999,352.6387,15266.0
2018-11-28 09:30:00,354.62,355.64,353.52,354.64,8184.0,353.666,354.6832,352.5689,353.6859,8184.0
2018-11-28 09:35:00,354.96,356.64,354.6,355.93,9663.0,354.0051,355.6805,353.646,354.9725,9663.0
2018-11-28 09:40:00,355.78,356.0,354.67,354.67,800.0,354.8229,355.0423,353.7158,353.7158,800.0
2018-11-28 09:45:00,355.25,355.62,353.91,355.62,3089.0,354.2943,354.6633,352.9579,354.6633,3089.0
2018-11-28 09:50:00,355.76,356.66,355.68,356.27,4781.0,354.8029,355.7005,354.7231,355.3115,4781.0
2018-11-28 09:55:00,356.31,356.32,355.5,356.1,1900.0,355.3514,355.3614,354.5436,355.142,1900.0
2018-11-28 10:00:00,356.99,357.0,355.42,355.42,2829.0,356.0296,356.0396,354.4638,354.4638,2829.0
2018-11-28 10:05:00,355.48,355.48,354.69,354.86,660.0,354.5237,354.5237,353.7358,353.9053,660.0
2018-11-28 10:10:00,354.63,354.66,354.21,354.4,1435.0,353.676,353.7059,353.2571,353.4466,1435.0
2018-11-28 10:15:00,354.05,354.43,353.97,354.06,920.0,353.0975,353.4765,353.0177,353.1075,920.0
2018-11-28 10:20:00,354.22,354.61,354.14,354.57,1400.0,353.2671,353.656,353.1873,353.6161,1400.0
2018-11-28 10:25:00,354.99,355.01,354.43,354.43,1212.0,354.035,354.0549,353.4765,353.4765,1212.0
2018-11-28 10:30:00,354.68,354.68,354.17,354.66,1793.0,353.7258,353.7258,353.2172,353.7059,1793.0
2018-11-28 10:35:00,354.48,354.63,354.17,354.17,1035.0,353.5264,353.676,353.2172,353.2172,1035.0
2018-11-28 10:40:00,354.24,354.27,353.78,353.85,3156.0,353.287,353.3169,352.8282,352.898,3156.0
2018-11-28 10:45:00,353.99,354.02,353.25,353.64,2900.0,353.0377,353.0676,352.2997,352.6886,2900.0
2018-11-28 10:50:00,353.95,353.95,353.05,353.05,1826.0,352.9978,352.9978,352.1002,352.1002,1826.0
2018-11-28 10:55:00,353.33,353.36,352.47,353.05,2181.0,352.3794,352.4094,351.5218,352.1002,2181.0
2018-11-28 11:00:00,353.25,354.36,353.25,353.95,2092.0,352.2997,353.4067,352.2997,352.9978,2092.0
2018-11-28 11:05:00,354.15,354.15,353.71,354.05,1247.0,353.1972,353.1972,352.7584,353.0975,1247.0
2018-11-28 11:10:00,353.86,354.05,353.36,353.37,2100.0,352.908,353.0975,352.4094,352.4193,2100.0
2018-11-28 11:15:00,352.82,352.82,351.85,351.86,2600.0,351.8708,351.8708,350.9034,350.9134,2600.0
2018-11-28 11:20:00,351.96,352.05,351.08,351.08,2900.0,351.0131,351.1029,350.1355,350.1355,2900.0
2018-11-28 11:25:00,351.33,352.18,351.33,351.52,7273.0,350.3848,351.2325,350.3848,350.5743,7273.0
2018-11-28 11:30:00,351.62,351.86,351.58,351.58,900.0,350.674,350.9134,350.6342,350.6342,900.0
2018-11-28 11:35:00,351.87,351.94,350.69,350.81,3000.0,350.9234,350.9932,349.7466,349.8662,3000.0
2018-11-28 11:40:00,350.82,350.82,350.45,350.81,2086.0,349.8762,349.8762,349.5072,349.8662,2086.0
2018-11-28 11:45:00,351.14,351.78,350.81,351.47,2400.0,350.1953,350.8336,349.8662,350.5245,2400.0
2018-11-28 11:50:00,351.91,352.11,351.5,351.62,1100.0,350.9633,351.1627,350.5544,350.674,1100.0
2018-11-28 11:55:00,351.44,351.79,351.38,351.61,1412.0,350.4945,350.8436,350.4347,350.6641,1412.0
2018-11-28 12:00:00,352.5,354.09,352.19,353.52,10512.0,351.5517,353.1374,351.2425,352.5689,10512.0
2018-11-28 12:05:00,353.95,356.25,353.95,356.0,4442.0,352.9978,355.2916,352.9978,355.0423,4442.0
2018-11-28 12:10:00,355.48,356.41,354.99,356.41,1200.0,354.5237,355.4512,354.035,355.4512,1200.0
2018-11-28 12:15:00,356.85,357.37,356.01,356.14,3558.0,355.89,356.4086,355.0522,355.1819,3558.0
2018-11-28 12:20:00,356.49,356.5,355.87,355.87,4062.0,355.5309,355.5409,354.9126,354.9126,4062.0
2018-11-28 12:25:00,356.33,358.88,356.33,358.82,5781.0,355.3714,357.9145,355.3714,357.8547,5781.0
2018-11-28 12:30:00,358.79,358.79,357.37,357.84,2001.0,357.8248,357.8248,356.4086,356.8773,2001.0
2018-11-28 12:35:00,358.0,358.28,357.5,358.28,500.0,357.0369,357.3161,356.5382,357.3161,500.0
2018-11-28 12:40:00,357.86,357.86,357.03,357.03,2920.0,356.8973,356.8973,356.0695,356.0695,2920.0
2018-11-28 12:45:00,357.29,357.53,356.54,356.72,3010.0,356.3288,356.5681,355.5808,355.7603,3010.0
2018-11-28 12:50:00,356.83,357.25,356.74,357.13,1410.0,355.87,356.2889,355.7803,356.1692,1410.0
2018-11-28 12:55:00,357.01,357.01,355.82,355.82,1200.0,356.0495,356.0495,354.8627,354.8627,1200.0
2018-11-28 13:00:00,355.6,355.6,354.81,354.81,1300.0,354.6433,354.6433,353.8555,353.8555,1300.0
2018-11-28 13:05:00,354.82,355.71,354.69,355.21,2676.0,353.8654,354.753,353.7358,354.2544,2676.0
2018-11-28 13:10:00,355.16,355.29,354.94,355.1,1800.0,354.2045,354.3342,353.9851,354.1447,1800.0
2018-11-28 13:15:00,355.74,356.54,355.74,356.33,2800.0,354.783,355.5808,354.783,355.3714,2800.0
2018-11-28 13:20:00,356.35,356.78,356.35,356.63,500.0,355.3913,355.8202,355.3913,355.6706,500.0
2018-11-28 13:25:00,356.77,357.2,356.5,356.73,2700.0,355.8102,356.239,355.5409,355.7703,2700.0
2018-11-28 13:30:00,356.69,357.06,356.39,356.45,1744.0,355.7304,356.0994,355.4312,355.4911,1744.0
2018-11-28 13:35:00,356.48,357.56,355.92,357.5,4600.0,355.521,356.5981,354.9625,356.5382,4600.0
2018-11-28 13:40:00,357.5,358.46,357.4,357.94,3372.0,356.5382,357.4956,356.4385,356.977,3372.0
2018-11-28 13:45:00,357.96,358.39,357.87,358.3,2355.0,356.997,357.4258,356.9072,357.3361,2355.0
2018-11-28 13:50:00,358.32,359.6,357.93,359.38,10672.0,357.356,358.6326,356.9671,358.4132,10672.0
2018-11-28 13:55:00,359.7,360.37,359.44,359.73,5402.0,358.7323,359.4005,358.473,358.7622,5402.0
2018-11-28 14:00:00,359.75,359.75,358.77,358.91,3700.0,358.7822,358.7822,357.8048,357.9444,3700.0
2018-11-28 14:05:00,358.91,359.48,358.77,358.77,1100.0,357.9444,358.5129,357.8048,357.8048,1100.0
2018-11-28 14:10:00,358.95,359.34,358.91,359.31,1657.0,357.9843,358.3733,357.9444,358.3434,1657.0
2018-11-28 14:15:00,359.04,359.04,358.35,358.94,1966.0,358.0741,358.0741,357.3859,357.9744,1966.0
2018-11-28 14:20:00,359.06,359.09,358.11,358.37,4632.0,358.094,358.124,357.1466,357.4059,4632.0
2018-11-28 14:25:00,358.2,358.71,358.2,358.4,1100.0,357.2363,357.745,357.2363,357.4358,1100.0
2018-11-28 14:30:00,358.41,359.74,358.29,359.73,5100.0,357.4458,358.7722,357.3261,358.7622,5100.0
2018-11-28 14:35:00,360.0,360.57,359.84,360.17,3100.0,359.0315,359.6,358.8719,359.201,3100.0
2018-11-28 14:40:00,360.44,360.59,359.88,359.95,2300.0,359.4703,359.6199,358.9118,358.9816,2300.0
2018-11-28 14:45:00,359.99,360.23,359.74,360.02,2634.0,359.0215,359.2609,358.7722,359.0514,2634.0
2018-11-28 14:50:00,360.28,360.62,360.11,360.57,4975.0,359.3108,359.6498,359.1412,359.6,4975.0
2018-11-28 14:55:00,360.34,360.41,359.58,359.59,1700.0,359.3706,359.4404,358.6126,358.6226,1700.0
2018-11-28 15:00:00,359.27,359.77,359.07,359.61,11950.0,358.3035,358.8021,358.104,358.6426,11950.0
2018-11-28 15:05:00,359.5,359.54,359.08,359.23,2100.0,358.5328,358.5727,358.114,358.2636,2100.0
2018-11-28 15:10:00,359.36,359.82,359.01,359.29,18377.0,358.3932,358.852,358.0442,358.3234,18377.0
2018-11-28 15:15:00,359.29,361.22,359.09,361.22,17475.0,358.3234,360.2482,358.124,360.2482,17475.0
2018-11-28 15:20:00,361.26,361.88,360.96,361.88,9632.0,360.2881,360.9064,359.9889,360.9064,9632.0
2018-11-28 15:25:00,361.57,361.57,360.91,361.56,4897.0,360.5973,360.5973,359.9391,360.5873,4897.0
2018-11-28 15:30:00,361.45,361.45,360.97,361.14,8970.0,360.4776,360.4776,359.9989,360.1684,8970.0
2018-11-28 15:35:00,361.11,361.77,360.74,361.77,21220.0,360.1385,360.7967,359.7695,360.7967,21220.0
2018-11-28 15:40:00,361.83,363.38,361.81,362.29,24677.0,360.8566,362.4024,360.8366,361.3153,24677.0
2018-11-28 15:45:00,362.59,363.49,362.4,363.49,10237.0,361.6145,362.5121,361.425,362.5121,10237.0
2018-11-28 15:50:00,363.41,363.41,362.57,362.98,20256.0,362.4323,362.4323,361.5946,362.0035,20256.0
2018-11-28 15:55:00,363.08,363.72,362.8,363.65,47845.0,362.1032,362.7415,361.824,362.6717,47845.0
2018-11-29 09:30:00,360.01,362.65,360.01,362.31,7116.0,359.0415,361.6744,359.0415,361.3353,7116.0
2018-11-29 09:35:00,361.91,362.63,361.37,361.99,3140.0,360.9364,361.6544,360.3978,361.0162,3140.0
2018-11-29 09:40:00,361.82,363.79,361.57,363.67,3413.0,360.8466,362.8113,360.5973,362.6916,3413.0
2018-11-29 09:45:00,363.77,364.34,362.65,363.0,5480.0,362.7914,363.3598,361.6744,362.0234,5480.0
2018-11-29 09:50:00,363.21,363.91,363.21,363.91,300.0,362.2329,362.931,362.2329,362.931,300.0
2018-11-29 09:55:00,363.66,363.74,362.5,362.5,3225.0,362.6817,362.7614,361.5248,361.5248,3225.0
2018-11-29 10:00:00,362.56,362.56,361.56,362.47,5011.0,361.5846,361.5846,360.5873,361.4949,5011.0
2018-11-29 10:05:00,362.47,362.79,361.3,362.6,2166.0,361.4949,361.814,360.328,361.6245,2166.0
2018-11-29 10:10:00,362.28,362.37,361.5,361.5,2300.0,361.3054,361.3951,360.5275,360.5275,2300.0
2018-11-29 10:15:00,361.36,361.91,360.53,360.94,12879.0,360.3878,360.9364,359.5601,359.969,12879.0
2018-11-29 10:20:00,360.97,361.71,360.62,361.46,4238.0,359.9989,360.7369,359.6498,360.4876,4238.0
2018-11-29 10:25:00,361.41,361.41,360.1,360.28,8009.0,360.4377,360.4377,359.1312,359.3108,8009.0
2018-11-29 10:30:00,360.44,361.54,360.34,360.9,4700.0,359.4703,360.5674,359.3706,359.9291,4700.0
2018-11-29 10:35:00,360.73,361.49,360.59,361.12,7502.0,359.7595,360.5175,359.6199,360.1485,7502.0
2018-11-29 10:40:00,361.16,361.25,360.0,360.34,7353.0,360.1884,360.2781,359.0315,359.3706,7353.0
2018-11-29 10:45:00,360.1,360.76,358.62,359.0,12230.0,359.1312,359.7895,357.6552,358.0342,12230.0
2018-11-29 10:50:00,359.13,359.6,358.22,358.3,7900.0,358.1638,358.6326,357.2563,357.3361,7900.0
2018-11-29 10:55:00,358.44,359.04,358.2,358.96,2108.0,357.4757,358.0741,357.2363,357.9943,2108.0
2018-11-29 11:00:00,359.16,359.52,358.39,358.39,2301.0,358.1938,358.5528,357.4258,357.4258,2301.0
2018-11-29 11:05:00,358.37,358.37,357.79,358.13,1800.0,357.4059,357.4059,356.8274,357.1665,1800.0
2018-11-29 11:10:00,358.19,358.97,358.19,358.59,1355.0,357.2264,358.0043,357.2264,357.6253,1355.0
2018-11-29 11:15:00,359.04,359.04,358.61,358.62,700.0,358.0741,358.0741,357.6452,357.6552,700.0
2018-11-29 11:20:00,358.38,358.54,357.56,358.31,3446.0,357.4159,357.5754,356.5981,357.3461,3446.0
2018-11-29 11:25:00,358.36,358.84,357.95,358.83,2630.0,357.3959,357.8746,356.987,357.8647,2630.0
2018-11-29 11:30:00,358.69,360.44,358.69,360.29,13074.0,357.725,359.4703,357.725,359.3207,13074.0
2018-11-29 11:35:00,360.69,360.69,359.77,359.78,1597.0,359.7196,359.7196,358.8021,358.8121,1597.0
2018-11-29 11:40:00,359.49,360.02,359.47,360.02,2200.0,358.5229,359.0514,358.5029,359.0514,2200.0
2018-11-29 11:45:00,359.5,359.77,359.4,359.69,1100.0,358.5328,358.8021,358.4331,358.7223,1100.0
2018-11-29 11:50:00,359.81,359.81,359.47,359.63,1429.0,358.842,358.842,358.5029,358.6625,1429.0
2018-11-29 11:55:00,359.83,360.01,359.34,359.75,3921.0,358.862,359.0415,358.3733,358.7822,3921.0
2018-11-29 12:00:00,359.91,359.97,359.46,359.82,1300.0,358.9417,359.0016,358.493,358.852,1300.0
2018-11-29 12:05:00,359.98,360.2,359.62,359.65,2500.0,359.0116,359.231,358.6525,358.6824,2500.0
2018-11-29 12:10:00,359.45,359.87,359.45,359.87,1200.0,358.483,358.9019,358.483,358.9019,1200.0
2018-11-29 12:15:00,360.02,360.55,360.02,360.2,600.0,359.0514,359.58,359.0514,359.231,600.0
2018-11-29 12:20:00,360.35,361.4,360.0,361.18,4776.0,359.3806,360.4277,359.0315,360.2083,4776.0
2018-11-29 12:25:00,361.42,362.15,361.34,361.34,1656.0,360.4477,361.1757,360.3679,360.3679,1656.0
2018-11-29 12:30:00,361.4,362.23,361.4,362.19,2000.0,360.4277,361.2555,360.4277,361.2156,2000.0
2018-11-29 12:35:00,361.97,362.0,361.79,361.79,1300.0,360.9962,361.0261,360.8167,360.8167,1300.0
2018-11-29 12:40:00,362.08,362.69,362.02,362.69,754.0,361.1059,361.7143,361.0461,361.7143,754.0
2018-11-29 12:45:00,362.53,362.68,362.39,362.47,2000.0,361.5547,361.7043,361.4151,361.4949,2000.0
2018-11-29 12:50:00,362.31,362.32,362.21,362.21,800.0,361.3353,361.3453,361.2356,361.2356,800.0
2018-11-29 12:55:00,362.39,363.27,362.32,363.16,4600.0,361.4151,362.2927,361.3453,362.183,4600.0
2018-11-29 13:00:00,363.18,363.18,362.92,363.09,491.0,362.2029,362.2029,361.9436,362.1132,491.0
2018-11-29 13:05:00,362.93,362.94,362.5,362.53,2600.0,361.9536,361.9636,361.5248,361.5547,2600.0
2018-11-29 13:10:00,362.57,362.57,362.0,362.0,2466.0,361.5946,361.5946,361.0261,361.0261,2466.0
2018-11-29 13:15:00,361.75,361.75,361.74,361.75,300.0,360.7768,360.7768,360.7668,360.7768,300.0
2018-11-29 13:20:00,361.59,361.79,361.59,361.75,400.0,360.6172,360.8167,360.6172,360.7768,400.0
2018-11-29 13:25:00,362.04,362.06,361.91,362.05,1300.0,361.066,361.086,360.9364,361.076,1300.0
2018-11-29 13:30:00,362.04,362.11,362.03,362.11,600.0,361.066,361.1358,361.056,361.1358,600.0
2018-11-29 13:35:00,361.91,362.24,361.68,362.07,3934.0,360.9364,361.2655,360.707,361.0959,3934.0
2018-11-29 13:40:00,362.04,362.29,362.03,362.27,1000.0,361.066,361.3153,361.056,361.2954,1000.0
2018-11-29 13:45:00,362.14,362.6,361.81,362.6,5286.0,361.1657,361.6245,360.8366,361.6245,5286.0
2018-11-29 13:50:00,362.56,362.74,362.26,362.39,4800.0,361.5846,361.7641,361.2854,361.4151,4800.0
2018-11-29 13:55:00,362.24,362.59,362.14,362.14,955.0,361.2655,361.6145,361.1657,361.1657,955.0
2018-11-29 14:00:00,362.29,362.66,361.93,362.6,1750.0,361.3153,361.6843,360.9563,361.6245,1750.0
2018-11-29 14:05:00,362.82,363.2,362.55,362.62,1000.0,361.8439,362.2229,361.5746,361.6445,1000.0
2018-11-29 14:10:00,362.71,363.67,362.71,363.33,1800.0,361.7342,362.6916,361.7342,362.3525,1800.0
2018-11-29 14:15:00,363.59,364.15,363.22,364.13,2200.0,362.6118,363.1703,362.2428,363.1504,2200.0
2018-11-29 14:20:00,364.17,364.37,363.64,364.23,6870.0,363.1903,363.3897,362.6617,363.2501,6870.0
2018-11-29 14:25:00,364.23,364.57,364.1,364.26,3500.0,363.2501,363.5892,363.1205,363.28,3500.0
2018-11-29 14:30:00,364.25,364.65,364.25,364.26,1454.0,363.2701,363.669,363.2701,363.28,1454.0
2018-11-29 14:35:00,364.32,364.4,364.14,364.17,1637.0,363.3399,363.4197,363.1604,363.1903,1637.0
2018-11-29 14:40:00,364.23,364.89,364.11,364.62,1787.0,363.2501,363.9083,363.1304,363.6391,1787.0
2018-11-29 14:45:00,364.79,364.85,364.19,364.26,5343.0,363.8086,363.8685,363.2102,363.28,5343.0
2018-11-29 14:50:00,364.24,364.81,364.24,364.41,2488.0,363.2601,363.8286,363.2601,363.4296,2488.0
2018-11-29 14:55:00,364.14,364.43,363.95,364.42,3422.0,363.1604,363.4496,362.9709,363.4396,3422.0
2018-11-29 15:00:00,364.05,364.45,364.05,364.13,6459.0,363.0706,363.4695,363.0706,363.1504,6459.0
2018-11-29 15:05:00,364.24,364.24,363.88,363.88,3478.0,363.2601,363.2601,362.9011,362.9011,3478.0
2018-11-29 15:10:00,363.84,363.84,363.4,363.4,1400.0,362.8612,362.8612,362.4224,362.4224,1400.0
2018-11-29 15:15:00,363.42,363.42,363.06,363.15,1100.0,362.4423,362.4423,362.0833,362.173,1100.0
2018-11-29 15:20:00,363.2,363.2,362.7,362.7,1822.0,362.2229,362.2229,361.7242,361.7242,1822.0
2018-11-29 15:25:00,362.75,362.91,362.57,362.7,3521.0,361.7741,361.9337,361.5946,361.7242,3521.0
2018-11-29 15:30:00,362.73,362.73,362.17,362.17,1400.0,361.7542,361.7542,361.1957,361.1957,1400.0
2018-11-29 15:35:00,362.09,362.26,361.5,361.5,5508.0,361.1159,361.2854,360.5275,360.5275,5508.0
2018-11-29 15:40:00,361.32,361.73,360.83,361.27,6657.0,360.348,360.7568,359.8593,360.2981,6657.0
2018-11-29 15:45:00,361.3,361.63,360.29,360.73,4993.0,360.328,360.6571,359.3207,359.7595,4993.0
2018-11-29 15:50:00,360.32,360.44,359.4,359.94,12154.0,359.3506,359.4703,358.4331,358.9717,12154.0
2018-11-29 15:55:00,359.66,359.97,359.12,359.57,11365.0,358.6924,359.0016,358.1539,358.6027,11365.0
2018-11-30 09:30:00,361.1,361.94,359.63,360.85,9020.0,360.1285,360.9663,358.6625,359.8792,9020.0
2018-11-30 09:35:00,360.69,361.68,360.09,361.68,3704.0,359.7196,360.707,359.1213,360.707,3704.0
2018-11-30 09:40:00,361.99,362.23,359.79,360.02,2330.0,361.0162,361.2555,358.8221,359.0514,2330.0
2018-11-30 09:45:00,361.38,362.72,361.15,361.8,6014.0,360.4078,361.7442,360.1784,360.8267,6014.0
2018-11-30 09:50:00,361.69,361.95,360.85,361.41,2900.0,360.717,360.9763,359.8792,360.4377,2900.0
2018-11-30 09:55:00,361.7,361.7,360.69,361.15,4435.0,360.7269,360.7269,359.7196,360.1784,4435.0
2018-11-30 10:00:00,360.72,361.8,360.3,360.31,2000.0,359.7496,360.8267,359.3307,359.3407,2000.0
2018-11-30 10:05:00,360.38,361.13,360.09,361.07,1600.0,359.4105,360.1585,359.1213,360.0986,1600.0
2018-11-30 10:10:00,360.91,361.06,360.15,360.59,3249.0,359.9391,360.0887,359.1811,359.6199,3249.0
2018-11-30 10:15:00,360.51,360.51,359.5,360.06,7014.0,359.5401,359.5401,358.5328,359.0913,7014.0
2018-11-30 10:20:00,359.75,359.94,359.71,359.92,700.0,358.7822,358.9717,358.7423,358.9517,700.0
2018-11-30 10:25:00,359.81,361.09,359.8,360.41,2425.0,358.842,360.1186,358.832,359.4404,2425.0
2018-11-30 10:30:00,361.07,362.44,361.07,362.21,6088.0,360.0986,361.4649,360.0986,361.2356,6088.0
2018-11-30 10:35:00,362.42,363.12,361.97,363.12,3425.0,361.445,362.1431,360.9962,362.1431,3425.0
2018-11-30 10:40:00,363.14,363.78,362.74,363.78,2300.0,362.1631,362.8013,361.7641,362.8013,2300.0
2018-11-30 10:45:00,363.62,363.75,363.44,363.68,1810.0,362.6418,362.7714,362.4622,362.7016,1810.0
2018-11-30 10:50:00,363.8,364.1,363.74,364.1,3300.0,362.8213,363.1205,362.7614,363.1205,3300.0
2018-11-30 10:55:00,364.1,364.25,363.02,363.15,6860.0,363.1205,363.2701,362.0434,362.173,6860.0
2018-11-30 11:00:00,363.17,364.75,362.74,364.19,8665.0,362.193,363.7687,361.7641,363.2102,8665.0
2018-11-30 11:05:00,364.34,365.44,363.89,363.89,24463.0,363.3598,364.4569,362.911,362.911,24463.0
2018-11-30 11:10:00,363.88,364.8,363.72,364.26,9530.0,362.9011,363.8186,362.7415,363.28,9530.0
2018-11-30 11:15:00,364.52,365.2,364.49,364.77,8966.0,363.5393,364.2175,363.5094,363.7887,8966.0
2018-11-30 11:20:00,365.07,366.94,364.97,366.94,4861.0,364.0879,365.9528,363.9881,365.9528,4861.0
2018-11-30 11:25:00,366.75,366.76,364.1,364.68,16221.0,365.7633,365.7733,363.1205,363.6989,16221.0
2018-11-30 11:30:00,364.65,365.5,364.12,365.45,4194.0,363.669,364.5167,363.1404,364.4668,4194.0
2018-11-30 11:35:00,365.64,366.49,365.64,365.95,6490.0,364.6563,365.504,364.6563,364.9655,6490.0
2018-11-30 11:40:00,365.89,367.46,365.8,366.94,3848.0,364.9057,366.4714,364.8159,365.9528,3848.0
2018-11-30 11:45:00,367.43,368.24,366.86,367.59,7301.0,366.4415,367.2493,365.873,366.6011,7301.0
2018-11-30 11:50:00,367.97,368.24,367.32,367.85,5791.0,366.9801,367.2493,366.3318,366.8604,5791.0
2018-11-30 11:55:00,367.39,367.39,366.71,366.83,2511.0,366.4016,366.4016,365.7235,365.8431,2511.0
2018-11-30 12:00:00,366.36,366.97,365.82,365.82,5663.0,365.3744,365.9828,364.8358,364.8358,5663.0
2018-11-30 12:05:00,365.75,366.3,365.56,366.11,4183.0,364.766,365.3146,364.5765,365.1251,4183.0
2018-11-30 12:10:00,366.1,366.1,364.72,364.77,1400.0,365.1151,365.1151,363.7388,363.7887,1400.0
2018-11-30 12:15:00,364.57,365.14,364.54,365.13,4122.0,363.5892,364.1577,363.5593,364.1477,4122.0
2018-11-30 12:20:00,365.1,366.02,364.88,364.88,5160.0,364.1178,365.0353,363.8984,363.8984,5160.0
2018-11-30 12:25:00,364.91,364.91,364.5,364.59,1120.0,363.9283,363.9283,363.5194,363.6092,1120.0
2018-11-30 12:30:00,364.28,364.34,363.48,363.65,3610.0,363.3,363.3598,362.5021,362.6717,3610.0
2018-11-30 12:35:00,363.73,363.93,363.2,363.93,5694.0,362.7515,362.9509,362.2229,362.9509,5694.0
2018-11-30 12:40:00,363.82,364.5,363.81,363.81,2300.0,362.8412,363.5194,362.8313,362.8313,2300.0
2018-11-30 12:45:00,363.96,364.4,363.96,364.4,1313.0,362.9809,363.4197,362.9809,363.4197,1313.0
2018-11-30 12:50:00,364.62,365.0,364.31,364.31,2900.0,363.6391,364.0181,363.3299,363.3299,2900.0
2018-11-30 12:55:00,364.08,364.08,363.85,363.91,1000.0,363.1005,363.1005,362.8711,362.931,1000.0
2018-11-30 13:00:00,363.88,363.88,363.22,363.22,26425.0,362.9011,362.9011,362.2428,362.2428,26425.0
2018-11-30 13:05:00,363.21,363.69,362.61,363.37,6451.0,362.2329,362.7116,361.6345,362.3924,6451.0
2018-11-30 13:10:00,363.5,363.6,363.24,363.58,1201.0,362.5221,362.6218,362.2628,362.6019,1201.0
2018-11-30 13:15:00,363.52,363.81,363.39,363.55,2325.0,362.542,362.8313,362.4124,362.572,2325.0
2018-11-30 13:20:00,363.46,363.8,363.44,363.67,2895.0,362.4822,362.8213,362.4622,362.6916,2895.0
2018-11-30 13:25:00,363.46,363.46,362.93,362.94,2000.0,362.4822,362.4822,361.9536,361.9636,2000.0
2018-11-30 13:30:00,362.85,363.44,362.85,363.25,2800.0,361.8738,362.4622,361.8738,362.2728,2800.0
2018-11-30 13:35:00,363.51,364.96,363.51,364.94,3534.0,362.5321,363.9782,362.5321,363.9582,3534.0
2018-11-30 13:40:00,365.0,365.01,364.62,364.89,644.0,364.0181,364.028,363.6391,363.9083,644.0
2018-11-30 13:45:00,364.7,364.92,364.62,364.92,1338.0,363.7189,363.9383,363.6391,363.9383,1338.0
2018-11-30 13:50:00,365.1,365.45,365.1,365.24,1000.0,364.1178,364.4668,364.1178,364.2574,1000.0
2018-11-30 13:55:00,365.19,365.86,365.19,365.57,400.0,364.2075,364.8757,364.2075,364.5865,400.0
2018-11-30 14:00:00,365.55,365.61,365.27,365.33,1200.0,364.5666,364.6264,364.2873,364.3472,1200.0
2018-11-30 14:05:00,365.29,365.8,365.29,365.65,437.0,364.3073,364.8159,364.3073,364.6663,437.0
2018-11-30 14:10:00,365.6,365.61,364.98,364.98,2415.0,364.6164,364.6264,363.9981,363.9981,2415.0
2018-11-30 14:15:00,364.92,365.85,364.39,364.49,5500.0,363.9383,364.8658,363.4097,363.5094,5500.0
2018-11-30 14:20:00,364.65,364.9,364.07,364.29,6085.0,363.669,363.9183,363.0906,363.31,6085.0
2018-11-30 14:25:00,364.29,364.77,364.14,364.51,5203.0,363.31,363.7887,363.1604,363.5294,5203.0
2018-11-30 14:30:00,364.78,365.68,364.65,365.39,8229.0,363.7986,364.6962,363.669,364.407,8229.0
2018-11-30 14:35:00,365.24,365.71,364.22,364.22,10079.0,364.2574,364.7261,363.2402,363.2402,10079.0
2018-11-30 14:40:00,364.58,365.39,364.58,365.07,3187.0,363.5992,364.407,363.5992,364.0879,3187.0
2018-11-30 14:45:00,365.39,365.53,364.91,365.14,3093.0,364.407,364.5466,363.9283,364.1577,3093.0
2018-11-30 14:50:00,365.26,365.26,364.91,364.91,1756.0,364.2774,364.2774,363.9283,363.9283,1756.0
2018-11-30 14:55:00,365.06,365.22,364.92,365.04,1803.0,364.0779,364.2375,363.9383,364.0579,1803.0
2018-11-30 15:00:00,365.19,365.36,364.9,365.3,1536.0,364.2075,364.3771,363.9183,364.3172,1536.0
2018-11-30 15:05:00,365.31,365.49,365.16,365.43,2500.0,364.3272,364.5067,364.1776,364.4469,2500.0
2018-11-30 15:10:00,365.1,365.45,365.1,365.42,2012.0,364.1178,364.4668,364.1178,364.4369,2012.0
2018-11-30 15:15:00,365.29,365.58,365.15,365.42,1637.0,364.3073,364.5965,364.1676,364.4369,1637.0
2018-11-30 15:20:00,365.47,365.77,365.3,365.57,5360.0,364.4868,364.786,364.3172,364.5865,5360.0
2018-11-30 15:25:00,365.47,365.48,364.59,364.74,4000.0,364.4868,364.4968,363.6092,363.7588,4000.0
2018-11-30 15:30:00,364.6,365.13,364.6,364.9,1770.0,363.6191,364.1477,363.6191,363.9183,1770.0
2018-11-30 15:35:00,365.01,365.12,364.63,364.64,2951.0,364.028,364.1377,363.649,363.659,2951.0
2018-11-30 15:40:00,364.65,364.71,364.35,364.35,8800.0,363.669,363.7288,363.3698,363.3698,8800.0
2018-11-30 15:45:00,364.41,364.89,364.29,364.43,7108.0,363.4296,363.9083,363.31,363.4496,7108.0
2018-11-30 15:50:00,364.51,364.63,363.09,364.14,18671.0,363.5294,363.649,362.1132,363.1604,18671.0
2018-11-30 15:55:00,364.25,366.0,364.22,365.64,42481.0,363.2701,365.0154,363.2402,364.6563,42481.0
2018-12-03 09:30:00,372.5,383.98,372.24,379.0,36297.0,371.4979,382.947,371.2386,377.9804,36297.0
2018-12-03 09:35:00,378.44,383.79,376.79,376.8,11389.0,377.4219,382.7575,375.7763,375.7863,11389.0
2018-12-03 09:40:00,378.38,379.65,377.31,377.69,2850.0,377.3621,378.6286,376.2949,376.6739,2850.0
2018-12-03 09:45:00,377.05,380.43,375.22,379.52,18790.0,376.0356,379.4065,374.2106,378.499,18790.0
2018-12-03 09:50:00,379.69,380.4,378.81,379.7,3000.0,378.6685,379.3766,377.7909,378.6785,3000.0
2018-12-03 09:55:00,379.71,381.5,378.4,381.5,14382.0,378.6885,380.4737,377.382,380.4737,14382.0
2018-12-03 10:00:00,381.39,384.97,381.39,384.21,17784.0,380.364,383.9343,380.364,383.1764,17784.0
2018-12-03 10:05:00,384.23,386.98,383.39,386.67,30367.0,383.1963,385.9389,382.3586,385.6298,30367.0
2018-12-03 10:10:00,386.66,386.81,383.91,384.75,17521.0,385.6198,385.7694,382.8772,383.7149,17521.0
2018-12-03 10:15:00,385.15,389.9,385.14,388.8,21481.0,384.1138,388.8511,384.1039,387.754,21481.0
2018-12-03 10:20:00,388.85,394.82,388.11,394.81,33612.0,387.8039,393.7578,387.0659,393.7479,33612.0
2018-12-03 10:25:00,394.88,394.98,387.22,387.22,10546.0,393.8177,393.9174,386.1783,386.1783,10546.0
2018-12-03 10:30:00,387.75,388.68,386.0,388.19,9602.0,386.7068,387.6343,384.9616,387.1457,9602.0
2018-12-03 10:35:00,387.84,389.6,387.77,389.28,6845.0,386.7966,388.5519,386.7268,388.2327,6845.0
2018-12-03 10:40:00,388.82,389.0,387.37,389.0,5500.0,387.774,387.9535,386.3279,387.9535,5500.0
2018-12-03 10:45:00,389.87,389.87,387.91,387.95,6200.0,388.8211,388.8211,386.8664,386.9063,6200.0
2018-12-03 10:50:00,387.75,388.31,386.39,388.31,6684.0,386.7068,387.2653,385.3505,387.2653,6684.0
2018-12-03 10:55:00,388.25,389.92,388.25,388.64,15568.0,387.2055,388.871,387.2055,387.5945,15568.0
2018-12-03 11:00:00,388.81,389.19,387.9,388.38,4541.0,387.764,388.143,386.8564,387.3352,4541.0
2018-12-03 11:05:00,388.02,389.49,387.62,389.13,9581.0,386.9761,388.4422,386.5772,388.0831,9581.0
2018-12-03 11:10:00,389.15,391.8,389.14,391.34,16505.0,388.1031,390.746,388.0931,390.2872,16505.0
2018-12-03 11:15:00,391.1,391.64,390.48,390.96,3800.0,390.0478,390.5864,389.4295,389.9082,3800.0
2018-12-03 11:20:00,390.92,391.52,390.39,390.59,2222.0,389.8683,390.4667,389.3397,389.5392,2222.0
2018-12-03 11:25:00,390.58,391.63,389.63,391.39,7950.0,389.5292,390.5764,388.5818,390.3371,7950.0
2018-12-03 11:30:00,391.04,391.46,389.12,389.77,30073.0,389.988,390.4069,388.0732,388.7214,30073.0
2018-12-03 11:35:00,389.7,391.86,389.3,391.2,4979.0,388.6516,390.8058,388.2527,390.1476,4979.0
2018-12-03 11:40:00,390.9,390.9,389.07,389.33,7800.0,389.8484,389.8484,388.0233,388.2826,7800.0
2018-12-03 11:45:00,389.27,389.46,388.45,388.7,14848.0,388.2228,388.4122,387.405,387.6543,14848.0
2018-12-03 11:50:00,389.02,389.81,388.7,389.36,4003.0,387.9734,388.7613,387.6543,388.3125,4003.0
2018-12-03 11:55:00,389.06,389.39,386.25,387.09,13256.0,388.0133,388.3424,385.2109,386.0486,13256.0
2018-12-03 12:00:00,387.62,387.89,385.37,385.39,9083.0,386.5772,386.8465,384.3333,384.3532,9083.0
2018-12-03 12:05:00,385.02,385.78,383.2,383.85,9423.0,383.9842,384.7421,382.1691,382.8173,9423.0
2018-12-03 12:10:00,383.74,384.79,383.6,383.94,6955.0,382.7076,383.7548,382.568,382.9071,6955.0
2018-12-03 12:15:00,383.63,384.11,383.47,384.11,2984.0,382.5979,383.0766,382.4384,383.0766,2984.0
2018-12-03 12:20:00,384.48,385.55,384.22,385.04,5600.0,383.4456,384.5128,383.1863,384.0041,5600.0
2018-12-03 12:25:00,385.04,385.04,384.12,384.12,2133.0,384.0041,384.0041,383.0866,383.0866,2133.0
2018-12-03 12:30:00,383.78,383.94,383.3,383.3,3578.0,382.7475,382.9071,382.2688,382.2688,3578.0
2018-12-03 12:35:00,383.13,384.6,383.12,383.75,6237.0,382.0993,383.5653,382.0893,382.7176,6237.0
2018-12-03 12:40:00,383.56,384.1,383.4,383.74,5225.0,382.5281,383.0667,382.3686,382.7076,5225.0
2018-12-03 12:45:00,383.97,383.97,381.25,381.59,10582.0,382.937,382.937,380.2243,380.5634,10582.0
2018-12-03 12:50:00,381.29,381.29,379.4,379.98,14915.0,380.2642,380.2642,378.3793,378.9578,14915.0
2018-12-03 12:55:00,380.25,382.32,380.25,382.25,4108.0,379.227,381.2915,379.227,381.2216,4108.0
2018-12-03 13:00:00,382.56,383.81,382.56,383.2,5393.0,381.5308,382.7774,381.5308,382.1691,5393.0
2018-12-03 13:05:00,383.16,383.19,381.17,381.17,5037.0,382.1292,382.1591,380.1446,380.1446,5037.0
2018-12-03 13:10:00,381.48,382.14,381.19,381.72,4817.0,380.4537,381.1119,380.1645,380.6931,4817.0
2018-12-03 13:15:00,381.63,381.66,381.2,381.45,4110.0,380.6033,380.6332,380.1745,380.4238,4110.0
2018-12-03 13:20:00,381.45,383.46,381.29,383.16,7284.0,380.4238,382.4284,380.2642,382.1292,7284.0
2018-12-03 13:25:00,383.15,383.66,381.9,382.6,24249.0,382.1192,382.6279,380.8726,381.5707,24249.0
2018-12-03 13:30:00,382.59,382.86,381.63,382.68,4114.0,381.5607,381.83,380.6033,381.6505,4114.0
2018-12-03 13:35:00,382.38,383.0,382.28,383.0,4767.0,381.3513,381.9696,381.2516,381.9696,4767.0
2018-12-03 13:40:00,383.09,383.28,382.63,383.22,4933.0,382.0594,382.2489,381.6006,382.189,4933.0
2018-12-03 13:45:00,383.42,383.52,381.73,382.03,3402.0,382.3885,382.4882,380.703,381.0022,3402.0
2018-12-03 13:50:00,382.19,383.09,382.16,382.85,7275.0,381.1618,382.0594,381.1319,381.82,7275.0
2018-12-03 13:55:00,382.85,382.85,381.99,381.99,4693.0,381.82,381.82,380.9623,380.9623,4693.0
2018-12-03 14:00:00,382.17,383.08,382.17,383.01,3075.0,381.1419,382.0494,381.1419,381.9796,3075.0
2018-12-03 14:05:00,383.32,383.6,382.86,383.31,5430.0,382.2888,382.568,381.83,382.2788,5430.0
2018-12-03 14:10:00,383.33,383.95,383.32,383.41,1500.0,382.2987,382.9171,382.2888,382.3785,1500.0
2018-12-03 14:15:00,383.6,384.48,383.55,384.34,5695.0,382.568,383.4456,382.5181,383.306,5695.0
2018-12-03 14:20:00,384.34,384.78,384.34,384.74,1710.0,383.306,383.7448,383.306,383.7049,1710.0
2018-12-03 14:25:00,384.94,385.13,384.32,385.08,4516.0,383.9044,384.0939,383.2861,384.044,4516.0
2018-12-03 14:30:00,384.94,385.88,384.83,385.47,3300.0,383.9044,384.8419,383.7947,384.433,3300.0
2018-12-03 14:35:00,385.08,385.08,384.6,384.62,2710.0,384.044,384.044,383.5653,383.5853,2710.0
2018-12-03 14:40:00,384.96,385.1,384.36,384.85,4116.0,383.9244,384.064,383.326,383.8147,4116.0
2018-12-03 14:45:00,385.17,385.32,384.79,384.95,3189.0,384.1338,384.2834,383.7548,383.9144,3189.0
2018-12-03 14:50:00,385.07,385.09,383.45,383.45,4350.0,384.0341,384.054,382.4184,382.4184,4350.0
2018-12-03 14:55:00,383.8,384.34,382.33,382.34,7217.0,382.7675,383.306,381.3014,381.3114,7217.0
2018-12-03 15:00:00,382.59,383.01,382.14,382.54,4525.0,381.5607,381.9796,381.1119,381.5109,4525.0
2018-12-03 15:05:00,382.59,383.34,382.07,382.17,3834.0,381.5607,382.3087,381.0421,381.1419,3834.0
2018-12-03 15:10:00,382.12,383.2,382.12,383.05,5001.0,381.092,382.1691,381.092,382.0195,5001.0
2018-12-03 15:15:00,382.97,383.42,382.54,382.54,3825.0,381.9397,382.3885,381.5109,381.5109,3825.0
2018-12-03 15:20:00,382.84,383.21,382.63,382.71,4449.0,381.8101,382.1791,381.6006,381.6804,4449.0
2018-12-03 15:25:00,382.77,382.94,382.12,382.66,6953.0,381.7402,381.9098,381.092,381.6305,6953.0
2018-12-03 15:30:00,382.57,382.88,381.92,382.58,7822.0,381.5408,381.85,380.8925,381.5508,7822.0
2018-12-03 15:35:00,382.56,383.25,382.36,383.2,9885.0,381.5308,382.219,381.3313,382.1691,9885.0
2018-12-03 15:40:00,382.99,383.12,382.38,382.38,8949.0,381.9597,382.0893,381.3513,381.3513,8949.0
2018-12-03 15:45:00,382.66,382.82,381.53,381.82,10659.0,381.6305,381.7901,380.5036,380.7928,10659.0
2018-12-03 15:50:00,381.88,382.37,381.77,382.14,11611.0,380.8526,381.3413,380.7429,381.1119,11611.0
2018-12-03 15:55:00,382.38,383.06,381.58,382.61,51957.0,381.3513,382.0295,380.5534,381.5807,51957.0
2018-12-04 09:30:00,382.63,395.0,376.54,394.93,34266.0,381.6006,393.9373,375.527,393.8675,34266.0
2018-12-04 09:35:00,394.91,394.95,390.2,391.34,12569.0,393.8476,393.8875,389.1503,390.2872,12569.0
2018-12-04 09:40:00,391.34,392.97,389.43,390.56,9375.0,390.2872,391.9128,388.3823,389.5093,9375.0
2018-12-04 09:45:00,389.72,394.84,389.18,394.15,19553.0,388.6715,393.7778,388.133,393.0896,19553.0
2018-12-04 09:50:00,394.9,396.32,389.9,389.9,15221.0,393.8376,395.2538,388.8511,388.8511,15221.0
2018-12-04 09:55:00,390.6,391.11,389.0,390.36,5250.0,389.5492,390.0578,387.9535,389.3098,5250.0
2018-12-04 10:00:00,389.49,390.86,389.08,389.34,8625.0,388.4422,389.8085,388.0333,388.2926,8625.0
2018-12-04 10:05:00,389.35,389.35,388.19,388.59,6156.0,388.3025,388.3025,387.1457,387.5446,6156.0
2018-12-04 10:10:00,388.9,389.2,388.0,388.21,8675.0,387.8538,388.1529,386.9562,387.1656,8675.0
2018-12-04 10:15:00,388.18,390.82,387.9,390.67,9814.0,387.1357,389.7686,386.8564,389.619,9814.0
2018-12-04 10:20:00,390.48,390.48,389.41,390.1,4200.0,389.4295,389.4295,388.3624,389.0505,4200.0
2018-12-04 10:25:00,390.18,390.3,389.81,389.81,4985.0,389.1303,389.25,388.7613,388.7613,4985.0
2018-12-04 10:30:00,389.69,390.41,389.29,390.19,11492.0,388.6416,389.3597,388.2427,389.1403,11492.0
2018-12-04 10:35:00,390.38,391.55,390.17,390.35,11125.0,389.3298,390.4966,389.1203,389.2999,11125.0
2018-12-04 10:40:00,390.59,390.64,389.53,389.73,2005.0,389.5392,389.5891,388.4821,388.6815,2005.0
2018-12-04 10:45:00,389.75,391.27,389.74,391.27,10611.0,388.7015,390.2174,388.6915,390.2174,10611.0
2018-12-04 10:50:00,391.42,391.83,391.28,391.72,2105.0,390.367,390.7759,390.2274,390.6662,2105.0
2018-12-04 10:55:00,391.4,391.64,390.14,390.14,10677.0,390.347,390.5864,389.0904,389.0904,10677.0
2018-12-04 11:00:00,389.86,390.12,389.07,389.81,3659.0,388.8112,389.0705,388.0233,388.7613,3659.0
2018-12-04 11:05:00,389.59,389.59,388.68,388.9,5833.0,388.5419,388.5419,387.6343,387.8538,5833.0
2018-12-04 11:10:00,388.79,389.23,388.64,388.66,5451.0,387.7441,388.1829,387.5945,387.6144,5451.0
2018-12-04 11:15:00,388.85,389.03,387.54,387.92,4611.0,387.8039,387.9834,386.4974,386.8764,4611.0
2018-12-04 11:20:00,388.15,388.73,387.5,387.89,4447.0,387.1058,387.6842,386.4575,386.8465,4447.0
2018-12-04 11:25:00,387.6,388.74,387.39,388.58,4838.0,386.5573,387.6942,386.3478,387.5346,4838.0
2018-12-04 11:30:00,388.55,388.81,388.19,388.4,5160.0,387.5047,387.764,387.1457,387.3551,5160.0
2018-12-04 11:35:00,388.13,388.54,388.12,388.33,5103.0,387.0858,387.4947,387.0759,387.2853,5103.0
2018-12-04 11:40:00,388.55,388.55,386.06,386.29,4412.0,387.5047,387.5047,385.0214,385.2508,4412.0
2018-12-04 11:45:00,385.98,386.63,385.91,386.46,2179.0,384.9416,385.5899,384.8718,385.4203,2179.0
2018-12-04 11:50:00,386.36,387.26,386.18,387.0,1900.0,385.3206,386.2182,385.1411,385.9589,1900.0
2018-12-04 11:55:00,386.88,387.75,386.72,387.4,8496.0,385.8392,386.7068,385.6796,386.3578,8496.0
2018-12-04 12:00:00,386.89,387.24,385.59,385.59,10679.0,385.8492,386.1982,384.5527,384.5527,10679.0
2018-12-04 12:05:00,385.44,385.79,383.77,384.99,5000.0,384.4031,384.7521,382.7376,383.9543,5000.0
2018-12-04 12:10:00,385.16,385.25,383.91,383.91,2900.0,384.1238,384.2136,382.8772,382.8772,2900.0
2018-12-04 12:15:00,383.33,384.17,383.23,383.87,1749.0,382.2987,383.1365,382.199,382.8373,1749.0
2018-12-04 12:20:00,383.59,383.77,383.0,383.73,5377.0,382.558,382.7376,381.9696,382.6977,5377.0
2018-12-04 12:25:00,383.38,383.68,382.55,382.58,2700.0,382.3486,382.6478,381.5208,381.5508,2700.0
2018-12-04 12:30:00,381.37,381.59,380.61,381.32,3505.0,380.344,380.5634,379.5861,380.2941,3505.0
2018-12-04 12:35:00,381.71,382.69,381.66,382.22,6348.0,380.6831,381.6605,380.6332,381.1917,6348.0
2018-12-04 12:40:00,382.71,383.15,382.39,383.09,2058.0,381.6804,382.1192,381.3613,382.0594,2058.0
2018-12-04 12:45:00,383.04,384.08,382.44,382.64,7330.0,382.0095,383.0467,381.4111,381.6106,7330.0
2018-12-04 12:50:00,382.81,383.83,382.8,383.07,10738.0,381.7801,382.7974,381.7702,382.0394,10738.0
2018-12-04 12:55:00,383.4,384.28,382.9,382.9,18200.0,382.3686,383.2462,381.8699,381.8699,18200.0
2018-12-04 13:00:00,383.0,383.33,381.76,382.02,8937.0,381.9696,382.2987,380.733,380.9923,8937.0
2018-12-04 13:05:00,381.98,381.98,379.51,380.09,6272.0,380.9524,380.9524,378.489,379.0675,6272.0
2018-12-04 13:10:00,380.31,380.31,378.9,378.94,4799.0,379.2869,379.2869,377.8807,377.9206,4799.0
2018-12-04 13:15:00,379.27,379.75,378.69,379.25,12754.0,378.2497,378.7284,377.6712,378.2297,12754.0
2018-12-04 13:20:00,379.04,380.19,378.77,379.76,9682.0,378.0203,379.1672,377.751,378.7383,9682.0
2018-12-04 13:25:00,379.43,379.56,377.18,378.05,12943.0,378.4092,378.5389,376.1653,377.0329,12943.0
2018-12-04 13:30:00,377.79,378.28,377.29,377.95,2600.0,376.7736,377.2623,376.275,376.9332,2600.0
2018-12-04 13:35:00,378.01,378.01,376.92,376.98,1500.0,376.9931,376.9931,375.906,375.9658,1500.0
2018-12-04 13:40:00,376.73,377.74,375.64,377.49,4635.0,375.7165,376.7238,374.6294,376.4745,4635.0
2018-12-04 13:45:00,377.9,378.45,377.51,378.13,2700.0,376.8833,377.4319,376.4944,377.1127,2700.0
2018-12-04 13:50:00,378.51,379.0,378.21,379.0,3698.0,377.4917,377.9804,377.1925,377.9804,3698.0
2018-12-04 13:55:00,379.56,380.58,379.56,380.42,3791.0,378.5389,379.5561,378.5389,379.3966,3791.0
2018-12-04 14:00:00,380.68,381.89,380.31,380.96,8156.0,379.6559,380.8626,379.2869,379.9351,8156.0
2018-12-04 14:05:00,380.7,381.24,380.48,381.21,2300.0,379.6758,380.2144,379.4564,380.1844,2300.0
2018-12-04 14:10:00,381.52,383.0,381.52,382.61,3313.0,380.4936,381.9696,380.4936,381.5807,3313.0
2018-12-04 14:15:00,382.97,383.05,382.24,382.55,4037.0,381.9397,382.0195,381.2117,381.5208,4037.0
2018-12-04 14:20:00,382.54,382.79,381.99,382.04,1600.0,381.5109,381.7602,380.9623,381.0122,1600.0
2018-12-04 14:25:00,381.75,381.86,380.86,381.34,2167.0,380.723,380.8327,379.8354,380.3141,2167.0
2018-12-04 14:30:00,381.55,383.07,381.55,382.58,5646.0,380.5235,382.0394,380.5235,381.5508,5646.0
2018-12-04 14:35:00,382.52,382.96,382.26,382.77,3778.0,381.4909,381.9297,381.2316,381.7402,3778.0
2018-12-04 14:40:00,382.78,383.11,382.57,382.95,2200.0,381.7502,382.0793,381.5408,381.9198,2200.0
2018-12-04 14:45:00,382.97,384.0,382.97,383.55,4287.0,381.9397,382.9669,381.9397,382.5181,4287.0
2018-12-04 14:50:00,383.03,383.4,382.58,382.65,2773.0,381.9995,382.3686,381.5508,381.6206,2773.0
2018-12-04 14:55:00,382.38,382.78,381.06,381.06,12445.0,381.3513,381.7502,380.0348,380.0348,12445.0
2018-12-04 15:00:00,381.44,381.94,380.59,380.59,4759.0,380.4138,380.9125,379.5661,379.5661,4759.0
2018-12-04 15:05:00,380.68,380.98,380.22,380.44,5902.0,379.6559,379.9551,379.1971,379.4165,5902.0
2018-12-04 15:10:00,380.55,380.66,379.59,380.24,5002.0,379.5262,379.6359,378.5688,379.2171,5002.0
2018-12-04 15:15:00,380.49,381.29,380.0,380.0,4849.0,379.4664,380.2642,378.9777,378.9777,4849.0
2018-12-04 15:20:00,380.01,380.78,379.26,379.36,4735.0,378.9877,379.7556,378.2397,378.3394,4735.0
2018-12-04 15:25:00,379.61,380.6,378.68,378.68,12680.0,378.5887,379.5761,377.6612,377.6612,12680.0
2018-12-04 15:30:00,378.6,379.11,378.23,378.48,7541.0,377.5815,378.0901,377.2125,377.4618,7541.0
2018-12-04 15:35:00,378.25,378.7,376.04,376.04,6331.0,377.2324,377.6812,375.0284,375.0284,6331.0
2018-12-04 15:40:00,376.34,376.54,375.07,375.07,9774.0,375.3275,375.527,374.061,374.061,9774.0
2018-12-04 15:45:00,375.06,375.46,374.23,374.98,17869.0,374.051,374.4499,373.2232,373.9712,17869.0
2018-12-04 15:50:00,375.21,375.22,374.0,374.33,21291.0,374.2006,374.2106,372.9938,373.323,21291.0
2018-12-04 15:55:00,374.11,374.11,371.65,372.83,52276.0,373.1035,373.1035,370.6502,371.827,52276.0
2018-12-06 09:30:00,367.32,367.99,364.89,367.99,15228.0,366.3318,367.0,363.9083,367.0,15228.0
2018-12-06 09:35:00,368.5,374.84,368.49,373.39,6404.0,367.5086,373.8316,367.4987,372.3855,6404.0
2018-12-06 09:40:00,372.45,374.3,369.53,372.85,10816.0,371.448,373.293,368.5359,371.8469,10816.0
2018-12-06 09:45:00,373.44,374.99,371.78,372.59,9608.0,372.4353,373.9812,370.7798,371.5876,9608.0
2018-12-06 09:50:00,372.65,373.75,371.25,371.98,8606.0,371.6475,372.7445,370.2512,370.9793,8606.0
2018-12-06 09:55:00,370.96,373.04,370.96,372.56,3051.0,369.962,372.0364,369.962,371.5577,3051.0
2018-12-06 10:00:00,372.0,373.96,370.97,371.06,9738.0,370.9992,372.9539,369.972,370.0617,9738.0
2018-12-06 10:05:00,371.06,373.3,370.36,373.3,6553.0,370.0617,372.2957,369.3636,372.2957,6553.0
2018-12-06 10:10:00,373.55,374.77,373.14,374.29,5930.0,372.5451,373.7618,372.1362,373.2831,5930.0
2018-12-06 10:15:00,374.7,375.38,374.05,374.06,3165.0,373.692,374.3701,373.0437,373.0537,3165.0
2018-12-06 10:20:00,373.81,375.5,373.81,374.99,3368.0,372.8044,374.4898,372.8044,373.9812,3368.0
2018-12-06 10:25:00,374.99,376.38,373.07,375.08,10457.0,373.9812,375.3674,372.0663,374.0709,10457.0
2018-12-06 10:30:00,375.98,376.5,374.85,374.99,8236.0,374.9685,375.4871,373.8416,373.9812,8236.0
2018-12-06 10:35:00,375.23,375.3,372.61,373.95,16446.0,374.2205,374.2903,371.6076,372.944,16446.0
2018-12-06 10:40:00,373.72,377.61,373.71,377.61,26455.0,372.7146,376.5941,372.7046,376.5941,26455.0
2018-12-06 10:45:00,377.72,377.98,375.48,376.33,16203.0,376.7038,376.9631,374.4699,375.3176,16203.0
2018-12-06 10:50:00,376.13,376.32,373.86,375.33,15580.0,375.1181,375.3076,372.8542,374.3203,15580.0
2018-12-06 10:55:00,375.04,375.5,372.1,372.21,27712.0,374.031,374.4898,371.099,371.2087,27712.0
2018-12-06 11:00:00,372.53,372.88,371.15,371.15,4749.0,371.5278,371.8769,370.1515,370.1515,4749.0
2018-12-06 11:05:00,370.68,371.76,370.05,371.56,8307.0,369.6828,370.7599,369.0545,370.5604,8307.0
2018-12-06 11:10:00,371.42,371.79,370.0,370.11,4174.0,370.4208,370.7898,369.0046,369.1143,4174.0
2018-12-06 11:15:00,369.83,369.83,368.82,369.33,2969.0,368.8351,368.8351,367.8278,368.3364,2969.0
2018-12-06 11:20:00,369.51,369.65,368.13,369.09,7638.0,368.5159,368.6555,367.1396,368.097,7638.0
2018-12-06 11:25:00,368.91,368.91,365.72,366.76,9157.0,367.9175,367.9175,364.7361,365.7733,9157.0
2018-12-06 11:30:00,367.34,369.32,367.34,368.65,1900.0,366.3518,368.3264,366.3518,367.6582,1900.0
2018-12-06 11:35:00,369.23,372.99,368.97,372.99,15852.0,368.2367,371.9866,367.9774,371.9866,15852.0
2018-12-06 11:40:00,372.59,372.83,371.7,371.7,3802.0,371.5876,371.827,370.7,370.7,3802.0
2018-12-06 11:45:00,371.95,374.13,371.95,373.69,6529.0,370.9494,373.1235,370.9494,372.6847,6529.0
2018-12-06 11:50:00,373.14,375.0,372.71,373.76,5051.0,372.1362,373.9911,371.7073,372.7545,5051.0
2018-12-06 11:55:00,373.52,375.75,373.31,375.75,2600.0,372.5151,374.7391,372.3057,374.7391,2600.0
2018-12-06 12:00:00,374.6,375.83,374.32,375.32,3411.0,373.5922,374.8189,373.313,374.3103,3411.0
2018-12-06 12:05:00,374.43,374.78,373.37,373.99,2750.0,373.4227,373.7717,372.3655,372.9839,2750.0
2018-12-06 12:10:00,374.27,374.94,373.9,374.94,2500.0,373.2631,373.9313,372.8941,373.9313,2500.0
2018-12-06 12:15:00,375.0,377.76,375.0,377.76,6939.0,373.9911,376.7437,373.9911,376.7437,6939.0
2018-12-06 12:20:00,377.04,377.04,375.76,375.77,16485.0,376.0257,376.0257,374.7491,374.7591,16485.0
2018-12-06 12:25:00,375.87,376.8,375.7,376.8,2594.0,374.8588,375.7863,374.6893,375.7863,2594.0
2018-12-06 12:30:00,376.58,377.61,376.19,377.46,3170.0,375.5669,376.5941,375.1779,376.4445,3170.0
2018-12-06 12:35:00,377.19,377.38,375.44,375.95,4498.0,376.1753,376.3647,374.43,374.9386,4498.0
2018-12-06 12:40:00,376.05,376.74,376.05,376.44,5600.0,375.0383,375.7265,375.0383,375.4273,5600.0
2018-12-06 12:45:00,376.66,377.34,376.32,376.96,1960.0,375.6467,376.3249,375.3076,375.9459,1960.0
2018-12-06 12:50:00,376.7,377.44,376.1,377.44,5056.0,375.6866,376.4246,375.0882,376.4246,5056.0
2018-12-06 12:55:00,377.01,377.99,376.79,377.15,3205.0,375.9957,376.9731,375.7763,376.1354,3205.0
2018-12-06 13:00:00,376.63,376.63,376.19,376.38,3300.0,375.6168,375.6168,375.1779,375.3674,3300.0
2018-12-06 13:05:00,376.63,377.78,376.21,376.21,5500.0,375.6168,376.7637,375.1979,375.1979,5500.0
2018-12-06 13:10:00,376.48,376.77,375.93,376.21,2083.0,375.4672,375.7564,374.9186,375.1979,2083.0
2018-12-06 13:15:00,376.0,376.03,375.06,375.06,1534.0,374.9885,375.0184,374.051,374.051,1534.0
2018-12-06 13:20:00,374.88,375.79,374.22,375.3,14735.0,373.8715,374.779,373.2132,374.2903,14735.0
2018-12-06 13:25:00,375.16,375.16,373.77,373.77,4711.0,374.1507,374.1507,372.7645,372.7645,4711.0
2018-12-06 13:30:00,373.28,373.65,372.6,373.63,2402.0,372.2758,372.6448,371.5976,372.6248,2402.0
2018-12-06 13:35:00,373.42,374.07,373.39,373.95,1100.0,372.4154,373.0637,372.3855,372.944,1100.0
2018-12-06 13:40:00,374.24,375.1,374.24,374.83,1817.0,373.2332,374.0909,373.2332,373.8216,1817.0
2018-12-06 13:45:00,375.24,376.87,375.12,376.16,2100.0,374.2305,375.8561,374.1108,375.148,2100.0
2018-12-06 13:50:00,376.25,377.42,376.25,377.28,2800.0,375.2378,376.4046,375.2378,376.265,2800.0
2018-12-06 13:55:00,377.11,377.58,376.45,377.14,2333.0,376.0955,376.5642,375.4372,376.1254,2333.0
2018-12-06 14:00:00,377.6,378.36,377.31,377.61,2811.0,376.5842,377.3421,376.2949,376.5941,2811.0
2018-12-06 14:05:00,377.33,378.0,376.06,376.06,7175.0,376.3149,376.9831,375.0483,375.0483,7175.0
2018-12-06 14:10:00,375.77,376.87,375.53,376.73,6381.0,374.7591,375.8561,374.5197,375.7165,6381.0
2018-12-06 14:15:00,376.82,376.82,375.1,375.1,8443.0,375.8063,375.8063,374.0909,374.0909,8443.0
2018-12-06 14:20:00,374.71,376.05,374.7,375.53,7162.0,373.7019,375.0383,373.692,374.5197,7162.0
2018-12-06 14:25:00,375.85,376.4,375.7,376.4,2600.0,374.8389,375.3874,374.6893,375.3874,2600.0
2018-12-06 14:30:00,376.07,376.37,375.47,376.19,6658.0,375.0583,375.3575,374.4599,375.1779,6658.0
2018-12-06 14:35:00,376.09,377.12,376.09,376.96,8630.0,375.0782,376.1054,375.0782,375.9459,8630.0
2018-12-06 14:40:00,377.11,378.0,376.95,376.95,2500.0,376.0955,376.9831,375.9359,375.9359,2500.0
2018-12-06 14:45:00,376.81,376.92,375.44,375.77,3800.0,375.7963,375.906,374.43,374.7591,3800.0
2018-12-06 14:50:00,376.2,378.42,376.19,378.07,8132.0,375.1879,377.4019,375.1779,377.0529,8132.0
2018-12-06 14:55:00,378.0,378.07,376.89,377.01,1721.0,376.9831,377.0529,375.8761,375.9957,1721.0
2018-12-06 15:00:00,377.0,377.39,376.42,376.7,4020.0,375.9858,376.3747,375.4073,375.6866,4020.0
2018-12-06 15:05:00,376.41,376.51,375.71,376.41,4928.0,375.3974,375.4971,374.6992,375.3974,4928.0
2018-12-06 15:10:00,376.25,376.63,375.53,375.93,5500.0,375.2378,375.6168,374.5197,374.9186,5500.0
2018-12-06 15:15:00,375.85,376.86,375.84,376.86,5676.0,374.8389,375.8461,374.8289,375.8461,5676.0
2018-12-06 15:20:00,376.4,377.04,376.27,376.88,8111.0,375.3874,376.0257,375.2577,375.8661,8111.0
2018-12-06 15:25:00,376.58,377.35,376.58,377.25,3100.0,375.5669,376.3348,375.5669,376.2351,3100.0
2018-12-06 15:30:00,377.23,379.14,377.23,378.81,6378.0,376.2152,378.12,376.2152,377.7909,6378.0
2018-12-06 15:35:00,379.0,379.61,378.58,379.12,6935.0,377.9804,378.5887,377.5615,378.1001,6935.0
2018-12-06 15:40:00,379.02,379.39,378.17,379.04,7498.0,378.0003,378.3693,377.1526,378.0203,7498.0
2018-12-06 15:45:00,379.02,380.84,379.02,380.84,42677.0,378.0003,379.8154,378.0003,379.8154,42677.0
2018-12-06 15:50:00,380.48,381.35,380.21,380.53,10107.0,379.4564,380.3241,379.1871,379.5063,10107.0
2018-12-06 15:55:00,380.8,381.97,380.31,381.68,30729.0,379.7755,380.9424,379.2869,380.6532,30729.0
2018-12-07 09:30:00,379.28,385.13,379.28,384.57,12715.0,378.2596,384.0939,378.2596,383.5354,12715.0
2018-12-07 09:35:00,385.31,389.3,384.85,387.12,12061.0,384.2734,388.2527,383.8147,386.0785,12061.0
2018-12-07 09:40:00,388.72,389.2,385.29,386.09,7107.0,387.6742,388.1529,384.2535,385.0513,7107.0
2018-12-07 09:45:00,385.82,385.93,384.0,385.14,5140.0,384.782,384.8917,382.9669,384.1039,5140.0
2018-12-07 09:50:00,384.7,386.28,384.54,385.63,6804.0,383.6651,385.2408,383.5055,384.5926,6804.0
2018-12-07 09:55:00,385.5,388.96,385.5,388.84,7460.0,384.4629,387.9136,384.4629,387.7939,7460.0
2018-12-07 10:00:00,388.14,388.96,387.14,388.0,9328.0,387.0958,387.9136,386.0985,386.9562,9328.0
2018-12-07 10:05:00,387.57,387.86,385.77,386.39,9840.0,386.5273,386.8166,384.7322,385.3505,9840.0
2018-12-07 10:10:00,386.0,386.37,384.98,385.58,10910.0,384.9616,385.3306,383.9443,384.5427,10910.0
2018-12-07 10:15:00,384.89,384.97,383.31,384.2,9840.0,383.8545,383.9343,382.2788,383.1664,9840.0
2018-12-07 10:20:00,384.08,386.26,384.08,384.79,6900.0,383.0467,385.2209,383.0467,383.7548,6900.0
2018-12-07 10:25:00,384.7,384.98,384.0,384.85,6668.0,383.6651,383.9443,382.9669,383.8147,6668.0
2018-12-07 10:30:00,384.85,384.85,383.25,383.43,8915.0,383.8147,383.8147,382.219,382.3985,8915.0
2018-12-07 10:35:00,383.66,383.73,381.99,382.07,6769.0,382.6279,382.6977,380.9623,381.0421,6769.0
2018-12-07 10:40:00,381.99,383.26,381.53,383.03,6152.0,380.9623,382.2289,380.5036,381.9995,6152.0
2018-12-07 10:45:00,382.71,382.71,379.08,379.41,14407.0,381.6804,381.6804,378.0602,378.3893,14407.0
2018-12-07 10:50:00,379.09,379.26,377.09,378.42,16487.0,378.0701,378.2397,376.0755,377.4019,16487.0
2018-12-07 10:55:00,377.86,379.37,377.83,379.2,8410.0,376.8435,378.3494,376.8135,378.1799,8410.0
2018-12-07 11:00:00,379.66,380.1,377.28,378.17,13956.0,378.6386,379.0774,376.265,377.1526,13956.0
2018-12-07 11:05:00,377.76,377.8,376.09,376.3,5600.0,376.7437,376.7836,375.0782,375.2877,5600.0
2018-12-07 11:10:00,377.13,378.05,376.37,376.38,5438.0,376.1154,377.0329,375.3575,375.3674,5438.0
2018-12-07 11:15:00,376.49,377.0,375.89,376.43,6785.0,375.4771,375.9858,374.8788,375.4173,6785.0
2018-12-07 11:20:00,376.11,376.15,374.76,374.77,3324.0,375.0982,375.1381,373.7518,373.7618,3324.0
2018-12-07 11:25:00,374.73,376.23,374.15,375.56,5466.0,373.7219,375.2178,373.1434,374.5496,5466.0
2018-12-07 11:30:00,375.32,375.74,374.44,375.37,12475.0,374.3103,374.7292,373.4327,374.3602,12475.0
2018-12-07 11:35:00,374.95,375.49,374.53,375.15,3766.0,373.9413,374.4798,373.5224,374.1407,3766.0
2018-12-07 11:40:00,375.63,377.05,375.62,377.0,3633.0,374.6195,376.0356,374.6095,375.9858,3633.0
2018-12-07 11:45:00,377.0,378.39,376.68,377.5,16088.0,375.9858,377.372,375.6666,376.4844,16088.0
2018-12-07 11:50:00,377.32,377.32,375.11,375.11,4924.0,376.3049,376.3049,374.1009,374.1009,4924.0
2018-12-07 11:55:00,375.15,375.17,372.69,372.69,7489.0,374.1407,374.1607,371.6874,371.6874,7489.0
2018-12-07 12:00:00,373.31,374.92,373.31,374.19,13900.0,372.3057,373.9114,372.3057,373.1833,13900.0
2018-12-07 12:05:00,373.86,374.26,373.79,374.18,6342.0,372.8542,373.2531,372.7844,373.1734,6342.0
2018-12-07 12:10:00,374.69,375.95,374.69,375.47,1241.0,373.682,374.9386,373.682,374.4599,1241.0
2018-12-07 12:15:00,374.97,375.28,374.23,374.46,2500.0,373.9612,374.2704,373.2232,373.4526,2500.0
2018-12-07 12:20:00,374.61,374.95,374.27,374.65,3435.0,373.6022,373.9413,373.2631,373.6421,3435.0
2018-12-07 12:25:00,374.5,374.8,374.06,374.06,2450.0,373.4925,373.7917,373.0537,373.0537,2450.0
2018-12-07 12:30:00,374.17,374.24,373.5,373.6,7242.0,373.1634,373.2332,372.4952,372.5949,7242.0
2018-12-07 12:35:00,373.31,373.43,372.26,372.26,6404.0,372.3057,372.4254,371.2585,371.2585,6404.0
2018-12-07 12:40:00,371.73,372.48,371.31,372.36,4792.0,370.7299,371.4779,370.3111,371.3583,4792.0
2018-12-07 12:45:00,372.5,373.2,372.07,372.07,4074.0,371.4979,372.196,371.069,371.069,4074.0
2018-12-07 12:50:00,372.26,374.17,372.26,374.03,3967.0,371.2585,373.1634,371.2585,373.0238,3967.0
2018-12-07 12:55:00,373.71,374.89,373.53,374.4,4500.0,372.7046,373.8814,372.5251,373.3928,4500.0
2018-12-07 13:00:00,373.95,375.69,373.83,375.61,6395.0,372.944,374.6793,372.8243,374.5995,6395.0
2018-12-07 13:05:00,375.25,375.25,373.84,373.84,6400.0,374.2405,374.2405,372.8343,372.8343,6400.0
2018-12-07 13:10:00,374.35,374.87,374.13,374.24,3100.0,373.3429,373.8615,373.1235,373.2332,3100.0
2018-12-07 13:15:00,374.04,374.97,373.99,374.68,4672.0,373.0337,373.9612,372.9839,373.672,4672.0
2018-12-07 13:20:00,375.1,376.84,375.1,375.98,2357.0,374.0909,375.8262,374.0909,374.9685,2357.0
2018-12-07 13:25:00,376.12,376.66,375.74,376.27,3900.0,375.1081,375.6467,374.7292,375.2577,3900.0
2018-12-07 13:30:00,376.43,376.57,375.9,376.17,4900.0,375.4173,375.5569,374.8887,375.158,4900.0
2018-12-07 13:35:00,376.28,376.41,375.65,376.05,4800.0,375.2677,375.3974,374.6394,375.0383,4800.0
2018-12-07 13:40:00,375.62,376.15,375.61,376.03,400.0,374.6095,375.1381,374.5995,375.0184,400.0
2018-12-07 13:45:00,376.06,376.27,375.48,375.49,7112.0,375.0483,375.2577,374.4699,374.4798,7112.0
2018-12-07 13:50:00,375.44,375.61,375.21,375.61,2900.0,374.43,374.5995,374.2006,374.5995,2900.0
2018-12-07 13:55:00,375.1,375.29,374.4,374.4,5407.0,374.0909,374.2804,373.3928,373.3928,5407.0
2018-12-07 14:00:00,374.31,374.88,374.12,374.35,4100.0,373.303,373.8715,373.1135,373.3429,4100.0
2018-12-07 14:05:00,374.14,375.0,374.0,374.37,5065.0,373.1335,373.9911,372.9938,373.3628,5065.0
2018-12-07 14:10:00,374.54,374.54,373.8,374.06,3600.0,373.5324,373.5324,372.7944,373.0537,3600.0
2018-12-07 14:15:00,373.85,375.34,373.68,375.34,4500.0,372.8442,374.3302,372.6747,374.3302,4500.0
2018-12-07 14:20:00,375.99,377.5,375.84,376.94,15699.0,374.9785,376.4844,374.8289,375.9259,15699.0
2018-12-07 14:25:00,376.92,377.26,376.77,377.02,4100.0,375.906,376.2451,375.7564,376.0057,4100.0
2018-12-07 14:30:00,377.64,377.99,377.18,377.26,6100.0,376.624,376.9731,376.1653,376.2451,6100.0
2018-12-07 14:35:00,377.08,377.08,376.32,376.5,6828.0,376.0656,376.0656,375.3076,375.4871,6828.0
2018-12-07 14:40:00,376.53,376.59,374.32,374.32,4391.0,375.517,375.5769,373.313,373.313,4391.0
2018-12-07 14:45:00,374.38,374.38,373.13,374.08,4900.0,373.3728,373.3728,372.1262,373.0736,4900.0
2018-12-07 14:50:00,373.81,374.11,372.0,372.19,3200.0,372.8044,373.1035,370.9992,371.1887,3200.0
2018-12-07 14:55:00,372.24,372.42,371.63,371.63,2000.0,371.2386,371.4181,370.6302,370.6302,2000.0
2018-12-07 15:00:00,371.95,371.95,370.68,370.68,3400.0,370.9494,370.9494,369.6828,369.6828,3400.0
2018-12-07 15:05:00,370.65,372.61,370.35,372.61,6493.0,369.6529,371.6076,369.3537,371.6076,6493.0
2018-12-07 15:10:00,372.96,372.96,372.21,372.21,2200.0,371.9566,371.9566,371.2087,371.2087,2200.0
2018-12-07 15:15:00,371.54,372.65,371.22,371.35,4837.0,370.5405,371.6475,370.2213,370.351,4837.0
2018-12-07 15:20:00,371.79,372.69,371.79,372.07,3600.0,370.7898,371.6874,370.7898,371.069,3600.0
2018-12-07 15:25:00,371.85,373.12,370.76,372.65,7998.0,370.8496,372.1162,369.7626,371.6475,7998.0
2018-12-07 15:30:00,372.85,375.26,372.02,374.66,22984.0,371.8469,374.2505,371.0192,373.6521,22984.0
2018-12-07 15:35:00,374.59,375.61,373.29,373.29,5922.0,373.5823,374.5995,372.2858,372.2858,5922.0
2018-12-07 15:40:00,372.63,374.26,372.63,373.96,6597.0,371.6275,373.2531,371.6275,372.9539,6597.0
2018-12-07 15:45:00,373.59,373.6,372.06,372.06,5576.0,372.5849,372.5949,371.0591,371.0591,5576.0
2018-12-07 15:50:00,372.13,374.45,372.13,374.44,20401.0,371.1289,373.4426,371.1289,373.4327,20401.0
2018-12-07 15:55:00,374.47,374.5,372.55,372.83,32242.0,373.4626,373.4925,371.5477,371.827,32242.0
2018-12-10 09:30:00,374.52,378.14,374.48,377.4,12504.0,373.5124,377.1227,373.4725,376.3847,12504.0
2018-12-10 09:35:00,376.05,378.0,376.05,377.5,6508.0,375.0383,376.9831,375.0383,376.4844,6508.0
2018-12-10 09:40:00,377.03,380.31,376.46,379.73,8286.0,376.0157,379.2869,375.4472,378.7084,8286.0
2018-12-10 09:45:00,379.27,380.1,375.6,376.0,13501.0,378.2497,379.0774,374.5895,374.9885,13501.0
2018-12-10 09:50:00,375.85,376.27,373.0,373.94,9844.0,374.8389,375.2577,371.9965,372.934,9844.0
2018-12-10 09:55:00,374.06,374.07,372.94,372.94,6325.0,373.0537,373.0637,371.9367,371.9367,6325.0
2018-12-10 10:00:00,372.98,373.89,370.89,373.89,12439.0,371.9766,372.8841,369.8922,372.8841,12439.0
2018-12-10 10:05:00,373.83,374.0,371.69,372.38,15440.0,372.8243,372.9938,370.6901,371.3782,15440.0
2018-12-10 10:10:00,372.0,372.92,370.87,372.92,12045.0,370.9992,371.9167,369.8723,371.9167,12045.0
2018-12-10 10:15:00,373.14,375.16,372.94,374.45,11639.0,372.1362,374.1507,371.9367,373.4426,11639.0
2018-12-10 10:20:00,374.87,375.0,373.62,374.28,1700.0,373.8615,373.9911,372.6149,373.2731,1700.0
2018-12-10 10:25:00,374.16,375.25,373.84,374.37,4600.0,373.1534,374.2405,372.8343,373.3628,4600.0
2018-12-10 10:30:00,374.57,374.83,372.92,372.93,4828.0,373.5623,373.8216,371.9167,371.9267,4828.0
2018-12-10 10:35:00,373.09,373.09,372.3,372.35,2874.0,372.0863,372.0863,371.2984,371.3483,2874.0
2018-12-10 10:40:00,372.67,372.67,370.67,370.69,5737.0,371.6674,371.6674,369.6728,369.6927,5737.0
2018-12-10 10:45:00,371.02,371.76,370.59,371.38,4414.0,370.0219,370.7599,369.593,370.3809,4414.0
2018-12-10 10:50:00,370.92,371.44,368.71,368.92,7701.0,369.9221,370.4407,367.7181,367.9275,7701.0
2018-12-10 10:55:00,368.41,369.09,368.0,368.0,6263.0,367.4189,368.097,367.01,367.01,6263.0
2018-12-10 11:00:00,367.75,368.75,367.35,367.94,13086.0,366.7607,367.758,366.3617,366.9501,13086.0
2018-12-10 11:05:00,368.4,370.2,368.4,369.54,3702.0,367.4089,369.2041,367.4089,368.5458,3702.0
2018-12-10 11:10:00,369.54,370.21,368.51,369.72,2890.0,368.5458,369.214,367.5186,368.7254,2890.0
2018-12-10 11:15:00,369.89,370.37,369.04,369.85,4213.0,368.8949,369.3736,368.0472,368.855,4213.0
2018-12-10 11:20:00,369.62,370.61,368.62,368.62,1637.0,368.6256,369.613,367.6283,367.6283,1637.0
2018-12-10 11:25:00,368.53,370.0,368.32,370.0,5311.0,367.5386,369.0046,367.3291,369.0046,5311.0
2018-12-10 11:30:00,369.52,371.06,369.43,369.43,6573.0,368.5259,370.0617,368.4361,368.4361,6573.0
2018-12-10 11:35:00,369.35,370.17,368.81,369.83,6300.0,368.3563,369.1741,367.8178,368.8351,6300.0
2018-12-10 11:40:00,370.16,372.31,370.14,372.31,5484.0,369.1642,371.3084,369.1442,371.3084,5484.0
2018-12-10 11:45:00,372.47,372.98,371.51,372.68,2300.0,371.468,371.9766,370.5105,371.6774,2300.0
2018-12-10 11:50:00,372.21,372.78,371.6,371.89,2372.0,371.2087,371.7771,370.6003,370.8895,2372.0
2018-12-10 11:55:00,372.23,372.88,371.0,371.11,1300.0,371.2286,371.8769,370.0019,370.1116,1300.0
2018-12-10 12:00:00,371.14,371.99,370.26,370.67,4900.0,370.1415,370.9892,369.2639,369.6728,4900.0
2018-12-10 12:05:00,370.77,371.22,370.0,371.22,2770.0,369.7725,370.2213,369.0046,370.2213,2770.0
2018-12-10 12:10:00,371.25,372.45,370.53,372.45,1636.0,370.2512,371.448,369.5332,371.448,1636.0
2018-12-10 12:15:00,372.52,372.82,372.14,372.39,4035.0,371.5178,371.817,371.1388,371.3882,4035.0
2018-12-10 12:20:00,371.83,372.81,371.23,371.48,2800.0,370.8297,371.807,370.2313,370.4806,2800.0
2018-12-10 12:25:00,371.45,371.94,371.19,371.56,2308.0,370.4507,370.9394,370.1914,370.5604,2308.0
2018-12-10 12:30:00,371.58,372.96,371.58,372.43,4973.0,370.5804,371.9566,370.5804,371.4281,4973.0
2018-12-10 12:35:00,372.62,375.07,372.62,374.43,5940.0,371.6176,374.061,371.6176,373.4227,5940.0
2018-12-10 12:40:00,374.96,375.19,373.42,373.49,3589.0,373.9513,374.1806,372.4154,372.4852,3589.0
2018-12-10 12:45:00,373.75,375.1,373.0,374.92,5140.0,372.7445,374.0909,371.9965,373.9114,5140.0
2018-12-10 12:50:00,374.78,375.8,374.12,375.8,6776.0,373.7717,374.789,373.1135,374.789,6776.0
2018-12-10 12:55:00,375.77,376.6,375.45,376.12,8337.0,374.7591,375.5868,374.4399,375.1081,8337.0
2018-12-10 13:00:00,375.97,377.0,375.33,375.94,6925.0,374.9585,375.9858,374.3203,374.9286,6925.0
2018-12-10 13:05:00,375.77,375.77,375.44,375.55,2254.0,374.7591,374.7591,374.43,374.5397,2254.0
2018-12-10 13:10:00,375.61,377.0,375.6,376.26,3835.0,374.5995,375.9858,374.5895,375.2478,3835.0
2018-12-10 13:15:00,375.85,376.38,375.85,375.99,1300.0,374.8389,375.3674,374.8389,374.9785,1300.0
2018-12-10 13:20:00,376.23,376.4,375.65,375.65,4100.0,375.2178,375.3874,374.6394,374.6394,4100.0
2018-12-10 13:25:00,375.69,375.71,375.41,375.66,2135.0,374.6793,374.6992,374.4,374.6494,2135.0
2018-12-10 13:30:00,375.25,376.92,375.25,376.7,3006.0,374.2405,375.906,374.2405,375.6866,3006.0
2018-12-10 13:35:00,377.0,377.23,376.62,376.63,9513.0,375.9858,376.2152,375.6068,375.6168,9513.0
2018-12-10 13:40:00,376.54,376.8,374.65,374.94,4547.0,375.527,375.7863,373.6421,373.9313,4547.0
2018-12-10 13:45:00,374.96,375.18,374.88,374.94,975.0,373.9513,374.1707,373.8715,373.9313,975.0
2018-12-10 13:50:00,375.14,376.5,375.14,376.0,3926.0,374.1308,375.4871,374.1308,374.9885,3926.0
2018-12-10 13:55:00,376.1,376.11,374.99,374.99,2600.0,375.0882,375.0982,373.9812,373.9812,2600.0
2018-12-10 14:00:00,375.28,375.39,374.74,374.74,1428.0,374.2704,374.3801,373.7318,373.7318,1428.0
2018-12-10 14:05:00,374.79,376.17,374.76,375.92,6533.0,373.7817,375.158,373.7518,374.9087,6533.0
2018-12-10 14:10:00,375.73,375.73,374.98,375.18,2200.0,374.7192,374.7192,373.9712,374.1707,2200.0
2018-12-10 14:15:00,375.13,375.35,374.64,374.79,21102.0,374.1208,374.3402,373.6321,373.7817,21102.0
2018-12-10 14:20:00,374.6,375.0,373.21,374.07,14941.0,373.5922,373.9911,372.206,373.0637,14941.0
2018-12-10 14:25:00,374.3,375.22,374.26,374.95,1751.0,373.293,374.2106,373.2531,373.9413,1751.0
2018-12-10 14:30:00,375.02,376.91,375.02,376.91,3100.0,374.0111,375.896,374.0111,375.896,3100.0
2018-12-10 14:35:00,376.93,377.07,376.63,376.73,5300.0,375.916,376.0556,375.6168,375.7165,5300.0
2018-12-10 14:40:00,376.86,377.41,376.62,377.08,4519.0,375.8461,376.3947,375.6068,376.0656,4519.0
2018-12-10 14:45:00,377.27,377.27,376.5,376.8,4025.0,376.255,376.255,375.4871,375.7863,4025.0
2018-12-10 14:50:00,376.88,377.99,376.87,377.96,7893.0,375.8661,376.9731,375.8561,376.9432,7893.0
2018-12-10 14:55:00,377.96,378.25,375.52,375.69,16745.0,376.9432,377.2324,374.5098,374.6793,16745.0
2018-12-10 15:00:00,375.53,375.92,375.39,375.8,2450.0,374.5197,374.9087,374.3801,374.789,2450.0
2018-12-10 15:05:00,375.48,375.86,375.33,375.76,4561.0,374.4699,374.8488,374.3203,374.7491,4561.0
2018-12-10 15:10:00,375.94,375.94,375.27,375.27,2420.0,374.9286,374.9286,374.2604,374.2604,2420.0
2018-12-10 15:15:00,375.22,375.22,374.61,375.16,4500.0,374.2106,374.2106,373.6022,374.1507,4500.0
2018-12-10 15:20:00,375.46,375.89,375.31,375.61,4358.0,374.4499,374.8788,374.3003,374.5995,4358.0
2018-12-10 15:25:00,375.68,376.41,375.65,376.23,3500.0,374.6693,375.3974,374.6394,375.2178,3500.0
2018-12-10 15:30:00,376.51,378.44,376.51,378.09,13816.0,375.4971,377.4219,375.4971,377.0728,13816.0
2018-12-10 15:35:00,378.29,378.58,377.74,377.78,13848.0,377.2723,377.5615,376.7238,376.7637,13848.0
2018-12-10 15:40:00,377.96,378.6,377.25,378.47,19861.0,376.9432,377.5815,376.2351,377.4518,19861.0
2018-12-10 15:45:00,378.47,378.61,377.86,377.86,13572.0,377.4518,377.5914,376.8435,376.8435,13572.0
2018-12-10 15:50:00,377.71,377.87,377.34,377.49,11698.0,376.6939,376.8534,376.3249,376.4745,11698.0
2018-12-10 15:55:00,377.4,378.16,377.13,377.65,28591.0,376.3847,377.1426,376.1154,376.634,28591.0
2018-12-11 09:30:00,382.17,384.94,381.41,381.41,7325.0,381.1419,383.9044,380.3839,380.3839,7325.0
2018-12-11 09:35:00,382.62,382.62,381.43,381.46,6500.0,381.5906,381.5906,380.4039,380.4338,6500.0
2018-12-11 09:40:00,381.65,381.66,380.45,381.35,3473.0,380.6233,380.6332,379.4265,380.3241,3473.0
2018-12-11 09:45:00,381.78,382.4,380.27,381.09,4016.0,380.7529,381.3712,379.247,380.0648,4016.0
2018-12-11 09:50:00,380.48,382.0,380.3,382.0,4508.0,379.4564,380.9723,379.2769,380.9723,4508.0
2018-12-11 09:55:00,381.62,382.68,381.59,382.29,3630.0,380.5933,381.6505,380.5634,381.2615,3630.0
2018-12-11 10:00:00,383.29,383.99,382.88,383.41,3777.0,382.2588,382.957,381.85,382.3785,3777.0
2018-12-11 10:05:00,382.8,383.14,382.2,382.2,4100.0,381.7702,382.1093,381.1718,381.1718,4100.0
2018-12-11 10:10:00,381.53,381.98,380.65,381.98,5205.0,380.5036,380.9524,379.6259,380.9524,5205.0
2018-12-11 10:15:00,381.56,382.67,381.56,382.63,900.0,380.5335,381.6405,380.5335,381.6006,900.0
2018-12-11 10:20:00,382.8,384.63,382.6,384.55,7000.0,381.7702,383.5952,381.5707,383.5155,7000.0
2018-12-11 10:25:00,384.79,385.22,383.17,383.39,10792.0,383.7548,384.1837,382.1392,382.3586,10792.0
2018-12-11 10:30:00,383.58,383.58,381.8,382.4,8100.0,382.5481,382.5481,380.7729,381.3712,8100.0
2018-12-11 10:35:00,382.5,383.15,381.8,382.94,10800.0,381.471,382.1192,380.7729,381.9098,10800.0
2018-12-11 10:40:00,383.38,383.38,382.34,382.34,4564.0,382.3486,382.3486,381.3114,381.3114,4564.0
2018-12-11 10:45:00,382.4,382.72,379.25,379.25,11821.0,381.3712,381.6904,378.2297,378.2297,11821.0
2018-12-11 10:50:00,379.54,379.74,378.24,378.74,10600.0,378.5189,378.7184,377.2224,377.7211,10600.0
2018-12-11 10:55:00,378.59,378.59,377.52,377.92,7647.0,377.5715,377.5715,376.5044,376.9033,7647.0
2018-12-11 11:00:00,377.82,378.09,377.01,377.28,4450.0,376.8036,377.0728,375.9957,376.265,4450.0
2018-12-11 11:05:00,377.02,377.03,376.1,376.59,2000.0,376.0057,376.0157,375.0882,375.5769,2000.0
2018-12-11 11:10:00,376.85,376.85,375.5,375.5,3150.0,375.8362,375.8362,374.4898,374.4898,3150.0
2018-12-11 11:15:00,375.58,375.81,374.91,375.81,5159.0,374.5696,374.799,373.9014,374.799,5159.0
2018-12-11 11:20:00,375.98,376.21,374.72,375.15,4200.0,374.9685,375.1979,373.7119,374.1407,4200.0
2018-12-11 11:25:00,375.15,375.38,374.12,375.38,3286.0,374.1407,374.3701,373.1135,374.3701,3286.0
2018-12-11 11:30:00,375.73,376.36,374.43,374.68,10748.0,374.7192,375.3475,373.4227,373.672,10748.0
2018-12-11 11:35:00,374.54,375.34,374.53,375.33,4225.0,373.5324,374.3302,373.5224,374.3203,4225.0
2018-12-11 11:40:00,375.25,375.53,374.82,375.33,2396.0,374.2405,374.5197,373.8116,374.3203,2396.0
2018-12-11 11:45:00,374.86,375.05,374.3,374.63,5200.0,373.8515,374.041,373.293,373.6221,5200.0
2018-12-11 11:50:00,374.86,375.25,374.32,375.02,18797.0,373.8515,374.2405,373.313,374.0111,18797.0
2018-12-11 11:55:00,374.98,375.83,374.67,375.58,7204.0,373.9712,374.8189,373.662,374.5696,7204.0
2018-12-11 12:00:00,375.53,375.53,374.45,374.94,4336.0,374.5197,374.5197,373.4426,373.9313,4336.0
2018-12-11 12:05:00,374.68,374.96,373.39,373.57,8097.0,373.672,373.9513,372.3855,372.565,8097.0
2018-12-11 12:10:00,373.53,373.93,373.3,373.51,2611.0,372.5251,372.924,372.2957,372.5052,2611.0
2018-12-11 12:15:00,373.62,373.62,372.45,372.92,6644.0,372.6149,372.6149,371.448,371.9167,6644.0
2018-12-11 12:20:00,372.96,374.45,372.96,374.23,2832.0,371.9566,373.4426,371.9566,373.2232,2832.0
2018-12-11 12:25:00,374.13,374.69,374.13,374.13,1100.0,373.1235,373.682,373.1235,373.1235,1100.0
2018-12-11 12:30:00,374.54,374.71,374.15,374.47,1800.0,373.5324,373.7019,373.1434,373.4626,1800.0
2018-12-11 12:35:00,374.29,374.72,374.21,374.36,3000.0,373.2831,373.7119,373.2033,373.3529,3000.0
2018-12-11 12:40:00,374.43,375.8,374.38,375.5,4855.0,373.4227,374.789,373.3728,374.4898,4855.0
2018-12-11 12:45:00,375.76,376.4,375.41,375.84,10360.0,374.7491,375.3874,374.4,374.8289,10360.0
2018-12-11 12:50:00,375.73,376.26,375.51,376.13,7299.0,374.7192,375.2478,374.4998,375.1181,7299.0
2018-12-11 12:55:00,376.13,376.35,375.86,376.11,3605.0,375.1181,375.3375,374.8488,375.0982,3605.0
2018-12-11 13:00:00,376.1,376.54,375.8,376.32,3574.0,375.0882,375.527,374.789,375.3076,3574.0
2018-12-11 13:05:00,376.46,376.57,376.1,376.17,5184.0,375.4472,375.5569,375.0882,375.158,5184.0
2018-12-11 13:10:00,376.1,376.1,374.74,374.74,2600.0,375.0882,375.0882,373.7318,373.7318,2600.0
2018-12-11 13:15:00,375.02,375.89,374.56,375.64,3418.0,374.0111,374.8788,373.5523,374.6294,3418.0
2018-12-11 13:20:00,375.85,376.56,375.85,376.33,1700.0,374.8389,375.547,374.8389,375.3176,1700.0
2018-12-11 13:25:00,376.12,376.12,375.65,375.88,3363.0,375.1081,375.1081,374.6394,374.8688,3363.0
2018-12-11 13:30:00,375.61,375.61,375.23,375.27,1016.0,374.5995,374.5995,374.2205,374.2604,1016.0
2018-12-11 13:35:00,375.23,376.65,374.91,376.11,11714.0,374.2205,375.6367,373.9014,375.0982,11714.0
2018-12-11 13:40:00,375.57,375.6,374.27,374.27,7800.0,374.5596,374.5895,373.2631,373.2631,7800.0
2018-12-11 13:45:00,374.45,374.71,373.76,374.29,7726.0,373.4426,373.7019,372.7545,373.2831,7726.0
2018-12-11 13:50:00,374.14,375.1,373.52,373.78,16484.0,373.1335,374.0909,372.5151,372.7744,16484.0
2018-12-11 13:55:00,373.86,374.52,373.86,373.86,2300.0,372.8542,373.5124,372.8542,372.8542,2300.0
2018-12-11 14:00:00,374.04,374.87,374.04,374.1,2400.0,373.0337,373.8615,373.0337,373.0936,2400.0
2018-12-11 14:05:00,373.9,374.27,373.11,373.11,5050.0,372.8941,373.2631,372.1062,372.1062,5050.0
2018-12-11 14:10:00,373.0,373.44,372.39,372.83,5384.0,371.9965,372.4353,371.3882,371.827,5384.0
2018-12-11 14:15:00,372.82,374.42,372.48,374.32,8653.0,371.817,373.4127,371.4779,373.313,8653.0
2018-12-11 14:20:00,374.25,374.49,373.75,374.48,2600.0,373.2432,373.4825,372.7445,373.4725,2600.0
2018-12-11 14:25:00,374.64,376.5,374.64,375.88,7300.0,373.6321,375.4871,373.6321,374.8688,7300.0
2018-12-11 14:30:00,376.18,376.51,375.33,375.37,7213.0,375.168,375.4971,374.3203,374.3602,7213.0
2018-12-11 14:35:00,375.5,375.65,374.96,375.05,4300.0,374.4898,374.6394,373.9513,374.041,4300.0
2018-12-11 14:40:00,375.21,375.85,374.98,375.5,4630.0,374.2006,374.8389,373.9712,374.4898,4630.0
2018-12-11 14:45:00,376.08,376.46,375.66,375.66,1713.0,375.0682,375.4472,374.6494,374.6494,1713.0
2018-12-11 14:50:00,375.81,375.97,375.24,375.53,5542.0,374.799,374.9585,374.2305,374.5197,5542.0
2018-12-11 14:55:00,375.51,375.51,374.89,375.34,3861.0,374.4998,374.4998,373.8814,374.3302,3861.0
2018-12-11 15:00:00,375.43,375.58,374.1,374.57,6365.0,374.42,374.5696,373.0936,373.5623,6365.0
2018-12-11 15:05:00,374.44,375.18,374.36,375.17,5200.0,373.4327,374.1707,373.3529,374.1607,5200.0
2018-12-11 15:10:00,375.4,377.89,375.4,377.66,10656.0,374.3901,376.8734,374.3901,376.644,10656.0
2018-12-11 15:15:00,377.55,377.98,377.32,377.74,3187.0,376.5343,376.9631,376.3049,376.7238,3187.0
2018-12-11 15:20:00,377.86,378.0,377.05,377.06,6360.0,376.8435,376.9831,376.0356,376.0456,6360.0
2018-12-11 15:25:00,376.92,377.19,376.78,376.89,2300.0,375.906,376.1753,375.7664,375.8761,2300.0
2018-12-11 15:30:00,376.7,379.04,376.5,378.5,18800.0,375.6866,378.0203,375.4871,377.4817,18800.0
2018-12-11 15:35:00,378.34,378.78,378.18,378.53,27381.0,377.3222,377.761,377.1626,377.5117,27381.0
2018-12-11 15:40:00,378.54,378.63,377.45,377.57,11400.0,377.5216,377.6114,376.4346,376.5542,11400.0
2018-12-11 15:45:00,377.43,377.51,376.8,377.24,12345.0,376.4146,376.4944,375.7863,376.2251,12345.0
2018-12-11 15:50:00,377.26,377.31,375.74,375.96,19618.0,376.2451,376.2949,374.7292,374.9486,19618.0
2018-12-11 15:55:00,375.7,375.82,375.18,375.69,23091.0,374.6893,374.8089,374.1707,374.6793,23091.0
2018-12-12 09:30:00,381.2,383.44,379.54,380.41,7633.0,380.1745,382.4084,378.5189,379.3866,7633.0
2018-12-12 09:35:00,380.38,380.93,380.02,380.93,1500.0,379.3567,379.9052,378.9976,379.9052,1500.0
2018-12-12 09:40:00,380.54,381.06,379.0,381.06,17723.0,379.5162,380.0348,377.9804,380.0348,17723.0
2018-12-12 09:45:00,381.3,381.42,380.76,381.0,2284.0,380.2742,380.3939,379.7357,379.975,2284.0
2018-12-12 09:50:00,381.61,384.98,381.61,384.59,14666.0,380.5834,383.9443,380.5834,383.5554,14666.0
2018-12-12 09:55:00,384.96,385.98,384.6,384.98,10115.0,383.9244,384.9416,383.5653,383.9443,10115.0
2018-12-12 10:00:00,384.98,385.0,384.07,384.89,3300.0,383.9443,383.9642,383.0367,383.8545,3300.0
2018-12-12 10:05:00,385.25,385.27,383.0,383.35,2765.0,384.2136,384.2335,381.9696,382.3187,2765.0
2018-12-12 10:10:00,382.71,384.01,382.6,383.05,4500.0,381.6804,382.9769,381.5707,382.0195,4500.0
2018-12-12 10:15:00,382.77,383.61,382.76,383.01,4837.0,381.7402,382.578,381.7303,381.9796,4837.0
2018-12-12 10:20:00,382.95,383.54,382.13,382.47,3674.0,381.9198,382.5082,381.102,381.4411,3674.0
2018-12-12 10:25:00,382.16,382.16,381.4,382.02,800.0,381.1319,381.1319,380.3739,380.9923,800.0
2018-12-12 10:30:00,381.75,382.06,381.26,381.43,4700.0,380.723,381.0322,380.2343,380.4039,4700.0
2018-12-12 10:35:00,381.49,381.55,380.21,380.24,4800.0,380.4637,380.5235,379.1871,379.2171,4800.0
2018-12-12 10:40:00,380.15,380.46,380.15,380.32,2166.0,379.1273,379.4365,379.1273,379.2968,2166.0
2018-12-12 10:45:00,380.43,381.77,380.36,381.75,7530.0,379.4065,380.7429,379.3367,380.723,7530.0
2018-12-12 10:50:00,381.69,382.58,381.4,381.4,7072.0,380.6632,381.5508,380.3739,380.3739,7072.0
2018-12-12 10:55:00,381.54,382.03,381.21,381.9,7334.0,380.5136,381.0022,380.1844,380.8726,7334.0
2018-12-12 11:00:00,381.82,382.02,380.55,381.32,6196.0,380.7928,380.9923,379.5262,380.2941,6196.0
2018-12-12 11:05:00,381.35,381.36,380.5,380.85,1850.0,380.3241,380.334,379.4764,379.8254,1850.0
2018-12-12 11:10:00,380.61,380.89,379.84,380.11,4075.0,379.5861,379.8653,378.8181,379.0874,4075.0
2018-12-12 11:15:00,380.91,381.5,380.78,381.22,5050.0,379.8853,380.4737,379.7556,380.1944,5050.0
2018-12-12 11:20:00,381.0,381.91,380.94,381.91,5000.0,379.975,380.8826,379.9152,380.8826,5000.0
2018-12-12 11:25:00,382.3,382.4,381.3,381.3,3400.0,381.2715,381.3712,380.2742,380.2742,3400.0
2018-12-12 11:30:00,381.42,381.46,380.46,380.72,8270.0,380.3939,380.4338,379.4365,379.6958,8270.0
2018-12-12 11:35:00,380.61,380.62,379.75,379.75,7316.0,379.5861,379.596,378.7284,378.7284,7316.0
2018-12-12 11:40:00,379.86,381.0,379.85,381.0,3706.0,378.8381,379.975,378.8281,379.975,3706.0
2018-12-12 11:45:00,380.99,381.79,380.87,381.73,3300.0,379.965,380.7629,379.8454,380.703,3300.0
2018-12-12 11:50:00,381.75,382.51,381.29,381.69,3100.0,380.723,381.4809,380.2642,380.6632,3100.0
2018-12-12 11:55:00,381.55,381.77,381.09,381.77,2300.0,380.5235,380.7429,380.0648,380.7429,2300.0
2018-12-12 12:00:00,382.03,382.62,382.03,382.44,2300.0,381.0022,381.5906,381.0022,381.4111,2300.0
2018-12-12 12:05:00,382.31,382.31,381.38,381.6,3300.0,381.2815,381.2815,380.354,380.5734,3300.0
2018-12-12 12:10:00,381.62,382.26,381.62,381.67,3586.0,380.5933,381.2316,380.5933,380.6432,3586.0
2018-12-12 12:15:00,381.97,382.05,380.63,381.17,8000.0,380.9424,381.0222,379.606,380.1446,8000.0
2018-12-12 12:20:00,381.08,381.55,380.85,381.18,4804.0,380.0548,380.5235,379.8254,380.1545,4804.0
2018-12-12 12:25:00,381.19,381.98,381.16,381.78,2900.0,380.1645,380.9524,380.1346,380.7529,2900.0
2018-12-12 12:30:00,381.94,382.17,381.58,381.71,2421.0,380.9125,381.1419,380.5534,380.6831,2421.0
2018-12-12 12:35:00,381.99,381.99,380.91,381.11,3018.0,380.9623,380.9623,379.8853,380.0847,3018.0
2018-12-12 12:40:00,381.32,381.56,381.11,381.55,1710.0,380.2941,380.5335,380.0847,380.5235,1710.0
2018-12-12 12:45:00,381.53,382.18,381.53,382.05,2400.0,380.5036,381.1518,380.5036,381.0222,2400.0
2018-12-12 12:50:00,381.97,382.64,381.96,382.47,3600.0,380.9424,381.6106,380.9324,381.4411,3600.0
2018-12-12 12:55:00,382.63,383.17,382.34,382.34,5262.0,381.6006,382.1392,381.3114,381.3114,5262.0
2018-12-12 13:00:00,382.48,382.67,382.33,382.38,2400.0,381.451,381.6405,381.3014,381.3513,2400.0
2018-12-12 13:05:00,382.65,382.65,382.23,382.44,2592.0,381.6206,381.6206,381.2017,381.4111,2592.0
2018-12-12 13:10:00,382.45,383.01,382.45,382.71,3100.0,381.4211,381.9796,381.4211,381.6804,3100.0
2018-12-12 13:15:00,382.89,383.26,382.06,382.06,3598.0,381.8599,382.2289,381.0322,381.0322,3598.0
2018-12-12 13:20:00,382.26,382.52,381.91,381.92,3500.0,381.2316,381.4909,380.8826,380.8925,3500.0
2018-12-12 13:25:00,381.78,381.78,380.76,380.93,9500.0,380.7529,380.7529,379.7357,379.9052,9500.0
2018-12-12 13:30:00,381.05,381.16,380.74,381.02,4262.0,380.0249,380.1346,379.7157,379.995,4262.0
2018-12-12 13:35:00,381.0,381.01,380.12,380.38,6088.0,379.975,379.985,379.0974,379.3567,6088.0
2018-12-12 13:40:00,380.31,380.48,380.1,380.14,1500.0,379.2869,379.4564,379.0774,379.1173,1500.0
2018-12-12 13:45:00,380.19,380.39,380.05,380.32,9230.0,379.1672,379.3666,379.0276,379.2968,9230.0
2018-12-12 13:50:00,380.39,380.66,380.31,380.31,1716.0,379.3666,379.6359,379.2869,379.2869,1716.0
2018-12-12 13:55:00,380.18,380.81,380.0,380.81,3715.0,379.1572,379.7855,378.9777,379.7855,3715.0
2018-12-12 14:00:00,381.0,381.53,380.63,380.7,4170.0,379.975,380.5036,379.606,379.6758,4170.0
2018-12-12 14:05:00,380.69,381.1,380.35,380.35,1500.0,379.6658,380.0747,379.3268,379.3268,1500.0
2018-12-12 14:10:00,380.38,380.45,379.64,379.64,3200.0,379.3567,379.4265,378.6187,378.6187,3200.0
2018-12-12 14:15:00,379.48,379.79,378.92,379.08,5315.0,378.4591,378.7683,377.9006,378.0602,5315.0
2018-12-12 14:20:00,379.02,379.44,378.86,379.07,1600.0,378.0003,378.4192,377.8408,378.0502,1600.0
2018-12-12 14:25:00,379.31,379.45,377.77,378.15,4400.0,378.2896,378.4292,376.7537,377.1327,4400.0
2018-12-12 14:30:00,378.14,378.19,377.64,378.17,2100.0,377.1227,377.1726,376.624,377.1526,2100.0
2018-12-12 14:35:00,378.02,378.23,377.63,377.81,7150.0,377.003,377.2125,376.6141,376.7936,7150.0
2018-12-12 14:40:00,377.5,377.74,377.15,377.27,2500.0,376.4844,376.7238,376.1354,376.255,2500.0
2018-12-12 14:45:00,377.53,377.86,377.07,377.33,3346.0,376.5143,376.8435,376.0556,376.3149,3346.0
2018-12-12 14:50:00,376.85,378.01,376.83,377.93,4700.0,375.8362,376.9931,375.8162,376.9133,4700.0
2018-12-12 14:55:00,378.03,378.65,377.8,378.65,3139.0,377.013,377.6313,376.7836,377.6313,3139.0
2018-12-12 15:00:00,378.16,378.5,377.67,378.11,6361.0,377.1426,377.4817,376.654,377.0928,6361.0
2018-12-12 15:05:00,378.2,380.5,378.2,380.5,5116.0,377.1825,379.4764,377.1825,379.4764,5116.0
2018-12-12 15:10:00,380.52,380.81,380.18,380.18,8414.0,379.4963,379.7855,379.1572,379.1572,8414.0
2018-12-12 15:15:00,379.83,379.9,378.88,379.13,4345.0,378.8082,378.878,377.8607,378.11,4345.0
2018-12-12 15:20:00,379.2,379.39,378.58,378.58,5260.0,378.1799,378.3693,377.5615,377.5615,5260.0
2018-12-12 15:25:00,378.81,379.33,378.39,378.52,4186.0,377.7909,378.3095,377.372,377.5017,4186.0
2018-12-12 15:30:00,378.69,379.28,378.68,378.69,5827.0,377.6712,378.2596,377.6612,377.6712,5827.0
2018-12-12 15:35:00,378.84,379.57,378.79,379.57,5910.0,377.8208,378.5489,377.771,378.5489,5910.0
2018-12-12 15:40:00,379.55,380.07,379.02,379.13,7600.0,378.5289,379.0475,378.0003,378.11,7600.0
2018-12-12 15:45:00,379.07,379.41,378.54,379.29,8800.0,378.0502,378.3893,377.5216,378.2696,8800.0
2018-12-12 15:50:00,379.14,379.28,378.63,378.86,8535.0,378.12,378.2596,377.6114,377.8408,8535.0
2018-12-12 15:55:00,378.93,379.18,377.53,377.99,16705.0,377.9106,378.1599,376.5143,376.9731,16705.0
2018-12-13 09:30:00,378.26,381.98,378.26,381.98,7764.0,377.2424,380.9524,377.2424,380.9524,7764.0
2018-12-13 09:35:00,381.41,381.97,377.55,379.27,3835.0,380.3839,380.9424,376.5343,378.2497,3835.0
2018-12-13 09:40:00,378.51,379.18,376.14,376.14,879.0,377.4917,378.1599,375.1281,375.1281,879.0
2018-12-13 09:45:00,376.06,376.86,375.52,375.93,3384.0,375.0483,375.8461,374.5098,374.9186,3384.0
2018-12-13 09:50:00,375.84,375.84,373.59,373.85,2935.0,374.8289,374.8289,372.5849,372.8442,2935.0
2018-12-13 09:55:00,373.96,375.47,373.95,375.26,1656.0,372.9539,374.4599,372.944,374.2505,1656.0
2018-12-13 10:00:00,374.39,376.69,374.39,376.57,1700.0,373.3828,375.6766,373.3828,375.5569,1700.0
2018-12-13 10:05:00,376.04,376.59,375.68,376.2,2500.0,375.0284,375.5769,374.6693,375.1879,2500.0
2018-12-13 10:10:00,375.77,379.16,375.75,377.88,3000.0,374.7591,378.14,374.7391,376.8634,3000.0
2018-12-13 10:15:00,377.9,378.14,377.0,377.01,2900.0,376.8833,377.1227,375.9858,375.9957,2900.0
2018-12-13 10:20:00,376.92,377.32,376.9,376.94,900.0,375.906,376.3049,375.886,375.9259,900.0
2018-12-13 10:25:00,377.0,377.71,377.0,377.3,1129.0,375.9858,376.6939,375.9858,376.285,1129.0
2018-12-13 10:30:00,376.8,376.92,376.2,376.33,800.0,375.7863,375.906,375.1879,375.3176,800.0
2018-12-13 10:35:00,376.65,377.83,376.13,376.97,4784.0,375.6367,376.8135,375.1181,375.9558,4784.0
2018-12-13 10:40:00,376.75,377.0,376.12,376.66,2207.0,375.7364,375.9858,375.1081,375.6467,2207.0
2018-12-13 10:45:00,377.01,377.17,375.68,376.63,2000.0,375.9957,376.1553,374.6693,375.6168,2000.0
2018-12-13 10:50:00,375.91,375.91,374.48,375.6,4760.0,374.8987,374.8987,373.4725,374.5895,4760.0
2018-12-13 10:55:00,375.41,376.16,374.36,375.92,4098.0,374.4,375.148,373.3529,374.9087,4098.0
2018-12-13 11:00:00,375.98,376.94,375.37,376.94,2820.0,374.9685,375.9259,374.3602,375.9259,2820.0
2018-12-13 11:05:00,376.63,376.63,375.19,376.27,3014.0,375.6168,375.6168,374.1806,375.2577,3014.0
2018-12-13 11:10:00,376.01,376.01,374.79,375.38,1500.0,374.9984,374.9984,373.7817,374.3701,1500.0
2018-12-13 11:15:00,375.13,375.13,374.56,374.76,1000.0,374.1208,374.1208,373.5523,373.7518,1000.0
2018-12-13 11:20:00,375.0,375.79,375.0,375.4,807.0,373.9911,374.779,373.9911,374.3901,807.0
2018-12-13 11:25:00,376.3,377.35,376.3,377.31,1480.0,375.2877,376.3348,375.2877,376.2949,1480.0
2018-12-13 11:30:00,376.82,378.48,376.74,378.48,4961.0,375.8063,377.4618,375.7265,377.4618,4961.0
2018-12-13 11:35:00,378.47,378.89,378.31,378.89,600.0,377.4518,377.8707,377.2922,377.8707,600.0
2018-12-13 11:40:00,378.83,380.32,378.63,379.9,4000.0,377.8108,379.2968,377.6114,378.878,4000.0
2018-12-13 11:45:00,379.68,379.98,379.02,379.02,1620.0,378.6586,378.9578,378.0003,378.0003,1620.0
2018-12-13 11:50:00,378.2,378.8,377.89,378.05,1300.0,377.1825,377.7809,376.8734,377.0329,1300.0
2018-12-13 11:55:00,378.17,378.41,377.53,377.53,3299.0,377.1526,377.392,376.5143,376.5143,3299.0
2018-12-13 12:00:00,377.63,377.63,376.3,376.54,900.0,376.6141,376.6141,375.2877,375.527,900.0
2018-12-13 12:05:00,376.3,376.55,376.0,376.0,3813.0,375.2877,375.537,374.9885,374.9885,3813.0
2018-12-13 12:10:00,375.88,376.47,375.66,375.9,2100.0,374.8688,375.4572,374.6494,374.8887,2100.0
2018-12-13 12:15:00,376.14,376.72,376.01,376.46,1246.0,375.1281,375.7065,374.9984,375.4472,1246.0
2018-12-13 12:20:00,376.21,376.21,375.49,375.55,800.0,375.1979,375.1979,374.4798,374.5397,800.0
2018-12-13 12:25:00,375.0,375.14,374.55,374.79,1100.0,373.9911,374.1308,373.5424,373.7817,1100.0
2018-12-13 12:30:00,375.27,375.79,374.77,374.87,2222.0,374.2604,374.779,373.7618,373.8615,2222.0
2018-12-13 12:35:00,375.42,376.88,375.41,376.58,2452.0,374.41,375.8661,374.4,375.5669,2452.0
2018-12-13 12:40:00,376.88,376.97,376.52,376.52,1366.0,375.8661,375.9558,375.5071,375.5071,1366.0
2018-12-13 12:45:00,376.44,376.89,376.17,376.89,1600.0,375.4273,375.8761,375.158,375.8761,1600.0
2018-12-13 12:50:00,377.06,377.28,376.48,376.71,3470.0,376.0456,376.265,375.4672,375.6965,3470.0
2018-12-13 12:55:00,376.49,376.63,375.89,375.93,900.0,375.4771,375.6168,374.8788,374.9186,900.0
2018-12-13 13:00:00,376.25,376.25,375.89,375.89,200.0,375.2378,375.2378,374.8788,374.8788,200.0
2018-12-13 13:05:00,375.63,376.27,375.18,376.13,1600.0,374.6195,375.2577,374.1707,375.1181,1600.0
2018-12-13 13:10:00,376.19,376.19,375.05,375.05,5900.0,375.1779,375.1779,374.041,374.041,5900.0
2018-12-13 13:15:00,374.98,375.03,374.02,374.25,1000.0,373.9712,374.0211,373.0138,373.2432,1000.0
2018-12-13 13:20:00,374.15,374.15,373.57,373.57,5860.0,373.1434,373.1434,372.565,372.565,5860.0
2018-12-13 13:25:00,373.48,373.48,372.65,372.94,5600.0,372.4752,372.4752,371.6475,371.9367,5600.0
2018-12-13 13:30:00,372.94,373.53,372.83,373.51,5551.0,371.9367,372.5251,371.827,372.5052,5551.0
2018-12-13 13:35:00,373.53,375.19,373.37,375.19,4385.0,372.5251,374.1806,372.3655,374.1806,4385.0
2018-12-13 13:40:00,375.76,376.0,375.37,375.37,1442.0,374.7491,374.9885,374.3602,374.3602,1442.0
2018-12-13 13:45:00,375.23,375.23,374.68,374.68,500.0,374.2205,374.2205,373.672,373.672,500.0
2018-12-13 13:50:00,375.01,375.08,374.0,374.23,4700.0,374.0011,374.0709,372.9938,373.2232,4700.0
2018-12-13 13:55:00,373.98,374.48,373.79,374.08,967.0,372.9739,373.4725,372.7844,373.0736,967.0
2018-12-13 14:00:00,374.33,374.95,374.33,374.81,1100.0,373.323,373.9413,373.323,373.8017,1100.0
2018-12-13 14:05:00,374.87,374.87,374.03,374.39,1800.0,373.8615,373.8615,373.0238,373.3828,1800.0
2018-12-13 14:10:00,374.3,375.24,374.3,375.0,2547.0,373.293,374.2305,373.293,373.9911,2547.0
2018-12-13 14:15:00,375.01,375.63,374.96,375.3,1719.0,374.0011,374.6195,373.9513,374.2903,1719.0
2018-12-13 14:20:00,375.2,375.41,375.13,375.35,1090.0,374.1906,374.4,374.1208,374.3402,1090.0
2018-12-13 14:25:00,375.3,375.63,374.44,375.63,3102.0,374.2903,374.6195,373.4327,374.6195,3102.0
2018-12-13 14:30:00,375.15,375.15,374.33,374.42,1700.0,374.1407,374.1407,373.323,373.4127,1700.0
2018-12-13 14:35:00,374.3,375.18,373.95,375.18,3600.0,373.293,374.1707,372.944,374.1707,3600.0
2018-12-13 14:40:00,375.43,375.46,375.11,375.31,1500.0,374.42,374.4499,374.1009,374.3003,1500.0
2018-12-13 14:45:00,375.22,375.77,375.05,375.2,6899.0,374.2106,374.7591,374.041,374.1906,6899.0
2018-12-13 14:50:00,375.42,376.95,375.34,376.33,7591.0,374.41,375.9359,374.3302,375.3176,7591.0
2018-12-13 14:55:00,376.46,376.8,376.37,376.7,1700.0,375.4472,375.7863,375.3575,375.6866,1700.0
2018-12-13 15:00:00,376.46,377.23,376.23,376.68,4219.0,375.4472,376.2152,375.2178,375.6666,4219.0
2018-12-13 15:05:00,376.97,376.97,375.78,375.79,1004.0,375.9558,375.9558,374.7691,374.779,1004.0
2018-12-13 15:10:00,375.92,376.86,375.91,376.56,2814.0,374.9087,375.8461,374.8987,375.547,2814.0
2018-12-13 15:15:00,376.69,377.07,376.62,376.97,1600.0,375.6766,376.0556,375.6068,375.9558,1600.0
2018-12-13 15:20:00,377.18,377.81,376.95,377.52,3938.0,376.1653,376.7936,375.9359,376.5044,3938.0
2018-12-13 15:25:00,377.62,377.71,377.32,377.71,3700.0,376.6041,376.6939,376.3049,376.6939,3700.0
2018-12-13 15:30:00,377.65,378.1,377.44,377.91,2000.0,376.634,377.0828,376.4246,376.8933,2000.0
2018-12-13 15:35:00,377.76,377.79,376.79,377.67,2200.0,376.7437,376.7736,375.7763,376.654,2200.0
2018-12-13 15:40:00,377.66,378.33,377.42,378.3,4400.0,376.644,377.3122,376.4046,377.2823,4400.0
2018-12-13 15:45:00,378.74,378.74,377.89,378.18,6979.0,377.7211,377.7211,376.8734,377.1626,6979.0
2018-12-13 15:50:00,378.04,378.66,377.88,378.44,11200.0,377.023,377.6413,376.8634,377.4219,11200.0
2018-12-13 15:55:00,378.51,379.28,378.44,378.44,19425.0,377.4917,378.2596,377.4219,377.4219,19425.0
2018-12-14 09:30:00,382.96,382.96,379.92,381.87,13885.0,381.9297,381.9297,378.8979,380.8427,13885.0
2018-12-14 09:35:00,381.87,382.72,380.63,382.54,7387.0,380.8427,381.6904,379.606,381.5109,7387.0
2018-12-14 09:40:00,382.34,384.87,382.33,384.36,13804.0,381.3114,383.8346,381.3014,383.326,13804.0
2018-12-14 09:45:00,384.0,385.99,383.45,385.52,9069.0,382.9669,384.9516,382.4184,384.4828,9069.0
2018-12-14 09:50:00,385.28,385.29,382.3,384.99,10647.0,384.2435,384.2535,381.2715,383.9543,10647.0
2018-12-14 09:55:00,385.0,386.9,384.55,386.27,13878.0,383.9642,385.8591,383.5155,385.2308,13878.0
2018-12-14 10:00:00,386.56,386.56,384.0,384.72,15004.0,385.5201,385.5201,382.9669,383.685,15004.0
2018-12-14 10:05:00,384.62,384.62,380.78,380.78,4465.0,383.5853,383.5853,379.7556,379.7556,4465.0
2018-12-14 10:10:00,381.39,381.39,380.23,380.23,4080.0,380.364,380.364,379.2071,379.2071,4080.0
2018-12-14 10:15:00,380.98,383.32,380.77,381.74,4826.0,379.9551,382.2888,379.7456,380.713,4826.0
2018-12-14 10:20:00,381.09,381.58,380.62,380.62,3259.0,380.0648,380.5534,379.596,379.596,3259.0
2018-12-14 10:25:00,381.23,381.35,380.0,381.02,10216.0,380.2044,380.3241,378.9777,379.995,10216.0
2018-12-14 10:30:00,380.49,381.22,380.26,381.14,4502.0,379.4664,380.1944,379.237,380.1146,4502.0
2018-12-14 10:35:00,381.65,382.87,381.32,382.19,1900.0,380.6233,381.84,380.2941,381.1618,1900.0
2018-12-14 10:40:00,382.45,383.18,382.17,383.06,2600.0,381.4211,382.1491,381.1419,382.0295,2600.0
2018-12-14 10:45:00,382.57,384.15,382.43,383.64,7685.0,381.5408,383.1165,381.4012,382.6079,7685.0
2018-12-14 10:50:00,383.87,384.21,383.63,383.84,2041.0,382.8373,383.1764,382.5979,382.8074,2041.0
2018-12-14 10:55:00,383.44,383.55,382.31,382.44,7870.0,382.4084,382.5181,381.2815,381.4111,7870.0
2018-12-14 11:00:00,382.54,382.89,381.91,382.89,3100.0,381.5109,381.8599,380.8826,381.8599,3100.0
2018-12-14 11:05:00,383.0,383.23,382.71,383.23,1500.0,381.9696,382.199,381.6804,382.199,1500.0
2018-12-14 11:10:00,382.71,382.71,381.48,381.5,5806.0,381.6804,381.6804,380.4537,380.4737,5806.0
2018-12-14 11:15:00,381.3,381.79,380.76,380.77,3920.0,380.2742,380.7629,379.7357,379.7456,3920.0
2018-12-14 11:20:00,380.92,381.03,380.0,380.31,2000.0,379.8952,380.0049,378.9777,379.2869,2000.0
2018-12-14 11:25:00,379.76,381.7,379.6,381.66,7852.0,378.7383,380.6731,378.5788,380.6332,7852.0
2018-12-14 11:30:00,382.04,383.62,381.4,382.94,10983.0,381.0122,382.588,380.3739,381.9098,10983.0
2018-12-14 11:35:00,383.27,383.27,381.93,381.93,2000.0,382.2389,382.2389,380.9025,380.9025,2000.0
2018-12-14 11:40:00,382.46,384.26,382.46,383.79,8600.0,381.4311,383.2262,381.4311,382.7575,8600.0
2018-12-14 11:45:00,383.77,384.2,382.81,382.81,5335.0,382.7376,383.1664,381.7801,381.7801,5335.0
2018-12-14 11:50:00,382.57,382.57,381.64,382.46,5121.0,381.5408,381.5408,380.6133,381.4311,5121.0
2018-12-14 11:55:00,382.31,382.32,380.75,380.9,2100.0,381.2815,381.2915,379.7257,379.8753,2100.0
2018-12-14 12:00:00,381.0,381.87,380.83,381.05,5783.0,379.975,380.8427,379.8055,380.0249,5783.0
2018-12-14 12:05:00,381.04,381.83,381.04,381.5,8016.0,380.0149,380.8028,380.0149,380.4737,8016.0
2018-12-14 12:10:00,381.0,381.24,380.68,380.69,3000.0,379.975,380.2144,379.6559,379.6658,3000.0
2018-12-14 12:15:00,381.14,381.95,380.56,381.62,4400.0,380.1146,380.9225,379.5362,380.5933,4400.0
2018-12-14 12:20:00,381.66,382.21,381.55,382.21,1366.0,380.6332,381.1818,380.5235,381.1818,1366.0
2018-12-14 12:25:00,382.2,382.5,381.74,382.16,1800.0,381.1718,381.471,380.713,381.1319,1800.0
2018-12-14 12:30:00,382.48,382.62,381.78,381.78,8400.0,381.451,381.5906,380.7529,380.7529,8400.0
2018-12-14 12:35:00,381.27,381.47,380.96,381.35,3900.0,380.2443,380.4437,379.9351,380.3241,3900.0
2018-12-14 12:40:00,380.81,380.81,380.03,380.23,1962.0,379.7855,379.7855,379.0076,379.2071,1962.0
2018-12-14 12:45:00,380.24,380.61,380.1,380.47,2273.0,379.2171,379.5861,379.0774,379.4464,2273.0
2018-12-14 12:50:00,380.48,381.3,380.35,381.18,3880.0,379.4564,380.2742,379.3268,380.1545,3880.0
2018-12-14 12:55:00,381.65,381.65,381.07,381.58,2838.0,380.6233,380.6233,380.0448,380.5534,2838.0
2018-12-14 13:00:00,381.14,381.36,380.56,380.56,1600.0,380.1146,380.334,379.5362,379.5362,1600.0
2018-12-14 13:05:00,380.72,380.82,380.49,380.75,4472.0,379.6958,379.7955,379.4664,379.7257,4472.0
2018-12-14 13:10:00,380.97,381.28,380.79,381.11,2200.0,379.9451,380.2543,379.7656,380.0847,2200.0
2018-12-14 13:15:00,380.96,380.97,380.56,380.6,1045.0,379.9351,379.9451,379.5362,379.5761,1045.0
2018-12-14 13:20:00,380.58,380.58,380.06,380.06,1100.0,379.5561,379.5561,379.0375,379.0375,1100.0
2018-12-14 13:25:00,380.29,380.46,380.09,380.27,1400.0,379.2669,379.4365,379.0675,379.247,1400.0
2018-12-14 13:30:00,380.21,380.21,379.6,379.64,6561.0,379.1871,379.1871,378.5788,378.6187,6561.0
2018-12-14 13:35:00,379.96,380.03,379.51,379.74,5565.0,378.9378,379.0076,378.489,378.7184,5565.0
2018-12-14 13:40:00,379.95,380.11,379.65,380.05,2100.0,378.9278,379.0874,378.6286,379.0276,2100.0
2018-12-14 13:45:00,380.04,380.26,379.89,379.96,2000.0,379.0176,379.237,378.868,378.9378,2000.0
2018-12-14 13:50:00,380.12,380.55,379.73,380.0,2641.0,379.0974,379.5262,378.7084,378.9777,2641.0
2018-12-14 13:55:00,379.85,379.96,379.54,379.56,1800.0,378.8281,378.9378,378.5189,378.5389,1800.0
2018-12-14 14:00:00,379.71,380.01,379.44,379.95,2194.0,378.6885,378.9877,378.4192,378.9278,2194.0
2018-12-14 14:05:00,379.89,380.16,379.86,380.1,2000.0,378.868,379.1373,378.8381,379.0774,2000.0
2018-12-14 14:10:00,380.12,380.12,379.0,379.57,2816.0,379.0974,379.0974,377.9804,378.5489,2816.0
2018-12-14 14:15:00,379.71,379.82,379.24,379.24,2300.0,378.6885,378.7982,378.2197,378.2197,2300.0
2018-12-14 14:20:00,379.3,380.23,379.3,379.93,2526.0,378.2796,379.2071,378.2796,378.9079,2526.0
2018-12-14 14:25:00,380.17,380.47,379.81,380.39,3232.0,379.1472,379.4464,378.7882,379.3666,3232.0
2018-12-14 14:30:00,380.4,380.81,380.21,380.49,8285.0,379.3766,379.7855,379.1871,379.4664,8285.0
2018-12-14 14:35:00,380.28,380.78,380.28,380.44,7314.0,379.2569,379.7556,379.2569,379.4165,7314.0
2018-12-14 14:40:00,380.65,380.9,379.56,379.87,3700.0,379.6259,379.8753,378.5389,378.848,3700.0
2018-12-14 14:45:00,380.27,380.64,380.22,380.64,4529.0,379.247,379.616,379.1971,379.616,4529.0
2018-12-14 14:50:00,380.74,381.22,380.41,380.75,5896.0,379.7157,380.1944,379.3866,379.7257,5896.0
2018-12-14 14:55:00,380.75,382.55,380.68,382.47,9794.0,379.7257,381.5208,379.6559,381.4411,9794.0
2018-12-14 15:00:00,382.18,382.5,381.62,381.66,2892.0,381.1518,381.471,380.5933,380.6332,2892.0
2018-12-14 15:05:00,381.3,381.4,380.36,380.99,5694.0,380.2742,380.3739,379.3367,379.965,5694.0
2018-12-14 15:10:00,381.19,382.48,381.19,381.38,3200.0,380.1645,381.451,380.1645,380.354,3200.0
2018-12-14 15:15:00,380.97,381.6,380.8,381.6,9195.0,379.9451,380.5734,379.7755,380.5734,9195.0
2018-12-14 15:20:00,381.57,381.57,380.93,381.21,4892.0,380.5435,380.5435,379.9052,380.1844,4892.0
2018-12-14 15:25:00,381.26,381.46,381.09,381.09,1790.0,380.2343,380.4338,380.0648,380.0648,1790.0
2018-12-14 15:30:00,380.56,380.97,380.29,380.6,5000.0,379.5362,379.9451,379.2669,379.5761,5000.0
2018-12-14 15:35:00,380.56,380.79,380.48,380.48,4414.0,379.5362,379.7656,379.4564,379.4564,4414.0
2018-12-14 15:40:00,380.48,380.65,379.83,379.86,8923.0,379.4564,379.6259,378.8082,378.8381,8923.0
2018-12-14 15:45:00,379.95,380.83,379.67,380.58,7589.0,378.9278,379.8055,378.6486,379.5561,7589.0
2018-12-14 15:50:00,380.75,381.1,380.31,381.08,7027.0,379.7257,380.0747,379.2869,380.0548,7027.0
2018-12-14 15:55:00,381.17,382.15,381.0,381.27,49892.0,380.1446,381.1219,379.975,380.2443,49892.0
2018-12-17 09:30:00,381.7,382.24,376.69,376.69,8938.0,380.6731,381.2117,375.6766,375.6766,8938.0
2018-12-17 09:35:00,375.96,377.09,370.68,370.81,43110.0,374.9486,376.0755,369.6828,369.8124,43110.0
2018-12-17 09:40:00,370.69,372.6,370.6,371.43,6150.0,369.6927,371.5976,369.603,370.4308,6150.0
2018-12-17 09:45:00,371.63,377.87,371.48,376.99,6301.0,370.6302,376.8534,370.4806,375.9758,6301.0
2018-12-17 09:50:00,376.14,376.5,375.13,376.5,3905.0,375.1281,375.4871,374.1208,375.4871,3905.0
2018-12-17 09:55:00,376.04,377.5,376.01,377.5,5421.0,375.0284,376.4844,374.9984,376.4844,5421.0
2018-12-17 10:00:00,377.69,379.06,377.59,377.63,4091.0,376.6739,378.0402,376.5742,376.6141,4091.0
2018-12-17 10:05:00,377.56,380.25,377.08,380.25,11271.0,376.5443,379.227,376.0656,379.227,11271.0
2018-12-17 10:10:00,379.78,381.73,379.73,381.18,4556.0,378.7583,380.703,378.7084,380.1545,4556.0
2018-12-17 10:15:00,381.45,381.64,379.58,381.64,6566.0,380.4238,380.6133,378.5588,380.6133,6566.0
2018-12-17 10:20:00,380.82,380.82,379.79,380.41,7029.0,379.7955,379.7955,378.7683,379.3866,7029.0
2018-12-17 10:25:00,379.87,383.0,379.87,382.36,10235.0,378.848,381.9696,378.848,381.3313,10235.0
2018-12-17 10:30:00,381.99,381.99,380.92,381.08,1800.0,380.9623,380.9623,379.8952,380.0548,1800.0
2018-12-17 10:35:00,380.0,382.38,380.0,381.52,5925.0,378.9777,381.3513,378.9777,380.4936,5925.0
2018-12-17 10:40:00,381.52,383.4,381.16,381.35,15161.0,380.4936,382.3686,380.1346,380.3241,15161.0
2018-12-17 10:45:00,380.96,382.21,380.96,381.39,2470.0,379.9351,381.1818,379.9351,380.364,2470.0
2018-12-17 10:50:00,381.26,381.92,380.23,381.11,9617.0,380.2343,380.8925,379.2071,380.0847,9617.0
2018-12-17 10:55:00,381.48,382.21,381.48,381.98,2741.0,380.4537,381.1818,380.4537,380.9524,2741.0
2018-12-17 11:00:00,381.97,382.65,381.73,382.5,8752.0,380.9424,381.6206,380.703,381.471,8752.0
2018-12-17 11:05:00,382.55,383.32,382.17,382.89,9961.0,381.5208,382.2888,381.1419,381.8599,9961.0
2018-12-17 11:10:00,383.14,383.14,382.45,383.11,2800.0,382.1093,382.1093,381.4211,382.0793,2800.0
2018-12-17 11:15:00,383.31,383.83,382.81,383.28,8936.0,382.2788,382.7974,381.7801,382.2489,8936.0
2018-12-17 11:20:00,383.0,384.44,382.95,384.37,10315.0,381.9696,383.4058,381.9198,383.3359,10315.0
2018-12-17 11:25:00,384.37,385.72,384.36,385.16,19394.0,383.3359,384.6823,383.326,384.1238,19394.0
2018-12-17 11:30:00,384.39,384.39,384.09,384.35,3200.0,383.3559,383.3559,383.0567,383.316,3200.0
2018-12-17 11:35:00,383.94,384.18,383.54,384.1,2200.0,382.9071,383.1465,382.5082,383.0667,2200.0
2018-12-17 11:40:00,384.09,384.09,382.88,383.06,6122.0,383.0567,383.0567,381.85,382.0295,6122.0
2018-12-17 11:45:00,382.85,383.54,382.21,383.54,3900.0,381.82,382.5082,381.1818,382.5082,3900.0
2018-12-17 11:50:00,383.72,384.07,383.06,383.21,4097.0,382.6877,383.0367,382.0295,382.1791,4097.0
2018-12-17 11:55:00,382.93,384.04,382.93,384.04,3230.0,381.8998,383.0068,381.8998,383.0068,3230.0
2018-12-17 12:00:00,383.73,385.36,383.46,385.34,42192.0,382.6977,384.3233,382.4284,384.3033,42192.0
2018-12-17 12:05:00,385.6,386.35,385.44,386.3,8644.0,384.5626,385.3106,384.4031,385.2607,8644.0
2018-12-17 12:10:00,385.99,385.99,384.0,384.0,12000.0,384.9516,384.9516,382.9669,382.9669,12000.0
2018-12-17 12:15:00,383.86,383.97,382.74,383.01,17812.0,382.8273,382.937,381.7103,381.9796,17812.0
2018-12-17 12:20:00,383.08,383.35,382.4,382.77,7200.0,382.0494,382.3187,381.3712,381.7402,7200.0
2018-12-17 12:25:00,382.38,383.05,382.11,382.85,5500.0,381.3513,382.0195,381.082,381.82,5500.0
2018-12-17 12:30:00,382.98,383.18,381.43,381.43,5220.0,381.9497,382.1491,380.4039,380.4039,5220.0
2018-12-17 12:35:00,381.43,382.39,381.02,382.39,4530.0,380.4039,381.3613,379.995,381.3613,4530.0
2018-12-17 12:40:00,382.46,382.57,380.93,380.96,3348.0,381.4311,381.5408,379.9052,379.9351,3348.0
2018-12-17 12:45:00,381.52,381.59,381.37,381.59,600.0,380.4936,380.5634,380.344,380.5634,600.0
2018-12-17 12:50:00,381.77,381.92,380.9,381.31,2078.0,380.7429,380.8925,379.8753,380.2842,2078.0
2018-12-17 12:55:00,381.41,381.41,379.83,380.54,3451.0,380.3839,380.3839,378.8082,379.5162,3451.0
2018-12-17 13:00:00,380.3,381.43,380.23,381.38,2600.0,379.2769,380.4039,379.2071,380.354,2600.0
2018-12-17 13:05:00,381.56,382.14,381.17,381.58,2900.0,380.5335,381.1119,380.1446,380.5534,2900.0
2018-12-17 13:10:00,381.52,381.54,380.43,381.44,3000.0,380.4936,380.5136,379.4065,380.4138,3000.0
2018-12-17 13:15:00,380.76,381.81,380.12,381.65,5494.0,379.7357,380.7828,379.0974,380.6233,5494.0
2018-12-17 13:20:00,381.36,382.08,381.13,382.06,9381.0,380.334,381.0521,380.1047,381.0322,9381.0
2018-12-17 13:25:00,381.96,382.3,381.66,381.66,4493.0,380.9324,381.2715,380.6332,380.6332,4493.0
2018-12-17 13:30:00,381.66,382.29,380.48,380.48,2500.0,380.6332,381.2615,379.4564,379.4564,2500.0
2018-12-17 13:35:00,380.22,380.52,379.24,379.83,3700.0,379.1971,379.4963,378.2197,378.8082,3700.0
2018-12-17 13:40:00,380.0,380.21,379.94,380.03,1300.0,378.9777,379.1871,378.9179,379.0076,1300.0
2018-12-17 13:45:00,379.71,379.77,379.17,379.57,4200.0,378.6885,378.7483,378.1499,378.5489,4200.0
2018-12-17 13:50:00,379.37,379.74,379.22,379.62,2327.0,378.3494,378.7184,378.1998,378.5987,2327.0
2018-12-17 13:55:00,379.03,380.21,379.01,379.01,3747.0,378.0103,379.1871,377.9904,377.9904,3747.0
2018-12-17 14:00:00,379.45,379.53,378.13,378.13,2915.0,378.4292,378.509,377.1127,377.1127,2915.0
2018-12-17 14:05:00,378.44,378.48,377.3,377.3,4670.0,377.4219,377.4618,376.285,376.285,4670.0
2018-12-17 14:10:00,377.0,377.79,376.72,377.5,6168.0,375.9858,376.7736,375.7065,376.4844,6168.0
2018-12-17 14:15:00,377.37,377.83,376.98,377.71,1800.0,376.3548,376.8135,375.9658,376.6939,1800.0
2018-12-17 14:20:00,377.58,378.51,377.47,377.63,2890.0,376.5642,377.4917,376.4545,376.6141,2890.0
2018-12-17 14:25:00,377.51,377.7,376.48,376.48,2992.0,376.4944,376.6839,375.4672,375.4672,2992.0
2018-12-17 14:30:00,376.7,377.09,376.34,376.64,4000.0,375.6866,376.0755,375.3275,375.6267,4000.0
2018-12-17 14:35:00,376.72,376.72,376.0,376.05,11762.0,375.7065,375.7065,374.9885,375.0383,11762.0
2018-12-17 14:40:00,376.17,377.23,376.03,376.62,7258.0,375.158,376.2152,375.0184,375.6068,7258.0
2018-12-17 14:45:00,376.58,376.93,376.57,376.6,2575.0,375.5669,375.916,375.5569,375.5868,2575.0
2018-12-17 14:50:00,376.51,376.8,376.0,376.25,5163.0,375.4971,375.7863,374.9885,375.2378,5163.0
2018-12-17 14:55:00,376.3,376.58,376.0,376.58,10471.0,375.2877,375.5669,374.9885,375.5669,10471.0
2018-12-17 15:00:00,376.75,377.16,376.0,376.75,5352.0,375.7364,376.1453,374.9885,375.7364,5352.0
2018-12-17 15:05:00,377.07,377.67,376.58,376.59,3714.0,376.0556,376.654,375.5669,375.5769,3714.0
2018-12-17 15:10:00,376.74,377.77,376.61,377.44,7008.0,375.7265,376.7537,375.5968,376.4246,7008.0
2018-12-17 15:15:00,377.38,377.5,376.22,376.29,4700.0,376.3647,376.4844,375.2079,375.2777,4700.0
2018-12-17 15:20:00,376.46,376.46,375.04,375.58,4100.0,375.4472,375.4472,374.031,374.5696,4100.0
2018-12-17 15:25:00,375.04,375.17,374.24,374.73,4531.0,374.031,374.1607,373.2332,373.7219,4531.0
2018-12-17 15:30:00,374.88,374.89,374.27,374.41,6326.0,373.8715,373.8814,373.2631,373.4027,6326.0
2018-12-17 15:35:00,374.29,374.47,373.83,373.83,5645.0,373.2831,373.4626,372.8243,372.8243,5645.0
2018-12-17 15:40:00,373.83,373.93,373.47,373.63,6601.0,372.8243,372.924,372.4653,372.6248,6601.0
2018-12-17 15:45:00,373.77,374.42,371.98,372.87,10209.0,372.7645,373.4127,370.9793,371.8669,10209.0
2018-12-17 15:50:00,372.89,374.72,372.89,374.65,11755.0,371.8868,373.7119,371.8868,373.6421,11755.0
2018-12-17 15:55:00,374.71,375.94,374.43,375.66,20936.0,373.7019,374.9286,373.4227,374.6494,20936.0
2018-12-18 09:30:00,377.55,379.48,374.2,375.33,16920.0,376.5343,378.4591,373.1933,374.3203,16920.0
2018-12-18 09:35:00,374.22,375.59,373.06,374.35,3385.0,373.2132,374.5796,372.0564,373.3429,3385.0
2018-12-18 09:40:00,374.48,380.36,374.48,380.36,20562.0,373.4725,379.3367,373.4725,379.3367,20562.0
2018-12-18 09:45:00,379.89,380.76,378.72,380.07,8729.0,378.868,379.7357,377.7011,379.0475,8729.0
2018-12-18 09:50:00,379.42,380.35,378.69,380.26,4157.0,378.3993,379.3268,377.6712,379.237,4157.0
2018-12-18 09:55:00,379.74,381.49,379.74,380.97,6338.0,378.7184,380.4637,378.7184,379.9451,6338.0
2018-12-18 10:00:00,380.5,380.5,377.23,377.42,6243.0,379.4764,379.4764,376.2152,376.4046,6243.0
2018-12-18 10:05:00,377.16,377.16,375.72,376.56,8194.0,376.1453,376.1453,374.7092,375.547,8194.0
2018-12-18 10:10:00,376.81,377.01,376.63,376.99,2500.0,375.7963,375.9957,375.6168,375.9758,2500.0
2018-12-18 10:15:00,376.99,377.19,376.52,376.86,6471.0,375.9758,376.1753,375.5071,375.8461,6471.0
2018-12-18 10:20:00,377.19,377.19,375.92,376.07,2704.0,376.1753,376.1753,374.9087,375.0583,2704.0
2018-12-18 10:25:00,376.23,377.38,376.01,377.38,4000.0,375.2178,376.3647,374.9984,376.3647,4000.0
2018-12-18 10:30:00,376.98,377.3,376.67,377.21,3500.0,375.9658,376.285,375.6567,376.1952,3500.0
2018-12-18 10:35:00,376.94,376.94,376.21,376.81,3309.0,375.9259,375.9259,375.1979,375.7963,3309.0
2018-12-18 10:40:00,376.81,376.81,374.73,375.31,7800.0,375.7963,375.7963,373.7219,374.3003,7800.0
2018-12-18 10:45:00,374.97,377.16,374.94,377.09,2600.0,373.9612,376.1453,373.9313,376.0755,2600.0
2018-12-18 10:50:00,377.04,378.51,377.0,378.27,6000.0,376.0257,377.4917,375.9858,377.2524,6000.0
2018-12-18 10:55:00,378.58,378.58,377.1,377.51,1940.0,377.5615,377.5615,376.0855,376.4944,1940.0
2018-12-18 11:00:00,378.28,378.62,377.89,377.98,4606.0,377.2623,377.6014,376.8734,376.9631,4606.0
2018-12-18 11:05:00,378.2,378.44,377.52,378.17,4073.0,377.1825,377.4219,376.5044,377.1526,4073.0
2018-12-18 11:10:00,378.45,378.45,377.97,378.18,1057.0,377.4319,377.4319,376.9532,377.1626,1057.0
2018-12-18 11:15:00,378.44,378.49,377.0,377.0,4121.0,377.4219,377.4718,375.9858,375.9858,4121.0
2018-12-18 11:20:00,376.91,377.38,376.6,376.6,1139.0,375.896,376.3647,375.5868,375.5868,1139.0
2018-12-18 11:25:00,376.32,377.44,376.19,377.43,4450.0,375.3076,376.4246,375.1779,376.4146,4450.0
2018-12-18 11:30:00,377.16,377.89,376.61,377.13,9826.0,376.1453,376.8734,375.5968,376.1154,9826.0
2018-12-18 11:35:00,377.3,377.76,376.48,376.78,2526.0,376.285,376.7437,375.4672,375.7664,2526.0
2018-12-18 11:40:00,376.82,377.15,376.42,376.44,1917.0,375.8063,376.1354,375.4073,375.4273,1917.0
2018-12-18 11:45:00,376.24,376.95,375.76,376.73,3100.0,375.2278,375.9359,374.7491,375.7165,3100.0
2018-12-18 11:50:00,376.68,377.07,376.02,376.02,4674.0,375.6666,376.0556,375.0084,375.0084,4674.0
2018-12-18 11:55:00,375.94,376.09,375.56,375.56,3254.0,374.9286,375.0782,374.5496,374.5496,3254.0
2018-12-18 12:00:00,375.78,376.32,375.22,376.03,6794.0,374.7691,375.3076,374.2106,375.0184,6794.0
2018-12-18 12:05:00,376.04,376.85,375.83,376.37,20494.0,375.0284,375.8362,374.8189,375.3575,20494.0
2018-12-18 12:10:00,376.52,377.38,376.51,377.38,4378.0,375.5071,376.3647,375.4971,376.3647,4378.0
2018-12-18 12:15:00,377.0,377.57,376.95,377.57,5817.0,375.9858,376.5542,375.9359,376.5542,5817.0
2018-12-18 12:20:00,377.35,377.79,376.99,377.47,4113.0,376.3348,376.7736,375.9758,376.4545,4113.0
2018-12-18 12:25:00,377.31,377.82,377.31,377.55,1301.0,376.2949,376.8036,376.2949,376.5343,1301.0
2018-12-18 12:30:00,377.36,377.36,376.27,376.27,3300.0,376.3448,376.3448,375.2577,375.2577,3300.0
2018-12-18 12:35:00,376.2,376.44,376.13,376.13,3091.0,375.1879,375.4273,375.1181,375.1181,3091.0
2018-12-18 12:40:00,376.23,376.26,375.75,375.75,8806.0,375.2178,375.2478,374.7391,374.7391,8806.0
2018-12-18 12:45:00,375.75,376.53,375.75,376.33,9112.0,374.7391,375.517,374.7391,375.3176,9112.0
2018-12-18 12:50:00,376.18,376.18,375.16,375.49,6845.0,375.168,375.168,374.1507,374.4798,6845.0
2018-12-18 12:55:00,375.54,375.62,374.31,374.31,5808.0,374.5297,374.6095,373.303,373.303,5808.0
2018-12-18 13:00:00,374.31,375.59,373.75,375.37,8559.0,373.303,374.5796,372.7445,374.3602,8559.0
2018-12-18 13:05:00,375.4,375.4,374.12,374.22,8168.0,374.3901,374.3901,373.1135,373.2132,8168.0
2018-12-18 13:10:00,374.33,374.36,373.14,373.67,9950.0,373.323,373.3529,372.1362,372.6647,9950.0
2018-12-18 13:15:00,373.42,373.62,372.61,372.65,5964.0,372.4154,372.6149,371.6076,371.6475,5964.0
2018-12-18 13:20:00,372.72,373.42,371.85,371.85,7034.0,371.7173,372.4154,370.8496,370.8496,7034.0
2018-12-18 13:25:00,371.97,371.99,370.54,371.05,2849.0,370.9693,370.9892,369.5431,370.0518,2849.0
2018-12-18 13:30:00,371.53,371.53,370.7,370.94,2057.0,370.5305,370.5305,369.7027,369.9421,2057.0
2018-12-18 13:35:00,371.05,371.51,370.24,370.25,2532.0,370.0518,370.5105,369.244,369.2539,2532.0
2018-12-18 13:40:00,370.4,370.89,369.7,369.94,5066.0,369.4035,369.8922,368.7054,368.9448,5066.0
2018-12-18 13:45:00,369.81,370.62,369.81,370.47,2606.0,368.8151,369.6229,368.8151,369.4733,2606.0
2018-12-18 13:50:00,370.25,370.25,369.49,369.74,2277.0,369.2539,369.2539,368.496,368.7453,2277.0
2018-12-18 13:55:00,369.82,369.82,368.64,369.13,3009.0,368.8251,368.8251,367.6483,368.1369,3009.0
2018-12-18 14:00:00,369.49,370.41,369.49,370.41,1901.0,368.496,369.4135,368.496,369.4135,1901.0
2018-12-18 14:05:00,370.28,371.44,370.02,371.44,2232.0,369.2838,370.4407,369.0245,370.4407,2232.0
2018-12-18 14:10:00,371.44,372.2,370.76,370.76,2549.0,370.4407,371.1987,369.7626,369.7626,2549.0
2018-12-18 14:15:00,371.07,371.08,370.45,370.67,2657.0,370.0717,370.0817,369.4534,369.6728,2657.0
2018-12-18 14:20:00,371.03,371.67,370.22,370.22,800.0,370.0318,370.6701,369.224,369.224,800.0
2018-12-18 14:25:00,370.01,370.97,370.01,370.97,1500.0,369.0146,369.972,369.0146,369.972,1500.0
2018-12-18 14:30:00,370.75,371.15,370.38,370.38,2169.0,369.7526,370.1515,369.3836,369.3836,2169.0
2018-12-18 14:35:00,370.09,370.75,369.91,370.44,3408.0,369.0944,369.7526,368.9148,369.4434,3408.0
2018-12-18 14:40:00,370.04,370.04,368.04,368.21,2400.0,369.0445,369.0445,367.0499,367.2194,2400.0
2018-12-18 14:45:00,368.08,368.68,367.34,368.67,2963.0,367.0898,367.6882,366.3518,367.6782,2963.0
2018-12-18 14:50:00,368.88,369.47,368.65,369.0,2200.0,367.8876,368.476,367.6582,368.0073,2200.0
2018-12-18 14:55:00,368.86,368.98,366.3,366.46,9810.0,367.8677,367.9873,365.3146,365.4741,9810.0
2018-12-18 15:00:00,366.25,366.58,365.42,366.0,11049.0,365.2647,365.5938,364.4369,365.0154,11049.0
2018-12-18 15:05:00,365.85,366.43,364.73,365.14,18268.0,364.8658,365.4442,363.7488,364.1577,18268.0
2018-12-18 15:10:00,365.1,366.0,365.02,365.67,10873.0,364.1178,365.0154,364.038,364.6862,10873.0
2018-12-18 15:15:00,365.47,366.39,365.22,365.72,5613.0,364.4868,365.4043,364.2375,364.7361,5613.0
2018-12-18 15:20:00,365.83,366.48,365.56,365.76,4074.0,364.8458,365.4941,364.5765,364.776,4074.0
2018-12-18 15:25:00,365.78,365.78,364.97,365.39,4596.0,364.796,364.796,363.9881,364.407,4596.0
2018-12-18 15:30:00,365.66,366.76,365.47,366.5,7144.0,364.6763,365.7733,364.4868,365.514,7144.0
2018-12-18 15:35:00,366.5,367.0,366.08,366.39,26626.0,365.514,366.0127,365.0951,365.4043,26626.0
2018-12-18 15:40:00,366.37,367.5,366.26,367.5,14308.0,365.3844,366.5113,365.2747,366.5113,14308.0
2018-12-18 15:45:00,367.66,370.58,367.56,370.26,5730.0,366.6709,369.583,366.5712,369.2639,5730.0
2018-12-18 15:50:00,370.12,370.33,369.04,370.12,7549.0,369.1243,369.3337,368.0472,369.1243,7549.0
2018-12-18 15:55:00,371.01,371.19,368.74,369.0,22591.0,370.0119,370.1914,367.748,368.0073,22591.0
2018-12-19 09:30:00,369.0,373.4,368.53,371.65,8609.0,368.0073,372.3955,367.5386,370.6502,8609.0
2018-12-19 09:35:00,371.45,372.81,371.42,371.43,4500.0,370.4507,371.807,370.4208,370.4308,4500.0
2018-12-19 09:40:00,371.43,371.43,370.21,370.22,1083.0,370.4308,370.4308,369.214,369.224,1083.0
2018-12-19 09:45:00,371.17,371.17,368.67,370.71,3300.0,370.1715,370.1715,367.6782,369.7127,3300.0
2018-12-19 09:50:00,370.85,372.74,370.85,372.63,4658.0,369.8523,371.7372,369.8523,371.6275,4658.0
2018-12-19 09:55:00,372.82,373.29,369.39,370.35,14929.0,371.817,372.2858,368.3962,369.3537,14929.0
2018-12-19 10:00:00,371.84,372.38,370.28,371.18,5074.0,370.8397,371.3782,369.2838,370.1814,5074.0
2018-12-19 10:05:00,370.81,370.82,369.06,370.02,3800.0,369.8124,369.8224,368.0671,369.0245,3800.0
2018-12-19 10:10:00,369.93,371.88,369.92,370.25,7947.0,368.9348,370.8795,368.9248,369.2539,7947.0
2018-12-19 10:15:00,370.77,371.8,370.77,371.8,2900.0,369.7725,370.7998,369.7725,370.7998,2900.0
2018-12-19 10:20:00,371.45,371.73,370.86,370.9,3200.0,370.4507,370.7299,369.8623,369.9022,3200.0
2018-12-19 10:25:00,370.79,371.73,370.5,371.11,4773.0,369.7925,370.7299,369.5033,370.1116,4773.0
2018-12-19 10:30:00,371.14,371.36,370.36,370.36,4777.0,370.1415,370.3609,369.3636,369.3636,4777.0
2018-12-19 10:35:00,370.26,370.59,369.12,369.12,32600.0,369.2639,369.593,368.127,368.127,32600.0
2018-12-19 10:40:00,369.27,369.27,368.12,368.71,7701.0,368.2766,368.2766,367.1297,367.7181,7701.0
2018-12-19 10:45:00,368.98,368.99,367.85,368.66,7106.0,367.9873,367.9973,366.8604,367.6682,7106.0
2018-12-19 10:50:00,368.65,370.38,367.79,369.86,9148.0,367.6582,369.3836,366.8005,368.865,9148.0
2018-12-19 10:55:00,369.86,370.29,369.65,369.93,3323.0,368.865,369.2938,368.6555,368.9348,3323.0
2018-12-19 11:00:00,370.15,370.15,369.36,369.36,1602.0,369.1542,369.1542,368.3663,368.3663,1602.0
2018-12-19 11:05:00,369.77,370.17,369.65,370.17,1414.0,368.7752,369.1741,368.6555,369.1741,1414.0
2018-12-19 11:10:00,369.13,369.99,369.12,369.46,4860.0,368.1369,368.9946,368.127,368.4661,4860.0
2018-12-19 11:15:00,369.57,369.82,368.38,369.07,9658.0,368.5758,368.8251,367.389,368.0771,9658.0
2018-12-19 11:20:00,369.11,369.6,369.03,369.55,1500.0,368.117,368.6057,368.0372,368.5558,1500.0
2018-12-19 11:25:00,369.28,369.57,369.13,369.57,1927.0,368.2865,368.5758,368.1369,368.5758,1927.0
2018-12-19 11:30:00,369.58,370.1,369.29,370.1,2200.0,368.5857,369.1043,368.2965,369.1043,2200.0
2018-12-19 11:35:00,370.04,370.04,369.73,369.73,1400.0,369.0445,369.0445,368.7353,368.7353,1400.0
2018-12-19 11:40:00,369.88,370.03,369.29,369.6,8714.0,368.8849,369.0345,368.2965,368.6057,8714.0
2018-12-19 11:45:00,369.63,370.48,369.63,370.32,8335.0,368.6356,369.4833,368.6356,369.3237,8335.0
2018-12-19 11:50:00,370.53,370.8,370.25,370.72,1945.0,369.5332,369.8024,369.2539,369.7227,1945.0
2018-12-19 11:55:00,370.59,371.2,370.42,371.19,2000.0,369.593,370.2014,369.4235,370.1914,2000.0
2018-12-19 12:00:00,371.35,371.64,370.51,370.62,8093.0,370.351,370.6402,369.5132,369.6229,8093.0
2018-12-19 12:05:00,370.62,372.22,370.62,371.96,6102.0,369.6229,371.2186,369.6229,370.9593,6102.0
2018-12-19 12:10:00,371.84,371.84,371.47,371.69,1400.0,370.8397,370.8397,370.4706,370.6901,1400.0
2018-12-19 12:15:00,371.74,372.1,371.56,372.1,2000.0,370.7399,371.099,370.5604,371.099,2000.0
2018-12-19 12:20:00,372.32,372.54,371.97,372.36,6599.0,371.3184,371.5378,370.9693,371.3583,6599.0
2018-12-19 12:25:00,372.03,372.39,371.81,371.96,3204.0,371.0291,371.3882,370.8097,370.9593,3204.0
2018-12-19 12:30:00,372.09,372.17,371.64,371.98,1700.0,371.089,371.1688,370.6402,370.9793,1700.0
2018-12-19 12:35:00,372.12,372.12,371.6,371.62,1400.0,371.1189,371.1189,370.6003,370.6202,1400.0
2018-12-19 12:40:00,371.54,371.54,371.19,371.41,3100.0,370.5405,370.5405,370.1914,370.4108,3100.0
2018-12-19 12:45:00,371.0,371.19,370.85,370.98,2400.0,370.0019,370.1914,369.8523,369.982,2400.0
2018-12-19 12:50:00,370.96,370.99,369.94,369.94,2800.0,369.962,369.9919,368.9448,368.9448,2800.0
2018-12-19 12:55:00,369.9,369.9,369.4,369.63,1900.0,368.9049,368.9049,368.4062,368.6356,1900.0
2018-12-19 13:00:00,369.65,369.65,368.91,369.51,4287.0,368.6555,368.6555,367.9175,368.5159,4287.0
2018-12-19 13:05:00,369.41,369.41,368.07,368.29,8805.0,368.4162,368.4162,367.0798,367.2992,8805.0
2018-12-19 13:10:00,368.29,368.69,368.03,368.13,1102.0,367.2992,367.6981,367.0399,367.1396,1102.0
2018-12-19 13:15:00,368.24,369.17,367.85,369.16,4016.0,367.2493,368.1768,366.8604,368.1669,4016.0
2018-12-19 13:20:00,368.97,369.09,367.78,367.95,6146.0,367.9774,368.097,366.7906,366.9601,6146.0
2018-12-19 13:25:00,368.03,369.08,368.02,369.08,2100.0,367.0399,368.0871,367.0299,368.0871,2100.0
2018-12-19 13:30:00,369.18,369.56,368.65,368.83,1794.0,368.1868,368.5658,367.6582,367.8377,1794.0
2018-12-19 13:35:00,369.21,369.32,368.77,368.77,1800.0,368.2167,368.3264,367.7779,367.7779,1800.0
2018-12-19 13:40:00,369.0,369.82,368.92,369.82,1800.0,368.0073,368.8251,367.9275,368.8251,1800.0
2018-12-19 13:45:00,369.43,369.61,369.03,369.61,1700.0,368.4361,368.6157,368.0372,368.6157,1700.0
2018-12-19 13:50:00,369.22,369.44,369.22,369.32,2852.0,368.2267,368.4461,368.2267,368.3264,2852.0
2018-12-19 13:55:00,370.07,372.21,370.07,372.21,2600.0,369.0744,371.2087,369.0744,371.2087,2600.0
2018-12-19 14:00:00,372.53,372.79,367.02,367.71,6406.0,371.5278,371.7871,366.0326,366.7208,6406.0
2018-12-19 14:05:00,367.71,368.88,365.73,366.29,11921.0,366.7208,367.8876,364.7461,365.3046,11921.0
2018-12-19 14:10:00,366.71,366.71,362.6,362.6,7590.0,365.7235,365.7235,361.6245,361.6245,7590.0
2018-12-19 14:15:00,363.16,367.66,362.56,367.66,7557.0,362.183,366.6709,361.5846,366.6709,7557.0
2018-12-19 14:20:00,366.47,367.52,365.84,367.52,2482.0,365.4841,366.5313,364.8558,366.5313,2482.0
2018-12-19 14:25:00,367.23,368.91,367.22,368.5,2800.0,366.2421,367.9175,366.2321,367.5086,2800.0
2018-12-19 14:30:00,368.49,369.3,366.83,367.48,7994.0,367.4987,368.3065,365.8431,366.4914,7994.0
2018-12-19 14:35:00,367.28,368.72,366.81,367.25,2900.0,366.2919,367.728,365.8232,366.262,2900.0
2018-12-19 14:40:00,366.89,367.31,362.0,362.0,6162.0,365.903,366.3218,361.0261,361.0261,6162.0
2018-12-19 14:45:00,363.08,364.49,362.53,364.46,6300.0,362.1032,363.5094,361.5547,363.4795,6300.0
2018-12-19 14:50:00,364.01,364.52,361.12,361.2,7122.0,363.0307,363.5393,360.1485,360.2283,7122.0
2018-12-19 14:55:00,361.01,361.39,358.46,359.31,5808.0,360.0388,360.4178,357.4956,358.3434,5808.0
2018-12-19 15:00:00,359.91,359.91,357.08,357.59,8636.0,358.9417,358.9417,356.1194,356.628,8636.0
2018-12-19 15:05:00,357.37,359.06,355.45,358.85,11870.0,356.4086,358.094,354.4937,357.8846,11870.0
2018-12-19 15:10:00,359.16,361.18,358.36,361.18,5420.0,358.1938,360.2083,357.3959,360.2083,5420.0
2018-12-19 15:15:00,361.14,361.14,358.58,360.28,12050.0,360.1684,360.1684,357.6153,359.3108,12050.0
2018-12-19 15:20:00,360.45,361.3,357.97,361.17,12727.0,359.4803,360.328,357.007,360.1984,12727.0
2018-12-19 15:25:00,361.53,361.53,358.88,358.88,10699.0,360.5574,360.5574,357.9145,357.9145,10699.0
2018-12-19 15:30:00,359.24,361.2,358.97,361.2,5222.0,358.2735,360.2283,358.0043,360.2283,5222.0
2018-12-19 15:35:00,360.97,360.97,358.8,359.28,5881.0,359.9989,359.9989,357.8347,358.3134,5881.0
2018-12-19 15:40:00,359.18,359.19,358.08,358.79,11362.0,358.2137,358.2237,357.1167,357.8248,11362.0
2018-12-19 15:45:00,358.92,360.43,358.87,360.43,17293.0,357.9544,359.4603,357.9045,359.4603,17293.0
2018-12-19 15:50:00,360.21,361.34,360.16,360.63,9884.0,359.2409,360.3679,359.1911,359.6598,9884.0
2018-12-19 15:55:00,360.16,362.13,360.16,360.69,46131.0,359.1911,361.1558,359.1911,359.7196,46131.0
2018-12-20 09:30:00,360.95,362.55,360.95,361.24,11309.0,359.9789,361.5746,359.9789,360.2682,11309.0
2018-12-20 09:35:00,361.56,361.73,357.75,360.23,7887.0,360.5873,360.7568,356.7876,359.2609,7887.0
2018-12-20 09:40:00,359.62,359.62,356.52,357.5,6193.0,358.6525,358.6525,355.5609,356.5382,6193.0
2018-12-20 09:45:00,358.19,359.11,357.11,357.6,3550.0,357.2264,358.1439,356.1493,356.638,3550.0
2018-12-20 09:50:00,357.46,359.07,357.32,359.04,5200.0,356.4983,358.104,356.3587,358.0741,5200.0
2018-12-20 09:55:00,359.09,361.8,359.09,361.65,8439.0,358.124,360.8267,358.124,360.6771,8439.0
2018-12-20 10:00:00,362.88,362.89,361.34,361.77,8493.0,361.9038,361.9137,360.3679,360.7967,8493.0
2018-12-20 10:05:00,362.45,363.82,362.45,363.56,3340.0,361.4749,362.8412,361.4749,362.5819,3340.0
2018-12-20 10:10:00,363.13,363.13,362.12,362.12,2225.0,362.1531,362.1531,361.1458,361.1458,2225.0
2018-12-20 10:15:00,362.59,362.59,360.47,360.71,3472.0,361.6145,361.6145,359.5002,359.7396,3472.0
2018-12-20 10:20:00,360.51,361.65,359.99,360.44,13281.0,359.5401,360.6771,359.0215,359.4703,13281.0
2018-12-20 10:25:00,359.85,360.35,359.43,359.84,4270.0,358.8819,359.3806,358.463,358.8719,4270.0
2018-12-20 10:30:00,359.81,360.22,358.89,359.75,12943.0,358.842,359.2509,357.9245,358.7822,12943.0
2018-12-20 10:35:00,359.49,361.04,358.87,359.93,9399.0,358.5229,360.0687,357.9045,358.9617,9399.0
2018-12-20 10:40:00,360.43,362.34,360.43,362.34,4465.0,359.4603,361.3652,359.4603,361.3652,4465.0
2018-12-20 10:45:00,362.06,362.16,360.71,361.87,5389.0,361.086,361.1857,359.7396,360.8965,5389.0
2018-12-20 10:50:00,361.55,361.91,360.28,360.28,3000.0,360.5773,360.9364,359.3108,359.3108,3000.0
2018-12-20 10:55:00,360.84,362.73,360.27,360.69,5660.0,359.8692,361.7542,359.3008,359.7196,5660.0
2018-12-20 11:00:00,360.82,360.82,359.85,360.42,3100.0,359.8493,359.8493,358.8819,359.4504,3100.0
2018-12-20 11:05:00,360.42,361.19,359.35,359.81,3696.0,359.4504,360.2183,358.3833,358.842,3696.0
2018-12-20 11:10:00,360.05,360.05,358.97,359.1,5700.0,359.0814,359.0814,358.0043,358.1339,5700.0
2018-12-20 11:15:00,358.66,359.26,357.65,358.52,4390.0,357.6951,358.2935,356.6878,357.5555,4390.0
2018-12-20 11:20:00,358.3,358.39,356.71,356.97,3400.0,357.3361,357.4258,355.7504,356.0097,3400.0
2018-12-20 11:25:00,356.56,356.97,355.81,356.21,4327.0,355.6008,356.0097,354.8528,355.2517,4327.0
2018-12-20 11:30:00,356.35,356.56,356.02,356.12,2930.0,355.3913,355.6008,355.0622,355.1619,2930.0
2018-12-20 11:35:00,356.34,357.27,355.88,357.02,8252.0,355.3814,356.3088,354.9226,356.0595,8252.0
2018-12-20 11:40:00,357.08,357.55,355.77,355.77,17376.0,356.1194,356.5881,354.8129,354.8129,17376.0
2018-12-20 11:45:00,355.95,358.14,355.6,355.6,12621.0,354.9924,357.1765,354.6433,354.6433,12621.0
2018-12-20 11:50:00,356.18,356.51,354.33,355.97,4066.0,355.2218,355.5509,353.3768,355.0123,4066.0
2018-12-20 11:55:00,355.92,357.89,354.95,355.5,4160.0,354.9625,356.9272,353.9951,354.5436,4160.0
2018-12-20 12:00:00,355.56,357.27,355.55,357.27,2235.0,354.6034,356.3088,354.5935,356.3088,2235.0
2018-12-20 12:05:00,356.74,357.23,356.35,356.55,5866.0,355.7803,356.269,355.3913,355.5908,5866.0
2018-12-20 12:10:00,356.61,357.31,356.31,356.8,6325.0,355.6506,356.3487,355.3514,355.8401,6325.0
2018-12-20 12:15:00,357.0,358.06,356.37,357.61,6229.0,356.0396,357.0967,355.4113,356.6479,6229.0
2018-12-20 12:20:00,357.5,357.95,356.72,357.27,7550.0,356.5382,356.987,355.7603,356.3088,7550.0
2018-12-20 12:25:00,358.0,360.53,357.76,360.44,3500.0,357.0369,359.5601,356.7975,359.4703,3500.0
2018-12-20 12:30:00,360.39,361.12,359.53,361.12,14200.0,359.4205,360.1485,358.5628,360.1485,14200.0
2018-12-20 12:35:00,360.86,361.99,359.8,360.62,7300.0,359.8892,361.0162,358.832,359.6498,7300.0
2018-12-20 12:40:00,360.4,360.73,359.29,359.78,7310.0,359.4304,359.7595,358.3234,358.8121,7310.0
2018-12-20 12:45:00,359.31,360.7,359.31,360.69,7378.0,358.3434,359.7296,358.3434,359.7196,7378.0
2018-12-20 12:50:00,360.49,360.81,359.97,360.0,7336.0,359.5202,359.8393,359.0016,359.0315,7336.0
2018-12-20 12:55:00,359.42,361.12,359.32,360.72,4115.0,358.4531,360.1485,358.3533,359.7496,4115.0
2018-12-20 13:00:00,360.82,360.82,359.27,359.57,4177.0,359.8493,359.8493,358.3035,358.6027,4177.0
2018-12-20 13:05:00,359.84,360.34,359.31,359.41,1300.0,358.8719,359.3706,358.3434,358.4431,1300.0
2018-12-20 13:10:00,359.49,360.62,359.49,360.44,3686.0,358.5229,359.6498,358.5229,359.4703,3686.0
2018-12-20 13:15:00,360.69,360.86,360.27,360.48,8800.0,359.7196,359.8892,359.3008,359.5102,8800.0
2018-12-20 13:20:00,360.73,361.14,359.75,360.33,5500.0,359.7595,360.1684,358.7822,359.3606,5500.0
2018-12-20 13:25:00,360.65,360.65,359.98,360.0,4311.0,359.6798,359.6798,359.0116,359.0315,4311.0
2018-12-20 13:30:00,359.75,360.21,359.0,359.65,5400.0,358.7822,359.2409,358.0342,358.6824,5400.0
2018-12-20 13:35:00,359.11,359.64,358.49,359.62,1519.0,358.1439,358.6725,357.5256,358.6525,1519.0
2018-12-20 13:40:00,359.83,360.23,358.0,360.07,7249.0,358.862,359.2609,357.0369,359.1013,7249.0
2018-12-20 13:45:00,360.12,360.48,359.69,360.48,1925.0,359.1512,359.5102,358.7223,359.5102,1925.0
2018-12-20 13:50:00,360.0,360.0,359.12,359.56,2100.0,359.0315,359.0315,358.1539,358.5927,2100.0
2018-12-20 13:55:00,358.87,359.68,358.41,358.41,2464.0,357.9045,358.7124,357.4458,357.4458,2464.0
2018-12-20 14:00:00,358.68,359.15,356.67,357.29,6749.0,357.7151,358.1838,355.7105,356.3288,6749.0
2018-12-20 14:05:00,357.25,358.39,357.1,357.84,5517.0,356.2889,357.4258,356.1393,356.8773,5517.0
2018-12-20 14:10:00,357.26,357.37,355.69,356.89,4400.0,356.2989,356.4086,354.7331,355.9299,4400.0
2018-12-20 14:15:00,357.01,357.16,354.73,354.73,9102.0,356.0495,356.1991,353.7757,353.7757,9102.0
2018-12-20 14:20:00,354.73,356.92,354.4,356.21,8628.0,353.7757,355.9598,353.4466,355.2517,8628.0
2018-12-20 14:25:00,356.25,356.79,355.01,356.79,4519.0,355.2916,355.8301,354.0549,355.8301,4519.0
2018-12-20 14:30:00,356.98,357.65,355.83,356.08,6904.0,356.0196,356.6878,354.8727,355.122,6904.0
2018-12-20 14:35:00,356.51,358.09,355.99,356.24,6500.0,355.5509,357.1266,355.0323,355.2816,6500.0
2018-12-20 14:40:00,356.08,358.04,355.57,358.03,7911.0,355.122,357.0768,354.6134,357.0668,7911.0
2018-12-20 14:45:00,358.39,359.47,357.38,359.44,5730.0,357.4258,358.5029,356.4186,358.473,5730.0
2018-12-20 14:50:00,358.87,358.87,357.97,357.98,4200.0,357.9045,357.9045,357.007,357.0169,4200.0
2018-12-20 14:55:00,358.15,358.15,355.48,356.73,6601.0,357.1865,357.1865,354.5237,355.7703,6601.0
2018-12-20 15:00:00,356.56,356.87,355.71,355.71,7189.0,355.6008,355.9099,354.753,354.753,7189.0
2018-12-20 15:05:00,355.79,358.1,355.02,357.49,7400.0,354.8328,357.1366,354.0649,356.5283,7400.0
2018-12-20 15:10:00,357.83,358.65,356.68,358.5,9155.0,356.8673,357.6851,355.7204,357.5355,9155.0
2018-12-20 15:15:00,358.63,358.64,356.87,356.97,15754.0,357.6652,357.6752,355.9099,356.0097,15754.0
2018-12-20 15:20:00,357.0,358.98,356.74,358.97,9262.0,356.0396,358.0142,355.7803,358.0043,9262.0
2018-12-20 15:25:00,358.91,359.48,358.02,358.02,5219.0,357.9444,358.5129,357.0568,357.0568,5219.0
2018-12-20 15:30:00,358.17,359.37,357.98,358.71,3783.0,357.2064,358.4032,357.0169,357.745,3783.0
2018-12-20 15:35:00,358.88,359.6,358.58,359.1,3843.0,357.9145,358.6326,357.6153,358.1339,3843.0
2018-12-20 15:40:00,358.84,359.58,357.06,357.06,6500.0,357.8746,358.6126,356.0994,356.0994,6500.0
2018-12-20 15:45:00,357.06,357.71,356.54,356.64,6685.0,356.0994,356.7477,355.5808,355.6805,6685.0
2018-12-20 15:50:00,356.4,356.47,354.54,354.91,13537.0,355.4412,355.511,353.5862,353.9552,13537.0
2018-12-20 15:55:00,354.66,356.27,354.58,356.23,36046.0,353.7059,355.3115,353.6261,355.2716,36046.0
2018-12-21 09:30:00,357.6,363.0,354.01,357.92,146490.0,356.638,362.0234,353.0576,356.9571,146490.0
2018-12-21 09:35:00,357.64,357.65,354.98,355.72,17529.0,356.6779,356.6878,354.025,354.763,17529.0
2018-12-21 09:40:00,356.38,356.73,356.38,356.55,425.0,355.4212,355.7703,355.4212,355.5908,425.0
2018-12-21 09:45:00,356.36,360.92,356.35,358.41,36340.0,355.4013,359.949,355.3913,357.4458,36340.0
2018-12-21 09:50:00,358.32,358.32,356.39,356.39,2080.0,357.356,357.356,355.4312,355.4312,2080.0
2018-12-21 09:55:00,356.5,358.49,356.5,358.14,3454.0,355.5409,357.5256,355.5409,357.1765,3454.0
2018-12-21 10:00:00,357.89,358.03,356.5,356.61,1200.0,356.9272,357.0668,355.5409,355.6506,1200.0
2018-12-21 10:05:00,355.83,356.2,352.64,353.37,11111.0,354.8727,355.2417,351.6913,352.4193,11111.0
2018-12-21 10:10:00,353.72,357.86,353.72,357.71,10668.0,352.7684,356.8973,352.7684,356.7477,10668.0
2018-12-21 10:15:00,357.91,358.63,357.06,358.44,6215.0,356.9471,357.6652,356.0994,357.4757,6215.0
2018-12-21 10:20:00,358.17,358.17,356.68,356.75,6175.0,357.2064,357.2064,355.7204,355.7902,6175.0
2018-12-21 10:25:00,356.65,356.65,355.74,356.34,3400.0,355.6905,355.6905,354.783,355.3814,3400.0
2018-12-21 10:30:00,356.08,356.87,355.77,355.77,5727.0,355.122,355.9099,354.8129,354.8129,5727.0
2018-12-21 10:35:00,355.73,356.2,355.35,355.68,2300.0,354.773,355.2417,354.394,354.7231,2300.0
2018-12-21 10:40:00,355.68,355.68,353.75,353.75,9153.0,354.7231,354.7231,352.7983,352.7983,9153.0
2018-12-21 10:45:00,353.42,354.87,353.1,354.47,5504.0,352.4692,353.9153,352.1501,353.5164,5504.0
2018-12-21 10:50:00,354.24,354.39,352.83,353.14,4707.0,353.287,353.4366,351.8808,352.19,4707.0
2018-12-21 10:55:00,353.23,354.6,352.92,354.11,9817.0,352.2797,353.646,351.9706,353.1573,9817.0
2018-12-21 11:00:00,354.55,354.86,352.85,352.86,9774.0,353.5962,353.9053,351.9007,351.9107,9774.0
2018-12-21 11:05:00,352.77,353.49,350.58,350.58,16233.0,351.821,352.539,349.6368,349.6368,16233.0
2018-12-21 11:10:00,350.62,352.04,350.61,351.48,10134.0,349.6767,351.0929,349.6668,350.5344,10134.0
2018-12-21 11:15:00,351.13,352.63,350.87,351.75,5095.0,350.1854,351.6813,349.9261,350.8037,5095.0
2018-12-21 11:20:00,351.51,353.21,351.51,353.2,6039.0,350.5643,352.2598,350.5643,352.2498,6039.0
2018-12-21 11:25:00,352.76,353.03,351.75,353.03,3850.0,351.811,352.0803,350.8037,352.0803,3850.0
2018-12-21 11:30:00,353.47,353.47,351.92,351.92,3000.0,352.5191,352.5191,350.9732,350.9732,3000.0
2018-12-21 11:35:00,351.52,351.69,349.79,349.95,6035.0,350.5743,350.7439,348.849,349.0085,6035.0
2018-12-21 11:40:00,350.04,352.03,349.79,351.03,19127.0,349.0983,351.0829,348.849,350.0856,19127.0
2018-12-21 11:45:00,351.46,351.85,350.51,350.87,6101.0,350.5145,350.9034,349.567,349.9261,6101.0
2018-12-21 11:50:00,350.8,351.5,350.46,350.69,4400.0,349.8563,350.5544,349.5172,349.7466,4400.0
2018-12-21 11:55:00,350.8,350.8,349.84,350.01,2739.0,349.8563,349.8563,348.8988,349.0684,2739.0
2018-12-21 12:00:00,349.57,350.86,349.46,350.55,4125.0,348.6296,349.9161,348.5199,349.6069,4125.0
2018-12-21 12:05:00,350.56,350.92,349.0,349.22,8850.0,349.6169,349.9759,348.0611,348.2805,8850.0
2018-12-21 12:10:00,349.36,350.0,348.74,349.08,4803.0,348.4201,349.0584,347.8018,348.1409,4803.0
2018-12-21 12:15:00,349.48,349.48,347.51,347.84,5055.0,348.5398,348.5398,346.5751,346.9042,5055.0
2018-12-21 12:20:00,347.59,348.16,347.08,347.94,3122.0,346.6549,347.2234,346.1463,347.0039,3122.0
2018-12-21 12:25:00,347.31,349.13,347.19,347.65,12700.0,346.3756,348.1907,346.256,346.7147,12700.0
2018-12-21 12:30:00,347.91,347.91,346.0,347.0,19537.0,346.974,346.974,345.0692,346.0665,19537.0
2018-12-21 12:35:00,347.03,348.93,346.87,348.47,4819.0,346.0964,347.9913,345.9368,347.5325,4819.0
2018-12-21 12:40:00,348.4,350.2,348.06,349.15,6451.0,347.4627,349.2579,347.1236,348.2107,6451.0
2018-12-21 12:45:00,349.72,350.57,349.44,349.73,3500.0,348.7792,349.6269,348.4999,348.7891,3500.0
2018-12-21 12:50:00,349.92,349.97,347.85,347.85,7050.0,348.9786,349.0285,346.9142,346.9142,7050.0
2018-12-21 12:55:00,348.41,349.09,347.27,347.27,3952.0,347.4727,348.1509,346.3358,346.3358,3952.0
2018-12-21 13:00:00,347.18,348.36,346.88,347.38,8350.0,346.246,347.4228,345.9468,346.4455,8350.0
2018-12-21 13:05:00,347.45,347.56,345.08,346.12,10694.0,346.5153,346.625,344.1516,345.1888,10694.0
2018-12-21 13:10:00,346.45,346.96,345.03,345.77,7981.0,345.518,346.0266,344.1018,344.8398,7981.0
2018-12-21 13:15:00,345.93,346.45,345.25,345.52,6500.0,344.9994,345.518,344.3212,344.5905,6500.0
2018-12-21 13:20:00,345.42,348.31,345.33,348.31,5277.0,344.4907,347.373,344.401,347.373,5277.0
2018-12-21 13:25:00,348.62,349.42,347.69,347.74,4104.0,347.6821,348.48,346.7546,346.8045,4104.0
2018-12-21 13:30:00,347.56,349.5,347.55,349.5,3600.0,346.625,348.5598,346.615,348.5598,3600.0
2018-12-21 13:35:00,349.55,349.55,348.55,349.43,2900.0,348.6096,348.6096,347.6123,348.4899,2900.0
2018-12-21 13:40:00,349.07,349.51,348.66,349.31,3503.0,348.1309,348.5697,347.722,348.3703,3503.0
2018-12-21 13:45:00,349.03,349.45,348.08,348.72,10404.0,348.091,348.5099,347.1436,347.7819,10404.0
2018-12-21 13:50:00,349.21,349.5,347.99,348.79,8747.0,348.2705,348.5598,347.0538,347.8517,8747.0
2018-12-21 13:55:00,348.35,349.04,348.13,348.42,2900.0,347.4128,348.101,347.1934,347.4827,2900.0
2018-12-21 14:00:00,347.99,348.14,347.09,347.68,5126.0,347.0538,347.2034,346.1562,346.7446,5126.0
2018-12-21 14:05:00,347.37,349.38,347.19,348.59,9322.0,346.4355,348.4401,346.256,347.6522,9322.0
2018-12-21 14:10:00,348.16,348.65,346.19,346.82,3990.0,347.2234,347.712,345.2587,345.887,3990.0
2018-12-21 14:15:00,346.37,347.8,346.37,347.52,4752.0,345.4382,346.8643,345.4382,346.5851,4752.0
2018-12-21 14:20:00,347.16,348.49,346.99,347.78,3330.0,346.226,347.5525,346.0565,346.8444,3330.0
2018-12-21 14:25:00,347.97,348.47,346.73,346.88,2900.0,347.0339,347.5325,345.7972,345.9468,2900.0
2018-12-21 14:30:00,346.88,347.21,346.33,346.36,3492.0,345.9468,346.2759,345.3983,345.4282,3492.0
2018-12-21 14:35:00,346.18,347.17,346.18,346.96,5573.0,345.2487,346.236,345.2487,346.0266,5573.0
2018-12-21 14:40:00,347.06,347.27,345.51,345.71,3100.0,346.1263,346.3358,344.5805,344.7799,3100.0
2018-12-21 14:45:00,345.91,346.46,345.39,346.28,5802.0,344.9794,345.5279,344.4608,345.3484,5802.0
2018-12-21 14:50:00,346.42,348.54,346.42,347.43,6272.0,345.488,347.6023,345.488,346.4953,6272.0
2018-12-21 14:55:00,347.94,348.47,347.28,348.25,4400.0,347.0039,347.5325,346.3457,347.3131,4400.0
2018-12-21 15:00:00,348.4,349.99,348.4,349.6,12805.0,347.4627,349.0484,347.4627,348.6595,12805.0
2018-12-21 15:05:00,349.72,350.23,348.43,348.79,9700.0,348.7792,349.2878,347.4926,347.8517,9700.0
2018-12-21 15:10:00,348.7,348.7,347.2,347.2,4900.0,347.7619,347.7619,346.2659,346.2659,4900.0
2018-12-21 15:15:00,346.97,347.58,345.77,345.79,7920.0,346.0366,346.6449,344.8398,344.8597,7920.0
2018-12-21 15:20:00,346.03,346.47,345.24,345.48,10476.0,345.0991,345.5379,344.3112,344.5506,10476.0
2018-12-21 15:25:00,345.53,345.53,344.36,344.82,6047.0,344.6004,344.6004,343.4336,343.8923,6047.0
2018-12-21 15:30:00,344.56,346.23,344.56,346.16,12482.0,343.633,345.2985,343.633,345.2287,12482.0
2018-12-21 15:35:00,345.98,345.98,344.61,344.62,8387.0,345.0492,345.0492,343.6829,343.6929,8387.0
2018-12-21 15:40:00,344.34,346.19,344.33,345.79,12262.0,343.4136,345.2587,343.4037,344.8597,12262.0
2018-12-21 15:45:00,345.87,348.0,345.8,347.95,32835.0,344.9395,347.0638,344.8697,347.0139,32835.0
2018-12-21 15:50:00,348.1,348.4,347.29,347.6,30904.0,347.1635,347.4627,346.3557,346.6649,30904.0
2018-12-21 15:55:00,347.6,347.6,344.18,344.43,69945.0,346.6649,346.6649,343.2541,343.5034,69945.0
2018-12-24 09:30:00,343.33,345.88,343.28,344.93,9045.0,342.4064,344.9495,342.3565,344.002,9045.0
2018-12-24 09:35:00,344.1,344.16,341.53,343.85,3730.0,343.1743,343.2341,340.6112,342.925,3730.0
2018-12-24 09:40:00,342.53,344.27,342.5,344.01,5782.0,341.6085,343.3438,341.5786,343.0845,5782.0
2018-12-24 09:45:00,343.29,343.87,342.57,343.44,6579.0,342.3665,342.9449,341.6484,342.5161,6579.0
2018-12-24 09:50:00,342.97,344.0,342.35,342.99,6188.0,342.0473,343.0745,341.429,342.0673,6188.0
2018-12-24 09:55:00,342.68,343.3,342.14,343.3,6813.0,341.7581,342.3764,341.2196,342.3764,6813.0
2018-12-24 10:00:00,343.1,344.32,342.61,342.85,6687.0,342.177,343.3937,341.6883,341.9276,6687.0
2018-12-24 10:05:00,342.73,343.12,340.43,342.1,10872.0,341.808,342.1969,339.5142,341.1797,10872.0
2018-12-24 10:10:00,342.14,343.0,341.0,342.45,10972.0,341.2196,342.0772,340.0826,341.5287,10972.0
2018-12-24 10:15:00,342.6,342.75,341.08,342.09,5110.0,341.6783,341.8279,340.1624,341.1697,5110.0
2018-12-24 10:20:00,341.49,342.02,340.34,341.0,6700.0,340.5713,341.0999,339.4244,340.0826,6700.0
2018-12-24 10:25:00,341.02,341.68,340.62,341.68,6809.0,340.1026,340.7608,339.7036,340.7608,6809.0
2018-12-24 10:30:00,341.98,343.13,341.98,342.46,9927.0,341.06,342.2069,341.06,341.5387,9927.0
2018-12-24 10:35:00,342.96,344.84,342.38,344.84,3500.0,342.0373,343.9123,341.4589,343.9123,3500.0
2018-12-24 10:40:00,345.4,347.89,345.38,346.87,7313.0,344.4708,346.9541,344.4508,345.9368,7313.0
2018-12-24 10:45:00,347.09,347.25,345.6,346.15,5670.0,346.1562,346.3158,344.6702,345.2188,5670.0
2018-12-24 10:50:00,346.15,347.18,346.15,346.3,8347.0,345.2188,346.246,345.2188,345.3684,8347.0
2018-12-24 10:55:00,345.97,347.24,345.96,346.68,8703.0,345.0392,346.3058,345.0293,345.7473,8703.0
2018-12-24 11:00:00,346.84,346.84,343.46,343.78,12658.0,345.9069,345.9069,342.536,342.8551,12658.0
2018-12-24 11:05:00,343.94,344.27,343.04,343.62,5293.0,343.0147,343.3438,342.1171,342.6956,5293.0
2018-12-24 11:10:00,343.7,346.27,343.47,346.27,4509.0,342.7754,345.3384,342.546,345.3384,4509.0
2018-12-24 11:15:00,346.38,346.38,344.8,346.29,1836.0,345.4481,345.4481,343.8724,345.3584,1836.0
2018-12-24 11:20:00,346.22,347.0,344.51,344.51,3500.0,345.2886,346.0665,343.5832,343.5832,3500.0
2018-12-24 11:25:00,344.47,344.47,343.31,343.35,3352.0,343.5433,343.5433,342.3864,342.4263,3352.0
2018-12-24 11:30:00,343.1,343.95,342.68,342.79,6016.0,342.177,343.0247,341.7581,341.8678,6016.0
2018-12-24 11:35:00,343.39,343.39,342.56,343.1,1704.0,342.4662,342.4662,341.6384,342.177,1704.0
2018-12-24 11:40:00,343.26,344.06,342.89,343.41,2555.0,342.3365,343.1344,341.9675,342.4861,2555.0
2018-12-24 11:45:00,342.86,342.86,342.0,342.48,2030.0,341.9376,341.9376,341.0799,341.5586,2030.0
2018-12-24 11:50:00,342.56,343.29,342.56,343.08,1500.0,341.6384,342.3665,341.6384,342.157,1500.0
2018-12-24 11:55:00,343.36,344.26,342.97,343.59,5021.0,342.4363,343.3338,342.0473,342.6657,5021.0
2018-12-24 12:00:00,343.38,345.39,343.38,345.2,5204.0,342.4562,344.4608,342.4562,344.2713,5204.0
2018-12-24 12:05:00,345.02,345.46,343.52,343.61,5844.0,344.0918,344.5306,342.5958,342.6856,5844.0
2018-12-24 12:10:00,343.84,344.23,341.9,342.85,14178.0,342.915,343.3039,340.9802,341.9276,14178.0
2018-12-24 12:15:00,343.15,344.63,343.14,344.4,3635.0,342.2268,343.7029,342.2169,343.4735,3635.0
2018-12-24 12:20:00,344.69,344.9,343.97,344.48,7373.0,343.7627,343.9721,343.0446,343.5533,7373.0
2018-12-24 12:25:00,344.31,345.85,344.31,344.72,6280.0,343.3837,344.9196,343.3837,343.7926,6280.0
2018-12-24 12:30:00,344.7,345.1,343.53,343.91,6000.0,343.7727,344.1716,342.6058,342.9848,6000.0
2018-12-24 12:35:00,344.12,344.42,343.16,343.49,8526.0,343.1942,343.4934,342.2368,342.5659,8526.0
2018-12-24 12:40:00,343.72,343.76,342.48,342.49,8659.0,342.7953,342.8352,341.5586,341.5686,8659.0
2018-12-24 12:45:00,342.5,343.83,342.32,343.57,7071.0,341.5786,342.905,341.3991,342.6457,7071.0
2018-12-24 12:50:00,343.4,343.99,343.09,343.83,10866.0,342.4762,343.0646,342.167,342.905,10866.0
2018-12-24 12:55:00,343.83,343.83,340.45,340.45,33215.0,342.905,342.905,339.5341,339.5341,33215.0
2018-12-26 09:30:00,341.98,345.61,341.98,345.01,10212.0,341.06,344.6802,341.06,344.0818,10212.0
2018-12-26 09:35:00,345.4,347.25,344.95,344.97,4948.0,344.4708,346.3158,344.022,344.0419,4948.0
2018-12-26 09:40:00,344.94,346.51,343.2,345.13,14541.0,344.012,345.5778,342.2767,344.2015,14541.0
2018-12-26 09:45:00,345.1,345.66,343.82,344.92,6420.0,344.1716,344.7301,342.895,343.9921,6420.0
2018-12-26 09:50:00,344.21,344.53,342.78,342.91,4049.0,343.284,343.6031,341.8578,341.9875,4049.0
2018-12-26 09:55:00,342.85,344.46,342.5,343.67,12613.0,341.9276,343.5333,341.5786,342.7454,12613.0
2018-12-26 10:00:00,342.82,343.13,341.0,341.33,6066.0,341.8977,342.2069,340.0826,340.4117,6066.0
2018-12-26 10:05:00,341.09,341.09,339.43,340.87,14250.0,340.1724,340.1724,338.5168,339.953,14250.0
2018-12-26 10:10:00,340.55,340.55,339.13,339.34,8400.0,339.6338,339.6338,338.2176,338.4271,8400.0
2018-12-26 10:15:00,340.08,342.15,339.69,341.39,9348.0,339.1651,341.2295,338.7761,340.4716,9348.0
2018-12-26 10:20:00,342.21,343.3,341.41,342.06,4505.0,341.2894,342.3764,340.4915,341.1398,4505.0
2018-12-26 10:25:00,342.5,343.19,342.01,342.35,12055.0,341.5786,342.2667,341.0899,341.429,12055.0
2018-12-26 10:30:00,342.41,342.88,341.0,341.87,16343.0,341.4888,341.9576,340.0826,340.9503,16343.0
2018-12-26 10:35:00,341.46,342.09,340.87,341.52,3900.0,340.5414,341.1697,339.953,340.6012,3900.0
2018-12-26 10:40:00,340.93,341.63,340.93,341.57,4007.0,340.0128,340.7109,340.0128,340.6511,4007.0
2018-12-26 10:45:00,341.32,342.68,341.31,342.53,7100.0,340.4018,341.7581,340.3918,341.6085,7100.0
2018-12-26 10:50:00,342.52,343.21,340.76,340.76,10500.0,341.5985,342.2867,339.8433,339.8433,10500.0
2018-12-26 10:55:00,340.94,341.3,340.04,340.17,8027.0,340.0228,340.3818,339.1252,339.2549,8027.0
2018-12-26 11:00:00,340.71,342.41,340.02,342.41,8355.0,339.7934,341.4888,339.1053,341.4888,8355.0
2018-12-26 11:05:00,343.15,343.84,342.06,343.83,4039.0,342.2268,342.915,341.1398,342.905,4039.0
2018-12-26 11:10:00,344.0,344.38,343.39,343.76,12339.0,343.0745,343.4535,342.4662,342.8352,12339.0
2018-12-26 11:15:00,344.12,345.18,344.0,344.91,8933.0,343.1942,344.2514,343.0745,343.9821,8933.0
2018-12-26 11:20:00,345.14,345.19,344.74,345.09,3645.0,344.2115,344.2613,343.8126,344.1616,3645.0
2018-12-26 11:25:00,344.93,346.5,344.93,345.59,11300.0,344.002,345.5678,344.002,344.6603,11300.0
2018-12-26 11:30:00,345.7,346.75,345.43,346.5,8441.0,344.77,345.8171,344.5007,345.5678,8441.0
2018-12-26 11:35:00,346.67,348.08,346.48,348.07,7221.0,345.7374,347.1436,345.5479,347.1336,7221.0
2018-12-26 11:40:00,348.16,349.45,347.83,348.78,4715.0,347.2234,348.5099,346.8942,347.8417,4715.0
2018-12-26 11:45:00,348.18,349.26,348.02,349.26,4644.0,347.2433,348.3204,347.0837,348.3204,4644.0
2018-12-26 11:50:00,349.14,349.32,348.56,348.93,5799.0,348.2007,348.3802,347.6223,347.9913,5799.0
2018-12-26 11:55:00,349.33,351.64,349.14,351.4,5315.0,348.3902,350.694,348.2007,350.4546,5315.0
2018-12-26 12:00:00,351.28,351.58,349.31,349.31,5261.0,350.335,350.6342,348.3703,348.3703,5261.0
2018-12-26 12:05:00,349.59,351.35,349.59,351.35,4020.0,348.6495,350.4048,348.6495,350.4048,4020.0
2018-12-26 12:10:00,351.03,353.02,351.02,353.02,3492.0,350.0856,352.0703,350.0757,352.0703,3492.0
2018-12-26 12:15:00,353.0,353.0,351.17,351.69,3200.0,352.0503,352.0503,350.2253,350.7439,3200.0
2018-12-26 12:20:00,351.42,352.4,351.14,351.54,2700.0,350.4746,351.4519,350.1953,350.5943,2700.0
2018-12-26 12:25:00,351.87,352.23,351.27,351.55,1930.0,350.9234,351.2824,350.325,350.6042,1930.0
2018-12-26 12:30:00,351.19,352.2,350.88,352.07,3724.0,350.2452,351.2525,349.936,351.1228,3724.0
2018-12-26 12:35:00,352.5,353.38,352.1,353.28,2942.0,351.5517,352.4293,351.1528,352.3296,2942.0
2018-12-26 12:40:00,353.47,353.52,351.43,352.43,6655.0,352.5191,352.5689,350.4846,351.4819,6655.0
2018-12-26 12:45:00,352.72,353.82,352.71,353.05,1728.0,351.7711,352.8681,351.7611,352.1002,1728.0
2018-12-26 12:50:00,354.0,354.98,354.0,354.98,2075.0,353.0476,354.025,353.0476,354.025,2075.0
2018-12-26 12:55:00,355.11,355.33,354.16,355.2,4400.0,354.1547,354.3741,353.2072,354.2444,4400.0
2018-12-26 13:00:00,355.2,355.2,353.84,353.91,2045.0,354.2444,354.2444,352.8881,352.9579,2045.0
2018-12-26 13:05:00,354.34,354.93,353.87,354.93,9300.0,353.3867,353.9751,352.918,353.9751,9300.0
2018-12-26 13:10:00,355.0,355.81,354.8,354.81,7736.0,354.045,354.8528,353.8455,353.8555,7736.0
2018-12-26 13:15:00,354.59,354.59,353.83,353.83,3600.0,353.6361,353.6361,352.8781,352.8781,3600.0
2018-12-26 13:20:00,353.87,354.28,353.63,354.25,2750.0,352.918,353.3269,352.6786,353.297,2750.0
2018-12-26 13:25:00,354.24,355.09,354.24,354.78,2450.0,353.287,354.1347,353.287,353.8255,2450.0
2018-12-26 13:30:00,354.77,355.07,354.58,354.59,1950.0,353.8156,354.1148,353.6261,353.6361,1950.0
2018-12-26 13:35:00,354.34,355.0,353.81,354.88,2306.0,353.3867,354.045,352.8582,353.9253,2306.0
2018-12-26 13:40:00,355.88,356.22,355.4,356.21,2840.0,354.9226,355.2617,354.4439,355.2517,2840.0
2018-12-26 13:45:00,356.22,357.0,355.97,356.6,3372.0,355.2617,356.0396,355.0123,355.6407,3372.0
2018-12-26 13:50:00,356.25,357.79,356.12,357.79,1614.0,355.2916,356.8274,355.1619,356.8274,1614.0
2018-12-26 13:55:00,357.93,357.93,357.09,357.34,2728.0,356.9671,356.9671,356.1293,356.3787,2728.0
2018-12-26 14:00:00,357.49,357.49,356.5,356.59,4859.0,356.5283,356.5283,355.5409,355.6307,4859.0
2018-12-26 14:05:00,355.92,356.7,355.72,356.5,4923.0,354.9625,355.7404,354.763,355.5409,4923.0
2018-12-26 14:10:00,356.23,358.13,356.09,357.33,10057.0,355.2716,357.1665,355.132,356.3687,10057.0
2018-12-26 14:15:00,357.24,357.54,355.4,355.4,5884.0,356.2789,356.5781,354.4439,354.4439,5884.0
2018-12-26 14:20:00,355.99,356.52,355.14,356.52,6115.0,355.0323,355.5609,354.1846,355.5609,6115.0
2018-12-26 14:25:00,356.61,356.95,355.8,356.29,4040.0,355.6506,355.9897,354.8428,355.3315,4040.0
2018-12-26 14:30:00,356.14,357.16,356.14,356.78,3036.0,355.1819,356.1991,355.1819,355.8202,3036.0
2018-12-26 14:35:00,356.74,356.74,355.45,356.54,3000.0,355.7803,355.7803,354.4937,355.5808,3000.0
2018-12-26 14:40:00,356.14,356.57,355.64,356.31,4400.0,355.1819,355.6107,354.6832,355.3514,4400.0
2018-12-26 14:45:00,356.3,356.37,355.68,356.25,2812.0,355.3415,355.4113,354.7231,355.2916,2812.0
2018-12-26 14:50:00,356.15,357.1,356.06,356.97,3823.0,355.1919,356.1393,355.1021,356.0097,3823.0
2018-12-26 14:55:00,356.93,358.03,356.3,358.03,6508.0,355.9698,357.0668,355.3415,357.0668,6508.0
2018-12-26 15:00:00,357.97,358.09,356.76,357.19,7370.0,357.007,357.1266,355.8002,356.2291,7370.0
2018-12-26 15:05:00,357.58,358.08,357.31,357.56,4785.0,356.618,357.1167,356.3487,356.5981,4785.0
2018-12-26 15:10:00,357.48,358.11,357.12,358.1,5249.0,356.5183,357.1466,356.1593,357.1366,5249.0
2018-12-26 15:15:00,357.85,358.1,356.88,356.89,5386.0,356.8873,357.1366,355.9199,355.9299,5386.0
2018-12-26 15:20:00,356.64,358.53,356.64,358.35,6700.0,355.6805,357.5655,355.6805,357.3859,6700.0
2018-12-26 15:25:00,358.42,359.07,358.2,358.97,8400.0,357.4558,358.104,357.2363,358.0043,8400.0
2018-12-26 15:30:00,358.73,359.44,358.41,359.02,5933.0,357.7649,358.473,357.4458,358.0541,5933.0
2018-12-26 15:35:00,358.87,360.0,358.54,359.71,7431.0,357.9045,359.0315,357.5754,358.7423,7431.0
2018-12-26 15:40:00,359.62,360.75,359.53,360.75,8902.0,358.6525,359.7795,358.5628,359.7795,8902.0
2018-12-26 15:45:00,360.75,361.22,359.13,359.44,8910.0,359.7795,360.2482,358.1638,358.473,8910.0
2018-12-26 15:50:00,359.45,361.05,359.22,360.71,19525.0,358.483,360.0787,358.2536,359.7396,19525.0
2018-12-26 15:55:00,361.21,363.53,361.21,363.29,28016.0,360.2382,362.552,360.2382,362.3127,28016.0
2018-12-27 09:30:00,356.6,359.45,356.06,356.33,10186.0,355.6407,358.483,355.1021,355.3714,10186.0
2018-12-27 09:35:00,356.07,358.26,355.16,357.42,2300.0,355.1121,357.2962,354.2045,356.4584,2300.0
2018-12-27 09:40:00,359.35,359.62,356.02,356.02,6624.0,358.3833,358.6525,355.0622,355.0622,6624.0
2018-12-27 09:45:00,356.33,356.38,355.11,355.16,3720.0,355.3714,355.4212,354.1547,354.2045,3720.0
2018-12-27 09:50:00,355.16,355.31,353.71,353.81,4484.0,354.2045,354.3541,352.7584,352.8582,4484.0
2018-12-27 09:55:00,354.05,355.27,353.17,355.06,4255.0,353.0975,354.3142,352.2199,354.1048,4255.0
2018-12-27 10:00:00,354.91,357.92,354.79,357.92,5305.0,353.9552,356.9571,353.8355,356.9571,5305.0
2018-12-27 10:05:00,357.7,358.18,354.92,355.74,3000.0,356.7377,357.2164,353.9652,354.783,3000.0
2018-12-27 10:10:00,355.06,356.3,354.49,356.29,4500.0,354.1048,355.3415,353.5363,355.3315,4500.0
2018-12-27 10:15:00,355.83,356.78,354.43,354.87,9400.0,354.8727,355.8202,353.4765,353.9153,9400.0
2018-12-27 10:20:00,354.87,355.01,353.97,353.97,7800.0,353.9153,354.0549,353.0177,353.0177,7800.0
2018-12-27 10:25:00,354.57,355.28,353.92,353.93,2700.0,353.6161,354.3242,352.9679,352.9778,2700.0
2018-12-27 10:30:00,353.2,355.0,352.91,354.2,6279.0,352.2498,354.045,351.9606,353.2471,6279.0
2018-12-27 10:35:00,354.39,354.79,353.32,353.72,6691.0,353.4366,353.8355,352.3695,352.7684,6691.0
2018-12-27 10:40:00,354.53,356.0,354.37,356.0,2500.0,353.5762,355.0423,353.4166,355.0423,2500.0
2018-12-27 10:45:00,356.43,356.69,354.94,355.6,5710.0,355.4711,355.7304,353.9851,354.6433,5710.0
2018-12-27 10:50:00,354.5,354.85,354.13,354.46,4176.0,353.5463,353.8954,353.1773,353.5064,4176.0
2018-12-27 10:55:00,354.13,355.0,353.8,354.05,7323.0,353.1773,354.045,352.8482,353.0975,7323.0
2018-12-27 11:00:00,353.91,354.03,352.8,353.19,6050.0,352.9579,353.0776,351.8509,352.2398,6050.0
2018-12-27 11:05:00,353.59,353.97,353.09,353.97,4354.0,352.6387,353.0177,352.1401,353.0177,4354.0
2018-12-27 11:10:00,354.1,354.89,353.54,354.02,4160.0,353.1474,353.9353,352.5889,353.0676,4160.0
2018-12-27 11:15:00,353.75,355.28,353.75,355.25,1600.0,352.7983,354.3242,352.7983,354.2943,1600.0
2018-12-27 11:20:00,355.39,355.49,354.53,354.78,9600.0,354.4339,354.5336,353.5762,353.8255,9600.0
2018-12-27 11:25:00,354.45,356.0,354.45,355.68,2000.0,353.4964,355.0423,353.4964,354.7231,2000.0
2018-12-27 11:30:00,355.68,356.94,355.58,356.63,7115.0,354.7231,355.9797,354.6234,355.6706,7115.0
2018-12-27 11:35:00,356.07,356.68,355.85,356.68,1700.0,355.1121,355.7204,354.8927,355.7204,1700.0
2018-12-27 11:40:00,356.5,356.68,354.62,354.9,1700.0,355.5409,355.7204,353.666,353.9452,1700.0
2018-12-27 11:45:00,355.29,355.56,354.27,354.27,3700.0,354.3342,354.6034,353.3169,353.3169,3700.0
2018-12-27 11:50:00,355.4,355.69,355.0,355.17,1728.0,354.4439,354.7331,354.045,354.2145,1728.0
2018-12-27 11:55:00,355.33,355.83,354.67,355.8,968.0,354.3741,354.8727,353.7158,354.8428,968.0
2018-12-27 12:00:00,355.03,355.03,353.71,354.15,4828.0,354.0749,354.0749,352.7584,353.1972,4828.0
2018-12-27 12:05:00,353.82,354.99,353.82,354.29,4400.0,352.8681,354.035,352.8681,353.3369,4400.0
2018-12-27 12:10:00,354.5,354.5,354.4,354.4,400.0,353.5463,353.5463,353.4466,353.4466,400.0
2018-12-27 12:15:00,354.67,355.16,354.54,355.16,1300.0,353.7158,354.2045,353.5862,354.2045,1300.0
2018-12-27 12:20:00,354.89,355.19,354.11,354.62,2737.0,353.9353,354.2344,353.1573,353.666,2737.0
2018-12-27 12:25:00,354.86,354.86,352.7,353.84,5149.0,353.9053,353.9053,351.7511,352.8881,5149.0
2018-12-27 12:30:00,353.58,353.6,353.29,353.5,1700.0,352.6288,352.6487,352.3396,352.549,1700.0
2018-12-27 12:35:00,353.84,354.26,353.47,354.25,2000.0,352.8881,353.3069,352.5191,353.297,2000.0
2018-12-27 12:40:00,354.39,354.64,353.37,353.97,2800.0,353.4366,353.6859,352.4193,353.0177,2800.0
2018-12-27 12:45:00,354.09,354.41,353.65,354.3,9500.0,353.1374,353.4565,352.6986,353.3468,9500.0
2018-12-27 12:50:00,353.57,355.05,353.55,355.05,7470.0,352.6188,354.0948,352.5989,354.0948,7470.0
2018-12-27 12:55:00,354.8,355.04,354.2,354.77,2781.0,353.8455,354.0848,353.2471,353.8156,2781.0
2018-12-27 13:00:00,354.65,355.13,354.24,354.95,8343.0,353.6959,354.1746,353.287,353.9951,8343.0
2018-12-27 13:05:00,355.06,355.36,354.57,355.08,4567.0,354.1048,354.404,353.6161,354.1247,4567.0
2018-12-27 13:10:00,355.03,355.51,354.91,355.32,12579.0,354.0749,354.5536,353.9552,354.3641,12579.0
2018-12-27 13:15:00,355.24,355.33,354.25,354.44,5680.0,354.2843,354.3741,353.297,353.4865,5680.0
2018-12-27 13:20:00,354.37,354.96,354.14,354.64,9002.0,353.4166,354.0051,353.1873,353.6859,9002.0
2018-12-27 13:25:00,354.5,354.99,354.43,354.57,8276.0,353.5463,354.035,353.4765,353.6161,8276.0
2018-12-27 13:30:00,354.36,354.8,354.23,354.56,5064.0,353.4067,353.8455,353.277,353.6061,5064.0
2018-12-27 13:35:00,354.48,354.48,353.66,354.1,6125.0,353.5264,353.5264,352.7086,353.1474,6125.0
2018-12-27 13:40:00,354.06,354.21,353.62,353.93,3200.0,353.1075,353.2571,352.6687,352.9778,3200.0
2018-12-27 13:45:00,353.82,354.04,353.15,353.21,9573.0,352.8681,353.0875,352.1999,352.2598,9573.0
2018-12-27 13:50:00,353.4,353.57,352.6,353.19,7278.0,352.4493,352.6188,351.6514,352.2398,7278.0
2018-12-27 13:55:00,353.25,354.31,353.17,354.0,6640.0,352.2997,353.3568,352.2199,353.0476,6640.0
2018-12-27 14:00:00,353.95,354.12,353.28,354.06,6435.0,352.9978,353.1673,352.3296,353.1075,6435.0
2018-12-27 14:05:00,353.87,354.86,353.52,353.52,7414.0,352.918,353.9053,352.5689,352.5689,7414.0
2018-12-27 14:10:00,353.28,354.02,352.98,353.98,8140.0,352.3296,353.0676,352.0304,353.0277,8140.0
2018-12-27 14:15:00,353.83,353.91,352.83,353.07,10597.0,352.8781,352.9579,351.8808,352.1201,10597.0
2018-12-27 14:20:00,352.84,353.81,352.84,353.81,4986.0,351.8908,352.8582,351.8908,352.8582,4986.0
2018-12-27 14:25:00,353.69,354.33,353.15,354.05,7965.0,352.7385,353.3768,352.1999,353.0975,7965.0
2018-12-27 14:30:00,354.12,354.17,353.5,354.12,2830.0,353.1673,353.2172,352.549,353.1673,2830.0
2018-12-27 14:35:00,354.11,354.11,353.27,353.9,4249.0,353.1573,353.1573,352.3196,352.9479,4249.0
2018-12-27 14:40:00,354.14,355.78,353.99,355.67,4536.0,353.1873,354.8229,353.0377,354.7132,4536.0
2018-12-27 14:45:00,356.08,356.17,355.41,355.45,1342.0,355.122,355.2118,354.4539,354.4937,1342.0
2018-12-27 14:50:00,355.22,357.11,355.19,356.33,2201.0,354.2644,356.1493,354.2344,355.3714,2201.0
2018-12-27 14:55:00,356.3,357.0,356.19,356.99,600.0,355.3415,356.0396,355.2318,356.0296,600.0
2018-12-27 15:00:00,356.98,356.98,354.97,355.33,3200.0,356.0196,356.0196,354.015,354.3741,3200.0
2018-12-27 15:05:00,355.99,356.29,355.24,356.13,2330.0,355.0323,355.3315,354.2843,355.1719,2330.0
2018-12-27 15:10:00,355.97,358.39,355.59,357.95,6220.0,355.0123,357.4258,354.6334,356.987,6220.0
2018-12-27 15:15:00,357.69,357.84,357.35,357.4,1616.0,356.7277,356.8773,356.3886,356.4385,1616.0
2018-12-27 15:20:00,357.7,359.1,357.67,359.1,3067.0,356.7377,358.1339,356.7078,358.1339,3067.0
2018-12-27 15:25:00,358.95,360.47,358.79,360.46,4545.0,357.9843,359.5002,357.8248,359.4903,4545.0
2018-12-27 15:30:00,360.67,361.86,359.7,361.86,2108.0,359.6997,360.8865,358.7323,360.8865,2108.0
2018-12-27 15:35:00,361.59,363.33,361.31,363.33,3150.0,360.6172,362.3525,360.338,362.3525,3150.0
2018-12-27 15:40:00,362.8,364.63,362.8,364.43,5423.0,361.824,363.649,361.824,363.4496,5423.0
2018-12-27 15:45:00,363.9,363.92,362.58,362.98,2898.0,362.921,362.941,361.6046,362.0035,2898.0
2018-12-27 15:50:00,362.63,362.96,361.1,361.1,5233.0,361.6544,361.9835,360.1285,360.1285,5233.0
2018-12-27 15:55:00,361.71,364.87,361.71,364.87,25890.0,360.7369,363.8884,360.7369,363.8884,25890.0
2018-12-28 09:30:00,366.55,367.99,364.88,364.88,6632.0,365.5639,367.0,363.8984,363.8984,6632.0
2018-12-28 09:35:00,365.13,367.32,363.99,366.55,5371.0,364.1477,366.3318,363.0108,365.5639,5371.0
2018-12-28 09:40:00,366.93,371.0,366.93,370.88,8386.0,365.9429,370.0019,365.9429,369.8822,8386.0
2018-12-28 09:45:00,371.21,371.21,367.93,367.93,6148.0,370.2113,370.2113,366.9402,366.9402,6148.0
2018-12-28 09:50:00,367.46,367.46,365.45,366.71,6075.0,366.4714,366.4714,364.4668,365.7235,6075.0
2018-12-28 09:55:00,366.24,368.09,366.15,367.95,1150.0,365.2547,367.0997,365.165,366.9601,1150.0
2018-12-28 10:00:00,368.44,368.44,366.67,366.68,1100.0,367.4488,367.4488,365.6836,365.6935,1100.0
2018-12-28 10:05:00,367.1,367.98,366.07,366.55,5000.0,366.1124,366.99,365.0852,365.5639,5000.0
2018-12-28 10:10:00,367.48,368.46,365.81,365.86,7177.0,366.4914,367.4687,364.8259,364.8757,7177.0
2018-12-28 10:15:00,366.28,366.28,365.32,365.32,769.0,365.2946,365.2946,364.3372,364.3372,769.0
2018-12-28 10:20:00,364.91,365.65,364.7,365.11,1274.0,363.9283,364.6663,363.7189,364.1278,1274.0
2018-12-28 10:25:00,363.42,363.51,361.91,361.91,5574.0,362.4423,362.5321,360.9364,360.9364,5574.0
2018-12-28 10:30:00,361.91,363.54,361.54,362.75,3570.0,360.9364,362.562,360.5674,361.7741,3570.0
2018-12-28 10:35:00,362.75,362.75,361.55,362.36,4610.0,361.7741,361.7741,360.5773,361.3852,4610.0
2018-12-28 10:40:00,362.36,362.9,362.11,362.47,1593.0,361.3852,361.9237,361.1358,361.4949,1593.0
2018-12-28 10:45:00,362.04,364.21,362.04,364.21,1600.0,361.066,363.2302,361.066,363.2302,1600.0
2018-12-28 10:50:00,363.8,365.0,363.68,363.76,13102.0,362.8213,364.0181,362.7016,362.7814,13102.0
2018-12-28 10:55:00,363.9,363.91,362.62,362.71,3461.0,362.921,362.931,361.6445,361.7342,3461.0
2018-12-28 11:00:00,362.63,363.24,362.39,362.65,1000.0,361.6544,362.2628,361.4151,361.6744,1000.0
2018-12-28 11:05:00,362.68,363.98,362.68,363.98,4205.0,361.7043,363.0008,361.7043,363.0008,4205.0
2018-12-28 11:10:00,364.46,365.23,364.24,364.72,1250.0,363.4795,364.2474,363.2601,363.7388,1250.0
2018-12-28 11:15:00,365.05,366.01,364.79,365.18,1400.0,364.0679,365.0253,363.8086,364.1976,1400.0
2018-12-28 11:20:00,365.23,366.18,365.05,365.67,2700.0,364.2474,365.1949,364.0679,364.6862,2700.0
2018-12-28 11:25:00,365.98,366.25,364.56,365.75,3712.0,364.9954,365.2647,363.5792,364.766,3712.0
2018-12-28 11:30:00,365.59,365.59,364.28,364.8,6467.0,364.6065,364.6065,363.3,363.8186,6467.0
2018-12-28 11:35:00,364.84,365.77,363.73,365.77,15729.0,363.8585,364.786,362.7515,364.786,15729.0
2018-12-28 11:40:00,365.78,366.54,365.19,365.88,8700.0,364.796,365.5539,364.2075,364.8957,8700.0
2018-12-28 11:45:00,366.2,366.61,365.75,366.14,6295.0,365.2148,365.6237,364.766,365.155,6295.0
2018-12-28 11:50:00,365.87,366.9,365.2,366.09,7821.0,364.8857,365.9129,364.2175,365.1051,7821.0
2018-12-28 11:55:00,365.46,366.64,365.46,366.15,4164.0,364.4768,365.6536,364.4768,365.165,4164.0
2018-12-28 12:00:00,366.18,366.51,365.32,366.21,5256.0,365.1949,365.524,364.3372,365.2248,5256.0
2018-12-28 12:05:00,366.24,367.37,365.77,367.02,5074.0,365.2547,366.3817,364.786,366.0326,5074.0
2018-12-28 12:10:00,366.85,367.13,365.67,365.67,2921.0,365.8631,366.1423,364.6862,364.6862,2921.0
2018-12-28 12:15:00,364.95,364.95,364.55,364.73,1333.0,363.9682,363.9682,363.5693,363.7488,1333.0
2018-12-28 12:20:00,364.81,365.83,364.8,365.58,3612.0,363.8286,364.8458,363.8186,364.5965,3612.0
2018-12-28 12:25:00,365.74,365.74,365.19,365.62,5534.0,364.7561,364.7561,364.2075,364.6364,5534.0
2018-12-28 12:30:00,365.76,365.81,365.05,365.13,2937.0,364.776,364.8259,364.0679,364.1477,2937.0
2018-12-28 12:35:00,365.04,365.85,365.04,365.77,2645.0,364.0579,364.8658,364.0579,364.786,2645.0
2018-12-28 12:40:00,365.75,365.75,365.03,365.67,1400.0,364.766,364.766,364.048,364.6862,1400.0
2018-12-28 12:45:00,365.72,365.74,364.66,364.75,1800.0,364.7361,364.7561,363.679,363.7687,1800.0
2018-12-28 12:50:00,365.06,366.02,364.76,365.73,3418.0,364.0779,365.0353,363.7787,364.7461,3418.0
2018-12-28 12:55:00,365.23,365.23,364.41,364.9,3128.0,364.2474,364.2474,363.4296,363.9183,3128.0
2018-12-28 13:00:00,364.58,364.97,364.28,364.39,1557.0,363.5992,363.9881,363.3,363.4097,1557.0
2018-12-28 13:05:00,364.27,364.91,363.92,364.91,1771.0,363.29,363.9283,362.941,363.9283,1771.0
2018-12-28 13:10:00,364.74,364.83,364.52,364.52,500.0,363.7588,363.8485,363.5393,363.5393,500.0
2018-12-28 13:15:00,364.88,364.99,364.05,364.46,1800.0,363.8984,364.0081,363.0706,363.4795,1800.0
2018-12-28 13:20:00,364.95,364.95,363.95,363.98,600.0,363.9682,363.9682,362.9709,363.0008,600.0
2018-12-28 13:25:00,364.01,364.33,363.75,363.81,1117.0,363.0307,363.3499,362.7714,362.8313,1117.0
2018-12-28 13:30:00,363.57,363.57,362.2,362.2,3002.0,362.5919,362.5919,361.2256,361.2256,3002.0
2018-12-28 13:35:00,362.06,363.3,362.05,362.99,1657.0,361.086,362.3226,361.076,362.0135,1657.0
2018-12-28 13:40:00,363.34,363.66,363.33,363.61,600.0,362.3625,362.6817,362.3525,362.6318,600.0
2018-12-28 13:45:00,363.41,364.99,363.41,364.99,2690.0,362.4323,364.0081,362.4323,364.0081,2690.0
2018-12-28 13:50:00,365.01,365.44,364.39,364.57,1770.0,364.028,364.4569,363.4097,363.5892,1770.0
2018-12-28 13:55:00,364.65,365.3,364.49,364.49,1332.0,363.669,364.3172,363.5094,363.5094,1332.0
2018-12-28 14:00:00,365.2,366.13,365.2,365.95,1000.0,364.2175,365.145,364.2175,364.9655,1000.0
2018-12-28 14:05:00,366.53,367.0,366.22,366.84,2425.0,365.5439,366.0127,365.2348,365.8531,2425.0
2018-12-28 14:10:00,366.81,367.51,366.81,367.51,2100.0,365.8232,366.5213,365.8232,366.5213,2100.0
2018-12-28 14:15:00,368.0,368.18,367.24,367.24,600.0,367.01,367.1895,366.252,366.252,600.0
2018-12-28 14:20:00,367.24,367.25,366.12,367.0,1900.0,366.252,366.262,365.135,366.0127,1900.0
2018-12-28 14:25:00,366.46,366.55,366.2,366.54,2792.0,365.4741,365.5639,365.2148,365.5539,2792.0
2018-12-28 14:30:00,366.28,366.98,366.28,366.98,1900.0,365.2946,365.9927,365.2946,365.9927,1900.0
2018-12-28 14:35:00,367.06,368.24,367.06,367.98,1700.0,366.0725,367.2493,366.0725,366.99,1700.0
2018-12-28 14:40:00,367.91,368.58,367.66,368.2,1868.0,366.9202,367.5884,366.6709,367.2094,1868.0
2018-12-28 14:45:00,368.06,368.74,367.47,368.74,5049.0,367.0698,367.748,366.4814,367.748,5049.0
2018-12-28 14:50:00,368.52,369.53,368.23,368.99,2901.0,367.5286,368.5359,367.2394,367.9973,2901.0
2018-12-28 14:55:00,368.94,369.55,368.93,369.01,999.0,367.9475,368.5558,367.9375,368.0173,999.0
2018-12-28 15:00:00,369.46,369.66,368.35,368.35,2310.0,368.4661,368.6655,367.359,367.359,2310.0
2018-12-28 15:05:00,368.28,368.28,366.06,367.02,12100.0,367.2892,367.2892,365.0752,366.0326,12100.0
2018-12-28 15:10:00,365.95,367.44,365.69,367.44,4726.0,364.9655,366.4515,364.7062,366.4515,4726.0
2018-12-28 15:15:00,367.83,367.84,366.01,366.01,3300.0,366.8404,366.8504,365.0253,365.0253,3300.0
2018-12-28 15:20:00,365.41,365.87,365.14,365.43,2812.0,364.4269,364.8857,364.1577,364.4469,2812.0
2018-12-28 15:25:00,365.56,365.68,363.72,364.07,5698.0,364.5765,364.6962,362.7415,363.0906,5698.0
2018-12-28 15:30:00,364.13,364.66,363.54,364.52,2900.0,363.1504,363.679,362.562,363.5393,2900.0
2018-12-28 15:35:00,364.42,364.65,362.71,362.71,3679.0,363.4396,363.669,361.7342,361.7342,3679.0
2018-12-28 15:40:00,362.71,362.99,362.02,362.02,6200.0,361.7342,362.0135,361.0461,361.0461,6200.0
2018-12-28 15:45:00,362.27,363.3,362.02,363.3,6701.0,361.2954,362.3226,361.0461,362.3226,6701.0
2018-12-28 15:50:00,363.37,363.37,361.93,361.93,6500.0,362.3924,362.3924,360.9563,360.9563,6500.0
2018-12-28 15:55:00,361.71,363.23,361.62,362.62,16481.0,360.7369,362.2528,360.6471,361.6445,16481.0
2018-12-31 09:30:00,364.73,367.99,364.64,365.51,6145.0,363.7488,367.0,363.659,364.5267,6145.0
2018-12-31 09:35:00,367.34,369.27,366.73,368.96,3189.0,366.3518,368.2766,365.7434,367.9674,3189.0
2018-12-31 09:40:00,368.65,369.0,367.2,369.0,3865.0,367.6582,368.0073,366.2121,368.0073,3865.0
2018-12-31 09:45:00,369.34,370.69,368.74,370.4,3645.0,368.3464,369.6927,367.748,369.4035,3645.0
2018-12-31 09:50:00,370.09,370.7,369.59,370.09,3700.0,369.0944,369.7027,368.5957,369.0944,3700.0
2018-12-31 09:55:00,370.42,371.4,370.42,371.16,3100.0,369.4235,370.4008,369.4235,370.1615,3100.0
2018-12-31 10:00:00,371.85,372.64,371.33,371.33,2000.0,370.8496,371.6375,370.331,370.331,2000.0
2018-12-31 10:05:00,371.1,371.48,369.75,370.95,7800.0,370.1016,370.4806,368.7553,369.952,7800.0
2018-12-31 10:10:00,371.7,372.82,371.34,372.82,9137.0,370.7,371.817,370.341,371.817,9137.0
2018-12-31 10:15:00,372.21,373.0,371.98,372.2,8350.0,371.2087,371.9965,370.9793,371.1987,8350.0
2018-12-31 10:20:00,372.1,373.1,371.87,373.0,8650.0,371.099,372.0963,370.8696,371.9965,8650.0
2018-12-31 10:25:00,373.31,373.87,372.44,372.44,7526.0,372.3057,372.8642,371.438,371.438,7526.0
2018-12-31 10:30:00,371.93,372.23,369.25,371.65,6360.0,370.9294,371.2286,368.2566,370.6502,6360.0
2018-12-31 10:35:00,371.62,372.38,370.34,371.51,6065.0,370.6202,371.3782,369.3437,370.5105,6065.0
2018-12-31 10:40:00,371.66,372.6,371.58,372.34,3400.0,370.6601,371.5976,370.5804,371.3383,3400.0
2018-12-31 10:45:00,372.2,372.97,371.22,371.22,6568.0,371.1987,371.9666,370.2213,370.2213,6568.0
2018-12-31 10:50:00,371.4,371.5,370.11,370.35,6801.0,370.4008,370.5006,369.1143,369.3537,6801.0
2018-12-31 10:55:00,370.81,371.07,370.09,370.09,4427.0,369.8124,370.0717,369.0944,369.0944,4427.0
2018-12-31 11:00:00,369.83,370.52,369.75,370.51,1480.0,368.8351,369.5232,368.7553,369.5132,1480.0
2018-12-31 11:05:00,370.7,371.77,370.69,371.16,4026.0,369.7027,370.7698,369.6927,370.1615,4026.0
2018-12-31 11:10:00,371.37,371.37,369.99,370.73,4841.0,370.3709,370.3709,368.9946,369.7326,4841.0
2018-12-31 11:15:00,370.55,371.55,370.3,371.55,8128.0,369.5531,370.5504,369.3038,370.5504,8128.0
2018-12-31 11:20:00,371.89,371.99,370.07,370.29,8993.0,370.8895,370.9892,369.0744,369.2938,8993.0
2018-12-31 11:25:00,370.92,371.96,370.92,371.49,8243.0,369.9221,370.9593,369.9221,370.4906,8243.0
2018-12-31 11:30:00,371.05,371.2,369.58,369.99,7732.0,370.0518,370.2014,368.5857,368.9946,7732.0
2018-12-31 11:35:00,370.04,370.88,369.51,370.23,4716.0,369.0445,369.8822,368.5159,369.234,4716.0
2018-12-31 11:40:00,370.17,370.68,369.87,370.68,4355.0,369.1741,369.6828,368.875,369.6828,4355.0
2018-12-31 11:45:00,370.35,371.76,370.34,371.76,2651.0,369.3537,370.7599,369.3437,370.7599,2651.0
2018-12-31 11:50:00,371.4,372.16,371.24,372.16,5235.0,370.4008,371.1588,370.2413,371.1588,5235.0
2018-12-31 11:55:00,372.56,373.13,372.09,373.0,3898.0,371.5577,372.1262,371.089,371.9965,3898.0
2018-12-31 12:00:00,373.14,373.16,371.66,371.66,2400.0,372.1362,372.1561,370.6601,370.6601,2400.0
2018-12-31 12:05:00,371.79,372.16,371.71,371.88,2281.0,370.7898,371.1588,370.71,370.8795,2281.0
2018-12-31 12:10:00,371.7,371.93,370.75,371.24,5785.0,370.7,370.9294,369.7526,370.2413,5785.0
2018-12-31 12:15:00,371.0,371.47,371.0,371.36,1018.0,370.0019,370.4706,370.0019,370.3609,1018.0
2018-12-31 12:20:00,371.68,372.25,371.67,371.8,1900.0,370.6801,371.2485,370.6701,370.7998,1900.0
2018-12-31 12:25:00,371.73,371.73,371.22,371.47,3000.0,370.7299,370.7299,370.2213,370.4706,3000.0
2018-12-31 12:30:00,371.58,371.81,370.8,370.8,1800.0,370.5804,370.8097,369.8024,369.8024,1800.0
2018-12-31 12:35:00,370.97,371.76,370.97,371.76,2246.0,369.972,370.7599,369.972,370.7599,2246.0
2018-12-31 12:40:00,371.83,372.24,371.62,372.24,2200.0,370.8297,371.2386,370.6202,371.2386,2200.0
2018-12-31 12:45:00,372.08,373.11,372.08,372.92,4915.0,371.079,372.1062,371.079,371.9167,4915.0
2018-12-31 12:50:00,372.91,373.17,372.58,372.59,2900.0,371.9068,372.1661,371.5777,371.5876,2900.0
2018-12-31 12:55:00,372.75,372.75,372.27,372.61,1336.0,371.7472,371.7472,371.2685,371.6076,1336.0
2018-12-31 13:00:00,372.79,373.04,371.97,372.28,1940.0,371.7871,372.0364,370.9693,371.2785,1940.0
2018-12-31 13:05:00,372.37,372.61,372.08,372.2,1433.0,371.3682,371.6076,371.079,371.1987,1433.0
2018-12-31 13:10:00,372.07,372.45,371.97,372.3,2457.0,371.069,371.448,370.9693,371.2984,2457.0
2018-12-31 13:15:00,372.46,373.44,372.46,373.44,6444.0,371.458,372.4353,371.458,372.4353,6444.0
2018-12-31 13:20:00,373.38,373.81,373.38,373.56,2200.0,372.3755,372.8044,372.3755,372.555,2200.0
2018-12-31 13:25:00,373.8,374.73,373.6,374.73,1700.0,372.7944,373.7219,372.5949,373.7219,1700.0
2018-12-31 13:30:00,374.75,374.75,372.99,372.99,19848.0,373.7418,373.7418,371.9866,371.9866,19848.0
2018-12-31 13:35:00,373.33,373.38,373.0,373.31,3600.0,372.3256,372.3755,371.9965,372.3057,3600.0
2018-12-31 13:40:00,372.88,373.37,372.45,372.45,6800.0,371.8769,372.3655,371.448,371.448,6800.0
2018-12-31 13:45:00,372.45,372.94,372.37,372.55,2341.0,371.448,371.9367,371.3682,371.5477,2341.0
2018-12-31 13:50:00,372.39,372.98,371.76,371.76,4133.0,371.3882,371.9766,370.7599,370.7599,4133.0
2018-12-31 13:55:00,371.83,371.84,371.2,371.28,3479.0,370.8297,370.8397,370.2014,370.2812,3479.0
2018-12-31 14:00:00,371.28,371.28,370.54,370.55,2500.0,370.2812,370.2812,369.5431,369.5531,2500.0
2018-12-31 14:05:00,370.53,371.5,370.52,371.5,2329.0,369.5332,370.5006,369.5232,370.5006,2329.0
2018-12-31 14:10:00,371.28,371.43,370.99,370.99,1400.0,370.2812,370.4308,369.9919,369.9919,1400.0
2018-12-31 14:15:00,371.35,371.5,370.54,371.5,2523.0,370.351,370.5006,369.5431,370.5006,2523.0
2018-12-31 14:20:00,371.83,371.9,370.33,370.8,3117.0,370.8297,370.8995,369.3337,369.8024,3117.0
2018-12-31 14:25:00,371.18,371.37,370.62,371.06,1800.0,370.1814,370.3709,369.6229,370.0617,1800.0
2018-12-31 14:30:00,371.05,371.06,370.2,370.2,2824.0,370.0518,370.0617,369.2041,369.2041,2824.0
2018-12-31 14:35:00,370.12,370.45,369.43,370.13,2641.0,369.1243,369.4534,368.4361,369.1343,2641.0
2018-12-31 14:40:00,370.29,370.75,369.87,370.04,4060.0,369.2938,369.7526,368.875,369.0445,4060.0
2018-12-31 14:45:00,369.95,371.27,369.95,371.15,2800.0,368.9547,370.2712,368.9547,370.1515,2800.0
2018-12-31 14:50:00,371.15,371.71,370.79,371.13,3039.0,370.1515,370.71,369.7925,370.1316,3039.0
2018-12-31 14:55:00,371.07,371.58,370.61,370.61,2100.0,370.0717,370.5804,369.613,369.613,2100.0
2018-12-31 15:00:00,371.0,371.62,370.77,370.78,2233.0,370.0019,370.6202,369.7725,369.7825,2233.0
2018-12-31 15:05:00,371.05,372.0,371.0,371.07,2114.0,370.0518,370.9992,370.0019,370.0717,2114.0
2018-12-31 15:10:00,370.93,371.66,370.93,371.23,2310.0,369.9321,370.6601,369.9321,370.2313,2310.0
2018-12-31 15:15:00,371.25,371.85,370.81,371.85,2200.0,370.2512,370.8496,369.8124,370.8496,2200.0
2018-12-31 15:20:00,371.94,372.65,371.7,371.87,4294.0,370.9394,371.6475,370.7,370.8696,4294.0
2018-12-31 15:25:00,371.94,372.65,371.8,372.28,4128.0,370.9394,371.6475,370.7998,371.2785,4128.0
2018-12-31 15:30:00,372.06,373.8,372.06,373.5,9270.0,371.0591,372.7944,371.0591,372.4952,9270.0
2018-12-31 15:35:00,373.26,373.7,372.73,372.92,7885.0,372.2558,372.6946,371.7273,371.9167,7885.0
2018-12-31 15:40:00,372.73,373.05,371.93,371.93,11982.0,371.7273,372.0464,370.9294,370.9294,11982.0
2018-12-31 15:45:00,371.95,372.14,370.0,370.12,14695.0,370.9494,371.1388,369.0046,369.1243,14695.0
2018-12-31 15:50:00,370.17,371.37,370.04,370.77,13706.0,369.1741,370.3709,369.0445,369.7725,13706.0
2018-12-31 15:55:00,371.01,373.82,370.81,373.82,48917.0,370.0119,372.8143,369.8124,372.8143,48917.0
2019-01-02 09:30:00,368.15,373.45,367.69,373.45,15485.0,367.1596,372.4453,366.7008,372.4453,15485.0
2019-01-02 09:35:00,371.44,373.35,370.53,370.53,10600.0,370.4407,372.3456,369.5332,369.5332,10600.0
2019-01-02 09:40:00,371.01,372.99,369.03,370.85,6479.0,370.0119,371.9866,368.0372,369.8523,6479.0
2019-01-02 09:45:00,371.28,372.06,370.51,371.45,3174.0,370.2812,371.0591,369.5132,370.4507,3174.0
2019-01-02 09:50:00,371.64,371.64,368.97,369.05,4500.0,370.6402,370.6402,367.9774,368.0572,4500.0
2019-01-02 09:55:00,369.46,369.71,367.25,367.65,4499.0,368.4661,368.7154,366.262,366.6609,4499.0
2019-01-02 10:00:00,367.99,368.31,366.01,367.8,8114.0,367.0,367.3191,365.0253,366.8105,8114.0
2019-01-02 10:05:00,367.9,370.0,367.9,369.86,4000.0,366.9103,369.0046,366.9103,368.865,4000.0
2019-01-02 10:10:00,370.04,371.23,369.46,369.72,7351.0,369.0445,370.2313,368.4661,368.7254,7351.0
2019-01-02 10:15:00,369.9,370.55,368.52,368.74,7822.0,368.9049,369.5531,367.5286,367.748,7822.0
2019-01-02 10:20:00,368.71,369.55,368.56,369.07,2683.0,367.7181,368.5558,367.5685,368.0771,2683.0
2019-01-02 10:25:00,369.56,370.45,369.21,369.21,3540.0,368.5658,369.4534,368.2167,368.2167,3540.0
2019-01-02 10:30:00,369.03,369.03,367.0,367.0,2700.0,368.0372,368.0372,366.0127,366.0127,2700.0
2019-01-02 10:35:00,366.73,368.25,366.72,367.32,5059.0,365.7434,367.2593,365.7334,366.3318,5059.0
2019-01-02 10:40:00,367.71,368.89,367.71,368.89,1400.0,366.7208,367.8976,366.7208,367.8976,1400.0
2019-01-02 10:45:00,368.72,369.21,368.0,368.0,2540.0,367.728,368.2167,367.01,367.01,2540.0
2019-01-02 10:50:00,367.75,369.39,367.75,369.06,3527.0,366.7607,368.3962,366.7607,368.0671,3527.0
2019-01-02 10:55:00,369.21,370.47,369.21,369.85,7024.0,368.2167,369.4733,368.2167,368.855,7024.0
2019-01-02 11:00:00,369.81,370.11,369.35,370.0,3222.0,368.8151,369.1143,368.3563,369.0046,3222.0
2019-01-02 11:05:00,370.48,370.8,370.26,370.62,10085.0,369.4833,369.8024,369.2639,369.6229,10085.0
2019-01-02 11:10:00,370.53,370.8,369.4,369.4,8773.0,369.5332,369.8024,368.4062,368.4062,8773.0
2019-01-02 11:15:00,369.36,370.35,369.25,370.35,7614.0,368.3663,369.3537,368.2566,369.3537,7614.0
2019-01-02 11:20:00,370.83,371.0,369.86,370.74,14670.0,369.8324,370.0019,368.865,369.7426,14670.0
2019-01-02 11:25:00,370.72,371.01,369.69,370.53,12100.0,369.7227,370.0119,368.6954,369.5332,12100.0
2019-01-02 11:30:00,370.61,370.61,369.7,369.92,4173.0,369.613,369.613,368.7054,368.9248,4173.0
2019-01-02 11:35:00,370.15,370.15,369.34,369.34,1079.0,369.1542,369.1542,368.3464,368.3464,1079.0
2019-01-02 11:40:00,369.57,371.17,369.35,370.96,2030.0,368.5758,370.1715,368.3563,369.962,2030.0
2019-01-02 11:45:00,370.91,371.77,370.74,371.76,6600.0,369.9122,370.7698,369.7426,370.7599,6600.0
2019-01-02 11:50:00,371.47,371.49,370.68,371.35,5800.0,370.4706,370.4906,369.6828,370.351,5800.0
2019-01-02 11:55:00,371.14,372.12,370.85,370.99,5202.0,370.1415,371.1189,369.8523,369.9919,5202.0
2019-01-02 12:00:00,371.03,371.23,370.58,370.58,2650.0,370.0318,370.2313,369.583,369.583,2650.0
2019-01-02 12:05:00,370.9,371.05,369.73,370.4,4678.0,369.9022,370.0518,368.7353,369.4035,4678.0
2019-01-02 12:10:00,370.43,370.77,370.31,370.77,1308.0,369.4334,369.7725,369.3138,369.7725,1308.0
2019-01-02 12:15:00,370.64,370.75,370.17,370.72,1400.0,369.6429,369.7526,369.1741,369.7227,1400.0
2019-01-02 12:20:00,371.13,371.21,370.72,371.16,1800.0,370.1316,370.2113,369.7227,370.1615,1800.0
2019-01-02 12:25:00,371.35,371.81,371.12,371.6,2573.0,370.351,370.8097,370.1216,370.6003,2573.0
2019-01-02 12:30:00,371.9,372.24,371.72,372.24,800.0,370.8995,371.2386,370.72,371.2386,800.0
2019-01-02 12:35:00,371.72,372.91,371.72,372.69,700.0,370.72,371.9068,370.72,371.6874,700.0
2019-01-02 12:40:00,372.75,373.14,372.47,372.93,2606.0,371.7472,372.1362,371.468,371.9267,2606.0
2019-01-02 12:45:00,372.42,372.5,372.42,372.5,200.0,371.4181,371.4979,371.4181,371.4979,200.0
2019-01-02 12:50:00,372.19,372.85,372.19,372.52,730.0,371.1887,371.8469,371.1887,371.5178,730.0
2019-01-02 12:55:00,372.39,373.56,372.39,373.56,1155.0,371.3882,372.555,371.3882,372.555,1155.0
2019-01-02 13:00:00,373.58,376.48,373.58,376.48,12949.0,372.575,375.4672,372.575,375.4672,12949.0
2019-01-02 13:05:00,376.49,376.78,376.06,376.78,1280.0,375.4771,375.7664,375.0483,375.7664,1280.0
2019-01-02 13:10:00,376.38,376.52,375.5,376.52,3100.0,375.3674,375.5071,374.4898,375.5071,3100.0
2019-01-02 13:15:00,375.86,375.89,375.5,375.89,1000.0,374.8488,374.8788,374.4898,374.8788,1000.0
2019-01-02 13:20:00,375.8,376.31,375.37,376.08,2625.0,374.789,375.2976,374.3602,375.0682,2625.0
2019-01-02 13:25:00,375.84,376.64,375.84,376.64,2824.0,374.8289,375.6267,374.8289,375.6267,2824.0
2019-01-02 13:30:00,376.79,376.79,376.33,376.73,2541.0,375.7763,375.7763,375.3176,375.7165,2541.0
2019-01-02 13:35:00,376.42,376.42,375.88,376.07,1338.0,375.4073,375.4073,374.8688,375.0583,1338.0
2019-01-02 13:40:00,376.04,376.14,375.67,375.68,2040.0,375.0284,375.1281,374.6593,374.6693,2040.0
2019-01-02 13:45:00,375.68,376.22,375.68,376.11,900.0,374.6693,375.2079,374.6693,375.0982,900.0
2019-01-02 13:50:00,375.94,375.95,375.38,375.39,800.0,374.9286,374.9386,374.3701,374.3801,800.0
2019-01-02 13:55:00,375.07,375.82,374.89,375.71,1719.0,374.061,374.8089,373.8814,374.6992,1719.0
2019-01-02 14:00:00,375.71,375.71,374.67,375.36,1864.0,374.6992,374.6992,373.662,374.3502,1864.0
2019-01-02 14:05:00,375.14,375.14,374.04,374.04,944.0,374.1308,374.1308,373.0337,373.0337,944.0
2019-01-02 14:10:00,374.11,374.11,373.33,373.38,5492.0,373.1035,373.1035,372.3256,372.3755,5492.0
2019-01-02 14:15:00,373.69,374.33,373.49,373.49,2544.0,372.6847,373.323,372.4852,372.4852,2544.0
2019-01-02 14:20:00,373.61,373.67,373.32,373.48,1950.0,372.6049,372.6647,372.3157,372.4752,1950.0
2019-01-02 14:25:00,373.9,374.16,373.67,373.67,770.0,372.8941,373.1534,372.6647,372.6647,770.0
2019-01-02 14:30:00,373.79,375.07,373.78,374.69,2748.0,372.7844,374.061,372.7744,373.682,2748.0
2019-01-02 14:35:00,374.37,374.53,373.78,373.79,1550.0,373.3628,373.5224,372.7744,372.7844,1550.0
2019-01-02 14:40:00,373.23,373.34,372.57,373.08,2751.0,372.2259,372.3356,371.5677,372.0763,2751.0
2019-01-02 14:45:00,373.0,373.74,372.75,373.58,2200.0,371.9965,372.7345,371.7472,372.575,2200.0
2019-01-02 14:50:00,373.45,373.46,372.95,372.95,800.0,372.4453,372.4553,371.9467,371.9467,800.0
2019-01-02 14:55:00,372.85,373.1,371.81,371.81,2000.0,371.8469,372.0963,370.8097,370.8097,2000.0
2019-01-02 15:00:00,371.55,372.5,371.54,371.71,3140.0,370.5504,371.4979,370.5405,370.71,3140.0
2019-01-02 15:05:00,371.55,371.76,370.95,371.01,1492.0,370.5504,370.7599,369.952,370.0119,1492.0
2019-01-02 15:10:00,370.95,371.62,370.82,371.44,1200.0,369.952,370.6202,369.8224,370.4407,1200.0
2019-01-02 15:15:00,371.61,371.89,370.92,371.16,2345.0,370.6103,370.8895,369.9221,370.1615,2345.0
2019-01-02 15:20:00,371.08,371.6,370.7,371.6,2900.0,370.0817,370.6003,369.7027,370.6003,2900.0
2019-01-02 15:25:00,371.36,371.83,370.81,371.14,4700.0,370.3609,370.8297,369.8124,370.1415,4700.0
2019-01-02 15:30:00,371.0,371.01,369.96,370.27,3800.0,370.0019,370.0119,368.9647,369.2739,3800.0
2019-01-02 15:35:00,370.0,370.91,369.99,370.0,5540.0,369.0046,369.9122,368.9946,369.0046,5540.0
2019-01-02 15:40:00,369.86,370.36,369.46,369.68,15055.0,368.865,369.3636,368.4661,368.6855,15055.0
2019-01-02 15:45:00,369.78,371.6,369.78,371.53,9795.0,368.7852,370.6003,368.7852,370.5305,9795.0
2019-01-02 15:50:00,371.9,372.48,371.74,371.92,5469.0,370.8995,371.4779,370.7399,370.9194,5469.0
2019-01-02 15:55:00,371.72,372.85,371.72,372.44,13141.0,370.72,371.8469,370.72,371.438,13141.0
2019-01-03 09:30:00,373.66,384.0,371.69,382.53,30049.0,372.6548,382.9669,370.6901,381.5009,30049.0
2019-01-03 09:35:00,384.21,385.94,382.31,383.08,23044.0,383.1764,384.9017,381.2815,382.0494,23044.0
2019-01-03 09:40:00,383.38,383.4,378.47,379.92,7537.0,382.3486,382.3686,377.4518,378.8979,7537.0
2019-01-03 09:45:00,379.84,379.84,377.8,378.0,2778.0,378.8181,378.8181,376.7836,376.9831,2778.0
2019-01-03 09:50:00,377.19,378.42,377.18,378.39,2110.0,376.1753,377.4019,376.1653,377.372,2110.0
2019-01-03 09:55:00,378.59,380.19,378.21,380.16,4169.0,377.5715,379.1672,377.1925,379.1373,4169.0
2019-01-03 10:00:00,378.97,379.07,375.0,375.08,3908.0,377.9505,378.0502,373.9911,374.0709,3908.0
2019-01-03 10:05:00,374.4,377.02,374.29,376.0,10006.0,373.3928,376.0057,373.2831,374.9885,10006.0
2019-01-03 10:10:00,375.97,375.97,374.64,374.96,4384.0,374.9585,374.9585,373.6321,373.9513,4384.0
2019-01-03 10:15:00,374.25,376.69,374.0,376.65,6555.0,373.2432,375.6766,372.9938,375.6367,6555.0
2019-01-03 10:20:00,376.52,376.69,375.1,375.95,5702.0,375.5071,375.6766,374.0909,374.9386,5702.0
2019-01-03 10:25:00,375.29,376.5,374.71,376.18,7631.0,374.2804,375.4871,373.7019,375.168,7631.0
2019-01-03 10:30:00,375.8,375.8,374.18,375.14,2768.0,374.789,374.789,373.1734,374.1308,2768.0
2019-01-03 10:35:00,374.92,374.99,373.22,373.53,7403.0,373.9114,373.9812,372.2159,372.5251,7403.0
2019-01-03 10:40:00,373.93,373.93,372.28,372.94,4776.0,372.924,372.924,371.2785,371.9367,4776.0
2019-01-03 10:45:00,373.22,374.25,372.92,373.31,2977.0,372.2159,373.2432,371.9167,372.3057,2977.0
2019-01-03 10:50:00,372.96,375.68,372.92,375.68,4702.0,371.9566,374.6693,371.9167,374.6693,4702.0
2019-01-03 10:55:00,376.27,377.73,375.93,377.2,4317.0,375.2577,376.7138,374.9186,376.1852,4317.0
2019-01-03 11:00:00,377.05,378.32,376.83,377.95,2600.0,376.0356,377.3022,375.8162,376.9332,2600.0
2019-01-03 11:05:00,377.84,378.47,376.66,376.78,2000.0,376.8235,377.4518,375.6467,375.7664,2000.0
2019-01-03 11:10:00,376.67,379.62,376.64,379.62,8411.0,375.6567,378.5987,375.6267,378.5987,8411.0
2019-01-03 11:15:00,379.54,379.63,378.92,378.96,5034.0,378.5189,378.6087,377.9006,377.9405,5034.0
2019-01-03 11:20:00,379.96,380.52,379.14,379.19,6111.0,378.9378,379.4963,378.12,378.1699,6111.0
2019-01-03 11:25:00,379.18,379.18,377.7,377.85,7579.0,378.1599,378.1599,376.6839,376.8335,7579.0
2019-01-03 11:30:00,378.02,378.38,376.87,377.46,6659.0,377.003,377.3621,375.8561,376.4445,6659.0
2019-01-03 11:35:00,377.96,379.89,377.95,379.89,11424.0,376.9432,378.868,376.9332,378.868,11424.0
2019-01-03 11:40:00,379.05,380.11,379.05,379.84,4149.0,378.0303,379.0874,378.0303,378.8181,4149.0
2019-01-03 11:45:00,379.22,379.9,378.98,378.98,2000.0,378.1998,378.878,377.9604,377.9604,2000.0
2019-01-03 11:50:00,379.4,379.6,378.57,379.28,3432.0,378.3793,378.5788,377.5515,378.2596,3432.0
2019-01-03 11:55:00,379.29,379.57,378.75,378.88,2500.0,378.2696,378.5489,377.7311,377.8607,2500.0
2019-01-03 12:00:00,378.51,379.0,377.1,377.33,3745.0,377.4917,377.9804,376.0855,376.3149,3745.0
2019-01-03 12:05:00,376.72,377.59,376.72,376.9,1110.0,375.7065,376.5742,375.7065,375.886,1110.0
2019-01-03 12:10:00,376.75,377.82,376.75,377.38,2000.0,375.7364,376.8036,375.7364,376.3647,2000.0
2019-01-03 12:15:00,377.37,377.37,376.16,376.37,3000.0,376.3548,376.3548,375.148,375.3575,3000.0
2019-01-03 12:20:00,377.04,377.49,376.52,377.18,2153.0,376.0257,376.4745,375.5071,376.1653,2153.0
2019-01-03 12:25:00,376.82,377.03,376.14,376.37,2600.0,375.8063,376.0157,375.1281,375.3575,2600.0
2019-01-03 12:30:00,376.08,376.72,376.08,376.55,1700.0,375.0682,375.7065,375.0682,375.537,1700.0
2019-01-03 12:35:00,376.29,376.52,375.62,376.2,1272.0,375.2777,375.5071,374.6095,375.1879,1272.0
2019-01-03 12:40:00,376.32,376.52,375.75,376.04,819.0,375.3076,375.5071,374.7391,375.0284,819.0
2019-01-03 12:45:00,376.01,377.24,375.93,377.24,3158.0,374.9984,376.2251,374.9186,376.2251,3158.0
2019-01-03 12:50:00,377.24,377.96,377.2,377.64,2911.0,376.2251,376.9432,376.1852,376.624,2911.0
2019-01-03 12:55:00,377.87,378.09,377.22,377.84,2200.0,376.8534,377.0728,376.2052,376.8235,2200.0
2019-01-03 13:00:00,378.08,378.08,376.74,377.16,1900.0,377.0629,377.0629,375.7265,376.1453,1900.0
2019-01-03 13:05:00,376.71,376.72,376.26,376.39,2730.0,375.6965,375.7065,375.2478,375.3774,2730.0
2019-01-03 13:10:00,376.49,376.7,376.03,376.14,2550.0,375.4771,375.6866,375.0184,375.1281,2550.0
2019-01-03 13:15:00,376.14,376.14,373.94,375.07,3764.0,375.1281,375.1281,372.934,374.061,3764.0
2019-01-03 13:20:00,374.88,376.38,374.86,376.38,1900.0,373.8715,375.3674,373.8515,375.3674,1900.0
2019-01-03 13:25:00,376.41,376.9,375.78,376.4,4014.0,375.3974,375.886,374.7691,375.3874,4014.0
2019-01-03 13:30:00,376.06,376.43,375.42,375.42,2400.0,375.0483,375.4173,374.41,374.41,2400.0
2019-01-03 13:35:00,374.78,376.42,374.77,376.02,4946.0,373.7717,375.4073,373.7618,375.0084,4946.0
2019-01-03 13:40:00,376.01,376.81,375.74,376.81,4312.0,374.9984,375.7963,374.7292,375.7963,4312.0
2019-01-03 13:45:00,376.58,376.73,376.14,376.14,2100.0,375.5669,375.7165,375.1281,375.1281,2100.0
2019-01-03 13:50:00,376.1,376.44,375.47,375.48,2300.0,375.0882,375.4273,374.4599,374.4699,2300.0
2019-01-03 13:55:00,375.54,375.57,374.92,375.5,2900.0,374.5297,374.5596,373.9114,374.4898,2900.0
2019-01-03 14:00:00,375.34,375.95,375.09,375.23,5911.0,374.3302,374.9386,374.0809,374.2205,5911.0
2019-01-03 14:05:00,375.51,376.83,375.5,376.83,16634.0,374.4998,375.8162,374.4898,375.8162,16634.0
2019-01-03 14:10:00,376.91,377.45,376.73,376.85,1807.0,375.896,376.4346,375.7165,375.8362,1807.0
2019-01-03 14:15:00,377.15,377.5,376.82,377.48,9705.0,376.1354,376.4844,375.8063,376.4645,9705.0
2019-01-03 14:20:00,377.34,377.75,377.29,377.75,1400.0,376.3249,376.7338,376.275,376.7338,1400.0
2019-01-03 14:25:00,377.52,378.16,377.33,378.1,1700.0,376.5044,377.1426,376.3149,377.0828,1700.0
2019-01-03 14:30:00,378.21,378.65,377.76,378.04,2801.0,377.1925,377.6313,376.7437,377.023,2801.0
2019-01-03 14:35:00,378.14,378.14,376.91,376.91,2281.0,377.1227,377.1227,375.896,375.896,2281.0
2019-01-03 14:40:00,377.15,377.25,375.88,376.29,3758.0,376.1354,376.2351,374.8688,375.2777,3758.0
2019-01-03 14:45:00,375.8,375.85,375.56,375.85,500.0,374.789,374.8389,374.5496,374.8389,500.0
2019-01-03 14:50:00,376.17,376.24,375.58,375.96,1400.0,375.158,375.2278,374.5696,374.9486,1400.0
2019-01-03 14:55:00,375.69,375.74,374.97,375.0,1875.0,374.6793,374.7292,373.9612,373.9911,1875.0
2019-01-03 15:00:00,375.05,375.21,374.63,374.63,17813.0,374.041,374.2006,373.6221,373.6221,17813.0
2019-01-03 15:05:00,374.64,374.91,374.19,374.85,3428.0,373.6321,373.9014,373.1833,373.8416,3428.0
2019-01-03 15:10:00,374.52,374.96,374.14,374.24,4200.0,373.5124,373.9513,373.1335,373.2332,4200.0
2019-01-03 15:15:00,374.34,375.89,374.34,375.66,4950.0,373.3329,374.8788,373.3329,374.6494,4950.0
2019-01-03 15:20:00,375.97,376.16,375.2,375.2,3570.0,374.9585,375.148,374.1906,374.1906,3570.0
2019-01-03 15:25:00,375.22,375.32,374.45,374.81,5529.0,374.2106,374.3103,373.4426,373.8017,5529.0
2019-01-03 15:30:00,374.78,376.49,374.59,376.02,4938.0,373.7717,375.4771,373.5823,375.0084,4938.0
2019-01-03 15:35:00,376.16,376.16,375.19,375.21,5810.0,375.148,375.148,374.1806,374.2006,5810.0
2019-01-03 15:40:00,375.11,375.8,374.99,375.38,6000.0,374.1009,374.789,373.9812,374.3701,6000.0
2019-01-03 15:45:00,375.33,375.9,375.25,375.25,6012.0,374.3203,374.8887,374.2405,374.2405,6012.0
2019-01-03 15:50:00,375.35,375.57,373.96,374.55,8710.0,374.3402,374.5596,372.9539,373.5424,8710.0
2019-01-03 15:55:00,374.74,374.74,371.58,372.07,54222.0,373.7318,373.7318,370.5804,371.069,54222.0
2019-01-04 09:30:00,379.54,383.26,377.65,382.35,14522.0,378.5189,382.2289,376.634,381.3214,14522.0
2019-01-04 09:35:00,380.79,386.76,379.54,385.97,24282.0,379.7656,385.7195,378.5189,384.9316,24282.0
2019-01-04 09:40:00,385.91,388.87,384.7,388.0,11972.0,384.8718,387.8238,383.6651,386.9562,11972.0
2019-01-04 09:45:00,387.99,390.77,387.28,388.66,25434.0,386.9462,389.7187,386.2381,387.6144,25434.0
2019-01-04 09:50:00,389.28,389.48,387.38,387.61,10040.0,388.2327,388.4322,386.3378,386.5672,10040.0
2019-01-04 09:55:00,387.0,388.93,386.87,387.9,10167.0,385.9589,387.8837,385.8292,386.8564,10167.0
2019-01-04 10:00:00,388.05,389.48,387.95,389.47,12231.0,387.006,388.4322,386.9063,388.4222,12231.0
2019-01-04 10:05:00,389.28,390.1,388.74,389.36,11922.0,388.2327,389.0505,387.6942,388.3125,11922.0
2019-01-04 10:10:00,389.63,390.95,389.62,390.18,5821.0,388.5818,389.8982,388.5718,389.1303,5821.0
2019-01-04 10:15:00,389.28,389.79,387.33,388.14,17303.0,388.2327,388.7414,386.288,387.0958,17303.0
2019-01-04 10:20:00,388.55,391.5,387.49,391.12,8544.0,387.5047,390.4468,386.4475,390.0678,8544.0
2019-01-04 10:25:00,391.18,392.94,390.73,392.56,6231.0,390.1276,391.8829,389.6788,391.5039,6231.0
2019-01-04 10:30:00,392.75,394.19,392.51,393.13,10550.0,391.6934,393.1295,391.454,392.0724,10550.0
2019-01-04 10:35:00,392.93,394.9,392.93,394.89,8482.0,391.8729,393.8376,391.8729,393.8276,8482.0
2019-01-04 10:40:00,395.0,395.63,393.43,394.62,12920.0,393.9373,394.5656,392.3716,393.5584,12920.0
2019-01-04 10:45:00,394.25,395.86,394.11,394.69,10882.0,393.1894,394.795,393.0497,393.6282,10882.0
2019-01-04 10:50:00,394.94,397.36,394.78,396.52,11209.0,393.8775,396.291,393.7179,395.4533,11209.0
2019-01-04 10:55:00,396.63,397.03,395.4,395.74,9812.0,395.563,395.9619,394.3363,394.6754,9812.0
2019-01-04 11:00:00,396.0,396.51,394.05,396.44,10573.0,394.9347,395.4433,392.9899,395.3735,10573.0
2019-01-04 11:05:00,396.89,397.45,396.39,397.14,11086.0,395.8223,396.3808,395.3236,396.0716,11086.0
2019-01-04 11:10:00,397.04,398.47,396.99,397.88,11327.0,395.9719,397.398,395.922,396.8096,11327.0
2019-01-04 11:15:00,397.63,398.21,396.48,398.07,9744.0,396.5603,397.1387,395.4134,396.9991,9744.0
2019-01-04 11:20:00,398.14,398.99,397.51,398.12,7675.0,397.0689,397.9166,396.4406,397.049,7675.0
2019-01-04 11:25:00,397.55,397.55,395.48,396.88,13507.0,396.4805,396.4805,394.4161,395.8123,13507.0
2019-01-04 11:30:00,396.29,397.12,395.99,396.7,28610.0,395.2239,396.0516,394.9247,395.6328,28610.0
2019-01-04 11:35:00,396.58,396.59,395.35,395.79,10345.0,395.5131,395.5231,394.2864,394.7252,10345.0
2019-01-04 11:40:00,396.57,398.0,396.57,397.74,6453.0,395.5031,396.9293,395.5031,396.67,6453.0
2019-01-04 11:45:00,397.54,398.29,396.95,398.06,13886.0,396.4705,397.2185,395.8821,396.9891,13886.0
2019-01-04 11:50:00,398.28,399.2,397.49,397.56,9971.0,397.2085,398.126,396.4206,396.4905,9971.0
2019-01-04 11:55:00,397.73,398.22,397.32,397.83,8099.0,396.66,397.1487,396.2511,396.7597,8099.0
2019-01-04 12:00:00,397.96,398.26,396.6,396.75,4300.0,396.8894,397.1886,395.533,395.6826,4300.0
2019-01-04 12:05:00,397.05,397.84,396.72,397.5,4409.0,395.9818,396.7697,395.6527,396.4306,4409.0
2019-01-04 12:10:00,397.04,398.18,396.65,397.85,6197.0,395.9719,397.1088,395.5829,396.7797,6197.0
2019-01-04 12:15:00,397.48,398.52,397.34,398.38,5100.0,396.4107,397.4479,396.271,397.3083,5100.0
2019-01-04 12:20:00,398.46,398.57,397.68,397.69,4100.0,397.388,397.4977,396.6101,396.6201,4100.0
2019-01-04 12:25:00,398.0,398.01,396.88,397.08,4553.0,396.9293,396.9392,395.8123,396.0117,4553.0
2019-01-04 12:30:00,396.68,397.28,396.67,397.04,2550.0,395.6128,396.2112,395.6029,395.9719,2550.0
2019-01-04 12:35:00,397.25,398.16,397.12,397.41,4282.0,396.1813,397.0888,396.0516,396.3409,4282.0
2019-01-04 12:40:00,397.94,398.5,397.91,398.5,7975.0,396.8694,397.4279,396.8395,397.4279,7975.0
2019-01-04 12:45:00,398.25,398.86,398.25,398.79,3443.0,397.1786,397.787,397.1786,397.7171,3443.0
2019-01-04 12:50:00,398.62,399.41,398.47,398.81,5693.0,397.5476,398.3355,397.398,397.7371,5693.0
2019-01-04 12:55:00,398.9,399.66,398.86,399.15,3217.0,397.8269,398.5848,397.787,398.0762,3217.0
2019-01-04 13:00:00,399.32,399.61,399.14,399.21,3981.0,398.2457,398.5349,398.0662,398.136,3981.0
2019-01-04 13:05:00,399.3,399.4,398.77,399.25,5389.0,398.2258,398.3255,397.6972,398.1759,5389.0
2019-01-04 13:10:00,399.0,399.23,398.78,399.23,2694.0,397.9266,398.156,397.7072,398.156,2694.0
2019-01-04 13:15:00,399.06,399.3,398.71,399.3,4015.0,397.9864,398.2258,397.6374,398.2258,4015.0
2019-01-04 13:20:00,399.13,399.22,398.87,398.91,2200.0,398.0562,398.146,397.7969,397.8368,2200.0
2019-01-04 13:25:00,398.69,399.16,398.07,398.34,6540.0,397.6174,398.0862,396.9991,397.2684,6540.0
2019-01-04 13:30:00,398.51,399.44,398.51,398.85,3790.0,397.4379,398.3654,397.4379,397.777,3790.0
2019-01-04 13:35:00,398.91,399.11,398.5,398.5,3402.0,397.8368,398.0363,397.4279,397.4279,3402.0
2019-01-04 13:40:00,398.41,398.41,397.43,398.19,4682.0,397.3382,397.3382,396.3608,397.1188,4682.0
2019-01-04 13:45:00,398.31,399.26,398.29,399.25,5500.0,397.2384,398.1859,397.2185,398.1759,5500.0
2019-01-04 13:50:00,399.06,399.16,398.04,398.82,7783.0,397.9864,398.0862,396.9692,397.7471,7783.0
2019-01-04 13:55:00,398.44,398.88,398.11,398.43,4044.0,397.3681,397.8069,397.039,397.3581,4044.0
2019-01-04 14:00:00,398.52,398.52,397.67,398.44,3000.0,397.4479,397.4479,396.6002,397.3681,3000.0
2019-01-04 14:05:00,398.28,398.32,397.45,397.87,3905.0,397.2085,397.2484,396.3808,396.7996,3905.0
2019-01-04 14:10:00,398.1,398.5,398.01,398.02,4475.0,397.029,397.4279,396.9392,396.9492,4475.0
2019-01-04 14:15:00,398.08,398.67,397.66,398.24,4341.0,397.0091,397.5975,396.5902,397.1686,4341.0
2019-01-04 14:20:00,398.23,399.28,398.16,398.99,6072.0,397.1587,398.2058,397.0888,397.9166,6072.0
2019-01-04 14:25:00,399.18,399.34,398.74,399.01,3570.0,398.1061,398.2657,397.6673,397.9366,3570.0
2019-01-04 14:30:00,399.07,399.1,398.56,398.74,3317.0,397.9964,398.0263,397.4878,397.6673,3317.0
2019-01-04 14:35:00,398.85,399.26,398.76,398.76,2200.0,397.777,398.1859,397.6872,397.6872,2200.0
2019-01-04 14:40:00,398.85,399.0,398.24,398.24,3300.0,397.777,397.9266,397.1686,397.1686,3300.0
2019-01-04 14:45:00,398.23,398.36,397.42,398.05,6550.0,397.1587,397.2883,396.3508,396.9791,6550.0
2019-01-04 14:50:00,398.16,398.17,397.38,397.74,5847.0,397.0888,397.0988,396.3109,396.67,5847.0
2019-01-04 14:55:00,397.51,397.58,396.81,397.09,3597.0,396.4406,396.5104,395.7425,396.0217,3597.0
2019-01-04 15:00:00,396.98,398.12,396.87,398.12,4150.0,395.912,397.049,395.8023,397.049,4150.0
2019-01-04 15:05:00,397.81,398.79,397.79,398.65,6410.0,396.7398,397.7171,396.7198,397.5775,6410.0
2019-01-04 15:10:00,398.53,399.23,398.51,399.15,9083.0,397.4578,398.156,397.4379,398.0762,9083.0
2019-01-04 15:15:00,399.25,399.6,399.02,399.52,9522.0,398.1759,398.525,397.9465,398.4452,9522.0
2019-01-04 15:20:00,399.52,399.7,398.43,399.0,8539.0,398.4452,398.6247,397.3581,397.9266,8539.0
2019-01-04 15:25:00,398.71,399.02,398.31,398.8,4995.0,397.6374,397.9465,397.2384,397.7271,4995.0
2019-01-04 15:30:00,398.86,399.14,398.44,398.61,7733.0,397.787,398.0662,397.3681,397.5376,7733.0
2019-01-04 15:35:00,398.76,398.88,398.21,398.21,7189.0,397.6872,397.8069,397.1387,397.1387,7189.0
2019-01-04 15:40:00,398.29,398.5,397.77,398.45,8025.0,397.2185,397.4279,396.6999,397.3781,8025.0
2019-01-04 15:45:00,398.5,398.93,398.36,398.48,12808.0,397.4279,397.8568,397.2883,397.408,12808.0
2019-01-04 15:50:00,398.4,398.65,396.99,397.09,17785.0,397.3282,397.5775,395.922,396.0217,17785.0
2019-01-04 15:55:00,397.11,398.01,396.8,397.56,56949.0,396.0417,396.9392,395.7325,396.4905,56949.0
2019-01-07 09:30:00,397.34,400.8,395.95,397.97,21060.0,396.271,399.7217,394.8848,396.8994,21060.0
2019-01-07 09:35:00,396.55,398.24,395.18,397.57,65353.0,395.4832,397.1686,394.1169,396.5004,65353.0
2019-01-07 09:40:00,396.48,398.78,396.44,397.09,5600.0,395.4134,397.7072,395.3735,396.0217,5600.0
2019-01-07 09:45:00,396.37,397.8,395.97,395.97,7052.0,395.3037,396.7298,394.9047,394.9047,7052.0
2019-01-07 09:50:00,396.45,397.92,396.45,396.74,7211.0,395.3834,396.8495,395.3834,395.6727,7211.0
2019-01-07 09:55:00,396.89,398.49,396.89,398.42,3600.0,395.8223,397.418,395.8223,397.3481,3600.0
2019-01-07 10:00:00,397.79,398.49,397.28,398.49,4869.0,396.7198,397.418,396.2112,397.418,4869.0
2019-01-07 10:05:00,398.35,398.73,397.51,397.51,5722.0,397.2783,397.6573,396.4406,396.4406,5722.0
2019-01-07 10:10:00,397.06,397.06,396.35,396.77,3400.0,395.9918,395.9918,395.2837,395.7026,3400.0
2019-01-07 10:15:00,396.67,398.27,396.67,398.23,5700.0,395.6029,397.1985,395.6029,397.1587,5700.0
2019-01-07 10:20:00,397.87,397.87,397.12,397.12,1120.0,396.7996,396.7996,396.0516,396.0516,1120.0
2019-01-07 10:25:00,396.94,396.94,396.0,396.84,2101.0,395.8721,395.8721,394.9347,395.7724,2101.0
2019-01-07 10:30:00,396.31,397.88,396.16,397.75,3025.0,395.2438,396.8096,395.0942,396.6799,3025.0
2019-01-07 10:35:00,398.01,398.01,396.33,396.52,4197.0,396.9392,396.9392,395.2638,395.4533,4197.0
2019-01-07 10:40:00,396.28,396.44,395.55,395.55,4202.0,395.2139,395.3735,394.4859,394.4859,4202.0
2019-01-07 10:45:00,395.6,395.63,393.94,394.51,6400.0,394.5357,394.5656,392.8802,393.4487,6400.0
2019-01-07 10:50:00,394.45,395.05,394.3,394.69,6128.0,393.3888,393.9872,393.2392,393.6282,6128.0
2019-01-07 10:55:00,394.99,395.0,394.05,394.8,10636.0,393.9274,393.9373,392.9899,393.7379,10636.0
2019-01-07 11:00:00,394.55,395.69,394.45,395.6,3845.0,393.4886,394.6255,393.3888,394.5357,3845.0
2019-01-07 11:05:00,395.94,395.94,394.73,395.22,3897.0,394.8748,394.8748,393.6681,394.1568,3897.0
2019-01-07 11:10:00,395.52,395.79,394.92,395.5,2742.0,394.4559,394.7252,393.8576,394.436,2742.0
2019-01-07 11:15:00,395.74,396.3,395.55,395.74,3600.0,394.6754,395.2338,394.4859,394.6754,3600.0
2019-01-07 11:20:00,396.15,397.07,395.73,397.0,2821.0,395.0843,396.0018,394.6654,395.932,2821.0
2019-01-07 11:25:00,396.71,397.56,396.43,397.04,4339.0,395.6427,396.4905,395.3635,395.9719,4339.0
2019-01-07 11:30:00,396.27,397.04,396.22,396.76,3793.0,395.2039,395.9719,395.1541,395.6926,3793.0
2019-01-07 11:35:00,396.83,397.5,396.82,397.48,3296.0,395.7624,396.4306,395.7524,396.4107,3296.0
2019-01-07 11:40:00,397.85,398.58,397.82,398.48,3320.0,396.7797,397.5077,396.7498,397.408,3320.0
2019-01-07 11:45:00,398.52,398.9,398.05,398.72,6432.0,397.4479,397.8269,396.9791,397.6473,6432.0
2019-01-07 11:50:00,398.63,398.98,398.32,398.84,3564.0,397.5576,397.9066,397.2484,397.767,3564.0
2019-01-07 11:55:00,398.74,399.54,398.74,399.17,3417.0,397.6673,398.4651,397.6673,398.0961,3417.0
2019-01-07 12:00:00,399.09,399.09,398.0,398.0,1914.0,398.0163,398.0163,396.9293,396.9293,1914.0
2019-01-07 12:05:00,398.17,398.38,397.79,398.1,7309.0,397.0988,397.3083,396.7198,397.029,7309.0
2019-01-07 12:10:00,397.94,398.8,397.71,398.62,9284.0,396.8694,397.7271,396.6401,397.5476,9284.0
2019-01-07 12:15:00,398.81,399.5,398.29,398.36,17790.0,397.7371,398.4252,397.2185,397.2883,17790.0
2019-01-07 12:20:00,398.3,398.54,397.88,398.43,5300.0,397.2285,397.4678,396.8096,397.3581,5300.0
2019-01-07 12:25:00,398.44,398.64,397.81,397.96,3205.0,397.3681,397.5676,396.7398,396.8894,3205.0
2019-01-07 12:30:00,398.0,398.89,397.54,398.75,3983.0,396.9293,397.8169,396.4705,397.6773,3983.0
2019-01-07 12:35:00,398.77,399.09,398.6,398.99,6015.0,397.6972,398.0163,397.5277,397.9166,6015.0
2019-01-07 12:40:00,398.84,400.0,398.59,399.51,7704.0,397.767,398.9239,397.5177,398.4352,7704.0
2019-01-07 12:45:00,399.51,400.01,399.33,399.65,3364.0,398.4352,398.9339,398.2557,398.5748,3364.0
2019-01-07 12:50:00,399.45,399.84,399.1,399.49,1805.0,398.3754,398.7643,398.0263,398.4153,1805.0
2019-01-07 12:55:00,399.31,399.59,398.79,399.14,9971.0,398.2357,398.515,397.7171,398.0662,9971.0
2019-01-07 13:00:00,399.31,399.6,399.0,399.24,2600.0,398.2357,398.525,397.9266,398.1659,2600.0
2019-01-07 13:05:00,399.38,399.39,398.75,399.13,3200.0,398.3056,398.3155,397.6773,398.0562,3200.0
2019-01-07 13:10:00,399.14,399.8,398.97,399.35,3554.0,398.0662,398.7244,397.8967,398.2756,3554.0
2019-01-07 13:15:00,399.34,399.61,399.26,399.33,2591.0,398.2657,398.5349,398.1859,398.2557,2591.0
2019-01-07 13:20:00,399.37,399.42,399.05,399.34,3550.0,398.2956,398.3455,397.9764,398.2657,3550.0
2019-01-07 13:25:00,399.39,399.6,399.22,399.22,2948.0,398.3155,398.525,398.146,398.146,2948.0
2019-01-07 13:30:00,399.24,399.74,399.14,399.57,7589.0,398.1659,398.6646,398.0662,398.495,7589.0
2019-01-07 13:35:00,399.32,399.55,398.79,398.99,3450.0,398.2457,398.4751,397.7171,397.9166,3450.0
2019-01-07 13:40:00,398.86,399.08,398.46,398.59,2581.0,397.787,398.0064,397.388,397.5177,2581.0
2019-01-07 13:45:00,398.59,398.59,396.69,396.81,5825.0,397.5177,397.5177,395.6228,395.7425,5825.0
2019-01-07 13:50:00,396.62,398.28,396.62,398.07,4684.0,395.553,397.2085,395.553,396.9991,4684.0
2019-01-07 13:55:00,398.02,398.25,397.24,397.52,4686.0,396.9492,397.1786,396.1713,396.4506,4686.0
2019-01-07 14:00:00,397.27,398.25,397.17,397.93,9862.0,396.2012,397.1786,396.1015,396.8595,9862.0
2019-01-07 14:05:00,397.88,399.13,397.87,398.5,153580.0,396.8096,398.0562,396.7996,397.4279,153580.0
2019-01-07 14:10:00,398.21,398.21,397.46,397.64,2900.0,397.1387,397.1387,396.3907,396.5702,2900.0
2019-01-07 14:15:00,397.85,397.85,397.02,397.02,6805.0,396.7797,396.7797,395.9519,395.9519,6805.0
2019-01-07 14:20:00,397.13,397.39,396.67,396.93,11786.0,396.0616,396.3209,395.6029,395.8622,11786.0
2019-01-07 14:25:00,397.04,397.04,396.23,396.58,5053.0,395.9719,395.9719,395.164,395.5131,5053.0
2019-01-07 14:30:00,396.57,397.36,396.43,397.34,2100.0,395.5031,396.291,395.3635,396.271,2100.0
2019-01-07 14:35:00,397.27,397.83,397.27,397.35,2508.0,396.2012,396.7597,396.2012,396.281,2508.0
2019-01-07 14:40:00,397.31,397.63,397.13,397.48,2100.0,396.2411,396.5603,396.0616,396.4107,2100.0
2019-01-07 14:45:00,397.14,397.43,396.84,397.16,1300.0,396.0716,396.3608,395.7724,396.0915,1300.0
2019-01-07 14:50:00,396.99,399.12,396.72,398.86,10823.0,395.922,398.0463,395.6527,397.787,10823.0
2019-01-07 14:55:00,398.68,399.0,397.94,397.94,3106.0,397.6074,397.9266,396.8694,396.8694,3106.0
2019-01-07 15:00:00,397.84,398.32,397.67,398.32,5536.0,396.7697,397.2484,396.6002,397.2484,5536.0
2019-01-07 15:05:00,398.14,398.14,397.16,397.28,2216.0,397.0689,397.0689,396.0915,396.2112,2216.0
2019-01-07 15:10:00,397.5,397.85,397.33,397.77,3200.0,396.4306,396.7797,396.2611,396.6999,3200.0
2019-01-07 15:15:00,397.79,398.43,397.67,398.37,5033.0,396.7198,397.3581,396.6002,397.2983,5033.0
2019-01-07 15:20:00,398.26,398.74,398.0,398.0,6618.0,397.1886,397.6673,396.9293,396.9293,6618.0
2019-01-07 15:25:00,398.19,398.2,397.86,397.92,2023.0,397.1188,397.1287,396.7897,396.8495,2023.0
2019-01-07 15:30:00,398.04,398.04,396.8,397.23,6283.0,396.9692,396.9692,395.7325,396.1613,6283.0
2019-01-07 15:35:00,397.13,397.29,396.97,397.1,6874.0,396.0616,396.2212,395.902,396.0317,6874.0
2019-01-07 15:40:00,397.0,397.18,396.53,397.18,4879.0,395.932,396.1115,395.4632,396.1115,4879.0
2019-01-07 15:45:00,397.23,398.19,397.23,398.19,4840.0,396.1613,397.1188,396.1613,397.1188,4840.0
2019-01-07 15:50:00,397.8,397.91,396.47,396.67,18953.0,396.7298,396.8395,395.4034,395.6029,18953.0
2019-01-07 15:55:00,396.62,397.08,396.38,396.63,20334.0,395.553,396.0117,395.3136,395.563,20334.0
2019-01-08 09:30:00,399.31,401.09,397.58,397.58,13145.0,398.2357,400.011,396.5104,396.5104,13145.0
2019-01-08 09:35:00,398.01,399.0,397.48,398.71,5218.0,396.9392,397.9266,396.4107,397.6374,5218.0
2019-01-08 09:40:00,398.74,399.47,398.01,398.01,10324.0,397.6673,398.3953,396.9392,396.9392,10324.0
2019-01-08 09:45:00,397.91,398.58,395.11,396.06,55093.0,396.8395,397.5077,394.047,394.9945,55093.0
2019-01-08 09:50:00,396.27,396.55,395.53,396.52,2619.0,395.2039,395.4832,394.4659,395.4533,2619.0
2019-01-08 09:55:00,397.11,397.27,396.53,396.97,2137.0,396.0417,396.2012,395.4632,395.902,2137.0
2019-01-08 10:00:00,396.54,398.39,396.53,398.39,2983.0,395.4732,397.3182,395.4632,397.3182,2983.0
2019-01-08 10:05:00,398.57,399.97,398.56,398.81,21100.0,397.4977,398.894,397.4878,397.7371,21100.0
2019-01-08 10:10:00,399.27,399.27,396.9,397.28,3205.0,398.1959,398.1959,395.8322,396.2112,3205.0
2019-01-08 10:15:00,396.42,396.42,394.94,394.94,10914.0,395.3535,395.3535,393.8775,393.8775,10914.0
2019-01-08 10:20:00,394.73,394.93,393.92,394.49,6103.0,393.6681,393.8675,392.8602,393.4287,6103.0
2019-01-08 10:25:00,394.45,395.44,393.9,395.39,6024.0,393.3888,394.3762,392.8403,394.3263,6024.0
2019-01-08 10:30:00,395.11,395.75,394.25,394.25,2950.0,394.047,394.6853,393.1894,393.1894,2950.0
2019-01-08 10:35:00,394.41,395.49,394.41,395.48,2317.0,393.3489,394.426,393.3489,394.4161,2317.0
2019-01-08 10:40:00,395.11,395.66,393.03,393.03,6575.0,394.047,394.5956,391.9726,391.9726,6575.0
2019-01-08 10:45:00,393.08,393.08,392.15,392.82,26010.0,392.0225,392.0225,391.095,391.7632,26010.0
2019-01-08 10:50:00,393.06,393.06,391.69,391.69,2323.0,392.0026,392.0026,390.6362,390.6362,2323.0
2019-01-08 10:55:00,391.43,392.07,390.58,391.99,5721.0,390.3769,391.0152,389.5292,390.9354,5721.0
2019-01-08 11:00:00,391.68,393.92,391.29,393.62,3405.0,390.6263,392.8602,390.2373,392.5611,3405.0
2019-01-08 11:05:00,394.05,395.19,393.87,394.74,4533.0,392.9899,394.1268,392.8104,393.678,4533.0
2019-01-08 11:10:00,394.72,394.72,392.78,392.88,2600.0,393.6581,393.6581,391.7233,391.823,2600.0
2019-01-08 11:15:00,392.89,393.81,392.89,393.75,3300.0,391.833,392.7505,391.833,392.6907,3300.0
2019-01-08 11:20:00,393.35,393.35,392.65,392.79,4314.0,392.2918,392.2918,391.5937,391.7333,4314.0
2019-01-08 11:25:00,393.24,393.39,392.1,392.55,4404.0,392.1821,392.3317,391.0451,391.4939,4404.0
2019-01-08 11:30:00,392.54,392.54,391.08,391.08,5976.0,391.484,391.484,390.0279,390.0279,5976.0
2019-01-08 11:35:00,391.07,391.88,391.07,391.5,5570.0,390.0179,390.8257,390.0179,390.4468,5570.0
2019-01-08 11:40:00,391.51,392.23,391.5,391.59,6570.0,390.4567,391.1748,390.4468,390.5365,6570.0
2019-01-08 11:45:00,391.68,391.93,391.39,391.55,2046.0,390.6263,390.8756,390.3371,390.4966,2046.0
2019-01-08 11:50:00,391.54,392.43,391.54,392.14,4600.0,390.4867,391.3743,390.4867,391.085,4600.0
2019-01-08 11:55:00,392.45,393.3,392.13,393.27,1600.0,391.3942,392.2419,391.0751,392.212,1600.0
2019-01-08 12:00:00,393.55,394.01,393.27,394.01,1700.0,392.4912,392.95,392.212,392.95,1700.0
2019-01-08 12:05:00,394.0,394.0,393.24,393.24,1703.0,392.94,392.94,392.1821,392.1821,1703.0
2019-01-08 12:10:00,393.56,393.56,392.95,393.51,800.0,392.5012,392.5012,391.8929,392.4514,800.0
2019-01-08 12:15:00,393.73,394.29,393.73,394.23,2105.0,392.6708,393.2293,392.6708,393.1694,2105.0
2019-01-08 12:20:00,393.88,394.89,393.73,394.89,4900.0,392.8204,393.8276,392.6708,393.8276,4900.0
2019-01-08 12:25:00,394.94,395.43,394.6,394.82,2800.0,393.8775,394.3662,393.5384,393.7578,2800.0
2019-01-08 12:30:00,394.82,395.41,394.52,394.52,1700.0,393.7578,394.3462,393.4586,393.4586,1700.0
2019-01-08 12:35:00,394.3,394.54,393.85,394.18,2555.0,393.2392,393.4786,392.7904,393.1196,2555.0
2019-01-08 12:40:00,394.43,394.62,394.22,394.22,3900.0,393.3689,393.5584,393.1594,393.1594,3900.0
2019-01-08 12:45:00,394.44,394.63,393.22,393.23,3784.0,393.3789,393.5683,392.1621,392.1721,3784.0
2019-01-08 12:50:00,393.12,393.59,392.57,393.33,3565.0,392.0624,392.5311,391.5139,392.2718,3565.0
2019-01-08 12:55:00,393.18,393.22,389.0,390.52,49534.0,392.1222,392.1621,387.9535,389.4694,49534.0
2019-01-08 13:00:00,390.54,391.84,390.54,391.6,3500.0,389.4893,390.7858,389.4893,390.5465,3500.0
2019-01-08 13:05:00,392.11,393.32,392.11,393.32,1100.0,391.0551,392.2619,391.0551,392.2619,1100.0
2019-01-08 13:10:00,393.62,394.54,393.61,394.4,3041.0,392.5611,393.4786,392.5511,393.339,3041.0
2019-01-08 13:15:00,394.28,394.28,393.83,393.96,800.0,393.2193,393.2193,392.7705,392.9001,800.0
2019-01-08 13:20:00,394.05,394.77,394.05,394.44,2500.0,392.9899,393.708,392.9899,393.3789,2500.0
2019-01-08 13:25:00,394.72,394.72,394.62,394.64,600.0,393.6581,393.6581,393.5584,393.5783,600.0
2019-01-08 13:30:00,394.82,395.25,394.65,395.21,2895.0,393.7578,394.1867,393.5883,394.1468,2895.0
2019-01-08 13:35:00,395.32,396.0,395.32,395.81,7830.0,394.2565,394.9347,394.2565,394.7452,7830.0
2019-01-08 13:40:00,395.71,395.85,394.9,394.9,3500.0,394.6454,394.7851,393.8376,393.8376,3500.0
2019-01-08 13:45:00,394.82,394.82,394.4,394.47,2000.0,393.7578,393.7578,393.339,393.4088,2000.0
2019-01-08 13:50:00,395.19,396.7,395.19,396.26,4415.0,394.1268,395.6328,394.1268,395.194,4415.0
2019-01-08 13:55:00,396.51,396.79,396.24,396.67,1700.0,395.4433,395.7225,395.174,395.6029,1700.0
2019-01-08 14:00:00,396.43,396.66,396.22,396.22,1500.0,395.3635,395.5929,395.1541,395.1541,1500.0
2019-01-08 14:05:00,396.81,396.81,396.15,396.15,800.0,395.7425,395.7425,395.0843,395.0843,800.0
2019-01-08 14:10:00,396.8,397.07,396.8,397.07,200.0,395.7325,396.0018,395.7325,396.0018,200.0
2019-01-08 14:15:00,397.07,397.23,396.61,397.12,1910.0,396.0018,396.1613,395.543,396.0516,1910.0
2019-01-08 14:20:00,397.02,397.04,396.22,396.23,1586.0,395.9519,395.9719,395.1541,395.164,1586.0
2019-01-08 14:25:00,396.46,396.49,396.29,396.4,1425.0,395.3934,395.4233,395.2239,395.3336,1425.0
2019-01-08 14:30:00,396.15,396.55,396.11,396.55,813.0,395.0843,395.4832,395.0444,395.4832,813.0
2019-01-08 14:35:00,396.42,397.0,395.98,395.98,5966.0,395.3535,395.932,394.9147,394.9147,5966.0
2019-01-08 14:40:00,396.36,396.69,396.12,396.29,1512.0,395.2937,395.6228,395.0543,395.2239,1512.0
2019-01-08 14:45:00,396.37,396.46,395.74,396.46,3974.0,395.3037,395.3934,394.6754,395.3934,3974.0
2019-01-08 14:50:00,396.39,396.74,396.16,396.74,1016.0,395.3236,395.6727,395.0942,395.6727,1016.0
2019-01-08 14:55:00,396.41,396.41,395.67,396.35,1900.0,395.3436,395.3436,394.6055,395.2837,1900.0
2019-01-08 15:00:00,396.18,396.4,395.87,396.02,1950.0,395.1142,395.3336,394.805,394.9546,1950.0
2019-01-08 15:05:00,395.97,396.72,395.96,396.42,3800.0,394.9047,395.6527,394.8948,395.3535,3800.0
2019-01-08 15:10:00,396.55,397.06,396.55,397.06,1810.0,395.4832,395.9918,395.4832,395.9918,1810.0
2019-01-08 15:15:00,397.25,397.45,396.85,397.24,3953.0,396.1813,396.3808,395.7824,396.1713,3953.0
2019-01-08 15:20:00,397.31,397.31,396.94,397.2,800.0,396.2411,396.2411,395.8721,396.1314,800.0
2019-01-08 15:25:00,397.35,397.72,397.34,397.44,1105.0,396.281,396.65,396.271,396.3708,1105.0
2019-01-08 15:30:00,397.98,398.36,397.85,398.18,2700.0,396.9093,397.2883,396.7797,397.1088,2700.0
2019-01-08 15:35:00,398.5,399.07,398.25,398.77,2853.0,397.4279,397.9964,397.1786,397.6972,2853.0
2019-01-08 15:40:00,398.91,398.92,398.1,398.78,2640.0,397.8368,397.8468,397.029,397.7072,2640.0
2019-01-08 15:45:00,399.06,399.24,397.84,398.16,7845.0,397.9864,398.1659,396.7697,397.0888,7845.0
2019-01-08 15:50:00,397.85,398.23,397.38,397.82,8800.0,396.7797,397.1587,396.3109,396.7498,8800.0
2019-01-08 15:55:00,397.88,398.45,396.74,397.23,48714.0,396.8096,397.3781,395.6727,396.1613,48714.0
2019-01-09 09:30:00,398.02,399.98,398.02,398.44,7882.0,396.9492,398.9039,396.9492,397.3681,7882.0
2019-01-09 09:35:00,399.23,399.67,397.5,398.29,5287.0,398.156,398.5948,396.4306,397.2185,5287.0
2019-01-09 09:40:00,398.42,398.49,396.7,397.25,4674.0,397.3481,397.418,395.6328,396.1813,4674.0
2019-01-09 09:45:00,396.79,397.63,395.61,396.56,5341.0,395.7225,396.5603,394.5457,395.4931,5341.0
2019-01-09 09:50:00,396.06,397.94,396.05,397.87,3300.0,394.9945,396.8694,394.9845,396.7996,3300.0
2019-01-09 09:55:00,398.29,398.29,397.38,398.03,11029.0,397.2185,397.2185,396.3109,396.9592,11029.0
2019-01-09 10:00:00,397.96,398.86,397.9,398.61,1245.0,396.8894,397.787,396.8295,397.5376,1245.0
2019-01-09 10:05:00,398.74,399.82,398.49,399.16,5418.0,397.6673,398.7444,397.418,398.0862,5418.0
2019-01-09 10:10:00,399.28,399.28,398.34,399.03,2073.0,398.2058,398.2058,397.2684,397.9565,2073.0
2019-01-09 10:15:00,399.34,399.5,398.49,399.4,5425.0,398.2657,398.4252,397.418,398.3255,5425.0
2019-01-09 10:20:00,399.65,400.0,398.8,398.8,8992.0,398.5748,398.9239,397.7271,397.7271,8992.0
2019-01-09 10:25:00,399.42,399.42,398.7,399.02,3600.0,398.3455,398.3455,397.6274,397.9465,3600.0
2019-01-09 10:30:00,399.02,399.22,398.33,398.66,3600.0,397.9465,398.146,397.2584,397.5875,3600.0
2019-01-09 10:35:00,398.87,399.4,398.5,398.63,5280.0,397.7969,398.3255,397.4279,397.5576,5280.0
2019-01-09 10:40:00,398.75,398.75,397.99,397.99,3050.0,397.6773,397.6773,396.9193,396.9193,3050.0
2019-01-09 10:45:00,397.7,399.4,397.69,399.06,13659.0,396.6301,398.3255,396.6201,397.9864,13659.0
2019-01-09 10:50:00,399.03,399.91,398.92,399.64,7951.0,397.9565,398.8341,397.8468,398.5649,7951.0
2019-01-09 10:55:00,399.41,400.0,399.1,399.81,8867.0,398.3355,398.9239,398.0263,398.7344,8867.0
2019-01-09 11:00:00,399.64,400.57,399.49,400.42,9843.0,398.5649,399.4924,398.4153,399.3428,9843.0
2019-01-09 11:05:00,400.44,400.63,400.06,400.26,4900.0,399.3627,399.5522,398.9837,399.1832,4900.0
2019-01-09 11:10:00,400.28,400.36,399.52,399.64,3522.0,399.2031,399.2829,398.4452,398.5649,3522.0
2019-01-09 11:15:00,399.63,400.0,399.5,400.0,2300.0,398.5549,398.9239,398.4252,398.9239,2300.0
2019-01-09 11:20:00,399.93,400.47,399.73,400.47,4631.0,398.8541,399.3926,398.6546,399.3926,4631.0
2019-01-09 11:25:00,400.23,400.55,399.76,400.37,2439.0,399.1533,399.4724,398.6845,399.2929,2439.0
2019-01-09 11:30:00,400.41,400.42,399.65,399.7,3521.0,399.3328,399.3428,398.5748,398.6247,3521.0
2019-01-09 11:35:00,399.85,399.85,399.32,399.43,4142.0,398.7743,398.7743,398.2457,398.3554,4142.0
2019-01-09 11:40:00,399.74,400.08,399.55,399.88,7534.0,398.6646,399.0037,398.4751,398.8042,7534.0
2019-01-09 11:45:00,399.65,400.4,399.65,400.21,7012.0,398.5748,399.3228,398.5748,399.1333,7012.0
2019-01-09 11:50:00,400.02,400.33,399.82,400.15,3410.0,398.9438,399.253,398.7444,399.0735,3410.0
2019-01-09 11:55:00,400.0,400.0,399.5,399.7,2055.0,398.9239,398.9239,398.4252,398.6247,2055.0
2019-01-09 12:00:00,399.52,400.58,399.52,400.57,2230.0,398.4452,399.5023,398.4452,399.4924,2230.0
2019-01-09 12:05:00,400.64,400.66,399.94,400.0,3409.0,399.5622,399.5821,398.8641,398.9239,3409.0
2019-01-09 12:10:00,399.94,399.94,399.53,399.53,1583.0,398.8641,398.8641,398.4552,398.4552,1583.0
2019-01-09 12:15:00,399.83,400.1,399.82,399.97,1870.0,398.7544,399.0236,398.7444,398.894,1870.0
2019-01-09 12:20:00,399.96,400.28,399.69,400.19,2790.0,398.884,399.2031,398.6147,399.1134,2790.0
2019-01-09 12:25:00,400.65,400.93,400.5,400.93,800.0,399.5721,399.8514,399.4225,399.8514,800.0
2019-01-09 12:30:00,400.71,401.06,400.56,400.96,5068.0,399.632,399.981,399.4824,399.8813,5068.0
2019-01-09 12:35:00,401.28,401.46,401.01,401.2,4242.0,400.2004,400.38,399.9312,400.1207,4242.0
2019-01-09 12:40:00,400.98,401.33,400.28,400.3,4606.0,399.9013,400.2503,399.2031,399.2231,4606.0
2019-01-09 12:45:00,400.4,400.84,400.31,400.7,5565.0,399.3228,399.7616,399.2331,399.622,5565.0
2019-01-09 12:50:00,400.91,400.91,400.36,400.37,1400.0,399.8314,399.8314,399.2829,399.2929,1400.0
2019-01-09 12:55:00,400.1,400.25,399.71,399.71,3698.0,399.0236,399.1732,398.6347,398.6347,3698.0
2019-01-09 13:00:00,399.89,400.05,399.8,399.9,900.0,398.8142,398.9738,398.7244,398.8242,900.0
2019-01-09 13:05:00,400.1,400.23,399.65,399.65,2367.0,399.0236,399.1533,398.5748,398.5748,2367.0
2019-01-09 13:10:00,399.61,399.66,399.28,399.28,1901.0,398.5349,398.5848,398.2058,398.2058,1901.0
2019-01-09 13:15:00,399.48,399.49,399.22,399.3,1700.0,398.4053,398.4153,398.146,398.2258,1700.0
2019-01-09 13:20:00,399.43,399.53,399.32,399.51,877.0,398.3554,398.4552,398.2457,398.4352,877.0
2019-01-09 13:25:00,399.56,399.56,398.93,399.04,5306.0,398.4851,398.4851,397.8568,397.9665,5306.0
2019-01-09 13:30:00,399.11,399.37,398.94,398.94,2179.0,398.0363,398.2956,397.8667,397.8667,2179.0
2019-01-09 13:35:00,398.97,399.04,398.87,398.87,1200.0,397.8967,397.9665,397.7969,397.7969,1200.0
2019-01-09 13:40:00,399.02,399.14,398.89,398.95,1681.0,397.9465,398.0662,397.8169,397.8767,1681.0
2019-01-09 13:45:00,398.92,398.95,398.32,398.32,1703.0,397.8468,397.8767,397.2484,397.2484,1703.0
2019-01-09 13:50:00,398.29,398.29,397.78,397.83,1400.0,397.2185,397.2185,396.7099,396.7597,1400.0
2019-01-09 13:55:00,398.09,398.52,397.91,398.52,3000.0,397.019,397.4479,396.8395,397.4479,3000.0
2019-01-09 14:00:00,398.52,399.84,398.52,399.36,1910.0,397.4479,398.7643,397.4479,398.2856,1910.0
2019-01-09 14:05:00,399.83,400.5,399.63,400.4,1531.0,398.7544,399.4225,398.5549,399.3228,1531.0
2019-01-09 14:10:00,400.55,400.65,399.7,400.0,2554.0,399.4724,399.5721,398.6247,398.9239,2554.0
2019-01-09 14:15:00,399.69,399.69,398.55,398.56,3905.0,398.6147,398.6147,397.4778,397.4878,3905.0
2019-01-09 14:20:00,398.32,398.38,397.37,397.37,3709.0,397.2484,397.3083,396.301,396.301,3709.0
2019-01-09 14:25:00,397.88,397.93,397.37,397.44,1000.0,396.8096,396.8595,396.301,396.3708,1000.0
2019-01-09 14:30:00,397.3,397.51,396.81,397.51,3136.0,396.2312,396.4406,395.7425,396.4406,3136.0
2019-01-09 14:35:00,397.52,397.66,397.52,397.57,853.0,396.4506,396.5902,396.4506,396.5004,853.0
2019-01-09 14:40:00,397.89,398.4,397.89,398.39,1950.0,396.8196,397.3282,396.8196,397.3182,1950.0
2019-01-09 14:45:00,398.32,399.59,398.21,399.59,1426.0,397.2484,398.515,397.1387,398.515,1426.0
2019-01-09 14:50:00,399.45,399.54,399.3,399.4,1800.0,398.3754,398.4651,398.2258,398.3255,1800.0
2019-01-09 14:55:00,399.5,399.82,399.34,399.53,3883.0,398.4252,398.7444,398.2657,398.4552,3883.0
2019-01-09 15:00:00,399.34,400.0,399.22,400.0,4938.0,398.2657,398.9239,398.146,398.9239,4938.0
2019-01-09 15:05:00,399.99,400.0,399.62,399.79,3640.0,398.9139,398.9239,398.5449,398.7145,3640.0
2019-01-09 15:10:00,399.93,400.09,399.73,400.09,6754.0,398.8541,399.0137,398.6546,399.0137,6754.0
2019-01-09 15:15:00,400.01,400.37,400.01,400.36,2200.0,398.9339,399.2929,398.9339,399.2829,2200.0
2019-01-09 15:20:00,400.21,400.6,400.15,400.15,3164.0,399.1333,399.5223,399.0735,399.0735,3164.0
2019-01-09 15:25:00,400.15,400.16,399.79,399.79,3401.0,399.0735,399.0835,398.7145,398.7145,3401.0
2019-01-09 15:30:00,399.8,400.11,399.53,400.11,4969.0,398.7244,399.0336,398.4552,399.0336,4969.0
2019-01-09 15:35:00,400.12,400.12,399.02,399.19,4041.0,399.0436,399.0436,397.9465,398.1161,4041.0
2019-01-09 15:40:00,399.23,399.24,398.57,399.24,3021.0,398.156,398.1659,397.4977,398.1659,3021.0
2019-01-09 15:45:00,399.17,399.25,398.11,398.11,7197.0,398.0961,398.1759,397.039,397.039,7197.0
2019-01-09 15:50:00,398.11,398.54,398.11,398.45,3437.0,397.039,397.4678,397.039,397.3781,3437.0
2019-01-09 15:55:00,399.02,400.16,398.56,399.87,35102.0,397.9465,399.0835,397.4878,398.7942,35102.0
2019-01-10 09:30:00,399.4,399.4,395.98,397.25,9109.0,398.3255,398.3255,394.9147,396.1813,9109.0
2019-01-10 09:35:00,397.42,399.01,397.23,398.88,1068.0,396.3508,397.9366,396.1613,397.8069,1068.0
2019-01-10 09:40:00,398.35,398.35,396.3,397.3,2700.0,397.2783,397.2783,395.2338,396.2312,2700.0
2019-01-10 09:45:00,397.09,397.41,396.75,397.09,2814.0,396.0217,396.3409,395.6826,396.0217,2814.0
2019-01-10 09:50:00,397.01,397.42,396.52,397.41,4301.0,395.9419,396.3508,395.4533,396.3409,4301.0
2019-01-10 09:55:00,397.25,399.14,397.1,399.14,800.0,396.1813,398.0662,396.0317,398.0662,800.0
2019-01-10 10:00:00,399.87,400.14,399.0,399.12,5080.0,398.7942,399.0635,397.9266,398.0463,5080.0
2019-01-10 10:05:00,399.58,399.66,399.03,399.53,2000.0,398.505,398.5848,397.9565,398.4552,2000.0
2019-01-10 10:10:00,399.67,399.76,399.45,399.76,700.0,398.5948,398.6845,398.3754,398.6845,700.0
2019-01-10 10:15:00,399.09,400.18,398.91,400.18,2723.0,398.0163,399.1034,397.8368,399.1034,2723.0
2019-01-10 10:20:00,400.33,401.49,400.32,400.81,3704.0,399.253,400.4099,399.243,399.7317,3704.0
2019-01-10 10:25:00,401.12,401.17,399.98,400.34,4049.0,400.0409,400.0907,398.9039,399.263,4049.0
2019-01-10 10:30:00,401.0,402.75,400.78,402.26,6938.0,399.9212,401.6665,399.7018,401.1778,6938.0
2019-01-10 10:35:00,402.37,402.38,401.66,402.37,8618.0,401.2875,401.2975,400.5794,401.2875,8618.0
2019-01-10 10:40:00,402.55,403.88,402.55,403.66,6080.0,401.467,402.7935,401.467,402.574,6080.0
2019-01-10 10:45:00,403.49,403.91,402.52,403.02,10650.0,402.4045,402.8234,401.4371,401.9358,10650.0
2019-01-10 10:50:00,403.68,404.25,403.44,403.69,7316.0,402.594,403.1625,402.3546,402.604,7316.0
2019-01-10 10:55:00,403.77,405.02,403.76,404.56,8322.0,402.6838,403.9304,402.6738,403.4716,8322.0
2019-01-10 11:00:00,404.45,404.56,403.13,404.1,3939.0,403.3619,403.4716,402.0455,403.0129,3939.0
2019-01-10 11:05:00,404.18,404.5,403.85,403.86,3614.0,403.0926,403.4118,402.7635,402.7735,3614.0
2019-01-10 11:10:00,404.02,404.72,403.82,404.43,7919.0,402.9331,403.6312,402.7336,403.342,7919.0
2019-01-10 11:15:00,404.49,404.69,403.5,403.5,3542.0,403.4018,403.6013,402.4145,402.4145,3542.0
2019-01-10 11:20:00,403.56,404.49,403.55,403.87,4329.0,402.4743,403.4018,402.4643,402.7835,4329.0
2019-01-10 11:25:00,403.59,404.24,403.5,404.09,2350.0,402.5042,403.1525,402.4145,403.0029,2350.0
2019-01-10 11:30:00,404.5,405.5,404.31,405.46,12571.0,403.4118,404.4091,403.2223,404.3692,12571.0
2019-01-10 11:35:00,405.64,406.63,405.58,405.58,5869.0,404.5487,405.5361,404.4889,404.4889,5869.0
2019-01-10 11:40:00,405.59,405.9,404.67,405.22,3500.0,404.4989,404.808,403.5813,404.1298,3500.0
2019-01-10 11:45:00,405.22,405.63,405.22,405.63,3123.0,404.1298,404.5387,404.1298,404.5387,3123.0
2019-01-10 11:50:00,405.63,406.17,405.08,406.17,10441.0,404.5387,405.0773,403.9902,405.0773,10441.0
2019-01-10 11:55:00,406.0,407.5,405.89,407.5,7530.0,404.9078,406.4037,404.798,406.4037,7530.0
2019-01-10 12:00:00,407.32,407.77,406.66,406.87,7391.0,406.2242,406.673,405.566,405.7754,7391.0
2019-01-10 12:05:00,406.73,407.64,406.35,407.35,7239.0,405.6358,406.5433,405.2568,406.2541,7239.0
2019-01-10 12:10:00,407.35,408.48,407.25,408.25,28701.0,406.2541,407.3811,406.1544,407.1517,28701.0
2019-01-10 12:15:00,408.02,408.25,406.35,406.52,5712.0,406.9223,407.1517,405.2568,405.4264,5712.0
2019-01-10 12:20:00,406.37,406.37,405.69,406.06,4100.0,405.2768,405.2768,404.5986,404.9676,4100.0
2019-01-10 12:25:00,405.91,407.11,405.85,407.08,4756.0,404.818,406.0148,404.7582,405.9848,4756.0
2019-01-10 12:30:00,407.0,407.5,407.0,407.47,3299.0,405.9051,406.4037,405.9051,406.3738,3299.0
2019-01-10 12:35:00,407.56,407.69,407.02,407.1,4200.0,406.4636,406.5932,405.925,406.0048,4200.0
2019-01-10 12:40:00,407.0,407.02,406.0,406.6,7845.0,405.9051,405.925,404.9078,405.5061,7845.0
2019-01-10 12:45:00,406.75,408.29,406.45,408.19,12207.0,405.6557,407.1916,405.3565,407.0919,12207.0
2019-01-10 12:50:00,408.31,408.53,407.87,408.14,4550.0,407.2115,407.4309,406.7727,407.042,4550.0
2019-01-10 12:55:00,408.0,408.09,407.43,407.79,14660.0,406.9024,406.9921,406.3339,406.6929,14660.0
2019-01-10 13:00:00,407.76,408.65,407.72,408.65,11341.0,406.663,407.5506,406.6231,407.5506,11341.0
2019-01-10 13:05:00,408.74,408.86,407.67,407.67,10812.0,407.6404,407.7601,406.5733,406.5733,10812.0
2019-01-10 13:10:00,407.8,408.15,407.68,407.86,102648.0,406.7029,407.052,406.5832,406.7627,102648.0
2019-01-10 13:15:00,407.85,408.24,407.43,407.91,13850.0,406.7528,407.1417,406.3339,406.8126,13850.0
2019-01-10 13:20:00,407.8,408.7,407.8,408.7,8238.0,406.7029,407.6005,406.7029,407.6005,8238.0
2019-01-10 13:25:00,408.36,408.7,407.95,408.37,6801.0,407.2614,407.6005,406.8525,407.2714,6801.0
2019-01-10 13:30:00,408.41,408.63,407.97,408.39,3090.0,407.3113,407.5307,406.8725,407.2913,3090.0
2019-01-10 13:35:00,408.39,409.3,408.39,408.8,16770.0,407.2913,408.1989,407.2913,407.7002,16770.0
2019-01-10 13:40:00,408.6,408.6,407.6,408.06,10974.0,407.5008,407.5008,406.5034,406.9622,10974.0
2019-01-10 13:45:00,408.05,408.35,407.84,408.18,8248.0,406.9522,407.2514,406.7428,407.0819,8248.0
2019-01-10 13:50:00,408.19,408.33,408.0,408.0,1502.0,407.0919,407.2315,406.9024,406.9024,1502.0
2019-01-10 13:55:00,408.32,408.67,408.0,408.56,4201.0,407.2215,407.5706,406.9024,407.4609,4201.0
2019-01-10 14:00:00,408.83,409.5,408.83,409.14,5344.0,407.7301,408.3983,407.7301,408.0393,5344.0
2019-01-10 14:05:00,409.3,410.0,409.0,409.53,7666.0,408.1989,408.897,407.8997,408.4283,7666.0
2019-01-10 14:10:00,409.77,409.77,408.6,408.77,6122.0,408.6676,408.6676,407.5008,407.6703,6122.0
2019-01-10 14:15:00,408.69,410.0,408.6,409.77,57227.0,407.5905,408.897,407.5008,408.6676,57227.0
2019-01-10 14:20:00,409.98,410.0,409.32,409.52,4000.0,408.877,408.897,408.2188,408.4183,4000.0
2019-01-10 14:25:00,409.76,409.92,409.38,409.79,3291.0,408.6576,408.8172,408.2787,408.6876,3291.0
2019-01-10 14:30:00,409.55,409.56,408.67,408.67,6065.0,408.4482,408.4582,407.5706,407.5706,6065.0
2019-01-10 14:35:00,408.92,409.57,408.5,409.49,5300.0,407.8199,408.4681,407.401,408.3884,5300.0
2019-01-10 14:40:00,409.25,410.0,409.25,409.77,4760.0,408.149,408.897,408.149,408.6676,4760.0
2019-01-10 14:45:00,409.54,409.54,408.82,408.86,3300.0,408.4382,408.4382,407.7202,407.7601,3300.0
2019-01-10 14:50:00,408.86,408.86,407.95,408.0,4959.0,407.7601,407.7601,406.8525,406.9024,4959.0
2019-01-10 14:55:00,407.99,408.0,407.47,407.76,4480.0,406.8924,406.9024,406.3738,406.663,4480.0
2019-01-10 15:00:00,408.0,408.46,407.8,408.01,5000.0,406.9024,407.3611,406.7029,406.9123,5000.0
2019-01-10 15:05:00,407.8,408.19,407.64,407.66,2661.0,406.7029,407.0919,406.5433,406.5633,2661.0
2019-01-10 15:10:00,407.5,408.3,407.3,408.21,2950.0,406.4037,407.2016,406.2043,407.1118,2950.0
2019-01-10 15:15:00,408.18,408.35,407.72,407.72,2251.0,407.0819,407.2514,406.6231,406.6231,2251.0
2019-01-10 15:20:00,407.95,408.21,407.71,408.16,2394.0,406.8525,407.1118,406.6132,407.0619,2394.0
2019-01-10 15:25:00,408.14,408.4,407.86,407.87,4642.0,407.042,407.3013,406.7627,406.7727,4642.0
2019-01-10 15:30:00,407.87,408.5,407.42,408.44,11615.0,406.7727,407.401,406.3239,407.3412,11615.0
2019-01-10 15:35:00,408.33,408.33,407.54,408.08,13434.0,407.2315,407.2315,406.4436,406.9822,13434.0
2019-01-10 15:40:00,408.12,408.54,408.07,408.54,4479.0,407.022,407.4409,406.9722,407.4409,4479.0
2019-01-10 15:45:00,408.34,408.43,407.94,408.01,11356.0,407.2415,407.3312,406.8425,406.9123,11356.0
2019-01-10 15:50:00,408.09,408.37,408.01,408.07,11025.0,406.9921,407.2714,406.9123,406.9722,11025.0
2019-01-10 15:55:00,408.01,408.43,407.8,408.11,30594.0,406.9123,407.3312,406.7029,407.0121,30594.0
2019-01-11 09:30:00,405.65,406.87,404.56,406.87,14406.0,404.5587,405.7754,403.4716,405.7754,14406.0
2019-01-11 09:35:00,407.0,408.0,406.72,407.33,3200.0,405.9051,406.9024,405.6258,406.2342,3200.0
2019-01-11 09:40:00,407.22,408.78,407.22,408.45,14792.0,406.1245,407.6803,406.1245,407.3512,14792.0
2019-01-11 09:45:00,408.39,409.79,408.39,408.93,8277.0,407.2913,408.6876,407.2913,407.8299,8277.0
2019-01-11 09:50:00,408.62,410.0,408.47,409.84,100146.0,407.5207,408.897,407.3711,408.7374,100146.0
2019-01-11 09:55:00,409.39,409.85,408.74,409.19,6744.0,408.2886,408.7474,407.6404,408.0892,6744.0
2019-01-11 10:00:00,409.22,410.0,408.68,410.0,8894.0,408.1191,408.897,407.5805,408.897,8894.0
2019-01-11 10:05:00,410.0,410.83,409.92,410.62,5173.0,408.897,409.7248,408.8172,409.5153,5173.0
2019-01-11 10:10:00,410.58,412.29,410.14,412.09,13824.0,409.4754,411.1808,409.0366,410.9814,13824.0
2019-01-11 10:15:00,411.71,411.85,408.89,408.93,8142.0,410.6024,410.742,407.79,407.8299,8142.0
2019-01-11 10:20:00,408.89,410.87,408.86,409.47,6237.0,407.79,409.7646,407.7601,408.3684,6237.0
2019-01-11 10:25:00,409.35,409.35,407.75,408.08,1972.0,408.2487,408.2487,406.653,406.9822,1972.0
2019-01-11 10:30:00,407.94,409.07,407.67,409.07,1800.0,406.8425,407.9695,406.5733,407.9695,1800.0
2019-01-11 10:35:00,409.1,409.52,409.1,409.43,800.0,407.9994,408.4183,407.9994,408.3285,800.0
2019-01-11 10:40:00,409.38,409.38,408.0,408.0,4200.0,408.2787,408.2787,406.9024,406.9024,4200.0
2019-01-11 10:45:00,407.77,408.45,407.67,408.2,3261.0,406.673,407.3512,406.5733,407.1018,3261.0
2019-01-11 10:50:00,407.85,408.69,407.82,408.45,8892.0,406.7528,407.5905,406.7229,407.3512,8892.0
2019-01-11 10:55:00,408.73,409.46,408.73,409.0,3225.0,407.6304,408.3584,407.6304,407.8997,3225.0
2019-01-11 11:00:00,408.48,408.59,408.15,408.4,2200.0,407.3811,407.4908,407.052,407.3013,2200.0
2019-01-11 11:05:00,408.65,409.62,408.19,409.27,10416.0,407.5506,408.518,407.0919,408.169,10416.0
2019-01-11 11:10:00,409.31,409.43,408.5,409.43,4551.0,408.2088,408.3285,407.401,408.3285,4551.0
2019-01-11 11:15:00,408.87,409.07,408.5,408.96,7164.0,407.77,407.9695,407.401,407.8598,7164.0
2019-01-11 11:20:00,408.86,409.53,408.7,409.53,5511.0,407.7601,408.4283,407.6005,408.4283,5511.0
2019-01-11 11:25:00,409.29,409.29,408.85,409.0,6602.0,408.1889,408.1889,407.7501,407.8997,6602.0
2019-01-11 11:30:00,409.18,409.37,408.66,409.0,8505.0,408.0792,408.2687,407.5606,407.8997,8505.0
2019-01-11 11:35:00,408.96,409.84,408.77,409.79,12280.0,407.8598,408.7374,407.6703,408.6876,12280.0
2019-01-11 11:40:00,409.7,409.99,408.86,409.56,6552.0,408.5978,408.887,407.7601,408.4582,6552.0
2019-01-11 11:45:00,409.24,409.46,408.94,409.33,4943.0,408.139,408.3584,407.8398,408.2288,4943.0
2019-01-11 11:50:00,409.25,409.25,408.74,408.98,14543.0,408.149,408.149,407.6404,407.8797,14543.0
2019-01-11 11:55:00,408.91,408.91,408.18,408.66,10571.0,407.8099,407.8099,407.0819,407.5606,10571.0
2019-01-11 12:00:00,408.59,408.81,408.17,408.17,5252.0,407.4908,407.7102,407.0719,407.0719,5252.0
2019-01-11 12:05:00,407.95,408.17,406.43,406.44,8004.0,406.8525,407.0719,405.3366,405.3466,8004.0
2019-01-11 12:10:00,406.38,406.55,404.74,404.93,12820.0,405.2867,405.4563,403.6511,403.8406,12820.0
2019-01-11 12:15:00,404.74,405.2,404.43,404.79,2795.0,403.6511,404.1099,403.342,403.701,2795.0
2019-01-11 12:20:00,404.64,405.54,404.62,405.54,2939.0,403.5514,404.449,403.5315,404.449,2939.0
2019-01-11 12:25:00,405.54,406.53,405.54,406.29,1900.0,404.449,405.4363,404.449,405.197,1900.0
2019-01-11 12:30:00,406.09,406.45,405.8,406.4,3426.0,404.9975,405.3565,404.7083,405.3067,3426.0
2019-01-11 12:35:00,406.06,406.22,405.48,405.91,2000.0,404.9676,405.1272,404.3892,404.818,2000.0
2019-01-11 12:40:00,405.96,405.96,405.01,405.32,1100.0,404.8679,404.8679,403.9204,404.2296,1100.0
2019-01-11 12:45:00,404.99,405.01,403.93,403.93,8300.0,403.9005,403.9204,402.8433,402.8433,8300.0
2019-01-11 12:50:00,404.03,404.82,404.02,404.82,2750.0,402.9431,403.7309,402.9331,403.7309,2750.0
2019-01-11 12:55:00,404.88,405.62,404.87,405.62,1700.0,403.7908,404.5288,403.7808,404.5288,1700.0
2019-01-11 13:00:00,405.59,407.0,405.4,406.99,12378.0,404.4989,405.9051,404.3094,405.8951,12378.0
2019-01-11 13:05:00,407.0,408.0,405.37,405.76,32232.0,405.9051,406.9024,404.2794,404.6684,32232.0
2019-01-11 13:10:00,406.06,406.25,405.56,405.56,5100.0,404.9676,405.1571,404.4689,404.4689,5100.0
2019-01-11 13:15:00,405.06,405.06,403.96,404.13,3000.0,403.9703,403.9703,402.8732,403.0428,3000.0
2019-01-11 13:20:00,403.96,404.32,403.65,403.65,1014.0,402.8732,403.2323,402.5641,402.5641,1014.0
2019-01-11 13:25:00,403.55,404.77,403.55,404.7,1400.0,402.4643,403.6811,402.4643,403.6112,1400.0
2019-01-11 13:30:00,404.89,405.02,404.69,404.69,3820.0,403.8007,403.9304,403.6013,403.6013,3820.0
2019-01-11 13:35:00,405.09,405.09,404.23,404.59,4600.0,404.0002,404.0002,403.1425,403.5015,4600.0
2019-01-11 13:40:00,404.86,405.24,404.81,405.24,1500.0,403.7708,404.1498,403.721,404.1498,1500.0
2019-01-11 13:45:00,405.25,405.25,404.65,404.65,2000.0,404.1598,404.1598,403.5614,403.5614,2000.0
2019-01-11 13:50:00,404.74,405.73,404.73,405.73,1800.0,403.6511,404.6385,403.6412,404.6385,1800.0
2019-01-11 13:55:00,405.9,406.08,405.78,406.08,1367.0,404.808,404.9875,404.6883,404.9875,1367.0
2019-01-11 14:00:00,405.93,406.4,405.78,406.08,3918.0,404.8379,405.3067,404.6883,404.9875,3918.0
2019-01-11 14:05:00,406.16,406.51,405.9,406.36,2100.0,405.0673,405.4164,404.808,405.2668,2100.0
2019-01-11 14:10:00,406.28,407.37,406.28,406.7,4759.0,405.187,406.2741,405.187,405.6059,4759.0
2019-01-11 14:15:00,406.68,407.06,406.56,406.6,1500.0,405.5859,405.9649,405.4662,405.5061,1500.0
2019-01-11 14:20:00,406.4,407.03,406.38,407.03,1100.0,405.3067,405.935,405.2867,405.935,1100.0
2019-01-11 14:25:00,407.2,407.2,406.56,406.75,1542.0,406.1045,406.1045,405.4662,405.6557,1542.0
2019-01-11 14:30:00,406.74,406.78,406.67,406.77,950.0,405.6458,405.6857,405.5759,405.6757,950.0
2019-01-11 14:35:00,406.64,406.88,406.4,406.62,2612.0,405.546,405.7854,405.3067,405.5261,2612.0
2019-01-11 14:40:00,406.34,407.0,406.22,407.0,4950.0,405.2468,405.9051,405.1272,405.9051,4950.0
2019-01-11 14:45:00,407.18,407.58,406.85,407.17,6600.0,406.0846,406.4835,405.7555,406.0746,6600.0
2019-01-11 14:50:00,407.18,408.28,407.18,408.23,4700.0,406.0846,407.1816,406.0846,407.1318,4700.0
2019-01-11 14:55:00,408.02,408.14,407.68,407.89,2000.0,406.9223,407.042,406.5832,406.7927,2000.0
2019-01-11 15:00:00,407.9,408.37,407.9,408.31,2540.0,406.8026,407.2714,406.8026,407.2115,2540.0
2019-01-11 15:05:00,408.31,410.0,408.3,409.29,9118.0,407.2115,408.897,407.2016,408.1889,9118.0
2019-01-11 15:10:00,409.25,409.42,408.81,408.98,5848.0,408.149,408.3186,407.7102,407.8797,5848.0
2019-01-11 15:15:00,408.77,409.16,408.45,408.49,3894.0,407.6703,408.0593,407.3512,407.3911,3894.0
2019-01-11 15:20:00,408.47,408.63,408.0,408.21,3774.0,407.3711,407.5307,406.9024,407.1118,3774.0
2019-01-11 15:25:00,408.11,408.28,407.96,408.28,2890.0,407.0121,407.1816,406.8625,407.1816,2890.0
2019-01-11 15:30:00,408.71,409.69,408.71,409.61,7481.0,407.6105,408.5878,407.6105,408.508,7481.0
2019-01-11 15:35:00,409.63,409.99,408.95,409.15,8253.0,408.528,408.887,407.8498,408.0493,8253.0
2019-01-11 15:40:00,409.13,409.26,408.52,408.68,2050.0,408.0293,408.159,407.421,407.5805,2050.0
2019-01-11 15:45:00,408.68,409.18,408.67,409.0,5553.0,407.5805,408.0792,407.5706,407.8997,5553.0
2019-01-11 15:50:00,408.9,409.27,408.85,408.93,6481.0,407.7999,408.169,407.7501,407.8299,6481.0
2019-01-11 15:55:00,409.06,409.2,408.23,408.62,19577.0,407.9595,408.0991,407.1318,407.5207,19577.0
2019-01-14 09:30:00,408.16,408.16,405.34,405.37,14810.0,407.0619,407.0619,404.2495,404.2794,14810.0
2019-01-14 09:35:00,405.69,406.39,404.43,406.03,8700.0,404.5986,405.2967,403.342,404.9377,8700.0
2019-01-14 09:40:00,405.99,406.98,405.01,405.18,15845.0,404.8978,405.8851,403.9204,404.09,15845.0
2019-01-14 09:45:00,405.01,405.62,404.0,405.03,9197.0,403.9204,404.5288,402.9131,403.9404,9197.0
2019-01-14 09:50:00,405.62,406.07,404.97,406.07,2434.0,404.5288,404.9776,403.8805,404.9776,2434.0
2019-01-14 09:55:00,405.83,406.29,403.58,403.59,8827.0,404.7382,405.197,402.4943,402.5042,8827.0
2019-01-14 10:00:00,403.71,403.71,402.0,402.57,4400.0,402.6239,402.6239,400.9185,401.487,4400.0
2019-01-14 10:05:00,402.33,402.33,400.82,402.33,12127.0,401.2476,401.2476,399.7417,401.2476,12127.0
2019-01-14 10:10:00,401.66,402.31,401.44,402.21,10384.0,400.5794,401.2277,400.36,401.1279,10384.0
2019-01-14 10:15:00,402.0,402.0,400.73,400.87,17215.0,400.9185,400.9185,399.6519,399.7916,17215.0
2019-01-14 10:20:00,401.26,401.3,399.52,399.53,7326.0,400.1805,400.2204,398.4452,398.4552,7326.0
2019-01-14 10:25:00,399.55,400.71,399.11,399.88,8607.0,398.4751,399.632,398.0363,398.8042,8607.0
2019-01-14 10:30:00,400.25,400.59,399.49,400.04,5566.0,399.1732,399.5123,398.4153,398.9638,5566.0
2019-01-14 10:35:00,400.51,401.96,400.05,401.87,8360.0,399.4325,400.8786,398.9738,400.7889,8360.0
2019-01-14 10:40:00,401.89,402.29,400.81,401.92,7664.0,400.8088,401.2077,399.7317,400.8387,7664.0
2019-01-14 10:45:00,401.69,402.34,401.5,401.53,7580.0,400.6093,401.2576,400.4199,400.4498,7580.0
2019-01-14 10:50:00,401.5,402.26,401.49,402.07,1724.0,400.4199,401.1778,400.4099,400.9883,1724.0
2019-01-14 10:55:00,402.22,402.52,401.83,402.38,2250.0,401.1379,401.4371,400.749,401.2975,2250.0
2019-01-14 11:00:00,402.19,402.57,401.75,402.57,3401.0,401.108,401.487,400.6692,401.487,3401.0
2019-01-14 11:05:00,402.54,402.93,402.26,402.69,11056.0,401.4571,401.846,401.1778,401.6067,11056.0
2019-01-14 11:10:00,402.27,402.68,402.17,402.45,3560.0,401.1878,401.5967,401.0881,401.3673,3560.0
2019-01-14 11:15:00,402.58,402.64,401.82,401.91,4800.0,401.497,401.5568,400.739,400.8288,4800.0
2019-01-14 11:20:00,401.81,402.94,401.81,402.4,4517.0,400.729,401.856,400.729,401.3174,4517.0
2019-01-14 11:25:00,402.54,402.95,402.44,402.85,5700.0,401.4571,401.866,401.3573,401.7662,5700.0
2019-01-14 11:30:00,402.82,404.0,401.99,403.14,10449.0,401.7363,402.9131,400.9085,402.0554,10449.0
2019-01-14 11:35:00,403.34,403.5,402.62,403.38,9400.0,402.2549,402.4145,401.5368,402.2948,9400.0
2019-01-14 11:40:00,403.52,403.56,402.86,403.19,4498.0,402.4344,402.4743,401.7762,402.1053,4498.0
2019-01-14 11:45:00,403.08,403.15,402.34,402.67,10158.0,401.9956,402.0654,401.2576,401.5867,10158.0
2019-01-14 11:50:00,402.62,403.29,402.43,403.28,4291.0,401.5368,402.205,401.3474,402.1951,4291.0
2019-01-14 11:55:00,403.43,403.52,402.87,403.0,13646.0,402.3447,402.4344,401.7862,401.9158,13646.0
2019-01-14 12:00:00,402.64,402.76,402.28,402.74,2200.0,401.5568,401.6765,401.1978,401.6565,2200.0
2019-01-14 12:05:00,402.76,403.19,402.69,403.19,1585.0,401.6765,402.1053,401.6067,402.1053,1585.0
2019-01-14 12:10:00,402.97,403.23,402.97,403.23,600.0,401.8859,402.1452,401.8859,402.1452,600.0
2019-01-14 12:15:00,403.3,405.6,403.3,404.99,7200.0,402.215,404.5088,402.215,403.9005,7200.0
2019-01-14 12:20:00,404.88,405.11,404.83,405.11,1023.0,403.7908,404.0201,403.7409,404.0201,1023.0
2019-01-14 12:25:00,404.98,405.15,404.67,404.88,2200.0,403.8905,404.06,403.5813,403.7908,2200.0
2019-01-14 12:30:00,404.72,404.76,404.25,404.48,3715.0,403.6312,403.6711,403.1625,403.3918,3715.0
2019-01-14 12:35:00,404.45,405.17,404.45,405.13,7094.0,403.3619,404.08,403.3619,404.0401,7094.0
2019-01-14 12:40:00,405.12,405.25,404.95,404.98,1100.0,404.0301,404.1598,403.8606,403.8905,1100.0
2019-01-14 12:45:00,404.91,404.91,404.38,404.68,2656.0,403.8207,403.8207,403.2921,403.5913,2656.0
2019-01-14 12:50:00,404.68,404.68,404.25,404.46,903.0,403.5913,403.5913,403.1625,403.3719,903.0
2019-01-14 12:55:00,404.65,404.82,404.55,404.74,1100.0,403.5614,403.7309,403.4617,403.6511,1100.0
2019-01-14 13:00:00,404.44,404.59,404.0,404.25,2800.0,403.3519,403.5015,402.9131,403.1625,2800.0
2019-01-14 13:05:00,404.49,404.56,404.12,404.56,1700.0,403.4018,403.4716,403.0328,403.4716,1700.0
2019-01-14 13:10:00,404.63,404.84,404.43,404.65,2504.0,403.5414,403.7509,403.342,403.5614,2504.0
2019-01-14 13:15:00,404.47,404.66,404.36,404.4,500.0,403.3819,403.5714,403.2722,403.3121,500.0
2019-01-14 13:20:00,404.4,404.77,404.39,404.39,2557.0,403.3121,403.6811,403.3021,403.3021,2557.0
2019-01-14 13:25:00,404.38,404.5,404.3,404.5,300.0,403.2921,403.4118,403.2123,403.4118,300.0
2019-01-14 13:30:00,404.5,404.77,404.24,404.5,8357.0,403.4118,403.6811,403.1525,403.4118,8357.0
2019-01-14 13:35:00,404.49,404.59,404.39,404.58,1112.0,403.4018,403.5015,403.3021,403.4916,1112.0
2019-01-14 13:40:00,404.71,404.89,404.59,404.59,2000.0,403.6212,403.8007,403.5015,403.5015,2000.0
2019-01-14 13:45:00,404.44,404.44,404.2,404.32,496.0,403.3519,403.3519,403.1126,403.2323,496.0
2019-01-14 13:50:00,404.32,404.43,403.73,403.79,3661.0,403.2323,403.342,402.6439,402.7037,3661.0
2019-01-14 13:55:00,403.75,404.01,403.75,403.75,400.0,402.6638,402.9231,402.6638,402.6638,400.0
2019-01-14 14:00:00,403.58,403.7,403.23,403.7,1000.0,402.4943,402.6139,402.1452,402.6139,1000.0
2019-01-14 14:05:00,403.59,403.61,403.28,403.29,2721.0,402.5042,402.5242,402.1951,402.205,2721.0
2019-01-14 14:10:00,403.54,403.54,403.26,403.42,900.0,402.4544,402.4544,402.1751,402.3347,900.0
2019-01-14 14:15:00,403.13,403.13,402.93,403.07,1763.0,402.0455,402.0455,401.846,401.9856,1763.0
2019-01-14 14:20:00,402.77,402.77,402.54,402.72,600.0,401.6864,401.6864,401.4571,401.6366,600.0
2019-01-14 14:25:00,402.77,402.77,402.35,402.48,700.0,401.6864,401.6864,401.2676,401.3972,700.0
2019-01-14 14:30:00,402.47,402.64,402.46,402.63,6900.0,401.3872,401.5568,401.3773,401.5468,6900.0
2019-01-14 14:35:00,402.63,402.9,402.5,402.5,2000.0,401.5468,401.8161,401.4172,401.4172,2000.0
2019-01-14 14:40:00,402.76,402.96,402.59,402.81,2919.0,401.6765,401.8759,401.5069,401.7263,2919.0
2019-01-14 14:45:00,402.91,402.95,402.8,402.95,410.0,401.8261,401.866,401.7164,401.866,410.0
2019-01-14 14:50:00,402.77,402.88,402.52,402.52,4740.0,401.6864,401.7961,401.4371,401.4371,4740.0
2019-01-14 14:55:00,402.5,403.01,402.5,402.7,1500.0,401.4172,401.9258,401.4172,401.6166,1500.0
2019-01-14 15:00:00,402.65,402.87,402.5,402.65,2807.0,401.5668,401.7862,401.4172,401.5668,2807.0
2019-01-14 15:05:00,402.64,402.7,402.53,402.53,1788.0,401.5568,401.6166,401.4471,401.4471,1788.0
2019-01-14 15:10:00,402.62,402.76,402.5,402.63,4693.0,401.5368,401.6765,401.4172,401.5468,4693.0
2019-01-14 15:15:00,402.77,402.89,402.56,402.72,1200.0,401.6864,401.8061,401.477,401.6366,1200.0
2019-01-14 15:20:00,402.76,402.94,402.64,402.9,3003.0,401.6765,401.856,401.5568,401.8161,3003.0
2019-01-14 15:25:00,402.99,403.16,402.79,403.04,6406.0,401.9058,402.0754,401.7064,401.9557,6406.0
2019-01-14 15:30:00,402.98,403.17,402.57,402.72,2777.0,401.8959,402.0854,401.487,401.6366,2777.0
2019-01-14 15:35:00,402.75,403.05,402.64,402.94,3962.0,401.6665,401.9657,401.5568,401.856,3962.0
2019-01-14 15:40:00,402.78,402.88,402.71,402.75,4030.0,401.6964,401.7961,401.6266,401.6665,4030.0
2019-01-14 15:45:00,402.75,402.88,402.44,402.44,10277.0,401.6665,401.7961,401.3573,401.3573,10277.0
2019-01-14 15:50:00,402.58,402.6,400.68,400.68,11245.0,401.497,401.5169,399.6021,399.6021,11245.0
2019-01-14 15:55:00,401.07,401.5,400.56,400.57,16122.0,399.991,400.4199,399.4824,399.4924,16122.0
2019-01-15 09:30:00,401.42,403.0,400.08,400.4,6664.0,400.3401,401.9158,399.0037,399.3228,6664.0
2019-01-15 09:35:00,401.38,403.0,401.2,402.05,4510.0,400.3002,401.9158,400.1207,400.9684,4510.0
2019-01-15 09:40:00,401.39,402.1,400.86,402.1,836.0,400.3102,401.0182,399.7816,401.0182,836.0
2019-01-15 09:45:00,402.5,402.5,401.77,402.19,3580.0,401.4172,401.4172,400.6891,401.108,3580.0
2019-01-15 09:50:00,402.5,402.59,401.91,402.59,11161.0,401.4172,401.5069,400.8288,401.5069,11161.0
2019-01-15 09:55:00,402.59,402.7,401.86,401.99,3675.0,401.5069,401.6166,400.7789,400.9085,3675.0
2019-01-15 10:00:00,402.5,402.94,401.44,401.74,8628.0,401.4172,401.856,400.36,400.6592,8628.0
2019-01-15 10:05:00,402.34,402.36,401.08,401.08,7670.0,401.2576,401.2775,400.001,400.001,7670.0
2019-01-15 10:10:00,401.01,401.44,399.63,400.29,5962.0,399.9312,400.36,398.5549,399.2131,5962.0
2019-01-15 10:15:00,400.3,400.54,400.02,400.02,707.0,399.2231,399.4624,398.9438,398.9438,707.0
2019-01-15 10:20:00,400.0,401.0,399.64,401.0,2700.0,398.9239,399.9212,398.5649,399.9212,2700.0
2019-01-15 10:25:00,401.11,401.27,400.69,400.69,1100.0,400.0309,400.1905,399.612,399.612,1100.0
2019-01-15 10:30:00,401.47,401.48,400.15,400.49,3172.0,400.3899,400.3999,399.0735,399.4126,3172.0
2019-01-15 10:35:00,400.75,401.13,400.62,400.62,1968.0,399.6719,400.0509,399.5422,399.5422,1968.0
2019-01-15 10:40:00,401.02,401.52,400.92,401.13,1700.0,399.9411,400.4398,399.8414,400.0509,1700.0
2019-01-15 10:45:00,400.91,401.29,400.89,401.18,3446.0,399.8314,400.2104,399.8115,400.1007,3446.0
2019-01-15 10:50:00,401.41,402.23,401.25,401.92,5252.0,400.3301,401.1479,400.1705,400.8387,5252.0
2019-01-15 10:55:00,401.91,402.02,401.62,401.65,1065.0,400.8288,400.9385,400.5395,400.5695,1065.0
2019-01-15 11:00:00,401.91,402.5,401.9,402.49,4827.0,400.8288,401.4172,400.8188,401.4072,4827.0
2019-01-15 11:05:00,402.3,402.3,401.76,401.94,4188.0,401.2177,401.2177,400.6792,400.8587,4188.0
2019-01-15 11:10:00,401.83,401.83,401.37,401.4,3900.0,400.749,400.749,400.2902,400.3201,3900.0
2019-01-15 11:15:00,401.23,401.23,400.74,401.18,3730.0,400.1506,400.1506,399.6619,400.1007,3730.0
2019-01-15 11:20:00,400.99,400.99,400.69,400.72,2256.0,399.9112,399.9112,399.612,399.642,2256.0
2019-01-15 11:25:00,400.58,401.62,400.58,401.44,8438.0,399.5023,400.5395,399.5023,400.36,8438.0
2019-01-15 11:30:00,401.25,401.47,400.82,400.98,4170.0,400.1705,400.3899,399.7417,399.9013,4170.0
2019-01-15 11:35:00,401.09,401.27,400.38,400.56,3092.0,400.011,400.1905,399.3029,399.4824,3092.0
2019-01-15 11:40:00,400.58,401.6,400.23,400.85,2767.0,399.5023,400.5196,399.1533,399.7716,2767.0
2019-01-15 11:45:00,400.69,401.03,400.44,400.89,4287.0,399.612,399.9511,399.3627,399.8115,4287.0
2019-01-15 11:50:00,400.8,400.91,400.62,400.62,1100.0,399.7217,399.8314,399.5422,399.5422,1100.0
2019-01-15 11:55:00,400.91,402.0,400.91,402.0,3895.0,399.8314,400.9185,399.8314,400.9185,3895.0
2019-01-15 12:00:00,401.99,402.5,401.74,402.5,4751.0,400.9085,401.4172,400.6592,401.4172,4751.0
2019-01-15 12:05:00,402.36,402.49,402.18,402.18,800.0,401.2775,401.4072,401.098,401.098,800.0
2019-01-15 12:10:00,402.23,402.23,402.11,402.11,400.0,401.1479,401.1479,401.0282,401.0282,400.0
2019-01-15 12:15:00,401.99,402.25,401.82,402.25,3705.0,400.9085,401.1678,400.739,401.1678,3705.0
2019-01-15 12:20:00,402.12,402.3,402.01,402.17,600.0,401.0382,401.2177,400.9285,401.0881,600.0
2019-01-15 12:25:00,402.22,402.22,401.86,401.88,2661.0,401.1379,401.1379,400.7789,400.7988,2661.0
2019-01-15 12:30:00,402.01,402.03,401.78,401.78,300.0,400.9285,400.9484,400.6991,400.6991,300.0
2019-01-15 12:35:00,401.69,402.07,401.69,402.03,1422.0,400.6093,400.9883,400.6093,400.9484,1422.0
2019-01-15 12:40:00,402.04,402.07,402.03,402.06,450.0,400.9584,400.9883,400.9484,400.9784,450.0
2019-01-15 12:45:00,401.94,402.07,401.81,401.89,1700.0,400.8587,400.9883,400.729,400.8088,1700.0
2019-01-15 12:50:00,401.91,402.23,401.91,402.23,300.0,400.8288,401.1479,400.8288,401.1479,300.0
2019-01-15 12:55:00,401.82,402.06,401.71,402.06,1300.0,400.739,400.9784,400.6293,400.9784,1300.0
2019-01-15 13:00:00,402.09,402.09,401.37,401.44,2800.0,401.0083,401.0083,400.2902,400.36,2800.0
2019-01-15 13:05:00,401.65,401.78,401.34,401.78,975.0,400.5695,400.6991,400.2603,400.6991,975.0
2019-01-15 13:10:00,401.89,402.03,401.76,401.94,800.0,400.8088,400.9484,400.6792,400.8587,800.0
2019-01-15 13:15:00,401.82,402.25,401.7,402.01,2343.0,400.739,401.1678,400.6193,400.9285,2343.0
2019-01-15 13:20:00,402.45,402.5,402.09,402.33,3720.0,401.3673,401.4172,401.0083,401.2476,3720.0
2019-01-15 13:25:00,402.24,402.5,402.24,402.28,3744.0,401.1579,401.4172,401.1579,401.1978,3744.0
2019-01-15 13:30:00,402.16,402.33,402.14,402.33,500.0,401.0781,401.2476,401.0581,401.2476,500.0
2019-01-15 13:35:00,402.48,403.48,402.37,403.48,6935.0,401.3972,402.3945,401.2875,402.3945,6935.0
2019-01-15 13:40:00,403.44,403.61,403.23,403.61,2125.0,402.3546,402.5242,402.1452,402.5242,2125.0
2019-01-15 13:45:00,403.9,404.43,403.85,404.38,960.0,402.8134,403.342,402.7635,403.2921,960.0
2019-01-15 13:50:00,404.76,405.0,404.49,404.49,2495.0,403.6711,403.9104,403.4018,403.4018,2495.0
2019-01-15 13:55:00,404.49,404.56,404.19,404.37,1376.0,403.4018,403.4716,403.1026,403.2821,1376.0
2019-01-15 14:00:00,404.63,405.07,404.5,404.5,2100.0,403.5414,403.9803,403.4118,403.4118,2100.0
2019-01-15 14:05:00,404.35,404.35,403.78,404.05,1900.0,403.2622,403.2622,402.6937,402.963,1900.0
2019-01-15 14:10:00,404.39,404.39,403.81,403.81,840.0,403.3021,403.3021,402.7236,402.7236,840.0
2019-01-15 14:15:00,403.77,404.14,403.37,403.37,2500.0,402.6838,403.0528,402.2848,402.2848,2500.0
2019-01-15 14:20:00,403.35,404.18,403.27,403.52,1800.0,402.2649,403.0926,402.1851,402.4344,1800.0
2019-01-15 14:25:00,403.24,403.24,402.4,402.57,800.0,402.1552,402.1552,401.3174,401.487,800.0
2019-01-15 14:30:00,402.4,402.61,402.09,402.37,1000.0,401.3174,401.5269,401.0083,401.2875,1000.0
2019-01-15 14:35:00,402.09,402.09,401.43,401.52,2000.0,401.0083,401.0083,400.35,400.4398,2000.0
2019-01-15 14:40:00,402.1,402.8,402.09,402.6,2629.0,401.0182,401.7164,401.0083,401.5169,2629.0
2019-01-15 14:45:00,402.99,403.31,402.79,402.79,1600.0,401.9058,402.225,401.7064,401.7064,1600.0
2019-01-15 14:50:00,402.79,402.79,402.79,402.79,0.0,401.7064,401.7064,401.7064,401.7064,0.0
2019-01-15 14:55:00,402.95,403.44,402.94,403.44,700.0,401.866,402.3546,401.856,402.3546,700.0
2019-01-15 15:00:00,403.78,403.78,403.28,403.37,2958.0,402.6937,402.6937,402.1951,402.2848,2958.0
2019-01-15 15:05:00,403.43,403.75,403.04,403.2,7342.0,402.3447,402.6638,401.9557,402.1153,7342.0
2019-01-15 15:10:00,403.13,403.44,403.13,403.43,2768.0,402.0455,402.3546,402.0455,402.3447,2768.0
2019-01-15 15:15:00,403.61,403.77,403.51,403.67,605.0,402.5242,402.6838,402.4245,402.584,605.0
2019-01-15 15:20:00,403.76,404.62,403.67,404.62,3882.0,402.6738,403.5315,402.584,403.5315,3882.0
2019-01-15 15:25:00,404.36,404.36,403.89,404.15,4400.0,403.2722,403.2722,402.8034,403.0627,4400.0
2019-01-15 15:30:00,404.1,404.1,403.27,403.54,1669.0,403.0129,403.0129,402.1851,402.4544,1669.0
2019-01-15 15:35:00,403.31,403.45,403.2,403.45,1512.0,402.225,402.3646,402.1153,402.3646,1512.0
2019-01-15 15:40:00,403.59,404.29,403.59,404.15,1944.0,402.5042,403.2024,402.5042,403.0627,1944.0
2019-01-15 15:45:00,404.3,404.61,404.15,404.46,7271.0,403.2123,403.5215,403.0627,403.3719,7271.0
2019-01-15 15:50:00,404.33,404.34,404.06,404.25,4047.0,403.2422,403.2522,402.973,403.1625,4047.0
2019-01-15 15:55:00,404.4,405.16,404.27,405.05,21442.0,403.3121,404.07,403.1824,403.9603,21442.0
2019-01-16 09:30:00,406.17,406.17,404.3,405.12,8986.0,405.0773,405.0773,403.2123,404.0301,8986.0
2019-01-16 09:35:00,405.49,405.57,404.16,404.17,1200.0,404.3991,404.4789,403.0727,403.0827,1200.0
2019-01-16 09:40:00,404.23,405.49,402.84,405.49,4797.0,403.1425,404.3991,401.7563,404.3991,4797.0
2019-01-16 09:45:00,406.0,407.63,406.0,407.06,4925.0,404.9078,406.5334,404.9078,405.9649,4925.0
2019-01-16 09:50:00,407.26,407.87,407.06,407.65,4100.0,406.1644,406.7727,405.9649,406.5533,4100.0
2019-01-16 09:55:00,407.45,408.0,407.2,408.0,5113.0,406.3539,406.9024,406.1045,406.9024,5113.0
2019-01-16 10:00:00,408.0,409.8,407.75,409.8,3448.0,406.9024,408.6975,406.653,408.6975,3448.0
2019-01-16 10:05:00,409.99,410.63,408.9,408.9,7103.0,408.887,409.5253,407.7999,407.7999,7103.0
2019-01-16 10:10:00,408.76,408.76,407.85,408.16,1269.0,407.6603,407.6603,406.7528,407.0619,1269.0
2019-01-16 10:15:00,408.15,408.75,408.15,408.68,36310.0,407.052,407.6504,407.052,407.5805,36310.0
2019-01-16 10:20:00,408.4,408.68,407.19,407.4,4000.0,407.3013,407.5805,406.0946,406.304,4000.0
2019-01-16 10:25:00,406.97,407.04,406.61,407.02,2100.0,405.8751,405.945,405.5161,405.925,2100.0
2019-01-16 10:30:00,407.41,407.42,406.44,406.44,1400.0,406.314,406.3239,405.3466,405.3466,1400.0
2019-01-16 10:35:00,406.21,406.25,405.35,405.35,1700.0,405.1172,405.1571,404.2595,404.2595,1700.0
2019-01-16 10:40:00,405.03,405.1,404.46,404.8,2595.0,403.9404,404.0102,403.3719,403.711,2595.0
2019-01-16 10:45:00,404.77,404.96,404.36,404.4,1917.0,403.6811,403.8705,403.2722,403.3121,1917.0
2019-01-16 10:50:00,404.39,405.04,404.38,404.98,4470.0,403.3021,403.9503,403.2921,403.8905,4470.0
2019-01-16 10:55:00,404.74,404.97,404.5,404.6,1400.0,403.6511,403.8805,403.4118,403.5115,1400.0
2019-01-16 11:00:00,404.68,404.68,403.37,403.61,1525.0,403.5913,403.5913,402.2848,402.5242,1525.0
2019-01-16 11:05:00,403.38,404.23,403.14,404.23,775.0,402.2948,403.1425,402.0554,403.1425,775.0
2019-01-16 11:10:00,404.44,405.34,404.44,405.25,6054.0,403.3519,404.2495,403.3519,404.1598,6054.0
2019-01-16 11:15:00,405.21,406.74,405.0,406.62,14817.0,404.1199,405.6458,403.9104,405.5261,14817.0
2019-01-16 11:20:00,406.87,406.87,406.02,406.64,2100.0,405.7754,405.7754,404.9277,405.546,2100.0
2019-01-16 11:25:00,406.6,407.06,406.32,407.06,2851.0,405.5061,405.9649,405.2269,405.9649,2851.0
2019-01-16 11:30:00,407.04,407.04,405.99,406.97,2900.0,405.945,405.945,404.8978,405.8751,2900.0
2019-01-16 11:35:00,407.23,407.65,406.62,406.78,1800.0,406.1344,406.5533,405.5261,405.6857,1800.0
2019-01-16 11:40:00,406.81,407.29,406.79,407.0,3362.0,405.7156,406.1943,405.6956,405.9051,3362.0
2019-01-16 11:45:00,407.34,407.34,406.35,406.5,1933.0,406.2441,406.2441,405.2568,405.4064,1933.0
2019-01-16 11:50:00,406.1,406.46,405.46,405.47,2200.0,405.0075,405.3665,404.3692,404.3792,2200.0
2019-01-16 11:55:00,405.5,406.28,405.49,405.6,2779.0,404.4091,405.187,404.3991,404.5088,2779.0
2019-01-16 12:00:00,405.75,406.19,405.1,405.39,16137.0,404.6584,405.0972,404.0102,404.2994,16137.0
2019-01-16 12:05:00,405.4,405.4,404.53,404.75,4649.0,404.3094,404.3094,403.4417,403.6611,4649.0
2019-01-16 12:10:00,404.76,404.89,404.13,404.14,1749.0,403.6711,403.8007,403.0428,403.0528,1749.0
2019-01-16 12:15:00,404.0,404.53,403.41,404.53,1493.0,402.9131,403.4417,402.3247,403.4417,1493.0
2019-01-16 12:20:00,404.35,404.65,404.04,404.65,1028.0,403.2622,403.5614,402.953,403.5614,1028.0
2019-01-16 12:25:00,404.27,404.27,404.27,404.27,100.0,403.1824,403.1824,403.1824,403.1824,100.0
2019-01-16 12:30:00,404.52,404.71,403.98,403.98,1300.0,403.4317,403.6212,402.8932,402.8932,1300.0
2019-01-16 12:35:00,404.24,404.32,403.65,404.29,1319.0,403.1525,403.2323,402.5641,403.2024,1319.0
2019-01-16 12:40:00,404.35,404.68,404.35,404.68,239.0,403.2622,403.5913,403.2622,403.5913,239.0
2019-01-16 12:45:00,404.76,405.0,404.49,404.94,969.0,403.6711,403.9104,403.4018,403.8506,969.0
2019-01-16 12:50:00,404.89,404.92,404.4,404.47,928.0,403.8007,403.8307,403.3121,403.3819,928.0
2019-01-16 12:55:00,404.67,404.67,404.31,404.63,1094.0,403.5813,403.5813,403.2223,403.5414,1094.0
2019-01-16 13:00:00,404.18,404.35,404.17,404.35,314.0,403.0926,403.2622,403.0827,403.2622,314.0
2019-01-16 13:05:00,404.28,404.28,403.76,404.12,1000.0,403.1924,403.1924,402.6738,403.0328,1000.0
2019-01-16 13:10:00,404.34,404.52,403.9,403.91,1062.0,403.2522,403.4317,402.8134,402.8234,1062.0
2019-01-16 13:15:00,403.5,403.8,403.41,403.56,2720.0,402.4145,402.7137,402.3247,402.4743,2720.0
2019-01-16 13:20:00,403.42,403.73,403.25,403.63,4600.0,402.3347,402.6439,402.1651,402.5441,4600.0
2019-01-16 13:25:00,403.78,403.78,403.48,403.49,200.0,402.6937,402.6937,402.3945,402.4045,200.0
2019-01-16 13:30:00,403.47,403.88,403.46,403.73,700.0,402.3846,402.7935,402.3746,402.6439,700.0
2019-01-16 13:35:00,403.61,403.87,403.6,403.87,1201.0,402.5242,402.7835,402.5142,402.7835,1201.0
2019-01-16 13:40:00,403.88,403.91,403.6,403.82,2096.0,402.7935,402.8234,402.5142,402.7336,2096.0
2019-01-16 13:45:00,403.96,404.33,403.76,404.33,4600.0,402.8732,403.2422,402.6738,403.2422,4600.0
2019-01-16 13:50:00,404.22,404.3,403.98,404.01,900.0,403.1325,403.2123,402.8932,402.9231,900.0
2019-01-16 13:55:00,404.09,404.31,403.86,404.03,526.0,403.0029,403.2223,402.7735,402.9431,526.0
2019-01-16 14:00:00,404.02,404.8,404.02,404.8,1820.0,402.9331,403.711,402.9331,403.711,1820.0
2019-01-16 14:05:00,404.78,404.78,404.36,404.6,852.0,403.691,403.691,403.2722,403.5115,852.0
2019-01-16 14:10:00,404.54,404.8,404.4,404.57,8355.0,403.4517,403.711,403.3121,403.4816,8355.0
2019-01-16 14:15:00,404.72,405.16,404.62,404.88,1974.0,403.6312,404.07,403.5315,403.7908,1974.0
2019-01-16 14:20:00,404.8,405.61,404.8,405.57,3275.0,403.711,404.5188,403.711,404.4789,3275.0
2019-01-16 14:25:00,405.64,405.64,405.31,405.62,900.0,404.5487,404.5487,404.2196,404.5288,900.0
2019-01-16 14:30:00,405.74,405.74,405.4,405.63,1970.0,404.6485,404.6485,404.3094,404.5387,1970.0
2019-01-16 14:35:00,405.62,405.78,405.61,405.62,1000.0,404.5288,404.6883,404.5188,404.5288,1000.0
2019-01-16 14:40:00,405.62,405.67,404.32,404.33,4517.0,404.5288,404.5786,403.2323,403.2422,4517.0
2019-01-16 14:45:00,404.33,404.57,404.31,404.44,1050.0,403.2422,403.4816,403.2223,403.3519,1050.0
2019-01-16 14:50:00,404.59,404.59,404.29,404.29,500.0,403.5015,403.5015,403.2024,403.2024,500.0
2019-01-16 14:55:00,404.3,404.5,403.86,403.86,4955.0,403.2123,403.4118,402.7735,402.7735,4955.0
2019-01-16 15:00:00,403.72,404.36,403.72,404.36,600.0,402.6339,403.2722,402.6339,403.2722,600.0
2019-01-16 15:05:00,404.4,404.63,404.26,404.26,1454.0,403.3121,403.5414,403.1724,403.1724,1454.0
2019-01-16 15:10:00,404.18,404.34,404.17,404.27,900.0,403.0926,403.2522,403.0827,403.1824,900.0
2019-01-16 15:15:00,404.24,404.24,403.98,404.17,700.0,403.1525,403.1525,402.8932,403.0827,700.0
2019-01-16 15:20:00,404.27,404.27,404.15,404.23,300.0,403.1824,403.1824,403.0627,403.1425,300.0
2019-01-16 15:25:00,404.07,404.23,403.87,404.0,1233.0,402.9829,403.1425,402.7835,402.9131,1233.0
2019-01-16 15:30:00,404.02,404.17,403.16,403.53,2107.0,402.9331,403.0827,402.0754,402.4444,2107.0
2019-01-16 15:35:00,403.44,404.02,403.44,403.87,2178.0,402.3546,402.9331,402.3546,402.7835,2178.0
2019-01-16 15:40:00,403.67,404.3,403.54,404.3,7375.0,402.584,403.2123,402.4544,403.2123,7375.0
2019-01-16 15:45:00,404.28,404.82,404.11,404.81,7884.0,403.1924,403.7309,403.0228,403.721,7884.0
2019-01-16 15:50:00,404.91,404.91,404.16,404.27,3895.0,403.8207,403.8207,403.0727,403.1824,3895.0
2019-01-16 15:55:00,404.46,405.16,404.3,404.54,13753.0,403.3719,404.07,403.2123,403.4517,13753.0
2019-01-17 09:30:00,402.72,405.0,402.72,403.46,6236.0,401.6366,403.9104,401.6366,402.3746,6236.0
2019-01-17 09:35:00,404.68,407.38,404.68,407.38,1900.0,403.5913,406.284,403.5913,406.284,1900.0
2019-01-17 09:40:00,407.4,408.78,406.81,408.78,3851.0,406.304,407.6803,405.7156,407.6803,3851.0
2019-01-17 09:45:00,408.77,409.91,408.73,409.91,6682.0,407.6703,408.8072,407.6304,408.8072,6682.0
2019-01-17 09:50:00,409.48,411.75,409.48,411.15,8843.0,408.3784,410.6423,408.3784,410.0439,8843.0
2019-01-17 09:55:00,411.14,411.14,409.58,410.14,3615.0,410.0339,410.0339,408.4781,409.0366,3615.0
2019-01-17 10:00:00,410.52,410.52,407.75,408.77,8064.0,409.4156,409.4156,406.653,407.6703,8064.0
2019-01-17 10:05:00,409.13,410.28,409.13,409.51,4666.0,408.0293,409.1762,408.0293,408.4083,4666.0
2019-01-17 10:10:00,409.5,410.21,409.49,410.08,2800.0,408.3983,409.1064,408.3884,408.9768,2800.0
2019-01-17 10:15:00,410.4,410.4,409.7,409.86,3925.0,409.2959,409.2959,408.5978,408.7574,3925.0
2019-01-17 10:20:00,409.75,410.09,409.15,409.2,7404.0,408.6477,408.9867,408.0493,408.0991,7404.0
2019-01-17 10:25:00,409.65,410.18,409.26,409.66,4720.0,408.5479,409.0765,408.159,408.5579,4720.0
2019-01-17 10:30:00,409.6,410.09,409.21,410.05,5106.0,408.4981,408.9867,408.1091,408.9469,5106.0
2019-01-17 10:35:00,410.05,410.27,409.61,409.63,1500.0,408.9469,409.1663,408.508,408.528,1500.0
2019-01-17 10:40:00,409.59,410.18,409.59,410.0,6319.0,408.4881,409.0765,408.4881,408.897,6319.0
2019-01-17 10:45:00,410.06,410.2,409.81,410.05,4441.0,408.9568,409.0965,408.7075,408.9469,4441.0
2019-01-17 10:50:00,410.17,410.76,409.73,410.6,7920.0,409.0665,409.6549,408.6277,409.4954,7920.0
2019-01-17 10:55:00,410.49,411.14,410.49,410.8,1758.0,409.3857,410.0339,409.3857,409.6948,1758.0
2019-01-17 11:00:00,411.0,411.9,411.0,411.6,1400.0,409.8943,410.7919,409.8943,410.4927,1400.0
2019-01-17 11:05:00,411.8,413.17,411.59,412.99,11625.0,410.6921,412.0585,410.4827,411.8789,11625.0
2019-01-17 11:10:00,413.14,413.5,412.73,413.44,12254.0,412.0285,412.3876,411.6196,412.3277,12254.0
2019-01-17 11:15:00,413.35,414.11,413.18,413.77,5472.0,412.238,412.9959,412.0684,412.6568,5472.0
2019-01-17 11:20:00,413.56,414.2,413.54,414.0,3842.0,412.4474,413.0857,412.4275,412.8862,3842.0
2019-01-17 11:25:00,414.17,414.61,413.72,414.58,4433.0,413.0558,413.4946,412.607,413.4647,4433.0
2019-01-17 11:30:00,414.59,415.49,414.1,415.01,28202.0,413.4746,414.3722,412.986,413.8935,28202.0
2019-01-17 11:35:00,415.06,415.4,414.56,414.76,12340.0,413.9434,414.2825,413.4447,413.6442,12340.0
2019-01-17 11:40:00,414.97,415.35,414.76,415.17,7327.0,413.8536,414.2326,413.6442,414.0531,7327.0
2019-01-17 11:45:00,415.23,415.38,414.74,415.12,5670.0,414.1129,414.2625,413.6242,414.0032,5670.0
2019-01-17 11:50:00,415.22,415.55,414.92,414.97,1900.0,414.1029,414.4321,413.8038,413.8536,1900.0
2019-01-17 11:55:00,415.24,415.45,414.43,414.81,5743.0,414.1229,414.3323,413.3151,413.6941,5743.0
2019-01-17 12:00:00,414.75,415.0,414.44,414.98,6374.0,413.6342,413.8835,413.325,413.8636,6374.0
2019-01-17 12:05:00,414.77,414.98,414.27,414.51,8570.0,413.6542,413.8636,413.1555,413.3949,8570.0
2019-01-17 12:10:00,414.5,415.0,414.5,414.93,9387.0,413.3849,413.8835,413.3849,413.8137,9387.0
2019-01-17 12:15:00,415.0,415.78,414.74,415.7,32176.0,413.8835,414.6614,413.6242,414.5817,32176.0
2019-01-17 12:20:00,415.51,416.19,415.0,416.19,8970.0,414.3922,415.0703,413.8835,415.0703,8970.0
2019-01-17 12:25:00,416.21,417.05,416.02,416.56,5629.0,415.0903,415.928,414.9008,415.4393,5629.0
2019-01-17 12:30:00,416.64,418.49,416.43,417.41,11143.0,415.5191,417.3642,415.3097,416.2871,11143.0
2019-01-17 12:35:00,417.27,417.48,416.99,417.35,4380.0,416.1474,416.3569,415.8682,416.2272,4380.0
2019-01-17 12:40:00,417.21,417.42,416.67,417.25,3990.0,416.0876,416.297,415.549,416.1275,3990.0
2019-01-17 12:45:00,417.25,417.33,416.5,416.91,4579.0,416.1275,416.2073,415.3795,415.7884,4579.0
2019-01-17 12:50:00,417.07,417.11,416.5,416.5,4364.0,415.948,415.9879,415.3795,415.3795,4364.0
2019-01-17 12:55:00,416.68,416.7,416.0,416.6,9100.0,415.559,415.579,414.8808,415.4792,9100.0
2019-01-17 13:00:00,416.5,416.62,416.25,416.41,2000.0,415.3795,415.4992,415.1302,415.2897,2000.0
2019-01-17 13:05:00,416.27,416.85,416.24,416.65,3713.0,415.1501,415.7286,415.1202,415.5291,3713.0
2019-01-17 13:10:00,416.64,417.38,416.64,417.04,9185.0,415.5191,416.2571,415.5191,415.9181,9185.0
2019-01-17 13:15:00,417.28,417.28,417.05,417.06,800.0,416.1574,416.1574,415.928,415.938,800.0
2019-01-17 13:20:00,417.01,417.2,416.65,417.2,3004.0,415.8881,416.0776,415.5291,416.0776,3004.0
2019-01-17 13:25:00,417.04,417.19,416.8,417.04,6798.0,415.9181,416.0676,415.6787,415.9181,6798.0
2019-01-17 13:30:00,416.96,417.1,416.77,417.1,8413.0,415.8383,415.9779,415.6488,415.9779,8413.0
2019-01-17 13:35:00,416.96,416.97,416.37,416.6,4324.0,415.8383,415.8482,415.2499,415.4792,4324.0
2019-01-17 13:40:00,416.6,416.65,416.25,416.5,10661.0,415.4792,415.5291,415.1302,415.3795,10661.0
2019-01-17 13:45:00,416.58,416.64,416.25,416.25,1499.0,415.4593,415.5191,415.1302,415.1302,1499.0
2019-01-17 13:50:00,416.43,416.69,416.25,416.69,2418.0,415.3097,415.569,415.1302,415.569,2418.0
2019-01-17 13:55:00,416.62,416.7,416.28,416.7,2236.0,415.4992,415.579,415.1601,415.579,2236.0
2019-01-17 14:00:00,416.82,417.1,416.6,417.02,4000.0,415.6986,415.9779,415.4792,415.8981,4000.0
2019-01-17 14:05:00,417.19,417.19,416.45,416.48,1956.0,416.0676,416.0676,415.3296,415.3596,1956.0
2019-01-17 14:10:00,416.28,416.64,416.28,416.54,3554.0,415.1601,415.5191,415.1601,415.4194,3554.0
2019-01-17 14:15:00,416.71,417.0,416.66,416.93,5600.0,415.5889,415.8782,415.5391,415.8083,5600.0
2019-01-17 14:20:00,416.8,416.93,416.46,416.59,1800.0,415.6787,415.8083,415.3396,415.4693,1800.0
2019-01-17 14:25:00,416.6,416.6,416.33,416.6,1200.0,415.4792,415.4792,415.21,415.4792,1200.0
2019-01-17 14:30:00,416.69,416.73,416.27,416.66,7819.0,415.569,415.6089,415.1501,415.5391,7819.0
2019-01-17 14:35:00,416.42,417.0,416.28,416.62,3014.0,415.2997,415.8782,415.1601,415.4992,3014.0
2019-01-17 14:40:00,417.22,419.0,416.96,418.72,9035.0,416.0976,417.8728,415.8383,417.5935,9035.0
2019-01-17 14:45:00,418.99,420.0,418.99,419.77,14880.0,417.8628,418.8701,417.8628,418.6407,14880.0
2019-01-17 14:50:00,420.01,420.29,418.71,418.92,18295.0,418.8801,419.1593,417.5836,417.793,18295.0
2019-01-17 14:55:00,419.06,419.1,417.51,417.94,12915.0,417.9326,417.9725,416.3868,416.8156,12915.0
2019-01-17 15:00:00,417.94,417.94,416.78,417.22,10104.0,416.8156,416.8156,415.6588,416.0976,10104.0
2019-01-17 15:05:00,417.47,418.59,417.34,418.05,7073.0,416.3469,417.4639,416.2172,416.9253,7073.0
2019-01-17 15:10:00,418.22,418.38,417.67,418.35,7304.0,417.0949,417.2544,416.5464,417.2245,7304.0
2019-01-17 15:15:00,418.19,418.38,418.0,418.38,4276.0,417.065,417.2544,416.8755,417.2544,4276.0
2019-01-17 15:20:00,418.56,418.59,418.0,418.0,1860.0,417.434,417.4639,416.8755,416.8755,1860.0
2019-01-17 15:25:00,418.19,418.61,417.83,418.59,5079.0,417.065,417.4838,416.7059,417.4639,5079.0
2019-01-17 15:30:00,418.61,419.44,418.5,419.43,7444.0,417.4838,418.3116,417.3741,418.3016,7444.0
2019-01-17 15:35:00,419.36,419.84,419.27,419.4,10932.0,418.2318,418.7105,418.1421,418.2717,10932.0
2019-01-17 15:40:00,419.43,419.43,418.14,418.14,4680.0,418.3016,418.3016,417.0151,417.0151,4680.0
2019-01-17 15:45:00,418.35,418.39,416.72,416.87,29047.0,417.2245,417.2644,415.5989,415.7485,29047.0
2019-01-17 15:50:00,416.77,417.55,416.57,417.55,13278.0,415.6488,416.4267,415.4493,416.4267,13278.0
2019-01-17 15:55:00,417.64,417.69,416.71,417.38,42260.0,416.5164,416.5663,415.5889,416.2571,42260.0
2019-01-18 09:30:00,420.42,420.48,417.12,418.23,60890.0,419.289,419.3488,415.9978,417.1048,60890.0
2019-01-18 09:35:00,417.05,417.52,415.29,416.93,13342.0,415.928,416.3968,414.1728,415.8083,13342.0
2019-01-18 09:40:00,416.61,417.45,412.46,412.53,28412.0,415.4892,416.3269,411.3504,411.4202,28412.0
2019-01-18 09:45:00,412.59,413.46,411.6,412.5,13369.0,411.48,412.3477,410.4927,411.3903,13369.0
2019-01-18 09:50:00,411.79,412.2,410.8,411.43,10181.0,410.6822,411.0911,409.6948,410.3231,10181.0
2019-01-18 09:55:00,411.43,411.86,410.34,410.98,7220.0,410.3231,410.752,409.2361,409.8744,7220.0
2019-01-18 10:00:00,410.38,411.3,410.0,411.24,15647.0,409.276,410.1935,408.897,410.1337,15647.0
2019-01-18 10:05:00,411.14,411.72,410.69,411.5,7238.0,410.0339,410.6124,409.5851,410.393,7238.0
2019-01-18 10:10:00,411.63,411.63,410.02,410.49,5708.0,410.5226,410.5226,408.9169,409.3857,5708.0
2019-01-18 10:15:00,410.06,412.1,410.06,411.77,5300.0,408.9568,410.9913,408.9568,410.6622,5300.0
2019-01-18 10:20:00,412.13,412.49,411.5,412.35,3696.0,411.0213,411.3803,410.393,411.2407,3696.0
2019-01-18 10:25:00,412.16,413.43,411.83,411.96,3700.0,411.0512,412.3178,410.7221,410.8517,3700.0
2019-01-18 10:30:00,412.1,413.5,412.1,413.14,9650.0,410.9913,412.3876,410.9913,412.0285,9650.0
2019-01-18 10:35:00,412.8,413.2,411.72,411.94,5881.0,411.6895,412.0884,410.6124,410.8318,5881.0
2019-01-18 10:40:00,411.83,413.23,411.83,412.85,3800.0,410.7221,412.1183,410.7221,411.7393,3800.0
2019-01-18 10:45:00,413.2,414.52,413.2,414.52,7103.0,412.0884,413.4048,412.0884,413.4048,7103.0
2019-01-18 10:50:00,414.23,414.25,413.41,413.66,1000.0,413.1156,413.1356,412.2978,412.5471,1000.0
2019-01-18 10:55:00,413.69,413.69,413.4,413.4,600.0,412.5771,412.5771,412.2878,412.2878,600.0
2019-01-18 11:00:00,413.4,413.79,413.05,413.77,1104.0,412.2878,412.6768,411.9388,412.6568,1104.0
2019-01-18 11:05:00,413.79,414.51,413.79,414.51,2630.0,412.6768,413.3949,412.6768,413.3949,2630.0
2019-01-18 11:10:00,414.27,414.65,413.95,414.26,3217.0,413.1555,413.5345,412.8364,413.1455,3217.0
2019-01-18 11:15:00,414.01,414.68,414.0,414.23,4750.0,412.8962,413.5644,412.8862,413.1156,4750.0
2019-01-18 11:20:00,414.8,415.11,414.52,414.73,3381.0,413.6841,413.9932,413.4048,413.6143,3381.0
2019-01-18 11:25:00,415.22,415.73,414.99,415.73,1000.0,414.1029,414.6116,413.8736,414.6116,1000.0
2019-01-18 11:30:00,415.81,415.81,414.57,414.57,1600.0,414.6914,414.6914,413.4547,413.4547,1600.0
2019-01-18 11:35:00,414.32,414.58,413.91,414.12,4340.0,413.2054,413.4647,412.7965,413.0059,4340.0
2019-01-18 11:40:00,414.18,414.55,413.98,414.4,4166.0,413.0657,413.4347,412.8663,413.2852,4166.0
2019-01-18 11:45:00,414.42,414.98,414.42,414.98,4033.0,413.3051,413.8636,413.3051,413.8636,4033.0
2019-01-18 11:50:00,415.0,415.1,414.39,414.87,4639.0,413.8835,413.9833,413.2752,413.7539,4639.0
2019-01-18 11:55:00,414.98,416.24,414.97,416.24,1400.0,413.8636,415.1202,413.8536,415.1202,1400.0
2019-01-18 12:00:00,416.41,416.62,415.89,416.35,3424.0,415.2897,415.4992,414.7711,415.2299,3424.0
2019-01-18 12:05:00,416.34,416.7,415.97,416.69,10213.0,415.2199,415.579,414.8509,415.569,10213.0
2019-01-18 12:10:00,416.5,417.89,416.47,417.76,7502.0,415.3795,416.7658,415.3496,416.6361,7502.0
2019-01-18 12:15:00,417.77,418.4,417.57,417.73,2682.0,416.6461,417.2744,416.4466,416.6062,2682.0
2019-01-18 12:20:00,417.69,417.69,417.14,417.55,2020.0,416.5663,416.5663,416.0178,416.4267,2020.0
2019-01-18 12:25:00,417.58,417.58,416.84,417.0,3000.0,416.4566,416.4566,415.7186,415.8782,3000.0
2019-01-18 12:30:00,417.04,417.07,415.91,416.1,2700.0,415.9181,415.948,414.7911,414.9806,2700.0
2019-01-18 12:35:00,415.86,416.75,415.7,416.55,6852.0,414.7412,415.6288,414.5817,415.4294,6852.0
2019-01-18 12:40:00,416.69,416.85,416.0,416.0,9439.0,415.569,415.7286,414.8808,414.8808,9439.0
2019-01-18 12:45:00,416.02,416.02,415.41,415.57,1407.0,414.9008,414.9008,414.2924,414.452,1407.0
2019-01-18 12:50:00,415.65,415.81,415.34,415.34,600.0,414.5318,414.6914,414.2226,414.2226,600.0
2019-01-18 12:55:00,415.74,416.66,415.68,416.64,1931.0,414.6215,415.5391,414.5617,415.5191,1931.0
2019-01-18 13:00:00,416.33,416.63,416.08,416.08,580.0,415.21,415.5092,414.9606,414.9606,580.0
2019-01-18 13:05:00,415.88,416.33,415.69,416.12,900.0,414.7612,415.21,414.5717,415.0005,900.0
2019-01-18 13:10:00,416.03,416.75,415.97,416.75,1200.0,414.9108,415.6288,414.8509,415.6288,1200.0
2019-01-18 13:15:00,416.58,417.24,416.5,416.85,2390.0,415.4593,416.1175,415.3795,415.7286,2390.0
2019-01-18 13:20:00,416.85,416.85,416.5,416.72,2200.0,415.7286,415.7286,415.3795,415.5989,2200.0
2019-01-18 13:25:00,416.63,416.98,416.54,416.67,3103.0,415.5092,415.8582,415.4194,415.549,3103.0
2019-01-18 13:30:00,416.7,416.84,416.5,416.5,2253.0,415.579,415.7186,415.3795,415.3795,2253.0
2019-01-18 13:35:00,416.62,416.72,416.43,416.72,1200.0,415.4992,415.5989,415.3097,415.5989,1200.0
2019-01-18 13:40:00,416.66,417.25,416.6,416.9,4979.0,415.5391,416.1275,415.4792,415.7784,4979.0
2019-01-18 13:45:00,417.05,417.83,416.79,417.29,4046.0,415.928,416.7059,415.6687,416.1674,4046.0
2019-01-18 13:50:00,417.27,417.72,417.2,417.56,1895.0,416.1474,416.5962,416.0776,416.4367,1895.0
2019-01-18 13:55:00,417.61,418.5,417.61,418.47,7220.0,416.4865,417.3741,416.4865,417.3442,7220.0
2019-01-18 14:00:00,418.4,418.7,418.2,418.2,3335.0,417.2744,417.5736,417.0749,417.0749,3335.0
2019-01-18 14:05:00,418.1,418.1,417.13,417.29,3500.0,416.9752,416.9752,416.0078,416.1674,3500.0
2019-01-18 14:10:00,417.31,417.31,416.61,416.76,2053.0,416.1873,416.1873,415.4892,415.6388,2053.0
2019-01-18 14:15:00,417.0,417.11,416.59,416.72,1165.0,415.8782,415.9879,415.4693,415.5989,1165.0
2019-01-18 14:20:00,416.61,416.97,416.61,416.78,621.0,415.4892,415.8482,415.4892,415.6588,621.0
2019-01-18 14:25:00,416.6,416.68,416.1,416.43,6781.0,415.4792,415.559,414.9806,415.3097,6781.0
2019-01-18 14:30:00,416.38,416.71,416.38,416.43,2500.0,415.2598,415.5889,415.2598,415.3097,2500.0
2019-01-18 14:35:00,416.37,416.37,416.34,416.34,200.0,415.2499,415.2499,415.2199,415.2199,200.0
2019-01-18 14:40:00,416.14,416.43,415.91,415.93,2100.0,415.0205,415.3097,414.7911,414.811,2100.0
2019-01-18 14:45:00,416.3,416.32,416.13,416.13,500.0,415.18,415.2,415.0105,415.0105,500.0
2019-01-18 14:50:00,416.24,416.24,415.91,415.92,1205.0,415.1202,415.1202,414.7911,414.8011,1205.0
2019-01-18 14:55:00,415.7,416.39,415.7,416.38,2610.0,414.5817,415.2698,414.5817,415.2598,2610.0
2019-01-18 15:00:00,416.16,416.58,416.16,416.41,1160.0,415.0404,415.4593,415.0404,415.2897,1160.0
2019-01-18 15:05:00,416.4,416.56,416.11,416.11,2400.0,415.2798,415.4393,414.9906,414.9906,2400.0
2019-01-18 15:10:00,416.11,416.85,416.11,416.71,3900.0,414.9906,415.7286,414.9906,415.5889,3900.0
2019-01-18 15:15:00,416.51,417.0,416.23,417.0,3049.0,415.3895,415.8782,415.1102,415.8782,3049.0
2019-01-18 15:20:00,417.08,417.24,416.89,417.0,1700.0,415.9579,416.1175,415.7685,415.8782,1700.0
2019-01-18 15:25:00,416.96,416.96,416.46,416.76,2075.0,415.8383,415.8383,415.3396,415.6388,2075.0
2019-01-18 15:30:00,416.93,416.93,416.35,416.58,6649.0,415.8083,415.8083,415.2299,415.4593,6649.0
2019-01-18 15:35:00,416.61,416.99,416.61,416.98,2700.0,415.4892,415.8682,415.4892,415.8582,2700.0
2019-01-18 15:40:00,416.98,417.75,416.85,417.75,7001.0,415.8582,416.6261,415.7286,416.6261,7001.0
2019-01-18 15:45:00,417.75,418.02,416.9,417.25,16589.0,416.6261,416.8954,415.7784,416.1275,16589.0
2019-01-18 15:50:00,417.27,417.53,416.99,417.44,9211.0,416.1474,416.4067,415.8682,416.317,9211.0
2019-01-18 15:55:00,417.43,418.98,417.43,418.85,31140.0,416.307,417.8528,416.307,417.7232,31140.0
2019-01-22 09:30:00,415.77,421.99,415.77,417.54,29556.0,414.6515,420.8547,414.6515,416.4167,29556.0
2019-01-22 09:35:00,418.41,418.46,413.01,414.23,20520.0,417.2844,417.3342,411.8989,413.1156,20520.0
2019-01-22 09:40:00,414.35,414.35,411.18,411.33,5689.0,413.2353,413.2353,410.0738,410.2234,5689.0
2019-01-22 09:45:00,411.39,412.07,410.56,411.0,9122.0,410.2833,410.9614,409.4555,409.8943,9122.0
2019-01-22 09:50:00,410.6,411.02,409.54,410.8,14091.0,409.4954,409.9142,408.4382,409.6948,14091.0
2019-01-22 09:55:00,410.81,413.15,410.8,412.95,4050.0,409.7048,412.0385,409.6948,411.8391,4050.0
2019-01-22 10:00:00,412.53,412.86,411.93,412.33,7486.0,411.4202,411.7493,410.8218,411.2207,7486.0
2019-01-22 10:05:00,412.15,412.37,411.0,411.18,9800.0,411.0412,411.2606,409.8943,410.0738,9800.0
2019-01-22 10:10:00,411.16,411.39,409.09,409.66,5300.0,410.0539,410.2833,407.9894,408.5579,5300.0
2019-01-22 10:15:00,409.24,411.15,409.21,411.12,8107.0,408.139,410.0439,408.1091,410.014,8107.0
2019-01-22 10:20:00,411.24,411.3,410.9,410.9,1600.0,410.1337,410.1935,409.7946,409.7946,1600.0
2019-01-22 10:25:00,411.15,411.15,409.82,410.5,3300.0,410.0439,410.0439,408.7175,409.3956,3300.0
2019-01-22 10:30:00,410.41,410.92,410.31,410.92,1100.0,409.3059,409.8145,409.2062,409.8145,1100.0
2019-01-22 10:35:00,411.29,411.77,411.13,411.42,2200.0,410.1835,410.6622,410.024,410.3132,2200.0
2019-01-22 10:40:00,411.31,411.51,410.59,410.59,3105.0,410.2035,410.4029,409.4854,409.4854,3105.0
2019-01-22 10:45:00,410.79,411.26,410.74,411.03,4972.0,409.6849,410.1536,409.635,409.9242,4972.0
2019-01-22 10:50:00,410.94,412.15,410.92,411.49,2800.0,409.8345,411.0412,409.8145,410.383,2800.0
2019-01-22 10:55:00,411.73,412.25,411.2,411.93,2300.0,410.6223,411.1409,410.0938,410.8218,2300.0
2019-01-22 11:00:00,412.13,412.14,411.27,411.27,1800.0,411.0213,411.0312,410.1636,410.1636,1800.0
2019-01-22 11:05:00,411.09,411.09,410.37,410.37,1700.0,409.9841,409.9841,409.266,409.266,1700.0
2019-01-22 11:10:00,410.0,410.58,410.0,410.29,1200.0,408.897,409.4754,408.897,409.1862,1200.0
2019-01-22 11:15:00,410.97,410.97,409.9,409.91,2100.0,409.8644,409.8644,408.7973,408.8072,2100.0
2019-01-22 11:20:00,409.79,410.22,409.69,410.06,1900.0,408.6876,409.1164,408.5878,408.9568,1900.0
2019-01-22 11:25:00,410.12,410.17,409.55,409.97,1860.0,409.0167,409.0665,408.4482,408.8671,1860.0
2019-01-22 11:30:00,410.05,410.32,409.81,410.01,1297.0,408.9469,409.2161,408.7075,408.907,1297.0
2019-01-22 11:35:00,410.19,410.36,409.55,409.55,2050.0,409.0865,409.256,408.4482,408.4482,2050.0
2019-01-22 11:40:00,409.55,409.55,408.58,408.81,7692.0,408.4482,408.4482,407.4808,407.7102,7692.0
2019-01-22 11:45:00,408.57,409.41,408.57,408.8,2587.0,407.4708,408.3086,407.4708,407.7002,2587.0
2019-01-22 11:50:00,408.84,408.84,407.24,407.39,7444.0,407.7401,407.7401,406.1444,406.294,7444.0
2019-01-22 11:55:00,407.49,408.11,407.49,407.82,1000.0,406.3937,407.0121,406.3937,406.7229,1000.0
2019-01-22 12:00:00,408.0,408.91,408.0,408.88,3900.0,406.9024,407.8099,406.9024,407.78,3900.0
2019-01-22 12:05:00,409.02,409.49,408.75,409.09,2055.0,407.9196,408.3884,407.6504,407.9894,2055.0
2019-01-22 12:10:00,409.2,409.29,408.94,408.94,500.0,408.0991,408.1889,407.8398,407.8398,500.0
2019-01-22 12:15:00,409.08,409.08,408.59,408.96,1671.0,407.9795,407.9795,407.4908,407.8598,1671.0
2019-01-22 12:20:00,409.01,409.08,408.7,409.08,1150.0,407.9097,407.9795,407.6005,407.9795,1150.0
2019-01-22 12:25:00,408.66,408.73,408.25,408.63,4200.0,407.5606,407.6304,407.1517,407.5307,4200.0
2019-01-22 12:30:00,408.63,408.88,408.5,408.86,3184.0,407.5307,407.78,407.401,407.7601,3184.0
2019-01-22 12:35:00,408.9,409.6,408.79,408.89,4900.0,407.7999,408.4981,407.6902,407.79,4900.0
2019-01-22 12:40:00,408.83,409.48,408.83,409.48,2152.0,407.7301,408.3784,407.7301,408.3784,2152.0
2019-01-22 12:45:00,409.33,409.33,408.64,408.64,2679.0,408.2288,408.2288,407.5406,407.5406,2679.0
2019-01-22 12:50:00,408.54,408.88,408.29,408.29,6639.0,407.4409,407.78,407.1916,407.1916,6639.0
2019-01-22 12:55:00,408.1,408.1,407.67,407.88,4905.0,407.0021,407.0021,406.5733,406.7827,4905.0
2019-01-22 13:00:00,407.96,407.97,407.0,407.05,8908.0,406.8625,406.8725,405.9051,405.9549,8908.0
2019-01-22 13:05:00,406.95,407.06,406.07,406.34,2900.0,405.8552,405.9649,404.9776,405.2468,2900.0
2019-01-22 13:10:00,406.14,406.34,405.98,406.21,2979.0,405.0474,405.2468,404.8878,405.1172,2979.0
2019-01-22 13:15:00,406.12,406.18,405.14,405.45,6185.0,405.0274,405.0873,404.0501,404.3592,6185.0
2019-01-22 13:20:00,405.23,406.74,405.1,406.41,9979.0,404.1398,405.6458,404.0102,405.3166,9979.0
2019-01-22 13:25:00,406.46,407.27,406.46,406.92,11053.0,405.3665,406.1743,405.3665,405.8253,11053.0
2019-01-22 13:30:00,407.0,407.09,406.58,407.0,8811.0,405.9051,405.9948,405.4862,405.9051,8811.0
2019-01-22 13:35:00,407.0,407.69,407.0,407.69,3284.0,405.9051,406.5932,405.9051,406.5932,3284.0
2019-01-22 13:40:00,407.74,407.75,407.34,407.38,3730.0,406.6431,406.653,406.2441,406.284,3730.0
2019-01-22 13:45:00,407.26,408.74,407.16,408.3,7825.0,406.1644,407.6404,406.0646,407.2016,7825.0
2019-01-22 13:50:00,408.38,408.58,407.3,407.86,6916.0,407.2813,407.4808,406.2043,406.7627,6916.0
2019-01-22 13:55:00,408.0,408.05,407.7,407.88,2487.0,406.9024,406.9522,406.6032,406.7827,2487.0
2019-01-22 14:00:00,407.83,407.83,406.73,406.73,6985.0,406.7328,406.7328,405.6358,405.6358,6985.0
2019-01-22 14:05:00,406.95,406.95,404.55,405.0,7973.0,405.8552,405.8552,403.4617,403.9104,7973.0
2019-01-22 14:10:00,404.88,406.4,404.88,406.32,2475.0,403.7908,405.3067,403.7908,405.2269,2475.0
2019-01-22 14:15:00,405.92,407.48,405.91,407.21,5164.0,404.828,406.3838,404.818,406.1145,5164.0
2019-01-22 14:20:00,407.16,407.23,406.25,406.25,3243.0,406.0646,406.1344,405.1571,405.1571,3243.0
2019-01-22 14:25:00,406.23,406.41,405.85,406.0,4630.0,405.1371,405.3166,404.7582,404.9078,4630.0
2019-01-22 14:30:00,405.8,405.8,405.25,405.31,3858.0,404.7083,404.7083,404.1598,404.2196,3858.0
2019-01-22 14:35:00,405.46,405.57,404.5,404.98,5901.0,404.3692,404.4789,403.4118,403.8905,5901.0
2019-01-22 14:40:00,404.69,405.08,404.36,404.83,5642.0,403.6013,403.9902,403.2722,403.7409,5642.0
2019-01-22 14:45:00,404.9,405.02,404.0,404.15,7935.0,403.8107,403.9304,402.9131,403.0627,7935.0
2019-01-22 14:50:00,404.35,405.0,404.25,405.0,6419.0,403.2622,403.9104,403.1625,403.9104,6419.0
2019-01-22 14:55:00,405.05,405.21,404.68,405.0,9435.0,403.9603,404.1199,403.5913,403.9104,9435.0
2019-01-22 15:00:00,405.0,405.3,404.71,405.07,16189.0,403.9104,404.2096,403.6212,403.9803,16189.0
2019-01-22 15:05:00,404.61,405.08,404.61,405.03,2548.0,403.5215,403.9902,403.5215,403.9404,2548.0
2019-01-22 15:10:00,405.13,405.13,404.69,404.91,2350.0,404.0401,404.0401,403.6013,403.8207,2350.0
2019-01-22 15:15:00,404.92,405.75,404.92,405.41,11359.0,403.8307,404.6584,403.8307,404.3193,11359.0
2019-01-22 15:20:00,405.52,406.81,405.52,406.76,14082.0,404.429,405.7156,404.429,405.6657,14082.0
2019-01-22 15:25:00,406.57,406.57,405.53,405.57,3032.0,405.4762,405.4762,404.439,404.4789,3032.0
2019-01-22 15:30:00,405.5,405.53,404.75,404.81,4850.0,404.4091,404.439,403.6611,403.721,4850.0
2019-01-22 15:35:00,404.77,406.53,404.76,406.28,11045.0,403.6811,405.4363,403.6711,405.187,11045.0
2019-01-22 15:40:00,406.16,406.16,405.24,405.38,12217.0,405.0673,405.0673,404.1498,404.2894,12217.0
2019-01-22 15:45:00,405.29,405.32,404.68,404.98,14647.0,404.1997,404.2296,403.5913,403.8905,14647.0
2019-01-22 15:50:00,405.0,405.16,404.26,404.39,13944.0,403.9104,404.07,403.1724,403.3021,13944.0
2019-01-22 15:55:00,404.46,405.09,404.12,404.52,80720.0,403.3719,404.0002,403.0328,403.4317,80720.0
2019-01-23 09:30:00,404.92,406.79,402.02,403.13,22180.0,403.8307,405.6956,400.9385,402.0455,22180.0
2019-01-23 09:35:00,403.34,405.5,401.01,404.39,17315.0,402.2549,404.4091,399.9312,403.3021,17315.0
2019-01-23 09:40:00,403.95,404.06,402.51,403.07,4925.0,402.8633,402.973,401.4271,401.9856,4925.0
2019-01-23 09:45:00,403.64,405.43,403.64,404.44,12450.0,402.5541,404.3393,402.5541,403.3519,12450.0
2019-01-23 09:50:00,404.22,405.48,404.04,404.87,8718.0,403.1325,404.3892,402.953,403.7808,8718.0
2019-01-23 09:55:00,404.72,405.25,404.72,405.25,3606.0,403.6312,404.1598,403.6312,404.1598,3606.0
2019-01-23 10:00:00,405.55,406.0,404.94,405.83,4377.0,404.459,404.9078,403.8506,404.7382,4377.0
2019-01-23 10:05:00,406.0,406.07,405.08,405.33,4230.0,404.9078,404.9776,403.9902,404.2396,4230.0
2019-01-23 10:10:00,405.52,406.0,405.31,405.45,4252.0,404.429,404.9078,404.2196,404.3592,4252.0
2019-01-23 10:15:00,405.3,405.3,404.28,404.79,2300.0,404.2096,404.2096,403.1924,403.701,2300.0
2019-01-23 10:20:00,404.33,405.26,404.32,405.17,48045.0,403.2422,404.1697,403.2323,404.08,48045.0
2019-01-23 10:25:00,404.95,406.24,404.93,405.66,42725.0,403.8606,405.1471,403.8406,404.5687,42725.0
2019-01-23 10:30:00,405.6,406.11,404.87,405.33,28497.0,404.5088,405.0175,403.7808,404.2396,28497.0
2019-01-23 10:35:00,405.32,405.56,403.73,404.2,18578.0,404.2296,404.4689,402.6439,403.1126,18578.0
2019-01-23 10:40:00,403.85,403.85,402.59,402.59,2790.0,402.7635,402.7635,401.5069,401.5069,2790.0
2019-01-23 10:45:00,402.48,403.41,402.09,403.03,3027.0,401.3972,402.3247,401.0083,401.9457,3027.0
2019-01-23 10:50:00,402.7,403.59,401.33,401.38,11782.0,401.6166,402.5042,400.2503,400.3002,11782.0
2019-01-23 10:55:00,401.91,401.92,400.79,401.27,12064.0,400.8288,400.8387,399.7118,400.1905,12064.0
2019-01-23 11:00:00,401.33,401.81,401.08,401.68,7811.0,400.2503,400.729,400.001,400.5994,7811.0
2019-01-23 11:05:00,401.66,401.85,401.19,401.59,3377.0,400.5794,400.7689,400.1107,400.5096,3377.0
2019-01-23 11:10:00,401.43,402.87,401.43,402.78,6318.0,400.35,401.7862,400.35,401.6964,6318.0
2019-01-23 11:15:00,402.72,402.89,401.36,401.62,1600.0,401.6366,401.8061,400.2802,400.5395,1600.0
2019-01-23 11:20:00,401.96,401.96,401.09,401.47,2864.0,400.8786,400.8786,400.011,400.3899,2864.0
2019-01-23 11:25:00,401.52,401.7,400.54,400.86,7900.0,400.4398,400.6193,399.4624,399.7816,7900.0
2019-01-23 11:30:00,400.86,401.27,400.75,400.77,4150.0,399.7816,400.1905,399.6719,399.6918,4150.0
2019-01-23 11:35:00,401.23,401.27,400.24,400.33,3968.0,400.1506,400.1905,399.1632,399.253,3968.0
2019-01-23 11:40:00,400.1,400.1,399.12,399.2,5548.0,399.0236,399.0236,398.0463,398.126,5548.0
2019-01-23 11:45:00,399.24,399.24,397.91,398.55,5638.0,398.1659,398.1659,396.8395,397.4778,5638.0
2019-01-23 11:50:00,398.2,398.38,396.84,396.9,8173.0,397.1287,397.3083,395.7724,395.8322,8173.0
2019-01-23 11:55:00,397.15,397.42,396.39,396.74,2486.0,396.0816,396.3508,395.3236,395.6727,2486.0
2019-01-23 12:00:00,396.72,396.99,395.94,396.12,4069.0,395.6527,395.922,394.8748,395.0543,4069.0
2019-01-23 12:05:00,396.44,396.61,394.56,394.81,12664.0,395.3735,395.543,393.4985,393.7479,12664.0
2019-01-23 12:10:00,395.27,395.5,394.16,394.44,5497.0,394.2066,394.436,393.0996,393.3789,5497.0
2019-01-23 12:15:00,394.61,394.86,393.17,393.95,6124.0,393.5484,393.7977,392.1123,392.8902,6124.0
2019-01-23 12:20:00,394.39,395.76,394.39,395.34,5100.0,393.329,394.6953,393.329,394.2764,5100.0
2019-01-23 12:25:00,395.57,396.6,395.56,396.53,6552.0,394.5058,395.533,394.4958,395.4632,6552.0
2019-01-23 12:30:00,396.67,397.19,396.39,396.39,5190.0,395.6029,396.1215,395.3236,395.3236,5190.0
2019-01-23 12:35:00,396.41,396.41,395.81,395.95,2500.0,395.3436,395.3436,394.7452,394.8848,2500.0
2019-01-23 12:40:00,395.89,396.33,395.05,396.1,11219.0,394.825,395.2638,393.9872,395.0344,11219.0
2019-01-23 12:45:00,396.1,396.75,395.9,396.4,13556.0,395.0344,395.6826,394.8349,395.3336,13556.0
2019-01-23 12:50:00,396.4,397.23,396.37,396.43,12826.0,395.3336,396.1613,395.3037,395.3635,12826.0
2019-01-23 12:55:00,396.29,397.27,396.06,397.27,13167.0,395.2239,396.2012,394.9945,396.2012,13167.0
2019-01-23 13:00:00,397.09,397.28,396.35,396.37,9078.0,396.0217,396.2112,395.2837,395.3037,9078.0
2019-01-23 13:05:00,396.37,397.32,396.21,397.32,2287.0,395.3037,396.2511,395.1441,396.2511,2287.0
2019-01-23 13:10:00,397.98,399.03,397.97,397.97,8039.0,396.9093,397.9565,396.8994,396.8994,8039.0
2019-01-23 13:15:00,397.82,398.89,397.82,398.75,1100.0,396.7498,397.8169,396.7498,397.6773,1100.0
2019-01-23 13:20:00,398.86,400.23,398.86,399.85,16255.0,397.787,399.1533,397.787,398.7743,16255.0
2019-01-23 13:25:00,399.85,399.85,398.28,398.29,2700.0,398.7743,398.7743,397.2085,397.2185,2700.0
2019-01-23 13:30:00,398.52,399.69,398.29,399.25,8999.0,397.4479,398.6147,397.2185,398.1759,8999.0
2019-01-23 13:35:00,399.13,399.4,398.67,398.81,2857.0,398.0562,398.3255,397.5975,397.7371,2857.0
2019-01-23 13:40:00,398.87,398.87,397.96,398.22,3000.0,397.7969,397.7969,396.8894,397.1487,3000.0
2019-01-23 13:45:00,398.26,398.48,397.88,397.91,16082.0,397.1886,397.408,396.8096,396.8395,16082.0
2019-01-23 13:50:00,397.94,398.07,397.49,397.49,2502.0,396.8694,396.9991,396.4206,396.4206,2502.0
2019-01-23 13:55:00,397.65,398.08,397.47,397.83,2400.0,396.5802,397.0091,396.4007,396.7597,2400.0
2019-01-23 14:00:00,398.15,399.5,398.14,399.5,4642.0,397.0789,398.4252,397.0689,398.4252,4642.0
2019-01-23 14:05:00,399.78,400.13,399.61,400.13,2044.0,398.7045,399.0535,398.5349,399.0535,2044.0
2019-01-23 14:10:00,400.2,400.41,399.98,400.32,4500.0,399.1234,399.3328,398.9039,399.243,4500.0
2019-01-23 14:15:00,400.22,400.23,399.18,399.33,4131.0,399.1433,399.1533,398.1061,398.2557,4131.0
2019-01-23 14:20:00,399.31,400.0,399.31,400.0,800.0,398.2357,398.9239,398.2357,398.9239,800.0
2019-01-23 14:25:00,399.95,400.29,399.69,399.91,22071.0,398.874,399.2131,398.6147,398.8341,22071.0
2019-01-23 14:30:00,399.9,400.33,399.59,400.33,3701.0,398.8242,399.253,398.515,399.253,3701.0
2019-01-23 14:35:00,400.2,400.36,399.59,399.87,4400.0,399.1234,399.2829,398.515,398.7942,4400.0
2019-01-23 14:40:00,399.82,400.23,399.41,399.6,3571.0,398.7444,399.1533,398.3355,398.525,3571.0
2019-01-23 14:45:00,399.4,399.42,399.0,399.34,2080.0,398.3255,398.3455,397.9266,398.2657,2080.0
2019-01-23 14:50:00,399.44,399.8,399.21,399.35,2500.0,398.3654,398.7244,398.136,398.2756,2500.0
2019-01-23 14:55:00,399.09,399.3,398.72,399.0,3200.0,398.0163,398.2258,397.6473,397.9266,3200.0
2019-01-23 15:00:00,399.01,399.54,398.92,399.25,5413.0,397.9366,398.4651,397.8468,398.1759,5413.0
2019-01-23 15:05:00,399.51,399.6,398.81,399.06,4427.0,398.4352,398.525,397.7371,397.9864,4427.0
2019-01-23 15:10:00,399.0,399.15,398.5,398.6,4604.0,397.9266,398.0762,397.4279,397.5277,4604.0
2019-01-23 15:15:00,398.76,399.44,398.76,399.44,3400.0,397.6872,398.3654,397.6872,398.3654,3400.0
2019-01-23 15:20:00,399.7,400.27,399.63,399.95,4073.0,398.6247,399.1932,398.5549,398.874,4073.0
2019-01-23 15:25:00,399.87,400.26,399.83,399.96,15205.0,398.7942,399.1832,398.7544,398.884,15205.0
2019-01-23 15:30:00,399.83,400.25,399.83,399.9,2600.0,398.7544,399.1732,398.7544,398.8242,2600.0
2019-01-23 15:35:00,399.93,400.16,399.73,400.1,11270.0,398.8541,399.0835,398.6546,399.0236,11270.0
2019-01-23 15:40:00,400.11,400.81,399.86,399.86,7670.0,399.0336,399.7317,398.7843,398.7843,7670.0
2019-01-23 15:45:00,399.95,400.75,399.5,400.63,9065.0,398.874,399.6719,398.4252,399.5522,9065.0
2019-01-23 15:50:00,400.77,401.26,400.52,401.2,11607.0,399.6918,400.1805,399.4425,400.1207,11607.0
2019-01-23 15:55:00,401.25,401.59,400.94,401.21,14930.0,400.1705,400.5096,399.8614,400.1306,14930.0
2019-01-24 09:30:00,401.8,401.8,399.16,399.16,3341.0,400.7191,400.7191,398.0862,398.0862,3341.0
2019-01-24 09:35:00,399.55,402.12,399.29,402.12,4256.0,398.4751,401.0382,398.2158,401.0382,4256.0
2019-01-24 09:40:00,402.04,402.94,401.69,402.63,6118.0,400.9584,401.856,400.6093,401.5468,6118.0
2019-01-24 09:45:00,403.21,404.34,401.62,401.94,10086.0,402.1253,403.2522,400.5395,400.8587,10086.0
2019-01-24 09:50:00,401.0,401.94,400.42,400.99,4577.0,399.9212,400.8587,399.3428,399.9112,4577.0
2019-01-24 09:55:00,401.36,401.67,401.21,401.67,1500.0,400.2802,400.5894,400.1306,400.5894,1500.0
2019-01-24 10:00:00,401.45,403.19,401.45,403.1,5200.0,400.37,402.1053,400.37,402.0156,5200.0
2019-01-24 10:05:00,403.11,404.0,403.11,403.95,4105.0,402.0255,402.9131,402.0255,402.8633,4105.0
2019-01-24 10:10:00,403.27,404.44,403.09,404.4,4348.0,402.1851,403.3519,402.0056,403.3121,4348.0
2019-01-24 10:15:00,404.6,405.5,404.6,405.41,6200.0,403.5115,404.4091,403.5115,404.3193,6200.0
2019-01-24 10:20:00,405.5,406.16,405.48,406.16,7621.0,404.4091,405.0673,404.3892,405.0673,7621.0
2019-01-24 10:25:00,406.31,406.32,405.06,405.91,8635.0,405.2169,405.2269,403.9703,404.818,8635.0
2019-01-24 10:30:00,406.13,407.23,405.78,406.23,9778.0,405.0374,406.1344,404.6883,405.1371,9778.0
2019-01-24 10:35:00,406.3,406.62,404.98,406.62,17117.0,405.2069,405.5261,403.8905,405.5261,17117.0
2019-01-24 10:40:00,406.6,408.35,406.6,408.05,12678.0,405.5061,407.2514,405.5061,406.9522,12678.0
2019-01-24 10:45:00,407.94,408.15,406.46,406.6,6726.0,406.8425,407.052,405.3665,405.5061,6726.0
2019-01-24 10:50:00,406.6,407.18,406.6,407.17,1500.0,405.5061,406.0846,405.5061,406.0746,1500.0
2019-01-24 10:55:00,407.28,407.89,407.12,407.82,8745.0,406.1843,406.7927,406.0247,406.7229,8745.0
2019-01-24 11:00:00,407.81,407.81,406.87,406.91,3066.0,406.7129,406.7129,405.7754,405.8153,3066.0
2019-01-24 11:05:00,406.78,406.78,406.08,406.73,9410.0,405.6857,405.6857,404.9875,405.6358,9410.0
2019-01-24 11:10:00,406.6,407.16,405.33,405.65,8607.0,405.5061,406.0646,404.2396,404.5587,8607.0
2019-01-24 11:15:00,405.75,406.7,405.64,406.17,5570.0,404.6584,405.6059,404.5487,405.0773,5570.0
2019-01-24 11:20:00,406.06,406.27,405.76,405.9,1300.0,404.9676,405.177,404.6684,404.808,1300.0
2019-01-24 11:25:00,406.43,407.23,406.25,407.05,12697.0,405.3366,406.1344,405.1571,405.9549,12697.0
2019-01-24 11:30:00,407.09,407.36,406.94,406.95,3844.0,405.9948,406.2641,405.8452,405.8552,3844.0
2019-01-24 11:35:00,406.95,408.5,406.92,408.01,16287.0,405.8552,407.401,405.8253,406.9123,16287.0
2019-01-24 11:40:00,407.98,408.1,407.62,407.99,2081.0,406.8824,407.0021,406.5234,406.8924,2081.0
2019-01-24 11:45:00,408.0,408.88,407.97,408.63,6387.0,406.9024,407.78,406.8725,407.5307,6387.0
2019-01-24 11:50:00,408.56,408.56,407.39,407.39,3691.0,407.4609,407.4609,406.294,406.294,3691.0
2019-01-24 11:55:00,407.84,407.96,407.62,407.91,2180.0,406.7428,406.8625,406.5234,406.8126,2180.0
2019-01-24 12:00:00,407.97,408.18,407.96,407.98,1632.0,406.8725,407.0819,406.8625,406.8824,1632.0
2019-01-24 12:05:00,407.82,407.86,407.39,407.58,1514.0,406.7229,406.7627,406.294,406.4835,1514.0
2019-01-24 12:10:00,407.27,407.33,406.94,407.13,2488.0,406.1743,406.2342,405.8452,406.0347,2488.0
2019-01-24 12:15:00,407.15,407.19,406.39,406.5,2234.0,406.0547,406.0946,405.2967,405.4064,2234.0
2019-01-24 12:20:00,406.39,406.55,406.15,406.3,4321.0,405.2967,405.4563,405.0573,405.2069,4321.0
2019-01-24 12:25:00,406.55,406.72,406.54,406.54,500.0,405.4563,405.6258,405.4463,405.4463,500.0
2019-01-24 12:30:00,406.76,406.85,406.71,406.85,1423.0,405.6657,405.7555,405.6158,405.7555,1423.0
2019-01-24 12:35:00,406.67,406.76,406.0,406.76,6146.0,405.5759,405.6657,404.9078,405.6657,6146.0
2019-01-24 12:40:00,406.45,406.92,406.45,406.78,4538.0,405.3565,405.8253,405.3565,405.6857,4538.0
2019-01-24 12:45:00,407.0,407.59,406.97,407.27,6816.0,405.9051,406.4935,405.8751,406.1743,6816.0
2019-01-24 12:50:00,407.33,407.63,406.65,406.82,5215.0,406.2342,406.5334,405.556,405.7255,5215.0
2019-01-24 12:55:00,406.82,406.91,406.72,406.8,2267.0,405.7255,405.8153,405.6258,405.7056,2267.0
2019-01-24 13:00:00,406.91,406.94,405.62,405.91,3223.0,405.8153,405.8452,404.5288,404.818,3223.0
2019-01-24 13:05:00,405.78,406.36,405.76,406.24,3563.0,404.6883,405.2668,404.6684,405.1471,3563.0
2019-01-24 13:10:00,406.36,406.54,405.77,406.05,3334.0,405.2668,405.4463,404.6784,404.9576,3334.0
2019-01-24 13:15:00,406.12,406.38,405.77,406.24,7289.0,405.0274,405.2867,404.6784,405.1471,7289.0
2019-01-24 13:20:00,406.84,406.84,406.23,406.36,1500.0,405.7455,405.7455,405.1371,405.2668,1500.0
2019-01-24 13:25:00,406.44,406.9,406.29,406.74,983.0,405.3466,405.8053,405.197,405.6458,983.0
2019-01-24 13:30:00,407.13,407.24,406.52,407.08,9141.0,406.0347,406.1444,405.4264,405.9848,9141.0
2019-01-24 13:35:00,407.08,407.55,406.94,407.12,9638.0,405.9848,406.4536,405.8452,406.0247,9638.0
2019-01-24 13:40:00,407.21,407.78,406.98,406.98,3027.0,406.1145,406.683,405.8851,405.8851,3027.0
2019-01-24 13:45:00,406.95,406.95,406.39,406.45,3096.0,405.8552,405.8552,405.2967,405.3565,3096.0
2019-01-24 13:50:00,406.59,407.3,406.49,407.25,4660.0,405.4962,406.2043,405.3964,406.1544,4660.0
2019-01-24 13:55:00,407.35,408.05,407.34,408.05,1300.0,406.2541,406.9522,406.2441,406.9522,1300.0
2019-01-24 14:00:00,407.73,407.84,406.8,406.8,1300.0,406.6331,406.7428,405.7056,405.7056,1300.0
2019-01-24 14:05:00,406.61,407.44,406.61,407.34,2629.0,405.5161,406.3439,405.5161,406.2441,2629.0
2019-01-24 14:10:00,407.04,407.04,406.83,406.83,300.0,405.945,405.945,405.7355,405.7355,300.0
2019-01-24 14:15:00,407.06,407.06,406.61,406.67,2619.0,405.9649,405.9649,405.5161,405.5759,2619.0
2019-01-24 14:20:00,406.98,407.28,406.95,407.28,1385.0,405.8851,406.1843,405.8552,406.1843,1385.0
2019-01-24 14:25:00,406.97,407.38,406.97,407.17,1336.0,405.8751,406.284,405.8751,406.0746,1336.0
2019-01-24 14:30:00,406.94,407.12,406.79,407.12,700.0,405.8452,406.0247,405.6956,406.0247,700.0
2019-01-24 14:35:00,406.98,407.64,406.92,407.64,3000.0,405.8851,406.5433,405.8253,406.5433,3000.0
2019-01-24 14:40:00,407.65,407.65,406.94,407.08,8128.0,406.5533,406.5533,405.8452,405.9848,8128.0
2019-01-24 14:45:00,407.06,407.06,406.87,406.88,888.0,405.9649,405.9649,405.7754,405.7854,888.0
2019-01-24 14:50:00,406.9,407.22,406.79,407.06,4500.0,405.8053,406.1245,405.6956,405.9649,4500.0
2019-01-24 14:55:00,407.19,407.2,406.67,406.69,2300.0,406.0946,406.1045,405.5759,405.5959,2300.0
2019-01-24 15:00:00,406.69,406.69,405.63,405.96,21749.0,405.5959,405.5959,404.5387,404.8679,21749.0
2019-01-24 15:05:00,406.0,406.44,405.8,406.19,14959.0,404.9078,405.3466,404.7083,405.0972,14959.0
2019-01-24 15:10:00,406.03,406.79,405.78,406.75,9007.0,404.9377,405.6956,404.6883,405.6557,9007.0
2019-01-24 15:15:00,406.86,407.15,406.33,406.4,6130.0,405.7654,406.0547,405.2369,405.3067,6130.0
2019-01-24 15:20:00,406.19,406.58,406.16,406.34,2845.0,405.0972,405.4862,405.0673,405.2468,2845.0
2019-01-24 15:25:00,406.3,406.55,406.19,406.23,2663.0,405.2069,405.4563,405.0972,405.1371,2663.0
2019-01-24 15:30:00,406.21,406.46,406.1,406.39,10677.0,405.1172,405.3665,405.0075,405.2967,10677.0
2019-01-24 15:35:00,406.31,407.22,406.3,406.87,11027.0,405.2169,406.1245,405.2069,405.7754,11027.0
2019-01-24 15:40:00,406.69,407.31,406.69,406.94,9010.0,405.5959,406.2142,405.5959,405.8452,9010.0
2019-01-24 15:45:00,406.77,407.17,406.4,407.08,6659.0,405.6757,406.0746,405.3067,405.9848,6659.0
2019-01-24 15:50:00,407.0,407.45,407.0,407.28,5425.0,405.9051,406.3539,405.9051,406.1843,5425.0
2019-01-24 15:55:00,407.36,408.23,407.36,407.93,15000.0,406.2641,407.1318,406.2641,406.8326,15000.0
2019-01-25 09:30:00,410.85,413.87,409.01,409.52,8720.0,409.7447,412.7566,407.9097,408.4183,8720.0
2019-01-25 09:35:00,407.96,409.56,407.96,409.56,3225.0,406.8625,408.4582,406.8625,408.4582,3225.0
2019-01-25 09:40:00,409.44,410.25,407.14,407.14,3945.0,408.3385,409.1463,406.0447,406.0447,3945.0
2019-01-25 09:45:00,407.64,407.64,406.1,406.16,1200.0,406.5433,406.5433,405.0075,405.0673,1200.0
2019-01-25 09:50:00,406.75,408.5,406.43,408.38,2265.0,405.6557,407.401,405.3366,407.2813,2265.0
2019-01-25 09:55:00,408.53,408.66,407.25,407.91,6400.0,407.4309,407.5606,406.1544,406.8126,6400.0
2019-01-25 10:00:00,407.67,408.72,407.67,408.72,965.0,406.5733,407.6204,406.5733,407.6204,965.0
2019-01-25 10:05:00,408.79,409.7,408.34,409.7,6471.0,407.6902,408.5978,407.2415,408.5978,6471.0
2019-01-25 10:10:00,409.69,410.79,409.32,410.79,1497.0,408.5878,409.6849,408.2188,409.6849,1497.0
2019-01-25 10:15:00,410.64,411.0,409.84,410.38,3200.0,409.5353,409.8943,408.7374,409.276,3200.0
2019-01-25 10:20:00,410.55,411.26,410.54,411.26,1055.0,409.4455,410.1536,409.4355,410.1536,1055.0
2019-01-25 10:25:00,411.16,411.47,410.84,411.18,1666.0,410.0539,410.363,409.7347,410.0738,1666.0
2019-01-25 10:30:00,411.21,411.96,410.86,411.96,6422.0,410.1037,410.8517,409.7547,410.8517,6422.0
2019-01-25 10:35:00,412.18,412.38,411.52,411.86,6111.0,411.0711,411.2706,410.4129,410.752,6111.0
2019-01-25 10:40:00,411.65,412.28,411.61,412.28,2599.0,410.5426,411.1709,410.5027,411.1709,2599.0
2019-01-25 10:45:00,412.84,413.92,412.68,413.64,9875.0,411.7294,412.8064,411.5698,412.5272,9875.0
2019-01-25 10:50:00,413.73,413.8,412.92,413.39,3497.0,412.617,412.6868,411.8091,412.2779,3497.0
2019-01-25 10:55:00,413.29,413.44,413.25,413.37,900.0,412.1781,412.3277,412.1382,412.2579,900.0
2019-01-25 11:00:00,413.43,413.63,413.0,413.41,3406.0,412.3178,412.5172,411.8889,412.2978,3406.0
2019-01-25 11:05:00,413.49,413.92,413.49,413.92,777.0,412.3776,412.8064,412.3776,412.8064,777.0
2019-01-25 11:10:00,413.84,414.15,413.72,414.12,2200.0,412.7267,413.0358,412.607,413.0059,2200.0
2019-01-25 11:15:00,413.77,413.99,413.0,413.94,4685.0,412.6568,412.8763,411.8889,412.8264,4685.0
2019-01-25 11:20:00,413.68,413.68,413.0,413.17,2974.0,412.5671,412.5671,411.8889,412.0585,2974.0
2019-01-25 11:25:00,413.29,413.52,413.01,413.12,2200.0,412.1781,412.4075,411.8989,412.0086,2200.0
2019-01-25 11:30:00,413.22,413.76,413.12,413.76,3200.0,412.1083,412.6469,412.0086,412.6469,3200.0
2019-01-25 11:35:00,413.41,413.87,413.41,413.61,3700.0,412.2978,412.7566,412.2978,412.4973,3700.0
2019-01-25 11:40:00,413.61,414.95,413.61,414.59,8139.0,412.4973,413.8337,412.4973,413.4746,8139.0
2019-01-25 11:45:00,414.84,414.84,414.12,414.34,2407.0,413.724,413.724,413.0059,413.2253,2407.0
2019-01-25 11:50:00,414.49,415.7,414.33,415.49,5657.0,413.3749,414.5817,413.2153,414.3722,5657.0
2019-01-25 11:55:00,415.72,415.88,415.26,415.5,2102.0,414.6016,414.7612,414.1428,414.3822,2102.0
2019-01-25 12:00:00,415.34,415.34,414.57,414.75,4000.0,414.2226,414.2226,413.4547,413.6342,4000.0
2019-01-25 12:05:00,415.06,415.85,414.75,415.8,6333.0,413.9434,414.7313,413.6342,414.6814,6333.0
2019-01-25 12:10:00,415.62,415.62,415.06,415.08,3404.0,414.5019,414.5019,413.9434,413.9633,3404.0
2019-01-25 12:15:00,415.17,415.55,415.05,415.05,2702.0,414.0531,414.4321,413.9334,413.9334,2702.0
2019-01-25 12:20:00,415.3,415.41,414.76,415.31,3739.0,414.1827,414.2924,413.6442,414.1927,3739.0
2019-01-25 12:25:00,415.43,415.86,415.43,415.45,3522.0,414.3124,414.7412,414.3124,414.3323,3522.0
2019-01-25 12:30:00,415.64,415.7,415.24,415.27,2125.0,414.5218,414.5817,414.1229,414.1528,2125.0
2019-01-25 12:35:00,415.35,415.65,415.34,415.47,942.0,414.2326,414.5318,414.2226,414.3523,942.0
2019-01-25 12:40:00,415.65,416.67,415.5,416.53,7874.0,414.5318,415.549,414.3822,415.4094,7874.0
2019-01-25 12:45:00,416.56,416.56,414.96,415.37,10840.0,415.4393,415.4393,413.8436,414.2525,10840.0
2019-01-25 12:50:00,415.52,415.53,414.71,415.01,6423.0,414.4021,414.4121,413.5943,413.8935,6423.0
2019-01-25 12:55:00,415.31,415.5,415.31,415.49,1224.0,414.1927,414.3822,414.1927,414.3722,1224.0
2019-01-25 13:00:00,415.29,415.78,415.22,415.78,946.0,414.1728,414.6614,414.1029,414.6614,946.0
2019-01-25 13:05:00,415.34,416.15,415.18,415.95,4917.0,414.2226,415.0304,414.0631,414.831,4917.0
2019-01-25 13:10:00,416.1,416.54,415.76,416.54,4026.0,414.9806,415.4194,414.6415,415.4194,4026.0
2019-01-25 13:15:00,416.45,417.0,416.25,417.0,4259.0,415.3296,415.8782,415.1302,415.8782,4259.0
2019-01-25 13:20:00,417.17,417.25,416.63,416.85,2500.0,416.0477,416.1275,415.5092,415.7286,2500.0
2019-01-25 13:25:00,417.31,417.68,417.06,417.17,3996.0,416.1873,416.5563,415.938,416.0477,3996.0
2019-01-25 13:30:00,417.2,417.89,416.87,417.84,6320.0,416.0776,416.7658,415.7485,416.7159,6320.0
2019-01-25 13:35:00,417.75,417.75,417.41,417.48,7052.0,416.6261,416.6261,416.2871,416.3569,7052.0
2019-01-25 13:40:00,417.44,417.5,417.16,417.33,900.0,416.317,416.3768,416.0377,416.2073,900.0
2019-01-25 13:45:00,417.36,417.55,417.15,417.52,2466.0,416.2372,416.4267,416.0278,416.3968,2466.0
2019-01-25 13:50:00,417.7,417.81,417.46,417.68,1400.0,416.5763,416.686,416.3369,416.5563,1400.0
2019-01-25 13:55:00,417.58,417.58,416.78,416.89,1500.0,416.4566,416.4566,415.6588,415.7685,1500.0
2019-01-25 14:00:00,416.64,416.69,416.16,416.48,2320.0,415.5191,415.569,415.0404,415.3596,2320.0
2019-01-25 14:05:00,416.5,416.7,416.34,416.7,6419.0,415.3795,415.579,415.2199,415.579,6419.0
2019-01-25 14:10:00,416.82,416.82,416.0,416.2,2708.0,415.6986,415.6986,414.8808,415.0803,2708.0
2019-01-25 14:15:00,416.14,416.53,416.0,416.47,4752.0,415.0205,415.4094,414.8808,415.3496,4752.0
2019-01-25 14:20:00,416.45,416.64,415.87,416.35,9999.0,415.3296,415.5191,414.7512,415.2299,9999.0
2019-01-25 14:25:00,416.47,416.71,415.78,415.8,8050.0,415.3496,415.5889,414.6614,414.6814,8050.0
2019-01-25 14:30:00,415.92,415.92,415.49,415.69,1100.0,414.8011,414.8011,414.3722,414.5717,1100.0
2019-01-25 14:35:00,415.52,416.57,415.52,416.51,4568.0,414.4021,415.4493,414.4021,415.3895,4568.0
2019-01-25 14:40:00,416.4,417.08,416.21,417.0,5285.0,415.2798,415.9579,415.0903,415.8782,5285.0
2019-01-25 14:45:00,417.1,417.4,416.88,417.12,2714.0,415.9779,416.2771,415.7585,415.9978,2714.0
2019-01-25 14:50:00,416.89,417.17,416.52,417.17,3396.0,415.7685,416.0477,415.3994,416.0477,3396.0
2019-01-25 14:55:00,417.13,417.13,416.74,416.75,3766.0,416.0078,416.0078,415.6189,415.6288,3766.0
2019-01-25 15:00:00,416.99,417.16,416.72,417.08,5754.0,415.8682,416.0377,415.5989,415.9579,5754.0
2019-01-25 15:05:00,417.19,417.5,417.18,417.5,3771.0,416.0676,416.3768,416.0577,416.3768,3771.0
2019-01-25 15:10:00,417.56,418.18,417.56,417.94,7873.0,416.4367,417.055,416.4367,416.8156,7873.0
2019-01-25 15:15:00,418.03,418.71,418.01,418.52,6781.0,416.9054,417.5836,416.8854,417.3941,6781.0
2019-01-25 15:20:00,418.52,418.75,418.41,418.45,6100.0,417.3941,417.6235,417.2844,417.3243,6100.0
2019-01-25 15:25:00,418.28,418.42,417.59,417.75,3893.0,417.1547,417.2943,416.4666,416.6261,3893.0
2019-01-25 15:30:00,417.9,418.42,417.31,417.61,13058.0,416.7757,417.2943,416.1873,416.4865,13058.0
2019-01-25 15:35:00,417.42,417.49,416.8,416.88,13230.0,416.297,416.3668,415.6787,415.7585,13230.0
2019-01-25 15:40:00,416.9,417.26,416.64,416.64,4200.0,415.7784,416.1375,415.5191,415.5191,4200.0
2019-01-25 15:45:00,416.9,417.04,416.57,416.9,4438.0,415.7784,415.9181,415.4493,415.7784,4438.0
2019-01-25 15:50:00,416.97,417.17,416.31,416.31,9606.0,415.8482,416.0477,415.19,415.19,9606.0
2019-01-25 15:55:00,416.34,418.95,416.34,418.54,79172.0,415.2199,417.8229,415.2199,417.414,79172.0
2019-01-28 09:30:00,415.11,416.5,413.9,414.75,12138.0,413.9932,415.3795,412.7865,413.6342,12138.0
2019-01-28 09:35:00,413.96,414.29,412.41,413.53,10930.0,412.8463,413.1754,411.3005,412.4175,10930.0
2019-01-28 09:40:00,413.47,413.49,411.0,411.29,5800.0,412.3577,412.3776,409.8943,410.1835,5800.0
2019-01-28 09:45:00,411.27,411.28,410.27,410.54,2562.0,410.1636,410.1735,409.1663,409.4355,2562.0
2019-01-28 09:50:00,410.15,410.87,409.8,409.91,2700.0,409.0466,409.7646,408.6975,408.8072,2700.0
2019-01-28 09:55:00,410.6,413.71,410.25,413.71,13087.0,409.4954,412.597,409.1463,412.597,13087.0
2019-01-28 10:00:00,413.11,413.11,411.35,412.54,4400.0,411.9986,411.9986,410.2434,411.4302,4400.0
2019-01-28 10:05:00,413.0,414.0,412.39,412.75,4252.0,411.8889,412.8862,411.2806,411.6396,4252.0
2019-01-28 10:10:00,413.29,413.39,412.0,412.0,3005.0,412.1781,412.2779,410.8916,410.8916,3005.0
2019-01-28 10:15:00,412.16,413.28,411.98,412.85,4586.0,411.0512,412.1682,410.8717,411.7393,4586.0
2019-01-28 10:20:00,412.48,413.3,412.28,412.8,16520.0,411.3703,412.1881,411.1709,411.6895,16520.0
2019-01-28 10:25:00,412.75,413.13,412.56,412.75,5623.0,411.6396,412.0186,411.4501,411.6396,5623.0
2019-01-28 10:30:00,412.5,413.0,412.31,412.61,10671.0,411.3903,411.8889,411.2008,411.5,10671.0
2019-01-28 10:35:00,413.0,413.09,412.5,413.06,14516.0,411.8889,411.9787,411.3903,411.9488,14516.0
2019-01-28 10:40:00,413.03,413.36,412.85,412.94,4713.0,411.9188,412.248,411.7393,411.8291,4713.0
2019-01-28 10:45:00,412.64,413.62,412.64,412.97,12541.0,411.5299,412.5073,411.5299,411.859,12541.0
2019-01-28 10:50:00,413.0,413.47,412.68,412.81,8700.0,411.8889,412.3577,411.5698,411.6994,8700.0
2019-01-28 10:55:00,412.89,413.03,412.5,412.71,4000.0,411.7792,411.9188,411.3903,411.5997,4000.0
2019-01-28 11:00:00,412.56,412.56,410.87,410.87,3300.0,411.4501,411.4501,409.7646,409.7646,3300.0
2019-01-28 11:05:00,411.06,411.46,410.99,411.14,2196.0,409.9541,410.3531,409.8843,410.0339,2196.0
2019-01-28 11:10:00,411.61,412.3,411.29,412.3,2551.0,410.5027,411.1908,410.1835,411.1908,2551.0
2019-01-28 11:15:00,412.01,412.01,411.36,411.88,3365.0,410.9016,410.9016,410.2533,410.7719,3365.0
2019-01-28 11:20:00,411.54,412.31,411.53,411.53,3120.0,410.4328,411.2008,410.4229,410.4229,3120.0
2019-01-28 11:25:00,411.6,411.98,411.36,411.7,2100.0,410.4927,410.8717,410.2533,410.5924,2100.0
2019-01-28 11:30:00,411.86,412.17,411.66,411.79,3050.0,410.752,411.0612,410.5525,410.6822,3050.0
2019-01-28 11:35:00,411.59,411.85,411.26,411.48,8300.0,410.4827,410.742,410.1536,410.373,8300.0
2019-01-28 11:40:00,411.4,411.4,410.72,411.03,3665.0,410.2932,410.2932,409.6151,409.9242,3665.0
2019-01-28 11:45:00,410.53,411.03,410.21,410.62,3100.0,409.4256,409.9242,409.1064,409.5153,3100.0
2019-01-28 11:50:00,410.31,410.77,410.31,410.35,2668.0,409.2062,409.6649,409.2062,409.246,2668.0
2019-01-28 11:55:00,410.4,410.76,410.24,410.24,2000.0,409.2959,409.6549,409.1363,409.1363,2000.0
2019-01-28 12:00:00,410.44,410.45,409.87,410.39,2494.0,409.3358,409.3458,408.7673,409.2859,2494.0
2019-01-28 12:05:00,409.97,410.29,409.17,410.1,4342.0,408.8671,409.1862,408.0692,408.9967,4342.0
2019-01-28 12:10:00,410.06,412.5,409.95,411.16,16461.0,408.9568,411.3903,408.8471,410.0539,16461.0
2019-01-28 12:15:00,411.48,412.38,411.46,412.38,2100.0,410.373,411.2706,410.3531,411.2706,2100.0
2019-01-28 12:20:00,412.3,413.0,411.86,412.42,10755.0,411.1908,411.8889,410.752,411.3105,10755.0
2019-01-28 12:25:00,412.6,412.78,412.02,412.09,1719.0,411.49,411.6695,410.9116,410.9814,1719.0
2019-01-28 12:30:00,411.61,411.72,411.6,411.72,200.0,410.5027,410.6124,410.4927,410.6124,200.0
2019-01-28 12:35:00,411.22,411.51,411.21,411.44,700.0,410.1137,410.4029,410.1037,410.3331,700.0
2019-01-28 12:40:00,411.59,411.69,411.28,411.46,800.0,410.4827,410.5824,410.1735,410.3531,800.0
2019-01-28 12:45:00,411.28,411.5,411.22,411.47,2898.0,410.1735,410.393,410.1137,410.363,2898.0
2019-01-28 12:50:00,411.31,411.57,410.79,410.96,5763.0,410.2035,410.4628,409.6849,409.8544,5763.0
2019-01-28 12:55:00,410.97,410.98,409.24,409.55,7908.0,409.8644,409.8744,408.139,408.4482,7908.0
2019-01-28 13:00:00,409.46,409.51,409.24,409.25,706.0,408.3584,408.4083,408.139,408.149,706.0
2019-01-28 13:05:00,409.2,411.24,409.01,411.24,4100.0,408.0991,410.1337,407.9097,410.1337,4100.0
2019-01-28 13:10:00,411.23,411.93,409.93,410.22,6595.0,410.1237,410.8218,408.8272,409.1164,6595.0
2019-01-28 13:15:00,409.85,409.9,409.56,409.78,800.0,408.7474,408.7973,408.4582,408.6776,800.0
2019-01-28 13:20:00,409.78,410.67,409.52,410.25,2947.0,408.6776,409.5652,408.4183,409.1463,2947.0
2019-01-28 13:25:00,410.37,410.37,409.9,409.91,428.0,409.266,409.266,408.7973,408.8072,428.0
2019-01-28 13:30:00,409.64,409.71,409.35,409.65,3178.0,408.538,408.6078,408.2487,408.5479,3178.0
2019-01-28 13:35:00,409.33,409.75,409.33,409.62,2604.0,408.2288,408.6477,408.2288,408.518,2604.0
2019-01-28 13:40:00,409.76,410.01,409.55,409.56,1075.0,408.6576,408.907,408.4482,408.4582,1075.0
2019-01-28 13:45:00,409.8,410.04,409.55,409.85,3637.0,408.6975,408.9369,408.4482,408.7474,3637.0
2019-01-28 13:50:00,409.75,410.1,409.31,409.31,2942.0,408.6477,408.9967,408.2088,408.2088,2942.0
2019-01-28 13:55:00,409.18,409.23,409.18,409.23,400.0,408.0792,408.1291,408.0792,408.1291,400.0
2019-01-28 14:00:00,409.03,409.29,408.81,408.85,1299.0,407.9296,408.1889,407.7102,407.7501,1299.0
2019-01-28 14:05:00,408.92,409.77,408.92,409.77,1491.0,407.8199,408.6676,407.8199,408.6676,1491.0
2019-01-28 14:10:00,409.63,409.85,409.43,409.43,1140.0,408.528,408.7474,408.3285,408.3285,1140.0
2019-01-28 14:15:00,409.74,409.92,409.51,409.59,1100.0,408.6377,408.8172,408.4083,408.4881,1100.0
2019-01-28 14:20:00,409.49,409.56,409.38,409.45,1400.0,408.3884,408.4582,408.2787,408.3485,1400.0
2019-01-28 14:25:00,409.12,409.68,409.01,409.31,900.0,408.0194,408.5779,407.9097,408.2088,900.0
2019-01-28 14:30:00,409.43,409.7,409.43,409.64,1543.0,408.3285,408.5978,408.3285,408.538,1543.0
2019-01-28 14:35:00,409.4,410.06,409.14,409.82,6519.0,408.2986,408.9568,408.0393,408.7175,6519.0
2019-01-28 14:40:00,409.67,412.0,409.49,410.58,39006.0,408.5679,410.8916,408.3884,409.4754,39006.0
2019-01-28 14:45:00,410.73,411.29,410.35,411.16,11335.0,409.625,410.1835,409.246,410.0539,11335.0
2019-01-28 14:50:00,411.42,411.59,411.42,411.52,900.0,410.3132,410.4827,410.3132,410.4129,900.0
2019-01-28 14:55:00,411.62,411.78,411.05,411.24,17921.0,410.5126,410.6722,409.9442,410.1337,17921.0
2019-01-28 15:00:00,411.32,411.41,410.9,411.21,9600.0,410.2134,410.3032,409.7946,410.1037,9600.0
2019-01-28 15:05:00,410.94,411.52,410.71,411.52,5471.0,409.8345,410.4129,409.6051,410.4129,5471.0
2019-01-28 15:10:00,411.44,412.36,411.44,412.34,4020.0,410.3331,411.2506,410.3331,411.2307,4020.0
2019-01-28 15:15:00,412.21,412.24,411.53,411.81,6500.0,411.101,411.131,410.4229,410.7021,6500.0
2019-01-28 15:20:00,411.82,412.13,410.66,411.39,16476.0,410.7121,411.0213,409.5552,410.2833,16476.0
2019-01-28 15:25:00,411.31,411.44,410.94,410.96,6337.0,410.2035,410.3331,409.8345,409.8544,6337.0
2019-01-28 15:30:00,410.73,411.25,410.73,411.25,3744.0,409.625,410.1436,409.625,410.1436,3744.0
2019-01-28 15:35:00,411.22,411.32,410.98,411.32,3136.0,410.1137,410.2134,409.8744,410.2134,3136.0
2019-01-28 15:40:00,411.41,412.75,411.41,412.47,19015.0,410.3032,411.6396,410.3032,411.3603,19015.0
2019-01-28 15:45:00,412.72,413.13,412.34,412.5,9823.0,411.6097,412.0186,411.2307,411.3903,9823.0
2019-01-28 15:50:00,412.67,413.06,412.29,412.55,8264.0,411.5598,411.9488,411.1808,411.4401,8264.0
2019-01-28 15:55:00,412.52,413.96,412.52,413.95,39892.0,411.4102,412.8463,411.4102,412.8364,39892.0
2019-01-29 09:30:00,415.72,417.43,414.42,416.38,11083.0,414.6016,416.307,413.3051,415.2598,11083.0
2019-01-29 09:35:00,416.59,418.51,415.02,417.6,8996.0,415.4693,417.3841,413.9035,416.4765,8996.0
2019-01-29 09:40:00,417.17,417.36,415.52,416.04,1400.0,416.0477,416.2372,414.4021,414.9207,1400.0
2019-01-29 09:45:00,415.2,417.07,415.2,417.07,2960.0,414.083,415.948,414.083,415.948,2960.0
2019-01-29 09:50:00,417.34,418.25,417.34,417.61,12864.0,416.2172,417.1248,416.2172,416.4865,12864.0
2019-01-29 09:55:00,417.98,418.25,417.12,417.69,3194.0,416.8555,417.1248,415.9978,416.5663,3194.0
2019-01-29 10:00:00,418.11,418.12,416.77,417.14,2949.0,416.9852,416.9951,415.6488,416.0178,2949.0
2019-01-29 10:05:00,416.5,416.76,415.28,415.28,7291.0,415.3795,415.6388,414.1628,414.1628,7291.0
2019-01-29 10:10:00,415.75,416.27,415.32,415.47,2300.0,414.6315,415.1501,414.2027,414.3523,2300.0
2019-01-29 10:15:00,415.34,416.22,415.03,415.59,14798.0,414.2226,415.1003,413.9135,414.472,14798.0
2019-01-29 10:20:00,415.86,416.45,415.86,416.25,1860.0,414.7412,415.3296,414.7412,415.1302,1860.0
2019-01-29 10:25:00,415.87,416.09,415.51,415.57,2995.0,414.7512,414.9706,414.3922,414.452,2995.0
2019-01-29 10:30:00,415.51,415.61,415.03,415.6,2300.0,414.3922,414.4919,413.9135,414.4819,2300.0
2019-01-29 10:35:00,415.61,415.81,415.19,415.59,1650.0,414.4919,414.6914,414.073,414.472,1650.0
2019-01-29 10:40:00,415.31,415.43,414.5,414.74,4375.0,414.1927,414.3124,413.3849,413.6242,4375.0
2019-01-29 10:45:00,414.74,414.74,414.26,414.43,1000.0,413.6242,413.6242,413.1455,413.3151,1000.0
2019-01-29 10:50:00,414.31,414.71,413.99,414.14,6005.0,413.1954,413.5943,412.8763,413.0259,6005.0
2019-01-29 10:55:00,413.82,414.05,413.0,413.22,5120.0,412.7067,412.9361,411.8889,412.1083,5120.0
2019-01-29 11:00:00,413.49,414.91,413.48,414.53,6916.0,412.3776,413.7938,412.3676,413.4148,6916.0
2019-01-29 11:05:00,414.53,415.0,414.13,415.0,4259.0,413.4148,413.8835,413.0159,413.8835,4259.0
2019-01-29 11:10:00,415.15,415.9,414.79,415.84,17127.0,414.0331,414.7811,413.6741,414.7213,17127.0
2019-01-29 11:15:00,415.95,416.08,415.11,415.43,6507.0,414.831,414.9606,413.9932,414.3124,6507.0
2019-01-29 11:20:00,415.1,415.11,414.26,414.61,1400.0,413.9833,413.9932,413.1455,413.4946,1400.0
2019-01-29 11:25:00,414.32,414.94,414.25,414.74,1900.0,413.2054,413.8237,413.1356,413.6242,1900.0
2019-01-29 11:30:00,414.74,414.93,413.82,414.36,6800.0,413.6242,413.8137,412.7067,413.2453,6800.0
2019-01-29 11:35:00,414.35,414.75,414.15,414.19,12637.0,413.2353,413.6342,413.0358,413.0757,12637.0
2019-01-29 11:40:00,414.3,414.57,414.2,414.45,1640.0,413.1854,413.4547,413.0857,413.335,1640.0
2019-01-29 11:45:00,414.52,414.52,413.82,413.82,4090.0,413.4048,413.4048,412.7067,412.7067,4090.0
2019-01-29 11:50:00,413.54,413.54,413.54,413.54,100.0,412.4275,412.4275,412.4275,412.4275,100.0
2019-01-29 11:55:00,413.73,414.04,413.73,413.75,1273.0,412.617,412.9261,412.617,412.6369,1273.0
2019-01-29 12:00:00,413.75,413.75,413.29,413.29,2500.0,412.6369,412.6369,412.1781,412.1781,2500.0
2019-01-29 12:05:00,413.49,413.74,413.49,413.5,33300.0,412.3776,412.6269,412.3776,412.3876,33300.0
2019-01-29 12:10:00,413.68,415.0,413.68,414.43,2415.0,412.5671,413.8835,412.5671,413.3151,2415.0
2019-01-29 12:15:00,414.36,415.07,414.23,415.07,1771.0,413.2453,413.9534,413.1156,413.9534,1771.0
2019-01-29 12:20:00,415.18,415.94,415.18,415.6,7109.0,414.0631,414.821,414.0631,414.4819,7109.0
2019-01-29 12:25:00,415.4,415.42,415.06,415.06,7300.0,414.2825,414.3024,413.9434,413.9434,7300.0
2019-01-29 12:30:00,414.87,414.87,414.34,414.64,2500.0,413.7539,413.7539,413.2253,413.5245,2500.0
2019-01-29 12:35:00,414.64,414.64,414.64,414.64,0.0,413.5245,413.5245,413.5245,413.5245,0.0
2019-01-29 12:40:00,414.76,415.0,414.33,414.73,14451.0,413.6442,413.8835,413.2153,413.6143,14451.0
2019-01-29 12:45:00,414.75,415.01,414.75,414.92,14100.0,413.6342,413.8935,413.6342,413.8038,14100.0
2019-01-29 12:50:00,415.01,415.49,415.0,415.0,7625.0,413.8935,414.3722,413.8835,413.8835,7625.0
2019-01-29 12:55:00,415.21,415.37,414.55,414.91,4916.0,414.093,414.2525,413.4347,413.7938,4916.0
2019-01-29 13:00:00,414.6,414.6,414.22,414.22,1020.0,413.4846,413.4846,413.1056,413.1056,1020.0
2019-01-29 13:05:00,414.57,414.86,414.0,414.0,2500.0,413.4547,413.7439,412.8862,412.8862,2500.0
2019-01-29 13:10:00,414.04,414.04,413.84,413.84,300.0,412.9261,412.9261,412.7267,412.7267,300.0
2019-01-29 13:15:00,414.04,414.45,413.93,414.3,5000.0,412.9261,413.335,412.8164,413.1854,5000.0
2019-01-29 13:20:00,414.42,414.75,414.42,414.75,1732.0,413.3051,413.6342,413.3051,413.6342,1732.0
2019-01-29 13:25:00,414.62,414.77,414.49,414.77,500.0,413.5046,413.6542,413.3749,413.6542,500.0
2019-01-29 13:30:00,415.24,415.46,415.07,415.43,8513.0,414.1229,414.3423,413.9534,414.3124,8513.0
2019-01-29 13:35:00,415.24,416.25,415.24,416.03,24200.0,414.1229,415.1302,414.1229,414.9108,24200.0
2019-01-29 13:40:00,416.12,416.14,415.6,416.09,6170.0,415.0005,415.0205,414.4819,414.9706,6170.0
2019-01-29 13:45:00,415.92,416.31,415.82,416.3,2202.0,414.8011,415.19,414.7013,415.18,2202.0
2019-01-29 13:50:00,416.12,416.5,416.12,416.24,1434.0,415.0005,415.3795,415.0005,415.1202,1434.0
2019-01-29 13:55:00,416.08,416.6,416.08,416.6,5109.0,414.9606,415.4792,414.9606,415.4792,5109.0
2019-01-29 14:00:00,416.2,416.6,416.2,416.4,2296.0,415.0803,415.4792,415.0803,415.2798,2296.0
2019-01-29 14:05:00,416.46,416.71,416.35,416.71,4100.0,415.3396,415.5889,415.2299,415.5889,4100.0
2019-01-29 14:10:00,416.92,416.92,416.09,416.13,1300.0,415.7984,415.7984,414.9706,415.0105,1300.0
2019-01-29 14:15:00,416.36,416.58,416.08,416.58,5740.0,415.2399,415.4593,414.9606,415.4593,5740.0
2019-01-29 14:20:00,416.23,416.52,416.23,416.43,4106.0,415.1102,415.3994,415.1102,415.3097,4106.0
2019-01-29 14:25:00,416.29,416.55,416.2,416.2,3200.0,415.1701,415.4294,415.0803,415.0803,3200.0
2019-01-29 14:30:00,416.33,416.8,416.33,416.79,1320.0,415.21,415.6787,415.21,415.6687,1320.0
2019-01-29 14:35:00,416.89,417.0,416.52,416.83,8528.0,415.7685,415.8782,415.3994,415.7086,8528.0
2019-01-29 14:40:00,416.78,417.11,416.77,417.11,3300.0,415.6588,415.9879,415.6488,415.9879,3300.0
2019-01-29 14:45:00,417.23,417.23,416.75,416.82,1300.0,416.1075,416.1075,415.6288,415.6986,1300.0
2019-01-29 14:50:00,417.09,417.17,416.83,416.9,1355.0,415.9679,416.0477,415.7086,415.7784,1355.0
2019-01-29 14:55:00,416.67,417.1,416.67,417.1,3438.0,415.549,415.9779,415.549,415.9779,3438.0
2019-01-29 15:00:00,416.94,417.27,416.56,416.88,2820.0,415.8183,416.1474,415.4393,415.7585,2820.0
2019-01-29 15:05:00,416.99,417.22,416.87,417.22,4428.0,415.8682,416.0976,415.7485,416.0976,4428.0
2019-01-29 15:10:00,417.11,417.75,417.11,417.68,3474.0,415.9879,416.6261,415.9879,416.5563,3474.0
2019-01-29 15:15:00,417.7,417.83,417.5,417.7,4021.0,416.5763,416.7059,416.3768,416.5763,4021.0
2019-01-29 15:20:00,417.74,417.9,417.32,417.65,3758.0,416.6162,416.7757,416.1973,416.5264,3758.0
2019-01-29 15:25:00,417.59,417.82,417.39,417.72,3550.0,416.4666,416.696,416.2671,416.5962,3550.0
2019-01-29 15:30:00,417.73,418.12,417.51,417.92,11795.0,416.6062,416.9951,416.3868,416.7957,11795.0
2019-01-29 15:35:00,418.03,418.11,417.0,417.01,6904.0,416.9054,416.9852,415.8782,415.8881,6904.0
2019-01-29 15:40:00,417.22,417.55,417.0,417.37,29468.0,416.0976,416.4267,415.8782,416.2472,29468.0
2019-01-29 15:45:00,417.53,417.53,416.65,416.71,5243.0,416.4067,416.4067,415.5291,415.5889,5243.0
2019-01-29 15:50:00,416.71,416.72,416.04,416.28,10843.0,415.5889,415.5989,414.9207,415.1601,10843.0
2019-01-29 15:55:00,416.42,417.49,416.19,417.15,25325.0,415.2997,416.3668,415.0703,416.0278,25325.0
2019-01-30 09:30:00,416.35,417.94,416.12,416.19,10555.0,415.2299,416.8156,415.0005,415.0703,10555.0
2019-01-30 09:35:00,416.85,417.0,416.52,416.85,11311.0,415.7286,415.8782,415.3994,415.7286,11311.0
2019-01-30 09:40:00,417.16,417.56,415.51,415.75,18464.0,416.0377,416.4367,414.3922,414.6315,18464.0
2019-01-30 09:45:00,415.75,416.61,415.18,415.9,19622.0,414.6315,415.4892,414.0631,414.7811,19622.0
2019-01-30 09:50:00,416.03,416.46,415.45,415.56,17007.0,414.9108,415.3396,414.3323,414.442,17007.0
2019-01-30 09:55:00,415.92,416.02,415.03,415.83,7698.0,414.8011,414.9008,413.9135,414.7113,7698.0
2019-01-30 10:00:00,415.88,416.41,415.0,415.17,3700.0,414.7612,415.2897,413.8835,414.0531,3700.0
2019-01-30 10:05:00,414.91,415.95,414.73,415.95,4616.0,413.7938,414.831,413.6143,414.831,4616.0
2019-01-30 10:10:00,415.74,416.05,415.38,415.38,2102.0,414.6215,414.9307,414.2625,414.2625,2102.0
2019-01-30 10:15:00,415.19,415.87,415.08,415.48,35300.0,414.073,414.7512,413.9633,414.3622,35300.0
2019-01-30 10:20:00,415.59,416.4,415.24,415.25,3305.0,414.472,415.2798,414.1229,414.1329,3305.0
2019-01-30 10:25:00,415.11,415.29,414.1,414.1,4718.0,413.9932,414.1728,412.986,412.986,4718.0
2019-01-30 10:30:00,414.16,414.28,413.5,413.65,1695.0,413.0458,413.1655,412.3876,412.5372,1695.0
2019-01-30 10:35:00,413.48,414.39,413.07,414.33,8307.0,412.3676,413.2752,411.9587,413.2153,8307.0
2019-01-30 10:40:00,414.15,414.64,414.0,414.4,2761.0,413.0358,413.5245,412.8862,413.2852,2761.0
2019-01-30 10:45:00,414.17,414.17,413.1,413.49,3614.0,413.0558,413.0558,411.9887,412.3776,3614.0
2019-01-30 10:50:00,413.92,413.92,412.96,413.46,8993.0,412.8064,412.8064,411.849,412.3477,8993.0
2019-01-30 10:55:00,413.23,413.83,412.62,413.5,10175.0,412.1183,412.7167,411.5099,412.3876,10175.0
2019-01-30 11:00:00,412.94,413.96,412.94,413.84,8392.0,411.8291,412.8463,411.8291,412.7267,8392.0
2019-01-30 11:05:00,413.53,413.95,413.53,413.56,2200.0,412.4175,412.8364,412.4175,412.4474,2200.0
2019-01-30 11:10:00,413.56,413.79,412.98,412.98,3400.0,412.4474,412.6768,411.869,411.869,3400.0
2019-01-30 11:15:00,413.1,413.64,412.92,413.34,2953.0,411.9887,412.5272,411.8091,412.228,2953.0
2019-01-30 11:20:00,413.37,413.46,413.09,413.16,5264.0,412.2579,412.3477,411.9787,412.0485,5264.0
2019-01-30 11:25:00,413.16,413.45,413.0,413.11,6800.0,412.0485,412.3377,411.8889,411.9986,6800.0
2019-01-30 11:30:00,413.36,413.37,412.91,413.13,1352.0,412.248,412.2579,411.7992,412.0186,1352.0
2019-01-30 11:35:00,413.23,413.83,413.1,413.51,6900.0,412.1183,412.7167,411.9887,412.3975,6900.0
2019-01-30 11:40:00,413.62,414.28,413.61,414.03,60600.0,412.5073,413.1655,412.4973,412.9161,60600.0
2019-01-30 11:45:00,414.08,415.27,414.08,415.27,1900.0,412.966,414.1528,412.966,414.1528,1900.0
2019-01-30 11:50:00,415.15,415.28,414.86,414.86,400.0,414.0331,414.1628,413.7439,413.7439,400.0
2019-01-30 11:55:00,414.96,414.96,414.48,414.7,1700.0,413.8436,413.8436,413.3649,413.5843,1700.0
2019-01-30 12:00:00,414.86,415.21,414.71,414.71,985.0,413.7439,414.093,413.5943,413.5943,985.0
2019-01-30 12:05:00,414.91,415.09,413.0,413.0,13756.0,413.7938,413.9733,411.8889,411.8889,13756.0
2019-01-30 12:10:00,413.33,414.06,413.33,413.92,4300.0,412.218,412.9461,412.218,412.8064,4300.0
2019-01-30 12:15:00,413.89,414.78,413.89,414.75,2500.0,412.7765,413.6641,412.7765,413.6342,2500.0
2019-01-30 12:20:00,414.87,415.83,414.87,415.56,2000.0,413.7539,414.7113,413.7539,414.442,2000.0
2019-01-30 12:25:00,415.66,415.78,414.79,415.06,2700.0,414.5418,414.6614,413.6741,413.9434,2700.0
2019-01-30 12:30:00,415.21,415.41,415.2,415.3,885.0,414.093,414.2924,414.083,414.1827,885.0
2019-01-30 12:35:00,414.83,415.17,414.47,414.93,6900.0,413.714,414.0531,413.355,413.8137,6900.0
2019-01-30 12:40:00,414.79,414.86,414.68,414.68,500.0,413.6741,413.7439,413.5644,413.5644,500.0
2019-01-30 12:45:00,414.91,415.0,414.7,415.0,920.0,413.7938,413.8835,413.5843,413.8835,920.0
2019-01-30 12:50:00,414.97,415.28,414.94,415.04,5127.0,413.8536,414.1628,413.8237,413.9234,5127.0
2019-01-30 12:55:00,415.08,415.08,414.63,414.63,1020.0,413.9633,413.9633,413.5145,413.5145,1020.0
2019-01-30 13:00:00,414.77,414.77,414.0,414.0,3136.0,413.6542,413.6542,412.8862,412.8862,3136.0
2019-01-30 13:05:00,414.17,414.38,413.76,413.95,2142.0,413.0558,413.2652,412.6469,412.8364,2142.0
2019-01-30 13:10:00,413.89,414.02,413.74,413.76,920.0,412.7765,412.9062,412.6269,412.6469,920.0
2019-01-30 13:15:00,413.69,413.96,413.58,413.82,1300.0,412.5771,412.8463,412.4674,412.7067,1300.0
2019-01-30 13:20:00,413.63,413.69,413.43,413.69,1000.0,412.5172,412.5771,412.3178,412.5771,1000.0
2019-01-30 13:25:00,413.77,413.82,413.31,413.48,2900.0,412.6568,412.7067,412.1981,412.3676,2900.0
2019-01-30 13:30:00,413.48,414.06,413.48,413.93,7542.0,412.3676,412.9461,412.3676,412.8164,7542.0
2019-01-30 13:35:00,414.07,414.26,413.94,414.06,2500.0,412.956,413.1455,412.8264,412.9461,2500.0
2019-01-30 13:40:00,414.09,414.93,413.98,414.35,6971.0,412.976,413.8137,412.8663,413.2353,6971.0
2019-01-30 13:45:00,414.43,415.0,414.12,414.74,11295.0,413.3151,413.8835,413.0059,413.6242,11295.0
2019-01-30 13:50:00,414.86,414.95,414.52,414.87,2252.0,413.7439,413.8337,413.4048,413.7539,2252.0
2019-01-30 13:55:00,414.67,414.67,413.99,414.19,2700.0,413.5544,413.5544,412.8763,413.0757,2700.0
2019-01-30 14:00:00,414.28,416.92,414.28,416.78,6802.0,413.1655,415.7984,413.1655,415.6588,6802.0
2019-01-30 14:05:00,416.65,416.65,415.74,416.27,1800.0,415.5291,415.5291,414.6215,415.1501,1800.0
2019-01-30 14:10:00,416.07,417.68,416.07,417.39,7600.0,414.9507,416.5563,414.9507,416.2671,7600.0
2019-01-30 14:15:00,417.47,418.08,417.47,418.08,3885.0,416.3469,416.9553,416.3469,416.9553,3885.0
2019-01-30 14:20:00,418.36,418.82,418.17,418.44,5107.0,417.2345,417.6933,417.045,417.3143,5107.0
2019-01-30 14:25:00,418.62,418.68,418.49,418.49,81800.0,417.4938,417.5536,417.3642,417.3642,81800.0
2019-01-30 14:30:00,418.75,418.81,418.0,418.35,3700.0,417.6235,417.6833,416.8755,417.2245,3700.0
2019-01-30 14:35:00,418.46,418.65,418.08,418.26,3010.0,417.3342,417.5237,416.9553,417.1348,3010.0
2019-01-30 14:40:00,418.29,418.8,418.29,418.66,3000.0,417.1647,417.6733,417.1647,417.5337,3000.0
2019-01-30 14:45:00,418.6,419.18,418.6,419.09,5188.0,417.4739,418.0523,417.4739,417.9625,5188.0
2019-01-30 14:50:00,418.96,419.83,418.5,419.63,3170.0,417.8329,418.7005,417.3741,418.5011,3170.0
2019-01-30 14:55:00,419.53,420.44,419.52,420.25,9824.0,418.4014,419.3089,418.3914,419.1194,9824.0
2019-01-30 15:00:00,420.37,420.44,419.85,419.89,3045.0,419.2391,419.3089,418.7205,418.7604,3045.0
2019-01-30 15:05:00,419.77,419.77,418.84,419.03,2320.0,418.6407,418.6407,417.7132,417.9027,2320.0
2019-01-30 15:10:00,418.83,418.85,417.61,418.35,5647.0,417.7032,417.7232,416.4865,417.2245,5647.0
2019-01-30 15:15:00,418.5,418.5,417.5,417.51,9450.0,417.3741,417.3741,416.3768,416.3868,9450.0
2019-01-30 15:20:00,417.76,417.91,416.89,417.34,6550.0,416.6361,416.7857,415.7685,416.2172,6550.0
2019-01-30 15:25:00,417.39,418.02,417.25,417.62,4100.0,416.2671,416.8954,416.1275,416.4965,4100.0
2019-01-30 15:30:00,417.79,418.07,417.66,417.71,3199.0,416.666,416.9453,416.5364,416.5862,3199.0
2019-01-30 15:35:00,417.69,418.07,417.52,417.78,3663.0,416.5663,416.9453,416.3968,416.6561,3663.0
2019-01-30 15:40:00,417.62,418.0,417.55,418.0,4115.0,416.4965,416.8755,416.4267,416.8755,4115.0
2019-01-30 15:45:00,418.11,418.42,417.98,418.28,9926.0,416.9852,417.2943,416.8555,417.1547,9926.0
2019-01-30 15:50:00,418.15,419.28,418.09,419.27,21100.0,417.0251,418.152,416.9652,418.1421,21100.0
2019-01-30 15:55:00,419.37,420.44,419.37,420.19,43343.0,418.2418,419.3089,418.2418,419.0596,43343.0
2019-01-31 09:30:00,419.68,420.18,419.45,420.18,4766.0,418.5509,419.0496,418.3216,419.0496,4766.0
2019-01-31 09:35:00,420.22,420.99,419.78,420.38,6100.0,419.0895,419.8574,418.6507,419.2491,6100.0
2019-01-31 09:40:00,420.32,420.87,419.57,420.87,6327.0,419.1892,419.7377,418.4412,419.7377,6327.0
2019-01-31 09:45:00,420.71,421.5,420.16,420.61,8578.0,419.5782,420.3661,419.0297,419.4784,8578.0
2019-01-31 09:50:00,420.5,421.0,420.47,421.0,1700.0,419.3687,419.8674,419.3388,419.8674,1700.0
2019-01-31 09:55:00,421.25,422.39,421.25,421.95,5487.0,420.1167,421.2537,420.1167,420.8148,5487.0
2019-01-31 10:00:00,421.78,422.25,421.73,422.07,1737.0,420.6453,421.114,420.5954,420.9345,1737.0
2019-01-31 10:05:00,422.14,422.57,421.72,422.57,3533.0,421.0043,421.4332,420.5855,421.4332,3533.0
2019-01-31 10:10:00,422.57,423.43,422.26,423.29,12517.0,421.4332,422.2909,421.124,422.1512,12517.0
2019-01-31 10:15:00,422.97,423.18,422.33,422.8,3995.0,421.8321,422.0415,421.1938,421.6626,3995.0
2019-01-31 10:20:00,422.98,423.23,422.38,422.76,6022.0,421.8421,422.0914,421.2437,421.6227,6022.0
2019-01-31 10:25:00,423.16,423.49,422.84,423.18,5768.0,422.0216,422.3507,421.7024,422.0415,5768.0
2019-01-31 10:30:00,423.5,423.5,422.57,422.95,5200.0,422.3607,422.3607,421.4332,421.8122,5200.0
2019-01-31 10:35:00,423.02,423.02,422.38,422.86,3139.0,421.882,421.882,421.2437,421.7224,3139.0
2019-01-31 10:40:00,422.79,423.8,422.71,423.8,5324.0,421.6526,422.6599,421.5728,422.6599,5324.0
2019-01-31 10:45:00,423.77,423.91,423.21,423.21,6232.0,422.6299,422.7696,422.0715,422.0715,6232.0
2019-01-31 10:50:00,423.64,424.0,423.44,423.68,10234.0,422.5003,422.8593,422.3008,422.5402,10234.0
2019-01-31 10:55:00,423.84,425.0,423.83,425.0,28372.0,422.6998,423.8566,422.6898,423.8566,28372.0
2019-01-31 11:00:00,424.81,425.91,424.49,425.91,24440.0,423.6671,424.7642,423.348,424.7642,24440.0
2019-01-31 11:05:00,426.15,426.15,424.64,425.05,52367.0,425.0035,425.0035,423.4976,423.9065,52367.0
2019-01-31 11:10:00,425.23,426.49,424.96,426.48,7240.0,424.086,425.3426,423.8167,425.3327,7240.0
2019-01-31 11:15:00,426.68,426.7,425.29,425.56,14599.0,425.5321,425.5521,424.1459,424.4151,14599.0
2019-01-31 11:20:00,425.91,426.27,425.57,425.89,15001.0,424.7642,425.1232,424.4251,424.7442,15001.0
2019-01-31 11:25:00,425.88,426.11,425.64,426.11,1800.0,424.7343,424.9637,424.4949,424.9637,1800.0
2019-01-31 11:30:00,426.04,426.04,425.45,425.66,2819.0,424.8938,424.8938,424.3054,424.5149,2819.0
2019-01-31 11:35:00,425.88,426.42,425.88,426.31,2360.0,424.7343,425.2728,424.7343,425.1631,2360.0
2019-01-31 11:40:00,426.6,427.55,426.44,427.55,13463.0,425.4523,426.3998,425.2928,426.3998,13463.0
2019-01-31 11:45:00,427.48,427.75,426.95,427.75,9911.0,426.33,426.5992,425.8014,426.5992,9911.0
2019-01-31 11:50:00,427.48,427.48,426.81,427.27,4242.0,426.33,426.33,425.6618,426.1205,4242.0
2019-01-31 11:55:00,427.53,427.7,427.25,427.69,2730.0,426.3798,426.5494,426.1006,426.5394,2730.0
2019-01-31 12:00:00,427.86,428.11,427.48,427.95,12152.0,426.7089,426.9583,426.33,426.7987,12152.0
2019-01-31 12:05:00,427.81,428.0,427.21,427.21,9620.0,426.6591,426.8486,426.0607,426.0607,9620.0
2019-01-31 12:10:00,427.2,427.34,426.83,427.23,1310.0,426.0507,426.1903,425.6817,426.0806,1310.0
2019-01-31 12:15:00,427.11,427.49,427.1,427.48,2067.0,425.961,426.3399,425.951,426.33,2067.0
2019-01-31 12:20:00,427.6,427.6,427.02,427.29,4345.0,426.4496,426.4496,425.8712,426.1405,4345.0
2019-01-31 12:25:00,427.14,427.34,424.14,424.14,46625.0,425.9909,426.1903,422.999,422.999,46625.0
2019-01-31 12:30:00,424.54,424.54,423.72,423.82,5350.0,423.3979,423.3979,422.5801,422.6798,5350.0
2019-01-31 12:35:00,424.1,424.12,423.71,423.79,2900.0,422.9591,422.979,422.5701,422.6499,2900.0
2019-01-31 12:40:00,423.58,423.84,422.41,422.55,4081.0,422.4405,422.6998,421.2736,421.4132,4081.0
2019-01-31 12:45:00,422.59,422.84,422.35,422.35,3035.0,421.4531,421.7024,421.2138,421.2138,3035.0
2019-01-31 12:50:00,422.46,422.57,422.33,422.49,1922.0,421.3235,421.4332,421.1938,421.3534,1922.0
2019-01-31 12:55:00,422.38,422.4,422.15,422.15,3272.0,421.2437,421.2636,421.0143,421.0143,3272.0
2019-01-31 13:00:00,422.15,422.74,422.14,422.61,1516.0,421.0143,421.6027,421.0043,421.4731,1516.0
2019-01-31 13:05:00,422.76,423.46,422.76,423.08,2133.0,421.6227,422.3208,421.6227,421.9418,2133.0
2019-01-31 13:10:00,423.2,423.2,422.8,422.93,2113.0,422.0615,422.0615,421.6626,421.7922,2113.0
2019-01-31 13:15:00,422.95,423.32,422.95,423.01,1330.0,421.8122,422.1812,421.8122,421.872,1330.0
2019-01-31 13:20:00,423.3,423.37,423.23,423.3,1326.0,422.1612,422.231,422.0914,422.1612,1326.0
2019-01-31 13:25:00,423.46,423.82,423.39,423.77,6679.0,422.3208,422.6798,422.251,422.6299,6679.0
2019-01-31 13:30:00,423.76,423.91,423.23,423.23,6592.0,422.62,422.7696,422.0914,422.0914,6592.0
2019-01-31 13:35:00,423.24,423.7,423.23,423.7,1000.0,422.1014,422.5601,422.0914,422.5601,1000.0
2019-01-31 13:40:00,423.78,423.8,423.43,423.63,2436.0,422.6399,422.6599,422.2909,422.4903,2436.0
2019-01-31 13:45:00,423.42,423.94,423.39,423.87,4021.0,422.2809,422.7995,422.251,422.7297,4021.0
2019-01-31 13:50:00,423.88,424.5,423.78,424.32,2300.0,422.7396,423.358,422.6399,423.1785,2300.0
2019-01-31 13:55:00,424.35,424.58,424.21,424.23,2152.0,423.2084,423.4378,423.0688,423.0887,2152.0
2019-01-31 14:00:00,424.39,424.6,424.13,424.34,3966.0,423.2483,423.4577,422.989,423.1984,3966.0
2019-01-31 14:05:00,424.6,424.61,424.34,424.35,2137.0,423.4577,423.4677,423.1984,423.2084,2137.0
2019-01-31 14:10:00,424.63,424.63,424.06,424.06,3408.0,423.4876,423.4876,422.9192,422.9192,3408.0
2019-01-31 14:15:00,424.24,424.43,424.11,424.13,1700.0,423.0987,423.2882,422.969,422.989,1700.0
2019-01-31 14:20:00,424.09,424.18,424.01,424.08,1575.0,422.9491,423.0388,422.8693,422.9391,1575.0
2019-01-31 14:25:00,423.95,424.2,423.94,424.02,1604.0,422.8095,423.0588,422.7995,422.8793,1604.0
2019-01-31 14:30:00,424.4,425.7,424.29,425.32,39230.0,423.2583,424.5548,423.1485,424.1758,39230.0
2019-01-31 14:35:00,425.51,425.98,425.33,425.4,4180.0,424.3653,424.834,424.1857,424.2556,4180.0
2019-01-31 14:40:00,425.27,425.68,425.16,425.66,6163.0,424.1259,424.5348,424.0162,424.5149,6163.0
2019-01-31 14:45:00,425.74,426.48,425.45,426.12,5300.0,424.5946,425.3327,424.3054,424.9736,5300.0
2019-01-31 14:50:00,426.44,426.77,426.11,426.76,3095.0,425.2928,425.6219,424.9637,425.6119,3095.0
2019-01-31 14:55:00,426.65,426.84,426.17,426.17,3733.0,425.5022,425.6917,425.0235,425.0235,3733.0
2019-01-31 15:00:00,426.03,426.73,425.94,426.56,3959.0,424.8839,425.582,424.7941,425.4124,3959.0
2019-01-31 15:05:00,426.46,427.0,426.28,426.86,6796.0,425.3127,425.8513,425.1332,425.7116,6796.0
2019-01-31 15:10:00,426.61,427.08,426.49,426.69,20464.0,425.4623,425.931,425.3426,425.5421,20464.0
2019-01-31 15:15:00,426.64,427.99,426.59,427.96,13547.0,425.4922,426.8386,425.4424,426.8087,13547.0
2019-01-31 15:20:00,427.76,428.22,427.67,428.01,13891.0,426.6092,427.068,426.5195,426.8585,13891.0
2019-01-31 15:25:00,428.02,428.18,427.65,427.84,11111.0,426.8685,427.0281,426.4995,426.689,11111.0
2019-01-31 15:30:00,428.1,428.89,427.95,428.83,16855.0,426.9483,427.7362,426.7987,427.6763,16855.0
2019-01-31 15:35:00,428.88,429.41,428.55,429.31,14460.0,427.7262,428.2548,427.3971,428.155,14460.0
2019-01-31 15:40:00,429.26,429.89,429.18,429.56,32822.0,428.1052,428.7335,428.0254,428.4044,32822.0
2019-01-31 15:45:00,429.46,430.39,429.46,430.12,28390.0,428.3046,429.2321,428.3046,428.9629,28390.0
2019-01-31 15:50:00,430.11,430.58,429.81,430.3,16729.0,428.9529,429.4216,428.6537,429.1424,16729.0
2019-01-31 15:55:00,430.34,430.36,428.71,428.75,116121.0,429.1823,429.2022,427.5567,427.5965,116121.0
2019-02-01 09:30:00,428.52,431.32,426.04,430.98,17086.0,427.3672,430.1596,424.8938,429.8205,17086.0
2019-02-01 09:35:00,430.18,430.71,428.74,428.74,6978.0,429.0227,429.5513,427.5866,427.5866,6978.0
2019-02-01 09:40:00,429.05,429.23,428.04,428.67,6635.0,427.8957,428.0753,426.8885,427.5168,6635.0
2019-02-01 09:45:00,428.73,429.1,426.24,426.57,4736.0,427.5766,427.9456,425.0933,425.4224,4736.0
2019-02-01 09:50:00,426.01,427.61,425.7,427.33,4900.0,424.8639,426.4596,424.5548,426.1804,4900.0
2019-02-01 09:55:00,427.5,427.51,426.37,426.65,7537.0,426.3499,426.3599,425.223,425.5022,7537.0
2019-02-01 10:00:00,426.78,428.0,426.42,428.0,3300.0,425.6318,426.8486,425.2728,426.8486,3300.0
2019-02-01 10:05:00,428.41,428.71,427.41,427.68,3729.0,427.2575,427.5567,426.2602,426.5294,3729.0
2019-02-01 10:10:00,428.15,429.0,427.95,428.29,9102.0,426.9982,427.8459,426.7987,427.1378,9102.0
2019-02-01 10:15:00,428.26,428.8,427.34,427.89,14056.0,427.1079,427.6464,426.1903,426.7389,14056.0
2019-02-01 10:20:00,427.74,428.17,427.46,428.17,10774.0,426.5893,427.0181,426.31,427.0181,10774.0
2019-02-01 10:25:00,428.46,428.73,427.03,427.04,9553.0,427.3073,427.5766,425.8812,425.8911,9553.0
2019-02-01 10:30:00,427.33,427.71,426.45,426.61,7227.0,426.1804,426.5593,425.3027,425.4623,7227.0
2019-02-01 10:35:00,427.23,427.54,426.93,427.47,2725.0,426.0806,426.3898,425.7814,426.32,2725.0
2019-02-01 10:40:00,427.18,427.75,426.97,427.05,3189.0,426.0308,426.5992,425.8213,425.9011,3189.0
2019-02-01 10:45:00,427.23,427.34,426.77,426.77,3933.0,426.0806,426.1903,425.6219,425.6219,3933.0
2019-02-01 10:50:00,426.63,426.63,425.75,426.12,10914.0,425.4823,425.4823,424.6046,424.9736,10914.0
2019-02-01 10:55:00,426.38,426.44,425.93,426.44,4300.0,425.2329,425.2928,424.7841,425.2928,4300.0
2019-02-01 11:00:00,426.43,426.59,425.97,426.59,2700.0,425.2828,425.4424,424.824,425.4424,2700.0
2019-02-01 11:05:00,426.62,426.9,426.26,426.32,2237.0,425.4723,425.7515,425.1132,425.1731,2237.0
2019-02-01 11:10:00,426.45,426.62,426.16,426.49,1217.0,425.3027,425.4723,425.0135,425.3426,1217.0
2019-02-01 11:15:00,426.98,427.08,426.6,426.69,1647.0,425.8313,425.931,425.4523,425.5421,1647.0
2019-02-01 11:20:00,426.72,426.93,426.54,426.75,1711.0,425.572,425.7814,425.3925,425.6019,1711.0
2019-02-01 11:25:00,426.67,426.84,426.47,426.47,2100.0,425.5221,425.6917,425.3227,425.3227,2100.0
2019-02-01 11:30:00,426.58,426.82,426.41,426.51,2742.0,425.4324,425.6717,425.2628,425.3626,2742.0
2019-02-01 11:35:00,426.64,427.05,426.44,426.54,900.0,425.4922,425.9011,425.2928,425.3925,900.0
2019-02-01 11:40:00,426.35,427.03,426.35,426.8,9515.0,425.203,425.8812,425.203,425.6518,9515.0
2019-02-01 11:45:00,426.94,427.29,426.78,427.25,12845.0,425.7914,426.1405,425.6318,426.1006,12845.0
2019-02-01 11:50:00,427.48,427.5,427.2,427.31,7318.0,426.33,426.3499,426.0507,426.1604,7318.0
2019-02-01 11:55:00,427.5,427.53,427.18,427.32,13995.0,426.3499,426.3798,426.0308,426.1704,13995.0
2019-02-01 12:00:00,427.46,427.6,427.3,427.39,4138.0,426.31,426.4496,426.1504,426.2402,4138.0
2019-02-01 12:05:00,427.54,427.54,427.18,427.33,3137.0,426.3898,426.3898,426.0308,426.1804,3137.0
2019-02-01 12:10:00,427.21,427.47,427.18,427.31,2799.0,426.0607,426.32,426.0308,426.1604,2799.0
2019-02-01 12:15:00,427.2,427.36,427.18,427.21,2585.0,426.0507,426.2103,426.0308,426.0607,2585.0
2019-02-01 12:20:00,427.29,427.43,426.81,426.81,3556.0,426.1405,426.2801,425.6618,425.6618,3556.0
2019-02-01 12:25:00,426.36,427.21,426.36,427.18,4840.0,425.213,426.0607,425.213,426.0308,4840.0
2019-02-01 12:30:00,427.04,427.24,426.72,426.72,3879.0,425.8911,426.0906,425.572,425.572,3879.0
2019-02-01 12:35:00,426.69,426.82,426.2,426.2,3900.0,425.5421,425.6717,425.0534,425.0534,3900.0
2019-02-01 12:40:00,426.19,426.8,426.19,426.8,2313.0,425.0434,425.6518,425.0434,425.6518,2313.0
2019-02-01 12:45:00,426.78,427.23,426.77,427.0,17572.0,425.6318,426.0806,425.6219,425.8513,17572.0
2019-02-01 12:50:00,426.92,427.02,426.04,426.07,10900.0,425.7715,425.8712,424.8938,424.9238,10900.0
2019-02-01 12:55:00,426.1,426.1,425.71,425.72,37800.0,424.9537,424.9537,424.5647,424.5747,37800.0
2019-02-01 13:00:00,425.65,426.13,425.32,426.13,6237.0,424.5049,424.9836,424.1758,424.9836,6237.0
2019-02-01 13:05:00,425.79,426.73,425.78,426.72,2500.0,424.6445,425.582,424.6345,425.572,2500.0
2019-02-01 13:10:00,426.22,426.22,425.9,425.93,2788.0,425.0734,425.0734,424.7542,424.7841,2788.0
2019-02-01 13:15:00,425.99,426.13,425.88,425.98,1250.0,424.844,424.9836,424.7343,424.834,1250.0
2019-02-01 13:20:00,425.96,426.0,425.66,425.93,2317.0,424.8141,424.8539,424.5149,424.7841,2317.0
2019-02-01 13:25:00,426.11,426.4,425.84,425.89,4000.0,424.9637,425.2529,424.6944,424.7442,4000.0
2019-02-01 13:30:00,425.97,426.29,425.88,426.18,1263.0,424.824,425.1432,424.7343,425.0335,1263.0
2019-02-01 13:35:00,426.17,426.26,426.02,426.26,581.0,425.0235,425.1132,424.8739,425.1132,581.0
2019-02-01 13:40:00,426.06,426.4,426.01,426.09,7045.0,424.9138,425.2529,424.8639,424.9437,7045.0
2019-02-01 13:45:00,425.85,426.02,425.65,425.66,6900.0,424.7043,424.8739,424.5049,424.5149,6900.0
2019-02-01 13:50:00,425.73,425.73,425.36,425.36,1800.0,424.5847,424.5847,424.2157,424.2157,1800.0
2019-02-01 13:55:00,425.52,426.08,425.52,426.08,3900.0,424.3752,424.9337,424.3752,424.9337,3900.0
2019-02-01 14:00:00,425.99,426.41,425.88,426.11,5619.0,424.844,425.2628,424.7343,424.9637,5619.0
2019-02-01 14:05:00,426.2,426.49,426.09,426.49,2080.0,425.0534,425.3426,424.9437,425.3426,2080.0
2019-02-01 14:10:00,426.15,426.29,426.07,426.29,900.0,425.0035,425.1432,424.9238,425.1432,900.0
2019-02-01 14:15:00,426.28,426.56,426.27,426.44,1500.0,425.1332,425.4124,425.1232,425.2928,1500.0
2019-02-01 14:20:00,426.49,426.79,426.2,426.29,2737.0,425.3426,425.6418,425.0534,425.1432,2737.0
2019-02-01 14:25:00,426.53,426.65,426.23,426.48,2100.0,425.3825,425.5022,425.0833,425.3327,2100.0
2019-02-01 14:30:00,426.59,427.29,426.56,426.9,1290.0,425.4424,426.1405,425.4124,425.7515,1290.0
2019-02-01 14:35:00,426.8,427.31,426.8,427.14,1600.0,425.6518,426.1604,425.6518,425.9909,1600.0
2019-02-01 14:40:00,427.17,427.19,426.94,426.94,1500.0,426.0208,426.0407,425.7914,425.7914,1500.0
2019-02-01 14:45:00,426.88,427.06,426.66,426.76,3010.0,425.7316,425.9111,425.5122,425.6119,3010.0
2019-02-01 14:50:00,426.51,426.73,426.22,426.73,4472.0,425.3626,425.582,425.0734,425.582,4472.0
2019-02-01 14:55:00,426.92,427.27,426.78,427.27,2300.0,425.7715,426.1205,425.6318,426.1205,2300.0
2019-02-01 15:00:00,427.29,427.29,426.76,427.06,2216.0,426.1405,426.1405,425.6119,425.9111,2216.0
2019-02-01 15:05:00,426.76,427.3,426.69,426.96,4765.0,425.6119,426.1504,425.5421,425.8114,4765.0
2019-02-01 15:10:00,426.93,427.36,426.92,427.14,1920.0,425.7814,426.2103,425.7715,425.9909,1920.0
2019-02-01 15:15:00,427.12,427.47,427.12,427.18,1700.0,425.9709,426.32,425.9709,426.0308,1700.0
2019-02-01 15:20:00,427.21,427.31,427.1,427.19,2189.0,426.0607,426.1604,425.951,426.0407,2189.0
2019-02-01 15:25:00,426.96,427.08,426.78,427.08,1843.0,425.8114,425.931,425.6318,425.931,1843.0
2019-02-01 15:30:00,427.32,427.74,427.24,427.74,6725.0,426.1704,426.5893,426.0906,426.5893,6725.0
2019-02-01 15:35:00,427.54,428.2,427.53,428.09,5505.0,426.3898,427.048,426.3798,426.9383,5505.0
2019-02-01 15:40:00,428.01,428.09,427.79,427.79,3258.0,426.8585,426.9383,426.6391,426.6391,3258.0
2019-02-01 15:45:00,427.94,428.54,427.79,428.44,6630.0,426.7887,427.3871,426.6391,427.2874,6630.0
2019-02-01 15:50:00,428.53,428.62,428.27,428.37,4385.0,427.3771,427.4669,427.1178,427.2176,4385.0
2019-02-01 15:55:00,428.27,430.48,428.22,430.29,50158.0,427.1178,429.3219,427.068,429.1324,50158.0
2019-02-04 09:30:00,428.92,429.06,426.9,426.91,16358.0,427.7661,427.9057,425.7515,425.7615,16358.0
2019-02-04 09:35:00,427.01,428.05,425.07,425.09,11881.0,425.8612,426.8984,423.9264,423.9464,11881.0
2019-02-04 09:40:00,425.54,425.86,424.15,425.8,11836.0,424.3952,424.7143,423.0089,424.6545,11836.0
2019-02-04 09:45:00,425.85,426.88,425.5,426.21,7445.0,424.7043,425.7316,424.3553,425.0634,7445.0
2019-02-04 09:50:00,426.95,427.22,426.41,426.41,1298.0,425.8014,426.0707,425.2628,425.2628,1298.0
2019-02-04 09:55:00,426.18,426.18,425.05,425.98,1700.0,425.0335,425.0335,423.9065,424.834,1700.0
2019-02-04 10:00:00,425.85,425.94,425.03,425.34,8654.0,424.7043,424.7941,423.8866,424.1957,8654.0
2019-02-04 10:05:00,425.44,425.88,424.89,425.52,7730.0,424.2955,424.7343,423.7469,424.3752,7730.0
2019-02-04 10:10:00,425.59,426.05,425.05,425.58,1200.0,424.445,424.9038,423.9065,424.4351,1200.0
2019-02-04 10:15:00,425.83,425.91,424.0,424.27,10601.0,424.6844,424.7642,422.8593,423.1286,10601.0
2019-02-04 10:20:00,424.5,424.96,424.34,424.56,900.0,423.358,423.8167,423.1984,423.4178,900.0
2019-02-04 10:25:00,424.54,425.79,424.31,425.54,4977.0,423.3979,424.6445,423.1685,424.3952,4977.0
2019-02-04 10:30:00,424.96,425.05,424.49,424.53,2800.0,423.8167,423.9065,423.348,423.3879,2800.0
2019-02-04 10:35:00,424.3,424.44,423.66,423.66,3810.0,423.1585,423.2981,422.5202,422.5202,3810.0
2019-02-04 10:40:00,423.66,423.67,422.49,423.22,5250.0,422.5202,422.5302,421.3534,422.0814,5250.0
2019-02-04 10:45:00,423.96,424.34,423.88,424.31,3600.0,422.8194,423.1984,422.7396,423.1685,3600.0
2019-02-04 10:50:00,423.92,424.44,423.92,424.25,2266.0,422.7795,423.2981,422.7795,423.1087,2266.0
2019-02-04 10:55:00,423.87,424.64,423.86,424.15,800.0,422.7297,423.4976,422.7197,423.0089,800.0
2019-02-04 11:00:00,424.14,424.74,424.14,424.69,991.0,422.999,423.5973,422.999,423.5475,991.0
2019-02-04 11:05:00,424.51,424.51,423.79,424.0,1626.0,423.368,423.368,422.6499,422.8593,1626.0
2019-02-04 11:10:00,424.45,424.64,423.49,423.49,1806.0,423.3081,423.4976,422.3507,422.3507,1806.0
2019-02-04 11:15:00,423.23,423.25,423.01,423.19,1025.0,422.0914,422.1113,421.872,422.0515,1025.0
2019-02-04 11:20:00,423.3,423.66,423.1,423.12,2541.0,422.1612,422.5202,421.9617,421.9817,2541.0
2019-02-04 11:25:00,423.12,423.35,423.11,423.35,1000.0,421.9817,422.2111,421.9717,422.2111,1000.0
2019-02-04 11:30:00,423.22,424.14,423.07,424.14,2150.0,422.0814,422.999,421.9318,422.999,2150.0
2019-02-04 11:35:00,423.98,424.0,423.61,423.88,1620.0,422.8394,422.8593,422.4704,422.7396,1620.0
2019-02-04 11:40:00,424.33,424.33,423.83,424.14,800.0,423.1884,423.1884,422.6898,422.999,800.0
2019-02-04 11:45:00,424.03,424.03,423.5,423.57,1655.0,422.8892,422.8892,422.3607,422.4305,1655.0
2019-02-04 11:50:00,423.76,423.98,423.61,423.64,2000.0,422.62,422.8394,422.4704,422.5003,2000.0
2019-02-04 11:55:00,423.49,423.53,423.02,423.04,800.0,422.3507,422.3906,421.882,421.9019,800.0
2019-02-04 12:00:00,423.12,423.24,422.68,423.18,3644.0,421.9817,422.1014,421.5429,422.0415,3644.0
2019-02-04 12:05:00,423.16,423.16,422.86,422.86,700.0,422.0216,422.0216,421.7224,421.7224,700.0
2019-02-04 12:10:00,423.08,423.09,422.82,423.0,2202.0,421.9418,421.9518,421.6825,421.862,2202.0
2019-02-04 12:15:00,422.94,423.1,422.85,422.9,1200.0,421.8022,421.9617,421.7124,421.7623,1200.0
2019-02-04 12:20:00,422.75,423.11,422.75,423.05,4266.0,421.6127,421.9717,421.6127,421.9119,4266.0
2019-02-04 12:25:00,423.05,423.05,423.05,423.05,0.0,421.9119,421.9119,421.9119,421.9119,0.0
2019-02-04 12:30:00,422.8,422.9,422.64,422.77,1800.0,421.6626,421.7623,421.503,421.6326,1800.0
2019-02-04 12:35:00,422.79,422.79,422.51,422.51,3136.0,421.6526,421.6526,421.3733,421.3733,3136.0
2019-02-04 12:40:00,422.67,422.95,422.67,422.94,1200.0,421.5329,421.8122,421.5329,421.8022,1200.0
2019-02-04 12:45:00,423.41,423.45,423.04,423.19,800.0,422.2709,422.3108,421.9019,422.0515,800.0
2019-02-04 12:50:00,423.06,423.37,422.95,423.37,1000.0,421.9219,422.231,421.8122,422.231,1000.0
2019-02-04 12:55:00,423.4,423.41,423.05,423.3,650.0,422.2609,422.2709,421.9119,422.1612,650.0
2019-02-04 13:00:00,423.32,423.48,423.07,423.33,3300.0,422.1812,422.3407,421.9318,422.1911,3300.0
2019-02-04 13:05:00,423.24,423.77,423.24,423.65,2740.0,422.1014,422.6299,422.1014,422.5103,2740.0
2019-02-04 13:10:00,423.77,423.78,423.55,423.77,1000.0,422.6299,422.6399,422.4105,422.6299,1000.0
2019-02-04 13:15:00,423.72,423.89,423.54,423.77,1100.0,422.5801,422.7496,422.4006,422.6299,1100.0
2019-02-04 13:20:00,423.81,423.83,423.64,423.7,1340.0,422.6698,422.6898,422.5003,422.5601,1340.0
2019-02-04 13:25:00,423.72,423.81,423.52,423.64,1300.0,422.5801,422.6698,422.3806,422.5003,1300.0
2019-02-04 13:30:00,423.56,423.58,423.46,423.49,800.0,422.4205,422.4405,422.3208,422.3507,800.0
2019-02-04 13:35:00,423.46,423.55,423.3,423.51,500.0,422.3208,422.4105,422.1612,422.3706,500.0
2019-02-04 13:40:00,423.7,423.93,423.5,423.71,2661.0,422.5601,422.7895,422.3607,422.5701,2661.0
2019-02-04 13:45:00,423.71,424.1,423.71,423.95,1068.0,422.5701,422.9591,422.5701,422.8095,1068.0
2019-02-04 13:50:00,424.01,424.01,423.85,423.91,1309.0,422.8693,422.8693,422.7097,422.7696,1309.0
2019-02-04 13:55:00,423.85,424.4,423.85,424.4,1404.0,422.7097,423.2583,422.7097,423.2583,1404.0
2019-02-04 14:00:00,424.47,425.01,424.47,424.89,4455.0,423.3281,423.8666,423.3281,423.7469,4455.0
2019-02-04 14:05:00,424.99,425.16,424.9,425.15,1814.0,423.8467,424.0162,423.7569,424.0062,1814.0
2019-02-04 14:10:00,425.43,425.43,424.98,425.38,1100.0,424.2855,424.2855,423.8367,424.2356,1100.0
2019-02-04 14:15:00,425.19,425.24,425.05,425.05,1000.0,424.0461,424.096,423.9065,423.9065,1000.0
2019-02-04 14:20:00,425.23,425.42,425.12,425.25,1922.0,424.086,424.2755,423.9763,424.106,1922.0
2019-02-04 14:25:00,425.11,425.12,424.77,424.86,3414.0,423.9663,423.9763,423.6273,423.717,3414.0
2019-02-04 14:30:00,424.96,424.98,424.53,424.76,1500.0,423.8167,423.8367,423.3879,423.6173,1500.0
2019-02-04 14:35:00,424.69,424.82,424.4,424.4,1200.0,423.5475,423.6771,423.2583,423.2583,1200.0
2019-02-04 14:40:00,424.49,424.49,424.12,424.36,1600.0,423.348,423.348,422.979,423.2184,1600.0
2019-02-04 14:45:00,424.25,424.31,424.03,424.09,2500.0,423.1087,423.1685,422.8892,422.9491,2500.0
2019-02-04 14:50:00,424.15,424.54,424.14,424.3,1832.0,423.0089,423.3979,422.999,423.1585,1832.0
2019-02-04 14:55:00,424.37,424.55,424.21,424.22,1200.0,423.2283,423.4078,423.0688,423.0787,1200.0
2019-02-04 15:00:00,424.21,424.41,424.16,424.16,1963.0,423.0688,423.2682,423.0189,423.0189,1963.0
2019-02-04 15:05:00,424.22,424.36,423.73,424.19,7280.0,423.0787,423.2184,422.5901,423.0488,7280.0
2019-02-04 15:10:00,424.33,424.34,423.94,424.22,3068.0,423.1884,423.1984,422.7995,423.0787,3068.0
2019-02-04 15:15:00,423.98,424.37,423.98,424.07,2417.0,422.8394,423.2283,422.8394,422.9291,2417.0
2019-02-04 15:20:00,424.15,424.55,424.15,424.55,2625.0,423.0089,423.4078,423.0089,423.4078,2625.0
2019-02-04 15:25:00,424.31,424.5,424.01,424.27,3103.0,423.1685,423.358,422.8693,423.1286,3103.0
2019-02-04 15:30:00,424.29,424.7,424.23,424.48,6650.0,423.1485,423.5574,423.0887,423.338,6650.0
2019-02-04 15:35:00,424.42,424.49,424.34,424.44,2850.0,423.2782,423.348,423.1984,423.2981,2850.0
2019-02-04 15:40:00,424.43,424.43,424.21,424.3,4559.0,423.2882,423.2882,423.0688,423.1585,4559.0
2019-02-04 15:45:00,424.49,424.6,424.31,424.47,7613.0,423.348,423.4577,423.1685,423.3281,7613.0
2019-02-04 15:50:00,424.6,424.7,424.35,424.65,7785.0,423.4577,423.5574,423.2084,423.5076,7785.0
2019-02-04 15:55:00,424.66,425.74,424.66,425.39,31494.0,423.5176,424.5946,423.5176,424.2456,31494.0
2019-02-05 09:30:00,426.11,427.5,424.32,424.33,9346.0,424.9637,426.3499,423.1785,423.1884,9346.0
2019-02-05 09:35:00,425.34,425.97,425.27,425.62,2400.0,424.1957,424.824,424.1259,424.475,2400.0
2019-02-05 09:40:00,426.3,426.53,425.91,426.35,3510.0,425.1531,425.3825,424.7642,425.203,3510.0
2019-02-05 09:45:00,426.12,426.38,425.28,425.46,3454.0,424.9736,425.2329,424.1359,424.3154,3454.0
2019-02-05 09:50:00,425.73,425.73,424.67,425.12,3000.0,424.5847,424.5847,423.5275,423.9763,3000.0
2019-02-05 09:55:00,424.64,425.49,424.57,425.49,2325.0,423.4976,424.3453,423.4278,424.3453,2325.0
2019-02-05 10:00:00,425.25,426.5,424.99,426.18,12924.0,424.106,425.3526,423.8467,425.0335,12924.0
2019-02-05 10:05:00,426.33,426.5,425.01,425.02,2900.0,425.1831,425.3526,423.8666,423.8766,2900.0
2019-02-05 10:10:00,425.19,426.12,425.19,425.9,2015.0,424.0461,424.9736,424.0461,424.7542,2015.0
2019-02-05 10:15:00,426.23,426.71,426.22,426.34,3000.0,425.0833,425.562,425.0734,425.193,3000.0
2019-02-05 10:20:00,426.36,426.62,426.06,426.07,7723.0,425.213,425.4723,424.9138,424.9238,7723.0
2019-02-05 10:25:00,426.07,426.07,425.22,425.22,1650.0,424.9238,424.9238,424.076,424.076,1650.0
2019-02-05 10:30:00,425.54,425.78,425.38,425.52,6010.0,424.3952,424.6345,424.2356,424.3752,6010.0
2019-02-05 10:35:00,425.3,425.35,423.51,423.69,10698.0,424.1558,424.2057,422.3706,422.5502,10698.0
2019-02-05 10:40:00,423.78,424.53,423.7,424.41,63029.0,422.6399,423.3879,422.5601,423.2682,63029.0
2019-02-05 10:45:00,424.53,424.54,423.85,423.85,5425.0,423.3879,423.3979,422.7097,422.7097,5425.0
2019-02-05 10:50:00,423.97,424.31,423.55,424.31,5480.0,422.8294,423.1685,422.4105,423.1685,5480.0
2019-02-05 10:55:00,424.09,424.86,424.08,424.65,3920.0,422.9491,423.717,422.9391,423.5076,3920.0
2019-02-05 11:00:00,424.39,424.72,424.39,424.66,1939.0,423.2483,423.5774,423.2483,423.5176,1939.0
2019-02-05 11:05:00,424.59,424.72,424.04,424.04,5112.0,423.4477,423.5774,422.8992,422.8992,5112.0
2019-02-05 11:10:00,424.1,424.38,423.9,424.18,2985.0,422.9591,423.2383,422.7596,423.0388,2985.0
2019-02-05 11:15:00,424.27,424.62,424.27,424.62,954.0,423.1286,423.4777,423.1286,423.4777,954.0
2019-02-05 11:20:00,424.62,424.9,424.43,424.83,3200.0,423.4777,423.7569,423.2882,423.6871,3200.0
2019-02-05 11:25:00,424.57,425.2,424.57,425.2,3300.0,423.4278,424.0561,423.4278,424.0561,3300.0
2019-02-05 11:30:00,425.31,425.6,425.3,425.37,2400.0,424.1658,424.455,424.1558,424.2256,2400.0
2019-02-05 11:35:00,425.31,425.48,425.0,425.0,2946.0,424.1658,424.3353,423.8566,423.8566,2946.0
2019-02-05 11:40:00,425.13,425.13,424.61,424.93,7328.0,423.9863,423.9863,423.4677,423.7868,7328.0
2019-02-05 11:45:00,424.48,424.55,423.69,423.69,4427.0,423.338,423.4078,422.5502,422.5502,4427.0
2019-02-05 11:50:00,423.69,423.94,423.48,423.51,2500.0,422.5502,422.7995,422.3407,422.3706,2500.0
2019-02-05 11:55:00,423.67,423.76,423.19,423.74,2020.0,422.5302,422.62,422.0515,422.6,2020.0
2019-02-05 12:00:00,423.75,424.42,423.75,424.01,800.0,422.61,423.2782,422.61,422.8693,800.0
2019-02-05 12:05:00,423.86,423.9,423.3,423.49,2200.0,422.7197,422.7596,422.1612,422.3507,2200.0
2019-02-05 12:10:00,423.55,423.71,423.52,423.71,800.0,422.4105,422.5701,422.3806,422.5701,800.0
2019-02-05 12:15:00,423.51,423.56,423.19,423.19,2879.0,422.3706,422.4205,422.0515,422.0515,2879.0
2019-02-05 12:20:00,423.19,423.29,421.91,422.11,5387.0,422.0515,422.1512,420.7749,420.9744,5387.0
2019-02-05 12:25:00,421.8,421.85,421.51,421.66,2150.0,420.6652,420.7151,420.376,420.5256,2150.0
2019-02-05 12:30:00,421.75,422.12,421.72,422.04,2900.0,420.6154,420.9844,420.5855,420.9046,2900.0
2019-02-05 12:35:00,422.04,422.47,421.91,422.4,3698.0,420.9046,421.3334,420.7749,421.2636,3698.0
2019-02-05 12:40:00,422.36,422.36,422.07,422.08,1100.0,421.2237,421.2237,420.9345,420.9445,1100.0
2019-02-05 12:45:00,422.36,422.37,421.7,421.93,4000.0,421.2237,421.2337,420.5655,420.7949,4000.0
2019-02-05 12:50:00,421.76,421.8,421.47,421.62,2223.0,420.6254,420.6652,420.3361,420.4857,2223.0
2019-02-05 12:55:00,421.46,421.75,421.08,421.08,3500.0,420.3262,420.6154,419.9472,419.9472,3500.0
2019-02-05 13:00:00,421.45,422.12,421.13,422.12,2700.0,420.3162,420.9844,419.997,420.9844,2700.0
2019-02-05 13:05:00,421.96,422.16,421.06,421.32,2547.0,420.8248,421.0243,419.9272,420.1865,2547.0
2019-02-05 13:10:00,421.33,421.57,421.21,421.57,1122.0,420.1965,420.4359,420.0768,420.4359,1122.0
2019-02-05 13:15:00,421.38,421.53,421.17,421.32,1900.0,420.2464,420.396,420.0369,420.1865,1900.0
2019-02-05 13:20:00,421.33,421.54,421.24,421.39,4825.0,420.1965,420.4059,420.1068,420.2563,4825.0
2019-02-05 13:25:00,421.06,421.94,421.0,421.94,1700.0,419.9272,420.8049,419.8674,420.8049,1700.0
2019-02-05 13:30:00,421.65,421.87,421.63,421.81,10666.0,420.5156,420.7351,420.4957,420.6752,10666.0
2019-02-05 13:35:00,421.96,422.16,421.71,422.12,2124.0,420.8248,421.0243,420.5755,420.9844,2124.0
2019-02-05 13:40:00,422.12,422.43,421.34,421.95,2500.0,420.9844,421.2936,420.2065,420.8148,2500.0
2019-02-05 13:45:00,422.2,423.27,422.2,423.27,2040.0,421.0642,422.1313,421.0642,422.1313,2040.0
2019-02-05 13:50:00,423.02,423.22,422.71,422.71,1900.0,421.882,422.0814,421.5728,421.5728,1900.0
2019-02-05 13:55:00,423.13,423.21,423.07,423.21,404.0,421.9917,422.0715,421.9318,422.0715,404.0
2019-02-05 14:00:00,423.1,423.37,422.94,423.37,3672.0,421.9617,422.231,421.8022,422.231,3672.0
2019-02-05 14:05:00,423.11,423.63,423.11,423.58,4439.0,421.9717,422.4903,421.9717,422.4405,4439.0
2019-02-05 14:10:00,423.49,423.5,423.22,423.34,2109.0,422.3507,422.3607,422.0814,422.2011,2109.0
2019-02-05 14:15:00,423.26,423.5,423.23,423.43,2804.0,422.1213,422.3607,422.0914,422.2909,2804.0
2019-02-05 14:20:00,423.48,423.48,422.9,423.19,2976.0,422.3407,422.3407,421.7623,422.0515,2976.0
2019-02-05 14:25:00,423.06,423.24,422.53,422.55,2840.0,421.9219,422.1014,421.3933,421.4132,2840.0
2019-02-05 14:30:00,422.69,422.85,422.45,422.85,1644.0,421.5529,421.7124,421.3135,421.7124,1644.0
2019-02-05 14:35:00,422.85,423.14,422.48,422.87,1943.0,421.7124,422.0016,421.3434,421.7324,1943.0
2019-02-05 14:40:00,422.84,422.84,422.75,422.75,736.0,421.7024,421.7024,421.6127,421.6127,736.0
2019-02-05 14:45:00,422.79,422.99,422.75,422.89,1560.0,421.6526,421.852,421.6127,421.7523,1560.0
2019-02-05 14:50:00,422.8,422.97,422.5,422.66,4093.0,421.6626,421.8321,421.3634,421.5229,4093.0
2019-02-05 14:55:00,422.65,422.72,422.3,422.63,2758.0,421.513,421.5828,421.1639,421.493,2758.0
2019-02-05 15:00:00,422.28,422.55,421.92,421.92,5965.0,421.144,421.4132,420.7849,420.7849,5965.0
2019-02-05 15:05:00,422.03,422.21,421.74,422.02,8850.0,420.8946,421.0741,420.6054,420.8847,8850.0
2019-02-05 15:10:00,422.05,422.27,421.85,422.27,2700.0,420.9146,421.134,420.7151,421.134,2700.0
2019-02-05 15:15:00,422.1,422.46,422.0,422.46,2450.0,420.9644,421.3235,420.8647,421.3235,2450.0
2019-02-05 15:20:00,422.5,422.59,422.05,422.12,2700.0,421.3634,421.4531,420.9146,420.9844,2700.0
2019-02-05 15:25:00,422.36,422.55,422.19,422.36,4360.0,421.2237,421.4132,421.0542,421.2237,4360.0
2019-02-05 15:30:00,422.34,422.52,422.03,422.25,7858.0,421.2038,421.3833,420.8946,421.114,7858.0
2019-02-05 15:35:00,422.23,422.3,422.07,422.14,4500.0,421.0941,421.1639,420.9345,421.0043,4500.0
2019-02-05 15:40:00,422.1,422.46,422.05,422.28,7525.0,420.9644,421.3235,420.9146,421.144,7525.0
2019-02-05 15:45:00,422.3,422.4,421.63,422.03,6181.0,421.1639,421.2636,420.4957,420.8946,6181.0
2019-02-05 15:50:00,422.0,422.0,421.68,421.68,4017.0,420.8647,420.8647,420.5456,420.5456,4017.0
2019-02-05 15:55:00,421.9,422.65,419.63,419.63,44444.0,420.765,421.513,418.5011,418.5011,44444.0
2019-02-06 09:30:00,428.9,429.9,422.93,423.55,31394.0,427.7461,428.7435,421.7922,422.4105,31394.0
2019-02-06 09:35:00,423.51,424.96,419.0,420.14,23268.0,422.3706,423.8167,417.8728,419.0097,23268.0
2019-02-06 09:40:00,419.98,420.46,418.45,420.24,17671.0,418.8501,419.3289,417.3243,419.1094,17671.0
2019-02-06 09:45:00,420.05,423.87,419.68,422.48,17399.0,418.92,422.7297,418.5509,421.3434,17399.0
2019-02-06 09:50:00,422.73,426.29,422.17,424.96,17880.0,421.5927,425.1432,421.0342,423.8167,17880.0
2019-02-06 09:55:00,425.49,425.49,421.72,422.28,18809.0,424.3453,424.3453,420.5855,421.144,18809.0
2019-02-06 10:00:00,422.24,423.0,417.78,417.78,11826.0,421.1041,421.862,416.6561,416.6561,11826.0
2019-02-06 10:05:00,417.53,417.65,415.56,416.75,14400.0,416.4067,416.5264,414.442,415.6288,14400.0
2019-02-06 10:10:00,417.22,418.84,415.76,415.97,11679.0,416.0976,417.7132,414.6415,414.8509,11679.0
2019-02-06 10:15:00,415.5,415.66,413.0,413.0,20501.0,414.3822,414.5418,411.8889,411.8889,20501.0
2019-02-06 10:20:00,412.84,412.87,411.59,412.16,8599.0,411.7294,411.7593,410.4827,411.0512,8599.0
2019-02-06 10:25:00,412.28,414.94,411.8,414.49,16641.0,411.1709,413.8237,410.6921,413.3749,16641.0
2019-02-06 10:30:00,414.82,416.44,414.78,416.02,7195.0,413.704,415.3197,413.6641,414.9008,7195.0
2019-02-06 10:35:00,415.9,416.15,413.01,414.14,15911.0,414.7811,415.0304,411.8989,413.0259,15911.0
2019-02-06 10:40:00,414.49,414.49,411.85,411.85,8360.0,413.3749,413.3749,410.742,410.742,8360.0
2019-02-06 10:45:00,411.88,414.29,411.5,412.84,11220.0,410.7719,413.1754,410.393,411.7294,11220.0
2019-02-06 10:50:00,412.95,413.05,410.73,412.68,10927.0,411.8391,411.9388,409.625,411.5698,10927.0
2019-02-06 10:55:00,412.59,412.75,411.38,411.38,6436.0,411.48,411.6396,410.2733,410.2733,6436.0
2019-02-06 11:00:00,411.49,413.33,409.85,413.29,15428.0,410.383,412.218,408.7474,412.1781,15428.0
2019-02-06 11:05:00,413.62,414.24,413.07,413.84,7579.0,412.5073,413.1256,411.9587,412.7267,7579.0
2019-02-06 11:10:00,413.23,413.81,412.78,413.23,7351.0,412.1183,412.6967,411.6695,412.1183,7351.0
2019-02-06 11:15:00,412.94,412.94,411.51,412.23,8167.0,411.8291,411.8291,410.4029,411.121,8167.0
2019-02-06 11:20:00,412.41,413.96,411.58,412.12,12512.0,411.3005,412.8463,410.4727,411.0113,12512.0
2019-02-06 11:25:00,412.41,413.39,411.51,412.4,6838.0,411.3005,412.2779,410.4029,411.2905,6838.0
2019-02-06 11:30:00,412.48,413.5,412.45,413.28,8111.0,411.3703,412.3876,411.3404,412.1682,8111.0
2019-02-06 11:35:00,413.28,413.82,412.66,413.51,11365.0,412.1682,412.7067,411.5498,412.3975,11365.0
2019-02-06 11:40:00,413.85,413.86,411.01,411.26,8064.0,412.7366,412.7466,409.9043,410.1536,8064.0
2019-02-06 11:45:00,411.25,412.69,410.75,411.26,5380.0,410.1436,411.5798,409.645,410.1536,5380.0
2019-02-06 11:50:00,411.49,411.98,411.18,411.32,2321.0,410.383,410.8717,410.0738,410.2134,2321.0
2019-02-06 11:55:00,411.82,411.96,410.84,411.2,3022.0,410.7121,410.8517,409.7347,410.0938,3022.0
2019-02-06 12:00:00,411.09,411.4,410.15,410.21,3837.0,409.9841,410.2932,409.0466,409.1064,3837.0
2019-02-06 12:05:00,410.21,411.11,409.81,410.25,8042.0,409.1064,410.004,408.7075,409.1463,8042.0
2019-02-06 12:10:00,410.23,410.31,409.9,409.9,2029.0,409.1264,409.2062,408.7973,408.7973,2029.0
2019-02-06 12:15:00,410.01,410.23,409.02,410.23,5858.0,408.907,409.1264,407.9196,409.1264,5858.0
2019-02-06 12:20:00,411.08,411.09,410.62,410.65,3367.0,409.9741,409.9841,409.5153,409.5452,3367.0
2019-02-06 12:25:00,410.8,411.62,410.46,410.99,4816.0,409.6948,410.5126,409.3558,409.8843,4816.0
2019-02-06 12:30:00,411.23,411.4,411.0,411.27,4262.0,410.1237,410.2932,409.8943,410.1636,4262.0
2019-02-06 12:35:00,411.23,411.89,410.61,411.85,7442.0,410.1237,410.7819,409.5053,410.742,7442.0
2019-02-06 12:40:00,411.44,412.0,411.28,412.0,5820.0,410.3331,410.8916,410.1735,410.8916,5820.0
2019-02-06 12:45:00,412.0,412.22,410.81,410.99,6252.0,410.8916,411.111,409.7048,409.8843,6252.0
2019-02-06 12:50:00,411.12,411.12,410.11,410.11,2595.0,410.014,410.014,409.0067,409.0067,2595.0
2019-02-06 12:55:00,410.16,411.96,410.11,411.86,10353.0,409.0566,410.8517,409.0067,410.752,10353.0
2019-02-06 13:00:00,411.98,412.66,411.63,412.47,7092.0,410.8717,411.5498,410.5226,411.3603,7092.0
2019-02-06 13:05:00,412.35,412.83,411.85,411.85,5733.0,411.2407,411.7194,410.742,410.742,5733.0
2019-02-06 13:10:00,411.81,411.83,410.98,411.75,17694.0,410.7021,410.7221,409.8744,410.6423,17694.0
2019-02-06 13:15:00,411.96,412.96,411.96,412.46,4178.0,410.8517,411.849,410.8517,411.3504,4178.0
2019-02-06 13:20:00,412.69,413.15,412.3,412.3,6010.0,411.5798,412.0385,411.1908,411.1908,6010.0
2019-02-06 13:25:00,412.22,412.94,411.45,412.87,8814.0,411.111,411.8291,410.3431,411.7593,8814.0
2019-02-06 13:30:00,412.76,412.94,412.43,412.55,3760.0,411.6496,411.8291,411.3205,411.4401,3760.0
2019-02-06 13:35:00,412.74,412.75,412.09,412.09,3502.0,411.6296,411.6396,410.9814,410.9814,3502.0
2019-02-06 13:40:00,412.13,412.84,412.0,412.34,4892.0,411.0213,411.7294,410.8916,411.2307,4892.0
2019-02-06 13:45:00,412.14,412.15,411.24,411.7,9365.0,411.0312,411.0412,410.1337,410.5924,9365.0
2019-02-06 13:50:00,411.87,411.98,411.2,411.37,2507.0,410.762,410.8717,410.0938,410.2633,2507.0
2019-02-06 13:55:00,411.37,411.53,410.87,410.88,2925.0,410.2633,410.4229,409.7646,409.7746,2925.0
2019-02-06 14:00:00,410.85,411.37,410.4,411.09,6557.0,409.7447,410.2633,409.2959,409.9841,6557.0
2019-02-06 14:05:00,411.47,411.47,411.08,411.14,2819.0,410.363,410.363,409.9741,410.0339,2819.0
2019-02-06 14:10:00,411.1,411.64,410.71,410.9,7771.0,409.994,410.5326,409.6051,409.7946,7771.0
2019-02-06 14:15:00,411.08,411.14,410.37,411.14,2700.0,409.9741,410.0339,409.266,410.0339,2700.0
2019-02-06 14:20:00,411.12,411.12,410.62,410.63,1324.0,410.014,410.014,409.5153,409.5253,1324.0
2019-02-06 14:25:00,410.46,410.61,410.13,410.4,5544.0,409.3558,409.5053,409.0266,409.2959,5544.0
2019-02-06 14:30:00,410.59,410.59,409.79,410.06,5139.0,409.4854,409.4854,408.6876,408.9568,5139.0
2019-02-06 14:35:00,410.07,410.31,409.78,410.06,3600.0,408.9668,409.2062,408.6776,408.9568,3600.0
2019-02-06 14:40:00,409.91,410.29,409.71,409.72,5235.0,408.8072,409.1862,408.6078,408.6177,5235.0
2019-02-06 14:45:00,409.64,410.39,409.34,410.26,13568.0,408.538,409.2859,408.2388,409.1563,13568.0
2019-02-06 14:50:00,410.28,411.43,410.03,410.32,9115.0,409.1762,410.3231,408.9269,409.2161,9115.0
2019-02-06 14:55:00,410.44,410.44,409.68,410.27,7848.0,409.3358,409.3358,408.5779,409.1663,7848.0
2019-02-06 15:00:00,410.63,410.87,409.74,410.5,18702.0,409.5253,409.7646,408.6377,409.3956,18702.0
2019-02-06 15:05:00,410.67,411.37,410.35,410.95,5657.0,409.5652,410.2633,409.246,409.8444,5657.0
2019-02-06 15:10:00,411.07,411.08,410.48,410.66,4617.0,409.9641,409.9741,409.3757,409.5552,4617.0
2019-02-06 15:15:00,410.66,411.11,410.36,410.77,7561.0,409.5552,410.004,409.256,409.6649,7561.0
2019-02-06 15:20:00,410.97,411.26,410.32,410.32,9142.0,409.8644,410.1536,409.2161,409.2161,9142.0
2019-02-06 15:25:00,410.24,411.08,410.2,410.21,6820.0,409.1363,409.9741,409.0965,409.1064,6820.0
2019-02-06 15:30:00,410.19,410.29,410.02,410.15,9658.0,409.0865,409.1862,408.9169,409.0466,9658.0
2019-02-06 15:35:00,410.15,410.34,409.41,409.79,18251.0,409.0466,409.2361,408.3086,408.6876,18251.0
2019-02-06 15:40:00,409.76,409.85,409.05,409.05,12954.0,408.6576,408.7474,407.9495,407.9495,12954.0
2019-02-06 15:45:00,409.1,409.22,408.21,408.46,25318.0,407.9994,408.1191,407.1118,407.3611,25318.0
2019-02-06 15:50:00,408.43,409.15,407.83,408.41,57337.0,407.3312,408.0493,406.7328,407.3113,57337.0
2019-02-06 15:55:00,408.35,408.35,406.4,406.56,94024.0,407.2514,407.2514,405.3067,405.4662,94024.0
2019-02-07 09:30:00,408.29,409.99,404.27,406.38,16892.0,407.1916,408.887,403.1824,405.2867,16892.0
2019-02-07 09:35:00,406.48,407.0,405.75,406.11,6054.0,405.3865,405.9051,404.6584,405.0175,6054.0
2019-02-07 09:40:00,405.98,408.0,405.22,407.77,11642.0,404.8878,406.9024,404.1298,406.673,11642.0
2019-02-07 09:45:00,407.88,409.74,407.88,408.74,7491.0,406.7827,408.6377,406.7827,407.6404,7491.0
2019-02-07 09:50:00,409.02,410.48,409.01,410.19,11631.0,407.9196,409.3757,407.9097,409.0865,11631.0
2019-02-07 09:55:00,410.69,411.97,409.72,411.97,12043.0,409.5851,410.8617,408.6177,410.8617,12043.0
2019-02-07 10:00:00,411.94,411.94,410.72,411.1,7000.0,410.8318,410.8318,409.6151,409.994,7000.0
2019-02-07 10:05:00,410.76,412.31,410.75,412.15,13388.0,409.6549,411.2008,409.645,411.0412,13388.0
2019-02-07 10:10:00,412.13,414.05,412.12,414.0,8183.0,411.0213,412.9361,411.0113,412.8862,8183.0
2019-02-07 10:15:00,413.77,414.22,412.65,412.65,7250.0,412.6568,413.1056,411.5399,411.5399,7250.0
2019-02-07 10:20:00,412.72,413.99,412.71,413.73,5200.0,411.6097,412.8763,411.5997,412.617,5200.0
2019-02-07 10:25:00,413.32,413.64,413.06,413.54,5446.0,412.2081,412.5272,411.9488,412.4275,5446.0
2019-02-07 10:30:00,413.35,413.5,412.01,412.43,4403.0,412.238,412.3876,410.9016,411.3205,4403.0
2019-02-07 10:35:00,412.23,412.57,412.0,412.42,5748.0,411.121,411.4601,410.8916,411.3105,5748.0
2019-02-07 10:40:00,412.52,413.4,412.33,412.45,6500.0,411.4102,412.2878,411.2207,411.3404,6500.0
2019-02-07 10:45:00,413.0,413.15,411.32,411.34,3410.0,411.8889,412.0385,410.2134,410.2334,3410.0
2019-02-07 10:50:00,411.26,411.26,408.63,408.77,10370.0,410.1536,410.1536,407.5307,407.6703,10370.0
2019-02-07 10:55:00,409.27,409.77,408.79,409.64,5400.0,408.169,408.6676,407.6902,408.538,5400.0
2019-02-07 11:00:00,409.04,410.38,408.28,409.68,7166.0,407.9396,409.276,407.1816,408.5779,7166.0
2019-02-07 11:05:00,410.14,410.14,408.36,408.69,3100.0,409.0366,409.0366,407.2614,407.5905,3100.0
2019-02-07 11:10:00,408.07,410.16,408.07,410.14,7091.0,406.9722,409.0566,406.9722,409.0366,7091.0
2019-02-07 11:15:00,410.31,410.32,408.28,408.31,5608.0,409.2062,409.2161,407.1816,407.2115,5608.0
2019-02-07 11:20:00,408.3,408.67,407.87,407.98,5700.0,407.2016,407.5706,406.7727,406.8824,5700.0
2019-02-07 11:25:00,408.27,408.27,407.03,407.28,5500.0,407.1716,407.1716,405.935,406.1843,5500.0
2019-02-07 11:30:00,407.54,407.73,405.93,406.0,5803.0,406.4436,406.6331,404.8379,404.9078,5803.0
2019-02-07 11:35:00,405.75,406.81,405.69,406.81,3074.0,404.6584,405.7156,404.5986,405.7156,3074.0
2019-02-07 11:40:00,406.88,407.54,406.67,406.86,2960.0,405.7854,406.4436,405.5759,405.7654,2960.0
2019-02-07 11:45:00,407.17,407.99,406.75,406.96,2895.0,406.0746,406.8924,405.6557,405.8652,2895.0
2019-02-07 11:50:00,406.75,409.82,406.75,408.77,9148.0,405.6557,408.7175,405.6557,407.6703,9148.0
2019-02-07 11:55:00,408.76,410.23,408.53,410.0,7474.0,407.6603,409.1264,407.4309,408.897,7474.0
2019-02-07 12:00:00,409.55,409.88,407.94,408.12,3900.0,408.4482,408.7773,406.8425,407.022,3900.0
2019-02-07 12:05:00,408.13,408.38,407.69,407.69,2646.0,407.032,407.2813,406.5932,406.5932,2646.0
2019-02-07 12:10:00,407.67,407.81,407.03,407.16,1700.0,406.5733,406.7129,405.935,406.0646,1700.0
2019-02-07 12:15:00,407.2,407.8,407.2,407.73,5050.0,406.1045,406.7029,406.1045,406.6331,5050.0
2019-02-07 12:20:00,407.8,408.23,407.8,408.07,4085.0,406.7029,407.1318,406.7029,406.9722,4085.0
2019-02-07 12:25:00,408.03,408.22,407.89,408.1,2000.0,406.9323,407.1218,406.7927,407.0021,2000.0
2019-02-07 12:30:00,408.1,408.47,408.01,408.31,4538.0,407.0021,407.3711,406.9123,407.2115,4538.0
2019-02-07 12:35:00,408.31,408.49,407.9,408.08,2500.0,407.2115,407.3911,406.8026,406.9822,2500.0
2019-02-07 12:40:00,407.62,407.89,407.17,407.17,2241.0,406.5234,406.7927,406.0746,406.0746,2241.0
2019-02-07 12:45:00,407.04,407.55,407.04,407.55,1400.0,405.945,406.4536,405.945,406.4536,1400.0
2019-02-07 12:50:00,407.1,407.21,406.7,407.0,2600.0,406.0048,406.1145,405.6059,405.9051,2600.0
2019-02-07 12:55:00,407.05,407.59,407.05,407.2,1840.0,405.9549,406.4935,405.9549,406.1045,1840.0
2019-02-07 13:00:00,407.59,408.17,407.59,408.17,3192.0,406.4935,407.0719,406.4935,407.0719,3192.0
2019-02-07 13:05:00,408.43,408.59,408.0,408.0,3094.0,407.3312,407.4908,406.9024,406.9024,3094.0
2019-02-07 13:10:00,408.14,408.29,407.62,408.1,11500.0,407.042,407.1916,406.5234,407.0021,11500.0
2019-02-07 13:15:00,408.0,408.33,408.0,408.29,3705.0,406.9024,407.2315,406.9024,407.1916,3705.0
2019-02-07 13:20:00,408.34,409.03,408.32,409.03,2300.0,407.2415,407.9296,407.2215,407.9296,2300.0
2019-02-07 13:25:00,408.81,409.26,408.51,408.78,4502.0,407.7102,408.159,407.411,407.6803,4502.0
2019-02-07 13:30:00,409.0,409.14,408.67,409.13,2650.0,407.8997,408.0393,407.5706,408.0293,2650.0
2019-02-07 13:35:00,409.42,409.42,407.64,407.65,5860.0,408.3186,408.3186,406.5433,406.5533,5860.0
2019-02-07 13:40:00,407.86,408.36,407.79,408.11,2900.0,406.7627,407.2614,406.6929,407.0121,2900.0
2019-02-07 13:45:00,408.15,408.38,407.88,408.05,9831.0,407.052,407.2813,406.7827,406.9522,9831.0
2019-02-07 13:50:00,408.1,408.32,407.95,408.19,1580.0,407.0021,407.2215,406.8525,407.0919,1580.0
2019-02-07 13:55:00,408.12,408.29,407.31,407.94,5356.0,407.022,407.1916,406.2142,406.8425,5356.0
2019-02-07 14:00:00,407.85,407.87,407.66,407.7,2439.0,406.7528,406.7727,406.5633,406.6032,2439.0
2019-02-07 14:05:00,407.98,407.98,407.32,407.84,1254.0,406.8824,406.8824,406.2242,406.7428,1254.0
2019-02-07 14:10:00,407.88,407.88,407.27,407.27,600.0,406.7827,406.7827,406.1743,406.1743,600.0
2019-02-07 14:15:00,407.22,407.44,406.62,406.74,3877.0,406.1245,406.3439,405.5261,405.6458,3877.0
2019-02-07 14:20:00,407.07,407.42,406.99,407.42,900.0,405.9749,406.3239,405.8951,406.3239,900.0
2019-02-07 14:25:00,407.42,408.43,407.24,408.3,3340.0,406.3239,407.3312,406.1444,407.2016,3340.0
2019-02-07 14:30:00,408.42,408.68,407.92,407.96,4006.0,407.3212,407.5805,406.8226,406.8625,4006.0
2019-02-07 14:35:00,408.12,408.12,407.25,407.25,1330.0,407.022,407.022,406.1544,406.1544,1330.0
2019-02-07 14:40:00,407.13,407.13,406.77,406.77,1021.0,406.0347,406.0347,405.6757,405.6757,1021.0
2019-02-07 14:45:00,406.83,407.38,406.82,407.08,1359.0,405.7355,406.284,405.7255,405.9848,1359.0
2019-02-07 14:50:00,407.08,407.35,406.74,407.24,2818.0,405.9848,406.2541,405.6458,406.1444,2818.0
2019-02-07 14:55:00,407.44,407.6,406.87,406.87,1726.0,406.3439,406.5034,405.7754,405.7754,1726.0
2019-02-07 15:00:00,406.72,407.09,406.06,406.06,4361.0,405.6258,405.9948,404.9676,404.9676,4361.0
2019-02-07 15:05:00,406.12,406.3,405.66,406.05,4637.0,405.0274,405.2069,404.5687,404.9576,4637.0
2019-02-07 15:10:00,405.99,406.27,405.47,405.61,3100.0,404.8978,405.177,404.3792,404.5188,3100.0
2019-02-07 15:15:00,405.64,406.2,405.39,406.19,4125.0,404.5487,405.1072,404.2994,405.0972,4125.0
2019-02-07 15:20:00,405.98,406.05,405.0,405.15,7049.0,404.8878,404.9576,403.9104,404.06,7049.0
2019-02-07 15:25:00,405.41,405.7,405.12,405.12,3641.0,404.3193,404.6086,404.0301,404.0301,3641.0
2019-02-07 15:30:00,405.3,405.56,404.92,404.92,8311.0,404.2096,404.4689,403.8307,403.8307,8311.0
2019-02-07 15:35:00,404.81,405.85,404.63,405.76,20551.0,403.721,404.7582,403.5414,404.6684,20551.0
2019-02-07 15:40:00,405.87,406.65,405.85,406.09,12349.0,404.7781,405.556,404.7582,404.9975,12349.0
2019-02-07 15:45:00,405.98,406.12,405.88,405.93,5748.0,404.8878,405.0274,404.7881,404.8379,5748.0
2019-02-07 15:50:00,406.0,406.12,405.44,406.06,12612.0,404.9078,405.0274,404.3493,404.9676,12612.0
2019-02-07 15:55:00,405.98,406.46,405.98,406.36,23408.0,404.8878,405.3665,404.8878,405.2668,23408.0
2019-02-08 09:30:00,405.44,406.58,403.93,406.22,8431.0,404.3493,405.4862,402.8433,405.1272,8431.0
2019-02-08 09:35:00,406.26,408.0,405.15,406.47,4680.0,405.1671,406.9024,404.06,405.3765,4680.0
2019-02-08 09:40:00,407.21,407.75,406.59,406.81,3005.0,406.1145,406.653,405.4962,405.7156,3005.0
2019-02-08 09:45:00,407.01,407.01,406.35,406.37,1100.0,405.915,405.915,405.2568,405.2768,1100.0
2019-02-08 09:50:00,406.47,406.47,404.22,404.23,3715.0,405.3765,405.3765,403.1325,403.1425,3715.0
2019-02-08 09:55:00,404.77,404.77,402.32,402.45,5538.0,403.6811,403.6811,401.2377,401.3673,5538.0
2019-02-08 10:00:00,402.52,403.19,400.41,401.0,10294.0,401.4371,402.1053,399.3328,399.9212,10294.0
2019-02-08 10:05:00,400.55,401.89,400.42,400.67,10747.0,399.4724,400.8088,399.3428,399.5921,10747.0
2019-02-08 10:10:00,400.77,401.32,399.29,399.94,8563.0,399.6918,400.2403,398.2158,398.8641,8563.0
2019-02-08 10:15:00,400.31,401.0,400.02,400.61,5800.0,399.2331,399.9212,398.9438,399.5323,5800.0
2019-02-08 10:20:00,400.34,401.08,400.31,400.58,2400.0,399.263,400.001,399.2331,399.5023,2400.0
2019-02-08 10:25:00,400.86,401.95,400.85,401.95,3288.0,399.7816,400.8686,399.7716,400.8686,3288.0
2019-02-08 10:30:00,401.97,403.0,401.73,402.81,4673.0,400.8886,401.9158,400.6492,401.7263,4673.0
2019-02-08 10:35:00,402.44,402.78,402.0,402.4,10836.0,401.3573,401.6964,400.9185,401.3174,10836.0
2019-02-08 10:40:00,402.73,403.42,402.73,403.4,14748.0,401.6465,402.3347,401.6465,402.3147,14748.0
2019-02-08 10:45:00,403.46,403.46,402.57,402.57,2900.0,402.3746,402.3746,401.487,401.487,2900.0
2019-02-08 10:50:00,402.6,403.14,402.49,402.85,1300.0,401.5169,402.0554,401.4072,401.7662,1300.0
2019-02-08 10:55:00,402.89,403.8,402.86,403.43,3294.0,401.8061,402.7137,401.7762,402.3447,3294.0
2019-02-08 11:00:00,403.26,403.26,402.57,402.68,1000.0,402.1751,402.1751,401.487,401.5967,1000.0
2019-02-08 11:05:00,402.72,402.98,402.38,402.98,924.0,401.6366,401.8959,401.2975,401.8959,924.0
2019-02-08 11:10:00,402.67,403.2,402.53,402.91,1700.0,401.5867,402.1153,401.4471,401.8261,1700.0
2019-02-08 11:15:00,402.99,403.3,402.68,402.81,3300.0,401.9058,402.215,401.5967,401.7263,3300.0
2019-02-08 11:20:00,402.7,402.94,402.37,402.53,2862.0,401.6166,401.856,401.2875,401.4471,2862.0
2019-02-08 11:25:00,402.86,402.86,402.42,402.58,2663.0,401.7762,401.7762,401.3374,401.497,2663.0
2019-02-08 11:30:00,402.85,402.86,402.47,402.61,2301.0,401.7662,401.7762,401.3872,401.5269,2301.0
2019-02-08 11:35:00,402.46,403.16,402.46,402.95,1734.0,401.3773,402.0754,401.3773,401.866,1734.0
2019-02-08 11:40:00,403.3,403.3,402.8,403.07,1481.0,402.215,402.215,401.7164,401.9856,1481.0
2019-02-08 11:45:00,403.36,403.38,402.31,402.31,2750.0,402.2749,402.2948,401.2277,401.2277,2750.0
2019-02-08 11:50:00,402.66,403.0,402.35,402.43,3906.0,401.5767,401.9158,401.2676,401.3474,3906.0
2019-02-08 11:55:00,402.52,402.85,402.33,402.85,600.0,401.4371,401.7662,401.2476,401.7662,600.0
2019-02-08 12:00:00,402.63,403.25,402.45,402.69,8423.0,401.5468,402.1651,401.3673,401.6067,8423.0
2019-02-08 12:05:00,403.0,403.01,402.59,402.59,629.0,401.9158,401.9258,401.5069,401.5069,629.0
2019-02-08 12:10:00,402.3,402.3,401.96,401.96,2800.0,401.2177,401.2177,400.8786,400.8786,2800.0
2019-02-08 12:15:00,402.28,403.14,402.28,403.08,1200.0,401.1978,402.0554,401.1978,401.9956,1200.0
2019-02-08 12:20:00,403.16,404.15,403.16,403.44,18709.0,402.0754,403.0627,402.0754,402.3546,18709.0
2019-02-08 12:25:00,403.74,404.0,403.5,404.0,2294.0,402.6538,402.9131,402.4145,402.9131,2294.0
2019-02-08 12:30:00,403.8,404.08,403.56,403.69,2850.0,402.7137,402.9929,402.4743,402.604,2850.0
2019-02-08 12:35:00,403.67,404.06,403.11,403.65,4940.0,402.584,402.973,402.0255,402.5641,4940.0
2019-02-08 12:40:00,403.84,404.07,403.81,404.07,1300.0,402.7536,402.9829,402.7236,402.9829,1300.0
2019-02-08 12:45:00,404.3,404.42,403.77,403.77,4585.0,403.2123,403.332,402.6838,402.6838,4585.0
2019-02-08 12:50:00,403.75,404.45,403.75,404.06,2200.0,402.6638,403.3619,402.6638,402.973,2200.0
2019-02-08 12:55:00,403.92,403.92,403.66,403.66,1600.0,402.8333,402.8333,402.574,402.574,1600.0
2019-02-08 13:00:00,403.64,403.67,403.52,403.67,600.0,402.5541,402.584,402.4344,402.584,600.0
2019-02-08 13:05:00,403.67,403.71,403.34,403.71,427.0,402.584,402.6239,402.2549,402.6239,427.0
2019-02-08 13:10:00,403.77,404.49,403.75,404.09,3400.0,402.6838,403.4018,402.6638,403.0029,3400.0
2019-02-08 13:15:00,403.94,404.07,403.79,404.07,900.0,402.8533,402.9829,402.7037,402.9829,900.0
2019-02-08 13:20:00,404.02,404.77,404.02,404.42,1668.0,402.9331,403.6811,402.9331,403.332,1668.0
2019-02-08 13:25:00,404.61,404.83,404.59,404.75,1100.0,403.5215,403.7409,403.5015,403.6611,1100.0
2019-02-08 13:30:00,404.89,405.01,404.68,404.78,800.0,403.8007,403.9204,403.5913,403.691,800.0
2019-02-08 13:35:00,404.7,404.7,404.23,404.44,2300.0,403.6112,403.6112,403.1425,403.3519,2300.0
2019-02-08 13:40:00,404.58,404.82,404.48,404.48,1525.0,403.4916,403.7309,403.3918,403.3918,1525.0
2019-02-08 13:45:00,404.39,404.39,404.21,404.21,600.0,403.3021,403.3021,403.1226,403.1226,600.0
2019-02-08 13:50:00,404.09,404.09,403.77,403.77,1775.0,403.0029,403.0029,402.6838,402.6838,1775.0
2019-02-08 13:55:00,403.66,404.22,403.66,404.07,600.0,402.574,403.1325,402.574,402.9829,600.0
2019-02-08 14:00:00,404.3,404.51,403.73,403.88,1915.0,403.2123,403.4218,402.6439,402.7935,1915.0
2019-02-08 14:05:00,404.06,404.06,403.5,403.73,2004.0,402.973,402.973,402.4145,402.6439,2004.0
2019-02-08 14:10:00,403.92,404.52,403.92,404.19,4017.0,402.8333,403.4317,402.8333,403.1026,4017.0
2019-02-08 14:15:00,404.14,405.15,403.96,405.15,4031.0,403.0528,404.06,402.8732,404.06,4031.0
2019-02-08 14:20:00,405.14,405.68,405.1,405.43,4362.0,404.0501,404.5886,404.0102,404.3393,4362.0
2019-02-08 14:25:00,405.7,405.98,405.32,405.8,3570.0,404.6086,404.8878,404.2296,404.7083,3570.0
2019-02-08 14:30:00,405.69,406.49,405.51,406.49,5786.0,404.5986,405.3964,404.4191,405.3964,5786.0
2019-02-08 14:35:00,406.59,407.0,406.34,406.34,2694.0,405.4962,405.9051,405.2468,405.2468,2694.0
2019-02-08 14:40:00,406.0,406.0,404.56,405.72,10543.0,404.9078,404.9078,403.4716,404.6285,10543.0
2019-02-08 14:45:00,405.65,406.21,405.38,405.38,3024.0,404.5587,405.1172,404.2894,404.2894,3024.0
2019-02-08 14:50:00,405.76,405.76,405.18,405.18,1000.0,404.6684,404.6684,404.09,404.09,1000.0
2019-02-08 14:55:00,405.06,405.8,405.06,405.78,1800.0,403.9703,404.7083,403.9703,404.6883,1800.0
2019-02-08 15:00:00,405.75,405.75,405.5,405.65,1800.0,404.6584,404.6584,404.4091,404.5587,1800.0
2019-02-08 15:05:00,405.59,406.02,405.58,405.88,2239.0,404.4989,404.9277,404.4889,404.7881,2239.0
2019-02-08 15:10:00,406.29,406.5,405.98,406.5,1900.0,405.197,405.4064,404.8878,405.4064,1900.0
2019-02-08 15:15:00,406.58,406.93,406.43,406.93,1208.0,405.4862,405.8352,405.3366,405.8352,1208.0
2019-02-08 15:20:00,406.99,406.99,406.34,406.5,4300.0,405.8951,405.8951,405.2468,405.4064,4300.0
2019-02-08 15:25:00,406.46,406.63,406.18,406.59,2691.0,405.3665,405.5361,405.0873,405.4962,2691.0
2019-02-08 15:30:00,406.7,406.7,405.92,406.16,3500.0,405.6059,405.6059,404.828,405.0673,3500.0
2019-02-08 15:35:00,406.06,406.4,405.97,406.33,7000.0,404.9676,405.3067,404.8778,405.2369,7000.0
2019-02-08 15:40:00,406.29,406.29,405.81,405.87,4195.0,405.197,405.197,404.7183,404.7781,4195.0
2019-02-08 15:45:00,405.89,406.05,405.65,405.91,7668.0,404.798,404.9576,404.5587,404.818,7668.0
2019-02-08 15:50:00,405.86,406.5,405.84,406.25,6627.0,404.7681,405.4064,404.7482,405.1571,6627.0
2019-02-08 15:55:00,406.06,406.91,405.96,406.9,34896.0,404.9676,405.8153,404.8679,405.8053,34896.0
2019-02-11 09:30:00,409.37,413.35,403.89,404.25,14015.0,408.2687,412.238,402.8034,403.1625,14015.0
2019-02-11 09:35:00,405.07,407.52,405.05,406.36,4055.0,403.9803,406.4237,403.9603,405.2668,4055.0
2019-02-11 09:40:00,406.39,406.98,405.01,405.85,7312.0,405.2967,405.8851,403.9204,404.7582,7312.0
2019-02-11 09:45:00,405.82,405.82,403.72,403.85,2542.0,404.7282,404.7282,402.6339,402.7635,2542.0
2019-02-11 09:50:00,404.22,406.56,404.22,406.56,1007.0,403.1325,405.4662,403.1325,405.4662,1007.0
2019-02-11 09:55:00,405.26,405.61,404.8,405.44,3700.0,404.1697,404.5188,403.711,404.3493,3700.0
2019-02-11 10:00:00,405.5,406.5,405.5,406.03,5400.0,404.4091,405.4064,404.4091,404.9377,5400.0
2019-02-11 10:05:00,406.13,406.26,405.55,406.15,3343.0,405.0374,405.1671,404.459,405.0573,3343.0
2019-02-11 10:10:00,405.48,405.5,404.84,404.9,2000.0,404.3892,404.4091,403.7509,403.8107,2000.0
2019-02-11 10:15:00,405.09,405.96,405.09,405.96,1704.0,404.0002,404.8679,404.0002,404.8679,1704.0
2019-02-11 10:20:00,406.11,406.41,405.24,405.71,3650.0,405.0175,405.3166,404.1498,404.6185,3650.0
2019-02-11 10:25:00,405.77,406.2,405.77,405.85,2270.0,404.6784,405.1072,404.6784,404.7582,2270.0
2019-02-11 10:30:00,405.87,406.26,405.47,406.26,5900.0,404.7781,405.1671,404.3792,405.1671,5900.0
2019-02-11 10:35:00,406.23,406.67,405.88,406.01,2998.0,405.1371,405.5759,404.7881,404.9177,2998.0
2019-02-11 10:40:00,406.16,406.19,405.83,406.0,3394.0,405.0673,405.0972,404.7382,404.9078,3394.0
2019-02-11 10:45:00,406.09,406.36,405.87,406.03,1900.0,404.9975,405.2668,404.7781,404.9377,1900.0
2019-02-11 10:50:00,406.01,406.02,405.12,405.12,6200.0,404.9177,404.9277,404.0301,404.0301,6200.0
2019-02-11 10:55:00,405.39,405.53,404.66,404.66,4200.0,404.2994,404.439,403.5714,403.5714,4200.0
2019-02-11 11:00:00,404.8,405.01,404.48,404.48,2200.0,403.711,403.9204,403.3918,403.3918,2200.0
2019-02-11 11:05:00,404.52,404.57,403.63,403.63,2033.0,403.4317,403.4816,402.5441,402.5441,2033.0
2019-02-11 11:10:00,403.87,404.26,403.77,404.14,3890.0,402.7835,403.1724,402.6838,403.0528,3890.0
2019-02-11 11:15:00,403.96,404.29,403.77,404.29,2000.0,402.8732,403.2024,402.6838,403.2024,2000.0
2019-02-11 11:20:00,404.53,404.57,403.97,403.97,1610.0,403.4417,403.4816,402.8832,402.8832,1610.0
2019-02-11 11:25:00,404.0,404.0,403.56,403.63,1978.0,402.9131,402.9131,402.4743,402.5441,1978.0
2019-02-11 11:30:00,403.52,404.36,403.0,403.53,5355.0,402.4344,403.2722,401.9158,402.4444,5355.0
2019-02-11 11:35:00,403.99,404.41,403.98,404.41,1400.0,402.9032,403.322,402.8932,403.322,1400.0
2019-02-11 11:40:00,404.51,404.54,404.15,404.36,2900.0,403.4218,403.4517,403.0627,403.2722,2900.0
2019-02-11 11:45:00,404.31,404.5,404.16,404.18,1629.0,403.2223,403.4118,403.0727,403.0926,1629.0
2019-02-11 11:50:00,404.17,404.51,404.0,404.33,2800.0,403.0827,403.4218,402.9131,403.2422,2800.0
2019-02-11 11:55:00,404.42,404.5,404.42,404.5,400.0,403.332,403.4118,403.332,403.4118,400.0
2019-02-11 12:00:00,404.37,404.68,404.22,404.4,9876.0,403.2821,403.5913,403.1325,403.3121,9876.0
2019-02-11 12:05:00,404.3,405.71,404.3,405.69,5772.0,403.2123,404.6185,403.2123,404.5986,5772.0
2019-02-11 12:10:00,405.83,405.83,405.27,405.49,1500.0,404.7382,404.7382,404.1797,404.3991,1500.0
2019-02-11 12:15:00,405.53,405.53,405.16,405.31,1600.0,404.439,404.439,404.07,404.2196,1600.0
2019-02-11 12:20:00,405.32,405.57,405.01,405.26,2873.0,404.2296,404.4789,403.9204,404.1697,2873.0
2019-02-11 12:25:00,405.45,405.46,404.65,404.87,3000.0,404.3592,404.3692,403.5614,403.7808,3000.0
2019-02-11 12:30:00,404.87,404.87,404.4,404.69,3691.0,403.7808,403.7808,403.3121,403.6013,3691.0
2019-02-11 12:35:00,404.85,405.15,404.82,404.9,3669.0,403.7608,404.06,403.7309,403.8107,3669.0
2019-02-11 12:40:00,404.68,404.81,404.28,404.45,1000.0,403.5913,403.721,403.1924,403.3619,1000.0
2019-02-11 12:45:00,404.67,404.67,404.3,404.46,1000.0,403.5813,403.5813,403.2123,403.3719,1000.0
2019-02-11 12:50:00,404.48,404.48,404.02,404.4,3535.0,403.3918,403.3918,402.9331,403.3121,3535.0
2019-02-11 12:55:00,404.5,404.5,404.18,404.18,1202.0,403.4118,403.4118,403.0926,403.0926,1202.0
2019-02-11 13:00:00,404.26,404.33,403.76,403.98,3604.0,403.1724,403.2422,402.6738,402.8932,3604.0
2019-02-11 13:05:00,403.93,404.0,403.64,403.99,2227.0,402.8433,402.9131,402.5541,402.9032,2227.0
2019-02-11 13:10:00,404.33,404.37,403.95,404.37,1500.0,403.2422,403.2821,402.8633,403.2821,1500.0
2019-02-11 13:15:00,404.34,404.34,403.96,403.96,1700.0,403.2522,403.2522,402.8732,402.8732,1700.0
2019-02-11 13:20:00,404.09,404.09,403.7,403.7,830.0,403.0029,403.0029,402.6139,402.6139,830.0
2019-02-11 13:25:00,403.65,403.65,403.2,403.2,2820.0,402.5641,402.5641,402.1153,402.1153,2820.0
2019-02-11 13:30:00,403.31,403.57,403.31,403.57,1110.0,402.225,402.4843,402.225,402.4843,1110.0
2019-02-11 13:35:00,403.57,403.98,403.57,403.72,1050.0,402.4843,402.8932,402.4843,402.6339,1050.0
2019-02-11 13:40:00,403.63,403.72,403.31,403.72,3600.0,402.5441,402.6339,402.225,402.6339,3600.0
2019-02-11 13:45:00,403.45,403.5,403.36,403.36,2406.0,402.3646,402.4145,402.2749,402.2749,2406.0
2019-02-11 13:50:00,403.36,404.17,403.25,404.1,13159.0,402.2749,403.0827,402.1651,403.0129,13159.0
2019-02-11 13:55:00,404.28,404.75,404.28,404.6,3271.0,403.1924,403.6611,403.1924,403.5115,3271.0
2019-02-11 14:00:00,404.32,404.32,404.11,404.16,1100.0,403.2323,403.2323,403.0228,403.0727,1100.0
2019-02-11 14:05:00,403.89,404.32,403.89,404.29,2451.0,402.8034,403.2323,402.8034,403.2024,2451.0
2019-02-11 14:10:00,404.27,404.66,404.27,404.66,500.0,403.1824,403.5714,403.1824,403.5714,500.0
2019-02-11 14:15:00,404.49,404.91,404.37,404.91,3303.0,403.4018,403.8207,403.2821,403.8207,3303.0
2019-02-11 14:20:00,404.91,404.91,404.41,404.45,1600.0,403.8207,403.8207,403.322,403.3619,1600.0
2019-02-11 14:25:00,404.35,404.37,404.35,404.37,500.0,403.2622,403.2821,403.2622,403.2821,500.0
2019-02-11 14:30:00,404.03,404.53,404.03,404.42,1900.0,402.9431,403.4417,402.9431,403.332,1900.0
2019-02-11 14:35:00,404.31,404.33,404.0,404.27,1524.0,403.2223,403.2422,402.9131,403.1824,1524.0
2019-02-11 14:40:00,404.14,404.54,404.02,404.54,3516.0,403.0528,403.4517,402.9331,403.4517,3516.0
2019-02-11 14:45:00,404.65,404.65,404.0,404.08,2029.0,403.5614,403.5614,402.9131,402.9929,2029.0
2019-02-11 14:50:00,403.99,404.42,403.99,404.42,1700.0,402.9032,403.332,402.9032,403.332,1700.0
2019-02-11 14:55:00,404.58,404.58,404.58,404.58,200.0,403.4916,403.4916,403.4916,403.4916,200.0
2019-02-11 15:00:00,404.58,405.53,404.58,405.36,3660.0,403.4916,404.439,403.4916,404.2695,3660.0
2019-02-11 15:05:00,405.42,405.59,405.35,405.55,1600.0,404.3293,404.4989,404.2595,404.459,1600.0
2019-02-11 15:10:00,405.62,406.0,405.62,405.92,3279.0,404.5288,404.9078,404.5288,404.828,3279.0
2019-02-11 15:15:00,405.98,406.34,405.78,406.31,5198.0,404.8878,405.2468,404.6883,405.2169,5198.0
2019-02-11 15:20:00,406.5,406.72,406.43,406.47,2300.0,405.4064,405.6258,405.3366,405.3765,2300.0
2019-02-11 15:25:00,406.5,407.09,406.39,406.85,4600.0,405.4064,405.9948,405.2967,405.7555,4600.0
2019-02-11 15:30:00,406.85,407.25,406.45,406.45,5500.0,405.7555,406.1544,405.3565,405.3565,5500.0
2019-02-11 15:35:00,406.73,407.06,406.55,406.99,4000.0,405.6358,405.9649,405.4563,405.8951,4000.0
2019-02-11 15:40:00,406.93,407.2,406.83,407.08,4000.0,405.8352,406.1045,405.7355,405.9848,4000.0
2019-02-11 15:45:00,406.97,407.58,406.97,407.27,4639.0,405.8751,406.4835,405.8751,406.1743,4639.0
2019-02-11 15:50:00,407.36,408.13,407.27,407.92,5741.0,406.2641,407.032,406.1743,406.8226,5741.0
2019-02-11 15:55:00,407.84,409.0,407.81,408.51,23659.0,406.7428,407.8997,406.7129,407.411,23659.0
2019-02-12 09:30:00,411.56,412.72,408.02,412.72,15294.0,410.4528,411.6097,406.9223,411.6097,15294.0
2019-02-12 09:35:00,412.71,413.72,412.71,412.94,4835.0,411.5997,412.607,411.5997,411.8291,4835.0
2019-02-12 09:40:00,413.0,413.0,412.4,412.94,1100.0,411.8889,411.8889,411.2905,411.8291,1100.0
2019-02-12 09:45:00,412.1,412.72,411.33,412.07,5393.0,410.9913,411.6097,410.2234,410.9614,5393.0
2019-02-12 09:50:00,412.26,412.32,411.68,411.73,4711.0,411.1509,411.2107,410.5725,410.6223,4711.0
2019-02-12 09:55:00,412.31,413.48,412.3,412.82,3585.0,411.2008,412.3676,411.1908,411.7094,3585.0
2019-02-12 10:00:00,413.0,414.0,413.0,413.49,2753.0,411.8889,412.8862,411.8889,412.3776,2753.0
2019-02-12 10:05:00,413.36,414.35,413.13,414.35,9363.0,412.248,413.2353,412.0186,413.2353,9363.0
2019-02-12 10:10:00,414.2,414.31,413.76,414.3,2685.0,413.0857,413.1954,412.6469,413.1854,2685.0
2019-02-12 10:15:00,414.42,415.0,414.14,414.76,3175.0,413.3051,413.8835,413.0259,413.6442,3175.0
2019-02-12 10:20:00,414.77,414.98,413.58,414.05,10073.0,413.6542,413.8636,412.4674,412.9361,10073.0
2019-02-12 10:25:00,413.95,414.28,413.54,413.54,1957.0,412.8364,413.1655,412.4275,412.4275,1957.0
2019-02-12 10:30:00,413.9,414.3,413.42,414.26,5900.0,412.7865,413.1854,412.3078,413.1455,5900.0
2019-02-12 10:35:00,414.4,414.99,413.91,414.99,2028.0,413.2852,413.8736,412.7965,413.8736,2028.0
2019-02-12 10:40:00,414.99,415.18,414.45,414.45,3907.0,413.8736,414.0631,413.335,413.335,3907.0
2019-02-12 10:45:00,414.43,414.77,414.21,414.5,2600.0,413.3151,413.6542,413.0957,413.3849,2600.0
2019-02-12 10:50:00,414.69,415.15,414.46,415.1,5600.0,413.5744,414.0331,413.345,413.9833,5600.0
2019-02-12 10:55:00,415.11,415.75,415.11,415.59,6910.0,413.9932,414.6315,413.9932,414.472,6910.0
2019-02-12 11:00:00,415.46,416.44,415.46,415.97,6154.0,414.3423,415.3197,414.3423,414.8509,6154.0
2019-02-12 11:05:00,416.11,416.93,416.04,416.81,5055.0,414.9906,415.8083,414.9207,415.6887,5055.0
2019-02-12 11:10:00,416.71,417.26,416.47,416.99,7681.0,415.5889,416.1375,415.3496,415.8682,7681.0
2019-02-12 11:15:00,416.74,417.78,416.73,417.56,5300.0,415.6189,416.6561,415.6089,416.4367,5300.0
2019-02-12 11:20:00,417.56,418.1,416.92,416.92,13144.0,416.4367,416.9752,415.7984,415.7984,13144.0
2019-02-12 11:25:00,416.77,416.89,416.32,416.34,5547.0,415.6488,415.7685,415.2,415.2199,5547.0
2019-02-12 11:30:00,416.1,416.1,414.25,414.25,10189.0,414.9806,414.9806,413.1356,413.1356,10189.0
2019-02-12 11:35:00,414.25,414.94,414.16,414.78,8842.0,413.1356,413.8237,413.0458,413.6641,8842.0
2019-02-12 11:40:00,414.74,415.03,414.61,414.87,8450.0,413.6242,413.9135,413.4946,413.7539,8450.0
2019-02-12 11:45:00,414.94,415.5,414.88,415.5,2800.0,413.8237,414.3822,413.7639,414.3822,2800.0
2019-02-12 11:50:00,415.96,416.85,415.68,416.58,2647.0,414.841,415.7286,414.5617,415.4593,2647.0
2019-02-12 11:55:00,416.57,416.62,416.32,416.62,1400.0,415.4493,415.4992,415.2,415.4992,1400.0
2019-02-12 12:00:00,416.73,416.93,416.49,416.93,1400.0,415.6089,415.8083,415.3695,415.8083,1400.0
2019-02-12 12:05:00,416.82,416.83,416.6,416.69,2789.0,415.6986,415.7086,415.4792,415.569,2789.0
2019-02-12 12:10:00,416.73,416.87,416.38,416.38,5563.0,415.6089,415.7485,415.2598,415.2598,5563.0
2019-02-12 12:15:00,416.34,416.38,416.05,416.05,700.0,415.2199,415.2598,414.9307,414.9307,700.0
2019-02-12 12:20:00,416.1,416.2,415.81,415.81,2300.0,414.9806,415.0803,414.6914,414.6914,2300.0
2019-02-12 12:25:00,415.93,416.0,415.79,416.0,1679.0,414.811,414.8808,414.6714,414.8808,1679.0
2019-02-12 12:30:00,416.1,416.17,415.79,415.79,995.0,414.9806,415.0504,414.6714,414.6714,995.0
2019-02-12 12:35:00,416.04,416.04,415.78,415.83,1700.0,414.9207,414.9207,414.6614,414.7113,1700.0
2019-02-12 12:40:00,416.03,416.15,415.7,415.78,4787.0,414.9108,415.0304,414.5817,414.6614,4787.0
2019-02-12 12:45:00,415.8,415.92,414.78,414.85,12205.0,414.6814,414.8011,413.6641,413.7339,12205.0
2019-02-12 12:50:00,414.72,414.87,414.27,414.76,10978.0,413.6043,413.7539,413.1555,413.6442,10978.0
2019-02-12 12:55:00,414.75,415.26,414.75,415.26,1700.0,413.6342,414.1428,413.6342,414.1428,1700.0
2019-02-12 13:00:00,415.5,415.55,415.4,415.49,1400.0,414.3822,414.4321,414.2825,414.3722,1400.0
2019-02-12 13:05:00,415.7,415.7,414.96,415.14,3100.0,414.5817,414.5817,413.8436,414.0232,3100.0
2019-02-12 13:10:00,415.14,415.15,414.41,414.69,7824.0,414.0232,414.0331,413.2951,413.5744,7824.0
2019-02-12 13:15:00,414.8,414.8,414.18,414.33,5250.0,413.6841,413.6841,413.0657,413.2153,5250.0
2019-02-12 13:20:00,414.26,414.46,414.04,414.19,5800.0,413.1455,413.345,412.9261,413.0757,5800.0
2019-02-12 13:25:00,414.23,414.67,414.17,414.59,3700.0,413.1156,413.5544,413.0558,413.4746,3700.0
2019-02-12 13:30:00,414.6,414.84,414.34,414.5,3300.0,413.4846,413.724,413.2253,413.3849,3300.0
2019-02-12 13:35:00,414.46,414.58,414.19,414.39,4800.0,413.345,413.4647,413.0757,413.2752,4800.0
2019-02-12 13:40:00,414.38,414.75,414.33,414.75,5892.0,413.2652,413.6342,413.2153,413.6342,5892.0
2019-02-12 13:45:00,414.68,414.68,414.41,414.5,2300.0,413.5644,413.5644,413.2951,413.3849,2300.0
2019-02-12 13:50:00,414.58,414.91,414.5,414.51,4703.0,413.4647,413.7938,413.3849,413.3949,4703.0
2019-02-12 13:55:00,414.47,414.77,414.44,414.63,3500.0,413.355,413.6542,413.325,413.5145,3500.0
2019-02-12 14:00:00,414.51,414.51,414.3,414.49,2735.0,413.3949,413.3949,413.1854,413.3749,2735.0
2019-02-12 14:05:00,414.49,414.75,414.32,414.58,4059.0,413.3749,413.6342,413.2054,413.4647,4059.0
2019-02-12 14:10:00,414.48,414.55,414.21,414.33,2950.0,413.3649,413.4347,413.0957,413.2153,2950.0
2019-02-12 14:15:00,414.27,414.43,414.19,414.43,1100.0,413.1555,413.3151,413.0757,413.3151,1100.0
2019-02-12 14:20:00,414.54,414.9,414.54,414.76,3700.0,413.4248,413.7838,413.4248,413.6442,3700.0
2019-02-12 14:25:00,414.81,414.81,414.56,414.66,3304.0,413.6941,413.6941,413.4447,413.5445,3304.0
2019-02-12 14:30:00,414.65,414.65,414.26,414.26,1000.0,413.5345,413.5345,413.1455,413.1455,1000.0
2019-02-12 14:35:00,414.15,414.31,414.14,414.26,2277.0,413.0358,413.1954,413.0259,413.1455,2277.0
2019-02-12 14:40:00,414.31,414.38,414.24,414.36,1000.0,413.1954,413.2652,413.1256,413.2453,1000.0
2019-02-12 14:45:00,414.28,414.39,414.01,414.15,2944.0,413.1655,413.2752,412.8962,413.0358,2944.0
2019-02-12 14:50:00,414.25,414.42,414.1,414.27,1900.0,413.1356,413.3051,412.986,413.1555,1900.0
2019-02-12 14:55:00,414.29,414.36,414.0,414.21,2700.0,413.1754,413.2453,412.8862,413.0957,2700.0
2019-02-12 15:00:00,414.22,414.29,414.11,414.17,2600.0,413.1056,413.1754,412.9959,413.0558,2600.0
2019-02-12 15:05:00,414.12,414.38,414.02,414.38,4001.0,413.0059,413.2652,412.9062,413.2652,4001.0
2019-02-12 15:10:00,414.4,414.4,413.99,414.09,3926.0,413.2852,413.2852,412.8763,412.976,3926.0
2019-02-12 15:15:00,414.15,414.15,413.9,413.91,1202.0,413.0358,413.0358,412.7865,412.7965,1202.0
2019-02-12 15:20:00,413.99,414.7,413.99,414.24,5059.0,412.8763,413.5843,412.8763,413.1256,5059.0
2019-02-12 15:25:00,414.33,414.57,414.26,414.57,1331.0,413.2153,413.4547,413.1455,413.4547,1331.0
2019-02-12 15:30:00,414.57,414.85,414.22,414.29,9743.0,413.4547,413.7339,413.1056,413.1754,9743.0
2019-02-12 15:35:00,414.24,414.49,414.21,414.31,6499.0,413.1256,413.3749,413.0957,413.1954,6499.0
2019-02-12 15:40:00,414.35,415.0,414.34,414.85,16998.0,413.2353,413.8835,413.2253,413.7339,16998.0
2019-02-12 15:45:00,415.0,415.32,414.82,415.19,14865.0,413.8835,414.2027,413.704,414.073,14865.0
2019-02-12 15:50:00,415.19,416.3,415.11,416.2,13841.0,414.073,415.18,413.9932,415.0803,13841.0
2019-02-12 15:55:00,416.35,417.01,416.15,416.28,28608.0,415.2299,415.8881,415.0304,415.1601,28608.0
2019-02-13 09:30:00,415.98,420.84,415.98,420.84,9883.0,414.8609,419.7078,414.8609,419.7078,9883.0
2019-02-13 09:35:00,420.39,421.66,418.55,418.55,11620.0,419.259,420.5256,417.424,417.424,11620.0
2019-02-13 09:40:00,418.56,418.64,417.52,417.53,2838.0,417.434,417.5137,416.3968,416.4067,2838.0
2019-02-13 09:45:00,418.05,418.07,417.3,417.3,800.0,416.9253,416.9453,416.1774,416.1774,800.0
2019-02-13 09:50:00,417.36,418.32,417.06,418.13,2270.0,416.2372,417.1946,415.938,417.0051,2270.0
2019-02-13 09:55:00,418.32,418.32,417.0,417.27,2270.0,417.1946,417.1946,415.8782,416.1474,2270.0
2019-02-13 10:00:00,416.57,416.78,416.45,416.56,1400.0,415.4493,415.6588,415.3296,415.4393,1400.0
2019-02-13 10:05:00,416.67,416.67,415.01,415.01,3404.0,415.549,415.549,413.8935,413.8935,3404.0
2019-02-13 10:10:00,415.0,415.5,414.84,415.47,3782.0,413.8835,414.3822,413.724,414.3523,3782.0
2019-02-13 10:15:00,414.92,414.92,414.42,414.84,909.0,413.8038,413.8038,413.3051,413.724,909.0
2019-02-13 10:20:00,415.02,415.02,414.42,414.62,1052.0,413.9035,413.9035,413.3051,413.5046,1052.0
2019-02-13 10:25:00,414.72,415.15,414.72,414.81,700.0,413.6043,414.0331,413.6043,413.6941,700.0
2019-02-13 10:30:00,414.99,415.14,414.43,414.44,2811.0,413.8736,414.0232,413.3151,413.325,2811.0
2019-02-13 10:35:00,414.72,415.88,414.72,415.02,3293.0,413.6043,414.7612,413.6043,413.9035,3293.0
2019-02-13 10:40:00,415.17,415.17,415.16,415.17,100.0,414.0531,414.0531,414.0431,414.0531,100.0
2019-02-13 10:45:00,415.44,415.64,415.0,415.0,1300.0,414.3224,414.5218,413.8835,413.8835,1300.0
2019-02-13 10:50:00,415.64,416.07,415.55,415.95,3325.0,414.5218,414.9507,414.4321,414.831,3325.0
2019-02-13 10:55:00,416.13,416.13,415.6,415.6,300.0,415.0105,415.0105,414.4819,414.4819,300.0
2019-02-13 11:00:00,415.9,416.59,415.9,416.35,1000.0,414.7811,415.4693,414.7811,415.2299,1000.0
2019-02-13 11:05:00,416.43,416.43,416.43,416.43,100.0,415.3097,415.3097,415.3097,415.3097,100.0
2019-02-13 11:10:00,415.92,415.93,413.83,414.22,10300.0,414.8011,414.811,412.7167,413.1056,10300.0
2019-02-13 11:15:00,413.96,414.04,412.27,412.64,5436.0,412.8463,412.9261,411.1609,411.5299,5436.0
2019-02-13 11:20:00,412.41,413.52,411.51,413.23,5688.0,411.3005,412.4075,410.4029,412.1183,5688.0
2019-02-13 11:25:00,413.41,413.58,413.23,413.57,400.0,412.2978,412.4674,412.1183,412.4574,400.0
2019-02-13 11:30:00,413.73,413.76,412.5,412.92,3927.0,412.617,412.6469,411.3903,411.8091,3927.0
2019-02-13 11:35:00,412.62,413.09,412.61,412.62,717.0,411.5099,411.9787,411.5,411.5099,717.0
2019-02-13 11:40:00,412.61,413.31,412.61,412.85,2689.0,411.5,412.1981,411.5,411.7393,2689.0
2019-02-13 11:45:00,412.27,412.98,412.27,412.86,2100.0,411.1609,411.869,411.1609,411.7493,2100.0
2019-02-13 11:50:00,413.22,413.56,413.22,413.56,710.0,412.1083,412.4474,412.1083,412.4474,710.0
2019-02-13 11:55:00,413.4,413.59,413.2,413.54,970.0,412.2878,412.4773,412.0884,412.4275,970.0
2019-02-13 12:00:00,413.6,414.09,413.42,414.09,3394.0,412.4873,412.976,412.3078,412.976,3394.0
2019-02-13 12:05:00,414.02,414.02,413.61,413.61,400.0,412.9062,412.9062,412.4973,412.4973,400.0
2019-02-13 12:10:00,413.73,413.97,413.72,413.96,383.0,412.617,412.8563,412.607,412.8463,383.0
2019-02-13 12:15:00,413.96,414.09,413.73,413.88,1200.0,412.8463,412.976,412.617,412.7666,1200.0
2019-02-13 12:20:00,413.85,413.85,413.36,413.36,600.0,412.7366,412.7366,412.248,412.248,600.0
2019-02-13 12:25:00,413.06,413.73,413.06,413.73,700.0,411.9488,412.617,411.9488,412.617,700.0
2019-02-13 12:30:00,413.69,413.84,413.35,413.84,4328.0,412.5771,412.7267,412.238,412.7267,4328.0
2019-02-13 12:35:00,414.03,414.03,413.9,413.9,300.0,412.9161,412.9161,412.7865,412.7865,300.0
2019-02-13 12:40:00,414.21,414.83,414.2,414.53,4964.0,413.0957,413.714,413.0857,413.4148,4964.0
2019-02-13 12:45:00,414.64,414.72,414.63,414.71,400.0,413.5245,413.6043,413.5145,413.5943,400.0
2019-02-13 12:50:00,414.45,414.85,414.31,414.31,4826.0,413.335,413.7339,413.1954,413.1954,4826.0
2019-02-13 12:55:00,414.01,414.09,413.82,413.82,400.0,412.8962,412.976,412.7067,412.7067,400.0
2019-02-13 13:00:00,413.97,414.0,413.97,414.0,300.0,412.8563,412.8862,412.8563,412.8862,300.0
2019-02-13 13:05:00,413.98,414.71,413.97,414.7,2600.0,412.8663,413.5943,412.8563,413.5843,2600.0
2019-02-13 13:10:00,414.44,415.0,414.44,414.95,1500.0,413.325,413.8835,413.325,413.8337,1500.0
2019-02-13 13:15:00,414.85,414.9,414.67,414.77,500.0,413.7339,413.7838,413.5544,413.6542,500.0
2019-02-13 13:20:00,414.69,414.87,414.4,414.87,1006.0,413.5744,413.7539,413.2852,413.7539,1006.0
2019-02-13 13:25:00,414.83,415.2,414.83,415.2,200.0,413.714,414.083,413.714,414.083,200.0
2019-02-13 13:30:00,415.2,415.2,415.2,415.2,0.0,414.083,414.083,414.083,414.083,0.0
2019-02-13 13:35:00,415.46,415.94,415.35,415.94,1770.0,414.3423,414.821,414.2326,414.821,1770.0
2019-02-13 13:40:00,416.18,416.18,415.69,415.69,400.0,415.0604,415.0604,414.5717,414.5717,400.0
2019-02-13 13:45:00,415.63,415.63,415.19,415.19,500.0,414.5118,414.5118,414.073,414.073,500.0
2019-02-13 13:50:00,415.17,415.55,415.12,415.32,1072.0,414.0531,414.4321,414.0032,414.2027,1072.0
2019-02-13 13:55:00,415.25,415.48,415.25,415.42,456.0,414.1329,414.3622,414.1329,414.3024,456.0
2019-02-13 14:00:00,415.7,415.95,415.7,415.86,1349.0,414.5817,414.831,414.5817,414.7412,1349.0
2019-02-13 14:05:00,415.59,415.6,415.21,415.21,1100.0,414.472,414.4819,414.093,414.093,1100.0
2019-02-13 14:10:00,415.0,415.21,414.96,415.21,400.0,413.8835,414.093,413.8436,414.093,400.0
2019-02-13 14:15:00,415.31,415.5,415.0,415.02,1025.0,414.1927,414.3822,413.8835,413.9035,1025.0
2019-02-13 14:20:00,414.86,415.18,414.85,414.85,1200.0,413.7439,414.0631,413.7339,413.7339,1200.0
2019-02-13 14:25:00,415.14,415.18,414.83,414.83,1800.0,414.0232,414.0631,413.714,413.714,1800.0
2019-02-13 14:30:00,414.73,414.86,414.48,414.5,1400.0,413.6143,413.7439,413.3649,413.3849,1400.0
2019-02-13 14:35:00,414.62,414.62,414.23,414.23,600.0,413.5046,413.5046,413.1156,413.1156,600.0
2019-02-13 14:40:00,414.18,414.38,414.18,414.38,600.0,413.0657,413.2652,413.0657,413.2652,600.0
2019-02-13 14:45:00,414.54,414.57,414.49,414.56,400.0,413.4248,413.4547,413.3749,413.4447,400.0
2019-02-13 14:50:00,414.53,415.0,414.37,415.0,6663.0,413.4148,413.8835,413.2552,413.8835,6663.0
2019-02-13 14:55:00,414.65,415.11,414.64,415.11,3500.0,413.5345,413.9932,413.5245,413.9932,3500.0
2019-02-13 15:00:00,415.0,415.13,414.96,415.02,1100.0,413.8835,414.0132,413.8436,413.9035,1100.0
2019-02-13 15:05:00,414.75,414.86,414.39,414.39,1000.0,413.6342,413.7439,413.2752,413.2752,1000.0
2019-02-13 15:10:00,414.39,414.68,414.39,414.5,1200.0,413.2752,413.5644,413.2752,413.3849,1200.0
2019-02-13 15:15:00,414.26,414.49,414.07,414.1,900.0,413.1455,413.3749,412.956,412.986,900.0
2019-02-13 15:20:00,414.22,414.22,413.26,413.54,4259.0,413.1056,413.1056,412.1482,412.4275,4259.0
2019-02-13 15:25:00,413.55,414.29,413.55,414.18,1125.0,412.4374,413.1754,412.4374,413.0657,1125.0
2019-02-13 15:30:00,414.26,414.26,413.97,414.0,1000.0,413.1455,413.1455,412.8563,412.8862,1000.0
2019-02-13 15:35:00,413.91,414.02,413.38,413.39,1750.0,412.7965,412.9062,412.2679,412.2779,1750.0
2019-02-13 15:40:00,413.54,413.71,413.21,413.71,14419.0,412.4275,412.597,412.0984,412.597,14419.0
2019-02-13 15:45:00,413.39,413.53,412.48,413.14,4423.0,412.2779,412.4175,411.3703,412.0285,4423.0
2019-02-13 15:50:00,412.79,412.9,412.46,412.9,2638.0,411.6795,411.7892,411.3504,411.7892,2638.0
2019-02-13 15:55:00,412.85,413.28,411.7,412.09,24923.0,411.7393,412.1682,410.5924,410.9814,24923.0
2019-02-14 09:30:00,412.0,413.99,411.19,413.35,9077.0,410.8916,412.8763,410.0838,412.238,9077.0
2019-02-14 09:35:00,411.98,413.99,411.98,412.54,4029.0,410.8717,412.8763,410.8717,411.4302,4029.0
2019-02-14 09:40:00,412.3,412.43,410.46,411.45,6169.0,411.1908,411.3205,409.3558,410.3431,6169.0
2019-02-14 09:45:00,411.44,411.44,409.47,410.18,4360.0,410.3331,410.3331,408.3684,409.0765,4360.0
2019-02-14 09:50:00,410.4,410.4,408.94,408.94,3600.0,409.2959,409.2959,407.8398,407.8398,3600.0
2019-02-14 09:55:00,410.2,410.86,409.53,410.21,1200.0,409.0965,409.7547,408.4283,409.1064,1200.0
2019-02-14 10:00:00,410.17,410.69,410.16,410.25,700.0,409.0665,409.5851,409.0566,409.1463,700.0
2019-02-14 10:05:00,410.52,410.92,410.11,410.92,1000.0,409.4156,409.8145,409.0067,409.8145,1000.0
2019-02-14 10:10:00,410.49,410.73,410.41,410.41,500.0,409.3857,409.625,409.3059,409.3059,500.0
2019-02-14 10:15:00,410.47,411.18,410.46,410.52,1577.0,409.3657,410.0738,409.3558,409.4156,1577.0
2019-02-14 10:20:00,410.78,411.22,410.53,411.22,1013.0,409.6749,410.1137,409.4256,410.1137,1013.0
2019-02-14 10:25:00,411.19,411.43,410.95,411.23,900.0,410.0838,410.3231,409.8444,410.1237,900.0
2019-02-14 10:30:00,411.6,412.62,411.51,412.43,2446.0,410.4927,411.5099,410.4029,411.3205,2446.0
2019-02-14 10:35:00,412.66,412.85,410.26,410.99,7863.0,411.5498,411.7393,409.1563,409.8843,7863.0
2019-02-14 10:40:00,411.24,411.6,410.7,410.7,1600.0,410.1337,410.4927,409.5951,409.5951,1600.0
2019-02-14 10:45:00,411.0,411.0,409.77,409.8,1600.0,409.8943,409.8943,408.6676,408.6975,1600.0
2019-02-14 10:50:00,410.29,410.29,409.88,410.01,1059.0,409.1862,409.1862,408.7773,408.907,1059.0
2019-02-14 10:55:00,409.6,409.76,408.62,409.3,5251.0,408.4981,408.6576,407.5207,408.1989,5251.0
2019-02-14 11:00:00,409.42,409.42,408.56,408.64,3148.0,408.3186,408.3186,407.4609,407.5406,3148.0
2019-02-14 11:05:00,408.98,410.48,408.98,410.48,2341.0,407.8797,409.3757,407.8797,409.3757,2341.0
2019-02-14 11:10:00,410.8,411.03,410.04,410.29,1464.0,409.6948,409.9242,408.9369,409.1862,1464.0
2019-02-14 11:15:00,410.6,411.35,410.43,411.35,3500.0,409.4954,410.2434,409.3258,410.2434,3500.0
2019-02-14 11:20:00,411.16,411.56,410.89,411.48,1081.0,410.0539,410.4528,409.7846,410.373,1081.0
2019-02-14 11:25:00,411.43,411.6,410.95,411.33,3099.0,410.3231,410.4927,409.8444,410.2234,3099.0
2019-02-14 11:30:00,411.14,411.45,410.64,411.32,7087.0,410.0339,410.3431,409.5353,410.2134,7087.0
2019-02-14 11:35:00,411.48,413.22,411.48,413.22,3500.0,410.373,412.1083,410.373,412.1083,3500.0
2019-02-14 11:40:00,413.06,413.41,412.78,413.02,3173.0,411.9488,412.2978,411.6695,411.9089,3173.0
2019-02-14 11:45:00,413.03,413.2,412.99,413.1,1300.0,411.9188,412.0884,411.8789,411.9887,1300.0
2019-02-14 11:50:00,413.09,413.09,412.72,412.75,1100.0,411.9787,411.9787,411.6097,411.6396,1100.0
2019-02-14 11:55:00,413.05,413.26,412.85,413.26,500.0,411.9388,412.1482,411.7393,412.1482,500.0
2019-02-14 12:00:00,413.11,413.5,412.71,413.4,1300.0,411.9986,412.3876,411.5997,412.2878,1300.0
2019-02-14 12:05:00,413.5,413.53,413.49,413.53,200.0,412.3876,412.4175,412.3776,412.4175,200.0
2019-02-14 12:10:00,413.3,413.3,413.06,413.3,600.0,412.1881,412.1881,411.9488,412.1881,600.0
2019-02-14 12:15:00,413.28,414.84,413.27,414.84,5796.0,412.1682,413.724,412.1582,413.724,5796.0
2019-02-14 12:20:00,414.8,415.0,414.21,414.55,4071.0,413.6841,413.8835,413.0957,413.4347,4071.0
2019-02-14 12:25:00,414.46,414.69,414.46,414.69,500.0,413.345,413.5744,413.345,413.5744,500.0
2019-02-14 12:30:00,414.69,414.78,414.29,414.29,778.0,413.5744,413.6641,413.1754,413.1754,778.0
2019-02-14 12:35:00,414.68,414.68,414.58,414.58,500.0,413.5644,413.5644,413.4647,413.4647,500.0
2019-02-14 12:40:00,414.64,415.0,414.59,414.91,1700.0,413.5245,413.8835,413.4746,413.7938,1700.0
2019-02-14 12:45:00,414.81,414.82,414.45,414.63,900.0,413.6941,413.704,413.335,413.5145,900.0
2019-02-14 12:50:00,414.46,414.74,414.45,414.65,1546.0,413.345,413.6242,413.335,413.5345,1546.0
2019-02-14 12:55:00,414.51,415.17,414.51,415.06,2524.0,413.3949,414.0531,413.3949,413.9434,2524.0
2019-02-14 13:00:00,415.09,415.19,414.9,414.91,1900.0,413.9733,414.073,413.7838,413.7938,1900.0
2019-02-14 13:05:00,415.22,415.22,414.78,414.94,900.0,414.1029,414.1029,413.6641,413.8237,900.0
2019-02-14 13:10:00,414.76,414.91,414.69,414.79,722.0,413.6442,413.7938,413.5744,413.6741,722.0
2019-02-14 13:15:00,414.8,415.01,414.21,414.29,5306.0,413.6841,413.8935,413.0957,413.1754,5306.0
2019-02-14 13:20:00,414.35,414.41,413.06,413.33,4674.0,413.2353,413.2951,411.9488,412.218,4674.0
2019-02-14 13:25:00,413.19,413.91,413.19,413.89,2194.0,412.0784,412.7965,412.0784,412.7765,2194.0
2019-02-14 13:30:00,414.0,414.0,414.0,414.0,100.0,412.8862,412.8862,412.8862,412.8862,100.0
2019-02-14 13:35:00,414.14,414.5,414.03,414.03,1100.0,413.0259,413.3849,412.9161,412.9161,1100.0
2019-02-14 13:40:00,413.96,413.97,413.96,413.97,300.0,412.8463,412.8563,412.8463,412.8563,300.0
2019-02-14 13:45:00,414.0,414.3,414.0,414.08,502.0,412.8862,413.1854,412.8862,412.966,502.0
2019-02-14 13:50:00,414.09,414.23,413.78,414.06,1984.0,412.976,413.1156,412.6668,412.9461,1984.0
2019-02-14 13:55:00,414.03,414.25,414.03,414.25,600.0,412.9161,413.1356,412.9161,413.1356,600.0
2019-02-14 14:00:00,414.5,414.56,414.23,414.23,1600.0,413.3849,413.4447,413.1156,413.1156,1600.0
2019-02-14 14:05:00,414.37,414.45,414.28,414.45,400.0,413.2552,413.335,413.1655,413.335,400.0
2019-02-14 14:10:00,414.64,414.72,414.64,414.72,300.0,413.5245,413.6043,413.5245,413.6043,300.0
2019-02-14 14:15:00,414.81,414.88,414.75,414.84,3300.0,413.6941,413.7639,413.6342,413.724,3300.0
2019-02-14 14:20:00,414.86,415.0,414.64,414.95,3600.0,413.7439,413.8835,413.5245,413.8337,3600.0
2019-02-14 14:25:00,414.77,415.13,414.75,414.75,3199.0,413.6542,414.0132,413.6342,413.6342,3199.0
2019-02-14 14:30:00,414.79,414.79,414.35,414.36,300.0,413.6741,413.6741,413.2353,413.2453,300.0
2019-02-14 14:35:00,414.36,414.36,414.36,414.36,0.0,413.2453,413.2453,413.2453,413.2453,0.0
2019-02-14 14:40:00,414.58,414.66,414.5,414.55,800.0,413.4647,413.5445,413.3849,413.4347,800.0
2019-02-14 14:45:00,414.69,414.92,414.67,414.81,2600.0,413.5744,413.8038,413.5544,413.6941,2600.0
2019-02-14 14:50:00,414.81,414.82,414.52,414.81,2113.0,413.6941,413.704,413.4048,413.6941,2113.0
2019-02-14 14:55:00,414.66,414.82,414.48,414.58,2200.0,413.5445,413.704,413.3649,413.4647,2200.0
2019-02-14 15:00:00,414.69,414.81,414.45,414.81,700.0,413.5744,413.6941,413.335,413.6941,700.0
2019-02-14 15:05:00,414.87,416.27,414.87,415.12,4099.0,413.7539,415.1501,413.7539,414.0032,4099.0
2019-02-14 15:10:00,415.11,415.13,414.47,414.62,2631.0,413.9932,414.0132,413.355,413.5046,2631.0
2019-02-14 15:15:00,414.72,415.13,414.6,415.13,1100.0,413.6043,414.0132,413.4846,414.0132,1100.0
2019-02-14 15:20:00,415.15,415.21,415.12,415.12,500.0,414.0331,414.093,414.0032,414.0032,500.0
2019-02-14 15:25:00,415.04,415.44,415.0,415.0,1714.0,413.9234,414.3224,413.8835,413.8835,1714.0
2019-02-14 15:30:00,414.78,414.78,414.58,414.78,2160.0,413.6641,413.6641,413.4647,413.6641,2160.0
2019-02-14 15:35:00,414.87,414.92,414.5,414.82,2499.0,413.7539,413.8038,413.3849,413.704,2499.0
2019-02-14 15:40:00,414.89,415.13,414.79,414.79,10363.0,413.7738,414.0132,413.6741,413.6741,10363.0
2019-02-14 15:45:00,414.77,414.77,414.27,414.27,3689.0,413.6542,413.6542,413.1555,413.1555,3689.0
2019-02-14 15:50:00,414.42,414.46,414.0,414.1,5400.0,413.3051,413.345,412.8862,412.986,5400.0
2019-02-14 15:55:00,414.22,415.25,414.21,414.97,17750.0,413.1056,414.1329,413.0957,413.8536,17750.0
2019-02-15 09:30:00,418.01,418.15,416.23,417.51,35816.0,416.8854,417.0251,415.1102,416.3868,35816.0
2019-02-15 09:35:00,417.76,418.06,416.39,416.58,3763.0,416.6361,416.9353,415.2698,415.4593,3763.0
2019-02-15 09:40:00,416.75,418.58,416.21,418.52,1600.0,415.6288,417.4539,415.0903,417.3941,1600.0
2019-02-15 09:45:00,418.5,418.69,418.0,418.34,1005.0,417.3741,417.5636,416.8755,417.2146,1005.0
2019-02-15 09:50:00,417.1,417.1,416.4,416.78,1291.0,415.9779,415.9779,415.2798,415.6588,1291.0
2019-02-15 09:55:00,416.56,416.56,416.08,416.43,500.0,415.4393,415.4393,414.9606,415.3097,500.0
2019-02-15 10:00:00,416.32,417.5,415.72,417.5,1793.0,415.2,416.3768,414.6016,416.3768,1793.0
2019-02-15 10:05:00,417.5,419.24,417.35,418.9,9600.0,416.3768,418.1121,416.2272,417.773,9600.0
2019-02-15 10:10:00,418.71,419.5,418.48,419.41,9957.0,417.5836,418.3714,417.3542,418.2817,9957.0
2019-02-15 10:15:00,419.67,419.8,419.0,419.8,5724.0,418.541,418.6706,417.8728,418.6706,5724.0
2019-02-15 10:20:00,419.79,420.49,419.43,420.23,10300.0,418.6607,419.3588,418.3016,419.0995,10300.0
2019-02-15 10:25:00,420.34,421.6,420.04,421.47,18837.0,419.2092,420.4658,418.91,420.3361,18837.0
2019-02-15 10:30:00,421.31,421.5,420.94,421.08,12100.0,420.1766,420.3661,419.8076,419.9472,12100.0
2019-02-15 10:35:00,421.09,421.47,420.79,420.9,5620.0,419.9572,420.3361,419.658,419.7677,5620.0
2019-02-15 10:40:00,420.96,422.24,420.88,421.34,8855.0,419.8275,421.1041,419.7477,420.2065,8855.0
2019-02-15 10:45:00,421.57,422.49,421.57,422.44,2097.0,420.4359,421.3534,420.4359,421.3035,2097.0
2019-02-15 10:50:00,422.15,422.5,421.77,422.03,4187.0,421.0143,421.3634,420.6353,420.8946,4187.0
2019-02-15 10:55:00,421.87,422.82,421.86,422.65,7293.0,420.7351,421.6825,420.7251,421.513,7293.0
2019-02-15 11:00:00,422.15,422.81,422.15,422.5,2300.0,421.0143,421.6725,421.0143,421.3634,2300.0
2019-02-15 11:05:00,422.51,422.76,422.22,422.7,7400.0,421.3733,421.6227,421.0841,421.5628,7400.0
2019-02-15 11:10:00,422.41,422.8,422.11,422.8,8517.0,421.2736,421.6626,420.9744,421.6626,8517.0
2019-02-15 11:15:00,422.86,422.86,421.75,421.81,13817.0,421.7224,421.7224,420.6154,420.6752,13817.0
2019-02-15 11:20:00,421.67,422.0,421.11,421.57,10286.0,420.5356,420.8647,419.9771,420.4359,10286.0
2019-02-15 11:25:00,421.61,422.67,421.45,422.66,13818.0,420.4758,421.5329,420.3162,421.5229,13818.0
2019-02-15 11:30:00,422.84,422.84,421.5,421.6,8322.0,421.7024,421.7024,420.3661,420.4658,8322.0
2019-02-15 11:35:00,421.37,421.51,420.58,421.22,2813.0,420.2364,420.376,419.4485,420.0868,2813.0
2019-02-15 11:40:00,421.19,421.98,421.19,421.59,2450.0,420.0569,420.8448,420.0569,420.4558,2450.0
2019-02-15 11:45:00,421.53,421.76,421.18,421.18,900.0,420.396,420.6254,420.0469,420.0469,900.0
2019-02-15 11:50:00,421.59,422.23,421.27,421.31,7745.0,420.4558,421.0941,420.1367,420.1766,7745.0
2019-02-15 11:55:00,421.39,421.39,420.16,420.17,5320.0,420.2563,420.2563,419.0297,419.0396,5320.0
2019-02-15 12:00:00,420.41,420.51,420.0,420.1,4073.0,419.279,419.3787,418.8701,418.9698,4073.0
2019-02-15 12:05:00,420.17,420.68,420.17,420.25,4387.0,419.0396,419.5483,419.0396,419.1194,4387.0
2019-02-15 12:10:00,420.06,420.76,419.74,420.6,7407.0,418.9299,419.628,418.6108,419.4685,7407.0
2019-02-15 12:15:00,420.51,420.71,420.5,420.71,1389.0,419.3787,419.5782,419.3687,419.5782,1389.0
2019-02-15 12:20:00,420.52,420.8,420.35,420.35,805.0,419.3887,419.6679,419.2191,419.2191,805.0
2019-02-15 12:25:00,420.31,420.37,420.0,420.0,1500.0,419.1793,419.2391,418.8701,418.8701,1500.0
2019-02-15 12:30:00,420.03,420.3,420.0,420.28,1292.0,418.9,419.1693,418.8701,419.1493,1292.0
2019-02-15 12:35:00,420.18,420.18,419.9,420.02,1483.0,419.0496,419.0496,418.7704,418.89,1483.0
2019-02-15 12:40:00,420.24,420.24,419.9,420.18,700.0,419.1094,419.1094,418.7704,419.0496,700.0
2019-02-15 12:45:00,420.01,420.16,419.95,420.16,625.0,418.8801,419.0297,418.8202,419.0297,625.0
2019-02-15 12:50:00,420.0,420.15,420.0,420.12,1910.0,418.8701,419.0197,418.8701,418.9898,1910.0
2019-02-15 12:55:00,420.23,420.41,419.98,420.05,3425.0,419.0995,419.279,418.8501,418.92,3425.0
2019-02-15 13:00:00,420.16,420.29,419.91,420.29,2300.0,419.0297,419.1593,418.7803,419.1593,2300.0
2019-02-15 13:05:00,420.06,420.28,419.87,420.0,2200.0,418.9299,419.1493,418.7404,418.8701,2200.0
2019-02-15 13:10:00,420.18,420.18,419.74,420.0,1100.0,419.0496,419.0496,418.6108,418.8701,1100.0
2019-02-15 13:15:00,419.91,420.05,419.91,420.0,2560.0,418.7803,418.92,418.7803,418.8701,2560.0
2019-02-15 13:20:00,419.94,420.04,419.93,420.04,400.0,418.8102,418.91,418.8003,418.91,400.0
2019-02-15 13:25:00,420.03,420.17,419.89,420.08,6224.0,418.9,419.0396,418.7604,418.9499,6224.0
2019-02-15 13:30:00,420.0,420.19,419.9,419.95,5381.0,418.8701,419.0596,418.7704,418.8202,5381.0
2019-02-15 13:35:00,420.07,420.07,419.88,420.0,2079.0,418.9399,418.9399,418.7504,418.8701,2079.0
2019-02-15 13:40:00,420.05,420.18,419.88,419.89,6710.0,418.92,419.0496,418.7504,418.7604,6710.0
2019-02-15 13:45:00,419.92,420.34,419.92,420.22,6784.0,418.7903,419.2092,418.7903,419.0895,6784.0
2019-02-15 13:50:00,420.22,420.25,420.15,420.25,1500.0,419.0895,419.1194,419.0197,419.1194,1500.0
2019-02-15 13:55:00,420.2,420.82,420.04,420.65,10259.0,419.0695,419.6879,418.91,419.5183,10259.0
2019-02-15 14:00:00,420.77,421.05,420.56,420.56,2807.0,419.638,419.9173,419.4286,419.4286,2807.0
2019-02-15 14:05:00,420.16,420.27,419.97,420.01,3829.0,419.0297,419.1394,418.8402,418.8801,3829.0
2019-02-15 14:10:00,420.16,420.18,419.96,420.1,2142.0,419.0297,419.0496,418.8302,418.9698,2142.0
2019-02-15 14:15:00,420.35,420.38,420.16,420.24,1400.0,419.2191,419.2491,419.0297,419.1094,1400.0
2019-02-15 14:20:00,420.3,420.3,419.99,420.13,2017.0,419.1693,419.1693,418.8601,418.9997,2017.0
2019-02-15 14:25:00,420.25,420.26,419.96,419.96,3999.0,419.1194,419.1294,418.8302,418.8302,3999.0
2019-02-15 14:30:00,420.15,420.42,420.06,420.2,6805.0,419.0197,419.289,418.9299,419.0695,6805.0
2019-02-15 14:35:00,420.34,420.84,420.34,420.73,1100.0,419.2092,419.7078,419.2092,419.5981,1100.0
2019-02-15 14:40:00,420.62,421.06,420.62,421.02,3434.0,419.4884,419.9272,419.4884,419.8873,3434.0
2019-02-15 14:45:00,420.97,421.26,420.97,421.18,3806.0,419.8375,420.1267,419.8375,420.0469,3806.0
2019-02-15 14:50:00,421.07,421.85,421.0,421.85,6884.0,419.9372,420.7151,419.8674,420.7151,6884.0
2019-02-15 14:55:00,421.83,422.17,421.4,422.04,2360.0,420.6952,421.0342,420.2663,420.9046,2360.0
2019-02-15 15:00:00,421.81,422.05,421.75,421.94,1425.0,420.6752,420.9146,420.6154,420.8049,1425.0
2019-02-15 15:05:00,421.92,421.92,421.72,421.73,1300.0,420.7849,420.7849,420.5855,420.5954,1300.0
2019-02-15 15:10:00,421.52,421.52,421.25,421.38,2662.0,420.386,420.386,420.1167,420.2464,2662.0
2019-02-15 15:15:00,421.31,421.31,421.0,421.08,2529.0,420.1766,420.1766,419.8674,419.9472,2529.0
2019-02-15 15:20:00,421.15,421.5,421.13,421.34,1200.0,420.017,420.3661,419.997,420.2065,1200.0
2019-02-15 15:25:00,421.4,421.42,421.26,421.4,2800.0,420.2663,420.2863,420.1267,420.2663,2800.0
2019-02-15 15:30:00,421.49,421.61,421.36,421.45,3900.0,420.3561,420.4758,420.2264,420.3162,3900.0
2019-02-15 15:35:00,421.58,421.95,421.39,421.92,5846.0,420.4458,420.8148,420.2563,420.7849,5846.0
2019-02-15 15:40:00,421.81,423.18,421.79,422.94,18886.0,420.6752,422.0415,420.6553,421.8022,18886.0
2019-02-15 15:45:00,423.15,424.38,423.15,424.38,13839.0,422.0116,423.2383,422.0116,423.2383,13839.0
2019-02-15 15:50:00,424.36,424.39,423.05,423.05,23580.0,423.2184,423.2483,421.9119,421.9119,23580.0
2019-02-15 15:55:00,423.16,424.31,423.16,424.02,37276.0,422.0216,423.1685,422.0216,422.8793,37276.0
2019-02-19 09:30:00,423.74,424.92,423.1,424.12,8580.0,422.6,423.7769,421.9617,422.979,8580.0
2019-02-19 09:35:00,424.09,425.78,423.33,423.33,5825.0,422.9491,424.6345,422.1911,422.1911,5825.0
2019-02-19 09:40:00,424.1,426.32,423.92,425.5,6560.0,422.9591,425.1731,422.7795,424.3553,6560.0
2019-02-19 09:45:00,425.5,426.41,425.39,425.75,3507.0,424.3553,425.2628,424.2456,424.6046,3507.0
2019-02-19 09:50:00,425.47,426.23,425.0,425.8,7477.0,424.3254,425.0833,423.8566,424.6545,7477.0
2019-02-19 09:55:00,425.67,425.97,424.95,424.95,6300.0,424.5248,424.824,423.8068,423.8068,6300.0
2019-02-19 10:00:00,425.09,425.32,424.46,425.32,8320.0,423.9464,424.1758,423.3181,424.1758,8320.0
2019-02-19 10:05:00,425.17,425.8,425.16,425.8,4169.0,424.0262,424.6545,424.0162,424.6545,4169.0
2019-02-19 10:10:00,425.88,425.9,424.9,425.39,7044.0,424.7343,424.7542,423.7569,424.2456,7044.0
2019-02-19 10:15:00,425.49,425.49,425.28,425.38,1532.0,424.3453,424.3453,424.1359,424.2356,1532.0
2019-02-19 10:20:00,425.56,426.0,425.5,426.0,2422.0,424.4151,424.8539,424.3553,424.8539,2422.0
2019-02-19 10:25:00,425.81,425.81,425.5,425.7,1838.0,424.6645,424.6645,424.3553,424.5548,1838.0
2019-02-19 10:30:00,425.72,425.72,425.22,425.37,1817.0,424.5747,424.5747,424.076,424.2256,1817.0
2019-02-19 10:35:00,425.55,425.55,425.23,425.44,900.0,424.4052,424.4052,424.086,424.2955,900.0
2019-02-19 10:40:00,425.07,425.95,425.07,425.15,1936.0,423.9264,424.8041,423.9264,424.0062,1936.0
2019-02-19 10:45:00,425.29,425.49,425.14,425.21,4025.0,424.1459,424.3453,423.9963,424.0661,4025.0
2019-02-19 10:50:00,425.49,425.59,424.82,424.82,5470.0,424.3453,424.445,423.6771,423.6771,5470.0
2019-02-19 10:55:00,425.05,425.45,425.05,425.45,2108.0,423.9065,424.3054,423.9065,424.3054,2108.0
2019-02-19 11:00:00,425.2,425.58,424.98,425.0,2100.0,424.0561,424.4351,423.8367,423.8566,2100.0
2019-02-19 11:05:00,424.98,425.01,424.66,424.66,2095.0,423.8367,423.8666,423.5176,423.5176,2095.0
2019-02-19 11:10:00,424.65,425.01,424.15,425.01,2777.0,423.5076,423.8666,423.0089,423.8666,2777.0
2019-02-19 11:15:00,425.02,425.3,424.49,424.94,3912.0,423.8766,424.1558,423.348,423.7968,3912.0
2019-02-19 11:20:00,424.77,424.92,424.24,424.24,2426.0,423.6273,423.7769,423.0987,423.0987,2426.0
2019-02-19 11:25:00,424.31,424.33,423.41,423.42,5700.0,423.1685,423.1884,422.2709,422.2809,5700.0
2019-02-19 11:30:00,423.14,423.56,423.03,423.03,7774.0,422.0016,422.4205,421.8919,421.8919,7774.0
2019-02-19 11:35:00,423.16,423.63,421.38,421.85,16723.0,422.0216,422.4903,420.2464,420.7151,16723.0
2019-02-19 11:40:00,421.87,421.87,421.0,421.12,4260.0,420.7351,420.7351,419.8674,419.9871,4260.0
2019-02-19 11:45:00,420.92,422.06,420.92,421.49,2949.0,419.7876,420.9245,419.7876,420.3561,2949.0
2019-02-19 11:50:00,421.0,421.0,420.42,420.93,1300.0,419.8674,419.8674,419.289,419.7976,1300.0
2019-02-19 11:55:00,420.69,421.57,420.68,421.55,1190.0,419.5582,420.4359,419.5483,420.4159,1190.0
2019-02-19 12:00:00,421.45,422.29,421.45,422.19,7290.0,420.3162,421.1539,420.3162,421.0542,7290.0
2019-02-19 12:05:00,422.28,422.28,421.94,421.94,1250.0,421.144,421.144,420.8049,420.8049,1250.0
2019-02-19 12:10:00,422.39,422.51,421.76,421.83,3099.0,421.2537,421.3733,420.6254,420.6952,3099.0
2019-02-19 12:15:00,421.82,422.07,421.81,421.95,400.0,420.6852,420.9345,420.6752,420.8148,400.0
2019-02-19 12:20:00,422.07,422.67,422.05,422.67,600.0,420.9345,421.5329,420.9146,421.5329,600.0
2019-02-19 12:25:00,422.58,422.78,422.43,422.77,3840.0,421.4431,421.6426,421.2936,421.6326,3840.0
2019-02-19 12:30:00,423.12,423.14,422.91,422.92,606.0,421.9817,422.0016,421.7723,421.7822,606.0
2019-02-19 12:35:00,423.17,423.17,422.81,422.81,600.0,422.0316,422.0316,421.6725,421.6725,600.0
2019-02-19 12:40:00,422.78,423.05,422.75,422.81,1636.0,421.6426,421.9119,421.6127,421.6725,1636.0
2019-02-19 12:45:00,423.03,423.48,423.03,423.03,1000.0,421.8919,422.3407,421.8919,421.8919,1000.0
2019-02-19 12:50:00,422.85,423.03,422.85,423.02,250.0,421.7124,421.8919,421.7124,421.882,250.0
2019-02-19 12:55:00,423.17,423.69,423.12,423.12,2100.0,422.0316,422.5502,421.9817,421.9817,2100.0
2019-02-19 13:00:00,423.1,423.1,423.09,423.1,150.0,421.9617,421.9617,421.9518,421.9617,150.0
2019-02-19 13:05:00,423.05,423.15,422.4,422.4,1000.0,421.9119,422.0116,421.2636,421.2636,1000.0
2019-02-19 13:10:00,422.74,422.87,422.66,422.74,1100.0,421.6027,421.7324,421.5229,421.6027,1100.0
2019-02-19 13:15:00,422.8,422.8,422.14,422.14,1000.0,421.6626,421.6626,421.0043,421.0043,1000.0
2019-02-19 13:20:00,422.22,422.22,421.93,422.09,817.0,421.0841,421.0841,420.7949,420.9545,817.0
2019-02-19 13:25:00,421.85,422.06,421.85,422.06,300.0,420.7151,420.9245,420.7151,420.9245,300.0
2019-02-19 13:30:00,422.07,422.59,422.07,422.1,2500.0,420.9345,421.4531,420.9345,420.9644,2500.0
2019-02-19 13:35:00,422.33,422.34,422.05,422.05,600.0,421.1938,421.2038,420.9146,420.9146,600.0
2019-02-19 13:40:00,422.17,422.18,421.9,421.9,1305.0,421.0342,421.0442,420.765,420.765,1305.0
2019-02-19 13:45:00,421.94,421.94,421.68,421.88,1025.0,420.8049,420.8049,420.5456,420.745,1025.0
2019-02-19 13:50:00,421.64,421.88,421.45,421.88,1000.0,420.5057,420.745,420.3162,420.745,1000.0
2019-02-19 13:55:00,421.85,421.96,421.24,421.24,2900.0,420.7151,420.8248,420.1068,420.1068,2900.0
2019-02-19 14:00:00,421.21,421.36,421.11,421.35,800.0,420.0768,420.2264,419.9771,420.2165,800.0
2019-02-19 14:05:00,421.24,421.24,420.65,420.72,4351.0,420.1068,420.1068,419.5183,419.5882,4351.0
2019-02-19 14:10:00,420.83,420.9,420.61,420.8,926.0,419.6979,419.7677,419.4784,419.6679,926.0
2019-02-19 14:15:00,420.9,420.92,420.72,420.9,1400.0,419.7677,419.7876,419.5882,419.7677,1400.0
2019-02-19 14:20:00,420.9,420.93,420.76,420.9,2100.0,419.7677,419.7976,419.628,419.7677,2100.0
2019-02-19 14:25:00,420.9,420.94,420.78,420.87,1404.0,419.7677,419.8076,419.648,419.7377,1404.0
2019-02-19 14:30:00,421.0,421.0,420.71,420.81,1010.0,419.8674,419.8674,419.5782,419.6779,1010.0
2019-02-19 14:35:00,420.9,421.07,420.75,420.78,3199.0,419.7677,419.9372,419.6181,419.648,3199.0
2019-02-19 14:40:00,420.7,421.06,420.68,420.85,1038.0,419.5682,419.9272,419.5483,419.7178,1038.0
2019-02-19 14:45:00,420.94,421.25,420.93,421.07,2489.0,419.8076,420.1167,419.7976,419.9372,2489.0
2019-02-19 14:50:00,421.18,421.25,421.18,421.25,1200.0,420.0469,420.1167,420.0469,420.1167,1200.0
2019-02-19 14:55:00,421.13,421.25,421.13,421.25,600.0,419.997,420.1167,419.997,420.1167,600.0
2019-02-19 15:00:00,421.14,421.14,420.62,420.62,2242.0,420.007,420.007,419.4884,419.4884,2242.0
2019-02-19 15:05:00,420.67,421.09,420.67,421.01,900.0,419.5383,419.9572,419.5383,419.8774,900.0
2019-02-19 15:10:00,421.03,421.1,420.81,420.94,1670.0,419.8973,419.9671,419.6779,419.8076,1670.0
2019-02-19 15:15:00,420.89,420.96,420.66,420.96,1400.0,419.7577,419.8275,419.5283,419.8275,1400.0
2019-02-19 15:20:00,420.91,420.94,420.79,420.88,1800.0,419.7776,419.8076,419.658,419.7477,1800.0
2019-02-19 15:25:00,420.72,420.87,420.72,420.87,400.0,419.5882,419.7377,419.5882,419.7377,400.0
2019-02-19 15:30:00,420.84,421.03,420.78,421.03,2126.0,419.7078,419.8973,419.648,419.8973,2126.0
2019-02-19 15:35:00,421.03,421.09,420.92,420.94,2872.0,419.8973,419.9572,419.7876,419.8076,2872.0
2019-02-19 15:40:00,420.93,421.1,420.81,421.08,5906.0,419.7976,419.9671,419.6779,419.9472,5906.0
2019-02-19 15:45:00,421.01,421.07,420.59,420.6,4069.0,419.8774,419.9372,419.4585,419.4685,4069.0
2019-02-19 15:50:00,420.63,421.1,420.59,420.95,6621.0,419.4984,419.9671,419.4585,419.8175,6621.0
2019-02-19 15:55:00,420.8,420.94,420.35,420.59,10593.0,419.6679,419.8076,419.2191,419.4585,10593.0
2019-02-20 09:30:00,420.0,422.05,420.0,420.44,8765.0,418.8701,420.9146,418.8701,419.3089,8765.0
2019-02-20 09:35:00,420.05,420.14,419.0,419.03,1700.0,418.92,419.0097,417.8728,417.9027,1700.0
2019-02-20 09:40:00,418.64,419.27,418.01,418.01,2600.0,417.5137,418.1421,416.8854,416.8854,2600.0
2019-02-20 09:45:00,418.54,418.54,417.08,418.14,4220.0,417.414,417.414,415.9579,417.0151,4220.0
2019-02-20 09:50:00,417.99,419.47,417.99,419.23,1900.0,416.8655,418.3415,416.8655,418.1022,1900.0
2019-02-20 09:55:00,418.9,419.57,418.7,419.57,3000.0,417.773,418.4412,417.5736,418.4412,3000.0
2019-02-20 10:00:00,419.48,421.0,418.87,420.26,6100.0,418.3515,419.8674,417.7431,419.1294,6100.0
2019-02-20 10:05:00,420.27,420.27,419.56,419.74,1000.0,419.1394,419.1394,418.4313,418.6108,1000.0
2019-02-20 10:10:00,420.06,420.17,419.0,419.0,3700.0,418.9299,419.0396,417.8728,417.8728,3700.0
2019-02-20 10:15:00,418.57,418.92,418.0,418.01,3780.0,417.4439,417.793,416.8755,416.8854,3780.0
2019-02-20 10:20:00,418.19,418.76,418.02,418.76,1700.0,417.065,417.6334,416.8954,417.6334,1700.0
2019-02-20 10:25:00,418.86,419.32,418.61,418.61,2400.0,417.7332,418.1919,417.4838,417.4838,2400.0
2019-02-20 10:30:00,418.88,419.83,418.87,419.69,6000.0,417.7531,418.7005,417.7431,418.5609,6000.0
2019-02-20 10:35:00,419.86,420.0,419.62,419.83,700.0,418.7305,418.8701,418.4911,418.7005,700.0
2019-02-20 10:40:00,419.98,420.3,419.53,419.72,3595.0,418.8501,419.1693,418.4014,418.5908,3595.0
2019-02-20 10:45:00,419.83,420.05,419.81,420.05,1000.0,418.7005,418.92,418.6806,418.92,1000.0
2019-02-20 10:50:00,419.85,419.85,419.42,419.6,1700.0,418.7205,418.7205,418.2916,418.4712,1700.0
2019-02-20 10:55:00,419.39,419.66,418.7,419.2,12146.0,418.2617,418.531,417.5736,418.0722,12146.0
2019-02-20 11:00:00,419.39,419.56,419.37,419.56,400.0,418.2617,418.4313,418.2418,418.4313,400.0
2019-02-20 11:05:00,419.74,420.3,419.74,419.88,2606.0,418.6108,419.1693,418.6108,418.7504,2606.0
2019-02-20 11:10:00,420.11,420.14,419.99,420.14,400.0,418.9798,419.0097,418.8601,419.0097,400.0
2019-02-20 11:15:00,420.16,420.79,420.16,420.79,3400.0,419.0297,419.658,419.0297,419.658,3400.0
2019-02-20 11:20:00,420.67,422.0,420.67,421.14,3500.0,419.5383,420.8647,419.5383,420.007,3500.0
2019-02-20 11:25:00,421.3,421.91,421.29,421.62,4982.0,420.1666,420.7749,420.1566,420.4857,4982.0
2019-02-20 11:30:00,421.94,422.69,421.94,422.49,2904.0,420.8049,421.5529,420.8049,421.3534,2904.0
2019-02-20 11:35:00,422.42,422.71,422.24,422.65,1736.0,421.2836,421.5728,421.1041,421.513,1736.0
2019-02-20 11:40:00,422.87,423.13,422.84,422.91,2331.0,421.7324,421.9917,421.7024,421.7723,2331.0
2019-02-20 11:45:00,422.74,422.84,422.5,422.65,1255.0,421.6027,421.7024,421.3634,421.513,1255.0
2019-02-20 11:50:00,422.65,423.16,422.6,423.16,1788.0,421.513,422.0216,421.4631,422.0216,1788.0
2019-02-20 11:55:00,423.32,423.32,422.96,423.32,2200.0,422.1812,422.1812,421.8221,422.1812,2200.0
2019-02-20 12:00:00,423.4,423.4,422.93,423.03,1142.0,422.2609,422.2609,421.7922,421.8919,1142.0
2019-02-20 12:05:00,422.76,422.76,421.48,421.61,1928.0,421.6227,421.6227,420.3461,420.4758,1928.0
2019-02-20 12:10:00,421.33,421.71,421.33,421.61,400.0,420.1965,420.5755,420.1965,420.4758,400.0
2019-02-20 12:15:00,421.54,421.63,421.25,421.63,600.0,420.4059,420.4957,420.1167,420.4957,600.0
2019-02-20 12:20:00,421.6,422.0,421.58,421.58,2770.0,420.4658,420.8647,420.4458,420.4458,2770.0
2019-02-20 12:25:00,421.58,421.58,420.27,420.27,1200.0,420.4458,420.4458,419.1394,419.1394,1200.0
2019-02-20 12:30:00,420.15,420.51,419.7,419.73,1065.0,419.0197,419.3787,418.5709,418.6008,1065.0
2019-02-20 12:35:00,419.49,419.92,419.32,419.32,700.0,418.3615,418.7903,418.1919,418.1919,700.0
2019-02-20 12:40:00,419.65,419.68,419.51,419.68,500.0,418.521,418.5509,418.3814,418.5509,500.0
2019-02-20 12:45:00,419.71,419.9,419.2,419.2,1630.0,418.5809,418.7704,418.0722,418.0722,1630.0
2019-02-20 12:50:00,419.07,419.07,418.66,418.67,2284.0,417.9426,417.9426,417.5337,417.5437,2284.0
2019-02-20 12:55:00,418.07,419.24,418.0,419.24,4158.0,416.9453,418.1121,416.8755,418.1121,4158.0
2019-02-20 13:00:00,419.24,419.85,419.22,419.61,2348.0,418.1121,418.7205,418.0922,418.4811,2348.0
2019-02-20 13:05:00,419.94,419.94,419.45,419.56,2016.0,418.8102,418.8102,418.3216,418.4313,2016.0
2019-02-20 13:10:00,419.42,419.9,419.42,419.81,1029.0,418.2916,418.7704,418.2916,418.6806,1029.0
2019-02-20 13:15:00,419.44,419.78,419.43,419.78,900.0,418.3116,418.6507,418.3016,418.6507,900.0
2019-02-20 13:20:00,419.78,419.88,419.7,419.86,700.0,418.6507,418.7504,418.5709,418.7305,700.0
2019-02-20 13:25:00,419.5,419.93,419.5,419.56,800.0,418.3714,418.8003,418.3714,418.4313,800.0
2019-02-20 13:30:00,420.0,420.02,419.83,419.84,850.0,418.8701,418.89,418.7005,418.7105,850.0
2019-02-20 13:35:00,419.81,419.99,419.44,419.62,3800.0,418.6806,418.8601,418.3116,418.4911,3800.0
2019-02-20 13:40:00,419.71,419.84,419.47,419.47,1290.0,418.5809,418.7105,418.3415,418.3415,1290.0
2019-02-20 13:45:00,419.51,420.05,419.51,420.05,500.0,418.3814,418.92,418.3814,418.92,500.0
2019-02-20 13:50:00,420.0,420.32,420.0,420.32,1100.0,418.8701,419.1892,418.8701,419.1892,1100.0
2019-02-20 13:55:00,420.66,421.0,420.65,421.0,500.0,419.5283,419.8674,419.5183,419.8674,500.0
2019-02-20 14:00:00,421.0,421.35,420.64,420.64,2797.0,419.8674,420.2165,419.5084,419.5084,2797.0
2019-02-20 14:05:00,421.27,422.0,421.24,421.85,5392.0,420.1367,420.8647,420.1068,420.7151,5392.0
2019-02-20 14:10:00,421.57,421.91,420.78,421.91,3793.0,420.4359,420.7749,419.648,420.7749,3793.0
2019-02-20 14:15:00,421.58,421.58,420.57,420.57,525.0,420.4458,420.4458,419.4386,419.4386,525.0
2019-02-20 14:20:00,420.01,420.1,419.73,419.93,2255.0,418.8801,418.9698,418.6008,418.8003,2255.0
2019-02-20 14:25:00,420.19,420.69,419.98,420.69,1500.0,419.0596,419.5582,418.8501,419.5582,1500.0
2019-02-20 14:30:00,420.7,421.03,420.35,420.87,4887.0,419.5682,419.8973,419.2191,419.7377,4887.0
2019-02-20 14:35:00,420.72,420.72,420.15,420.37,700.0,419.5882,419.5882,419.0197,419.2391,700.0
2019-02-20 14:40:00,420.42,420.68,420.28,420.46,1407.0,419.289,419.5483,419.1493,419.3289,1407.0
2019-02-20 14:45:00,420.42,420.6,420.27,420.32,1200.0,419.289,419.4685,419.1394,419.1892,1200.0
2019-02-20 14:50:00,420.69,421.37,420.68,421.11,1100.0,419.5582,420.2364,419.5483,419.9771,1100.0
2019-02-20 14:55:00,420.94,421.13,420.59,420.59,1300.0,419.8076,419.997,419.4585,419.4585,1300.0
2019-02-20 15:00:00,420.48,420.65,420.22,420.46,1100.0,419.3488,419.5183,419.0895,419.3289,1100.0
2019-02-20 15:05:00,420.44,420.44,419.92,420.0,5359.0,419.3089,419.3089,418.7903,418.8701,5359.0
2019-02-20 15:10:00,420.33,420.36,420.19,420.22,1053.0,419.1992,419.2291,419.0596,419.0895,1053.0
2019-02-20 15:15:00,420.01,420.26,419.79,420.26,3100.0,418.8801,419.1294,418.6607,419.1294,3100.0
2019-02-20 15:20:00,420.36,420.69,420.21,420.3,6696.0,419.2291,419.5582,419.0795,419.1693,6696.0
2019-02-20 15:25:00,420.41,420.96,420.41,420.5,4887.0,419.279,419.8275,419.279,419.3687,4887.0
2019-02-20 15:30:00,420.6,420.66,420.19,420.66,1900.0,419.4685,419.5283,419.0596,419.5283,1900.0
2019-02-20 15:35:00,420.64,420.81,420.64,420.71,2400.0,419.5084,419.6779,419.5084,419.5782,2400.0
2019-02-20 15:40:00,420.9,420.97,420.56,420.96,3815.0,419.7677,419.8375,419.4286,419.8275,3815.0
2019-02-20 15:45:00,421.01,421.58,420.72,421.41,6231.0,419.8774,420.4458,419.5882,420.2763,6231.0
2019-02-20 15:50:00,421.42,421.9,421.26,421.84,8300.0,420.2863,420.765,420.1267,420.7051,8300.0
2019-02-20 15:55:00,421.84,422.71,421.84,422.51,27190.0,420.7051,421.5728,420.7051,421.3733,27190.0
2019-02-21 09:30:00,421.81,422.61,420.93,420.93,4172.0,420.6752,421.4731,419.7976,419.7976,4172.0
2019-02-21 09:35:00,420.97,421.1,419.61,420.3,2200.0,419.8375,419.9671,418.4811,419.1693,2200.0
2019-02-21 09:40:00,420.64,420.64,418.26,418.62,4600.0,419.5084,419.5084,417.1348,417.4938,4600.0
2019-02-21 09:45:00,418.49,418.58,415.61,415.61,2828.0,417.3642,417.4539,414.4919,414.4919,2828.0
2019-02-21 09:50:00,415.73,417.12,415.72,416.06,3063.0,414.6116,415.9978,414.6016,414.9407,3063.0
2019-02-21 09:55:00,416.59,418.07,415.83,418.07,4600.0,415.4693,416.9453,414.7113,416.9453,4600.0
2019-02-21 10:00:00,417.39,417.42,416.69,416.69,1800.0,416.2671,416.297,415.569,415.569,1800.0
2019-02-21 10:05:00,416.57,417.33,416.2,416.95,6600.0,415.4493,416.2073,415.0803,415.8283,6600.0
2019-02-21 10:10:00,416.74,416.74,415.59,415.59,2127.0,415.6189,415.6189,414.472,414.472,2127.0
2019-02-21 10:15:00,415.92,416.3,415.69,415.99,3815.0,414.8011,415.18,414.5717,414.8709,3815.0
2019-02-21 10:20:00,416.16,416.84,415.58,416.02,3700.0,415.0404,415.7186,414.462,414.9008,3700.0
2019-02-21 10:25:00,416.53,416.54,415.66,415.82,2611.0,415.4094,415.4194,414.5418,414.7013,2611.0
2019-02-21 10:30:00,416.0,417.45,416.0,417.04,4200.0,414.8808,416.3269,414.8808,415.9181,4200.0
2019-02-21 10:35:00,416.87,417.04,416.8,416.8,900.0,415.7485,415.9181,415.6787,415.6787,900.0
2019-02-21 10:40:00,417.12,418.0,416.52,417.9,6366.0,415.9978,416.8755,415.3994,416.7757,6366.0
2019-02-21 10:45:00,417.88,418.0,417.37,417.42,2433.0,416.7558,416.8755,416.2472,416.297,2433.0
2019-02-21 10:50:00,417.49,418.06,417.28,418.04,1761.0,416.3668,416.9353,416.1574,416.9154,1761.0
2019-02-21 10:55:00,418.19,418.49,418.1,418.49,900.0,417.065,417.3642,416.9752,417.3642,900.0
2019-02-21 11:00:00,418.46,418.49,417.85,418.3,2220.0,417.3342,417.3642,416.7259,417.1747,2220.0
2019-02-21 11:05:00,419.0,419.0,418.53,418.63,1625.0,417.8728,417.8728,417.404,417.5038,1625.0
2019-02-21 11:10:00,418.65,419.35,418.64,419.35,2500.0,417.5237,418.2218,417.5137,418.2218,2500.0
2019-02-21 11:15:00,419.45,420.27,419.31,420.27,2027.0,418.3216,419.1394,418.1819,419.1394,2027.0
2019-02-21 11:20:00,420.03,420.19,419.58,419.6,2743.0,418.9,419.0596,418.4512,418.4712,2743.0
2019-02-21 11:25:00,419.45,419.56,419.05,419.1,2666.0,418.3216,418.4313,417.9226,417.9725,2666.0
2019-02-21 11:30:00,419.17,419.71,419.17,419.35,1604.0,418.0423,418.5809,418.0423,418.2218,1604.0
2019-02-21 11:35:00,419.16,419.25,419.0,419.07,1469.0,418.0323,418.1221,417.8728,417.9426,1469.0
2019-02-21 11:40:00,419.37,419.37,419.22,419.27,533.0,418.2418,418.2418,418.0922,418.1421,533.0
2019-02-21 11:45:00,419.16,419.2,419.16,419.2,200.0,418.0323,418.0722,418.0323,418.0722,200.0
2019-02-21 11:50:00,419.15,420.21,419.12,419.82,2601.0,418.0224,419.0795,417.9925,418.6906,2601.0
2019-02-21 11:55:00,419.98,420.86,419.83,420.7,1700.0,418.8501,419.7278,418.7005,419.5682,1700.0
2019-02-21 12:00:00,420.85,420.85,420.4,420.4,2104.0,419.7178,419.7178,419.269,419.269,2104.0
2019-02-21 12:05:00,420.65,420.65,420.25,420.25,764.0,419.5183,419.5183,419.1194,419.1194,764.0
2019-02-21 12:10:00,420.16,420.28,420.13,420.19,800.0,419.0297,419.1493,418.9997,419.0596,800.0
2019-02-21 12:15:00,420.24,420.31,420.24,420.31,300.0,419.1094,419.1793,419.1094,419.1793,300.0
2019-02-21 12:20:00,420.55,420.55,420.4,420.4,200.0,419.4186,419.4186,419.269,419.269,200.0
2019-02-21 12:25:00,420.52,420.52,420.3,420.3,700.0,419.3887,419.3887,419.1693,419.1693,700.0
2019-02-21 12:30:00,420.3,420.3,420.3,420.3,0.0,419.1693,419.1693,419.1693,419.1693,0.0
2019-02-21 12:35:00,420.41,420.72,420.39,420.43,1600.0,419.279,419.5882,419.259,419.2989,1600.0
2019-02-21 12:40:00,420.73,420.84,420.34,420.35,4901.0,419.5981,419.7078,419.2092,419.2191,4901.0
2019-02-21 12:45:00,420.48,420.49,420.47,420.49,400.0,419.3488,419.3588,419.3388,419.3588,400.0
2019-02-21 12:50:00,420.6,421.16,420.6,421.11,2009.0,419.4685,420.027,419.4685,419.9771,2009.0
2019-02-21 12:55:00,421.0,421.14,420.48,420.83,4100.0,419.8674,420.007,419.3488,419.6979,4100.0
2019-02-21 13:00:00,420.86,420.86,420.21,420.31,4300.0,419.7278,419.7278,419.0795,419.1793,4300.0
2019-02-21 13:05:00,420.14,420.23,419.53,419.53,8499.0,419.0097,419.0995,418.4014,418.4014,8499.0
2019-02-21 13:10:00,419.48,419.97,419.48,419.63,12750.0,418.3515,418.8402,418.3515,418.5011,12750.0
2019-02-21 13:15:00,419.7,419.73,419.24,419.35,3048.0,418.5709,418.6008,418.1121,418.2218,3048.0
2019-02-21 13:20:00,419.63,419.68,419.63,419.68,200.0,418.5011,418.5509,418.5011,418.5509,200.0
2019-02-21 13:25:00,419.5,419.5,418.73,418.73,1000.0,418.3714,418.3714,417.6035,417.6035,1000.0
2019-02-21 13:30:00,418.69,418.89,418.05,418.16,9675.0,417.5636,417.7631,416.9253,417.035,9675.0
2019-02-21 13:35:00,417.96,418.06,417.5,417.86,4998.0,416.8356,416.9353,416.3768,416.7358,4998.0
2019-02-21 13:40:00,417.76,417.82,417.52,417.53,2501.0,416.6361,416.696,416.3968,416.4067,2501.0
2019-02-21 13:45:00,417.19,417.24,417.19,417.24,300.0,416.0676,416.1175,416.0676,416.1175,300.0
2019-02-21 13:50:00,417.19,417.29,417.19,417.29,200.0,416.0676,416.1674,416.0676,416.1674,200.0
2019-02-21 13:55:00,417.55,417.83,417.46,417.49,4984.0,416.4267,416.7059,416.3369,416.3668,4984.0
2019-02-21 14:00:00,417.52,417.9,417.52,417.82,808.0,416.3968,416.7757,416.3968,416.696,808.0
2019-02-21 14:05:00,417.83,417.83,417.75,417.75,375.0,416.7059,416.7059,416.6261,416.6261,375.0
2019-02-21 14:10:00,417.85,417.86,417.63,417.65,1258.0,416.7259,416.7358,416.5065,416.5264,1258.0
2019-02-21 14:15:00,417.57,417.82,417.57,417.8,3846.0,416.4466,416.696,416.4466,416.676,3846.0
2019-02-21 14:20:00,417.75,417.91,417.23,417.23,1766.0,416.6261,416.7857,416.1075,416.1075,1766.0
2019-02-21 14:25:00,417.01,417.11,416.73,417.04,2300.0,415.8881,415.9879,415.6089,415.9181,2300.0
2019-02-21 14:30:00,417.35,417.36,416.95,416.95,853.0,416.2272,416.2372,415.8283,415.8283,853.0
2019-02-21 14:35:00,417.0,417.16,417.0,417.16,1034.0,415.8782,416.0377,415.8782,416.0377,1034.0
2019-02-21 14:40:00,417.38,417.58,417.16,417.16,500.0,416.2571,416.4566,416.0377,416.0377,500.0
2019-02-21 14:45:00,417.24,417.24,416.49,416.66,13093.0,416.1175,416.1175,415.3695,415.5391,13093.0
2019-02-21 14:50:00,416.8,416.8,416.48,416.52,600.0,415.6787,415.6787,415.3596,415.3994,600.0
2019-02-21 14:55:00,416.83,417.58,416.83,417.58,935.0,415.7086,416.4566,415.7086,416.4566,935.0
2019-02-21 15:00:00,417.43,418.06,417.28,417.93,1100.0,416.307,416.9353,416.1574,416.8057,1100.0
2019-02-21 15:05:00,417.58,418.37,417.58,418.25,1100.0,416.4566,417.2445,416.4566,417.1248,1100.0
2019-02-21 15:10:00,418.17,418.31,417.87,418.1,1300.0,417.045,417.1846,416.7458,416.9752,1300.0
2019-02-21 15:15:00,418.42,418.48,418.1,418.31,1700.0,417.2943,417.3542,416.9752,417.1846,1700.0
2019-02-21 15:20:00,418.37,418.61,418.11,418.2,3538.0,417.2445,417.4838,416.9852,417.0749,3538.0
2019-02-21 15:25:00,418.22,418.29,417.41,417.41,1764.0,417.0949,417.1647,416.2871,416.2871,1764.0
2019-02-21 15:30:00,417.4,417.4,416.76,416.94,3000.0,416.2771,416.2771,415.6388,415.8183,3000.0
2019-02-21 15:35:00,416.92,417.12,416.73,417.12,3800.0,415.7984,415.9978,415.6089,415.9978,3800.0
2019-02-21 15:40:00,417.05,417.24,416.85,417.1,3202.0,415.928,416.1175,415.7286,415.9779,3202.0
2019-02-21 15:45:00,417.35,417.58,417.09,417.26,3100.0,416.2272,416.4566,415.9679,416.1375,3100.0
2019-02-21 15:50:00,417.57,418.13,417.57,418.13,3952.0,416.4466,417.0051,416.4466,417.0051,3952.0
2019-02-21 15:55:00,418.11,418.71,417.68,418.63,11179.0,416.9852,417.5836,416.5563,417.5038,11179.0
2019-02-22 09:30:00,418.21,418.6,416.0,416.43,8987.0,417.0849,417.4739,414.8808,415.3097,8987.0
2019-02-22 09:35:00,416.28,418.6,416.0,417.85,8104.0,415.1601,417.4739,414.8808,416.7259,8104.0
2019-02-22 09:40:00,417.67,418.0,417.49,418.0,1600.0,416.5464,416.8755,416.3668,416.8755,1600.0
2019-02-22 09:45:00,417.52,419.0,417.51,418.98,1143.0,416.3968,417.8728,416.3868,417.8528,1143.0
2019-02-22 09:50:00,419.75,420.54,419.61,420.54,2400.0,418.6208,419.4086,418.4811,419.4086,2400.0
2019-02-22 09:55:00,419.94,420.44,419.5,420.44,3883.0,418.8102,419.3089,418.3714,419.3089,3883.0
2019-02-22 10:00:00,420.28,421.38,420.27,420.84,2870.0,419.1493,420.2464,419.1394,419.7078,2870.0
2019-02-22 10:05:00,420.75,421.2,420.43,420.5,2226.0,419.6181,420.0669,419.2989,419.3687,2226.0
2019-02-22 10:10:00,420.78,420.99,420.66,420.83,3300.0,419.648,419.8574,419.5283,419.6979,3300.0
2019-02-22 10:15:00,420.59,421.21,420.33,420.81,3240.0,419.4585,420.0768,419.1992,419.6779,3240.0
2019-02-22 10:20:00,420.75,421.25,420.64,421.25,2558.0,419.6181,420.1167,419.5084,420.1167,2558.0
2019-02-22 10:25:00,421.27,421.27,420.79,421.14,2319.0,420.1367,420.1367,419.658,420.007,2319.0
2019-02-22 10:30:00,421.5,421.5,420.65,420.68,2761.0,420.3661,420.3661,419.5183,419.5483,2761.0
2019-02-22 10:35:00,420.33,420.9,420.05,420.56,9778.0,419.1992,419.7677,418.92,419.4286,9778.0
2019-02-22 10:40:00,420.51,420.62,420.3,420.38,7613.0,419.3787,419.4884,419.1693,419.2491,7613.0
2019-02-22 10:45:00,420.54,421.26,420.54,421.26,600.0,419.4086,420.1267,419.4086,420.1267,600.0
2019-02-22 10:50:00,421.37,422.08,421.23,422.07,3103.0,420.2364,420.9445,420.0968,420.9345,3103.0
2019-02-22 10:55:00,422.2,422.2,421.81,422.06,600.0,421.0642,421.0642,420.6752,420.9245,600.0
2019-02-22 11:00:00,422.08,422.3,421.86,422.13,1762.0,420.9445,421.1639,420.7251,420.9944,1762.0
2019-02-22 11:05:00,421.66,422.12,421.66,422.1,2345.0,420.5256,420.9844,420.5256,420.9644,2345.0
2019-02-22 11:10:00,422.34,422.67,422.34,422.66,1674.0,421.2038,421.5329,421.2038,421.5229,1674.0
2019-02-22 11:15:00,422.69,423.65,422.65,423.65,3551.0,421.5529,422.5103,421.513,422.5103,3551.0
2019-02-22 11:20:00,423.42,423.57,423.25,423.32,1400.0,422.2809,422.4305,422.1113,422.1812,1400.0
2019-02-22 11:25:00,423.23,423.23,422.45,422.96,1816.0,422.0914,422.0914,421.3135,421.8221,1816.0
2019-02-22 11:30:00,422.79,423.16,422.58,422.58,3217.0,421.6526,422.0216,421.4431,421.4431,3217.0
2019-02-22 11:35:00,422.33,422.46,422.19,422.24,1054.0,421.1938,421.3235,421.0542,421.1041,1054.0
2019-02-22 11:40:00,422.23,422.94,422.15,422.94,1365.0,421.0941,421.8022,421.0143,421.8022,1365.0
2019-02-22 11:45:00,422.76,423.36,422.73,423.11,1600.0,421.6227,422.221,421.5927,421.9717,1600.0
2019-02-22 11:50:00,422.92,422.96,422.74,422.92,1474.0,421.7822,421.8221,421.6027,421.7822,1474.0
2019-02-22 11:55:00,422.98,423.22,422.82,423.21,1812.0,421.8421,422.0814,421.6825,422.0715,1812.0
2019-02-22 12:00:00,423.11,423.26,422.99,423.26,1037.0,421.9717,422.1213,421.852,422.1213,1037.0
2019-02-22 12:05:00,423.05,423.35,423.05,423.16,300.0,421.9119,422.2111,421.9119,422.0216,300.0
2019-02-22 12:10:00,423.14,423.14,422.93,422.95,1000.0,422.0016,422.0016,421.7922,421.8122,1000.0
2019-02-22 12:15:00,423.06,423.06,422.7,422.79,1300.0,421.9219,421.9219,421.5628,421.6526,1300.0
2019-02-22 12:20:00,422.78,422.82,422.73,422.73,600.0,421.6426,421.6825,421.5927,421.5927,600.0
2019-02-22 12:25:00,422.83,423.06,422.38,422.5,2400.0,421.6925,421.9219,421.2437,421.3634,2400.0
2019-02-22 12:30:00,422.44,422.49,422.0,422.47,1700.0,421.3035,421.3534,420.8647,421.3334,1700.0
2019-02-22 12:35:00,422.29,422.77,422.11,422.67,2100.0,421.1539,421.6326,420.9744,421.5329,2100.0
2019-02-22 12:40:00,422.48,422.49,422.1,422.24,700.0,421.3434,421.3534,420.9644,421.1041,700.0
2019-02-22 12:45:00,422.34,422.63,422.25,422.25,2600.0,421.2038,421.493,421.114,421.114,2600.0
2019-02-22 12:50:00,422.39,422.39,421.47,421.65,3800.0,421.2537,421.2537,420.3361,420.5156,3800.0
2019-02-22 12:55:00,421.54,421.54,421.18,421.39,640.0,420.4059,420.4059,420.0469,420.2563,640.0
2019-02-22 13:00:00,421.36,421.58,421.36,421.37,642.0,420.2264,420.4458,420.2264,420.2364,642.0
2019-02-22 13:05:00,421.79,421.91,421.07,421.45,3160.0,420.6553,420.7749,419.9372,420.3162,3160.0
2019-02-22 13:10:00,421.44,421.48,421.16,421.17,800.0,420.3062,420.3461,420.027,420.0369,800.0
2019-02-22 13:15:00,421.19,421.32,421.05,421.31,6425.0,420.0569,420.1865,419.9173,420.1766,6425.0
2019-02-22 13:20:00,421.37,421.75,421.25,421.75,41000.0,420.2364,420.6154,420.1167,420.6154,41000.0
2019-02-22 13:25:00,422.02,422.22,422.02,422.22,500.0,420.8847,421.0841,420.8847,421.0841,500.0
2019-02-22 13:30:00,422.47,422.47,422.46,422.47,300.0,421.3334,421.3334,421.3235,421.3334,300.0
2019-02-22 13:35:00,422.44,422.74,422.43,422.44,1300.0,421.3035,421.6027,421.2936,421.3035,1300.0
2019-02-22 13:40:00,422.34,422.62,422.34,422.62,200.0,421.2038,421.483,421.2038,421.483,200.0
2019-02-22 13:45:00,422.24,422.42,422.13,422.27,935.0,421.1041,421.2836,420.9944,421.134,935.0
2019-02-22 13:50:00,422.42,422.42,422.0,422.05,2800.0,421.2836,421.2836,420.8647,420.9146,2800.0
2019-02-22 13:55:00,422.09,422.18,421.54,421.8,5168.0,420.9545,421.0442,420.4059,420.6652,5168.0
2019-02-22 14:00:00,422.07,422.2,421.91,422.04,750.0,420.9345,421.0642,420.7749,420.9046,750.0
2019-02-22 14:05:00,422.1,422.46,422.0,422.4,2475.0,420.9644,421.3235,420.8647,421.2636,2475.0
2019-02-22 14:10:00,422.63,422.75,422.38,422.67,1591.0,421.493,421.6127,421.2437,421.5329,1591.0
2019-02-22 14:15:00,422.66,423.2,422.65,422.91,5052.0,421.5229,422.0615,421.513,421.7723,5052.0
2019-02-22 14:20:00,422.73,422.73,422.3,422.3,2250.0,421.5927,421.5927,421.1639,421.1639,2250.0
2019-02-22 14:25:00,422.43,422.46,422.21,422.22,1500.0,421.2936,421.3235,421.0741,421.0841,1500.0
2019-02-22 14:30:00,422.22,422.39,422.22,422.34,1125.0,421.0841,421.2537,421.0841,421.2038,1125.0
2019-02-22 14:35:00,422.24,422.24,421.01,421.56,4952.0,421.1041,421.1041,419.8774,420.4259,4952.0
2019-02-22 14:40:00,421.04,421.47,420.79,421.44,1800.0,419.9073,420.3361,419.658,420.3062,1800.0
2019-02-22 14:45:00,421.0,421.24,420.99,420.99,625.0,419.8674,420.1068,419.8574,419.8574,625.0
2019-02-22 14:50:00,421.1,421.3,420.94,421.3,400.0,419.9671,420.1666,419.8076,420.1666,400.0
2019-02-22 14:55:00,421.16,421.44,420.98,421.44,1599.0,420.027,420.3062,419.8475,420.3062,1599.0
2019-02-22 15:00:00,421.23,421.82,421.22,421.65,746.0,420.0968,420.6852,420.0868,420.5156,746.0
2019-02-22 15:05:00,421.67,421.72,421.13,421.62,5324.0,420.5356,420.5855,419.997,420.4857,5324.0
2019-02-22 15:10:00,421.64,421.69,421.53,421.69,530.0,420.5057,420.5555,420.396,420.5555,530.0
2019-02-22 15:15:00,421.59,421.59,421.34,421.46,857.0,420.4558,420.4558,420.2065,420.3262,857.0
2019-02-22 15:20:00,421.37,421.54,421.37,421.5,500.0,420.2364,420.4059,420.2364,420.3661,500.0
2019-02-22 15:25:00,421.75,422.0,421.75,421.83,500.0,420.6154,420.8647,420.6154,420.6952,500.0
2019-02-22 15:30:00,421.87,422.13,421.85,421.88,800.0,420.7351,420.9944,420.7151,420.745,800.0
2019-02-22 15:35:00,421.73,421.73,421.55,421.55,600.0,420.5954,420.5954,420.4159,420.4159,600.0
2019-02-22 15:40:00,421.8,421.8,421.35,421.62,2141.0,420.6652,420.6652,420.2165,420.4857,2141.0
2019-02-22 15:45:00,421.75,421.98,421.41,421.41,4238.0,420.6154,420.8448,420.2763,420.2763,4238.0
2019-02-22 15:50:00,421.35,421.72,421.32,421.66,2718.0,420.2165,420.5855,420.1865,420.5256,2718.0
2019-02-22 15:55:00,421.8,422.62,421.69,422.39,10795.0,420.6652,421.483,420.5555,421.2537,10795.0
2019-02-25 09:30:00,424.94,426.0,423.71,425.0,20775.0,423.7968,424.8539,422.5701,423.8566,20775.0
2019-02-25 09:35:00,424.79,426.0,424.79,426.0,1580.0,423.6472,424.8539,423.6472,424.8539,1580.0
2019-02-25 09:40:00,426.28,426.53,426.01,426.49,1785.0,425.1332,425.3825,424.8639,425.3426,1785.0
2019-02-25 09:45:00,426.53,426.53,423.15,423.9,2221.0,425.3825,425.3825,422.0116,422.7596,2221.0
2019-02-25 09:50:00,424.22,425.2,423.69,425.19,1032.0,423.0787,424.0561,422.5502,424.0461,1032.0
2019-02-25 09:55:00,424.04,424.25,422.43,423.48,2554.0,422.8992,423.1087,421.2936,422.3407,2554.0
2019-02-25 10:00:00,423.61,424.76,423.61,424.46,2275.0,422.4704,423.6173,422.4704,423.3181,2275.0
2019-02-25 10:05:00,425.27,425.27,424.76,425.07,1053.0,424.1259,424.1259,423.6173,423.9264,1053.0
2019-02-25 10:10:00,425.39,425.76,425.1,425.11,1879.0,424.2456,424.6146,423.9564,423.9663,1879.0
2019-02-25 10:15:00,425.24,426.25,425.24,426.25,4685.0,424.096,425.1033,424.096,425.1033,4685.0
2019-02-25 10:20:00,426.11,426.11,425.04,425.48,3296.0,424.9637,424.9637,423.8965,424.3353,3296.0
2019-02-25 10:25:00,425.2,425.7,424.71,424.71,820.0,424.0561,424.5548,423.5674,423.5674,820.0
2019-02-25 10:30:00,425.17,425.23,424.42,425.0,4295.0,424.0262,424.086,423.2782,423.8566,4295.0
2019-02-25 10:35:00,425.11,425.29,425.11,425.29,500.0,423.9663,424.1459,423.9663,424.1459,500.0
2019-02-25 10:40:00,425.6,426.31,425.6,426.17,1310.0,424.455,425.1631,424.455,425.0235,1310.0
2019-02-25 10:45:00,426.17,426.17,425.32,425.33,1433.0,425.0235,425.0235,424.1758,424.1857,1433.0
2019-02-25 10:50:00,425.6,425.6,424.25,424.41,7097.0,424.455,424.455,423.1087,423.2682,7097.0
2019-02-25 10:55:00,424.56,424.82,424.11,424.26,1219.0,423.4178,423.6771,422.969,423.1186,1219.0
2019-02-25 11:00:00,424.48,424.48,423.7,424.12,3082.0,423.338,423.338,422.5601,422.979,3082.0
2019-02-25 11:05:00,424.26,424.46,423.76,424.46,3848.0,423.1186,423.3181,422.62,423.3181,3848.0
2019-02-25 11:10:00,424.68,424.68,423.88,423.94,1200.0,423.5375,423.5375,422.7396,422.7995,1200.0
2019-02-25 11:15:00,423.74,424.0,423.74,424.0,200.0,422.6,422.8593,422.6,422.8593,200.0
2019-02-25 11:20:00,423.9,424.15,423.9,424.03,945.0,422.7596,423.0089,422.7596,422.8892,945.0
2019-02-25 11:25:00,424.03,424.16,423.7,423.7,3541.0,422.8892,423.0189,422.5601,422.5601,3541.0
2019-02-25 11:30:00,423.71,424.93,423.32,424.74,11098.0,422.5701,423.7868,422.1812,423.5973,11098.0
2019-02-25 11:35:00,424.88,425.17,424.65,425.0,1100.0,423.737,424.0262,423.5076,423.8566,1100.0
2019-02-25 11:40:00,425.17,425.18,424.64,424.64,871.0,424.0262,424.0362,423.4976,423.4976,871.0
2019-02-25 11:45:00,424.99,425.28,424.9,425.08,3212.0,423.8467,424.1359,423.7569,423.9364,3212.0
2019-02-25 11:50:00,424.93,425.05,424.7,424.95,945.0,423.7868,423.9065,423.5574,423.8068,945.0
2019-02-25 11:55:00,424.71,424.95,424.33,424.33,1599.0,423.5674,423.8068,423.1884,423.1884,1599.0
2019-02-25 12:00:00,424.33,424.35,424.05,424.2,3431.0,423.1884,423.2084,422.9092,423.0588,3431.0
2019-02-25 12:05:00,424.06,424.2,423.24,423.6,8802.0,422.9192,423.0588,422.1014,422.4604,8802.0
2019-02-25 12:10:00,423.3,423.77,423.3,423.73,1946.0,422.1612,422.6299,422.1612,422.5901,1946.0
2019-02-25 12:15:00,423.67,424.12,423.67,424.12,975.0,422.5302,422.979,422.5302,422.979,975.0
2019-02-25 12:20:00,423.9,423.9,423.1,423.1,1730.0,422.7596,422.7596,421.9617,421.9617,1730.0
2019-02-25 12:25:00,423.22,423.22,423.1,423.1,400.0,422.0814,422.0814,421.9617,421.9617,400.0
2019-02-25 12:30:00,422.81,422.81,422.18,422.18,1734.0,421.6725,421.6725,421.0442,421.0442,1734.0
2019-02-25 12:35:00,422.38,422.38,421.81,421.88,1054.0,421.2437,421.2437,420.6752,420.745,1054.0
2019-02-25 12:40:00,421.99,423.91,421.97,422.0,7230.0,420.8547,422.7696,420.8348,420.8647,7230.0
2019-02-25 12:45:00,422.05,422.6,421.8,421.8,3470.0,420.9146,421.4631,420.6652,420.6652,3470.0
2019-02-25 12:50:00,421.95,422.28,421.01,422.28,3602.0,420.8148,421.144,419.8774,421.144,3602.0
2019-02-25 12:55:00,422.3,422.3,422.01,422.21,823.0,421.1639,421.1639,420.8747,421.0741,823.0
2019-02-25 13:00:00,422.34,422.5,421.99,422.41,1175.0,421.2038,421.3634,420.8547,421.2736,1175.0
2019-02-25 13:05:00,422.56,422.67,422.34,422.56,895.0,421.4232,421.5329,421.2038,421.4232,895.0
2019-02-25 13:10:00,422.68,422.93,422.68,422.79,800.0,421.5429,421.7922,421.5429,421.6526,800.0
2019-02-25 13:15:00,422.82,423.08,422.76,422.76,1200.0,421.6825,421.9418,421.6227,421.6227,1200.0
2019-02-25 13:20:00,422.93,422.93,422.56,422.85,1100.0,421.7922,421.7922,421.4232,421.7124,1100.0
2019-02-25 13:25:00,422.77,422.77,422.6,422.6,400.0,421.6326,421.6326,421.4631,421.4631,400.0
2019-02-25 13:30:00,422.79,422.8,422.29,422.47,4746.0,421.6526,421.6626,421.1539,421.3334,4746.0
2019-02-25 13:35:00,422.6,422.6,422.26,422.37,800.0,421.4631,421.4631,421.124,421.2337,800.0
2019-02-25 13:40:00,422.51,422.72,422.24,422.63,3111.0,421.3733,421.5828,421.1041,421.493,3111.0
2019-02-25 13:45:00,422.6,422.85,422.55,422.55,1100.0,421.4631,421.7124,421.4132,421.4132,1100.0
2019-02-25 13:50:00,422.78,422.78,422.77,422.78,100.0,421.6426,421.6426,421.6326,421.6426,100.0
2019-02-25 13:55:00,422.95,422.95,422.85,422.86,200.0,421.8122,421.8122,421.7124,421.7224,200.0
2019-02-25 14:00:00,423.5,423.65,423.07,423.13,2000.0,422.3607,422.5103,421.9318,421.9917,2000.0
2019-02-25 14:05:00,423.08,423.08,423.04,423.04,200.0,421.9418,421.9418,421.9019,421.9019,200.0
2019-02-25 14:10:00,423.04,423.04,423.04,423.04,0.0,421.9019,421.9019,421.9019,421.9019,0.0
2019-02-25 14:15:00,423.05,423.05,422.24,422.56,2294.0,421.9119,421.9119,421.1041,421.4232,2294.0
2019-02-25 14:20:00,422.41,422.65,422.41,422.43,953.0,421.2736,421.513,421.2736,421.2936,953.0
2019-02-25 14:25:00,422.66,423.03,422.07,422.07,2749.0,421.5229,421.8919,420.9345,420.9345,2749.0
2019-02-25 14:30:00,422.52,423.08,422.52,423.08,1400.0,421.3833,421.9418,421.3833,421.9418,1400.0
2019-02-25 14:35:00,422.77,423.05,422.56,422.57,1486.0,421.6326,421.9119,421.4232,421.4332,1486.0
2019-02-25 14:40:00,422.78,423.21,422.77,422.95,620.0,421.6426,422.0715,421.6326,421.8122,620.0
2019-02-25 14:45:00,422.98,423.3,422.62,422.66,4765.0,421.8421,422.1612,421.483,421.5229,4765.0
2019-02-25 14:50:00,422.76,422.95,422.66,422.67,608.0,421.6227,421.8122,421.5229,421.5329,608.0
2019-02-25 14:55:00,422.79,422.8,422.31,422.72,1100.0,421.6526,421.6626,421.1739,421.5828,1100.0
2019-02-25 15:00:00,422.63,422.83,422.33,422.76,800.0,421.493,421.6925,421.1938,421.6227,800.0
2019-02-25 15:05:00,422.78,422.78,422.34,422.54,500.0,421.6426,421.6426,421.2038,421.4033,500.0
2019-02-25 15:10:00,422.32,423.05,422.32,422.92,1379.0,421.1838,421.9119,421.1838,421.7822,1379.0
2019-02-25 15:15:00,422.97,423.09,422.85,422.98,515.0,421.8321,421.9518,421.7124,421.8421,515.0
2019-02-25 15:20:00,422.86,422.99,422.85,422.86,800.0,421.7224,421.852,421.7124,421.7224,800.0
2019-02-25 15:25:00,422.68,422.68,421.63,421.66,2000.0,421.5429,421.5429,420.4957,420.5256,2000.0
2019-02-25 15:30:00,421.91,422.57,420.03,420.43,44589.0,420.7749,421.4332,418.9,419.2989,44589.0
2019-02-25 15:35:00,420.67,421.03,419.55,419.55,24898.0,419.5383,419.8973,418.4213,418.4213,24898.0
2019-02-25 15:40:00,419.67,419.68,415.76,417.29,48351.0,418.541,418.5509,414.6415,416.1674,48351.0
2019-02-25 15:45:00,417.3,418.72,416.39,418.44,49960.0,416.1774,417.5935,415.2698,417.3143,49960.0
2019-02-25 15:50:00,418.4,420.02,418.26,419.75,28745.0,417.2744,418.89,417.1348,418.6208,28745.0
2019-02-25 15:55:00,419.77,420.42,419.59,420.35,44451.0,418.6407,419.289,418.4612,419.2191,44451.0
2019-02-26 09:30:00,418.57,420.0,415.83,419.17,21230.0,417.4439,418.8701,414.7113,418.0423,21230.0
2019-02-26 09:35:00,419.65,420.4,419.61,420.02,4304.0,418.521,419.269,418.4811,418.89,4304.0
2019-02-26 09:40:00,419.67,419.75,419.03,419.71,4400.0,418.541,418.6208,417.9027,418.5809,4400.0
2019-02-26 09:45:00,419.44,420.21,418.66,418.66,5082.0,418.3116,419.0795,417.5337,417.5337,5082.0
2019-02-26 09:50:00,419.04,419.55,418.47,418.92,5100.0,417.9127,418.4213,417.3442,417.793,5100.0
2019-02-26 09:55:00,419.45,419.97,419.41,419.8,1191.0,418.3216,418.8402,418.2817,418.6706,1191.0
2019-02-26 10:00:00,419.53,420.12,419.44,419.63,4717.0,418.4014,418.9898,418.3116,418.5011,4717.0
2019-02-26 10:05:00,419.68,420.06,419.23,419.58,6296.0,418.5509,418.9299,418.1022,418.4512,6296.0
2019-02-26 10:10:00,419.7,421.59,419.38,421.54,6304.0,418.5709,420.4558,418.2518,420.4059,6304.0
2019-02-26 10:15:00,421.71,422.0,421.27,421.87,3648.0,420.5755,420.8647,420.1367,420.7351,3648.0
2019-02-26 10:20:00,422.77,422.77,422.15,422.5,2609.0,421.6326,421.6326,421.0143,421.3634,2609.0
2019-02-26 10:25:00,422.96,423.5,422.33,422.51,11576.0,421.8221,422.3607,421.1938,421.3733,11576.0
2019-02-26 10:30:00,422.37,422.75,422.03,422.03,4500.0,421.2337,421.6127,420.8946,420.8946,4500.0
2019-02-26 10:35:00,422.44,422.47,421.46,421.53,4951.0,421.3035,421.3334,420.3262,420.396,4951.0
2019-02-26 10:40:00,421.72,422.21,421.61,422.09,7011.0,420.5855,421.0741,420.4758,420.9545,7011.0
2019-02-26 10:45:00,422.21,422.73,422.2,422.49,2637.0,421.0741,421.5927,421.0642,421.3534,2637.0
2019-02-26 10:50:00,422.51,422.86,422.18,422.49,4300.0,421.3733,421.7224,421.0442,421.3534,4300.0
2019-02-26 10:55:00,422.53,423.0,422.47,423.0,2700.0,421.3933,421.862,421.3334,421.862,2700.0
2019-02-26 11:00:00,423.17,423.87,423.17,423.75,4202.0,422.0316,422.7297,422.0316,422.61,4202.0
2019-02-26 11:05:00,423.86,424.32,423.82,424.32,41300.0,422.7197,423.1785,422.6798,423.1785,41300.0
2019-02-26 11:10:00,424.19,425.0,424.06,424.98,3417.0,423.0488,423.8566,422.9192,423.8367,3417.0
2019-02-26 11:15:00,424.9,425.01,424.61,424.87,3200.0,423.7569,423.8666,423.4677,423.727,3200.0
2019-02-26 11:20:00,425.02,425.25,424.88,424.98,2236.0,423.8766,424.106,423.737,423.8367,2236.0
2019-02-26 11:25:00,424.87,425.3,424.68,424.96,4200.0,423.727,424.1558,423.5375,423.8167,4200.0
2019-02-26 11:30:00,425.1,426.33,425.1,425.67,30119.0,423.9564,425.1831,423.9564,424.5248,30119.0
2019-02-26 11:35:00,425.5,425.98,425.08,425.76,11615.0,424.3553,424.834,423.9364,424.6146,11615.0
2019-02-26 11:40:00,425.81,426.1,425.8,425.94,3474.0,424.6645,424.9537,424.6545,424.7941,3474.0
2019-02-26 11:45:00,425.85,426.49,425.85,426.26,2934.0,424.7043,425.3426,424.7043,425.1132,2934.0
2019-02-26 11:50:00,426.5,427.1,426.18,426.18,6000.0,425.3526,425.951,425.0335,425.0335,6000.0
2019-02-26 11:55:00,426.31,426.36,425.33,425.5,2423.0,425.1631,425.213,424.1857,424.3553,2423.0
2019-02-26 12:00:00,425.6,425.76,425.55,425.55,700.0,424.455,424.6146,424.4052,424.4052,700.0
2019-02-26 12:05:00,425.16,425.16,424.44,424.44,1200.0,424.0162,424.0162,423.2981,423.2981,1200.0
2019-02-26 12:10:00,424.49,424.76,423.83,424.76,5089.0,423.348,423.6173,422.6898,423.6173,5089.0
2019-02-26 12:15:00,424.76,425.01,424.66,425.0,1100.0,423.6173,423.8666,423.5176,423.8566,1100.0
2019-02-26 12:20:00,425.01,425.5,425.01,425.36,2700.0,423.8666,424.3553,423.8666,424.2157,2700.0
2019-02-26 12:25:00,425.28,425.28,424.6,424.62,1750.0,424.1359,424.1359,423.4577,423.4777,1750.0
2019-02-26 12:30:00,424.68,424.85,423.82,423.82,5816.0,423.5375,423.707,422.6798,422.6798,5816.0
2019-02-26 12:35:00,423.83,424.28,423.61,424.28,4634.0,422.6898,423.1386,422.4704,423.1386,4634.0
2019-02-26 12:40:00,424.55,425.23,424.55,425.23,5299.0,423.4078,424.086,423.4078,424.086,5299.0
2019-02-26 12:45:00,425.08,425.32,424.45,425.23,9023.0,423.9364,424.1758,423.3081,424.086,9023.0
2019-02-26 12:50:00,425.51,426.0,425.3,425.57,3350.0,424.3653,424.8539,424.1558,424.4251,3350.0
2019-02-26 12:55:00,425.7,425.81,425.49,425.49,2000.0,424.5548,424.6645,424.3453,424.3453,2000.0
2019-02-26 13:00:00,425.98,425.98,425.46,425.7,4235.0,424.834,424.834,424.3154,424.5548,4235.0
2019-02-26 13:05:00,425.36,425.75,425.36,425.61,1500.0,424.2157,424.6046,424.2157,424.465,1500.0
2019-02-26 13:10:00,425.7,425.95,425.7,425.95,1000.0,424.5548,424.8041,424.5548,424.8041,1000.0
2019-02-26 13:15:00,425.97,426.16,425.84,426.16,8875.0,424.824,425.0135,424.6944,425.0135,8875.0
2019-02-26 13:20:00,426.03,426.5,426.03,426.46,3703.0,424.8839,425.3526,424.8839,425.3127,3703.0
2019-02-26 13:25:00,426.39,426.39,426.12,426.15,1472.0,425.2429,425.2429,424.9736,425.0035,1472.0
2019-02-26 13:30:00,426.16,426.16,425.8,425.8,1893.0,425.0135,425.0135,424.6545,424.6545,1893.0
2019-02-26 13:35:00,425.74,425.85,425.58,425.7,2200.0,424.5946,424.7043,424.4351,424.5548,2200.0
2019-02-26 13:40:00,425.83,426.05,425.7,425.75,1531.0,424.6844,424.9038,424.5548,424.6046,1531.0
2019-02-26 13:45:00,426.24,426.93,426.09,426.93,6953.0,425.0933,425.7814,424.9437,425.7814,6953.0
2019-02-26 13:50:00,426.8,427.0,426.66,426.66,2374.0,425.6518,425.8513,425.5122,425.5122,2374.0
2019-02-26 13:55:00,426.57,426.6,426.24,426.24,1118.0,425.4224,425.4523,425.0933,425.0933,1118.0
2019-02-26 14:00:00,426.45,426.94,426.45,426.68,1517.0,425.3027,425.7914,425.3027,425.5321,1517.0
2019-02-26 14:05:00,426.71,426.71,426.35,426.35,2000.0,425.562,425.562,425.203,425.203,2000.0
2019-02-26 14:10:00,426.46,426.71,426.46,426.71,1120.0,425.3127,425.562,425.3127,425.562,1120.0
2019-02-26 14:15:00,426.61,426.84,426.53,426.6,1470.0,425.4623,425.6917,425.3825,425.4523,1470.0
2019-02-26 14:20:00,426.61,427.0,426.6,426.68,3536.0,425.4623,425.8513,425.4523,425.5321,3536.0
2019-02-26 14:25:00,426.55,426.69,426.28,426.31,2727.0,425.4025,425.5421,425.1332,425.1631,2727.0
2019-02-26 14:30:00,426.53,426.69,426.38,426.69,1911.0,425.3825,425.5421,425.2329,425.5421,1911.0
2019-02-26 14:35:00,426.57,427.06,426.57,426.86,4099.0,425.4224,425.9111,425.4224,425.7116,4099.0
2019-02-26 14:40:00,427.03,427.32,426.87,426.98,3433.0,425.8812,426.1704,425.7216,425.8313,3433.0
2019-02-26 14:45:00,426.78,427.48,426.78,427.48,2964.0,425.6318,426.33,425.6318,426.33,2964.0
2019-02-26 14:50:00,427.47,427.47,427.14,427.17,3000.0,426.32,426.32,425.9909,426.0208,3000.0
2019-02-26 14:55:00,427.16,427.48,426.89,427.08,5380.0,426.0108,426.33,425.7416,425.931,5380.0
2019-02-26 15:00:00,427.29,427.5,427.28,427.5,2312.0,426.1405,426.3499,426.1305,426.3499,2312.0
2019-02-26 15:05:00,427.31,427.7,427.31,427.7,800.0,426.1604,426.5494,426.1604,426.5494,800.0
2019-02-26 15:10:00,427.64,427.88,427.64,427.81,3175.0,426.4895,426.7289,426.4895,426.6591,3175.0
2019-02-26 15:15:00,427.68,427.82,427.59,427.63,2000.0,426.5294,426.669,426.4397,426.4796,2000.0
2019-02-26 15:20:00,427.64,428.01,427.61,427.99,3637.0,426.4895,426.8585,426.4596,426.8386,3637.0
2019-02-26 15:25:00,427.97,428.06,427.71,427.75,2600.0,426.8186,426.9084,426.5593,426.5992,2600.0
2019-02-26 15:30:00,427.72,427.72,427.38,427.38,2755.0,426.5693,426.5693,426.2302,426.2302,2755.0
2019-02-26 15:35:00,427.04,427.13,426.5,426.75,3500.0,425.8911,425.9809,425.3526,425.6019,3500.0
2019-02-26 15:40:00,426.84,427.16,426.64,427.02,4800.0,425.6917,426.0108,425.4922,425.8712,4800.0
2019-02-26 15:45:00,426.51,427.05,426.5,426.94,2900.0,425.3626,425.9011,425.3526,425.7914,2900.0
2019-02-26 15:50:00,426.92,426.96,426.37,426.57,3980.0,425.7715,425.8114,425.223,425.4224,3980.0
2019-02-26 15:55:00,426.67,426.8,425.86,425.89,10873.0,425.5221,425.6518,424.7143,424.7442,10873.0
2019-02-27 09:30:00,424.0,427.76,424.0,426.99,5889.0,422.8593,426.6092,422.8593,425.8413,5889.0
2019-02-27 09:35:00,426.75,426.75,424.72,426.64,4779.0,425.6019,425.6019,423.5774,425.4922,4779.0
2019-02-27 09:40:00,426.65,427.19,426.55,426.84,2725.0,425.5022,426.0407,425.4025,425.6917,2725.0
2019-02-27 09:45:00,426.63,427.25,426.45,427.25,2730.0,425.4823,426.1006,425.3027,426.1006,2730.0
2019-02-27 09:50:00,427.44,428.3,427.4,427.47,3332.0,426.2901,427.1478,426.2502,426.32,3332.0
2019-02-27 09:55:00,427.14,427.14,426.15,426.15,2500.0,425.9909,425.9909,425.0035,425.0035,2500.0
2019-02-27 10:00:00,425.41,425.86,424.89,425.86,4455.0,424.2655,424.7143,423.7469,424.7143,4455.0
2019-02-27 10:05:00,425.87,426.58,425.61,426.58,1098.0,424.7243,425.4324,424.465,425.4324,1098.0
2019-02-27 10:10:00,426.82,427.08,424.62,425.48,7179.0,425.6717,425.931,423.4777,424.3353,7179.0
2019-02-27 10:15:00,425.49,426.03,424.91,425.86,4300.0,424.3453,424.8839,423.7669,424.7143,4300.0
2019-02-27 10:20:00,425.79,426.31,424.74,425.61,3523.0,424.6445,425.1631,423.5973,424.465,3523.0
2019-02-27 10:25:00,425.61,426.13,424.84,426.0,6728.0,424.465,424.9836,423.6971,424.8539,6728.0
2019-02-27 10:30:00,425.93,426.02,425.28,425.77,3471.0,424.7841,424.8739,424.1359,424.6246,3471.0
2019-02-27 10:35:00,425.77,426.43,425.77,426.15,2568.0,424.6246,425.2828,424.6246,425.0035,2568.0
2019-02-27 10:40:00,425.86,426.75,425.84,426.75,1700.0,424.7143,425.6019,424.6944,425.6019,1700.0
2019-02-27 10:45:00,426.8,427.59,426.8,427.59,730.0,425.6518,426.4397,425.6518,426.4397,730.0
2019-02-27 10:50:00,427.36,427.36,426.68,426.68,800.0,426.2103,426.2103,425.5321,425.5321,800.0
2019-02-27 10:55:00,426.94,426.94,426.13,426.47,3175.0,425.7914,425.7914,424.9836,425.3227,3175.0
2019-02-27 11:00:00,426.1,426.31,426.04,426.31,1200.0,424.9537,425.1631,424.8938,425.1631,1200.0
2019-02-27 11:05:00,426.44,426.66,426.09,426.66,5869.0,425.2928,425.5122,424.9437,425.5122,5869.0
2019-02-27 11:10:00,426.55,426.55,425.69,426.01,5613.0,425.4025,425.4025,424.5448,424.8639,5613.0
2019-02-27 11:15:00,425.89,426.08,425.23,426.08,5158.0,424.7442,424.9337,424.086,424.9337,5158.0
2019-02-27 11:20:00,426.12,426.66,426.11,426.65,1300.0,424.9736,425.5122,424.9637,425.5022,1300.0
2019-02-27 11:25:00,426.7,426.76,426.26,426.52,1800.0,425.5521,425.6119,425.1132,425.3725,1800.0
2019-02-27 11:30:00,426.0,426.52,425.96,426.52,4818.0,424.8539,425.3725,424.8141,425.3725,4818.0
2019-02-27 11:35:00,426.43,426.74,426.27,426.29,5160.0,425.2828,425.592,425.1232,425.1432,5160.0
2019-02-27 11:40:00,426.08,426.96,426.08,426.92,2061.0,424.9337,425.8114,424.9337,425.7715,2061.0
2019-02-27 11:45:00,426.77,427.15,426.66,427.15,1865.0,425.6219,426.0009,425.5122,426.0009,1865.0
2019-02-27 11:50:00,427.46,427.8,427.25,427.52,2600.0,426.31,426.6491,426.1006,426.3699,2600.0
2019-02-27 11:55:00,427.65,427.65,426.98,426.98,2500.0,426.4995,426.4995,425.8313,425.8313,2500.0
2019-02-27 12:00:00,427.33,427.82,427.31,427.82,2025.0,426.1804,426.669,426.1604,426.669,2025.0
2019-02-27 12:05:00,427.68,428.73,427.68,428.73,2413.0,426.5294,427.5766,426.5294,427.5766,2413.0
2019-02-27 12:10:00,428.57,429.53,428.57,429.2,4263.0,427.417,428.3744,427.417,428.0453,4263.0
2019-02-27 12:15:00,428.95,429.65,428.86,429.61,4633.0,427.796,428.4941,427.7063,428.4542,4633.0
2019-02-27 12:20:00,429.6,430.35,429.29,430.35,16298.0,428.4443,429.1922,428.1351,429.1922,16298.0
2019-02-27 12:25:00,430.27,430.36,430.06,430.06,1300.0,429.1125,429.2022,428.903,428.903,1300.0
2019-02-27 12:30:00,430.12,430.38,429.89,429.89,4100.0,428.9629,429.2222,428.7335,428.7335,4100.0
2019-02-27 12:35:00,430.06,430.25,429.88,429.92,2100.0,428.903,429.0925,428.7235,428.7634,2100.0
2019-02-27 12:40:00,429.87,430.08,429.72,429.88,4100.0,428.7135,428.923,428.5639,428.7235,4100.0
2019-02-27 12:45:00,429.75,430.19,429.75,430.13,1989.0,428.5939,429.0327,428.5939,428.9728,1989.0
2019-02-27 12:50:00,430.23,430.29,430.04,430.26,1000.0,429.0726,429.1324,428.8831,429.1025,1000.0
2019-02-27 12:55:00,430.23,430.23,429.85,430.04,3482.0,429.0726,429.0726,428.6936,428.8831,3482.0
2019-02-27 13:00:00,430.03,430.2,429.88,430.07,2245.0,428.8731,429.0426,428.7235,428.913,2245.0
2019-02-27 13:05:00,430.08,430.14,429.89,429.97,2700.0,428.923,428.9828,428.7335,428.8133,2700.0
2019-02-27 13:10:00,429.96,430.29,429.96,430.06,3365.0,428.8033,429.1324,428.8033,428.903,3365.0
2019-02-27 13:15:00,430.06,430.32,429.66,430.32,21580.0,428.903,429.1623,428.5041,429.1623,21580.0
2019-02-27 13:20:00,430.23,431.61,430.18,431.52,13397.0,429.0726,430.4489,429.0227,430.3591,13397.0
2019-02-27 13:25:00,431.72,432.55,431.54,431.92,12291.0,430.5586,431.3863,430.379,430.758,12291.0
2019-02-27 13:30:00,431.66,431.66,431.06,431.3,3144.0,430.4987,430.4987,429.9003,430.1397,3144.0
2019-02-27 13:35:00,431.29,431.31,430.69,430.7,1140.0,430.1297,430.1497,429.5313,429.5413,1140.0
2019-02-27 13:40:00,430.61,430.61,430.32,430.58,2208.0,429.4515,429.4515,429.1623,429.4216,2208.0
2019-02-27 13:45:00,430.69,430.69,430.12,430.14,2592.0,429.5313,429.5313,428.9629,428.9828,2592.0
2019-02-27 13:50:00,430.43,430.43,430.0,430.04,3068.0,429.272,429.272,428.8432,428.8831,3068.0
2019-02-27 13:55:00,429.7,429.91,429.34,429.41,1239.0,428.544,428.7534,428.185,428.2548,1239.0
2019-02-27 14:00:00,429.43,429.43,428.67,428.8,3160.0,428.2747,428.2747,427.5168,427.6464,3160.0
2019-02-27 14:05:00,428.9,428.9,428.51,428.64,1950.0,427.7461,427.7461,427.3572,427.4868,1950.0
2019-02-27 14:10:00,428.81,429.02,428.8,428.99,1000.0,427.6564,427.8658,427.6464,427.8359,1000.0
2019-02-27 14:15:00,429.01,429.4,428.88,429.38,2579.0,427.8558,428.2448,427.7262,428.2249,2579.0
2019-02-27 14:20:00,429.48,429.72,429.47,429.6,650.0,428.3246,428.5639,428.3146,428.4443,650.0
2019-02-27 14:25:00,429.53,430.44,429.53,430.43,2500.0,428.3744,429.282,428.3744,429.272,2500.0
2019-02-27 14:30:00,430.45,430.84,430.33,430.53,4636.0,429.292,429.6809,429.1723,429.3718,4636.0
2019-02-27 14:35:00,430.5,430.5,430.41,430.41,225.0,429.3418,429.3418,429.2521,429.2521,225.0
2019-02-27 14:40:00,430.36,431.14,430.28,431.14,5706.0,429.2022,429.9801,429.1224,429.9801,5706.0
2019-02-27 14:45:00,431.06,431.5,431.05,431.5,3297.0,429.9003,430.3391,429.8904,430.3391,3297.0
2019-02-27 14:50:00,431.57,431.85,431.05,431.05,4649.0,430.409,430.6882,429.8904,429.8904,4649.0
2019-02-27 14:55:00,430.98,431.47,430.95,431.36,4768.0,429.8205,430.3092,429.7906,430.1995,4768.0
2019-02-27 15:00:00,431.3,431.3,430.4,430.4,3500.0,430.1397,430.1397,429.2421,429.2421,3500.0
2019-02-27 15:05:00,430.45,430.45,430.2,430.39,2000.0,429.292,429.292,429.0426,429.2321,2000.0
2019-02-27 15:10:00,430.39,430.81,430.36,430.47,1979.0,429.2321,429.651,429.2022,429.3119,1979.0
2019-02-27 15:15:00,430.54,430.7,430.49,430.5,1732.0,429.3817,429.5413,429.3319,429.3418,1732.0
2019-02-27 15:20:00,430.51,430.75,430.36,430.36,4217.0,429.3518,429.5912,429.2022,429.2022,4217.0
2019-02-27 15:25:00,430.51,430.68,429.86,429.86,3300.0,429.3518,429.5214,428.7036,428.7036,3300.0
2019-02-27 15:30:00,429.69,430.17,429.57,430.17,2900.0,428.534,429.0127,428.4143,429.0127,2900.0
2019-02-27 15:35:00,430.11,430.68,430.1,430.67,900.0,428.9529,429.5214,428.9429,429.5114,900.0
2019-02-27 15:40:00,430.56,430.69,430.42,430.62,6025.0,429.4017,429.5313,429.2621,429.4615,6025.0
2019-02-27 15:45:00,430.64,431.17,430.5,431.17,8114.0,429.4815,430.01,429.3418,430.01,8114.0
2019-02-27 15:50:00,431.44,431.57,430.98,431.52,7361.0,430.2793,430.409,429.8205,430.3591,7361.0
2019-02-27 15:55:00,431.59,433.74,431.59,433.47,59389.0,430.4289,432.5731,430.4289,432.3038,59389.0
2019-02-28 09:30:00,430.19,434.35,430.19,430.75,18681.0,429.0327,433.1815,429.0327,429.5912,18681.0
2019-02-28 09:35:00,430.54,430.81,430.17,430.81,3000.0,429.3817,429.651,429.0127,429.651,3000.0
2019-02-28 09:40:00,430.63,430.63,429.41,430.0,3655.0,429.4715,429.4715,428.2548,428.8432,3655.0
2019-02-28 09:45:00,430.49,430.49,429.37,429.37,1302.0,429.3319,429.3319,428.2149,428.2149,1302.0
2019-02-28 09:50:00,429.86,430.32,429.19,429.49,3689.0,428.7036,429.1623,428.0354,428.3346,3689.0
2019-02-28 09:55:00,429.93,429.93,429.5,429.51,1126.0,428.7734,428.7734,428.3445,428.3545,1126.0
2019-02-28 10:00:00,429.58,429.75,428.62,429.09,4930.0,428.4243,428.5939,427.4669,427.9356,4930.0
2019-02-28 10:05:00,429.47,430.37,429.42,430.37,2400.0,428.3146,429.2122,428.2647,429.2122,2400.0
2019-02-28 10:10:00,430.37,430.91,430.34,430.65,2902.0,429.2122,429.7507,429.1823,429.4914,2902.0
2019-02-28 10:15:00,430.21,430.42,429.99,430.18,996.0,429.0526,429.2621,428.8332,429.0227,996.0
2019-02-28 10:20:00,429.91,430.1,429.5,429.62,1900.0,428.7534,428.9429,428.3445,428.4642,1900.0
2019-02-28 10:25:00,429.58,429.74,429.48,429.53,600.0,428.4243,428.5839,428.3246,428.3744,600.0
2019-02-28 10:30:00,429.96,430.0,429.49,429.55,2600.0,428.8033,428.8432,428.3346,428.3944,2600.0
2019-02-28 10:35:00,429.73,430.3,429.73,430.3,2800.0,428.5739,429.1424,428.5739,429.1424,2800.0
2019-02-28 10:40:00,429.99,430.5,429.92,430.01,2800.0,428.8332,429.3418,428.7634,428.8532,2800.0
2019-02-28 10:45:00,429.77,430.19,429.35,429.95,6400.0,428.6138,429.0327,428.1949,428.7933,6400.0
2019-02-28 10:50:00,429.68,429.73,429.13,429.73,2059.0,428.524,428.5739,427.9755,428.5739,2059.0
2019-02-28 10:55:00,429.62,429.62,429.27,429.34,800.0,428.4642,428.4642,428.1151,428.185,800.0
2019-02-28 11:00:00,429.0,429.88,429.0,429.31,6820.0,427.8459,428.7235,427.8459,428.155,6820.0
2019-02-28 11:05:00,429.32,429.7,429.13,429.24,4895.0,428.165,428.544,427.9755,428.0852,4895.0
2019-02-28 11:10:00,429.38,429.49,428.99,429.34,5551.0,428.2249,428.3346,427.8359,428.185,5551.0
2019-02-28 11:15:00,429.38,430.0,429.27,429.66,3215.0,428.2249,428.8432,428.1151,428.5041,3215.0
2019-02-28 11:20:00,429.72,430.14,429.72,430.0,3890.0,428.5639,428.9828,428.5639,428.8432,3890.0
2019-02-28 11:25:00,430.0,430.11,429.86,430.03,2900.0,428.8432,428.9529,428.7036,428.8731,2900.0
2019-02-28 11:30:00,429.78,430.1,429.76,430.01,3236.0,428.6238,428.9429,428.6038,428.8532,3236.0
2019-02-28 11:35:00,430.06,430.16,429.75,429.75,2600.0,428.903,429.0028,428.5939,428.5939,2600.0
2019-02-28 11:40:00,429.87,430.5,429.86,430.39,6880.0,428.7135,429.3418,428.7036,429.2321,6880.0
2019-02-28 11:45:00,430.18,430.5,429.99,429.99,2050.0,429.0227,429.3418,428.8332,428.8332,2050.0
2019-02-28 11:50:00,430.34,430.77,430.28,430.59,2500.0,429.1823,429.6111,429.1224,429.4316,2500.0
2019-02-28 11:55:00,430.79,431.24,430.75,431.24,8298.0,429.6311,430.0798,429.5912,430.0798,8298.0
2019-02-28 12:00:00,431.09,431.12,430.98,431.01,1180.0,429.9303,429.9602,429.8205,429.8505,1180.0
2019-02-28 12:05:00,430.68,431.07,430.42,431.07,3200.0,429.5214,429.9103,429.2621,429.9103,3200.0
2019-02-28 12:10:00,431.11,431.47,431.11,431.27,650.0,429.9502,430.3092,429.9502,430.1098,650.0
2019-02-28 12:15:00,431.5,431.79,431.41,431.66,3246.0,430.3391,430.6284,430.2494,430.4987,3246.0
2019-02-28 12:20:00,431.67,432.02,431.67,431.95,3150.0,430.5087,430.8578,430.5087,430.7879,3150.0
2019-02-28 12:25:00,432.26,432.66,432.13,432.61,2260.0,431.0971,431.496,430.9675,431.4462,2260.0
2019-02-28 12:30:00,432.65,432.84,432.36,432.84,2215.0,431.4861,431.6755,431.1968,431.6755,2215.0
2019-02-28 12:35:00,432.86,433.23,432.86,433.23,2889.0,431.6955,432.0645,431.6955,432.0645,2889.0
2019-02-28 12:40:00,433.36,433.43,433.08,433.09,2801.0,432.1941,432.264,431.9149,431.9249,2801.0
2019-02-28 12:45:00,433.11,433.19,432.86,433.01,2572.0,431.9448,432.0246,431.6955,431.8451,2572.0
2019-02-28 12:50:00,433.03,433.09,432.53,432.53,1400.0,431.865,431.9249,431.3664,431.3664,1400.0
2019-02-28 12:55:00,432.54,432.69,432.52,432.69,500.0,431.3764,431.5259,431.3564,431.5259,500.0
2019-02-28 13:00:00,432.84,433.21,432.84,433.07,500.0,431.6755,432.0445,431.6755,431.9049,500.0
2019-02-28 13:05:00,432.91,432.91,432.24,432.67,2749.0,431.7454,431.7454,431.0772,431.506,2749.0
2019-02-28 13:10:00,432.71,432.74,432.56,432.56,900.0,431.5459,431.5758,431.3963,431.3963,900.0
2019-02-28 13:15:00,432.58,433.0,432.5,432.68,1151.0,431.4162,431.8351,431.3365,431.516,1151.0
2019-02-28 13:20:00,432.71,432.85,432.38,432.84,3208.0,431.5459,431.6855,431.2168,431.6755,3208.0
2019-02-28 13:25:00,432.81,432.82,432.28,432.29,1620.0,431.6456,431.6556,431.1171,431.127,1620.0
2019-02-28 13:30:00,432.51,432.7,432.34,432.34,3400.0,431.3464,431.5359,431.1769,431.1769,3400.0
2019-02-28 13:35:00,432.64,432.85,432.38,432.85,2980.0,431.4761,431.6855,431.2168,431.6855,2980.0
2019-02-28 13:40:00,432.9,432.99,432.21,432.21,3000.0,431.7354,431.8251,431.0472,431.0472,3000.0
2019-02-28 13:45:00,432.21,432.21,431.71,431.72,1100.0,431.0472,431.0472,430.5486,430.5586,1100.0
2019-02-28 13:50:00,431.99,432.16,431.88,432.16,715.0,430.8278,430.9974,430.7181,430.9974,715.0
2019-02-28 13:55:00,432.59,432.65,432.23,432.23,1300.0,431.4262,431.4861,431.0672,431.0672,1300.0
2019-02-28 14:00:00,432.1,432.42,432.0,432.25,1980.0,430.9375,431.2567,430.8378,431.0871,1980.0
2019-02-28 14:05:00,432.11,432.11,432.1,432.11,100.0,430.9475,430.9475,430.9375,430.9475,100.0
2019-02-28 14:10:00,432.22,432.32,432.02,432.18,1635.0,431.0572,431.1569,430.8578,431.0173,1635.0
2019-02-28 14:15:00,432.1,432.1,431.26,431.26,1800.0,430.9375,430.9375,430.0998,430.0998,1800.0
2019-02-28 14:20:00,431.56,431.9,431.55,431.88,500.0,430.399,430.7381,430.389,430.7181,500.0
2019-02-28 14:25:00,431.89,432.51,431.89,432.4,5600.0,430.7281,431.3464,430.7281,431.2367,5600.0
2019-02-28 14:30:00,432.39,432.39,431.49,431.83,3894.0,431.2268,431.2268,430.3292,430.6683,3894.0
2019-02-28 14:35:00,432.01,432.45,431.9,431.92,2300.0,430.8478,431.2866,430.7381,430.758,2300.0
2019-02-28 14:40:00,432.02,432.05,431.73,432.03,1973.0,430.8578,430.8877,430.5685,430.8677,1973.0
2019-02-28 14:45:00,431.74,431.85,431.74,431.75,1700.0,430.5785,430.6882,430.5785,430.5885,1700.0
2019-02-28 14:50:00,431.93,432.01,431.57,431.9,2632.0,430.768,430.8478,430.409,430.7381,2632.0
2019-02-28 14:55:00,432.08,432.55,432.08,432.21,3440.0,430.9176,431.3863,430.9176,431.0472,3440.0
2019-02-28 15:00:00,432.24,432.24,431.84,431.84,1311.0,431.0772,431.0772,430.6782,430.6782,1311.0
2019-02-28 15:05:00,431.62,432.03,431.62,431.92,1200.0,430.4588,430.8677,430.4588,430.758,1200.0
2019-02-28 15:10:00,431.75,432.28,431.75,431.91,2886.0,430.5885,431.1171,430.5885,430.748,2886.0
2019-02-28 15:15:00,431.91,431.92,431.29,431.31,7602.0,430.748,430.758,430.1297,430.1497,7602.0
2019-02-28 15:20:00,431.3,431.3,430.67,431.14,1400.0,430.1397,430.1397,429.5114,429.9801,1400.0
2019-02-28 15:25:00,431.07,431.7,431.07,431.42,1200.0,429.9103,430.5386,429.9103,430.2594,1200.0
2019-02-28 15:30:00,431.55,432.05,431.49,431.9,3369.0,430.389,430.8877,430.3292,430.7381,3369.0
2019-02-28 15:35:00,431.73,431.89,431.36,431.37,3300.0,430.5685,430.7281,430.1995,430.2095,3300.0
2019-02-28 15:40:00,431.73,431.73,431.21,431.42,5575.0,430.5685,430.5685,430.0499,430.2594,5575.0
2019-02-28 15:45:00,431.32,431.32,430.73,430.88,4200.0,430.1596,430.1596,429.5712,429.7208,4200.0
2019-02-28 15:50:00,430.87,431.08,430.15,430.15,4800.0,429.7108,429.9203,428.9928,428.9928,4800.0
2019-02-28 15:55:00,430.09,430.84,430.03,430.75,27829.0,428.9329,429.6809,428.8731,429.5912,27829.0
2019-03-01 09:30:00,434.8,434.8,433.44,433.66,5703.0,433.6303,433.6303,432.2739,432.4933,5703.0
2019-03-01 09:35:00,434.35,435.48,434.23,434.86,7645.0,433.1815,434.3084,433.0618,433.6901,7645.0
2019-03-01 09:40:00,434.74,435.1,434.12,434.7,5085.0,433.5704,433.9295,432.9521,433.5305,5085.0
2019-03-01 09:45:00,434.97,435.39,434.75,435.0,3829.0,433.7998,434.2187,433.5804,433.8297,3829.0
2019-03-01 09:50:00,435.11,435.56,435.06,435.06,3400.0,433.9394,434.3882,433.8896,433.8896,3400.0
2019-03-01 09:55:00,435.23,435.23,433.72,433.72,4364.0,434.0591,434.0591,432.5532,432.5532,4364.0
2019-03-01 10:00:00,433.84,434.82,433.79,434.69,2150.0,432.6729,433.6502,432.623,433.5206,2150.0
2019-03-01 10:05:00,434.38,434.38,433.79,433.99,1600.0,433.2114,433.2114,432.623,432.8225,1600.0
2019-03-01 10:10:00,433.96,434.0,433.67,433.67,2550.0,432.7925,432.8324,432.5033,432.5033,2550.0
2019-03-01 10:15:00,433.51,433.75,433.29,433.3,1000.0,432.3437,432.5831,432.1243,432.1343,1000.0
2019-03-01 10:20:00,433.31,433.31,432.0,432.21,2600.0,432.1443,432.1443,430.8378,431.0472,2600.0
2019-03-01 10:25:00,432.15,432.79,431.93,432.52,3900.0,430.9874,431.6257,430.768,431.3564,3900.0
2019-03-01 10:30:00,432.56,432.87,432.4,432.49,2100.0,431.3963,431.7055,431.2367,431.3265,2100.0
2019-03-01 10:35:00,432.5,433.45,432.25,433.1,1400.0,431.3365,432.2839,431.0871,431.9348,1400.0
2019-03-01 10:40:00,433.36,433.9,433.26,433.89,2600.0,432.1941,432.7327,432.0944,432.7227,2600.0
2019-03-01 10:45:00,433.74,434.05,433.57,433.97,2000.0,432.5731,432.8823,432.4036,432.8025,2000.0
2019-03-01 10:50:00,434.08,434.42,433.85,434.4,1400.0,432.9122,433.2513,432.6828,433.2313,1400.0
2019-03-01 10:55:00,434.9,435.35,434.77,435.27,6000.0,433.73,434.1788,433.6004,434.099,6000.0
2019-03-01 11:00:00,435.28,435.95,435.2,435.2,3137.0,434.109,434.7772,434.0292,434.0292,3137.0
2019-03-01 11:05:00,435.55,435.75,435.4,435.5,2200.0,434.3783,434.5777,434.2287,434.3284,2200.0
2019-03-01 11:10:00,435.57,435.64,435.07,435.53,2860.0,434.3982,434.468,433.8995,434.3583,2860.0
2019-03-01 11:15:00,435.55,435.55,434.63,435.09,2506.0,434.3783,434.3783,433.4607,433.9195,2506.0
2019-03-01 11:20:00,435.43,435.53,434.95,434.95,1547.0,434.2586,434.3583,433.7799,433.7799,1547.0
2019-03-01 11:25:00,434.94,435.77,434.85,435.77,3247.0,433.7699,434.5977,433.6801,434.5977,3247.0
2019-03-01 11:30:00,436.0,436.35,435.57,435.76,3859.0,434.827,435.1761,434.3982,434.5877,3859.0
2019-03-01 11:35:00,435.41,436.0,435.4,435.81,2856.0,434.2386,434.827,434.2287,434.6376,2856.0
2019-03-01 11:40:00,435.76,436.83,435.76,436.83,5193.0,434.5877,435.6548,434.5877,435.6548,5193.0
2019-03-01 11:45:00,437.0,437.49,436.96,437.49,4252.0,435.8244,436.313,435.7845,436.313,4252.0
2019-03-01 11:50:00,437.13,437.36,435.86,435.95,3050.0,435.954,436.1834,434.6874,434.7772,3050.0
2019-03-01 11:55:00,435.94,436.92,435.92,436.92,1800.0,434.7672,435.7446,434.7473,435.7446,1800.0
2019-03-01 12:00:00,436.71,437.14,436.7,436.85,1800.0,435.5351,435.964,435.5252,435.6748,1800.0
2019-03-01 12:05:00,436.8,437.23,436.69,436.69,4415.0,435.6249,436.0537,435.5152,435.5152,4415.0
2019-03-01 12:10:00,436.68,436.84,436.29,436.84,4900.0,435.5052,435.6648,435.1163,435.6648,4900.0
2019-03-01 12:15:00,436.94,437.88,436.94,437.82,6584.0,435.7645,436.702,435.7645,436.6421,6584.0
2019-03-01 12:20:00,438.0,438.32,437.96,438.22,3525.0,436.8217,437.1408,436.7818,437.0411,3525.0
2019-03-01 12:25:00,438.25,438.38,438.03,438.38,1050.0,437.071,437.2006,436.8516,437.2006,1050.0
2019-03-01 12:30:00,438.49,438.99,438.46,438.46,1500.0,437.3103,437.809,437.2804,437.2804,1500.0
2019-03-01 12:35:00,438.25,438.95,438.24,438.95,2430.0,437.071,437.7691,437.061,437.7691,2430.0
2019-03-01 12:40:00,438.68,439.1,438.36,439.1,5163.0,437.4998,437.9187,437.1807,437.9187,5163.0
2019-03-01 12:45:00,439.1,439.43,438.93,438.93,2802.0,437.9187,438.2478,437.7492,437.7492,2802.0
2019-03-01 12:50:00,438.79,438.97,438.68,438.97,2079.0,437.6095,437.7891,437.4998,437.7891,2079.0
2019-03-01 12:55:00,438.97,438.97,438.61,438.61,3315.0,437.7891,437.7891,437.43,437.43,3315.0
2019-03-01 13:00:00,438.61,438.86,438.43,438.69,3480.0,437.43,437.6793,437.2505,437.5098,3480.0
2019-03-01 13:05:00,438.65,439.04,438.58,438.82,3437.0,437.4699,437.8589,437.4001,437.6395,3437.0
2019-03-01 13:10:00,438.8,439.2,438.8,439.2,1589.0,437.6195,438.0184,437.6195,438.0184,1589.0
2019-03-01 13:15:00,439.19,439.19,439.0,439.16,1400.0,438.0085,438.0085,437.819,437.9785,1400.0
2019-03-01 13:20:00,439.16,439.18,438.89,439.03,2945.0,437.9785,437.9985,437.7093,437.8489,2945.0
2019-03-01 13:25:00,439.25,439.28,439.01,439.19,2486.0,438.0683,438.0982,437.8289,438.0085,2486.0
2019-03-01 13:30:00,439.11,439.3,439.0,439.3,1401.0,437.9287,438.1182,437.819,438.1182,1401.0
2019-03-01 13:35:00,439.39,439.43,439.08,439.35,1704.0,438.2079,438.2478,437.8988,438.168,1704.0
2019-03-01 13:40:00,439.42,439.54,438.83,439.06,3630.0,438.2378,438.3575,437.6494,437.8788,3630.0
2019-03-01 13:45:00,439.18,439.43,439.18,439.39,800.0,437.9985,438.2478,437.9985,438.2079,800.0
2019-03-01 13:50:00,439.22,439.41,439.1,439.24,700.0,438.0384,438.2279,437.9187,438.0583,700.0
2019-03-01 13:55:00,439.24,439.69,439.23,439.69,1377.0,438.0583,438.5071,438.0484,438.5071,1377.0
2019-03-01 14:00:00,439.69,439.69,439.04,439.08,4361.0,438.5071,438.5071,437.8589,437.8988,4361.0
2019-03-01 14:05:00,438.93,439.77,438.85,439.54,3794.0,437.7492,438.5869,437.6694,438.3575,3794.0
2019-03-01 14:10:00,439.74,439.9,439.67,439.78,2727.0,438.557,438.7166,438.4872,438.5969,2727.0
2019-03-01 14:15:00,439.89,439.93,439.45,439.45,3749.0,438.7066,438.7465,438.2678,438.2678,3749.0
2019-03-01 14:20:00,439.43,439.48,438.85,439.15,1654.0,438.2478,438.2977,437.6694,437.9686,1654.0
2019-03-01 14:25:00,439.3,439.57,439.19,439.47,6500.0,438.1182,438.3874,438.0085,438.2877,6500.0
2019-03-01 14:30:00,439.43,439.62,439.31,439.4,2875.0,438.2478,438.4373,438.1281,438.2179,2875.0
2019-03-01 14:35:00,439.31,439.83,439.31,439.5,6855.0,438.1281,438.6467,438.1281,438.3176,6855.0
2019-03-01 14:40:00,439.35,439.52,439.22,439.38,3140.0,438.168,438.3376,438.0384,438.198,3140.0
2019-03-01 14:45:00,439.47,439.54,439.15,439.29,1776.0,438.2877,438.3575,437.9686,438.1082,1776.0
2019-03-01 14:50:00,439.29,439.41,439.04,439.18,1400.0,438.1082,438.2279,437.8589,437.9985,1400.0
2019-03-01 14:55:00,439.28,439.32,439.16,439.29,673.0,438.0982,438.1381,437.9785,438.1082,673.0
2019-03-01 15:00:00,439.3,439.4,438.9,439.06,4027.0,438.1182,438.2179,437.7192,437.8788,4027.0
2019-03-01 15:05:00,438.85,439.04,438.84,438.98,3200.0,437.6694,437.8589,437.6594,437.799,3200.0
2019-03-01 15:10:00,439.06,439.37,438.96,439.35,600.0,437.8788,438.188,437.7791,438.168,600.0
2019-03-01 15:15:00,439.48,439.67,439.22,439.26,2670.0,438.2977,438.4872,438.0384,438.0783,2670.0
2019-03-01 15:20:00,439.27,440.0,439.27,439.93,13017.0,438.0882,438.8163,438.0882,438.7465,13017.0
2019-03-01 15:25:00,439.71,439.85,439.27,439.78,3780.0,438.5271,438.6667,438.0882,438.5969,3780.0
2019-03-01 15:30:00,439.87,440.05,439.73,439.73,8789.0,438.6866,438.8661,438.547,438.547,8789.0
2019-03-01 15:35:00,439.73,440.04,439.51,439.51,3921.0,438.547,438.8562,438.3276,438.3276,3921.0
2019-03-01 15:40:00,439.53,439.92,439.16,439.88,6228.0,438.3475,438.7365,437.9785,438.6966,6228.0
2019-03-01 15:45:00,439.86,439.92,438.89,439.16,8944.0,438.6767,438.7365,437.7093,437.9785,8944.0
2019-03-01 15:50:00,439.19,439.7,439.11,439.22,10899.0,438.0085,438.5171,437.9287,438.0384,10899.0
2019-03-01 15:55:00,439.33,440.0,439.33,439.56,14999.0,438.1481,438.8163,438.1481,438.3775,14999.0
2019-03-04 09:30:00,441.18,442.0,438.0,440.59,15968.0,439.9931,440.8109,436.8217,439.4047,15968.0
2019-03-04 09:35:00,440.54,441.6,440.0,440.01,2113.0,439.3548,440.412,438.8163,438.8263,2113.0
2019-03-04 09:40:00,440.08,440.08,439.02,439.41,5352.0,438.8961,438.8961,437.8389,438.2279,5352.0
2019-03-04 09:45:00,439.63,441.0,439.63,440.01,4380.0,438.4473,439.8136,438.4473,438.8263,4380.0
2019-03-04 09:50:00,440.09,440.45,439.52,439.76,5400.0,438.906,439.2651,438.3376,438.5769,5400.0
2019-03-04 09:55:00,439.52,441.27,439.52,441.27,2000.0,438.3376,440.0829,438.3376,440.0829,2000.0
2019-03-04 10:00:00,441.39,441.67,440.67,440.9,3579.0,440.2025,440.4818,439.4845,439.7139,3579.0
2019-03-04 10:05:00,441.05,441.4,440.29,440.29,5000.0,439.8635,440.2125,439.1055,439.1055,5000.0
2019-03-04 10:10:00,440.22,440.4,439.52,439.94,9000.0,439.0357,439.2152,438.3376,438.7564,9000.0
2019-03-04 10:15:00,439.67,439.91,439.11,439.21,2659.0,438.4872,438.7265,437.9287,438.0284,2659.0
2019-03-04 10:20:00,439.0,439.0,438.16,438.17,2300.0,437.819,437.819,436.9812,436.9912,2300.0
2019-03-04 10:25:00,438.0,438.58,438.0,438.5,1300.0,436.8217,437.4001,436.8217,437.3203,1300.0
2019-03-04 10:30:00,438.74,439.33,438.12,438.12,1713.0,437.5597,438.1481,436.9413,436.9413,1713.0
2019-03-04 10:35:00,438.11,438.11,436.52,436.53,6198.0,436.9314,436.9314,435.3456,435.3556,6198.0
2019-03-04 10:40:00,436.42,436.7,436.2,436.67,2817.0,435.2459,435.5252,435.0265,435.4952,2817.0
2019-03-04 10:45:00,436.84,436.84,435.72,435.72,4200.0,435.6648,435.6648,434.5478,434.5478,4200.0
2019-03-04 10:50:00,436.09,436.09,435.45,435.74,2610.0,434.9168,434.9168,434.2785,434.5677,2610.0
2019-03-04 10:55:00,435.98,436.48,435.97,436.27,1123.0,434.8071,435.3058,434.7971,435.0963,1123.0
2019-03-04 11:00:00,436.03,436.22,435.33,435.62,1100.0,434.857,435.0465,434.1588,434.4481,1100.0
2019-03-04 11:05:00,435.47,435.61,435.1,435.1,7550.0,434.2985,434.4381,433.9295,433.9295,7550.0
2019-03-04 11:10:00,435.02,435.09,434.0,434.0,11517.0,433.8497,433.9195,432.8324,432.8324,11517.0
2019-03-04 11:15:00,434.0,434.11,433.38,434.11,2832.0,432.8324,432.9421,432.2141,432.9421,2832.0
2019-03-04 11:20:00,434.63,434.63,432.41,432.42,3194.0,433.4607,433.4607,431.2467,431.2567,3194.0
2019-03-04 11:25:00,432.79,432.8,432.23,432.78,1900.0,431.6257,431.6357,431.0672,431.6157,1900.0
2019-03-04 11:30:00,432.66,433.62,432.55,433.0,4306.0,431.496,432.4534,431.3863,431.8351,4306.0
2019-03-04 11:35:00,433.37,433.37,432.55,432.55,800.0,432.2041,432.2041,431.3863,431.3863,800.0
2019-03-04 11:40:00,432.7,432.7,431.38,431.45,2666.0,431.5359,431.5359,430.2195,430.2893,2666.0
2019-03-04 11:45:00,431.1,431.47,430.87,431.11,2000.0,429.9402,430.3092,429.7108,429.9502,2000.0
2019-03-04 11:50:00,430.93,430.99,430.25,430.59,1100.0,429.7707,429.8305,429.0925,429.4316,1100.0
2019-03-04 11:55:00,430.41,430.41,429.46,429.61,8493.0,429.2521,429.2521,428.3046,428.4542,8493.0
2019-03-04 12:00:00,429.33,430.64,429.33,430.64,1862.0,428.175,429.4815,428.175,429.4815,1862.0
2019-03-04 12:05:00,430.76,430.76,429.64,429.65,4385.0,429.6011,429.6011,428.4842,428.4941,4385.0
2019-03-04 12:10:00,429.81,429.98,429.31,429.31,3000.0,428.6537,428.8232,428.155,428.155,3000.0
2019-03-04 12:15:00,429.34,429.53,428.5,428.64,3743.0,428.185,428.3744,427.3472,427.4868,3743.0
2019-03-04 12:20:00,428.76,432.9,428.36,432.9,34384.0,427.6065,431.7354,427.2076,431.7354,34384.0
2019-03-04 12:25:00,432.95,434.37,431.28,432.74,20129.0,431.7852,433.2014,430.1197,431.5758,20129.0
2019-03-04 12:30:00,432.56,433.0,432.11,433.0,5700.0,431.3963,431.8351,430.9475,431.8351,5700.0
2019-03-04 12:35:00,432.51,432.76,431.99,432.33,8449.0,431.3464,431.5958,430.8278,431.1669,8449.0
2019-03-04 12:40:00,432.22,432.59,429.89,429.9,8793.0,431.0572,431.4262,428.7335,428.7435,8793.0
2019-03-04 12:45:00,429.92,429.92,429.29,429.81,3055.0,428.7634,428.7634,428.1351,428.6537,3055.0
2019-03-04 12:50:00,429.61,430.31,429.6,429.91,1400.0,428.4542,429.1524,428.4443,428.7534,1400.0
2019-03-04 12:55:00,429.75,430.15,429.43,429.87,2549.0,428.5939,428.9928,428.2747,428.7135,2549.0
2019-03-04 13:00:00,429.88,429.89,429.39,429.5,979.0,428.7235,428.7335,428.2348,428.3445,979.0
2019-03-04 13:05:00,429.22,429.22,428.67,428.72,715.0,428.0653,428.0653,427.5168,427.5666,715.0
2019-03-04 13:10:00,428.59,429.44,428.59,429.35,2500.0,427.437,428.2847,427.437,428.1949,2500.0
2019-03-04 13:15:00,429.23,429.4,428.95,429.21,3185.0,428.0753,428.2448,427.796,428.0553,3185.0
2019-03-04 13:20:00,429.44,430.95,429.44,430.65,4200.0,428.2847,429.7906,428.2847,429.4914,4200.0
2019-03-04 13:25:00,430.7,431.7,430.4,431.65,3200.0,429.5413,430.5386,429.2421,430.4887,3200.0
2019-03-04 13:30:00,431.84,431.98,431.51,431.61,2933.0,430.6782,430.8179,430.3491,430.4489,2933.0
2019-03-04 13:35:00,431.69,432.79,431.27,431.61,5845.0,430.5286,431.6257,430.1098,430.4489,5845.0
2019-03-04 13:40:00,431.4,432.23,431.4,432.23,800.0,430.2394,431.0672,430.2394,431.0672,800.0
2019-03-04 13:45:00,432.19,432.19,431.85,431.85,200.0,431.0273,431.0273,430.6882,430.6882,200.0
2019-03-04 13:50:00,432.28,433.28,432.28,433.06,2930.0,431.1171,432.1144,431.1171,431.895,2930.0
2019-03-04 13:55:00,433.16,433.39,432.84,433.11,2631.0,431.9947,432.2241,431.6755,431.9448,2631.0
2019-03-04 14:00:00,433.31,433.32,432.47,432.47,4638.0,432.1443,432.1543,431.3065,431.3065,4638.0
2019-03-04 14:05:00,432.45,432.48,432.01,432.22,3000.0,431.2866,431.3165,430.8478,431.0572,3000.0
2019-03-04 14:10:00,432.38,432.6,432.17,432.56,7509.0,431.2168,431.4362,431.0073,431.3963,7509.0
2019-03-04 14:15:00,432.07,432.65,432.07,432.65,1100.0,430.9076,431.4861,430.9076,431.4861,1100.0
2019-03-04 14:20:00,432.67,433.12,432.66,433.12,800.0,431.506,431.9548,431.496,431.9548,800.0
2019-03-04 14:25:00,433.25,433.88,433.15,433.62,2639.0,432.0844,432.7127,431.9847,432.4534,2639.0
2019-03-04 14:30:00,433.67,433.68,433.26,433.26,1950.0,432.5033,432.5133,432.0944,432.0944,1950.0
2019-03-04 14:35:00,433.06,433.31,432.78,433.04,2100.0,431.895,432.1443,431.6157,431.875,2100.0
2019-03-04 14:40:00,433.32,433.82,433.13,433.82,1100.0,432.1543,432.6529,431.9648,432.6529,1100.0
2019-03-04 14:45:00,433.64,433.64,432.39,432.43,3000.0,432.4734,432.4734,431.2268,431.2666,3000.0
2019-03-04 14:50:00,432.56,433.28,432.49,432.54,2145.0,431.3963,432.1144,431.3265,431.3764,2145.0
2019-03-04 14:55:00,432.71,432.71,431.96,432.0,1850.0,431.5459,431.5459,430.7979,430.8378,1850.0
2019-03-04 15:00:00,432.06,432.17,431.89,432.01,3530.0,430.8976,431.0073,430.7281,430.8478,3530.0
2019-03-04 15:05:00,432.14,432.49,432.01,432.21,2459.0,430.9774,431.3265,430.8478,431.0472,2459.0
2019-03-04 15:10:00,432.38,432.46,432.22,432.32,1800.0,431.2168,431.2966,431.0572,431.1569,1800.0
2019-03-04 15:15:00,432.41,432.57,432.36,432.56,6613.0,431.2467,431.4063,431.1968,431.3963,6613.0
2019-03-04 15:20:00,432.55,432.57,432.26,432.3,7766.0,431.3863,431.4063,431.0971,431.137,7766.0
2019-03-04 15:25:00,432.4,433.47,432.4,432.87,3971.0,431.2367,432.3038,431.2367,431.7055,3971.0
2019-03-04 15:30:00,432.59,432.78,432.11,432.33,4546.0,431.4262,431.6157,430.9475,431.1669,4546.0
2019-03-04 15:35:00,432.43,432.57,432.24,432.47,2100.0,431.2666,431.4063,431.0772,431.3065,2100.0
2019-03-04 15:40:00,432.4,433.08,432.4,432.88,29974.0,431.2367,431.9149,431.2367,431.7154,29974.0
2019-03-04 15:45:00,432.88,433.08,432.22,432.22,8222.0,431.7154,431.9149,431.0572,431.0572,8222.0
2019-03-04 15:50:00,432.19,432.67,431.64,432.62,7658.0,431.0273,431.506,430.4788,431.4561,7658.0
2019-03-04 15:55:00,432.54,434.28,432.36,433.94,27467.0,431.3764,433.1117,431.1968,432.7726,27467.0
2019-03-05 09:30:00,432.12,434.05,430.58,431.02,13854.0,430.9575,432.8823,429.4216,429.8604,13854.0
2019-03-05 09:35:00,432.2,434.34,432.17,433.52,2168.0,431.0373,433.1715,431.0073,432.3537,2168.0
2019-03-05 09:40:00,433.2,433.74,433.0,433.18,4000.0,432.0346,432.5731,431.8351,432.0146,4000.0
2019-03-05 09:45:00,432.81,432.81,431.62,431.65,6778.0,431.6456,431.6456,430.4588,430.4887,6778.0
2019-03-05 09:50:00,431.05,431.37,430.49,431.13,3300.0,429.8904,430.2095,429.3319,429.9701,3300.0
2019-03-05 09:55:00,431.33,432.87,431.33,432.19,1244.0,430.1696,431.7055,430.1696,431.0273,1244.0
2019-03-05 10:00:00,432.62,433.67,432.32,432.32,3600.0,431.4561,432.5033,431.1569,431.1569,3600.0
2019-03-05 10:05:00,432.69,433.46,432.55,433.34,1240.0,431.5259,432.2939,431.3863,432.1742,1240.0
2019-03-05 10:10:00,433.1,433.74,433.0,433.47,2200.0,431.9348,432.5731,431.8351,432.3038,2200.0
2019-03-05 10:15:00,432.98,433.02,432.98,433.02,200.0,431.8152,431.8551,431.8152,431.8551,200.0
2019-03-05 10:20:00,432.74,432.74,431.9,432.52,2600.0,431.5758,431.5758,430.7381,431.3564,2600.0
2019-03-05 10:25:00,432.73,432.84,431.76,431.76,944.0,431.5658,431.6755,430.5985,430.5985,944.0
2019-03-05 10:30:00,432.24,433.06,432.06,432.8,2150.0,431.0772,431.895,430.8976,431.6357,2150.0
2019-03-05 10:35:00,432.55,433.15,432.52,433.15,1900.0,431.3863,431.9847,431.3564,431.9847,1900.0
2019-03-05 10:40:00,433.53,433.55,433.05,433.05,1000.0,432.3637,432.3836,431.885,431.885,1000.0
2019-03-05 10:45:00,433.16,434.0,432.79,433.81,4500.0,431.9947,432.8324,431.6257,432.6429,4500.0
2019-03-05 10:50:00,433.81,434.45,433.46,433.71,7038.0,432.6429,433.2812,432.2939,432.5432,7038.0
2019-03-05 10:55:00,433.83,434.28,433.62,433.94,4100.0,432.6629,433.1117,432.4534,432.7726,4100.0
2019-03-05 11:00:00,433.88,434.23,433.87,434.04,900.0,432.7127,433.0618,432.7028,432.8723,900.0
2019-03-05 11:05:00,433.92,434.58,433.69,434.58,1400.0,432.7526,433.4109,432.5233,433.4109,1400.0
2019-03-05 11:10:00,434.42,435.0,434.34,434.86,2550.0,433.2513,433.8297,433.1715,433.6901,2550.0
2019-03-05 11:15:00,434.86,435.27,434.85,435.27,400.0,433.6901,434.099,433.6801,434.099,400.0
2019-03-05 11:20:00,435.31,435.31,434.86,435.06,1600.0,434.1389,434.1389,433.6901,433.8896,1600.0
2019-03-05 11:25:00,434.93,435.02,434.71,434.71,1200.0,433.7599,433.8497,433.5405,433.5405,1200.0
2019-03-05 11:30:00,434.97,435.64,434.97,435.55,1400.0,433.7998,434.468,433.7998,434.3783,1400.0
2019-03-05 11:35:00,435.41,436.14,435.35,436.14,5720.0,434.2386,434.9667,434.1788,434.9667,5720.0
2019-03-05 11:40:00,436.35,436.6,436.03,436.09,2112.0,435.1761,435.4254,434.857,434.9168,2112.0
2019-03-05 11:45:00,436.36,436.8,436.36,436.72,2300.0,435.1861,435.6249,435.1861,435.5451,2300.0
2019-03-05 11:50:00,436.92,436.92,435.77,435.84,2429.0,435.7446,435.7446,434.5977,434.6675,2429.0
2019-03-05 11:55:00,436.19,436.36,435.89,436.18,2300.0,435.0165,435.1861,434.7173,435.0066,2300.0
2019-03-05 12:00:00,436.62,437.18,436.62,436.95,1900.0,435.4454,436.0039,435.4454,435.7745,1900.0
2019-03-05 12:05:00,436.84,436.86,436.52,436.52,700.0,435.6648,435.6847,435.3456,435.3456,700.0
2019-03-05 12:10:00,436.61,436.87,436.61,436.86,720.0,435.4354,435.6947,435.4354,435.6847,720.0
2019-03-05 12:15:00,436.34,436.64,436.2,436.44,2000.0,435.1661,435.4653,435.0265,435.2659,2000.0
2019-03-05 12:20:00,436.33,436.33,435.75,435.94,3425.0,435.1562,435.1562,434.5777,434.7672,3425.0
2019-03-05 12:25:00,435.95,436.39,435.95,436.26,3800.0,434.7772,435.216,434.7772,435.0863,3800.0
2019-03-05 12:30:00,436.59,436.6,436.07,436.07,1600.0,435.4155,435.4254,434.8969,434.8969,1600.0
2019-03-05 12:35:00,436.06,436.06,435.75,435.86,900.0,434.8869,434.8869,434.5777,434.6874,900.0
2019-03-05 12:40:00,435.87,436.16,435.77,436.15,1200.0,434.6974,434.9866,434.5977,434.9766,1200.0
2019-03-05 12:45:00,436.03,436.15,435.82,435.82,1400.0,434.857,434.9766,434.6475,434.6475,1400.0
2019-03-05 12:50:00,435.9,436.06,435.83,435.87,1600.0,434.7273,434.8869,434.6575,434.6974,1600.0
2019-03-05 12:55:00,435.68,435.93,435.57,435.72,6650.0,434.5079,434.7572,434.3982,434.5478,6650.0
2019-03-05 13:00:00,435.75,436.3,435.6,436.3,2364.0,434.5777,435.1262,434.4281,435.1262,2364.0
2019-03-05 13:05:00,436.3,436.74,436.3,436.57,1627.0,435.1262,435.5651,435.1262,435.3955,1627.0
2019-03-05 13:10:00,436.72,437.1,436.68,437.1,2270.0,435.5451,435.9241,435.5052,435.9241,2270.0
2019-03-05 13:15:00,437.3,437.55,437.1,437.1,2992.0,436.1235,436.3729,435.9241,435.9241,2992.0
2019-03-05 13:20:00,437.06,437.31,436.98,436.98,1173.0,435.8842,436.1335,435.8044,435.8044,1173.0
2019-03-05 13:25:00,437.14,437.14,436.89,436.93,1100.0,435.964,435.964,435.7146,435.7545,1100.0
2019-03-05 13:30:00,436.73,437.37,436.55,437.21,1400.0,435.5551,436.1934,435.3756,436.0338,1400.0
2019-03-05 13:35:00,437.38,437.45,437.15,437.15,700.0,436.2033,436.2731,435.9739,435.9739,700.0
2019-03-05 13:40:00,436.95,436.95,436.18,436.38,2247.0,435.7745,435.7745,435.0066,435.206,2247.0
2019-03-05 13:45:00,436.37,436.74,436.35,436.66,1936.0,435.196,435.5651,435.1761,435.4853,1936.0
2019-03-05 13:50:00,436.54,436.85,436.54,436.85,600.0,435.3656,435.6748,435.3656,435.6748,600.0
2019-03-05 13:55:00,436.86,437.58,436.85,437.42,2400.0,435.6847,436.4028,435.6748,436.2432,2400.0
2019-03-05 14:00:00,437.42,438.37,437.42,438.34,3927.0,436.2432,437.1907,436.2432,437.1607,3927.0
2019-03-05 14:05:00,438.1,438.1,437.29,437.54,5998.0,436.9214,436.9214,436.1136,436.3629,5998.0
2019-03-05 14:10:00,437.5,437.68,437.04,437.04,2500.0,436.323,436.5025,435.8642,435.8642,2500.0
2019-03-05 14:15:00,437.15,437.43,437.07,437.38,2706.0,435.9739,436.2532,435.8942,436.2033,2706.0
2019-03-05 14:20:00,437.46,438.0,437.46,437.86,5104.0,436.2831,436.8217,436.2831,436.682,5104.0
2019-03-05 14:25:00,437.99,438.15,437.99,438.15,1100.0,436.8117,436.9713,436.8117,436.9713,1100.0
2019-03-05 14:30:00,438.5,438.8,438.35,438.46,3350.0,437.3203,437.6195,437.1707,437.2804,3350.0
2019-03-05 14:35:00,438.33,438.58,438.33,438.58,500.0,437.1508,437.4001,437.1508,437.4001,500.0
2019-03-05 14:40:00,438.72,439.42,438.72,439.09,3600.0,437.5397,438.2378,437.5397,437.9087,3600.0
2019-03-05 14:45:00,439.06,439.1,438.8,438.92,1589.0,437.8788,437.9187,437.6195,437.7392,1589.0
2019-03-05 14:50:00,439.11,439.5,439.11,439.32,2400.0,437.9287,438.3176,437.9287,438.1381,2400.0
2019-03-05 14:55:00,439.44,439.61,439.38,439.43,2222.0,438.2578,438.4273,438.198,438.2478,2222.0
2019-03-05 15:00:00,439.65,439.65,436.46,436.78,3800.0,438.4672,438.4672,435.2858,435.6049,3800.0
2019-03-05 15:05:00,437.11,437.11,434.8,435.52,9222.0,435.9341,435.9341,433.6303,434.3483,9222.0
2019-03-05 15:10:00,435.49,436.72,434.86,436.39,3800.0,434.3184,435.5451,433.6901,435.216,3800.0
2019-03-05 15:15:00,436.26,436.62,435.08,435.37,2901.0,435.0863,435.4454,433.9095,434.1987,2901.0
2019-03-05 15:20:00,435.27,435.3,434.91,434.98,15542.0,434.099,434.1289,433.74,433.8098,15542.0
2019-03-05 15:25:00,435.2,435.35,435.0,435.21,3000.0,434.0292,434.1788,433.8297,434.0392,3000.0
2019-03-05 15:30:00,435.27,435.27,434.74,435.07,4227.0,434.099,434.099,433.5704,433.8995,4227.0
2019-03-05 15:35:00,435.05,435.19,434.72,435.15,2957.0,433.8796,434.0192,433.5505,433.9793,2957.0
2019-03-05 15:40:00,435.25,436.0,435.25,436.0,4869.0,434.0791,434.827,434.0791,434.827,4869.0
2019-03-05 15:45:00,435.98,436.0,435.37,435.54,7400.0,434.8071,434.827,434.1987,434.3683,7400.0
2019-03-05 15:50:00,435.7,436.53,435.5,436.52,14272.0,434.5279,435.3556,434.3284,435.3456,14272.0
2019-03-05 15:55:00,436.51,437.82,436.51,437.13,47588.0,435.3357,436.6421,435.3357,435.954,47588.0
2019-03-06 09:30:00,436.93,438.02,435.35,437.89,4572.0,435.7545,436.8416,434.1788,436.712,4572.0
2019-03-06 09:35:00,436.77,436.78,434.06,435.0,5006.0,435.595,435.6049,432.8923,433.8297,5006.0
2019-03-06 09:40:00,435.19,437.69,435.19,436.83,6209.0,434.0192,436.5125,434.0192,435.6548,6209.0
2019-03-06 09:45:00,436.82,437.2,435.08,435.47,8900.0,435.6448,436.0238,433.9095,434.2985,8900.0
2019-03-06 09:50:00,435.4,436.42,435.4,435.98,2265.0,434.2287,435.2459,434.2287,434.8071,2265.0
2019-03-06 09:55:00,436.21,437.26,435.99,437.08,12321.0,435.0365,436.0837,434.8171,435.9041,12321.0
2019-03-06 10:00:00,437.04,437.22,435.58,436.27,20062.0,435.8642,436.0438,434.4082,435.0963,20062.0
2019-03-06 10:05:00,436.19,436.78,435.34,436.08,7347.0,435.0165,435.6049,434.1688,434.9068,7347.0
2019-03-06 10:10:00,435.9,436.85,434.78,434.91,11968.0,434.7273,435.6748,433.6103,433.74,11968.0
2019-03-06 10:15:00,434.91,435.5,432.81,432.81,3712.0,433.74,434.3284,431.6456,431.6456,3712.0
2019-03-06 10:20:00,432.38,432.39,431.5,431.67,1600.0,431.2168,431.2268,430.3391,430.5087,1600.0
2019-03-06 10:25:00,431.29,431.3,429.66,429.66,6900.0,430.1297,430.1397,428.5041,428.5041,6900.0
2019-03-06 10:30:00,430.0,430.0,426.5,426.94,14181.0,428.8432,428.8432,425.3526,425.7914,14181.0
2019-03-06 10:35:00,427.04,427.39,425.59,425.98,11850.0,425.8911,426.2402,424.445,424.834,11850.0
2019-03-06 10:40:00,426.29,428.74,426.0,428.73,2700.0,425.1432,427.5866,424.8539,427.5766,2700.0
2019-03-06 10:45:00,428.67,429.61,428.67,429.18,5000.0,427.5168,428.4542,427.5168,428.0254,5000.0
2019-03-06 10:50:00,429.41,430.0,428.87,428.87,9765.0,428.2548,428.8432,427.7162,427.7162,9765.0
2019-03-06 10:55:00,429.32,429.6,428.23,428.23,4873.0,428.165,428.4443,427.0779,427.0779,4873.0
2019-03-06 11:00:00,428.25,428.73,427.71,427.94,3986.0,427.0979,427.5766,426.5593,426.7887,3986.0
2019-03-06 11:05:00,427.47,428.37,427.43,428.37,2500.0,426.32,427.2176,426.2801,427.2176,2500.0
2019-03-06 11:10:00,428.49,428.5,427.87,428.15,2900.0,427.3372,427.3472,426.7189,426.9982,2900.0
2019-03-06 11:15:00,427.96,428.21,426.77,426.79,3595.0,426.8087,427.058,425.6219,425.6418,3595.0
2019-03-06 11:20:00,427.18,428.8,427.16,428.36,4680.0,426.0308,427.6464,426.0108,427.2076,4680.0
2019-03-06 11:25:00,427.95,428.22,427.56,428.05,1900.0,426.7987,427.068,426.4097,426.8984,1900.0
2019-03-06 11:30:00,428.61,430.05,428.61,428.84,5100.0,427.4569,428.8931,427.4569,427.6863,5100.0
2019-03-06 11:35:00,429.09,429.2,428.68,429.2,800.0,427.9356,428.0453,427.5267,428.0453,800.0
2019-03-06 11:40:00,428.68,428.68,427.83,428.27,880.0,427.5267,427.5267,426.679,427.1178,880.0
2019-03-06 11:45:00,428.09,429.2,427.72,427.73,2500.0,426.9383,428.0453,426.5693,426.5793,2500.0
2019-03-06 11:50:00,427.7,428.16,427.63,428.07,3100.0,426.5494,427.0081,426.4796,426.9184,3100.0
2019-03-06 11:55:00,427.97,428.33,427.84,428.02,5345.0,426.8186,427.1777,426.689,426.8685,5345.0
2019-03-06 12:00:00,427.86,427.9,426.69,426.72,31834.0,426.7089,426.7488,425.5421,425.572,31834.0
2019-03-06 12:05:00,426.72,428.09,426.71,427.69,17037.0,425.572,426.9383,425.562,426.5394,17037.0
2019-03-06 12:10:00,427.71,427.86,427.02,427.02,7527.0,426.5593,426.7089,425.8712,425.8712,7527.0
2019-03-06 12:15:00,427.02,427.02,425.96,426.07,18737.0,425.8712,425.8712,424.8141,424.9238,18737.0
2019-03-06 12:20:00,426.08,426.66,425.75,425.83,13615.0,424.9337,425.5122,424.6046,424.6844,13615.0
2019-03-06 12:25:00,426.06,426.13,425.0,425.0,10135.0,424.9138,424.9836,423.8566,423.8566,10135.0
2019-03-06 12:30:00,424.66,425.27,424.25,425.06,27116.0,423.5176,424.1259,423.1087,423.9165,27116.0
2019-03-06 12:35:00,424.87,426.36,424.87,426.0,19052.0,423.727,425.213,423.727,424.8539,19052.0
2019-03-06 12:40:00,425.99,426.08,425.46,425.6,11910.0,424.844,424.9337,424.3154,424.455,11910.0
2019-03-06 12:45:00,425.5,425.5,424.52,424.56,3988.0,424.3553,424.3553,423.3779,423.4178,3988.0
2019-03-06 12:50:00,424.46,424.67,423.39,423.5,5348.0,423.3181,423.5275,422.251,422.3607,5348.0
2019-03-06 12:55:00,423.67,423.94,423.46,423.66,7589.0,422.5302,422.7995,422.3208,422.5202,7589.0
2019-03-06 13:00:00,423.68,423.68,423.25,423.25,3540.0,422.5402,422.5402,422.1113,422.1113,3540.0
2019-03-06 13:05:00,423.18,423.34,421.94,422.5,5869.0,422.0415,422.2011,420.8049,421.3634,5869.0
2019-03-06 13:10:00,422.51,422.51,422.07,422.49,2483.0,421.3733,421.3733,420.9345,421.3534,2483.0
2019-03-06 13:15:00,422.29,423.23,422.07,423.07,3457.0,421.1539,422.0914,420.9345,421.9318,3457.0
2019-03-06 13:20:00,422.7,422.78,422.18,422.18,1300.0,421.5628,421.6426,421.0442,421.0442,1300.0
2019-03-06 13:25:00,422.2,422.6,421.99,422.07,1400.0,421.0642,421.4631,420.8547,420.9345,1400.0
2019-03-06 13:30:00,422.24,423.43,422.24,423.43,612.0,421.1041,422.2909,421.1041,422.2909,612.0
2019-03-06 13:35:00,423.44,423.73,422.95,423.73,1100.0,422.3008,422.5901,421.8122,422.5901,1100.0
2019-03-06 13:40:00,424.11,425.0,424.09,424.48,4700.0,422.969,423.8566,422.9491,423.338,4700.0
2019-03-06 13:45:00,424.39,425.44,424.36,424.95,5679.0,423.2483,424.2955,423.2184,423.8068,5679.0
2019-03-06 13:50:00,425.17,425.89,425.17,425.75,1426.0,424.0262,424.7442,424.0262,424.6046,1426.0
2019-03-06 13:55:00,425.94,426.76,425.94,426.57,10938.0,424.7941,425.6119,424.7941,425.4224,10938.0
2019-03-06 14:00:00,426.38,426.38,425.58,425.68,7564.0,425.2329,425.2329,424.4351,424.5348,7564.0
2019-03-06 14:05:00,425.81,425.81,425.0,425.17,2100.0,424.6645,424.6645,423.8566,424.0262,2100.0
2019-03-06 14:10:00,425.16,425.31,424.6,424.6,6105.0,424.0162,424.1658,423.4577,423.4577,6105.0
2019-03-06 14:15:00,424.59,424.59,423.58,423.59,6374.0,423.4477,423.4477,422.4405,422.4504,6374.0
2019-03-06 14:20:00,423.5,423.72,423.22,423.54,4200.0,422.3607,422.5801,422.0814,422.4006,4200.0
2019-03-06 14:25:00,423.59,423.59,423.0,423.0,1945.0,422.4504,422.4504,421.862,421.862,1945.0
2019-03-06 14:30:00,423.31,423.31,421.88,422.32,10882.0,422.1712,422.1712,420.745,421.1838,10882.0
2019-03-06 14:35:00,422.54,423.07,422.52,423.02,15698.0,421.4033,421.9318,421.3833,421.882,15698.0
2019-03-06 14:40:00,422.93,423.37,422.74,423.25,3490.0,421.7922,422.231,421.6027,422.1113,3490.0
2019-03-06 14:45:00,423.25,423.76,423.25,423.62,3898.0,422.1113,422.62,422.1113,422.4803,3898.0
2019-03-06 14:50:00,423.82,424.17,423.56,423.97,2117.0,422.6798,423.0289,422.4205,422.8294,2117.0
2019-03-06 14:55:00,424.0,424.53,423.99,424.12,1900.0,422.8593,423.3879,422.8494,422.979,1900.0
2019-03-06 15:00:00,423.89,424.74,423.88,424.41,6800.0,422.7496,423.5973,422.7396,423.2682,6800.0
2019-03-06 15:05:00,424.47,424.47,422.93,423.25,5489.0,423.3281,423.3281,421.7922,422.1113,5489.0
2019-03-06 15:10:00,423.1,423.1,422.29,422.43,2900.0,421.9617,421.9617,421.1539,421.2936,2900.0
2019-03-06 15:15:00,422.37,422.54,421.82,422.29,7747.0,421.2337,421.4033,420.6852,421.1539,7747.0
2019-03-06 15:20:00,422.14,422.49,421.78,421.92,2600.0,421.0043,421.3534,420.6453,420.7849,2600.0
2019-03-06 15:25:00,422.02,422.03,421.3,421.53,2600.0,420.8847,420.8946,420.1666,420.396,2600.0
2019-03-06 15:30:00,421.53,422.34,421.38,422.17,6096.0,420.396,421.2038,420.2464,421.0342,6096.0
2019-03-06 15:35:00,422.04,422.29,421.71,422.01,3936.0,420.9046,421.1539,420.5755,420.8747,3936.0
2019-03-06 15:40:00,422.03,423.08,422.0,423.08,11176.0,420.8946,421.9418,420.8647,421.9418,11176.0
2019-03-06 15:45:00,422.83,423.04,422.24,423.04,7475.0,421.6925,421.9019,421.1041,421.9019,7475.0
2019-03-06 15:50:00,423.04,424.21,423.04,423.77,8635.0,421.9019,423.0688,421.9019,422.6299,8635.0
2019-03-06 15:55:00,423.84,424.37,423.54,423.69,23898.0,422.6998,423.2283,422.4006,422.5502,23898.0
2019-03-07 09:30:00,422.9,422.9,417.66,418.13,15550.0,421.7623,421.7623,416.5364,417.0051,15550.0
2019-03-07 09:35:00,417.86,419.28,415.39,417.94,12800.0,416.7358,418.152,414.2725,416.8156,12800.0
2019-03-07 09:40:00,417.43,417.43,415.87,417.12,12857.0,416.307,416.307,414.7512,415.9978,12857.0
2019-03-07 09:45:00,416.86,416.9,415.41,416.23,12404.0,415.7385,415.7784,414.2924,415.1102,12404.0
2019-03-07 09:50:00,416.32,416.45,414.62,415.85,5368.0,415.2,415.3296,413.5046,414.7313,5368.0
2019-03-07 09:55:00,415.9,416.0,412.2,412.2,11969.0,414.7811,414.8808,411.0911,411.0911,11969.0
2019-03-07 10:00:00,412.0,413.67,411.68,413.66,15530.0,410.8916,412.5571,410.5725,412.5471,15530.0
2019-03-07 10:05:00,413.3,414.16,412.61,413.12,10823.0,412.1881,413.0458,411.5,412.0086,10823.0
2019-03-07 10:10:00,413.1,413.32,412.18,412.18,12634.0,411.9887,412.2081,411.0711,411.0711,12634.0
2019-03-07 10:15:00,411.91,412.82,411.86,412.41,10613.0,410.8019,411.7094,410.752,411.3005,10613.0
2019-03-07 10:20:00,412.27,413.27,411.61,413.08,7107.0,411.1609,412.1582,410.5027,411.9687,7107.0
2019-03-07 10:25:00,413.28,413.71,412.0,412.95,8432.0,412.1682,412.597,410.8916,411.8391,8432.0
2019-03-07 10:30:00,412.84,413.34,412.69,413.18,3600.0,411.7294,412.228,411.5798,412.0684,3600.0
2019-03-07 10:35:00,413.33,413.86,412.29,412.32,12300.0,412.218,412.7466,411.1808,411.2107,12300.0
2019-03-07 10:40:00,412.47,412.48,410.53,410.84,5658.0,411.3603,411.3703,409.4256,409.7347,5658.0
2019-03-07 10:45:00,411.01,411.71,411.01,411.53,2600.0,409.9043,410.6024,409.9043,410.4229,2600.0
2019-03-07 10:50:00,411.62,412.34,411.41,412.21,5897.0,410.5126,411.2307,410.3032,411.101,5897.0
2019-03-07 10:55:00,412.3,412.41,411.16,411.33,6750.0,411.1908,411.3005,410.0539,410.2234,6750.0
2019-03-07 11:00:00,411.16,412.9,410.72,412.19,16544.0,410.0539,411.7892,409.6151,411.0811,16544.0
2019-03-07 11:05:00,412.38,412.61,411.77,412.15,2826.0,411.2706,411.5,410.6622,411.0412,2826.0
2019-03-07 11:10:00,412.37,412.76,412.32,412.76,5000.0,411.2606,411.6496,411.2107,411.6496,5000.0
2019-03-07 11:15:00,412.83,412.83,411.69,412.15,7745.0,411.7194,411.7194,410.5824,411.0412,7745.0
2019-03-07 11:20:00,412.02,412.84,412.02,412.74,4840.0,410.9116,411.7294,410.9116,411.6296,4840.0
2019-03-07 11:25:00,412.73,413.3,412.57,412.75,7575.0,411.6196,412.1881,411.4601,411.6396,7575.0
2019-03-07 11:30:00,412.84,414.66,412.84,413.89,17679.0,411.7294,413.5445,411.7294,412.7765,17679.0
2019-03-07 11:35:00,413.85,414.5,413.8,414.5,11062.0,412.7366,413.3849,412.6868,413.3849,11062.0
2019-03-07 11:40:00,414.42,414.63,414.16,414.29,1600.0,413.3051,413.5145,413.0458,413.1754,1600.0
2019-03-07 11:45:00,414.2,415.0,414.2,415.0,6889.0,413.0857,413.8835,413.0857,413.8835,6889.0
2019-03-07 11:50:00,415.05,415.05,413.97,414.1,4375.0,413.9334,413.9334,412.8563,412.986,4375.0
2019-03-07 11:55:00,413.87,414.82,413.43,414.82,3200.0,412.7566,413.704,412.3178,413.704,3200.0
2019-03-07 12:00:00,414.65,414.95,414.49,414.94,1600.0,413.5345,413.8337,413.3749,413.8237,1600.0
2019-03-07 12:05:00,414.88,415.61,414.83,415.44,3164.0,413.7639,414.4919,413.714,414.3224,3164.0
2019-03-07 12:10:00,415.26,415.38,414.39,414.56,2665.0,414.1428,414.2625,413.2752,413.4447,2665.0
2019-03-07 12:15:00,414.57,414.57,413.38,413.38,2206.0,413.4547,413.4547,412.2679,412.2679,2206.0
2019-03-07 12:20:00,413.36,414.5,412.87,414.5,14532.0,412.248,413.3849,411.7593,413.3849,14532.0
2019-03-07 12:25:00,414.33,414.38,413.97,414.0,5500.0,413.2153,413.2652,412.8563,412.8862,5500.0
2019-03-07 12:30:00,413.69,413.79,412.48,413.18,10715.0,412.5771,412.6768,411.3703,412.0684,10715.0
2019-03-07 12:35:00,413.06,413.07,411.95,412.24,5621.0,411.9488,411.9587,410.8417,411.131,5621.0
2019-03-07 12:40:00,412.35,412.99,412.35,412.71,1908.0,411.2407,411.8789,411.2407,411.5997,1908.0
2019-03-07 12:45:00,412.64,412.96,412.27,412.41,2310.0,411.5299,411.849,411.1609,411.3005,2310.0
2019-03-07 12:50:00,412.55,414.09,412.43,413.71,5057.0,411.4401,412.976,411.3205,412.597,5057.0
2019-03-07 12:55:00,413.69,414.0,413.28,413.28,1500.0,412.5771,412.8862,412.1682,412.1682,1500.0
2019-03-07 13:00:00,413.31,413.71,413.12,413.71,2306.0,412.1981,412.597,412.0086,412.597,2306.0
2019-03-07 13:05:00,413.62,413.63,412.07,412.61,8488.0,412.5073,412.5172,410.9614,411.5,8488.0
2019-03-07 13:10:00,412.79,413.22,412.78,413.17,1700.0,411.6795,412.1083,411.6695,412.0585,1700.0
2019-03-07 13:15:00,413.01,413.15,412.12,412.6,2670.0,411.8989,412.0385,411.0113,411.49,2670.0
2019-03-07 13:20:00,412.62,412.97,412.2,412.2,3400.0,411.5099,411.859,411.0911,411.0911,3400.0
2019-03-07 13:25:00,412.23,412.49,412.21,412.49,1800.0,411.121,411.3803,411.101,411.3803,1800.0
2019-03-07 13:30:00,412.46,412.46,411.11,411.11,2114.0,411.3504,411.3504,410.004,410.004,2114.0
2019-03-07 13:35:00,411.18,411.19,411.0,411.0,1804.0,410.0738,410.0838,409.8943,409.8943,1804.0
2019-03-07 13:40:00,410.95,411.46,410.95,411.46,3800.0,409.8444,410.3531,409.8444,410.3531,3800.0
2019-03-07 13:45:00,411.57,411.6,410.97,411.48,7900.0,410.4628,410.4927,409.8644,410.373,7900.0
2019-03-07 13:50:00,411.48,411.97,410.94,411.22,2546.0,410.373,410.8617,409.8345,410.1137,2546.0
2019-03-07 13:55:00,411.16,411.16,410.75,410.96,3742.0,410.0539,410.0539,409.645,409.8544,3742.0
2019-03-07 14:00:00,410.88,411.29,410.88,411.22,2400.0,409.7746,410.1835,409.7746,410.1137,2400.0
2019-03-07 14:05:00,411.21,411.22,410.64,410.64,2697.0,410.1037,410.1137,409.5353,409.5353,2697.0
2019-03-07 14:10:00,410.58,411.08,410.58,410.67,4737.0,409.4754,409.9741,409.4754,409.5652,4737.0
2019-03-07 14:15:00,410.6,410.95,410.25,410.95,4303.0,409.4954,409.8444,409.1463,409.8444,4303.0
2019-03-07 14:20:00,411.05,411.51,411.02,411.46,6477.0,409.9442,410.4029,409.9142,410.3531,6477.0
2019-03-07 14:25:00,411.51,411.71,411.34,411.56,6100.0,410.4029,410.6024,410.2334,410.4528,6100.0
2019-03-07 14:30:00,411.56,411.57,410.69,411.42,5016.0,410.4528,410.4628,409.5851,410.3132,5016.0
2019-03-07 14:35:00,411.44,411.55,410.88,411.2,7361.0,410.3331,410.4428,409.7746,410.0938,7361.0
2019-03-07 14:40:00,411.29,411.91,410.52,411.04,24327.0,410.1835,410.8019,409.4156,409.9342,24327.0
2019-03-07 14:45:00,410.96,411.36,410.55,411.36,6271.0,409.8544,410.2533,409.4455,410.2533,6271.0
2019-03-07 14:50:00,411.29,411.34,410.59,410.98,3458.0,410.1835,410.2334,409.4854,409.8744,3458.0
2019-03-07 14:55:00,410.97,411.12,410.0,410.18,6597.0,409.8644,410.014,408.897,409.0765,6597.0
2019-03-07 15:00:00,410.18,410.49,409.99,410.2,8534.0,409.0765,409.3857,408.887,409.0965,8534.0
2019-03-07 15:05:00,410.29,410.63,410.06,410.63,3727.0,409.1862,409.5253,408.9568,409.5253,3727.0
2019-03-07 15:10:00,410.42,410.67,410.22,410.67,7285.0,409.3159,409.5652,409.1164,409.5652,7285.0
2019-03-07 15:15:00,410.62,410.94,410.44,410.93,4100.0,409.5153,409.8345,409.3358,409.8245,4100.0
2019-03-07 15:20:00,410.91,411.18,410.13,410.36,8981.0,409.8045,410.0738,409.0266,409.256,8981.0
2019-03-07 15:25:00,410.46,410.92,409.85,409.85,4521.0,409.3558,409.8145,408.7474,408.7474,4521.0
2019-03-07 15:30:00,409.81,410.61,409.19,410.48,21451.0,408.7075,409.5053,408.0892,409.3757,21451.0
2019-03-07 15:35:00,410.45,411.15,410.45,411.12,5906.0,409.3458,410.0439,409.3458,410.014,5906.0
2019-03-07 15:40:00,410.99,411.19,409.65,410.26,9915.0,409.8843,410.0838,408.5479,409.1563,9915.0
2019-03-07 15:45:00,410.25,410.39,409.68,410.19,14797.0,409.1463,409.2859,408.5779,409.0865,14797.0
2019-03-07 15:50:00,410.12,410.18,409.29,409.75,18723.0,409.0167,409.0765,408.1889,408.6477,18723.0
2019-03-07 15:55:00,409.83,410.71,409.45,409.52,44214.0,408.7274,409.6051,408.3485,408.4183,44214.0
2019-03-08 09:30:00,407.51,407.51,402.25,403.4,17057.0,406.4137,406.4137,401.1678,402.3147,17057.0
2019-03-08 09:35:00,403.71,405.29,402.24,405.29,13185.0,402.6239,404.1997,401.1579,404.1997,13185.0
2019-03-08 09:40:00,406.0,406.96,404.76,405.59,18757.0,404.9078,405.8652,403.6711,404.4989,18757.0
2019-03-08 09:45:00,405.27,406.41,405.26,405.99,7962.0,404.1797,405.3166,404.1697,404.8978,7962.0
2019-03-08 09:50:00,406.5,406.5,405.24,406.0,3877.0,405.4064,405.4064,404.1498,404.9078,3877.0
2019-03-08 09:55:00,405.84,406.08,403.84,404.06,11851.0,404.7482,404.9875,402.7536,402.973,11851.0
2019-03-08 10:00:00,403.89,403.89,402.0,402.34,8048.0,402.8034,402.8034,400.9185,401.2576,8048.0
2019-03-08 10:05:00,402.26,402.26,399.58,400.88,13882.0,401.1778,401.1778,398.505,399.8015,13882.0
2019-03-08 10:10:00,401.06,402.0,400.66,401.79,9817.0,399.981,400.9185,399.5821,400.7091,9817.0
2019-03-08 10:15:00,401.02,403.13,400.81,402.7,9038.0,399.9411,402.0455,399.7317,401.6166,9038.0
2019-03-08 10:20:00,402.57,403.35,401.9,401.9,7373.0,401.487,402.2649,400.8188,400.8188,7373.0
2019-03-08 10:25:00,401.97,402.44,401.7,401.85,5800.0,400.8886,401.3573,400.6193,400.7689,5800.0
2019-03-08 10:30:00,402.01,402.8,402.0,402.31,6132.0,400.9285,401.7164,400.9185,401.2277,6132.0
2019-03-08 10:35:00,402.08,402.89,401.89,402.38,5600.0,400.9983,401.8061,400.8088,401.2975,5600.0
2019-03-08 10:40:00,402.08,403.45,401.27,403.45,6818.0,400.9983,402.3646,400.1905,402.3646,6818.0
2019-03-08 10:45:00,403.5,405.64,403.5,405.64,5800.0,402.4145,404.5487,402.4145,404.5487,5800.0
2019-03-08 10:50:00,404.86,404.9,403.0,403.47,18370.0,403.7708,403.8107,401.9158,402.3846,18370.0
2019-03-08 10:55:00,403.5,404.18,403.43,403.79,2600.0,402.4145,403.0926,402.3447,402.7037,2600.0
2019-03-08 11:00:00,403.71,404.08,403.39,403.62,6101.0,402.6239,402.9929,402.3048,402.5342,6101.0
2019-03-08 11:05:00,403.84,403.84,402.43,402.97,1450.0,402.7536,402.7536,401.3474,401.8859,1450.0
2019-03-08 11:10:00,402.86,403.63,402.68,403.37,4700.0,401.7762,402.5441,401.5967,402.2848,4700.0
2019-03-08 11:15:00,403.5,404.24,403.48,403.48,2125.0,402.4145,403.1525,402.3945,402.3945,2125.0
2019-03-08 11:20:00,403.49,404.98,402.77,404.86,3379.0,402.4045,403.8905,401.6864,403.7708,3379.0
2019-03-08 11:25:00,405.0,406.41,405.0,405.69,10295.0,403.9104,405.3166,403.9104,404.5986,10295.0
2019-03-08 11:30:00,406.08,406.39,405.45,405.58,5181.0,404.9875,405.2967,404.3592,404.4889,5181.0
2019-03-08 11:35:00,405.37,405.67,404.75,405.3,7405.0,404.2794,404.5786,403.6611,404.2096,7405.0
2019-03-08 11:40:00,405.19,405.86,405.19,405.45,4550.0,404.0999,404.7681,404.0999,404.3592,4550.0
2019-03-08 11:45:00,405.38,406.14,405.25,405.61,4991.0,404.2894,405.0474,404.1598,404.5188,4991.0
2019-03-08 11:50:00,405.13,405.13,404.32,404.65,6127.0,404.0401,404.0401,403.2323,403.5614,6127.0
2019-03-08 11:55:00,404.64,404.84,404.44,404.84,1300.0,403.5514,403.7509,403.3519,403.7509,1300.0
2019-03-08 12:00:00,404.36,404.62,403.67,403.75,2990.0,403.2722,403.5315,402.584,402.6638,2990.0
2019-03-08 12:05:00,403.73,403.98,403.44,403.69,2500.0,402.6439,402.8932,402.3546,402.604,2500.0
2019-03-08 12:10:00,403.72,404.48,403.72,404.08,1800.0,402.6339,403.3918,402.6339,402.9929,1800.0
2019-03-08 12:15:00,404.33,404.58,404.1,404.21,3896.0,403.2422,403.4916,403.0129,403.1226,3896.0
2019-03-08 12:20:00,404.21,404.37,403.18,403.24,9205.0,403.1226,403.2821,402.0953,402.1552,9205.0
2019-03-08 12:25:00,403.28,403.43,402.53,402.76,15793.0,402.1951,402.3447,401.4471,401.6765,15793.0
2019-03-08 12:30:00,402.78,403.0,402.14,402.16,15631.0,401.6964,401.9158,401.0581,401.0781,15631.0
2019-03-08 12:35:00,402.26,402.26,400.88,401.08,17509.0,401.1778,401.1778,399.8015,400.001,17509.0
2019-03-08 12:40:00,401.0,401.55,400.88,401.29,23983.0,399.9212,400.4697,399.8015,400.2104,23983.0
2019-03-08 12:45:00,401.14,401.33,400.83,400.94,4626.0,400.0608,400.2503,399.7517,399.8614,4626.0
2019-03-08 12:50:00,400.94,400.95,400.01,400.79,7674.0,399.8614,399.8713,398.9339,399.7118,7674.0
2019-03-08 12:55:00,400.75,401.1,400.14,401.06,9853.0,399.6719,400.0209,399.0635,399.981,9853.0
2019-03-08 13:00:00,401.13,401.46,400.97,401.15,12589.0,400.0509,400.38,399.8913,400.0708,12589.0
2019-03-08 13:05:00,401.18,401.18,400.59,400.69,3600.0,400.1007,400.1007,399.5123,399.612,3600.0
2019-03-08 13:10:00,400.59,401.46,400.59,401.08,13756.0,399.5123,400.38,399.5123,400.001,13756.0
2019-03-08 13:15:00,401.23,401.32,400.65,401.2,3900.0,400.1506,400.2403,399.5721,400.1207,3900.0
2019-03-08 13:20:00,401.15,401.28,400.8,401.27,7690.0,400.0708,400.2004,399.7217,400.1905,7690.0
2019-03-08 13:25:00,401.17,401.24,400.78,401.22,12506.0,400.0907,400.1606,399.7018,400.1406,12506.0
2019-03-08 13:30:00,401.21,401.21,400.61,401.04,9349.0,400.1306,400.1306,399.5323,399.9611,9349.0
2019-03-08 13:35:00,401.01,401.48,400.77,401.16,11410.0,399.9312,400.3999,399.6918,400.0808,11410.0
2019-03-08 13:40:00,401.09,401.45,401.06,401.11,16900.0,400.011,400.37,399.981,400.0309,16900.0
2019-03-08 13:45:00,401.03,401.87,401.03,401.19,13847.0,399.9511,400.7889,399.9511,400.1107,13847.0
2019-03-08 13:50:00,401.25,401.36,400.81,400.81,15092.0,400.1705,400.2802,399.7317,399.7317,15092.0
2019-03-08 13:55:00,400.68,401.28,400.67,400.95,6442.0,399.6021,400.2004,399.5921,399.8713,6442.0
2019-03-08 14:00:00,401.01,401.06,400.09,400.13,4715.0,399.9312,399.981,399.0137,399.0535,4715.0
2019-03-08 14:05:00,400.4,400.46,400.1,400.15,4100.0,399.3228,399.3827,399.0236,399.0735,4100.0
2019-03-08 14:10:00,400.13,400.4,400.11,400.31,12036.0,399.0535,399.3228,399.0336,399.2331,12036.0
2019-03-08 14:15:00,400.45,400.57,400.29,400.47,2499.0,399.3727,399.4924,399.2131,399.3926,2499.0
2019-03-08 14:20:00,400.57,401.6,400.57,401.6,6384.0,399.4924,400.5196,399.4924,400.5196,6384.0
2019-03-08 14:25:00,401.6,401.6,401.1,401.11,4409.0,400.5196,400.5196,400.0209,400.0309,4409.0
2019-03-08 14:30:00,401.15,401.25,400.41,400.41,5660.0,400.0708,400.1705,399.3328,399.3328,5660.0
2019-03-08 14:35:00,400.41,400.67,400.23,400.52,4403.0,399.3328,399.5921,399.1533,399.4425,4403.0
2019-03-08 14:40:00,400.62,401.9,400.62,401.86,2700.0,399.5422,400.8188,399.5422,400.7789,2700.0
2019-03-08 14:45:00,401.77,402.05,401.54,401.89,7259.0,400.6891,400.9684,400.4598,400.8088,7259.0
2019-03-08 14:50:00,402.03,403.1,402.03,402.98,5417.0,400.9484,402.0156,400.9484,401.8959,5417.0
2019-03-08 14:55:00,403.16,403.2,402.63,403.2,3516.0,402.0754,402.1153,401.5468,402.1153,3516.0
2019-03-08 15:00:00,403.18,403.33,402.84,403.23,4500.0,402.0953,402.2449,401.7563,402.1452,4500.0
2019-03-08 15:05:00,403.15,403.51,402.81,403.23,4300.0,402.0654,402.4245,401.7263,402.1452,4300.0
2019-03-08 15:10:00,403.22,403.22,402.32,402.46,3725.0,402.1352,402.1352,401.2377,401.3773,3725.0
2019-03-08 15:15:00,402.52,402.52,401.74,401.8,4221.0,401.4371,401.4371,400.6592,400.7191,4221.0
2019-03-08 15:20:00,401.73,401.76,401.21,401.32,9528.0,400.6492,400.6792,400.1306,400.2403,9528.0
2019-03-08 15:25:00,401.36,401.44,401.12,401.31,7559.0,400.2802,400.36,400.0409,400.2304,7559.0
2019-03-08 15:30:00,401.13,401.95,401.11,401.71,10275.0,400.0509,400.8686,400.0309,400.6293,10275.0
2019-03-08 15:35:00,401.53,401.65,401.0,401.37,17212.0,400.4498,400.5695,399.9212,400.2902,17212.0
2019-03-08 15:40:00,401.44,401.96,401.13,401.89,13784.0,400.36,400.8786,400.0509,400.8088,13784.0
2019-03-08 15:45:00,401.85,403.41,401.72,402.52,31946.0,400.7689,402.3247,400.6393,401.4371,31946.0
2019-03-08 15:50:00,402.57,403.47,402.57,402.83,13000.0,401.487,402.3846,401.487,401.7463,13000.0
2019-03-08 15:55:00,402.86,403.4,402.38,402.64,37535.0,401.7762,402.3147,401.2975,401.5568,37535.0
2019-03-11 09:30:00,404.15,407.53,403.42,406.15,7600.0,403.0627,406.4336,402.3347,405.0573,7600.0
2019-03-11 09:35:00,406.28,407.0,404.12,405.4,10861.0,405.187,405.9051,403.0328,404.3094,10861.0
2019-03-11 09:40:00,405.23,405.54,402.8,402.8,6700.0,404.1398,404.449,401.7164,401.7164,6700.0
2019-03-11 09:45:00,402.74,404.28,402.25,403.68,5684.0,401.6565,403.1924,401.1678,402.594,5684.0
2019-03-11 09:50:00,403.63,404.08,402.52,403.62,5224.0,402.5441,402.9929,401.4371,402.5342,5224.0
2019-03-11 09:55:00,403.87,404.96,402.5,402.73,7480.0,402.7835,403.8705,401.4172,401.6465,7480.0
2019-03-11 10:00:00,402.29,403.5,402.28,402.64,8566.0,401.2077,402.4145,401.1978,401.5568,8566.0
2019-03-11 10:05:00,402.64,403.6,402.64,403.2,7200.0,401.5568,402.5142,401.5568,402.1153,7200.0
2019-03-11 10:10:00,403.5,403.83,403.2,403.83,6544.0,402.4145,402.7436,402.1153,402.7436,6544.0
2019-03-11 10:15:00,403.67,403.96,402.44,403.95,6717.0,402.584,402.8732,401.3573,402.8633,6717.0
2019-03-11 10:20:00,404.05,404.61,403.58,403.76,4805.0,402.963,403.5215,402.4943,402.6738,4805.0
2019-03-11 10:25:00,403.43,405.0,403.09,404.98,5835.0,402.3447,403.9104,402.0056,403.8905,5835.0
2019-03-11 10:30:00,404.89,405.0,404.3,404.31,9940.0,403.8007,403.9104,403.2123,403.2223,9940.0
2019-03-11 10:35:00,404.45,405.75,404.45,405.68,5789.0,403.3619,404.6584,403.3619,404.5886,5789.0
2019-03-11 10:40:00,405.76,406.32,405.5,405.5,10446.0,404.6684,405.2269,404.4091,404.4091,10446.0
2019-03-11 10:45:00,405.41,406.32,405.06,406.06,2500.0,404.3193,405.2269,403.9703,404.9676,2500.0
2019-03-11 10:50:00,406.34,406.49,405.1,405.44,7493.0,405.2468,405.3964,404.0102,404.3493,7493.0
2019-03-11 10:55:00,405.42,406.32,405.39,405.91,6564.0,404.3293,405.2269,404.2994,404.818,6564.0
2019-03-11 11:00:00,405.7,407.31,405.49,407.2,5771.0,404.6086,406.2142,404.3991,406.1045,5771.0
2019-03-11 11:05:00,407.38,407.55,406.79,406.85,8989.0,406.284,406.4536,405.6956,405.7555,8989.0
2019-03-11 11:10:00,406.63,406.92,406.27,406.92,5849.0,405.5361,405.8253,405.177,405.8253,5849.0
2019-03-11 11:15:00,406.91,407.36,406.91,407.18,4112.0,405.8153,406.2641,405.8153,406.0846,4112.0
2019-03-11 11:20:00,407.32,407.69,406.59,407.69,2663.0,406.2242,406.5932,405.4962,406.5932,2663.0
2019-03-11 11:25:00,407.71,408.15,407.06,407.76,7255.0,406.6132,407.052,405.9649,406.663,7255.0
2019-03-11 11:30:00,407.61,407.81,407.31,407.38,2700.0,406.5134,406.7129,406.2142,406.284,2700.0
2019-03-11 11:35:00,407.42,408.36,407.42,407.74,4180.0,406.3239,407.2614,406.3239,406.6431,4180.0
2019-03-11 11:40:00,407.75,407.89,406.85,406.85,5589.0,406.653,406.7927,405.7555,405.7555,5589.0
2019-03-11 11:45:00,406.84,406.84,406.23,406.28,3100.0,405.7455,405.7455,405.1371,405.187,3100.0
2019-03-11 11:50:00,406.4,407.14,406.28,406.82,5400.0,405.3067,406.0447,405.187,405.7255,5400.0
2019-03-11 11:55:00,406.88,407.8,406.88,407.8,6250.0,405.7854,406.7029,405.7854,406.7029,6250.0
2019-03-11 12:00:00,407.84,407.85,406.41,407.23,7031.0,406.7428,406.7528,405.3166,406.1344,7031.0
2019-03-11 12:05:00,407.22,408.39,407.12,408.29,3900.0,406.1245,407.2913,406.0247,407.1916,3900.0
2019-03-11 12:10:00,408.25,409.13,408.15,409.01,5463.0,407.1517,408.0293,407.052,407.9097,5463.0
2019-03-11 12:15:00,408.91,408.92,408.13,408.19,5228.0,407.8099,407.8199,407.032,407.0919,5228.0
2019-03-11 12:20:00,408.3,408.54,408.27,408.38,2145.0,407.2016,407.4409,407.1716,407.2813,2145.0
2019-03-11 12:25:00,408.26,408.42,407.55,407.56,5838.0,407.1617,407.3212,406.4536,406.4636,5838.0
2019-03-11 12:30:00,407.45,407.76,407.11,407.57,8150.0,406.3539,406.663,406.0148,406.4735,8150.0
2019-03-11 12:35:00,407.65,408.22,407.65,407.85,5400.0,406.5533,407.1218,406.5533,406.7528,5400.0
2019-03-11 12:40:00,408.02,409.44,408.01,409.29,12304.0,406.9223,408.3385,406.9123,408.1889,12304.0
2019-03-11 12:45:00,409.15,409.56,408.24,408.37,6100.0,408.0493,408.4582,407.1417,407.2714,6100.0
2019-03-11 12:50:00,408.39,408.59,408.03,408.03,5302.0,407.2913,407.4908,406.9323,406.9323,5302.0
2019-03-11 12:55:00,408.21,409.19,408.21,409.01,6210.0,407.1118,408.0892,407.1118,407.9097,6210.0
2019-03-11 13:00:00,408.98,409.08,408.52,408.77,2600.0,407.8797,407.9795,407.421,407.6703,2600.0
2019-03-11 13:05:00,408.56,408.81,408.51,408.6,2560.0,407.4609,407.7102,407.411,407.5008,2560.0
2019-03-11 13:10:00,408.51,408.51,408.0,408.19,3828.0,407.411,407.411,406.9024,407.0919,3828.0
2019-03-11 13:15:00,408.25,408.89,408.25,408.57,4700.0,407.1517,407.79,407.1517,407.4708,4700.0
2019-03-11 13:20:00,408.56,408.66,408.5,408.57,2471.0,407.4609,407.5606,407.401,407.4708,2471.0
2019-03-11 13:25:00,408.61,409.45,408.52,409.44,2752.0,407.5107,408.3485,407.421,408.3385,2752.0
2019-03-11 13:30:00,409.56,409.79,409.28,409.33,4286.0,408.4582,408.6876,408.1789,408.2288,4286.0
2019-03-11 13:35:00,409.33,410.0,409.33,409.46,8960.0,408.2288,408.897,408.2288,408.3584,8960.0
2019-03-11 13:40:00,409.48,410.19,409.48,410.19,8059.0,408.3784,409.0865,408.3784,409.0865,8059.0
2019-03-11 13:45:00,410.12,410.12,409.26,409.56,5200.0,409.0167,409.0167,408.159,408.4582,5200.0
2019-03-11 13:50:00,409.6,410.29,409.6,409.98,4000.0,408.4981,409.1862,408.4981,408.877,4000.0
2019-03-11 13:55:00,409.97,410.05,409.4,409.83,8712.0,408.8671,408.9469,408.2986,408.7274,8712.0
2019-03-11 14:00:00,409.56,409.89,409.54,409.8,3900.0,408.4582,408.7873,408.4382,408.6975,3900.0
2019-03-11 14:05:00,409.74,409.97,409.54,409.69,7301.0,408.6377,408.8671,408.4382,408.5878,7301.0
2019-03-11 14:10:00,409.85,410.03,409.55,409.8,4740.0,408.7474,408.9269,408.4482,408.6975,4740.0
2019-03-11 14:15:00,409.71,409.74,409.52,409.74,2953.0,408.6078,408.6377,408.4183,408.6377,2953.0
2019-03-11 14:20:00,409.93,410.18,409.53,409.57,3600.0,408.8272,409.0765,408.4283,408.4681,3600.0
2019-03-11 14:25:00,409.59,409.63,409.45,409.63,3192.0,408.4881,408.528,408.3485,408.528,3192.0
2019-03-11 14:30:00,409.59,409.89,409.12,409.12,4499.0,408.4881,408.7873,408.0194,408.0194,4499.0
2019-03-11 14:35:00,409.17,410.23,409.17,410.07,4307.0,408.0692,409.1264,408.0692,408.9668,4307.0
2019-03-11 14:40:00,409.81,409.98,409.5,409.98,4595.0,408.7075,408.877,408.3983,408.877,4595.0
2019-03-11 14:45:00,409.93,410.32,409.89,410.32,2559.0,408.8272,409.2161,408.7873,409.2161,2559.0
2019-03-11 14:50:00,410.38,410.44,409.89,409.89,3950.0,409.276,409.3358,408.7873,408.7873,3950.0
2019-03-11 14:55:00,409.89,410.04,409.8,409.98,3419.0,408.7873,408.9369,408.6975,408.877,3419.0
2019-03-11 15:00:00,409.81,409.91,409.35,409.49,5000.0,408.7075,408.8072,408.2487,408.3884,5000.0
2019-03-11 15:05:00,409.74,410.0,409.46,410.0,4085.0,408.6377,408.897,408.3584,408.897,4085.0
2019-03-11 15:10:00,410.05,411.16,410.05,410.88,4803.0,408.9469,410.0539,408.9469,409.7746,4803.0
2019-03-11 15:15:00,410.88,410.88,410.41,410.58,4425.0,409.7746,409.7746,409.3059,409.4754,4425.0
2019-03-11 15:20:00,410.71,410.92,410.46,410.92,2750.0,409.6051,409.8145,409.3558,409.8145,2750.0
2019-03-11 15:25:00,411.05,411.05,409.63,409.83,4282.0,409.9442,409.9442,408.528,408.7274,4282.0
2019-03-11 15:30:00,409.94,410.76,409.94,410.76,4600.0,408.8372,409.6549,408.8372,409.6549,4600.0
2019-03-11 15:35:00,410.69,410.7,410.28,410.28,3537.0,409.5851,409.5951,409.1762,409.1762,3537.0
2019-03-11 15:40:00,410.28,410.32,409.63,410.23,8530.0,409.1762,409.2161,408.528,409.1264,8530.0
2019-03-11 15:45:00,410.31,410.94,410.09,410.85,15000.0,409.2062,409.8345,408.9867,409.7447,15000.0
2019-03-11 15:50:00,410.62,410.94,410.25,410.69,24759.0,409.5153,409.8345,409.1463,409.5851,24759.0
2019-03-11 15:55:00,410.78,413.21,410.78,412.1,67164.0,409.6749,412.0984,409.6749,410.9913,67164.0
2019-03-12 09:30:00,413.56,414.66,412.0,414.14,9860.0,412.4474,413.5445,410.8916,413.0259,9860.0
2019-03-12 09:35:00,414.23,415.0,414.0,414.17,5788.0,413.1156,413.8835,412.8862,413.0558,5788.0
2019-03-12 09:40:00,414.05,414.22,412.5,412.79,7301.0,412.9361,413.1056,411.3903,411.6795,7301.0
2019-03-12 09:45:00,412.85,413.53,412.75,413.07,9800.0,411.7393,412.4175,411.6396,411.9587,9800.0
2019-03-12 09:50:00,413.05,414.6,412.55,414.6,7666.0,411.9388,413.4846,411.4401,413.4846,7666.0
2019-03-12 09:55:00,414.51,414.74,414.0,414.18,5902.0,413.3949,413.6242,412.8862,413.0657,5902.0
2019-03-12 10:00:00,413.74,413.74,411.65,412.0,10856.0,412.6269,412.6269,410.5426,410.8916,10856.0
2019-03-12 10:05:00,411.89,411.89,411.19,411.38,2800.0,410.7819,410.7819,410.0838,410.2733,2800.0
2019-03-12 10:10:00,411.53,412.82,411.53,412.79,7236.0,410.4229,411.7094,410.4229,411.6795,7236.0
2019-03-12 10:15:00,412.64,413.0,412.1,412.96,7586.0,411.5299,411.8889,410.9913,411.849,7586.0
2019-03-12 10:20:00,413.26,413.44,412.71,412.72,6035.0,412.1482,412.3277,411.5997,411.6097,6035.0
2019-03-12 10:25:00,412.88,413.46,412.87,413.22,1400.0,411.7692,412.3477,411.7593,412.1083,1400.0
2019-03-12 10:30:00,413.87,414.11,413.66,413.93,5600.0,412.7566,412.9959,412.5471,412.8164,5600.0
2019-03-12 10:35:00,414.2,414.72,414.03,414.64,3700.0,413.0857,413.6043,412.9161,413.5245,3700.0
2019-03-12 10:40:00,414.31,414.48,413.85,413.93,2967.0,413.1954,413.3649,412.7366,412.8164,2967.0
2019-03-12 10:45:00,413.89,414.8,413.65,414.8,5072.0,412.7765,413.6841,412.5372,413.6841,5072.0
2019-03-12 10:50:00,414.86,415.51,414.75,414.97,5464.0,413.7439,414.3922,413.6342,413.8536,5464.0
2019-03-12 10:55:00,415.0,415.46,414.77,415.29,12611.0,413.8835,414.3423,413.6542,414.1728,12611.0
2019-03-12 11:00:00,415.15,415.38,415.02,415.14,2715.0,414.0331,414.2625,413.9035,414.0232,2715.0
2019-03-12 11:05:00,415.28,415.4,414.95,415.4,2850.0,414.1628,414.2825,413.8337,414.2825,2850.0
2019-03-12 11:10:00,415.5,415.78,414.91,415.31,2474.0,414.3822,414.6614,413.7938,414.1927,2474.0
2019-03-12 11:15:00,415.03,415.58,415.02,415.35,2350.0,413.9135,414.462,413.9035,414.2326,2350.0
2019-03-12 11:20:00,415.3,415.45,414.81,415.01,1500.0,414.1827,414.3323,413.6941,413.8935,1500.0
2019-03-12 11:25:00,415.06,415.06,414.19,414.71,4228.0,413.9434,413.9434,413.0757,413.5943,4228.0
2019-03-12 11:30:00,414.78,415.51,414.78,415.5,1750.0,413.6641,414.3922,413.6641,414.3822,1750.0
2019-03-12 11:35:00,415.58,415.78,415.36,415.69,3200.0,414.462,414.6614,414.2426,414.5717,3200.0
2019-03-12 11:40:00,415.67,415.92,415.56,415.59,3200.0,414.5517,414.8011,414.442,414.472,3200.0
2019-03-12 11:45:00,415.71,415.87,415.15,415.17,3700.0,414.5916,414.7512,414.0331,414.0531,3700.0
2019-03-12 11:50:00,415.19,416.7,415.19,416.69,12405.0,414.073,415.579,414.073,415.569,12405.0
2019-03-12 11:55:00,416.7,418.22,416.56,418.19,12033.0,415.579,417.0949,415.4393,417.065,12033.0
2019-03-12 12:00:00,418.19,418.2,417.19,417.2,14309.0,417.065,417.0749,416.0676,416.0776,14309.0
2019-03-12 12:05:00,417.33,418.05,417.32,417.64,3050.0,416.2073,416.9253,416.1973,416.5164,3050.0
2019-03-12 12:10:00,417.83,418.02,417.67,417.75,1941.0,416.7059,416.8954,416.5464,416.6261,1941.0
2019-03-12 12:15:00,418.08,418.92,418.08,418.77,4371.0,416.9553,417.793,416.9553,417.6434,4371.0
2019-03-12 12:20:00,418.73,418.73,417.5,418.24,9100.0,417.6035,417.6035,416.3768,417.1148,9100.0
2019-03-12 12:25:00,418.08,419.0,418.07,418.71,7927.0,416.9553,417.8728,416.9453,417.5836,7927.0
2019-03-12 12:30:00,418.69,419.1,418.3,418.59,6372.0,417.5636,417.9725,417.1747,417.4639,6372.0
2019-03-12 12:35:00,418.73,420.0,418.73,420.0,9694.0,417.6035,418.8701,417.6035,418.8701,9694.0
2019-03-12 12:40:00,420.05,420.18,419.38,420.18,6925.0,418.92,419.0496,418.2518,419.0496,6925.0
2019-03-12 12:45:00,420.16,420.33,419.68,419.86,5180.0,419.0297,419.1992,418.5509,418.7305,5180.0
2019-03-12 12:50:00,419.95,420.05,419.56,420.03,7769.0,418.8202,418.92,418.4313,418.9,7769.0
2019-03-12 12:55:00,420.25,420.62,420.15,420.62,2662.0,419.1194,419.4884,419.0197,419.4884,2662.0
2019-03-12 13:00:00,420.87,421.11,420.63,421.05,2797.0,419.7377,419.9771,419.4984,419.9173,2797.0
2019-03-12 13:05:00,421.03,421.73,421.03,421.61,2200.0,419.8973,420.5954,419.8973,420.4758,2200.0
2019-03-12 13:10:00,421.65,421.66,420.68,420.68,3698.0,420.5156,420.5256,419.5483,419.5483,3698.0
2019-03-12 13:15:00,420.7,421.27,420.58,421.27,1950.0,419.5682,420.1367,419.4485,420.1367,1950.0
2019-03-12 13:20:00,421.18,421.66,420.81,421.66,7347.0,420.0469,420.5256,419.6779,420.5256,7347.0
2019-03-12 13:25:00,421.53,421.8,419.62,419.62,10043.0,420.396,420.6652,418.4911,418.4911,10043.0
2019-03-12 13:30:00,419.48,420.02,419.06,419.89,8103.0,418.3515,418.89,417.9326,418.7604,8103.0
2019-03-12 13:35:00,419.51,419.89,419.22,419.43,6584.0,418.3814,418.7604,418.0922,418.3016,6584.0
2019-03-12 13:40:00,419.47,419.47,418.51,418.51,3821.0,418.3415,418.3415,417.3841,417.3841,3821.0
2019-03-12 13:45:00,418.46,419.15,418.29,418.29,4950.0,417.3342,418.0224,417.1647,417.1647,4950.0
2019-03-12 13:50:00,418.24,418.24,417.33,417.47,7327.0,417.1148,417.1148,416.2073,416.3469,7327.0
2019-03-12 13:55:00,417.56,417.88,417.21,417.21,5219.0,416.4367,416.7558,416.0876,416.0876,5219.0
2019-03-12 14:00:00,417.15,417.26,416.55,416.6,10226.0,416.0278,416.1375,415.4294,415.4792,10226.0
2019-03-12 14:05:00,416.49,417.45,416.49,416.81,10284.0,415.3695,416.3269,415.3695,415.6887,10284.0
2019-03-12 14:10:00,416.74,417.58,416.6,417.46,4841.0,415.6189,416.4566,415.4792,416.3369,4841.0
2019-03-12 14:15:00,417.57,417.57,416.68,417.05,4912.0,416.4466,416.4466,415.559,415.928,4912.0
2019-03-12 14:20:00,417.04,417.04,416.17,416.33,3407.0,415.9181,415.9181,415.0504,415.21,3407.0
2019-03-12 14:25:00,416.31,416.47,415.65,415.78,4434.0,415.19,415.3496,414.5318,414.6614,4434.0
2019-03-12 14:30:00,415.88,416.27,415.75,415.94,2804.0,414.7612,415.1501,414.6315,414.821,2804.0
2019-03-12 14:35:00,416.0,416.39,415.5,415.73,6100.0,414.8808,415.2698,414.3822,414.6116,6100.0
2019-03-12 14:40:00,415.9,416.62,415.54,415.54,5300.0,414.7811,415.4992,414.4221,414.4221,5300.0
2019-03-12 14:45:00,415.89,415.92,415.49,415.57,4590.0,414.7711,414.8011,414.3722,414.452,4590.0
2019-03-12 14:50:00,415.89,416.52,415.83,415.83,4436.0,414.7711,415.3994,414.7113,414.7113,4436.0
2019-03-12 14:55:00,416.44,416.52,415.97,416.14,9300.0,415.3197,415.3994,414.8509,415.0205,9300.0
2019-03-12 15:00:00,415.96,416.05,415.8,415.88,2200.0,414.841,414.9307,414.6814,414.7612,2200.0
2019-03-12 15:05:00,415.81,416.25,415.81,416.04,1700.0,414.6914,415.1302,414.6914,414.9207,1700.0
2019-03-12 15:10:00,416.31,416.31,415.5,415.58,2000.0,415.19,415.19,414.3822,414.462,2000.0
2019-03-12 15:15:00,415.56,415.56,414.97,415.29,3250.0,414.442,414.442,413.8536,414.1728,3250.0
2019-03-12 15:20:00,415.22,415.56,414.91,415.56,1200.0,414.1029,414.442,413.7938,414.442,1200.0
2019-03-12 15:25:00,415.69,416.2,415.62,415.71,4600.0,414.5717,415.0803,414.5019,414.5916,4600.0
2019-03-12 15:30:00,415.52,416.04,415.32,416.04,4450.0,414.4021,414.9207,414.2027,414.9207,4450.0
2019-03-12 15:35:00,415.94,417.23,415.53,417.14,12100.0,414.821,416.1075,414.4121,416.0178,12100.0
2019-03-12 15:40:00,417.0,417.57,416.71,417.56,15750.0,415.8782,416.4466,415.5889,416.4367,15750.0
2019-03-12 15:45:00,417.5,417.83,416.77,417.22,20670.0,416.3768,416.7059,415.6488,416.0976,20670.0
2019-03-12 15:50:00,417.16,417.58,416.94,416.97,21867.0,416.0377,416.4566,415.8183,415.8482,21867.0
2019-03-12 15:55:00,416.68,417.83,416.45,417.62,63989.0,415.559,416.7059,415.3296,416.4965,63989.0
2019-03-13 09:30:00,419.38,419.6,415.22,416.62,19796.0,418.2518,418.4712,414.1029,415.4992,19796.0
2019-03-13 09:35:00,416.92,417.26,415.0,415.0,4281.0,415.7984,416.1375,413.8835,413.8835,4281.0
2019-03-13 09:40:00,414.59,415.45,413.4,414.98,5026.0,413.4746,414.3323,412.2878,413.8636,5026.0
2019-03-13 09:45:00,414.92,415.02,413.49,413.8,6802.0,413.8038,413.9035,412.3776,412.6868,6802.0
2019-03-13 09:50:00,413.65,413.65,412.0,412.16,13351.0,412.5372,412.5372,410.8916,411.0512,13351.0
2019-03-13 09:55:00,412.16,412.49,410.98,411.07,12787.0,411.0512,411.3803,409.8744,409.9641,12787.0
2019-03-13 10:00:00,411.08,412.45,411.07,412.37,9035.0,409.9741,411.3404,409.9641,411.2606,9035.0
2019-03-13 10:05:00,412.31,413.04,411.88,412.8,6100.0,411.2008,411.9288,410.7719,411.6895,6100.0
2019-03-13 10:10:00,412.99,413.52,412.99,413.02,4600.0,411.8789,412.4075,411.8789,411.9089,4600.0
2019-03-13 10:15:00,413.02,414.04,412.92,413.55,18775.0,411.9089,412.9261,411.8091,412.4374,18775.0
2019-03-13 10:20:00,413.43,413.43,412.02,412.19,5900.0,412.3178,412.3178,410.9116,411.0811,5900.0
2019-03-13 10:25:00,412.19,413.32,412.19,412.51,4003.0,411.0811,412.2081,411.0811,411.4002,4003.0
2019-03-13 10:30:00,412.38,412.54,411.85,412.29,8809.0,411.2706,411.4302,410.742,411.1808,8809.0
2019-03-13 10:35:00,412.51,413.3,412.34,412.73,6381.0,411.4002,412.1881,411.2307,411.6196,6381.0
2019-03-13 10:40:00,412.67,413.05,412.26,412.26,2600.0,411.5598,411.9388,411.1509,411.1509,2600.0
2019-03-13 10:45:00,412.28,413.12,412.27,412.48,7943.0,411.1709,412.0086,411.1609,411.3703,7943.0
2019-03-13 10:50:00,412.62,413.4,412.2,413.38,14549.0,411.5099,412.2878,411.0911,412.2679,14549.0
2019-03-13 10:55:00,413.53,413.64,412.65,412.81,4672.0,412.4175,412.5272,411.5399,411.6994,4672.0
2019-03-13 11:00:00,412.92,413.16,412.72,412.89,9515.0,411.8091,412.0485,411.6097,411.7792,9515.0
2019-03-13 11:05:00,412.89,413.19,412.26,412.9,8206.0,411.7792,412.0784,411.1509,411.7892,8206.0
2019-03-13 11:10:00,412.93,413.06,412.5,412.68,5273.0,411.8191,411.9488,411.3903,411.5698,5273.0
2019-03-13 11:15:00,412.76,413.08,412.69,413.0,9328.0,411.6496,411.9687,411.5798,411.8889,9328.0
2019-03-13 11:20:00,413.09,413.88,413.09,413.49,4200.0,411.9787,412.7666,411.9787,412.3776,4200.0
2019-03-13 11:25:00,413.6,414.68,413.6,414.33,3946.0,412.4873,413.5644,412.4873,413.2153,3946.0
2019-03-13 11:30:00,414.35,414.39,413.65,413.83,6349.0,413.2353,413.2752,412.5372,412.7167,6349.0
2019-03-13 11:35:00,413.68,414.32,413.68,413.9,1700.0,412.5671,413.2054,412.5671,412.7865,1700.0
2019-03-13 11:40:00,414.05,414.25,413.93,414.02,2600.0,412.9361,413.1356,412.8164,412.9062,2600.0
2019-03-13 11:45:00,414.14,414.14,413.6,413.6,2783.0,413.0259,413.0259,412.4873,412.4873,2783.0
2019-03-13 11:50:00,413.49,413.51,413.07,413.46,8802.0,412.3776,412.3975,411.9587,412.3477,8802.0
2019-03-13 11:55:00,413.53,413.57,413.09,413.11,4350.0,412.4175,412.4574,411.9787,411.9986,4350.0
2019-03-13 12:00:00,413.19,413.26,412.94,413.13,4814.0,412.0784,412.1482,411.8291,412.0186,4814.0
2019-03-13 12:05:00,413.05,413.26,412.94,412.94,2600.0,411.9388,412.1482,411.8291,411.8291,2600.0
2019-03-13 12:10:00,412.91,413.32,412.79,413.21,5500.0,411.7992,412.2081,411.6795,412.0984,5500.0
2019-03-13 12:15:00,413.13,413.31,412.71,412.73,7381.0,412.0186,412.1981,411.5997,411.6196,7381.0
2019-03-13 12:20:00,412.65,412.72,412.18,412.27,3900.0,411.5399,411.6097,411.0711,411.1609,3900.0
2019-03-13 12:25:00,412.39,412.49,412.03,412.17,6501.0,411.2806,411.3803,410.9215,411.0612,6501.0
2019-03-13 12:30:00,412.17,412.8,412.07,412.74,4690.0,411.0612,411.6895,410.9614,411.6296,4690.0
2019-03-13 12:35:00,412.85,413.39,412.72,413.31,7316.0,411.7393,412.2779,411.6097,412.1981,7316.0
2019-03-13 12:40:00,413.33,413.46,413.29,413.44,2900.0,412.218,412.3477,412.1781,412.3277,2900.0
2019-03-13 12:45:00,413.46,413.46,413.06,413.28,2607.0,412.3477,412.3477,411.9488,412.1682,2607.0
2019-03-13 12:50:00,413.32,413.49,413.06,413.49,1628.0,412.2081,412.3776,411.9488,412.3776,1628.0
2019-03-13 12:55:00,413.41,413.41,413.03,413.04,3459.0,412.2978,412.2978,411.9188,411.9288,3459.0
2019-03-13 13:00:00,412.9,413.05,412.39,412.48,3773.0,411.7892,411.9388,411.2806,411.3703,3773.0
2019-03-13 13:05:00,412.36,413.67,412.35,413.67,7517.0,411.2506,412.5571,411.2407,412.5571,7517.0
2019-03-13 13:10:00,413.59,414.0,413.47,414.0,5759.0,412.4773,412.8862,412.3577,412.8862,5759.0
2019-03-13 13:15:00,414.08,414.08,413.47,413.47,1601.0,412.966,412.966,412.3577,412.3577,1601.0
2019-03-13 13:20:00,413.31,413.34,412.96,413.1,2434.0,412.1981,412.228,411.849,411.9887,2434.0
2019-03-13 13:25:00,412.8,412.85,412.58,412.58,2805.0,411.6895,411.7393,411.47,411.47,2805.0
2019-03-13 13:30:00,412.5,412.69,412.5,412.64,1600.0,411.3903,411.5798,411.3903,411.5299,1600.0
2019-03-13 13:35:00,412.52,412.92,412.49,412.84,2718.0,411.4102,411.8091,411.3803,411.7294,2718.0
2019-03-13 13:40:00,412.93,413.03,412.69,412.7,1800.0,411.8191,411.9188,411.5798,411.5897,1800.0
2019-03-13 13:45:00,412.73,412.73,412.38,412.41,4987.0,411.6196,411.6196,411.2706,411.3005,4987.0
2019-03-13 13:50:00,412.49,412.56,412.06,412.06,1729.0,411.3803,411.4501,410.9514,410.9514,1729.0
2019-03-13 13:55:00,412.06,412.08,411.48,411.59,7028.0,410.9514,410.9714,410.373,410.4827,7028.0
2019-03-13 14:00:00,411.69,412.1,411.62,412.0,3126.0,410.5824,410.9913,410.5126,410.8916,3126.0
2019-03-13 14:05:00,412.11,412.59,412.03,412.46,2737.0,411.0013,411.48,410.9215,411.3504,2737.0
2019-03-13 14:10:00,412.45,412.47,412.28,412.42,1308.0,411.3404,411.3603,411.1709,411.3105,1308.0
2019-03-13 14:15:00,412.44,412.45,412.21,412.23,700.0,411.3304,411.3404,411.101,411.121,700.0
2019-03-13 14:20:00,412.21,412.3,411.32,411.35,4262.0,411.101,411.1908,410.2134,410.2434,4262.0
2019-03-13 14:25:00,411.3,411.3,410.52,410.7,7445.0,410.1935,410.1935,409.4156,409.5951,7445.0
2019-03-13 14:30:00,410.59,411.19,410.58,411.1,3900.0,409.4854,410.0838,409.4754,409.994,3900.0
2019-03-13 14:35:00,411.17,411.28,410.64,410.75,7655.0,410.0638,410.1735,409.5353,409.645,7655.0
2019-03-13 14:40:00,410.77,410.77,410.28,410.28,5808.0,409.6649,409.6649,409.1762,409.1762,5808.0
2019-03-13 14:45:00,410.35,410.35,409.25,409.59,11777.0,409.246,409.246,408.149,408.4881,11777.0
2019-03-13 14:50:00,409.68,409.88,409.34,409.74,9256.0,408.5779,408.7773,408.2388,408.6377,9256.0
2019-03-13 14:55:00,409.57,409.8,409.25,409.7,7453.0,408.4681,408.6975,408.149,408.5978,7453.0
2019-03-13 15:00:00,409.61,409.61,409.0,409.25,12128.0,408.508,408.508,407.8997,408.149,12128.0
2019-03-13 15:05:00,409.33,409.4,409.14,409.36,15363.0,408.2288,408.2986,408.0393,408.2587,15363.0
2019-03-13 15:10:00,409.08,410.65,408.97,410.31,7433.0,407.9795,409.5452,407.8698,409.2062,7433.0
2019-03-13 15:15:00,410.23,410.62,409.25,410.02,9638.0,409.1264,409.5153,408.149,408.9169,9638.0
2019-03-13 15:20:00,410.03,410.21,409.93,410.0,4543.0,408.9269,409.1064,408.8272,408.897,4543.0
2019-03-13 15:25:00,409.97,410.36,409.67,410.17,10575.0,408.8671,409.256,408.5679,409.0665,10575.0
2019-03-13 15:30:00,410.04,410.38,410.03,410.1,5150.0,408.9369,409.276,408.9269,408.9967,5150.0
2019-03-13 15:35:00,410.05,410.09,409.62,409.62,10283.0,408.9469,408.9867,408.518,408.518,10283.0
2019-03-13 15:40:00,409.61,409.64,409.25,409.61,11708.0,408.508,408.538,408.149,408.508,11708.0
2019-03-13 15:45:00,409.64,410.09,409.25,409.34,17994.0,408.538,408.9867,408.149,408.2388,17994.0
2019-03-13 15:50:00,409.38,409.68,408.53,408.7,20476.0,408.2787,408.5779,407.4309,407.6005,20476.0
2019-03-13 15:55:00,408.79,409.44,408.61,409.13,20760.0,407.6902,408.3385,407.5107,408.0293,20760.0
2019-03-14 09:30:00,409.89,411.51,409.0,411.11,8750.0,408.7873,410.4029,407.8997,410.004,8750.0
2019-03-14 09:35:00,411.16,412.33,411.16,411.66,4221.0,410.0539,411.2207,410.0539,410.5525,4221.0
2019-03-14 09:40:00,411.64,411.68,410.93,411.27,3602.0,410.5326,410.5725,409.8245,410.1636,3602.0
2019-03-14 09:45:00,411.27,412.27,411.27,412.21,3000.0,410.1636,411.1609,410.1636,411.101,3000.0
2019-03-14 09:50:00,412.21,412.36,410.31,410.58,12548.0,411.101,411.2506,409.2062,409.4754,12548.0
2019-03-14 09:55:00,410.91,411.06,410.38,410.46,4450.0,409.8045,409.9541,409.276,409.3558,4450.0
2019-03-14 10:00:00,410.23,410.65,409.96,409.96,3110.0,409.1264,409.5452,408.8571,408.8571,3110.0
2019-03-14 10:05:00,410.07,410.08,408.33,408.33,2500.0,408.9668,408.9768,407.2315,407.2315,2500.0
2019-03-14 10:10:00,408.4,408.49,407.31,407.54,3800.0,407.3013,407.3911,406.2142,406.4436,3800.0
2019-03-14 10:15:00,407.53,408.39,406.34,406.43,6858.0,406.4336,407.2913,405.2468,405.3366,6858.0
2019-03-14 10:20:00,406.65,408.07,406.63,406.63,17825.0,405.556,406.9722,405.5361,405.5361,17825.0
2019-03-14 10:25:00,406.81,407.33,406.34,406.77,2500.0,405.7156,406.2342,405.2468,405.6757,2500.0
2019-03-14 10:30:00,406.91,407.01,406.5,406.74,12200.0,405.8153,405.915,405.4064,405.6458,12200.0
2019-03-14 10:35:00,406.8,407.29,406.57,407.16,7100.0,405.7056,406.1943,405.4762,406.0646,7100.0
2019-03-14 10:40:00,407.28,408.66,407.15,407.78,18017.0,406.1843,407.5606,406.0547,406.683,18017.0
2019-03-14 10:45:00,407.7,407.7,407.24,407.24,2200.0,406.6032,406.6032,406.1444,406.1444,2200.0
2019-03-14 10:50:00,407.33,407.87,407.24,407.8,1400.0,406.2342,406.7727,406.1444,406.7029,1400.0
2019-03-14 10:55:00,407.66,408.17,407.2,407.6,2700.0,406.5633,407.0719,406.1045,406.5034,2700.0
2019-03-14 11:00:00,407.64,407.64,407.02,407.39,1300.0,406.5433,406.5433,405.925,406.294,1300.0
2019-03-14 11:05:00,407.78,408.22,407.78,408.22,1200.0,406.683,407.1218,406.683,407.1218,1200.0
2019-03-14 11:10:00,408.23,408.38,407.12,407.14,13098.0,407.1318,407.2813,406.0247,406.0447,13098.0
2019-03-14 11:15:00,407.1,408.6,407.1,408.58,4741.0,406.0048,407.5008,406.0048,407.4808,4741.0
2019-03-14 11:20:00,408.64,409.08,408.25,408.94,1593.0,407.5406,407.9795,407.1517,407.8398,1593.0
2019-03-14 11:25:00,409.28,409.28,408.51,408.81,3171.0,408.1789,408.1789,407.411,407.7102,3171.0
2019-03-14 11:30:00,408.7,408.97,408.01,408.22,2755.0,407.6005,407.8698,406.9123,407.1218,2755.0
2019-03-14 11:35:00,408.26,408.55,407.93,408.55,1400.0,407.1617,407.4509,406.8326,407.4509,1400.0
2019-03-14 11:40:00,408.36,408.36,407.74,407.93,6046.0,407.2614,407.2614,406.6431,406.8326,6046.0
2019-03-14 11:45:00,407.86,408.12,407.65,407.89,2943.0,406.7627,407.022,406.5533,406.7927,2943.0
2019-03-14 11:50:00,407.88,408.37,407.76,408.09,2284.0,406.7827,407.2714,406.663,406.9921,2284.0
2019-03-14 11:55:00,408.24,408.56,408.15,408.4,4267.0,407.1417,407.4609,407.052,407.3013,4267.0
2019-03-14 12:00:00,408.35,408.64,408.06,408.09,4200.0,407.2514,407.5406,406.9622,406.9921,4200.0
2019-03-14 12:05:00,407.97,408.07,407.3,407.56,15549.0,406.8725,406.9722,406.2043,406.4636,15549.0
2019-03-14 12:10:00,407.49,407.61,407.2,407.35,4200.0,406.3937,406.5134,406.1045,406.2541,4200.0
2019-03-14 12:15:00,407.44,407.85,407.2,407.85,1700.0,406.3439,406.7528,406.1045,406.7528,1700.0
2019-03-14 12:20:00,407.91,408.48,407.81,408.28,4100.0,406.8126,407.3811,406.7129,407.1816,4100.0
2019-03-14 12:25:00,408.37,408.86,408.22,408.85,4982.0,407.2714,407.7601,407.1218,407.7501,4982.0
2019-03-14 12:30:00,409.04,409.5,408.93,409.03,4500.0,407.9396,408.3983,407.8299,407.9296,4500.0
2019-03-14 12:35:00,408.84,408.84,408.13,408.14,1431.0,407.7401,407.7401,407.032,407.042,1431.0
2019-03-14 12:40:00,408.19,408.42,408.19,408.2,2100.0,407.0919,407.3212,407.0919,407.1018,2100.0
2019-03-14 12:45:00,408.24,408.39,408.13,408.33,2500.0,407.1417,407.2913,407.032,407.2315,2500.0
2019-03-14 12:50:00,408.38,408.66,408.37,408.53,1847.0,407.2813,407.5606,407.2714,407.4309,1847.0
2019-03-14 12:55:00,408.48,408.55,408.33,408.55,1500.0,407.3811,407.4509,407.2315,407.4509,1500.0
2019-03-14 13:00:00,408.64,408.82,408.51,408.51,2700.0,407.5406,407.7202,407.411,407.411,2700.0
2019-03-14 13:05:00,408.47,408.51,407.87,408.19,2736.0,407.3711,407.411,406.7727,407.0919,2736.0
2019-03-14 13:10:00,408.09,408.34,408.01,408.34,11602.0,406.9921,407.2415,406.9123,407.2415,11602.0
2019-03-14 13:15:00,408.43,408.87,408.43,408.86,3000.0,407.3312,407.77,407.3312,407.7601,3000.0
2019-03-14 13:20:00,408.88,408.92,408.48,408.48,4310.0,407.78,407.8199,407.3811,407.3811,4310.0
2019-03-14 13:25:00,408.47,408.81,408.42,408.76,1680.0,407.3711,407.7102,407.3212,407.6603,1680.0
2019-03-14 13:30:00,408.82,409.01,408.82,408.9,1007.0,407.7202,407.9097,407.7202,407.7999,1007.0
2019-03-14 13:35:00,409.0,409.09,408.68,408.72,3300.0,407.8997,407.9894,407.5805,407.6204,3300.0
2019-03-14 13:40:00,408.8,408.8,408.41,408.53,2655.0,407.7002,407.7002,407.3113,407.4309,2655.0
2019-03-14 13:45:00,408.43,408.62,407.96,408.04,3519.0,407.3312,407.5207,406.8625,406.9423,3519.0
2019-03-14 13:50:00,408.02,408.31,408.01,408.25,2000.0,406.9223,407.2115,406.9123,407.1517,2000.0
2019-03-14 13:55:00,408.31,408.58,408.3,408.51,2041.0,407.2115,407.4808,407.2016,407.411,2041.0
2019-03-14 14:00:00,408.53,408.53,407.94,407.97,4104.0,407.4309,407.4309,406.8425,406.8725,4104.0
2019-03-14 14:05:00,408.09,408.27,407.88,408.27,2740.0,406.9921,407.1716,406.7827,407.1716,2740.0
2019-03-14 14:10:00,408.26,408.31,407.73,407.73,5975.0,407.1617,407.2115,406.6331,406.6331,5975.0
2019-03-14 14:15:00,407.77,408.28,407.76,408.21,1631.0,406.673,407.1816,406.663,407.1118,1631.0
2019-03-14 14:20:00,408.19,408.45,408.15,408.3,1822.0,407.0919,407.3512,407.052,407.2016,1822.0
2019-03-14 14:25:00,408.3,408.44,408.23,408.26,1100.0,407.2016,407.3412,407.1318,407.1617,1100.0
2019-03-14 14:30:00,408.23,408.33,407.8,407.89,5422.0,407.1318,407.2315,406.7029,406.7927,5422.0
2019-03-14 14:35:00,408.02,408.17,407.7,407.88,2400.0,406.9223,407.0719,406.6032,406.7827,2400.0
2019-03-14 14:40:00,407.77,408.01,407.77,407.81,2600.0,406.673,406.9123,406.673,406.7129,2600.0
2019-03-14 14:45:00,407.76,407.88,407.5,407.5,2054.0,406.663,406.7827,406.4037,406.4037,2054.0
2019-03-14 14:50:00,407.3,407.54,407.29,407.42,3804.0,406.2043,406.4436,406.1943,406.3239,3804.0
2019-03-14 14:55:00,407.61,407.86,407.6,407.69,6550.0,406.5134,406.7627,406.5034,406.5932,6550.0
2019-03-14 15:00:00,407.74,407.74,407.28,407.67,2100.0,406.6431,406.6431,406.1843,406.5733,2100.0
2019-03-14 15:05:00,407.56,407.56,407.4,407.48,1800.0,406.4636,406.4636,406.304,406.3838,1800.0
2019-03-14 15:10:00,407.54,407.59,407.02,407.03,3347.0,406.4436,406.4935,405.925,405.935,3347.0
2019-03-14 15:15:00,407.02,407.17,406.99,407.09,1675.0,405.925,406.0746,405.8951,405.9948,1675.0
2019-03-14 15:20:00,407.02,407.39,407.01,407.39,2100.0,405.925,406.294,405.915,406.294,2100.0
2019-03-14 15:25:00,407.39,407.54,407.33,407.44,5139.0,406.294,406.4436,406.2342,406.3439,5139.0
2019-03-14 15:30:00,407.43,407.53,407.28,407.44,8104.0,406.3339,406.4336,406.1843,406.3439,8104.0
2019-03-14 15:35:00,407.43,407.9,407.34,407.9,4415.0,406.3339,406.8026,406.2441,406.8026,4415.0
2019-03-14 15:40:00,407.9,408.04,407.84,407.99,5206.0,406.8026,406.9423,406.7428,406.8924,5206.0
2019-03-14 15:45:00,407.94,407.94,407.32,407.33,7062.0,406.8425,406.8425,406.2242,406.2342,7062.0
2019-03-14 15:50:00,407.33,408.13,407.31,407.91,15503.0,406.2342,407.032,406.2142,406.8126,15503.0
2019-03-14 15:55:00,407.76,407.81,407.11,407.5,32629.0,406.663,406.7129,406.0148,406.4037,32629.0
2019-03-15 09:30:00,408.47,411.27,408.47,411.27,117529.0,407.3711,410.1636,407.3711,410.1636,117529.0
2019-03-15 09:35:00,410.85,410.89,409.35,409.77,3748.0,409.7447,409.7846,408.2487,408.6676,3748.0
2019-03-15 09:40:00,409.75,411.21,409.75,411.11,1926.0,408.6477,410.1037,408.6477,410.004,1926.0
2019-03-15 09:45:00,411.0,411.36,410.0,410.11,5349.0,409.8943,410.2533,408.897,409.0067,5349.0
2019-03-15 09:50:00,409.88,410.56,409.29,410.56,5107.0,408.7773,409.4555,408.1889,409.4555,5107.0
2019-03-15 09:55:00,410.84,412.14,410.39,411.86,7150.0,409.7347,411.0312,409.2859,410.752,7150.0
2019-03-15 10:00:00,411.87,411.89,410.97,411.61,2350.0,410.762,410.7819,409.8644,410.5027,2350.0
2019-03-15 10:05:00,411.61,412.76,411.6,412.41,3050.0,410.5027,411.6496,410.4927,411.3005,3050.0
2019-03-15 10:10:00,412.54,412.66,412.05,412.24,4622.0,411.4302,411.5498,410.9415,411.131,4622.0
2019-03-15 10:15:00,412.19,412.2,411.78,412.14,2960.0,411.0811,411.0911,410.6722,411.0312,2960.0
2019-03-15 10:20:00,412.15,412.65,411.84,411.84,8046.0,411.0412,411.5399,410.732,410.732,8046.0
2019-03-15 10:25:00,411.8,411.88,410.21,410.21,7000.0,410.6921,410.7719,409.1064,409.1064,7000.0
2019-03-15 10:30:00,410.59,410.62,409.33,409.44,2300.0,409.4854,409.5153,408.2288,408.3385,2300.0
2019-03-15 10:35:00,409.53,409.53,408.4,408.97,8156.0,408.4283,408.4283,407.3013,407.8698,8156.0
2019-03-15 10:40:00,409.1,409.58,408.9,409.5,4771.0,407.9994,408.4781,407.7999,408.3983,4771.0
2019-03-15 10:45:00,409.75,409.87,409.29,409.29,601.0,408.6477,408.7673,408.1889,408.1889,601.0
2019-03-15 10:50:00,409.6,409.6,408.68,408.76,4983.0,408.4981,408.4981,407.5805,407.6603,4983.0
2019-03-15 10:55:00,408.9,409.37,408.9,409.37,3375.0,407.7999,408.2687,407.7999,408.2687,3375.0
2019-03-15 11:00:00,409.49,409.89,409.44,409.69,1151.0,408.3884,408.7873,408.3385,408.5878,1151.0
2019-03-15 11:05:00,409.51,409.78,409.51,409.78,1400.0,408.4083,408.6776,408.4083,408.6776,1400.0
2019-03-15 11:10:00,409.66,409.66,409.11,409.16,1824.0,408.5579,408.5579,408.0094,408.0593,1824.0
2019-03-15 11:15:00,409.22,409.93,409.21,409.93,5714.0,408.1191,408.8272,408.1091,408.8272,5714.0
2019-03-15 11:20:00,410.11,410.11,409.73,409.73,998.0,409.0067,409.0067,408.6277,408.6277,998.0
2019-03-15 11:25:00,409.49,409.52,409.33,409.52,500.0,408.3884,408.4183,408.2288,408.4183,500.0
2019-03-15 11:30:00,409.52,409.53,409.19,409.31,800.0,408.4183,408.4283,408.0892,408.2088,800.0
2019-03-15 11:35:00,409.32,409.91,409.32,409.86,7574.0,408.2188,408.8072,408.2188,408.7574,7574.0
2019-03-15 11:40:00,409.67,409.95,409.66,409.95,1400.0,408.5679,408.8471,408.5579,408.8471,1400.0
2019-03-15 11:45:00,409.82,410.33,409.56,410.33,1600.0,408.7175,409.2261,408.4582,409.2261,1600.0
2019-03-15 11:50:00,410.21,410.25,409.94,409.97,1570.0,409.1064,409.1463,408.8372,408.8671,1570.0
2019-03-15 11:55:00,409.51,409.93,409.41,409.8,1070.0,408.4083,408.8272,408.3086,408.6975,1070.0
2019-03-15 12:00:00,409.7,409.88,409.66,409.66,500.0,408.5978,408.7773,408.5579,408.5579,500.0
2019-03-15 12:05:00,409.95,410.09,409.8,410.04,1121.0,408.8471,408.9867,408.6975,408.9369,1121.0
2019-03-15 12:10:00,410.29,410.75,410.24,410.64,2135.0,409.1862,409.645,409.1363,409.5353,2135.0
2019-03-15 12:15:00,410.87,410.92,410.51,410.9,1796.0,409.7646,409.8145,409.4056,409.7946,1796.0
2019-03-15 12:20:00,410.81,410.95,410.73,410.73,2049.0,409.7048,409.8444,409.625,409.625,2049.0
2019-03-15 12:25:00,410.53,410.53,409.72,409.81,2498.0,409.4256,409.4256,408.6177,408.7075,2498.0
2019-03-15 12:30:00,409.86,410.2,409.78,409.88,2002.0,408.7574,409.0965,408.6776,408.7773,2002.0
2019-03-15 12:35:00,409.96,410.8,409.94,410.8,2237.0,408.8571,409.6948,408.8372,409.6948,2237.0
2019-03-15 12:40:00,410.87,410.99,410.74,410.99,2300.0,409.7646,409.8843,409.635,409.8843,2300.0
2019-03-15 12:45:00,410.99,411.58,410.88,411.45,2880.0,409.8843,410.4727,409.7746,410.3431,2880.0
2019-03-15 12:50:00,411.38,411.38,410.92,411.08,2605.0,410.2733,410.2733,409.8145,409.9741,2605.0
2019-03-15 12:55:00,410.98,411.56,410.97,411.45,2079.0,409.8744,410.4528,409.8644,410.3431,2079.0
2019-03-15 13:00:00,411.52,411.56,411.41,411.56,500.0,410.4129,410.4528,410.3032,410.4528,500.0
2019-03-15 13:05:00,411.55,411.89,411.53,411.78,2200.0,410.4428,410.7819,410.4229,410.6722,2200.0
2019-03-15 13:10:00,411.77,411.95,411.65,411.69,1400.0,410.6622,410.8417,410.5426,410.5824,1400.0
2019-03-15 13:15:00,411.63,412.08,411.63,412.08,6530.0,410.5226,410.9714,410.5226,410.9714,6530.0
2019-03-15 13:20:00,412.0,412.19,411.89,412.15,15438.0,410.8916,411.0811,410.7819,411.0412,15438.0
2019-03-15 13:25:00,412.17,412.4,412.1,412.4,4864.0,411.0612,411.2905,410.9913,411.2905,4864.0
2019-03-15 13:30:00,412.5,412.74,412.38,412.74,22449.0,411.3903,411.6296,411.2706,411.6296,22449.0
2019-03-15 13:35:00,412.69,413.55,412.68,413.24,16488.0,411.5798,412.4374,411.5698,412.1283,16488.0
2019-03-15 13:40:00,413.21,413.6,413.16,413.6,3237.0,412.0984,412.4873,412.0485,412.4873,3237.0
2019-03-15 13:45:00,413.42,413.42,413.13,413.15,2250.0,412.3078,412.3078,412.0186,412.0385,2250.0
2019-03-15 13:50:00,413.04,413.2,412.91,413.06,3514.0,411.9288,412.0884,411.7992,411.9488,3514.0
2019-03-15 13:55:00,412.87,413.2,412.75,413.2,6121.0,411.7593,412.0884,411.6396,412.0884,6121.0
2019-03-15 14:00:00,413.15,413.26,413.0,413.1,2037.0,412.0385,412.1482,411.8889,411.9887,2037.0
2019-03-15 14:05:00,413.15,413.28,413.02,413.02,3559.0,412.0385,412.1682,411.9089,411.9089,3559.0
2019-03-15 14:10:00,413.14,413.18,412.81,413.0,7381.0,412.0285,412.0684,411.6994,411.8889,7381.0
2019-03-15 14:15:00,413.02,413.28,412.93,412.94,2470.0,411.9089,412.1682,411.8191,411.8291,2470.0
2019-03-15 14:20:00,412.94,412.99,412.56,412.82,16365.0,411.8291,411.8789,411.4501,411.7094,16365.0
2019-03-15 14:25:00,412.88,413.47,412.87,413.47,1888.0,411.7692,412.3577,411.7593,412.3577,1888.0
2019-03-15 14:30:00,413.47,413.6,413.28,413.29,1539.0,412.3577,412.4873,412.1682,412.1781,1539.0
2019-03-15 14:35:00,413.17,413.4,412.99,413.34,2787.0,412.0585,412.2878,411.8789,412.228,2787.0
2019-03-15 14:40:00,413.27,413.55,413.13,413.49,1411.0,412.1582,412.4374,412.0186,412.3776,1411.0
2019-03-15 14:45:00,413.53,413.53,413.12,413.12,1400.0,412.4175,412.4175,412.0086,412.0086,1400.0
2019-03-15 14:50:00,413.16,413.17,412.61,412.8,3878.0,412.0485,412.0585,411.5,411.6895,3878.0
2019-03-15 14:55:00,412.92,412.94,412.58,412.94,4184.0,411.8091,411.8291,411.47,411.8291,4184.0
2019-03-15 15:00:00,412.96,413.07,412.96,413.05,1100.0,411.849,411.9587,411.849,411.9388,1100.0
2019-03-15 15:05:00,412.85,413.09,412.84,413.04,2800.0,411.7393,411.9787,411.7294,411.9288,2800.0
2019-03-15 15:10:00,412.96,413.12,412.92,413.05,4000.0,411.849,412.0086,411.8091,411.9388,4000.0
2019-03-15 15:15:00,412.98,413.15,412.95,413.12,3099.0,411.869,412.0385,411.8391,412.0086,3099.0
2019-03-15 15:20:00,413.02,413.6,412.96,413.6,7000.0,411.9089,412.4873,411.849,412.4873,7000.0
2019-03-15 15:25:00,413.78,413.78,413.2,413.39,3343.0,412.6668,412.6668,412.0884,412.2779,3343.0
2019-03-15 15:30:00,413.31,413.65,413.11,413.51,9351.0,412.1981,412.5372,411.9986,412.3975,9351.0
2019-03-15 15:35:00,413.53,414.46,413.41,414.46,8517.0,412.4175,413.345,412.2978,413.345,8517.0
2019-03-15 15:40:00,414.67,414.75,413.9,414.23,10560.0,413.5544,413.6342,412.7865,413.1156,10560.0
2019-03-15 15:45:00,414.23,414.81,414.07,414.81,16196.0,413.1156,413.6941,412.956,413.6941,16196.0
2019-03-15 15:50:00,414.81,415.0,414.41,414.55,32357.0,413.6941,413.8835,413.2951,413.4347,32357.0
2019-03-15 15:55:00,414.72,414.72,414.05,414.5,39906.0,413.6043,413.6043,412.9361,413.3849,39906.0
2019-03-18 09:30:00,409.99,411.5,408.72,409.22,23554.0,408.887,410.393,407.6204,408.1191,23554.0
2019-03-18 09:35:00,409.14,410.73,409.14,409.37,10297.0,408.0393,409.625,408.0393,408.2687,10297.0
2019-03-18 09:40:00,409.33,411.2,409.25,411.2,4085.0,408.2288,410.0938,408.149,410.0938,4085.0
2019-03-18 09:45:00,411.1,412.79,410.95,412.2,5319.0,409.994,411.6795,409.8444,411.0911,5319.0
2019-03-18 09:50:00,412.16,413.53,412.1,413.53,2000.0,411.0512,412.4175,410.9913,412.4175,2000.0
2019-03-18 09:55:00,413.33,413.76,412.17,412.72,7815.0,412.218,412.6469,411.0612,411.6097,7815.0
2019-03-18 10:00:00,413.17,413.17,412.13,412.4,2202.0,412.0585,412.0585,411.0213,411.2905,2202.0
2019-03-18 10:05:00,412.37,412.39,411.0,411.0,9796.0,411.2606,411.2806,409.8943,409.8943,9796.0
2019-03-18 10:10:00,410.95,411.69,410.59,410.72,4003.0,409.8444,410.5824,409.4854,409.6151,4003.0
2019-03-18 10:15:00,410.32,410.62,409.98,410.17,3100.0,409.2161,409.5153,408.877,409.0665,3100.0
2019-03-18 10:20:00,410.46,410.65,409.6,409.61,2726.0,409.3558,409.5452,408.4981,408.508,2726.0
2019-03-18 10:25:00,409.79,411.03,409.75,410.62,1100.0,408.6876,409.9242,408.6477,409.5153,1100.0
2019-03-18 10:30:00,410.74,410.98,410.62,410.98,1516.0,409.635,409.8744,409.5153,409.8744,1516.0
2019-03-18 10:35:00,411.02,411.02,410.47,410.75,1300.0,409.9142,409.9142,409.3657,409.645,1300.0
2019-03-18 10:40:00,411.23,411.5,411.05,411.2,2564.0,410.1237,410.393,409.9442,410.0938,2564.0
2019-03-18 10:45:00,411.3,411.49,410.64,411.49,7770.0,410.1935,410.383,409.5353,410.383,7770.0
2019-03-18 10:50:00,411.62,411.68,411.12,411.46,5639.0,410.5126,410.5725,410.014,410.3531,5639.0
2019-03-18 10:55:00,411.33,411.54,411.33,411.36,1100.0,410.2234,410.4328,410.2234,410.2533,1100.0
2019-03-18 11:00:00,411.2,411.49,410.71,410.71,4830.0,410.0938,410.383,409.6051,409.6051,4830.0
2019-03-18 11:05:00,410.54,410.88,410.44,410.66,4300.0,409.4355,409.7746,409.3358,409.5552,4300.0
2019-03-18 11:10:00,410.64,410.64,409.42,409.8,9922.0,409.5353,409.5353,408.3186,408.6975,9922.0
2019-03-18 11:15:00,409.88,410.13,409.69,409.8,1700.0,408.7773,409.0266,408.5878,408.6975,1700.0
2019-03-18 11:20:00,409.19,409.45,409.19,409.35,2800.0,408.0892,408.3485,408.0892,408.2487,2800.0
2019-03-18 11:25:00,409.69,409.69,408.95,409.3,4170.0,408.5878,408.5878,407.8498,408.1989,4170.0
2019-03-18 11:30:00,409.35,409.59,408.61,408.61,500.0,408.2487,408.4881,407.5107,407.5107,500.0
2019-03-18 11:35:00,408.65,409.18,408.27,409.17,5485.0,407.5506,408.0792,407.1716,408.0692,5485.0
2019-03-18 11:40:00,409.81,409.81,409.36,409.36,800.0,408.7075,408.7075,408.2587,408.2587,800.0
2019-03-18 11:45:00,409.25,409.58,409.21,409.58,930.0,408.149,408.4781,408.1091,408.4781,930.0
2019-03-18 11:50:00,409.5,409.5,408.47,408.48,2613.0,408.3983,408.3983,407.3711,407.3811,2613.0
2019-03-18 11:55:00,408.52,408.52,407.68,407.74,5560.0,407.421,407.421,406.5832,406.6431,5560.0
2019-03-18 12:00:00,407.96,407.97,407.56,407.79,7000.0,406.8625,406.8725,406.4636,406.6929,7000.0
2019-03-18 12:05:00,407.94,408.64,407.94,408.64,6100.0,406.8425,407.5406,406.8425,407.5406,6100.0
2019-03-18 12:10:00,408.78,408.94,408.5,408.82,1517.0,407.6803,407.8398,407.401,407.7202,1517.0
2019-03-18 12:15:00,408.98,409.0,407.75,407.75,3647.0,407.8797,407.8997,406.653,406.653,3647.0
2019-03-18 12:20:00,407.74,407.9,407.37,407.69,3184.0,406.6431,406.8026,406.2741,406.5932,3184.0
2019-03-18 12:25:00,407.63,407.64,407.35,407.37,3035.0,406.5334,406.5433,406.2541,406.2741,3035.0
2019-03-18 12:30:00,407.01,407.32,406.4,406.52,1973.0,405.915,406.2242,405.3067,405.4264,1973.0
2019-03-18 12:35:00,406.48,407.37,406.42,407.2,1900.0,405.3865,406.2741,405.3266,406.1045,1900.0
2019-03-18 12:40:00,407.06,407.1,406.42,406.63,2669.0,405.9649,406.0048,405.3266,405.5361,2669.0
2019-03-18 12:45:00,406.63,407.01,406.48,407.01,1768.0,405.5361,405.915,405.3865,405.915,1768.0
2019-03-18 12:50:00,406.97,407.47,406.75,407.47,2875.0,405.8751,406.3738,405.6557,406.3738,2875.0
2019-03-18 12:55:00,407.74,408.25,407.74,408.24,13563.0,406.6431,407.1517,406.6431,407.1417,13563.0
2019-03-18 13:00:00,408.24,408.24,407.72,407.72,1682.0,407.1417,407.1417,406.6231,406.6231,1682.0
2019-03-18 13:05:00,407.66,407.79,407.15,407.37,1113.0,406.5633,406.6929,406.0547,406.2741,1113.0
2019-03-18 13:10:00,407.43,407.43,407.26,407.26,754.0,406.3339,406.3339,406.1644,406.1644,754.0
2019-03-18 13:15:00,407.41,408.01,407.4,408.0,1500.0,406.314,406.9123,406.304,406.9024,1500.0
2019-03-18 13:20:00,407.87,408.18,407.85,408.18,1400.0,406.7727,407.0819,406.7528,407.0819,1400.0
2019-03-18 13:25:00,408.32,408.33,407.89,407.9,1625.0,407.2215,407.2315,406.7927,406.8026,1625.0
2019-03-18 13:30:00,408.0,408.1,406.96,407.0,2904.0,406.9024,407.0021,405.8652,405.9051,2904.0
2019-03-18 13:35:00,407.14,407.31,406.93,407.07,2354.0,406.0447,406.2142,405.8352,405.9749,2354.0
2019-03-18 13:40:00,406.94,406.94,406.46,406.88,2810.0,405.8452,405.8452,405.3665,405.7854,2810.0
2019-03-18 13:45:00,407.09,407.09,406.49,406.49,900.0,405.9948,405.9948,405.3964,405.3964,900.0
2019-03-18 13:50:00,406.48,406.73,406.39,406.68,2251.0,405.3865,405.6358,405.2967,405.5859,2251.0
2019-03-18 13:55:00,406.73,407.31,406.73,407.31,1550.0,405.6358,406.2142,405.6358,406.2142,1550.0
2019-03-18 14:00:00,407.13,407.3,406.51,406.64,6553.0,406.0347,406.2043,405.4164,405.546,6553.0
2019-03-18 14:05:00,406.52,406.52,405.59,405.59,6635.0,405.4264,405.4264,404.4989,404.4989,6635.0
2019-03-18 14:10:00,405.55,405.7,405.44,405.47,2059.0,404.459,404.6086,404.3493,404.3792,2059.0
2019-03-18 14:15:00,405.4,405.58,405.18,405.39,4080.0,404.3094,404.4889,404.09,404.2994,4080.0
2019-03-18 14:20:00,405.33,405.33,404.83,405.13,4663.0,404.2396,404.2396,403.7409,404.0401,4663.0
2019-03-18 14:25:00,405.42,405.51,405.31,405.5,1100.0,404.3293,404.4191,404.2196,404.4091,1100.0
2019-03-18 14:30:00,405.61,405.7,405.32,405.56,7276.0,404.5188,404.6086,404.2296,404.4689,7276.0
2019-03-18 14:35:00,405.65,406.24,405.59,406.01,6365.0,404.5587,405.1471,404.4989,404.9177,6365.0
2019-03-18 14:40:00,406.17,406.68,406.17,406.68,1602.0,405.0773,405.5859,405.0773,405.5859,1602.0
2019-03-18 14:45:00,406.86,407.28,406.73,406.88,1500.0,405.7654,406.1843,405.6358,405.7854,1500.0
2019-03-18 14:50:00,406.8,406.8,406.05,406.08,3322.0,405.7056,405.7056,404.9576,404.9875,3322.0
2019-03-18 14:55:00,406.26,406.31,405.99,406.29,6903.0,405.1671,405.2169,404.8978,405.197,6903.0
2019-03-18 15:00:00,406.51,406.62,405.75,405.75,2500.0,405.4164,405.5261,404.6584,404.6584,2500.0
2019-03-18 15:05:00,405.43,405.82,405.43,405.66,1100.0,404.3393,404.7282,404.3393,404.5687,1100.0
2019-03-18 15:10:00,405.76,406.16,405.71,406.13,3802.0,404.6684,405.0673,404.6185,405.0374,3802.0
2019-03-18 15:15:00,405.99,406.24,405.79,406.24,2702.0,404.8978,405.1471,404.6983,405.1471,2702.0
2019-03-18 15:20:00,406.19,406.36,406.05,406.06,1300.0,405.0972,405.2668,404.9576,404.9676,1300.0
2019-03-18 15:25:00,406.18,406.18,405.73,405.79,2964.0,405.0873,405.0873,404.6385,404.6983,2964.0
2019-03-18 15:30:00,405.8,406.24,405.69,406.16,3800.0,404.7083,405.1471,404.5986,405.0673,3800.0
2019-03-18 15:35:00,406.09,406.59,406.02,406.59,5798.0,404.9975,405.4962,404.9277,405.4962,5798.0
2019-03-18 15:40:00,406.53,407.5,406.3,407.5,7052.0,405.4363,406.4037,405.2069,406.4037,7052.0
2019-03-18 15:45:00,407.59,407.93,407.12,407.72,10432.0,406.4935,406.8326,406.0247,406.6231,10432.0
2019-03-18 15:50:00,407.53,407.53,406.83,407.25,8804.0,406.4336,406.4336,405.7355,406.1544,8804.0
2019-03-18 15:55:00,407.24,407.65,407.09,407.56,15438.0,406.1444,406.5533,405.9948,406.4636,15438.0
2019-03-19 09:30:00,407.74,409.72,407.74,408.6,13654.0,406.6431,408.6177,406.6431,407.5008,13654.0
2019-03-19 09:35:00,408.63,409.18,406.42,407.81,7951.0,407.5307,408.0792,405.3266,406.7129,7951.0
2019-03-19 09:40:00,408.12,408.35,407.05,407.25,5700.0,407.022,407.2514,405.9549,406.1544,5700.0
2019-03-19 09:45:00,407.38,407.83,406.71,407.02,5100.0,406.284,406.7328,405.6158,405.925,5100.0
2019-03-19 09:50:00,407.05,408.03,406.34,408.03,6100.0,405.9549,406.9323,405.2468,406.9323,6100.0
2019-03-19 09:55:00,408.12,408.66,408.09,408.09,3988.0,407.022,407.5606,406.9921,406.9921,3988.0
2019-03-19 10:00:00,408.3,408.43,407.89,407.89,2500.0,407.2016,407.3312,406.7927,406.7927,2500.0
2019-03-19 10:05:00,408.05,408.05,407.58,407.58,1305.0,406.9522,406.9522,406.4835,406.4835,1305.0
2019-03-19 10:10:00,407.46,407.8,407.11,407.72,7324.0,406.3638,406.7029,406.0148,406.6231,7324.0
2019-03-19 10:15:00,407.8,408.04,407.65,407.69,4100.0,406.7029,406.9423,406.5533,406.5932,4100.0
2019-03-19 10:20:00,407.58,407.76,407.12,407.12,2800.0,406.4835,406.663,406.0247,406.0247,2800.0
2019-03-19 10:25:00,407.11,407.26,405.43,405.73,13716.0,406.0148,406.1644,404.3393,404.6385,13716.0
2019-03-19 10:30:00,405.75,406.53,405.75,405.92,1522.0,404.6584,405.4363,404.6584,404.828,1522.0
2019-03-19 10:35:00,406.13,406.31,405.11,405.19,7600.0,405.0374,405.2169,404.0201,404.0999,7600.0
2019-03-19 10:40:00,405.27,405.27,404.4,404.72,9614.0,404.1797,404.1797,403.3121,403.6312,9614.0
2019-03-19 10:45:00,404.71,405.7,404.7,405.7,5712.0,403.6212,404.6086,403.6112,404.6086,5712.0
2019-03-19 10:50:00,405.67,406.01,405.22,405.74,3920.0,404.5786,404.9177,404.1298,404.6485,3920.0
2019-03-19 10:55:00,405.63,405.76,405.03,405.04,4312.0,404.5387,404.6684,403.9404,403.9503,4312.0
2019-03-19 11:00:00,405.64,406.02,405.63,406.01,2000.0,404.5487,404.9277,404.5387,404.9177,2000.0
2019-03-19 11:05:00,406.05,406.05,405.6,405.67,2200.0,404.9576,404.9576,404.5088,404.5786,2200.0
2019-03-19 11:10:00,405.34,406.32,405.29,406.31,2992.0,404.2495,405.2269,404.1997,405.2169,2992.0
2019-03-19 11:15:00,406.16,406.2,405.71,405.71,5586.0,405.0673,405.1072,404.6185,404.6185,5586.0
2019-03-19 11:20:00,405.9,406.72,405.89,406.53,9916.0,404.808,405.6258,404.798,405.4363,9916.0
2019-03-19 11:25:00,406.75,407.01,406.58,406.59,2300.0,405.6557,405.915,405.4862,405.4962,2300.0
2019-03-19 11:30:00,406.7,406.7,406.2,406.2,7620.0,405.6059,405.6059,405.1072,405.1072,7620.0
2019-03-19 11:35:00,405.93,406.09,405.59,405.75,7846.0,404.8379,404.9975,404.4989,404.6584,7846.0
2019-03-19 11:40:00,405.78,406.07,405.78,405.95,3005.0,404.6883,404.9776,404.6883,404.8579,3005.0
2019-03-19 11:45:00,406.11,406.46,405.8,406.3,2380.0,405.0175,405.3665,404.7083,405.2069,2380.0
2019-03-19 11:50:00,406.15,406.26,405.93,405.98,1284.0,405.0573,405.1671,404.8379,404.8878,1284.0
2019-03-19 11:55:00,406.05,406.73,406.05,406.6,2287.0,404.9576,405.6358,404.9576,405.5061,2287.0
2019-03-19 12:00:00,406.61,407.24,406.61,407.03,2873.0,405.5161,406.1444,405.5161,405.935,2873.0
2019-03-19 12:05:00,407.3,407.7,407.01,407.31,7555.0,406.2043,406.6032,405.915,406.2142,7555.0
2019-03-19 12:10:00,407.4,407.91,407.36,407.89,2700.0,406.304,406.8126,406.2641,406.7927,2700.0
2019-03-19 12:15:00,407.86,408.0,407.79,408.0,900.0,406.7627,406.9024,406.6929,406.9024,900.0
2019-03-19 12:20:00,408.02,408.22,407.9,408.13,4778.0,406.9223,407.1218,406.8026,407.032,4778.0
2019-03-19 12:25:00,408.17,408.27,407.77,408.11,6153.0,407.0719,407.1716,406.673,407.0121,6153.0
2019-03-19 12:30:00,408.22,408.22,407.48,407.48,1906.0,407.1218,407.1218,406.3838,406.3838,1906.0
2019-03-19 12:35:00,407.77,407.99,407.6,407.99,1400.0,406.673,406.8924,406.5034,406.8924,1400.0
2019-03-19 12:40:00,407.92,408.21,407.85,407.93,2578.0,406.8226,407.1118,406.7528,406.8326,2578.0
2019-03-19 12:45:00,408.01,408.2,406.36,406.36,4100.0,406.9123,407.1018,405.2668,405.2668,4100.0
2019-03-19 12:50:00,406.71,407.22,406.71,407.05,908.0,405.6158,406.1245,405.6158,405.9549,908.0
2019-03-19 12:55:00,407.32,407.99,407.32,407.8,2429.0,406.2242,406.8924,406.2242,406.7029,2429.0
2019-03-19 13:00:00,407.86,407.86,407.61,407.77,1600.0,406.7627,406.7627,406.5134,406.673,1600.0
2019-03-19 13:05:00,407.81,407.96,407.74,407.74,702.0,406.7129,406.8625,406.6431,406.6431,702.0
2019-03-19 13:10:00,407.64,408.34,407.64,408.19,3403.0,406.5433,407.2415,406.5433,407.0919,3403.0
2019-03-19 13:15:00,408.05,408.05,407.76,407.81,4358.0,406.9522,406.9522,406.663,406.7129,4358.0
2019-03-19 13:20:00,407.7,407.9,407.35,407.47,6581.0,406.6032,406.8026,406.2541,406.3738,6581.0
2019-03-19 13:25:00,407.37,407.59,407.37,407.59,1800.0,406.2741,406.4935,406.2741,406.4935,1800.0
2019-03-19 13:30:00,407.81,407.9,407.63,407.63,2352.0,406.7129,406.8026,406.5334,406.5334,2352.0
2019-03-19 13:35:00,407.81,407.87,407.24,407.52,3012.0,406.7129,406.7727,406.1444,406.4237,3012.0
2019-03-19 13:40:00,407.55,407.78,407.14,407.66,5121.0,406.4536,406.683,406.0447,406.5633,5121.0
2019-03-19 13:45:00,407.59,407.59,407.13,407.29,4217.0,406.4935,406.4935,406.0347,406.1943,4217.0
2019-03-19 13:50:00,407.37,407.64,407.37,407.64,1500.0,406.2741,406.5433,406.2741,406.5433,1500.0
2019-03-19 13:55:00,407.57,407.68,407.26,407.3,1950.0,406.4735,406.5832,406.1644,406.2043,1950.0
2019-03-19 14:00:00,407.17,407.26,407.01,407.26,1300.0,406.0746,406.1644,405.915,406.1644,1300.0
2019-03-19 14:05:00,407.35,407.45,407.05,407.17,1300.0,406.2541,406.3539,405.9549,406.0746,1300.0
2019-03-19 14:10:00,406.94,406.96,406.94,406.96,200.0,405.8452,405.8652,405.8452,405.8652,200.0
2019-03-19 14:15:00,407.16,407.32,406.72,407.32,1700.0,406.0646,406.2242,405.6258,406.2242,1700.0
2019-03-19 14:20:00,407.25,407.54,407.14,407.22,1200.0,406.1544,406.4436,406.0447,406.1245,1200.0
2019-03-19 14:25:00,406.97,407.81,406.97,407.81,5404.0,405.8751,406.7129,405.8751,406.7129,5404.0
2019-03-19 14:30:00,407.78,408.09,407.32,407.34,4245.0,406.683,406.9921,406.2242,406.2441,4245.0
2019-03-19 14:35:00,407.47,407.71,407.47,407.71,1350.0,406.3738,406.6132,406.3738,406.6132,1350.0
2019-03-19 14:40:00,407.75,408.0,407.63,408.0,1800.0,406.653,406.9024,406.5334,406.9024,1800.0
2019-03-19 14:45:00,408.0,408.0,407.27,407.27,1300.0,406.9024,406.9024,406.1743,406.1743,1300.0
2019-03-19 14:50:00,407.12,407.44,407.09,407.18,922.0,406.0247,406.3439,405.9948,406.0846,922.0
2019-03-19 14:55:00,407.25,407.72,407.08,407.08,1600.0,406.1544,406.6231,405.9848,405.9848,1600.0
2019-03-19 15:00:00,407.51,407.51,407.48,407.48,4802.0,406.4137,406.4137,406.3838,406.3838,4802.0
2019-03-19 15:05:00,407.71,407.87,407.57,407.57,1700.0,406.6132,406.7727,406.4735,406.4735,1700.0
2019-03-19 15:10:00,407.47,407.47,407.03,407.07,1603.0,406.3738,406.3738,405.935,405.9749,1603.0
2019-03-19 15:15:00,407.0,407.04,406.61,406.66,6652.0,405.9051,405.945,405.5161,405.566,6652.0
2019-03-19 15:20:00,406.46,406.56,406.09,406.09,800.0,405.3665,405.4662,404.9975,404.9975,800.0
2019-03-19 15:25:00,406.46,406.82,406.46,406.8,700.0,405.3665,405.7255,405.3665,405.7056,700.0
2019-03-19 15:30:00,406.4,406.69,406.0,406.58,3970.0,405.3067,405.5959,404.9078,405.4862,3970.0
2019-03-19 15:35:00,406.57,406.69,406.19,406.49,2482.0,405.4762,405.5959,405.0972,405.3964,2482.0
2019-03-19 15:40:00,406.35,406.35,405.44,405.69,6671.0,405.2568,405.2568,404.3493,404.5986,6671.0
2019-03-19 15:45:00,405.79,406.26,405.5,406.08,9584.0,404.6983,405.1671,404.4091,404.9875,9584.0
2019-03-19 15:50:00,406.41,406.42,405.7,406.06,45882.0,405.3166,405.3266,404.6086,404.9676,45882.0
2019-03-19 15:55:00,406.05,407.08,406.05,406.99,14305.0,404.9576,405.9848,404.9576,405.8951,14305.0
2019-03-20 09:30:00,407.79,407.82,405.0,405.31,6122.0,406.6929,406.7229,403.9104,404.2196,6122.0
2019-03-20 09:35:00,405.3,405.3,405.3,405.3,100.0,404.2096,404.2096,404.2096,404.2096,100.0
2019-03-20 09:40:00,405.06,407.18,405.06,407.18,1200.0,403.9703,406.0846,403.9703,406.0846,1200.0
2019-03-20 09:45:00,407.06,407.86,406.8,407.77,6552.0,405.9649,406.7627,405.7056,406.673,6552.0
2019-03-20 09:50:00,407.21,407.21,406.76,407.1,2706.0,406.1145,406.1145,405.6657,406.0048,2706.0
2019-03-20 09:55:00,407.3,408.0,407.3,407.55,1200.0,406.2043,406.9024,406.2043,406.4536,1200.0
2019-03-20 10:00:00,408.0,408.1,407.44,407.44,2164.0,406.9024,407.0021,406.3439,406.3439,2164.0
2019-03-20 10:05:00,407.4,407.7,407.29,407.47,6687.0,406.304,406.6032,406.1943,406.3738,6687.0
2019-03-20 10:10:00,407.08,407.16,406.54,406.54,924.0,405.9848,406.0646,405.4463,405.4463,924.0
2019-03-20 10:15:00,406.54,406.67,405.81,405.81,1195.0,405.4463,405.5759,404.7183,404.7183,1195.0
2019-03-20 10:20:00,405.82,406.61,405.8,405.96,5662.0,404.7282,405.5161,404.7083,404.8679,5662.0
2019-03-20 10:25:00,406.16,406.77,406.12,406.59,1793.0,405.0673,405.6757,405.0274,405.4962,1793.0
2019-03-20 10:30:00,406.66,407.17,406.66,406.69,3600.0,405.566,406.0746,405.566,405.5959,3600.0
2019-03-20 10:35:00,406.92,407.23,406.58,406.85,9844.0,405.8253,406.1344,405.4862,405.7555,9844.0
2019-03-20 10:40:00,407.1,407.26,406.92,407.26,1997.0,406.0048,406.1644,405.8253,406.1644,1997.0
2019-03-20 10:45:00,407.28,407.41,407.13,407.27,3100.0,406.1843,406.314,406.0347,406.1743,3100.0
2019-03-20 10:50:00,407.25,407.38,406.92,407.29,3900.0,406.1544,406.284,405.8253,406.1943,3900.0
2019-03-20 10:55:00,407.27,407.61,407.17,407.17,13045.0,406.1743,406.5134,406.0746,406.0746,13045.0
2019-03-20 11:00:00,407.49,407.73,407.14,407.23,10610.0,406.3937,406.6331,406.0447,406.1344,10610.0
2019-03-20 11:05:00,407.26,407.35,406.7,406.7,8731.0,406.1644,406.2541,405.6059,405.6059,8731.0
2019-03-20 11:10:00,406.56,406.83,406.24,406.31,5000.0,405.4662,405.7355,405.1471,405.2169,5000.0
2019-03-20 11:15:00,406.47,406.59,405.75,406.5,11846.0,405.3765,405.4962,404.6584,405.4064,11846.0
2019-03-20 11:20:00,406.31,406.47,405.5,405.5,8236.0,405.2169,405.3765,404.4091,404.4091,8236.0
2019-03-20 11:25:00,405.67,405.85,405.47,405.78,1200.0,404.5786,404.7582,404.3792,404.6883,1200.0
2019-03-20 11:30:00,406.01,406.01,405.29,405.3,7386.0,404.9177,404.9177,404.1997,404.2096,7386.0
2019-03-20 11:35:00,405.32,405.45,405.0,405.17,5000.0,404.2296,404.3592,403.9104,404.08,5000.0
2019-03-20 11:40:00,405.08,405.19,404.51,404.7,2716.0,403.9902,404.0999,403.4218,403.6112,2716.0
2019-03-20 11:45:00,404.92,405.01,403.86,403.86,5969.0,403.8307,403.9204,402.7735,402.7735,5969.0
2019-03-20 11:50:00,403.98,404.13,403.81,403.81,1120.0,402.8932,403.0428,402.7236,402.7236,1120.0
2019-03-20 11:55:00,403.9,403.95,403.5,403.55,2200.0,402.8134,402.8633,402.4145,402.4643,2200.0
2019-03-20 12:00:00,403.24,403.65,403.24,403.37,1801.0,402.1552,402.5641,402.1552,402.2848,1801.0
2019-03-20 12:05:00,403.34,403.76,403.18,403.76,1400.0,402.2549,402.6738,402.0953,402.6738,1400.0
2019-03-20 12:10:00,404.01,404.07,403.61,403.73,1712.0,402.9231,402.9829,402.5242,402.6439,1712.0
2019-03-20 12:15:00,403.73,404.08,403.6,403.86,2301.0,402.6439,402.9929,402.5142,402.7735,2301.0
2019-03-20 12:20:00,404.07,404.14,403.62,403.77,1678.0,402.9829,403.0528,402.5342,402.6838,1678.0
2019-03-20 12:25:00,404.04,404.52,404.04,404.21,1625.0,402.953,403.4317,402.953,403.1226,1625.0
2019-03-20 12:30:00,404.0,404.16,403.47,403.58,6125.0,402.9131,403.0727,402.3846,402.4943,6125.0
2019-03-20 12:35:00,403.58,403.91,403.16,403.91,2104.0,402.4943,402.8234,402.0754,402.8234,2104.0
2019-03-20 12:40:00,403.97,404.52,403.85,404.14,6738.0,402.8832,403.4317,402.7635,403.0528,6738.0
2019-03-20 12:45:00,404.36,404.36,403.06,403.43,4287.0,403.2722,403.2722,401.9757,402.3447,4287.0
2019-03-20 12:50:00,403.2,403.2,402.82,402.97,4567.0,402.1153,402.1153,401.7363,401.8859,4567.0
2019-03-20 12:55:00,403.16,403.34,403.16,403.32,1600.0,402.0754,402.2549,402.0754,402.235,1600.0
2019-03-20 13:00:00,403.31,403.51,403.3,403.5,7900.0,402.225,402.4245,402.215,402.4145,7900.0
2019-03-20 13:05:00,403.55,403.89,403.52,403.55,1100.0,402.4643,402.8034,402.4344,402.4643,1100.0
2019-03-20 13:10:00,403.86,404.13,403.84,404.13,500.0,402.7735,403.0428,402.7536,403.0428,500.0
2019-03-20 13:15:00,404.19,404.82,404.19,404.47,1473.0,403.1026,403.7309,403.1026,403.3819,1473.0
2019-03-20 13:20:00,404.36,404.6,404.31,404.6,700.0,403.2722,403.5115,403.2223,403.5115,700.0
2019-03-20 13:25:00,404.39,404.4,403.32,404.0,6479.0,403.3021,403.3121,402.235,402.9131,6479.0
2019-03-20 13:30:00,404.03,404.1,403.95,404.09,2411.0,402.9431,403.0129,402.8633,403.0029,2411.0
2019-03-20 13:35:00,404.09,404.09,404.09,404.09,0.0,403.0029,403.0029,403.0029,403.0029,0.0
2019-03-20 13:40:00,404.09,404.5,404.09,404.2,8258.0,403.0029,403.4118,403.0029,403.1126,8258.0
2019-03-20 13:45:00,404.14,404.8,404.1,404.58,7405.0,403.0528,403.711,403.0129,403.4916,7405.0
2019-03-20 13:50:00,404.51,404.89,404.41,404.73,1221.0,403.4218,403.8007,403.322,403.6412,1221.0
2019-03-20 13:55:00,405.22,405.51,405.22,405.37,500.0,404.1298,404.4191,404.1298,404.2794,500.0
2019-03-20 14:00:00,406.36,407.96,406.33,407.67,4811.0,405.2668,406.8625,405.2369,406.5733,4811.0
2019-03-20 14:05:00,408.0,408.03,407.34,407.52,3475.0,406.9024,406.9323,406.2441,406.4237,3475.0
2019-03-20 14:10:00,407.47,408.05,407.23,407.84,3003.0,406.3738,406.9522,406.1344,406.7428,3003.0
2019-03-20 14:15:00,407.61,407.61,407.1,407.3,1799.0,406.5134,406.5134,406.0048,406.2043,1799.0
2019-03-20 14:20:00,407.51,408.09,407.28,407.38,3229.0,406.4137,406.9921,406.1843,406.284,3229.0
2019-03-20 14:25:00,407.91,408.39,407.63,408.38,1526.0,406.8126,407.2913,406.5334,407.2813,1526.0
2019-03-20 14:30:00,408.41,408.94,408.06,408.63,1500.0,407.3113,407.8398,406.9622,407.5307,1500.0
2019-03-20 14:35:00,408.75,409.5,408.75,409.12,3815.0,407.6504,408.3983,407.6504,408.0194,3815.0
2019-03-20 14:40:00,409.33,409.53,408.72,409.03,2813.0,408.2288,408.4283,407.6204,407.9296,2813.0
2019-03-20 14:45:00,409.02,409.68,408.94,409.08,2100.0,407.9196,408.5779,407.8398,407.9795,2100.0
2019-03-20 14:50:00,409.35,409.49,409.25,409.34,900.0,408.2487,408.3884,408.149,408.2388,900.0
2019-03-20 14:55:00,408.75,409.1,408.67,409.1,1029.0,407.6504,407.9994,407.5706,407.9994,1029.0
2019-03-20 15:00:00,409.28,409.46,408.25,408.5,4433.0,408.1789,408.3584,407.1517,407.401,4433.0
2019-03-20 15:05:00,408.05,408.57,407.73,408.18,2900.0,406.9522,407.4708,406.6331,407.0819,2900.0
2019-03-20 15:10:00,408.37,408.37,407.66,407.85,1314.0,407.2714,407.2714,406.5633,406.7528,1314.0
2019-03-20 15:15:00,407.98,408.02,407.73,407.74,1800.0,406.8824,406.9223,406.6331,406.6431,1800.0
2019-03-20 15:20:00,408.05,408.05,407.54,407.6,1412.0,406.9522,406.9522,406.4436,406.5034,1412.0
2019-03-20 15:25:00,407.46,407.7,407.27,407.7,1800.0,406.3638,406.6032,406.1743,406.6032,1800.0
2019-03-20 15:30:00,407.49,407.49,406.21,406.47,5973.0,406.3937,406.3937,405.1172,405.3765,5973.0
2019-03-20 15:35:00,406.8,406.87,406.54,406.55,3117.0,405.7056,405.7754,405.4463,405.4563,3117.0
2019-03-20 15:40:00,406.37,406.8,406.23,406.28,8100.0,405.2768,405.7056,405.1371,405.187,8100.0
2019-03-20 15:45:00,406.36,406.56,405.93,406.14,10009.0,405.2668,405.4662,404.8379,405.0474,10009.0
2019-03-20 15:50:00,405.98,406.09,405.02,405.13,8737.0,404.8878,404.9975,403.9304,404.0401,8737.0
2019-03-20 15:55:00,405.29,405.89,405.21,405.41,9198.0,404.1997,404.798,404.1199,404.3193,9198.0
2019-03-21 09:30:00,401.0,405.12,401.0,401.79,9356.0,399.9212,404.0301,399.9212,400.7091,9356.0
2019-03-21 09:35:00,401.74,402.77,400.39,400.66,10553.0,400.6592,401.6864,399.3128,399.5821,10553.0
2019-03-21 09:40:00,401.01,403.15,401.01,402.87,4788.0,399.9312,402.0654,399.9312,401.7862,4788.0
2019-03-21 09:45:00,402.74,403.13,402.34,403.02,6038.0,401.6565,402.0455,401.2576,401.9358,6038.0
2019-03-21 09:50:00,402.93,402.94,401.73,402.4,5495.0,401.846,401.856,400.6492,401.3174,5495.0
2019-03-21 09:55:00,402.1,402.22,401.46,401.7,7102.0,401.0182,401.1379,400.38,400.6193,7102.0
2019-03-21 10:00:00,401.75,402.0,401.72,402.0,500.0,400.6692,400.9185,400.6393,400.9185,500.0
2019-03-21 10:05:00,402.0,402.8,401.98,402.02,6050.0,400.9185,401.7164,400.8986,400.9385,6050.0
2019-03-21 10:10:00,401.95,402.62,401.49,401.49,7900.0,400.8686,401.5368,400.4099,400.4099,7900.0
2019-03-21 10:15:00,401.52,401.7,400.42,400.42,3100.0,400.4398,400.6193,399.3428,399.3428,3100.0
2019-03-21 10:20:00,400.47,400.48,399.57,399.94,5723.0,399.3926,399.4026,398.495,398.8641,5723.0
2019-03-21 10:25:00,400.42,400.42,399.55,399.76,3144.0,399.3428,399.3428,398.4751,398.6845,3144.0
2019-03-21 10:30:00,399.69,399.69,398.26,398.43,6150.0,398.6147,398.6147,397.1886,397.3581,6150.0
2019-03-21 10:35:00,398.4,398.81,397.5,397.91,5509.0,397.3282,397.7371,396.4306,396.8395,5509.0
2019-03-21 10:40:00,398.03,398.1,397.5,397.79,13844.0,396.9592,397.029,396.4306,396.7198,13844.0
2019-03-21 10:45:00,397.96,398.21,396.84,396.95,7694.0,396.8894,397.1387,395.7724,395.8821,7694.0
2019-03-21 10:50:00,397.13,398.47,397.13,398.2,3400.0,396.0616,397.398,396.0616,397.1287,3400.0
2019-03-21 10:55:00,398.59,398.59,397.42,397.79,5461.0,397.5177,397.5177,396.3508,396.7198,5461.0
2019-03-21 11:00:00,398.0,398.94,397.72,398.58,15512.0,396.9293,397.8667,396.65,397.5077,15512.0
2019-03-21 11:05:00,398.84,399.3,398.36,399.3,13864.0,397.767,398.2258,397.2883,398.2258,13864.0
2019-03-21 11:10:00,399.04,399.8,398.99,399.47,5189.0,397.9665,398.7244,397.9166,398.3953,5189.0
2019-03-21 11:15:00,399.75,399.75,399.07,399.66,8407.0,398.6746,398.6746,397.9964,398.5848,8407.0
2019-03-21 11:20:00,399.48,399.48,399.1,399.13,2759.0,398.4053,398.4053,398.0263,398.0562,2759.0
2019-03-21 11:25:00,399.34,399.65,399.13,399.31,5032.0,398.2657,398.5748,398.0562,398.2357,5032.0
2019-03-21 11:30:00,399.49,399.92,399.3,399.92,875.0,398.4153,398.8441,398.2258,398.8441,875.0
2019-03-21 11:35:00,399.79,400.38,399.78,400.0,4225.0,398.7145,399.3029,398.7045,398.9239,4225.0
2019-03-21 11:40:00,399.83,400.25,399.26,399.26,12502.0,398.7544,399.1732,398.1859,398.1859,12502.0
2019-03-21 11:45:00,399.14,399.83,399.07,399.25,3432.0,398.0662,398.7544,397.9964,398.1759,3432.0
2019-03-21 11:50:00,399.57,399.66,399.22,399.23,3500.0,398.495,398.5848,398.146,398.156,3500.0
2019-03-21 11:55:00,399.19,399.43,398.56,399.35,15090.0,398.1161,398.3554,397.4878,398.2756,15090.0
2019-03-21 12:00:00,399.29,399.32,398.38,398.55,14998.0,398.2158,398.2457,397.3083,397.4778,14998.0
2019-03-21 12:05:00,399.06,399.14,398.65,398.74,3253.0,397.9864,398.0662,397.5775,397.6673,3253.0
2019-03-21 12:10:00,398.8,398.99,398.29,398.29,11161.0,397.7271,397.9166,397.2185,397.2185,11161.0
2019-03-21 12:15:00,398.33,398.49,397.72,397.74,8500.0,397.2584,397.418,396.65,396.67,8500.0
2019-03-21 12:20:00,398.0,398.6,398.0,398.42,17713.0,396.9293,397.5277,396.9293,397.3481,17713.0
2019-03-21 12:25:00,398.42,398.71,398.24,398.68,5315.0,397.3481,397.6374,397.1686,397.6074,5315.0
2019-03-21 12:30:00,398.56,398.93,398.29,398.87,6991.0,397.4878,397.8568,397.2185,397.7969,6991.0
2019-03-21 12:35:00,398.79,398.9,398.38,398.75,3853.0,397.7171,397.8269,397.3083,397.6773,3853.0
2019-03-21 12:40:00,398.88,398.88,398.43,398.63,8142.0,397.8069,397.8069,397.3581,397.5576,8142.0
2019-03-21 12:45:00,398.71,398.88,398.4,398.58,5949.0,397.6374,397.8069,397.3282,397.5077,5949.0
2019-03-21 12:50:00,398.54,398.9,398.17,398.31,8315.0,397.4678,397.8269,397.0988,397.2384,8315.0
2019-03-21 12:55:00,398.36,398.71,398.36,398.6,6484.0,397.2883,397.6374,397.2883,397.5277,6484.0
2019-03-21 13:00:00,398.7,399.05,398.56,399.05,6790.0,397.6274,397.9764,397.4878,397.9764,6790.0
2019-03-21 13:05:00,399.05,399.11,398.89,398.96,4777.0,397.9764,398.0363,397.8169,397.8867,4777.0
2019-03-21 13:10:00,399.07,399.11,398.8,398.92,2500.0,397.9964,398.0363,397.7271,397.8468,2500.0
2019-03-21 13:15:00,398.73,398.85,398.7,398.79,1010.0,397.6573,397.777,397.6274,397.7171,1010.0
2019-03-21 13:20:00,398.83,399.0,398.79,398.87,3559.0,397.757,397.9266,397.7171,397.7969,3559.0
2019-03-21 13:25:00,398.98,399.21,398.73,399.21,4302.0,397.9066,398.136,397.6573,398.136,4302.0
2019-03-21 13:30:00,399.21,399.25,398.73,399.0,17985.0,398.136,398.1759,397.6573,397.9266,17985.0
2019-03-21 13:35:00,398.87,399.02,398.58,398.83,8093.0,397.7969,397.9465,397.5077,397.757,8093.0
2019-03-21 13:40:00,398.69,398.98,398.58,398.87,3535.0,397.6174,397.9066,397.5077,397.7969,3535.0
2019-03-21 13:45:00,398.79,398.79,398.4,398.78,2094.0,397.7171,397.7171,397.3282,397.7072,2094.0
2019-03-21 13:50:00,398.86,398.86,398.53,398.79,2024.0,397.787,397.787,397.4578,397.7171,2024.0
2019-03-21 13:55:00,398.61,398.64,398.35,398.62,2532.0,397.5376,397.5676,397.2783,397.5476,2532.0
2019-03-21 14:00:00,398.74,398.86,398.51,398.64,2487.0,397.6673,397.787,397.4379,397.5676,2487.0
2019-03-21 14:05:00,398.79,398.8,398.55,398.59,2489.0,397.7171,397.7271,397.4778,397.5177,2489.0
2019-03-21 14:10:00,398.86,398.89,398.74,398.79,4200.0,397.787,397.8169,397.6673,397.7171,4200.0
2019-03-21 14:15:00,398.78,399.11,398.75,398.84,4003.0,397.7072,398.0363,397.6773,397.767,4003.0
2019-03-21 14:20:00,399.1,399.44,398.84,399.44,6456.0,398.0263,398.3654,397.767,398.3654,6456.0
2019-03-21 14:25:00,399.44,399.73,399.25,399.73,5639.0,398.3654,398.6546,398.1759,398.6546,5639.0
2019-03-21 14:30:00,399.8,400.45,399.71,400.45,14557.0,398.7244,399.3727,398.6347,399.3727,14557.0
2019-03-21 14:35:00,400.56,400.63,400.2,400.38,7736.0,399.4824,399.5522,399.1234,399.3029,7736.0
2019-03-21 14:40:00,400.24,400.56,400.0,400.15,13803.0,399.1632,399.4824,398.9239,399.0735,13803.0
2019-03-21 14:45:00,400.31,400.74,400.0,400.74,5742.0,399.2331,399.6619,398.9239,399.6619,5742.0
2019-03-21 14:50:00,400.56,400.88,400.42,400.61,10856.0,399.4824,399.8015,399.3428,399.5323,10856.0
2019-03-21 14:55:00,400.61,400.91,400.4,400.4,5200.0,399.5323,399.8314,399.3228,399.3228,5200.0
2019-03-21 15:00:00,400.51,400.62,400.35,400.62,7239.0,399.4325,399.5422,399.273,399.5422,7239.0
2019-03-21 15:05:00,400.67,401.35,400.67,401.12,4258.0,399.5921,400.2703,399.5921,400.0409,4258.0
2019-03-21 15:10:00,400.99,400.99,400.18,400.22,7219.0,399.9112,399.9112,399.1034,399.1433,7219.0
2019-03-21 15:15:00,400.33,400.6,400.09,400.6,5551.0,399.253,399.5223,399.0137,399.5223,5551.0
2019-03-21 15:20:00,400.61,400.61,400.08,400.43,8743.0,399.5323,399.5323,399.0037,399.3527,8743.0
2019-03-21 15:25:00,400.28,400.28,399.98,400.21,14066.0,399.2031,399.2031,398.9039,399.1333,14066.0
2019-03-21 15:30:00,400.24,401.12,400.11,400.94,8106.0,399.1632,400.0409,399.0336,399.8614,8106.0
2019-03-21 15:35:00,401.18,402.08,401.18,401.94,5837.0,400.1007,400.9983,400.1007,400.8587,5837.0
2019-03-21 15:40:00,402.01,402.09,401.42,401.89,10788.0,400.9285,401.0083,400.3401,400.8088,10788.0
2019-03-21 15:45:00,401.88,401.95,401.3,401.6,17589.0,400.7988,400.8686,400.2204,400.5196,17589.0
2019-03-21 15:50:00,401.6,401.81,401.14,401.26,14520.0,400.5196,400.729,400.0608,400.1805,14520.0
2019-03-21 15:55:00,401.94,402.77,401.43,402.64,41022.0,400.8587,401.6864,400.35,401.5568,41022.0
2019-03-22 09:30:00,401.48,402.59,401.48,402.04,5120.0,400.3999,401.5069,400.3999,400.9584,5120.0
2019-03-22 09:35:00,402.36,402.45,401.57,401.57,1756.0,401.2775,401.3673,400.4897,400.4897,1756.0
2019-03-22 09:40:00,401.49,401.49,400.36,400.36,1900.0,400.4099,400.4099,399.2829,399.2829,1900.0
2019-03-22 09:45:00,400.47,401.11,399.47,399.75,4756.0,399.3926,400.0309,398.3953,398.6746,4756.0
2019-03-22 09:50:00,399.83,400.49,399.1,399.1,3813.0,398.7544,399.4126,398.0263,398.0263,3813.0
2019-03-22 09:55:00,399.12,399.33,398.39,399.03,3212.0,398.0463,398.2557,397.3182,397.9565,3212.0
2019-03-22 10:00:00,399.21,399.99,399.16,399.6,2300.0,398.136,398.9139,398.0862,398.525,2300.0
2019-03-22 10:05:00,399.45,400.15,399.45,400.1,1633.0,398.3754,399.0735,398.3754,399.0236,1633.0
2019-03-22 10:10:00,400.2,400.51,399.72,400.51,4461.0,399.1234,399.4325,398.6446,399.4325,4461.0
2019-03-22 10:15:00,400.33,400.59,400.24,400.59,1102.0,399.253,399.5123,399.1632,399.5123,1102.0
2019-03-22 10:20:00,400.79,401.08,400.51,400.6,4901.0,399.7118,400.001,399.4325,399.5223,4901.0
2019-03-22 10:25:00,400.71,400.71,399.97,400.09,6103.0,399.632,399.632,398.894,399.0137,6103.0
2019-03-22 10:30:00,399.81,400.33,399.67,399.81,1500.0,398.7344,399.253,398.5948,398.7344,1500.0
2019-03-22 10:35:00,399.58,400.19,399.51,399.82,1550.0,398.505,399.1134,398.4352,398.7444,1550.0
2019-03-22 10:40:00,399.16,399.59,399.08,399.44,600.0,398.0862,398.515,398.0064,398.3654,600.0
2019-03-22 10:45:00,399.42,399.42,398.73,399.2,3051.0,398.3455,398.3455,397.6573,398.126,3051.0
2019-03-22 10:50:00,398.85,398.85,398.51,398.51,400.0,397.777,397.777,397.4379,397.4379,400.0
2019-03-22 10:55:00,398.83,399.07,398.4,398.48,2200.0,397.757,397.9964,397.3282,397.408,2200.0
2019-03-22 11:00:00,398.66,398.74,398.2,398.2,4771.0,397.5875,397.6673,397.1287,397.1287,4771.0
2019-03-22 11:05:00,398.35,398.35,397.76,397.77,5325.0,397.2783,397.2783,396.6899,396.6999,5325.0
2019-03-22 11:10:00,397.69,398.74,397.2,398.74,6010.0,396.6201,397.6673,396.1314,397.6673,6010.0
2019-03-22 11:15:00,398.77,399.0,397.94,398.49,4172.0,397.6972,397.9266,396.8694,397.418,4172.0
2019-03-22 11:20:00,398.47,398.49,397.61,397.61,3044.0,397.398,397.418,396.5403,396.5403,3044.0
2019-03-22 11:25:00,397.53,397.89,397.25,397.54,2100.0,396.4605,396.8196,396.1813,396.4705,2100.0
2019-03-22 11:30:00,397.68,397.97,397.5,397.5,700.0,396.6101,396.8994,396.4306,396.4306,700.0
2019-03-22 11:35:00,397.62,397.75,395.55,395.55,7248.0,396.5503,396.6799,394.4859,394.4859,7248.0
2019-03-22 11:40:00,395.31,395.93,395.07,395.84,2574.0,394.2465,394.8648,394.0072,394.7751,2574.0
2019-03-22 11:45:00,395.59,396.1,395.53,396.01,1300.0,394.5258,395.0344,394.4659,394.9446,1300.0
2019-03-22 11:50:00,395.69,395.7,395.0,395.16,3170.0,394.6255,394.6355,393.9373,394.0969,3170.0
2019-03-22 11:55:00,395.03,395.7,394.74,394.74,4882.0,393.9673,394.6355,393.678,393.678,4882.0
2019-03-22 12:00:00,394.93,395.85,394.93,395.7,6985.0,393.8675,394.7851,393.8675,394.6355,6985.0
2019-03-22 12:05:00,395.64,395.79,395.31,395.39,8297.0,394.5756,394.7252,394.2465,394.3263,8297.0
2019-03-22 12:10:00,395.4,395.96,395.09,395.09,9005.0,394.3363,394.8948,394.0271,394.0271,9005.0
2019-03-22 12:15:00,395.08,395.08,394.0,394.56,9997.0,394.0171,394.0171,392.94,393.4985,9997.0
2019-03-22 12:20:00,394.9,396.08,394.9,395.35,1800.0,393.8376,395.0144,393.8376,394.2864,1800.0
2019-03-22 12:25:00,395.5,395.83,394.73,395.16,6051.0,394.436,394.7651,393.6681,394.0969,6051.0
2019-03-22 12:30:00,394.96,395.99,394.93,395.42,1270.0,393.8975,394.9247,393.8675,394.3562,1270.0
2019-03-22 12:35:00,395.6,395.81,395.26,395.26,1653.0,394.5357,394.7452,394.1966,394.1966,1653.0
2019-03-22 12:40:00,395.17,395.17,393.63,393.63,4665.0,394.1069,394.1069,392.571,392.571,4665.0
2019-03-22 12:45:00,393.63,394.65,393.49,394.29,4800.0,392.571,393.5883,392.4314,393.2293,4800.0
2019-03-22 12:50:00,394.36,395.66,394.15,395.66,1200.0,393.2991,394.5956,393.0896,394.5956,1200.0
2019-03-22 12:55:00,395.47,395.56,394.64,395.56,2800.0,394.4061,394.4958,393.5783,394.4958,2800.0
2019-03-22 13:00:00,395.9,396.13,395.68,395.68,1700.0,394.8349,395.0643,394.6155,394.6155,1700.0
2019-03-22 13:05:00,395.86,396.42,395.66,396.42,1300.0,394.795,395.3535,394.5956,395.3535,1300.0
2019-03-22 13:10:00,396.55,396.69,396.04,396.33,2488.0,395.4832,395.6228,394.9745,395.2638,2488.0
2019-03-22 13:15:00,396.2,396.2,395.78,395.96,5256.0,395.1341,395.1341,394.7152,394.8948,5256.0
2019-03-22 13:20:00,395.85,395.95,395.49,395.65,5911.0,394.7851,394.8848,394.426,394.5856,5911.0
2019-03-22 13:25:00,395.87,395.87,395.44,395.62,1500.0,394.805,394.805,394.3762,394.5557,1500.0
2019-03-22 13:30:00,395.57,395.92,395.48,395.91,4563.0,394.5058,394.8549,394.4161,394.8449,4563.0
2019-03-22 13:35:00,395.84,395.87,395.21,395.49,9241.0,394.7751,394.805,394.1468,394.426,9241.0
2019-03-22 13:40:00,395.58,395.94,395.5,395.8,1325.0,394.5158,394.8748,394.436,394.7352,1325.0
2019-03-22 13:45:00,396.08,396.08,395.4,395.59,1000.0,395.0144,395.0144,394.3363,394.5258,1000.0
2019-03-22 13:50:00,395.36,395.56,395.09,395.56,1798.0,394.2964,394.4958,394.0271,394.4958,1798.0
2019-03-22 13:55:00,395.26,395.32,394.96,395.16,1500.0,394.1966,394.2565,393.8975,394.0969,1500.0
2019-03-22 14:00:00,395.47,396.35,395.47,396.35,6600.0,394.4061,395.2837,394.4061,395.2837,6600.0
2019-03-22 14:05:00,396.5,396.79,396.29,396.71,3222.0,395.4333,395.7225,395.2239,395.6427,3222.0
2019-03-22 14:10:00,396.77,397.5,396.56,397.5,1909.0,395.7026,396.4306,395.4931,396.4306,1909.0
2019-03-22 14:15:00,397.87,398.35,397.5,398.01,2431.0,396.7996,397.2783,396.4306,396.9392,2431.0
2019-03-22 14:20:00,398.21,398.43,397.72,398.08,2762.0,397.1387,397.3581,396.65,397.0091,2762.0
2019-03-22 14:25:00,397.96,398.25,397.67,397.8,4218.0,396.8894,397.1786,396.6002,396.7298,4218.0
2019-03-22 14:30:00,397.59,397.86,396.8,396.8,2304.0,396.5204,396.7897,395.7325,395.7325,2304.0
2019-03-22 14:35:00,396.71,396.99,396.65,396.96,2000.0,395.6427,395.922,395.5829,395.8921,2000.0
2019-03-22 14:40:00,396.87,397.04,396.37,396.44,2807.0,395.8023,395.9719,395.3037,395.3735,2807.0
2019-03-22 14:45:00,396.58,397.19,396.58,397.19,3300.0,395.5131,396.1215,395.5131,396.1215,3300.0
2019-03-22 14:50:00,397.23,397.52,396.79,396.92,3400.0,396.1613,396.4506,395.7225,395.8522,3400.0
2019-03-22 14:55:00,396.88,397.29,396.88,396.99,1800.0,395.8123,396.2212,395.8123,395.922,1800.0
2019-03-22 15:00:00,397.01,397.46,396.86,396.86,2705.0,395.9419,396.3907,395.7923,395.7923,2705.0
2019-03-22 15:05:00,396.81,396.85,396.3,396.5,2900.0,395.7425,395.7824,395.2338,395.4333,2900.0
2019-03-22 15:10:00,396.41,396.41,395.68,395.84,2694.0,395.3436,395.3436,394.6155,394.7751,2694.0
2019-03-22 15:15:00,395.73,395.86,395.18,395.49,2223.0,394.6654,394.795,394.1169,394.426,2223.0
2019-03-22 15:20:00,395.59,395.59,395.25,395.51,500.0,394.5258,394.5258,394.1867,394.446,500.0
2019-03-22 15:25:00,395.63,395.73,394.97,394.97,3442.0,394.5656,394.6654,393.9074,393.9074,3442.0
2019-03-22 15:30:00,394.66,394.66,393.1,393.38,4226.0,393.5983,393.5983,392.0425,392.3217,4226.0
2019-03-22 15:35:00,393.49,393.59,392.59,393.06,15298.0,392.4314,392.5311,391.5338,392.0026,15298.0
2019-03-22 15:40:00,393.07,393.08,391.95,391.96,6949.0,392.0125,392.0225,390.8955,390.9055,6949.0
2019-03-22 15:45:00,392.09,393.25,391.96,392.66,17812.0,391.0352,392.1921,390.9055,391.6036,17812.0
2019-03-22 15:50:00,392.53,393.0,392.11,392.61,10505.0,391.474,391.9427,391.0551,391.5538,10505.0
2019-03-22 15:55:00,392.32,392.86,391.42,391.71,24406.0,391.2646,391.8031,390.367,390.6562,24406.0
2019-03-25 09:30:00,391.42,392.06,389.7,392.06,8899.0,390.367,391.0053,388.6516,391.0053,8899.0
2019-03-25 09:35:00,392.42,395.27,392.34,395.27,1462.0,391.3643,394.2066,391.2845,394.2066,1462.0
2019-03-25 09:40:00,394.97,395.04,393.56,393.56,3000.0,393.9074,393.9772,392.5012,392.5012,3000.0
2019-03-25 09:45:00,393.73,393.73,392.37,392.69,3100.0,392.6708,392.6708,391.3144,391.6336,3100.0
2019-03-25 09:50:00,392.97,393.96,392.36,392.38,7426.0,391.9128,392.9001,391.3044,391.3244,7426.0
2019-03-25 09:55:00,392.1,392.2,389.19,389.51,8900.0,391.0451,391.1449,388.143,388.4621,8900.0
2019-03-25 10:00:00,390.0,390.8,388.49,389.75,7637.0,388.9508,389.7486,387.4449,388.7015,7637.0
2019-03-25 10:05:00,389.77,390.46,389.23,390.19,9974.0,388.7214,389.4096,388.1829,389.1403,9974.0
2019-03-25 10:10:00,390.0,390.1,389.66,389.75,1906.0,388.9508,389.0505,388.6117,388.7015,1906.0
2019-03-25 10:15:00,389.97,390.14,389.39,389.7,4378.0,388.9209,389.0904,388.3424,388.6516,4378.0
2019-03-25 10:20:00,389.95,390.72,389.95,390.52,5057.0,388.9009,389.6689,388.9009,389.4694,5057.0
2019-03-25 10:25:00,390.84,391.32,390.75,391.22,2032.0,389.7885,390.2672,389.6988,390.1675,2032.0
2019-03-25 10:30:00,391.22,392.2,391.22,392.19,1552.0,390.1675,391.1449,390.1675,391.1349,1552.0
2019-03-25 10:35:00,391.25,391.73,391.24,391.54,750.0,390.1974,390.6761,390.1875,390.4867,750.0
2019-03-25 10:40:00,391.17,391.42,390.82,390.92,700.0,390.1176,390.367,389.7686,389.8683,700.0
2019-03-25 10:45:00,391.32,392.46,390.31,392.29,3602.0,390.2672,391.4042,389.26,391.2346,3602.0
2019-03-25 10:50:00,392.73,393.13,392.66,392.96,1300.0,391.6735,392.0724,391.6036,391.9028,1300.0
2019-03-25 10:55:00,393.46,393.82,392.74,392.98,1300.0,392.4015,392.7605,391.6834,391.9228,1300.0
2019-03-25 11:00:00,392.96,393.52,392.95,393.52,1300.0,391.9028,392.4613,391.8929,392.4613,1300.0
2019-03-25 11:05:00,393.99,394.77,393.89,394.69,3046.0,392.9301,393.708,392.8303,393.6282,3046.0
2019-03-25 11:10:00,394.86,396.0,394.7,395.78,2389.0,393.7977,394.9347,393.6382,394.7152,2389.0
2019-03-25 11:15:00,395.8,396.13,395.4,395.99,2743.0,394.7352,395.0643,394.3363,394.9247,2743.0
2019-03-25 11:20:00,396.09,396.83,396.09,396.45,8555.0,395.0244,395.7624,395.0244,395.3834,8555.0
2019-03-25 11:25:00,396.33,397.3,396.32,397.29,4303.0,395.2638,396.2312,395.2538,396.2212,4303.0
2019-03-25 11:30:00,397.41,397.61,396.6,396.88,5038.0,396.3409,396.5403,395.533,395.8123,5038.0
2019-03-25 11:35:00,396.94,397.02,396.54,396.67,2100.0,395.8721,395.9519,395.4732,395.6029,2100.0
2019-03-25 11:40:00,396.64,397.07,396.55,396.64,1016.0,395.5729,396.0018,395.4832,395.5729,1016.0
2019-03-25 11:45:00,396.28,396.28,395.57,395.57,2039.0,395.2139,395.2139,394.5058,394.5058,2039.0
2019-03-25 11:50:00,395.32,395.61,395.31,395.31,1788.0,394.2565,394.5457,394.2465,394.2465,1788.0
2019-03-25 11:55:00,395.16,395.42,394.89,395.03,1900.0,394.0969,394.3562,393.8276,393.9673,1900.0
2019-03-25 12:00:00,395.08,395.08,394.44,394.81,700.0,394.0171,394.0171,393.3789,393.7479,700.0
2019-03-25 12:05:00,394.9,395.08,394.74,394.98,2500.0,393.8376,394.0171,393.678,393.9174,2500.0
2019-03-25 12:10:00,394.7,395.11,394.67,394.79,1659.0,393.6382,394.047,393.6082,393.7279,1659.0
2019-03-25 12:15:00,394.98,395.14,394.7,394.98,2238.0,393.9174,394.077,393.6382,393.9174,2238.0
2019-03-25 12:20:00,395.18,395.5,395.15,395.27,1670.0,394.1169,394.436,394.0869,394.2066,1670.0
2019-03-25 12:25:00,395.63,395.63,395.02,395.02,1570.0,394.5656,394.5656,393.9573,393.9573,1570.0
2019-03-25 12:30:00,395.08,395.1,394.33,394.33,3132.0,394.0171,394.0371,393.2691,393.2691,3132.0
2019-03-25 12:35:00,394.15,394.32,394.09,394.32,713.0,393.0896,393.2592,393.0298,393.2592,713.0
2019-03-25 12:40:00,394.1,394.34,393.83,393.83,1600.0,393.0398,393.2791,392.7705,392.7705,1600.0
2019-03-25 12:45:00,393.97,394.03,393.73,393.73,1200.0,392.9101,392.97,392.6708,392.6708,1200.0
2019-03-25 12:50:00,394.31,394.63,394.21,394.63,500.0,393.2492,393.5683,393.1495,393.5683,500.0
2019-03-25 12:55:00,394.36,394.92,394.36,394.92,925.0,393.2991,393.8576,393.2991,393.8576,925.0
2019-03-25 13:00:00,394.68,394.83,394.41,394.53,3583.0,393.6182,393.7678,393.3489,393.4686,3583.0
2019-03-25 13:05:00,394.56,395.09,394.56,395.09,1100.0,393.4985,394.0271,393.4985,394.0271,1100.0
2019-03-25 13:10:00,395.1,395.95,395.1,395.76,2428.0,394.0371,394.8848,394.0371,394.6953,2428.0
2019-03-25 13:15:00,395.17,395.17,394.91,394.96,700.0,394.1069,394.1069,393.8476,393.8975,700.0
2019-03-25 13:20:00,394.78,394.88,394.67,394.88,910.0,393.7179,393.8177,393.6082,393.8177,910.0
2019-03-25 13:25:00,394.88,394.88,394.88,394.88,0.0,393.8177,393.8177,393.8177,393.8177,0.0
2019-03-25 13:30:00,394.36,394.64,394.36,394.64,200.0,393.2991,393.5783,393.2991,393.5783,200.0
2019-03-25 13:35:00,394.59,394.68,394.59,394.68,200.0,393.5284,393.6182,393.5284,393.6182,200.0
2019-03-25 13:40:00,394.81,394.81,394.5,394.5,200.0,393.7479,393.7479,393.4387,393.4387,200.0
2019-03-25 13:45:00,393.97,393.97,393.26,393.31,900.0,392.9101,392.9101,392.202,392.2519,900.0
2019-03-25 13:50:00,393.61,393.75,393.54,393.55,800.0,392.5511,392.6907,392.4813,392.4912,800.0
2019-03-25 13:55:00,393.63,393.63,393.4,393.56,1100.0,392.571,392.571,392.3416,392.5012,1100.0
2019-03-25 14:00:00,393.31,393.53,393.28,393.53,600.0,392.2519,392.4713,392.222,392.4713,600.0
2019-03-25 14:05:00,393.4,393.41,392.86,392.86,2014.0,392.3416,392.3516,391.8031,391.8031,2014.0
2019-03-25 14:10:00,392.82,393.04,392.62,392.66,4690.0,391.7632,391.9826,391.5637,391.6036,4690.0
2019-03-25 14:15:00,392.76,393.19,392.02,392.02,780.0,391.7034,392.1322,390.9654,390.9654,780.0
2019-03-25 14:20:00,392.25,392.25,391.9,391.98,400.0,391.1947,391.1947,390.8457,390.9255,400.0
2019-03-25 14:25:00,391.93,392.22,391.79,392.07,1200.0,390.8756,391.1648,390.736,391.0152,1200.0
2019-03-25 14:30:00,392.32,392.76,392.32,392.72,500.0,391.2646,391.7034,391.2646,391.6635,500.0
2019-03-25 14:35:00,392.7,392.7,392.52,392.56,600.0,391.6435,391.6435,391.464,391.5039,600.0
2019-03-25 14:40:00,392.7,393.35,392.7,393.35,640.0,391.6435,392.2918,391.6435,392.2918,640.0
2019-03-25 14:45:00,393.05,393.69,392.91,393.69,2007.0,391.9926,392.6309,391.853,392.6309,2007.0
2019-03-25 14:50:00,393.69,393.69,392.82,393.16,3030.0,392.6309,392.6309,391.7632,392.1023,3030.0
2019-03-25 14:55:00,393.08,393.65,393.02,393.64,1718.0,392.0225,392.591,391.9627,392.581,1718.0
2019-03-25 15:00:00,393.87,393.87,393.57,393.65,900.0,392.8104,392.8104,392.5112,392.591,900.0
2019-03-25 15:05:00,393.49,394.26,393.49,394.22,2395.0,392.4314,393.1993,392.4314,393.1594,2395.0
2019-03-25 15:10:00,394.45,395.44,394.29,395.26,4473.0,393.3888,394.3762,393.2293,394.1966,4473.0
2019-03-25 15:15:00,395.1,395.48,395.1,395.21,3400.0,394.0371,394.4161,394.0371,394.1468,3400.0
2019-03-25 15:20:00,395.11,395.78,395.11,395.52,2000.0,394.047,394.7152,394.047,394.4559,2000.0
2019-03-25 15:25:00,395.48,395.98,395.48,395.61,2200.0,394.4161,394.9147,394.4161,394.5457,2200.0
2019-03-25 15:30:00,395.62,395.75,395.05,395.05,3350.0,394.5557,394.6853,393.9872,393.9872,3350.0
2019-03-25 15:35:00,394.78,394.93,394.55,394.62,4000.0,393.7179,393.8675,393.4886,393.5584,4000.0
2019-03-25 15:40:00,394.57,394.67,394.28,394.43,3701.0,393.5085,393.6082,393.2193,393.3689,3701.0
2019-03-25 15:45:00,394.63,395.19,393.94,394.13,8373.0,393.5683,394.1268,392.8802,393.0697,8373.0
2019-03-25 15:50:00,394.03,394.9,394.03,394.46,9776.0,392.97,393.8376,392.97,393.3988,9776.0
2019-03-25 15:55:00,394.57,395.41,393.89,395.25,26441.0,393.5085,394.3462,392.8303,394.1867,26441.0
2019-03-26 09:30:00,398.78,402.5,398.52,401.88,14209.0,397.7072,401.4172,397.4479,400.7988,14209.0
2019-03-26 09:35:00,401.0,401.77,400.19,401.77,2574.0,399.9212,400.6891,399.1134,400.6891,2574.0
2019-03-26 09:40:00,401.85,404.41,401.74,403.87,8003.0,400.7689,403.322,400.6592,402.7835,8003.0
2019-03-26 09:45:00,403.87,404.23,402.6,402.82,5630.0,402.7835,403.1425,401.5169,401.7363,5630.0
2019-03-26 09:50:00,402.81,403.52,402.13,403.5,5500.0,401.7263,402.4344,401.0482,402.4145,5500.0
2019-03-26 09:55:00,403.83,405.01,403.82,404.66,7113.0,402.7436,403.9204,402.7336,403.5714,7113.0
2019-03-26 10:00:00,404.57,404.61,403.49,403.72,12936.0,403.4816,403.5215,402.4045,402.6339,12936.0
2019-03-26 10:05:00,403.75,404.14,403.52,403.8,12882.0,402.6638,403.0528,402.4344,402.7137,12882.0
2019-03-26 10:10:00,403.7,404.15,403.65,403.94,20189.0,402.6139,403.0627,402.5641,402.8533,20189.0
2019-03-26 10:15:00,403.94,404.56,403.66,403.86,27604.0,402.8533,403.4716,402.574,402.7735,27604.0
2019-03-26 10:20:00,403.72,403.77,403.14,403.25,5363.0,402.6339,402.6838,402.0554,402.1651,5363.0
2019-03-26 10:25:00,403.25,403.75,403.06,403.46,3000.0,402.1651,402.6638,401.9757,402.3746,3000.0
2019-03-26 10:30:00,403.6,403.61,402.69,403.03,9195.0,402.5142,402.5242,401.6067,401.9457,9195.0
2019-03-26 10:35:00,403.0,403.06,402.41,402.45,6400.0,401.9158,401.9757,401.3274,401.3673,6400.0
2019-03-26 10:40:00,402.6,403.02,402.6,402.98,7600.0,401.5169,401.9358,401.5169,401.8959,7600.0
2019-03-26 10:45:00,403.13,404.24,403.12,404.24,3556.0,402.0455,403.1525,402.0355,403.1525,3556.0
2019-03-26 10:50:00,404.02,404.44,403.91,404.07,7800.0,402.9331,403.3519,402.8234,402.9829,7800.0
2019-03-26 10:55:00,404.21,404.22,403.83,404.0,1650.0,403.1226,403.1325,402.7436,402.9131,1650.0
2019-03-26 11:00:00,404.02,404.05,403.67,403.73,1300.0,402.9331,402.963,402.584,402.6439,1300.0
2019-03-26 11:05:00,403.72,404.24,403.72,403.98,5903.0,402.6339,403.1525,402.6339,402.8932,5903.0
2019-03-26 11:10:00,403.96,404.46,403.96,404.26,7200.0,402.8732,403.3719,402.8732,403.1724,7200.0
2019-03-26 11:15:00,404.47,405.48,404.47,404.67,4408.0,403.3819,404.3892,403.3819,403.5813,4408.0
2019-03-26 11:20:00,404.65,405.06,404.65,404.89,700.0,403.5614,403.9703,403.5614,403.8007,700.0
2019-03-26 11:25:00,405.34,405.81,405.27,405.81,2999.0,404.2495,404.7183,404.1797,404.7183,2999.0
2019-03-26 11:30:00,405.55,405.68,405.28,405.68,3900.0,404.459,404.5886,404.1897,404.5886,3900.0
2019-03-26 11:35:00,405.52,405.69,405.36,405.69,2400.0,404.429,404.5986,404.2695,404.5986,2400.0
2019-03-26 11:40:00,405.57,406.0,405.57,405.7,4953.0,404.4789,404.9078,404.4789,404.6086,4953.0
2019-03-26 11:45:00,405.66,405.66,404.69,404.98,3845.0,404.5687,404.5687,403.6013,403.8905,3845.0
2019-03-26 11:50:00,404.9,404.99,403.96,404.05,3945.0,403.8107,403.9005,402.8732,402.963,3945.0
2019-03-26 11:55:00,404.52,404.69,404.38,404.4,700.0,403.4317,403.6013,403.2921,403.3121,700.0
2019-03-26 12:00:00,404.75,405.16,404.74,405.01,1200.0,403.6611,404.07,403.6511,403.9204,1200.0
2019-03-26 12:05:00,405.16,405.16,404.82,404.82,1408.0,404.07,404.07,403.7309,403.7309,1408.0
2019-03-26 12:10:00,405.07,405.26,404.97,405.26,3680.0,403.9803,404.1697,403.8805,404.1697,3680.0
2019-03-26 12:15:00,405.23,405.53,405.22,405.53,1900.0,404.1398,404.439,404.1298,404.439,1900.0
2019-03-26 12:20:00,405.66,405.66,405.16,405.19,2400.0,404.5687,404.5687,404.07,404.0999,2400.0
2019-03-26 12:25:00,405.14,405.25,404.83,404.97,3200.0,404.0501,404.1598,403.7409,403.8805,3200.0
2019-03-26 12:30:00,405.19,405.27,404.72,404.75,3283.0,404.0999,404.1797,403.6312,403.6611,3283.0
2019-03-26 12:35:00,404.84,404.95,404.74,404.88,1625.0,403.7509,403.8606,403.6511,403.7908,1625.0
2019-03-26 12:40:00,404.73,404.75,404.34,404.45,2720.0,403.6412,403.6611,403.2522,403.3619,2720.0
2019-03-26 12:45:00,404.35,404.35,404.02,404.13,2037.0,403.2622,403.2622,402.9331,403.0428,2037.0
2019-03-26 12:50:00,404.18,404.56,404.1,404.56,2900.0,403.0926,403.4716,403.0129,403.4716,2900.0
2019-03-26 12:55:00,404.66,404.67,404.4,404.51,2000.0,403.5714,403.5813,403.3121,403.4218,2000.0
2019-03-26 13:00:00,404.72,404.76,404.4,404.56,2256.0,403.6312,403.6711,403.3121,403.4716,2256.0
2019-03-26 13:05:00,404.53,404.78,404.49,404.73,1400.0,403.4417,403.691,403.4018,403.6412,1400.0
2019-03-26 13:10:00,404.82,405.45,404.73,405.45,11200.0,403.7309,404.3592,403.6412,404.3592,11200.0
2019-03-26 13:15:00,405.38,406.23,405.38,405.85,9956.0,404.2894,405.1371,404.2894,404.7582,9956.0
2019-03-26 13:20:00,405.82,405.82,405.44,405.64,2640.0,404.7282,404.7282,404.3493,404.5487,2640.0
2019-03-26 13:25:00,405.35,405.37,405.01,405.02,2725.0,404.2595,404.2794,403.9204,403.9304,2725.0
2019-03-26 13:30:00,404.91,404.95,404.75,404.87,5101.0,403.8207,403.8606,403.6611,403.7808,5101.0
2019-03-26 13:35:00,404.82,405.09,404.47,404.76,5290.0,403.7309,404.0002,403.3819,403.6711,5290.0
2019-03-26 13:40:00,404.72,405.12,404.71,404.79,1801.0,403.6312,404.0301,403.6212,403.701,1801.0
2019-03-26 13:45:00,404.77,405.0,404.77,404.93,1637.0,403.6811,403.9104,403.6811,403.8406,1637.0
2019-03-26 13:50:00,404.87,405.12,404.82,404.96,4900.0,403.7808,404.0301,403.7309,403.8705,4900.0
2019-03-26 13:55:00,405.0,405.0,404.45,404.46,2120.0,403.9104,403.9104,403.3619,403.3719,2120.0
2019-03-26 14:00:00,404.37,404.58,404.21,404.58,2850.0,403.2821,403.4916,403.1226,403.4916,2850.0
2019-03-26 14:05:00,404.57,404.89,404.57,404.75,2600.0,403.4816,403.8007,403.4816,403.6611,2600.0
2019-03-26 14:10:00,404.64,404.65,403.72,404.06,6005.0,403.5514,403.5614,402.6339,402.973,6005.0
2019-03-26 14:15:00,404.12,404.49,404.12,404.37,1382.0,403.0328,403.4018,403.0328,403.2821,1382.0
2019-03-26 14:20:00,404.56,404.56,404.01,404.2,1600.0,403.4716,403.4716,402.9231,403.1126,1600.0
2019-03-26 14:25:00,404.27,404.44,403.89,404.09,3310.0,403.1824,403.3519,402.8034,403.0029,3310.0
2019-03-26 14:30:00,403.86,404.16,403.59,403.73,12414.0,402.7735,403.0727,402.5042,402.6439,12414.0
2019-03-26 14:35:00,403.7,403.94,403.7,403.77,6987.0,402.6139,402.8533,402.6139,402.6838,6987.0
2019-03-26 14:40:00,403.89,404.35,403.79,404.35,2500.0,402.8034,403.2622,402.7037,403.2622,2500.0
2019-03-26 14:45:00,404.29,404.69,404.28,404.66,1600.0,403.2024,403.6013,403.1924,403.5714,1600.0
2019-03-26 14:50:00,404.4,404.42,403.93,403.93,1700.0,403.3121,403.332,402.8433,402.8433,1700.0
2019-03-26 14:55:00,403.92,404.62,403.91,404.62,4886.0,402.8333,403.5315,402.8234,403.5315,4886.0
2019-03-26 15:00:00,404.86,405.17,404.78,404.97,2270.0,403.7708,404.08,403.691,403.8805,2270.0
2019-03-26 15:05:00,404.91,405.2,404.89,404.99,2100.0,403.8207,404.1099,403.8007,403.9005,2100.0
2019-03-26 15:10:00,405.02,405.03,404.71,404.79,1945.0,403.9304,403.9404,403.6212,403.701,1945.0
2019-03-26 15:15:00,404.95,405.0,404.72,404.76,1400.0,403.8606,403.9104,403.6312,403.6711,1400.0
2019-03-26 15:20:00,404.79,404.83,404.08,404.3,3150.0,403.701,403.7409,402.9929,403.2123,3150.0
2019-03-26 15:25:00,404.22,404.31,403.9,404.06,2200.0,403.1325,403.2223,402.8134,402.973,2200.0
2019-03-26 15:30:00,403.88,404.32,403.82,404.15,3352.0,402.7935,403.2323,402.7336,403.0627,3352.0
2019-03-26 15:35:00,404.22,404.56,404.09,404.36,3021.0,403.1325,403.4716,403.0029,403.2722,3021.0
2019-03-26 15:40:00,404.28,404.64,404.28,404.43,4200.0,403.1924,403.5514,403.1924,403.342,4200.0
2019-03-26 15:45:00,404.33,405.4,404.27,405.12,15318.0,403.2422,404.3094,403.1824,404.0301,15318.0
2019-03-26 15:50:00,405.3,405.71,404.84,405.04,11019.0,404.2096,404.6185,403.7509,403.9503,11019.0
2019-03-26 15:55:00,405.15,406.1,405.1,405.6,28760.0,404.06,405.0075,404.0102,404.5088,28760.0
2019-03-27 09:30:00,405.07,406.23,400.59,405.2,9451.0,403.9803,405.1371,399.5123,404.1099,9451.0
2019-03-27 09:35:00,406.25,406.76,405.24,405.53,5200.0,405.1571,405.6657,404.1498,404.439,5200.0
2019-03-27 09:40:00,406.14,406.82,405.4,406.77,4314.0,405.0474,405.7255,404.3094,405.6757,4314.0
2019-03-27 09:45:00,406.62,407.45,406.38,406.76,6101.0,405.5261,406.3539,405.2867,405.6657,6101.0
2019-03-27 09:50:00,406.04,406.61,405.52,406.52,2500.0,404.9476,405.5161,404.429,405.4264,2500.0
2019-03-27 09:55:00,405.98,405.98,404.96,405.33,8074.0,404.8878,404.8878,403.8705,404.2396,8074.0
2019-03-27 10:00:00,404.65,405.26,404.14,405.26,4693.0,403.5614,404.1697,403.0528,404.1697,4693.0
2019-03-27 10:05:00,404.63,405.31,404.35,404.73,3551.0,403.5414,404.2196,403.2622,403.6412,3551.0
2019-03-27 10:10:00,405.14,405.38,404.94,405.14,1348.0,404.0501,404.2894,403.8506,404.0501,1348.0
2019-03-27 10:15:00,405.83,406.58,405.62,406.45,2400.0,404.7382,405.4862,404.5288,405.3565,2400.0
2019-03-27 10:20:00,406.67,406.98,406.41,406.5,2800.0,405.5759,405.8851,405.3166,405.4064,2800.0
2019-03-27 10:25:00,406.49,407.12,406.13,407.12,3147.0,405.3964,406.0247,405.0374,406.0247,3147.0
2019-03-27 10:30:00,407.07,407.27,406.43,406.67,2100.0,405.9749,406.1743,405.3366,405.5759,2100.0
2019-03-27 10:35:00,406.77,406.89,405.57,405.57,4800.0,405.6757,405.7954,404.4789,404.4789,4800.0
2019-03-27 10:40:00,405.02,405.3,404.63,405.09,1555.0,403.9304,404.2096,403.5414,404.0002,1555.0
2019-03-27 10:45:00,404.86,404.86,404.03,404.72,3313.0,403.7708,403.7708,402.9431,403.6312,3313.0
2019-03-27 10:50:00,404.61,405.01,403.95,404.2,3100.0,403.5215,403.9204,402.8633,403.1126,3100.0
2019-03-27 10:55:00,404.2,404.7,404.08,404.41,3525.0,403.1126,403.6112,402.9929,403.322,3525.0
2019-03-27 11:00:00,404.16,404.64,404.15,404.46,3400.0,403.0727,403.5514,403.0627,403.3719,3400.0
2019-03-27 11:05:00,404.28,404.34,403.81,404.34,3500.0,403.1924,403.2522,402.7236,403.2522,3500.0
2019-03-27 11:10:00,404.33,404.43,403.86,404.05,6600.0,403.2422,403.342,402.7735,402.963,6600.0
2019-03-27 11:15:00,403.87,403.87,403.36,403.48,4085.0,402.7835,402.7835,402.2749,402.3945,4085.0
2019-03-27 11:20:00,403.35,403.5,402.54,402.81,3100.0,402.2649,402.4145,401.4571,401.7263,3100.0
2019-03-27 11:25:00,402.98,403.2,402.43,402.43,3100.0,401.8959,402.1153,401.3474,401.3474,3100.0
2019-03-27 11:30:00,402.45,403.12,402.06,402.06,2212.0,401.3673,402.0355,400.9784,400.9784,2212.0
2019-03-27 11:35:00,401.73,401.92,401.07,401.42,13352.0,400.6492,400.8387,399.991,400.3401,13352.0
2019-03-27 11:40:00,401.08,401.08,400.11,400.34,3467.0,400.001,400.001,399.0336,399.263,3467.0
2019-03-27 11:45:00,400.22,400.41,400.0,400.0,800.0,399.1433,399.3328,398.9239,398.9239,800.0
2019-03-27 11:50:00,400.0,400.69,398.36,398.66,5303.0,398.9239,399.612,397.2883,397.5875,5303.0
2019-03-27 11:55:00,398.98,399.6,398.98,399.17,2392.0,397.9066,398.525,397.9066,398.0961,2392.0
2019-03-27 12:00:00,398.96,399.98,398.78,399.9,1500.0,397.8867,398.9039,397.7072,398.8242,1500.0
2019-03-27 12:05:00,400.08,400.65,399.96,400.65,2568.0,399.0037,399.5721,398.884,399.5721,2568.0
2019-03-27 12:10:00,400.82,401.02,400.51,400.92,2100.0,399.7417,399.9411,399.4325,399.8414,2100.0
2019-03-27 12:15:00,401.04,401.16,400.26,400.26,4449.0,399.9611,400.0808,399.1832,399.1832,4449.0
2019-03-27 12:20:00,400.57,401.5,400.57,401.09,3650.0,399.4924,400.4199,399.4924,400.011,3650.0
2019-03-27 12:25:00,401.16,401.6,400.76,401.52,9772.0,400.0808,400.5196,399.6818,400.4398,9772.0
2019-03-27 12:30:00,401.54,401.89,401.36,401.51,8436.0,400.4598,400.8088,400.2802,400.4298,8436.0
2019-03-27 12:35:00,401.55,402.29,401.3,401.88,9503.0,400.4697,401.2077,400.2204,400.7988,9503.0
2019-03-27 12:40:00,401.46,402.0,401.27,402.0,2400.0,400.38,400.9185,400.1905,400.9185,2400.0
2019-03-27 12:45:00,402.0,402.07,401.38,401.59,2730.0,400.9185,400.9883,400.3002,400.5096,2730.0
2019-03-27 12:50:00,401.65,401.8,401.2,401.69,1300.0,400.5695,400.7191,400.1207,400.6093,1300.0
2019-03-27 12:55:00,401.76,401.76,401.14,401.14,1939.0,400.6792,400.6792,400.0608,400.0608,1939.0
2019-03-27 13:00:00,401.1,401.31,400.77,401.02,3800.0,400.0209,400.2304,399.6918,399.9411,3800.0
2019-03-27 13:05:00,401.3,401.37,400.88,401.0,2400.0,400.2204,400.2902,399.8015,399.9212,2400.0
2019-03-27 13:10:00,401.06,402.81,401.06,402.81,1504.0,399.981,401.7263,399.981,401.7263,1504.0
2019-03-27 13:15:00,402.8,403.24,402.75,403.24,2700.0,401.7164,402.1552,401.6665,402.1552,2700.0
2019-03-27 13:20:00,403.0,403.08,402.61,402.63,3800.0,401.9158,401.9956,401.5269,401.5468,3800.0
2019-03-27 13:25:00,403.31,403.72,403.29,403.29,1700.0,402.225,402.6339,402.205,402.205,1700.0
2019-03-27 13:30:00,403.38,403.38,402.81,402.81,1500.0,402.2948,402.2948,401.7263,401.7263,1500.0
2019-03-27 13:35:00,402.43,402.65,402.38,402.65,1200.0,401.3474,401.5668,401.2975,401.5668,1200.0
2019-03-27 13:40:00,402.84,403.22,402.84,403.22,800.0,401.7563,402.1352,401.7563,402.1352,800.0
2019-03-27 13:45:00,403.44,403.44,403.19,403.19,500.0,402.3546,402.3546,402.1053,402.1053,500.0
2019-03-27 13:50:00,403.49,403.49,403.2,403.3,819.0,402.4045,402.4045,402.1153,402.215,819.0
2019-03-27 13:55:00,403.07,403.3,403.05,403.09,1643.0,401.9856,402.215,401.9657,402.0056,1643.0
2019-03-27 14:00:00,403.11,403.26,402.74,402.86,2841.0,402.0255,402.1751,401.6565,401.7762,2841.0
2019-03-27 14:05:00,402.99,403.54,402.71,403.33,2000.0,401.9058,402.4544,401.6266,402.2449,2000.0
2019-03-27 14:10:00,403.22,404.28,403.22,404.28,3085.0,402.1352,403.1924,402.1352,403.1924,3085.0
2019-03-27 14:15:00,404.05,404.05,403.56,403.56,1300.0,402.963,402.963,402.4743,402.4743,1300.0
2019-03-27 14:20:00,403.37,403.37,403.09,403.27,1700.0,402.2848,402.2848,402.0056,402.1851,1700.0
2019-03-27 14:25:00,403.22,403.3,402.93,403.18,2000.0,402.1352,402.215,401.846,402.0953,2000.0
2019-03-27 14:30:00,403.56,403.56,403.29,403.47,1100.0,402.4743,402.4743,402.205,402.3846,1100.0
2019-03-27 14:35:00,403.03,403.36,402.48,402.62,2700.0,401.9457,402.2749,401.3972,401.5368,2700.0
2019-03-27 14:40:00,402.49,402.62,402.24,402.37,1600.0,401.4072,401.5368,401.1579,401.2875,1600.0
2019-03-27 14:45:00,402.55,402.64,402.21,402.47,4105.0,401.467,401.5568,401.1279,401.3872,4105.0
2019-03-27 14:50:00,402.6,403.15,402.57,402.87,2100.0,401.5169,402.0654,401.487,401.7862,2100.0
2019-03-27 14:55:00,403.05,403.05,402.37,402.44,1400.0,401.9657,401.9657,401.2875,401.3573,1400.0
2019-03-27 15:00:00,402.73,402.73,401.97,402.11,3200.0,401.6465,401.6465,400.8886,401.0282,3200.0
2019-03-27 15:05:00,401.97,402.33,401.92,402.07,1600.0,400.8886,401.2476,400.8387,400.9883,1600.0
2019-03-27 15:10:00,402.17,402.54,402.14,402.54,1600.0,401.0881,401.4571,401.0581,401.4571,1600.0
2019-03-27 15:15:00,402.49,402.85,402.48,402.85,1612.0,401.4072,401.7662,401.3972,401.7662,1612.0
2019-03-27 15:20:00,402.91,403.4,402.48,403.4,5475.0,401.8261,402.3147,401.3972,402.3147,5475.0
2019-03-27 15:25:00,403.2,403.84,403.07,403.84,3700.0,402.1153,402.7536,401.9856,402.7536,3700.0
2019-03-27 15:30:00,403.91,404.34,403.77,404.3,8296.0,402.8234,403.2522,402.6838,403.2123,8296.0
2019-03-27 15:35:00,404.28,404.46,404.11,404.28,4599.0,403.1924,403.3719,403.0228,403.1924,4599.0
2019-03-27 15:40:00,404.26,404.53,403.95,403.95,5970.0,403.1724,403.4417,402.8633,402.8633,5970.0
2019-03-27 15:45:00,404.0,404.3,403.74,404.05,4127.0,402.9131,403.2123,402.6538,402.963,4127.0
2019-03-27 15:50:00,404.1,404.1,402.49,402.54,7339.0,403.0129,403.0129,401.4072,401.4571,7339.0
2019-03-27 15:55:00,402.28,403.22,402.28,403.02,16909.0,401.1978,402.1352,401.1978,401.9358,16909.0
2019-03-28 09:30:00,405.67,406.66,403.39,404.67,5784.0,404.5786,405.566,402.3048,403.5813,5784.0
2019-03-28 09:35:00,405.32,406.02,404.66,405.39,2801.0,404.2296,404.9277,403.5714,404.2994,2801.0
2019-03-28 09:40:00,405.75,405.77,404.76,404.9,2000.0,404.6584,404.6784,403.6711,403.8107,2000.0
2019-03-28 09:45:00,405.07,405.17,404.92,404.92,950.0,403.9803,404.08,403.8307,403.8307,950.0
2019-03-28 09:50:00,405.24,405.69,404.24,404.58,4802.0,404.1498,404.5986,403.1525,403.4916,4802.0
2019-03-28 09:55:00,404.45,405.93,404.37,405.43,2500.0,403.3619,404.8379,403.2821,404.3393,2500.0
2019-03-28 10:00:00,406.0,406.5,405.11,405.75,3203.0,404.9078,405.4064,404.0201,404.6584,3203.0
2019-03-28 10:05:00,405.98,407.74,405.98,407.74,3600.0,404.8878,406.6431,404.8878,406.6431,3600.0
2019-03-28 10:10:00,407.71,408.31,406.91,406.91,6041.0,406.6132,407.2115,405.8153,405.8153,6041.0
2019-03-28 10:15:00,407.0,407.85,407.0,407.07,2003.0,405.9051,406.7528,405.9051,405.9749,2003.0
2019-03-28 10:20:00,407.02,407.21,406.68,406.86,1800.0,405.925,406.1145,405.5859,405.7654,1800.0
2019-03-28 10:25:00,406.44,406.53,405.91,406.41,1400.0,405.3466,405.4363,404.818,405.3166,1400.0
2019-03-28 10:30:00,406.69,407.24,406.47,406.91,2204.0,405.5959,406.1444,405.3765,405.8153,2204.0
2019-03-28 10:35:00,407.14,407.14,406.25,406.25,1400.0,406.0447,406.0447,405.1571,405.1571,1400.0
2019-03-28 10:40:00,406.0,406.75,405.75,406.27,5843.0,404.9078,405.6557,404.6584,405.177,5843.0
2019-03-28 10:45:00,406.25,406.25,405.57,405.73,2423.0,405.1571,405.1571,404.4789,404.6385,2423.0
2019-03-28 10:50:00,405.75,405.75,404.66,405.24,3993.0,404.6584,404.6584,403.5714,404.1498,3993.0
2019-03-28 10:55:00,404.92,405.07,404.16,404.16,1505.0,403.8307,403.9803,403.0727,403.0727,1505.0
2019-03-28 11:00:00,404.5,404.93,403.72,403.72,2960.0,403.4118,403.8406,402.6339,402.6339,2960.0
2019-03-28 11:05:00,403.8,404.08,403.35,404.08,1913.0,402.7137,402.9929,402.2649,402.9929,1913.0
2019-03-28 11:10:00,404.19,404.52,404.07,404.12,1800.0,403.1026,403.4317,402.9829,403.0328,1800.0
2019-03-28 11:15:00,404.07,404.3,403.76,403.92,1520.0,402.9829,403.2123,402.6738,402.8333,1520.0
2019-03-28 11:20:00,403.57,404.04,403.16,403.68,1600.0,402.4843,402.953,402.0754,402.594,1600.0
2019-03-28 11:25:00,403.49,403.49,402.79,402.79,1992.0,402.4045,402.4045,401.7064,401.7064,1992.0
2019-03-28 11:30:00,402.55,403.07,402.55,403.07,800.0,401.467,401.9856,401.467,401.9856,800.0
2019-03-28 11:35:00,403.12,403.37,402.93,403.31,900.0,402.0355,402.2848,401.846,402.225,900.0
2019-03-28 11:40:00,403.35,403.35,402.3,402.81,1626.0,402.2649,402.2649,401.2177,401.7263,1626.0
2019-03-28 11:45:00,402.77,403.3,402.54,403.01,2800.0,401.6864,402.215,401.4571,401.9258,2800.0
2019-03-28 11:50:00,403.26,403.29,402.87,403.02,5300.0,402.1751,402.205,401.7862,401.9358,5300.0
2019-03-28 11:55:00,403.58,404.02,403.58,403.73,3200.0,402.4943,402.9331,402.4943,402.6439,3200.0
2019-03-28 12:00:00,403.68,404.68,403.68,404.24,2400.0,402.594,403.5913,402.594,403.1525,2400.0
2019-03-28 12:05:00,404.24,404.39,403.38,403.55,1600.0,403.1525,403.3021,402.2948,402.4643,1600.0
2019-03-28 12:10:00,403.3,403.74,403.19,403.37,2313.0,402.215,402.6538,402.1053,402.2848,2313.0
2019-03-28 12:15:00,403.31,403.9,403.25,403.78,1500.0,402.225,402.8134,402.1651,402.6937,1500.0
2019-03-28 12:20:00,403.6,403.93,403.41,403.77,1000.0,402.5142,402.8433,402.3247,402.6838,1000.0
2019-03-28 12:25:00,403.72,403.87,403.11,403.87,1853.0,402.6339,402.7835,402.0255,402.7835,1853.0
2019-03-28 12:30:00,403.82,403.86,403.18,403.3,1500.0,402.7336,402.7735,402.0953,402.215,1500.0
2019-03-28 12:35:00,403.45,403.99,403.45,403.99,1250.0,402.3646,402.9032,402.3646,402.9032,1250.0
2019-03-28 12:40:00,404.22,404.61,404.22,404.41,2350.0,403.1325,403.5215,403.1325,403.322,2350.0
2019-03-28 12:45:00,404.33,404.47,403.68,403.92,1500.0,403.2422,403.3819,402.594,402.8333,1500.0
2019-03-28 12:50:00,404.24,405.02,404.17,405.02,3200.0,403.1525,403.9304,403.0827,403.9304,3200.0
2019-03-28 12:55:00,405.17,405.67,405.14,405.67,2450.0,404.08,404.5786,404.0501,404.5786,2450.0
2019-03-28 13:00:00,405.67,406.19,405.54,406.19,2000.0,404.5786,405.0972,404.449,405.0972,2000.0
2019-03-28 13:05:00,405.87,405.87,405.28,405.54,2600.0,404.7781,404.7781,404.1897,404.449,2600.0
2019-03-28 13:10:00,405.57,405.81,405.57,405.81,1100.0,404.4789,404.7183,404.4789,404.7183,1100.0
2019-03-28 13:15:00,405.72,405.95,405.72,405.85,700.0,404.6285,404.8579,404.6285,404.7582,700.0
2019-03-28 13:20:00,405.99,406.26,405.96,405.96,2200.0,404.8978,405.1671,404.8679,404.8679,2200.0
2019-03-28 13:25:00,405.33,405.55,405.23,405.54,1900.0,404.2396,404.459,404.1398,404.449,1900.0
2019-03-28 13:30:00,405.44,405.8,405.4,405.8,1450.0,404.3493,404.7083,404.3094,404.7083,1450.0
2019-03-28 13:35:00,405.63,405.63,405.42,405.51,800.0,404.5387,404.5387,404.3293,404.4191,800.0
2019-03-28 13:40:00,405.5,405.6,405.24,405.32,2413.0,404.4091,404.5088,404.1498,404.2296,2413.0
2019-03-28 13:45:00,405.29,405.33,405.16,405.29,1349.0,404.1997,404.2396,404.07,404.1997,1349.0
2019-03-28 13:50:00,405.21,405.46,405.21,405.42,1700.0,404.1199,404.3692,404.1199,404.3293,1700.0
2019-03-28 13:55:00,405.42,406.03,405.37,406.03,3300.0,404.3293,404.9377,404.2794,404.9377,3300.0
2019-03-28 14:00:00,406.11,406.16,405.67,405.8,7500.0,405.0175,405.0673,404.5786,404.7083,7500.0
2019-03-28 14:05:00,405.73,405.74,405.3,405.45,8611.0,404.6385,404.6485,404.2096,404.3592,8611.0
2019-03-28 14:10:00,405.49,405.56,404.93,405.05,4893.0,404.3991,404.4689,403.8406,403.9603,4893.0
2019-03-28 14:15:00,404.98,405.26,404.83,405.26,1700.0,403.8905,404.1697,403.7409,404.1697,1700.0
2019-03-28 14:20:00,405.13,405.83,405.1,405.83,1625.0,404.0401,404.7382,404.0102,404.7382,1625.0
2019-03-28 14:25:00,405.85,406.19,405.72,405.91,3800.0,404.7582,405.0972,404.6285,404.818,3800.0
2019-03-28 14:30:00,405.89,405.91,405.59,405.59,2300.0,404.798,404.818,404.4989,404.4989,2300.0
2019-03-28 14:35:00,405.49,406.02,405.49,405.74,2100.0,404.3991,404.9277,404.3991,404.6485,2100.0
2019-03-28 14:40:00,405.86,406.13,405.55,405.61,2330.0,404.7681,405.0374,404.459,404.5188,2330.0
2019-03-28 14:45:00,405.65,405.83,405.32,405.32,2000.0,404.5587,404.7382,404.2296,404.2296,2000.0
2019-03-28 14:50:00,405.14,405.14,404.28,404.43,1700.0,404.0501,404.0501,403.1924,403.342,1700.0
2019-03-28 14:55:00,404.22,404.68,404.21,404.67,3666.0,403.1325,403.5913,403.1226,403.5813,3666.0
2019-03-28 15:00:00,404.68,405.25,404.64,405.03,3000.0,403.5913,404.1598,403.5514,403.9404,3000.0
2019-03-28 15:05:00,404.98,405.0,404.76,404.87,2200.0,403.8905,403.9104,403.6711,403.7808,2200.0
2019-03-28 15:10:00,404.89,404.89,404.65,404.65,1500.0,403.8007,403.8007,403.5614,403.5614,1500.0
2019-03-28 15:15:00,404.74,404.89,404.45,404.46,1717.0,403.6511,403.8007,403.3619,403.3719,1717.0
2019-03-28 15:20:00,404.41,404.54,404.16,404.54,4400.0,403.322,403.4517,403.0727,403.4517,4400.0
2019-03-28 15:25:00,404.51,404.81,404.14,404.14,2984.0,403.4218,403.721,403.0528,403.0528,2984.0
2019-03-28 15:30:00,404.24,404.64,404.09,404.64,4475.0,403.1525,403.5514,403.0029,403.5514,4475.0
2019-03-28 15:35:00,404.73,405.08,404.73,404.74,6650.0,403.6412,403.9902,403.6412,403.6511,6650.0
2019-03-28 15:40:00,404.62,405.06,404.52,404.8,6700.0,403.5315,403.9703,403.4317,403.711,6700.0
2019-03-28 15:45:00,404.82,405.08,404.46,404.71,7063.0,403.7309,403.9902,403.3719,403.6212,7063.0
2019-03-28 15:50:00,404.64,405.0,404.36,404.5,11300.0,403.5514,403.9104,403.2722,403.4118,11300.0
2019-03-28 15:55:00,404.59,405.03,404.03,404.91,26908.0,403.5015,403.9404,402.9431,403.8207,26908.0
2019-03-29 09:30:00,406.74,411.99,406.74,409.2,8891.0,405.6458,410.8816,405.6458,408.0991,8891.0
2019-03-29 09:35:00,409.1,409.1,408.52,408.52,1100.0,407.9994,407.9994,407.421,407.421,1100.0
2019-03-29 09:40:00,408.61,409.03,407.37,408.8,7042.0,407.5107,407.9296,406.2741,407.7002,7042.0
2019-03-29 09:45:00,408.32,408.32,407.56,407.95,1000.0,407.2215,407.2215,406.4636,406.8525,1000.0
2019-03-29 09:50:00,408.0,409.0,408.0,408.75,1100.0,406.9024,407.8997,406.9024,407.6504,1100.0
2019-03-29 09:55:00,409.09,409.09,408.09,409.03,2600.0,407.9894,407.9894,406.9921,407.9296,2600.0
2019-03-29 10:00:00,408.87,411.32,408.87,411.03,19874.0,407.77,410.2134,407.77,409.9242,19874.0
2019-03-29 10:05:00,411.0,411.56,410.45,411.37,5694.0,409.8943,410.4528,409.3458,410.2633,5694.0
2019-03-29 10:10:00,411.41,411.41,410.75,410.99,2348.0,410.3032,410.3032,409.645,409.8843,2348.0
2019-03-29 10:15:00,410.63,411.62,410.63,411.5,1530.0,409.5253,410.5126,409.5253,410.393,1530.0
2019-03-29 10:20:00,411.54,411.54,410.7,411.04,1500.0,410.4328,410.4328,409.5951,409.9342,1500.0
2019-03-29 10:25:00,411.71,412.11,411.2,411.9,9078.0,410.6024,411.0013,410.0938,410.7919,9078.0
2019-03-29 10:30:00,411.89,411.89,411.63,411.63,400.0,410.7819,410.7819,410.5226,410.5226,400.0
2019-03-29 10:35:00,411.89,412.02,411.7,412.02,3900.0,410.7819,410.9116,410.5924,410.9116,3900.0
2019-03-29 10:40:00,412.09,412.59,410.41,410.42,8900.0,410.9814,411.48,409.3059,409.3159,8900.0
2019-03-29 10:45:00,410.49,411.1,410.48,411.1,1806.0,409.3857,409.994,409.3757,409.994,1806.0
2019-03-29 10:50:00,410.64,410.64,409.53,409.54,1600.0,409.5353,409.5353,408.4283,408.4382,1600.0
2019-03-29 10:55:00,409.83,409.91,409.59,409.72,700.0,408.7274,408.8072,408.4881,408.6177,700.0
2019-03-29 11:00:00,409.84,410.37,409.84,410.0,3181.0,408.7374,409.266,408.7374,408.897,3181.0
2019-03-29 11:05:00,409.88,410.58,409.55,410.34,3299.0,408.7773,409.4754,408.4482,409.2361,3299.0
2019-03-29 11:10:00,410.43,410.62,410.04,410.19,2713.0,409.3258,409.5153,408.9369,409.0865,2713.0
2019-03-29 11:15:00,410.28,410.78,410.28,410.61,700.0,409.1762,409.6749,409.1762,409.5053,700.0
2019-03-29 11:20:00,410.74,411.16,410.7,411.16,1400.0,409.635,410.0539,409.5951,410.0539,1400.0
2019-03-29 11:25:00,411.09,411.58,411.09,411.48,2770.0,409.9841,410.4727,409.9841,410.373,2770.0
2019-03-29 11:30:00,411.43,411.91,411.25,411.53,1900.0,410.3231,410.8019,410.1436,410.4229,1900.0
2019-03-29 11:35:00,411.91,412.48,411.84,412.48,800.0,410.8019,411.3703,410.732,411.3703,800.0
2019-03-29 11:40:00,412.29,412.6,412.28,412.56,2410.0,411.1808,411.49,411.1709,411.4501,2410.0
2019-03-29 11:45:00,412.29,412.41,410.99,411.0,14971.0,411.1808,411.3005,409.8843,409.8943,14971.0
2019-03-29 11:50:00,411.18,411.4,411.07,411.24,1700.0,410.0738,410.2932,409.9641,410.1337,1700.0
2019-03-29 11:55:00,411.02,411.23,410.82,410.83,1500.0,409.9142,410.1237,409.7148,409.7248,1500.0
2019-03-29 12:00:00,410.68,410.68,410.2,410.45,1800.0,409.5752,409.5752,409.0965,409.3458,1800.0
2019-03-29 12:05:00,410.28,410.28,409.71,409.82,1428.0,409.1762,409.1762,408.6078,408.7175,1428.0
2019-03-29 12:10:00,409.74,410.25,409.35,409.35,3400.0,408.6377,409.1463,408.2487,408.2487,3400.0
2019-03-29 12:15:00,409.43,409.44,409.04,409.16,2526.0,408.3285,408.3385,407.9396,408.0593,2526.0
2019-03-29 12:20:00,409.13,409.43,409.05,409.05,2539.0,408.0293,408.3285,407.9495,407.9495,2539.0
2019-03-29 12:25:00,409.29,409.29,408.6,408.61,5901.0,408.1889,408.1889,407.5008,407.5107,5901.0
2019-03-29 12:30:00,408.7,409.25,408.21,408.32,12839.0,407.6005,408.149,407.1118,407.2215,12839.0
2019-03-29 12:35:00,408.5,409.17,408.5,409.16,2499.0,407.401,408.0692,407.401,408.0593,2499.0
2019-03-29 12:40:00,409.22,409.29,408.51,408.51,1583.0,408.1191,408.1889,407.411,407.411,1583.0
2019-03-29 12:45:00,408.56,408.65,408.49,408.58,1800.0,407.4609,407.5506,407.3911,407.4808,1800.0
2019-03-29 12:50:00,408.66,408.69,408.12,408.29,4800.0,407.5606,407.5905,407.022,407.1916,4800.0
2019-03-29 12:55:00,408.17,408.75,408.01,408.75,2286.0,407.0719,407.6504,406.9123,407.6504,2286.0
2019-03-29 13:00:00,408.74,408.74,408.28,408.31,1200.0,407.6404,407.6404,407.1816,407.2115,1200.0
2019-03-29 13:05:00,408.19,408.35,407.95,408.35,2861.0,407.0919,407.2514,406.8525,407.2514,2861.0
2019-03-29 13:10:00,408.54,409.76,408.54,409.45,2392.0,407.4409,408.6576,407.4409,408.3485,2392.0
2019-03-29 13:15:00,409.41,409.49,409.41,409.49,300.0,408.3086,408.3884,408.3086,408.3884,300.0
2019-03-29 13:20:00,409.54,409.98,409.54,409.98,1200.0,408.4382,408.877,408.4382,408.877,1200.0
2019-03-29 13:25:00,410.13,410.13,410.01,410.02,200.0,409.0266,409.0266,408.907,408.9169,200.0
2019-03-29 13:30:00,409.99,409.99,409.74,409.82,802.0,408.887,408.887,408.6377,408.7175,802.0
2019-03-29 13:35:00,409.9,409.9,409.48,409.7,2410.0,408.7973,408.7973,408.3784,408.5978,2410.0
2019-03-29 13:40:00,409.65,409.74,409.43,409.74,5775.0,408.5479,408.6377,408.3285,408.6377,5775.0
2019-03-29 13:45:00,409.54,410.0,409.09,410.0,3471.0,408.4382,408.897,407.9894,408.897,3471.0
2019-03-29 13:50:00,410.12,410.31,410.12,410.31,600.0,409.0167,409.2062,409.0167,409.2062,600.0
2019-03-29 13:55:00,410.35,410.63,410.2,410.63,700.0,409.246,409.5253,409.0965,409.5253,700.0
2019-03-29 14:00:00,410.62,410.95,410.62,410.95,1118.0,409.5153,409.8444,409.5153,409.8444,1118.0
2019-03-29 14:05:00,410.6,410.7,410.52,410.7,1042.0,409.4954,409.5951,409.4156,409.5951,1042.0
2019-03-29 14:10:00,410.51,410.51,410.46,410.46,500.0,409.4056,409.4056,409.3558,409.3558,500.0
2019-03-29 14:15:00,410.55,410.69,410.45,410.57,1125.0,409.4455,409.5851,409.3458,409.4655,1125.0
2019-03-29 14:20:00,410.47,410.47,410.16,410.22,1200.0,409.3657,409.3657,409.0566,409.1164,1200.0
2019-03-29 14:25:00,410.25,410.75,410.25,410.59,774.0,409.1463,409.645,409.1463,409.4854,774.0
2019-03-29 14:30:00,410.74,410.74,410.47,410.48,1761.0,409.635,409.635,409.3657,409.3757,1761.0
2019-03-29 14:35:00,410.39,410.39,410.27,410.27,500.0,409.2859,409.2859,409.1663,409.1663,500.0
2019-03-29 14:40:00,410.16,410.42,409.88,410.25,2381.0,409.0566,409.3159,408.7773,409.1463,2381.0
2019-03-29 14:45:00,410.03,410.5,409.96,410.5,800.0,408.9269,409.3956,408.8571,409.3956,800.0
2019-03-29 14:50:00,410.68,411.22,410.67,411.22,1129.0,409.5752,410.1137,409.5652,410.1137,1129.0
2019-03-29 14:55:00,411.3,411.3,410.73,410.88,801.0,410.1935,410.1935,409.625,409.7746,801.0
2019-03-29 15:00:00,411.13,411.17,410.99,410.99,2825.0,410.024,410.0638,409.8843,409.8843,2825.0
2019-03-29 15:05:00,410.78,410.78,410.42,410.42,1200.0,409.6749,409.6749,409.3159,409.3159,1200.0
2019-03-29 15:10:00,410.5,410.51,409.78,410.2,4298.0,409.3956,409.4056,408.6776,409.0965,4298.0
2019-03-29 15:15:00,409.8,410.18,409.74,409.74,700.0,408.6975,409.0765,408.6377,408.6377,700.0
2019-03-29 15:20:00,409.3,409.41,409.22,409.31,4600.0,408.1989,408.3086,408.1191,408.2088,4600.0
2019-03-29 15:25:00,409.54,410.03,409.54,409.71,1828.0,408.4382,408.9269,408.4382,408.6078,1828.0
2019-03-29 15:30:00,409.99,410.24,409.79,410.1,2000.0,408.887,409.1363,408.6876,408.9967,2000.0
2019-03-29 15:35:00,410.09,410.41,409.65,410.41,2850.0,408.9867,409.3059,408.5479,409.3059,2850.0
2019-03-29 15:40:00,410.41,410.54,409.72,409.96,2600.0,409.3059,409.4355,408.6177,408.8571,2600.0
2019-03-29 15:45:00,409.85,410.26,409.44,409.69,4555.0,408.7474,409.1563,408.3385,408.5878,4555.0
2019-03-29 15:50:00,409.56,409.98,409.34,409.47,8654.0,408.4582,408.877,408.2388,408.3684,8654.0
2019-03-29 15:55:00,409.8,411.05,409.75,410.67,26125.0,408.6975,409.9442,408.6477,409.5652,26125.0
2019-04-01 09:30:00,412.51,412.9,409.68,410.0,15372.0,411.4002,411.7892,408.5779,408.897,15372.0
2019-04-01 09:35:00,409.35,411.31,409.24,410.76,3652.0,408.2487,410.2035,408.139,409.6549,3652.0
2019-04-01 09:40:00,411.42,411.42,409.14,409.51,29492.0,410.3132,410.3132,408.0393,408.4083,29492.0
2019-04-01 09:45:00,409.69,410.2,409.25,410.09,11162.0,408.5878,409.0965,408.149,408.9867,11162.0
2019-04-01 09:50:00,410.0,410.0,408.35,408.8,2900.0,408.897,408.897,407.2514,407.7002,2900.0
2019-04-01 09:55:00,408.64,409.08,408.0,409.08,3300.0,407.5406,407.9795,406.9024,407.9795,3300.0
2019-04-01 10:00:00,409.02,409.32,408.64,408.81,13431.0,407.9196,408.2188,407.5406,407.7102,13431.0
2019-04-01 10:05:00,408.85,409.19,408.2,408.2,6393.0,407.7501,408.0892,407.1018,407.1018,6393.0
2019-04-01 10:10:00,408.2,408.91,408.2,408.57,1600.0,407.1018,407.8099,407.1018,407.4708,1600.0
2019-04-01 10:15:00,408.63,408.85,408.2,408.2,1825.0,407.5307,407.7501,407.1018,407.1018,1825.0
2019-04-01 10:20:00,408.73,409.72,408.49,409.72,3000.0,407.6304,408.6177,407.3911,408.6177,3000.0
2019-04-01 10:25:00,409.81,409.98,409.15,409.42,1600.0,408.7075,408.877,408.0493,408.3186,1600.0
2019-04-01 10:30:00,409.72,410.0,409.61,409.98,1653.0,408.6177,408.897,408.508,408.877,1653.0
2019-04-01 10:35:00,409.46,410.01,409.35,409.8,1900.0,408.3584,408.907,408.2487,408.6975,1900.0
2019-04-01 10:40:00,409.91,409.91,409.46,409.46,2200.0,408.8072,408.8072,408.3584,408.3584,2200.0
2019-04-01 10:45:00,409.65,409.73,409.55,409.55,500.0,408.5479,408.6277,408.4482,408.4482,500.0
2019-04-01 10:50:00,409.47,409.47,409.39,409.4,400.0,408.3684,408.3684,408.2886,408.2986,400.0
2019-04-01 10:55:00,409.84,409.89,408.84,408.84,3334.0,408.7374,408.7873,407.7401,407.7401,3334.0
2019-04-01 11:00:00,408.81,409.0,408.5,408.77,3200.0,407.7102,407.8997,407.401,407.6703,3200.0
2019-04-01 11:05:00,408.9,409.65,408.54,409.04,12829.0,407.7999,408.5479,407.4409,407.9396,12829.0
2019-04-01 11:10:00,409.04,409.18,408.48,408.68,8066.0,407.9396,408.0792,407.3811,407.5805,8066.0
2019-04-01 11:15:00,408.79,409.2,408.79,408.85,2943.0,407.6902,408.0991,407.6902,407.7501,2943.0
2019-04-01 11:20:00,408.8,408.9,408.5,408.9,2100.0,407.7002,407.7999,407.401,407.7999,2100.0
2019-04-01 11:25:00,408.7,409.19,408.55,408.67,2740.0,407.6005,408.0892,407.4509,407.5706,2740.0
2019-04-01 11:30:00,408.63,408.96,408.37,408.75,7700.0,407.5307,407.8598,407.2714,407.6504,7700.0
2019-04-01 11:35:00,408.7,408.92,408.54,408.85,3748.0,407.6005,407.8199,407.4409,407.7501,3748.0
2019-04-01 11:40:00,408.73,408.98,408.6,408.61,500.0,407.6304,407.8797,407.5008,407.5107,500.0
2019-04-01 11:45:00,408.55,408.96,408.4,408.87,1900.0,407.4509,407.8598,407.3013,407.77,1900.0
2019-04-01 11:50:00,408.67,409.2,408.5,408.79,3600.0,407.5706,408.0991,407.401,407.6902,3600.0
2019-04-01 11:55:00,408.74,408.9,408.63,408.63,800.0,407.6404,407.7999,407.5307,407.5307,800.0
2019-04-01 12:00:00,409.0,409.5,408.88,409.49,3800.0,407.8997,408.3983,407.78,408.3884,3800.0
2019-04-01 12:05:00,409.35,409.68,409.35,409.38,1599.0,408.2487,408.5779,408.2487,408.2787,1599.0
2019-04-01 12:10:00,409.68,409.69,409.19,409.19,1100.0,408.5779,408.5878,408.0892,408.0892,1100.0
2019-04-01 12:15:00,409.16,409.62,409.02,409.62,5717.0,408.0593,408.518,407.9196,408.518,5717.0
2019-04-01 12:20:00,409.34,409.34,409.21,409.21,600.0,408.2388,408.2388,408.1091,408.1091,600.0
2019-04-01 12:25:00,409.14,409.24,408.84,409.24,1501.0,408.0393,408.139,407.7401,408.139,1501.0
2019-04-01 12:30:00,409.11,409.38,408.94,408.94,1500.0,408.0094,408.2787,407.8398,407.8398,1500.0
2019-04-01 12:35:00,409.0,409.18,408.94,409.02,2600.0,407.8997,408.0792,407.8398,407.9196,2600.0
2019-04-01 12:40:00,409.15,409.23,408.85,409.01,4400.0,408.0493,408.1291,407.7501,407.9097,4400.0
2019-04-01 12:45:00,409.03,409.21,408.85,409.0,5725.0,407.9296,408.1091,407.7501,407.8997,5725.0
2019-04-01 12:50:00,409.23,409.7,409.19,409.69,700.0,408.1291,408.5978,408.0892,408.5878,700.0
2019-04-01 12:55:00,409.56,409.87,409.56,409.86,900.0,408.4582,408.7673,408.4582,408.7574,900.0
2019-04-01 13:00:00,409.6,409.73,409.35,409.35,1400.0,408.4981,408.6277,408.2487,408.2487,1400.0
2019-04-01 13:05:00,409.47,409.59,409.1,409.23,1200.0,408.3684,408.4881,407.9994,408.1291,1200.0
2019-04-01 13:10:00,409.23,409.23,408.89,409.05,2700.0,408.1291,408.1291,407.79,407.9495,2700.0
2019-04-01 13:15:00,408.98,409.08,408.89,408.92,1325.0,407.8797,407.9795,407.79,407.8199,1325.0
2019-04-01 13:20:00,409.0,409.44,408.96,409.44,2700.0,407.8997,408.3385,407.8598,408.3385,2700.0
2019-04-01 13:25:00,409.36,410.0,409.29,409.63,3200.0,408.2587,408.897,408.1889,408.528,3200.0
2019-04-01 13:30:00,409.54,410.17,409.53,410.05,5231.0,408.4382,409.0665,408.4283,408.9469,5231.0
2019-04-01 13:35:00,410.03,410.03,409.65,409.65,2800.0,408.9269,408.9269,408.5479,408.5479,2800.0
2019-04-01 13:40:00,409.62,409.85,409.62,409.85,900.0,408.518,408.7474,408.518,408.7474,900.0
2019-04-01 13:45:00,409.79,410.27,409.78,409.99,3416.0,408.6876,409.1663,408.6776,408.887,3416.0
2019-04-01 13:50:00,410.03,410.25,409.96,410.0,2887.0,408.9269,409.1463,408.8571,408.897,2887.0
2019-04-01 13:55:00,410.1,410.12,409.77,410.12,4400.0,408.9967,409.0167,408.6676,409.0167,4400.0
2019-04-01 14:00:00,410.03,410.21,409.9,410.08,5800.0,408.9269,409.1064,408.7973,408.9768,5800.0
2019-04-01 14:05:00,410.13,410.29,409.8,410.04,4303.0,409.0266,409.1862,408.6975,408.9369,4303.0
2019-04-01 14:10:00,410.05,410.36,409.88,410.18,4411.0,408.9469,409.256,408.7773,409.0765,4411.0
2019-04-01 14:15:00,410.49,410.51,410.03,410.12,4289.0,409.3857,409.4056,408.9269,409.0167,4289.0
2019-04-01 14:20:00,410.17,410.38,410.15,410.15,915.0,409.0665,409.276,409.0466,409.0466,915.0
2019-04-01 14:25:00,410.37,410.38,410.16,410.24,1406.0,409.266,409.276,409.0566,409.1363,1406.0
2019-04-01 14:30:00,410.37,410.5,410.33,410.45,2300.0,409.266,409.3956,409.2261,409.3458,2300.0
2019-04-01 14:35:00,410.61,410.74,410.52,410.74,1666.0,409.5053,409.635,409.4156,409.635,1666.0
2019-04-01 14:40:00,411.07,411.49,410.79,410.79,4100.0,409.9641,410.383,409.6849,409.6849,4100.0
2019-04-01 14:45:00,410.79,410.97,410.62,410.9,900.0,409.6849,409.8644,409.5153,409.7946,900.0
2019-04-01 14:50:00,410.86,411.34,410.86,411.34,2061.0,409.7547,410.2334,409.7547,410.2334,2061.0
2019-04-01 14:55:00,411.48,411.48,410.9,411.04,1500.0,410.373,410.373,409.7946,409.9342,1500.0
2019-04-01 15:00:00,411.08,411.09,410.74,410.86,2201.0,409.9741,409.9841,409.635,409.7547,2201.0
2019-04-01 15:05:00,410.9,410.9,410.76,410.78,1200.0,409.7946,409.7946,409.6549,409.6749,1200.0
2019-04-01 15:10:00,410.65,410.74,410.43,410.57,2800.0,409.5452,409.635,409.3258,409.4655,2800.0
2019-04-01 15:15:00,410.5,410.59,410.38,410.54,3155.0,409.3956,409.4854,409.276,409.4355,3155.0
2019-04-01 15:20:00,410.4,410.46,410.33,410.46,821.0,409.2959,409.3558,409.2261,409.3558,821.0
2019-04-01 15:25:00,410.53,411.01,410.53,410.71,1967.0,409.4256,409.9043,409.4256,409.6051,1967.0
2019-04-01 15:30:00,410.86,410.86,410.19,410.19,2000.0,409.7547,409.7547,409.0865,409.0865,2000.0
2019-04-01 15:35:00,410.23,410.38,410.16,410.38,1343.0,409.1264,409.276,409.0566,409.276,1343.0
2019-04-01 15:40:00,410.3,410.48,410.01,410.01,3268.0,409.1962,409.3757,408.907,408.907,3268.0
2019-04-01 15:45:00,410.07,410.37,410.07,410.28,6698.0,408.9668,409.266,408.9668,409.1762,6698.0
2019-04-01 15:50:00,410.32,410.91,410.25,410.8,6908.0,409.2161,409.8045,409.1463,409.6948,6908.0
2019-04-01 15:55:00,410.8,410.9,410.04,410.06,23141.0,409.6948,409.7946,408.9369,408.9568,23141.0
2019-04-02 09:30:00,411.35,411.98,408.13,408.82,12930.0,410.2434,410.8717,407.032,407.7202,12930.0
2019-04-02 09:35:00,409.21,409.48,407.56,409.48,1701.0,408.1091,408.3784,406.4636,408.3784,1701.0
2019-04-02 09:40:00,409.57,409.91,408.49,409.25,2100.0,408.4681,408.8072,407.3911,408.149,2100.0
2019-04-02 09:45:00,409.44,410.0,409.44,409.62,1300.0,408.3385,408.897,408.3385,408.518,1300.0
2019-04-02 09:50:00,409.57,410.0,409.07,409.48,11860.0,408.4681,408.897,407.9695,408.3784,11860.0
2019-04-02 09:55:00,409.32,410.99,409.23,410.99,17064.0,408.2188,409.8843,408.1291,409.8843,17064.0
2019-04-02 10:00:00,410.64,410.91,410.04,410.65,2800.0,409.5353,409.8045,408.9369,409.5452,2800.0
2019-04-02 10:05:00,410.73,411.02,410.57,410.97,3200.0,409.625,409.9142,409.4655,409.8644,3200.0
2019-04-02 10:10:00,411.44,412.36,410.81,412.36,2500.0,410.3331,411.2506,409.7048,411.2506,2500.0
2019-04-02 10:15:00,412.1,412.48,411.69,412.05,2700.0,410.9913,411.3703,410.5824,410.9415,2700.0
2019-04-02 10:20:00,411.93,411.93,411.37,411.37,1000.0,410.8218,410.8218,410.2633,410.2633,1000.0
2019-04-02 10:25:00,411.22,412.08,411.03,412.08,7600.0,410.1137,410.9714,409.9242,410.9714,7600.0
2019-04-02 10:30:00,411.77,412.49,411.76,412.36,2270.0,410.6622,411.3803,410.6523,411.2506,2270.0
2019-04-02 10:35:00,411.85,411.85,411.4,411.4,1800.0,410.742,410.742,410.2932,410.2932,1800.0
2019-04-02 10:40:00,411.26,411.65,411.11,411.43,3171.0,410.1536,410.5426,410.004,410.3231,3171.0
2019-04-02 10:45:00,411.51,411.92,411.41,411.54,3700.0,410.4029,410.8118,410.3032,410.4328,3700.0
2019-04-02 10:50:00,411.58,412.27,411.58,411.95,9491.0,410.4727,411.1609,410.4727,410.8417,9491.0
2019-04-02 10:55:00,411.95,412.5,411.81,412.49,11484.0,410.8417,411.3903,410.7021,411.3803,11484.0
2019-04-02 11:00:00,412.68,412.91,412.11,412.16,3300.0,411.5698,411.7992,411.0013,411.0512,3300.0
2019-04-02 11:05:00,412.37,413.0,412.37,412.89,1600.0,411.2606,411.8889,411.2606,411.7792,1600.0
2019-04-02 11:10:00,412.74,413.5,412.74,413.5,1638.0,411.6296,412.3876,411.6296,412.3876,1638.0
2019-04-02 11:15:00,413.47,413.98,413.47,413.98,1723.0,412.3577,412.8663,412.3577,412.8663,1723.0
2019-04-02 11:20:00,413.68,414.2,413.68,413.97,2080.0,412.5671,413.0857,412.5671,412.8563,2080.0
2019-04-02 11:25:00,414.02,414.08,413.59,414.0,3700.0,412.9062,412.966,412.4773,412.8862,3700.0
2019-04-02 11:30:00,413.94,413.98,413.13,413.21,2800.0,412.8264,412.8663,412.0186,412.0984,2800.0
2019-04-02 11:35:00,413.34,413.35,412.8,412.86,705.0,412.228,412.238,411.6895,411.7493,705.0
2019-04-02 11:40:00,413.22,413.22,412.68,412.71,865.0,412.1083,412.1083,411.5698,411.5997,865.0
2019-04-02 11:45:00,413.01,414.07,412.87,414.07,5866.0,411.8989,412.956,411.7593,412.956,5866.0
2019-04-02 11:50:00,414.19,414.83,414.0,414.79,9509.0,413.0757,413.714,412.8862,413.6741,9509.0
2019-04-02 11:55:00,414.61,414.86,414.61,414.81,1900.0,413.4946,413.7439,413.4946,413.6941,1900.0
2019-04-02 12:00:00,414.85,415.11,414.68,414.87,4474.0,413.7339,413.9932,413.5644,413.7539,4474.0
2019-04-02 12:05:00,414.74,415.29,414.5,414.99,2816.0,413.6242,414.1728,413.3849,413.8736,2816.0
2019-04-02 12:10:00,414.8,414.8,413.89,414.33,3771.0,413.6841,413.6841,412.7765,413.2153,3771.0
2019-04-02 12:15:00,414.33,414.66,414.23,414.4,2106.0,413.2153,413.5445,413.1156,413.2852,2106.0
2019-04-02 12:20:00,414.57,414.57,414.4,414.55,842.0,413.4547,413.4547,413.2852,413.4347,842.0
2019-04-02 12:25:00,414.48,414.48,414.38,414.42,400.0,413.3649,413.3649,413.2652,413.3051,400.0
2019-04-02 12:30:00,414.34,415.08,414.33,415.07,1800.0,413.2253,413.9633,413.2153,413.9534,1800.0
2019-04-02 12:35:00,415.02,415.16,414.99,415.05,1248.0,413.9035,414.0431,413.8736,413.9334,1248.0
2019-04-02 12:40:00,415.16,415.16,414.9,414.9,1170.0,414.0431,414.0431,413.7838,413.7838,1170.0
2019-04-02 12:45:00,415.03,415.18,414.94,415.0,1900.0,413.9135,414.0631,413.8237,413.8835,1900.0
2019-04-02 12:50:00,415.25,415.31,414.95,415.31,2669.0,414.1329,414.1927,413.8337,414.1927,2669.0
2019-04-02 12:55:00,415.24,415.24,414.92,415.03,1542.0,414.1229,414.1229,413.8038,413.9135,1542.0
2019-04-02 13:00:00,415.06,415.06,414.62,414.96,2483.0,413.9434,413.9434,413.5046,413.8436,2483.0
2019-04-02 13:05:00,414.87,415.29,414.86,415.05,4493.0,413.7539,414.1728,413.7439,413.9334,4493.0
2019-04-02 13:10:00,415.23,415.29,414.9,414.97,3285.0,414.1129,414.1728,413.7838,413.8536,3285.0
2019-04-02 13:15:00,415.04,415.17,414.97,415.06,1481.0,413.9234,414.0531,413.8536,413.9434,1481.0
2019-04-02 13:20:00,415.11,415.11,414.95,415.05,1180.0,413.9932,413.9932,413.8337,413.9334,1180.0
2019-04-02 13:25:00,415.06,415.32,414.99,415.21,2400.0,413.9434,414.2027,413.8736,414.093,2400.0
2019-04-02 13:30:00,415.28,415.42,415.27,415.42,1000.0,414.1628,414.3024,414.1528,414.3024,1000.0
2019-04-02 13:35:00,415.41,415.41,415.21,415.25,1425.0,414.2924,414.2924,414.093,414.1329,1425.0
2019-04-02 13:40:00,415.18,415.6,415.08,415.42,3000.0,414.0631,414.4819,413.9633,414.3024,3000.0
2019-04-02 13:45:00,415.36,415.36,414.98,415.07,700.0,414.2426,414.2426,413.8636,413.9534,700.0
2019-04-02 13:50:00,414.96,415.18,414.86,414.86,10835.0,413.8436,414.0631,413.7439,413.7439,10835.0
2019-04-02 13:55:00,414.89,414.99,414.66,414.78,15254.0,413.7738,413.8736,413.5445,413.6641,15254.0
2019-04-02 14:00:00,414.8,415.18,414.75,415.18,6700.0,413.6841,414.0631,413.6342,414.0631,6700.0
2019-04-02 14:05:00,414.93,415.5,414.93,415.38,4800.0,413.8137,414.3822,413.8137,414.2625,4800.0
2019-04-02 14:10:00,415.19,415.89,415.19,415.57,6047.0,414.073,414.7711,414.073,414.452,6047.0
2019-04-02 14:15:00,415.48,415.75,415.18,415.4,10857.0,414.3622,414.6315,414.0631,414.2825,10857.0
2019-04-02 14:20:00,415.5,415.51,415.27,415.4,3038.0,414.3822,414.3922,414.1528,414.2825,3038.0
2019-04-02 14:25:00,415.41,415.56,415.27,415.37,2610.0,414.2924,414.442,414.1528,414.2525,2610.0
2019-04-02 14:30:00,415.38,415.61,415.3,415.48,3400.0,414.2625,414.4919,414.1827,414.3622,3400.0
2019-04-02 14:35:00,415.51,415.6,415.3,415.55,7180.0,414.3922,414.4819,414.1827,414.4321,7180.0
2019-04-02 14:40:00,415.5,415.5,415.0,415.11,4125.0,414.3822,414.3822,413.8835,413.9932,4125.0
2019-04-02 14:45:00,415.2,415.23,414.91,414.92,3200.0,414.083,414.1129,413.7938,413.8038,3200.0
2019-04-02 14:50:00,414.81,415.25,414.8,415.25,5682.0,413.6941,414.1329,413.6841,414.1329,5682.0
2019-04-02 14:55:00,415.15,415.5,415.15,415.41,6818.0,414.0331,414.3822,414.0331,414.2924,6818.0
2019-04-02 15:00:00,415.49,415.5,415.29,415.39,2270.0,414.3722,414.3822,414.1728,414.2725,2270.0
2019-04-02 15:05:00,415.25,415.51,415.18,415.4,2516.0,414.1329,414.3922,414.0631,414.2825,2516.0
2019-04-02 15:10:00,415.14,415.58,415.14,415.58,1500.0,414.0232,414.462,414.0232,414.462,1500.0
2019-04-02 15:15:00,415.57,415.57,415.26,415.42,3755.0,414.452,414.452,414.1428,414.3024,3755.0
2019-04-02 15:20:00,415.37,415.59,415.25,415.52,4614.0,414.2525,414.472,414.1329,414.4021,4614.0
2019-04-02 15:25:00,415.43,415.52,415.29,415.41,1600.0,414.3124,414.4021,414.1728,414.2924,1600.0
2019-04-02 15:30:00,415.4,415.48,415.05,415.22,5349.0,414.2825,414.3622,413.9334,414.1029,5349.0
2019-04-02 15:35:00,415.22,415.25,415.11,415.19,4813.0,414.1029,414.1329,413.9932,414.073,4813.0
2019-04-02 15:40:00,415.2,415.21,414.57,414.77,7597.0,414.083,414.093,413.4547,413.6542,7597.0
2019-04-02 15:45:00,414.71,414.98,414.7,414.73,3400.0,413.5943,413.8636,413.5843,413.6143,3400.0
2019-04-02 15:50:00,414.75,414.98,414.72,414.81,7738.0,413.6342,413.8636,413.6043,413.6941,7738.0
2019-04-02 15:55:00,414.84,415.04,414.56,414.83,16080.0,413.724,413.9234,413.4447,413.714,16080.0
2019-04-03 09:30:00,414.34,415.06,413.13,413.34,21897.0,413.2253,413.9434,412.0186,412.228,21897.0
2019-04-03 09:35:00,414.3,414.72,413.6,413.6,1000.0,413.1854,413.6043,412.4873,412.4873,1000.0
2019-04-03 09:40:00,413.72,413.72,412.82,413.06,1900.0,412.607,412.607,411.7094,411.9488,1900.0
2019-04-03 09:45:00,413.28,413.59,412.9,412.9,2600.0,412.1682,412.4773,411.7892,411.7892,2600.0
2019-04-03 09:50:00,412.96,413.44,412.12,413.44,7407.0,411.849,412.3277,411.0113,412.3277,7407.0
2019-04-03 09:55:00,413.04,413.05,412.5,412.9,1300.0,411.9288,411.9388,411.3903,411.7892,1300.0
2019-04-03 10:00:00,412.75,412.98,412.38,412.75,1800.0,411.6396,411.869,411.2706,411.6396,1800.0
2019-04-03 10:05:00,412.47,413.32,412.46,413.31,1796.0,411.3603,412.2081,411.3504,412.1981,1796.0
2019-04-03 10:10:00,413.64,414.21,413.24,413.32,13004.0,412.5272,413.0957,412.1283,412.2081,13004.0
2019-04-03 10:15:00,413.22,413.61,412.92,413.61,1930.0,412.1083,412.4973,411.8091,412.4973,1930.0
2019-04-03 10:20:00,413.69,414.04,413.67,413.8,3100.0,412.5771,412.9261,412.5571,412.6868,3100.0
2019-04-03 10:25:00,413.94,414.27,413.5,414.27,2450.0,412.8264,413.1555,412.3876,413.1555,2450.0
2019-04-03 10:30:00,414.5,414.78,414.11,414.46,3900.0,413.3849,413.6641,412.9959,413.345,3900.0
2019-04-03 10:35:00,414.43,414.81,414.2,414.81,8111.0,413.3151,413.6941,413.0857,413.6941,8111.0
2019-04-03 10:40:00,414.66,414.75,414.15,414.17,4400.0,413.5445,413.6342,413.0358,413.0558,4400.0
2019-04-03 10:45:00,414.16,414.3,413.74,413.85,3700.0,413.0458,413.1854,412.6269,412.7366,3700.0
2019-04-03 10:50:00,413.81,414.35,413.81,414.35,3200.0,412.6967,413.2353,412.6967,413.2353,3200.0
2019-04-03 10:55:00,414.41,415.16,414.26,414.26,5168.0,413.2951,414.0431,413.1455,413.1455,5168.0
2019-04-03 11:00:00,414.25,414.95,414.24,414.95,5312.0,413.1356,413.8337,413.1256,413.8337,5312.0
2019-04-03 11:05:00,415.16,415.16,413.84,413.92,6026.0,414.0431,414.0431,412.7267,412.8064,6026.0
2019-04-03 11:10:00,414.0,414.22,414.0,414.17,1900.0,412.8862,413.1056,412.8862,413.0558,1900.0
2019-04-03 11:15:00,414.2,414.38,413.62,413.62,5921.0,413.0857,413.2652,412.5073,412.5073,5921.0
2019-04-03 11:20:00,413.52,413.58,411.65,411.65,14738.0,412.4075,412.4674,410.5426,410.5426,14738.0
2019-04-03 11:25:00,412.0,412.92,412.0,412.88,1205.0,410.8916,411.8091,410.8916,411.7692,1205.0
2019-04-03 11:30:00,412.92,413.08,412.3,412.51,6950.0,411.8091,411.9687,411.1908,411.4002,6950.0
2019-04-03 11:35:00,412.57,412.71,412.3,412.59,1400.0,411.4601,411.5997,411.1908,411.48,1400.0
2019-04-03 11:40:00,412.49,412.49,411.96,412.1,2900.0,411.3803,411.3803,410.8517,410.9913,2900.0
2019-04-03 11:45:00,412.23,412.53,412.23,412.31,2400.0,411.121,411.4202,411.121,411.2008,2400.0
2019-04-03 11:50:00,412.32,413.0,412.32,412.74,2175.0,411.2107,411.8889,411.2107,411.6296,2175.0
2019-04-03 11:55:00,412.84,412.84,412.38,412.67,3400.0,411.7294,411.7294,411.2706,411.5598,3400.0
2019-04-03 12:00:00,412.63,412.87,412.4,412.87,13138.0,411.5199,411.7593,411.2905,411.7593,13138.0
2019-04-03 12:05:00,412.97,413.03,412.53,412.53,4425.0,411.859,411.9188,411.4202,411.4202,4425.0
2019-04-03 12:10:00,412.31,412.47,411.74,411.74,1806.0,411.2008,411.3603,410.6323,410.6323,1806.0
2019-04-03 12:15:00,411.52,411.95,411.52,411.95,1100.0,410.4129,410.8417,410.4129,410.8417,1100.0
2019-04-03 12:20:00,412.0,412.41,412.0,412.41,901.0,410.8916,411.3005,410.8916,411.3005,901.0
2019-04-03 12:25:00,412.53,412.72,412.5,412.72,2100.0,411.4202,411.6097,411.3903,411.6097,2100.0
2019-04-03 12:30:00,412.63,412.73,412.63,412.72,1675.0,411.5199,411.6196,411.5199,411.6097,1675.0
2019-04-03 12:35:00,412.62,412.62,412.03,412.03,2000.0,411.5099,411.5099,410.9215,410.9215,2000.0
2019-04-03 12:40:00,411.89,412.13,411.68,411.87,3560.0,410.7819,411.0213,410.5725,410.762,3560.0
2019-04-03 12:45:00,411.72,412.09,411.6,412.08,1600.0,410.6124,410.9814,410.4927,410.9714,1600.0
2019-04-03 12:50:00,412.27,412.27,411.59,411.59,2600.0,411.1609,411.1609,410.4827,410.4827,2600.0
2019-04-03 12:55:00,411.74,411.91,411.67,411.74,800.0,410.6323,410.8019,410.5625,410.6323,800.0
2019-04-03 13:00:00,411.65,411.87,410.69,411.75,4919.0,410.5426,410.762,409.5851,410.6423,4919.0
2019-04-03 13:05:00,412.0,412.01,411.87,411.97,1800.0,410.8916,410.9016,410.762,410.8617,1800.0
2019-04-03 13:10:00,412.14,412.14,411.72,411.96,2200.0,411.0312,411.0312,410.6124,410.8517,2200.0
2019-04-03 13:15:00,411.92,412.34,411.8,412.04,3300.0,410.8118,411.2307,410.6921,410.9315,3300.0
2019-04-03 13:20:00,412.0,412.02,411.76,411.94,1600.0,410.8916,410.9116,410.6523,410.8318,1600.0
2019-04-03 13:25:00,411.99,412.11,411.77,411.81,1757.0,410.8816,411.0013,410.6622,410.7021,1757.0
2019-04-03 13:30:00,411.68,411.9,411.68,411.69,4000.0,410.5725,410.7919,410.5725,410.5824,4000.0
2019-04-03 13:35:00,411.66,411.66,409.0,409.01,24082.0,410.5525,410.5525,407.8997,407.9097,24082.0
2019-04-03 13:40:00,409.0,409.07,407.47,407.56,6110.0,407.8997,407.9695,406.3738,406.4636,6110.0
2019-04-03 13:45:00,407.41,407.73,405.34,406.0,10006.0,406.314,406.6331,404.2495,404.9078,10006.0
2019-04-03 13:50:00,406.34,406.34,402.49,403.81,34537.0,405.2468,405.2468,401.4072,402.7236,34537.0
2019-04-03 13:55:00,404.05,404.33,401.63,402.25,28056.0,402.963,403.2422,400.5495,401.1678,28056.0
2019-04-03 14:00:00,402.69,403.06,400.84,402.59,29927.0,401.6067,401.9757,399.7616,401.5069,29927.0
2019-04-03 14:05:00,402.51,404.26,402.08,403.65,23524.0,401.4271,403.1724,400.9983,402.5641,23524.0
2019-04-03 14:10:00,403.75,404.71,403.57,404.32,4944.0,402.6638,403.6212,402.4843,403.2323,4944.0
2019-04-03 14:15:00,404.01,404.79,403.92,404.72,4200.0,402.9231,403.701,402.8333,403.6312,4200.0
2019-04-03 14:20:00,405.0,405.28,404.78,405.17,2636.0,403.9104,404.1897,403.691,404.08,2636.0
2019-04-03 14:25:00,405.15,405.18,404.82,404.82,5181.0,404.06,404.09,403.7309,403.7309,5181.0
2019-04-03 14:30:00,404.56,405.06,404.32,404.99,3400.0,403.4716,403.9703,403.2323,403.9005,3400.0
2019-04-03 14:35:00,404.92,405.65,404.92,405.51,4468.0,403.8307,404.5587,403.8307,404.4191,4468.0
2019-04-03 14:40:00,405.36,406.13,405.36,405.49,2506.0,404.2695,405.0374,404.2695,404.3991,2506.0
2019-04-03 14:45:00,405.6,406.27,405.5,406.27,2372.0,404.5088,405.177,404.4091,405.177,2372.0
2019-04-03 14:50:00,406.25,406.79,406.13,406.78,3500.0,405.1571,405.6956,405.0374,405.6857,3500.0
2019-04-03 14:55:00,406.65,406.88,406.46,406.88,2667.0,405.556,405.7854,405.3665,405.7854,2667.0
2019-04-03 15:00:00,406.75,407.1,406.74,407.07,1200.0,405.6557,406.0048,405.6458,405.9749,1200.0
2019-04-03 15:05:00,407.0,407.01,406.2,406.28,3201.0,405.9051,405.915,405.1072,405.187,3201.0
2019-04-03 15:10:00,405.68,405.94,405.41,405.94,1500.0,404.5886,404.8479,404.3193,404.8479,1500.0
2019-04-03 15:15:00,405.85,406.09,405.27,405.27,6920.0,404.7582,404.9975,404.1797,404.1797,6920.0
2019-04-03 15:20:00,405.06,405.42,404.89,405.41,5574.0,403.9703,404.3293,403.8007,404.3193,5574.0
2019-04-03 15:25:00,405.5,406.69,405.5,406.69,2453.0,404.4091,405.5959,404.4091,405.5959,2453.0
2019-04-03 15:30:00,406.55,406.74,406.0,406.36,4758.0,405.4563,405.6458,404.9078,405.2668,4758.0
2019-04-03 15:35:00,406.36,407.17,406.34,407.1,7854.0,405.2668,406.0746,405.2468,406.0048,7854.0
2019-04-03 15:40:00,407.4,407.69,406.96,407.49,4900.0,406.304,406.5932,405.8652,406.3937,4900.0
2019-04-03 15:45:00,407.72,408.0,407.61,407.9,8600.0,406.6231,406.9024,406.5134,406.8026,8600.0
2019-04-03 15:50:00,407.89,408.01,407.31,407.76,15946.0,406.7927,406.9123,406.2142,406.663,15946.0
2019-04-03 15:55:00,407.78,407.93,406.8,406.97,27282.0,406.683,406.8326,405.7056,405.8751,27282.0
2019-04-04 09:30:00,408.0,408.0,406.54,407.51,7338.0,406.9024,406.9024,405.4463,406.4137,7338.0
2019-04-04 09:35:00,407.58,408.58,406.7,408.58,2591.0,406.4835,407.4808,405.6059,407.4808,2591.0
2019-04-04 09:40:00,408.4,409.5,408.4,409.17,3270.0,407.3013,408.3983,407.3013,408.0692,3270.0
2019-04-04 09:45:00,409.5,410.12,409.26,410.12,4441.0,408.3983,409.0167,408.159,409.0167,4441.0
2019-04-04 09:50:00,410.64,410.8,409.73,409.73,8000.0,409.5353,409.6948,408.6277,408.6277,8000.0
2019-04-04 09:55:00,409.74,409.79,409.16,409.58,3155.0,408.6377,408.6876,408.0593,408.4781,3155.0
2019-04-04 10:00:00,410.33,410.51,410.03,410.45,1627.0,409.2261,409.4056,408.9269,409.3458,1627.0
2019-04-04 10:05:00,410.04,410.31,408.61,408.69,4875.0,408.9369,409.2062,407.5107,407.5905,4875.0
2019-04-04 10:10:00,408.77,408.77,407.5,407.5,3300.0,407.6703,407.6703,406.4037,406.4037,3300.0
2019-04-04 10:15:00,407.91,408.15,407.46,407.67,1343.0,406.8126,407.052,406.3638,406.5733,1343.0
2019-04-04 10:20:00,407.67,408.16,407.62,407.96,5592.0,406.5733,407.0619,406.5234,406.8625,5592.0
2019-04-04 10:25:00,407.84,408.06,406.16,406.16,3562.0,406.7428,406.9622,405.0673,405.0673,3562.0
2019-04-04 10:30:00,405.82,406.16,405.62,405.9,4219.0,404.7282,405.0673,404.5288,404.808,4219.0
2019-04-04 10:35:00,406.09,406.62,405.03,405.04,6416.0,404.9975,405.5261,403.9404,403.9503,6416.0
2019-04-04 10:40:00,405.01,405.8,404.79,405.8,1600.0,403.9204,404.7083,403.701,404.7083,1600.0
2019-04-04 10:45:00,405.81,405.81,405.35,405.49,998.0,404.7183,404.7183,404.2595,404.3991,998.0
2019-04-04 10:50:00,405.59,406.19,405.59,406.18,2200.0,404.4989,405.0972,404.4989,405.0873,2200.0
2019-04-04 10:55:00,406.39,406.39,405.22,405.22,2647.0,405.2967,405.2967,404.1298,404.1298,2647.0
2019-04-04 11:00:00,404.81,405.3,404.8,405.03,3842.0,403.721,404.2096,403.711,403.9404,3842.0
2019-04-04 11:05:00,405.18,405.75,404.9,405.75,1941.0,404.09,404.6584,403.8107,404.6584,1941.0
2019-04-04 11:10:00,405.75,406.06,405.75,405.78,700.0,404.6584,404.9676,404.6584,404.6883,700.0
2019-04-04 11:15:00,405.63,405.63,404.33,404.38,6357.0,404.5387,404.5387,403.2422,403.2921,6357.0
2019-04-04 11:20:00,404.38,404.83,404.05,404.83,1000.0,403.2921,403.7409,402.963,403.7409,1000.0
2019-04-04 11:25:00,404.64,405.56,404.62,405.56,2600.0,403.5514,404.4689,403.5315,404.4689,2600.0
2019-04-04 11:30:00,405.82,405.97,404.79,404.86,3489.0,404.7282,404.8778,403.701,403.7708,3489.0
2019-04-04 11:35:00,404.81,406.05,404.5,405.81,3600.0,403.721,404.9576,403.4118,404.7183,3600.0
2019-04-04 11:40:00,405.88,405.96,405.55,405.96,600.0,404.7881,404.8679,404.459,404.8679,600.0
2019-04-04 11:45:00,405.84,406.18,405.81,405.81,1400.0,404.7482,405.0873,404.7183,404.7183,1400.0
2019-04-04 11:50:00,405.6,405.6,404.8,405.0,1700.0,404.5088,404.5088,403.711,403.9104,1700.0
2019-04-04 11:55:00,405.19,405.27,404.89,404.89,776.0,404.0999,404.1797,403.8007,403.8007,776.0
2019-04-04 12:00:00,404.99,405.08,404.92,404.92,864.0,403.9005,403.9902,403.8307,403.8307,864.0
2019-04-04 12:05:00,405.06,405.22,404.88,404.96,1100.0,403.9703,404.1298,403.7908,403.8705,1100.0
2019-04-04 12:10:00,405.07,405.07,404.29,404.29,3800.0,403.9803,403.9803,403.2024,403.2024,3800.0
2019-04-04 12:15:00,404.25,404.25,403.04,403.24,2800.0,403.1625,403.1625,401.9557,402.1552,2800.0
2019-04-04 12:20:00,403.21,403.47,402.99,402.99,600.0,402.1253,402.3846,401.9058,401.9058,600.0
2019-04-04 12:25:00,402.89,403.05,402.63,402.63,1850.0,401.8061,401.9657,401.5468,401.5468,1850.0
2019-04-04 12:30:00,402.59,402.9,402.43,402.5,1530.0,401.5069,401.8161,401.3474,401.4172,1530.0
2019-04-04 12:35:00,402.57,402.75,401.94,401.94,3988.0,401.487,401.6665,400.8587,400.8587,3988.0
2019-04-04 12:40:00,401.96,402.21,401.22,401.35,3807.0,400.8786,401.1279,400.1406,400.2703,3807.0
2019-04-04 12:45:00,401.19,401.29,400.83,401.15,2840.0,400.1107,400.2104,399.7517,400.0708,2840.0
2019-04-04 12:50:00,401.0,401.18,400.83,401.11,2381.0,399.9212,400.1007,399.7517,400.0309,2381.0
2019-04-04 12:55:00,401.35,401.68,401.09,401.42,4233.0,400.2703,400.5994,400.011,400.3401,4233.0
2019-04-04 13:00:00,401.6,401.67,401.32,401.36,2200.0,400.5196,400.5894,400.2403,400.2802,2200.0
2019-04-04 13:05:00,401.42,401.91,401.29,401.68,3200.0,400.3401,400.8288,400.2104,400.5994,3200.0
2019-04-04 13:10:00,401.89,401.9,401.6,401.9,4401.0,400.8088,400.8188,400.5196,400.8188,4401.0
2019-04-04 13:15:00,401.85,401.94,401.68,401.93,900.0,400.7689,400.8587,400.5994,400.8487,900.0
2019-04-04 13:20:00,401.99,402.01,401.62,401.63,2400.0,400.9085,400.9285,400.5395,400.5495,2400.0
2019-04-04 13:25:00,401.61,402.2,401.6,402.2,4100.0,400.5296,401.118,400.5196,401.118,4100.0
2019-04-04 13:30:00,402.24,402.69,402.24,402.61,3155.0,401.1579,401.6067,401.1579,401.5269,3155.0
2019-04-04 13:35:00,402.55,402.66,402.49,402.5,800.0,401.467,401.5767,401.4072,401.4172,800.0
2019-04-04 13:40:00,402.49,402.76,402.48,402.68,2400.0,401.4072,401.6765,401.3972,401.5967,2400.0
2019-04-04 13:45:00,402.77,402.9,402.62,402.88,1509.0,401.6864,401.8161,401.5368,401.7961,1509.0
2019-04-04 13:50:00,402.76,402.92,402.41,402.56,6609.0,401.6765,401.836,401.3274,401.477,6609.0
2019-04-04 13:55:00,402.45,402.65,402.33,402.65,1600.0,401.3673,401.5668,401.2476,401.5668,1600.0
2019-04-04 14:00:00,402.65,402.65,402.45,402.51,3221.0,401.5668,401.5668,401.3673,401.4271,3221.0
2019-04-04 14:05:00,402.58,402.89,402.51,402.74,1500.0,401.497,401.8061,401.4271,401.6565,1500.0
2019-04-04 14:10:00,402.74,403.0,402.54,403.0,7111.0,401.6565,401.9158,401.4571,401.9158,7111.0
2019-04-04 14:15:00,403.0,403.8,403.0,403.8,1800.0,401.9158,402.7137,401.9158,402.7137,1800.0
2019-04-04 14:20:00,403.79,404.04,403.78,403.85,2600.0,402.7037,402.953,402.6937,402.7635,2600.0
2019-04-04 14:25:00,403.65,403.65,402.76,402.76,3775.0,402.5641,402.5641,401.6765,401.6765,3775.0
2019-04-04 14:30:00,402.73,403.01,402.61,403.0,1300.0,401.6465,401.9258,401.5269,401.9158,1300.0
2019-04-04 14:35:00,402.99,403.22,402.64,402.64,3500.0,401.9058,402.1352,401.5568,401.5568,3500.0
2019-04-04 14:40:00,402.37,402.75,402.37,402.75,1750.0,401.2875,401.6665,401.2875,401.6665,1750.0
2019-04-04 14:45:00,402.64,403.32,402.64,403.29,5111.0,401.5568,402.235,401.5568,402.205,5111.0
2019-04-04 14:50:00,403.46,403.93,403.44,403.93,6064.0,402.3746,402.8433,402.3546,402.8433,6064.0
2019-04-04 14:55:00,403.91,404.41,403.81,404.22,9350.0,402.8234,403.322,402.7236,403.1325,9350.0
2019-04-04 15:00:00,404.25,405.27,404.11,405.01,5235.0,403.1625,404.1797,403.0228,403.9204,5235.0
2019-04-04 15:05:00,405.25,405.25,404.93,405.16,5800.0,404.1598,404.1598,403.8406,404.07,5800.0
2019-04-04 15:10:00,405.01,405.54,405.01,405.51,9871.0,403.9204,404.449,403.9204,404.4191,9871.0
2019-04-04 15:15:00,405.24,405.98,405.23,405.98,2200.0,404.1498,404.8878,404.1398,404.8878,2200.0
2019-04-04 15:20:00,406.0,406.55,406.0,406.46,7225.0,404.9078,405.4563,404.9078,405.3665,7225.0
2019-04-04 15:25:00,406.46,406.51,405.65,405.7,10866.0,405.3665,405.4164,404.5587,404.6086,10866.0
2019-04-04 15:30:00,405.76,406.07,405.6,405.71,4822.0,404.6684,404.9776,404.5088,404.6185,4822.0
2019-04-04 15:35:00,405.75,406.92,405.75,406.85,7900.0,404.6584,405.8253,404.6584,405.7555,7900.0
2019-04-04 15:40:00,406.92,406.92,406.19,406.19,11094.0,405.8253,405.8253,405.0972,405.0972,11094.0
2019-04-04 15:45:00,406.11,406.11,405.36,405.51,6505.0,405.0175,405.0175,404.2695,404.4191,6505.0
2019-04-04 15:50:00,405.62,406.32,405.53,406.31,10045.0,404.5288,405.2269,404.439,405.2169,10045.0
2019-04-04 15:55:00,406.37,406.83,406.18,406.78,27555.0,405.2768,405.7355,405.0873,405.6857,27555.0
2019-04-05 09:30:00,408.17,409.51,407.32,408.68,11925.0,407.0719,408.4083,406.2242,407.5805,11925.0
2019-04-05 09:35:00,408.47,408.5,407.44,408.39,1800.0,407.3711,407.401,406.3439,407.2913,1800.0
2019-04-05 09:40:00,408.8,410.71,408.54,410.48,6912.0,407.7002,409.6051,407.4409,409.3757,6912.0
2019-04-05 09:45:00,410.21,410.5,409.7,409.7,2867.0,409.1064,409.3956,408.5978,408.5978,2867.0
2019-04-05 09:50:00,409.85,410.2,409.22,410.0,3163.0,408.7474,409.0965,408.1191,408.897,3163.0
2019-04-05 09:55:00,410.2,410.96,409.58,409.86,3400.0,409.0965,409.8544,408.4781,408.7574,3400.0
2019-04-05 10:00:00,410.19,411.0,410.06,410.87,2032.0,409.0865,409.8943,408.9568,409.7646,2032.0
2019-04-05 10:05:00,411.1,411.7,410.87,411.7,2115.0,409.994,410.5924,409.7646,410.5924,2115.0
2019-04-05 10:10:00,411.3,411.8,411.27,411.44,3900.0,410.1935,410.6921,410.1636,410.3331,3900.0
2019-04-05 10:15:00,411.33,411.97,410.96,411.59,3190.0,410.2234,410.8617,409.8544,410.4827,3190.0
2019-04-05 10:20:00,411.61,412.63,411.61,411.86,7315.0,410.5027,411.5199,410.5027,410.752,7315.0
2019-04-05 10:25:00,412.28,412.5,411.78,412.1,3800.0,411.1709,411.3903,410.6722,410.9913,3800.0
2019-04-05 10:30:00,411.9,411.99,411.45,411.47,2915.0,410.7919,410.8816,410.3431,410.363,2915.0
2019-04-05 10:35:00,411.58,411.66,411.17,411.17,3490.0,410.4727,410.5525,410.0638,410.0638,3490.0
2019-04-05 10:40:00,411.5,411.56,410.9,411.2,1586.0,410.393,410.4528,409.7946,410.0938,1586.0
2019-04-05 10:45:00,411.11,411.11,410.75,410.76,1031.0,410.004,410.004,409.645,409.6549,1031.0
2019-04-05 10:50:00,410.48,410.48,409.55,409.56,6082.0,409.3757,409.3757,408.4482,408.4582,6082.0
2019-04-05 10:55:00,409.55,409.75,408.59,408.59,3713.0,408.4482,408.6477,407.4908,407.4908,3713.0
2019-04-05 11:00:00,408.76,408.88,408.18,408.18,8000.0,407.6603,407.78,407.0819,407.0819,8000.0
2019-04-05 11:05:00,408.46,408.65,407.32,407.33,10929.0,407.3611,407.5506,406.2242,406.2342,10929.0
2019-04-05 11:10:00,407.45,407.45,406.66,407.23,9591.0,406.3539,406.3539,405.566,406.1344,9591.0
2019-04-05 11:15:00,406.85,408.16,406.85,407.56,11997.0,405.7555,407.0619,405.7555,406.4636,11997.0
2019-04-05 11:20:00,407.44,408.82,407.44,408.82,4500.0,406.3439,407.7202,406.3439,407.7202,4500.0
2019-04-05 11:25:00,408.82,408.82,408.0,408.56,5039.0,407.7202,407.7202,406.9024,407.4609,5039.0
2019-04-05 11:30:00,408.57,408.72,407.6,407.64,3169.0,407.4708,407.6204,406.5034,406.5433,3169.0
2019-04-05 11:35:00,407.88,408.37,407.86,408.37,1600.0,406.7827,407.2714,406.7627,407.2714,1600.0
2019-04-05 11:40:00,408.63,408.66,408.28,408.39,1900.0,407.5307,407.5606,407.1816,407.2913,1900.0
2019-04-05 11:45:00,408.33,408.33,407.0,407.0,7103.0,407.2315,407.2315,405.9051,405.9051,7103.0
2019-04-05 11:50:00,406.55,408.07,406.55,407.58,3200.0,405.4563,406.9722,405.4563,406.4835,3200.0
2019-04-05 11:55:00,407.61,407.75,407.3,407.3,1800.0,406.5134,406.653,406.2043,406.2043,1800.0
2019-04-05 12:00:00,407.48,407.6,407.36,407.36,1000.0,406.3838,406.5034,406.2641,406.2641,1000.0
2019-04-05 12:05:00,407.7,408.0,407.36,407.88,1800.0,406.6032,406.9024,406.2641,406.7827,1800.0
2019-04-05 12:10:00,407.75,407.82,407.68,407.69,2700.0,406.653,406.7229,406.5832,406.5932,2700.0
2019-04-05 12:15:00,407.75,407.84,406.95,406.95,2700.0,406.653,406.7428,405.8552,405.8552,2700.0
2019-04-05 12:20:00,407.13,408.31,407.11,408.05,19300.0,406.0347,407.2115,406.0148,406.9522,19300.0
2019-04-05 12:25:00,408.05,408.13,407.61,408.0,31189.0,406.9522,407.032,406.5134,406.9024,31189.0
2019-04-05 12:30:00,408.19,409.35,408.19,409.04,8400.0,407.0919,408.2487,407.0919,407.9396,8400.0
2019-04-05 12:35:00,409.21,409.22,408.67,408.93,7190.0,408.1091,408.1191,407.5706,407.8299,7190.0
2019-04-05 12:40:00,408.95,408.98,408.39,408.49,10130.0,407.8498,407.8797,407.2913,407.3911,10130.0
2019-04-05 12:45:00,408.7,408.9,408.65,408.9,750.0,407.6005,407.7999,407.5506,407.7999,750.0
2019-04-05 12:50:00,408.89,409.32,408.89,409.18,1400.0,407.79,408.2188,407.79,408.0792,1400.0
2019-04-05 12:55:00,409.47,410.05,409.47,409.92,1587.0,408.3684,408.9469,408.3684,408.8172,1587.0
2019-04-05 13:00:00,409.95,410.29,409.85,410.0,5500.0,408.8471,409.1862,408.7474,408.897,5500.0
2019-04-05 13:05:00,410.02,410.1,409.83,410.06,2462.0,408.9169,408.9967,408.7274,408.9568,2462.0
2019-04-05 13:10:00,410.06,410.26,409.87,410.09,2790.0,408.9568,409.1563,408.7673,408.9867,2790.0
2019-04-05 13:15:00,410.27,410.56,410.26,410.39,4104.0,409.1663,409.4555,409.1563,409.2859,4104.0
2019-04-05 13:20:00,410.3,410.3,409.64,410.05,4283.0,409.1962,409.1962,408.538,408.9469,4283.0
2019-04-05 13:25:00,410.28,410.5,410.26,410.29,1100.0,409.1762,409.3956,409.1563,409.1862,1100.0
2019-04-05 13:30:00,410.33,410.96,410.25,410.85,1141.0,409.2261,409.8544,409.1463,409.7447,1141.0
2019-04-05 13:35:00,410.99,410.99,409.99,410.36,3782.0,409.8843,409.8843,408.887,409.256,3782.0
2019-04-05 13:40:00,410.24,410.42,410.19,410.19,600.0,409.1363,409.3159,409.0865,409.0865,600.0
2019-04-05 13:45:00,410.08,410.65,410.08,410.65,1200.0,408.9768,409.5452,408.9768,409.5452,1200.0
2019-04-05 13:50:00,410.78,410.88,410.69,410.88,1600.0,409.6749,409.7746,409.5851,409.7746,1600.0
2019-04-05 13:55:00,410.69,410.69,409.76,409.76,2400.0,409.5851,409.5851,408.6576,408.6576,2400.0
2019-04-05 14:00:00,409.85,409.85,409.58,409.58,1600.0,408.7474,408.7474,408.4781,408.4781,1600.0
2019-04-05 14:05:00,409.6,409.75,409.41,409.67,3550.0,408.4981,408.6477,408.3086,408.5679,3550.0
2019-04-05 14:10:00,409.64,409.65,409.19,409.19,700.0,408.538,408.5479,408.0892,408.0892,700.0
2019-04-05 14:15:00,409.18,409.39,408.95,408.96,1400.0,408.0792,408.2886,407.8498,407.8598,1400.0
2019-04-05 14:20:00,408.9,408.93,408.48,408.8,6131.0,407.7999,407.8299,407.3811,407.7002,6131.0
2019-04-05 14:25:00,408.74,409.05,408.55,409.05,2716.0,407.6404,407.9495,407.4509,407.9495,2716.0
2019-04-05 14:30:00,409.03,409.06,408.55,408.78,2903.0,407.9296,407.9595,407.4509,407.6803,2903.0
2019-04-05 14:35:00,408.85,409.2,408.84,409.2,2180.0,407.7501,408.0991,407.7401,408.0991,2180.0
2019-04-05 14:40:00,409.18,409.27,408.94,408.99,1021.0,408.0792,408.169,407.8398,407.8897,1021.0
2019-04-05 14:45:00,408.98,408.98,408.54,408.61,2800.0,407.8797,407.8797,407.4409,407.5107,2800.0
2019-04-05 14:50:00,408.61,408.68,408.26,408.34,4466.0,407.5107,407.5805,407.1617,407.2415,4466.0
2019-04-05 14:55:00,408.41,408.53,408.12,408.21,2090.0,407.3113,407.4309,407.022,407.1118,2090.0
2019-04-05 15:00:00,408.02,408.52,408.01,408.52,2423.0,406.9223,407.421,406.9123,407.421,2423.0
2019-04-05 15:05:00,408.37,408.41,407.57,407.58,5155.0,407.2714,407.3113,406.4735,406.4835,5155.0
2019-04-05 15:10:00,407.74,408.12,407.66,407.93,4818.0,406.6431,407.022,406.5633,406.8326,4818.0
2019-04-05 15:15:00,407.92,408.24,407.91,408.07,2519.0,406.8226,407.1417,406.8126,406.9722,2519.0
2019-04-05 15:20:00,408.27,408.55,408.16,408.16,2245.0,407.1716,407.4509,407.0619,407.0619,2245.0
2019-04-05 15:25:00,408.17,408.58,408.07,408.29,4819.0,407.0719,407.4808,406.9722,407.1916,4819.0
2019-04-05 15:30:00,408.24,408.41,407.57,407.57,11351.0,407.1417,407.3113,406.4735,406.4735,11351.0
2019-04-05 15:35:00,407.67,408.05,407.45,407.92,8316.0,406.5733,406.9522,406.3539,406.8226,8316.0
2019-04-05 15:40:00,407.82,407.96,407.38,407.91,9978.0,406.7229,406.8625,406.284,406.8126,9978.0
2019-04-05 15:45:00,407.91,407.94,407.69,407.81,8641.0,406.8126,406.8425,406.5932,406.7129,8641.0
2019-04-05 15:50:00,407.74,408.46,407.72,408.1,9852.0,406.6431,407.3611,406.6231,407.0021,9852.0
2019-04-05 15:55:00,408.17,409.76,408.17,408.94,39077.0,407.0719,408.6576,407.0719,407.8398,39077.0
2019-04-08 09:30:00,408.08,410.94,404.3,405.03,9023.0,406.9822,409.8345,403.2123,403.9404,9023.0
2019-04-08 09:35:00,404.02,405.62,402.56,402.84,6688.0,402.9331,404.5288,401.477,401.7563,6688.0
2019-04-08 09:40:00,403.2,403.62,401.92,401.92,3312.0,402.1153,402.5342,400.8387,400.8387,3312.0
2019-04-08 09:45:00,401.89,403.17,401.88,402.6,3560.0,400.8088,402.0854,400.7988,401.5169,3560.0
2019-04-08 09:50:00,402.63,402.75,398.1,398.1,11923.0,401.5468,401.6665,397.029,397.029,11923.0
2019-04-08 09:55:00,398.18,403.0,398.18,403.0,12132.0,397.1088,401.9158,397.1088,401.9158,12132.0
2019-04-08 10:00:00,402.84,402.98,399.51,400.53,4700.0,401.7563,401.8959,398.4352,399.4525,4700.0
2019-04-08 10:05:00,400.55,401.58,399.99,401.15,4100.0,399.4724,400.4996,398.9139,400.0708,4100.0
2019-04-08 10:10:00,400.94,401.96,400.44,401.59,1400.0,399.8614,400.8786,399.3627,400.5096,1400.0
2019-04-08 10:15:00,401.53,402.35,401.52,402.35,2048.0,400.4498,401.2676,400.4398,401.2676,2048.0
2019-04-08 10:20:00,402.25,402.25,400.74,400.74,2300.0,401.1678,401.1678,399.6619,399.6619,2300.0
2019-04-08 10:25:00,400.76,401.18,400.5,400.66,4756.0,399.6818,400.1007,399.4225,399.5821,4756.0
2019-04-08 10:30:00,400.4,400.43,399.73,399.73,6855.0,399.3228,399.3527,398.6546,398.6546,6855.0
2019-04-08 10:35:00,399.73,400.32,399.7,399.9,4400.0,398.6546,399.243,398.6247,398.8242,4400.0
2019-04-08 10:40:00,399.71,399.71,398.09,398.09,6299.0,398.6347,398.6347,397.019,397.019,6299.0
2019-04-08 10:45:00,398.14,399.51,397.4,399.19,7731.0,397.0689,398.4352,396.3309,398.1161,7731.0
2019-04-08 10:50:00,399.34,399.51,398.9,399.34,2800.0,398.2657,398.4352,397.8269,398.2657,2800.0
2019-04-08 10:55:00,399.19,399.66,398.95,399.53,2150.0,398.1161,398.5848,397.8767,398.4552,2150.0
2019-04-08 11:00:00,399.38,400.28,399.38,399.42,11487.0,398.3056,399.2031,398.3056,398.3455,11487.0
2019-04-08 11:05:00,399.41,399.42,397.26,397.29,11355.0,398.3355,398.3455,396.1913,396.2212,11355.0
2019-04-08 11:10:00,397.53,397.62,396.2,396.46,16729.0,396.4605,396.5503,395.1341,395.3934,16729.0
2019-04-08 11:15:00,396.65,397.52,396.01,397.38,10202.0,395.5829,396.4506,394.9446,396.3109,10202.0
2019-04-08 11:20:00,397.38,397.51,396.48,397.12,5700.0,396.3109,396.4406,395.4134,396.0516,5700.0
2019-04-08 11:25:00,397.42,398.14,396.63,396.63,6210.0,396.3508,397.0689,395.563,395.563,6210.0
2019-04-08 11:30:00,396.78,398.49,396.77,398.41,6084.0,395.7126,397.418,395.7026,397.3382,6084.0
2019-04-08 11:35:00,398.41,398.89,397.72,398.24,16246.0,397.3382,397.8169,396.65,397.1686,16246.0
2019-04-08 11:40:00,398.22,398.43,397.72,397.89,3433.0,397.1487,397.3581,396.65,396.8196,3433.0
2019-04-08 11:45:00,397.62,397.7,397.37,397.52,2900.0,396.5503,396.6301,396.301,396.4506,2900.0
2019-04-08 11:50:00,397.45,397.46,396.65,396.86,3375.0,396.3808,396.3907,395.5829,395.7923,3375.0
2019-04-08 11:55:00,396.85,397.0,396.45,396.45,2500.0,395.7824,395.932,395.3834,395.3834,2500.0
2019-04-08 12:00:00,396.73,396.76,396.41,396.43,1490.0,395.6627,395.6926,395.3436,395.3635,1490.0
2019-04-08 12:05:00,396.71,397.57,396.71,397.4,2400.0,395.6427,396.5004,395.6427,396.3309,2400.0
2019-04-08 12:10:00,397.35,397.5,397.11,397.5,4328.0,396.281,396.4306,396.0417,396.4306,4328.0
2019-04-08 12:15:00,397.33,397.46,397.15,397.28,3800.0,396.2611,396.3907,396.0816,396.2112,3800.0
2019-04-08 12:20:00,397.27,397.27,396.97,397.22,1700.0,396.2012,396.2012,395.902,396.1514,1700.0
2019-04-08 12:25:00,397.23,397.32,397.1,397.13,1600.0,396.1613,396.2511,396.0317,396.0616,1600.0
2019-04-08 12:30:00,397.27,397.33,396.93,396.97,2346.0,396.2012,396.2611,395.8622,395.902,2346.0
2019-04-08 12:35:00,396.87,397.28,396.6,397.28,1500.0,395.8023,396.2112,395.533,396.2112,1500.0
2019-04-08 12:40:00,397.17,397.17,396.56,396.75,4000.0,396.1015,396.1015,395.4931,395.6826,4000.0
2019-04-08 12:45:00,396.71,396.71,396.0,396.02,5668.0,395.6427,395.6427,394.9347,394.9546,5668.0
2019-04-08 12:50:00,396.38,396.76,396.34,396.54,3560.0,395.3136,395.6926,395.2737,395.4732,3560.0
2019-04-08 12:55:00,396.84,396.88,396.64,396.71,1600.0,395.7724,395.8123,395.5729,395.6427,1600.0
2019-04-08 13:00:00,396.71,396.71,396.17,396.42,7403.0,395.6427,395.6427,395.1042,395.3535,7403.0
2019-04-08 13:05:00,396.25,396.56,396.25,396.56,1230.0,395.184,395.4931,395.184,395.4931,1230.0
2019-04-08 13:10:00,396.84,396.85,396.37,396.72,3025.0,395.7724,395.7824,395.3037,395.6527,3025.0
2019-04-08 13:15:00,396.66,397.0,396.45,396.65,3444.0,395.5929,395.932,395.3834,395.5829,3444.0
2019-04-08 13:20:00,396.58,396.79,396.55,396.69,1355.0,395.5131,395.7225,395.4832,395.6228,1355.0
2019-04-08 13:25:00,396.62,396.74,396.34,396.35,4488.0,395.553,395.6727,395.2737,395.2837,4488.0
2019-04-08 13:30:00,396.35,397.14,396.35,397.07,3141.0,395.2837,396.0716,395.2837,396.0018,3141.0
2019-04-08 13:35:00,397.06,397.15,396.98,397.08,1700.0,395.9918,396.0816,395.912,396.0117,1700.0
2019-04-08 13:40:00,397.11,397.23,396.94,396.94,3900.0,396.0417,396.1613,395.8721,395.8721,3900.0
2019-04-08 13:45:00,397.06,397.12,397.06,397.06,1327.0,395.9918,396.0516,395.9918,395.9918,1327.0
2019-04-08 13:50:00,397.09,397.69,397.01,397.69,6030.0,396.0217,396.6201,395.9419,396.6201,6030.0
2019-04-08 13:55:00,397.72,397.75,397.44,397.7,4309.0,396.65,396.6799,396.3708,396.6301,4309.0
2019-04-08 14:00:00,397.74,397.74,397.43,397.43,5627.0,396.67,396.67,396.3608,396.3608,5627.0
2019-04-08 14:05:00,397.4,397.4,397.0,397.24,1600.0,396.3309,396.3309,395.932,396.1713,1600.0
2019-04-08 14:10:00,397.03,397.17,396.75,396.85,5633.0,395.9619,396.1015,395.6826,395.7824,5633.0
2019-04-08 14:15:00,396.85,397.57,396.84,397.49,4611.0,395.7824,396.5004,395.7724,396.4206,4611.0
2019-04-08 14:20:00,397.56,398.04,397.5,397.82,7474.0,396.4905,396.9692,396.4306,396.7498,7474.0
2019-04-08 14:25:00,397.73,398.14,397.5,398.14,3818.0,396.66,397.0689,396.4306,397.0689,3818.0
2019-04-08 14:30:00,398.3,398.64,398.28,398.46,5478.0,397.2285,397.5676,397.2085,397.388,5478.0
2019-04-08 14:35:00,398.33,398.41,398.14,398.28,4038.0,397.2584,397.3382,397.0689,397.2085,4038.0
2019-04-08 14:40:00,398.3,398.99,398.3,398.91,3000.0,397.2285,397.9166,397.2285,397.8368,3000.0
2019-04-08 14:45:00,398.98,399.03,398.51,398.51,3500.0,397.9066,397.9565,397.4379,397.4379,3500.0
2019-04-08 14:50:00,398.54,398.94,398.53,398.94,1200.0,397.4678,397.8667,397.4578,397.8667,1200.0
2019-04-08 14:55:00,398.93,399.13,398.84,398.94,2238.0,397.8568,398.0562,397.767,397.8667,2238.0
2019-04-08 15:00:00,398.83,398.83,398.54,398.77,2800.0,397.757,397.757,397.4678,397.6972,2800.0
2019-04-08 15:05:00,398.8,398.92,398.7,398.83,2926.0,397.7271,397.8468,397.6274,397.757,2926.0
2019-04-08 15:10:00,398.83,399.29,398.83,399.07,1702.0,397.757,398.2158,397.757,397.9964,1702.0
2019-04-08 15:15:00,399.24,399.53,399.18,399.46,3139.0,398.1659,398.4552,398.1061,398.3853,3139.0
2019-04-08 15:20:00,399.58,399.96,399.52,399.96,2200.0,398.505,398.884,398.4452,398.884,2200.0
2019-04-08 15:25:00,400.01,400.06,399.65,399.65,2665.0,398.9339,398.9837,398.5748,398.5748,2665.0
2019-04-08 15:30:00,399.61,400.2,399.54,400.2,4100.0,398.5349,399.1234,398.4651,399.1234,4100.0
2019-04-08 15:35:00,400.27,400.69,399.98,400.68,5300.0,399.1932,399.612,398.9039,399.6021,5300.0
2019-04-08 15:40:00,400.64,400.86,400.21,400.67,12351.0,399.5622,399.7816,399.1333,399.5921,12351.0
2019-04-08 15:45:00,400.8,401.24,400.79,401.02,7468.0,399.7217,400.1606,399.7118,399.9411,7468.0
2019-04-08 15:50:00,401.02,401.2,400.68,401.17,9464.0,399.9411,400.1207,399.6021,400.0907,9464.0
2019-04-08 15:55:00,401.19,401.9,400.87,401.37,35764.0,400.1107,400.8188,399.7916,400.2902,35764.0
2019-04-09 09:30:00,400.0,400.27,398.66,398.66,7225.0,398.9239,399.1932,397.5875,397.5875,7225.0
2019-04-09 09:35:00,398.37,398.98,396.0,398.23,14744.0,397.2983,397.9066,394.9347,397.1587,14744.0
2019-04-09 09:40:00,398.47,398.47,397.93,398.28,1342.0,397.398,397.398,396.8595,397.2085,1342.0
2019-04-09 09:45:00,399.1,399.25,398.0,398.0,1774.0,398.0263,398.1759,396.9293,396.9293,1774.0
2019-04-09 09:50:00,397.9,397.9,396.43,396.57,4629.0,396.8295,396.8295,395.3635,395.5031,4629.0
2019-04-09 09:55:00,397.0,397.01,396.38,396.38,700.0,395.932,395.9419,395.3136,395.3136,700.0
2019-04-09 10:00:00,396.55,396.62,395.87,396.28,10781.0,395.4832,395.553,394.805,395.2139,10781.0
2019-04-09 10:05:00,396.23,397.57,395.88,397.5,4412.0,395.164,396.5004,394.815,396.4306,4412.0
2019-04-09 10:10:00,397.3,397.71,397.19,397.6,1300.0,396.2312,396.6401,396.1215,396.5303,1300.0
2019-04-09 10:15:00,397.99,398.64,397.99,398.64,2066.0,396.9193,397.5676,396.9193,397.5676,2066.0
2019-04-09 10:20:00,398.8,398.8,398.33,398.48,2300.0,397.7271,397.7271,397.2584,397.408,2300.0
2019-04-09 10:25:00,399.1,399.49,398.94,399.01,1500.0,398.0263,398.4153,397.8667,397.9366,1500.0
2019-04-09 10:30:00,398.85,399.39,398.84,399.0,1100.0,397.777,398.3155,397.767,397.9266,1100.0
2019-04-09 10:35:00,399.28,399.65,398.94,399.1,2100.0,398.2058,398.5748,397.8667,398.0263,2100.0
2019-04-09 10:40:00,399.2,399.2,398.82,398.82,1300.0,398.126,398.126,397.7471,397.7471,1300.0
2019-04-09 10:45:00,398.54,398.83,398.08,398.55,2753.0,397.4678,397.757,397.0091,397.4778,2753.0
2019-04-09 10:50:00,398.37,398.68,398.23,398.68,1900.0,397.2983,397.6074,397.1587,397.6074,1900.0
2019-04-09 10:55:00,398.87,399.44,398.87,399.44,1300.0,397.7969,398.3654,397.7969,398.3654,1300.0
2019-04-09 11:00:00,399.66,400.34,399.66,400.34,1200.0,398.5848,399.263,398.5848,399.263,1200.0
2019-04-09 11:05:00,400.32,400.32,399.91,399.91,2700.0,399.243,399.243,398.8341,398.8341,2700.0
2019-04-09 11:10:00,400.03,400.3,400.03,400.23,1267.0,398.9538,399.2231,398.9538,399.1533,1267.0
2019-04-09 11:15:00,400.23,400.23,399.65,399.65,4050.0,399.1533,399.1533,398.5748,398.5748,4050.0
2019-04-09 11:20:00,399.68,399.92,399.39,399.39,2749.0,398.6048,398.8441,398.3155,398.3155,2749.0
2019-04-09 11:25:00,399.41,399.64,399.4,399.54,800.0,398.3355,398.5649,398.3255,398.4651,800.0
2019-04-09 11:30:00,399.35,399.59,398.86,398.93,7646.0,398.2756,398.515,397.787,397.8568,7646.0
2019-04-09 11:35:00,398.68,398.8,398.0,398.0,7770.0,397.6074,397.7271,396.9293,396.9293,7770.0
2019-04-09 11:40:00,398.0,398.87,397.78,398.8,2602.0,396.9293,397.7969,396.7099,397.7271,2602.0
2019-04-09 11:45:00,398.7,398.91,398.27,398.53,1400.0,397.6274,397.8368,397.1985,397.4578,1400.0
2019-04-09 11:50:00,398.48,398.55,397.7,398.26,2600.0,397.408,397.4778,396.6301,397.1886,2600.0
2019-04-09 11:55:00,397.96,398.33,397.96,398.32,858.0,396.8894,397.2584,396.8894,397.2484,858.0
2019-04-09 12:00:00,398.23,398.55,398.23,398.55,700.0,397.1587,397.4778,397.1587,397.4778,700.0
2019-04-09 12:05:00,398.67,398.8,398.67,398.7,500.0,397.5975,397.7271,397.5975,397.6274,500.0
2019-04-09 12:10:00,398.8,399.1,398.79,399.1,3096.0,397.7271,398.0263,397.7171,398.0263,3096.0
2019-04-09 12:15:00,399.0,399.07,398.91,398.91,1156.0,397.9266,397.9964,397.8368,397.8368,1156.0
2019-04-09 12:20:00,398.83,398.88,398.58,398.58,1250.0,397.757,397.8069,397.5077,397.5077,1250.0
2019-04-09 12:25:00,398.69,398.69,398.25,398.33,1248.0,397.6174,397.6174,397.1786,397.2584,1248.0
2019-04-09 12:30:00,398.43,398.63,398.4,398.43,1300.0,397.3581,397.5576,397.3282,397.3581,1300.0
2019-04-09 12:35:00,398.53,398.53,398.32,398.32,600.0,397.4578,397.4578,397.2484,397.2484,600.0
2019-04-09 12:40:00,398.28,398.28,397.76,397.99,6200.0,397.2085,397.2085,396.6899,396.9193,6200.0
2019-04-09 12:45:00,397.92,397.92,397.29,397.35,3300.0,396.8495,396.8495,396.2212,396.281,3300.0
2019-04-09 12:50:00,397.29,397.29,397.1,397.1,1536.0,396.2212,396.2212,396.0317,396.0317,1536.0
2019-04-09 12:55:00,397.15,397.23,397.12,397.12,700.0,396.0816,396.1613,396.0516,396.0516,700.0
2019-04-09 13:00:00,396.95,397.05,396.8,396.97,1998.0,395.8821,395.9818,395.7325,395.902,1998.0
2019-04-09 13:05:00,397.07,397.2,397.03,397.2,300.0,396.0018,396.1314,395.9619,396.1314,300.0
2019-04-09 13:10:00,397.21,397.21,396.57,396.78,6600.0,396.1414,396.1414,395.5031,395.7126,6600.0
2019-04-09 13:15:00,396.8,397.2,396.8,397.0,7085.0,395.7325,396.1314,395.7325,395.932,7085.0
2019-04-09 13:20:00,397.0,397.1,396.87,397.03,1425.0,395.932,396.0317,395.8023,395.9619,1425.0
2019-04-09 13:25:00,397.01,397.16,397.01,397.03,2200.0,395.9419,396.0915,395.9419,395.9619,2200.0
2019-04-09 13:30:00,397.07,397.16,396.92,397.0,5278.0,396.0018,396.0915,395.8522,395.932,5278.0
2019-04-09 13:35:00,396.95,397.06,396.88,397.05,1100.0,395.8821,395.9918,395.8123,395.9818,1100.0
2019-04-09 13:40:00,397.08,397.22,396.91,397.0,3638.0,396.0117,396.1514,395.8422,395.932,3638.0
2019-04-09 13:45:00,397.0,397.12,396.97,397.03,1250.0,395.932,396.0516,395.902,395.9619,1250.0
2019-04-09 13:50:00,397.04,397.05,396.55,396.66,2600.0,395.9719,395.9818,395.4832,395.5929,2600.0
2019-04-09 13:55:00,396.7,396.88,396.66,396.8,1200.0,395.6328,395.8123,395.5929,395.7325,1200.0
2019-04-09 14:00:00,396.79,397.09,396.78,397.04,2711.0,395.7225,396.0217,395.7126,395.9719,2711.0
2019-04-09 14:05:00,396.96,397.03,396.79,396.81,1734.0,395.8921,395.9619,395.7225,395.7425,1734.0
2019-04-09 14:10:00,396.8,397.04,396.77,396.91,3044.0,395.7325,395.9719,395.7026,395.8422,3044.0
2019-04-09 14:15:00,396.91,397.04,396.66,396.75,6119.0,395.8422,395.9719,395.5929,395.6826,6119.0
2019-04-09 14:20:00,396.73,397.01,396.73,396.93,4440.0,395.6627,395.9419,395.6627,395.8622,4440.0
2019-04-09 14:25:00,396.84,397.02,396.78,396.92,1902.0,395.7724,395.9519,395.7126,395.8522,1902.0
2019-04-09 14:30:00,396.98,397.04,396.8,396.85,2537.0,395.912,395.9719,395.7325,395.7824,2537.0
2019-04-09 14:35:00,396.96,397.0,396.8,396.86,3174.0,395.8921,395.932,395.7325,395.7923,3174.0
2019-04-09 14:40:00,396.88,396.89,396.51,396.55,4879.0,395.8123,395.8223,395.4433,395.4832,4879.0
2019-04-09 14:45:00,396.69,396.75,396.37,396.37,3992.0,395.6228,395.6826,395.3037,395.3037,3992.0
2019-04-09 14:50:00,396.36,396.47,396.33,396.43,7312.0,395.2937,395.4034,395.2638,395.3635,7312.0
2019-04-09 14:55:00,396.4,396.46,396.31,396.4,2400.0,395.3336,395.3934,395.2438,395.3336,2400.0
2019-04-09 15:00:00,396.41,396.51,396.17,396.17,10427.0,395.3436,395.4433,395.1042,395.1042,10427.0
2019-04-09 15:05:00,396.02,396.02,395.14,395.4,16602.0,394.9546,394.9546,394.077,394.3363,16602.0
2019-04-09 15:10:00,395.44,396.34,395.43,396.34,4200.0,394.3762,395.2737,394.3662,395.2737,4200.0
2019-04-09 15:15:00,396.28,396.49,396.04,396.49,2725.0,395.2139,395.4233,394.9745,395.4233,2725.0
2019-04-09 15:20:00,396.64,396.75,395.86,395.86,3878.0,395.5729,395.6826,394.795,394.795,3878.0
2019-04-09 15:25:00,395.96,396.23,395.73,396.05,12400.0,394.8948,395.164,394.6654,394.9845,12400.0
2019-04-09 15:30:00,396.08,396.31,396.03,396.16,16789.0,395.0144,395.2438,394.9646,395.0942,16789.0
2019-04-09 15:35:00,396.17,396.17,395.84,396.09,4602.0,395.1042,395.1042,394.7751,395.0244,4602.0
2019-04-09 15:40:00,396.08,396.08,395.18,395.35,6726.0,395.0144,395.0144,394.1169,394.2864,6726.0
2019-04-09 15:45:00,395.42,395.55,395.29,395.45,6027.0,394.3562,394.4859,394.2266,394.3861,6027.0
2019-04-09 15:50:00,395.49,396.02,395.34,395.75,29209.0,394.426,394.9546,394.2764,394.6853,29209.0
2019-04-09 15:55:00,395.7,395.89,395.17,395.57,32694.0,394.6355,394.825,394.1069,394.5058,32694.0
2019-04-10 09:30:00,397.18,397.18,395.68,395.76,4564.0,396.1115,396.1115,394.6155,394.6953,4564.0
2019-04-10 09:35:00,395.55,395.55,394.33,394.77,3079.0,394.4859,394.4859,393.2691,393.708,3079.0
2019-04-10 09:40:00,394.99,396.28,394.87,395.69,1500.0,393.9274,395.2139,393.8077,394.6255,1500.0
2019-04-10 09:45:00,396.4,397.55,396.36,397.55,4855.0,395.3336,396.4805,395.2937,396.4805,4855.0
2019-04-10 09:50:00,397.4,397.56,396.58,397.29,3345.0,396.3309,396.4905,395.5131,396.2212,3345.0
2019-04-10 09:55:00,397.3,397.85,397.02,397.62,2400.0,396.2312,396.7797,395.9519,396.5503,2400.0
2019-04-10 10:00:00,397.71,397.98,397.12,397.98,8507.0,396.6401,396.9093,396.0516,396.9093,8507.0
2019-04-10 10:05:00,397.86,399.05,397.39,399.02,7910.0,396.7897,397.9764,396.3209,397.9465,7910.0
2019-04-10 10:10:00,399.24,399.52,399.0,399.51,3400.0,398.1659,398.4452,397.9266,398.4352,3400.0
2019-04-10 10:15:00,399.65,401.0,399.65,400.94,5472.0,398.5748,399.9212,398.5748,399.8614,5472.0
2019-04-10 10:20:00,401.3,401.3,400.66,401.14,4168.0,400.2204,400.2204,399.5821,400.0608,4168.0
2019-04-10 10:25:00,401.27,401.46,400.87,400.87,3900.0,400.1905,400.38,399.7916,399.7916,3900.0
2019-04-10 10:30:00,400.76,400.99,399.47,399.47,18800.0,399.6818,399.9112,398.3953,398.3953,18800.0
2019-04-10 10:35:00,399.83,400.39,399.83,400.23,2920.0,398.7544,399.3128,398.7544,399.1533,2920.0
2019-04-10 10:40:00,400.05,400.24,399.97,400.08,1861.0,398.9738,399.1632,398.894,399.0037,1861.0
2019-04-10 10:45:00,400.19,400.84,400.18,400.84,7360.0,399.1134,399.7616,399.1034,399.7616,7360.0
2019-04-10 10:50:00,400.99,401.35,400.95,401.0,2592.0,399.9112,400.2703,399.8713,399.9212,2592.0
2019-04-10 10:55:00,401.0,401.37,400.99,401.25,10513.0,399.9212,400.2902,399.9112,400.1705,10513.0
2019-04-10 11:00:00,401.39,402.2,401.39,401.91,3500.0,400.3102,401.118,400.3102,400.8288,3500.0
2019-04-10 11:05:00,401.87,402.3,401.87,402.3,2043.0,400.7889,401.2177,400.7889,401.2177,2043.0
2019-04-10 11:10:00,402.28,402.36,401.79,401.79,1400.0,401.1978,401.2775,400.7091,400.7091,1400.0
2019-04-10 11:15:00,401.98,402.56,401.9,402.56,2320.0,400.8986,401.477,400.8188,401.477,2320.0
2019-04-10 11:20:00,402.53,403.2,402.51,403.2,1650.0,401.4471,402.1153,401.4271,402.1153,1650.0
2019-04-10 11:25:00,403.26,403.42,402.91,402.91,2691.0,402.1751,402.3347,401.8261,401.8261,2691.0
2019-04-10 11:30:00,402.82,402.96,402.8,402.81,757.0,401.7363,401.8759,401.7164,401.7263,757.0
2019-04-10 11:35:00,402.79,403.43,402.78,403.03,2462.0,401.7064,402.3447,401.6964,401.9457,2462.0
2019-04-10 11:40:00,403.28,403.75,403.07,403.58,4472.0,402.1951,402.6638,401.9856,402.4943,4472.0
2019-04-10 11:45:00,403.56,403.56,403.49,403.49,216.0,402.4743,402.4743,402.4045,402.4045,216.0
2019-04-10 11:50:00,403.39,403.39,402.82,402.94,1000.0,402.3048,402.3048,401.7363,401.856,1000.0
2019-04-10 11:55:00,402.85,403.1,402.84,403.1,1000.0,401.7662,402.0156,401.7563,402.0156,1000.0
2019-04-10 12:00:00,403.15,403.82,403.15,403.6,3033.0,402.0654,402.7336,402.0654,402.5142,3033.0
2019-04-10 12:05:00,403.83,403.83,403.02,403.16,1267.0,402.7436,402.7436,401.9358,402.0754,1267.0
2019-04-10 12:10:00,403.23,403.23,403.15,403.15,400.0,402.1452,402.1452,402.0654,402.0654,400.0
2019-04-10 12:15:00,403.14,403.48,403.08,403.48,1000.0,402.0554,402.3945,401.9956,402.3945,1000.0
2019-04-10 12:20:00,403.63,403.98,403.63,403.98,727.0,402.5441,402.8932,402.5441,402.8932,727.0
2019-04-10 12:25:00,403.82,404.09,403.66,404.06,800.0,402.7336,403.0029,402.574,402.973,800.0
2019-04-10 12:30:00,404.13,404.24,403.87,404.01,5154.0,403.0428,403.1525,402.7835,402.9231,5154.0
2019-04-10 12:35:00,403.94,404.31,403.86,404.16,2130.0,402.8533,403.2223,402.7735,403.0727,2130.0
2019-04-10 12:40:00,404.14,404.53,404.14,404.35,1605.0,403.0528,403.4417,403.0528,403.2622,1605.0
2019-04-10 12:45:00,404.33,404.63,404.33,404.56,3995.0,403.2422,403.5414,403.2422,403.4716,3995.0
2019-04-10 12:50:00,404.56,405.01,404.44,404.87,7578.0,403.4716,403.9204,403.3519,403.7808,7578.0
2019-04-10 12:55:00,404.9,405.19,404.9,404.94,1912.0,403.8107,404.0999,403.8107,403.8506,1912.0
2019-04-10 13:00:00,404.74,404.96,404.7,404.7,1910.0,403.6511,403.8705,403.6112,403.6112,1910.0
2019-04-10 13:05:00,404.68,404.97,404.64,404.75,2936.0,403.5913,403.8805,403.5514,403.6611,2936.0
2019-04-10 13:10:00,404.78,404.9,404.71,404.71,600.0,403.691,403.8107,403.6212,403.6212,600.0
2019-04-10 13:15:00,404.73,404.73,404.08,404.08,4200.0,403.6412,403.6412,402.9929,402.9929,4200.0
2019-04-10 13:20:00,404.13,404.26,404.04,404.06,1900.0,403.0428,403.1724,402.953,402.973,1900.0
2019-04-10 13:25:00,404.06,404.07,403.8,403.89,2450.0,402.973,402.9829,402.7137,402.8034,2450.0
2019-04-10 13:30:00,403.86,403.86,403.66,403.73,800.0,402.7735,402.7735,402.574,402.6439,800.0
2019-04-10 13:35:00,403.58,404.06,403.42,404.02,3660.0,402.4943,402.973,402.3347,402.9331,3660.0
2019-04-10 13:40:00,404.0,404.11,403.56,403.56,2316.0,402.9131,403.0228,402.4743,402.4743,2316.0
2019-04-10 13:45:00,403.7,403.81,403.7,403.77,400.0,402.6139,402.7236,402.6139,402.6838,400.0
2019-04-10 13:50:00,403.82,404.14,403.82,404.05,2660.0,402.7336,403.0528,402.7336,402.963,2660.0
2019-04-10 13:55:00,404.15,405.0,404.15,404.64,3100.0,403.0627,403.9104,403.0627,403.5514,3100.0
2019-04-10 14:00:00,404.8,405.15,404.73,405.02,4602.0,403.711,404.06,403.6412,403.9304,4602.0
2019-04-10 14:05:00,405.07,405.69,405.07,405.16,4140.0,403.9803,404.5986,403.9803,404.07,4140.0
2019-04-10 14:10:00,405.15,405.15,404.76,404.76,2652.0,404.06,404.06,403.6711,403.6711,2652.0
2019-04-10 14:15:00,404.95,404.96,404.69,404.69,3033.0,403.8606,403.8705,403.6013,403.6013,3033.0
2019-04-10 14:20:00,404.77,404.81,404.3,404.4,5179.0,403.6811,403.721,403.2123,403.3121,5179.0
2019-04-10 14:25:00,404.54,404.76,404.36,404.61,3400.0,403.4517,403.6711,403.2722,403.5215,3400.0
2019-04-10 14:30:00,404.52,404.79,404.52,404.76,2292.0,403.4317,403.701,403.4317,403.6711,2292.0
2019-04-10 14:35:00,404.76,404.98,404.76,404.9,3000.0,403.6711,403.8905,403.6711,403.8107,3000.0
2019-04-10 14:40:00,404.91,405.03,404.67,404.67,7172.0,403.8207,403.9404,403.5813,403.5813,7172.0
2019-04-10 14:45:00,404.49,405.1,404.49,404.97,5338.0,403.4018,404.0102,403.4018,403.8805,5338.0
2019-04-10 14:50:00,405.04,405.71,405.03,405.6,3097.0,403.9503,404.6185,403.9404,404.5088,3097.0
2019-04-10 14:55:00,405.6,405.78,405.43,405.44,4497.0,404.5088,404.6883,404.3393,404.3493,4497.0
2019-04-10 15:00:00,405.37,406.08,405.37,406.03,7773.0,404.2794,404.9875,404.2794,404.9377,7773.0
2019-04-10 15:05:00,405.95,406.5,405.85,406.5,3519.0,404.8579,405.4064,404.7582,405.4064,3519.0
2019-04-10 15:10:00,406.44,406.44,405.93,405.93,3500.0,405.3466,405.3466,404.8379,404.8379,3500.0
2019-04-10 15:15:00,405.89,405.93,405.66,405.76,2254.0,404.798,404.8379,404.5687,404.6684,2254.0
2019-04-10 15:20:00,405.79,406.35,405.79,406.34,4052.0,404.6983,405.2568,404.6983,405.2468,4052.0
2019-04-10 15:25:00,406.4,406.44,406.26,406.38,1604.0,405.3067,405.3466,405.1671,405.2867,1604.0
2019-04-10 15:30:00,406.5,406.72,406.36,406.68,7082.0,405.4064,405.6258,405.2668,405.5859,7082.0
2019-04-10 15:35:00,406.69,407.26,406.65,407.17,5400.0,405.5959,406.1644,405.556,406.0746,5400.0
2019-04-10 15:40:00,407.13,407.31,407.01,407.31,6541.0,406.0347,406.2142,405.915,406.2142,6541.0
2019-04-10 15:45:00,407.36,407.93,407.34,407.93,14833.0,406.2641,406.8326,406.2441,406.8326,14833.0
2019-04-10 15:50:00,407.92,407.95,407.37,407.38,16837.0,406.8226,406.8525,406.2741,406.284,16837.0
2019-04-10 15:55:00,407.47,408.48,407.31,408.46,34664.0,406.3738,407.3811,406.2142,407.3611,34664.0
2019-04-11 09:30:00,410.0,410.19,406.39,407.82,10236.0,408.897,409.0865,405.2967,406.7229,10236.0
2019-04-11 09:35:00,408.71,408.86,407.18,407.44,7992.0,407.6105,407.7601,406.0846,406.3439,7992.0
2019-04-11 09:40:00,407.06,408.06,406.3,406.31,8900.0,405.9649,406.9622,405.2069,405.2169,8900.0
2019-04-11 09:45:00,406.56,407.12,406.38,406.7,3457.0,405.4662,406.0247,405.2867,405.6059,3457.0
2019-04-11 09:50:00,406.5,407.02,406.13,406.66,12700.0,405.4064,405.925,405.0374,405.566,12700.0
2019-04-11 09:55:00,406.5,406.52,405.15,406.08,5138.0,405.4064,405.4264,404.06,404.9875,5138.0
2019-04-11 10:00:00,406.18,406.18,404.39,405.33,9588.0,405.0873,405.0873,403.3021,404.2396,9588.0
2019-04-11 10:05:00,405.17,405.24,404.16,404.3,6810.0,404.08,404.1498,403.0727,403.2123,6810.0
2019-04-11 10:10:00,404.31,406.32,403.94,405.19,8869.0,403.2223,405.2269,402.8533,404.0999,8869.0
2019-04-11 10:15:00,405.21,405.42,404.48,404.57,14049.0,404.1199,404.3293,403.3918,403.4816,14049.0
2019-04-11 10:20:00,404.28,404.57,403.53,403.89,7200.0,403.1924,403.4816,402.4444,402.8034,7200.0
2019-04-11 10:25:00,404.27,404.32,403.24,403.83,7954.0,403.1824,403.2323,402.1552,402.7436,7954.0
2019-04-11 10:30:00,403.47,403.5,401.65,401.79,9034.0,402.3846,402.4145,400.5695,400.7091,9034.0
2019-04-11 10:35:00,401.9,402.2,401.37,401.37,6031.0,400.8188,401.118,400.2902,400.2902,6031.0
2019-04-11 10:40:00,401.04,401.43,400.55,400.55,11453.0,399.9611,400.35,399.4724,399.4724,11453.0
2019-04-11 10:45:00,400.29,401.02,400.28,400.56,8197.0,399.2131,399.9411,399.2031,399.4824,8197.0
2019-04-11 10:50:00,400.72,401.17,400.39,401.17,8875.0,399.642,400.0907,399.3128,400.0907,8875.0
2019-04-11 10:55:00,401.01,401.17,400.55,400.6,6500.0,399.9312,400.0907,399.4724,399.5223,6500.0
2019-04-11 11:00:00,400.6,400.63,398.68,399.15,19746.0,399.5223,399.5522,397.6074,398.0762,19746.0
2019-04-11 11:05:00,399.15,399.4,398.81,398.87,1300.0,398.0762,398.3255,397.7371,397.7969,1300.0
2019-04-11 11:10:00,399.07,399.34,398.81,399.34,2200.0,397.9964,398.2657,397.7371,398.2657,2200.0
2019-04-11 11:15:00,399.36,399.56,398.9,399.25,5000.0,398.2856,398.4851,397.8269,398.1759,5000.0
2019-04-11 11:20:00,399.55,400.21,399.55,400.08,2625.0,398.4751,399.1333,398.4751,399.0037,2625.0
2019-04-11 11:25:00,400.03,400.7,399.77,400.38,5600.0,398.9538,399.622,398.6945,399.3029,5600.0
2019-04-11 11:30:00,400.29,400.42,399.56,400.06,4800.0,399.2131,399.3428,398.4851,398.9837,4800.0
2019-04-11 11:35:00,400.21,400.22,399.78,400.0,8567.0,399.1333,399.1433,398.7045,398.9239,8567.0
2019-04-11 11:40:00,400.0,400.0,398.94,398.98,3470.0,398.9239,398.9239,397.8667,397.9066,3470.0
2019-04-11 11:45:00,399.11,399.27,398.67,399.0,2802.0,398.0363,398.1959,397.5975,397.9266,2802.0
2019-04-11 11:50:00,398.93,399.19,398.33,398.87,2540.0,397.8568,398.1161,397.2584,397.7969,2540.0
2019-04-11 11:55:00,398.79,399.53,398.79,399.36,900.0,397.7171,398.4552,397.7171,398.2856,900.0
2019-04-11 12:00:00,399.5,399.57,399.07,399.57,800.0,398.4252,398.495,397.9964,398.495,800.0
2019-04-11 12:05:00,399.5,399.82,399.5,399.68,1500.0,398.4252,398.7444,398.4252,398.6048,1500.0
2019-04-11 12:10:00,399.94,399.94,398.38,398.54,2997.0,398.8641,398.8641,397.3083,397.4678,2997.0
2019-04-11 12:15:00,398.46,398.51,398.01,398.02,1700.0,397.388,397.4379,396.9392,396.9492,1700.0
2019-04-11 12:20:00,398.0,398.05,397.31,397.32,4200.0,396.9293,396.9791,396.2411,396.2511,4200.0
2019-04-11 12:25:00,397.11,397.21,396.61,396.65,4873.0,396.0417,396.1414,395.543,395.5829,4873.0
2019-04-11 12:30:00,396.46,397.0,396.45,396.97,3100.0,395.3934,395.932,395.3834,395.902,3100.0
2019-04-11 12:35:00,396.97,396.97,396.71,396.71,1100.0,395.902,395.902,395.6427,395.6427,1100.0
2019-04-11 12:40:00,396.96,397.22,396.68,396.73,1200.0,395.8921,396.1514,395.6128,395.6627,1200.0
2019-04-11 12:45:00,396.88,397.17,396.72,396.81,2100.0,395.8123,396.1015,395.6527,395.7425,2100.0
2019-04-11 12:50:00,396.62,396.86,396.61,396.86,2300.0,395.553,395.7923,395.543,395.7923,2300.0
2019-04-11 12:55:00,397.0,397.4,396.98,397.33,1500.0,395.932,396.3309,395.912,396.2611,1500.0
2019-04-11 13:00:00,397.36,397.85,397.34,397.56,3700.0,396.291,396.7797,396.271,396.4905,3700.0
2019-04-11 13:05:00,397.43,397.44,396.64,397.09,9671.0,396.3608,396.3708,395.5729,396.0217,9671.0
2019-04-11 13:10:00,397.13,397.17,396.62,396.85,8556.0,396.0616,396.1015,395.553,395.7824,8556.0
2019-04-11 13:15:00,396.86,396.86,395.4,395.84,10238.0,395.7923,395.7923,394.3363,394.7751,10238.0
2019-04-11 13:20:00,395.71,396.17,395.5,395.84,7072.0,394.6454,395.1042,394.436,394.7751,7072.0
2019-04-11 13:25:00,395.86,395.9,395.18,395.26,8631.0,394.795,394.8349,394.1169,394.1966,8631.0
2019-04-11 13:30:00,395.08,395.08,394.18,394.21,14192.0,394.0171,394.0171,393.1196,393.1495,14192.0
2019-04-11 13:35:00,394.4,394.98,393.42,394.09,14268.0,393.339,393.9174,392.3616,393.0298,14268.0
2019-04-11 13:40:00,393.94,393.94,392.73,393.23,14584.0,392.8802,392.8802,391.6735,392.1721,14584.0
2019-04-11 13:45:00,393.29,393.55,392.6,392.74,15050.0,392.2319,392.4912,391.5438,391.6834,15050.0
2019-04-11 13:50:00,392.75,393.22,392.42,392.71,15122.0,391.6934,392.1621,391.3643,391.6535,15122.0
2019-04-11 13:55:00,392.7,393.25,392.55,392.55,11495.0,391.6435,392.1921,391.4939,391.4939,11495.0
2019-04-11 14:00:00,392.2,392.87,391.73,392.84,11976.0,391.1449,391.8131,390.6761,391.7832,11976.0
2019-04-11 14:05:00,392.9,393.12,392.77,393.02,17744.0,391.843,392.0624,391.7133,391.9627,17744.0
2019-04-11 14:10:00,392.9,393.13,392.52,392.76,12948.0,391.843,392.0724,391.464,391.7034,12948.0
2019-04-11 14:15:00,392.86,393.33,392.19,392.19,5550.0,391.8031,392.2718,391.1349,391.1349,5550.0
2019-04-11 14:20:00,392.56,393.06,392.41,392.68,4675.0,391.5039,392.0026,391.3543,391.6236,4675.0
2019-04-11 14:25:00,392.75,393.17,392.06,393.17,9668.0,391.6934,392.1123,391.0053,392.1123,9668.0
2019-04-11 14:30:00,393.1,393.36,392.53,392.91,9035.0,392.0425,392.3018,391.474,391.853,9035.0
2019-04-11 14:35:00,392.84,392.97,392.68,392.97,1069.0,391.7832,391.9128,391.6236,391.9128,1069.0
2019-04-11 14:40:00,392.86,393.3,392.72,392.76,6971.0,391.8031,392.2419,391.6635,391.7034,6971.0
2019-04-11 14:45:00,392.69,392.69,392.43,392.43,1200.0,391.6336,391.6336,391.3743,391.3743,1200.0
2019-04-11 14:50:00,392.28,392.61,392.0,392.29,4000.0,391.2247,391.5538,390.9454,391.2346,4000.0
2019-04-11 14:55:00,392.42,393.49,392.28,393.08,6239.0,391.3643,392.4314,391.2247,392.0225,6239.0
2019-04-11 15:00:00,392.99,393.04,392.72,392.97,1000.0,391.9328,391.9826,391.6635,391.9128,1000.0
2019-04-11 15:05:00,393.02,393.32,392.93,393.01,7983.0,391.9627,392.2619,391.8729,391.9527,7983.0
2019-04-11 15:10:00,392.92,393.51,392.91,393.51,900.0,391.8629,392.4514,391.853,392.4514,900.0
2019-04-11 15:15:00,393.4,393.71,393.17,393.17,5300.0,392.3416,392.6508,392.1123,392.1123,5300.0
2019-04-11 15:20:00,393.17,393.31,392.79,392.8,3300.0,392.1123,392.2519,391.7333,391.7433,3300.0
2019-04-11 15:25:00,393.01,393.37,392.81,393.16,3514.0,391.9527,392.3117,391.7532,392.1023,3514.0
2019-04-11 15:30:00,393.06,393.45,393.06,393.13,5922.0,392.0026,392.3915,392.0026,392.0724,5922.0
2019-04-11 15:35:00,393.09,393.76,393.09,393.57,11003.0,392.0325,392.7007,392.0325,392.5112,11003.0
2019-04-11 15:40:00,393.5,393.5,393.17,393.18,4093.0,392.4414,392.4414,392.1123,392.1222,4093.0
2019-04-11 15:45:00,393.18,393.29,392.68,393.01,9329.0,392.1222,392.2319,391.6236,391.9527,9329.0
2019-04-11 15:50:00,393.18,393.55,392.89,393.48,13871.0,392.1222,392.4912,391.833,392.4214,13871.0
2019-04-11 15:55:00,393.42,393.96,393.32,393.32,24983.0,392.3616,392.9001,392.2619,392.2619,24983.0
2019-04-12 09:30:00,393.17,394.5,390.43,390.88,22866.0,392.1123,393.4387,389.3796,389.8284,22866.0
2019-04-12 09:35:00,390.56,392.43,386.74,392.06,22222.0,389.5093,391.3743,385.6996,391.0053,22222.0
2019-04-12 09:40:00,392.0,392.29,388.26,389.08,12417.0,390.9454,391.2346,387.2155,388.0333,12417.0
2019-04-12 09:45:00,389.92,390.63,388.06,389.19,24165.0,388.871,389.5791,387.016,388.143,24165.0
2019-04-12 09:50:00,389.54,389.94,388.89,389.94,8617.0,388.492,388.891,387.8438,388.891,8617.0
2019-04-12 09:55:00,389.58,389.8,389.0,389.0,5080.0,388.5319,388.7513,387.9535,387.9535,5080.0
2019-04-12 10:00:00,389.33,389.59,388.87,389.11,9544.0,388.2826,388.5419,387.8238,388.0632,9544.0
2019-04-12 10:05:00,389.24,390.25,389.05,389.6,14473.0,388.1928,389.2001,388.0034,388.5519,14473.0
2019-04-12 10:10:00,389.65,389.92,388.94,389.43,12147.0,388.6017,388.871,387.8936,388.3823,12147.0
2019-04-12 10:15:00,389.45,389.48,388.03,388.09,10025.0,388.4023,388.4322,386.9861,387.0459,10025.0
2019-04-12 10:20:00,388.16,388.74,387.08,387.17,11849.0,387.1157,387.6942,386.0387,386.1284,11849.0
2019-04-12 10:25:00,387.63,388.3,387.63,388.14,1850.0,386.5872,387.2554,386.5872,387.0958,1850.0
2019-04-12 10:30:00,388.42,389.3,388.42,389.3,4154.0,387.375,388.2527,387.375,388.2527,4154.0
2019-04-12 10:35:00,389.2,389.62,389.18,389.32,5961.0,388.1529,388.5718,388.133,388.2726,5961.0
2019-04-12 10:40:00,389.35,389.48,388.28,388.35,8011.0,388.3025,388.4322,387.2354,387.3052,8011.0
2019-04-12 10:45:00,388.37,388.65,388.12,388.4,4378.0,387.3252,387.6044,387.0759,387.3551,4378.0
2019-04-12 10:50:00,388.47,389.29,388.3,389.29,2637.0,387.4249,388.2427,387.2554,388.2427,2637.0
2019-04-12 10:55:00,389.01,389.18,388.4,388.69,4748.0,387.9635,388.133,387.3551,387.6443,4748.0
2019-04-12 11:00:00,388.71,388.94,388.1,388.43,3400.0,387.6643,387.8936,387.0559,387.385,3400.0
2019-04-12 11:05:00,388.43,388.86,388.02,388.33,3845.0,387.385,387.8139,386.9761,387.2853,3845.0
2019-04-12 11:10:00,388.32,388.34,387.58,388.1,10157.0,387.2753,387.2953,386.5373,387.0559,10157.0
2019-04-12 11:15:00,388.09,388.34,388.07,388.23,4418.0,387.0459,387.2953,387.026,387.1856,4418.0
2019-04-12 11:20:00,388.34,389.45,388.34,389.31,6500.0,387.2953,388.4023,387.2953,388.2627,6500.0
2019-04-12 11:25:00,389.54,390.02,389.5,389.5,10792.0,388.492,388.9707,388.4521,388.4521,10792.0
2019-04-12 11:30:00,389.5,389.84,389.49,389.72,7297.0,388.4521,388.7912,388.4422,388.6715,7297.0
2019-04-12 11:35:00,389.71,389.83,388.77,388.77,9566.0,388.6616,388.7813,387.7241,387.7241,9566.0
2019-04-12 11:40:00,388.67,388.75,388.4,388.7,2959.0,387.6244,387.7042,387.3551,387.6543,2959.0
2019-04-12 11:45:00,388.52,388.52,388.24,388.39,3167.0,387.4748,387.4748,387.1955,387.3451,3167.0
2019-04-12 11:50:00,388.45,388.6,387.74,387.74,2801.0,387.405,387.5546,386.6969,386.6969,2801.0
2019-04-12 11:55:00,387.51,387.61,387.09,387.52,4026.0,386.4675,386.5672,386.0486,386.4775,4026.0
2019-04-12 12:00:00,387.36,387.36,387.04,387.13,1977.0,386.3179,386.3179,385.9988,386.0885,1977.0
2019-04-12 12:05:00,387.08,387.17,386.35,386.76,6210.0,386.0387,386.1284,385.3106,385.7195,6210.0
2019-04-12 12:10:00,386.7,386.73,386.5,386.73,2131.0,385.6597,385.6896,385.4602,385.6896,2131.0
2019-04-12 12:15:00,386.68,386.95,386.23,386.23,5329.0,385.6397,385.909,385.1909,385.1909,5329.0
2019-04-12 12:20:00,386.24,386.34,385.23,385.89,13194.0,385.2009,385.3006,384.1936,384.8519,13194.0
2019-04-12 12:25:00,385.94,386.0,385.31,385.55,3640.0,384.9017,384.9616,384.2734,384.5128,3640.0
2019-04-12 12:30:00,385.26,385.47,384.24,384.35,14425.0,384.2235,384.433,383.2063,383.316,14425.0
2019-04-12 12:35:00,384.29,384.51,383.95,383.95,11247.0,383.2562,383.4756,382.9171,382.9171,11247.0
2019-04-12 12:40:00,383.94,384.04,383.66,383.87,6641.0,382.9071,383.0068,382.6279,382.8373,6641.0
2019-04-12 12:45:00,383.91,383.91,383.54,383.61,1938.0,382.8772,382.8772,382.5082,382.578,1938.0
2019-04-12 12:50:00,383.55,384.21,383.43,384.21,4471.0,382.5181,383.1764,382.3985,383.1764,4471.0
2019-04-12 12:55:00,384.04,384.04,383.06,383.07,4750.0,383.0068,383.0068,382.0295,382.0394,4750.0
2019-04-12 13:00:00,383.27,383.29,382.29,382.29,12475.0,382.2389,382.2588,381.2615,381.2615,12475.0
2019-04-12 13:05:00,382.28,383.09,382.12,382.94,11950.0,381.2516,382.0594,381.092,381.9098,11950.0
2019-04-12 13:10:00,383.42,383.91,382.61,383.21,7476.0,382.3885,382.8772,381.5807,382.1791,7476.0
2019-04-12 13:15:00,383.34,383.78,382.9,383.11,10277.0,382.3087,382.7475,381.8699,382.0793,10277.0
2019-04-12 13:20:00,383.12,383.52,383.05,383.52,2367.0,382.0893,382.4882,382.0195,382.4882,2367.0
2019-04-12 13:25:00,383.57,383.57,383.07,383.08,4300.0,382.5381,382.5381,382.0394,382.0494,4300.0
2019-04-12 13:30:00,383.27,383.27,382.88,382.88,3938.0,382.2389,382.2389,381.85,381.85,3938.0
2019-04-12 13:35:00,382.77,383.13,382.16,383.13,15341.0,381.7402,382.0993,381.1319,382.0993,15341.0
2019-04-12 13:40:00,383.24,383.24,381.5,382.36,23864.0,382.209,382.209,380.4737,381.3313,23864.0
2019-04-12 13:45:00,382.55,382.69,382.31,382.47,4704.0,381.5208,381.6605,381.2815,381.4411,4704.0
2019-04-12 13:50:00,382.46,383.41,382.32,383.17,4542.0,381.4311,382.3785,381.2915,382.1392,4542.0
2019-04-12 13:55:00,383.35,383.53,382.92,382.92,4800.0,382.3187,382.4982,381.8898,381.8898,4800.0
2019-04-12 14:00:00,382.91,383.15,382.9,383.02,2300.0,381.8799,382.1192,381.8699,381.9896,2300.0
2019-04-12 14:05:00,383.16,384.07,382.99,384.01,9441.0,382.1292,383.0367,381.9597,382.9769,9441.0
2019-04-12 14:10:00,384.02,384.83,384.02,384.33,3583.0,382.9869,383.7947,382.9869,383.296,3583.0
2019-04-12 14:15:00,384.16,384.31,383.99,383.99,980.0,383.1265,383.2761,382.957,382.957,980.0
2019-04-12 14:20:00,383.82,383.82,383.41,383.71,1100.0,382.7874,382.7874,382.3785,382.6777,1100.0
2019-04-12 14:25:00,383.74,384.1,383.73,384.04,2837.0,382.7076,383.0667,382.6977,383.0068,2837.0
2019-04-12 14:30:00,384.1,384.31,384.1,384.11,2173.0,383.0667,383.2761,383.0667,383.0766,2173.0
2019-04-12 14:35:00,383.99,384.34,383.53,383.61,7291.0,382.957,383.306,382.4982,382.578,7291.0
2019-04-12 14:40:00,383.75,383.98,383.74,383.85,5343.0,382.7176,382.947,382.7076,382.8173,5343.0
2019-04-12 14:45:00,383.78,383.78,383.06,383.06,8201.0,382.7475,382.7475,382.0295,382.0295,8201.0
2019-04-12 14:50:00,383.11,383.29,382.8,382.93,5200.0,382.0793,382.2588,381.7702,381.8998,5200.0
2019-04-12 14:55:00,382.92,383.06,382.08,382.08,7655.0,381.8898,382.0295,381.0521,381.0521,7655.0
2019-04-12 15:00:00,382.19,382.64,381.9,382.03,18856.0,381.1618,381.6106,380.8726,381.0022,18856.0
2019-04-12 15:05:00,382.06,382.32,381.75,381.88,22300.0,381.0322,381.2915,380.723,380.8526,22300.0
2019-04-12 15:10:00,382.11,382.37,381.95,382.27,15822.0,381.082,381.3413,380.9225,381.2416,15822.0
2019-04-12 15:15:00,382.29,382.41,381.85,382.06,21646.0,381.2615,381.3812,380.8227,381.0322,21646.0
2019-04-12 15:20:00,381.86,382.28,381.56,382.0,17666.0,380.8327,381.2516,380.5335,380.9723,17666.0
2019-04-12 15:25:00,382.0,382.0,381.39,381.57,2809.0,380.9723,380.9723,380.364,380.5435,2809.0
2019-04-12 15:30:00,381.57,382.15,381.31,381.99,9102.0,380.5435,381.1219,380.2842,380.9623,9102.0
2019-04-12 15:35:00,381.98,382.12,381.81,381.9,14686.0,380.9524,381.092,380.7828,380.8726,14686.0
2019-04-12 15:40:00,381.96,382.05,381.67,381.74,13713.0,380.9324,381.0222,380.6432,380.713,13713.0
2019-04-12 15:45:00,381.71,382.73,381.22,382.66,29224.0,380.6831,381.7004,380.1944,381.6305,29224.0
2019-04-12 15:50:00,382.65,382.72,381.17,381.82,28625.0,381.6206,381.6904,380.1446,380.7928,28625.0
2019-04-12 15:55:00,382.02,383.22,381.97,383.06,70526.0,380.9923,382.189,380.9424,382.0295,70526.0
2019-04-15 09:30:00,382.81,385.99,382.78,383.35,11778.0,381.7801,384.9516,381.7502,382.3187,11778.0
2019-04-15 09:35:00,383.14,384.35,382.9,383.16,9200.0,382.1093,383.316,381.8699,382.1292,9200.0
2019-04-15 09:40:00,382.85,383.3,382.84,382.92,5061.0,381.82,382.2688,381.8101,381.8898,5061.0
2019-04-15 09:45:00,382.8,382.8,381.63,382.16,3925.0,381.7702,381.7702,380.6033,381.1319,3925.0
2019-04-15 09:50:00,382.05,383.21,382.05,382.7,9405.0,381.0222,382.1791,381.0222,381.6704,9405.0
2019-04-15 09:55:00,382.29,382.29,381.3,381.4,2334.0,381.2615,381.2615,380.2742,380.3739,2334.0
2019-04-15 10:00:00,381.4,381.86,381.01,381.02,3655.0,380.3739,380.8327,379.985,379.995,3655.0
2019-04-15 10:05:00,381.32,382.36,381.2,381.86,9045.0,380.2941,381.3313,380.1745,380.8327,9045.0
2019-04-15 10:10:00,381.86,382.09,381.7,381.8,4893.0,380.8327,381.0621,380.6731,380.7729,4893.0
2019-04-15 10:15:00,381.38,381.4,381.0,381.0,500.0,380.354,380.3739,379.975,379.975,500.0
2019-04-15 10:20:00,380.84,380.87,379.15,379.26,7981.0,379.8154,379.8454,378.13,378.2397,7981.0
2019-04-15 10:25:00,378.94,379.14,378.23,378.83,6040.0,377.9206,378.12,377.2125,377.8108,6040.0
2019-04-15 10:30:00,378.67,378.67,377.87,377.87,2697.0,377.6513,377.6513,376.8534,376.8534,2697.0
2019-04-15 10:35:00,377.91,378.39,377.26,377.95,7188.0,376.8933,377.372,376.2451,376.9332,7188.0
2019-04-15 10:40:00,378.1,378.1,376.33,376.41,9200.0,377.0828,377.0828,375.3176,375.3974,9200.0
2019-04-15 10:45:00,376.3,377.01,376.02,377.0,7601.0,375.2877,375.9957,375.0084,375.9858,7601.0
2019-04-15 10:50:00,376.75,377.4,376.11,377.26,8800.0,375.7364,376.3847,375.0982,376.2451,8800.0
2019-04-15 10:55:00,377.21,377.62,377.04,377.62,3300.0,376.1952,376.6041,376.0257,376.6041,3300.0
2019-04-15 11:00:00,377.61,377.82,376.55,377.3,10043.0,376.5941,376.8036,375.537,376.285,10043.0
2019-04-15 11:05:00,377.25,377.63,376.82,377.5,9900.0,376.2351,376.6141,375.8063,376.4844,9900.0
2019-04-15 11:10:00,377.46,378.42,377.45,378.14,3958.0,376.4445,377.4019,376.4346,377.1227,3958.0
2019-04-15 11:15:00,378.21,378.36,377.4,377.55,7550.0,377.1925,377.3421,376.3847,376.5343,7550.0
2019-04-15 11:20:00,377.73,377.87,377.32,377.64,21956.0,376.7138,376.8534,376.3049,376.624,21956.0
2019-04-15 11:25:00,377.74,377.74,377.26,377.26,10664.0,376.7238,376.7238,376.2451,376.2451,10664.0
2019-04-15 11:30:00,377.2,377.38,376.77,376.96,9720.0,376.1852,376.3647,375.7564,375.9459,9720.0
2019-04-15 11:35:00,376.96,376.96,375.84,376.15,11860.0,375.9459,375.9459,374.8289,375.1381,11860.0
2019-04-15 11:40:00,376.3,376.31,375.83,375.87,6100.0,375.2877,375.2976,374.8189,374.8588,6100.0
2019-04-15 11:45:00,376.08,376.35,375.73,375.79,9797.0,375.0682,375.3375,374.7192,374.779,9797.0
2019-04-15 11:50:00,375.74,376.6,375.73,376.35,11212.0,374.7292,375.5868,374.7192,375.3375,11212.0
2019-04-15 11:55:00,376.31,376.32,375.63,376.0,9548.0,375.2976,375.3076,374.6195,374.9885,9548.0
2019-04-15 12:00:00,375.95,376.18,375.6,375.94,4580.0,374.9386,375.168,374.5895,374.9286,4580.0
2019-04-15 12:05:00,375.94,376.11,375.52,375.52,4768.0,374.9286,375.0982,374.5098,374.5098,4768.0
2019-04-15 12:10:00,375.5,375.86,375.34,375.86,7198.0,374.4898,374.8488,374.3302,374.8488,7198.0
2019-04-15 12:15:00,375.91,376.16,375.75,376.02,8150.0,374.8987,375.148,374.7391,375.0084,8150.0
2019-04-15 12:20:00,375.86,376.09,375.36,376.01,7040.0,374.8488,375.0782,374.3502,374.9984,7040.0
2019-04-15 12:25:00,376.17,376.63,376.12,376.38,5308.0,375.158,375.6168,375.1081,375.3674,5308.0
2019-04-15 12:30:00,376.42,376.81,376.29,376.53,6895.0,375.4073,375.7963,375.2777,375.517,6895.0
2019-04-15 12:35:00,376.59,378.0,376.5,378.0,3374.0,375.5769,376.9831,375.4871,376.9831,3374.0
2019-04-15 12:40:00,378.08,378.09,377.53,377.88,4118.0,377.0629,377.0728,376.5143,376.8634,4118.0
2019-04-15 12:45:00,378.08,378.39,377.9,378.17,2073.0,377.0629,377.372,376.8833,377.1526,2073.0
2019-04-15 12:50:00,378.23,378.34,377.64,377.71,8000.0,377.2125,377.3222,376.624,376.6939,8000.0
2019-04-15 12:55:00,377.68,377.68,377.37,377.52,1300.0,376.6639,376.6639,376.3548,376.5044,1300.0
2019-04-15 13:00:00,377.62,377.62,376.88,377.32,8166.0,376.6041,376.6041,375.8661,376.3049,8166.0
2019-04-15 13:05:00,377.47,377.59,377.18,377.18,2601.0,376.4545,376.5742,376.1653,376.1653,2601.0
2019-04-15 13:10:00,377.32,377.58,376.92,376.94,4456.0,376.3049,376.5642,375.906,375.9259,4456.0
2019-04-15 13:15:00,376.84,376.84,376.31,376.61,3500.0,375.8262,375.8262,375.2976,375.5968,3500.0
2019-04-15 13:20:00,376.61,376.75,376.46,376.5,2759.0,375.5968,375.7364,375.4472,375.4871,2759.0
2019-04-15 13:25:00,376.65,376.96,376.65,376.75,1256.0,375.6367,375.9459,375.6367,375.7364,1256.0
2019-04-15 13:30:00,376.91,377.36,376.91,377.05,3746.0,375.896,376.3448,375.896,376.0356,3746.0
2019-04-15 13:35:00,376.81,376.94,376.72,376.72,1965.0,375.7963,375.9259,375.7065,375.7065,1965.0
2019-04-15 13:40:00,376.74,377.26,376.7,377.09,4840.0,375.7265,376.2451,375.6866,376.0755,4840.0
2019-04-15 13:45:00,377.0,377.08,376.92,377.08,1400.0,375.9858,376.0656,375.906,376.0656,1400.0
2019-04-15 13:50:00,377.16,377.16,376.53,376.53,3217.0,376.1453,376.1453,375.517,375.517,3217.0
2019-04-15 13:55:00,376.53,376.92,376.53,376.89,800.0,375.517,375.906,375.517,375.8761,800.0
2019-04-15 14:00:00,376.79,377.36,376.58,377.36,1800.0,375.7763,376.3448,375.5669,376.3448,1800.0
2019-04-15 14:05:00,377.35,377.53,376.7,376.95,5717.0,376.3348,376.5143,375.6866,375.9359,5717.0
2019-04-15 14:10:00,377.02,377.24,376.89,376.98,7276.0,376.0057,376.2251,375.8761,375.9658,7276.0
2019-04-15 14:15:00,377.08,377.18,376.87,377.11,7656.0,376.0656,376.1653,375.8561,376.0955,7656.0
2019-04-15 14:20:00,377.0,377.37,376.91,377.37,3309.0,375.9858,376.3548,375.896,376.3548,3309.0
2019-04-15 14:25:00,377.4,377.55,377.21,377.21,6307.0,376.3847,376.5343,376.1952,376.1952,6307.0
2019-04-15 14:30:00,377.34,377.52,377.0,377.23,2763.0,376.3249,376.5044,375.9858,376.2152,2763.0
2019-04-15 14:35:00,377.21,377.51,377.2,377.48,1529.0,376.1952,376.4944,376.1852,376.4645,1529.0
2019-04-15 14:40:00,377.48,377.92,377.14,377.6,7405.0,376.4645,376.9033,376.1254,376.5842,7405.0
2019-04-15 14:45:00,377.61,377.61,377.18,377.18,3600.0,376.5941,376.5941,376.1653,376.1653,3600.0
2019-04-15 14:50:00,377.02,377.76,377.02,377.19,4322.0,376.0057,376.7437,376.0057,376.1753,4322.0
2019-04-15 14:55:00,377.12,377.58,377.01,377.29,3280.0,376.1054,376.5642,375.9957,376.275,3280.0
2019-04-15 15:00:00,377.29,377.33,376.85,377.23,5332.0,376.275,376.3149,375.8362,376.2152,5332.0
2019-04-15 15:05:00,377.23,377.35,376.95,377.24,2009.0,376.2152,376.3348,375.9359,376.2251,2009.0
2019-04-15 15:10:00,377.41,377.8,377.41,377.8,1974.0,376.3947,376.7836,376.3947,376.7836,1974.0
2019-04-15 15:15:00,377.67,377.67,377.12,377.27,3733.0,376.654,376.654,376.1054,376.255,3733.0
2019-04-15 15:20:00,377.33,377.65,376.98,376.98,5981.0,376.3149,376.634,375.9658,375.9658,5981.0
2019-04-15 15:25:00,377.12,377.26,376.6,376.8,9689.0,376.1054,376.2451,375.5868,375.7863,9689.0
2019-04-15 15:30:00,376.9,377.03,375.63,375.63,22174.0,375.886,376.0157,374.6195,374.6195,22174.0
2019-04-15 15:35:00,375.7,376.13,375.69,376.0,10551.0,374.6893,375.1181,374.6793,374.9885,10551.0
2019-04-15 15:40:00,376.06,376.08,375.5,375.51,14698.0,375.0483,375.0682,374.4898,374.4998,14698.0
2019-04-15 15:45:00,375.45,375.84,375.34,375.47,29903.0,374.4399,374.8289,374.3302,374.4599,29903.0
2019-04-15 15:50:00,375.42,375.73,375.21,375.67,28406.0,374.41,374.7192,374.2006,374.6593,28406.0
2019-04-15 15:55:00,375.78,375.89,375.2,375.48,30031.0,374.7691,374.8788,374.1906,374.4699,30031.0
2019-04-16 09:30:00,377.9,378.71,376.77,377.05,24810.0,376.8833,377.6912,375.7564,376.0356,24810.0
2019-04-16 09:35:00,377.49,378.83,377.05,378.66,7525.0,376.4745,377.8108,376.0356,377.6413,7525.0
2019-04-16 09:40:00,378.82,381.7,378.44,380.09,17371.0,377.8009,380.6731,377.4219,379.0675,17371.0
2019-04-16 09:45:00,380.01,380.77,379.54,379.75,9138.0,378.9877,379.7456,378.5189,378.7284,9138.0
2019-04-16 09:50:00,379.88,380.46,379.71,380.12,17907.0,378.858,379.4365,378.6885,379.0974,17907.0
2019-04-16 09:55:00,380.34,381.62,380.34,381.62,5591.0,379.3168,380.5933,379.3168,380.5933,5591.0
2019-04-16 10:00:00,381.57,383.0,381.56,382.83,15004.0,380.5435,381.9696,380.5335,381.8001,15004.0
2019-04-16 10:05:00,382.81,383.0,382.36,382.81,4850.0,381.7801,381.9696,381.3313,381.7801,4850.0
2019-04-16 10:10:00,382.68,382.88,381.96,381.96,4383.0,381.6505,381.85,380.9324,380.9324,4383.0
2019-04-16 10:15:00,382.1,382.1,381.23,381.24,4000.0,381.072,381.072,380.2044,380.2144,4000.0
2019-04-16 10:20:00,381.1,381.1,380.24,380.59,5463.0,380.0747,380.0747,379.2171,379.5661,5463.0
2019-04-16 10:25:00,380.46,380.8,379.81,380.51,6910.0,379.4365,379.7755,378.7882,379.4863,6910.0
2019-04-16 10:30:00,380.33,380.33,379.78,379.83,4892.0,379.3068,379.3068,378.7583,378.8082,4892.0
2019-04-16 10:35:00,380.01,380.5,379.85,380.05,3966.0,378.9877,379.4764,378.8281,379.0276,3966.0
2019-04-16 10:40:00,379.83,379.88,378.14,378.14,4750.0,378.8082,378.858,377.1227,377.1227,4750.0
2019-04-16 10:45:00,377.87,378.28,377.66,377.88,3137.0,376.8534,377.2623,376.644,376.8634,3137.0
2019-04-16 10:50:00,378.12,378.12,377.43,377.78,2700.0,377.1028,377.1028,376.4146,376.7637,2700.0
2019-04-16 10:55:00,377.64,377.64,376.3,376.34,10165.0,376.624,376.624,375.2877,375.3275,10165.0
2019-04-16 11:00:00,376.35,376.35,375.21,375.8,11040.0,375.3375,375.3375,374.2006,374.789,11040.0
2019-04-16 11:05:00,375.77,375.79,374.32,374.37,15163.0,374.7591,374.779,373.313,373.3628,15163.0
2019-04-16 11:10:00,374.3,374.5,373.34,374.05,11587.0,373.293,373.4925,372.3356,373.0437,11587.0
2019-04-16 11:15:00,374.1,374.15,373.03,373.81,27557.0,373.0936,373.1434,372.0264,372.8044,27557.0
2019-04-16 11:20:00,373.85,374.39,373.31,374.08,27286.0,372.8442,373.3828,372.3057,373.0736,27286.0
2019-04-16 11:25:00,374.08,374.08,373.51,373.59,6282.0,373.0736,373.0736,372.5052,372.5849,6282.0
2019-04-16 11:30:00,373.57,373.8,372.52,372.71,20668.0,372.565,372.7944,371.5178,371.7073,20668.0
2019-04-16 11:35:00,372.53,373.47,372.37,372.82,19340.0,371.5278,372.4653,371.3682,371.817,19340.0
2019-04-16 11:40:00,372.9,372.98,372.34,372.34,4026.0,371.8968,371.9766,371.3383,371.3383,4026.0
2019-04-16 11:45:00,372.06,372.54,372.0,372.01,7774.0,371.0591,371.5378,370.9992,371.0092,7774.0
2019-04-16 11:50:00,371.98,372.1,371.51,372.1,7385.0,370.9793,371.099,370.5105,371.099,7385.0
2019-04-16 11:55:00,372.03,372.54,371.72,372.23,18443.0,371.0291,371.5378,370.72,371.2286,18443.0
2019-04-16 12:00:00,372.33,372.95,372.3,372.59,12936.0,371.3283,371.9467,371.2984,371.5876,12936.0
2019-04-16 12:05:00,372.86,372.87,372.0,372.0,8526.0,371.8569,371.8669,370.9992,370.9992,8526.0
2019-04-16 12:10:00,372.07,372.53,371.98,372.37,6642.0,371.069,371.5278,370.9793,371.3682,6642.0
2019-04-16 12:15:00,372.36,372.43,372.01,372.08,3999.0,371.3583,371.4281,371.0092,371.079,3999.0
2019-04-16 12:20:00,372.11,372.17,371.51,371.82,5706.0,371.1089,371.1688,370.5105,370.8197,5706.0
2019-04-16 12:25:00,371.8,372.09,371.58,371.74,3562.0,370.7998,371.089,370.5804,370.7399,3562.0
2019-04-16 12:30:00,371.53,371.92,371.52,371.73,2676.0,370.5305,370.9194,370.5205,370.7299,2676.0
2019-04-16 12:35:00,371.58,371.58,371.23,371.37,4546.0,370.5804,370.5804,370.2313,370.3709,4546.0
2019-04-16 12:40:00,371.32,371.8,371.13,371.25,14441.0,370.321,370.7998,370.1316,370.2512,14441.0
2019-04-16 12:45:00,371.46,371.8,371.36,371.68,3955.0,370.4607,370.7998,370.3609,370.6801,3955.0
2019-04-16 12:50:00,371.65,372.23,371.36,372.23,15942.0,370.6502,371.2286,370.3609,371.2286,15942.0
2019-04-16 12:55:00,372.14,372.25,372.0,372.12,4429.0,371.1388,371.2485,370.9992,371.1189,4429.0
2019-04-16 13:00:00,372.08,372.46,372.0,372.0,6609.0,371.079,371.458,370.9992,370.9992,6609.0
2019-04-16 13:05:00,371.99,372.21,371.67,371.67,10241.0,370.9892,371.2087,370.6701,370.6701,10241.0
2019-04-16 13:10:00,371.64,372.15,371.59,372.02,7306.0,370.6402,371.1488,370.5903,371.0192,7306.0
2019-04-16 13:15:00,372.12,372.61,372.03,372.47,8600.0,371.1189,371.6076,371.0291,371.468,8600.0
2019-04-16 13:20:00,372.59,372.59,372.05,372.43,16438.0,371.5876,371.5876,371.0491,371.4281,16438.0
2019-04-16 13:25:00,372.4,372.65,372.33,372.51,6300.0,371.3981,371.6475,371.3283,371.5078,6300.0
2019-04-16 13:30:00,372.64,373.07,372.55,373.06,2800.0,371.6375,372.0663,371.5477,372.0564,2800.0
2019-04-16 13:35:00,373.03,373.31,372.8,372.94,3800.0,372.0264,372.3057,371.7971,371.9367,3800.0
2019-04-16 13:40:00,372.9,372.9,372.42,372.42,4546.0,371.8968,371.8968,371.4181,371.4181,4546.0
2019-04-16 13:45:00,372.44,372.45,372.02,372.02,1800.0,371.438,371.448,371.0192,371.0192,1800.0
2019-04-16 13:50:00,372.05,372.05,371.8,372.0,2621.0,371.0491,371.0491,370.7998,370.9992,2621.0
2019-04-16 13:55:00,371.96,371.99,371.55,371.68,2500.0,370.9593,370.9892,370.5504,370.6801,2500.0
2019-04-16 14:00:00,371.66,371.66,371.0,371.02,4185.0,370.6601,370.6601,370.0019,370.0219,4185.0
2019-04-16 14:05:00,371.1,371.2,370.65,370.74,3600.0,370.1016,370.2014,369.6529,369.7426,3600.0
2019-04-16 14:10:00,370.29,370.82,370.16,370.82,8302.0,369.2938,369.8224,369.1642,369.8224,8302.0
2019-04-16 14:15:00,370.83,370.99,370.5,370.69,5589.0,369.8324,369.9919,369.5033,369.6927,5589.0
2019-04-16 14:20:00,370.85,370.85,369.8,369.8,9853.0,369.8523,369.8523,368.8051,368.8051,9853.0
2019-04-16 14:25:00,369.99,369.99,369.52,369.71,8741.0,368.9946,368.9946,368.5259,368.7154,8741.0
2019-04-16 14:30:00,369.84,369.84,369.04,369.15,5362.0,368.845,368.845,368.0472,368.1569,5362.0
2019-04-16 14:35:00,369.24,370.26,368.88,370.07,7122.0,368.2466,369.2639,367.8876,369.0744,7122.0
2019-04-16 14:40:00,370.24,370.24,369.5,369.63,3591.0,369.244,369.244,368.5059,368.6356,3591.0
2019-04-16 14:45:00,369.87,370.08,368.87,369.26,8295.0,368.875,369.0844,367.8776,368.2666,8295.0
2019-04-16 14:50:00,369.26,369.75,369.14,369.59,2000.0,368.2666,368.7553,368.1469,368.5957,2000.0
2019-04-16 14:55:00,369.46,369.6,369.31,369.6,3549.0,368.4661,368.6057,368.3165,368.6057,3549.0
2019-04-16 15:00:00,369.52,369.6,369.23,369.29,5575.0,368.5259,368.6057,368.2367,368.2965,5575.0
2019-04-16 15:05:00,369.37,369.38,369.06,369.24,3081.0,368.3763,368.3863,368.0671,368.2466,3081.0
2019-04-16 15:10:00,369.21,369.29,368.6,368.83,3130.0,368.2167,368.2965,367.6084,367.8377,3130.0
2019-04-16 15:15:00,368.76,369.41,368.64,369.23,3870.0,367.7679,368.4162,367.6483,368.2367,3870.0
2019-04-16 15:20:00,369.23,369.35,368.66,368.66,4200.0,368.2367,368.3563,367.6682,367.6682,4200.0
2019-04-16 15:25:00,368.73,368.95,368.22,368.22,2803.0,367.738,367.9574,367.2294,367.2294,2803.0
2019-04-16 15:30:00,368.05,368.17,367.51,367.58,9517.0,367.0598,367.1795,366.5213,366.5911,9517.0
2019-04-16 15:35:00,367.48,367.63,366.92,367.63,6950.0,366.4914,366.641,365.9329,366.641,6950.0
2019-04-16 15:40:00,367.58,367.66,366.94,367.34,18301.0,366.5911,366.6709,365.9528,366.3518,18301.0
2019-04-16 15:45:00,367.38,367.65,367.08,367.08,18420.0,366.3916,366.6609,366.0925,366.0925,18420.0
2019-04-16 15:50:00,367.07,367.12,366.36,366.4,26742.0,366.0825,366.1323,365.3744,365.4143,26742.0
2019-04-16 15:55:00,366.4,368.12,366.4,367.7,74342.0,365.4143,367.1297,365.4143,366.7108,74342.0
2019-04-17 09:30:00,366.96,368.02,365.42,366.5,24167.0,365.9728,367.0299,364.4369,365.514,24167.0
2019-04-17 09:35:00,367.04,367.04,363.55,363.83,20945.0,366.0526,366.0526,362.572,362.8512,20945.0
2019-04-17 09:40:00,363.97,363.97,361.48,362.0,19203.0,362.9908,362.9908,360.5075,361.0261,19203.0
2019-04-17 09:45:00,361.8,362.0,358.88,359.59,19771.0,360.8267,361.0261,357.9145,358.6226,19771.0
2019-04-17 09:50:00,359.46,359.94,358.88,359.47,9926.0,358.493,358.9717,357.9145,358.5029,9926.0
2019-04-17 09:55:00,359.14,359.16,353.55,354.37,40833.0,358.1738,358.1938,352.5989,353.4166,40833.0
2019-04-17 10:00:00,354.62,356.74,353.8,356.49,25572.0,353.666,355.7803,352.8482,355.5309,25572.0
2019-04-17 10:05:00,356.47,357.69,355.49,355.6,23042.0,355.511,356.7277,354.5336,354.6433,23042.0
2019-04-17 10:10:00,355.74,356.69,354.91,356.15,48978.0,354.783,355.7304,353.9552,355.1919,48978.0
2019-04-17 10:15:00,356.15,356.16,355.21,355.22,28168.0,355.1919,355.2018,354.2544,354.2644,28168.0
2019-04-17 10:20:00,355.39,356.05,355.39,355.76,13112.0,354.4339,355.0921,354.4339,354.8029,13112.0
2019-04-17 10:25:00,355.81,356.14,354.99,354.99,18999.0,354.8528,355.1819,354.035,354.035,18999.0
2019-04-17 10:30:00,354.95,355.15,353.77,353.95,20255.0,353.9951,354.1946,352.8183,352.9978,20255.0
2019-04-17 10:35:00,353.74,355.96,353.67,355.32,29804.0,352.7883,355.0024,352.7185,354.3641,29804.0
2019-04-17 10:40:00,355.39,355.39,353.88,354.0,42304.0,354.4339,354.4339,352.928,353.0476,42304.0
2019-04-17 10:45:00,354.25,355.08,354.15,354.7,21467.0,353.297,354.1247,353.1972,353.7458,21467.0
2019-04-17 10:50:00,354.6,354.6,353.73,354.15,23416.0,353.646,353.646,352.7784,353.1972,23416.0
2019-04-17 10:55:00,354.14,354.35,351.81,352.04,20973.0,353.1873,353.3967,350.8635,351.0929,20973.0
2019-04-17 11:00:00,352.28,352.35,351.65,352.14,10452.0,351.3323,351.4021,350.704,351.1926,10452.0
2019-04-17 11:05:00,352.25,352.95,352.25,352.68,7089.0,351.3024,352.0005,351.3024,351.7312,7089.0
2019-04-17 11:10:00,352.49,352.49,351.3,351.7,14765.0,351.5417,351.5417,350.3549,350.7538,14765.0
2019-04-17 11:15:00,351.88,352.08,351.15,351.29,25314.0,350.9333,351.1328,350.2053,350.3449,25314.0
2019-04-17 11:20:00,351.18,352.14,351.0,351.75,20113.0,350.2352,351.1926,350.0557,350.8037,20113.0
2019-04-17 11:25:00,351.86,352.5,351.75,352.29,16932.0,350.9134,351.5517,350.8037,351.3422,16932.0
2019-04-17 11:30:00,352.17,352.7,351.8,352.29,17028.0,351.2226,351.7511,350.8536,351.3422,17028.0
2019-04-17 11:35:00,351.98,352.17,351.6,351.71,6000.0,351.0331,351.2226,350.6541,350.7638,6000.0
2019-04-17 11:40:00,351.69,352.2,351.51,351.88,7512.0,350.7439,351.2525,350.5643,350.9333,7512.0
2019-04-17 11:45:00,351.8,352.82,351.47,352.75,32211.0,350.8536,351.8708,350.5245,351.801,32211.0
2019-04-17 11:50:00,352.65,352.65,351.08,351.18,61997.0,351.7013,351.7013,350.1355,350.2352,61997.0
2019-04-17 11:55:00,351.11,351.19,350.05,350.39,8439.0,350.1654,350.2452,349.1083,349.4474,8439.0
2019-04-17 12:00:00,350.4,350.72,349.57,349.76,9503.0,349.4573,349.7765,348.6296,348.8191,9503.0
2019-04-17 12:05:00,349.75,350.58,349.7,350.44,8950.0,348.8091,349.6368,348.7592,349.4972,8950.0
2019-04-17 12:10:00,350.33,350.56,349.61,350.32,8208.0,349.3875,349.6169,348.6695,349.3775,8208.0
2019-04-17 12:15:00,350.32,350.67,349.85,350.59,6797.0,349.3775,349.7266,348.9088,349.6468,6797.0
2019-04-17 12:20:00,350.5,350.58,349.75,349.75,7386.0,349.5571,349.6368,348.8091,348.8091,7386.0
2019-04-17 12:25:00,349.85,350.14,349.5,349.98,12595.0,348.9088,349.198,348.5598,349.0385,12595.0
2019-04-17 12:30:00,349.99,350.21,349.14,349.2,9229.0,349.0484,349.2678,348.2007,348.2606,9229.0
2019-04-17 12:35:00,349.19,349.32,348.87,348.93,18300.0,348.2506,348.3802,347.9314,347.9913,18300.0
2019-04-17 12:40:00,349.0,349.09,348.3,348.84,10428.0,348.0611,348.1509,347.363,347.9015,10428.0
2019-04-17 12:45:00,348.58,349.48,348.25,349.16,12892.0,347.6422,348.5398,347.3131,348.2207,12892.0
2019-04-17 12:50:00,349.35,349.37,349.0,349.07,25749.0,348.4102,348.4301,348.0611,348.1309,25749.0
2019-04-17 12:55:00,349.07,350.02,348.93,349.11,10579.0,348.1309,349.0784,347.9913,348.1708,10579.0
2019-04-17 13:00:00,349.25,349.49,349.17,349.19,5964.0,348.3104,348.5498,348.2306,348.2506,5964.0
2019-04-17 13:05:00,349.18,350.03,349.18,349.92,5854.0,348.2406,349.0883,348.2406,348.9786,5854.0
2019-04-17 13:10:00,349.99,351.34,349.95,351.34,8787.0,349.0484,350.3948,349.0085,350.3948,8787.0
2019-04-17 13:15:00,351.36,351.69,350.48,350.48,8042.0,350.4147,350.7439,349.5371,349.5371,8042.0
2019-04-17 13:20:00,350.32,350.44,349.7,349.73,10620.0,349.3775,349.4972,348.7592,348.7891,10620.0
2019-04-17 13:25:00,349.75,350.19,349.7,349.79,4530.0,348.8091,349.2479,348.7592,348.849,4530.0
2019-04-17 13:30:00,349.81,350.9,349.81,350.35,8093.0,348.8689,349.956,348.8689,349.4075,8093.0
2019-04-17 13:35:00,350.3,350.46,350.03,350.29,5628.0,349.3576,349.5172,349.0883,349.3476,5628.0
2019-04-17 13:40:00,350.26,350.26,349.6,349.87,5302.0,349.3177,349.3177,348.6595,348.9288,5302.0
2019-04-17 13:45:00,349.98,350.18,349.22,349.32,13523.0,349.0385,349.2379,348.2805,348.3802,13523.0
2019-04-17 13:50:00,349.05,349.05,348.68,348.68,1543.0,348.111,348.111,347.742,347.742,1543.0
2019-04-17 13:55:00,348.59,348.82,347.84,348.13,15009.0,347.6522,347.8816,346.9042,347.1934,15009.0
2019-04-17 14:00:00,348.15,348.61,347.67,347.68,6462.0,347.2134,347.6721,346.7347,346.7446,6462.0
2019-04-17 14:05:00,347.67,347.91,347.19,347.2,7400.0,346.7347,346.974,346.256,346.2659,7400.0
2019-04-17 14:10:00,347.24,347.33,346.59,346.81,9453.0,346.3058,346.3956,345.6576,345.877,9453.0
2019-04-17 14:15:00,346.71,347.27,346.22,346.34,12935.0,345.7773,346.3358,345.2886,345.4083,12935.0
2019-04-17 14:20:00,346.33,346.66,345.51,345.52,12595.0,345.3983,345.7274,344.5805,344.5905,12595.0
2019-04-17 14:25:00,345.41,345.85,344.95,345.21,31411.0,344.4808,344.9196,344.022,344.2813,31411.0
2019-04-17 14:30:00,345.27,346.48,345.2,345.77,23645.0,344.3411,345.5479,344.2713,344.8398,23645.0
2019-04-17 14:35:00,345.74,347.61,345.46,346.24,27678.0,344.8099,346.6748,344.5306,345.3085,27678.0
2019-04-17 14:40:00,346.1,346.69,345.31,345.73,52234.0,345.1689,345.7573,344.381,344.7999,52234.0
2019-04-17 14:45:00,346.11,346.19,345.1,345.53,18756.0,345.1789,345.2587,344.1716,344.6004,18756.0
2019-04-17 14:50:00,345.65,347.22,345.33,346.67,24854.0,344.7201,346.2859,344.401,345.7374,24854.0
2019-04-17 14:55:00,346.65,346.97,346.16,346.63,11601.0,345.7174,346.0366,345.2287,345.6975,11601.0
2019-04-17 15:00:00,346.8,347.58,346.29,347.43,19551.0,345.867,346.6449,345.3584,346.4953,19551.0
2019-04-17 15:05:00,347.43,347.67,346.92,346.92,6772.0,346.4953,346.7347,345.9867,345.9867,6772.0
2019-04-17 15:10:00,346.85,347.38,346.7,346.71,3750.0,345.9169,346.4455,345.7673,345.7773,3750.0
2019-04-17 15:15:00,346.86,347.03,346.64,346.69,4862.0,345.9269,346.0964,345.7074,345.7573,4862.0
2019-04-17 15:20:00,346.69,346.73,346.01,346.42,5900.0,345.7573,345.7972,345.0791,345.488,5900.0
2019-04-17 15:25:00,346.69,346.69,345.43,345.52,12208.0,345.7573,345.7573,344.5007,344.5905,12208.0
2019-04-17 15:30:00,345.52,345.98,345.3,345.3,16021.0,344.5905,345.0492,344.3711,344.3711,16021.0
2019-04-17 15:35:00,345.5,346.12,345.32,346.01,30023.0,344.5705,345.1888,344.391,345.0791,30023.0
2019-04-17 15:40:00,345.99,346.01,345.09,345.49,20770.0,345.0592,345.0791,344.1616,344.5605,20770.0
2019-04-17 15:45:00,345.63,345.69,345.28,345.36,15399.0,344.7002,344.76,344.3511,344.4309,15399.0
2019-04-17 15:50:00,345.42,345.42,343.91,343.94,44594.0,344.4907,344.4907,342.9848,343.0147,44594.0
2019-04-17 15:55:00,343.94,344.52,342.02,342.63,153042.0,343.0147,343.5931,341.0999,341.7082,153042.0
2019-04-18 09:30:00,346.4,346.63,340.99,341.55,57660.0,345.4681,345.6975,340.0726,340.6311,57660.0
2019-04-18 09:35:00,341.81,345.65,341.06,345.37,29531.0,340.8904,344.7201,340.1425,344.4409,29531.0
2019-04-18 09:40:00,345.43,347.55,342.88,343.52,21929.0,344.5007,346.615,341.9576,342.5958,21929.0
2019-04-18 09:45:00,343.5,344.77,342.36,343.66,13079.0,342.5759,343.8425,341.439,342.7355,13079.0
2019-04-18 09:50:00,343.77,344.04,342.15,342.78,9832.0,342.8452,343.1144,341.2295,341.8578,9832.0
2019-04-18 09:55:00,342.96,343.03,337.23,337.62,28388.0,342.0373,342.1072,336.3228,336.7117,28388.0
2019-04-18 10:00:00,337.91,339.04,336.41,338.15,14130.0,337.0009,338.1279,335.505,337.2403,14130.0
2019-04-18 10:05:00,338.42,339.38,337.21,337.65,12319.0,337.5096,338.467,336.3028,336.7416,12319.0
2019-04-18 10:10:00,337.48,338.13,336.14,337.12,17796.0,336.5721,337.2203,335.2357,336.2131,17796.0
2019-04-18 10:15:00,337.55,337.55,334.59,334.89,20099.0,336.6419,336.6419,333.6899,333.9891,20099.0
2019-04-18 10:20:00,334.97,335.47,333.38,334.8,14955.0,334.0688,334.5675,332.4831,333.8993,14955.0
2019-04-18 10:25:00,334.55,334.72,332.22,333.77,44620.0,333.65,333.8195,331.3262,332.8721,44620.0
2019-04-18 10:30:00,334.06,335.62,333.26,335.33,12907.0,333.1613,334.7171,332.3634,334.4279,12907.0
2019-04-18 10:35:00,335.33,335.56,334.16,335.38,30617.0,334.4279,334.6573,333.261,334.4777,30617.0
2019-04-18 10:40:00,335.37,337.09,335.23,337.09,8331.0,334.4678,336.1831,334.3281,336.1831,8331.0
2019-04-18 10:45:00,337.34,338.26,336.84,338.2,16008.0,336.4325,337.35,335.9338,337.2902,16008.0
2019-04-18 10:50:00,338.03,338.55,337.59,338.55,13262.0,337.1206,337.6392,336.6818,337.6392,13262.0
2019-04-18 10:55:00,338.7,338.77,337.68,337.99,17873.0,337.7888,337.8586,336.7716,337.0807,17873.0
2019-04-18 11:00:00,338.0,338.02,336.7,337.37,12742.0,337.0907,337.1106,335.7942,336.4624,12742.0
2019-04-18 11:05:00,337.32,337.4,335.36,336.23,7890.0,336.4125,336.4923,334.4578,335.3255,7890.0
2019-04-18 11:10:00,336.36,336.65,335.65,335.87,9662.0,335.4551,335.7443,334.747,334.9664,9662.0
2019-04-18 11:15:00,335.9,335.9,334.93,334.93,9905.0,334.9963,334.9963,334.0289,334.0289,9905.0
2019-04-18 11:20:00,335.0,336.26,335.0,335.95,18224.0,334.0988,335.3554,334.0988,335.0462,18224.0
2019-04-18 11:25:00,335.99,336.85,335.8,336.17,20037.0,335.0861,335.9438,334.8966,335.2656,20037.0
2019-04-18 11:30:00,336.17,337.03,335.43,336.1,18250.0,335.2656,336.1233,334.5276,335.1958,18250.0
2019-04-18 11:35:00,336.14,337.43,335.5,337.2,28366.0,335.2357,336.5222,334.5974,336.2928,28366.0
2019-04-18 11:40:00,337.02,337.3,335.67,335.83,12115.0,336.1133,336.3926,334.767,334.9265,12115.0
2019-04-18 11:45:00,336.01,337.0,335.26,336.04,11100.0,335.106,336.0934,334.3581,335.136,11100.0
2019-04-18 11:50:00,335.92,336.84,335.77,336.13,9980.0,335.0163,335.9338,334.8667,335.2257,9980.0
2019-04-18 11:55:00,336.04,336.57,335.99,336.4,6428.0,335.136,335.6645,335.0861,335.495,6428.0
2019-04-18 12:00:00,336.49,336.69,336.06,336.54,8886.0,335.5848,335.7842,335.1559,335.6346,8886.0
2019-04-18 12:05:00,336.52,336.89,336.24,336.4,6950.0,335.6147,335.9837,335.3354,335.495,6950.0
2019-04-18 12:10:00,336.33,336.57,335.85,335.99,5398.0,335.4252,335.6645,334.9465,335.0861,5398.0
2019-04-18 12:15:00,336.11,338.49,336.09,338.25,36725.0,335.2058,337.5794,335.1858,337.34,36725.0
2019-04-18 12:20:00,338.23,338.6,337.81,338.26,9365.0,337.3201,337.6891,336.9012,337.35,9365.0
2019-04-18 12:25:00,338.31,338.95,338.29,338.69,6300.0,337.3999,338.0381,337.3799,337.7788,6300.0
2019-04-18 12:30:00,338.68,339.13,338.15,338.15,6047.0,337.7689,338.2176,337.2403,337.2403,6047.0
2019-04-18 12:35:00,338.03,338.73,337.84,337.87,9197.0,337.1206,337.8187,336.9311,336.961,9197.0
2019-04-18 12:40:00,337.89,338.3,337.33,338.24,5600.0,336.981,337.3899,336.4225,337.33,5600.0
2019-04-18 12:45:00,338.4,338.4,337.95,337.99,4800.0,337.4896,337.4896,337.0408,337.0807,4800.0
2019-04-18 12:50:00,337.93,337.94,336.82,337.03,6150.0,337.0209,337.0309,335.9139,336.1233,6150.0
2019-04-18 12:55:00,336.88,336.89,335.64,335.81,7898.0,335.9737,335.9837,334.737,334.9066,7898.0
2019-04-18 13:00:00,335.92,336.5,335.76,336.0,9309.0,335.0163,335.5947,334.8567,335.0961,9309.0
2019-04-18 13:05:00,335.92,336.04,335.23,335.73,8010.0,335.0163,335.136,334.3281,334.8268,8010.0
2019-04-18 13:10:00,335.73,336.48,335.73,335.88,8310.0,334.8268,335.5748,334.8268,334.9764,8310.0
2019-04-18 13:15:00,335.77,336.03,335.59,335.6,3928.0,334.8667,335.126,334.6872,334.6971,3928.0
2019-04-18 13:20:00,335.4,335.44,335.0,335.02,4600.0,334.4977,334.5376,334.0988,334.1187,4600.0
2019-04-18 13:25:00,335.01,336.14,334.99,336.04,11309.0,334.1087,335.2357,334.0888,335.136,11309.0
2019-04-18 13:30:00,336.16,336.4,336.01,336.17,15502.0,335.2556,335.495,335.106,335.2656,15502.0
2019-04-18 13:35:00,336.17,336.47,336.13,336.47,7227.0,335.2656,335.5648,335.2257,335.5648,7227.0
2019-04-18 13:40:00,336.42,336.48,336.14,336.33,5200.0,335.5149,335.5748,335.2357,335.4252,5200.0
2019-04-18 13:45:00,336.35,336.62,336.21,336.45,5294.0,335.4451,335.7144,335.3055,335.5449,5294.0
2019-04-18 13:50:00,336.55,336.56,336.0,336.15,7500.0,335.6446,335.6546,335.0961,335.2457,7500.0
2019-04-18 13:55:00,336.15,336.57,336.14,336.24,2521.0,335.2457,335.6645,335.2357,335.3354,2521.0
2019-04-18 14:00:00,336.25,336.27,334.79,334.84,7978.0,335.3454,335.3653,333.8893,333.9392,7978.0
2019-04-18 14:05:00,334.72,335.27,334.72,334.99,4741.0,333.8195,334.368,333.8195,334.0888,4741.0
2019-04-18 14:10:00,335.0,335.38,334.83,334.93,8136.0,334.0988,334.4777,333.9292,334.0289,8136.0
2019-04-18 14:15:00,334.79,334.86,334.08,334.27,8033.0,333.8893,333.9591,333.1812,333.3707,8033.0
2019-04-18 14:20:00,334.28,334.62,334.07,334.62,14625.0,333.3807,333.7198,333.1713,333.7198,14625.0
2019-04-18 14:25:00,334.85,335.01,334.17,334.28,3677.0,333.9492,334.1087,333.271,333.3807,3677.0
2019-04-18 14:30:00,334.24,334.4,333.65,333.65,5783.0,333.3408,333.5004,332.7524,332.7524,5783.0
2019-04-18 14:35:00,333.49,334.2,333.38,334.01,8500.0,332.5928,333.3009,332.4831,333.1114,8500.0
2019-04-18 14:40:00,334.14,334.2,333.84,333.89,16884.0,333.2411,333.3009,332.9419,332.9917,16884.0
2019-04-18 14:45:00,334.0,334.01,333.53,333.62,8734.0,333.1015,333.1114,332.6327,332.7225,8734.0
2019-04-18 14:50:00,333.56,333.65,333.36,333.49,12179.0,332.6626,332.7524,332.4632,332.5928,12179.0
2019-04-18 14:55:00,333.56,333.61,333.07,333.31,6508.0,332.6626,332.7125,332.174,332.4133,6508.0
2019-04-18 15:00:00,333.3,333.66,333.09,333.09,6951.0,332.4033,332.7624,332.1939,332.1939,6951.0
2019-04-18 15:05:00,333.22,333.3,332.67,332.93,8280.0,332.3235,332.4033,331.775,332.0343,8280.0
2019-04-18 15:10:00,333.0,333.31,332.96,333.11,15603.0,332.1041,332.4133,332.0642,332.2138,15603.0
2019-04-18 15:15:00,333.23,333.66,333.15,333.2,9102.0,332.3335,332.7624,332.2537,332.3036,9102.0
2019-04-18 15:20:00,333.11,334.21,332.97,334.15,11925.0,332.2138,333.3109,332.0742,333.251,11925.0
2019-04-18 15:25:00,334.19,334.6,334.04,334.16,20672.0,333.2909,333.6998,333.1413,333.261,20672.0
2019-04-18 15:30:00,334.06,334.32,333.91,334.14,152439.0,333.1613,333.4206,333.0117,333.2411,152439.0
2019-04-18 15:35:00,334.19,334.75,333.99,334.75,12843.0,333.2909,333.8494,333.0915,333.8494,12843.0
2019-04-18 15:40:00,334.76,334.88,333.97,334.67,17469.0,333.8594,333.9791,333.0715,333.7696,17469.0
2019-04-18 15:45:00,334.63,334.67,333.89,334.22,32840.0,333.7298,333.7696,332.9917,333.3209,32840.0
2019-04-18 15:50:00,334.31,334.39,332.69,333.25,60336.0,333.4106,333.4904,331.795,332.3535,60336.0
2019-04-18 15:55:00,333.39,333.83,332.32,333.33,136330.0,332.4931,332.9319,331.426,332.4333,136330.0
2019-04-22 09:30:00,332.5,333.38,331.01,332.52,28428.0,331.6055,332.4831,330.1195,331.6254,28428.0
2019-04-22 09:35:00,332.33,333.88,332.17,332.81,13856.0,331.4359,332.9818,331.2764,331.9147,13856.0
2019-04-22 09:40:00,332.5,333.34,331.89,333.34,8157.0,331.6055,332.4432,330.9971,332.4432,8157.0
2019-04-22 09:45:00,333.27,335.55,333.15,335.55,34201.0,332.3734,334.6473,332.2537,334.6473,34201.0
2019-04-22 09:50:00,335.79,336.0,335.05,335.47,15615.0,334.8866,335.0961,334.1486,334.5675,15615.0
2019-04-22 09:55:00,335.29,335.85,334.66,335.18,5446.0,334.388,334.9465,333.7597,334.2783,5446.0
2019-04-22 10:00:00,335.21,335.6,334.62,335.1,8842.0,334.3082,334.6971,333.7198,334.1985,8842.0
2019-04-22 10:05:00,335.23,335.53,333.4,333.54,19309.0,334.3281,334.6273,332.5031,332.6427,19309.0
2019-04-22 10:10:00,333.52,333.52,332.05,333.26,4100.0,332.6227,332.6227,331.1567,332.3634,4100.0
2019-04-22 10:15:00,333.4,333.81,332.85,333.12,2776.0,332.5031,332.912,331.9545,332.2238,2776.0
2019-04-22 10:20:00,332.81,333.35,332.73,333.35,2250.0,331.9147,332.4532,331.8349,332.4532,2250.0
2019-04-22 10:25:00,333.25,333.47,332.36,333.17,6482.0,332.3535,332.5729,331.4659,332.2737,6482.0
2019-04-22 10:30:00,332.79,332.94,332.08,332.08,8465.0,331.8947,332.0443,331.1866,331.1866,8465.0
2019-04-22 10:35:00,332.5,332.74,332.04,332.68,1800.0,331.6055,331.8448,331.1467,331.785,1800.0
2019-04-22 10:40:00,332.95,333.01,332.67,332.75,2850.0,332.0543,332.1141,331.775,331.8548,2850.0
2019-04-22 10:45:00,332.5,333.2,332.0,333.06,4325.0,331.6055,332.3036,331.1068,332.164,4325.0
2019-04-22 10:50:00,333.49,333.52,332.88,333.15,2500.0,332.5928,332.6227,331.9845,332.2537,2500.0
2019-04-22 10:55:00,333.16,333.43,332.13,332.33,5795.0,332.2637,332.533,331.2365,331.4359,5795.0
2019-04-22 11:00:00,332.19,332.19,330.33,330.5,10854.0,331.2963,331.2963,329.4413,329.6109,10854.0
2019-04-22 11:05:00,330.7,330.79,329.71,330.23,5636.0,329.8103,329.9001,328.823,329.3416,5636.0
2019-04-22 11:10:00,329.73,330.19,329.54,329.77,2116.0,328.8429,329.3017,328.6534,328.8828,2116.0
2019-04-22 11:15:00,329.71,330.24,329.26,330.02,4921.0,328.823,329.3516,328.3742,329.1322,4921.0
2019-04-22 11:20:00,330.04,330.5,329.67,330.07,5149.0,329.1521,329.6109,328.7831,329.182,5149.0
2019-04-22 11:25:00,330.28,330.28,329.23,329.59,3005.0,329.3915,329.3915,328.3443,328.7033,3005.0
2019-04-22 11:30:00,329.56,330.07,329.38,329.82,3600.0,328.6734,329.182,328.4939,328.9327,3600.0
2019-04-22 11:35:00,329.53,329.7,329.33,329.69,1800.0,328.6435,328.813,328.444,328.803,1800.0
2019-04-22 11:40:00,329.67,330.3,329.46,330.0,2000.0,328.7831,329.4114,328.5737,329.1122,2000.0
2019-04-22 11:45:00,329.87,329.89,329.57,329.76,1500.0,328.9826,329.0025,328.6834,328.8729,1500.0
2019-04-22 11:50:00,329.46,330.05,329.31,330.05,2650.0,328.5737,329.1621,328.4241,329.1621,2650.0
2019-04-22 11:55:00,329.66,330.05,329.64,330.05,2200.0,328.7731,329.1621,328.7532,329.1621,2200.0
2019-04-22 12:00:00,330.13,330.59,329.95,330.41,3710.0,329.2419,329.7006,329.0623,329.5211,3710.0
2019-04-22 12:05:00,330.38,330.6,330.1,330.1,900.0,329.4912,329.7106,329.2119,329.2119,900.0
2019-04-22 12:10:00,330.23,330.56,329.85,329.87,3537.0,329.3416,329.6707,328.9626,328.9826,3537.0
2019-04-22 12:15:00,329.98,330.08,329.51,329.74,3337.0,329.0923,329.192,328.6235,328.8529,3337.0
2019-04-22 12:20:00,329.87,330.17,329.0,329.2,6585.0,328.9826,329.2818,328.1149,328.3144,6585.0
2019-04-22 12:25:00,329.48,330.4,329.22,330.38,4100.0,328.5936,329.5111,328.3343,329.4912,4100.0
2019-04-22 12:30:00,330.27,330.87,329.86,330.87,4317.0,329.3815,329.9799,328.9726,329.9799,4317.0
2019-04-22 12:35:00,330.85,331.54,330.15,331.36,65505.0,329.9599,330.6481,329.2618,330.4686,65505.0
2019-04-22 12:40:00,331.35,331.36,330.83,330.9,3350.0,330.4586,330.4686,329.94,330.0098,3350.0
2019-04-22 12:45:00,330.75,330.86,330.36,330.45,1400.0,329.8602,329.9699,329.4712,329.561,1400.0
2019-04-22 12:50:00,330.37,330.86,330.22,330.72,10360.0,329.4812,329.9699,329.3316,329.8303,10360.0
2019-04-22 12:55:00,330.6,331.07,330.6,330.87,3850.0,329.7106,330.1793,329.7106,329.9799,3850.0
2019-04-22 13:00:00,330.77,330.9,330.67,330.71,3359.0,329.8801,330.0098,329.7804,329.8203,3359.0
2019-04-22 13:05:00,330.44,331.08,330.44,330.81,2849.0,329.551,330.1893,329.551,329.92,2849.0
2019-04-22 13:10:00,330.92,331.27,330.91,330.98,1888.0,330.0297,330.3788,330.0198,330.0896,1888.0
2019-04-22 13:15:00,330.98,331.8,330.98,331.8,4109.0,330.0896,330.9074,330.0896,330.9074,4109.0
2019-04-22 13:20:00,331.76,332.28,331.7,331.87,3664.0,330.8675,331.3861,330.8076,330.9772,3664.0
2019-04-22 13:25:00,331.81,331.81,331.48,331.48,3600.0,330.9173,330.9173,330.5882,330.5882,3600.0
2019-04-22 13:30:00,331.19,331.6,331.0,331.22,3170.0,330.299,330.7079,330.1095,330.3289,3170.0
2019-04-22 13:35:00,331.29,331.42,330.79,331.06,3400.0,330.3987,330.5284,329.9001,330.1694,3400.0
2019-04-22 13:40:00,331.01,331.21,330.79,331.07,3870.0,330.1195,330.319,329.9001,330.1793,3870.0
2019-04-22 13:45:00,331.15,331.21,330.84,330.84,1000.0,330.2591,330.319,329.95,329.95,1000.0
2019-04-22 13:50:00,331.07,331.14,330.73,331.13,1600.0,330.1793,330.2491,329.8402,330.2392,1600.0
2019-04-22 13:55:00,330.88,331.09,330.61,330.97,3500.0,329.9898,330.1993,329.7206,330.0796,3500.0
2019-04-22 14:00:00,331.0,331.11,330.66,330.66,1850.0,330.1095,330.2192,329.7704,329.7704,1850.0
2019-04-22 14:05:00,330.55,330.78,330.15,330.16,4073.0,329.6607,329.8901,329.2618,329.2718,4073.0
2019-04-22 14:10:00,330.0,330.41,329.85,330.19,6674.0,329.1122,329.5211,328.9626,329.3017,6674.0
2019-04-22 14:15:00,330.17,330.82,330.05,330.82,4379.0,329.2818,329.93,329.1621,329.93,4379.0
2019-04-22 14:20:00,330.96,331.43,330.83,331.1,5700.0,330.0696,330.5384,329.94,330.2093,5700.0
2019-04-22 14:25:00,331.15,332.6,331.15,332.6,5202.0,330.2591,331.7052,330.2591,331.7052,5202.0
2019-04-22 14:30:00,332.56,332.86,332.3,332.75,5641.0,331.6653,331.9645,331.406,331.8548,5641.0
2019-04-22 14:35:00,332.77,332.96,332.4,332.56,8494.0,331.8748,332.0642,331.5058,331.6653,8494.0
2019-04-22 14:40:00,332.65,332.93,332.43,332.9,8265.0,331.7551,332.0343,331.5357,332.0044,8265.0
2019-04-22 14:45:00,332.72,333.2,332.37,333.2,10362.0,331.8249,332.3036,331.4758,332.3036,10362.0
2019-04-22 14:50:00,333.16,333.43,333.06,333.22,5100.0,332.2637,332.533,332.164,332.3235,5100.0
2019-04-22 14:55:00,333.22,333.49,333.17,333.4,4761.0,332.3235,332.5928,332.2737,332.5031,4761.0
2019-04-22 15:00:00,333.4,333.85,333.35,333.82,4956.0,332.5031,332.9519,332.4532,332.9219,4956.0
2019-04-22 15:05:00,333.82,333.96,333.65,333.79,3400.0,332.9219,333.0616,332.7524,332.892,3400.0
2019-04-22 15:10:00,333.8,333.99,333.44,333.48,5823.0,332.902,333.0915,332.543,332.5828,5823.0
2019-04-22 15:15:00,333.52,333.83,333.03,333.03,8510.0,332.6227,332.9319,332.1341,332.1341,8510.0
2019-04-22 15:20:00,333.09,333.39,332.97,333.05,10431.0,332.1939,332.4931,332.0742,332.154,10431.0
2019-04-22 15:25:00,333.12,333.36,333.09,333.09,5748.0,332.2238,332.4632,332.1939,332.1939,5748.0
2019-04-22 15:30:00,333.13,333.37,333.02,333.12,11791.0,332.2338,332.4731,332.1241,332.2238,11791.0
2019-04-22 15:35:00,333.12,333.2,332.81,333.15,8654.0,332.2238,332.3036,331.9147,332.2537,8654.0
2019-04-22 15:40:00,333.13,333.3,333.07,333.13,5900.0,332.2338,332.4033,332.174,332.2338,5900.0
2019-04-22 15:45:00,333.22,333.85,333.22,333.7,11928.0,332.3235,332.9519,332.3235,332.8023,11928.0
2019-04-22 15:50:00,333.85,334.41,333.85,334.06,10830.0,332.9519,333.5103,332.9519,333.1613,10830.0
2019-04-22 15:55:00,334.2,334.2,333.39,334.01,30598.0,333.3009,333.3009,332.4931,333.1114,30598.0
2019-04-23 09:30:00,335.51,338.49,334.46,338.49,28350.0,334.6074,337.5794,333.5602,337.5794,28350.0
2019-04-23 09:35:00,338.49,338.87,337.14,338.87,15915.0,337.5794,337.9583,336.233,337.9583,15915.0
2019-04-23 09:40:00,338.66,339.98,337.9,339.98,14527.0,337.7489,339.0654,336.991,339.0654,14527.0
2019-04-23 09:45:00,339.61,340.67,339.43,340.28,10901.0,338.6964,339.7535,338.5168,339.3646,10901.0
2019-04-23 09:50:00,340.13,340.33,338.89,340.31,4147.0,339.215,339.4144,337.9783,339.3945,4147.0
2019-04-23 09:55:00,340.33,340.85,339.49,340.08,9668.0,339.4144,339.933,338.5767,339.1651,9668.0
2019-04-23 10:00:00,340.67,340.87,337.19,338.16,13683.0,339.7535,339.953,336.2829,337.2503,13683.0
2019-04-23 10:05:00,337.92,337.92,336.35,336.58,7129.0,337.0109,337.0109,335.4451,335.6745,7129.0
2019-04-23 10:10:00,336.65,338.32,336.65,338.32,5118.0,335.7443,337.4098,335.7443,337.4098,5118.0
2019-04-23 10:15:00,338.03,338.03,336.7,336.71,3687.0,337.1206,337.1206,335.7942,335.8042,3687.0
2019-04-23 10:20:00,336.74,337.42,336.73,337.16,4045.0,335.8341,336.5123,335.8241,336.2529,4045.0
2019-04-23 10:25:00,336.75,337.52,336.69,337.25,3420.0,335.8441,336.612,335.7842,336.3427,3420.0
2019-04-23 10:30:00,337.27,337.27,336.57,336.68,3700.0,336.3627,336.3627,335.6645,335.7742,3700.0
2019-04-23 10:35:00,336.68,337.03,336.6,336.73,4600.0,335.7742,336.1233,335.6945,335.8241,4600.0
2019-04-23 10:40:00,336.86,337.07,336.62,337.0,6199.0,335.9538,336.1632,335.7144,336.0934,6199.0
2019-04-23 10:45:00,337.14,338.51,337.0,338.46,5770.0,336.233,337.5993,336.0934,337.5495,5770.0
2019-04-23 10:50:00,338.76,339.5,338.41,339.35,3150.0,337.8486,338.5867,337.4996,338.4371,3150.0
2019-04-23 10:55:00,339.39,339.99,339.26,339.49,6864.0,338.477,339.0753,338.3473,338.5767,6864.0
2019-04-23 11:00:00,339.68,340.54,339.43,340.14,6332.0,338.7662,339.6239,338.5168,339.2249,6332.0
2019-04-23 11:05:00,340.27,340.8,339.7,340.34,8898.0,339.3546,339.8832,338.7861,339.4244,8898.0
2019-04-23 11:10:00,340.36,340.46,339.13,340.09,17754.0,339.4443,339.5441,338.2176,339.1751,17754.0
2019-04-23 11:15:00,340.09,340.17,339.75,340.12,6850.0,339.1751,339.2549,338.836,339.205,6850.0
2019-04-23 11:20:00,340.05,341.58,339.82,341.55,25757.0,339.1352,340.6611,338.9058,340.6311,25757.0
2019-04-23 11:25:00,341.44,341.79,340.78,341.31,6450.0,340.5214,340.8705,339.8632,340.3918,6450.0
2019-04-23 11:30:00,341.18,341.61,340.7,341.44,3200.0,340.2621,340.691,339.7834,340.5214,3200.0
2019-04-23 11:35:00,341.59,342.14,341.19,342.0,4500.0,340.671,341.2196,340.2721,341.0799,4500.0
2019-04-23 11:40:00,342.13,342.13,341.12,341.9,7094.0,341.2096,341.2096,340.2023,340.9802,7094.0
2019-04-23 11:45:00,341.66,342.17,341.51,342.05,3487.0,340.7408,341.2495,340.5912,341.1298,3487.0
2019-04-23 11:50:00,341.95,342.1,341.5,341.84,13965.0,341.0301,341.1797,340.5813,340.9204,13965.0
2019-04-23 11:55:00,341.95,342.13,341.52,341.79,7333.0,341.0301,341.2096,340.6012,340.8705,7333.0
2019-04-23 12:00:00,341.79,342.74,341.7,342.74,10107.0,340.8705,341.8179,340.7807,341.8179,10107.0
2019-04-23 12:05:00,342.71,343.19,342.6,342.97,5600.0,341.788,342.2667,341.6783,342.0473,5600.0
2019-04-23 12:10:00,343.08,343.08,342.46,342.62,9599.0,342.157,342.157,341.5387,341.6983,9599.0
2019-04-23 12:15:00,342.65,342.74,342.2,342.35,3450.0,341.7282,341.8179,341.2794,341.429,3450.0
2019-04-23 12:20:00,342.43,342.65,342.05,342.34,3707.0,341.5088,341.7282,341.1298,341.419,3707.0
2019-04-23 12:25:00,342.56,343.05,342.5,342.99,3750.0,341.6384,342.1271,341.5786,342.0673,3750.0
2019-04-23 12:30:00,342.89,343.46,342.88,343.44,4071.0,341.9675,342.536,341.9576,342.5161,4071.0
2019-04-23 12:35:00,343.41,343.99,343.41,343.84,11855.0,342.4861,343.0646,342.4861,342.915,11855.0
2019-04-23 12:40:00,343.82,343.82,343.17,343.46,5684.0,342.895,342.895,342.2468,342.536,5684.0
2019-04-23 12:45:00,343.53,343.99,343.21,343.45,7223.0,342.6058,343.0646,342.2867,342.526,7223.0
2019-04-23 12:50:00,343.45,344.08,343.44,344.04,5697.0,342.526,343.1543,342.5161,343.1144,5697.0
2019-04-23 12:55:00,344.0,344.8,343.95,344.5,6582.0,343.0745,343.8724,343.0247,343.5732,6582.0
2019-04-23 13:00:00,344.6,345.92,344.52,345.82,10313.0,343.6729,344.9894,343.5931,344.8897,10313.0
2019-04-23 13:05:00,345.71,345.72,345.06,345.37,9500.0,344.7799,344.7899,344.1317,344.4409,9500.0
2019-04-23 13:10:00,345.65,345.84,345.0,345.0,11013.0,344.7201,344.9096,344.0719,344.0719,11013.0
2019-04-23 13:15:00,344.99,345.27,344.7,345.27,4376.0,344.0619,344.3411,343.7727,344.3411,4376.0
2019-04-23 13:20:00,345.29,345.47,344.79,344.8,9516.0,344.3611,344.5406,343.8624,343.8724,9516.0
2019-04-23 13:25:00,344.82,344.97,343.68,343.81,12959.0,343.8923,344.0419,342.7554,342.8851,12959.0
2019-04-23 13:30:00,343.68,344.5,343.44,344.43,7100.0,342.7554,343.5732,342.5161,343.5034,7100.0
2019-04-23 13:35:00,344.45,344.56,344.26,344.4,5247.0,343.5233,343.633,343.3338,343.4735,5247.0
2019-04-23 13:40:00,344.43,345.1,344.43,344.86,5414.0,343.5034,344.1716,343.5034,343.9322,5414.0
2019-04-23 13:45:00,345.05,345.69,345.03,345.45,5907.0,344.1217,344.76,344.1018,344.5206,5907.0
2019-04-23 13:50:00,345.49,345.57,345.01,345.14,4712.0,344.5605,344.6403,344.0818,344.2115,4712.0
2019-04-23 13:55:00,345.28,345.62,345.21,345.57,7267.0,344.3511,344.6902,344.2813,344.6403,7267.0
2019-04-23 14:00:00,345.78,345.98,345.6,345.88,6442.0,344.8498,345.0492,344.6702,344.9495,6442.0
2019-04-23 14:05:00,345.88,346.17,345.82,346.09,9435.0,344.9495,345.2387,344.8897,345.1589,9435.0
2019-04-23 14:10:00,346.11,346.12,345.75,346.1,4100.0,345.1789,345.1888,344.8198,345.1689,4100.0
2019-04-23 14:15:00,346.24,346.64,346.06,346.37,6260.0,345.3085,345.7074,345.129,345.4382,6260.0
2019-04-23 14:20:00,346.23,346.45,345.71,345.86,4631.0,345.2985,345.518,344.7799,344.9295,4631.0
2019-04-23 14:25:00,345.88,346.31,345.67,345.77,4047.0,344.9495,345.3783,344.7401,344.8398,4047.0
2019-04-23 14:30:00,345.77,346.19,345.68,345.88,9025.0,344.8398,345.2587,344.75,344.9495,9025.0
2019-04-23 14:35:00,345.88,346.1,345.84,345.98,5627.0,344.9495,345.1689,344.9096,345.0492,5627.0
2019-04-23 14:40:00,345.97,346.29,345.77,345.91,6991.0,345.0392,345.3584,344.8398,344.9794,6991.0
2019-04-23 14:45:00,345.99,346.42,345.99,346.23,6000.0,345.0592,345.488,345.0592,345.2985,6000.0
2019-04-23 14:50:00,346.34,346.34,345.94,346.09,9000.0,345.4083,345.4083,345.0093,345.1589,9000.0
2019-04-23 14:55:00,346.07,346.27,345.75,345.75,6941.0,345.139,345.3384,344.8198,344.8198,6941.0
2019-04-23 15:00:00,345.78,345.78,345.22,345.23,6994.0,344.8498,344.8498,344.2913,344.3012,6994.0
2019-04-23 15:05:00,345.33,345.33,344.75,344.99,7446.0,344.401,344.401,343.8225,344.0619,7446.0
2019-04-23 15:10:00,344.98,345.15,344.74,344.74,4835.0,344.0519,344.2215,343.8126,343.8126,4835.0
2019-04-23 15:15:00,344.73,344.8,344.43,344.76,6705.0,343.8026,343.8724,343.5034,343.8325,6705.0
2019-04-23 15:20:00,344.79,344.85,344.48,344.55,5720.0,343.8624,343.9223,343.5533,343.6231,5720.0
2019-04-23 15:25:00,344.48,344.48,344.08,344.08,7187.0,343.5533,343.5533,343.1543,343.1543,7187.0
2019-04-23 15:30:00,344.15,344.25,343.86,343.89,8224.0,343.2241,343.3239,342.9349,342.9648,8224.0
2019-04-23 15:35:00,343.81,344.11,343.51,344.02,10382.0,342.8851,343.1843,342.5859,343.0945,10382.0
2019-04-23 15:40:00,343.98,344.63,343.83,344.63,10025.0,343.0546,343.7029,342.905,343.7029,10025.0
2019-04-23 15:45:00,344.6,344.6,343.91,344.23,21596.0,343.6729,343.6729,342.9848,343.3039,21596.0
2019-04-23 15:50:00,344.16,344.44,344.16,344.39,13642.0,343.2341,343.5134,343.2341,343.4635,13642.0
2019-04-23 15:55:00,344.41,344.58,344.1,344.2,28843.0,343.4834,343.653,343.1743,343.274,28843.0
2019-04-24 09:30:00,344.43,345.2,344.15,344.17,17206.0,343.5034,344.2713,343.2241,343.2441,17206.0
2019-04-24 09:35:00,344.59,346.32,344.45,344.66,10957.0,343.663,345.3883,343.5233,343.7328,10957.0
2019-04-24 09:40:00,344.67,344.72,342.14,342.87,19958.0,343.7427,343.7926,341.2196,341.9476,19958.0
2019-04-24 09:45:00,342.99,343.54,341.6,341.6,36042.0,342.0673,342.6158,340.681,340.681,36042.0
2019-04-24 09:50:00,341.78,342.68,341.28,341.76,11252.0,340.8605,341.7581,340.3619,340.8406,11252.0
2019-04-24 09:55:00,341.81,343.49,341.8,343.1,4249.0,340.8904,342.5659,340.8805,342.177,4249.0
2019-04-24 10:00:00,342.79,342.79,341.07,341.6,7100.0,341.8678,341.8678,340.1524,340.681,7100.0
2019-04-24 10:05:00,342.15,343.28,341.88,342.52,7800.0,341.2295,342.3565,340.9603,341.5985,7800.0
2019-04-24 10:10:00,342.69,343.42,342.65,342.71,10339.0,341.7681,342.4961,341.7282,341.788,10339.0
2019-04-24 10:15:00,342.85,343.7,342.71,343.23,14425.0,341.9276,342.7754,341.788,342.3066,14425.0
2019-04-24 10:20:00,343.23,343.6,342.95,343.24,9899.0,342.3066,342.6756,342.0274,342.3166,9899.0
2019-04-24 10:25:00,343.43,343.78,343.19,343.55,10136.0,342.5061,342.8551,342.2667,342.6258,10136.0
2019-04-24 10:30:00,343.45,344.87,343.27,344.69,13150.0,342.526,343.9422,342.3465,343.7627,13150.0
2019-04-24 10:35:00,344.67,344.98,344.06,344.34,10192.0,343.7427,344.0519,343.1344,343.4136,10192.0
2019-04-24 10:40:00,344.47,344.48,343.16,343.55,8657.0,343.5433,343.5533,342.2368,342.6258,8657.0
2019-04-24 10:45:00,343.61,344.24,343.43,344.24,5300.0,342.6856,343.3139,342.5061,343.3139,5300.0
2019-04-24 10:50:00,344.04,344.45,343.88,343.88,3676.0,343.1144,343.5233,342.9549,342.9549,3676.0
2019-04-24 10:55:00,343.63,344.39,343.63,344.36,4000.0,342.7055,343.4635,342.7055,343.4336,4000.0
2019-04-24 11:00:00,344.25,344.49,343.57,343.59,4500.0,343.3239,343.5632,342.6457,342.6657,4500.0
2019-04-24 11:05:00,343.46,343.72,343.2,343.21,11100.0,342.536,342.7953,342.2767,342.2867,11100.0
2019-04-24 11:10:00,343.33,343.93,343.3,343.9,5968.0,342.4064,343.0047,342.3764,342.9748,5968.0
2019-04-24 11:15:00,343.87,344.14,343.77,344.02,5100.0,342.9449,343.2142,342.8452,343.0945,5100.0
2019-04-24 11:20:00,344.02,344.02,343.18,343.32,6404.0,343.0945,343.0945,342.2568,342.3964,6404.0
2019-04-24 11:25:00,343.14,343.3,343.0,343.3,4800.0,342.2169,342.3764,342.0772,342.3764,4800.0
2019-04-24 11:30:00,343.32,343.59,342.74,342.9,5156.0,342.3964,342.6657,341.8179,341.9775,5156.0
2019-04-24 11:35:00,342.94,343.19,342.71,342.73,1750.0,342.0174,342.2667,341.788,341.808,1750.0
2019-04-24 11:40:00,342.74,343.35,342.52,343.09,3646.0,341.8179,342.4263,341.5985,342.167,3646.0
2019-04-24 11:45:00,343.0,343.34,342.59,342.73,3600.0,342.0772,342.4163,341.6683,341.808,3600.0
2019-04-24 11:50:00,342.73,342.73,342.05,342.05,7804.0,341.808,341.808,341.1298,341.1298,7804.0
2019-04-24 11:55:00,342.23,342.25,341.61,342.11,10264.0,341.3093,341.3293,340.691,341.1896,10264.0
2019-04-24 12:00:00,342.08,342.08,341.21,341.21,6613.0,341.1597,341.1597,340.2921,340.2921,6613.0
2019-04-24 12:05:00,341.33,341.33,341.0,341.31,8354.0,340.4117,340.4117,340.0826,340.3918,8354.0
2019-04-24 12:10:00,341.29,341.54,341.29,341.49,1950.0,340.3718,340.6212,340.3718,340.5713,1950.0
2019-04-24 12:15:00,341.41,341.41,341.03,341.1,1500.0,340.4915,340.4915,340.1125,340.1823,1500.0
2019-04-24 12:20:00,341.1,341.15,340.77,340.93,2100.0,340.1823,340.2322,339.8532,340.0128,2100.0
2019-04-24 12:25:00,340.83,340.87,340.55,340.82,18100.0,339.9131,339.953,339.6338,339.9031,18100.0
2019-04-24 12:30:00,340.76,340.98,340.38,340.49,10836.0,339.8433,340.0627,339.4643,339.574,10836.0
2019-04-24 12:35:00,340.5,340.83,340.49,340.83,1263.0,339.584,339.9131,339.574,339.9131,1263.0
2019-04-24 12:40:00,340.66,340.66,340.01,340.1,4959.0,339.7435,339.7435,339.0953,339.185,4959.0
2019-04-24 12:45:00,340.1,340.1,339.43,339.57,3080.0,339.185,339.185,338.5168,338.6565,3080.0
2019-04-24 12:50:00,339.48,339.48,339.05,339.05,9000.0,338.5667,338.5667,338.1379,338.1379,9000.0
2019-04-24 12:55:00,339.0,339.23,338.67,338.69,2971.0,338.088,338.3174,337.7589,337.7788,2971.0
2019-04-24 13:00:00,338.88,339.34,338.77,339.11,3299.0,337.9683,338.4271,337.8586,338.1977,3299.0
2019-04-24 13:05:00,338.91,339.3,338.86,339.28,3277.0,337.9982,338.3872,337.9484,338.3672,3277.0
2019-04-24 13:10:00,339.3,339.43,339.21,339.38,6142.0,338.3872,338.5168,338.2974,338.467,6142.0
2019-04-24 13:15:00,339.47,339.67,339.47,339.66,700.0,338.5567,338.7562,338.5567,338.7462,700.0
2019-04-24 13:20:00,339.74,340.14,339.74,340.01,1500.0,338.826,339.2249,338.826,339.0953,1500.0
2019-04-24 13:25:00,340.01,340.14,339.8,339.82,3400.0,339.0953,339.2249,338.8858,338.9058,3400.0
2019-04-24 13:30:00,339.8,340.46,339.79,340.4,2245.0,338.8858,339.5441,338.8759,339.4842,2245.0
2019-04-24 13:35:00,340.4,340.65,340.08,340.3,12000.0,339.4842,339.7336,339.1651,339.3845,12000.0
2019-04-24 13:40:00,340.51,340.63,340.37,340.47,2144.0,339.5939,339.7136,339.4543,339.554,2144.0
2019-04-24 13:45:00,340.54,340.54,340.54,340.54,100.0,339.6239,339.6239,339.6239,339.6239,100.0
2019-04-24 13:50:00,340.67,340.76,340.15,340.2,2089.0,339.7535,339.8433,339.2349,339.2848,2089.0
2019-04-24 13:55:00,340.04,340.05,339.81,339.83,2024.0,339.1252,339.1352,338.8958,338.9158,2024.0
2019-04-24 14:00:00,339.68,339.98,339.67,339.68,2379.0,338.7662,339.0654,338.7562,338.7662,2379.0
2019-04-24 14:05:00,339.58,339.76,339.46,339.51,3100.0,338.6664,338.846,338.5468,338.5966,3100.0
2019-04-24 14:10:00,339.5,339.57,339.0,339.42,6800.0,338.5867,338.6565,338.088,338.5069,6800.0
2019-04-24 14:15:00,339.43,339.64,339.2,339.59,7623.0,338.5168,338.7263,338.2875,338.6764,7623.0
2019-04-24 14:20:00,339.62,339.86,339.5,339.62,3701.0,338.7063,338.9457,338.5867,338.7063,3701.0
2019-04-24 14:25:00,339.54,339.78,339.41,339.77,3207.0,338.6265,338.8659,338.4969,338.8559,3207.0
2019-04-24 14:30:00,339.9,340.5,339.79,340.2,6552.0,338.9856,339.584,338.8759,339.2848,6552.0
2019-04-24 14:35:00,340.04,340.58,340.03,340.46,5988.0,339.1252,339.6637,339.1152,339.5441,5988.0
2019-04-24 14:40:00,340.43,340.71,340.36,340.62,4503.0,339.5142,339.7934,339.4443,339.7036,4503.0
2019-04-24 14:45:00,340.66,340.66,340.08,340.08,2684.0,339.7435,339.7435,339.1651,339.1651,2684.0
2019-04-24 14:50:00,340.06,340.8,340.03,340.8,7609.0,339.1451,339.8832,339.1152,339.8832,7609.0
2019-04-24 14:55:00,340.64,341.05,340.51,341.03,3900.0,339.7236,340.1325,339.5939,340.1125,3900.0
2019-04-24 15:00:00,341.14,341.37,340.39,340.45,5956.0,340.2222,340.4516,339.4743,339.5341,5956.0
2019-04-24 15:05:00,340.44,340.58,340.42,340.42,2250.0,339.5241,339.6637,339.5042,339.5042,2250.0
2019-04-24 15:10:00,340.38,340.5,340.17,340.18,3300.0,339.4643,339.584,339.2549,339.2648,3300.0
2019-04-24 15:15:00,340.11,340.13,339.51,339.88,2709.0,339.195,339.215,338.5966,338.9656,2709.0
2019-04-24 15:20:00,339.94,340.04,339.34,339.47,2000.0,339.0255,339.1252,338.4271,338.5567,2000.0
2019-04-24 15:25:00,339.52,340.15,339.34,339.68,6343.0,338.6066,339.2349,338.4271,338.7662,6343.0
2019-04-24 15:30:00,339.72,340.06,339.59,339.88,10405.0,338.8061,339.1451,338.6764,338.9656,10405.0
2019-04-24 15:35:00,339.84,340.79,339.71,340.25,10985.0,338.9257,339.8732,338.7961,339.3346,10985.0
2019-04-24 15:40:00,340.36,340.46,340.11,340.22,4265.0,339.4443,339.5441,339.195,339.3047,4265.0
2019-04-24 15:45:00,340.12,340.76,340.11,340.49,12084.0,339.205,339.8433,339.195,339.574,12084.0
2019-04-24 15:50:00,340.47,340.61,339.99,340.37,10308.0,339.554,339.6937,339.0753,339.4543,10308.0
2019-04-24 15:55:00,340.3,340.79,340.04,340.65,41835.0,339.3845,339.8732,339.1252,339.7336,41835.0
2019-04-25 09:30:00,340.38,340.39,338.37,340.23,17896.0,339.4643,339.4743,337.4597,339.3147,17896.0
2019-04-25 09:35:00,339.93,340.17,338.54,339.31,12126.0,339.0155,339.2549,337.6292,338.3972,12126.0
2019-04-25 09:40:00,339.99,340.25,338.94,339.55,5017.0,339.0753,339.3346,338.0282,338.6365,5017.0
2019-04-25 09:45:00,339.36,340.56,339.1,340.27,7299.0,338.447,339.6438,338.1877,339.3546,7299.0
2019-04-25 09:50:00,340.12,340.67,339.95,340.46,4826.0,339.205,339.7535,339.0354,339.5441,4826.0
2019-04-25 09:55:00,340.83,342.03,340.83,341.44,8898.0,339.9131,341.1098,339.9131,340.5214,8898.0
2019-04-25 10:00:00,341.25,341.61,340.85,341.0,4388.0,340.3319,340.691,339.933,340.0826,4388.0
2019-04-25 10:05:00,340.72,340.72,339.46,339.62,3328.0,339.8034,339.8034,338.5468,338.7063,3328.0
2019-04-25 10:10:00,339.97,340.0,337.66,337.66,7792.0,339.0554,339.0853,336.7516,336.7516,7792.0
2019-04-25 10:15:00,337.87,339.0,337.8,338.87,4248.0,336.961,338.088,336.8912,337.9583,4248.0
2019-04-25 10:20:00,339.02,339.31,338.5,339.31,6250.0,338.1079,338.3972,337.5893,338.3972,6250.0
2019-04-25 10:25:00,339.66,339.76,339.49,339.71,1700.0,338.7462,338.846,338.5767,338.7961,1700.0
2019-04-25 10:30:00,339.49,339.68,338.56,339.11,2800.0,338.5767,338.7662,337.6492,338.1977,2800.0
2019-04-25 10:35:00,339.38,340.61,339.38,340.5,2700.0,338.467,339.6937,338.467,339.584,2700.0
2019-04-25 10:40:00,340.55,340.78,339.87,340.05,4970.0,339.6338,339.8632,338.9557,339.1352,4970.0
2019-04-25 10:45:00,339.97,340.01,339.12,339.4,3100.0,339.0554,339.0953,338.2077,338.4869,3100.0
2019-04-25 10:50:00,339.6,339.97,339.36,339.96,6427.0,338.6864,339.0554,338.447,339.0454,6427.0
2019-04-25 10:55:00,340.1,340.78,340.1,340.72,2300.0,339.185,339.8632,339.185,339.8034,2300.0
2019-04-25 11:00:00,340.81,341.27,340.63,341.05,4516.0,339.8931,340.3519,339.7136,340.1325,4516.0
2019-04-25 11:05:00,340.91,341.01,340.51,340.74,1410.0,339.9929,340.0926,339.5939,339.8233,1410.0
2019-04-25 11:10:00,340.7,340.7,340.4,340.58,860.0,339.7834,339.7834,339.4842,339.6637,860.0
2019-04-25 11:15:00,340.28,340.68,340.0,340.68,3800.0,339.3646,339.7635,339.0853,339.7635,3800.0
2019-04-25 11:20:00,340.65,341.7,340.5,341.7,4256.0,339.7336,340.7807,339.584,340.7807,4256.0
2019-04-25 11:25:00,341.71,342.54,341.71,342.29,5275.0,340.7907,341.6185,340.7907,341.3691,5275.0
2019-04-25 11:30:00,342.79,342.84,342.47,342.63,2500.0,341.8678,341.9177,341.5487,341.7082,2500.0
2019-04-25 11:35:00,342.7,343.59,342.63,343.1,4875.0,341.778,342.6657,341.7082,342.177,4875.0
2019-04-25 11:40:00,343.27,343.45,342.01,342.29,7449.0,342.3465,342.526,341.0899,341.3691,7449.0
2019-04-25 11:45:00,342.65,342.91,342.44,342.45,3250.0,341.7282,341.9875,341.5187,341.5287,3250.0
2019-04-25 11:50:00,342.57,342.57,342.1,342.1,1500.0,341.6484,341.6484,341.1797,341.1797,1500.0
2019-04-25 11:55:00,342.11,342.31,342.05,342.05,1300.0,341.1896,341.3891,341.1298,341.1298,1300.0
2019-04-25 12:00:00,342.13,342.37,341.76,342.24,1473.0,341.2096,341.4489,340.8406,341.3193,1473.0
2019-04-25 12:05:00,342.09,342.19,341.88,341.91,1600.0,341.1697,341.2694,340.9603,340.9902,1600.0
2019-04-25 12:10:00,341.77,342.05,341.74,342.05,4070.0,340.8505,341.1298,340.8206,341.1298,4070.0
2019-04-25 12:15:00,342.24,342.26,341.66,341.88,2000.0,341.3193,341.3392,340.7408,340.9603,2000.0
2019-04-25 12:20:00,341.88,342.24,341.52,342.22,2850.0,340.9603,341.3193,340.6012,341.2993,2850.0
2019-04-25 12:25:00,342.59,342.92,342.38,342.41,5445.0,341.6683,341.9975,341.4589,341.4888,5445.0
2019-04-25 12:30:00,342.51,343.46,342.51,343.4,4900.0,341.5886,342.536,341.5886,342.4762,4900.0
2019-04-25 12:35:00,343.4,344.19,343.32,344.19,5963.0,342.4762,343.264,342.3964,343.264,5963.0
2019-04-25 12:40:00,344.0,344.14,343.72,344.08,2600.0,343.0745,343.2142,342.7953,343.1543,2600.0
2019-04-25 12:45:00,344.14,344.43,343.7,344.25,6654.0,343.2142,343.5034,342.7754,343.3239,6654.0
2019-04-25 12:50:00,344.37,344.77,344.25,344.72,7125.0,343.4436,343.8425,343.3239,343.7926,7125.0
2019-04-25 12:55:00,344.68,344.85,344.43,344.7,8168.0,343.7527,343.9223,343.5034,343.7727,8168.0
2019-04-25 13:00:00,344.54,345.0,344.4,344.8,4938.0,343.6131,344.0719,343.4735,343.8724,4938.0
2019-04-25 13:05:00,344.94,345.19,344.51,344.98,5005.0,344.012,344.2613,343.5832,344.0519,5005.0
2019-04-25 13:10:00,344.96,345.39,344.95,345.29,1019.0,344.032,344.4608,344.022,344.3611,1019.0
2019-04-25 13:15:00,345.3,345.46,344.97,345.46,3562.0,344.3711,344.5306,344.0419,344.5306,3562.0
2019-04-25 13:20:00,345.46,345.74,345.46,345.72,3100.0,344.5306,344.8099,344.5306,344.7899,3100.0
2019-04-25 13:25:00,345.59,345.91,345.46,345.83,5054.0,344.6603,344.9794,344.5306,344.8996,5054.0
2019-04-25 13:30:00,345.88,346.0,345.59,345.84,6062.0,344.9495,345.0692,344.6603,344.9096,6062.0
2019-04-25 13:35:00,345.57,345.99,345.57,345.58,3890.0,344.6403,345.0592,344.6403,344.6503,3890.0
2019-04-25 13:40:00,345.62,346.06,345.3,345.95,8300.0,344.6902,345.129,344.3711,345.0193,8300.0
2019-04-25 13:45:00,346.0,346.12,345.96,346.0,3158.0,345.0692,345.1888,345.0293,345.0692,3158.0
2019-04-25 13:50:00,345.85,345.98,345.48,345.49,4580.0,344.9196,345.0492,344.5506,344.5605,4580.0
2019-04-25 13:55:00,345.78,345.81,345.38,345.45,2357.0,344.8498,344.8797,344.4508,344.5206,2357.0
2019-04-25 14:00:00,345.66,345.67,345.62,345.65,900.0,344.7301,344.7401,344.6902,344.7201,900.0
2019-04-25 14:05:00,345.39,345.49,344.7,344.74,2601.0,344.4608,344.5605,343.7727,343.8126,2601.0
2019-04-25 14:10:00,344.55,344.92,344.49,344.85,2914.0,343.6231,343.9921,343.5632,343.9223,2914.0
2019-04-25 14:15:00,344.98,345.63,344.97,345.53,4064.0,344.0519,344.7002,344.0419,344.6004,4064.0
2019-04-25 14:20:00,345.4,345.9,345.12,345.9,8422.0,344.4708,344.9694,344.1915,344.9694,8422.0
2019-04-25 14:25:00,345.85,346.21,345.74,345.98,5993.0,344.9196,345.2786,344.8099,345.0492,5993.0
2019-04-25 14:30:00,346.14,348.37,346.08,348.24,18813.0,345.2088,347.4328,345.149,347.3031,18813.0
2019-04-25 14:35:00,348.07,349.5,348.04,348.89,12129.0,347.1336,348.5598,347.1037,347.9514,12129.0
2019-04-25 14:40:00,348.8,349.52,348.39,348.71,15051.0,347.8616,348.5797,347.4527,347.7719,15051.0
2019-04-25 14:45:00,348.9,349.1,348.4,348.77,5321.0,347.9614,348.1608,347.4627,347.8317,5321.0
2019-04-25 14:50:00,348.99,348.99,348.21,348.47,3600.0,348.0511,348.0511,347.2732,347.5325,3600.0
2019-04-25 14:55:00,348.5,348.77,348.31,348.32,3815.0,347.5624,347.8317,347.373,347.3829,3815.0
2019-04-25 15:00:00,348.31,348.55,348.01,348.01,4250.0,347.373,347.6123,347.0738,347.0738,4250.0
2019-04-25 15:05:00,347.89,347.89,347.61,347.66,4800.0,346.9541,346.9541,346.6748,346.7247,4800.0
2019-04-25 15:10:00,347.51,347.92,347.51,347.6,6893.0,346.5751,346.984,346.5751,346.6649,6893.0
2019-04-25 15:15:00,347.54,348.16,347.54,348.14,4439.0,346.605,347.2234,346.605,347.2034,4439.0
2019-04-25 15:20:00,348.34,349.21,348.34,349.2,9613.0,347.4029,348.2705,347.4029,348.2606,9613.0
2019-04-25 15:25:00,349.21,350.07,349.06,349.64,17466.0,348.2705,349.1282,348.1209,348.6994,17466.0
2019-04-25 15:30:00,349.69,349.98,349.33,349.8,19702.0,348.7492,349.0385,348.3902,348.8589,19702.0
2019-04-25 15:35:00,349.76,350.34,349.76,350.28,20526.0,348.8191,349.3975,348.8191,349.3377,20526.0
2019-04-25 15:40:00,350.33,351.63,350.33,351.07,39478.0,349.3875,350.684,349.3875,350.1255,39478.0
2019-04-25 15:45:00,351.11,351.6,350.2,350.49,40049.0,350.1654,350.6541,349.2579,349.5471,40049.0
2019-04-25 15:50:00,350.56,351.9,350.56,350.92,49481.0,349.6169,350.9533,349.6169,349.9759,49481.0
2019-04-25 15:55:00,351.04,351.4,349.7,349.99,41984.0,350.0956,350.4546,348.7592,349.0484,41984.0
2019-04-26 09:30:00,351.25,351.67,348.07,349.24,26927.0,350.305,350.7239,347.1336,348.3005,26927.0
2019-04-26 09:35:00,349.06,349.23,343.14,344.02,41431.0,348.1209,348.2905,342.2169,343.0945,41431.0
2019-04-26 09:40:00,343.27,344.0,341.78,343.85,28080.0,342.3465,343.0745,340.8605,342.925,28080.0
2019-04-26 09:45:00,344.49,345.02,343.02,343.42,11311.0,343.5632,344.0918,342.0972,342.4961,11311.0
2019-04-26 09:50:00,344.24,345.17,343.99,344.5,19188.0,343.3139,344.2414,343.0646,343.5732,19188.0
2019-04-26 09:55:00,344.82,345.58,343.63,344.62,14153.0,343.8923,344.6503,342.7055,343.6929,14153.0
2019-04-26 10:00:00,345.31,345.89,344.5,345.89,11331.0,344.381,344.9595,343.5732,344.9595,11331.0
2019-04-26 10:05:00,345.46,347.37,345.45,346.63,16814.0,344.5306,346.4355,344.5206,345.6975,16814.0
2019-04-26 10:10:00,346.69,346.92,346.57,346.57,756.0,345.7573,345.9867,345.6376,345.6376,756.0
2019-04-26 10:15:00,345.7,345.99,344.63,344.77,20662.0,344.77,345.0592,343.7029,343.8425,20662.0
2019-04-26 10:20:00,344.8,345.04,343.39,343.84,6079.0,343.8724,344.1118,342.4662,342.915,6079.0
2019-04-26 10:25:00,343.72,343.73,342.25,342.79,9464.0,342.7953,342.8053,341.3293,341.8678,9464.0
2019-04-26 10:30:00,343.11,343.6,342.95,343.08,8080.0,342.1869,342.6756,342.0274,342.157,8080.0
2019-04-26 10:35:00,343.08,343.46,342.83,342.83,1900.0,342.157,342.536,341.9077,341.9077,1900.0
2019-04-26 10:40:00,342.95,343.41,342.6,343.01,7180.0,342.0274,342.4861,341.6783,342.0872,7180.0
2019-04-26 10:45:00,343.17,343.93,343.16,343.82,7130.0,342.2468,343.0047,342.2368,342.895,7130.0
2019-04-26 10:50:00,343.93,344.1,343.51,343.52,8828.0,343.0047,343.1743,342.5859,342.5958,8828.0
2019-04-26 10:55:00,343.31,343.96,342.7,343.01,13886.0,342.3864,343.0347,341.778,342.0872,13886.0
2019-04-26 11:00:00,343.17,343.4,342.5,342.6,4888.0,342.2468,342.4762,341.5786,341.6783,4888.0
2019-04-26 11:05:00,342.51,342.51,341.64,341.71,5012.0,341.5886,341.5886,340.7209,340.7907,5012.0
2019-04-26 11:10:00,341.84,342.07,341.22,342.07,5204.0,340.9204,341.1497,340.302,341.1497,5204.0
2019-04-26 11:15:00,342.25,342.39,341.94,342.1,5100.0,341.3293,341.4689,341.0201,341.1797,5100.0
2019-04-26 11:20:00,342.06,343.26,341.98,342.94,7978.0,341.1398,342.3365,341.06,342.0174,7978.0
2019-04-26 11:25:00,342.94,343.3,342.4,342.48,3703.0,342.0174,342.3764,341.4789,341.5586,3703.0
2019-04-26 11:30:00,342.48,342.81,342.09,342.09,3030.0,341.5586,341.8877,341.1697,341.1697,3030.0
2019-04-26 11:35:00,342.34,342.69,342.28,342.43,2400.0,341.419,341.7681,341.3592,341.5088,2400.0
2019-04-26 11:40:00,342.38,342.38,341.82,342.21,3501.0,341.4589,341.4589,340.9004,341.2894,3501.0
2019-04-26 11:45:00,342.36,342.4,342.05,342.4,1950.0,341.439,341.4789,341.1298,341.4789,1950.0
2019-04-26 11:50:00,342.29,342.29,341.7,341.7,2712.0,341.3691,341.3691,340.7807,340.7807,2712.0
2019-04-26 11:55:00,341.63,341.63,340.52,340.76,16087.0,340.7109,340.7109,339.6039,339.8433,16087.0
2019-04-26 12:00:00,340.7,340.71,340.18,340.44,4100.0,339.7834,339.7934,339.2648,339.5241,4100.0
2019-04-26 12:05:00,340.46,341.18,340.36,341.11,4900.0,339.5441,340.2621,339.4443,340.1923,4900.0
2019-04-26 12:10:00,340.87,341.04,340.72,340.9,1860.0,339.953,340.1225,339.8034,339.9829,1860.0
2019-04-26 12:15:00,340.86,341.27,340.72,341.16,2800.0,339.943,340.3519,339.8034,340.2422,2800.0
2019-04-26 12:20:00,341.26,341.46,341.16,341.37,1076.0,340.3419,340.5414,340.2422,340.4516,1076.0
2019-04-26 12:25:00,341.25,341.25,340.19,340.35,8550.0,340.3319,340.3319,339.2748,339.4344,8550.0
2019-04-26 12:30:00,340.34,340.88,340.33,340.77,1100.0,339.4244,339.9629,339.4144,339.8532,1100.0
2019-04-26 12:35:00,340.72,340.72,340.5,340.62,1348.0,339.8034,339.8034,339.584,339.7036,1348.0
2019-04-26 12:40:00,340.36,340.45,340.15,340.43,4475.0,339.4443,339.5341,339.2349,339.5142,4475.0
2019-04-26 12:45:00,340.34,340.45,340.3,340.42,1000.0,339.4244,339.5341,339.3845,339.5042,1000.0
2019-04-26 12:50:00,340.36,340.61,340.0,340.1,5750.0,339.4443,339.6937,339.0853,339.185,5750.0
2019-04-26 12:55:00,340.1,340.38,340.02,340.38,2700.0,339.185,339.4643,339.1053,339.4643,2700.0
2019-04-26 13:00:00,340.33,340.33,339.74,339.84,5859.0,339.4144,339.4144,338.826,338.9257,5859.0
2019-04-26 13:05:00,339.93,340.05,339.61,339.81,2414.0,339.0155,339.1352,338.6964,338.8958,2414.0
2019-04-26 13:10:00,340.02,340.6,339.61,340.6,2259.0,339.1053,339.6837,338.6964,339.6837,2259.0
2019-04-26 13:15:00,340.62,341.33,340.53,341.32,3274.0,339.7036,340.4117,339.6139,340.4018,3274.0
2019-04-26 13:20:00,341.6,341.6,341.25,341.42,1316.0,340.681,340.681,340.3319,340.5015,1316.0
2019-04-26 13:25:00,341.38,341.63,341.09,341.63,1200.0,340.4616,340.7109,340.1724,340.7109,1200.0
2019-04-26 13:30:00,341.66,341.66,341.5,341.63,900.0,340.7408,340.7408,340.5813,340.7109,900.0
2019-04-26 13:35:00,341.63,341.84,341.6,341.68,1900.0,340.7109,340.9204,340.681,340.7608,1900.0
2019-04-26 13:40:00,341.45,341.46,341.27,341.27,932.0,340.5314,340.5414,340.3519,340.3519,932.0
2019-04-26 13:45:00,341.48,341.88,341.48,341.74,800.0,340.5613,340.9603,340.5613,340.8206,800.0
2019-04-26 13:50:00,341.49,341.77,341.43,341.77,1278.0,340.5713,340.8505,340.5115,340.8505,1278.0
2019-04-26 13:55:00,341.89,342.01,341.79,341.8,3416.0,340.9702,341.0899,340.8705,340.8805,3416.0
2019-04-26 14:00:00,341.94,341.94,341.32,341.72,1200.0,341.0201,341.0201,340.4018,340.8007,1200.0
2019-04-26 14:05:00,341.66,341.67,341.27,341.49,2130.0,340.7408,340.7508,340.3519,340.5713,2130.0
2019-04-26 14:10:00,341.7,341.7,341.29,341.36,1300.0,340.7807,340.7807,340.3718,340.4417,1300.0
2019-04-26 14:15:00,341.46,341.76,341.41,341.5,2240.0,340.5414,340.8406,340.4915,340.5813,2240.0
2019-04-26 14:20:00,341.37,342.0,341.37,341.85,1500.0,340.4516,341.0799,340.4516,340.9303,1500.0
2019-04-26 14:25:00,341.84,342.65,341.83,342.65,10217.0,340.9204,341.7282,340.9104,341.7282,10217.0
2019-04-26 14:30:00,342.75,343.7,342.69,343.7,6650.0,341.8279,342.7754,341.7681,342.7754,6650.0
2019-04-26 14:35:00,343.71,344.31,343.64,344.31,7493.0,342.7853,343.3837,342.7155,343.3837,7493.0
2019-04-26 14:40:00,344.15,344.42,343.73,344.23,13376.0,343.2241,343.4934,342.8053,343.3039,13376.0
2019-04-26 14:45:00,344.28,344.41,343.85,343.85,3660.0,343.3538,343.4834,342.925,342.925,3660.0
2019-04-26 14:50:00,343.9,343.99,343.34,343.35,9050.0,342.9748,343.0646,342.4163,342.4263,9050.0
2019-04-26 14:55:00,343.23,343.37,342.9,343.28,2765.0,342.3066,342.4462,341.9775,342.3565,2765.0
2019-04-26 15:00:00,343.44,343.75,343.21,343.48,2786.0,342.5161,342.8252,342.2867,342.5559,2786.0
2019-04-26 15:05:00,343.44,343.44,343.1,343.22,1200.0,342.5161,342.5161,342.177,342.2966,1200.0
2019-04-26 15:10:00,343.24,343.68,343.23,343.38,3898.0,342.3166,342.7554,342.3066,342.4562,3898.0
2019-04-26 15:15:00,343.38,343.66,343.08,343.66,3300.0,342.4562,342.7355,342.157,342.7355,3300.0
2019-04-26 15:20:00,343.75,343.76,343.61,343.62,6206.0,342.8252,342.8352,342.6856,342.6956,6206.0
2019-04-26 15:25:00,343.54,343.87,343.37,343.65,3700.0,342.6158,342.9449,342.4462,342.7255,3700.0
2019-04-26 15:30:00,343.53,343.83,343.35,343.35,4700.0,342.6058,342.905,342.4263,342.4263,4700.0
2019-04-26 15:35:00,343.53,344.46,343.39,344.46,7001.0,342.6058,343.5333,342.4662,343.5333,7001.0
2019-04-26 15:40:00,344.48,344.49,343.61,343.75,8791.0,343.5533,343.5632,342.6856,342.8252,8791.0
2019-04-26 15:45:00,343.75,343.92,343.19,343.51,19185.0,342.8252,342.9948,342.2667,342.5859,19185.0
2019-04-26 15:50:00,343.51,343.54,342.35,342.47,17144.0,342.5859,342.6158,341.429,341.5487,17144.0
2019-04-26 15:55:00,342.5,343.81,342.5,343.75,67794.0,341.5786,342.8851,341.5786,342.8252,67794.0
2019-04-29 09:30:00,343.13,345.85,343.03,345.14,7533.0,342.2069,344.9196,342.1072,344.2115,7533.0
2019-04-29 09:35:00,345.72,345.98,343.07,343.47,4407.0,344.7899,345.0492,342.1471,342.546,4407.0
2019-04-29 09:40:00,343.68,345.84,343.27,343.4,7800.0,342.7554,344.9096,342.3465,342.4762,7800.0
2019-04-29 09:45:00,343.6,343.6,341.94,341.94,3286.0,342.6756,342.6756,341.0201,341.0201,3286.0
2019-04-29 09:50:00,341.71,342.23,341.34,342.22,7466.0,340.7907,341.3093,340.4217,341.2993,7466.0
2019-04-29 09:55:00,341.89,341.91,341.02,341.22,8309.0,340.9702,340.9902,340.1026,340.302,8309.0
2019-04-29 10:00:00,341.71,341.91,340.0,340.1,9000.0,340.7907,340.9902,339.0853,339.185,9000.0
2019-04-29 10:05:00,340.63,340.64,339.04,339.04,6405.0,339.7136,339.7236,338.1279,338.1279,6405.0
2019-04-29 10:10:00,339.21,340.14,339.04,339.73,5850.0,338.2974,339.2249,338.1279,338.816,5850.0
2019-04-29 10:15:00,339.62,340.28,339.27,339.27,5600.0,338.7063,339.3646,338.3573,338.3573,5600.0
2019-04-29 10:20:00,339.73,340.03,339.3,339.47,1600.0,338.816,339.1152,338.3872,338.5567,1600.0
2019-04-29 10:25:00,339.79,339.88,339.2,339.27,2448.0,338.8759,338.9656,338.2875,338.3573,2448.0
2019-04-29 10:30:00,339.25,339.96,338.67,339.96,2400.0,338.3373,339.0454,337.7589,339.0454,2400.0
2019-04-29 10:35:00,340.27,340.27,339.75,339.92,1299.0,339.3546,339.3546,338.836,339.0055,1299.0
2019-04-29 10:40:00,339.5,339.57,338.88,339.4,1380.0,338.5867,338.6565,337.9683,338.4869,1380.0
2019-04-29 10:45:00,339.57,339.76,339.02,339.76,1800.0,338.6565,338.846,338.1079,338.846,1800.0
2019-04-29 10:50:00,339.36,339.75,339.0,339.08,2581.0,338.447,338.836,338.088,338.1678,2581.0
2019-04-29 10:55:00,339.25,340.02,338.62,340.02,13058.0,338.3373,339.1053,337.709,339.1053,13058.0
2019-04-29 11:00:00,340.06,340.25,339.95,340.25,1000.0,339.1451,339.3346,339.0354,339.3346,1000.0
2019-04-29 11:05:00,340.41,341.2,340.41,341.14,4175.0,339.4942,340.2821,339.4942,340.2222,4175.0
2019-04-29 11:10:00,341.2,341.46,341.17,341.21,1200.0,340.2821,340.5414,340.2522,340.2921,1200.0
2019-04-29 11:15:00,341.18,341.38,340.69,340.9,1102.0,340.2621,340.4616,339.7735,339.9829,1102.0
2019-04-29 11:20:00,340.31,341.46,340.2,340.77,1400.0,339.3945,340.5414,339.2848,339.8532,1400.0
2019-04-29 11:25:00,340.82,340.95,340.69,340.82,800.0,339.9031,340.0328,339.7735,339.9031,800.0
2019-04-29 11:30:00,341.11,341.6,340.86,341.47,2085.0,340.1923,340.681,339.943,340.5514,2085.0
2019-04-29 11:35:00,341.47,341.76,341.28,341.76,850.0,340.5514,340.8406,340.3619,340.8406,850.0
2019-04-29 11:40:00,341.61,341.61,341.16,341.29,1100.0,340.691,340.691,340.2422,340.3718,1100.0
2019-04-29 11:45:00,341.65,341.85,341.53,341.68,900.0,340.7309,340.9303,340.6112,340.7608,900.0
2019-04-29 11:50:00,341.88,342.12,341.86,341.94,1300.0,340.9603,341.1996,340.9403,341.0201,1300.0
2019-04-29 11:55:00,341.9,341.9,340.86,341.58,2994.0,340.9802,340.9802,339.943,340.6611,2994.0
2019-04-29 12:00:00,341.47,341.97,341.47,341.97,900.0,340.5514,341.05,340.5514,341.05,900.0
2019-04-29 12:05:00,341.73,342.07,341.68,342.07,2099.0,340.8107,341.1497,340.7608,341.1497,2099.0
2019-04-29 12:10:00,342.32,342.86,341.95,341.99,2200.0,341.3991,341.9376,341.0301,341.07,2200.0
2019-04-29 12:15:00,342.1,342.31,341.93,342.07,1052.0,341.1797,341.3891,341.0101,341.1497,1052.0
2019-04-29 12:20:00,342.31,342.96,342.29,342.96,2575.0,341.3891,342.0373,341.3691,342.0373,2575.0
2019-04-29 12:25:00,342.82,342.98,342.74,342.86,500.0,341.8977,342.0573,341.8179,341.9376,500.0
2019-04-29 12:30:00,342.99,343.23,342.91,342.96,1400.0,342.0673,342.3066,341.9875,342.0373,1400.0
2019-04-29 12:35:00,342.95,343.04,341.98,341.98,2500.0,342.0274,342.1171,341.06,341.06,2500.0
2019-04-29 12:40:00,342.18,342.18,342.18,342.18,100.0,341.2594,341.2594,341.2594,341.2594,100.0
2019-04-29 12:45:00,341.6,341.74,341.6,341.74,200.0,340.681,340.8206,340.681,340.8206,200.0
2019-04-29 12:50:00,341.58,342.07,341.28,342.07,2665.0,340.6611,341.1497,340.3619,341.1497,2665.0
2019-04-29 12:55:00,341.98,341.98,341.98,341.98,100.0,341.06,341.06,341.06,341.06,100.0
2019-04-29 13:00:00,342.0,342.0,341.47,341.64,2240.0,341.0799,341.0799,340.5514,340.7209,2240.0
2019-04-29 13:05:00,341.48,341.48,341.31,341.48,400.0,340.5613,340.5613,340.3918,340.5613,400.0
2019-04-29 13:10:00,341.54,341.71,341.22,341.63,3100.0,340.6212,340.7907,340.302,340.7109,3100.0
2019-04-29 13:15:00,341.78,342.35,341.74,342.07,1515.0,340.8605,341.429,340.8206,341.1497,1515.0
2019-04-29 13:20:00,341.88,342.22,341.85,341.85,1600.0,340.9603,341.2993,340.9303,340.9303,1600.0
2019-04-29 13:25:00,341.61,341.61,341.61,341.61,100.0,340.691,340.691,340.691,340.691,100.0
2019-04-29 13:30:00,342.0,342.11,341.59,341.59,2100.0,341.0799,341.1896,340.671,340.671,2100.0
2019-04-29 13:35:00,341.53,341.8,341.38,341.8,2070.0,340.6112,340.8805,340.4616,340.8805,2070.0
2019-04-29 13:40:00,341.81,341.81,341.38,341.48,2600.0,340.8904,340.8904,340.4616,340.5613,2600.0
2019-04-29 13:45:00,341.58,341.97,341.5,341.89,2700.0,340.6611,341.05,340.5813,340.9702,2700.0
2019-04-29 13:50:00,341.81,342.25,341.81,342.2,6226.0,340.8904,341.3293,340.8904,341.2794,6226.0
2019-04-29 13:55:00,342.21,342.4,342.05,342.37,4356.0,341.2894,341.4789,341.1298,341.4489,4356.0
2019-04-29 14:00:00,342.37,342.79,342.37,342.59,10584.0,341.4489,341.8678,341.4489,341.6683,10584.0
2019-04-29 14:05:00,342.4,342.89,342.4,342.89,1020.0,341.4789,341.9675,341.4789,341.9675,1020.0
2019-04-29 14:10:00,342.9,343.13,342.84,342.91,2100.0,341.9775,342.2069,341.9177,341.9875,2100.0
2019-04-29 14:15:00,343.2,343.38,343.2,343.38,900.0,342.2767,342.4562,342.2767,342.4562,900.0
2019-04-29 14:20:00,343.47,343.56,343.34,343.35,5397.0,342.546,342.6357,342.4163,342.4263,5397.0
2019-04-29 14:25:00,343.45,343.78,343.38,343.78,2284.0,342.526,342.8551,342.4562,342.8551,2284.0
2019-04-29 14:30:00,343.9,344.0,343.75,343.82,2014.0,342.9748,343.0745,342.8252,342.895,2014.0
2019-04-29 14:35:00,343.66,344.11,343.66,343.86,4600.0,342.7355,343.1843,342.7355,342.9349,4600.0
2019-04-29 14:40:00,343.69,344.13,343.55,344.01,4365.0,342.7654,343.2042,342.6258,343.0845,4365.0
2019-04-29 14:45:00,343.97,344.05,343.8,344.05,3491.0,343.0446,343.1244,342.8751,343.1244,3491.0
2019-04-29 14:50:00,344.07,344.63,344.07,344.63,5347.0,343.1444,343.7029,343.1444,343.7029,5347.0
2019-04-29 14:55:00,344.74,344.88,344.68,344.68,1599.0,343.8126,343.9522,343.7527,343.7527,1599.0
2019-04-29 15:00:00,344.8,344.8,344.46,344.57,7339.0,343.8724,343.8724,343.5333,343.643,7339.0
2019-04-29 15:05:00,344.75,344.82,344.06,344.06,3010.0,343.8225,343.8923,343.1344,343.1344,3010.0
2019-04-29 15:10:00,344.12,344.4,343.95,343.98,1693.0,343.1942,343.4735,343.0247,343.0546,1693.0
2019-04-29 15:15:00,344.04,344.04,343.4,343.7,7636.0,343.1144,343.1144,342.4762,342.7754,7636.0
2019-04-29 15:20:00,343.57,343.73,343.42,343.57,2400.0,342.6457,342.8053,342.4961,342.6457,2400.0
2019-04-29 15:25:00,343.56,343.64,343.51,343.59,2482.0,342.6357,342.7155,342.5859,342.6657,2482.0
2019-04-29 15:30:00,343.6,343.85,343.6,343.85,5908.0,342.6756,342.925,342.6756,342.925,5908.0
2019-04-29 15:35:00,343.94,344.21,343.9,344.0,3341.0,343.0147,343.284,342.9748,343.0745,3341.0
2019-04-29 15:40:00,343.98,343.98,343.68,343.68,4600.0,343.0546,343.0546,342.7554,342.7554,4600.0
2019-04-29 15:45:00,343.7,343.7,342.95,343.0,11258.0,342.7754,342.7754,342.0274,342.0772,11258.0
2019-04-29 15:50:00,343.08,343.28,342.92,342.93,12300.0,342.157,342.3565,341.9975,342.0074,12300.0
2019-04-29 15:55:00,343.08,344.54,343.08,344.27,55584.0,342.157,343.6131,342.157,343.3438,55584.0
2019-04-30 09:30:00,343.8,345.04,341.0,342.7,9197.0,342.8751,344.1118,340.0826,341.778,9197.0
2019-04-30 09:35:00,342.41,344.67,342.41,342.98,10732.0,341.4888,343.7427,341.4888,342.0573,10732.0
2019-04-30 09:40:00,342.98,343.2,342.53,342.91,2425.0,342.0573,342.2767,341.6085,341.9875,2425.0
2019-04-30 09:45:00,342.96,343.0,342.59,342.81,3400.0,342.0373,342.0772,341.6683,341.8877,3400.0
2019-04-30 09:50:00,343.03,343.03,341.69,341.99,1500.0,342.1072,342.1072,340.7708,341.07,1500.0
2019-04-30 09:55:00,341.93,343.22,341.8,342.87,2000.0,341.0101,342.2966,340.8805,341.9476,2000.0
2019-04-30 10:00:00,342.9,343.63,342.33,342.5,1449.0,341.9775,342.7055,341.409,341.5786,1449.0
2019-04-30 10:05:00,342.48,343.7,342.47,343.36,6960.0,341.5586,342.7754,341.5487,342.4363,6960.0
2019-04-30 10:10:00,342.78,342.78,342.04,342.04,1400.0,341.8578,341.8578,341.1198,341.1198,1400.0
2019-04-30 10:15:00,342.31,342.63,341.05,341.38,3300.0,341.3891,341.7082,340.1325,340.4616,3300.0
2019-04-30 10:20:00,341.53,341.86,341.32,341.81,2302.0,340.6112,340.9403,340.4018,340.8904,2302.0
2019-04-30 10:25:00,341.84,341.84,340.86,341.31,3516.0,340.9204,340.9204,339.943,340.3918,3516.0
2019-04-30 10:30:00,341.48,341.7,341.16,341.21,1300.0,340.5613,340.7807,340.2422,340.2921,1300.0
2019-04-30 10:35:00,340.97,340.97,340.27,340.59,2978.0,340.0527,340.0527,339.3546,339.6737,2978.0
2019-04-30 10:40:00,340.4,340.78,340.06,340.22,2591.0,339.4842,339.8632,339.1451,339.3047,2591.0
2019-04-30 10:45:00,340.29,340.63,340.24,340.37,2700.0,339.3745,339.7136,339.3247,339.4543,2700.0
2019-04-30 10:50:00,340.21,341.11,340.21,341.11,14218.0,339.2947,340.1923,339.2947,340.1923,14218.0
2019-04-30 10:55:00,341.18,341.51,341.04,341.51,5100.0,340.2621,340.5912,340.1225,340.5912,5100.0
2019-04-30 11:00:00,341.5,341.5,339.4,339.85,18432.0,340.5813,340.5813,338.4869,338.9357,18432.0
2019-04-30 11:05:00,340.0,340.61,338.82,338.87,18227.0,339.0853,339.6937,337.9085,337.9583,18227.0
2019-04-30 11:10:00,339.07,339.22,338.34,338.34,7084.0,338.1578,338.3074,337.4298,337.4298,7084.0
2019-04-30 11:15:00,338.34,338.63,337.96,338.49,4031.0,337.4298,337.719,337.0508,337.5794,4031.0
2019-04-30 11:20:00,338.82,339.62,338.65,339.62,2199.0,337.9085,338.7063,337.7389,338.7063,2199.0
2019-04-30 11:25:00,339.61,340.35,339.59,339.86,6826.0,338.6964,339.4344,338.6764,338.9457,6826.0
2019-04-30 11:30:00,339.89,341.4,339.51,341.4,12369.0,338.9756,340.4815,338.5966,340.4815,12369.0
2019-04-30 11:35:00,341.53,341.92,340.94,341.69,4112.0,340.6112,341.0001,340.0228,340.7708,4112.0
2019-04-30 11:40:00,341.7,341.7,341.15,341.24,1604.0,340.7807,340.7807,340.2322,340.322,1604.0
2019-04-30 11:45:00,341.5,342.35,341.14,342.35,4701.0,340.5813,341.429,340.2222,341.429,4701.0
2019-04-30 11:50:00,342.23,342.47,341.4,341.47,2475.0,341.3093,341.5487,340.4815,340.5514,2475.0
2019-04-30 11:55:00,341.62,342.49,341.48,342.14,2534.0,340.701,341.5686,340.5613,341.2196,2534.0
2019-04-30 12:00:00,342.03,342.26,341.8,342.25,1300.0,341.1098,341.3392,340.8805,341.3293,1300.0
2019-04-30 12:05:00,342.18,342.18,341.36,341.41,2130.0,341.2594,341.2594,340.4417,340.4915,2130.0
2019-04-30 12:10:00,341.6,342.66,341.51,341.99,7089.0,340.681,341.7382,340.5912,341.07,7089.0
2019-04-30 12:15:00,342.19,342.27,341.44,341.86,1808.0,341.2694,341.3492,340.5214,340.9403,1808.0
2019-04-30 12:20:00,341.87,341.95,341.39,341.39,1000.0,340.9503,341.0301,340.4716,340.4716,1000.0
2019-04-30 12:25:00,341.39,341.96,341.21,341.21,2275.0,340.4716,341.04,340.2921,340.2921,2275.0
2019-04-30 12:30:00,341.31,341.5,341.16,341.5,2100.0,340.3918,340.5813,340.2422,340.5813,2100.0
2019-04-30 12:35:00,341.25,341.29,340.73,341.21,8862.0,340.3319,340.3718,339.8133,340.2921,8862.0
2019-04-30 12:40:00,341.19,341.23,341.04,341.23,2116.0,340.2721,340.312,340.1225,340.312,2116.0
2019-04-30 12:45:00,341.3,341.3,340.6,340.6,1780.0,340.3818,340.3818,339.6837,339.6837,1780.0
2019-04-30 12:50:00,340.64,341.69,340.64,341.64,2640.0,339.7236,340.7708,339.7236,340.7209,2640.0
2019-04-30 12:55:00,341.61,342.2,341.61,342.19,2069.0,340.691,341.2794,340.691,341.2694,2069.0
2019-04-30 13:00:00,342.5,342.69,342.45,342.46,1000.0,341.5786,341.7681,341.5287,341.5387,1000.0
2019-04-30 13:05:00,342.5,343.17,342.5,342.86,2596.0,341.5786,342.2468,341.5786,341.9376,2596.0
2019-04-30 13:10:00,343.03,343.03,342.67,342.67,1300.0,342.1072,342.1072,341.7481,341.7481,1300.0
2019-04-30 13:15:00,342.51,342.51,342.09,342.1,620.0,341.5886,341.5886,341.1697,341.1797,620.0
2019-04-30 13:20:00,342.15,342.47,342.0,342.24,1900.0,341.2295,341.5487,341.0799,341.3193,1900.0
2019-04-30 13:25:00,342.44,342.44,341.93,341.93,1500.0,341.5187,341.5187,341.0101,341.0101,1500.0
2019-04-30 13:30:00,341.8,342.19,341.8,342.19,1300.0,340.8805,341.2694,340.8805,341.2694,1300.0
2019-04-30 13:35:00,342.27,342.41,342.06,342.23,3300.0,341.3492,341.4888,341.1398,341.3093,3300.0
2019-04-30 13:40:00,342.4,343.1,342.34,343.1,3501.0,341.4789,342.177,341.419,342.177,3501.0
2019-04-30 13:45:00,343.03,343.13,342.66,342.66,2100.0,342.1072,342.2069,341.7382,341.7382,2100.0
2019-04-30 13:50:00,342.66,342.73,342.42,342.47,2616.0,341.7382,341.808,341.4988,341.5487,2616.0
2019-04-30 13:55:00,342.81,342.81,342.38,342.55,4564.0,341.8877,341.8877,341.4589,341.6284,4564.0
2019-04-30 14:00:00,342.65,342.66,342.37,342.37,1051.0,341.7282,341.7382,341.4489,341.4489,1051.0
2019-04-30 14:05:00,342.58,342.58,341.9,342.05,2300.0,341.6584,341.6584,340.9802,341.1298,2300.0
2019-04-30 14:10:00,341.76,342.23,341.47,342.22,3200.0,340.8406,341.3093,340.5514,341.2993,3200.0
2019-04-30 14:15:00,342.12,342.43,341.91,342.33,1200.0,341.1996,341.5088,340.9902,341.409,1200.0
2019-04-30 14:20:00,342.46,342.67,342.43,342.43,1000.0,341.5387,341.7481,341.5088,341.5088,1000.0
2019-04-30 14:25:00,342.24,342.24,341.74,341.98,1600.0,341.3193,341.3193,340.8206,341.06,1600.0
2019-04-30 14:30:00,341.86,342.3,341.77,341.85,4400.0,340.9403,341.3791,340.8505,340.9303,4400.0
2019-04-30 14:35:00,341.99,342.57,341.71,342.57,5057.0,341.07,341.6484,340.7907,341.6484,5057.0
2019-04-30 14:40:00,342.64,342.69,342.26,342.26,1200.0,341.7182,341.7681,341.3392,341.3392,1200.0
2019-04-30 14:45:00,342.36,342.92,342.36,342.92,3107.0,341.439,341.9975,341.439,341.9975,3107.0
2019-04-30 14:50:00,342.72,342.72,342.28,342.28,1229.0,341.798,341.798,341.3592,341.3592,1229.0
2019-04-30 14:55:00,342.16,342.8,342.14,342.8,3100.0,341.2395,341.8778,341.2196,341.8778,3100.0
2019-04-30 15:00:00,342.92,343.34,342.87,343.06,6049.0,341.9975,342.4163,341.9476,342.1371,6049.0
2019-04-30 15:05:00,343.01,343.31,342.82,343.13,3087.0,342.0872,342.3864,341.8977,342.2069,3087.0
2019-04-30 15:10:00,342.9,343.04,342.36,342.36,3476.0,341.9775,342.1171,341.439,341.439,3476.0
2019-04-30 15:15:00,342.39,342.63,342.26,342.63,3500.0,341.4689,341.7082,341.3392,341.7082,3500.0
2019-04-30 15:20:00,342.65,343.21,342.64,342.79,2408.0,341.7282,342.2867,341.7182,341.8678,2408.0
2019-04-30 15:25:00,342.72,342.88,342.41,342.88,2579.0,341.798,341.9576,341.4888,341.9576,2579.0
2019-04-30 15:30:00,342.82,343.36,342.82,343.27,3317.0,341.8977,342.4363,341.8977,342.3465,3317.0
2019-04-30 15:35:00,343.33,343.33,342.65,342.91,5815.0,342.4064,342.4064,341.7282,341.9875,5815.0
2019-04-30 15:40:00,342.91,343.0,342.06,342.06,6350.0,341.9875,342.0772,341.1398,341.1398,6350.0
2019-04-30 15:45:00,342.12,342.81,342.12,342.73,6650.0,341.1996,341.8877,341.1996,341.808,6650.0
2019-04-30 15:50:00,342.72,343.16,342.62,343.16,9407.0,341.798,342.2368,341.6983,342.2368,9407.0
2019-04-30 15:55:00,343.13,343.49,343.03,343.14,20697.0,342.2069,342.5659,342.1072,342.2169,20697.0
2019-05-01 09:30:00,343.04,343.04,340.41,341.31,13100.0,342.1171,342.1171,339.4942,340.3918,13100.0
2019-05-01 09:35:00,340.01,340.48,338.91,340.26,7785.0,339.0953,339.564,337.9982,339.3446,7785.0
2019-05-01 09:40:00,340.92,341.28,340.27,341.28,2400.0,340.0028,340.3619,339.3546,340.3619,2400.0
2019-05-01 09:45:00,341.0,341.0,340.1,340.68,4357.0,340.0826,340.0826,339.185,339.7635,4357.0
2019-05-01 09:50:00,340.51,341.0,340.51,341.0,1000.0,339.5939,340.0826,339.5939,340.0826,1000.0
2019-05-01 09:55:00,340.48,340.86,340.23,340.86,2037.0,339.564,339.943,339.3147,339.943,2037.0
2019-05-01 10:00:00,340.66,342.18,340.21,342.18,3005.0,339.7435,341.2594,339.2947,341.2594,3005.0
2019-05-01 10:05:00,341.74,342.63,341.74,342.01,5815.0,340.8206,341.7082,340.8206,341.0899,5815.0
2019-05-01 10:10:00,342.25,342.92,341.81,342.68,4100.0,341.3293,341.9975,340.8904,341.7581,4100.0
2019-05-01 10:15:00,342.83,342.83,342.35,342.67,869.0,341.9077,341.9077,341.429,341.7481,869.0
2019-05-01 10:20:00,342.7,343.63,342.61,343.63,3876.0,341.778,342.7055,341.6883,342.7055,3876.0
2019-05-01 10:25:00,343.52,344.02,343.44,343.58,2200.0,342.5958,343.0945,342.5161,342.6557,2200.0
2019-05-01 10:30:00,343.6,343.96,343.31,343.96,1100.0,342.6756,343.0347,342.3864,343.0347,1100.0
2019-05-01 10:35:00,343.94,344.74,343.93,344.5,3383.0,343.0147,343.8126,343.0047,343.5732,3383.0
2019-05-01 10:40:00,344.44,344.56,344.4,344.41,1200.0,343.5134,343.633,343.4735,343.4834,1200.0
2019-05-01 10:45:00,344.39,344.75,344.3,344.5,3798.0,343.4635,343.8225,343.3737,343.5732,3798.0
2019-05-01 10:50:00,344.55,344.89,343.24,343.74,5813.0,343.6231,343.9622,342.3166,342.8152,5813.0
2019-05-01 10:55:00,343.63,343.68,343.12,343.67,4502.0,342.7055,342.7554,342.1969,342.7454,4502.0
2019-05-01 11:00:00,343.1,343.34,342.47,343.25,2901.0,342.177,342.4163,341.5487,342.3266,2901.0
2019-05-01 11:05:00,343.1,343.36,343.0,343.15,3129.0,342.177,342.4363,342.0772,342.2268,3129.0
2019-05-01 11:10:00,343.21,343.96,343.0,343.96,17065.0,342.2867,343.0347,342.0772,343.0347,17065.0
2019-05-01 11:15:00,344.1,344.5,343.93,344.4,6388.0,343.1743,343.5732,343.0047,343.4735,6388.0
2019-05-01 11:20:00,344.22,344.22,343.58,343.58,600.0,343.294,343.294,342.6557,342.6557,600.0
2019-05-01 11:25:00,343.34,343.45,343.33,343.45,800.0,342.4163,342.526,342.4064,342.526,800.0
2019-05-01 11:30:00,343.5,343.51,343.24,343.43,1754.0,342.5759,342.5859,342.3166,342.5061,1754.0
2019-05-01 11:35:00,343.65,343.97,343.54,343.69,1000.0,342.7255,343.0446,342.6158,342.7654,1000.0
2019-05-01 11:40:00,344.03,344.32,343.69,344.31,1025.0,343.1045,343.3937,342.7654,343.3837,1025.0
2019-05-01 11:45:00,344.47,344.59,344.25,344.25,1239.0,343.5433,343.663,343.3239,343.3239,1239.0
2019-05-01 11:50:00,344.37,344.4,344.11,344.11,3464.0,343.4436,343.4735,343.1843,343.1843,3464.0
2019-05-01 11:55:00,343.92,343.92,343.2,343.22,2100.0,342.9948,342.9948,342.2767,342.2966,2100.0
2019-05-01 12:00:00,343.51,343.65,343.46,343.65,1100.0,342.5859,342.7255,342.536,342.7255,1100.0
2019-05-01 12:05:00,343.58,343.7,343.19,343.5,1972.0,342.6557,342.7754,342.2667,342.5759,1972.0
2019-05-01 12:10:00,343.61,343.61,343.36,343.36,300.0,342.6856,342.6856,342.4363,342.4363,300.0
2019-05-01 12:15:00,343.06,343.06,342.68,342.98,1300.0,342.1371,342.1371,341.7581,342.0573,1300.0
2019-05-01 12:20:00,342.86,342.98,342.5,342.6,2350.0,341.9376,342.0573,341.5786,341.6783,2350.0
2019-05-01 12:25:00,342.39,342.71,342.23,342.48,5684.0,341.4689,341.788,341.3093,341.5586,5684.0
2019-05-01 12:30:00,342.21,342.21,341.58,341.58,4086.0,341.2894,341.2894,340.6611,340.6611,4086.0
2019-05-01 12:35:00,341.63,341.93,341.59,341.75,1529.0,340.7109,341.0101,340.671,340.8306,1529.0
2019-05-01 12:40:00,341.64,342.18,341.46,342.09,4724.0,340.7209,341.2594,340.5414,341.1697,4724.0
2019-05-01 12:45:00,342.27,342.3,342.1,342.23,1300.0,341.3492,341.3791,341.1797,341.3093,1300.0
2019-05-01 12:50:00,342.27,342.28,341.49,341.49,1808.0,341.3492,341.3592,340.5713,340.5713,1808.0
2019-05-01 12:55:00,341.46,341.72,341.46,341.59,729.0,340.5414,340.8007,340.5414,340.671,729.0
2019-05-01 13:00:00,341.73,342.01,341.63,342.0,2069.0,340.8107,341.0899,340.7109,341.0799,2069.0
2019-05-01 13:05:00,342.19,342.19,342.05,342.06,450.0,341.2694,341.2694,341.1298,341.1398,450.0
2019-05-01 13:10:00,342.02,342.36,341.85,342.36,1388.0,341.0999,341.439,340.9303,341.439,1388.0
2019-05-01 13:15:00,342.51,342.77,342.46,342.59,1300.0,341.5886,341.8479,341.5387,341.6683,1300.0
2019-05-01 13:20:00,342.85,342.85,342.85,342.85,100.0,341.9276,341.9276,341.9276,341.9276,100.0
2019-05-01 13:25:00,342.61,342.74,342.4,342.74,2527.0,341.6883,341.8179,341.4789,341.8179,2527.0
2019-05-01 13:30:00,342.81,342.91,342.57,342.8,2565.0,341.8877,341.9875,341.6484,341.8778,2565.0
2019-05-01 13:35:00,342.96,343.19,342.7,343.19,2500.0,342.0373,342.2667,341.778,342.2667,2500.0
2019-05-01 13:40:00,343.39,343.52,343.36,343.44,639.0,342.4662,342.5958,342.4363,342.5161,639.0
2019-05-01 13:45:00,343.24,343.56,343.22,343.22,800.0,342.3166,342.6357,342.2966,342.2966,800.0
2019-05-01 13:50:00,343.13,343.42,343.13,343.2,500.0,342.2069,342.4961,342.2069,342.2767,500.0
2019-05-01 13:55:00,343.33,343.85,343.23,343.85,1240.0,342.4064,342.925,342.3066,342.925,1240.0
2019-05-01 14:00:00,343.73,344.06,343.43,343.98,2714.0,342.8053,343.1344,342.5061,343.0546,2714.0
2019-05-01 14:05:00,344.62,344.62,344.35,344.35,860.0,343.6929,343.6929,343.4236,343.4236,860.0
2019-05-01 14:10:00,344.22,344.5,344.19,344.27,1900.0,343.294,343.5732,343.264,343.3438,1900.0
2019-05-01 14:15:00,344.43,345.3,344.43,345.07,2525.0,343.5034,344.3711,343.5034,344.1417,2525.0
2019-05-01 14:20:00,345.41,345.41,344.56,344.56,2739.0,344.4808,344.4808,343.633,343.633,2739.0
2019-05-01 14:25:00,344.59,344.7,344.28,344.5,5200.0,343.663,343.7727,343.3538,343.5732,5200.0
2019-05-01 14:30:00,344.5,345.44,344.15,344.81,7100.0,343.5732,344.5107,343.2241,343.8824,7100.0
2019-05-01 14:35:00,344.36,344.87,343.6,343.6,5100.0,343.4336,343.9422,342.6756,342.6756,5100.0
2019-05-01 14:40:00,343.58,343.84,342.77,343.39,5100.0,342.6557,342.915,341.8479,342.4662,5100.0
2019-05-01 14:45:00,343.67,343.67,343.07,343.07,1500.0,342.7454,342.7454,342.1471,342.1471,1500.0
2019-05-01 14:50:00,343.3,343.95,343.09,343.91,1930.0,342.3764,343.0247,342.167,342.9848,1930.0
2019-05-01 14:55:00,344.0,344.15,343.41,343.41,1227.0,343.0745,343.2241,342.4861,342.4861,1227.0
2019-05-01 15:00:00,343.59,343.59,342.65,342.72,1654.0,342.6657,342.6657,341.7282,341.798,1654.0
2019-05-01 15:05:00,342.95,343.12,342.66,343.06,2364.0,342.0274,342.1969,341.7382,342.1371,2364.0
2019-05-01 15:10:00,342.84,343.15,342.79,343.15,700.0,341.9177,342.2268,341.8678,342.2268,700.0
2019-05-01 15:15:00,343.3,343.64,342.8,343.64,3138.0,342.3764,342.7155,341.8778,342.7155,3138.0
2019-05-01 15:20:00,343.42,343.42,342.34,342.35,1400.0,342.4961,342.4961,341.419,341.429,1400.0
2019-05-01 15:25:00,342.19,342.25,341.77,342.21,2171.0,341.2694,341.3293,340.8505,341.2894,2171.0
2019-05-01 15:30:00,341.94,342.06,341.35,341.57,5900.0,341.0201,341.1398,340.4317,340.6511,5900.0
2019-05-01 15:35:00,341.7,341.96,341.42,341.42,4900.0,340.7807,341.04,340.5015,340.5015,4900.0
2019-05-01 15:40:00,341.26,341.57,341.09,341.23,4447.0,340.3419,340.6511,340.1724,340.312,4447.0
2019-05-01 15:45:00,341.13,341.2,340.12,340.23,8005.0,340.2123,340.2821,339.205,339.3147,8005.0
2019-05-01 15:50:00,340.27,340.51,340.03,340.29,14898.0,339.3546,339.5939,339.1152,339.3745,14898.0
2019-05-01 15:55:00,340.54,341.28,340.08,341.01,24449.0,339.6239,340.3619,339.1651,340.0926,24449.0
2019-05-02 09:30:00,342.69,342.69,342.46,342.46,5257.0,341.7681,341.7681,341.5387,341.5387,5257.0
2019-05-02 09:35:00,340.97,341.13,340.39,341.02,3452.0,340.0527,340.2123,339.4743,340.1026,3452.0
2019-05-02 09:40:00,341.6,342.0,341.51,342.0,506.0,340.681,341.0799,340.5912,341.0799,506.0
2019-05-02 09:45:00,341.81,344.29,341.8,343.97,4722.0,340.8904,343.3638,340.8805,343.0446,4722.0
2019-05-02 09:50:00,343.86,344.2,343.06,343.23,3950.0,342.9349,343.274,342.1371,342.3066,3950.0
2019-05-02 09:55:00,343.1,343.36,342.04,342.04,9342.0,342.177,342.4363,341.1198,341.1198,9342.0
2019-05-02 10:00:00,341.58,342.09,340.88,340.88,7596.0,340.6611,341.1697,339.9629,339.9629,7596.0
2019-05-02 10:05:00,340.75,340.79,339.2,339.37,7224.0,339.8333,339.8732,338.2875,338.457,7224.0
2019-05-02 10:10:00,339.21,340.5,338.98,339.83,7970.0,338.2974,339.584,338.0681,338.9158,7970.0
2019-05-02 10:15:00,339.78,339.92,339.01,339.16,4885.0,338.8659,339.0055,338.098,338.2476,4885.0
2019-05-02 10:20:00,339.16,340.19,339.16,340.18,5475.0,338.2476,339.2748,338.2476,339.2648,5475.0
2019-05-02 10:25:00,340.12,340.55,339.3,339.53,6800.0,339.205,339.6338,338.3872,338.6166,6800.0
2019-05-02 10:30:00,339.3,339.64,339.15,339.56,2545.0,338.3872,338.7263,338.2376,338.6465,2545.0
2019-05-02 10:35:00,339.18,339.22,339.08,339.12,1253.0,338.2675,338.3074,338.1678,338.2077,1253.0
2019-05-02 10:40:00,339.21,339.32,337.41,337.8,7559.0,338.2974,338.4071,336.5023,336.8912,7559.0
2019-05-02 10:45:00,337.99,338.14,336.54,336.58,6966.0,337.0807,337.2303,335.6346,335.6745,6966.0
2019-05-02 10:50:00,336.61,336.82,335.5,335.66,12245.0,335.7044,335.9139,334.5974,334.757,12245.0
2019-05-02 10:55:00,336.08,336.41,331.73,333.05,50415.0,335.1759,335.505,330.8376,332.154,50415.0
2019-05-02 11:00:00,333.34,334.36,333.0,333.0,11123.0,332.4432,333.4605,332.1041,332.1041,11123.0
2019-05-02 11:05:00,333.0,333.58,332.59,332.94,7353.0,332.1041,332.6826,331.6952,332.0443,7353.0
2019-05-02 11:10:00,332.93,333.11,332.01,332.71,9546.0,332.0343,332.2138,331.1168,331.8149,9546.0
2019-05-02 11:15:00,332.35,332.44,331.25,332.44,5300.0,331.4559,331.5456,330.3588,331.5456,5300.0
2019-05-02 11:20:00,332.5,333.13,331.54,332.77,5400.0,331.6055,332.2338,330.6481,331.8748,5400.0
2019-05-02 11:25:00,332.75,333.91,332.75,333.71,9852.0,331.8548,333.0117,331.8548,332.8122,9852.0
2019-05-02 11:30:00,333.81,335.0,333.76,334.78,12492.0,332.912,334.0988,332.8621,333.8794,12492.0
2019-05-02 11:35:00,334.66,335.94,334.5,335.31,4331.0,333.7597,335.0362,333.6001,334.4079,4331.0
2019-05-02 11:40:00,335.17,335.18,333.66,333.84,7700.0,334.2683,334.2783,332.7624,332.9419,7700.0
2019-05-02 11:45:00,333.48,333.71,332.51,333.71,4285.0,332.5828,332.8122,331.6155,332.8122,4285.0
2019-05-02 11:50:00,333.44,334.24,333.43,333.67,4720.0,332.543,333.3408,332.533,332.7723,4720.0
2019-05-02 11:55:00,333.53,333.53,332.68,333.33,4236.0,332.6327,332.6327,331.785,332.4333,4236.0
2019-05-02 12:00:00,333.46,333.46,332.71,332.71,2099.0,332.5629,332.5629,331.8149,331.8149,2099.0
2019-05-02 12:05:00,333.18,333.49,332.92,333.49,1000.0,332.2837,332.5928,332.0244,332.5928,1000.0
2019-05-02 12:10:00,333.11,333.29,332.01,332.42,2000.0,332.2138,332.3934,331.1168,331.5257,2000.0
2019-05-02 12:15:00,332.6,332.66,332.03,332.3,4036.0,331.7052,331.7651,331.1368,331.406,4036.0
2019-05-02 12:20:00,332.3,332.71,332.29,332.57,5800.0,331.406,331.8149,331.3961,331.6753,5800.0
2019-05-02 12:25:00,332.57,333.07,332.3,333.07,5500.0,331.6753,332.174,331.406,332.174,5500.0
2019-05-02 12:30:00,333.18,335.12,333.14,335.05,7813.0,332.2837,334.2184,332.2438,334.1486,7813.0
2019-05-02 12:35:00,335.07,335.07,334.08,334.13,4124.0,334.1686,334.1686,333.1812,333.2311,4124.0
2019-05-02 12:40:00,334.21,334.75,334.09,334.09,906.0,333.3109,333.8494,333.1912,333.1912,906.0
2019-05-02 12:45:00,333.61,334.28,333.57,333.8,985.0,332.7125,333.3807,332.6726,332.902,985.0
2019-05-02 12:50:00,334.23,334.46,333.59,334.19,1823.0,333.3308,333.5602,332.6926,333.2909,1823.0
2019-05-02 12:55:00,334.38,334.49,333.97,333.98,585.0,333.4804,333.5901,333.0715,333.0815,585.0
2019-05-02 13:00:00,334.22,334.34,332.98,332.99,2703.0,333.3209,333.4405,332.0842,332.0942,2703.0
2019-05-02 13:05:00,333.04,333.9,333.03,333.8,2200.0,332.144,333.0017,332.1341,332.902,2200.0
2019-05-02 13:10:00,333.78,334.55,333.72,334.49,2845.0,332.882,333.65,332.8222,333.5901,2845.0
2019-05-02 13:15:00,334.68,334.97,334.62,334.97,2233.0,333.7796,334.0688,333.7198,334.0688,2233.0
2019-05-02 13:20:00,334.92,335.01,334.73,334.73,1375.0,334.019,334.1087,333.8295,333.8295,1375.0
2019-05-02 13:25:00,334.59,334.6,334.16,334.16,1969.0,333.6899,333.6998,333.261,333.261,1969.0
2019-05-02 13:30:00,334.21,334.36,333.97,334.07,3070.0,333.3109,333.4605,333.0715,333.1713,3070.0
2019-05-02 13:35:00,333.99,334.54,333.99,334.23,3975.0,333.0915,333.64,333.0915,333.3308,3975.0
2019-05-02 13:40:00,334.12,334.4,333.94,333.94,12657.0,333.2211,333.5004,333.0416,333.0416,12657.0
2019-05-02 13:45:00,333.86,333.86,333.1,333.44,10650.0,332.9618,332.9618,332.2039,332.543,10650.0
2019-05-02 13:50:00,333.44,334.21,333.3,333.3,6225.0,332.543,333.3109,332.4033,332.4033,6225.0
2019-05-02 13:55:00,333.38,333.61,333.13,333.13,5866.0,332.4831,332.7125,332.2338,332.2338,5866.0
2019-05-02 14:00:00,333.15,334.19,333.1,334.15,5250.0,332.2537,333.2909,332.2039,333.251,5250.0
2019-05-02 14:05:00,334.07,334.08,333.29,333.29,5834.0,333.1713,333.1812,332.3934,332.3934,5834.0
2019-05-02 14:10:00,333.39,333.59,332.99,333.42,9593.0,332.4931,332.6926,332.0942,332.523,9593.0
2019-05-02 14:15:00,333.47,334.36,333.43,334.16,7300.0,332.5729,333.4605,332.533,333.261,7300.0
2019-05-02 14:20:00,334.21,334.91,333.94,334.7,10200.0,333.3109,334.009,333.0416,333.7996,10200.0
2019-05-02 14:25:00,334.7,334.82,334.06,334.11,6059.0,333.7996,333.9192,333.1613,333.2112,6059.0
2019-05-02 14:30:00,334.25,334.26,333.55,333.68,4931.0,333.3508,333.3608,332.6527,332.7823,4931.0
2019-05-02 14:35:00,333.58,334.0,333.46,333.99,5615.0,332.6826,333.1015,332.5629,333.0915,5615.0
2019-05-02 14:40:00,334.13,334.14,333.75,334.03,2781.0,333.2311,333.2411,332.8521,333.1314,2781.0
2019-05-02 14:45:00,334.04,334.28,333.15,333.2,2402.0,333.1413,333.3807,332.2537,332.3036,2402.0
2019-05-02 14:50:00,333.11,333.89,333.0,333.82,3432.0,332.2138,332.9917,332.1041,332.9219,3432.0
2019-05-02 14:55:00,333.97,334.17,333.44,333.44,3543.0,333.0715,333.271,332.543,332.543,3543.0
2019-05-02 15:00:00,333.41,333.7,333.31,333.53,5226.0,332.513,332.8023,332.4133,332.6327,5226.0
2019-05-02 15:05:00,333.56,333.89,333.26,333.4,4745.0,332.6626,332.9917,332.3634,332.5031,4745.0
2019-05-02 15:10:00,333.49,333.69,333.27,333.55,2139.0,332.5928,332.7923,332.3734,332.6527,2139.0
2019-05-02 15:15:00,333.71,333.9,333.5,333.79,7492.0,332.8122,333.0017,332.6028,332.892,7492.0
2019-05-02 15:20:00,333.79,334.79,333.79,334.61,5283.0,332.892,333.8893,332.892,333.7098,5283.0
2019-05-02 15:25:00,334.61,334.79,334.28,334.33,3200.0,333.7098,333.8893,333.3807,333.4306,3200.0
2019-05-02 15:30:00,334.15,334.58,333.98,334.2,7393.0,333.251,333.6799,333.0815,333.3009,7393.0
2019-05-02 15:35:00,334.19,334.19,333.66,333.66,5065.0,333.2909,333.2909,332.7624,332.7624,5065.0
2019-05-02 15:40:00,333.66,334.07,333.42,333.9,9507.0,332.7624,333.1713,332.523,333.0017,9507.0
2019-05-02 15:45:00,333.87,334.8,333.86,333.92,15692.0,332.9718,333.8993,332.9618,333.0217,15692.0
2019-05-02 15:50:00,333.94,334.92,333.94,334.73,12860.0,333.0416,334.019,333.0416,333.8295,12860.0
2019-05-02 15:55:00,334.74,335.5,334.64,335.39,22219.0,333.8395,334.5974,333.7397,334.4877,22219.0
2019-05-03 09:30:00,336.98,338.61,336.9,337.59,12757.0,336.0734,337.699,335.9936,336.6818,12757.0
2019-05-03 09:35:00,337.65,338.38,336.0,336.93,3628.0,336.7416,337.4697,335.0961,336.0236,3628.0
2019-05-03 09:40:00,337.32,337.33,335.77,335.77,20976.0,336.4125,336.4225,334.8667,334.8667,20976.0
2019-05-03 09:45:00,336.12,336.83,334.67,336.53,12604.0,335.2157,335.9238,333.7696,335.6246,12604.0
2019-05-03 09:50:00,336.38,336.79,335.48,335.95,5243.0,335.475,335.8839,334.5775,335.0462,5243.0
2019-05-03 09:55:00,336.25,336.6,335.59,336.52,9319.0,335.3454,335.6945,334.6872,335.6147,9319.0
2019-05-03 10:00:00,336.37,337.0,335.92,335.97,15050.0,335.4651,336.0934,335.0163,335.0662,15050.0
2019-05-03 10:05:00,336.0,336.82,335.76,336.43,6742.0,335.0961,335.9139,334.8567,335.5249,6742.0
2019-05-03 10:10:00,336.7,336.98,336.34,336.34,2200.0,335.7942,336.0734,335.4352,335.4352,2200.0
2019-05-03 10:15:00,336.79,337.24,336.33,336.67,9392.0,335.8839,336.3327,335.4252,335.7643,9392.0
2019-05-03 10:20:00,336.34,337.29,336.17,337.13,12050.0,335.4352,336.3826,335.2656,336.223,12050.0
2019-05-03 10:25:00,337.14,337.98,336.93,337.74,13434.0,336.233,337.0707,336.0236,336.8314,13434.0
2019-05-03 10:30:00,337.92,339.51,337.92,339.17,13613.0,337.0109,338.5966,337.0109,338.2575,13613.0
2019-05-03 10:35:00,339.23,339.71,339.01,339.03,4400.0,338.3174,338.7961,338.098,338.1179,4400.0
2019-05-03 10:40:00,339.01,339.13,337.83,338.35,6054.0,338.098,338.2176,336.9211,337.4397,6054.0
2019-05-03 10:45:00,338.16,338.39,337.11,337.24,6330.0,337.2503,337.4796,336.2031,336.3327,6330.0
2019-05-03 10:50:00,337.11,337.55,336.6,337.54,3600.0,336.2031,336.6419,335.6945,336.6319,3600.0
2019-05-03 10:55:00,337.67,338.32,337.43,338.17,4000.0,336.7616,337.4098,336.5222,337.2602,4000.0
2019-05-03 11:00:00,338.1,338.56,338.1,338.48,7200.0,337.1904,337.6492,337.1904,337.5694,7200.0
2019-05-03 11:05:00,338.59,339.16,338.46,338.46,6599.0,337.6791,338.2476,337.5495,337.5495,6599.0
2019-05-03 11:10:00,338.81,339.05,338.04,338.48,10526.0,337.8985,338.1379,337.1306,337.5694,10526.0
2019-05-03 11:15:00,338.61,338.61,337.44,337.44,8051.0,337.699,337.699,336.5322,336.5322,8051.0
2019-05-03 11:20:00,337.4,338.08,337.03,337.99,7995.0,336.4923,337.1705,336.1233,337.0807,7995.0
2019-05-03 11:25:00,337.92,338.06,337.61,337.84,2800.0,337.0109,337.1505,336.7017,336.9311,2800.0
2019-05-03 11:30:00,337.52,337.71,337.31,337.53,4205.0,336.612,336.8015,336.4025,336.622,4205.0
2019-05-03 11:35:00,337.43,337.5,337.16,337.4,4332.0,336.5222,336.592,336.2529,336.4923,4332.0
2019-05-03 11:40:00,337.61,337.68,337.35,337.41,4200.0,336.7017,336.7716,336.4424,336.5023,4200.0
2019-05-03 11:45:00,337.24,337.24,336.1,336.29,11720.0,336.3327,336.3327,335.1958,335.3853,11720.0
2019-05-03 11:50:00,336.15,337.14,335.86,337.03,19870.0,335.2457,336.233,334.9564,336.1233,19870.0
2019-05-03 11:55:00,337.15,337.55,336.01,336.17,7800.0,336.243,336.6419,335.106,335.2656,7800.0
2019-05-03 12:00:00,336.17,336.17,335.28,335.48,10116.0,335.2656,335.2656,334.378,334.5775,10116.0
2019-05-03 12:05:00,335.41,336.12,335.34,335.34,6397.0,334.5077,335.2157,334.4378,334.4378,6397.0
2019-05-03 12:10:00,335.28,335.6,335.28,335.3,1200.0,334.378,334.6971,334.378,334.398,1200.0
2019-05-03 12:15:00,335.41,335.6,335.0,335.31,7745.0,334.5077,334.6971,334.0988,334.4079,7745.0
2019-05-03 12:20:00,335.45,335.62,335.11,335.12,4200.0,334.5475,334.7171,334.2085,334.2184,4200.0
2019-05-03 12:25:00,334.99,335.57,334.97,335.46,3421.0,334.0888,334.6672,334.0688,334.5575,3421.0
2019-05-03 12:30:00,335.48,336.34,335.48,336.34,6024.0,334.5775,335.4352,334.5775,335.4352,6024.0
2019-05-03 12:35:00,336.31,336.37,335.33,335.46,3630.0,335.4052,335.4651,334.4279,334.5575,3630.0
2019-05-03 12:40:00,335.4,335.84,335.3,335.63,4840.0,334.4977,334.9365,334.398,334.7271,4840.0
2019-05-03 12:45:00,335.64,335.78,335.47,335.7,4105.0,334.737,334.8767,334.5675,334.7969,4105.0
2019-05-03 12:50:00,335.8,336.48,335.74,336.27,5485.0,334.8966,335.5748,334.8368,335.3653,5485.0
2019-05-03 12:55:00,336.43,337.13,336.43,336.79,3805.0,335.5249,336.223,335.5249,335.8839,3805.0
2019-05-03 13:00:00,336.79,337.01,336.48,336.98,3161.0,335.8839,336.1034,335.5748,336.0734,3161.0
2019-05-03 13:05:00,336.98,336.98,336.29,336.29,3026.0,336.0734,336.0734,335.3853,335.3853,3026.0
2019-05-03 13:10:00,336.23,336.84,336.23,336.38,2974.0,335.3255,335.9338,335.3255,335.475,2974.0
2019-05-03 13:15:00,336.34,336.49,335.86,336.21,4300.0,335.4352,335.5848,334.9564,335.3055,4300.0
2019-05-03 13:20:00,336.15,336.39,335.94,336.39,3895.0,335.2457,335.485,335.0362,335.485,3895.0
2019-05-03 13:25:00,336.41,336.41,336.11,336.19,5625.0,335.505,335.505,335.2058,335.2856,5625.0
2019-05-03 13:30:00,336.22,336.94,336.22,336.93,3795.0,335.3155,336.0335,335.3155,336.0236,3795.0
2019-05-03 13:35:00,336.94,337.0,336.67,336.69,2802.0,336.0335,336.0934,335.7643,335.7842,2802.0
2019-05-03 13:40:00,336.81,336.9,336.67,336.71,2800.0,335.9039,335.9936,335.7643,335.8042,2800.0
2019-05-03 13:45:00,336.65,336.71,336.4,336.42,3900.0,335.7443,335.8042,335.495,335.5149,3900.0
2019-05-03 13:50:00,336.52,336.94,336.51,336.77,5116.0,335.6147,336.0335,335.6047,335.864,5116.0
2019-05-03 13:55:00,336.7,336.78,336.54,336.58,2300.0,335.7942,335.874,335.6346,335.6745,2300.0
2019-05-03 14:00:00,336.71,336.82,336.46,336.51,7190.0,335.8042,335.9139,335.5548,335.6047,7190.0
2019-05-03 14:05:00,336.6,336.61,336.39,336.46,3005.0,335.6945,335.7044,335.485,335.5548,3005.0
2019-05-03 14:10:00,336.47,336.58,336.26,336.39,2576.0,335.5648,335.6745,335.3554,335.485,2576.0
2019-05-03 14:15:00,336.41,336.41,336.05,336.05,3700.0,335.505,335.505,335.1459,335.1459,3700.0
2019-05-03 14:20:00,336.01,336.2,335.81,335.93,4253.0,335.106,335.2955,334.9066,335.0263,4253.0
2019-05-03 14:25:00,335.93,336.36,335.83,336.36,3000.0,335.0263,335.4551,334.9265,335.4551,3000.0
2019-05-03 14:30:00,336.24,336.36,335.42,335.69,4225.0,335.3354,335.4551,334.5176,334.7869,4225.0
2019-05-03 14:35:00,335.76,335.83,335.57,335.57,1600.0,334.8567,334.9265,334.6672,334.6672,1600.0
2019-05-03 14:40:00,335.66,335.9,335.61,335.62,2941.0,334.757,334.9963,334.7071,334.7171,2941.0
2019-05-03 14:45:00,335.74,336.24,335.74,335.98,3100.0,334.8368,335.3354,334.8368,335.0761,3100.0
2019-05-03 14:50:00,336.05,336.05,335.75,335.86,2277.0,335.1459,335.1459,334.8467,334.9564,2277.0
2019-05-03 14:55:00,335.84,335.85,335.66,335.84,2900.0,334.9365,334.9465,334.757,334.9365,2900.0
2019-05-03 15:00:00,335.94,336.0,335.74,335.82,3013.0,335.0362,335.0961,334.8368,334.9166,3013.0
2019-05-03 15:05:00,335.93,336.21,335.84,336.02,6200.0,335.0263,335.3055,334.9365,335.116,6200.0
2019-05-03 15:10:00,336.06,336.07,335.51,335.61,4411.0,335.1559,335.1659,334.6074,334.7071,4411.0
2019-05-03 15:15:00,335.69,335.9,335.6,335.68,5673.0,334.7869,334.9963,334.6971,334.7769,5673.0
2019-05-03 15:20:00,335.67,336.75,335.67,336.64,11461.0,334.767,335.8441,334.767,335.7343,11461.0
2019-05-03 15:25:00,336.7,336.84,336.22,336.46,5578.0,335.7942,335.9338,335.3155,335.5548,5578.0
2019-05-03 15:30:00,336.66,337.14,336.66,337.1,7557.0,335.7543,336.233,335.7543,336.1931,7557.0
2019-05-03 15:35:00,337.04,337.19,336.7,336.77,8317.0,336.1333,336.2829,335.7942,335.864,8317.0
2019-05-03 15:40:00,336.81,336.83,336.01,336.22,10004.0,335.9039,335.9238,335.106,335.3155,10004.0
2019-05-03 15:45:00,336.22,336.75,336.22,336.43,12311.0,335.3155,335.8441,335.3155,335.5249,12311.0
2019-05-03 15:50:00,336.46,336.53,335.85,336.16,14593.0,335.5548,335.6246,334.9465,335.2556,14593.0
2019-05-03 15:55:00,336.22,337.27,336.22,337.07,40014.0,335.3155,336.3627,335.3155,336.1632,40014.0
2019-05-06 09:30:00,332.2,337.0,332.2,336.36,15292.0,331.3063,336.0934,331.3063,335.4551,15292.0
2019-05-06 09:35:00,335.95,337.99,334.27,337.99,9600.0,335.0462,337.0807,333.3707,337.0807,9600.0
2019-05-06 09:40:00,337.16,338.0,334.0,335.68,5514.0,336.2529,337.0907,333.1015,334.7769,5514.0
2019-05-06 09:45:00,335.05,336.59,335.05,335.94,5447.0,334.1486,335.6845,334.1486,335.0362,5447.0
2019-05-06 09:50:00,335.37,336.4,334.75,336.4,2885.0,334.4678,335.495,333.8494,335.495,2885.0
2019-05-06 09:55:00,335.68,336.0,335.12,335.89,4600.0,334.7769,335.0961,334.2184,334.9864,4600.0
2019-05-06 10:00:00,335.63,336.0,335.03,335.96,31310.0,334.7271,335.0961,334.1287,335.0562,31310.0
2019-05-06 10:05:00,335.98,337.57,335.48,337.56,7357.0,335.0761,336.6618,334.5775,336.6519,7357.0
2019-05-06 10:10:00,337.32,339.51,336.9,338.31,23537.0,336.4125,338.5966,335.9936,337.3999,23537.0
2019-05-06 10:15:00,338.54,339.74,338.12,338.47,9525.0,337.6292,338.826,337.2104,337.5594,9525.0
2019-05-06 10:20:00,338.93,339.18,337.99,337.99,3630.0,338.0182,338.2675,337.0807,337.0807,3630.0
2019-05-06 10:25:00,337.97,338.11,337.16,337.51,2459.0,337.0608,337.2004,336.2529,336.602,2459.0
2019-05-06 10:30:00,337.78,339.11,337.63,339.11,4460.0,336.8713,338.1977,336.7217,338.1977,4460.0
2019-05-06 10:35:00,339.3,339.68,338.57,339.68,7122.0,338.3872,338.7662,337.6592,338.7662,7122.0
2019-05-06 10:40:00,339.88,340.0,339.43,339.74,5949.0,338.9656,339.0853,338.5168,338.826,5949.0
2019-05-06 10:45:00,339.61,340.38,339.6,340.38,6704.0,338.6964,339.4643,338.6864,339.4643,6704.0
2019-05-06 10:50:00,340.52,340.94,340.22,340.33,4409.0,339.6039,340.0228,339.3047,339.4144,4409.0
2019-05-06 10:55:00,340.34,341.01,340.16,341.01,5431.0,339.4244,340.0926,339.2449,340.0926,5431.0
2019-05-06 11:00:00,340.89,341.0,339.61,340.54,8623.0,339.9729,340.0826,338.6964,339.6239,8623.0
2019-05-06 11:05:00,340.68,341.2,340.1,340.18,10147.0,339.7635,340.2821,339.185,339.2648,10147.0
2019-05-06 11:10:00,340.05,340.05,339.08,339.76,3847.0,339.1352,339.1352,338.1678,338.846,3847.0
2019-05-06 11:15:00,340.32,340.72,340.26,340.72,2300.0,339.4044,339.8034,339.3446,339.8034,2300.0
2019-05-06 11:20:00,340.66,342.0,340.66,341.53,4659.0,339.7435,341.0799,339.7435,340.6112,4659.0
2019-05-06 11:25:00,341.76,342.37,341.54,341.75,9639.0,340.8406,341.4489,340.6212,340.8306,9639.0
2019-05-06 11:30:00,341.97,342.33,340.51,340.8,9667.0,341.05,341.409,339.5939,339.8832,9667.0
2019-05-06 11:35:00,341.0,341.89,341.0,341.88,2600.0,340.0826,340.9702,340.0826,340.9603,2600.0
2019-05-06 11:40:00,341.79,342.16,341.5,341.6,6549.0,340.8705,341.2395,340.5813,340.681,6549.0
2019-05-06 11:45:00,341.88,342.4,341.65,341.81,5423.0,340.9603,341.4789,340.7309,340.8904,5423.0
2019-05-06 11:50:00,341.59,341.69,341.12,341.54,11936.0,340.671,340.7708,340.2023,340.6212,11936.0
2019-05-06 11:55:00,341.54,342.39,341.31,341.6,6404.0,340.6212,341.4689,340.3918,340.681,6404.0
2019-05-06 12:00:00,341.61,341.94,341.03,341.09,3804.0,340.691,341.0201,340.1125,340.1724,3804.0
2019-05-06 12:05:00,340.81,341.11,340.71,340.9,2100.0,339.8931,340.1923,339.7934,339.9829,2100.0
2019-05-06 12:10:00,340.52,340.84,340.32,340.47,2600.0,339.6039,339.923,339.4044,339.554,2600.0
2019-05-06 12:15:00,340.16,340.2,339.65,340.0,2500.0,339.2449,339.2848,338.7363,339.0853,2500.0
2019-05-06 12:20:00,339.86,340.13,339.83,340.13,1873.0,338.9457,339.215,338.9158,339.215,1873.0
2019-05-06 12:25:00,339.84,340.15,339.27,339.39,2403.0,338.9257,339.2349,338.3573,338.477,2403.0
2019-05-06 12:30:00,339.35,340.05,339.32,339.81,8440.0,338.4371,339.1352,338.4071,338.8958,8440.0
2019-05-06 12:35:00,339.79,339.99,339.72,339.94,2806.0,338.8759,339.0753,338.8061,339.0255,2806.0
2019-05-06 12:40:00,339.86,339.86,339.36,339.62,1500.0,338.9457,338.9457,338.447,338.7063,1500.0
2019-05-06 12:45:00,339.51,339.54,339.11,339.11,2663.0,338.5966,338.6265,338.1977,338.1977,2663.0
2019-05-06 12:50:00,338.97,338.97,338.2,338.2,1200.0,338.0581,338.0581,337.2902,337.2902,1200.0
2019-05-06 12:55:00,338.19,339.2,338.19,339.17,3400.0,337.2802,338.2875,337.2802,338.2575,3400.0
2019-05-06 13:00:00,339.06,340.0,338.67,340.0,9400.0,338.1478,339.0853,337.7589,339.0853,9400.0
2019-05-06 13:05:00,339.71,340.2,339.7,340.2,2725.0,338.7961,339.2848,338.7861,339.2848,2725.0
2019-05-06 13:10:00,340.0,340.74,340.0,340.71,4545.0,339.0853,339.8233,339.0853,339.7934,4545.0
2019-05-06 13:15:00,340.74,340.91,340.3,340.51,1410.0,339.8233,339.9929,339.3845,339.5939,1410.0
2019-05-06 13:20:00,340.4,340.4,340.09,340.16,1650.0,339.4842,339.4842,339.1751,339.2449,1650.0
2019-05-06 13:25:00,340.21,340.21,339.87,339.88,2012.0,339.2947,339.2947,338.9557,338.9656,2012.0
2019-05-06 13:30:00,339.85,340.1,339.74,340.1,1505.0,338.9357,339.185,338.826,339.185,1505.0
2019-05-06 13:35:00,340.1,340.21,339.55,339.56,1515.0,339.185,339.2947,338.6365,338.6465,1515.0
2019-05-06 13:40:00,339.49,339.52,338.76,338.84,4610.0,338.5767,338.6066,337.8486,337.9284,4610.0
2019-05-06 13:45:00,338.69,338.76,338.32,338.5,7900.0,337.7788,337.8486,337.4098,337.5893,7900.0
2019-05-06 13:50:00,338.59,338.91,338.4,338.75,5469.0,337.6791,337.9982,337.4896,337.8387,5469.0
2019-05-06 13:55:00,338.87,339.78,338.81,339.78,5444.0,337.9583,338.8659,337.8985,338.8659,5444.0
2019-05-06 14:00:00,339.82,339.9,339.45,339.5,2347.0,338.9058,338.9856,338.5368,338.5867,2347.0
2019-05-06 14:05:00,339.37,339.69,338.79,339.61,14007.0,338.457,338.7761,337.8786,338.6964,14007.0
2019-05-06 14:10:00,339.67,340.07,339.53,339.85,3925.0,338.7562,339.1551,338.6166,338.9357,3925.0
2019-05-06 14:15:00,340.02,340.66,340.02,340.66,900.0,339.1053,339.7435,339.1053,339.7435,900.0
2019-05-06 14:20:00,340.79,340.83,340.15,340.15,2601.0,339.8732,339.9131,339.2349,339.2349,2601.0
2019-05-06 14:25:00,340.25,340.35,339.78,340.0,6596.0,339.3346,339.4344,338.8659,339.0853,6596.0
2019-05-06 14:30:00,340.01,340.69,340.0,340.66,2401.0,339.0953,339.7735,339.0853,339.7435,2401.0
2019-05-06 14:35:00,340.62,340.76,340.48,340.71,2600.0,339.7036,339.8433,339.564,339.7934,2600.0
2019-05-06 14:40:00,340.75,341.53,340.64,341.53,3845.0,339.8333,340.6112,339.7236,340.6112,3845.0
2019-05-06 14:45:00,341.6,342.28,341.36,342.28,3042.0,340.681,341.3592,340.4417,341.3592,3042.0
2019-05-06 14:50:00,341.99,342.59,341.95,342.59,3837.0,341.07,341.6683,341.0301,341.6683,3837.0
2019-05-06 14:55:00,342.75,343.33,342.61,343.07,10830.0,341.8279,342.4064,341.6883,342.1471,10830.0
2019-05-06 15:00:00,343.12,343.44,342.93,343.09,5948.0,342.1969,342.5161,342.0074,342.167,5948.0
2019-05-06 15:05:00,342.83,343.53,342.82,343.4,5786.0,341.9077,342.6058,341.8977,342.4762,5786.0
2019-05-06 15:10:00,343.53,344.02,343.38,343.69,10422.0,342.6058,343.0945,342.4562,342.7654,10422.0
2019-05-06 15:15:00,343.69,343.83,342.89,343.06,8353.0,342.7654,342.905,341.9675,342.1371,8353.0
2019-05-06 15:20:00,342.7,343.13,342.49,343.13,4932.0,341.778,342.2069,341.5686,342.2069,4932.0
2019-05-06 15:25:00,342.95,343.64,342.77,343.33,12952.0,342.0274,342.7155,341.8479,342.4064,12952.0
2019-05-06 15:30:00,343.5,344.07,343.1,344.07,6760.0,342.5759,343.1444,342.177,343.1444,6760.0
2019-05-06 15:35:00,344.11,344.5,343.69,344.29,17948.0,343.1843,343.5732,342.7654,343.3638,17948.0
2019-05-06 15:40:00,344.3,344.42,343.78,344.03,19782.0,343.3737,343.4934,342.8551,343.1045,19782.0
2019-05-06 15:45:00,344.01,344.79,343.92,344.79,29697.0,343.0845,343.8624,342.9948,343.8624,29697.0
2019-05-06 15:50:00,344.9,344.92,344.45,344.5,23982.0,343.9721,343.9921,343.5233,343.5732,23982.0
2019-05-06 15:55:00,344.14,344.74,343.58,344.47,46842.0,343.2142,343.8126,342.6557,343.5433,46842.0
2019-05-07 09:30:00,333.0,335.0,331.16,331.89,54255.0,332.1041,334.0988,330.2691,330.9971,54255.0
2019-05-07 09:35:00,332.61,336.5,331.91,334.72,37135.0,331.7152,335.5947,331.0171,333.8195,37135.0
2019-05-07 09:40:00,333.19,333.78,327.32,327.32,69011.0,332.2936,332.882,326.4394,326.4394,69011.0
2019-05-07 09:45:00,327.25,327.94,320.52,323.04,64610.0,326.3696,327.0578,319.6577,322.1709,64610.0
2019-05-07 09:50:00,323.03,325.63,321.18,325.63,31940.0,322.161,324.754,320.3159,324.754,31940.0
2019-05-07 09:55:00,325.0,328.77,324.52,326.23,39374.0,324.1257,327.8855,323.647,325.3524,39374.0
2019-05-07 10:00:00,325.62,328.41,325.22,325.54,22067.0,324.744,327.5265,324.3451,324.6642,22067.0
2019-05-07 10:05:00,325.19,328.43,324.58,327.87,26280.0,324.3152,327.5464,323.7068,326.9879,26280.0
2019-05-07 10:10:00,327.94,327.94,325.51,327.15,16217.0,327.0578,327.0578,324.6343,326.2699,16217.0
2019-05-07 10:15:00,327.01,327.64,325.64,327.45,20028.0,326.1303,326.7586,324.7639,326.5691,20028.0
2019-05-07 10:20:00,326.6,328.0,326.29,327.11,11353.0,325.7214,327.1176,325.4122,326.23,11353.0
2019-05-07 10:25:00,327.14,329.35,327.14,328.97,13748.0,326.2599,328.464,326.2599,328.085,13748.0
2019-05-07 10:30:00,328.97,329.62,327.5,327.5,12200.0,328.085,328.7332,326.6189,326.6189,12200.0
2019-05-07 10:35:00,327.86,328.6,327.29,328.16,10499.0,326.978,327.716,326.4095,327.2772,10499.0
2019-05-07 10:40:00,327.93,328.06,327.22,327.44,7887.0,327.0478,327.1774,326.3397,326.5591,7887.0
2019-05-07 10:45:00,327.56,328.48,327.19,327.31,22804.0,326.6788,327.5963,326.3098,326.4294,22804.0
2019-05-07 10:50:00,327.44,327.54,325.55,326.97,14451.0,326.5591,326.6588,324.6742,326.0904,14451.0
2019-05-07 10:55:00,326.96,327.72,326.2,326.34,20595.0,326.0804,326.8383,325.3224,325.4621,20595.0
2019-05-07 11:00:00,326.34,326.34,324.5,324.85,13727.0,325.4621,325.4621,323.627,323.9761,13727.0
2019-05-07 11:05:00,324.87,327.63,324.87,326.98,12262.0,323.996,326.7486,323.996,326.1003,12262.0
2019-05-07 11:10:00,326.66,326.84,325.07,325.07,9930.0,325.7812,325.9607,324.1955,324.1955,9930.0
2019-05-07 11:15:00,325.16,325.31,322.78,322.78,17923.0,324.2852,324.4348,321.9116,321.9116,17923.0
2019-05-07 11:20:00,322.81,324.12,322.6,324.01,9332.0,321.9416,323.248,321.7321,323.1383,9332.0
2019-05-07 11:25:00,323.74,323.77,322.72,323.33,9705.0,322.8691,322.899,321.8518,322.4602,9705.0
2019-05-07 11:30:00,323.68,325.12,323.63,323.78,19026.0,322.8092,324.2453,322.7593,322.9089,19026.0
2019-05-07 11:35:00,323.66,324.66,322.8,324.5,19660.0,322.7893,323.7866,321.9316,323.627,19660.0
2019-05-07 11:40:00,324.5,324.71,323.78,324.02,9801.0,323.627,323.8364,322.9089,323.1483,9801.0
2019-05-07 11:45:00,323.99,324.97,323.98,324.45,8812.0,323.1184,324.0957,323.1084,323.5771,8812.0
2019-05-07 11:50:00,324.41,324.74,323.53,324.71,9500.0,323.5373,323.8664,322.6596,323.8364,9500.0
2019-05-07 11:55:00,324.73,324.73,323.0,323.55,8635.0,323.8564,323.8564,322.131,322.6796,8635.0
2019-05-07 12:00:00,323.52,323.52,322.5,322.5,13826.0,322.6496,322.6496,321.6324,321.6324,13826.0
2019-05-07 12:05:00,322.49,323.45,322.45,323.29,15660.0,321.6224,322.5798,321.5825,322.4203,15660.0
2019-05-07 12:10:00,323.29,323.54,322.78,323.0,14100.0,322.4203,322.6696,321.9116,322.131,14100.0
2019-05-07 12:15:00,323.0,323.5,322.98,323.16,8113.0,322.131,322.6297,322.1111,322.2906,8113.0
2019-05-07 12:20:00,323.49,324.24,323.33,323.78,8398.0,322.6197,323.3677,322.4602,322.9089,8398.0
2019-05-07 12:25:00,323.75,324.37,323.66,324.36,3060.0,322.879,323.4974,322.7893,323.4874,3060.0
2019-05-07 12:30:00,324.42,326.1,324.22,325.27,13602.0,323.5472,325.2227,323.3478,324.3949,13602.0
2019-05-07 12:35:00,325.47,326.88,325.39,326.1,11385.0,324.5944,326.0006,324.5146,325.2227,11385.0
2019-05-07 12:40:00,325.64,326.29,325.49,325.54,5600.0,324.7639,325.4122,324.6143,324.6642,5600.0
2019-05-07 12:45:00,325.44,325.77,325.26,325.27,3539.0,324.5645,324.8936,324.385,324.3949,3539.0
2019-05-07 12:50:00,325.39,325.6,325.19,325.19,3601.0,324.5146,324.724,324.3152,324.3152,3601.0
2019-05-07 12:55:00,325.55,326.05,325.25,325.89,10846.0,324.6742,325.1728,324.375,325.0133,10846.0
2019-05-07 13:00:00,325.66,326.64,325.64,325.69,11719.0,324.7839,325.7613,324.7639,324.8138,11719.0
2019-05-07 13:05:00,325.69,325.88,325.09,325.34,3000.0,324.8138,325.0033,324.2154,324.4647,3000.0
2019-05-07 13:10:00,325.3,326.18,325.23,325.62,12261.0,324.4249,325.3025,324.355,324.744,12261.0
2019-05-07 13:15:00,325.3,325.62,324.9,324.97,7035.0,324.4249,324.744,324.0259,324.0957,7035.0
2019-05-07 13:20:00,324.78,324.9,323.91,324.32,6913.0,323.9063,324.0259,323.0386,323.4475,6913.0
2019-05-07 13:25:00,324.23,325.76,323.89,325.76,7690.0,323.3577,324.8836,323.0186,324.8836,7690.0
2019-05-07 13:30:00,325.84,327.09,325.46,327.08,18018.0,324.9634,326.21,324.5844,326.2001,18018.0
2019-05-07 13:35:00,327.02,328.0,326.85,327.91,10482.0,326.1402,327.1176,325.9707,327.0278,10482.0
2019-05-07 13:40:00,327.9,328.74,326.6,326.61,11085.0,327.0179,327.8556,325.7214,325.7313,11085.0
2019-05-07 13:45:00,326.79,327.63,326.13,326.49,15910.0,325.9108,326.7486,325.2526,325.6117,15910.0
2019-05-07 13:50:00,326.26,328.17,326.13,328.15,16144.0,325.3823,327.2871,325.2526,327.2672,16144.0
2019-05-07 13:55:00,328.1,328.28,327.56,327.67,9939.0,327.2173,327.3968,326.6788,326.7885,9939.0
2019-05-07 14:00:00,327.81,328.35,326.73,327.0,9633.0,326.9281,327.4667,325.851,326.1203,9633.0
2019-05-07 14:05:00,327.0,327.31,326.33,326.97,6946.0,326.1203,326.4294,325.4521,326.0904,6946.0
2019-05-07 14:10:00,326.97,326.97,325.0,325.0,8382.0,326.0904,326.0904,324.1257,324.1257,8382.0
2019-05-07 14:15:00,324.74,324.98,323.5,323.93,16333.0,323.8664,324.1057,322.6297,323.0585,16333.0
2019-05-07 14:20:00,324.01,324.37,322.93,323.11,14994.0,323.1383,323.4974,322.0612,322.2407,14994.0
2019-05-07 14:25:00,323.13,323.42,322.89,323.03,25943.0,322.2607,322.5499,322.0213,322.161,25943.0
2019-05-07 14:30:00,323.2,323.21,321.56,321.73,17609.0,322.3305,322.3405,320.6949,320.8645,17609.0
2019-05-07 14:35:00,321.54,322.4,321.5,321.72,5600.0,320.675,321.5327,320.6351,320.8545,5600.0
2019-05-07 14:40:00,321.87,322.58,320.93,321.04,13208.0,321.0041,321.7122,320.0666,320.1763,13208.0
2019-05-07 14:45:00,321.14,321.92,321.14,321.64,7370.0,320.276,321.0539,320.276,320.7747,7370.0
2019-05-07 14:50:00,321.69,322.48,321.61,322.46,5598.0,320.8246,321.6124,320.7448,321.5925,5598.0
2019-05-07 14:55:00,322.64,323.09,322.47,322.59,6450.0,321.772,322.2208,321.6025,321.7221,6450.0
2019-05-07 15:00:00,322.51,322.58,321.74,322.14,11304.0,321.6424,321.7122,320.8744,321.2734,11304.0
2019-05-07 15:05:00,322.28,322.69,321.7,322.6,5602.0,321.413,321.8219,320.8345,321.7321,5602.0
2019-05-07 15:10:00,322.63,323.33,322.38,322.8,19785.0,321.762,322.4602,321.5127,321.9316,19785.0
2019-05-07 15:15:00,322.85,323.27,322.37,322.37,15083.0,321.9814,322.4003,321.5027,321.5027,15083.0
2019-05-07 15:20:00,322.49,323.13,321.6,321.84,21161.0,321.6224,322.2607,320.7348,320.9742,21161.0
2019-05-07 15:25:00,321.96,322.53,321.73,322.13,15620.0,321.0938,321.6623,320.8645,321.2634,15620.0
2019-05-07 15:30:00,322.02,322.37,320.5,320.54,28725.0,321.1537,321.5027,319.6378,319.6777,28725.0
2019-05-07 15:35:00,320.52,320.53,319.79,319.82,16629.0,319.6577,319.6677,318.9297,318.9596,16629.0
2019-05-07 15:40:00,319.86,320.29,319.12,319.28,44751.0,318.9995,319.4283,318.2615,318.4211,44751.0
2019-05-07 15:45:00,319.25,319.9,318.7,319.06,45844.0,318.3911,319.0394,317.8426,318.2016,45844.0
2019-05-07 15:50:00,318.99,321.02,318.85,320.81,40178.0,318.1318,320.1564,317.9922,319.9469,40178.0
2019-05-07 15:55:00,320.85,323.61,320.85,322.78,87432.0,319.9868,322.7394,319.9868,321.9116,87432.0
2019-05-08 09:30:00,319.33,324.99,319.33,324.99,20861.0,318.4709,324.1157,318.4709,324.1157,20861.0
2019-05-08 09:35:00,323.9,324.13,322.51,323.58,6861.0,323.0286,323.258,321.6424,322.7095,6861.0
2019-05-08 09:40:00,323.55,323.69,320.08,321.55,14221.0,322.6796,322.8192,319.2189,320.6849,14221.0
2019-05-08 09:45:00,322.04,323.46,321.04,321.56,16820.0,321.1736,322.5898,320.1763,320.6949,16820.0
2019-05-08 09:50:00,321.94,323.74,321.6,322.84,5410.0,321.0739,322.8691,320.7348,321.9715,5410.0
2019-05-08 09:55:00,322.39,324.0,322.37,323.5,6485.0,321.5227,323.1284,321.5027,322.6297,6485.0
2019-05-08 10:00:00,323.43,324.03,322.01,322.45,15635.0,322.5599,323.1583,321.1437,321.5825,15635.0
2019-05-08 10:05:00,322.4,324.33,322.4,323.79,25180.0,321.5327,323.4575,321.5327,322.9189,25180.0
2019-05-08 10:10:00,323.5,325.21,322.92,325.15,30062.0,322.6297,324.3351,322.0513,324.2753,30062.0
2019-05-08 10:15:00,325.02,326.08,324.11,325.46,27265.0,324.1456,325.2028,323.2381,324.5844,27265.0
2019-05-08 10:20:00,325.2,325.2,323.98,324.92,28614.0,324.3251,324.3251,323.1084,324.0459,28614.0
2019-05-08 10:25:00,324.92,324.92,323.13,323.59,9470.0,324.0459,324.0459,322.2607,322.7195,9470.0
2019-05-08 10:30:00,323.32,323.75,322.37,322.48,9922.0,322.4502,322.879,321.5027,321.6124,9922.0
2019-05-08 10:35:00,322.47,322.91,321.59,321.93,8633.0,321.6025,322.0413,320.7248,321.0639,8633.0
2019-05-08 10:40:00,322.0,323.28,321.73,323.28,27758.0,321.1337,322.4103,320.8645,322.4103,27758.0
2019-05-08 10:45:00,323.62,324.73,323.62,323.84,7681.0,322.7494,323.8564,322.7494,322.9688,7681.0
2019-05-08 10:50:00,323.76,324.55,323.76,324.45,12753.0,322.889,323.6769,322.889,323.5771,12753.0
2019-05-08 10:55:00,324.2,324.5,323.33,324.3,123483.0,323.3278,323.627,322.4602,323.4275,123483.0
2019-05-08 11:00:00,324.36,325.15,323.34,324.69,12744.0,323.4874,324.2753,322.4701,323.8165,12744.0
2019-05-08 11:05:00,324.69,325.75,324.59,324.59,9888.0,323.8165,324.8736,323.7168,323.7168,9888.0
2019-05-08 11:10:00,324.84,325.36,324.02,324.79,5643.0,323.9661,324.4847,323.1483,323.9162,5643.0
2019-05-08 11:15:00,324.99,325.7,324.44,324.44,4503.0,324.1157,324.8238,323.5672,323.5672,4503.0
2019-05-08 11:20:00,324.77,324.87,324.32,324.7,4627.0,323.8963,323.996,323.4475,323.8265,4627.0
2019-05-08 11:25:00,324.85,325.45,324.46,324.78,4230.0,323.9761,324.5745,323.5871,323.9063,4230.0
2019-05-08 11:30:00,324.62,324.62,323.64,323.94,7088.0,323.7467,323.7467,322.7693,323.0685,7088.0
2019-05-08 11:35:00,323.9,324.17,323.19,323.51,8816.0,323.0286,323.2979,322.3205,322.6397,8816.0
2019-05-08 11:40:00,323.86,324.17,323.22,324.06,7162.0,322.9887,323.2979,322.3505,323.1882,7162.0
2019-05-08 11:45:00,324.03,324.72,324.0,324.55,2300.0,323.1583,323.8464,323.1284,323.6769,2300.0
2019-05-08 11:50:00,324.47,325.07,324.12,324.63,5415.0,323.5971,324.1955,323.248,323.7567,5415.0
2019-05-08 11:55:00,324.91,326.0,324.82,325.05,7056.0,324.0359,325.123,323.9461,324.1755,7056.0
2019-05-08 12:00:00,325.05,325.05,324.44,324.53,2248.0,324.1755,324.1755,323.5672,323.6569,2248.0
2019-05-08 12:05:00,324.5,324.75,323.85,324.13,10605.0,323.627,323.8763,322.9788,323.258,10605.0
2019-05-08 12:10:00,324.26,324.26,323.56,323.95,2839.0,323.3877,323.3877,322.6895,323.0785,2839.0
2019-05-08 12:15:00,324.09,324.51,324.06,324.43,3650.0,323.2181,323.637,323.1882,323.5572,3650.0
2019-05-08 12:20:00,324.51,325.39,324.41,325.27,2500.0,323.637,324.5146,323.5373,324.3949,2500.0
2019-05-08 12:25:00,325.15,325.95,325.07,325.95,7536.0,324.2753,325.0731,324.1955,325.0731,7536.0
2019-05-08 12:30:00,325.84,326.01,325.29,325.59,3751.0,324.9634,325.1329,324.4149,324.7141,3751.0
2019-05-08 12:35:00,325.4,325.62,325.09,325.29,2000.0,324.5246,324.744,324.2154,324.4149,2000.0
2019-05-08 12:40:00,325.35,325.73,325.16,325.73,2910.0,324.4747,324.8537,324.2852,324.8537,2910.0
2019-05-08 12:45:00,325.82,326.05,325.26,325.26,1000.0,324.9435,325.1728,324.385,324.385,1000.0
2019-05-08 12:50:00,325.37,326.29,325.36,326.29,3142.0,324.4947,325.4122,324.4847,325.4122,3142.0
2019-05-08 12:55:00,326.11,326.61,326.06,326.18,3933.0,325.2327,325.7313,325.1828,325.3025,3933.0
2019-05-08 13:00:00,326.34,326.34,325.91,325.93,1510.0,325.4621,325.4621,325.0332,325.0532,1510.0
2019-05-08 13:05:00,326.03,326.12,325.88,326.1,1975.0,325.1529,325.2427,325.0033,325.2227,1975.0
2019-05-08 13:10:00,325.88,326.79,325.88,326.79,1200.0,325.0033,325.9108,325.0033,325.9108,1200.0
2019-05-08 13:15:00,326.57,327.77,326.57,327.67,7375.0,325.6914,326.8882,325.6914,326.7885,7375.0
2019-05-08 13:20:00,327.81,328.01,327.38,328.01,6720.0,326.9281,327.1276,326.4993,327.1276,6720.0
2019-05-08 13:25:00,328.01,328.01,327.41,327.5,4500.0,327.1276,327.1276,326.5292,326.6189,4500.0
2019-05-08 13:30:00,327.5,327.56,327.29,327.5,5175.0,326.6189,326.6788,326.4095,326.6189,5175.0
2019-05-08 13:35:00,327.46,327.64,327.3,327.3,5585.0,326.579,326.7586,326.4195,326.4195,5585.0
2019-05-08 13:40:00,327.35,327.72,327.22,327.57,6328.0,326.4693,326.8383,326.3397,326.6887,6328.0
2019-05-08 13:45:00,327.58,327.69,327.25,327.25,8077.0,326.6987,326.8084,326.3696,326.3696,8077.0
2019-05-08 13:50:00,327.18,327.67,327.18,327.67,3203.0,326.2998,326.7885,326.2998,326.7885,3203.0
2019-05-08 13:55:00,327.63,327.83,327.35,327.57,4979.0,326.7486,326.948,326.4693,326.6887,4979.0
2019-05-08 14:00:00,327.67,328.09,327.67,327.98,6350.0,326.7885,327.2074,326.7885,327.0976,6350.0
2019-05-08 14:05:00,327.99,328.38,327.94,328.33,1922.0,327.1076,327.4966,327.0578,327.4467,1922.0
2019-05-08 14:10:00,328.37,328.48,327.92,327.98,1500.0,327.4866,327.5963,327.0378,327.0976,1500.0
2019-05-08 14:15:00,328.12,328.15,327.85,328.0,3900.0,327.2373,327.2672,326.968,327.1176,3900.0
2019-05-08 14:20:00,327.99,328.76,327.98,328.74,2739.0,327.1076,327.8755,327.0976,327.8556,2739.0
2019-05-08 14:25:00,328.55,328.8,328.42,328.8,2700.0,327.6661,327.9154,327.5365,327.9154,2700.0
2019-05-08 14:30:00,328.91,329.25,328.85,328.95,3528.0,328.0251,328.3642,327.9653,328.065,3528.0
2019-05-08 14:35:00,329.0,329.05,328.65,328.77,4000.0,328.1149,328.1648,327.7658,327.8855,4000.0
2019-05-08 14:40:00,328.81,329.09,328.8,329.07,2120.0,327.9254,328.2047,327.9154,328.1847,2120.0
2019-05-08 14:45:00,329.19,329.19,328.15,328.47,7723.0,328.3044,328.3044,327.2672,327.5863,7723.0
2019-05-08 14:50:00,328.51,328.73,328.34,328.54,3603.0,327.6262,327.8456,327.4567,327.6561,3603.0
2019-05-08 14:55:00,328.54,328.64,327.84,328.28,6433.0,327.6561,327.7559,326.958,327.3968,6433.0
2019-05-08 15:00:00,328.44,329.0,328.42,328.74,2900.0,327.5564,328.1149,327.5365,327.8556,2900.0
2019-05-08 15:05:00,329.27,329.45,328.89,328.89,2075.0,328.3842,328.5637,328.0052,328.0052,2075.0
2019-05-08 15:10:00,329.0,329.0,328.75,328.75,3922.0,328.1149,328.1149,327.8656,327.8656,3922.0
2019-05-08 15:15:00,328.83,329.5,328.7,329.49,5207.0,327.9454,328.6136,327.8157,328.6036,5207.0
2019-05-08 15:20:00,329.55,329.75,329.09,329.4,5445.0,328.6634,328.8629,328.2047,328.5138,5445.0
2019-05-08 15:25:00,329.55,329.73,329.28,329.54,6516.0,328.6634,328.8429,328.3941,328.6534,6516.0
2019-05-08 15:30:00,329.53,329.53,329.09,329.1,8300.0,328.6435,328.6435,328.2047,328.2146,8300.0
2019-05-08 15:35:00,329.04,329.29,328.91,329.29,15406.0,328.1548,328.4041,328.0251,328.4041,15406.0
2019-05-08 15:40:00,329.28,329.28,328.85,328.98,13592.0,328.3941,328.3941,327.9653,328.095,13592.0
2019-05-08 15:45:00,329.02,329.04,328.03,328.53,21484.0,328.1348,328.1548,327.1475,327.6462,21484.0
2019-05-08 15:50:00,328.49,329.1,328.3,328.93,17937.0,327.6063,328.2146,327.4168,328.0451,17937.0
2019-05-08 15:55:00,328.86,329.04,327.6,329.0,58484.0,327.9753,328.1548,326.7187,328.1149,58484.0
2019-05-09 09:30:00,325.79,326.25,324.21,325.7,17983.0,324.9135,325.3723,323.3378,324.8238,17983.0
2019-05-09 09:35:00,325.99,327.02,325.09,326.0,12187.0,325.113,326.1402,324.2154,325.123,12187.0
2019-05-09 09:40:00,326.0,327.36,325.79,327.36,7805.0,325.123,326.4793,324.9135,326.4793,7805.0
2019-05-09 09:45:00,326.95,326.95,326.0,326.01,7333.0,326.0704,326.0704,325.123,325.1329,7333.0
2019-05-09 09:50:00,325.98,325.98,324.38,324.68,5671.0,325.103,325.103,323.5073,323.8065,5671.0
2019-05-09 09:55:00,324.48,325.19,324.47,324.6,6138.0,323.6071,324.3152,323.5971,323.7267,6138.0
2019-05-09 10:00:00,324.72,324.73,323.54,323.67,6702.0,323.8464,323.8564,322.6696,322.7992,6702.0
2019-05-09 10:05:00,323.5,324.12,323.23,323.84,12457.0,322.6297,323.248,322.3604,322.9688,12457.0
2019-05-09 10:10:00,323.9,324.73,323.65,323.65,30386.0,323.0286,323.8564,322.7793,322.7793,30386.0
2019-05-09 10:15:00,324.06,324.89,323.71,324.74,8184.0,323.1882,324.016,322.8391,323.8664,8184.0
2019-05-09 10:20:00,324.54,324.54,323.31,323.31,2619.0,323.6669,323.6669,322.4402,322.4402,2619.0
2019-05-09 10:25:00,322.98,323.17,322.72,323.02,1100.0,322.1111,322.3006,321.8518,322.151,1100.0
2019-05-09 10:30:00,322.8,322.8,321.38,322.29,8726.0,321.9316,321.9316,320.5154,321.423,8726.0
2019-05-09 10:35:00,322.42,322.83,321.61,321.63,15767.0,321.5526,321.9615,320.7448,320.7647,15767.0
2019-05-09 10:40:00,321.74,322.24,321.56,322.24,7215.0,320.8744,321.3731,320.6949,321.3731,7215.0
2019-05-09 10:45:00,322.37,323.96,322.37,323.71,6327.0,321.5027,323.0885,321.5027,322.8391,6327.0
2019-05-09 10:50:00,323.73,324.16,323.44,324.0,14897.0,322.8591,323.2879,322.5699,323.1284,14897.0
2019-05-09 10:55:00,323.94,323.94,323.0,323.05,5090.0,323.0685,323.0685,322.131,322.1809,5090.0
2019-05-09 11:00:00,323.1,323.52,322.9,322.9,5482.0,322.2308,322.6496,322.0313,322.0313,5482.0
2019-05-09 11:05:00,322.94,322.94,321.91,321.97,4530.0,322.0712,322.0712,321.044,321.1038,4530.0
2019-05-09 11:10:00,321.81,323.14,321.81,323.1,5000.0,320.9442,322.2707,320.9442,322.2308,5000.0
2019-05-09 11:15:00,323.27,323.33,322.81,322.81,6386.0,322.4003,322.4602,321.9416,321.9416,6386.0
2019-05-09 11:20:00,322.94,323.26,322.44,322.52,2400.0,322.0712,322.3903,321.5726,321.6523,2400.0
2019-05-09 11:25:00,322.13,322.17,321.27,322.02,8866.0,321.2634,321.3033,320.4057,321.1537,8866.0
2019-05-09 11:30:00,322.25,322.58,321.59,322.03,9414.0,321.3831,321.7122,320.7248,321.1637,9414.0
2019-05-09 11:35:00,322.31,322.37,321.8,321.89,11308.0,321.4429,321.5027,320.9343,321.024,11308.0
2019-05-09 11:40:00,321.93,322.14,321.61,322.14,2900.0,321.0639,321.2734,320.7448,321.2734,2900.0
2019-05-09 11:45:00,322.0,323.18,322.0,322.68,5800.0,321.1337,322.3106,321.1337,321.8119,5800.0
2019-05-09 11:50:00,322.89,323.16,322.29,322.91,7500.0,322.0213,322.2906,321.423,322.0413,7500.0
2019-05-09 11:55:00,323.0,323.12,322.14,322.43,5550.0,322.131,322.2507,321.2734,321.5626,5550.0
2019-05-09 12:00:00,322.44,322.92,322.32,322.55,9097.0,321.5726,322.0513,321.4529,321.6823,9097.0
2019-05-09 12:05:00,322.71,322.71,322.38,322.38,8386.0,321.8418,321.8418,321.5127,321.5127,8386.0
2019-05-09 12:10:00,322.33,322.33,320.74,321.17,10000.0,321.4628,321.4628,319.8771,320.306,10000.0
2019-05-09 12:15:00,321.36,322.87,321.19,322.5,13202.0,320.4955,322.0014,320.3259,321.6324,13202.0
2019-05-09 12:20:00,322.27,322.64,321.72,321.72,3500.0,321.403,321.772,320.8545,320.8545,3500.0
2019-05-09 12:25:00,321.82,323.48,321.74,323.06,5381.0,320.9542,322.6098,320.8744,322.1909,5381.0
2019-05-09 12:30:00,323.52,324.32,323.52,324.32,3500.0,322.6496,323.4475,322.6496,323.4475,3500.0
2019-05-09 12:35:00,324.52,325.45,324.52,325.17,4500.0,323.647,324.5745,323.647,324.2952,4500.0
2019-05-09 12:40:00,325.47,326.12,324.7,324.7,3711.0,324.5944,325.2427,323.8265,323.8265,3711.0
2019-05-09 12:45:00,325.2,325.26,324.37,324.75,4890.0,324.3251,324.385,323.4974,323.8763,4890.0
2019-05-09 12:50:00,324.74,325.14,324.55,325.13,1800.0,323.8664,324.2653,323.6769,324.2553,1800.0
2019-05-09 12:55:00,324.96,325.5,324.77,325.14,3200.0,324.0858,324.6243,323.8963,324.2653,3200.0
2019-05-09 13:00:00,325.04,326.35,325.03,325.94,8250.0,324.1656,325.472,324.1556,325.0631,8250.0
2019-05-09 13:05:00,325.95,326.23,324.91,324.92,12179.0,325.0731,325.3524,324.0359,324.0459,12179.0
2019-05-09 13:10:00,324.91,325.28,324.56,325.03,4853.0,324.0359,324.4049,323.6868,324.1556,4853.0
2019-05-09 13:15:00,325.13,325.24,324.87,324.91,1200.0,324.2553,324.365,323.996,324.0359,1200.0
2019-05-09 13:20:00,324.8,324.8,324.65,324.69,800.0,323.9262,323.9262,323.7766,323.8165,800.0
2019-05-09 13:25:00,324.83,324.97,324.43,324.43,1000.0,323.9561,324.0957,323.5572,323.5572,1000.0
2019-05-09 13:30:00,324.52,324.72,324.3,324.72,1400.0,323.647,323.8464,323.4275,323.8464,1400.0
2019-05-09 13:35:00,324.81,325.46,324.81,325.45,3100.0,323.9362,324.5844,323.9362,324.5745,3100.0
2019-05-09 13:40:00,325.45,325.46,325.43,325.45,500.0,324.5745,324.5844,324.5545,324.5745,500.0
2019-05-09 13:45:00,325.5,326.34,325.22,326.19,2300.0,324.6243,325.4621,324.3451,325.3125,2300.0
2019-05-09 13:50:00,326.29,326.59,325.74,325.74,7618.0,325.4122,325.7114,324.8637,324.8637,7618.0
2019-05-09 13:55:00,325.63,326.0,325.52,325.6,2685.0,324.754,325.123,324.6443,324.724,2685.0
2019-05-09 14:00:00,325.69,326.22,325.27,325.27,4607.0,324.8138,325.3424,324.3949,324.3949,4607.0
2019-05-09 14:05:00,325.45,325.73,325.09,325.42,7505.0,324.5745,324.8537,324.2154,324.5445,7505.0
2019-05-09 14:10:00,325.5,326.3,325.49,325.8,7700.0,324.6243,325.4222,324.6143,324.9235,7700.0
2019-05-09 14:15:00,325.78,326.01,325.75,325.83,5900.0,324.9036,325.1329,324.8736,324.9534,5900.0
2019-05-09 14:20:00,325.77,326.71,325.77,326.22,3471.0,324.8936,325.8311,324.8936,325.3424,3471.0
2019-05-09 14:25:00,326.2,326.26,325.69,326.02,1950.0,325.3224,325.3823,324.8138,325.1429,1950.0
2019-05-09 14:30:00,326.19,326.29,326.04,326.14,1148.0,325.3125,325.4122,325.1629,325.2626,1148.0
2019-05-09 14:35:00,326.19,326.19,325.64,325.78,1536.0,325.3125,325.3125,324.7639,324.9036,1536.0
2019-05-09 14:40:00,325.55,325.71,325.49,325.64,925.0,324.6742,324.8338,324.6143,324.7639,925.0
2019-05-09 14:45:00,325.21,325.56,325.09,325.27,3200.0,324.3351,324.6842,324.2154,324.3949,3200.0
2019-05-09 14:50:00,325.36,325.72,325.35,325.52,1456.0,324.4847,324.8437,324.4747,324.6443,1456.0
2019-05-09 14:55:00,325.44,325.53,324.23,324.34,2600.0,324.5645,324.6542,323.3577,323.4674,2600.0
2019-05-09 15:00:00,324.55,324.58,323.89,324.1,3050.0,323.6769,323.7068,323.0186,323.2281,3050.0
2019-05-09 15:05:00,324.07,324.35,323.79,323.93,10737.0,323.1982,323.4774,322.9189,323.0585,10737.0
2019-05-09 15:10:00,324.06,324.66,323.98,324.66,4299.0,323.1882,323.7866,323.1084,323.7866,4299.0
2019-05-09 15:15:00,324.65,325.03,324.56,324.64,4975.0,323.7766,324.1556,323.6868,323.7666,4975.0
2019-05-09 15:20:00,324.74,324.89,324.46,324.81,12100.0,323.8664,324.016,323.5871,323.9362,12100.0
2019-05-09 15:25:00,324.85,325.67,324.82,325.65,5550.0,323.9761,324.7939,323.9461,324.7739,5550.0
2019-05-09 15:30:00,325.73,326.55,325.73,326.41,7100.0,324.8537,325.6715,324.8537,325.5319,7100.0
2019-05-09 15:35:00,326.45,326.45,325.71,325.88,23088.0,325.5718,325.5718,324.8338,325.0033,23088.0
2019-05-09 15:40:00,325.79,325.85,325.08,325.23,6809.0,324.9135,324.9734,324.2054,324.355,6809.0
2019-05-09 15:45:00,325.42,325.91,324.9,324.93,14790.0,324.5445,325.0332,324.0259,324.0559,14790.0
2019-05-09 15:50:00,324.84,325.58,324.84,325.36,15151.0,323.9661,324.7041,323.9661,324.4847,15151.0
2019-05-09 15:55:00,325.34,325.48,323.84,324.09,47206.0,324.4647,324.6044,322.9688,323.2181,47206.0
2019-05-10 09:30:00,323.56,323.81,320.11,320.86,13348.0,322.6895,322.9389,319.2488,319.9968,13348.0
2019-05-10 09:35:00,321.29,322.67,320.8,321.02,8799.0,320.4256,321.8019,319.937,320.1564,8799.0
2019-05-10 09:40:00,322.09,322.09,320.01,320.82,8105.0,321.2235,321.2235,319.1491,319.9569,8105.0
2019-05-10 09:45:00,321.18,321.71,320.71,321.06,7053.0,320.3159,320.8445,319.8472,320.1963,7053.0
2019-05-10 09:50:00,321.48,321.69,319.35,320.22,8830.0,320.6151,320.8246,318.4909,319.3585,8830.0
2019-05-10 09:55:00,320.16,321.37,319.75,320.84,8530.0,319.2987,320.5054,318.8898,319.9769,8530.0
2019-05-10 10:00:00,320.71,320.71,319.69,319.7,10245.0,319.8472,319.8472,318.8299,318.8399,10245.0
2019-05-10 10:05:00,319.48,320.18,318.86,318.95,15298.0,318.6205,319.3186,318.0022,318.0919,15298.0
2019-05-10 10:10:00,319.1,319.55,318.76,319.0,7350.0,318.2415,318.6903,317.9025,318.1418,7350.0
2019-05-10 10:15:00,318.9,319.02,316.94,317.86,13215.0,318.0421,318.1618,316.0873,317.0049,13215.0
2019-05-10 10:20:00,317.3,317.3,316.91,316.92,1456.0,316.4464,316.4464,316.0574,316.0674,1456.0
2019-05-10 10:25:00,316.78,318.25,316.62,316.62,6663.0,315.9278,317.3938,315.7682,315.7682,6663.0
2019-05-10 10:30:00,316.64,316.73,315.66,315.83,18322.0,315.7882,315.8779,314.8108,314.9803,18322.0
2019-05-10 10:35:00,315.9,315.9,313.43,313.56,15575.0,315.0501,315.0501,312.5868,312.7164,15575.0
2019-05-10 10:40:00,313.55,313.64,312.04,313.07,8192.0,312.7065,312.7962,311.2005,312.2278,8192.0
2019-05-10 10:45:00,312.57,314.19,312.57,312.85,9650.0,311.7291,313.3447,311.7291,312.0083,9650.0
2019-05-10 10:50:00,313.39,313.56,312.73,313.0,3297.0,312.5469,312.7164,311.8887,312.1579,3297.0
2019-05-10 10:55:00,312.76,312.99,311.81,312.54,6766.0,311.9186,312.148,310.9711,311.6992,6766.0
2019-05-10 11:00:00,312.72,313.47,311.93,312.35,9886.0,311.8787,312.6267,311.0908,311.5097,9886.0
2019-05-10 11:05:00,312.43,314.25,312.05,313.94,17173.0,311.5895,313.4046,311.2105,313.0954,17173.0
2019-05-10 11:10:00,313.79,314.46,313.19,313.31,10572.0,312.9458,313.614,312.3474,312.4671,10572.0
2019-05-10 11:15:00,313.42,314.73,313.27,314.71,10250.0,312.5768,313.8833,312.4272,313.8633,10250.0
2019-05-10 11:20:00,314.86,315.29,314.3,314.98,16752.0,314.0129,314.4418,313.4544,314.1326,16752.0
2019-05-10 11:25:00,314.99,315.0,313.31,313.5,9122.0,314.1426,314.1526,312.4671,312.6566,9122.0
2019-05-10 11:30:00,313.63,313.83,312.79,313.71,7125.0,312.7863,312.9857,311.9485,312.866,7125.0
2019-05-10 11:35:00,313.43,314.6,313.31,314.17,6357.0,312.5868,313.7536,312.4671,313.3248,6357.0
2019-05-10 11:40:00,314.2,314.25,312.72,312.77,6974.0,313.3547,313.4046,311.8787,311.9286,6974.0
2019-05-10 11:45:00,312.67,313.54,312.66,313.49,5932.0,311.8288,312.6965,311.8189,312.6466,5932.0
2019-05-10 11:50:00,313.22,313.81,312.52,313.42,6424.0,312.3774,312.9658,311.6792,312.5768,6424.0
2019-05-10 11:55:00,313.72,314.11,312.78,313.2,4714.0,312.876,313.265,311.9385,312.3574,4714.0
2019-05-10 12:00:00,313.37,314.52,313.37,314.31,7150.0,312.527,313.6739,312.527,313.4644,7150.0
2019-05-10 12:05:00,314.27,314.27,313.15,313.2,3200.0,313.4245,313.4245,312.3075,312.3574,3200.0
2019-05-10 12:10:00,313.44,314.08,313.41,313.97,6100.0,312.5968,313.235,312.5668,313.1253,6100.0
2019-05-10 12:15:00,314.27,315.7,314.17,315.01,6904.0,313.4245,314.8507,313.3248,314.1625,6904.0
2019-05-10 12:20:00,315.07,315.17,314.42,314.72,5621.0,314.2224,314.3221,313.5741,313.8733,5621.0
2019-05-10 12:25:00,314.52,315.29,314.34,315.05,5500.0,313.6739,314.4418,313.4943,314.2024,5500.0
2019-05-10 12:30:00,314.81,315.9,314.74,315.58,6949.0,313.9631,315.0501,313.8933,314.731,6949.0
2019-05-10 12:35:00,315.65,315.66,315.1,315.4,34086.0,314.8008,314.8108,314.2523,314.5515,34086.0
2019-05-10 12:40:00,315.23,315.32,314.92,315.08,3710.0,314.3819,314.4717,314.0728,314.2324,3710.0
2019-05-10 12:45:00,315.07,315.08,314.35,314.52,1300.0,314.2224,314.2324,313.5043,313.6739,1300.0
2019-05-10 12:50:00,314.52,314.74,314.09,314.54,6513.0,313.6739,313.8933,313.245,313.6938,6513.0
2019-05-10 12:55:00,314.67,314.78,313.84,313.94,10410.0,313.8235,313.9332,312.9957,313.0954,10410.0
2019-05-10 13:00:00,313.91,314.74,313.65,314.73,12912.0,313.0655,313.8933,312.8062,313.8833,12912.0
2019-05-10 13:05:00,314.77,314.77,313.84,313.95,6900.0,313.9232,313.9232,312.9957,313.1054,6900.0
2019-05-10 13:10:00,313.85,314.35,313.67,314.08,6666.0,313.0057,313.5043,312.8261,313.235,6666.0
2019-05-10 13:15:00,314.05,314.44,313.3,314.14,5800.0,313.2051,313.5941,312.4571,313.2949,5800.0
2019-05-10 13:20:00,314.45,314.56,313.91,314.25,13073.0,313.604,313.7137,313.0655,313.4046,13073.0
2019-05-10 13:25:00,314.4,314.67,313.76,314.19,12133.0,313.5542,313.8235,312.9159,313.3447,12133.0
2019-05-10 13:30:00,314.25,314.57,314.02,314.15,14517.0,313.4046,313.7237,313.1752,313.3049,14517.0
2019-05-10 13:35:00,314.21,314.61,313.87,314.08,17117.0,313.3647,313.7636,313.0256,313.235,17117.0
2019-05-10 13:40:00,314.04,314.5,313.81,314.41,31228.0,313.1951,313.6539,312.9658,313.5642,31228.0
2019-05-10 13:45:00,314.31,314.95,314.17,314.46,18017.0,313.4644,314.1027,313.3248,313.614,18017.0
2019-05-10 13:50:00,314.43,314.59,313.86,314.17,13727.0,313.5841,313.7437,313.0156,313.3248,13727.0
2019-05-10 13:55:00,314.2,314.36,313.34,313.46,22006.0,313.3547,313.5143,312.497,312.6167,22006.0
2019-05-10 14:00:00,313.6,314.15,313.6,313.77,26709.0,312.7563,313.3049,312.7563,312.9259,26709.0
2019-05-10 14:05:00,313.7,314.13,313.53,314.0,10732.0,312.8561,313.2849,312.6865,313.1553,10732.0
2019-05-10 14:10:00,314.14,314.28,313.36,313.52,10769.0,313.2949,313.4345,312.517,312.6765,10769.0
2019-05-10 14:15:00,313.27,313.32,312.6,312.75,7105.0,312.4272,312.4771,311.759,311.9086,7105.0
2019-05-10 14:20:00,312.93,313.32,312.93,312.96,3147.0,312.0881,312.4771,312.0881,312.1181,3147.0
2019-05-10 14:25:00,312.76,312.91,312.5,312.91,2932.0,311.9186,312.0682,311.6593,312.0682,2932.0
2019-05-10 14:30:00,312.78,313.56,312.78,313.42,2500.0,311.9385,312.7164,311.9385,312.5768,2500.0
2019-05-10 14:35:00,313.4,313.54,313.26,313.31,2735.0,312.5569,312.6965,312.4172,312.4671,2735.0
2019-05-10 14:40:00,313.34,313.7,313.3,313.55,6349.0,312.497,312.8561,312.4571,312.7065,6349.0
2019-05-10 14:45:00,313.5,314.28,313.5,314.14,5622.0,312.6566,313.4345,312.6566,313.2949,5622.0
2019-05-10 14:50:00,314.35,314.94,314.35,314.41,7248.0,313.5043,314.0927,313.5043,313.5642,7248.0
2019-05-10 14:55:00,314.51,314.52,313.8,313.88,5633.0,313.6639,313.6739,312.9558,313.0356,5633.0
2019-05-10 15:00:00,313.91,313.96,313.58,313.8,25494.0,313.0655,313.1154,312.7364,312.9558,25494.0
2019-05-10 15:05:00,313.75,313.84,313.39,313.39,26239.0,312.9059,312.9957,312.5469,312.5469,26239.0
2019-05-10 15:10:00,313.56,313.59,313.11,313.4,19902.0,312.7164,312.7464,312.2677,312.5569,19902.0
2019-05-10 15:15:00,313.4,314.08,313.15,313.96,40646.0,312.5569,313.235,312.3075,313.1154,40646.0
2019-05-10 15:20:00,313.94,314.07,313.36,313.36,29202.0,313.0954,313.2251,312.517,312.517,29202.0
2019-05-10 15:25:00,313.42,313.73,313.22,313.51,18262.0,312.5768,312.886,312.3774,312.6666,18262.0
2019-05-10 15:30:00,313.41,313.59,312.5,312.61,22065.0,312.5668,312.7464,311.6593,311.769,22065.0
2019-05-10 15:35:00,312.59,312.99,312.18,312.78,10486.0,311.749,312.148,311.3402,311.9385,10486.0
2019-05-10 15:40:00,312.49,312.71,311.35,311.49,30314.0,311.6493,311.8687,310.5124,310.652,30314.0
2019-05-10 15:45:00,311.61,312.51,311.59,311.62,15556.0,310.7717,311.6693,310.7517,310.7817,15556.0
2019-05-10 15:50:00,311.69,312.0,311.51,312.0,22816.0,310.8515,311.1606,310.672,311.1606,22816.0
2019-05-10 15:55:00,311.99,313.48,311.81,313.11,58972.0,311.1507,312.6367,310.9711,312.2677,58972.0
2019-05-13 09:30:00,306.67,308.64,306.0,307.24,15245.0,305.845,307.8097,305.1768,306.4134,15245.0
2019-05-13 09:35:00,306.6,309.3,306.2,308.02,9026.0,305.7752,308.4679,305.3762,307.1913,9026.0
2019-05-13 09:40:00,308.16,309.17,307.16,307.73,9800.0,307.331,308.3383,306.3337,306.9021,9800.0
2019-05-13 09:45:00,307.58,308.5,307.26,307.26,7270.0,306.7525,307.6701,306.4334,306.4334,7270.0
2019-05-13 09:50:00,307.27,307.27,305.31,305.46,8018.0,306.4434,306.4434,304.4886,304.6382,8018.0
2019-05-13 09:55:00,305.47,306.79,305.47,306.28,9668.0,304.6482,305.9647,304.6482,305.456,9668.0
2019-05-13 10:00:00,305.8,305.8,302.86,304.4,10720.0,304.9773,304.9773,302.0452,303.5811,10720.0
2019-05-13 10:05:00,304.26,304.32,302.82,303.93,18851.0,303.4415,303.5013,302.0053,303.1123,18851.0
2019-05-13 10:10:00,303.93,304.67,303.43,303.91,12763.0,303.1123,303.8504,302.6137,303.0924,12763.0
2019-05-13 10:15:00,303.96,304.9,303.83,304.51,15744.0,303.1423,304.0797,303.0126,303.6908,15744.0
2019-05-13 10:20:00,304.26,304.59,303.86,303.87,4846.0,303.4415,303.7706,303.0425,303.0525,4846.0
2019-05-13 10:25:00,303.66,303.71,302.02,303.05,7473.0,302.8431,302.8929,301.2075,302.2347,7473.0
2019-05-13 10:30:00,302.49,303.13,302.42,302.88,5029.0,301.6762,302.3145,301.6064,302.0652,5029.0
2019-05-13 10:35:00,302.9,303.21,302.36,302.48,8730.0,302.0851,302.3943,301.5466,301.6662,8730.0
2019-05-13 10:40:00,302.81,303.45,302.23,302.53,9553.0,301.9954,302.6336,301.4169,301.7161,9553.0
2019-05-13 10:45:00,302.41,302.54,302.06,302.3,5100.0,301.5964,301.7261,301.2474,301.4867,5100.0
2019-05-13 10:50:00,302.1,303.26,302.0,302.81,7600.0,301.2873,302.4441,301.1875,301.9954,7600.0
2019-05-13 10:55:00,303.13,303.13,301.96,302.36,4700.0,302.3145,302.3145,301.1476,301.5466,4700.0
2019-05-13 11:00:00,302.71,302.74,302.01,302.46,21546.0,301.8956,301.9255,301.1975,301.6463,21546.0
2019-05-13 11:05:00,302.44,303.93,302.32,302.79,20972.0,301.6264,303.1123,301.5067,301.9754,20972.0
2019-05-13 11:10:00,302.52,303.06,302.3,302.75,5032.0,301.7061,302.2447,301.4867,301.9355,5032.0
2019-05-13 11:15:00,302.7,302.7,301.3,301.5,6488.0,301.8857,301.8857,300.4894,300.6889,6488.0
2019-05-13 11:20:00,301.36,301.73,300.98,301.5,3964.0,300.5493,300.9183,300.1703,300.6889,3964.0
2019-05-13 11:25:00,301.38,301.57,300.25,300.44,8369.0,300.5692,300.7587,299.4422,299.6317,8369.0
2019-05-13 11:30:00,300.45,301.97,300.45,301.76,6141.0,299.6417,301.1576,299.6417,300.9482,6141.0
2019-05-13 11:35:00,301.66,301.67,300.59,300.59,3097.0,300.8485,300.8584,299.7813,299.7813,3097.0
2019-05-13 11:40:00,300.85,301.04,300.44,300.44,4000.0,300.0406,300.2301,299.6317,299.6317,4000.0
2019-05-13 11:45:00,300.75,300.97,300.02,300.32,3500.0,299.9409,300.1603,299.2129,299.5121,3500.0
2019-05-13 11:50:00,300.37,300.38,299.37,299.37,9780.0,299.5619,299.5719,298.5646,298.5646,9780.0
2019-05-13 11:55:00,299.57,300.8,299.11,300.79,7334.0,298.7641,299.9908,298.3053,299.9808,7334.0
2019-05-13 12:00:00,300.62,300.81,300.33,300.56,4500.0,299.8113,300.0007,299.522,299.7514,4500.0
2019-05-13 12:05:00,300.51,301.37,300.46,300.69,7067.0,299.7015,300.5592,299.6517,299.8811,7067.0
2019-05-13 12:10:00,300.77,301.53,300.71,301.36,3280.0,299.9608,300.7188,299.901,300.5493,3280.0
2019-05-13 12:15:00,301.47,302.39,301.35,302.39,4950.0,300.659,301.5765,300.5393,301.5765,4950.0
2019-05-13 12:20:00,302.43,302.43,301.56,301.7,5600.0,301.6164,301.6164,300.7487,300.8883,5600.0
2019-05-13 12:25:00,301.8,302.06,301.5,301.94,4088.0,300.9881,301.2474,300.6889,301.1277,4088.0
2019-05-13 12:30:00,301.97,301.98,301.3,301.76,2900.0,301.1576,301.1676,300.4894,300.9482,2900.0
2019-05-13 12:35:00,301.75,302.43,301.73,302.25,6051.0,300.9382,301.6164,300.9183,301.4369,6051.0
2019-05-13 12:40:00,302.19,302.29,301.63,301.63,2300.0,301.377,301.4768,300.8185,300.8185,2300.0
2019-05-13 12:45:00,301.75,302.64,301.59,302.53,9900.0,300.9382,301.8258,300.7786,301.7161,9900.0
2019-05-13 12:50:00,302.51,302.56,301.93,302.01,4668.0,301.6962,301.746,301.1177,301.1975,4668.0
2019-05-13 12:55:00,301.82,301.84,300.8,300.9,10520.0,301.008,301.028,299.9908,300.0905,10520.0
2019-05-13 13:00:00,300.75,300.97,300.55,300.88,6150.0,299.9409,300.1603,299.7414,300.0706,6150.0
2019-05-13 13:05:00,301.01,301.63,301.01,301.29,6700.0,300.2002,300.8185,300.2002,300.4794,6700.0
2019-05-13 13:10:00,301.39,301.72,301.0,301.72,3275.0,300.5792,300.9083,300.1902,300.9083,3275.0
2019-05-13 13:15:00,301.78,302.26,301.67,301.86,5225.0,300.9681,301.4468,300.8584,301.0479,5225.0
2019-05-13 13:20:00,301.74,301.83,301.22,301.61,4054.0,300.9282,301.018,300.4096,300.7986,4054.0
2019-05-13 13:25:00,301.96,302.14,301.33,301.33,6900.0,301.1476,301.3272,300.5193,300.5193,6900.0
2019-05-13 13:30:00,301.34,301.78,301.16,301.18,7750.0,300.5293,300.9681,300.3498,300.3697,7750.0
2019-05-13 13:35:00,301.2,303.41,301.2,303.15,7716.0,300.3897,302.5937,300.3897,302.3344,7716.0
2019-05-13 13:40:00,303.33,303.74,302.39,302.39,8129.0,302.514,302.9229,301.5765,301.5765,8129.0
2019-05-13 13:45:00,302.38,302.84,302.11,302.49,4000.0,301.5665,302.0253,301.2972,301.6762,4000.0
2019-05-13 13:50:00,302.57,302.61,302.01,302.37,9171.0,301.756,301.7959,301.1975,301.5565,9171.0
2019-05-13 13:55:00,302.48,303.84,302.05,303.47,18100.0,301.6662,303.0226,301.2374,302.6536,18100.0
2019-05-13 14:00:00,303.54,304.1,303.33,303.75,19238.0,302.7234,303.2819,302.514,302.9328,19238.0
2019-05-13 14:05:00,303.74,304.43,303.67,304.23,9293.0,302.9229,303.611,302.853,303.4115,9293.0
2019-05-13 14:10:00,304.14,304.14,303.36,303.55,8511.0,303.3218,303.3218,302.5439,302.7334,8511.0
2019-05-13 14:15:00,303.56,304.05,303.53,304.01,5837.0,302.7433,303.232,302.7134,303.1921,5837.0
2019-05-13 14:20:00,304.23,304.53,303.58,304.09,15021.0,303.4115,303.7107,302.7633,303.2719,15021.0
2019-05-13 14:25:00,304.09,305.47,303.94,305.1,10726.0,303.2719,304.6482,303.1223,304.2792,10726.0
2019-05-13 14:30:00,305.1,305.28,304.41,304.43,9745.0,304.2792,304.4587,303.5911,303.611,9745.0
2019-05-13 14:35:00,304.57,304.76,304.2,304.54,4000.0,303.7506,303.9401,303.3816,303.7207,4000.0
2019-05-13 14:40:00,304.37,304.58,303.7,304.25,3612.0,303.5512,303.7606,302.883,303.4315,3612.0
2019-05-13 14:45:00,304.39,306.47,304.39,305.58,44057.0,303.5711,305.6455,303.5711,304.7579,44057.0
2019-05-13 14:50:00,305.84,306.28,305.59,305.88,11851.0,305.0172,305.456,304.7679,305.0571,11851.0
2019-05-13 14:55:00,305.84,306.53,305.44,305.63,13526.0,305.0172,305.7054,304.6183,304.8078,13526.0
2019-05-13 15:00:00,305.91,306.25,304.71,304.94,13789.0,305.087,305.4261,303.8902,304.1196,13789.0
2019-05-13 15:05:00,304.82,305.94,304.67,305.11,12256.0,304.0,305.1169,303.8504,304.2892,12256.0
2019-05-13 15:10:00,305.08,305.59,304.84,304.87,8800.0,304.2593,304.7679,304.0199,304.0498,8800.0
2019-05-13 15:15:00,304.77,305.09,304.35,304.51,10034.0,303.9501,304.2692,303.5312,303.6908,10034.0
2019-05-13 15:20:00,304.55,304.58,303.61,303.61,15528.0,303.7307,303.7606,302.7932,302.7932,15528.0
2019-05-13 15:25:00,303.71,304.23,303.24,304.08,5889.0,302.8929,303.4115,302.4242,303.2619,5889.0
2019-05-13 15:30:00,304.0,304.16,303.51,304.16,6361.0,303.1822,303.3417,302.6935,303.3417,6361.0
2019-05-13 15:35:00,304.05,304.17,303.66,304.0,7931.0,303.232,303.3517,302.8431,303.1822,7931.0
2019-05-13 15:40:00,304.11,304.59,304.11,304.4,10027.0,303.2919,303.7706,303.2919,303.5811,10027.0
2019-05-13 15:45:00,304.35,305.12,304.35,305.06,12031.0,303.5312,304.2991,303.5312,304.2393,12031.0
2019-05-13 15:50:00,304.99,306.44,304.82,306.44,19500.0,304.1695,305.6156,304.0,305.6156,19500.0
2019-05-13 15:55:00,306.29,306.29,304.92,304.92,35991.0,305.466,305.466,304.0997,304.0997,35991.0
2019-05-14 09:30:00,306.35,309.19,306.0,306.67,14966.0,305.5258,308.3582,305.1768,305.845,14966.0
2019-05-14 09:35:00,307.64,307.71,305.29,305.59,9874.0,306.8124,306.8822,304.4687,304.7679,9874.0
2019-05-14 09:40:00,306.09,307.01,305.61,306.77,8639.0,305.2665,306.1841,304.7878,305.9447,8639.0
2019-05-14 09:45:00,306.64,306.8,305.31,305.31,4150.0,305.8151,305.9746,304.4886,304.4886,4150.0
2019-05-14 09:50:00,305.19,305.2,303.82,303.82,11254.0,304.369,304.3789,303.0026,303.0026,11254.0
2019-05-14 09:55:00,303.75,304.76,303.59,304.18,15257.0,302.9328,303.9401,302.7733,303.3617,15257.0
2019-05-14 10:00:00,304.3,306.0,304.3,306.0,12273.0,303.4814,305.1768,303.4814,305.1768,12273.0
2019-05-14 10:05:00,306.14,306.24,305.56,305.6,6720.0,305.3164,305.4161,304.738,304.7779,6720.0
2019-05-14 10:10:00,305.73,305.91,305.09,305.63,5337.0,304.9075,305.087,304.2692,304.8078,5337.0
2019-05-14 10:15:00,305.85,306.48,305.55,306.32,8429.0,305.0272,305.6555,304.728,305.4959,8429.0
2019-05-14 10:20:00,306.17,306.17,305.08,305.36,6800.0,305.3463,305.3463,304.2593,304.5385,6800.0
2019-05-14 10:25:00,305.19,306.5,305.19,306.42,3300.0,304.369,305.6754,304.369,305.5956,3300.0
2019-05-14 10:30:00,306.11,306.11,304.8,304.81,3142.0,305.2865,305.2865,303.98,303.99,3142.0
2019-05-14 10:35:00,304.68,305.16,304.46,305.14,3106.0,303.8603,304.339,303.6409,304.3191,3106.0
2019-05-14 10:40:00,305.37,306.08,305.22,305.39,11577.0,304.5485,305.2566,304.3989,304.5684,11577.0
2019-05-14 10:45:00,305.19,305.5,304.9,304.9,7900.0,304.369,304.6781,304.0797,304.0797,7900.0
2019-05-14 10:50:00,304.72,304.93,304.16,304.8,5010.0,303.9002,304.1097,303.3417,303.98,5010.0
2019-05-14 10:55:00,305.06,305.21,304.57,304.7,2300.0,304.2393,304.3889,303.7506,303.8803,2300.0
2019-05-14 11:00:00,304.96,305.62,304.16,304.16,14869.0,304.1396,304.7978,303.3417,303.3417,14869.0
2019-05-14 11:05:00,304.17,305.33,304.16,304.9,5708.0,303.3517,304.5086,303.3417,304.0797,5708.0
2019-05-14 11:10:00,305.0,305.0,304.28,304.33,5040.0,304.1795,304.1795,303.4614,303.5113,5040.0
2019-05-14 11:15:00,304.13,305.21,303.8,304.9,5450.0,303.3118,304.3889,302.9827,304.0797,5450.0
2019-05-14 11:20:00,305.23,305.51,305.09,305.34,3000.0,304.4088,304.6881,304.2692,304.5186,3000.0
2019-05-14 11:25:00,305.5,305.74,304.87,304.88,10993.0,304.6781,304.9175,304.0498,304.0598,10993.0
2019-05-14 11:30:00,304.64,305.75,304.64,305.67,3547.0,303.8204,304.9275,303.8204,304.8477,3547.0
2019-05-14 11:35:00,305.93,306.15,305.53,305.59,6422.0,305.107,305.3264,304.708,304.7679,6422.0
2019-05-14 11:40:00,305.52,305.53,304.73,304.74,3574.0,304.6981,304.708,303.9102,303.9202,3574.0
2019-05-14 11:45:00,304.78,305.34,304.56,305.16,5491.0,303.9601,304.5186,303.7407,304.339,5491.0
2019-05-14 11:50:00,305.3,305.75,305.09,305.65,2454.0,304.4787,304.9275,304.2692,304.8277,2454.0
2019-05-14 11:55:00,305.41,306.11,305.41,305.92,4606.0,304.5884,305.2865,304.5884,305.097,4606.0
2019-05-14 12:00:00,305.73,306.0,305.38,305.86,4168.0,304.9075,305.1768,304.5584,305.0372,4168.0
2019-05-14 12:05:00,306.05,306.19,305.32,305.66,4343.0,305.2266,305.3663,304.4986,304.8377,4343.0
2019-05-14 12:10:00,305.8,306.11,305.73,305.81,8389.0,304.9773,305.2865,304.9075,304.9873,8389.0
2019-05-14 12:15:00,305.66,305.81,304.8,304.87,4500.0,304.8377,304.9873,303.98,304.0498,4500.0
2019-05-14 12:20:00,304.88,305.77,304.88,305.45,7663.0,304.0598,304.9474,304.0598,304.6283,7663.0
2019-05-14 12:25:00,305.5,305.72,305.42,305.68,4950.0,304.6781,304.8975,304.5983,304.8576,4950.0
2019-05-14 12:30:00,305.8,305.8,305.46,305.69,1929.0,304.9773,304.9773,304.6382,304.8676,1929.0
2019-05-14 12:35:00,305.65,305.77,305.51,305.68,2400.0,304.8277,304.9474,304.6881,304.8576,2400.0
2019-05-14 12:40:00,305.44,305.8,305.24,305.35,7539.0,304.6183,304.9773,304.4188,304.5285,7539.0
2019-05-14 12:45:00,305.38,305.47,304.96,305.2,4900.0,304.5584,304.6482,304.1396,304.3789,4900.0
2019-05-14 12:50:00,305.37,305.91,305.28,305.91,1800.0,304.5485,305.087,304.4587,305.087,1800.0
2019-05-14 12:55:00,305.81,306.02,305.68,305.68,4135.0,304.9873,305.1967,304.8576,304.8576,4135.0
2019-05-14 13:00:00,305.72,306.09,305.72,305.92,12277.0,304.8975,305.2665,304.8975,305.097,12277.0
2019-05-14 13:05:00,305.9,305.97,305.71,305.91,2771.0,305.077,305.1469,304.8876,305.087,2771.0
2019-05-14 13:10:00,305.88,306.07,305.75,305.75,5161.0,305.0571,305.2466,304.9275,304.9275,5161.0
2019-05-14 13:15:00,305.66,305.66,305.22,305.25,1800.0,304.8377,304.8377,304.3989,304.4288,1800.0
2019-05-14 13:20:00,305.63,305.71,305.25,305.29,7798.0,304.8078,304.8876,304.4288,304.4687,7798.0
2019-05-14 13:25:00,305.2,305.24,304.69,304.75,5288.0,304.3789,304.4188,303.8703,303.9301,5288.0
2019-05-14 13:30:00,304.91,305.32,304.91,305.04,2953.0,304.0897,304.4986,304.0897,304.2194,2953.0
2019-05-14 13:35:00,304.96,305.26,304.93,305.26,1200.0,304.1396,304.4388,304.1097,304.4388,1200.0
2019-05-14 13:40:00,305.15,305.31,305.02,305.11,1539.0,304.3291,304.4886,304.1994,304.2892,1539.0
2019-05-14 13:45:00,305.21,305.81,305.12,305.81,8362.0,304.3889,304.9873,304.2991,304.9873,8362.0
2019-05-14 13:50:00,305.78,306.05,305.73,305.94,11120.0,304.9574,305.2266,304.9075,305.1169,11120.0
2019-05-14 13:55:00,305.9,306.01,305.74,305.82,7235.0,305.077,305.1868,304.9175,304.9973,7235.0
2019-05-14 14:00:00,305.89,306.05,304.92,305.11,8400.0,305.0671,305.2266,304.0997,304.2892,8400.0
2019-05-14 14:05:00,304.94,305.02,304.22,304.53,16456.0,304.1196,304.1994,303.4016,303.7107,16456.0
2019-05-14 14:10:00,304.35,304.81,304.35,304.81,1948.0,303.5312,303.99,303.5312,303.99,1948.0
2019-05-14 14:15:00,304.93,305.03,304.74,305.03,5509.0,304.1097,304.2094,303.9202,304.2094,5509.0
2019-05-14 14:20:00,304.87,305.55,304.83,305.55,2922.0,304.0498,304.728,304.0099,304.728,2922.0
2019-05-14 14:25:00,305.5,305.75,305.4,305.66,3100.0,304.6781,304.9275,304.5784,304.8377,3100.0
2019-05-14 14:30:00,305.69,305.77,305.45,305.77,2300.0,304.8676,304.9474,304.6283,304.9474,2300.0
2019-05-14 14:35:00,305.78,305.8,305.33,305.56,3478.0,304.9574,304.9773,304.5086,304.738,3478.0
2019-05-14 14:40:00,305.6,305.9,305.32,305.45,7001.0,304.7779,305.077,304.4986,304.6283,7001.0
2019-05-14 14:45:00,305.51,305.51,304.99,305.24,2255.0,304.6881,304.6881,304.1695,304.4188,2255.0
2019-05-14 14:50:00,305.34,305.34,304.83,304.88,10666.0,304.5186,304.5186,304.0099,304.0598,10666.0
2019-05-14 14:55:00,304.89,305.12,304.85,305.02,5916.0,304.0698,304.2991,304.0299,304.1994,5916.0
2019-05-14 15:00:00,304.99,305.26,304.88,305.26,6611.0,304.1695,304.4388,304.0598,304.4388,6611.0
2019-05-14 15:05:00,305.15,305.63,305.15,305.63,3324.0,304.3291,304.8078,304.3291,304.8078,3324.0
2019-05-14 15:10:00,305.37,305.56,305.18,305.2,3059.0,304.5485,304.738,304.359,304.3789,3059.0
2019-05-14 15:15:00,305.14,305.14,304.94,305.1,1400.0,304.3191,304.3191,304.1196,304.2792,1400.0
2019-05-14 15:20:00,305.06,305.43,305.06,305.22,4344.0,304.2393,304.6083,304.2393,304.3989,4344.0
2019-05-14 15:25:00,305.15,305.31,305.06,305.14,2655.0,304.3291,304.4886,304.2393,304.3191,2655.0
2019-05-14 15:30:00,305.02,305.14,304.25,304.41,13784.0,304.1994,304.3191,303.4315,303.5911,13784.0
2019-05-14 15:35:00,304.4,304.87,304.16,304.6,11700.0,303.5811,304.0498,303.3417,303.7805,11700.0
2019-05-14 15:40:00,304.83,305.2,304.79,305.03,9150.0,304.0099,304.3789,303.97,304.2094,9150.0
2019-05-14 15:45:00,305.02,305.54,304.72,305.07,17531.0,304.1994,304.718,303.9002,304.2493,17531.0
2019-05-14 15:50:00,305.1,305.1,304.45,304.87,16084.0,304.2792,304.2792,303.6309,304.0498,16084.0
2019-05-14 15:55:00,305.0,305.19,304.48,304.51,35716.0,304.1795,304.369,303.6609,303.6908,35716.0
2019-05-15 09:30:00,301.95,301.95,298.17,298.29,23043.0,301.1377,301.1377,297.3678,297.4875,23043.0
2019-05-15 09:35:00,298.88,300.35,298.7,299.65,6410.0,298.0759,299.542,297.8964,298.8439,6410.0
2019-05-15 09:40:00,299.89,300.68,298.5,298.95,10656.0,299.0832,299.8711,297.697,298.1457,10656.0
2019-05-15 09:45:00,299.06,300.0,298.95,298.95,4824.0,298.2554,299.1929,298.1457,298.1457,4824.0
2019-05-15 09:50:00,298.99,299.47,298.37,299.23,8642.0,298.1856,298.6643,297.5673,298.425,8642.0
2019-05-15 09:55:00,299.5,300.14,299.21,299.63,10215.0,298.6943,299.3325,298.405,298.8239,10215.0
2019-05-15 10:00:00,299.5,299.83,298.78,298.78,4842.0,298.6943,299.0234,297.9762,297.9762,4842.0
2019-05-15 10:05:00,298.69,298.88,297.32,298.31,13980.0,297.8864,298.0759,296.5201,297.5075,13980.0
2019-05-15 10:10:00,298.5,300.0,297.57,299.66,19705.0,297.697,299.1929,296.7695,298.8538,19705.0
2019-05-15 10:15:00,300.05,300.73,299.56,300.5,9634.0,299.2428,299.921,298.7541,299.6916,9634.0
2019-05-15 10:20:00,300.67,302.16,300.5,301.93,7189.0,299.8611,301.3471,299.6916,301.1177,7189.0
2019-05-15 10:25:00,302.0,302.79,301.88,302.79,7596.0,301.1875,301.9754,301.0679,301.9754,7596.0
2019-05-15 10:30:00,302.45,303.66,302.45,303.42,5383.0,301.6363,302.8431,301.6363,302.6037,5383.0
2019-05-15 10:35:00,303.42,303.42,302.13,302.7,9559.0,302.6037,302.6037,301.3172,301.8857,9559.0
2019-05-15 10:40:00,302.76,303.34,302.64,302.88,12681.0,301.9455,302.5239,301.8258,302.0652,12681.0
2019-05-15 10:45:00,302.71,302.71,301.77,302.4,23782.0,301.8956,301.8956,300.9582,301.5865,23782.0
2019-05-15 10:50:00,302.4,303.82,302.4,303.57,7077.0,301.5865,303.0026,301.5865,302.7533,7077.0
2019-05-15 10:55:00,303.35,303.41,302.3,302.3,3500.0,302.5339,302.5937,301.4867,301.4867,3500.0
2019-05-15 11:00:00,302.31,302.47,301.64,302.06,2700.0,301.4967,301.6563,300.8285,301.2474,2700.0
2019-05-15 11:05:00,301.91,301.91,301.48,301.85,6201.0,301.0978,301.0978,300.6689,301.0379,6201.0
2019-05-15 11:10:00,301.73,302.06,301.4,301.76,10434.0,300.9183,301.2474,300.5892,300.9482,10434.0
2019-05-15 11:15:00,301.85,302.22,301.73,302.1,8197.0,301.0379,301.4069,300.9183,301.2873,8197.0
2019-05-15 11:20:00,301.93,302.57,301.89,302.57,4400.0,301.1177,301.756,301.0778,301.756,4400.0
2019-05-15 11:25:00,302.88,303.58,302.59,303.49,13426.0,302.0652,302.7633,301.776,302.6735,13426.0
2019-05-15 11:30:00,303.64,303.81,303.09,303.52,4009.0,302.8231,302.9927,302.2746,302.7035,4009.0
2019-05-15 11:35:00,303.29,303.41,302.74,302.74,3100.0,302.4741,302.5937,301.9255,301.9255,3100.0
2019-05-15 11:40:00,302.49,302.9,302.38,302.69,3793.0,301.6762,302.0851,301.5665,301.8757,3793.0
2019-05-15 11:45:00,302.54,303.11,302.53,303.1,4776.0,301.7261,302.2946,301.7161,302.2846,4776.0
2019-05-15 11:50:00,303.28,304.12,303.26,303.72,4198.0,302.4641,303.3018,302.4441,302.9029,4198.0
2019-05-15 11:55:00,303.63,303.72,303.42,303.59,2700.0,302.8132,302.9029,302.6037,302.7733,2700.0
2019-05-15 12:00:00,303.84,304.82,303.84,304.8,2700.0,303.0226,304.0,303.0226,303.98,2700.0
2019-05-15 12:05:00,304.76,305.22,304.56,304.99,6413.0,303.9401,304.3989,303.7407,304.1695,6413.0
2019-05-15 12:10:00,304.96,305.41,304.81,305.1,5158.0,304.1396,304.5884,303.99,304.2792,5158.0
2019-05-15 12:15:00,305.11,305.16,304.88,304.89,5632.0,304.2892,304.339,304.0598,304.0698,5632.0
2019-05-15 12:20:00,304.94,305.3,304.74,305.25,4160.0,304.1196,304.4787,303.9202,304.4288,4160.0
2019-05-15 12:25:00,305.21,305.43,305.05,305.41,3100.0,304.3889,304.6083,304.2293,304.5884,3100.0
2019-05-15 12:30:00,305.48,305.58,304.9,305.36,7716.0,304.6582,304.7579,304.0797,304.5385,7716.0
2019-05-15 12:35:00,305.29,305.87,305.25,305.25,8864.0,304.4687,305.0471,304.4288,304.4288,8864.0
2019-05-15 12:40:00,305.3,305.49,305.24,305.4,2135.0,304.4787,304.6682,304.4188,304.5784,2135.0
2019-05-15 12:45:00,305.59,305.71,305.44,305.44,6450.0,304.7679,304.8876,304.6183,304.6183,6450.0
2019-05-15 12:50:00,305.21,305.27,304.76,304.76,1600.0,304.3889,304.4487,303.9401,303.9401,1600.0
2019-05-15 12:55:00,304.67,304.67,303.8,304.04,3420.0,303.8504,303.8504,302.9827,303.2221,3420.0
2019-05-15 13:00:00,304.28,305.0,304.26,304.83,2130.0,303.4614,304.1795,303.4415,304.0099,2130.0
2019-05-15 13:05:00,304.86,305.1,304.73,304.74,2400.0,304.0398,304.2792,303.9102,303.9202,2400.0
2019-05-15 13:10:00,304.75,304.87,304.48,304.48,2746.0,303.9301,304.0498,303.6609,303.6609,2746.0
2019-05-15 13:15:00,304.58,304.58,304.19,304.43,1800.0,303.7606,303.7606,303.3716,303.611,1800.0
2019-05-15 13:20:00,304.45,304.62,304.38,304.49,3726.0,303.6309,303.8005,303.5611,303.6708,3726.0
2019-05-15 13:25:00,304.57,304.84,304.46,304.46,2348.0,303.7506,304.0199,303.6409,303.6409,2348.0
2019-05-15 13:30:00,304.58,305.19,304.58,305.19,2337.0,303.7606,304.369,303.7606,304.369,2337.0
2019-05-15 13:35:00,305.25,305.28,304.85,305.21,3300.0,304.4288,304.4587,304.0299,304.3889,3300.0
2019-05-15 13:40:00,305.14,305.17,304.81,304.81,2500.0,304.3191,304.349,303.99,303.99,2500.0
2019-05-15 13:45:00,304.8,305.28,304.8,305.27,3164.0,303.98,304.4587,303.98,304.4487,3164.0
2019-05-15 13:50:00,305.4,305.64,305.28,305.28,5660.0,304.5784,304.8177,304.4587,304.4587,5660.0
2019-05-15 13:55:00,305.25,305.56,305.25,305.53,1500.0,304.4288,304.738,304.4288,304.708,1500.0
2019-05-15 14:00:00,305.46,305.86,305.34,305.76,3117.0,304.6382,305.0372,304.5186,304.9374,3117.0
2019-05-15 14:05:00,305.77,306.0,305.77,305.81,4626.0,304.9474,305.1768,304.9474,304.9873,4626.0
2019-05-15 14:10:00,305.96,306.08,305.8,306.03,5202.0,305.1369,305.2566,304.9773,305.2067,5202.0
2019-05-15 14:15:00,305.92,306.09,305.8,305.98,3043.0,305.097,305.2665,304.9773,305.1568,3043.0
2019-05-15 14:20:00,306.06,306.06,305.82,305.95,11335.0,305.2366,305.2366,304.9973,305.1269,11335.0
2019-05-15 14:25:00,305.92,305.92,305.62,305.71,7827.0,305.097,305.097,304.7978,304.8876,7827.0
2019-05-15 14:30:00,305.82,306.01,305.71,305.94,3724.0,304.9973,305.1868,304.8876,305.1169,3724.0
2019-05-15 14:35:00,305.95,306.0,305.78,305.85,1772.0,305.1269,305.1768,304.9574,305.0272,1772.0
2019-05-15 14:40:00,305.76,306.0,305.76,306.0,700.0,304.9374,305.1768,304.9374,305.1768,700.0
2019-05-15 14:45:00,306.01,306.11,305.87,306.05,4713.0,305.1868,305.2865,305.0471,305.2266,4713.0
2019-05-15 14:50:00,306.11,306.27,305.66,305.66,6405.0,305.2865,305.4461,304.8377,304.8377,6405.0
2019-05-15 14:55:00,305.79,305.79,305.37,305.75,1614.0,304.9673,304.9673,304.5485,304.9275,1614.0
2019-05-15 15:00:00,305.55,305.91,305.39,305.87,5251.0,304.728,305.087,304.5684,305.0471,5251.0
2019-05-15 15:05:00,305.82,306.2,305.82,305.98,2437.0,304.9973,305.3762,304.9973,305.1568,2437.0
2019-05-15 15:10:00,306.03,306.04,305.73,305.93,1800.0,305.2067,305.2167,304.9075,305.107,1800.0
2019-05-15 15:15:00,305.9,306.09,305.85,305.85,3811.0,305.077,305.2665,305.0272,305.0272,3811.0
2019-05-15 15:20:00,305.9,306.09,305.83,306.0,6081.0,305.077,305.2665,305.0072,305.1768,6081.0
2019-05-15 15:25:00,305.78,306.02,305.73,305.92,6614.0,304.9574,305.1967,304.9075,305.097,6614.0
2019-05-15 15:30:00,305.88,306.15,305.75,306.07,5050.0,305.0571,305.3264,304.9275,305.2466,5050.0
2019-05-15 15:35:00,306.14,306.21,305.79,305.85,11519.0,305.3164,305.3862,304.9673,305.0272,11519.0
2019-05-15 15:40:00,305.77,306.03,305.64,305.86,8600.0,304.9474,305.2067,304.8177,305.0372,8600.0
2019-05-15 15:45:00,305.72,305.91,305.69,305.74,9821.0,304.8975,305.087,304.8676,304.9175,9821.0
2019-05-15 15:50:00,305.7,306.09,305.7,305.89,10076.0,304.8776,305.2665,304.8776,305.0671,10076.0
2019-05-15 15:55:00,305.84,306.0,305.32,305.92,28603.0,305.0172,305.1768,304.4986,305.097,28603.0
2019-05-16 09:30:00,306.22,307.84,304.0,307.31,13490.0,305.3962,307.0118,303.1822,306.4833,13490.0
2019-05-16 09:35:00,307.93,310.0,307.11,309.1,14050.0,307.1016,309.166,306.2838,308.2684,14050.0
2019-05-16 09:40:00,309.11,310.21,308.64,308.64,6100.0,308.2784,309.3755,307.8097,307.8097,6100.0
2019-05-16 09:45:00,308.93,309.84,308.47,309.84,6500.0,308.0989,309.0064,307.6401,309.0064,6500.0
2019-05-16 09:50:00,310.0,311.19,309.2,311.19,6950.0,309.166,310.3528,308.3682,310.3528,6950.0
2019-05-16 09:55:00,311.32,312.48,311.16,312.47,22135.0,310.4825,311.6393,310.3229,311.6294,22135.0
2019-05-16 10:00:00,312.45,314.06,312.22,313.68,29026.0,311.6094,313.2151,311.38,312.8361,29026.0
2019-05-16 10:05:00,313.21,313.26,312.03,313.1,12369.0,312.3674,312.4172,311.1906,312.2577,12369.0
2019-05-16 10:10:00,312.93,312.93,311.72,312.39,5380.0,312.0881,312.0881,310.8814,311.5496,5380.0
2019-05-16 10:15:00,312.4,313.3,311.87,312.94,5770.0,311.5596,312.4571,311.031,312.0981,5770.0
2019-05-16 10:20:00,312.55,312.9,312.28,312.73,2045.0,311.7092,312.0582,311.4399,311.8887,2045.0
2019-05-16 10:25:00,312.75,313.4,312.33,312.75,9173.0,311.9086,312.5569,311.4897,311.9086,9173.0
2019-05-16 10:30:00,312.73,313.0,312.22,312.4,6715.0,311.8887,312.1579,311.38,311.5596,6715.0
2019-05-16 10:35:00,312.28,312.48,311.95,312.4,15535.0,311.4399,311.6393,311.1108,311.5596,15535.0
2019-05-16 10:40:00,312.35,312.55,311.4,311.4,8724.0,311.5097,311.7092,310.5623,310.5623,8724.0
2019-05-16 10:45:00,311.2,311.7,310.56,311.24,10625.0,310.3628,310.8614,309.7245,310.4027,10625.0
2019-05-16 10:50:00,311.22,311.35,311.05,311.13,2150.0,310.3827,310.5124,310.2132,310.293,2150.0
2019-05-16 10:55:00,311.44,311.68,311.0,311.35,3700.0,310.6021,310.8415,310.1633,310.5124,3700.0
2019-05-16 11:00:00,311.19,311.48,310.27,310.27,9754.0,310.3528,310.642,309.4353,309.4353,9754.0
2019-05-16 11:05:00,310.11,310.11,309.61,309.75,3475.0,309.2757,309.2757,308.7771,308.9167,3475.0
2019-05-16 11:10:00,310.21,310.5,309.77,310.21,16262.0,309.3755,309.6647,308.9366,309.3755,16262.0
2019-05-16 11:15:00,310.31,311.3,310.31,310.9,10818.0,309.4752,310.4625,309.4752,310.0636,10818.0
2019-05-16 11:20:00,310.81,310.81,310.0,310.15,9323.0,309.9738,309.9738,309.166,309.3156,9323.0
2019-05-16 11:25:00,310.26,310.57,310.26,310.3,5873.0,309.4253,309.7345,309.4253,309.4652,5873.0
2019-05-16 11:30:00,310.11,310.74,309.93,310.42,6445.0,309.2757,309.904,309.0962,309.5849,6445.0
2019-05-16 11:35:00,310.44,310.45,309.96,310.07,6363.0,309.6048,309.6148,309.1261,309.2358,6363.0
2019-05-16 11:40:00,310.0,311.16,310.0,311.11,3925.0,309.166,310.3229,309.166,310.273,3925.0
2019-05-16 11:45:00,311.23,311.25,310.54,310.66,8600.0,310.3927,310.4127,309.7046,309.8242,8600.0
2019-05-16 11:50:00,310.7,311.1,310.52,310.71,18810.0,309.8641,310.2631,309.6846,309.8741,18810.0
2019-05-16 11:55:00,310.81,310.81,309.93,310.01,7200.0,309.9738,309.9738,309.0962,309.176,7200.0
2019-05-16 12:00:00,310.03,310.17,309.79,309.97,9347.0,309.1959,309.3356,308.9566,309.1361,9347.0
2019-05-16 12:05:00,310.21,310.42,310.14,310.14,4582.0,309.3755,309.5849,309.3056,309.3056,4582.0
2019-05-16 12:10:00,310.16,310.75,310.11,310.11,3260.0,309.3256,309.914,309.2757,309.2757,3260.0
2019-05-16 12:15:00,310.28,310.65,310.26,310.33,3125.0,309.4453,309.8143,309.4253,309.4951,3125.0
2019-05-16 12:20:00,310.44,310.44,309.82,310.0,8800.0,309.6048,309.6048,308.9865,309.166,8800.0
2019-05-16 12:25:00,310.0,310.1,309.67,309.82,9782.0,309.166,309.2657,308.8369,308.9865,9782.0
2019-05-16 12:30:00,309.82,310.06,309.82,309.99,2600.0,308.9865,309.2259,308.9865,309.156,2600.0
2019-05-16 12:35:00,309.88,310.0,309.76,309.98,2700.0,309.0463,309.166,308.9267,309.1461,2700.0
2019-05-16 12:40:00,309.9,310.05,309.81,309.96,2467.0,309.0663,309.2159,308.9765,309.1261,2467.0
2019-05-16 12:45:00,310.0,310.19,309.69,309.75,6713.0,309.166,309.3555,308.8569,308.9167,6713.0
2019-05-16 12:50:00,309.72,309.72,309.49,309.67,6571.0,308.8868,308.8868,308.6574,308.8369,6571.0
2019-05-16 12:55:00,309.59,310.04,309.59,309.99,4012.0,308.7571,309.2059,308.7571,309.156,4012.0
2019-05-16 13:00:00,310.04,310.07,309.75,309.75,5500.0,309.2059,309.2358,308.9167,308.9167,5500.0
2019-05-16 13:05:00,309.88,310.06,309.68,309.68,4096.0,309.0463,309.2259,308.8469,308.8469,4096.0
2019-05-16 13:10:00,309.62,309.95,309.62,309.76,3768.0,308.787,309.1162,308.787,308.9267,3768.0
2019-05-16 13:15:00,309.75,310.06,309.74,310.0,5500.0,308.9167,309.2259,308.9067,309.166,5500.0
2019-05-16 13:20:00,309.93,310.02,309.75,309.92,3150.0,309.0962,309.186,308.9167,309.0862,3150.0
2019-05-16 13:25:00,309.73,309.97,309.7,309.97,2600.0,308.8967,309.1361,308.8668,309.1361,2600.0
2019-05-16 13:30:00,309.83,309.97,309.7,309.78,6066.0,308.9965,309.1361,308.8668,308.9466,6066.0
2019-05-16 13:35:00,309.79,309.85,309.38,309.71,2937.0,308.9566,309.0164,308.5477,308.8768,2937.0
2019-05-16 13:40:00,309.78,311.0,309.54,309.98,25803.0,308.9466,310.1633,308.7073,309.1461,25803.0
2019-05-16 13:45:00,309.86,309.93,309.37,309.46,4711.0,309.0264,309.0962,308.5377,308.6275,4711.0
2019-05-16 13:50:00,309.4,309.7,309.4,309.7,1978.0,308.5676,308.8668,308.5676,308.8668,1978.0
2019-05-16 13:55:00,309.66,310.09,309.5,309.86,6078.0,308.8269,309.2558,308.6674,309.0264,6078.0
2019-05-16 14:00:00,309.8,309.8,309.3,309.31,4954.0,308.9666,308.9666,308.4679,308.4779,4954.0
2019-05-16 14:05:00,309.41,309.94,309.41,309.49,4543.0,308.5776,309.1062,308.5776,308.6574,4543.0
2019-05-16 14:10:00,309.44,310.0,309.37,310.0,3400.0,308.6075,309.166,308.5377,309.166,3400.0
2019-05-16 14:15:00,310.0,310.08,309.85,310.06,6017.0,309.166,309.2458,309.0164,309.2259,6017.0
2019-05-16 14:20:00,310.0,310.11,309.85,310.0,6915.0,309.166,309.2757,309.0164,309.166,6915.0
2019-05-16 14:25:00,310.01,310.01,309.68,309.77,4772.0,309.176,309.176,308.8469,308.9366,4772.0
2019-05-16 14:30:00,309.73,309.93,309.57,309.57,3835.0,308.8967,309.0962,308.7372,308.7372,3835.0
2019-05-16 14:35:00,309.57,310.0,309.45,309.92,2800.0,308.7372,309.166,308.6175,309.0862,2800.0
2019-05-16 14:40:00,309.71,309.88,309.69,309.76,1200.0,308.8768,309.0463,308.8569,308.9267,1200.0
2019-05-16 14:45:00,309.8,309.92,309.69,309.92,2100.0,308.9666,309.0862,308.8569,309.0862,2100.0
2019-05-16 14:50:00,310.0,310.0,308.82,308.82,5833.0,309.166,309.166,307.9892,307.9892,5833.0
2019-05-16 14:55:00,308.82,309.64,308.82,309.55,2800.0,307.9892,308.807,307.9892,308.7172,2800.0
2019-05-16 15:00:00,309.33,309.33,308.68,308.72,4226.0,308.4978,308.4978,307.8496,307.8895,4226.0
2019-05-16 15:05:00,308.72,308.84,308.0,308.44,3600.0,307.8895,308.0091,307.1714,307.6102,3600.0
2019-05-16 15:10:00,308.42,308.6,308.29,308.41,1800.0,307.5903,307.7698,307.4606,307.5803,1800.0
2019-05-16 15:15:00,308.28,308.31,307.92,307.92,2100.0,307.4506,307.4806,307.0916,307.0916,2100.0
2019-05-16 15:20:00,307.92,308.24,307.91,308.19,1725.0,307.0916,307.4108,307.0816,307.3609,1725.0
2019-05-16 15:25:00,308.03,308.32,307.89,308.19,4300.0,307.2013,307.4905,307.0617,307.3609,4300.0
2019-05-16 15:30:00,308.18,308.18,307.19,307.32,7848.0,307.3509,307.3509,306.3636,306.4932,7848.0
2019-05-16 15:35:00,307.4,307.54,306.98,307.06,11235.0,306.573,306.7126,306.1541,306.2339,11235.0
2019-05-16 15:40:00,307.02,307.33,306.44,306.5,11383.0,306.194,306.5032,305.6156,305.6754,11383.0
2019-05-16 15:45:00,306.45,306.81,306.29,306.66,6861.0,305.6256,305.9846,305.466,305.835,6861.0
2019-05-16 15:50:00,306.66,307.27,306.3,307.15,17814.0,305.835,306.4434,305.476,306.3237,17814.0
2019-05-16 15:55:00,307.22,308.16,307.22,307.97,27920.0,306.3935,307.331,306.3935,307.1415,27920.0
2019-05-17 09:30:00,305.8,306.01,303.7,305.63,26274.0,304.9773,305.1868,302.883,304.8078,26274.0
2019-05-17 09:35:00,305.64,307.44,305.41,306.41,4461.0,304.8177,306.6129,304.5884,305.5857,4461.0
2019-05-17 09:40:00,306.57,307.47,306.15,306.75,7499.0,305.7452,306.6428,305.3264,305.9248,7499.0
2019-05-17 09:45:00,306.68,307.09,305.94,306.75,4950.0,305.8549,306.2638,305.1169,305.9248,4950.0
2019-05-17 09:50:00,306.69,306.69,305.39,306.15,4300.0,305.8649,305.8649,304.5684,305.3264,4300.0
2019-05-17 09:55:00,306.43,306.5,305.87,306.13,1500.0,305.6056,305.6754,305.0471,305.3064,1500.0
2019-05-17 10:00:00,305.5,306.24,305.22,305.64,9198.0,304.6781,305.4161,304.3989,304.8177,9198.0
2019-05-17 10:05:00,305.48,305.84,304.85,305.41,12506.0,304.6582,305.0172,304.0299,304.5884,12506.0
2019-05-17 10:10:00,305.01,305.87,305.01,305.14,23000.0,304.1894,305.0471,304.1894,304.3191,23000.0
2019-05-17 10:15:00,305.26,306.45,305.05,306.45,5900.0,304.4388,305.6256,304.2293,305.6256,5900.0
2019-05-17 10:20:00,306.31,306.76,306.0,306.55,13773.0,305.4859,305.9347,305.1768,305.7253,13773.0
2019-05-17 10:25:00,306.45,306.77,306.16,306.17,7364.0,305.6256,305.9447,305.3363,305.3463,7364.0
2019-05-17 10:30:00,306.2,306.2,304.97,305.4,4100.0,305.3762,305.3762,304.1495,304.5784,4100.0
2019-05-17 10:35:00,305.14,305.23,304.36,304.53,4472.0,304.3191,304.4088,303.5412,303.7107,4472.0
2019-05-17 10:40:00,304.86,305.64,304.82,305.49,7333.0,304.0398,304.8177,304.0,304.6682,7333.0
2019-05-17 10:45:00,305.49,306.65,305.49,306.65,4600.0,304.6682,305.825,304.6682,305.825,4600.0
2019-05-17 10:50:00,306.71,308.0,306.67,307.87,9482.0,305.8849,307.1714,305.845,307.0417,9482.0
2019-05-17 10:55:00,307.99,308.74,307.65,308.0,6625.0,307.1614,307.9094,306.8223,307.1714,6625.0
2019-05-17 11:00:00,307.98,308.6,307.92,307.92,2710.0,307.1515,307.7698,307.0916,307.0916,2710.0
2019-05-17 11:05:00,308.03,308.53,308.03,308.5,1600.0,307.2013,307.7,307.2013,307.6701,1600.0
2019-05-17 11:10:00,308.67,308.71,307.9,307.91,4500.0,307.8396,307.8795,307.0717,307.0816,4500.0
2019-05-17 11:15:00,308.02,308.17,307.24,308.06,4314.0,307.1913,307.3409,306.4134,307.2312,4314.0
2019-05-17 11:20:00,308.2,308.7,308.2,308.21,1809.0,307.3709,307.8695,307.3709,307.3808,1809.0
2019-05-17 11:25:00,308.35,309.21,308.05,308.85,6300.0,307.5205,308.3781,307.2213,308.0191,6300.0
2019-05-17 11:30:00,308.83,308.9,308.39,308.49,2902.0,307.9992,308.069,307.5603,307.6601,2902.0
2019-05-17 11:35:00,308.49,308.57,307.95,308.47,4443.0,307.6601,307.7399,307.1215,307.6401,4443.0
2019-05-17 11:40:00,307.98,308.37,307.76,308.14,3400.0,307.1515,307.5404,306.932,307.311,3400.0
2019-05-17 11:45:00,308.04,308.74,307.99,308.01,3320.0,307.2113,307.9094,307.1614,307.1814,3320.0
2019-05-17 11:50:00,307.99,308.49,307.6,308.49,2400.0,307.1614,307.6601,306.7725,307.6601,2400.0
2019-05-17 11:55:00,308.78,308.78,308.28,308.39,1400.0,307.9493,307.9493,307.4506,307.5603,1400.0
2019-05-17 12:00:00,308.29,308.29,307.45,307.46,4501.0,307.4606,307.4606,306.6229,306.6329,4501.0
2019-05-17 12:05:00,307.45,307.45,306.5,306.5,5284.0,306.6229,306.6229,305.6754,305.6754,5284.0
2019-05-17 12:10:00,306.49,306.84,306.34,306.35,2926.0,305.6655,306.0145,305.5159,305.5258,2926.0
2019-05-17 12:15:00,306.35,307.1,306.34,306.98,1400.0,305.5258,306.2738,305.5159,306.1541,1400.0
2019-05-17 12:20:00,307.04,307.04,306.66,306.9,600.0,306.214,306.214,305.835,306.0744,600.0
2019-05-17 12:25:00,306.64,306.81,306.35,306.52,1600.0,305.8151,305.9846,305.5258,305.6954,1600.0
2019-05-17 12:30:00,306.38,306.75,306.38,306.75,1628.0,305.5558,305.9248,305.5558,305.9248,1628.0
2019-05-17 12:35:00,306.74,306.83,306.47,306.83,2250.0,305.9148,306.0045,305.6455,306.0045,2250.0
2019-05-17 12:40:00,306.8,307.85,306.67,307.66,4927.0,305.9746,307.0218,305.845,306.8323,4927.0
2019-05-17 12:45:00,307.49,307.83,307.48,307.71,800.0,306.6628,307.0019,306.6528,306.8822,800.0
2019-05-17 12:50:00,307.76,307.82,307.35,307.64,1400.0,306.932,306.9919,306.5231,306.8124,1400.0
2019-05-17 12:55:00,307.64,307.64,307.12,307.12,500.0,306.8124,306.8124,306.2938,306.2938,500.0
2019-05-17 13:00:00,307.0,307.11,306.71,306.71,900.0,306.1741,306.2838,305.8849,305.8849,900.0
2019-05-17 13:05:00,306.84,307.03,306.59,306.59,4583.0,306.0145,306.204,305.7652,305.7652,4583.0
2019-05-17 13:10:00,307.06,307.11,306.59,306.67,6766.0,306.2339,306.2838,305.7652,305.845,6766.0
2019-05-17 13:15:00,306.75,307.58,306.75,307.2,1700.0,305.9248,306.7525,305.9248,306.3735,1700.0
2019-05-17 13:20:00,307.09,307.55,307.09,307.36,1200.0,306.2638,306.7226,306.2638,306.5331,1200.0
2019-05-17 13:25:00,307.29,307.35,306.96,307.04,1900.0,306.4633,306.5231,306.1342,306.214,1900.0
2019-05-17 13:30:00,307.16,307.16,306.91,307.16,8265.0,306.3337,306.3337,306.0843,306.3337,8265.0
2019-05-17 13:35:00,307.45,307.49,307.11,307.36,20500.0,306.6229,306.6628,306.2838,306.5331,20500.0
2019-05-17 13:40:00,307.49,307.69,307.45,307.45,1958.0,306.6628,306.8622,306.6229,306.6229,1958.0
2019-05-17 13:45:00,307.54,307.69,307.24,307.6,3161.0,306.7126,306.8622,306.4134,306.7725,3161.0
2019-05-17 13:50:00,307.46,307.64,307.35,307.35,1425.0,306.6329,306.8124,306.5231,306.5231,1425.0
2019-05-17 13:55:00,307.28,307.39,307.11,307.28,3759.0,306.4533,306.563,306.2838,306.4533,3759.0
2019-05-17 14:00:00,307.28,307.38,307.01,307.28,12700.0,306.4533,306.5531,306.1841,306.4533,12700.0
2019-05-17 14:05:00,307.28,307.38,306.92,307.13,8815.0,306.4533,306.5531,306.0943,306.3037,8815.0
2019-05-17 14:10:00,307.07,307.15,306.38,306.46,10837.0,306.2439,306.3237,305.5558,305.6355,10837.0
2019-05-17 14:15:00,306.38,306.59,306.01,306.31,18025.0,305.5558,305.7652,305.1868,305.4859,18025.0
2019-05-17 14:20:00,306.25,306.86,306.13,306.86,17786.0,305.4261,306.0345,305.3064,306.0345,17786.0
2019-05-17 14:25:00,306.69,306.69,306.5,306.59,3678.0,305.8649,305.8649,305.6754,305.7652,3678.0
2019-05-17 14:30:00,306.59,306.88,306.53,306.68,3243.0,305.7652,306.0544,305.7054,305.8549,3243.0
2019-05-17 14:35:00,306.5,307.09,306.5,306.94,11000.0,305.6754,306.2638,305.6754,306.1142,11000.0
2019-05-17 14:40:00,306.93,307.04,306.75,306.92,1444.0,306.1043,306.214,305.9248,306.0943,1444.0
2019-05-17 14:45:00,307.02,307.03,306.9,307.03,1522.0,306.194,306.204,306.0744,306.204,1522.0
2019-05-17 14:50:00,307.06,307.45,307.05,307.45,2651.0,306.2339,306.6229,306.224,306.6229,2651.0
2019-05-17 14:55:00,307.37,307.49,307.19,307.28,5187.0,306.5431,306.6628,306.3636,306.4533,5187.0
2019-05-17 15:00:00,307.21,307.43,306.28,306.61,15147.0,306.3835,306.6029,305.456,305.7851,15147.0
2019-05-17 15:05:00,306.36,306.36,305.59,305.59,7915.0,305.5358,305.5358,304.7679,304.7679,7915.0
2019-05-17 15:10:00,305.52,305.52,304.9,305.45,6516.0,304.6981,304.6981,304.0797,304.6283,6516.0
2019-05-17 15:15:00,305.31,305.38,304.62,305.31,11848.0,304.4886,304.5584,303.8005,304.4886,11848.0
2019-05-17 15:20:00,305.4,305.54,305.14,305.41,3343.0,304.5784,304.718,304.3191,304.5884,3343.0
2019-05-17 15:25:00,305.34,305.4,304.95,305.39,5219.0,304.5186,304.5784,304.1296,304.5684,5219.0
2019-05-17 15:30:00,305.23,305.23,304.89,305.13,4241.0,304.4088,304.4088,304.0698,304.3091,4241.0
2019-05-17 15:35:00,305.07,305.87,305.01,305.47,4022.0,304.2493,305.0471,304.1894,304.6482,4022.0
2019-05-17 15:40:00,305.39,306.11,304.86,305.87,4453.0,304.5684,305.2865,304.0398,305.0471,4453.0
2019-05-17 15:45:00,305.75,305.81,305.2,305.81,7519.0,304.9275,304.9873,304.3789,304.9873,7519.0
2019-05-17 15:50:00,305.68,306.0,305.31,305.66,9540.0,304.8576,305.1768,304.4886,304.8377,9540.0
2019-05-17 15:55:00,305.54,305.81,304.76,304.94,24864.0,304.718,304.9873,303.9401,304.1196,24864.0
2019-05-20 09:30:00,301.52,301.71,298.0,299.89,15763.0,300.7088,300.8983,297.1983,299.0832,15763.0
2019-05-20 09:35:00,300.56,300.56,299.02,299.55,3813.0,299.7514,299.7514,298.2156,298.7441,3813.0
2019-05-20 09:40:00,299.55,299.65,298.62,299.26,3600.0,298.7441,298.8439,297.8166,298.4549,3600.0
2019-05-20 09:45:00,299.66,300.19,298.54,298.54,6100.0,298.8538,299.3824,297.7368,297.7368,6100.0
2019-05-20 09:50:00,298.28,298.75,297.27,297.29,11793.0,297.4775,297.9463,296.4703,296.4902,11793.0
2019-05-20 09:55:00,297.78,299.11,297.42,298.34,7178.0,296.9789,298.3053,296.6199,297.5374,7178.0
2019-05-20 10:00:00,298.61,298.96,298.0,298.6,7361.0,297.8067,298.1557,297.1983,297.7967,7361.0
2019-05-20 10:05:00,298.59,300.92,298.43,300.68,9679.0,297.7867,300.1104,297.6271,299.8711,9679.0
2019-05-20 10:10:00,300.65,301.02,300.39,300.67,5201.0,299.8412,300.2102,299.5819,299.8611,5201.0
2019-05-20 10:15:00,300.63,301.5,300.63,301.36,9972.0,299.8212,300.6889,299.8212,300.5493,9972.0
2019-05-20 10:20:00,301.35,301.42,300.75,301.23,2507.0,300.5393,300.6091,299.9409,300.4196,2507.0
2019-05-20 10:25:00,301.12,302.14,301.12,301.88,4273.0,300.3099,301.3272,300.3099,301.0679,4273.0
2019-05-20 10:30:00,301.97,302.12,301.35,302.12,3300.0,301.1576,301.3072,300.5393,301.3072,3300.0
2019-05-20 10:35:00,302.0,302.58,302.0,302.03,2949.0,301.1875,301.766,301.1875,301.2175,2949.0
2019-05-20 10:40:00,302.12,303.19,301.88,302.88,5249.0,301.3072,302.3743,301.0679,302.0652,5249.0
2019-05-20 10:45:00,302.74,302.89,302.32,302.48,2200.0,301.9255,302.0751,301.5067,301.6662,2200.0
2019-05-20 10:50:00,302.49,302.75,302.13,302.46,3266.0,301.6762,301.9355,301.3172,301.6463,3266.0
2019-05-20 10:55:00,302.67,302.93,302.49,302.83,2600.0,301.8557,302.115,301.6762,302.0153,2600.0
2019-05-20 11:00:00,302.66,302.76,301.79,301.83,3629.0,301.8458,301.9455,300.9781,301.018,3629.0
2019-05-20 11:05:00,301.87,301.89,301.47,301.87,8288.0,301.0579,301.0778,300.659,301.0579,8288.0
2019-05-20 11:10:00,301.81,302.48,301.81,302.27,1600.0,300.9981,301.6662,300.9981,301.4568,1600.0
2019-05-20 11:15:00,302.0,302.1,300.77,300.77,14890.0,301.1875,301.2873,299.9608,299.9608,14890.0
2019-05-20 11:20:00,300.68,301.28,300.14,301.28,6675.0,299.8711,300.4695,299.3325,300.4695,6675.0
2019-05-20 11:25:00,301.12,302.22,301.12,301.89,3292.0,300.3099,301.4069,300.3099,301.0778,3292.0
2019-05-20 11:30:00,302.36,303.1,302.36,303.0,3665.0,301.5466,302.2846,301.5466,302.1848,3665.0
2019-05-20 11:35:00,302.73,302.73,301.93,301.93,2810.0,301.9156,301.9156,301.1177,301.1177,2810.0
2019-05-20 11:40:00,301.87,301.87,301.18,301.84,1700.0,301.0579,301.0579,300.3697,301.028,1700.0
2019-05-20 11:45:00,301.96,302.56,301.96,302.42,2300.0,301.1476,301.746,301.1476,301.6064,2300.0
2019-05-20 11:50:00,302.45,302.66,301.77,301.77,4263.0,301.6363,301.8458,300.9582,300.9582,4263.0
2019-05-20 11:55:00,301.88,301.88,301.24,301.78,2118.0,301.0679,301.0679,300.4296,300.9681,2118.0
2019-05-20 12:00:00,301.49,301.81,301.19,301.19,2700.0,300.6789,300.9981,300.3797,300.3797,2700.0
2019-05-20 12:05:00,301.32,301.92,301.32,301.34,3170.0,300.5094,301.1078,300.5094,300.5293,3170.0
2019-05-20 12:10:00,301.38,302.76,301.38,302.76,2652.0,300.5692,301.9455,300.5692,301.9455,2652.0
2019-05-20 12:15:00,302.57,302.57,302.39,302.5,1500.0,301.756,301.756,301.5765,301.6862,1500.0
2019-05-20 12:20:00,302.35,302.69,302.35,302.44,1809.0,301.5366,301.8757,301.5366,301.6264,1809.0
2019-05-20 12:25:00,302.68,303.16,302.54,302.7,7059.0,301.8657,302.3444,301.7261,301.8857,7059.0
2019-05-20 12:30:00,302.85,302.87,301.74,301.8,3263.0,302.0353,302.0552,300.9282,300.9881,3263.0
2019-05-20 12:35:00,302.35,302.72,302.29,302.72,800.0,301.5366,301.9056,301.4768,301.9056,800.0
2019-05-20 12:40:00,302.61,302.61,301.95,302.05,1300.0,301.7959,301.7959,301.1377,301.2374,1300.0
2019-05-20 12:45:00,302.06,302.75,302.06,302.75,1850.0,301.2474,301.9355,301.2474,301.9355,1850.0
2019-05-20 12:50:00,302.86,302.87,302.13,302.13,1300.0,302.0452,302.0552,301.3172,301.3172,1300.0
2019-05-20 12:55:00,301.98,302.11,301.8,301.94,1475.0,301.1676,301.2972,300.9881,301.1277,1475.0
2019-05-20 13:00:00,301.67,301.94,301.33,301.35,3500.0,300.8584,301.1277,300.5193,300.5393,3500.0
2019-05-20 13:05:00,301.39,301.94,301.39,301.64,4521.0,300.5792,301.1277,300.5792,300.8285,4521.0
2019-05-20 13:10:00,301.66,301.92,301.55,301.78,3616.0,300.8485,301.1078,300.7387,300.9681,3616.0
2019-05-20 13:15:00,301.83,302.15,301.59,302.15,3071.0,301.018,301.3371,300.7786,301.3371,3071.0
2019-05-20 13:20:00,302.24,302.49,302.18,302.29,11069.0,301.4269,301.6762,301.3671,301.4768,11069.0
2019-05-20 13:25:00,302.33,302.71,302.33,302.67,3882.0,301.5167,301.8956,301.5167,301.8557,3882.0
2019-05-20 13:30:00,302.66,302.66,302.37,302.45,2155.0,301.8458,301.8458,301.5565,301.6363,2155.0
2019-05-20 13:35:00,302.34,303.27,302.28,303.27,6730.0,301.5266,302.4541,301.4668,302.4541,6730.0
2019-05-20 13:40:00,303.21,303.96,303.21,303.88,14579.0,302.3943,303.1423,302.3943,303.0625,14579.0
2019-05-20 13:45:00,303.77,303.95,303.42,303.91,6151.0,302.9528,303.1323,302.6037,303.0924,6151.0
2019-05-20 13:50:00,303.68,303.81,303.54,303.81,1100.0,302.863,302.9927,302.7234,302.9927,1100.0
2019-05-20 13:55:00,303.81,304.26,303.68,304.23,4474.0,302.9927,303.4415,302.863,303.4115,4474.0
2019-05-20 14:00:00,304.31,304.57,304.08,304.09,4884.0,303.4913,303.7506,303.2619,303.2719,4884.0
2019-05-20 14:05:00,303.99,303.99,303.6,303.84,14335.0,303.1722,303.1722,302.7832,303.0226,14335.0
2019-05-20 14:10:00,303.73,304.55,303.7,304.18,7416.0,302.9129,303.7307,302.883,303.3617,7416.0
2019-05-20 14:15:00,303.95,304.04,303.85,303.99,1048.0,303.1323,303.2221,303.0326,303.1722,1048.0
2019-05-20 14:20:00,303.86,303.86,303.25,303.25,3483.0,303.0425,303.0425,302.4342,302.4342,3483.0
2019-05-20 14:25:00,303.42,303.57,303.06,303.1,2008.0,302.6037,302.7533,302.2447,302.2846,2008.0
2019-05-20 14:30:00,303.1,303.21,302.71,302.78,5700.0,302.2846,302.3943,301.8956,301.9654,5700.0
2019-05-20 14:35:00,302.71,302.71,301.54,301.88,6046.0,301.8956,301.8956,300.7288,301.0679,6046.0
2019-05-20 14:40:00,301.88,302.28,301.88,302.15,2500.0,301.0679,301.4668,301.0679,301.3371,2500.0
2019-05-20 14:45:00,302.2,302.22,301.61,301.78,4306.0,301.387,301.4069,300.7986,300.9681,4306.0
2019-05-20 14:50:00,301.83,302.23,301.41,302.11,7105.0,301.018,301.4169,300.5991,301.2972,7105.0
2019-05-20 14:55:00,302.13,302.72,302.07,302.65,10844.0,301.3172,301.9056,301.2574,301.8358,10844.0
2019-05-20 15:00:00,302.74,302.85,302.35,302.35,3211.0,301.9255,302.0353,301.5366,301.5366,3211.0
2019-05-20 15:05:00,302.39,302.46,302.02,302.44,5552.0,301.5765,301.6463,301.2075,301.6264,5552.0
2019-05-20 15:10:00,302.36,302.41,301.85,301.97,8979.0,301.5466,301.5964,301.0379,301.1576,8979.0
2019-05-20 15:15:00,302.01,302.58,301.82,302.55,6467.0,301.1975,301.766,301.008,301.7361,6467.0
2019-05-20 15:20:00,302.54,302.95,302.54,302.95,3289.0,301.7261,302.135,301.7261,302.135,3289.0
2019-05-20 15:25:00,302.84,303.11,302.28,303.11,4551.0,302.0253,302.2946,301.4668,302.2946,4551.0
2019-05-20 15:30:00,303.1,303.1,302.73,302.96,8458.0,302.2846,302.2846,301.9156,302.145,8458.0
2019-05-20 15:35:00,302.93,303.61,302.92,303.4,8671.0,302.115,302.7932,302.1051,302.5838,8671.0
2019-05-20 15:40:00,303.45,303.59,303.2,303.59,8618.0,302.6336,302.7733,302.3843,302.7733,8618.0
2019-05-20 15:45:00,303.47,303.47,302.87,303.38,7711.0,302.6536,302.6536,302.0552,302.5638,7711.0
2019-05-20 15:50:00,303.47,303.58,302.83,303.58,9590.0,302.6536,302.7633,302.0153,302.7633,9590.0
2019-05-20 15:55:00,303.58,303.58,302.43,302.54,33202.0,302.7633,302.7633,301.6164,301.7261,33202.0
2019-05-21 09:30:00,304.88,310.95,304.88,309.49,30932.0,304.0598,310.1135,304.0598,308.6574,30932.0
2019-05-21 09:35:00,310.0,310.0,307.82,308.19,9575.0,309.166,309.166,306.9919,307.3609,9575.0
2019-05-21 09:40:00,308.05,310.74,307.3,309.84,24193.0,307.2213,309.904,306.4733,309.0064,24193.0
2019-05-21 09:45:00,309.52,311.62,309.24,310.96,13870.0,308.6873,310.7817,308.4081,310.1234,13870.0
2019-05-21 09:50:00,310.81,310.83,310.16,310.21,3055.0,309.9738,309.9938,309.3256,309.3755,3055.0
2019-05-21 09:55:00,310.49,311.1,309.83,310.43,4343.0,309.6547,310.2631,308.9965,309.5949,4343.0
2019-05-21 10:00:00,310.17,312.63,310.17,312.46,12689.0,309.3356,311.7889,309.3356,311.6194,12689.0
2019-05-21 10:05:00,312.34,313.0,311.99,312.05,8538.0,311.4997,312.1579,311.1507,311.2105,8538.0
2019-05-21 10:10:00,312.28,313.04,311.51,311.65,12890.0,311.4399,312.1978,310.672,310.8116,12890.0
2019-05-21 10:15:00,311.82,312.67,311.75,312.55,8284.0,310.9811,311.8288,310.9113,311.7092,8284.0
2019-05-21 10:20:00,312.62,312.94,312.15,312.28,3503.0,311.779,312.0981,311.3102,311.4399,3503.0
2019-05-21 10:25:00,312.61,313.21,312.52,312.59,3127.0,311.769,312.3674,311.6792,311.749,3127.0
2019-05-21 10:30:00,312.11,313.0,312.02,312.54,7675.0,311.2703,312.1579,311.1806,311.6992,7675.0
2019-05-21 10:35:00,312.42,312.72,312.15,312.72,2672.0,311.5795,311.8787,311.3102,311.8787,2672.0
2019-05-21 10:40:00,312.9,313.3,312.64,313.27,4456.0,312.0582,312.4571,311.7989,312.4272,4456.0
2019-05-21 10:45:00,313.44,313.91,313.24,313.28,4715.0,312.5968,313.0655,312.3973,312.4372,4715.0
2019-05-21 10:50:00,313.2,314.08,313.07,313.94,9823.0,312.3574,313.235,312.2278,313.0954,9823.0
2019-05-21 10:55:00,313.97,314.14,313.53,314.14,5096.0,313.1253,313.2949,312.6865,313.2949,5096.0
2019-05-21 11:00:00,314.14,314.29,312.39,312.39,5160.0,313.2949,313.4445,311.5496,311.5496,5160.0
2019-05-21 11:05:00,312.06,312.09,311.18,311.23,8000.0,311.2205,311.2504,310.3428,310.3927,8000.0
2019-05-21 11:10:00,311.23,311.26,310.62,310.71,14700.0,310.3927,310.4226,309.7843,309.8741,14700.0
2019-05-21 11:15:00,310.79,311.57,310.7,310.92,15872.0,309.9539,310.7318,309.8641,310.0835,15872.0
2019-05-21 11:20:00,311.07,311.44,310.45,310.91,14602.0,310.2331,310.6021,309.6148,310.0736,14602.0
2019-05-21 11:25:00,310.88,311.77,310.37,310.59,36494.0,310.0436,310.9313,309.535,309.7544,36494.0
2019-05-21 11:30:00,310.7,310.71,309.91,309.94,7350.0,309.8641,309.8741,309.0763,309.1062,7350.0
2019-05-21 11:35:00,309.87,310.49,309.79,310.38,152078.0,309.0364,309.6547,308.9566,309.545,152078.0
2019-05-21 11:40:00,310.19,310.65,309.83,310.62,6099.0,309.3555,309.8143,308.9965,309.7843,6099.0
2019-05-21 11:45:00,310.74,311.4,310.56,310.97,12437.0,309.904,310.5623,309.7245,310.1334,12437.0
2019-05-21 11:50:00,311.07,311.07,309.97,310.38,3925.0,310.2331,310.2331,309.1361,309.545,3925.0
2019-05-21 11:55:00,310.19,310.83,309.89,310.08,5123.0,309.3555,309.9938,309.0563,309.2458,5123.0
2019-05-21 12:00:00,310.14,310.69,310.02,310.68,4662.0,309.3056,309.8542,309.186,309.8442,4662.0
2019-05-21 12:05:00,310.58,310.65,310.35,310.35,1819.0,309.7445,309.8143,309.5151,309.5151,1819.0
2019-05-21 12:10:00,310.37,310.9,310.19,310.89,3345.0,309.535,310.0636,309.3555,310.0536,3345.0
2019-05-21 12:15:00,310.81,311.21,310.75,311.12,1705.0,309.9738,310.3728,309.914,310.283,1705.0
2019-05-21 12:20:00,311.21,311.35,311.11,311.22,2900.0,310.3728,310.5124,310.273,310.3827,2900.0
2019-05-21 12:25:00,311.23,311.48,311.06,311.33,6831.0,310.3927,310.642,310.2232,310.4924,6831.0
2019-05-21 12:30:00,311.25,311.26,310.7,310.7,3658.0,310.4127,310.4226,309.8641,309.8641,3658.0
2019-05-21 12:35:00,310.62,310.82,310.51,310.52,1500.0,309.7843,309.9838,309.6746,309.6846,1500.0
2019-05-21 12:40:00,310.53,310.84,310.53,310.84,2000.0,309.6946,310.0038,309.6946,310.0038,2000.0
2019-05-21 12:45:00,310.86,311.02,310.68,310.69,2764.0,310.0237,310.1833,309.8442,309.8542,2764.0
2019-05-21 12:50:00,310.83,310.9,310.61,310.84,1900.0,309.9938,310.0636,309.7744,310.0038,1900.0
2019-05-21 12:55:00,310.83,311.0,310.73,310.88,2575.0,309.9938,310.1633,309.8941,310.0436,2575.0
2019-05-21 13:00:00,310.95,311.11,310.75,310.82,3700.0,310.1135,310.273,309.914,309.9838,3700.0
2019-05-21 13:05:00,310.82,310.97,310.66,310.84,2100.0,309.9838,310.1334,309.8242,310.0038,2100.0
2019-05-21 13:10:00,310.86,310.86,310.58,310.59,4133.0,310.0237,310.0237,309.7445,309.7544,4133.0
2019-05-21 13:15:00,310.3,310.57,310.07,310.51,2662.0,309.4652,309.7345,309.2358,309.6746,2662.0
2019-05-21 13:20:00,310.52,310.99,310.41,310.92,2625.0,309.6846,310.1534,309.5749,310.0835,2625.0
2019-05-21 13:25:00,311.1,311.24,310.82,310.93,5296.0,310.2631,310.4027,309.9838,310.0935,5296.0
2019-05-21 13:30:00,310.6,310.97,310.59,310.93,2500.0,309.7644,310.1334,309.7544,310.0935,2500.0
2019-05-21 13:35:00,310.77,310.84,310.51,310.83,1300.0,309.9339,310.0038,309.6746,309.9938,1300.0
2019-05-21 13:40:00,310.76,311.27,310.76,311.08,1300.0,309.924,310.4326,309.924,310.2431,1300.0
2019-05-21 13:45:00,311.31,311.75,311.31,311.75,1100.0,310.4725,310.9113,310.4725,310.9113,1100.0
2019-05-21 13:50:00,311.65,311.75,311.53,311.56,1290.0,310.8116,310.9113,310.6919,310.7218,1290.0
2019-05-21 13:55:00,311.56,311.75,311.29,311.36,2951.0,310.7218,310.9113,310.4525,310.5224,2951.0
2019-05-21 14:00:00,311.17,311.59,310.77,311.5,1800.0,310.3329,310.7517,309.9339,310.662,1800.0
2019-05-21 14:05:00,311.69,311.69,310.89,310.89,2328.0,310.8515,310.8515,310.0536,310.0536,2328.0
2019-05-21 14:10:00,311.12,311.12,310.57,310.77,2433.0,310.283,310.283,309.7345,309.9339,2433.0
2019-05-21 14:15:00,310.57,310.8,310.23,310.24,2888.0,309.7345,309.9639,309.3954,309.4054,2888.0
2019-05-21 14:20:00,310.28,310.67,310.21,310.67,985.0,309.4453,309.8342,309.3755,309.8342,985.0
2019-05-21 14:25:00,310.43,310.66,310.18,310.46,1908.0,309.5949,309.8242,309.3455,309.6248,1908.0
2019-05-21 14:30:00,310.28,310.85,310.28,310.51,2128.0,309.4453,310.0137,309.4453,309.6746,2128.0
2019-05-21 14:35:00,310.56,310.64,310.24,310.41,4098.0,309.7245,309.8043,309.4054,309.5749,4098.0
2019-05-21 14:40:00,310.27,310.38,310.1,310.11,4229.0,309.4353,309.545,309.2657,309.2757,4229.0
2019-05-21 14:45:00,310.15,310.35,310.02,310.02,2300.0,309.3156,309.5151,309.186,309.186,2300.0
2019-05-21 14:50:00,309.96,309.99,309.36,309.47,6408.0,309.1261,309.156,308.5277,308.6374,6408.0
2019-05-21 14:55:00,309.55,310.37,309.49,309.54,7762.0,308.7172,309.535,308.6574,308.7073,7762.0
2019-05-21 15:00:00,309.65,310.0,309.35,310.0,3142.0,308.817,309.166,308.5178,309.166,3142.0
2019-05-21 15:05:00,310.12,310.21,309.92,310.09,1700.0,309.2857,309.3755,309.0862,309.2558,1700.0
2019-05-21 15:10:00,310.02,310.37,310.02,310.27,2996.0,309.186,309.535,309.186,309.4353,2996.0
2019-05-21 15:15:00,310.25,310.3,309.74,309.91,3106.0,309.4153,309.4652,308.9067,309.0763,3106.0
2019-05-21 15:20:00,310.06,310.06,309.33,309.57,4430.0,309.2259,309.2259,308.4978,308.7372,4430.0
2019-05-21 15:25:00,309.68,309.97,309.6,309.89,7580.0,308.8469,309.1361,308.7671,309.0563,7580.0
2019-05-21 15:30:00,310.03,310.43,309.94,310.07,4865.0,309.1959,309.5949,309.1062,309.2358,4865.0
2019-05-21 15:35:00,310.03,310.03,309.59,309.6,5262.0,309.1959,309.1959,308.7571,308.7671,5262.0
2019-05-21 15:40:00,309.65,309.99,309.61,309.75,7847.0,308.817,309.156,308.7771,308.9167,7847.0
2019-05-21 15:45:00,309.75,310.12,309.65,310.0,14741.0,308.9167,309.2857,308.817,309.166,14741.0
2019-05-21 15:50:00,310.03,310.04,309.77,309.9,16110.0,309.1959,309.2059,308.9366,309.0663,16110.0
2019-05-21 15:55:00,309.9,310.6,309.77,309.87,42437.0,309.0663,309.7644,308.9366,309.0364,42437.0
2019-05-22 09:30:00,308.01,308.01,304.91,305.31,24784.0,307.1814,307.1814,304.0897,304.4886,24784.0
2019-05-22 09:35:00,305.58,305.59,302.73,304.13,11900.0,304.7579,304.7679,301.9156,303.3118,11900.0
2019-05-22 09:40:00,303.81,305.2,302.83,305.2,21701.0,302.9927,304.3789,302.0153,304.3789,21701.0
2019-05-22 09:45:00,304.86,306.15,304.85,306.09,22536.0,304.0398,305.3264,304.0299,305.2665,22536.0
2019-05-22 09:50:00,305.93,306.06,305.32,305.88,5873.0,305.107,305.2366,304.4986,305.0571,5873.0
2019-05-22 09:55:00,306.25,307.07,306.09,307.07,4219.0,305.4261,306.2439,305.2665,306.2439,4219.0
2019-05-22 10:00:00,306.88,307.54,306.87,307.54,2300.0,306.0544,306.7126,306.0444,306.7126,2300.0
2019-05-22 10:05:00,307.48,308.37,307.0,307.22,7398.0,306.6528,307.5404,306.1741,306.3935,7398.0
2019-05-22 10:10:00,307.0,307.0,305.64,305.64,2931.0,306.1741,306.1741,304.8177,304.8177,2931.0
2019-05-22 10:15:00,305.92,306.95,305.78,305.78,4668.0,305.097,306.1242,304.9574,304.9574,4668.0
2019-05-22 10:20:00,306.35,306.38,305.8,306.38,1618.0,305.5258,305.5558,304.9773,305.5558,1618.0
2019-05-22 10:25:00,306.5,306.5,305.79,306.08,1819.0,305.6754,305.6754,304.9673,305.2566,1819.0
2019-05-22 10:30:00,305.88,305.92,305.28,305.28,3156.0,305.0571,305.097,304.4587,304.4587,3156.0
2019-05-22 10:35:00,305.56,305.62,304.83,305.31,3360.0,304.738,304.7978,304.0099,304.4886,3360.0
2019-05-22 10:40:00,305.12,305.28,304.92,305.08,2750.0,304.2991,304.4587,304.0997,304.2593,2750.0
2019-05-22 10:45:00,305.03,305.17,304.5,304.79,7607.0,304.2094,304.349,303.6808,303.97,7607.0
2019-05-22 10:50:00,304.9,304.91,304.65,304.76,1200.0,304.0797,304.0897,303.8304,303.9401,1200.0
2019-05-22 10:55:00,304.5,304.57,304.17,304.51,2609.0,303.6808,303.7506,303.3517,303.6908,2609.0
2019-05-22 11:00:00,304.63,305.03,304.13,304.66,5068.0,303.8105,304.2094,303.3118,303.8404,5068.0
2019-05-22 11:05:00,304.6,304.8,304.03,304.23,5565.0,303.7805,303.98,303.2121,303.4115,5565.0
2019-05-22 11:10:00,304.01,304.01,303.53,303.61,3290.0,303.1921,303.1921,302.7134,302.7932,3290.0
2019-05-22 11:15:00,303.79,305.34,303.76,305.06,9642.0,302.9727,304.5186,302.9428,304.2393,9642.0
2019-05-22 11:20:00,305.24,305.4,304.99,305.32,2900.0,304.4188,304.5784,304.1695,304.4986,2900.0
2019-05-22 11:25:00,305.22,306.71,305.21,306.71,6310.0,304.3989,305.8849,304.3889,305.8849,6310.0
2019-05-22 11:30:00,306.74,307.28,306.66,307.0,7260.0,305.9148,306.4533,305.835,306.1741,7260.0
2019-05-22 11:35:00,306.9,307.1,306.3,306.47,16122.0,306.0744,306.2738,305.476,305.6455,16122.0
2019-05-22 11:40:00,306.45,307.08,306.12,306.94,6383.0,305.6256,306.2539,305.2965,306.1142,6383.0
2019-05-22 11:45:00,306.98,307.22,306.83,306.99,3262.0,306.1541,306.3935,306.0045,306.1641,3262.0
2019-05-22 11:50:00,307.14,307.14,306.76,306.93,1400.0,306.3137,306.3137,305.9347,306.1043,1400.0
2019-05-22 11:55:00,307.07,307.34,306.89,307.27,900.0,306.2439,306.5132,306.0644,306.4434,900.0
2019-05-22 12:00:00,307.23,308.2,307.05,308.2,4780.0,306.4035,307.3709,306.224,307.3709,4780.0
2019-05-22 12:05:00,308.12,308.37,307.92,308.1,2600.0,307.2911,307.5404,307.0916,307.2711,2600.0
2019-05-22 12:10:00,308.2,308.66,308.0,308.5,6400.0,307.3709,307.8296,307.1714,307.6701,6400.0
2019-05-22 12:15:00,308.62,309.59,308.62,309.57,5231.0,307.7897,308.7571,307.7897,308.7372,5231.0
2019-05-22 12:20:00,309.66,309.86,309.4,309.42,3032.0,308.8269,309.0264,308.5676,308.5876,3032.0
2019-05-22 12:25:00,309.41,309.72,309.16,309.69,6120.0,308.5776,308.8868,308.3283,308.8569,6120.0
2019-05-22 12:30:00,309.74,309.95,309.12,309.81,9220.0,308.9067,309.1162,308.2884,308.9765,9220.0
2019-05-22 12:35:00,309.86,310.38,309.74,310.38,2300.0,309.0264,309.545,308.9067,309.545,2300.0
2019-05-22 12:40:00,310.0,310.12,309.41,309.59,2500.0,309.166,309.2857,308.5776,308.7571,2500.0
2019-05-22 12:45:00,309.48,309.8,309.47,309.7,3300.0,308.6474,308.9666,308.6374,308.8668,3300.0
2019-05-22 12:50:00,309.48,309.82,309.37,309.66,4000.0,308.6474,308.9865,308.5377,308.8269,4000.0
2019-05-22 12:55:00,309.63,309.63,309.27,309.29,900.0,308.797,308.797,308.438,308.4579,900.0
2019-05-22 13:00:00,309.29,309.7,309.28,309.46,2800.0,308.4579,308.8668,308.448,308.6275,2800.0
2019-05-22 13:05:00,309.44,309.78,309.35,309.45,2751.0,308.6075,308.9466,308.5178,308.6175,2751.0
2019-05-22 13:10:00,309.25,309.78,309.21,309.7,1200.0,308.418,308.9466,308.3781,308.8668,1200.0
2019-05-22 13:15:00,310.38,310.4,310.03,310.03,2423.0,309.545,309.5649,309.1959,309.1959,2423.0
2019-05-22 13:20:00,310.47,310.61,310.1,310.59,1427.0,309.6348,309.7744,309.2657,309.7544,1427.0
2019-05-22 13:25:00,310.46,311.32,310.45,311.32,2507.0,309.6248,310.4825,309.6148,310.4825,2507.0
2019-05-22 13:30:00,310.97,311.42,310.97,311.33,4600.0,310.1334,310.5822,310.1334,310.4924,4600.0
2019-05-22 13:35:00,311.11,311.4,311.1,311.4,800.0,310.273,310.5623,310.2631,310.5623,800.0
2019-05-22 13:40:00,311.14,312.16,311.14,312.16,3000.0,310.303,311.3202,310.303,311.3202,3000.0
2019-05-22 13:45:00,312.06,312.9,311.95,312.73,4339.0,311.2205,312.0582,311.1108,311.8887,4339.0
2019-05-22 13:50:00,312.86,313.96,312.56,313.96,4450.0,312.0183,313.1154,311.7191,313.1154,4450.0
2019-05-22 13:55:00,313.4,314.32,313.4,313.98,13531.0,312.5569,313.4744,312.5569,313.1353,13531.0
2019-05-22 14:00:00,313.96,314.46,313.71,314.36,10700.0,313.1154,313.614,312.866,313.5143,10700.0
2019-05-22 14:05:00,314.18,314.26,313.9,314.21,8227.0,313.3348,313.4146,313.0555,313.3647,8227.0
2019-05-22 14:10:00,314.25,314.78,314.0,314.45,19692.0,313.4046,313.9332,313.1553,313.604,19692.0
2019-05-22 14:15:00,314.37,315.99,314.22,315.41,27441.0,313.5243,315.1399,313.3747,314.5615,27441.0
2019-05-22 14:20:00,315.37,315.59,315.27,315.52,17100.0,314.5216,314.741,314.4218,314.6712,17100.0
2019-05-22 14:25:00,315.54,315.82,315.39,315.59,4050.0,314.6911,314.9704,314.5415,314.741,4050.0
2019-05-22 14:30:00,315.82,317.12,315.66,317.1,15332.0,314.9704,316.2669,314.8108,316.2469,15332.0
2019-05-22 14:35:00,317.1,318.15,317.0,318.15,19317.0,316.2469,317.2941,316.1472,317.2941,19317.0
2019-05-22 14:40:00,318.09,319.24,317.83,319.05,16922.0,317.2343,318.3812,316.975,318.1917,16922.0
2019-05-22 14:45:00,319.01,319.39,318.47,318.59,24450.0,318.1518,318.5308,317.6132,317.7329,24450.0
2019-05-22 14:50:00,318.47,319.22,318.4,318.73,24007.0,317.6132,318.3612,317.5434,317.8725,24007.0
2019-05-22 14:55:00,318.84,319.34,318.74,319.04,15164.0,317.9822,318.4809,317.8825,318.1817,15164.0
2019-05-22 15:00:00,319.04,319.31,318.88,319.11,13633.0,318.1817,318.451,318.0221,318.2515,13633.0
2019-05-22 15:05:00,318.98,319.11,318.9,319.0,14083.0,318.1219,318.2515,318.0421,318.1418,14083.0
2019-05-22 15:10:00,318.97,319.64,318.79,319.56,12965.0,318.1119,318.7801,317.9324,318.7003,12965.0
2019-05-22 15:15:00,319.46,319.75,319.13,319.67,13226.0,318.6006,318.8898,318.2715,318.81,13226.0
2019-05-22 15:20:00,319.6,320.0,319.53,319.98,12830.0,318.7402,319.1391,318.6704,319.1192,12830.0
2019-05-22 15:25:00,320.05,320.15,319.7,319.8,8121.0,319.189,319.2887,318.8399,318.9397,8121.0
2019-05-22 15:30:00,319.73,319.98,318.9,319.34,17122.0,318.8698,319.1192,318.0421,318.4809,17122.0
2019-05-22 15:35:00,319.36,319.36,318.98,319.23,10710.0,318.5008,318.5008,318.1219,318.3712,10710.0
2019-05-22 15:40:00,319.11,319.39,319.0,319.18,13186.0,318.2515,318.5308,318.1418,318.3213,13186.0
2019-05-22 15:45:00,319.18,320.11,319.12,320.09,31336.0,318.3213,319.2488,318.2615,319.2289,31336.0
2019-05-22 15:50:00,320.09,321.42,320.08,321.42,52398.0,319.2289,320.5553,319.2189,320.5553,52398.0
2019-05-22 15:55:00,321.49,321.49,319.73,319.74,118758.0,320.6251,320.6251,318.8698,318.8798,118758.0
2019-05-23 09:30:00,316.76,318.66,313.78,313.78,38379.0,315.9078,317.8027,312.9358,312.9358,38379.0
2019-05-23 09:35:00,314.52,315.73,312.61,312.87,8359.0,313.6739,314.8806,311.769,312.0283,8359.0
2019-05-23 09:40:00,312.77,313.4,312.5,312.85,4571.0,311.9286,312.5569,311.6593,312.0083,4571.0
2019-05-23 09:45:00,312.87,315.2,312.26,314.75,12788.0,312.0283,314.352,311.4199,313.9032,12788.0
2019-05-23 09:50:00,314.23,314.93,313.49,314.1,9303.0,313.3846,314.0828,312.6466,313.255,9303.0
2019-05-23 09:55:00,314.02,315.47,314.01,315.3,5761.0,313.1752,314.6213,313.1652,314.4518,5761.0
2019-05-23 10:00:00,315.69,317.75,315.63,317.32,18504.0,314.8407,316.8952,314.7809,316.4663,18504.0
2019-05-23 10:05:00,317.59,317.8,314.79,314.79,16466.0,316.7356,316.945,313.9431,313.9431,16466.0
2019-05-23 10:10:00,314.76,315.76,314.31,314.75,14623.0,313.9132,314.9105,313.4644,313.9032,14623.0
2019-05-23 10:15:00,314.9,314.9,313.97,314.01,5153.0,314.0528,314.0528,313.1253,313.1652,5153.0
2019-05-23 10:20:00,314.13,314.28,313.41,313.9,12586.0,313.2849,313.4345,312.5668,313.0555,12586.0
2019-05-23 10:25:00,314.3,314.67,313.79,314.6,4413.0,313.4544,313.8235,312.9458,313.7536,4413.0
2019-05-23 10:30:00,314.47,315.66,314.43,315.48,6468.0,313.624,314.8108,313.5841,314.6313,6468.0
2019-05-23 10:35:00,315.34,316.3,314.86,315.32,10004.0,314.4917,315.4491,314.0129,314.4717,10004.0
2019-05-23 10:40:00,315.51,315.97,315.11,315.25,7341.0,314.6612,315.12,314.2623,314.4019,7341.0
2019-05-23 10:45:00,315.11,315.81,315.11,315.63,5799.0,314.2623,314.9604,314.2623,314.7809,5799.0
2019-05-23 10:50:00,315.61,316.13,314.8,315.96,33900.0,314.7609,315.2795,313.9531,315.11,33900.0
2019-05-23 10:55:00,315.81,315.95,314.68,314.69,8568.0,314.9604,315.1,313.8334,313.8434,8568.0
2019-05-23 11:00:00,314.5,314.5,312.68,312.83,8572.0,313.6539,313.6539,311.8388,311.9884,8572.0
2019-05-23 11:05:00,312.6,313.76,312.6,313.43,7450.0,311.759,312.9159,311.759,312.5868,7450.0
2019-05-23 11:10:00,313.38,313.51,312.01,312.56,4958.0,312.5369,312.6666,311.1706,311.7191,4958.0
2019-05-23 11:15:00,312.43,313.19,312.38,313.09,4150.0,311.5895,312.3474,311.5396,312.2477,4150.0
2019-05-23 11:20:00,313.19,313.61,312.29,312.95,4926.0,312.3474,312.7663,311.4499,312.1081,4926.0
2019-05-23 11:25:00,313.17,314.82,313.17,313.44,10966.0,312.3275,313.9731,312.3275,312.5968,10966.0
2019-05-23 11:30:00,313.49,313.85,312.9,312.9,2901.0,312.6466,313.0057,312.0582,312.0582,2901.0
2019-05-23 11:35:00,312.48,312.69,311.95,312.67,5666.0,311.6393,311.8488,311.1108,311.8288,5666.0
2019-05-23 11:40:00,312.38,312.68,312.03,312.35,4637.0,311.5396,311.8388,311.1906,311.5097,4637.0
2019-05-23 11:45:00,312.4,312.52,311.72,312.24,5697.0,311.5596,311.6792,310.8814,311.4,5697.0
2019-05-23 11:50:00,312.53,312.54,311.38,311.38,14171.0,311.6892,311.6992,310.5423,310.5423,14171.0
2019-05-23 11:55:00,311.38,311.38,310.37,310.46,4100.0,310.5423,310.5423,309.535,309.6248,4100.0
2019-05-23 12:00:00,310.78,311.12,310.61,311.12,5558.0,309.9439,310.283,309.7744,310.283,5558.0
2019-05-23 12:05:00,310.84,311.72,310.84,310.87,6738.0,310.0038,310.8814,310.0038,310.0337,6738.0
2019-05-23 12:10:00,310.91,311.85,310.63,311.7,3160.0,310.0736,311.011,309.7943,310.8614,3160.0
2019-05-23 12:15:00,311.6,311.61,310.56,311.19,2700.0,310.7617,310.7717,309.7245,310.3528,2700.0
2019-05-23 12:20:00,310.81,310.97,310.65,310.85,4200.0,309.9738,310.1334,309.8143,310.0137,4200.0
2019-05-23 12:25:00,310.64,311.26,310.61,310.98,4820.0,309.8043,310.4226,309.7744,310.1434,4820.0
2019-05-23 12:30:00,311.15,311.82,311.1,311.72,2400.0,310.3129,310.9811,310.2631,310.8814,2400.0
2019-05-23 12:35:00,311.85,312.38,311.71,312.04,9609.0,311.011,311.5396,310.8714,311.2005,9609.0
2019-05-23 12:40:00,312.05,312.72,312.05,312.67,4753.0,311.2105,311.8787,311.2105,311.8288,4753.0
2019-05-23 12:45:00,312.66,313.13,312.56,312.96,5800.0,311.8189,312.2876,311.7191,312.1181,5800.0
2019-05-23 12:50:00,313.07,313.29,311.97,312.33,3700.0,312.2278,312.4472,311.1307,311.4897,3700.0
2019-05-23 12:55:00,312.55,312.77,312.39,312.72,2200.0,311.7092,311.9286,311.5496,311.8787,2200.0
2019-05-23 13:00:00,312.5,312.53,311.86,312.38,2200.0,311.6593,311.6892,311.021,311.5396,2200.0
2019-05-23 13:05:00,312.6,312.97,312.45,312.56,2800.0,311.759,312.128,311.6094,311.7191,2800.0
2019-05-23 13:10:00,312.47,312.63,311.67,311.67,4326.0,311.6294,311.7889,310.8315,310.8315,4326.0
2019-05-23 13:15:00,311.94,312.0,311.58,311.79,4800.0,311.1008,311.1606,310.7418,310.9512,4800.0
2019-05-23 13:20:00,311.66,312.15,311.57,312.15,5728.0,310.8216,311.3102,310.7318,311.3102,5728.0
2019-05-23 13:25:00,312.01,312.28,311.76,311.91,7274.0,311.1706,311.4399,310.9213,311.0709,7274.0
2019-05-23 13:30:00,311.81,312.07,311.7,311.72,13182.0,310.9711,311.2304,310.8614,310.8814,13182.0
2019-05-23 13:35:00,311.58,311.96,311.02,311.94,4025.0,310.7418,311.1207,310.1833,311.1008,4025.0
2019-05-23 13:40:00,312.0,312.0,311.35,311.51,1386.0,311.1606,311.1606,310.5124,310.672,1386.0
2019-05-23 13:45:00,311.38,311.39,311.0,311.21,3625.0,310.5423,310.5523,310.1633,310.3728,3625.0
2019-05-23 13:50:00,311.17,311.64,311.01,311.18,3627.0,310.3329,310.8016,310.1733,310.3428,3627.0
2019-05-23 13:55:00,311.17,311.69,311.01,311.61,4300.0,310.3329,310.8515,310.1733,310.7717,4300.0
2019-05-23 14:00:00,311.69,312.28,311.68,312.0,2731.0,310.8515,311.4399,310.8415,311.1606,2731.0
2019-05-23 14:05:00,311.88,312.13,311.6,311.77,3267.0,311.041,311.2903,310.7617,310.9313,3267.0
2019-05-23 14:10:00,311.6,311.66,311.32,311.59,8600.0,310.7617,310.8216,310.4825,310.7517,8600.0
2019-05-23 14:15:00,311.65,311.76,311.34,311.63,4239.0,310.8116,310.9213,310.5024,310.7916,4239.0
2019-05-23 14:20:00,312.05,312.3,311.75,312.29,4798.0,311.2105,311.4598,310.9113,311.4499,4798.0
2019-05-23 14:25:00,312.29,312.3,311.41,311.41,3700.0,311.4499,311.4598,310.5722,310.5722,3700.0
2019-05-23 14:30:00,311.53,312.58,311.47,312.42,3000.0,310.6919,311.7391,310.6321,311.5795,3000.0
2019-05-23 14:35:00,312.41,312.61,312.15,312.44,3900.0,311.5695,311.769,311.3102,311.5995,3900.0
2019-05-23 14:40:00,312.31,312.45,311.75,311.93,4385.0,311.4698,311.6094,310.9113,311.0908,4385.0
2019-05-23 14:45:00,312.15,312.41,312.15,312.22,3005.0,311.3102,311.5695,311.3102,311.38,3005.0
2019-05-23 14:50:00,312.34,312.38,312.01,312.34,4200.0,311.4997,311.5396,311.1706,311.4997,4200.0
2019-05-23 14:55:00,312.21,312.56,312.13,312.38,5010.0,311.3701,311.7191,311.2903,311.5396,5010.0
2019-05-23 15:00:00,312.29,312.54,311.89,312.16,4605.0,311.4499,311.6992,311.0509,311.3202,4605.0
2019-05-23 15:05:00,312.28,312.4,312.1,312.26,3400.0,311.4399,311.5596,311.2604,311.4199,3400.0
2019-05-23 15:10:00,312.24,312.64,312.2,312.64,5707.0,311.4,311.7989,311.3601,311.7989,5707.0
2019-05-23 15:15:00,312.75,313.69,312.57,313.69,5331.0,311.9086,312.8461,311.7291,312.8461,5331.0
2019-05-23 15:20:00,313.77,314.45,313.77,313.96,5608.0,312.9259,313.604,312.9259,313.1154,5608.0
2019-05-23 15:25:00,313.85,314.75,313.84,314.45,5625.0,313.0057,313.9032,312.9957,313.604,5625.0
2019-05-23 15:30:00,314.26,314.72,314.17,314.4,7000.0,313.4146,313.8733,313.3248,313.5542,7000.0
2019-05-23 15:35:00,314.31,315.35,314.16,314.16,11164.0,313.4644,314.5016,313.3148,313.3148,11164.0
2019-05-23 15:40:00,314.21,314.36,313.92,314.11,9476.0,313.3647,313.5143,313.0755,313.265,9476.0
2019-05-23 15:45:00,314.27,314.72,313.84,314.66,9802.0,313.4245,313.8733,312.9957,313.8135,9802.0
2019-05-23 15:50:00,314.8,315.68,314.5,315.38,16097.0,313.9531,314.8307,313.6539,314.5315,16097.0
2019-05-23 15:55:00,315.44,315.89,315.16,315.16,43461.0,314.5914,315.0402,314.3121,314.3121,43461.0
2019-05-24 09:30:00,316.66,318.58,315.74,318.07,11237.0,315.8081,317.7229,314.8906,317.2143,11237.0
2019-05-24 09:35:00,318.66,318.81,318.0,318.81,1100.0,317.8027,317.9523,317.1445,317.9523,1100.0
2019-05-24 09:40:00,318.62,318.62,316.59,316.59,2775.0,317.7628,317.7628,315.7383,315.7383,2775.0
2019-05-24 09:45:00,316.83,316.84,315.76,315.77,8800.0,315.9776,315.9876,314.9105,314.9205,8800.0
2019-05-24 09:50:00,315.86,316.35,314.66,314.9,11975.0,315.0103,315.4989,313.8135,314.0528,11975.0
2019-05-24 09:55:00,314.91,315.63,314.52,315.53,5338.0,314.0628,314.7809,313.6739,314.6811,5338.0
2019-05-24 10:00:00,316.01,316.39,315.26,315.26,17431.0,315.1598,315.5388,314.4119,314.4119,17431.0
2019-05-24 10:05:00,315.0,315.58,314.77,314.86,2400.0,314.1526,314.731,313.9232,314.0129,2400.0
2019-05-24 10:10:00,314.99,315.35,314.84,314.84,4053.0,314.1426,314.5016,313.993,313.993,4053.0
2019-05-24 10:15:00,314.82,315.45,314.82,315.35,1600.0,313.9731,314.6014,313.9731,314.5016,1600.0
2019-05-24 10:20:00,315.25,315.45,314.16,314.16,1220.0,314.4019,314.6014,313.3148,313.3148,1220.0
2019-05-24 10:25:00,313.98,313.98,312.79,312.96,1365.0,313.1353,313.1353,311.9485,312.1181,1365.0
2019-05-24 10:30:00,312.81,313.14,312.56,313.04,2900.0,311.9685,312.2976,311.7191,312.1978,2900.0
2019-05-24 10:35:00,312.91,313.18,312.31,312.91,2303.0,312.0682,312.3375,311.4698,312.0682,2303.0
2019-05-24 10:40:00,312.25,312.25,311.03,311.61,6402.0,311.41,311.41,310.1932,310.7717,6402.0
2019-05-24 10:45:00,311.04,311.09,310.5,310.5,1800.0,310.2032,310.2531,309.6647,309.6647,1800.0
2019-05-24 10:50:00,310.28,310.28,309.63,310.16,1900.0,309.4453,309.4453,308.797,309.3256,1900.0
2019-05-24 10:55:00,310.25,310.35,309.86,310.16,1772.0,309.4153,309.5151,309.0264,309.3256,1772.0
2019-05-24 11:00:00,310.25,310.44,310.25,310.25,600.0,309.4153,309.6048,309.4153,309.4153,600.0
2019-05-24 11:05:00,309.91,310.27,309.57,310.16,1292.0,309.0763,309.4353,308.7372,309.3256,1292.0
2019-05-24 11:10:00,309.57,309.57,308.51,308.82,3544.0,308.7372,308.7372,307.68,307.9892,3544.0
2019-05-24 11:15:00,308.97,309.27,308.47,308.89,800.0,308.1388,308.438,307.6401,308.059,800.0
2019-05-24 11:20:00,308.75,309.89,308.75,309.89,3500.0,307.9194,309.0563,307.9194,309.0563,3500.0
2019-05-24 11:25:00,309.94,310.14,309.64,309.84,2984.0,309.1062,309.3056,308.807,309.0064,2984.0
2019-05-24 11:30:00,309.97,310.55,309.86,310.25,3300.0,309.1361,309.7145,309.0264,309.4153,3300.0
2019-05-24 11:35:00,310.33,310.33,309.89,310.13,2400.0,309.4951,309.4951,309.0563,309.2957,2400.0
2019-05-24 11:40:00,310.09,310.43,309.96,310.22,1010.0,309.2558,309.5949,309.1261,309.3854,1010.0
2019-05-24 11:45:00,310.27,310.37,309.84,310.13,2479.0,309.4353,309.535,309.0064,309.2957,2479.0
2019-05-24 11:50:00,310.03,310.1,309.65,309.65,2947.0,309.1959,309.2657,308.817,308.817,2947.0
2019-05-24 11:55:00,309.52,309.74,309.24,309.74,1200.0,308.6873,308.9067,308.4081,308.9067,1200.0
2019-05-24 12:00:00,309.83,309.88,309.5,309.74,1060.0,308.9965,309.0463,308.6674,308.9067,1060.0
2019-05-24 12:05:00,309.58,309.63,309.24,309.55,800.0,308.7471,308.797,308.4081,308.7172,800.0
2019-05-24 12:10:00,309.42,309.49,309.0,309.36,1000.0,308.5876,308.6574,308.1687,308.5277,1000.0
2019-05-24 12:15:00,309.27,309.27,308.5,308.89,1600.0,308.438,308.438,307.6701,308.059,1600.0
2019-05-24 12:20:00,309.35,309.56,309.28,309.56,1392.0,308.5178,308.7272,308.448,308.7272,1392.0
2019-05-24 12:25:00,309.8,309.8,309.54,309.8,600.0,308.9666,308.9666,308.7073,308.9666,600.0
2019-05-24 12:30:00,309.91,310.7,309.84,310.46,5116.0,309.0763,309.8641,309.0064,309.6248,5116.0
2019-05-24 12:35:00,310.47,310.82,310.47,310.71,1555.0,309.6348,309.9838,309.6348,309.8741,1555.0
2019-05-24 12:40:00,310.75,311.34,310.75,310.91,2484.0,309.914,310.5024,309.914,310.0736,2484.0
2019-05-24 12:45:00,311.18,311.2,310.73,310.73,800.0,310.3428,310.3628,309.8941,309.8941,800.0
2019-05-24 12:50:00,310.63,310.63,310.23,310.24,979.0,309.7943,309.7943,309.3954,309.4054,979.0
2019-05-24 12:55:00,310.45,311.05,310.18,311.05,1000.0,309.6148,310.2132,309.3455,310.2132,1000.0
2019-05-24 13:00:00,311.0,311.28,310.63,310.79,1500.0,310.1633,310.4426,309.7943,309.9539,1500.0
2019-05-24 13:05:00,311.09,311.74,310.8,311.74,14199.0,310.2531,310.9013,309.9639,310.9013,14199.0
2019-05-24 13:10:00,311.51,312.2,311.4,312.2,1403.0,310.672,311.3601,310.5623,311.3601,1403.0
2019-05-24 13:15:00,311.89,312.05,311.64,311.64,600.0,311.0509,311.2105,310.8016,310.8016,600.0
2019-05-24 13:20:00,311.91,312.24,311.7,311.99,1970.0,311.0709,311.4,310.8614,311.1507,1970.0
2019-05-24 13:25:00,312.17,312.66,312.08,312.08,2332.0,311.3302,311.8189,311.2404,311.2404,2332.0
2019-05-24 13:30:00,311.93,311.94,311.93,311.94,400.0,311.0908,311.1008,311.0908,311.1008,400.0
2019-05-24 13:35:00,311.99,312.02,311.99,312.02,300.0,311.1507,311.1806,311.1507,311.1806,300.0
2019-05-24 13:40:00,312.14,312.84,312.14,312.79,2300.0,311.3003,311.9984,311.3003,311.9485,2300.0
2019-05-24 13:45:00,312.64,312.65,312.44,312.56,1816.0,311.7989,311.8089,311.5995,311.7191,1816.0
2019-05-24 13:50:00,312.48,312.92,312.48,312.69,1399.0,311.6393,312.0782,311.6393,311.8488,1399.0
2019-05-24 13:55:00,312.55,312.55,312.04,312.24,1615.0,311.7092,311.7092,311.2005,311.4,1615.0
2019-05-24 14:00:00,312.18,312.69,312.15,312.43,1728.0,311.3402,311.8488,311.3102,311.5895,1728.0
2019-05-24 14:05:00,312.42,312.45,311.94,311.94,1500.0,311.5795,311.6094,311.1008,311.1008,1500.0
2019-05-24 14:10:00,312.1,312.13,311.63,311.63,3081.0,311.2604,311.2903,310.7916,310.7916,3081.0
2019-05-24 14:15:00,311.7,312.18,311.59,312.05,3571.0,310.8614,311.3402,310.7517,311.2105,3571.0
2019-05-24 14:20:00,312.42,312.87,312.21,312.87,2341.0,311.5795,312.0283,311.3701,312.0283,2341.0
2019-05-24 14:25:00,312.86,312.87,312.39,312.39,1300.0,312.0183,312.0283,311.5496,311.5496,1300.0
2019-05-24 14:30:00,312.63,312.77,312.52,312.52,700.0,311.7889,311.9286,311.6792,311.6792,700.0
2019-05-24 14:35:00,312.6,313.0,312.6,312.94,800.0,311.759,312.1579,311.759,312.0981,800.0
2019-05-24 14:40:00,313.16,313.24,312.97,312.97,1460.0,312.3175,312.3973,312.128,312.128,1460.0
2019-05-24 14:45:00,313.07,313.07,312.6,312.67,1100.0,312.2278,312.2278,311.759,311.8288,1100.0
2019-05-24 14:50:00,312.68,312.85,312.68,312.72,850.0,311.8388,312.0083,311.8388,311.8787,850.0
2019-05-24 14:55:00,312.84,313.15,312.77,313.15,1200.0,311.9984,312.3075,311.9286,312.3075,1200.0
2019-05-24 15:00:00,313.07,313.49,313.06,313.17,1700.0,312.2278,312.6466,312.2178,312.3275,1700.0
2019-05-24 15:05:00,313.28,313.4,313.12,313.39,1200.0,312.4372,312.5569,312.2776,312.5469,1200.0
2019-05-24 15:10:00,313.26,313.3,312.91,312.91,2100.0,312.4172,312.4571,312.0682,312.0682,2100.0
2019-05-24 15:15:00,312.69,312.97,312.53,312.68,1700.0,311.8488,312.128,311.6892,311.8388,1700.0
2019-05-24 15:20:00,312.81,312.81,312.71,312.76,300.0,311.9685,311.9685,311.8687,311.9186,300.0
2019-05-24 15:25:00,313.14,313.35,313.14,313.35,2000.0,312.2976,312.507,312.2976,312.507,2000.0
2019-05-24 15:30:00,313.21,313.45,312.94,313.29,3460.0,312.3674,312.6067,312.0981,312.4472,3460.0
2019-05-24 15:35:00,313.4,313.72,313.4,313.52,600.0,312.5569,312.876,312.5569,312.6765,600.0
2019-05-24 15:40:00,313.46,313.66,313.29,313.39,2550.0,312.6167,312.8162,312.4472,312.5469,2550.0
2019-05-24 15:45:00,313.37,313.4,312.93,312.94,2619.0,312.527,312.5569,312.0881,312.0981,2619.0
2019-05-24 15:50:00,312.93,313.05,312.45,312.63,3000.0,312.0881,312.2078,311.6094,311.7889,3000.0
2019-05-24 15:55:00,312.59,312.93,312.36,312.48,16684.0,311.749,312.0881,311.5197,311.6393,16684.0
2019-05-28 09:30:00,313.38,314.15,312.86,314.15,7687.0,312.5369,313.3049,312.0183,313.3049,7687.0
2019-05-28 09:35:00,314.56,314.95,313.3,313.61,2411.0,313.7137,314.1027,312.4571,312.7663,2411.0
2019-05-28 09:40:00,313.86,315.79,313.59,315.06,6400.0,313.0156,314.9404,312.7464,314.2124,6400.0
2019-05-28 09:45:00,315.22,315.22,314.31,314.72,3272.0,314.372,314.372,313.4644,313.8733,3272.0
2019-05-28 09:50:00,315.05,315.05,313.94,314.1,3389.0,314.2024,314.2024,313.0954,313.255,3389.0
2019-05-28 09:55:00,313.7,313.72,313.42,313.42,800.0,312.8561,312.876,312.5768,312.5768,800.0
2019-05-28 10:00:00,313.8,313.86,313.53,313.7,1900.0,312.9558,313.0156,312.6865,312.8561,1900.0
2019-05-28 10:05:00,314.32,314.38,313.03,313.15,5240.0,313.4744,313.5342,312.1879,312.3075,5240.0
2019-05-28 10:10:00,312.62,312.99,312.05,312.06,3200.0,311.779,312.148,311.2105,311.2205,3200.0
2019-05-28 10:15:00,312.14,312.29,311.73,311.73,855.0,311.3003,311.4499,310.8914,310.8914,855.0
2019-05-28 10:20:00,311.55,311.55,311.3,311.47,1100.0,310.7118,310.7118,310.4625,310.6321,1100.0
2019-05-28 10:25:00,311.66,311.72,310.63,310.63,2200.0,310.8216,310.8814,309.7943,309.7943,2200.0
2019-05-28 10:30:00,311.0,311.18,310.1,310.44,3100.0,310.1633,310.3428,309.2657,309.6048,3100.0
2019-05-28 10:35:00,310.1,310.56,309.87,310.14,2000.0,309.2657,309.7245,309.0364,309.3056,2000.0
2019-05-28 10:40:00,310.25,310.42,310.25,310.34,858.0,309.4153,309.5849,309.4153,309.5051,858.0
2019-05-28 10:45:00,310.12,310.26,309.85,309.99,965.0,309.2857,309.4253,309.0164,309.156,965.0
2019-05-28 10:50:00,309.99,310.06,309.52,309.87,2400.0,309.156,309.2259,308.6873,309.0364,2400.0
2019-05-28 10:55:00,309.9,310.84,309.9,310.84,1270.0,309.0663,310.0038,309.0663,310.0038,1270.0
2019-05-28 11:00:00,310.73,311.69,310.73,311.48,1200.0,309.8941,310.8515,309.8941,310.642,1200.0
2019-05-28 11:05:00,311.59,311.59,310.96,310.96,5065.0,310.7517,310.7517,310.1234,310.1234,5065.0
2019-05-28 11:10:00,310.63,311.04,310.05,311.01,4348.0,309.7943,310.2032,309.2159,310.1733,4348.0
2019-05-28 11:15:00,311.23,311.5,310.99,311.15,2900.0,310.3927,310.662,310.1534,310.3129,2900.0
2019-05-28 11:20:00,311.05,311.3,310.82,311.3,2700.0,310.2132,310.4625,309.9838,310.4625,2700.0
2019-05-28 11:25:00,311.52,311.56,311.03,311.13,2800.0,310.6819,310.7218,310.1932,310.293,2800.0
2019-05-28 11:30:00,310.74,310.99,310.63,310.95,2200.0,309.904,310.1534,309.7943,310.1135,2200.0
2019-05-28 11:35:00,311.24,311.61,311.18,311.61,1625.0,310.4027,310.7717,310.3428,310.7717,1625.0
2019-05-28 11:40:00,312.04,312.15,311.86,311.88,1100.0,311.2005,311.3102,311.021,311.041,1100.0
2019-05-28 11:45:00,311.7,311.85,311.62,311.77,1800.0,310.8614,311.011,310.7817,310.9313,1800.0
2019-05-28 11:50:00,311.29,311.45,310.87,311.45,1500.0,310.4525,310.6121,310.0337,310.6121,1500.0
2019-05-28 11:55:00,311.33,311.95,311.19,311.78,1100.0,310.4924,311.1108,310.3528,310.9412,1100.0
2019-05-28 12:00:00,311.6,311.83,311.45,311.81,900.0,310.7617,310.9911,310.6121,310.9711,900.0
2019-05-28 12:05:00,312.04,312.2,311.97,312.12,1650.0,311.2005,311.3601,311.1307,311.2803,1650.0
2019-05-28 12:10:00,312.17,312.78,312.17,312.78,4038.0,311.3302,311.9385,311.3302,311.9385,4038.0
2019-05-28 12:15:00,312.87,313.11,312.72,312.79,4626.0,312.0283,312.2677,311.8787,311.9485,4626.0
2019-05-28 12:20:00,312.89,312.9,312.16,312.17,2640.0,312.0482,312.0582,311.3202,311.3302,2640.0
2019-05-28 12:25:00,312.08,312.35,312.08,312.34,1100.0,311.2404,311.5097,311.2404,311.4997,1100.0
2019-05-28 12:30:00,312.38,312.38,311.73,312.14,3600.0,311.5396,311.5396,310.8914,311.3003,3600.0
2019-05-28 12:35:00,312.06,312.44,311.5,311.82,3034.0,311.2205,311.5995,310.662,310.9811,3034.0
2019-05-28 12:40:00,311.68,311.92,311.32,311.32,900.0,310.8415,311.0809,310.4825,310.4825,900.0
2019-05-28 12:45:00,311.25,311.43,311.01,311.22,900.0,310.4127,310.5922,310.1733,310.3827,900.0
2019-05-28 12:50:00,311.48,311.69,311.48,311.68,600.0,310.642,310.8515,310.642,310.8415,600.0
2019-05-28 12:55:00,311.51,311.68,311.15,311.15,1500.0,310.672,310.8415,310.3129,310.3129,1500.0
2019-05-28 13:00:00,311.28,311.53,311.28,311.53,2300.0,310.4426,310.6919,310.4426,310.6919,2300.0
2019-05-28 13:05:00,311.45,311.68,311.44,311.58,1700.0,310.6121,310.8415,310.6021,310.7418,1700.0
2019-05-28 13:10:00,311.5,311.68,311.49,311.68,1400.0,310.662,310.8415,310.652,310.8415,1400.0
2019-05-28 13:15:00,311.67,311.79,311.49,311.55,1500.0,310.8315,310.9512,310.652,310.7118,1500.0
2019-05-28 13:20:00,311.79,312.04,311.64,311.64,1500.0,310.9512,311.2005,310.8016,310.8016,1500.0
2019-05-28 13:25:00,311.78,311.78,311.48,311.48,565.0,310.9412,310.9412,310.642,310.642,565.0
2019-05-28 13:30:00,311.39,311.71,311.39,311.55,2000.0,310.5523,310.8714,310.5523,310.7118,2000.0
2019-05-28 13:35:00,311.55,311.92,311.34,311.92,1606.0,310.7118,311.0809,310.5024,311.0809,1606.0
2019-05-28 13:40:00,311.9,312.07,311.75,311.75,800.0,311.0609,311.2304,310.9113,310.9113,800.0
2019-05-28 13:45:00,311.93,311.93,311.79,311.79,300.0,311.0908,311.0908,310.9512,310.9512,300.0
2019-05-28 13:50:00,311.69,311.69,311.17,311.29,1807.0,310.8515,310.8515,310.3329,310.4525,1807.0
2019-05-28 13:55:00,311.34,311.41,311.28,311.3,1600.0,310.5024,310.5722,310.4426,310.4625,1600.0
2019-05-28 14:00:00,311.2,311.2,310.69,310.71,1800.0,310.3628,310.3628,309.8542,309.8741,1800.0
2019-05-28 14:05:00,310.74,310.92,310.62,310.62,1875.0,309.904,310.0835,309.7843,309.7843,1875.0
2019-05-28 14:10:00,310.6,310.77,310.32,310.47,3411.0,309.7644,309.9339,309.4852,309.6348,3411.0
2019-05-28 14:15:00,310.69,310.88,310.69,310.88,600.0,309.8542,310.0436,309.8542,310.0436,600.0
2019-05-28 14:20:00,310.85,310.86,310.61,310.61,1105.0,310.0137,310.0237,309.7744,309.7744,1105.0
2019-05-28 14:25:00,310.45,310.58,310.28,310.58,700.0,309.6148,309.7445,309.4453,309.7445,700.0
2019-05-28 14:30:00,310.35,310.71,310.22,310.36,2189.0,309.5151,309.8741,309.3854,309.525,2189.0
2019-05-28 14:35:00,310.33,310.82,310.33,310.82,3800.0,309.4951,309.9838,309.4951,309.9838,3800.0
2019-05-28 14:40:00,310.52,310.58,310.4,310.49,2600.0,309.6846,309.7445,309.5649,309.6547,2600.0
2019-05-28 14:45:00,310.55,310.84,310.39,310.84,2165.0,309.7145,310.0038,309.555,310.0038,2165.0
2019-05-28 14:50:00,310.71,310.95,310.55,310.55,1325.0,309.8741,310.1135,309.7145,309.7145,1325.0
2019-05-28 14:55:00,310.31,310.32,309.9,310.0,3834.0,309.4752,309.4852,309.0663,309.166,3834.0
2019-05-28 15:00:00,310.01,310.01,309.73,309.8,1403.0,309.176,309.176,308.8967,308.9666,1403.0
2019-05-28 15:05:00,309.8,310.11,309.8,309.9,3794.0,308.9666,309.2757,308.9666,309.0663,3794.0
2019-05-28 15:10:00,309.46,309.47,309.0,309.26,3716.0,308.6275,308.6374,308.1687,308.428,3716.0
2019-05-28 15:15:00,309.48,309.67,309.4,309.4,1500.0,308.6474,308.8369,308.5676,308.5676,1500.0
2019-05-28 15:20:00,309.4,309.42,309.17,309.41,1250.0,308.5676,308.5876,308.3383,308.5776,1250.0
2019-05-28 15:25:00,309.36,309.76,309.04,309.05,2400.0,308.5277,308.9267,308.2086,308.2186,2400.0
2019-05-28 15:30:00,309.04,309.42,309.0,309.21,3600.0,308.2086,308.5876,308.1687,308.3781,3600.0
2019-05-28 15:35:00,309.04,309.22,308.76,308.77,2100.0,308.2086,308.3881,307.9294,307.9393,2100.0
2019-05-28 15:40:00,308.85,308.85,308.21,308.34,3454.0,308.0191,308.0191,307.3808,307.5105,3454.0
2019-05-28 15:45:00,308.34,308.88,308.33,308.59,5960.0,307.5105,308.049,307.5005,307.7598,5960.0
2019-05-28 15:50:00,308.65,309.0,308.64,308.94,4794.0,307.8196,308.1687,307.8097,308.1089,4794.0
2019-05-28 15:55:00,308.89,308.9,307.7,307.7,19344.0,308.059,308.069,306.8722,306.8722,19344.0
2019-05-29 09:30:00,307.09,307.09,304.28,304.63,8742.0,306.2638,306.2638,303.4614,303.8105,8742.0
2019-05-29 09:35:00,303.86,304.4,302.78,303.62,4500.0,303.0425,303.5811,301.9654,302.8032,4500.0
2019-05-29 09:40:00,303.6,306.13,303.6,306.13,7862.0,302.7832,305.3064,302.7832,305.3064,7862.0
2019-05-29 09:45:00,306.49,306.8,306.21,306.72,6266.0,305.6655,305.9746,305.3862,305.8948,6266.0
2019-05-29 09:50:00,306.41,306.96,305.34,306.66,14342.0,305.5857,306.1342,304.5186,305.835,14342.0
2019-05-29 09:55:00,306.55,308.5,306.54,308.5,2731.0,305.7253,307.6701,305.7153,307.6701,2731.0
2019-05-29 10:00:00,308.4,308.91,307.89,308.73,9004.0,307.5703,308.0789,307.0617,307.8994,9004.0
2019-05-29 10:05:00,308.49,309.77,308.18,309.37,11574.0,307.6601,308.9366,307.3509,308.5377,11574.0
2019-05-29 10:10:00,309.46,309.46,308.44,308.59,3770.0,308.6275,308.6275,307.6102,307.7598,3770.0
2019-05-29 10:15:00,309.18,310.23,309.17,310.23,5078.0,308.3482,309.3954,308.3383,309.3954,5078.0
2019-05-29 10:20:00,309.84,309.85,308.35,308.35,6325.0,309.0064,309.0164,307.5205,307.5205,6325.0
2019-05-29 10:25:00,308.58,310.26,308.58,310.25,9240.0,307.7498,309.4253,307.7498,309.4153,9240.0
2019-05-29 10:30:00,310.17,310.64,309.72,310.37,4938.0,309.3356,309.8043,308.8868,309.535,4938.0
2019-05-29 10:35:00,310.08,310.6,309.53,310.6,9400.0,309.2458,309.7644,308.6973,309.7644,9400.0
2019-05-29 10:40:00,310.51,310.67,310.14,310.18,3500.0,309.6746,309.8342,309.3056,309.3455,3500.0
2019-05-29 10:45:00,310.03,310.03,309.1,309.32,3136.0,309.1959,309.1959,308.2684,308.4878,3136.0
2019-05-29 10:50:00,309.6,309.67,308.64,309.22,4329.0,308.7671,308.8369,307.8097,308.3881,4329.0
2019-05-29 10:55:00,309.09,309.81,309.06,309.06,2800.0,308.2585,308.9765,308.2285,308.2285,2800.0
2019-05-29 11:00:00,308.98,309.37,308.01,308.97,4848.0,308.1488,308.5377,307.1814,308.1388,4848.0
2019-05-29 11:05:00,308.77,309.02,308.34,308.87,4220.0,307.9393,308.1887,307.5105,308.0391,4220.0
2019-05-29 11:10:00,308.52,308.58,307.88,307.91,2400.0,307.69,307.7498,307.0517,307.0816,2400.0
2019-05-29 11:15:00,307.62,307.99,307.41,307.62,3279.0,306.7924,307.1614,306.583,306.7924,3279.0
2019-05-29 11:20:00,307.47,307.64,306.75,307.09,4667.0,306.6428,306.8124,305.9248,306.2638,4667.0
2019-05-29 11:25:00,306.95,307.29,306.6,306.6,1321.0,306.1242,306.4633,305.7752,305.7752,1321.0
2019-05-29 11:30:00,306.15,306.92,306.15,306.29,4348.0,305.3264,306.0943,305.3264,305.466,4348.0
2019-05-29 11:35:00,306.66,306.78,306.11,306.37,3300.0,305.835,305.9547,305.2865,305.5458,3300.0
2019-05-29 11:40:00,306.14,306.15,305.15,305.51,3600.0,305.3164,305.3264,304.3291,304.6881,3600.0
2019-05-29 11:45:00,305.66,305.94,305.65,305.79,3219.0,304.8377,305.1169,304.8277,304.9673,3219.0
2019-05-29 11:50:00,305.82,306.31,305.76,305.76,1800.0,304.9973,305.4859,304.9374,304.9374,1800.0
2019-05-29 11:55:00,306.05,306.11,305.54,305.54,1800.0,305.2266,305.2865,304.718,304.718,1800.0
2019-05-29 12:00:00,305.56,306.39,305.56,306.1,1900.0,304.738,305.5657,304.738,305.2765,1900.0
2019-05-29 12:05:00,306.35,307.14,306.26,307.14,1992.0,305.5258,306.3137,305.4361,306.3137,1992.0
2019-05-29 12:10:00,306.94,307.15,306.94,307.15,600.0,306.1142,306.3237,306.1142,306.3237,600.0
2019-05-29 12:15:00,307.13,307.74,307.02,307.71,1900.0,306.3037,306.9121,306.194,306.8822,1900.0
2019-05-29 12:20:00,307.65,307.93,307.5,307.79,4692.0,306.8223,307.1016,306.6727,306.962,4692.0
2019-05-29 12:25:00,307.81,308.46,307.81,308.23,2200.0,306.9819,307.6302,306.9819,307.4008,2200.0
2019-05-29 12:30:00,308.22,308.71,308.05,308.3,9700.0,307.3908,307.8795,307.2213,307.4706,9700.0
2019-05-29 12:35:00,308.41,308.41,307.56,307.77,1300.0,307.5803,307.5803,306.7326,306.942,1300.0
2019-05-29 12:40:00,307.68,307.74,307.43,307.74,600.0,306.8523,306.9121,306.6029,306.9121,600.0
2019-05-29 12:45:00,307.64,308.09,307.64,307.69,1822.0,306.8124,307.2612,306.8124,306.8622,1822.0
2019-05-29 12:50:00,307.66,307.68,307.0,307.4,2200.0,306.8323,306.8523,306.1741,306.573,2200.0
2019-05-29 12:55:00,307.59,307.59,307.04,307.13,800.0,306.7625,306.7625,306.214,306.3037,800.0
2019-05-29 13:00:00,306.88,307.18,306.72,306.85,2914.0,306.0544,306.3536,305.8948,306.0245,2914.0
2019-05-29 13:05:00,306.99,308.25,306.75,308.25,5347.0,306.1641,307.4207,305.9248,307.4207,5347.0
2019-05-29 13:10:00,308.18,309.15,308.18,308.52,7201.0,307.3509,308.3183,307.3509,307.69,7201.0
2019-05-29 13:15:00,308.52,308.52,307.51,307.9,3742.0,307.69,307.69,306.6827,307.0717,3742.0
2019-05-29 13:20:00,307.72,308.3,307.7,308.3,1000.0,306.8922,307.4706,306.8722,307.4706,1000.0
2019-05-29 13:25:00,308.42,308.45,307.61,307.72,2600.0,307.5903,307.6202,306.7824,306.8922,2600.0
2019-05-29 13:30:00,307.86,308.27,307.78,308.27,1875.0,307.0318,307.4407,306.952,307.4407,1875.0
2019-05-29 13:35:00,308.15,309.05,308.03,309.05,6442.0,307.321,308.2186,307.2013,308.2186,6442.0
2019-05-29 13:40:00,309.19,309.46,309.06,309.36,2200.0,308.3582,308.6275,308.2285,308.5277,2200.0
2019-05-29 13:45:00,309.43,309.58,309.13,309.57,2538.0,308.5976,308.7471,308.2984,308.7372,2538.0
2019-05-29 13:50:00,309.54,309.86,309.09,309.15,3150.0,308.7073,309.0264,308.2585,308.3183,3150.0
2019-05-29 13:55:00,309.14,309.14,308.77,308.78,800.0,308.3083,308.3083,307.9393,307.9493,800.0
2019-05-29 14:00:00,308.88,309.02,308.81,308.95,900.0,308.049,308.1887,307.9792,308.1188,900.0
2019-05-29 14:05:00,308.73,309.86,308.72,309.1,5950.0,307.8994,309.0264,307.8895,308.2684,5950.0
2019-05-29 14:10:00,309.11,309.26,308.81,308.95,1050.0,308.2784,308.428,307.9792,308.1188,1050.0
2019-05-29 14:15:00,308.65,308.79,308.55,308.74,881.0,307.8196,307.9593,307.7199,307.9094,881.0
2019-05-29 14:20:00,308.71,308.8,308.23,308.23,1507.0,307.8795,307.9692,307.4008,307.4008,1507.0
2019-05-29 14:25:00,308.38,308.38,308.02,308.26,2264.0,307.5504,307.5504,307.1913,307.4307,2264.0
2019-05-29 14:30:00,308.2,308.2,307.65,307.85,2100.0,307.3709,307.3709,306.8223,307.0218,2100.0
2019-05-29 14:35:00,307.71,307.93,307.46,307.8,3800.0,306.8822,307.1016,306.6329,306.9719,3800.0
2019-05-29 14:40:00,307.78,307.78,307.13,307.14,3449.0,306.952,306.952,306.3037,306.3137,3449.0
2019-05-29 14:45:00,307.27,307.47,307.2,307.47,900.0,306.4434,306.6428,306.3735,306.6428,900.0
2019-05-29 14:50:00,307.26,307.43,306.88,307.43,4005.0,306.4334,306.6029,306.0544,306.6029,4005.0
2019-05-29 14:55:00,307.47,307.62,307.29,307.33,2503.0,306.6428,306.7924,306.4633,306.5032,2503.0
2019-05-29 15:00:00,307.33,307.33,306.48,306.55,1300.0,306.5032,306.5032,305.6555,305.7253,1300.0
2019-05-29 15:05:00,306.48,306.78,306.45,306.71,2300.0,305.6555,305.9547,305.6256,305.8849,2300.0
2019-05-29 15:10:00,306.68,307.13,306.51,307.13,2288.0,305.8549,306.3037,305.6854,306.3037,2288.0
2019-05-29 15:15:00,307.1,307.27,307.02,307.21,1800.0,306.2738,306.4434,306.194,306.3835,1800.0
2019-05-29 15:20:00,307.14,307.65,307.07,307.41,5662.0,306.3137,306.8223,306.2439,306.583,5662.0
2019-05-29 15:25:00,307.41,307.77,307.34,307.77,3148.0,306.583,306.942,306.5132,306.942,3148.0
2019-05-29 15:30:00,307.78,308.0,307.24,308.0,6067.0,306.952,307.1714,306.4134,307.1714,6067.0
2019-05-29 15:35:00,308.35,308.77,307.88,308.1,5000.0,307.5205,307.9393,307.0517,307.2711,5000.0
2019-05-29 15:40:00,308.18,308.49,308.14,308.14,6010.0,307.3509,307.6601,307.311,307.311,6010.0
2019-05-29 15:45:00,308.11,308.11,307.73,307.86,5085.0,307.2811,307.2811,306.9021,307.0318,5085.0
2019-05-29 15:50:00,307.78,307.78,307.26,307.56,11772.0,306.952,306.952,306.4334,306.7326,11772.0
2019-05-29 15:55:00,307.85,308.36,307.71,307.88,26753.0,307.0218,307.5304,306.8822,307.0517,26753.0
2019-05-30 09:30:00,308.61,309.15,306.0,306.73,6500.0,307.7798,308.3183,305.1768,305.9048,6500.0
2019-05-30 09:35:00,307.42,309.45,307.42,307.99,7230.0,306.593,308.6175,306.593,307.1614,7230.0
2019-05-30 09:40:00,307.86,310.36,307.85,309.73,10200.0,307.0318,309.525,307.0218,308.8967,10200.0
2019-05-30 09:45:00,309.9,310.0,308.73,309.72,8662.0,309.0663,309.166,307.8994,308.8868,8662.0
2019-05-30 09:50:00,309.63,309.74,308.25,308.25,7150.0,308.797,308.9067,307.4207,307.4207,7150.0
2019-05-30 09:55:00,308.4,308.63,308.1,308.1,1669.0,307.5703,307.7997,307.2711,307.2711,1669.0
2019-05-30 10:00:00,308.28,308.63,307.44,307.44,8700.0,307.4506,307.7997,306.6129,306.6129,8700.0
2019-05-30 10:05:00,307.8,307.8,306.75,307.06,3905.0,306.9719,306.9719,305.9248,306.2339,3905.0
2019-05-30 10:10:00,306.9,307.24,306.63,307.11,2800.0,306.0744,306.4134,305.8051,306.2838,2800.0
2019-05-30 10:15:00,306.95,306.95,306.38,306.66,4731.0,306.1242,306.1242,305.5558,305.835,4731.0
2019-05-30 10:20:00,306.74,306.79,306.01,306.18,6002.0,305.9148,305.9647,305.1868,305.3563,6002.0
2019-05-30 10:25:00,305.74,306.14,305.74,306.01,1520.0,304.9175,305.3164,304.9175,305.1868,1520.0
2019-05-30 10:30:00,306.36,307.36,306.26,307.36,5154.0,305.5358,306.5331,305.4361,306.5331,5154.0
2019-05-30 10:35:00,307.51,307.66,306.83,307.18,2600.0,306.6827,306.8323,306.0045,306.3536,2600.0
2019-05-30 10:40:00,306.99,307.12,306.23,306.72,1285.0,306.1641,306.2938,305.4062,305.8948,1285.0
2019-05-30 10:45:00,306.56,307.06,306.4,306.64,1607.0,305.7353,306.2339,305.5757,305.8151,1607.0
2019-05-30 10:50:00,306.19,306.43,306.09,306.1,1413.0,305.3663,305.6056,305.2665,305.2765,1413.0
2019-05-30 10:55:00,306.4,306.92,306.35,306.35,7150.0,305.5757,306.0943,305.5258,305.5258,7150.0
2019-05-30 11:00:00,306.2,306.29,305.82,305.87,900.0,305.3762,305.466,304.9973,305.0471,900.0
2019-05-30 11:05:00,305.88,306.14,305.68,305.98,6800.0,305.0571,305.3164,304.8576,305.1568,6800.0
2019-05-30 11:10:00,305.96,305.99,305.25,305.35,11677.0,305.1369,305.1668,304.4288,304.5285,11677.0
2019-05-30 11:15:00,305.63,305.76,305.2,305.39,7702.0,304.8078,304.9374,304.3789,304.5684,7702.0
2019-05-30 11:20:00,305.45,305.45,304.54,304.54,4105.0,304.6283,304.6283,303.7207,303.7207,4105.0
2019-05-30 11:25:00,304.42,304.7,304.03,304.06,3643.0,303.601,303.8803,303.2121,303.242,3643.0
2019-05-30 11:30:00,304.19,304.25,303.0,303.31,5811.0,303.3716,303.4315,302.1848,302.494,5811.0
2019-05-30 11:35:00,303.44,303.73,303.36,303.63,3090.0,302.6237,302.9129,302.5439,302.8132,3090.0
2019-05-30 11:40:00,303.6,303.97,303.5,303.52,11670.0,302.7832,303.1522,302.6835,302.7035,11670.0
2019-05-30 11:45:00,303.53,303.53,303.17,303.17,800.0,302.7134,302.7134,302.3544,302.3544,800.0
2019-05-30 11:50:00,303.34,303.34,302.88,303.25,2003.0,302.5239,302.5239,302.0652,302.4342,2003.0
2019-05-30 11:55:00,303.32,304.06,303.32,304.0,1900.0,302.504,303.242,302.504,303.1822,1900.0
2019-05-30 12:00:00,304.03,304.09,303.73,304.0,1300.0,303.2121,303.2719,302.9129,303.1822,1300.0
2019-05-30 12:05:00,303.84,304.55,303.84,304.11,2119.0,303.0226,303.7307,303.0226,303.2919,2119.0
2019-05-30 12:10:00,304.0,304.82,304.0,304.82,1300.0,303.1822,304.0,303.1822,304.0,1300.0
2019-05-30 12:15:00,304.64,304.99,304.51,304.79,2500.0,303.8204,304.1695,303.6908,303.97,2500.0
2019-05-30 12:20:00,304.8,305.35,304.71,305.26,7322.0,303.98,304.5285,303.8902,304.4388,7322.0
2019-05-30 12:25:00,305.16,305.19,304.86,304.86,1760.0,304.339,304.369,304.0398,304.0398,1760.0
2019-05-30 12:30:00,304.82,304.92,304.65,304.92,900.0,304.0,304.0997,303.8304,304.0997,900.0
2019-05-30 12:35:00,304.8,305.72,304.8,305.72,3055.0,303.98,304.8975,303.98,304.8975,3055.0
2019-05-30 12:40:00,305.86,306.65,305.85,306.65,3124.0,305.0372,305.825,305.0272,305.825,3124.0
2019-05-30 12:45:00,306.47,306.64,306.16,306.64,4964.0,305.6455,305.8151,305.3363,305.8151,4964.0
2019-05-30 12:50:00,306.83,307.28,306.83,307.12,1500.0,306.0045,306.4533,306.0045,306.2938,1500.0
2019-05-30 12:55:00,306.94,307.04,306.78,306.93,2100.0,306.1142,306.214,305.9547,306.1043,2100.0
2019-05-30 13:00:00,307.0,307.39,306.69,306.74,6350.0,306.1741,306.563,305.8649,305.9148,6350.0
2019-05-30 13:05:00,306.75,306.75,306.56,306.73,3050.0,305.9248,305.9248,305.7353,305.9048,3050.0
2019-05-30 13:10:00,306.65,306.83,305.97,306.03,8918.0,305.825,306.0045,305.1469,305.2067,8918.0
2019-05-30 13:15:00,306.12,306.21,305.48,305.6,8228.0,305.2965,305.3862,304.6582,304.7779,8228.0
2019-05-30 13:20:00,305.65,305.74,305.18,305.18,4538.0,304.8277,304.9175,304.359,304.359,4538.0
2019-05-30 13:25:00,305.12,305.17,304.93,304.96,3800.0,304.2991,304.349,304.1097,304.1396,3800.0
2019-05-30 13:30:00,304.95,304.95,304.55,304.55,2100.0,304.1296,304.1296,303.7307,303.7307,2100.0
2019-05-30 13:35:00,304.7,304.72,304.02,304.69,29254.0,303.8803,303.9002,303.2021,303.8703,29254.0
2019-05-30 13:40:00,304.56,305.34,304.54,305.11,4447.0,303.7407,304.5186,303.7207,304.2892,4447.0
2019-05-30 13:45:00,305.09,305.09,304.62,304.89,4202.0,304.2692,304.2692,303.8005,304.0698,4202.0
2019-05-30 13:50:00,305.0,305.3,305.0,305.25,1400.0,304.1795,304.4787,304.1795,304.4288,1400.0
2019-05-30 13:55:00,305.44,305.65,305.43,305.45,819.0,304.6183,304.8277,304.6083,304.6283,819.0
2019-05-30 14:00:00,305.63,305.8,305.55,305.8,600.0,304.8078,304.9773,304.728,304.9773,600.0
2019-05-30 14:05:00,305.51,305.8,305.51,305.58,849.0,304.6881,304.9773,304.6881,304.7579,849.0
2019-05-30 14:10:00,305.47,305.52,305.43,305.52,500.0,304.6482,304.6981,304.6083,304.6981,500.0
2019-05-30 14:15:00,305.28,305.28,304.75,304.75,1811.0,304.4587,304.4587,303.9301,303.9301,1811.0
2019-05-30 14:20:00,304.91,304.96,304.24,304.32,3438.0,304.0897,304.1396,303.4215,303.5013,3438.0
2019-05-30 14:25:00,304.29,304.44,304.03,304.07,3169.0,303.4714,303.621,303.2121,303.252,3169.0
2019-05-30 14:30:00,304.0,304.37,303.85,304.23,19000.0,303.1822,303.5512,303.0326,303.4115,19000.0
2019-05-30 14:35:00,304.23,304.23,303.52,303.68,4480.0,303.4115,303.4115,302.7035,302.863,4480.0
2019-05-30 14:40:00,303.71,304.3,303.7,304.09,749.0,302.8929,303.4814,302.883,303.2719,749.0
2019-05-30 14:45:00,303.87,303.9,303.3,303.85,6230.0,303.0525,303.0824,302.484,303.0326,6230.0
2019-05-30 14:50:00,303.66,304.72,303.66,304.68,2150.0,302.8431,303.9002,302.8431,303.8603,2150.0
2019-05-30 14:55:00,304.92,304.99,304.72,304.99,1200.0,304.0997,304.1695,303.9002,304.1695,1200.0
2019-05-30 15:00:00,304.98,305.23,304.89,305.0,1400.0,304.1595,304.4088,304.0698,304.1795,1400.0
2019-05-30 15:05:00,304.89,304.89,304.17,304.5,1312.0,304.0698,304.0698,303.3517,303.6808,1312.0
2019-05-30 15:10:00,304.74,304.83,304.64,304.78,1629.0,303.9202,304.0099,303.8204,303.9601,1629.0
2019-05-30 15:15:00,304.6,304.97,304.48,304.97,1400.0,303.7805,304.1495,303.6609,304.1495,1400.0
2019-05-30 15:20:00,305.06,305.92,304.92,305.87,5737.0,304.2393,305.097,304.0997,305.0471,5737.0
2019-05-30 15:25:00,305.93,306.08,305.34,306.07,3789.0,305.107,305.2566,304.5186,305.2466,3789.0
2019-05-30 15:30:00,305.93,306.23,305.67,306.21,2400.0,305.107,305.4062,304.8477,305.3862,2400.0
2019-05-30 15:35:00,306.4,306.68,306.3,306.3,7998.0,305.5757,305.8549,305.476,305.476,7998.0
2019-05-30 15:40:00,306.39,306.78,306.39,306.68,11272.0,305.5657,305.9547,305.5657,305.8549,11272.0
2019-05-30 15:45:00,306.62,307.22,306.57,306.97,8801.0,305.7951,306.3935,305.7452,306.1442,8801.0
2019-05-30 15:50:00,307.01,307.43,306.94,307.35,11906.0,306.1841,306.6029,306.1142,306.5231,11906.0
2019-05-30 15:55:00,307.44,308.1,307.25,308.0,54436.0,306.6129,307.2711,306.4234,307.1714,54436.0
2019-05-31 09:30:00,305.98,306.45,304.21,304.21,6097.0,305.1568,305.6256,303.3916,303.3916,6097.0
2019-05-31 09:35:00,303.29,304.94,302.83,303.84,5298.0,302.4741,304.1196,302.0153,303.0226,5298.0
2019-05-31 09:40:00,304.05,304.6,301.61,301.61,8452.0,303.232,303.7805,300.7986,300.7986,8452.0
2019-05-31 09:45:00,302.17,302.86,301.5,301.66,10163.0,301.3571,302.0452,300.6889,300.8485,10163.0
2019-05-31 09:50:00,301.26,302.09,300.63,301.92,19522.0,300.4495,301.2773,299.8212,301.1078,19522.0
2019-05-31 09:55:00,302.07,302.49,299.15,299.7,25358.0,301.2574,301.6762,298.3452,298.8937,25358.0
2019-05-31 10:00:00,299.47,299.7,298.41,298.7,17166.0,298.6643,298.8937,297.6072,297.8964,17166.0
2019-05-31 10:05:00,298.49,298.49,297.39,297.4,13575.0,297.687,297.687,296.5899,296.5999,13575.0
2019-05-31 10:10:00,297.37,297.37,295.72,296.06,11532.0,296.57,296.57,294.9244,295.2635,11532.0
2019-05-31 10:15:00,296.08,298.95,295.75,298.78,35181.0,295.2835,298.1457,294.9544,297.9762,35181.0
2019-05-31 10:20:00,298.78,300.22,298.74,299.52,24621.0,297.9762,299.4123,297.9363,298.7142,24621.0
2019-05-31 10:25:00,299.83,301.39,299.83,301.16,11220.0,299.0234,300.5792,299.0234,300.3498,11220.0
2019-05-31 10:30:00,301.33,302.12,301.11,302.08,6005.0,300.5193,301.3072,300.2999,301.2673,6005.0
2019-05-31 10:35:00,301.98,302.04,301.66,301.66,1900.0,301.1676,301.2274,300.8485,300.8485,1900.0
2019-05-31 10:40:00,301.97,301.98,300.8,301.15,3300.0,301.1576,301.1676,299.9908,300.3398,3300.0
2019-05-31 10:45:00,301.0,301.52,300.73,301.47,3100.0,300.1902,300.7088,299.921,300.659,3100.0
2019-05-31 10:50:00,301.48,302.73,301.41,302.43,30933.0,300.6689,301.9156,300.5991,301.6164,30933.0
2019-05-31 10:55:00,302.54,302.54,301.53,302.11,6564.0,301.7261,301.7261,300.7188,301.2972,6564.0
2019-05-31 11:00:00,302.68,303.1,302.6,303.1,4600.0,301.8657,302.2846,301.7859,302.2846,4600.0
2019-05-31 11:05:00,303.05,303.66,303.04,303.56,1701.0,302.2347,302.8431,302.2247,302.7433,1701.0
2019-05-31 11:10:00,303.4,303.41,302.85,303.25,2150.0,302.5838,302.5937,302.0353,302.4342,2150.0
2019-05-31 11:15:00,303.21,303.75,303.2,303.7,5646.0,302.3943,302.9328,302.3843,302.883,5646.0
2019-05-31 11:20:00,303.65,304.53,303.64,304.52,2817.0,302.8331,303.7107,302.8231,303.7008,2817.0
2019-05-31 11:25:00,304.74,304.93,304.54,304.93,1789.0,303.9202,304.1097,303.7207,304.1097,1789.0
2019-05-31 11:30:00,305.09,305.38,304.75,304.75,4628.0,304.2692,304.5584,303.9301,303.9301,4628.0
2019-05-31 11:35:00,304.73,304.73,304.23,304.23,1301.0,303.9102,303.9102,303.4115,303.4115,1301.0
2019-05-31 11:40:00,304.37,304.43,303.95,303.95,2847.0,303.5512,303.611,303.1323,303.1323,2847.0
2019-05-31 11:45:00,304.0,304.31,303.78,303.88,2897.0,303.1822,303.4913,302.9628,303.0625,2897.0
2019-05-31 11:50:00,303.95,303.99,303.53,303.61,2000.0,303.1323,303.1722,302.7134,302.7932,2000.0
2019-05-31 11:55:00,303.4,304.13,303.4,304.02,2367.0,302.5838,303.3118,302.5838,303.2021,2367.0
2019-05-31 12:00:00,303.87,304.0,303.62,304.0,1700.0,303.0525,303.1822,302.8032,303.1822,1700.0
2019-05-31 12:05:00,304.03,304.1,303.5,303.58,2500.0,303.2121,303.2819,302.6835,302.7633,2500.0
2019-05-31 12:10:00,303.58,303.58,303.35,303.35,400.0,302.7633,302.7633,302.5339,302.5339,400.0
2019-05-31 12:15:00,303.34,303.34,302.77,302.87,3998.0,302.5239,302.5239,301.9555,302.0552,3998.0
2019-05-31 12:20:00,302.85,302.85,302.33,302.34,1300.0,302.0353,302.0353,301.5167,301.5266,1300.0
2019-05-31 12:25:00,302.61,302.97,302.5,302.97,700.0,301.7959,302.1549,301.6862,302.1549,700.0
2019-05-31 12:30:00,302.56,302.73,302.34,302.7,1800.0,301.746,301.9156,301.5266,301.8857,1800.0
2019-05-31 12:35:00,302.75,302.9,302.42,302.52,5032.0,301.9355,302.0851,301.6064,301.7061,5032.0
2019-05-31 12:40:00,302.61,302.61,301.88,301.88,2456.0,301.7959,301.7959,301.0679,301.0679,2456.0
2019-05-31 12:45:00,301.74,302.59,301.74,302.59,2776.0,300.9282,301.776,300.9282,301.776,2776.0
2019-05-31 12:50:00,302.65,303.08,302.57,302.98,2300.0,301.8358,302.2646,301.756,302.1649,2300.0
2019-05-31 12:55:00,302.97,302.97,301.99,302.26,4296.0,302.1549,302.1549,301.1776,301.4468,4296.0
2019-05-31 13:00:00,302.43,302.81,302.43,302.57,2400.0,301.6164,301.9954,301.6164,301.756,2400.0
2019-05-31 13:05:00,302.63,302.96,302.54,302.93,1110.0,301.8158,302.145,301.7261,302.115,1110.0
2019-05-31 13:10:00,303.04,303.61,302.92,303.51,4073.0,302.2247,302.7932,302.1051,302.6935,4073.0
2019-05-31 13:15:00,303.51,303.65,303.31,303.35,5195.0,302.6935,302.8331,302.494,302.5339,5195.0
2019-05-31 13:20:00,303.37,303.5,303.17,303.5,2816.0,302.5539,302.6835,302.3544,302.6835,2816.0
2019-05-31 13:25:00,303.66,303.82,303.42,303.82,3600.0,302.8431,303.0026,302.6037,303.0026,3600.0
2019-05-31 13:30:00,303.87,303.94,303.68,303.92,1300.0,303.0525,303.1223,302.863,303.1024,1300.0
2019-05-31 13:35:00,303.92,304.25,303.79,304.04,1800.0,303.1024,303.4315,302.9727,303.2221,1800.0
2019-05-31 13:40:00,304.04,304.04,303.46,303.46,1536.0,303.2221,303.2221,302.6436,302.6436,1536.0
2019-05-31 13:45:00,303.46,303.61,303.36,303.55,2725.0,302.6436,302.7932,302.5439,302.7334,2725.0
2019-05-31 13:50:00,303.43,303.43,301.99,302.78,7298.0,302.6137,302.6137,301.1776,301.9654,7298.0
2019-05-31 13:55:00,303.43,303.44,302.83,302.97,2200.0,302.6137,302.6237,302.0153,302.1549,2200.0
2019-05-31 14:00:00,303.09,303.1,302.52,302.52,5700.0,302.2746,302.2846,301.7061,301.7061,5700.0
2019-05-31 14:05:00,302.58,302.71,302.39,302.71,4357.0,301.766,301.8956,301.5765,301.8956,4357.0
2019-05-31 14:10:00,302.63,302.76,302.34,302.42,2201.0,301.8158,301.9455,301.5266,301.6064,2201.0
2019-05-31 14:15:00,302.4,302.59,302.14,302.29,9900.0,301.5865,301.776,301.3272,301.4768,9900.0
2019-05-31 14:20:00,302.3,302.49,302.23,302.4,6662.0,301.4867,301.6762,301.4169,301.5865,6662.0
2019-05-31 14:25:00,302.42,302.57,302.24,302.34,1800.0,301.6064,301.756,301.4269,301.5266,1800.0
2019-05-31 14:30:00,302.24,302.44,302.02,302.02,3265.0,301.4269,301.6264,301.2075,301.2075,3265.0
2019-05-31 14:35:00,302.01,302.02,301.79,301.81,2346.0,301.1975,301.2075,300.9781,300.9981,2346.0
2019-05-31 14:40:00,301.86,302.45,301.72,302.32,19955.0,301.0479,301.6363,300.9083,301.5067,19955.0
2019-05-31 14:45:00,302.47,302.68,301.95,302.1,3800.0,301.6563,301.8657,301.1377,301.2873,3800.0
2019-05-31 14:50:00,301.87,301.87,301.27,301.78,5400.0,301.0579,301.0579,300.4595,300.9681,5400.0
2019-05-31 14:55:00,301.8,302.09,301.8,301.81,1550.0,300.9881,301.2773,300.9881,300.9981,1550.0
2019-05-31 15:00:00,301.81,301.83,301.14,301.3,2400.0,300.9981,301.018,300.3299,300.4894,2400.0
2019-05-31 15:05:00,301.32,301.91,301.32,301.88,2700.0,300.5094,301.0978,300.5094,301.0679,2700.0
2019-05-31 15:10:00,301.83,302.02,301.71,301.9,4460.0,301.018,301.2075,300.8983,301.0878,4460.0
2019-05-31 15:15:00,301.91,301.98,301.24,301.24,3900.0,301.0978,301.1676,300.4296,300.4296,3900.0
2019-05-31 15:20:00,301.39,302.2,301.39,302.05,22886.0,300.5792,301.387,300.5792,301.2374,22886.0
2019-05-31 15:25:00,302.01,302.32,301.82,302.2,3197.0,301.1975,301.5067,301.008,301.387,3197.0
2019-05-31 15:30:00,302.11,302.11,301.08,301.21,3600.0,301.2972,301.2972,300.27,300.3997,3600.0
2019-05-31 15:35:00,301.09,301.29,300.81,300.93,4690.0,300.28,300.4794,300.0007,300.1204,4690.0
2019-05-31 15:40:00,301.02,301.23,300.87,301.16,6232.0,300.2102,300.4196,300.0606,300.3498,6232.0
2019-05-31 15:45:00,301.09,301.56,301.01,301.32,8410.0,300.28,300.7487,300.2002,300.5094,8410.0
2019-05-31 15:50:00,301.33,301.82,301.22,301.74,13682.0,300.5193,301.008,300.4096,300.9282,13682.0
2019-05-31 15:55:00,301.62,302.2,301.54,301.54,49776.0,300.8086,301.387,300.7288,300.7288,49776.0
2019-06-03 09:30:00,301.13,304.71,301.13,304.06,10280.0,300.3199,303.8902,300.3199,303.242,10280.0
2019-06-03 09:35:00,304.69,304.71,303.91,304.66,2500.0,303.8703,303.8902,303.0924,303.8404,2500.0
2019-06-03 09:40:00,304.3,306.49,304.05,306.49,4816.0,303.4814,305.6655,303.232,305.6655,4816.0
2019-06-03 09:45:00,306.16,306.47,304.0,304.06,5920.0,305.3363,305.6455,303.1822,303.242,5920.0
2019-06-03 09:50:00,304.66,305.02,303.95,304.47,9811.0,303.8404,304.1994,303.1323,303.6509,9811.0
2019-06-03 09:55:00,303.98,304.7,303.56,304.2,4800.0,303.1622,303.8803,302.7433,303.3816,4800.0
2019-06-03 10:00:00,303.6,304.57,303.6,304.14,2100.0,302.7832,303.7506,302.7832,303.3218,2100.0
2019-06-03 10:05:00,304.21,305.28,303.95,304.58,11772.0,303.3916,304.4587,303.1323,303.7606,11772.0
2019-06-03 10:10:00,304.4,305.03,304.12,305.03,1700.0,303.5811,304.2094,303.3018,304.2094,1700.0
2019-06-03 10:15:00,304.98,306.02,304.73,305.97,3350.0,304.1595,305.1967,303.9102,305.1469,3350.0
2019-06-03 10:20:00,306.01,306.5,306.01,306.36,2709.0,305.1868,305.6754,305.1868,305.5358,2709.0
2019-06-03 10:25:00,306.43,307.75,306.42,307.73,2633.0,305.6056,306.9221,305.5956,306.9021,2633.0
2019-06-03 10:30:00,307.64,307.98,307.46,307.94,2900.0,306.8124,307.1515,306.6329,307.1116,2900.0
2019-06-03 10:35:00,307.8,308.06,306.87,307.87,3595.0,306.9719,307.2312,306.0444,307.0417,3595.0
2019-06-03 10:40:00,307.93,309.12,307.92,309.12,1910.0,307.1016,308.2884,307.0916,308.2884,1910.0
2019-06-03 10:45:00,308.94,309.35,308.67,308.8,2866.0,308.1089,308.5178,307.8396,307.9692,2866.0
2019-06-03 10:50:00,308.6,309.2,308.0,309.2,2800.0,307.7698,308.3682,307.1714,308.3682,2800.0
2019-06-03 10:55:00,309.37,309.59,308.99,309.19,5948.0,308.5377,308.7571,308.1587,308.3582,5948.0
2019-06-03 11:00:00,309.27,309.74,308.91,309.15,4123.0,308.438,308.9067,308.0789,308.3183,4123.0
2019-06-03 11:05:00,309.36,309.36,308.34,308.74,1700.0,308.5277,308.5277,307.5105,307.9094,1700.0
2019-06-03 11:10:00,309.0,309.13,308.85,308.87,1212.0,308.1687,308.2984,308.0191,308.0391,1212.0
2019-06-03 11:15:00,308.88,308.88,308.4,308.4,1424.0,308.049,308.049,307.5703,307.5703,1424.0
2019-06-03 11:20:00,308.28,308.62,307.32,307.88,5500.0,307.4506,307.7897,306.4932,307.0517,5500.0
2019-06-03 11:25:00,307.66,307.86,307.33,307.7,2400.0,306.8323,307.0318,306.5032,306.8722,2400.0
2019-06-03 11:30:00,307.69,308.03,307.13,307.25,1300.0,306.8622,307.2013,306.3037,306.4234,1300.0
2019-06-03 11:35:00,307.28,307.35,307.07,307.09,2850.0,306.4533,306.5231,306.2439,306.2638,2850.0
2019-06-03 11:40:00,307.24,307.24,306.02,306.89,4250.0,306.4134,306.4134,305.1967,306.0644,4250.0
2019-06-03 11:45:00,306.88,306.95,306.35,306.35,1400.0,306.0544,306.1242,305.5258,305.5258,1400.0
2019-06-03 11:50:00,306.61,307.67,306.61,307.38,13105.0,305.7851,306.8423,305.7851,306.5531,13105.0
2019-06-03 11:55:00,307.2,307.26,306.66,307.04,2600.0,306.3735,306.4334,305.835,306.214,2600.0
2019-06-03 12:00:00,307.51,307.59,307.35,307.5,1468.0,306.6827,306.7625,306.5231,306.6727,1468.0
2019-06-03 12:05:00,307.18,307.18,306.18,306.18,1509.0,306.3536,306.3536,305.3563,305.3563,1509.0
2019-06-03 12:10:00,306.41,306.75,305.95,306.27,5426.0,305.5857,305.9248,305.1269,305.4461,5426.0
2019-06-03 12:15:00,306.0,306.14,305.42,305.74,5006.0,305.1768,305.3164,304.5983,304.9175,5006.0
2019-06-03 12:20:00,305.43,305.58,305.15,305.15,1200.0,304.6083,304.7579,304.3291,304.3291,1200.0
2019-06-03 12:25:00,305.09,305.67,305.04,305.04,3800.0,304.2692,304.8477,304.2194,304.2194,3800.0
2019-06-03 12:30:00,305.62,305.72,305.25,305.25,678.0,304.7978,304.8975,304.4288,304.4288,678.0
2019-06-03 12:35:00,305.36,305.79,305.17,305.79,1100.0,304.5385,304.9673,304.349,304.9673,1100.0
2019-06-03 12:40:00,306.14,306.17,305.5,305.73,2480.0,305.3164,305.3463,304.6781,304.9075,2480.0
2019-06-03 12:45:00,306.0,306.06,305.7,306.06,541.0,305.1768,305.2366,304.8776,305.2366,541.0
2019-06-03 12:50:00,306.43,306.43,305.88,305.94,730.0,305.6056,305.6056,305.0571,305.1169,730.0
2019-06-03 12:55:00,305.96,306.17,305.49,305.55,3739.0,305.1369,305.3463,304.6682,304.728,3739.0
2019-06-03 13:00:00,305.47,305.6,304.97,305.6,3030.0,304.6482,304.7779,304.1495,304.7779,3030.0
2019-06-03 13:05:00,305.72,306.13,305.72,306.13,1456.0,304.8975,305.3064,304.8975,305.3064,1456.0
2019-06-03 13:10:00,306.21,306.62,306.13,306.44,1532.0,305.3862,305.7951,305.3064,305.6156,1532.0
2019-06-03 13:15:00,306.51,306.66,306.31,306.36,1100.0,305.6854,305.835,305.4859,305.5358,1100.0
2019-06-03 13:20:00,306.28,306.28,305.61,305.94,1650.0,305.456,305.456,304.7878,305.1169,1650.0
2019-06-03 13:25:00,306.09,307.76,306.09,306.81,6481.0,305.2665,306.932,305.2665,305.9846,6481.0
2019-06-03 13:30:00,306.9,306.9,305.57,305.92,2225.0,306.0744,306.0744,304.7479,305.097,2225.0
2019-06-03 13:35:00,305.82,306.5,305.76,306.42,2207.0,304.9973,305.6754,304.9374,305.5956,2207.0
2019-06-03 13:40:00,306.45,307.05,306.45,307.05,993.0,305.6256,306.224,305.6256,306.224,993.0
2019-06-03 13:45:00,307.2,307.71,306.53,306.68,3800.0,306.3735,306.8822,305.7054,305.8549,3800.0
2019-06-03 13:50:00,306.78,306.78,306.5,306.58,400.0,305.9547,305.9547,305.6754,305.7552,400.0
2019-06-03 13:55:00,306.69,307.28,306.69,307.25,1600.0,305.8649,306.4533,305.8649,306.4234,1600.0
2019-06-03 14:00:00,307.54,307.68,306.84,307.59,2515.0,306.7126,306.8523,306.0145,306.7625,2515.0
2019-06-03 14:05:00,307.54,308.19,307.33,307.91,3837.0,306.7126,307.3609,306.5032,307.0816,3837.0
2019-06-03 14:10:00,307.48,307.83,307.2,307.83,4388.0,306.6528,307.0019,306.3735,307.0019,4388.0
2019-06-03 14:15:00,307.55,307.63,307.11,307.43,1931.0,306.7226,306.8024,306.2838,306.6029,1931.0
2019-06-03 14:20:00,307.18,308.0,307.09,307.76,1926.0,306.3536,307.1714,306.2638,306.932,1926.0
2019-06-03 14:25:00,307.8,308.02,307.38,307.54,2904.0,306.9719,307.1913,306.5531,306.7126,2904.0
2019-06-03 14:30:00,307.83,307.88,307.01,307.01,1752.0,307.0019,307.0517,306.1841,306.1841,1752.0
2019-06-03 14:35:00,306.99,306.99,306.5,306.69,1400.0,306.1641,306.1641,305.6754,305.8649,1400.0
2019-06-03 14:40:00,306.58,306.75,306.47,306.61,800.0,305.7552,305.9248,305.6455,305.7851,800.0
2019-06-03 14:45:00,306.61,306.61,305.95,306.19,3392.0,305.7851,305.7851,305.1269,305.3663,3392.0
2019-06-03 14:50:00,306.06,306.39,305.96,306.39,2392.0,305.2366,305.5657,305.1369,305.5657,2392.0
2019-06-03 14:55:00,306.38,306.38,305.96,305.99,3487.0,305.5558,305.5558,305.1369,305.1668,3487.0
2019-06-03 15:00:00,305.99,306.19,305.3,305.3,3723.0,305.1668,305.3663,304.4787,304.4787,3723.0
2019-06-03 15:05:00,305.41,305.69,305.26,305.44,2100.0,304.5884,304.8676,304.4388,304.6183,2100.0
2019-06-03 15:10:00,305.43,305.77,304.9,305.77,3430.0,304.6083,304.9474,304.0797,304.9474,3430.0
2019-06-03 15:15:00,305.74,306.0,304.9,305.15,4100.0,304.9175,305.1768,304.0797,304.3291,4100.0
2019-06-03 15:20:00,305.27,305.81,305.27,305.81,1825.0,304.4487,304.9873,304.4487,304.9873,1825.0
2019-06-03 15:25:00,305.27,305.27,304.16,304.42,5530.0,304.4487,304.4487,303.3417,303.601,5530.0
2019-06-03 15:30:00,304.45,304.66,304.0,304.37,4406.0,303.6309,303.8404,303.1822,303.5512,4406.0
2019-06-03 15:35:00,304.37,304.5,303.94,304.05,4455.0,303.5512,303.6808,303.1223,303.232,4455.0
2019-06-03 15:40:00,304.12,304.66,304.12,304.33,7279.0,303.3018,303.8404,303.3018,303.5113,7279.0
2019-06-03 15:45:00,304.42,304.65,304.05,304.27,6644.0,303.601,303.8304,303.232,303.4514,6644.0
2019-06-03 15:50:00,304.49,304.9,303.91,304.09,8129.0,303.6708,304.0797,303.0924,303.2719,8129.0
2019-06-03 15:55:00,304.06,304.6,303.77,303.95,29129.0,303.242,303.7805,302.9528,303.1323,29129.0
2019-06-04 09:30:00,306.03,309.42,306.03,308.17,8044.0,305.2067,308.5876,305.2067,307.3409,8044.0
2019-06-04 09:35:00,308.73,308.73,306.74,307.31,6615.0,307.8994,307.8994,305.9148,306.4833,6615.0
2019-06-04 09:40:00,307.06,307.93,307.05,307.93,3544.0,306.2339,307.1016,306.224,307.1016,3544.0
2019-06-04 09:45:00,307.92,308.16,306.79,307.07,10995.0,307.0916,307.331,305.9647,306.2439,10995.0
2019-06-04 09:50:00,307.08,307.45,306.95,307.23,3362.0,306.2539,306.6229,306.1242,306.4035,3362.0
2019-06-04 09:55:00,307.4,307.75,307.1,307.2,4732.0,306.573,306.9221,306.2738,306.3735,4732.0
2019-06-04 10:00:00,307.18,307.77,306.68,306.86,5479.0,306.3536,306.942,305.8549,306.0345,5479.0
2019-06-04 10:05:00,306.96,306.96,305.88,306.05,6881.0,306.1342,306.1342,305.0571,305.2266,6881.0
2019-06-04 10:10:00,306.04,306.23,305.45,305.85,1800.0,305.2167,305.4062,304.6283,305.0272,1800.0
2019-06-04 10:15:00,306.23,306.44,304.79,304.79,2650.0,305.4062,305.6156,303.97,303.97,2650.0
2019-06-04 10:20:00,304.67,304.89,303.75,304.61,7892.0,303.8504,304.0698,302.9328,303.7905,7892.0
2019-06-04 10:25:00,304.88,305.43,304.66,304.93,5515.0,304.0598,304.6083,303.8404,304.1097,5515.0
2019-06-04 10:30:00,305.24,305.31,304.54,304.63,12087.0,304.4188,304.4886,303.7207,303.8105,12087.0
2019-06-04 10:35:00,304.65,304.65,303.45,303.45,2750.0,303.8304,303.8304,302.6336,302.6336,2750.0
2019-06-04 10:40:00,303.48,303.59,303.0,303.26,6398.0,302.6636,302.7733,302.1848,302.4441,6398.0
2019-06-04 10:45:00,303.1,303.1,302.23,302.71,4500.0,302.2846,302.2846,301.4169,301.8956,4500.0
2019-06-04 10:50:00,303.02,303.44,302.84,303.31,5665.0,302.2048,302.6237,302.0253,302.494,5665.0
2019-06-04 10:55:00,303.84,304.6,303.84,303.97,2300.0,303.0226,303.7805,303.0226,303.1522,2300.0
2019-06-04 11:00:00,303.86,303.89,303.06,303.66,5583.0,303.0425,303.0725,302.2447,302.8431,5583.0
2019-06-04 11:05:00,303.72,304.03,303.28,304.02,10320.0,302.9029,303.2121,302.4641,303.2021,10320.0
2019-06-04 11:10:00,303.99,303.99,302.8,303.32,12216.0,303.1722,303.1722,301.9854,302.504,12216.0
2019-06-04 11:15:00,303.42,304.15,303.17,303.84,9535.0,302.6037,303.3318,302.3544,303.0226,9535.0
2019-06-04 11:20:00,303.85,304.3,303.74,304.22,1008.0,303.0326,303.4814,302.9229,303.4016,1008.0
2019-06-04 11:25:00,304.01,304.6,303.98,304.34,3735.0,303.1921,303.7805,303.1622,303.5212,3735.0
2019-06-04 11:30:00,304.51,304.61,304.16,304.5,8079.0,303.6908,303.7905,303.3417,303.6808,8079.0
2019-06-04 11:35:00,304.5,304.54,303.65,303.65,4305.0,303.6808,303.7207,302.8331,302.8331,4305.0
2019-06-04 11:40:00,304.07,304.33,303.84,304.32,4000.0,303.252,303.5113,303.0226,303.5013,4000.0
2019-06-04 11:45:00,304.28,304.51,304.16,304.42,2160.0,303.4614,303.6908,303.3417,303.601,2160.0
2019-06-04 11:50:00,304.34,304.51,304.14,304.14,2560.0,303.5212,303.6908,303.3218,303.3218,2560.0
2019-06-04 11:55:00,304.3,304.56,303.99,304.28,1700.0,303.4814,303.7407,303.1722,303.4614,1700.0
2019-06-04 12:00:00,304.24,304.34,303.65,303.76,2481.0,303.4215,303.5212,302.8331,302.9428,2481.0
2019-06-04 12:05:00,303.6,303.8,303.46,303.57,2325.0,302.7832,302.9827,302.6436,302.7533,2325.0
2019-06-04 12:10:00,303.44,304.12,303.36,304.03,900.0,302.6237,303.3018,302.5439,303.2121,900.0
2019-06-04 12:15:00,303.72,303.97,303.63,303.97,1100.0,302.9029,303.1522,302.8132,303.1522,1100.0
2019-06-04 12:20:00,304.1,304.25,303.98,304.05,3000.0,303.2819,303.4315,303.1622,303.232,3000.0
2019-06-04 12:25:00,304.05,304.24,303.83,304.12,3584.0,303.232,303.4215,303.0126,303.3018,3584.0
2019-06-04 12:30:00,304.28,304.28,303.0,303.0,10598.0,303.4614,303.4614,302.1848,302.1848,10598.0
2019-06-04 12:35:00,302.99,303.0,302.25,302.25,3720.0,302.1749,302.1848,301.4369,301.4369,3720.0
2019-06-04 12:40:00,302.25,302.68,302.25,302.68,3100.0,301.4369,301.8657,301.4369,301.8657,3100.0
2019-06-04 12:45:00,302.72,302.78,302.46,302.78,1400.0,301.9056,301.9654,301.6463,301.9654,1400.0
2019-06-04 12:50:00,302.69,303.13,302.68,302.85,1647.0,301.8757,302.3145,301.8657,302.0353,1647.0
2019-06-04 12:55:00,302.9,303.19,302.75,302.75,7147.0,302.0851,302.3743,301.9355,301.9355,7147.0
2019-06-04 13:00:00,302.75,302.75,302.0,302.01,5555.0,301.9355,301.9355,301.1875,301.1975,5555.0
2019-06-04 13:05:00,302.11,302.21,302.01,302.1,5300.0,301.2972,301.397,301.1975,301.2873,5300.0
2019-06-04 13:10:00,302.1,302.34,302.03,302.28,2400.0,301.2873,301.5266,301.2175,301.4668,2400.0
2019-06-04 13:15:00,302.13,302.13,301.13,301.13,8390.0,301.3172,301.3172,300.3199,300.3199,8390.0
2019-06-04 13:20:00,301.02,301.4,300.8,301.0,7372.0,300.2102,300.5892,299.9908,300.1902,7372.0
2019-06-04 13:25:00,301.21,301.21,300.86,301.12,5204.0,300.3997,300.3997,300.0506,300.3099,5204.0
2019-06-04 13:30:00,301.02,301.48,300.58,301.48,4700.0,300.2102,300.6689,299.7714,300.6689,4700.0
2019-06-04 13:35:00,301.66,301.73,301.33,301.73,2106.0,300.8485,300.9183,300.5193,300.9183,2106.0
2019-06-04 13:40:00,301.68,301.99,301.58,301.74,4488.0,300.8684,301.1776,300.7687,300.9282,4488.0
2019-06-04 13:45:00,301.67,301.73,301.4,301.53,5596.0,300.8584,300.9183,300.5892,300.7188,5596.0
2019-06-04 13:50:00,301.47,301.48,301.17,301.36,2800.0,300.659,300.6689,300.3598,300.5493,2800.0
2019-06-04 13:55:00,301.37,302.28,301.37,302.28,2700.0,300.5592,301.4668,300.5592,301.4668,2700.0
2019-06-04 14:00:00,302.3,302.33,301.52,301.67,4645.0,301.4867,301.5167,300.7088,300.8584,4645.0
2019-06-04 14:05:00,301.61,301.67,301.06,301.12,3211.0,300.7986,300.8584,300.2501,300.3099,3211.0
2019-06-04 14:10:00,301.31,301.72,301.3,301.33,1401.0,300.4994,300.9083,300.4894,300.5193,1401.0
2019-06-04 14:15:00,301.44,301.51,301.2,301.33,3901.0,300.629,300.6989,300.3897,300.5193,3901.0
2019-06-04 14:20:00,301.31,301.88,301.31,301.88,1100.0,300.4994,301.0679,300.4994,301.0679,1100.0
2019-06-04 14:25:00,301.9,301.91,301.65,301.83,2053.0,301.0878,301.0978,300.8385,301.018,2053.0
2019-06-04 14:30:00,301.87,302.03,301.35,301.49,6438.0,301.0579,301.2175,300.5393,300.6789,6438.0
2019-06-04 14:35:00,301.54,301.54,300.88,301.17,3616.0,300.7288,300.7288,300.0706,300.3598,3616.0
2019-06-04 14:40:00,301.13,301.22,300.97,301.1,3961.0,300.3199,300.4096,300.1603,300.29,3961.0
2019-06-04 14:45:00,301.19,301.39,301.09,301.22,2800.0,300.3797,300.5792,300.28,300.4096,2800.0
2019-06-04 14:50:00,301.3,301.43,301.11,301.4,1930.0,300.4894,300.6191,300.2999,300.5892,1930.0
2019-06-04 14:55:00,301.4,301.57,301.14,301.23,4100.0,300.5892,300.7587,300.3299,300.4196,4100.0
2019-06-04 15:00:00,301.21,301.68,301.21,301.43,4700.0,300.3997,300.8684,300.3997,300.6191,4700.0
2019-06-04 15:05:00,301.46,301.77,301.46,301.7,7184.0,300.649,300.9582,300.649,300.8883,7184.0
2019-06-04 15:10:00,301.71,301.9,301.68,301.72,4600.0,300.8983,301.0878,300.8684,300.9083,4600.0
2019-06-04 15:15:00,301.72,301.84,301.47,301.76,2496.0,300.9083,301.028,300.659,300.9482,2496.0
2019-06-04 15:20:00,301.8,301.94,301.68,301.76,3100.0,300.9881,301.1277,300.8684,300.9482,3100.0
2019-06-04 15:25:00,301.83,301.91,301.4,301.6,11856.0,301.018,301.0978,300.5892,300.7886,11856.0
2019-06-04 15:30:00,301.68,301.68,301.29,301.29,11869.0,300.8684,300.8684,300.4794,300.4794,11869.0
2019-06-04 15:35:00,301.4,301.92,301.3,301.83,11237.0,300.5892,301.1078,300.4894,301.018,11237.0
2019-06-04 15:40:00,301.86,301.95,301.44,301.44,7760.0,301.0479,301.1377,300.629,300.629,7760.0
2019-06-04 15:45:00,301.43,301.63,301.14,301.56,11133.0,300.6191,300.8185,300.3299,300.7487,11133.0
2019-06-04 15:50:00,301.63,302.17,301.53,302.16,23541.0,300.8185,301.3571,300.7188,301.3471,23541.0
2019-06-04 15:55:00,302.04,302.28,301.72,302.11,37375.0,301.2274,301.4668,300.9083,301.2972,37375.0
2019-06-05 09:30:00,304.84,304.95,301.52,301.53,7315.0,304.0199,304.1296,300.7088,300.7188,7315.0
2019-06-05 09:35:00,301.58,301.86,298.14,299.03,14866.0,300.7687,301.0479,297.3379,298.2255,14866.0
2019-06-05 09:40:00,299.19,299.19,297.69,297.85,23943.0,298.3851,298.3851,296.8891,297.0487,23943.0
2019-06-05 09:45:00,298.5,298.56,296.5,296.5,25829.0,297.697,297.7568,295.7023,295.7023,25829.0
2019-06-05 09:50:00,296.5,296.98,295.82,296.01,10797.0,295.7023,296.181,295.0242,295.2137,10797.0
2019-06-05 09:55:00,296.34,297.2,296.31,296.59,10213.0,295.5428,296.4005,295.5128,295.7921,10213.0
2019-06-05 10:00:00,296.72,297.34,295.62,296.15,14973.0,295.9217,296.5401,294.8247,295.3533,14973.0
2019-06-05 10:05:00,295.72,296.36,295.28,296.12,7856.0,294.9244,295.5627,294.4856,295.3234,7856.0
2019-06-05 10:10:00,296.4,297.48,296.01,296.01,30048.0,295.6026,296.6797,295.2137,295.2137,30048.0
2019-06-05 10:15:00,296.01,297.23,295.86,296.88,12540.0,295.2137,296.4304,295.0641,296.0813,12540.0
2019-06-05 10:20:00,297.13,298.2,296.86,297.79,7910.0,296.3306,297.3978,296.0614,296.9889,7910.0
2019-06-05 10:25:00,297.79,298.76,297.57,297.8,6300.0,296.9889,297.9563,296.7695,296.9988,6300.0
2019-06-05 10:30:00,297.88,297.88,296.53,296.9,5127.0,297.0786,297.0786,295.7323,296.1013,5127.0
2019-06-05 10:35:00,297.13,297.37,296.54,297.01,7100.0,296.3306,296.57,295.7422,296.211,7100.0
2019-06-05 10:40:00,296.97,297.43,296.95,297.16,1900.0,296.1711,296.6298,296.1511,296.3606,1900.0
2019-06-05 10:45:00,296.98,297.57,296.46,296.51,4797.0,296.181,296.7695,295.6624,295.7123,4797.0
2019-06-05 10:50:00,296.53,296.62,295.27,296.06,17313.0,295.7323,295.822,294.4756,295.2635,17313.0
2019-06-05 10:55:00,296.25,296.56,295.46,296.4,5100.0,295.453,295.7622,294.6651,295.6026,5100.0
2019-06-05 11:00:00,296.49,297.01,296.17,297.0,4803.0,295.6924,296.211,295.3732,296.201,4803.0
2019-06-05 11:05:00,296.99,297.35,296.74,296.74,3297.0,296.191,296.55,295.9417,295.9417,3297.0
2019-06-05 11:10:00,296.46,297.45,296.45,297.34,2919.0,295.6624,296.6498,295.6525,296.5401,2919.0
2019-06-05 11:15:00,297.21,297.35,296.01,296.05,10881.0,296.4104,296.55,295.2137,295.2535,10881.0
2019-06-05 11:20:00,296.13,296.4,295.75,295.75,14751.0,295.3333,295.6026,294.9544,294.9544,14751.0
2019-06-05 11:25:00,295.75,297.5,295.75,297.5,10979.0,294.9544,296.6996,294.9544,296.6996,10979.0
2019-06-05 11:30:00,297.53,297.61,296.17,296.87,3052.0,296.7296,296.8093,295.3732,296.0713,3052.0
2019-06-05 11:35:00,296.96,298.23,296.96,297.57,10600.0,296.1611,297.4277,296.1611,296.7695,10600.0
2019-06-05 11:40:00,297.5,297.5,296.92,297.02,1365.0,296.6996,296.6996,296.1212,296.2209,1365.0
2019-06-05 11:45:00,296.88,297.22,296.7,296.7,1748.0,296.0813,296.4204,295.9018,295.9018,1748.0
2019-06-05 11:50:00,296.67,297.19,296.16,297.03,1450.0,295.8719,296.3905,295.3633,296.2309,1450.0
2019-06-05 11:55:00,297.1,297.64,297.09,297.42,5212.0,296.3007,296.8393,296.2907,296.6199,5212.0
2019-06-05 12:00:00,297.53,297.83,297.3,297.44,2116.0,296.7296,297.0288,296.5002,296.6398,2116.0
2019-06-05 12:05:00,297.1,297.37,296.84,297.09,900.0,296.3007,296.57,296.0414,296.2907,900.0
2019-06-05 12:10:00,297.03,297.25,295.89,296.12,6929.0,296.2309,296.4503,295.094,295.3234,6929.0
2019-06-05 12:15:00,296.31,296.66,295.86,296.66,8500.0,295.5128,295.8619,295.0641,295.8619,8500.0
2019-06-05 12:20:00,296.63,296.95,296.6,296.61,1400.0,295.832,296.1511,295.8021,295.812,1400.0
2019-06-05 12:25:00,296.56,297.24,296.56,297.07,4109.0,295.7622,296.4403,295.7622,296.2708,4109.0
2019-06-05 12:30:00,297.02,297.06,296.31,296.63,6790.0,296.2209,296.2608,295.5128,295.832,6790.0
2019-06-05 12:35:00,296.68,296.79,296.21,296.35,15078.0,295.8819,295.9916,295.4131,295.5527,15078.0
2019-06-05 12:40:00,296.17,296.88,295.93,296.88,35331.0,295.3732,296.0813,295.1339,296.0813,35331.0
2019-06-05 12:45:00,296.93,297.3,296.58,297.3,1611.0,296.1312,296.5002,295.7821,296.5002,1611.0
2019-06-05 12:50:00,297.33,297.95,297.33,297.95,1750.0,296.5301,297.1484,296.5301,297.1484,1750.0
2019-06-05 12:55:00,297.96,297.96,297.46,297.46,1377.0,297.1584,297.1584,296.6598,296.6598,1377.0
2019-06-05 13:00:00,297.5,298.56,297.5,298.56,2725.0,296.6996,297.7568,296.6996,297.7568,2725.0
2019-06-05 13:05:00,298.66,299.04,298.58,299.04,2700.0,297.8565,298.2355,297.7767,298.2355,2700.0
2019-06-05 13:10:00,299.1,299.4,298.87,298.87,1067.0,298.2953,298.5945,298.066,298.066,1067.0
2019-06-05 13:15:00,298.91,299.03,298.71,298.83,1300.0,298.1059,298.2255,297.9064,298.0261,1300.0
2019-06-05 13:20:00,298.75,298.95,298.75,298.95,600.0,297.9463,298.1457,297.9463,298.1457,600.0
2019-06-05 13:25:00,298.88,299.25,298.72,299.05,11147.0,298.0759,298.4449,297.9164,298.2455,11147.0
2019-06-05 13:30:00,299.0,299.0,297.37,298.02,12068.0,298.1956,298.1956,296.57,297.2182,12068.0
2019-06-05 13:35:00,297.97,298.34,297.92,298.15,1900.0,297.1684,297.5374,297.1185,297.3479,1900.0
2019-06-05 13:40:00,298.05,298.05,297.72,297.85,2700.0,297.2482,297.2482,296.9191,297.0487,2700.0
2019-06-05 13:45:00,297.95,297.95,297.15,297.57,8190.0,297.1484,297.1484,296.3506,296.7695,8190.0
2019-06-05 13:50:00,297.24,297.53,296.9,297.44,3829.0,296.4403,296.7296,296.1013,296.6398,3829.0
2019-06-05 13:55:00,297.33,297.63,297.2,297.4,1200.0,296.5301,296.8293,296.4005,296.5999,1200.0
2019-06-05 14:00:00,297.39,297.5,296.87,296.87,2983.0,296.5899,296.6996,296.0713,296.0713,2983.0
2019-06-05 14:05:00,297.18,298.21,297.18,298.21,4490.0,296.3805,297.4077,296.3805,297.4077,4490.0
2019-06-05 14:10:00,297.94,298.08,297.54,297.62,3554.0,297.1385,297.2781,296.7395,296.8193,3554.0
2019-06-05 14:15:00,297.6,297.75,297.13,297.13,6496.0,296.7994,296.949,296.3306,296.3306,6496.0
2019-06-05 14:20:00,297.33,298.38,297.23,298.23,1700.0,296.5301,297.5773,296.4304,297.4277,1700.0
2019-06-05 14:25:00,298.38,298.81,298.25,298.73,2465.0,297.5773,298.0061,297.4476,297.9263,2465.0
2019-06-05 14:30:00,298.43,299.06,298.28,298.88,1900.0,297.6271,298.2554,297.4775,298.0759,1900.0
2019-06-05 14:35:00,299.32,299.7,299.16,299.44,2579.0,298.5147,298.8937,298.3552,298.6344,2579.0
2019-06-05 14:40:00,299.63,299.63,299.28,299.56,3744.0,298.8239,298.8239,298.4749,298.7541,3744.0
2019-06-05 14:45:00,299.59,299.9,299.41,299.5,2436.0,298.784,299.0932,298.6045,298.6943,2436.0
2019-06-05 14:50:00,299.23,299.79,299.23,299.52,1500.0,298.425,298.9835,298.425,298.7142,1500.0
2019-06-05 14:55:00,299.56,299.92,299.56,299.92,1934.0,298.7541,299.1131,298.7541,299.1131,1934.0
2019-06-05 15:00:00,299.86,300.17,299.68,299.84,10072.0,299.0533,299.3625,298.8738,299.0334,10072.0
2019-06-05 15:05:00,299.84,300.29,299.84,300.21,4515.0,299.0334,299.4821,299.0334,299.4024,4515.0
2019-06-05 15:10:00,300.16,301.0,300.12,300.82,9777.0,299.3525,300.1902,299.3126,300.0107,9777.0
2019-06-05 15:15:00,300.6,300.91,300.57,300.58,9700.0,299.7913,300.1005,299.7614,299.7714,9700.0
2019-06-05 15:20:00,300.52,300.65,300.39,300.43,4802.0,299.7115,299.8412,299.5819,299.6218,4802.0
2019-06-05 15:25:00,300.37,300.47,300.1,300.1,3000.0,299.5619,299.6617,299.2927,299.2927,3000.0
2019-06-05 15:30:00,300.16,300.22,299.56,300.15,33650.0,299.3525,299.4123,298.7541,299.3425,33650.0
2019-06-05 15:35:00,300.31,300.42,299.94,300.29,4800.0,299.5021,299.6118,299.1331,299.4821,4800.0
2019-06-05 15:40:00,300.12,300.44,300.03,300.43,4997.0,299.3126,299.6317,299.2228,299.6218,4997.0
2019-06-05 15:45:00,300.44,300.99,300.44,300.85,12002.0,299.6317,300.1803,299.6317,300.0406,12002.0
2019-06-05 15:50:00,300.86,301.28,300.83,300.85,11192.0,300.0506,300.4695,300.0207,300.0406,11192.0
2019-06-05 15:55:00,300.95,300.96,299.89,300.0,29428.0,300.1404,300.1503,299.0832,299.1929,29428.0
2019-06-06 09:30:00,300.12,302.4,300.12,301.16,5278.0,299.3126,301.5865,299.3126,300.3498,5278.0
2019-06-06 09:35:00,301.59,302.06,300.48,302.06,5120.0,300.7786,301.2474,299.6716,301.2474,5120.0
2019-06-06 09:40:00,302.08,302.44,300.11,300.46,2725.0,301.2673,301.6264,299.3026,299.6517,2725.0
2019-06-06 09:45:00,300.46,301.01,300.22,300.64,2759.0,299.6517,300.2002,299.4123,299.8312,2759.0
2019-06-06 09:50:00,300.68,300.68,299.06,299.74,13359.0,299.8711,299.8711,298.2554,298.9336,13359.0
2019-06-06 09:55:00,299.83,300.17,299.44,299.62,6870.0,299.0234,299.3625,298.6344,298.8139,6870.0
2019-06-06 10:00:00,299.11,300.37,299.11,300.22,1603.0,298.3053,299.5619,298.3053,299.4123,1603.0
2019-06-06 10:05:00,300.09,300.55,299.55,299.77,3000.0,299.2827,299.7414,298.7441,298.9635,3000.0
2019-06-06 10:10:00,299.78,300.61,299.51,300.46,3645.0,298.9735,299.8013,298.7042,299.6517,3645.0
2019-06-06 10:15:00,300.5,300.69,300.0,300.11,4200.0,299.6916,299.8811,299.1929,299.3026,4200.0
2019-06-06 10:20:00,300.3,300.43,299.4,299.76,3680.0,299.4921,299.6218,298.5945,298.9536,3680.0
2019-06-06 10:25:00,299.75,299.92,299.21,299.22,2500.0,298.9436,299.1131,298.405,298.415,2500.0
2019-06-06 10:30:00,299.21,300.45,298.73,300.01,7743.0,298.405,299.6417,297.9263,299.2029,7743.0
2019-06-06 10:35:00,300.01,302.39,299.99,302.13,43430.0,299.2029,301.5765,299.1829,301.3172,43430.0
2019-06-06 10:40:00,302.19,302.84,301.87,302.37,9273.0,301.377,302.0253,301.0579,301.5565,9273.0
2019-06-06 10:45:00,302.32,302.85,302.0,302.0,6466.0,301.5067,302.0353,301.1875,301.1875,6466.0
2019-06-06 10:50:00,302.13,302.69,302.13,302.64,2250.0,301.3172,301.8757,301.3172,301.8258,2250.0
2019-06-06 10:55:00,302.61,303.48,302.21,302.73,9474.0,301.7959,302.6636,301.397,301.9156,9474.0
2019-06-06 11:00:00,302.55,303.12,302.48,302.89,3691.0,301.7361,302.3045,301.6662,302.0751,3691.0
2019-06-06 11:05:00,302.79,303.65,302.68,303.58,1716.0,301.9754,302.8331,301.8657,302.7633,1716.0
2019-06-06 11:10:00,303.81,303.92,303.5,303.79,4144.0,302.9927,303.1024,302.6835,302.9727,4144.0
2019-06-06 11:15:00,303.81,304.45,303.67,304.25,2177.0,302.9927,303.6309,302.853,303.4315,2177.0
2019-06-06 11:20:00,304.53,304.53,303.59,303.59,5250.0,303.7107,303.7107,302.7733,302.7733,5250.0
2019-06-06 11:25:00,303.65,304.39,303.65,304.16,2250.0,302.8331,303.5711,302.8331,303.3417,2250.0
2019-06-06 11:30:00,304.16,304.16,302.9,302.9,9833.0,303.3417,303.3417,302.0851,302.0851,9833.0
2019-06-06 11:35:00,302.9,303.41,302.83,303.03,2700.0,302.0851,302.5937,302.0153,302.2148,2700.0
2019-06-06 11:40:00,302.91,303.95,302.66,303.41,3600.0,302.0951,303.1323,301.8458,302.5937,3600.0
2019-06-06 11:45:00,303.41,303.95,303.29,303.29,10529.0,302.5937,303.1323,302.4741,302.4741,10529.0
2019-06-06 11:50:00,303.29,303.68,303.18,303.19,2750.0,302.4741,302.863,302.3644,302.3743,2750.0
2019-06-06 11:55:00,303.13,303.26,302.89,303.13,1900.0,302.3145,302.4441,302.0751,302.3145,1900.0
2019-06-06 12:00:00,303.11,303.56,302.94,303.44,1300.0,302.2946,302.7433,302.125,302.6237,1300.0
2019-06-06 12:05:00,303.3,303.79,303.3,303.65,4790.0,302.484,302.9727,302.484,302.8331,4790.0
2019-06-06 12:10:00,303.64,303.64,303.35,303.62,2950.0,302.8231,302.8231,302.5339,302.8032,2950.0
2019-06-06 12:15:00,303.35,303.5,303.0,303.5,1422.0,302.5339,302.6835,302.1848,302.6835,1422.0
2019-06-06 12:20:00,303.63,303.86,303.42,303.86,3900.0,302.8132,303.0425,302.6037,303.0425,3900.0
2019-06-06 12:25:00,303.88,304.1,303.5,303.98,4900.0,303.0625,303.2819,302.6835,303.1622,4900.0
2019-06-06 12:30:00,303.97,304.39,303.97,304.33,2860.0,303.1522,303.5711,303.1522,303.5113,2860.0
2019-06-06 12:35:00,304.24,304.24,303.76,303.95,1779.0,303.4215,303.4215,302.9428,303.1323,1779.0
2019-06-06 12:40:00,303.83,304.06,303.82,303.82,1300.0,303.0126,303.242,303.0026,303.0026,1300.0
2019-06-06 12:45:00,303.97,304.48,303.97,304.34,1600.0,303.1522,303.6609,303.1522,303.5212,1600.0
2019-06-06 12:50:00,304.18,304.33,304.09,304.33,1400.0,303.3617,303.5113,303.2719,303.5113,1400.0
2019-06-06 12:55:00,304.22,304.22,303.94,304.2,1700.0,303.4016,303.4016,303.1223,303.3816,1700.0
2019-06-06 13:00:00,304.2,304.2,303.51,303.51,2920.0,303.3816,303.3816,302.6935,302.6935,2920.0
2019-06-06 13:05:00,303.45,303.54,303.16,303.16,1000.0,302.6336,302.7234,302.3444,302.3444,1000.0
2019-06-06 13:10:00,303.23,303.6,303.14,303.47,1800.0,302.4142,302.7832,302.3245,302.6536,1800.0
2019-06-06 13:15:00,303.5,303.5,303.13,303.44,4100.0,302.6835,302.6835,302.3145,302.6237,4100.0
2019-06-06 13:20:00,303.33,303.33,302.68,302.94,2776.0,302.514,302.514,301.8657,302.125,2776.0
2019-06-06 13:25:00,302.9,302.94,302.37,302.38,5652.0,302.0851,302.125,301.5565,301.5665,5652.0
2019-06-06 13:30:00,302.51,302.51,302.33,302.33,2800.0,301.6962,301.6962,301.5167,301.5167,2800.0
2019-06-06 13:35:00,302.3,302.51,302.13,302.14,5452.0,301.4867,301.6962,301.3172,301.3272,5452.0
2019-06-06 13:40:00,302.12,302.35,302.01,302.34,2121.0,301.3072,301.5366,301.1975,301.5266,2121.0
2019-06-06 13:45:00,302.42,302.42,301.99,302.01,1600.0,301.6064,301.6064,301.1776,301.1975,1600.0
2019-06-06 13:50:00,301.96,302.08,301.76,301.83,1200.0,301.1476,301.2673,300.9482,301.018,1200.0
2019-06-06 13:55:00,301.94,301.97,301.7,301.96,1500.0,301.1277,301.1576,300.8883,301.1476,1500.0
2019-06-06 14:00:00,301.92,302.23,301.71,302.04,3044.0,301.1078,301.4169,300.8983,301.2274,3044.0
2019-06-06 14:05:00,301.91,302.09,301.89,302.04,1629.0,301.0978,301.2773,301.0778,301.2274,1629.0
2019-06-06 14:10:00,302.1,302.31,302.05,302.17,6700.0,301.2873,301.4967,301.2374,301.3571,6700.0
2019-06-06 14:15:00,302.13,302.26,302.03,302.03,3053.0,301.3172,301.4468,301.2175,301.2175,3053.0
2019-06-06 14:20:00,302.03,302.03,301.73,301.82,2536.0,301.2175,301.2175,300.9183,301.008,2536.0
2019-06-06 14:25:00,301.85,301.87,301.66,301.66,1300.0,301.0379,301.0579,300.8485,300.8485,1300.0
2019-06-06 14:30:00,301.72,302.75,301.66,302.5,9695.0,300.9083,301.9355,300.8485,301.6862,9695.0
2019-06-06 14:35:00,302.46,302.55,302.06,302.21,1938.0,301.6463,301.7361,301.2474,301.397,1938.0
2019-06-06 14:40:00,302.3,302.83,302.16,302.6,7796.0,301.4867,302.0153,301.3471,301.7859,7796.0
2019-06-06 14:45:00,302.65,302.75,302.06,302.08,1800.0,301.8358,301.9355,301.2474,301.2673,1800.0
2019-06-06 14:50:00,302.05,302.32,301.47,301.5,10590.0,301.2374,301.5067,300.659,300.6889,10590.0
2019-06-06 14:55:00,301.54,301.55,300.99,301.0,4240.0,300.7288,300.7387,300.1803,300.1902,4240.0
2019-06-06 15:00:00,301.12,301.12,300.94,301.06,5900.0,300.3099,300.3099,300.1304,300.2501,5900.0
2019-06-06 15:05:00,301.05,301.05,300.78,300.88,3600.0,300.2401,300.2401,299.9708,300.0706,3600.0
2019-06-06 15:10:00,300.88,301.07,300.76,300.99,4390.0,300.0706,300.26,299.9509,300.1803,4390.0
2019-06-06 15:15:00,300.99,301.29,300.88,301.24,8175.0,300.1803,300.4794,300.0706,300.4296,8175.0
2019-06-06 15:20:00,301.15,301.18,300.93,301.07,5618.0,300.3398,300.3697,300.1204,300.26,5618.0
2019-06-06 15:25:00,301.03,301.15,300.84,301.01,6718.0,300.2201,300.3398,300.0307,300.2002,6718.0
2019-06-06 15:30:00,300.9,301.05,300.5,300.87,16378.0,300.0905,300.2401,299.6916,300.0606,16378.0
2019-06-06 15:35:00,300.87,301.55,300.49,300.69,18243.0,300.0606,300.7387,299.6816,299.8811,18243.0
2019-06-06 15:40:00,300.69,300.8,300.35,300.6,13817.0,299.8811,299.9908,299.542,299.7913,13817.0
2019-06-06 15:45:00,300.53,300.53,299.96,300.27,16926.0,299.7215,299.7215,299.153,299.4622,16926.0
2019-06-06 15:50:00,300.24,300.53,299.42,299.5,14634.0,299.4323,299.7215,298.6145,298.6943,14634.0
2019-06-06 15:55:00,299.57,299.86,298.92,299.7,26944.0,298.7641,299.0533,298.1158,298.8937,26944.0
2019-06-07 09:30:00,302.08,302.28,301.1,301.49,7551.0,301.2673,301.4668,300.29,300.6789,7551.0
2019-06-07 09:35:00,301.63,302.86,301.56,302.0,4447.0,300.8185,302.0452,300.7487,301.1875,4447.0
2019-06-07 09:40:00,302.19,302.6,300.41,300.42,9303.0,301.377,301.7859,299.6018,299.6118,9303.0
2019-06-07 09:45:00,300.01,300.01,298.16,298.32,3278.0,299.2029,299.2029,297.3579,297.5174,3278.0
2019-06-07 09:50:00,298.47,299.34,298.47,299.23,14794.0,297.667,298.5347,297.667,298.425,14794.0
2019-06-07 09:55:00,299.14,299.14,298.34,298.99,7278.0,298.3352,298.3352,297.5374,298.1856,7278.0
2019-06-07 10:00:00,299.14,299.66,299.14,299.66,3580.0,298.3352,298.8538,298.3352,298.8538,3580.0
2019-06-07 10:05:00,299.78,300.0,298.91,299.18,5130.0,298.9735,299.1929,298.1059,298.3751,5130.0
2019-06-07 10:10:00,299.16,299.16,298.53,298.82,2250.0,298.3552,298.3552,297.7269,298.0161,2250.0
2019-06-07 10:15:00,298.7,298.85,298.59,298.67,3816.0,297.8964,298.046,297.7867,297.8665,3816.0
2019-06-07 10:20:00,298.56,298.61,297.86,298.12,6150.0,297.7568,297.8067,297.0587,297.318,6150.0
2019-06-07 10:25:00,298.14,298.72,298.14,298.72,5016.0,297.3379,297.9164,297.3379,297.9164,5016.0
2019-06-07 10:30:00,299.01,299.49,298.87,299.46,8449.0,298.2056,298.6843,298.066,298.6544,8449.0
2019-06-07 10:35:00,299.49,300.0,299.42,299.97,6613.0,298.6843,299.1929,298.6145,299.163,6613.0
2019-06-07 10:40:00,299.84,300.0,299.53,299.98,15273.0,299.0334,299.1929,298.7242,299.173,15273.0
2019-06-07 10:45:00,300.0,300.32,299.05,299.88,12231.0,299.1929,299.5121,298.2455,299.0732,12231.0
2019-06-07 10:50:00,300.01,301.38,300.01,300.91,15549.0,299.2029,300.5692,299.2029,300.1005,15549.0
2019-06-07 10:55:00,300.81,301.39,300.8,301.34,10228.0,300.0007,300.5792,299.9908,300.5293,10228.0
2019-06-07 11:00:00,301.63,302.12,301.42,301.57,10748.0,300.8185,301.3072,300.6091,300.7587,10748.0
2019-06-07 11:05:00,301.72,301.73,300.84,300.84,7241.0,300.9083,300.9183,300.0307,300.0307,7241.0
2019-06-07 11:10:00,300.82,301.0,300.75,300.75,4312.0,300.0107,300.1902,299.9409,299.9409,4312.0
2019-06-07 11:15:00,300.92,300.93,300.22,300.69,3600.0,300.1104,300.1204,299.4123,299.8811,3600.0
2019-06-07 11:20:00,300.98,301.0,300.7,300.71,2600.0,300.1703,300.1902,299.891,299.901,2600.0
2019-06-07 11:25:00,300.75,300.96,300.73,300.96,2247.0,299.9409,300.1503,299.921,300.1503,2247.0
2019-06-07 11:30:00,300.99,301.05,300.76,301.0,8436.0,300.1803,300.2401,299.9509,300.1902,8436.0
2019-06-07 11:35:00,301.12,301.57,300.9,301.08,9200.0,300.3099,300.7587,300.0905,300.27,9200.0
2019-06-07 11:40:00,301.06,301.53,301.06,301.16,3800.0,300.2501,300.7188,300.2501,300.3498,3800.0
2019-06-07 11:45:00,301.08,301.14,300.78,300.93,3334.0,300.27,300.3299,299.9708,300.1204,3334.0
2019-06-07 11:50:00,301.0,301.1,300.65,300.65,6649.0,300.1902,300.29,299.8412,299.8412,6649.0
2019-06-07 11:55:00,300.78,301.3,300.78,301.01,1200.0,299.9708,300.4894,299.9708,300.2002,1200.0
2019-06-07 12:00:00,301.25,301.25,301.01,301.02,975.0,300.4396,300.4396,300.2002,300.2102,975.0
2019-06-07 12:05:00,301.19,301.83,301.19,301.83,1700.0,300.3797,301.018,300.3797,301.018,1700.0
2019-06-07 12:10:00,301.74,301.93,301.67,301.91,1100.0,300.9282,301.1177,300.8584,301.0978,1100.0
2019-06-07 12:15:00,302.0,302.66,302.0,302.66,5200.0,301.1875,301.8458,301.1875,301.8458,5200.0
2019-06-07 12:20:00,302.49,302.68,302.27,302.68,2730.0,301.6762,301.8657,301.4568,301.8657,2730.0
2019-06-07 12:25:00,302.74,303.5,302.73,303.28,5000.0,301.9255,302.6835,301.9156,302.4641,5000.0
2019-06-07 12:30:00,303.49,304.38,303.49,304.31,2419.0,302.6735,303.5611,302.6735,303.4913,2419.0
2019-06-07 12:35:00,304.2,304.26,303.91,303.94,1100.0,303.3816,303.4415,303.0924,303.1223,1100.0
2019-06-07 12:40:00,303.95,304.25,303.95,304.06,1400.0,303.1323,303.4315,303.1323,303.242,1400.0
2019-06-07 12:45:00,303.9,304.11,303.54,303.77,4475.0,303.0824,303.2919,302.7234,302.9528,4475.0
2019-06-07 12:50:00,303.74,303.79,303.57,303.71,2100.0,302.9229,302.9727,302.7533,302.8929,2100.0
2019-06-07 12:55:00,303.68,303.86,303.39,303.52,4951.0,302.863,303.0425,302.5738,302.7035,4951.0
2019-06-07 13:00:00,303.53,303.81,303.47,303.81,1100.0,302.7134,302.9927,302.6536,302.9927,1100.0
2019-06-07 13:05:00,303.72,303.72,303.49,303.49,500.0,302.9029,302.9029,302.6735,302.6735,500.0
2019-06-07 13:10:00,303.2,303.25,302.85,302.85,500.0,302.3843,302.4342,302.0353,302.0353,500.0
2019-06-07 13:15:00,303.12,303.6,302.98,303.46,2452.0,302.3045,302.7832,302.1649,302.6436,2452.0
2019-06-07 13:20:00,303.61,303.65,302.93,303.11,1924.0,302.7932,302.8331,302.115,302.2946,1924.0
2019-06-07 13:25:00,303.09,303.22,303.0,303.22,1044.0,302.2746,302.4043,302.1848,302.4043,1044.0
2019-06-07 13:30:00,303.39,303.45,303.39,303.45,400.0,302.5738,302.6336,302.5738,302.6336,400.0
2019-06-07 13:35:00,303.8,304.21,303.8,304.21,1059.0,302.9827,303.3916,302.9827,303.3916,1059.0
2019-06-07 13:40:00,304.35,304.39,303.97,304.17,3277.0,303.5312,303.5711,303.1522,303.3517,3277.0
2019-06-07 13:45:00,303.97,303.97,303.76,303.76,500.0,303.1522,303.1522,302.9428,302.9428,500.0
2019-06-07 13:50:00,303.54,303.82,303.54,303.67,900.0,302.7234,303.0026,302.7234,302.853,900.0
2019-06-07 13:55:00,303.65,303.77,303.34,303.77,2674.0,302.8331,302.9528,302.5239,302.9528,2674.0
2019-06-07 14:00:00,303.82,303.82,303.4,303.64,1200.0,303.0026,303.0026,302.5838,302.8231,1200.0
2019-06-07 14:05:00,303.48,303.56,303.14,303.18,900.0,302.6636,302.7433,302.3245,302.3644,900.0
2019-06-07 14:10:00,303.29,303.54,303.07,303.07,4550.0,302.4741,302.7234,302.2547,302.2547,4550.0
2019-06-07 14:15:00,303.23,303.23,302.92,303.1,2400.0,302.4142,302.4142,302.1051,302.2846,2400.0
2019-06-07 14:20:00,302.9,303.0,302.9,303.0,11483.0,302.0851,302.1848,302.0851,302.1848,11483.0
2019-06-07 14:25:00,303.04,303.11,302.85,303.02,1800.0,302.2247,302.2946,302.0353,302.2048,1800.0
2019-06-07 14:30:00,303.0,303.79,302.86,303.79,6663.0,302.1848,302.9727,302.0452,302.9727,6663.0
2019-06-07 14:35:00,303.62,304.24,303.62,304.24,1800.0,302.8032,303.4215,302.8032,303.4215,1800.0
2019-06-07 14:40:00,304.12,304.12,303.74,304.04,2708.0,303.3018,303.3018,302.9229,303.2221,2708.0
2019-06-07 14:45:00,303.44,303.45,302.94,302.94,1800.0,302.6237,302.6336,302.125,302.125,1800.0
2019-06-07 14:50:00,302.94,303.24,302.56,303.03,20988.0,302.125,302.4242,301.746,302.2148,20988.0
2019-06-07 14:55:00,303.15,303.74,303.06,303.74,2650.0,302.3344,302.9229,302.2447,302.9229,2650.0
2019-06-07 15:00:00,303.79,304.55,303.77,304.33,3854.0,302.9727,303.7307,302.9528,303.5113,3854.0
2019-06-07 15:05:00,304.22,304.95,304.04,304.64,7200.0,303.4016,304.1296,303.2221,303.8204,7200.0
2019-06-07 15:10:00,304.73,305.4,304.73,305.4,12105.0,303.9102,304.5784,303.9102,304.5784,12105.0
2019-06-07 15:15:00,305.29,305.62,305.29,305.51,15513.0,304.4687,304.7978,304.4687,304.6881,15513.0
2019-06-07 15:20:00,305.42,305.8,305.37,305.76,9392.0,304.5983,304.9773,304.5485,304.9374,9392.0
2019-06-07 15:25:00,305.7,306.05,305.7,306.05,5861.0,304.8776,305.2266,304.8776,305.2266,5861.0
2019-06-07 15:30:00,305.97,306.2,305.93,306.11,6396.0,305.1469,305.3762,305.107,305.2865,6396.0
2019-06-07 15:35:00,306.11,306.5,305.98,306.27,8671.0,305.2865,305.6754,305.1568,305.4461,8671.0
2019-06-07 15:40:00,306.39,307.0,306.33,306.79,9394.0,305.5657,306.1741,305.5059,305.9647,9394.0
2019-06-07 15:45:00,306.78,306.88,306.52,306.85,11178.0,305.9547,306.0544,305.6954,306.0245,11178.0
2019-06-07 15:50:00,306.79,306.97,306.18,306.32,15670.0,305.9647,306.1442,305.3563,305.4959,15670.0
2019-06-07 15:55:00,306.4,306.99,306.39,306.72,34308.0,305.5757,306.1641,305.5657,305.8948,34308.0
2019-06-10 09:30:00,306.54,309.64,306.54,309.55,13979.0,305.7153,308.807,305.7153,308.7172,13979.0
2019-06-10 09:35:00,309.91,309.91,308.43,308.43,2700.0,309.0763,309.0763,307.6002,307.6002,2700.0
2019-06-10 09:40:00,308.85,309.9,308.25,309.9,1600.0,308.0191,309.0663,307.4207,309.0663,1600.0
2019-06-10 09:45:00,310.59,310.92,309.51,309.73,4493.0,309.7544,310.0835,308.6773,308.8967,4493.0
2019-06-10 09:50:00,309.19,309.22,307.63,307.63,12001.0,308.3582,308.3881,306.8024,306.8024,12001.0
2019-06-10 09:55:00,308.16,309.41,308.16,309.36,2200.0,307.331,308.5776,307.331,308.5277,2200.0
2019-06-10 10:00:00,309.33,309.33,307.27,307.33,2182.0,308.4978,308.4978,306.4434,306.5032,2182.0
2019-06-10 10:05:00,307.3,307.48,305.92,305.92,4017.0,306.4733,306.6528,305.097,305.097,4017.0
2019-06-10 10:10:00,305.92,306.07,305.0,305.34,5493.0,305.097,305.2466,304.1795,304.5186,5493.0
2019-06-10 10:15:00,305.19,305.94,305.0,305.67,3650.0,304.369,305.1169,304.1795,304.8477,3650.0
2019-06-10 10:20:00,305.54,305.54,304.48,304.73,3611.0,304.718,304.718,303.6609,303.9102,3611.0
2019-06-10 10:25:00,304.74,305.64,304.74,305.29,1500.0,303.9202,304.8177,303.9202,304.4687,1500.0
2019-06-10 10:30:00,305.25,305.25,304.53,304.7,3639.0,304.4288,304.4288,303.7107,303.8803,3639.0
2019-06-10 10:35:00,304.56,304.81,304.55,304.57,983.0,303.7407,303.99,303.7307,303.7506,983.0
2019-06-10 10:40:00,304.77,304.98,304.52,304.8,2527.0,303.9501,304.1595,303.7008,303.98,2527.0
2019-06-10 10:45:00,304.82,305.05,304.7,304.97,2900.0,304.0,304.2293,303.8803,304.1495,2900.0
2019-06-10 10:50:00,304.93,305.11,304.61,304.73,3246.0,304.1097,304.2892,303.7905,303.9102,3246.0
2019-06-10 10:55:00,304.39,304.55,304.16,304.33,707.0,303.5711,303.7307,303.3417,303.5113,707.0
2019-06-10 11:00:00,304.71,304.92,304.15,304.15,2501.0,303.8902,304.0997,303.3318,303.3318,2501.0
2019-06-10 11:05:00,304.38,304.44,303.51,304.09,7553.0,303.5611,303.621,302.6935,303.2719,7553.0
2019-06-10 11:10:00,304.15,304.29,303.91,304.26,1669.0,303.3318,303.4714,303.0924,303.4415,1669.0
2019-06-10 11:15:00,304.39,305.22,304.32,305.06,5024.0,303.5711,304.3989,303.5013,304.2393,5024.0
2019-06-10 11:20:00,305.09,305.4,304.53,304.76,2631.0,304.2692,304.5784,303.7107,303.9401,2631.0
2019-06-10 11:25:00,304.87,305.22,304.45,304.46,4423.0,304.0498,304.3989,303.6309,303.6409,4423.0
2019-06-10 11:30:00,304.54,304.76,304.31,304.31,3311.0,303.7207,303.9401,303.4913,303.4913,3311.0
2019-06-10 11:35:00,304.49,304.5,303.63,304.33,4372.0,303.6708,303.6808,302.8132,303.5113,4372.0
2019-06-10 11:40:00,304.18,305.39,304.18,305.39,2886.0,303.3617,304.5684,303.3617,304.5684,2886.0
2019-06-10 11:45:00,305.23,305.73,305.01,305.49,3100.0,304.4088,304.9075,304.1894,304.6682,3100.0
2019-06-10 11:50:00,305.73,305.94,305.47,305.63,1751.0,304.9075,305.1169,304.6482,304.8078,1751.0
2019-06-10 11:55:00,305.77,305.93,305.27,305.36,3200.0,304.9474,305.107,304.4487,304.5385,3200.0
2019-06-10 12:00:00,305.36,305.42,305.13,305.25,2000.0,304.5385,304.5983,304.3091,304.4288,2000.0
2019-06-10 12:05:00,305.39,306.22,305.39,305.84,5140.0,304.5684,305.3962,304.5684,305.0172,5140.0
2019-06-10 12:10:00,305.75,306.52,305.75,306.19,5267.0,304.9275,305.6954,304.9275,305.3663,5267.0
2019-06-10 12:15:00,306.22,306.36,305.76,305.78,2375.0,305.3962,305.5358,304.9374,304.9574,2375.0
2019-06-10 12:20:00,305.68,305.73,305.19,305.32,2521.0,304.8576,304.9075,304.369,304.4986,2521.0
2019-06-10 12:25:00,305.3,305.58,304.86,305.58,5108.0,304.4787,304.7579,304.0398,304.7579,5108.0
2019-06-10 12:30:00,305.52,305.77,305.4,305.69,915.0,304.6981,304.9474,304.5784,304.8676,915.0
2019-06-10 12:35:00,305.6,305.6,305.26,305.5,3885.0,304.7779,304.7779,304.4388,304.6781,3885.0
2019-06-10 12:40:00,305.5,306.39,305.5,306.0,7295.0,304.6781,305.5657,304.6781,305.1768,7295.0
2019-06-10 12:45:00,305.91,306.29,305.68,306.03,2950.0,305.087,305.466,304.8576,305.2067,2950.0
2019-06-10 12:50:00,306.06,306.26,305.95,306.25,1400.0,305.2366,305.4361,305.1269,305.4261,1400.0
2019-06-10 12:55:00,306.6,306.6,306.15,306.18,700.0,305.7752,305.7752,305.3264,305.3563,700.0
2019-06-10 13:00:00,306.34,306.72,306.12,306.72,1800.0,305.5159,305.8948,305.2965,305.8948,1800.0
2019-06-10 13:05:00,306.5,306.75,306.5,306.65,2078.0,305.6754,305.9248,305.6754,305.825,2078.0
2019-06-10 13:10:00,306.51,307.0,306.51,306.96,2406.0,305.6854,306.1741,305.6854,306.1342,2406.0
2019-06-10 13:15:00,307.24,307.35,307.05,307.35,1200.0,306.4134,306.5231,306.224,306.5231,1200.0
2019-06-10 13:20:00,307.24,307.55,307.13,307.53,1500.0,306.4134,306.7226,306.3037,306.7027,1500.0
2019-06-10 13:25:00,307.43,307.76,307.43,307.51,1300.0,306.6029,306.932,306.6029,306.6827,1300.0
2019-06-10 13:30:00,307.55,307.55,307.21,307.3,1760.0,306.7226,306.7226,306.3835,306.4733,1760.0
2019-06-10 13:35:00,307.29,307.37,306.91,306.91,2657.0,306.4633,306.5431,306.0843,306.0843,2657.0
2019-06-10 13:40:00,307.0,307.05,306.06,306.19,3221.0,306.1741,306.224,305.2366,305.3663,3221.0
2019-06-10 13:45:00,306.12,306.12,305.63,305.8,2795.0,305.2965,305.2965,304.8078,304.9773,2795.0
2019-06-10 13:50:00,305.85,305.86,305.47,305.64,2923.0,305.0272,305.0372,304.6482,304.8177,2923.0
2019-06-10 13:55:00,305.72,306.02,305.71,305.71,1400.0,304.8975,305.1967,304.8876,304.8876,1400.0
2019-06-10 14:00:00,305.62,305.62,304.57,305.04,3500.0,304.7978,304.7978,303.7506,304.2194,3500.0
2019-06-10 14:05:00,304.91,305.16,304.86,305.06,809.0,304.0897,304.339,304.0398,304.2393,809.0
2019-06-10 14:10:00,305.12,305.12,304.56,304.61,2602.0,304.2991,304.2991,303.7407,303.7905,2602.0
2019-06-10 14:15:00,304.62,305.11,304.43,305.11,1614.0,303.8005,304.2892,303.611,304.2892,1614.0
2019-06-10 14:20:00,305.06,305.43,305.06,305.32,2005.0,304.2393,304.6083,304.2393,304.4986,2005.0
2019-06-10 14:25:00,305.23,305.28,305.17,305.28,1115.0,304.4088,304.4587,304.349,304.4587,1115.0
2019-06-10 14:30:00,305.25,305.58,305.24,305.28,3004.0,304.4288,304.7579,304.4188,304.4587,3004.0
2019-06-10 14:35:00,305.2,305.63,305.17,305.56,2440.0,304.3789,304.8078,304.349,304.738,2440.0
2019-06-10 14:40:00,305.55,305.55,305.31,305.38,2649.0,304.728,304.728,304.4886,304.5584,2649.0
2019-06-10 14:45:00,305.41,305.6,305.39,305.6,1607.0,304.5884,304.7779,304.5684,304.7779,1607.0
2019-06-10 14:50:00,305.68,305.77,304.86,305.11,10210.0,304.8576,304.9474,304.0398,304.2892,10210.0
2019-06-10 14:55:00,304.98,306.01,304.95,306.01,4984.0,304.1595,305.1868,304.1296,305.1868,4984.0
2019-06-10 15:00:00,306.01,306.93,305.68,306.81,11272.0,305.1868,306.1043,304.8576,305.9846,11272.0
2019-06-10 15:05:00,306.67,306.83,306.32,306.51,11865.0,305.845,306.0045,305.4959,305.6854,11865.0
2019-06-10 15:10:00,306.42,306.5,305.53,305.66,6694.0,305.5956,305.6754,304.708,304.8377,6694.0
2019-06-10 15:15:00,305.54,305.64,305.24,305.34,5797.0,304.718,304.8177,304.4188,304.5186,5797.0
2019-06-10 15:20:00,305.24,305.42,304.66,304.75,9021.0,304.4188,304.5983,303.8404,303.9301,9021.0
2019-06-10 15:25:00,304.66,304.87,304.33,304.68,7616.0,303.8404,304.0498,303.5113,303.8603,7616.0
2019-06-10 15:30:00,304.67,305.1,304.43,304.93,9796.0,303.8504,304.2792,303.611,304.1097,9796.0
2019-06-10 15:35:00,304.83,304.83,304.38,304.48,8055.0,304.0099,304.0099,303.5611,303.6609,8055.0
2019-06-10 15:40:00,304.38,304.56,303.92,303.96,12157.0,303.5611,303.7407,303.1024,303.1423,12157.0
2019-06-10 15:45:00,304.0,304.89,303.95,304.34,7935.0,303.1822,304.0698,303.1323,303.5212,7935.0
2019-06-10 15:50:00,304.46,304.63,304.07,304.51,15006.0,303.6409,303.8105,303.252,303.6908,15006.0
2019-06-10 15:55:00,304.42,304.42,304.0,304.31,20696.0,303.601,303.601,303.1822,303.4913,20696.0
2019-06-11 09:30:00,306.88,309.41,306.88,309.14,16641.0,306.0544,308.5776,306.0544,308.3083,16641.0
2019-06-11 09:35:00,309.15,309.62,308.14,309.13,9150.0,308.3183,308.787,307.311,308.2984,9150.0
2019-06-11 09:40:00,308.74,309.22,307.97,308.04,4347.0,307.9094,308.3881,307.1415,307.2113,4347.0
2019-06-11 09:45:00,308.1,308.45,307.61,308.09,8300.0,307.2711,307.6202,306.7824,307.2612,8300.0
2019-06-11 09:50:00,307.69,308.61,307.31,308.61,4706.0,306.8622,307.7798,306.4833,307.7798,4706.0
2019-06-11 09:55:00,308.67,309.25,308.34,308.45,3946.0,307.8396,308.418,307.5105,307.6202,3946.0
2019-06-11 10:00:00,308.57,308.57,307.54,307.71,2250.0,307.7399,307.7399,306.7126,306.8822,2250.0
2019-06-11 10:05:00,307.96,307.96,307.01,307.04,1180.0,307.1315,307.1315,306.1841,306.214,1180.0
2019-06-11 10:10:00,306.78,306.81,306.31,306.74,3018.0,305.9547,305.9846,305.4859,305.9148,3018.0
2019-06-11 10:15:00,306.88,308.03,306.87,307.87,3043.0,306.0544,307.2013,306.0444,307.0417,3043.0
2019-06-11 10:20:00,307.97,308.22,307.68,307.95,1000.0,307.1415,307.3908,306.8523,307.1215,1000.0
2019-06-11 10:25:00,307.99,308.15,307.66,308.15,2000.0,307.1614,307.321,306.8323,307.321,2000.0
2019-06-11 10:30:00,308.25,308.7,308.24,308.28,2162.0,307.4207,307.8695,307.4108,307.4506,2162.0
2019-06-11 10:35:00,308.13,308.3,308.0,308.01,1600.0,307.301,307.4706,307.1714,307.1814,1600.0
2019-06-11 10:40:00,308.05,308.05,307.39,307.45,2900.0,307.2213,307.2213,306.563,306.6229,2900.0
2019-06-11 10:45:00,307.71,308.15,307.7,308.15,1593.0,306.8822,307.321,306.8722,307.321,1593.0
2019-06-11 10:50:00,308.0,308.11,307.57,307.96,6203.0,307.1714,307.2811,306.7426,307.1315,6203.0
2019-06-11 10:55:00,308.15,308.63,307.86,308.63,6564.0,307.321,307.7997,307.0318,307.7997,6564.0
2019-06-11 11:00:00,308.62,309.4,308.36,309.25,2400.0,307.7897,308.5676,307.5304,308.418,2400.0
2019-06-11 11:05:00,309.41,309.52,308.89,308.89,2332.0,308.5776,308.6873,308.059,308.059,2332.0
2019-06-11 11:10:00,308.88,308.96,308.28,308.28,1901.0,308.049,308.1288,307.4506,307.4506,1901.0
2019-06-11 11:15:00,308.43,308.43,308.21,308.36,2262.0,307.6002,307.6002,307.3808,307.5304,2262.0
2019-06-11 11:20:00,308.37,308.79,308.09,308.79,3500.0,307.5404,307.9593,307.2612,307.9593,3500.0
2019-06-11 11:25:00,308.96,309.15,308.48,309.12,3300.0,308.1288,308.3183,307.6501,308.2884,3300.0
2019-06-11 11:30:00,309.31,309.46,308.73,309.02,3802.0,308.4779,308.6275,307.8994,308.1887,3802.0
2019-06-11 11:35:00,308.95,309.13,308.52,308.61,2183.0,308.1188,308.2984,307.69,307.7798,2183.0
2019-06-11 11:40:00,308.61,309.0,308.51,308.9,4605.0,307.7798,308.1687,307.68,308.069,4605.0
2019-06-11 11:45:00,309.04,309.21,308.64,308.72,1800.0,308.2086,308.3781,307.8097,307.8895,1800.0
2019-06-11 11:50:00,308.72,309.41,308.72,309.27,1200.0,307.8895,308.5776,307.8895,308.438,1200.0
2019-06-11 11:55:00,309.21,309.39,308.4,308.4,2565.0,308.3781,308.5577,307.5703,307.5703,2565.0
2019-06-11 12:00:00,308.32,308.32,306.51,306.9,7170.0,307.4905,307.4905,305.6854,306.0744,7170.0
2019-06-11 12:05:00,306.73,307.0,306.36,306.97,3510.0,305.9048,306.1741,305.5358,306.1442,3510.0
2019-06-11 12:10:00,306.58,306.65,306.25,306.38,1716.0,305.7552,305.825,305.4261,305.5558,1716.0
2019-06-11 12:15:00,306.38,306.91,306.36,306.83,2289.0,305.5558,306.0843,305.5358,306.0045,2289.0
2019-06-11 12:20:00,306.98,307.26,306.87,307.19,1700.0,306.1541,306.4334,306.0444,306.3636,1700.0
2019-06-11 12:25:00,307.12,307.77,307.11,307.56,2900.0,306.2938,306.942,306.2838,306.7326,2900.0
2019-06-11 12:30:00,307.89,307.91,307.32,307.37,1600.0,307.0617,307.0816,306.4932,306.5431,1600.0
2019-06-11 12:35:00,307.32,307.45,307.02,307.45,1500.0,306.4932,306.6229,306.194,306.6229,1500.0
2019-06-11 12:40:00,307.31,307.31,306.78,306.85,1015.0,306.4833,306.4833,305.9547,306.0245,1015.0
2019-06-11 12:45:00,306.85,307.05,306.76,307.0,2968.0,306.0245,306.224,305.9347,306.1741,2968.0
2019-06-11 12:50:00,306.99,307.03,306.8,306.89,1100.0,306.1641,306.204,305.9746,306.0644,1100.0
2019-06-11 12:55:00,306.94,307.05,306.65,306.67,2503.0,306.1142,306.224,305.825,305.845,2503.0
2019-06-11 13:00:00,306.74,307.21,306.74,306.99,2390.0,305.9148,306.3835,305.9148,306.1641,2390.0
2019-06-11 13:05:00,306.95,307.3,306.95,307.3,3198.0,306.1242,306.4733,306.1242,306.4733,3198.0
2019-06-11 13:10:00,307.39,308.12,307.26,308.12,4234.0,306.563,307.2911,306.4334,307.2911,4234.0
2019-06-11 13:15:00,308.27,308.47,308.04,308.05,2500.0,307.4407,307.6401,307.2113,307.2213,2500.0
2019-06-11 13:20:00,308.11,308.11,307.34,307.7,5795.0,307.2811,307.2811,306.5132,306.8722,5795.0
2019-06-11 13:25:00,307.55,307.76,307.35,307.76,2900.0,306.7226,306.932,306.5231,306.932,2900.0
2019-06-11 13:30:00,307.68,308.01,307.47,307.89,1889.0,306.8523,307.1814,306.6428,307.0617,1889.0
2019-06-11 13:35:00,307.99,308.21,307.88,307.99,4249.0,307.1614,307.3808,307.0517,307.1614,4249.0
2019-06-11 13:40:00,307.86,308.49,307.86,308.48,4110.0,307.0318,307.6601,307.0318,307.6501,4110.0
2019-06-11 13:45:00,308.48,308.62,308.19,308.36,6179.0,307.6501,307.7897,307.3609,307.5304,6179.0
2019-06-11 13:50:00,308.31,308.58,308.23,308.58,1500.0,307.4806,307.7498,307.4008,307.7498,1500.0
2019-06-11 13:55:00,308.59,308.75,308.46,308.75,2995.0,307.7598,307.9194,307.6302,307.9194,2995.0
2019-06-11 14:00:00,308.87,309.21,308.75,309.0,3151.0,308.0391,308.3781,307.9194,308.1687,3151.0
2019-06-11 14:05:00,309.0,309.0,308.7,309.0,1900.0,308.1687,308.1687,307.8695,308.1687,1900.0
2019-06-11 14:10:00,309.0,309.44,309.0,309.2,2872.0,308.1687,308.6075,308.1687,308.3682,2872.0
2019-06-11 14:15:00,309.38,309.48,309.23,309.23,806.0,308.5477,308.6474,308.3981,308.3981,806.0
2019-06-11 14:20:00,309.48,309.48,308.73,308.73,2407.0,308.6474,308.6474,307.8994,307.8994,2407.0
2019-06-11 14:25:00,308.36,308.38,308.03,308.1,3405.0,307.5304,307.5504,307.2013,307.2711,3405.0
2019-06-11 14:30:00,308.08,308.26,308.01,308.19,1110.0,307.2512,307.4307,307.1814,307.3609,1110.0
2019-06-11 14:35:00,308.07,308.07,307.43,307.7,4816.0,307.2412,307.2412,306.6029,306.8722,4816.0
2019-06-11 14:40:00,307.57,307.91,307.57,307.85,2703.0,306.7426,307.0816,306.7426,307.0218,2703.0
2019-06-11 14:45:00,307.71,308.32,307.65,308.32,6679.0,306.8822,307.4905,306.8223,307.4905,6679.0
2019-06-11 14:50:00,308.27,308.66,308.2,308.2,2848.0,307.4407,307.8296,307.3709,307.3709,2848.0
2019-06-11 14:55:00,308.2,308.59,308.06,308.31,4481.0,307.3709,307.7598,307.2312,307.4806,4481.0
2019-06-11 15:00:00,308.33,308.57,308.13,308.2,4420.0,307.5005,307.7399,307.301,307.3709,4420.0
2019-06-11 15:05:00,308.21,308.39,308.21,308.37,1432.0,307.3808,307.5603,307.3808,307.5404,1432.0
2019-06-11 15:10:00,308.45,308.46,308.24,308.38,900.0,307.6202,307.6302,307.4108,307.5504,900.0
2019-06-11 15:15:00,308.28,308.46,308.18,308.28,2994.0,307.4506,307.6302,307.3509,307.4506,2994.0
2019-06-11 15:20:00,308.19,308.4,308.11,308.31,3050.0,307.3609,307.5703,307.2811,307.4806,3050.0
2019-06-11 15:25:00,308.26,308.26,307.27,307.32,9781.0,307.4307,307.4307,306.4434,306.4932,9781.0
2019-06-11 15:30:00,307.32,308.1,307.15,308.1,8580.0,306.4932,307.2711,306.3237,307.2711,8580.0
2019-06-11 15:35:00,308.09,308.09,307.52,307.52,7578.0,307.2612,307.2612,306.6927,306.6927,7578.0
2019-06-11 15:40:00,307.61,307.77,307.32,307.54,8221.0,306.7824,306.942,306.4932,306.7126,8221.0
2019-06-11 15:45:00,307.57,307.58,307.0,307.18,4997.0,306.7426,306.7525,306.1741,306.3536,4997.0
2019-06-11 15:50:00,307.1,307.1,306.23,306.94,11815.0,306.2738,306.2738,305.4062,306.1142,11815.0
2019-06-11 15:55:00,306.71,307.34,306.57,306.84,23130.0,305.8849,306.5132,305.7452,306.0145,23130.0
2019-06-12 09:30:00,306.83,309.47,305.84,305.93,13507.0,306.0045,308.6374,305.0172,305.107,13507.0
2019-06-12 09:35:00,306.28,307.76,306.19,307.6,3849.0,305.456,306.932,305.3663,306.7725,3849.0
2019-06-12 09:40:00,307.41,308.65,307.25,308.46,2500.0,306.583,307.8196,306.4234,307.6302,2500.0
2019-06-12 09:45:00,308.27,308.62,307.66,308.27,6068.0,307.4407,307.7897,306.8323,307.4407,6068.0
2019-06-12 09:50:00,307.92,308.12,306.77,306.77,1724.0,307.0916,307.2911,305.9447,305.9447,1724.0
2019-06-12 09:55:00,306.87,307.45,306.53,306.54,3100.0,306.0444,306.6229,305.7054,305.7153,3100.0
2019-06-12 10:00:00,306.66,306.66,305.47,305.56,1845.0,305.835,305.835,304.6482,304.738,1845.0
2019-06-12 10:05:00,305.75,306.22,305.75,306.08,3700.0,304.9275,305.3962,304.9275,305.2566,3700.0
2019-06-12 10:10:00,306.18,306.99,306.18,306.68,8797.0,305.3563,306.1641,305.3563,305.8549,8797.0
2019-06-12 10:15:00,306.66,307.37,306.53,307.12,8396.0,305.835,306.5431,305.7054,306.2938,8396.0
2019-06-12 10:20:00,307.15,307.43,307.15,307.43,1885.0,306.3237,306.6029,306.3237,306.6029,1885.0
2019-06-12 10:25:00,306.98,307.22,306.66,307.05,5489.0,306.1541,306.3935,305.835,306.224,5489.0
2019-06-12 10:30:00,307.22,307.3,306.73,306.9,1540.0,306.3935,306.4733,305.9048,306.0744,1540.0
2019-06-12 10:35:00,306.97,307.19,306.91,307.05,2670.0,306.1442,306.3636,306.0843,306.224,2670.0
2019-06-12 10:40:00,307.12,307.12,306.7,306.9,2673.0,306.2938,306.2938,305.8749,306.0744,2673.0
2019-06-12 10:45:00,307.02,307.99,307.02,307.99,3191.0,306.194,307.1614,306.194,307.1614,3191.0
2019-06-12 10:50:00,307.85,309.26,307.84,309.12,13660.0,307.0218,308.428,307.0118,308.2884,13660.0
2019-06-12 10:55:00,309.26,309.45,308.69,308.69,4740.0,308.428,308.6175,307.8595,307.8595,4740.0
2019-06-12 11:00:00,308.39,308.39,307.65,308.01,1900.0,307.5603,307.5603,306.8223,307.1814,1900.0
2019-06-12 11:05:00,307.88,308.07,307.14,307.51,1100.0,307.0517,307.2412,306.3137,306.6827,1100.0
2019-06-12 11:10:00,307.17,307.33,306.94,307.24,7977.0,306.3436,306.5032,306.1142,306.4134,7977.0
2019-06-12 11:15:00,307.2,308.39,307.19,307.92,9362.0,306.3735,307.5603,306.3636,307.0916,9362.0
2019-06-12 11:20:00,307.99,307.99,307.35,307.95,8256.0,307.1614,307.1614,306.5231,307.1215,8256.0
2019-06-12 11:25:00,307.94,308.1,307.4,307.55,12934.0,307.1116,307.2711,306.573,306.7226,12934.0
2019-06-12 11:30:00,307.51,307.62,306.86,307.11,10712.0,306.6827,306.7924,306.0345,306.2838,10712.0
2019-06-12 11:35:00,306.89,306.89,306.01,306.19,6281.0,306.0644,306.0644,305.1868,305.3663,6281.0
2019-06-12 11:40:00,306.15,306.81,305.87,306.5,5345.0,305.3264,305.9846,305.0471,305.6754,5345.0
2019-06-12 11:45:00,306.55,306.71,306.14,306.42,3841.0,305.7253,305.8849,305.3164,305.5956,3841.0
2019-06-12 11:50:00,306.65,306.67,306.23,306.32,800.0,305.825,305.845,305.4062,305.4959,800.0
2019-06-12 11:55:00,306.37,306.46,306.36,306.46,1300.0,305.5458,305.6355,305.5358,305.6355,1300.0
2019-06-12 12:00:00,306.25,306.52,306.17,306.2,7668.0,305.4261,305.6954,305.3463,305.3762,7668.0
2019-06-12 12:05:00,306.17,306.51,306.16,306.34,2185.0,305.3463,305.6854,305.3363,305.5159,2185.0
2019-06-12 12:10:00,306.26,306.46,306.0,306.0,1100.0,305.4361,305.6355,305.1768,305.1768,1100.0
2019-06-12 12:15:00,306.08,306.21,306.0,306.09,3690.0,305.2566,305.3862,305.1768,305.2665,3690.0
2019-06-12 12:20:00,306.07,306.71,306.07,306.71,3801.0,305.2466,305.8849,305.2466,305.8849,3801.0
2019-06-12 12:25:00,306.63,306.87,306.62,306.62,1960.0,305.8051,306.0444,305.7951,305.7951,1960.0
2019-06-12 12:30:00,306.32,306.54,306.32,306.54,300.0,305.4959,305.7153,305.4959,305.7153,300.0
2019-06-12 12:35:00,306.23,306.23,305.35,305.48,3927.0,305.4062,305.4062,304.5285,304.6582,3927.0
2019-06-12 12:40:00,305.48,305.76,305.48,305.72,5164.0,304.6582,304.9374,304.6582,304.8975,5164.0
2019-06-12 12:45:00,305.85,306.51,305.73,306.35,2209.0,305.0272,305.6854,304.9075,305.5258,2209.0
2019-06-12 12:50:00,306.09,306.09,305.84,305.84,900.0,305.2665,305.2665,305.0172,305.0172,900.0
2019-06-12 12:55:00,305.84,306.19,305.74,306.19,3300.0,305.0172,305.3663,304.9175,305.3663,3300.0
2019-06-12 13:00:00,305.86,305.87,305.78,305.8,1400.0,305.0372,305.0471,304.9574,304.9773,1400.0
2019-06-12 13:05:00,305.87,306.2,305.76,305.84,3678.0,305.0471,305.3762,304.9374,305.0172,3678.0
2019-06-12 13:10:00,305.95,306.12,305.77,305.96,2900.0,305.1269,305.2965,304.9474,305.1369,2900.0
2019-06-12 13:15:00,306.01,306.22,306.01,306.22,2400.0,305.1868,305.3962,305.1868,305.3962,2400.0
2019-06-12 13:20:00,306.29,306.49,306.27,306.43,1400.0,305.466,305.6655,305.4461,305.6056,1400.0
2019-06-12 13:25:00,306.4,306.4,306.2,306.39,3600.0,305.5757,305.5757,305.3762,305.5657,3600.0
2019-06-12 13:30:00,306.42,306.42,306.16,306.36,1600.0,305.5956,305.5956,305.3363,305.5358,1600.0
2019-06-12 13:35:00,306.5,306.5,305.91,305.91,1269.0,305.6754,305.6754,305.087,305.087,1269.0
2019-06-12 13:40:00,305.99,306.0,305.4,305.5,1884.0,305.1668,305.1768,304.5784,304.6781,1884.0
2019-06-12 13:45:00,305.41,305.83,305.31,305.67,2919.0,304.5884,305.0072,304.4886,304.8477,2919.0
2019-06-12 13:50:00,305.68,305.68,305.31,305.4,1800.0,304.8576,304.8576,304.4886,304.5784,1800.0
2019-06-12 13:55:00,305.42,305.8,305.25,305.8,6486.0,304.5983,304.9773,304.4288,304.9773,6486.0
2019-06-12 14:00:00,305.73,306.03,305.72,305.96,5821.0,304.9075,305.2067,304.8975,305.1369,5821.0
2019-06-12 14:05:00,305.91,306.24,305.69,305.87,3200.0,305.087,305.4161,304.8676,305.0471,3200.0
2019-06-12 14:10:00,306.04,306.1,305.83,305.95,1870.0,305.2167,305.2765,305.0072,305.1269,1870.0
2019-06-12 14:15:00,306.04,306.18,306.04,306.1,800.0,305.2167,305.3563,305.2167,305.2765,800.0
2019-06-12 14:20:00,306.35,306.35,306.08,306.09,1176.0,305.5258,305.5258,305.2566,305.2665,1176.0
2019-06-12 14:25:00,306.17,306.17,305.87,306.14,900.0,305.3463,305.3463,305.0471,305.3164,900.0
2019-06-12 14:30:00,306.13,306.32,305.87,306.32,2364.0,305.3064,305.4959,305.0471,305.4959,2364.0
2019-06-12 14:35:00,306.22,306.61,306.14,306.3,3467.0,305.3962,305.7851,305.3164,305.476,3467.0
2019-06-12 14:40:00,306.22,306.5,306.19,306.5,3484.0,305.3962,305.6754,305.3663,305.6754,3484.0
2019-06-12 14:45:00,306.3,306.49,306.28,306.37,1895.0,305.476,305.6655,305.456,305.5458,1895.0
2019-06-12 14:50:00,306.33,306.46,306.27,306.28,2525.0,305.5059,305.6355,305.4461,305.456,2525.0
2019-06-12 14:55:00,306.3,306.61,306.15,306.5,3511.0,305.476,305.7851,305.3264,305.6754,3511.0
2019-06-12 15:00:00,306.37,306.53,306.37,306.39,900.0,305.5458,305.7054,305.5458,305.5657,900.0
2019-06-12 15:05:00,306.34,306.65,306.34,306.65,2991.0,305.5159,305.825,305.5159,305.825,2991.0
2019-06-12 15:10:00,306.45,306.45,306.25,306.44,700.0,305.6256,305.6256,305.4261,305.6156,700.0
2019-06-12 15:15:00,306.44,306.44,306.03,306.04,2600.0,305.6156,305.6156,305.2067,305.2167,2600.0
2019-06-12 15:20:00,306.14,306.15,306.02,306.05,2816.0,305.3164,305.3264,305.1967,305.2266,2816.0
2019-06-12 15:25:00,306.13,306.28,306.04,306.16,2400.0,305.3064,305.456,305.2167,305.3363,2400.0
2019-06-12 15:30:00,306.15,306.28,305.99,306.26,3200.0,305.3264,305.456,305.1668,305.4361,3200.0
2019-06-12 15:35:00,306.1,306.18,306.0,306.0,3200.0,305.2765,305.3563,305.1768,305.1768,3200.0
2019-06-12 15:40:00,306.02,306.28,305.94,306.03,5309.0,305.1967,305.456,305.1169,305.2067,5309.0
2019-06-12 15:45:00,305.97,306.08,305.71,305.94,6185.0,305.1469,305.2566,304.8876,305.1169,6185.0
2019-06-12 15:50:00,305.91,306.24,305.89,306.05,9334.0,305.087,305.4161,305.0671,305.2266,9334.0
2019-06-12 15:55:00,306.11,306.27,305.8,306.17,11992.0,305.2865,305.4461,304.9773,305.3463,11992.0
2019-06-13 09:30:00,307.18,308.19,305.22,308.19,4437.0,306.3536,307.3609,304.3989,307.3609,4437.0
2019-06-13 09:35:00,307.61,307.7,306.74,307.29,1400.0,306.7824,306.8722,305.9148,306.4633,1400.0
2019-06-13 09:40:00,306.93,307.82,306.93,307.42,1149.0,306.1043,306.9919,306.1043,306.593,1149.0
2019-06-13 09:45:00,307.73,307.92,304.9,305.59,19724.0,306.9021,307.0916,304.0797,304.7679,19724.0
2019-06-13 09:50:00,305.46,305.79,305.31,305.45,2000.0,304.6382,304.9673,304.4886,304.6283,2000.0
2019-06-13 09:55:00,305.76,306.56,304.62,304.84,7907.0,304.9374,305.7353,303.8005,304.0199,7907.0
2019-06-13 10:00:00,305.47,305.62,304.04,304.04,7223.0,304.6482,304.7978,303.2221,303.2221,7223.0
2019-06-13 10:05:00,304.43,304.43,303.16,303.61,3652.0,303.611,303.611,302.3444,302.7932,3652.0
2019-06-13 10:10:00,303.51,304.28,303.1,304.12,3700.0,302.6935,303.4614,302.2846,303.3018,3700.0
2019-06-13 10:15:00,304.13,304.21,303.05,303.36,2700.0,303.3118,303.3916,302.2347,302.5439,2700.0
2019-06-13 10:20:00,303.35,304.07,303.01,304.07,1550.0,302.5339,303.252,302.1948,303.252,1550.0
2019-06-13 10:25:00,304.19,304.82,304.19,304.7,1900.0,303.3716,304.0,303.3716,303.8803,1900.0
2019-06-13 10:30:00,304.8,304.93,304.04,304.36,1749.0,303.98,304.1097,303.2221,303.5412,1749.0
2019-06-13 10:35:00,304.37,305.0,304.37,304.56,1400.0,303.5512,304.1795,303.5512,303.7407,1400.0
2019-06-13 10:40:00,304.46,304.46,303.36,304.05,2609.0,303.6409,303.6409,302.5439,303.232,2609.0
2019-06-13 10:45:00,304.33,304.33,303.75,303.75,1500.0,303.5113,303.5113,302.9328,302.9328,1500.0
2019-06-13 10:50:00,303.52,304.23,303.33,304.14,3640.0,302.7035,303.4115,302.514,303.3218,3640.0
2019-06-13 10:55:00,304.02,304.32,304.0,304.04,2800.0,303.2021,303.5013,303.1822,303.2221,2800.0
2019-06-13 11:00:00,304.12,304.99,304.12,304.88,2997.0,303.3018,304.1695,303.3018,304.0598,2997.0
2019-06-13 11:05:00,304.91,304.91,303.02,303.17,7253.0,304.0897,304.0897,302.2048,302.3544,7253.0
2019-06-13 11:10:00,303.19,303.76,303.01,303.36,8608.0,302.3743,302.9428,302.1948,302.5439,8608.0
2019-06-13 11:15:00,303.53,303.58,302.54,302.6,5253.0,302.7134,302.7633,301.7261,301.7859,5253.0
2019-06-13 11:20:00,302.68,303.32,302.68,303.29,2700.0,301.8657,302.504,301.8657,302.4741,2700.0
2019-06-13 11:25:00,303.31,303.72,303.08,303.59,1800.0,302.494,302.9029,302.2646,302.7733,1800.0
2019-06-13 11:30:00,303.7,304.24,303.7,303.88,3500.0,302.883,303.4215,302.883,303.0625,3500.0
2019-06-13 11:35:00,303.87,303.88,303.11,303.57,1450.0,303.0525,303.0625,302.2946,302.7533,1450.0
2019-06-13 11:40:00,303.47,304.32,303.41,303.97,1340.0,302.6536,303.5013,302.5937,303.1522,1340.0
2019-06-13 11:45:00,303.86,304.13,303.85,303.85,1300.0,303.0425,303.3118,303.0326,303.0326,1300.0
2019-06-13 11:50:00,303.86,304.11,303.25,303.39,1750.0,303.0425,303.2919,302.4342,302.5738,1750.0
2019-06-13 11:55:00,303.21,303.28,302.32,302.98,4134.0,302.3943,302.4641,301.5067,302.1649,4134.0
2019-06-13 12:00:00,302.84,303.28,302.84,303.24,3499.0,302.0253,302.4641,302.0253,302.4242,3499.0
2019-06-13 12:05:00,303.44,304.2,303.39,304.19,3154.0,302.6237,303.3816,302.5738,303.3716,3154.0
2019-06-13 12:10:00,303.61,304.11,303.6,303.6,600.0,302.7932,303.2919,302.7832,302.7832,600.0
2019-06-13 12:15:00,303.66,303.99,303.63,303.77,1300.0,302.8431,303.1722,302.8132,302.9528,1300.0
2019-06-13 12:20:00,303.99,303.99,302.82,303.0,4674.0,303.1722,303.1722,302.0053,302.1848,4674.0
2019-06-13 12:25:00,303.31,303.74,303.31,303.35,3339.0,302.494,302.9229,302.494,302.5339,3339.0
2019-06-13 12:30:00,303.18,303.33,302.96,303.12,800.0,302.3644,302.514,302.145,302.3045,800.0
2019-06-13 12:35:00,303.18,303.23,302.93,302.94,700.0,302.3644,302.4142,302.115,302.125,700.0
2019-06-13 12:40:00,302.78,303.47,302.78,303.4,481.0,301.9654,302.6536,301.9654,302.5838,481.0
2019-06-13 12:45:00,303.62,303.69,303.44,303.68,2000.0,302.8032,302.873,302.6237,302.863,2000.0
2019-06-13 12:50:00,303.65,304.2,303.6,304.2,4501.0,302.8331,303.3816,302.7832,303.3816,4501.0
2019-06-13 12:55:00,304.21,304.64,304.19,304.48,1911.0,303.3916,303.8204,303.3716,303.6609,1911.0
2019-06-13 13:00:00,304.68,304.92,304.68,304.74,1050.0,303.8603,304.0997,303.8603,303.9202,1050.0
2019-06-13 13:05:00,304.43,304.51,304.43,304.5,284.0,303.611,303.6908,303.611,303.6808,284.0
2019-06-13 13:10:00,304.57,304.57,304.12,304.14,2133.0,303.7506,303.7506,303.3018,303.3218,2133.0
2019-06-13 13:15:00,304.14,304.46,304.14,304.36,1000.0,303.3218,303.6409,303.3218,303.5412,1000.0
2019-06-13 13:20:00,304.47,304.56,304.07,304.07,2296.0,303.6509,303.7407,303.252,303.252,2296.0
2019-06-13 13:25:00,304.14,304.27,304.03,304.13,1200.0,303.3218,303.4514,303.2121,303.3118,1200.0
2019-06-13 13:30:00,304.26,304.3,304.0,304.3,5579.0,303.4415,303.4814,303.1822,303.4814,5579.0
2019-06-13 13:35:00,304.38,304.47,304.12,304.34,2400.0,303.5611,303.6509,303.3018,303.5212,2400.0
2019-06-13 13:40:00,304.33,304.47,304.28,304.41,1200.0,303.5113,303.6509,303.4614,303.5911,1200.0
2019-06-13 13:45:00,304.58,304.82,304.45,304.82,3130.0,303.7606,304.0,303.6309,304.0,3130.0
2019-06-13 13:50:00,304.74,305.25,304.68,305.22,1600.0,303.9202,304.4288,303.8603,304.3989,1600.0
2019-06-13 13:55:00,305.16,305.33,305.13,305.19,1150.0,304.339,304.5086,304.3091,304.369,1150.0
2019-06-13 14:00:00,304.88,305.3,304.88,305.25,3742.0,304.0598,304.4787,304.0598,304.4288,3742.0
2019-06-13 14:05:00,305.15,305.15,304.66,304.76,1615.0,304.3291,304.3291,303.8404,303.9401,1615.0
2019-06-13 14:10:00,304.75,305.01,304.75,304.83,2395.0,303.9301,304.1894,303.9301,304.0099,2395.0
2019-06-13 14:15:00,304.94,305.12,304.3,304.57,3248.0,304.1196,304.2991,303.4814,303.7506,3248.0
2019-06-13 14:20:00,304.78,304.81,304.38,304.38,1267.0,303.9601,303.99,303.5611,303.5611,1267.0
2019-06-13 14:25:00,304.49,304.88,304.47,304.78,800.0,303.6708,304.0598,303.6509,303.9601,800.0
2019-06-13 14:30:00,304.97,305.5,304.88,305.28,4830.0,304.1495,304.6781,304.0598,304.4587,4830.0
2019-06-13 14:35:00,305.26,305.26,304.72,304.89,1605.0,304.4388,304.4388,303.9002,304.0698,1605.0
2019-06-13 14:40:00,305.01,305.33,304.96,305.33,1400.0,304.1894,304.5086,304.1396,304.5086,1400.0
2019-06-13 14:45:00,305.34,305.5,305.34,305.5,1054.0,304.5186,304.6781,304.5186,304.6781,1054.0
2019-06-13 14:50:00,305.79,306.09,305.77,305.99,3697.0,304.9673,305.2665,304.9474,305.1668,3697.0
2019-06-13 14:55:00,305.95,305.96,305.48,305.75,2092.0,305.1269,305.1369,304.6582,304.9275,2092.0
2019-06-13 15:00:00,305.64,305.64,305.12,305.24,2133.0,304.8177,304.8177,304.2991,304.4188,2133.0
2019-06-13 15:05:00,305.36,305.44,305.25,305.35,1242.0,304.5385,304.6183,304.4288,304.5285,1242.0
2019-06-13 15:10:00,305.44,305.7,305.29,305.4,3100.0,304.6183,304.8776,304.4687,304.5784,3100.0
2019-06-13 15:15:00,305.15,305.59,305.01,305.56,2201.0,304.3291,304.7679,304.1894,304.738,2201.0
2019-06-13 15:20:00,305.55,305.86,305.26,305.86,2600.0,304.728,305.0372,304.4388,305.0372,2600.0
2019-06-13 15:25:00,305.96,306.43,305.87,306.16,4249.0,305.1369,305.6056,305.0471,305.3363,4249.0
2019-06-13 15:30:00,306.24,306.5,306.04,306.13,6000.0,305.4161,305.6754,305.2167,305.3064,6000.0
2019-06-13 15:35:00,306.23,306.28,305.92,306.13,1700.0,305.4062,305.456,305.097,305.3064,1700.0
2019-06-13 15:40:00,306.21,306.33,306.14,306.14,3200.0,305.3862,305.5059,305.3164,305.3164,3200.0
2019-06-13 15:45:00,306.22,306.69,306.02,306.2,11357.0,305.3962,305.8649,305.1967,305.3762,11357.0
2019-06-13 15:50:00,306.26,306.65,306.05,306.29,6810.0,305.4361,305.825,305.2266,305.466,6810.0
2019-06-13 15:55:00,306.21,307.59,306.21,307.51,34912.0,305.3862,306.7625,305.3862,306.6827,34912.0
2019-06-14 09:30:00,306.81,308.46,305.8,307.87,8493.0,305.9846,307.6302,304.9773,307.0417,8493.0
2019-06-14 09:35:00,307.81,308.87,306.52,307.75,4700.0,306.9819,308.0391,305.6954,306.9221,4700.0
2019-06-14 09:40:00,308.04,309.25,308.03,308.38,4379.0,307.2113,308.418,307.2013,307.5504,4379.0
2019-06-14 09:45:00,308.58,309.4,308.5,308.72,4700.0,307.7498,308.5676,307.6701,307.8895,4700.0
2019-06-14 09:50:00,308.73,309.66,308.7,309.52,27796.0,307.8994,308.8269,307.8695,308.6873,27796.0
2019-06-14 09:55:00,309.69,312.63,309.69,312.5,10095.0,308.8569,311.7889,308.8569,311.6593,10095.0
2019-06-14 10:00:00,312.48,313.08,311.49,312.52,13319.0,311.6393,312.2377,310.652,311.6792,13319.0
2019-06-14 10:05:00,312.41,314.47,312.28,313.72,9099.0,311.5695,313.624,311.4399,312.876,9099.0
2019-06-14 10:10:00,314.46,314.65,313.97,314.36,4894.0,313.614,313.8035,313.1253,313.5143,4894.0
2019-06-14 10:15:00,314.66,314.82,313.95,314.24,2300.0,313.8135,313.9731,313.1054,313.3946,2300.0
2019-06-14 10:20:00,313.95,315.0,313.9,314.97,3538.0,313.1054,314.1526,313.0555,314.1226,3538.0
2019-06-14 10:25:00,314.81,315.1,314.25,315.1,4377.0,313.9631,314.2523,313.4046,314.2523,4377.0
2019-06-14 10:30:00,315.17,315.2,314.52,315.18,4979.0,314.3221,314.352,313.6739,314.3321,4979.0
2019-06-14 10:35:00,314.97,315.02,313.87,313.87,5000.0,314.1226,314.1725,313.0256,313.0256,5000.0
2019-06-14 10:40:00,314.11,314.34,314.01,314.34,2542.0,313.265,313.4943,313.1652,313.4943,2542.0
2019-06-14 10:45:00,314.34,314.34,313.55,313.72,6772.0,313.4943,313.4943,312.7065,312.876,6772.0
2019-06-14 10:50:00,314.09,314.38,312.47,312.7,12617.0,313.245,313.5342,311.6294,311.8588,12617.0
2019-06-14 10:55:00,312.75,312.75,311.71,311.97,2913.0,311.9086,311.9086,310.8714,311.1307,2913.0
2019-06-14 11:00:00,311.92,312.21,311.35,311.35,6332.0,311.0809,311.3701,310.5124,310.5124,6332.0
2019-06-14 11:05:00,311.33,311.59,310.46,310.46,4841.0,310.4924,310.7517,309.6248,309.6248,4841.0
2019-06-14 11:10:00,310.63,310.68,309.87,309.87,25574.0,309.7943,309.8442,309.0364,309.0364,25574.0
2019-06-14 11:15:00,310.05,310.4,309.66,310.06,5215.0,309.2159,309.5649,308.8269,309.2259,5215.0
2019-06-14 11:20:00,310.05,310.15,309.01,309.43,12299.0,309.2159,309.3156,308.1787,308.5976,12299.0
2019-06-14 11:25:00,309.42,309.42,308.27,308.34,4274.0,308.5876,308.5876,307.4407,307.5105,4274.0
2019-06-14 11:30:00,308.2,308.2,306.64,306.64,13556.0,307.3709,307.3709,305.8151,305.8151,13556.0
2019-06-14 11:35:00,306.86,306.88,305.51,305.84,8336.0,306.0345,306.0544,304.6881,305.0172,8336.0
2019-06-14 11:40:00,305.65,305.65,305.0,305.4,4581.0,304.8277,304.8277,304.1795,304.5784,4581.0
2019-06-14 11:45:00,305.2,305.93,305.09,305.93,4500.0,304.3789,305.107,304.2692,305.107,4500.0
2019-06-14 11:50:00,305.93,306.12,305.48,305.49,4975.0,305.107,305.2965,304.6582,304.6682,4975.0
2019-06-14 11:55:00,305.5,305.96,305.25,305.25,1801.0,304.6781,305.1369,304.4288,304.4288,1801.0
2019-06-14 12:00:00,305.56,305.56,305.14,305.22,1174.0,304.738,304.738,304.3191,304.3989,1174.0
2019-06-14 12:05:00,305.31,305.47,304.85,305.4,4959.0,304.4886,304.6482,304.0299,304.5784,4959.0
2019-06-14 12:10:00,305.67,305.68,305.51,305.51,755.0,304.8477,304.8576,304.6881,304.6881,755.0
2019-06-14 12:15:00,305.38,305.39,305.3,305.31,941.0,304.5584,304.5684,304.4787,304.4886,941.0
2019-06-14 12:20:00,305.14,305.52,305.13,305.4,300.0,304.3191,304.6981,304.3091,304.5784,300.0
2019-06-14 12:25:00,305.31,305.88,305.05,305.88,2400.0,304.4886,305.0571,304.2293,305.0571,2400.0
2019-06-14 12:30:00,305.43,305.63,305.22,305.63,3670.0,304.6083,304.8078,304.3989,304.8078,3670.0
2019-06-14 12:35:00,305.56,305.74,305.39,305.39,1000.0,304.738,304.9175,304.5684,304.5684,1000.0
2019-06-14 12:40:00,305.45,305.5,305.44,305.49,600.0,304.6283,304.6781,304.6183,304.6682,600.0
2019-06-14 12:45:00,305.62,305.62,305.3,305.61,1439.0,304.7978,304.7978,304.4787,304.7878,1439.0
2019-06-14 12:50:00,305.56,305.57,305.41,305.57,400.0,304.738,304.7479,304.5884,304.7479,400.0
2019-06-14 12:55:00,305.62,305.62,305.37,305.38,250.0,304.7978,304.7978,304.5485,304.5584,250.0
2019-06-14 13:00:00,305.38,305.65,305.25,305.65,5600.0,304.5584,304.8277,304.4288,304.8277,5600.0
2019-06-14 13:05:00,305.99,306.07,305.8,306.07,1800.0,305.1668,305.2466,304.9773,305.2466,1800.0
2019-06-14 13:10:00,305.89,305.89,305.11,305.11,1134.0,305.0671,305.0671,304.2892,304.2892,1134.0
2019-06-14 13:15:00,305.09,305.09,304.16,304.19,3086.0,304.2692,304.2692,303.3417,303.3716,3086.0
2019-06-14 13:20:00,304.09,304.39,304.0,304.24,2250.0,303.2719,303.5711,303.1822,303.4215,2250.0
2019-06-14 13:25:00,304.29,304.57,304.27,304.54,2435.0,303.4714,303.7506,303.4514,303.7207,2435.0
2019-06-14 13:30:00,304.59,304.6,304.5,304.6,898.0,303.7706,303.7805,303.6808,303.7805,898.0
2019-06-14 13:35:00,304.62,305.09,304.62,305.09,400.0,303.8005,304.2692,303.8005,304.2692,400.0
2019-06-14 13:40:00,305.09,305.09,304.39,304.5,1500.0,304.2692,304.2692,303.5711,303.6808,1500.0
2019-06-14 13:45:00,304.44,304.76,304.36,304.76,2411.0,303.621,303.9401,303.5412,303.9401,2411.0
2019-06-14 13:50:00,304.83,305.16,304.75,305.16,599.0,304.0099,304.339,303.9301,304.339,599.0
2019-06-14 13:55:00,305.11,305.35,305.1,305.25,500.0,304.2892,304.5285,304.2792,304.4288,500.0
2019-06-14 14:00:00,305.09,305.22,305.08,305.22,977.0,304.2692,304.3989,304.2593,304.3989,977.0
2019-06-14 14:05:00,305.22,305.22,305.22,305.22,0.0,304.3989,304.3989,304.3989,304.3989,0.0
2019-06-14 14:10:00,305.1,305.1,304.24,304.4,4100.0,304.2792,304.2792,303.4215,303.5811,4100.0
2019-06-14 14:15:00,304.44,305.2,304.39,304.8,3306.0,303.621,304.3789,303.5711,303.98,3306.0
2019-06-14 14:20:00,304.83,305.02,304.5,304.76,5682.0,304.0099,304.1994,303.6808,303.9401,5682.0
2019-06-14 14:25:00,304.74,304.98,304.55,304.79,5698.0,303.9202,304.1595,303.7307,303.97,5698.0
2019-06-14 14:30:00,304.9,304.98,304.9,304.98,300.0,304.0797,304.1595,304.0797,304.1595,300.0
2019-06-14 14:35:00,305.0,305.33,305.0,305.19,400.0,304.1795,304.5086,304.1795,304.369,400.0
2019-06-14 14:40:00,305.02,305.17,305.02,305.17,300.0,304.1994,304.349,304.1994,304.349,300.0
2019-06-14 14:45:00,305.35,305.43,305.3,305.43,1175.0,304.5285,304.6083,304.4787,304.6083,1175.0
2019-06-14 14:50:00,305.49,305.49,305.44,305.44,300.0,304.6682,304.6682,304.6183,304.6183,300.0
2019-06-14 14:55:00,305.48,305.48,305.48,305.48,100.0,304.6582,304.6582,304.6582,304.6582,100.0
2019-06-14 15:00:00,305.08,305.66,305.08,305.66,1500.0,304.2593,304.8377,304.2593,304.8377,1500.0
2019-06-14 15:05:00,305.73,306.24,305.63,306.24,3495.0,304.9075,305.4161,304.8078,305.4161,3495.0
2019-06-14 15:10:00,306.3,306.3,306.0,306.23,1450.0,305.476,305.476,305.1768,305.4062,1450.0
2019-06-14 15:15:00,306.27,306.63,306.27,306.46,4275.0,305.4461,305.8051,305.4461,305.6355,4275.0
2019-06-14 15:20:00,306.58,307.29,306.58,307.18,2777.0,305.7552,306.4633,305.7552,306.3536,2777.0
2019-06-14 15:25:00,306.88,307.09,306.88,307.09,953.0,306.0544,306.2638,306.0544,306.2638,953.0
2019-06-14 15:30:00,306.95,307.73,306.92,307.73,7844.0,306.1242,306.9021,306.0943,306.9021,7844.0
2019-06-14 15:35:00,307.66,307.66,306.96,306.96,4482.0,306.8323,306.8323,306.1342,306.1342,4482.0
2019-06-14 15:40:00,307.05,307.06,306.58,306.71,4670.0,306.224,306.2339,305.7552,305.8849,4670.0
2019-06-14 15:45:00,306.84,306.94,306.19,306.19,6312.0,306.0145,306.1142,305.3663,305.3663,6312.0
2019-06-14 15:50:00,306.21,306.25,305.8,306.1,10717.0,305.3862,305.4261,304.9773,305.2765,10717.0
2019-06-14 15:55:00,306.2,306.26,304.79,305.23,26796.0,305.3762,305.4361,303.97,304.4088,26796.0
2019-06-17 09:30:00,307.34,307.82,306.44,306.73,7605.0,306.5132,306.9919,305.6156,305.9048,7605.0
2019-06-17 09:35:00,306.44,307.49,304.71,304.83,11281.0,305.6156,306.6628,303.8902,304.0099,11281.0
2019-06-17 09:40:00,304.77,304.88,303.0,303.05,6985.0,303.9501,304.0598,302.1848,302.2347,6985.0
2019-06-17 09:45:00,302.93,303.3,301.76,302.13,12578.0,302.115,302.484,300.9482,301.3172,12578.0
2019-06-17 09:50:00,301.94,303.79,301.94,303.37,3200.0,301.1277,302.9727,301.1277,302.5539,3200.0
2019-06-17 09:55:00,303.64,304.62,303.63,303.86,3484.0,302.8231,303.8005,302.8132,303.0425,3484.0
2019-06-17 10:00:00,303.86,305.42,303.86,305.42,1619.0,303.0425,304.5983,303.0425,304.5983,1619.0
2019-06-17 10:05:00,306.0,307.13,305.62,307.02,11076.0,305.1768,306.3037,304.7978,306.194,11076.0
2019-06-17 10:10:00,307.31,307.69,307.26,307.47,3800.0,306.4833,306.8622,306.4334,306.6428,3800.0
2019-06-17 10:15:00,307.35,307.54,306.75,307.19,2000.0,306.5231,306.7126,305.9248,306.3636,2000.0
2019-06-17 10:20:00,307.42,308.64,307.35,308.41,5113.0,306.593,307.8097,306.5231,307.5803,5113.0
2019-06-17 10:25:00,308.5,309.22,308.5,309.16,2145.0,307.6701,308.3881,307.6701,308.3283,2145.0
2019-06-17 10:30:00,309.01,309.5,309.01,309.2,4697.0,308.1787,308.6674,308.1787,308.3682,4697.0
2019-06-17 10:35:00,309.3,310.41,309.3,309.55,6878.0,308.4679,309.5749,308.4679,308.7172,6878.0
2019-06-17 10:40:00,309.99,310.14,309.74,309.84,3100.0,309.156,309.3056,308.9067,309.0064,3100.0
2019-06-17 10:45:00,309.31,309.78,309.29,309.78,1901.0,308.4779,308.9466,308.4579,308.9466,1901.0
2019-06-17 10:50:00,310.01,310.4,309.9,310.18,1700.0,309.176,309.5649,309.0663,309.3455,1700.0
2019-06-17 10:55:00,310.1,310.26,309.8,310.26,4300.0,309.2657,309.4253,308.9666,309.4253,4300.0
2019-06-17 11:00:00,310.34,310.85,310.25,310.62,3976.0,309.5051,310.0137,309.4153,309.7843,3976.0
2019-06-17 11:05:00,310.72,310.72,310.02,310.06,11880.0,309.8841,309.8841,309.186,309.2259,11880.0
2019-06-17 11:10:00,310.09,310.59,309.98,310.01,3405.0,309.2558,309.7544,309.1461,309.176,3405.0
2019-06-17 11:15:00,310.0,310.57,309.89,310.43,1300.0,309.166,309.7345,309.0563,309.5949,1300.0
2019-06-17 11:20:00,310.57,310.59,309.15,309.44,4410.0,309.7345,309.7544,308.3183,308.6075,4410.0
2019-06-17 11:25:00,309.25,309.72,309.25,309.72,1400.0,308.418,308.8868,308.418,308.8868,1400.0
2019-06-17 11:30:00,309.7,309.88,309.31,309.81,6191.0,308.8668,309.0463,308.4779,308.9765,6191.0
2019-06-17 11:35:00,309.82,310.75,309.82,310.45,3101.0,308.9865,309.914,308.9865,309.6148,3101.0
2019-06-17 11:40:00,310.1,310.47,310.09,310.45,1100.0,309.2657,309.6348,309.2558,309.6148,1100.0
2019-06-17 11:45:00,310.56,311.11,310.56,310.72,2558.0,309.7245,310.273,309.7245,309.8841,2558.0
2019-06-17 11:50:00,310.96,311.22,310.9,310.9,2247.0,310.1234,310.3827,310.0636,310.0636,2247.0
2019-06-17 11:55:00,310.9,311.63,310.9,311.3,4185.0,310.0636,310.7916,310.0636,310.4625,4185.0
2019-06-17 12:00:00,311.38,311.97,311.38,311.48,11362.0,310.5423,311.1307,310.5423,310.642,11362.0
2019-06-17 12:05:00,311.19,311.34,310.58,310.83,4434.0,310.3528,310.5024,309.7445,309.9938,4434.0
2019-06-17 12:10:00,310.83,310.86,310.26,310.36,5488.0,309.9938,310.0237,309.4253,309.525,5488.0
2019-06-17 12:15:00,310.52,311.38,310.52,311.35,5226.0,309.6846,310.5423,309.6846,310.5124,5226.0
2019-06-17 12:20:00,311.35,311.6,311.33,311.6,4242.0,310.5124,310.7617,310.4924,310.7617,4242.0
2019-06-17 12:25:00,311.62,312.04,311.48,312.04,10729.0,310.7817,311.2005,310.642,311.2005,10729.0
2019-06-17 12:30:00,311.94,312.39,311.92,312.22,4975.0,311.1008,311.5496,311.0809,311.38,4975.0
2019-06-17 12:35:00,312.32,312.74,312.32,312.62,3300.0,311.4798,311.8986,311.4798,311.779,3300.0
2019-06-17 12:40:00,312.62,312.92,312.3,312.62,3929.0,311.779,312.0782,311.4598,311.779,3929.0
2019-06-17 12:45:00,312.52,312.85,312.49,312.73,2757.0,311.6792,312.0083,311.6493,311.8887,2757.0
2019-06-17 12:50:00,312.77,312.77,312.13,312.34,3346.0,311.9286,311.9286,311.2903,311.4997,3346.0
2019-06-17 12:55:00,312.27,312.34,312.11,312.11,500.0,311.4299,311.4997,311.2703,311.2703,500.0
2019-06-17 13:00:00,311.96,312.29,311.94,312.07,3879.0,311.1207,311.4499,311.1008,311.2304,3879.0
2019-06-17 13:05:00,311.92,311.98,311.57,311.57,1143.0,311.0809,311.1407,310.7318,310.7318,1143.0
2019-06-17 13:10:00,311.63,311.63,311.03,311.06,2384.0,310.7916,310.7916,310.1932,310.2232,2384.0
2019-06-17 13:15:00,311.16,311.29,311.16,311.26,800.0,310.3229,310.4525,310.3229,310.4226,800.0
2019-06-17 13:20:00,311.24,311.45,311.22,311.45,1000.0,310.4027,310.6121,310.3827,310.6121,1000.0
2019-06-17 13:25:00,311.28,311.28,311.09,311.09,1200.0,310.4426,310.4426,310.2531,310.2531,1200.0
2019-06-17 13:30:00,310.96,311.02,310.89,311.01,1000.0,310.1234,310.1833,310.0536,310.1733,1000.0
2019-06-17 13:35:00,311.12,311.36,311.12,311.36,800.0,310.283,310.5224,310.283,310.5224,800.0
2019-06-17 13:40:00,311.28,311.28,311.08,311.17,1473.0,310.4426,310.4426,310.2431,310.3329,1473.0
2019-06-17 13:45:00,311.15,311.15,310.67,310.67,2179.0,310.3129,310.3129,309.8342,309.8342,2179.0
2019-06-17 13:50:00,310.66,310.69,310.62,310.69,1400.0,309.8242,309.8542,309.7843,309.8542,1400.0
2019-06-17 13:55:00,310.69,310.69,310.4,310.41,1625.0,309.8542,309.8542,309.5649,309.5749,1625.0
2019-06-17 14:00:00,310.39,310.98,310.39,310.84,2400.0,309.555,310.1434,309.555,310.0038,2400.0
2019-06-17 14:05:00,310.75,310.84,310.4,310.4,400.0,309.914,310.0038,309.5649,309.5649,400.0
2019-06-17 14:10:00,310.48,310.73,310.47,310.69,1463.0,309.6447,309.8941,309.6348,309.8542,1463.0
2019-06-17 14:15:00,310.8,311.5,310.8,311.42,2200.0,309.9639,310.662,309.9639,310.5822,2200.0
2019-06-17 14:20:00,311.42,311.42,311.11,311.11,600.0,310.5822,310.5822,310.273,310.273,600.0
2019-06-17 14:25:00,310.74,310.74,310.28,310.35,1680.0,309.904,309.904,309.4453,309.5151,1680.0
2019-06-17 14:30:00,310.19,310.4,310.19,310.4,800.0,309.3555,309.5649,309.3555,309.5649,800.0
2019-06-17 14:35:00,310.41,310.63,310.41,310.54,2000.0,309.5749,309.7943,309.5749,309.7046,2000.0
2019-06-17 14:40:00,310.62,310.68,310.54,310.65,900.0,309.7843,309.8442,309.7046,309.8143,900.0
2019-06-17 14:45:00,310.74,311.13,310.74,311.09,1200.0,309.904,310.293,309.904,310.2531,1200.0
2019-06-17 14:50:00,311.19,311.23,310.72,310.75,1301.0,310.3528,310.3927,309.8841,309.914,1301.0
2019-06-17 14:55:00,310.85,310.98,310.72,310.88,2060.0,310.0137,310.1434,309.8841,310.0436,2060.0
2019-06-17 15:00:00,311.02,311.02,310.8,310.88,1600.0,310.1833,310.1833,309.9639,310.0436,1600.0
2019-06-17 15:05:00,311.06,311.12,311.06,311.07,800.0,310.2232,310.283,310.2232,310.2331,800.0
2019-06-17 15:10:00,311.1,311.33,311.1,311.33,2100.0,310.2631,310.4924,310.2631,310.4924,2100.0
2019-06-17 15:15:00,311.31,311.5,311.26,311.42,2058.0,310.4725,310.662,310.4226,310.5822,2058.0
2019-06-17 15:20:00,311.36,311.36,311.24,311.3,1300.0,310.5224,310.5224,310.4027,310.4625,1300.0
2019-06-17 15:25:00,311.18,311.25,311.06,311.25,4158.0,310.3428,310.4127,310.2232,310.4127,4158.0
2019-06-17 15:30:00,311.27,311.27,310.71,310.72,2400.0,310.4326,310.4326,309.8741,309.8841,2400.0
2019-06-17 15:35:00,310.73,310.8,310.3,310.3,2210.0,309.8941,309.9639,309.4652,309.4652,2210.0
2019-06-17 15:40:00,310.37,310.42,310.06,310.3,4423.0,309.535,309.5849,309.2259,309.4652,4423.0
2019-06-17 15:45:00,310.35,310.54,310.26,310.54,5300.0,309.5151,309.7046,309.4253,309.7046,5300.0
2019-06-17 15:50:00,310.43,310.46,310.12,310.39,10105.0,309.5949,309.6248,309.2857,309.555,10105.0
2019-06-17 15:55:00,310.45,311.17,310.45,311.17,42074.0,309.6148,310.3329,309.6148,310.3329,42074.0
2019-06-18 09:30:00,311.1,311.56,307.66,311.52,15887.0,310.2631,310.7218,306.8323,310.6819,15887.0
2019-06-18 09:35:00,311.52,313.36,309.51,313.34,5925.0,310.6819,312.517,308.6773,312.497,5925.0
2019-06-18 09:40:00,313.35,315.48,311.92,313.9,15549.0,312.507,314.6313,311.0809,313.0555,15549.0
2019-06-18 09:45:00,313.87,315.22,312.79,315.13,22400.0,313.0256,314.372,311.9485,314.2822,22400.0
2019-06-18 09:50:00,315.25,317.84,314.58,316.52,53898.0,314.4019,316.9849,313.7337,315.6685,53898.0
2019-06-18 09:55:00,317.1,317.27,315.1,315.67,13100.0,316.2469,316.4165,314.2523,314.8208,13100.0
2019-06-18 10:00:00,316.47,317.71,316.25,316.35,6560.0,315.6186,316.8553,315.3992,315.4989,6560.0
2019-06-18 10:05:00,316.11,316.27,315.69,315.86,1800.0,315.2596,315.4191,314.8407,315.0103,1800.0
2019-06-18 10:10:00,315.8,316.3,315.06,315.57,11386.0,314.9504,315.4491,314.2124,314.721,11386.0
2019-06-18 10:15:00,315.68,315.68,313.0,313.63,14957.0,314.8307,314.8307,312.1579,312.7863,14957.0
2019-06-18 10:20:00,313.76,314.2,313.42,314.0,2550.0,312.9159,313.3547,312.5768,313.1553,2550.0
2019-06-18 10:25:00,313.8,314.36,313.73,314.36,3330.0,312.9558,313.5143,312.886,313.5143,3330.0
2019-06-18 10:30:00,314.62,314.86,314.35,314.35,3810.0,313.7736,314.0129,313.5043,313.5043,3810.0
2019-06-18 10:35:00,314.36,315.41,314.31,315.07,9361.0,313.5143,314.5615,313.4644,314.2224,9361.0
2019-06-18 10:40:00,315.29,315.59,315.07,315.3,1600.0,314.4418,314.741,314.2224,314.4518,1600.0
2019-06-18 10:45:00,315.38,315.6,315.12,315.12,2368.0,314.5315,314.751,314.2722,314.2722,2368.0
2019-06-18 10:50:00,315.39,315.39,314.38,314.61,1850.0,314.5415,314.5415,313.5342,313.7636,1850.0
2019-06-18 10:55:00,314.98,315.15,314.84,315.02,4784.0,314.1326,314.3022,313.993,314.1725,4784.0
2019-06-18 11:00:00,315.03,315.37,314.64,314.73,4638.0,314.1825,314.5216,313.7935,313.8833,4638.0
2019-06-18 11:05:00,314.75,315.32,314.75,315.25,3800.0,313.9032,314.4717,313.9032,314.4019,3800.0
2019-06-18 11:10:00,315.49,315.79,315.21,315.3,5696.0,314.6412,314.9404,314.362,314.4518,5696.0
2019-06-18 11:15:00,315.09,315.58,315.09,315.25,4400.0,314.2423,314.731,314.2423,314.4019,4400.0
2019-06-18 11:20:00,315.29,315.52,314.33,314.57,67335.0,314.4418,314.6712,313.4844,313.7237,67335.0
2019-06-18 11:25:00,314.73,314.89,313.28,313.28,7250.0,313.8833,314.0429,312.4372,312.4372,7250.0
2019-06-18 11:30:00,313.43,313.47,312.58,312.73,3770.0,312.5868,312.6267,311.7391,311.8887,3770.0
2019-06-18 11:35:00,312.95,312.95,312.45,312.69,2043.0,312.1081,312.1081,311.6094,311.8488,2043.0
2019-06-18 11:40:00,312.64,312.74,312.22,312.33,2800.0,311.7989,311.8986,311.38,311.4897,2800.0
2019-06-18 11:45:00,312.34,312.34,311.62,311.62,2851.0,311.4997,311.4997,310.7817,310.7817,2851.0
2019-06-18 11:50:00,311.54,311.72,311.23,311.6,6000.0,310.7019,310.8814,310.3927,310.7617,6000.0
2019-06-18 11:55:00,311.59,312.15,311.59,312.09,3423.0,310.7517,311.3102,310.7517,311.2504,3423.0
2019-06-18 12:00:00,312.09,312.34,311.48,311.48,4928.0,311.2504,311.4997,310.642,310.642,4928.0
2019-06-18 12:05:00,311.53,311.8,311.11,311.22,12056.0,310.6919,310.9612,310.273,310.3827,12056.0
2019-06-18 12:10:00,311.39,311.39,310.74,310.81,30056.0,310.5523,310.5523,309.904,309.9738,30056.0
2019-06-18 12:15:00,311.31,311.31,310.22,310.43,5080.0,310.4725,310.4725,309.3854,309.5949,5080.0
2019-06-18 12:20:00,310.59,310.77,310.38,310.38,5713.0,309.7544,309.9339,309.545,309.545,5713.0
2019-06-18 12:25:00,310.35,310.47,310.15,310.26,11349.0,309.5151,309.6348,309.3156,309.4253,11349.0
2019-06-18 12:30:00,310.23,310.28,309.58,309.76,9489.0,309.3954,309.4453,308.7471,308.9267,9489.0
2019-06-18 12:35:00,309.84,309.89,309.32,309.84,36786.0,309.0064,309.0563,308.4878,309.0064,36786.0
2019-06-18 12:40:00,310.06,310.74,310.06,310.31,2100.0,309.2259,309.904,309.2259,309.4752,2100.0
2019-06-18 12:45:00,310.41,310.88,310.37,310.78,2800.0,309.5749,310.0436,309.535,309.9439,2800.0
2019-06-18 12:50:00,311.01,311.05,309.77,310.27,7400.0,310.1733,310.2132,308.9366,309.4353,7400.0
2019-06-18 12:55:00,310.11,310.55,309.96,309.96,23100.0,309.2757,309.7145,309.1261,309.1261,23100.0
2019-06-18 13:00:00,309.92,310.07,309.77,309.9,665.0,309.0862,309.2358,308.9366,309.0663,665.0
2019-06-18 13:05:00,309.66,309.69,309.41,309.69,1709.0,308.8269,308.8569,308.5776,308.8569,1709.0
2019-06-18 13:10:00,309.82,310.57,309.82,310.51,1500.0,308.9865,309.7345,308.9865,309.6746,1500.0
2019-06-18 13:15:00,310.59,310.6,309.93,310.01,7776.0,309.7544,309.7644,309.0962,309.176,7776.0
2019-06-18 13:20:00,310.28,310.28,309.93,310.09,2099.0,309.4453,309.4453,309.0962,309.2558,2099.0
2019-06-18 13:25:00,310.03,310.03,309.82,309.82,900.0,309.1959,309.1959,308.9865,308.9865,900.0
2019-06-18 13:30:00,309.91,309.92,309.19,309.34,3473.0,309.0763,309.0862,308.3582,308.5078,3473.0
2019-06-18 13:35:00,309.59,309.59,309.4,309.55,1461.0,308.7571,308.7571,308.5676,308.7172,1461.0
2019-06-18 13:40:00,309.46,309.52,309.25,309.52,4206.0,308.6275,308.6873,308.418,308.6873,4206.0
2019-06-18 13:45:00,309.62,309.8,309.51,309.51,5450.0,308.787,308.9666,308.6773,308.6773,5450.0
2019-06-18 13:50:00,309.68,309.93,309.68,309.93,1516.0,308.8469,309.0962,308.8469,309.0962,1516.0
2019-06-18 13:55:00,309.89,309.91,309.36,309.73,6280.0,309.0563,309.0763,308.5277,308.8967,6280.0
2019-06-18 14:00:00,309.84,310.57,309.84,310.16,5450.0,309.0064,309.7345,309.0064,309.3256,5450.0
2019-06-18 14:05:00,310.04,310.1,309.69,310.09,2306.0,309.2059,309.2657,308.8569,309.2558,2306.0
2019-06-18 14:10:00,310.01,310.35,309.91,310.0,6372.0,309.176,309.5151,309.0763,309.166,6372.0
2019-06-18 14:15:00,310.01,310.01,309.69,309.83,1410.0,309.176,309.176,308.8569,308.9965,1410.0
2019-06-18 14:20:00,309.67,309.67,309.41,309.55,2100.0,308.8369,308.8369,308.5776,308.7172,2100.0
2019-06-18 14:25:00,309.62,309.62,309.26,309.47,3299.0,308.787,308.787,308.428,308.6374,3299.0
2019-06-18 14:30:00,309.1,309.11,308.55,308.55,23038.0,308.2684,308.2784,307.7199,307.7199,23038.0
2019-06-18 14:35:00,308.57,308.61,307.75,308.0,4000.0,307.7399,307.7798,306.9221,307.1714,4000.0
2019-06-18 14:40:00,307.89,307.89,307.05,307.36,5017.0,307.0617,307.0617,306.224,306.5331,5017.0
2019-06-18 14:45:00,307.16,307.17,306.19,306.85,6313.0,306.3337,306.3436,305.3663,306.0245,6313.0
2019-06-18 14:50:00,306.74,307.49,306.56,307.45,3993.0,305.9148,306.6628,305.7353,306.6229,3993.0
2019-06-18 14:55:00,307.16,307.36,306.74,306.81,1700.0,306.3337,306.5331,305.9148,305.9846,1700.0
2019-06-18 15:00:00,306.91,307.66,306.82,307.3,3279.0,306.0843,306.8323,305.9946,306.4733,3279.0
2019-06-18 15:05:00,307.28,307.47,307.14,307.36,3804.0,306.4533,306.6428,306.3137,306.5331,3804.0
2019-06-18 15:10:00,307.26,307.49,307.16,307.16,1684.0,306.4334,306.6628,306.3337,306.3337,1684.0
2019-06-18 15:15:00,307.17,307.18,306.86,307.14,2200.0,306.3436,306.3536,306.0345,306.3137,2200.0
2019-06-18 15:20:00,307.15,307.22,306.88,307.02,3800.0,306.3237,306.3935,306.0544,306.194,3800.0
2019-06-18 15:25:00,307.01,307.01,306.15,306.21,2700.0,306.1841,306.1841,305.3264,305.3862,2700.0
2019-06-18 15:30:00,306.1,306.13,305.76,306.13,8159.0,305.2765,305.3064,304.9374,305.3064,8159.0
2019-06-18 15:35:00,306.29,306.78,306.29,306.63,7101.0,305.466,305.9547,305.466,305.8051,7101.0
2019-06-18 15:40:00,306.63,307.26,306.52,307.16,9025.0,305.8051,306.4334,305.6954,306.3337,9025.0
2019-06-18 15:45:00,307.15,307.15,306.62,306.66,9058.0,306.3237,306.3237,305.7951,305.835,9058.0
2019-06-18 15:50:00,306.7,307.09,306.34,306.7,19361.0,305.8749,306.2638,305.5159,305.8749,19361.0
2019-06-18 15:55:00,306.6,306.86,306.06,306.75,27789.0,305.7752,306.0345,305.2366,305.9248,27789.0
2019-06-19 09:30:00,306.34,310.0,306.34,309.31,11994.0,305.5159,309.166,305.5159,308.4779,11994.0
2019-06-19 09:35:00,309.33,309.33,307.43,308.63,3405.0,308.4978,308.4978,306.6029,307.7997,3405.0
2019-06-19 09:40:00,308.57,308.58,307.33,307.36,4050.0,307.7399,307.7498,306.5032,306.5331,4050.0
2019-06-19 09:45:00,307.16,307.86,307.16,307.51,3700.0,306.3337,307.0318,306.3337,306.6827,3700.0
2019-06-19 09:50:00,307.74,308.28,307.74,307.89,1959.0,306.9121,307.4506,306.9121,307.0617,1959.0
2019-06-19 09:55:00,307.63,307.63,306.03,306.58,8522.0,306.8024,306.8024,305.2067,305.7552,8522.0
2019-06-19 10:00:00,306.82,306.82,305.82,306.12,3100.0,305.9946,305.9946,304.9973,305.2965,3100.0
2019-06-19 10:05:00,306.38,306.52,305.5,305.82,3700.0,305.5558,305.6954,304.6781,304.9973,3700.0
2019-06-19 10:10:00,305.7,306.49,305.7,306.08,4200.0,304.8776,305.6655,304.8776,305.2566,4200.0
2019-06-19 10:15:00,305.91,306.36,305.58,305.88,4156.0,305.087,305.5358,304.7579,305.0571,4156.0
2019-06-19 10:20:00,305.76,305.76,305.01,305.07,11975.0,304.9374,304.9374,304.1894,304.2493,11975.0
2019-06-19 10:25:00,305.3,305.31,305.0,305.0,8991.0,304.4787,304.4886,304.1795,304.1795,8991.0
2019-06-19 10:30:00,305.12,305.48,305.0,305.05,4383.0,304.2991,304.6582,304.1795,304.2293,4383.0
2019-06-19 10:35:00,305.21,305.45,305.0,305.22,4100.0,304.3889,304.6283,304.1795,304.3989,4100.0
2019-06-19 10:40:00,305.08,305.67,304.83,305.67,23800.0,304.2593,304.8477,304.0099,304.8477,23800.0
2019-06-19 10:45:00,305.77,306.16,305.52,305.61,11300.0,304.9474,305.3363,304.6981,304.7878,11300.0
2019-06-19 10:50:00,305.72,306.64,305.72,306.24,15824.0,304.8975,305.8151,304.8975,305.4161,15824.0
2019-06-19 10:55:00,306.38,307.1,306.37,306.57,10646.0,305.5558,306.2738,305.5458,305.7452,10646.0
2019-06-19 11:00:00,306.65,307.7,306.64,307.7,2200.0,305.825,306.8722,305.8151,306.8722,2200.0
2019-06-19 11:05:00,307.57,307.93,307.47,307.93,2800.0,306.7426,307.1016,306.6428,307.1016,2800.0
2019-06-19 11:10:00,307.66,307.88,307.16,307.17,7597.0,306.8323,307.0517,306.3337,306.3436,7597.0
2019-06-19 11:15:00,306.94,306.99,306.57,306.73,3745.0,306.1142,306.1641,305.7452,305.9048,3745.0
2019-06-19 11:20:00,306.71,307.41,306.71,307.13,2388.0,305.8849,306.583,305.8849,306.3037,2388.0
2019-06-19 11:25:00,307.42,307.42,306.91,307.08,9321.0,306.593,306.593,306.0843,306.2539,9321.0
2019-06-19 11:30:00,307.25,307.33,306.61,306.97,6413.0,306.4234,306.5032,305.7851,306.1442,6413.0
2019-06-19 11:35:00,306.96,306.96,306.28,306.37,6831.0,306.1342,306.1342,305.456,305.5458,6831.0
2019-06-19 11:40:00,306.3,306.58,306.14,306.27,7614.0,305.476,305.7552,305.3164,305.4461,7614.0
2019-06-19 11:45:00,306.27,306.29,305.64,306.17,10987.0,305.4461,305.466,304.8177,305.3463,10987.0
2019-06-19 11:50:00,306.16,306.17,305.89,305.89,2925.0,305.3363,305.3463,305.0671,305.0671,2925.0
2019-06-19 11:55:00,305.66,305.88,305.55,305.88,2305.0,304.8377,305.0571,304.728,305.0571,2305.0
2019-06-19 12:00:00,305.73,305.88,305.4,305.88,3100.0,304.9075,305.0571,304.5784,305.0571,3100.0
2019-06-19 12:05:00,305.71,305.71,305.19,305.28,12631.0,304.8876,304.8876,304.369,304.4587,12631.0
2019-06-19 12:10:00,305.41,305.63,305.26,305.26,1620.0,304.5884,304.8078,304.4388,304.4388,1620.0
2019-06-19 12:15:00,305.27,305.27,304.73,304.91,10131.0,304.4487,304.4487,303.9102,304.0897,10131.0
2019-06-19 12:20:00,305.06,305.07,304.55,304.55,6521.0,304.2393,304.2493,303.7307,303.7307,6521.0
2019-06-19 12:25:00,304.55,304.71,304.28,304.45,3998.0,303.7307,303.8902,303.4614,303.6309,3998.0
2019-06-19 12:30:00,304.41,304.46,303.77,304.12,25587.0,303.5911,303.6409,302.9528,303.3018,25587.0
2019-06-19 12:35:00,304.08,304.86,303.92,304.86,17400.0,303.2619,304.0398,303.1024,304.0398,17400.0
2019-06-19 12:40:00,304.78,305.15,304.62,305.15,2400.0,303.9601,304.3291,303.8005,304.3291,2400.0
2019-06-19 12:45:00,305.13,305.25,304.99,305.1,2600.0,304.3091,304.4288,304.1695,304.2792,2600.0
2019-06-19 12:50:00,304.95,305.15,304.89,304.92,1300.0,304.1296,304.3291,304.0698,304.0997,1300.0
2019-06-19 12:55:00,305.03,305.32,305.02,305.32,1499.0,304.2094,304.4986,304.1994,304.4986,1499.0
2019-06-19 13:00:00,305.44,305.6,305.36,305.6,600.0,304.6183,304.7779,304.5385,304.7779,600.0
2019-06-19 13:05:00,305.57,305.81,305.31,305.41,3426.0,304.7479,304.9873,304.4886,304.5884,3426.0
2019-06-19 13:10:00,305.36,305.36,304.78,304.85,2600.0,304.5385,304.5385,303.9601,304.0299,2600.0
2019-06-19 13:15:00,304.85,304.85,304.45,304.59,11133.0,304.0299,304.0299,303.6309,303.7706,11133.0
2019-06-19 13:20:00,304.59,304.76,304.47,304.72,8811.0,303.7706,303.9401,303.6509,303.9002,8811.0
2019-06-19 13:25:00,304.68,305.02,304.68,304.82,2800.0,303.8603,304.1994,303.8603,304.0,2800.0
2019-06-19 13:30:00,304.84,305.02,304.29,304.44,6024.0,304.0199,304.1994,303.4714,303.621,6024.0
2019-06-19 13:35:00,304.43,305.1,304.41,304.85,9331.0,303.611,304.2792,303.5911,304.0299,9331.0
2019-06-19 13:40:00,304.94,305.06,304.75,304.8,1976.0,304.1196,304.2393,303.9301,303.98,1976.0
2019-06-19 13:45:00,304.8,305.21,304.79,305.07,3300.0,303.98,304.3889,303.97,304.2493,3300.0
2019-06-19 13:50:00,305.09,305.48,305.08,305.32,3660.0,304.2692,304.6582,304.2593,304.4986,3660.0
2019-06-19 13:55:00,305.56,306.0,305.44,306.0,2849.0,304.738,305.1768,304.6183,305.1768,2849.0
2019-06-19 14:00:00,306.3,307.64,305.61,307.64,28615.0,305.476,306.8124,304.7878,306.8124,28615.0
2019-06-19 14:05:00,307.74,308.66,307.45,307.76,7530.0,306.9121,307.8296,306.6229,306.932,7530.0
2019-06-19 14:10:00,307.76,308.22,307.0,307.0,5700.0,306.932,307.3908,306.1741,306.1741,5700.0
2019-06-19 14:15:00,307.26,307.26,306.21,306.64,4482.0,306.4334,306.4334,305.3862,305.8151,4482.0
2019-06-19 14:20:00,306.46,306.49,305.92,305.92,2999.0,305.6355,305.6655,305.097,305.097,2999.0
2019-06-19 14:25:00,305.94,305.99,305.47,305.68,3746.0,305.1169,305.1668,304.6482,304.8576,3746.0
2019-06-19 14:30:00,305.67,306.66,305.66,306.61,8800.0,304.8477,305.835,304.8377,305.7851,8800.0
2019-06-19 14:35:00,306.62,306.86,306.16,306.56,3888.0,305.7951,306.0345,305.3363,305.7353,3888.0
2019-06-19 14:40:00,306.0,306.05,305.68,305.92,2648.0,305.1768,305.2266,304.8576,305.097,2648.0
2019-06-19 14:45:00,306.13,306.63,306.12,306.27,5426.0,305.3064,305.8051,305.2965,305.4461,5426.0
2019-06-19 14:50:00,306.35,306.63,306.17,306.46,6460.0,305.5258,305.8051,305.3463,305.6355,6460.0
2019-06-19 14:55:00,306.67,307.16,306.5,306.95,2002.0,305.845,306.3337,305.6754,306.1242,2002.0
2019-06-19 15:00:00,306.97,307.29,306.97,307.19,1820.0,306.1442,306.4633,306.1442,306.3636,1820.0
2019-06-19 15:05:00,307.09,307.26,306.96,307.06,1512.0,306.2638,306.4334,306.1342,306.2339,1512.0
2019-06-19 15:10:00,307.13,307.42,306.98,307.2,1450.0,306.3037,306.593,306.1541,306.3735,1450.0
2019-06-19 15:15:00,307.22,307.43,306.94,307.41,1903.0,306.3935,306.6029,306.1142,306.583,1903.0
2019-06-19 15:20:00,307.4,307.71,307.21,307.71,5100.0,306.573,306.8822,306.3835,306.8822,5100.0
2019-06-19 15:25:00,307.84,307.99,307.23,307.51,5655.0,307.0118,307.1614,306.4035,306.6827,5655.0
2019-06-19 15:30:00,307.52,308.04,307.28,307.28,11260.0,306.6927,307.2113,306.4533,306.4533,11260.0
2019-06-19 15:35:00,307.11,307.58,306.86,307.53,23398.0,306.2838,306.7525,306.0345,306.7027,23398.0
2019-06-19 15:40:00,307.44,308.48,307.4,307.93,8367.0,306.6129,307.6501,306.573,307.1016,8367.0
2019-06-19 15:45:00,307.93,308.62,307.93,308.22,7583.0,307.1016,307.7897,307.1016,307.3908,7583.0
2019-06-19 15:50:00,308.11,309.49,308.01,309.49,14309.0,307.2811,308.6574,307.1814,308.6574,14309.0
2019-06-19 15:55:00,309.38,311.9,309.03,310.83,113958.0,308.5477,311.0609,308.1986,309.9938,113958.0
2019-06-20 09:30:00,315.7,325.23,315.25,323.32,62329.0,314.8507,324.355,314.4019,322.4502,62329.0
2019-06-20 09:35:00,323.32,324.72,322.65,323.0,71463.0,322.4502,323.8464,321.782,322.131,71463.0
2019-06-20 09:40:00,322.86,323.8,320.7,321.75,72287.0,321.9914,322.9289,319.8372,320.8844,72287.0
2019-06-20 09:45:00,321.98,325.33,321.64,324.67,30735.0,321.1138,324.4548,320.7747,323.7966,30735.0
2019-06-20 09:50:00,325.21,327.83,324.91,326.71,32585.0,324.3351,326.948,324.0359,325.8311,32585.0
2019-06-20 09:55:00,326.71,326.92,324.01,324.48,14617.0,325.8311,326.0405,323.1383,323.6071,14617.0
2019-06-20 10:00:00,324.44,324.67,321.91,322.58,31712.0,323.5672,323.7966,321.044,321.7122,31712.0
2019-06-20 10:05:00,322.73,323.07,320.98,321.78,22087.0,321.8618,322.2009,320.1165,320.9143,22087.0
2019-06-20 10:10:00,321.51,322.56,321.16,321.58,17849.0,320.6451,321.6922,320.296,320.7149,17849.0
2019-06-20 10:15:00,321.46,321.48,319.01,319.01,29375.0,320.5952,320.6151,318.1518,318.1518,29375.0
2019-06-20 10:20:00,318.93,321.89,318.93,321.67,30604.0,318.072,321.024,318.072,320.8046,30604.0
2019-06-20 10:25:00,321.41,322.71,321.0,322.71,10600.0,320.5453,321.8418,320.1364,321.8418,10600.0
2019-06-20 10:30:00,322.43,323.1,321.77,322.07,7441.0,321.5626,322.2308,320.9044,321.2035,7441.0
2019-06-20 10:35:00,321.96,322.19,321.22,321.43,6864.0,321.0938,321.3232,320.3558,320.5653,6864.0
2019-06-20 10:40:00,321.67,321.82,321.0,321.3,6606.0,320.8046,320.9542,320.1364,320.4356,6606.0
2019-06-20 10:45:00,321.22,321.97,321.06,321.87,3816.0,320.3558,321.1038,320.1963,321.0041,3816.0
2019-06-20 10:50:00,321.87,322.08,321.18,321.21,10712.0,321.0041,321.2135,320.3159,320.3459,10712.0
2019-06-20 10:55:00,321.13,321.58,321.0,321.29,5150.0,320.2661,320.7149,320.1364,320.4256,5150.0
2019-06-20 11:00:00,321.31,322.19,321.21,321.37,8050.0,320.4456,321.3232,320.3459,320.5054,8050.0
2019-06-20 11:05:00,321.4,322.1,321.4,321.81,8762.0,320.5353,321.2335,320.5353,320.9442,8762.0
2019-06-20 11:10:00,321.81,322.8,321.81,321.87,12796.0,320.9442,321.9316,320.9442,321.0041,12796.0
2019-06-20 11:15:00,321.87,321.94,321.45,321.51,9223.0,321.0041,321.0739,320.5852,320.6451,9223.0
2019-06-20 11:20:00,321.45,322.43,321.31,321.92,14140.0,320.5852,321.5626,320.4456,321.0539,14140.0
2019-06-20 11:25:00,322.0,322.03,321.22,321.51,13679.0,321.1337,321.1637,320.3558,320.6451,13679.0
2019-06-20 11:30:00,321.69,322.27,321.49,321.52,15299.0,320.8246,321.403,320.6251,320.655,15299.0
2019-06-20 11:35:00,321.38,321.91,321.37,321.65,7455.0,320.5154,321.044,320.5054,320.7847,7455.0
2019-06-20 11:40:00,321.86,322.38,321.58,322.38,4850.0,320.9941,321.5127,320.7149,321.5127,4850.0
2019-06-20 11:45:00,322.31,322.5,321.85,321.85,7444.0,321.4429,321.6324,320.9841,320.9841,7444.0
2019-06-20 11:50:00,321.72,321.84,321.0,321.07,9100.0,320.8545,320.9742,320.1364,320.2062,9100.0
2019-06-20 11:55:00,320.97,321.09,320.37,320.39,11844.0,320.1065,320.2262,319.5081,319.5281,11844.0
2019-06-20 12:00:00,320.28,320.39,319.95,320.04,10590.0,319.4184,319.5281,319.0892,319.179,10590.0
2019-06-20 12:05:00,320.1,320.32,319.5,319.57,10248.0,319.2388,319.4583,318.6405,318.7103,10248.0
2019-06-20 12:10:00,319.5,319.55,318.22,318.42,11800.0,318.6405,318.6903,317.3639,317.5634,11800.0
2019-06-20 12:15:00,318.44,318.45,317.41,317.71,7360.0,317.5833,317.5933,316.5561,316.8553,7360.0
2019-06-20 12:20:00,317.68,318.53,317.46,318.52,6140.0,316.8254,317.6731,316.6059,317.6631,6140.0
2019-06-20 12:25:00,318.52,319.25,318.45,318.99,13386.0,317.6631,318.3911,317.5933,318.1318,13386.0
2019-06-20 12:30:00,319.14,319.22,318.47,318.52,32998.0,318.2814,318.3612,317.6132,317.6631,32998.0
2019-06-20 12:35:00,318.6,319.21,318.01,319.16,10265.0,317.7429,318.3512,317.1545,318.3014,10265.0
2019-06-20 12:40:00,319.21,320.2,318.95,320.2,8383.0,318.3512,319.3386,318.0919,319.3386,8383.0
2019-06-20 12:45:00,320.1,320.67,319.69,319.74,8920.0,319.2388,319.8073,318.8299,318.8798,8920.0
2019-06-20 12:50:00,319.6,319.74,319.01,319.1,5113.0,318.7402,318.8798,318.1518,318.2415,5113.0
2019-06-20 12:55:00,319.1,319.64,318.55,319.45,4600.0,318.2415,318.7801,317.693,318.5906,4600.0
2019-06-20 13:00:00,319.56,319.73,319.36,319.36,3300.0,318.7003,318.8698,318.5008,318.5008,3300.0
2019-06-20 13:05:00,319.53,320.38,319.52,320.15,6700.0,318.6704,319.5181,318.6604,319.2887,6700.0
2019-06-20 13:10:00,320.13,320.32,319.96,320.1,2200.0,319.2688,319.4583,319.0992,319.2388,2200.0
2019-06-20 13:15:00,320.12,320.28,319.96,320.25,2300.0,319.2588,319.4184,319.0992,319.3884,2300.0
2019-06-20 13:20:00,320.35,321.25,320.35,320.9,3582.0,319.4882,320.3858,319.4882,320.0367,3582.0
2019-06-20 13:25:00,320.85,320.97,320.46,320.86,3302.0,319.9868,320.1065,319.5979,319.9968,3302.0
2019-06-20 13:30:00,320.98,321.49,320.98,321.44,4450.0,320.1165,320.6251,320.1165,320.5752,4450.0
2019-06-20 13:35:00,321.15,321.19,320.12,320.33,15591.0,320.286,320.3259,319.2588,319.4682,15591.0
2019-06-20 13:40:00,320.12,320.19,319.81,319.81,4513.0,319.2588,319.3286,318.9496,318.9496,4513.0
2019-06-20 13:45:00,320.1,321.02,320.1,320.86,2000.0,319.2388,320.1564,319.2388,319.9968,2000.0
2019-06-20 13:50:00,321.03,321.15,320.91,320.94,2698.0,320.1663,320.286,320.0467,320.0766,2698.0
2019-06-20 13:55:00,321.15,321.21,320.83,321.21,2109.0,320.286,320.3459,319.9669,320.3459,2109.0
2019-06-20 14:00:00,321.08,321.22,320.82,320.82,2200.0,320.2162,320.3558,319.9569,319.9569,2200.0
2019-06-20 14:05:00,320.86,320.94,320.62,320.67,6646.0,319.9968,320.0766,319.7574,319.8073,6646.0
2019-06-20 14:10:00,320.57,320.63,319.17,319.62,8000.0,319.7076,319.7674,318.3113,318.7601,8000.0
2019-06-20 14:15:00,319.42,319.81,319.42,319.7,3000.0,318.5607,318.9496,318.5607,318.8399,3000.0
2019-06-20 14:20:00,319.79,319.85,319.27,319.7,6426.0,318.9297,318.9895,318.4111,318.8399,6426.0
2019-06-20 14:25:00,319.97,319.97,319.46,319.46,2678.0,319.1092,319.1092,318.6006,318.6006,2678.0
2019-06-20 14:30:00,319.8,320.19,319.7,319.7,3644.0,318.9397,319.3286,318.8399,318.8399,3644.0
2019-06-20 14:35:00,319.81,320.41,319.81,320.22,5576.0,318.9496,319.548,318.9496,319.3585,5576.0
2019-06-20 14:40:00,320.13,320.78,320.09,320.52,2248.0,319.2688,319.917,319.2289,319.6577,2248.0
2019-06-20 14:45:00,320.81,321.0,320.73,320.97,1600.0,319.9469,320.1364,319.8672,320.1065,1600.0
2019-06-20 14:50:00,321.2,321.5,321.06,321.43,7100.0,320.3359,320.6351,320.1963,320.5653,7100.0
2019-06-20 14:55:00,321.44,321.9,321.18,321.58,5100.0,320.5752,321.034,320.3159,320.7149,5100.0
2019-06-20 15:00:00,321.69,321.86,321.32,321.81,4972.0,320.8246,320.9941,320.4556,320.9442,4972.0
2019-06-20 15:05:00,321.76,322.27,321.6,322.27,3159.0,320.8944,321.403,320.7348,321.403,3159.0
2019-06-20 15:10:00,322.31,322.72,322.24,322.45,5630.0,321.4429,321.8518,321.3731,321.5825,5630.0
2019-06-20 15:15:00,322.61,322.76,322.3,322.54,7000.0,321.7421,321.8917,321.4329,321.6723,7000.0
2019-06-20 15:20:00,322.57,322.74,321.89,321.89,6534.0,321.7022,321.8717,321.024,321.024,6534.0
2019-06-20 15:25:00,321.93,322.1,321.71,321.96,4500.0,321.0639,321.2335,320.8445,321.0938,4500.0
2019-06-20 15:30:00,322.0,322.02,321.15,321.17,10248.0,321.1337,321.1537,320.286,320.306,10248.0
2019-06-20 15:35:00,321.07,321.71,320.99,321.69,16097.0,320.2062,320.8445,320.1265,320.8246,16097.0
2019-06-20 15:40:00,321.78,321.96,321.06,321.18,33298.0,320.9143,321.0938,320.1963,320.3159,33298.0
2019-06-20 15:45:00,321.12,321.37,320.65,320.71,42844.0,320.2561,320.5054,319.7874,319.8472,42844.0
2019-06-20 15:50:00,320.71,320.92,320.68,320.82,23515.0,319.8472,320.0566,319.8173,319.9569,23515.0
2019-06-20 15:55:00,320.82,320.87,319.99,320.46,60738.0,319.9569,320.0068,319.1291,319.5979,60738.0
2019-06-21 09:30:00,324.26,324.26,315.74,316.15,114152.0,323.3877,323.3877,314.8906,315.2995,114152.0
2019-06-21 09:35:00,316.79,317.82,315.87,316.04,11584.0,315.9378,316.965,315.0202,315.1898,11584.0
2019-06-21 09:40:00,315.61,316.32,312.0,312.8,30195.0,314.7609,315.469,311.1606,311.9585,30195.0
2019-06-21 09:45:00,312.8,316.05,312.42,315.56,18704.0,311.9585,315.1997,311.5795,314.7111,18704.0
2019-06-21 09:50:00,315.28,316.77,314.34,316.53,13384.0,314.4318,315.9178,313.4943,315.6784,13384.0
2019-06-21 09:55:00,316.47,316.92,315.31,315.56,5446.0,315.6186,316.0674,314.4617,314.7111,5446.0
2019-06-21 10:00:00,315.27,315.27,314.1,314.52,8497.0,314.4218,314.4218,313.255,313.6739,8497.0
2019-06-21 10:05:00,314.65,314.73,313.75,314.11,6020.0,313.8035,313.8833,312.9059,313.265,6020.0
2019-06-21 10:10:00,313.75,315.02,313.75,314.46,4489.0,312.9059,314.1725,312.9059,313.614,4489.0
2019-06-21 10:15:00,314.78,316.23,314.33,316.23,6765.0,313.9332,315.3793,313.4844,315.3793,6765.0
2019-06-21 10:20:00,316.19,317.18,315.83,317.09,4985.0,315.3394,316.3267,314.9803,316.2369,4985.0
2019-06-21 10:25:00,316.78,316.88,316.09,316.09,1709.0,315.9278,316.0275,315.2396,315.2396,1709.0
2019-06-21 10:30:00,316.37,317.28,316.37,317.06,1600.0,315.5189,316.4264,315.5189,316.207,1600.0
2019-06-21 10:35:00,316.84,317.0,315.9,315.9,4052.0,315.9876,316.1472,315.0501,315.0501,4052.0
2019-06-21 10:40:00,315.73,317.49,315.57,317.49,4220.0,314.8806,316.6359,314.721,316.6359,4220.0
2019-06-21 10:45:00,316.91,317.83,316.91,317.54,3667.0,316.0574,316.975,316.0574,316.6857,3667.0
2019-06-21 10:50:00,317.36,317.64,317.12,317.47,6013.0,316.5062,316.7855,316.2669,316.6159,6013.0
2019-06-21 10:55:00,317.48,317.5,316.9,317.24,2859.0,316.6259,316.6458,316.0475,316.3865,2859.0
2019-06-21 11:00:00,317.05,317.53,317.04,317.5,4898.0,316.1971,316.6758,316.1871,316.6458,4898.0
2019-06-21 11:05:00,317.31,318.4,317.31,318.25,13917.0,316.4564,317.5434,316.4564,317.3938,13917.0
2019-06-21 11:10:00,318.0,318.14,317.4,317.67,3800.0,317.1445,317.2841,316.5461,316.8154,3800.0
2019-06-21 11:15:00,317.77,317.81,317.31,317.8,3200.0,316.9151,316.955,316.4564,316.945,3200.0
2019-06-21 11:20:00,318.0,318.31,317.68,317.68,3599.0,317.1445,317.4537,316.8254,316.8254,3599.0
2019-06-21 11:25:00,317.55,317.67,317.35,317.36,1900.0,316.6957,316.8154,316.4962,316.5062,1900.0
2019-06-21 11:30:00,317.19,317.55,317.0,317.07,2800.0,316.3367,316.6957,316.1472,316.217,2800.0
2019-06-21 11:35:00,317.29,317.29,316.55,316.61,2200.0,316.4364,316.4364,315.6984,315.7582,2200.0
2019-06-21 11:40:00,316.6,316.6,316.0,316.57,2100.0,315.7483,315.7483,315.1499,315.7183,2100.0
2019-06-21 11:45:00,316.59,316.77,316.11,316.11,16146.0,315.7383,315.9178,315.2596,315.2596,16146.0
2019-06-21 11:50:00,316.05,316.08,315.4,315.71,3900.0,315.1997,315.2297,314.5515,314.8607,3900.0
2019-06-21 11:55:00,315.72,315.72,315.39,315.44,2483.0,314.8706,314.8706,314.5415,314.5914,2483.0
2019-06-21 12:00:00,315.44,315.81,315.11,315.81,2300.0,314.5914,314.9604,314.2623,314.9604,2300.0
2019-06-21 12:05:00,315.75,315.75,315.34,315.34,1111.0,314.9005,314.9005,314.4917,314.4917,1111.0
2019-06-21 12:10:00,315.24,315.47,315.23,315.31,1850.0,314.3919,314.6213,314.3819,314.4617,1850.0
2019-06-21 12:15:00,315.54,316.13,315.46,315.93,1300.0,314.6911,315.2795,314.6113,315.0801,1300.0
2019-06-21 12:20:00,315.67,316.0,315.67,316.0,850.0,314.8208,315.1499,314.8208,315.1499,850.0
2019-06-21 12:25:00,316.23,316.54,316.03,316.34,3034.0,315.3793,315.6884,315.1798,315.489,3034.0
2019-06-21 12:30:00,316.33,316.44,316.25,316.39,1979.0,315.479,315.5887,315.3992,315.5388,1979.0
2019-06-21 12:35:00,316.59,316.59,316.23,316.35,1200.0,315.7383,315.7383,315.3793,315.4989,1200.0
2019-06-21 12:40:00,316.31,316.4,316.25,316.4,791.0,315.459,315.5488,315.3992,315.5488,791.0
2019-06-21 12:45:00,316.47,316.83,316.47,316.83,400.0,315.6186,315.9776,315.6186,315.9776,400.0
2019-06-21 12:50:00,316.59,317.16,316.59,317.0,1593.0,315.7383,316.3068,315.7383,316.1472,1593.0
2019-06-21 12:55:00,316.82,317.5,316.69,317.5,1573.0,315.9677,316.6458,315.838,316.6458,1573.0
2019-06-21 13:00:00,317.72,317.88,317.34,317.81,1509.0,316.8652,317.0248,316.4863,316.955,1509.0
2019-06-21 13:05:00,317.73,318.34,317.63,318.34,4400.0,316.8752,317.4836,316.7755,317.4836,4400.0
2019-06-21 13:10:00,318.29,318.5,318.28,318.38,2100.0,317.4337,317.6431,317.4237,317.5235,2100.0
2019-06-21 13:15:00,318.55,318.58,318.33,318.42,1800.0,317.693,317.7229,317.4736,317.5634,1800.0
2019-06-21 13:20:00,318.61,318.61,317.83,317.83,3608.0,317.7529,317.7529,316.975,316.975,3608.0
2019-06-21 13:25:00,317.88,318.19,317.72,318.19,600.0,317.0248,317.334,316.8652,317.334,600.0
2019-06-21 13:30:00,318.28,318.45,318.2,318.2,1842.0,317.4237,317.5933,317.344,317.344,1842.0
2019-06-21 13:35:00,318.11,318.11,317.96,318.06,800.0,317.2542,317.2542,317.1046,317.2043,800.0
2019-06-21 13:40:00,317.99,318.13,317.87,318.1,1228.0,317.1345,317.2741,317.0148,317.2442,1228.0
2019-06-21 13:45:00,318.17,318.17,317.96,317.96,925.0,317.314,317.314,317.1046,317.1046,925.0
2019-06-21 13:50:00,317.95,318.05,317.82,317.98,800.0,317.0946,317.1944,316.965,317.1245,800.0
2019-06-21 13:55:00,317.88,318.23,317.88,318.23,2500.0,317.0248,317.3739,317.0248,317.3739,2500.0
2019-06-21 14:00:00,318.19,318.78,318.05,318.77,4900.0,317.334,317.9224,317.1944,317.9124,4900.0
2019-06-21 14:05:00,318.64,319.0,318.4,319.0,6002.0,317.7828,318.1418,317.5434,318.1418,6002.0
2019-06-21 14:10:00,319.14,319.14,318.65,318.75,5287.0,318.2814,318.2814,317.7927,317.8925,5287.0
2019-06-21 14:15:00,318.84,319.54,318.84,319.54,850.0,317.9822,318.6804,317.9822,318.6804,850.0
2019-06-21 14:20:00,319.67,320.12,319.56,320.11,5453.0,318.81,319.2588,318.7003,319.2488,5453.0
2019-06-21 14:25:00,320.07,320.08,319.53,319.59,3731.0,319.2089,319.2189,318.6704,318.7302,3731.0
2019-06-21 14:30:00,319.48,319.83,319.47,319.73,1267.0,318.6205,318.9696,318.6105,318.8698,1267.0
2019-06-21 14:35:00,319.73,319.8,319.4,319.48,3600.0,318.8698,318.9397,318.5407,318.6205,3600.0
2019-06-21 14:40:00,319.62,319.62,318.82,318.94,5801.0,318.7601,318.7601,317.9623,318.082,5801.0
2019-06-21 14:45:00,319.01,319.1,318.84,318.84,3483.0,318.1518,318.2415,317.9822,317.9822,3483.0
2019-06-21 14:50:00,318.85,319.09,318.59,318.62,14872.0,317.9922,318.2316,317.7329,317.7628,14872.0
2019-06-21 14:55:00,318.57,318.67,317.82,318.08,8967.0,317.713,317.8127,316.965,317.2243,8967.0
2019-06-21 15:00:00,317.74,317.95,317.18,317.22,6575.0,316.8852,317.0946,316.3267,316.3666,6575.0
2019-06-21 15:05:00,317.41,318.65,317.41,318.65,7898.0,316.5561,317.7927,316.5561,317.7927,7898.0
2019-06-21 15:10:00,318.63,318.68,317.85,317.92,2900.0,317.7728,317.8227,316.9949,317.0647,2900.0
2019-06-21 15:15:00,318.0,319.0,317.57,318.63,10551.0,317.1445,318.1418,316.7157,317.7728,10551.0
2019-06-21 15:20:00,318.63,319.49,318.48,319.49,3036.0,317.7728,318.6305,317.6232,318.6305,3036.0
2019-06-21 15:25:00,319.42,319.53,319.04,319.53,3616.0,318.5607,318.6704,318.1817,318.6704,3616.0
2019-06-21 15:30:00,319.6,320.18,319.44,319.91,8163.0,318.7402,319.3186,318.5806,319.0494,8163.0
2019-06-21 15:35:00,319.81,320.36,319.53,320.22,7386.0,318.9496,319.4981,318.6704,319.3585,7386.0
2019-06-21 15:40:00,320.11,320.69,320.1,320.46,9640.0,319.2488,319.8273,319.2388,319.5979,9640.0
2019-06-21 15:45:00,320.49,320.49,319.45,320.09,9786.0,319.6278,319.6278,318.5906,319.2289,9786.0
2019-06-21 15:50:00,319.85,320.24,319.38,319.58,14207.0,318.9895,319.3785,318.5208,318.7202,14207.0
2019-06-21 15:55:00,319.47,320.74,319.47,320.21,80489.0,318.6105,319.8771,318.6105,319.3485,80489.0
2019-06-24 09:30:00,318.76,320.32,318.76,319.16,7359.0,317.9025,319.4583,317.9025,318.3014,7359.0
2019-06-24 09:35:00,318.24,318.45,315.42,315.8,8081.0,317.3838,317.5933,314.5714,314.9504,8081.0
2019-06-24 09:40:00,315.82,318.0,314.78,315.4,14981.0,314.9704,317.1445,313.9332,314.5515,14981.0
2019-06-24 09:45:00,315.71,316.96,315.47,316.36,5050.0,314.8607,316.1073,314.6213,315.5089,5050.0
2019-06-24 09:50:00,316.21,316.4,315.21,316.4,13910.0,315.3593,315.5488,314.362,315.5488,13910.0
2019-06-24 09:55:00,316.82,317.98,316.55,317.39,5887.0,315.9677,317.1245,315.6984,316.5361,5887.0
2019-06-24 10:00:00,317.53,317.98,317.37,317.97,1400.0,316.6758,317.1245,316.5162,317.1146,1400.0
2019-06-24 10:05:00,318.74,318.87,317.23,317.5,9526.0,317.8825,318.0122,316.3766,316.6458,9526.0
2019-06-24 10:10:00,317.45,319.02,317.45,318.1,17609.0,316.596,318.1618,316.596,317.2442,17609.0
2019-06-24 10:15:00,318.32,318.92,318.08,318.32,3613.0,317.4636,318.062,317.2243,317.4636,3613.0
2019-06-24 10:20:00,318.33,319.58,318.05,319.38,5695.0,317.4736,318.7202,317.1944,318.5208,5695.0
2019-06-24 10:25:00,319.44,319.76,318.61,319.17,5100.0,318.5806,318.8998,317.7529,318.3113,5100.0
2019-06-24 10:30:00,318.99,319.28,318.7,318.8,4400.0,318.1318,318.4211,317.8426,317.9423,4400.0
2019-06-24 10:35:00,318.81,318.82,316.4,316.41,2800.0,317.9523,317.9623,315.5488,315.5588,2800.0
2019-06-24 10:40:00,316.4,316.8,315.8,316.24,4453.0,315.5488,315.9477,314.9504,315.3892,4453.0
2019-06-24 10:45:00,316.48,316.95,316.18,316.51,5626.0,315.6286,316.0973,315.3294,315.6585,5626.0
2019-06-24 10:50:00,316.62,317.02,316.33,316.68,2850.0,315.7682,316.1671,315.479,315.828,2850.0
2019-06-24 10:55:00,316.69,316.99,316.2,316.47,2244.0,315.838,316.1372,315.3493,315.6186,2244.0
2019-06-24 11:00:00,316.44,316.79,316.44,316.79,700.0,315.5887,315.9378,315.5887,315.9378,700.0
2019-06-24 11:05:00,316.74,316.74,315.93,316.1,2286.0,315.8879,315.8879,315.0801,315.2496,2286.0
2019-06-24 11:10:00,316.29,316.41,315.95,316.41,2919.0,315.4391,315.5588,315.1,315.5588,2919.0
2019-06-24 11:15:00,316.5,318.1,316.5,316.92,8662.0,315.6485,317.2442,315.6485,316.0674,8662.0
2019-06-24 11:20:00,316.81,317.14,315.79,316.13,2727.0,315.9577,316.2868,314.9404,315.2795,2727.0
2019-06-24 11:25:00,316.09,316.26,316.01,316.01,300.0,315.2396,315.4092,315.1598,315.1598,300.0
2019-06-24 11:30:00,316.3,316.82,316.14,316.25,2459.0,315.4491,315.9677,315.2895,315.3992,2459.0
2019-06-24 11:35:00,316.22,316.84,316.0,316.82,3087.0,315.3693,315.9876,315.1499,315.9677,3087.0
2019-06-24 11:40:00,316.68,316.83,316.45,316.45,2934.0,315.828,315.9776,315.5987,315.5987,2934.0
2019-06-24 11:45:00,316.65,317.56,316.59,317.37,8141.0,315.7981,316.7057,315.7383,316.5162,8141.0
2019-06-24 11:50:00,317.4,317.9,317.39,317.78,2600.0,316.5461,317.0448,316.5361,316.9251,2600.0
2019-06-24 11:55:00,317.81,318.01,317.68,317.73,3800.0,316.955,317.1545,316.8254,316.8752,3800.0
2019-06-24 12:00:00,317.66,317.73,317.01,317.4,3900.0,316.8054,316.8752,316.1572,316.5461,3900.0
2019-06-24 12:05:00,317.77,317.95,317.41,317.41,1200.0,316.9151,317.0946,316.5561,316.5561,1200.0
2019-06-24 12:10:00,317.5,317.7,317.44,317.59,1200.0,316.6458,316.8453,316.586,316.7356,1200.0
2019-06-24 12:15:00,317.52,317.52,317.13,317.13,571.0,316.6658,316.6658,316.2768,316.2768,571.0
2019-06-24 12:20:00,317.28,317.59,316.97,317.57,3004.0,316.4264,316.7356,316.1173,316.7157,3004.0
2019-06-24 12:25:00,317.55,317.77,316.98,317.1,2701.0,316.6957,316.9151,316.1272,316.2469,2701.0
2019-06-24 12:30:00,317.1,317.52,316.91,317.28,4530.0,316.2469,316.6658,316.0574,316.4264,4530.0
2019-06-24 12:35:00,317.37,317.37,317.08,317.23,900.0,316.5162,316.5162,316.227,316.3766,900.0
2019-06-24 12:40:00,317.44,317.44,317.08,317.33,1600.0,316.586,316.586,316.227,316.4763,1600.0
2019-06-24 12:45:00,317.34,317.35,316.95,317.06,9092.0,316.4863,316.4962,316.0973,316.207,9092.0
2019-06-24 12:50:00,317.16,317.46,317.08,317.15,3100.0,316.3068,316.6059,316.227,316.2968,3100.0
2019-06-24 12:55:00,316.96,316.98,315.54,315.74,3110.0,316.1073,316.1272,314.6911,314.8906,3110.0
2019-06-24 13:00:00,315.76,316.01,315.55,315.76,1200.0,314.9105,315.1598,314.7011,314.9105,1200.0
2019-06-24 13:05:00,315.79,315.8,315.36,315.36,1100.0,314.9404,314.9504,314.5116,314.5116,1100.0
2019-06-24 13:10:00,315.56,315.77,315.44,315.61,1374.0,314.7111,314.9205,314.5914,314.7609,1374.0
2019-06-24 13:15:00,315.64,315.95,315.64,315.88,700.0,314.7908,315.1,314.7908,315.0302,700.0
2019-06-24 13:20:00,315.98,315.98,314.81,315.19,7224.0,315.1299,315.1299,313.9631,314.3421,7224.0
2019-06-24 13:25:00,315.12,315.52,315.0,315.0,1300.0,314.2722,314.6712,314.1526,314.1526,1300.0
2019-06-24 13:30:00,315.22,315.36,314.99,315.21,3498.0,314.372,314.5116,314.1426,314.362,3498.0
2019-06-24 13:35:00,315.17,315.17,313.92,314.34,6584.0,314.3221,314.3221,313.0755,313.4943,6584.0
2019-06-24 13:40:00,314.42,314.47,313.68,313.76,5045.0,313.5741,313.624,312.8361,312.9159,5045.0
2019-06-24 13:45:00,313.93,313.93,313.48,313.51,2970.0,313.0854,313.0854,312.6367,312.6666,2970.0
2019-06-24 13:50:00,313.58,313.89,313.33,313.61,6800.0,312.7364,313.0456,312.4871,312.7663,6800.0
2019-06-24 13:55:00,313.42,313.78,313.39,313.47,2488.0,312.5768,312.9358,312.5469,312.6267,2488.0
2019-06-24 14:00:00,313.41,313.76,313.17,313.72,6200.0,312.5668,312.9159,312.3275,312.876,6200.0
2019-06-24 14:05:00,313.71,313.97,313.66,313.85,2091.0,312.866,313.1253,312.8162,313.0057,2091.0
2019-06-24 14:10:00,313.75,313.75,313.4,313.54,1573.0,312.9059,312.9059,312.5569,312.6965,1573.0
2019-06-24 14:15:00,313.5,313.75,313.21,313.4,2411.0,312.6566,312.9059,312.3674,312.5569,2411.0
2019-06-24 14:20:00,313.55,313.59,313.12,313.36,2584.0,312.7065,312.7464,312.2776,312.517,2584.0
2019-06-24 14:25:00,313.25,313.25,312.62,312.96,4531.0,312.4073,312.4073,311.779,312.1181,4531.0
2019-06-24 14:30:00,312.83,312.87,312.6,312.81,3100.0,311.9884,312.0283,311.759,311.9685,3100.0
2019-06-24 14:35:00,312.78,312.93,312.64,312.78,1589.0,311.9385,312.0881,311.7989,311.9385,1589.0
2019-06-24 14:40:00,312.94,312.94,312.39,312.71,3100.0,312.0981,312.0981,311.5496,311.8687,3100.0
2019-06-24 14:45:00,312.59,312.86,312.12,312.13,4185.0,311.749,312.0183,311.2803,311.2903,4185.0
2019-06-24 14:50:00,312.24,312.49,312.14,312.43,3500.0,311.4,311.6493,311.3003,311.5895,3500.0
2019-06-24 14:55:00,312.44,312.77,312.15,312.29,1700.0,311.5995,311.9286,311.3102,311.4499,1700.0
2019-06-24 15:00:00,312.29,312.38,311.5,311.56,4016.0,311.4499,311.5396,310.662,310.7218,4016.0
2019-06-24 15:05:00,311.67,311.91,311.49,311.54,5150.0,310.8315,311.0709,310.652,310.7019,5150.0
2019-06-24 15:10:00,311.42,312.04,311.26,311.73,3121.0,310.5822,311.2005,310.4226,310.8914,3121.0
2019-06-24 15:15:00,311.8,311.92,311.39,311.43,3296.0,310.9612,311.0809,310.5523,310.5922,3296.0
2019-06-24 15:20:00,311.42,311.85,311.41,311.78,13916.0,310.5822,311.011,310.5722,310.9412,13916.0
2019-06-24 15:25:00,311.71,312.08,311.71,311.82,7835.0,310.8714,311.2404,310.8714,310.9811,7835.0
2019-06-24 15:30:00,312.0,312.18,311.81,312.18,10053.0,311.1606,311.3402,310.9711,311.3402,10053.0
2019-06-24 15:35:00,312.17,312.7,312.17,312.38,2917.0,311.3302,311.8588,311.3302,311.5396,2917.0
2019-06-24 15:40:00,312.38,312.51,312.04,312.49,6090.0,311.5396,311.6693,311.2005,311.6493,6090.0
2019-06-24 15:45:00,312.48,312.92,312.47,312.49,4352.0,311.6393,312.0782,311.6294,311.6493,4352.0
2019-06-24 15:50:00,312.39,312.8,312.16,312.45,11772.0,311.5496,311.9585,311.3202,311.6094,11772.0
2019-06-24 15:55:00,312.3,312.94,311.99,312.74,35425.0,311.4598,312.0981,311.1507,311.8986,35425.0
2019-06-25 09:30:00,313.13,313.54,312.36,313.07,6810.0,312.2876,312.6965,311.5197,312.2278,6810.0
2019-06-25 09:35:00,313.03,313.78,312.64,313.38,1500.0,312.1879,312.9358,311.7989,312.5369,1500.0
2019-06-25 09:40:00,312.64,312.65,312.09,312.6,1749.0,311.7989,311.8089,311.2504,311.759,1749.0
2019-06-25 09:45:00,312.74,314.97,312.73,314.97,6200.0,311.8986,314.1226,311.8887,314.1226,6200.0
2019-06-25 09:50:00,314.93,316.16,314.93,315.29,13708.0,314.0828,315.3094,314.0828,314.4418,13708.0
2019-06-25 09:55:00,315.27,315.74,314.37,315.74,4336.0,314.4218,314.8906,313.5243,314.8906,4336.0
2019-06-25 10:00:00,315.58,315.83,314.86,314.86,2995.0,314.731,314.9803,314.0129,314.0129,2995.0
2019-06-25 10:05:00,315.01,315.5,314.56,314.7,5000.0,314.1625,314.6512,313.7137,313.8534,5000.0
2019-06-25 10:10:00,315.0,315.22,314.68,314.78,3380.0,314.1526,314.372,313.8334,313.9332,3380.0
2019-06-25 10:15:00,315.11,315.65,314.97,315.64,4000.0,314.2623,314.8008,314.1226,314.7908,4000.0
2019-06-25 10:20:00,315.17,315.29,314.62,315.07,2117.0,314.3221,314.4418,313.7736,314.2224,2117.0
2019-06-25 10:25:00,315.09,316.31,315.09,316.05,10310.0,314.2423,315.459,314.2423,315.1997,10310.0
2019-06-25 10:30:00,316.07,316.55,315.79,316.55,7909.0,315.2197,315.6984,314.9404,315.6984,7909.0
2019-06-25 10:35:00,316.28,316.73,316.12,316.67,3734.0,315.4291,315.8779,315.2696,315.8181,3734.0
2019-06-25 10:40:00,316.67,317.24,316.35,316.77,10970.0,315.8181,316.3865,315.4989,315.9178,10970.0
2019-06-25 10:45:00,316.93,317.3,315.84,315.84,6500.0,316.0774,316.4464,314.9903,314.9903,6500.0
2019-06-25 10:50:00,315.68,316.62,315.53,315.53,4954.0,314.8307,315.7682,314.6811,314.6811,4954.0
2019-06-25 10:55:00,315.63,316.13,315.63,316.13,1700.0,314.7809,315.2795,314.7809,315.2795,1700.0
2019-06-25 11:00:00,316.43,316.45,315.83,315.83,900.0,315.5787,315.5987,314.9803,314.9803,900.0
2019-06-25 11:05:00,315.8,316.18,315.33,316.1,2750.0,314.9504,315.3294,314.4817,315.2496,2750.0
2019-06-25 11:10:00,316.11,316.11,315.33,315.41,6931.0,315.2596,315.2596,314.4817,314.5615,6931.0
2019-06-25 11:15:00,315.53,316.68,315.53,316.59,6000.0,314.6811,315.828,314.6811,315.7383,6000.0
2019-06-25 11:20:00,316.69,317.0,316.28,316.41,4300.0,315.838,316.1472,315.4291,315.5588,4300.0
2019-06-25 11:25:00,316.43,316.45,315.98,316.15,3700.0,315.5787,315.5987,315.1299,315.2995,3700.0
2019-06-25 11:30:00,316.1,316.45,315.86,316.0,3800.0,315.2496,315.5987,315.0103,315.1499,3800.0
2019-06-25 11:35:00,316.0,316.46,315.75,316.46,7633.0,315.1499,315.6086,314.9005,315.6086,7633.0
2019-06-25 11:40:00,316.5,316.57,316.33,316.53,3860.0,315.6485,315.7183,315.479,315.6784,3860.0
2019-06-25 11:45:00,316.27,316.27,315.75,315.88,2314.0,315.4191,315.4191,314.9005,315.0302,2314.0
2019-06-25 11:50:00,315.93,316.11,315.67,315.67,1839.0,315.0801,315.2596,314.8208,314.8208,1839.0
2019-06-25 11:55:00,315.75,316.04,315.39,316.0,2520.0,314.9005,315.1898,314.5415,315.1499,2520.0
2019-06-25 12:00:00,315.89,317.0,315.89,316.9,10468.0,315.0402,316.1472,315.0402,316.0475,10468.0
2019-06-25 12:05:00,317.04,317.42,316.98,316.98,7100.0,316.1871,316.5661,316.1272,316.1272,7100.0
2019-06-25 12:10:00,316.81,317.19,316.69,317.19,1900.0,315.9577,316.3367,315.838,316.3367,1900.0
2019-06-25 12:15:00,317.02,317.02,316.43,316.49,7876.0,316.1671,316.1671,315.5787,315.6386,7876.0
2019-06-25 12:20:00,316.37,316.37,316.34,316.34,200.0,315.5189,315.5189,315.489,315.489,200.0
2019-06-25 12:25:00,316.39,316.57,315.9,316.01,1900.0,315.5388,315.7183,315.0501,315.1598,1900.0
2019-06-25 12:30:00,316.12,316.13,315.41,315.72,1200.0,315.2696,315.2795,314.5615,314.8706,1200.0
2019-06-25 12:35:00,315.72,315.72,314.51,314.51,1750.0,314.8706,314.8706,313.6639,313.6639,1750.0
2019-06-25 12:40:00,314.67,314.9,314.51,314.9,900.0,313.8235,314.0528,313.6639,314.0528,900.0
2019-06-25 12:45:00,314.78,314.78,314.37,314.5,4250.0,313.9332,313.9332,313.5243,313.6539,4250.0
2019-06-25 12:50:00,314.43,314.54,314.35,314.38,1964.0,313.5841,313.6938,313.5043,313.5342,1964.0
2019-06-25 12:55:00,314.4,314.4,313.7,313.98,4700.0,313.5542,313.5542,312.8561,313.1353,4700.0
2019-06-25 13:00:00,313.99,313.99,313.2,313.89,4289.0,313.1453,313.1453,312.3574,313.0456,4289.0
2019-06-25 13:05:00,313.96,314.68,313.84,314.53,4449.0,313.1154,313.8334,312.9957,313.6838,4449.0
2019-06-25 13:10:00,314.56,314.6,314.18,314.29,3725.0,313.7137,313.7536,313.3348,313.4445,3725.0
2019-06-25 13:15:00,314.14,314.56,313.85,314.56,2400.0,313.2949,313.7137,313.0057,313.7137,2400.0
2019-06-25 13:20:00,314.61,314.61,314.48,314.49,1600.0,313.7636,313.7636,313.634,313.6439,1600.0
2019-06-25 13:25:00,314.39,314.9,314.39,314.9,3400.0,313.5442,314.0528,313.5442,314.0528,3400.0
2019-06-25 13:30:00,314.98,315.22,314.72,315.22,2700.0,314.1326,314.372,313.8733,314.372,2700.0
2019-06-25 13:35:00,315.24,315.5,314.99,315.0,2300.0,314.3919,314.6512,314.1426,314.1526,2300.0
2019-06-25 13:40:00,315.13,315.26,314.98,315.25,1100.0,314.2822,314.4119,314.1326,314.4019,1100.0
2019-06-25 13:45:00,315.31,315.31,315.13,315.25,900.0,314.4617,314.4617,314.2822,314.4019,900.0
2019-06-25 13:50:00,315.15,315.25,314.63,314.63,3642.0,314.3022,314.4019,313.7836,313.7836,3642.0
2019-06-25 13:55:00,314.81,315.06,314.74,314.74,2091.0,313.9631,314.2124,313.8933,313.8933,2091.0
2019-06-25 14:00:00,314.46,314.5,313.93,314.37,4276.0,313.614,313.6539,313.0854,313.5243,4276.0
2019-06-25 14:05:00,314.14,314.19,313.77,313.77,2289.0,313.2949,313.3447,312.9259,312.9259,2289.0
2019-06-25 14:10:00,313.79,314.02,313.79,314.0,1200.0,312.9458,313.1752,312.9458,313.1553,1200.0
2019-06-25 14:15:00,314.06,314.36,313.97,314.09,2035.0,313.2151,313.5143,313.1253,313.245,2035.0
2019-06-25 14:20:00,313.95,314.34,313.93,313.93,2250.0,313.1054,313.4943,313.0854,313.0854,2250.0
2019-06-25 14:25:00,313.97,313.97,313.4,313.71,3255.0,313.1253,313.1253,312.5569,312.866,3255.0
2019-06-25 14:30:00,313.67,313.67,313.0,313.0,2605.0,312.8261,312.8261,312.1579,312.1579,2605.0
2019-06-25 14:35:00,312.55,312.55,312.09,312.09,1300.0,311.7092,311.7092,311.2504,311.2504,1300.0
2019-06-25 14:40:00,312.45,312.69,312.39,312.42,1162.0,311.6094,311.8488,311.5496,311.5795,1162.0
2019-06-25 14:45:00,312.36,312.45,312.27,312.45,1100.0,311.5197,311.6094,311.4299,311.6094,1100.0
2019-06-25 14:50:00,312.8,312.94,312.63,312.81,2600.0,311.9585,312.0981,311.7889,311.9685,2600.0
2019-06-25 14:55:00,312.85,313.22,312.84,313.16,1700.0,312.0083,312.3774,311.9984,312.3175,1700.0
2019-06-25 15:00:00,313.07,313.4,313.04,313.4,2576.0,312.2278,312.5569,312.1978,312.5569,2576.0
2019-06-25 15:05:00,313.48,313.81,313.47,313.81,2290.0,312.6367,312.9658,312.6267,312.9658,2290.0
2019-06-25 15:10:00,313.96,314.0,313.44,313.44,3700.0,313.1154,313.1553,312.5968,312.5968,3700.0
2019-06-25 15:15:00,313.26,313.4,313.02,313.02,1550.0,312.4172,312.5569,312.1779,312.1779,1550.0
2019-06-25 15:20:00,313.21,313.66,313.11,313.63,18500.0,312.3674,312.8162,312.2677,312.7863,18500.0
2019-06-25 15:25:00,313.66,313.72,313.41,313.5,4059.0,312.8162,312.876,312.5668,312.6566,4059.0
2019-06-25 15:30:00,313.34,313.63,313.34,313.53,2100.0,312.497,312.7863,312.497,312.6865,2100.0
2019-06-25 15:35:00,313.62,313.7,313.48,313.48,7960.0,312.7763,312.8561,312.6367,312.6367,7960.0
2019-06-25 15:40:00,313.25,313.36,312.8,312.8,8525.0,312.4073,312.517,311.9585,311.9585,8525.0
2019-06-25 15:45:00,312.88,313.16,312.53,312.68,19333.0,312.0383,312.3175,311.6892,311.8388,19333.0
2019-06-25 15:50:00,312.64,312.74,312.13,312.15,14393.0,311.7989,311.8986,311.2903,311.3102,14393.0
2019-06-25 15:55:00,311.84,313.22,311.84,312.99,38186.0,311.0011,312.3774,311.0011,312.148,38186.0
2019-06-26 09:30:00,313.25,316.65,313.25,315.99,17260.0,312.4073,315.7981,312.4073,315.1399,17260.0
2019-06-26 09:35:00,316.0,316.44,315.11,315.4,5829.0,315.1499,315.5887,314.2623,314.5515,5829.0
2019-06-26 09:40:00,315.22,315.76,313.95,314.22,7280.0,314.372,314.9105,313.1054,313.3747,7280.0
2019-06-26 09:45:00,314.22,314.22,312.28,312.31,20605.0,313.3747,313.3747,311.4399,311.4698,20605.0
2019-06-26 09:50:00,311.96,312.4,310.73,310.73,2950.0,311.1207,311.5596,309.8941,309.8941,2950.0
2019-06-26 09:55:00,311.13,311.21,309.38,309.38,3963.0,310.293,310.3728,308.5477,308.5477,3963.0
2019-06-26 10:00:00,309.38,311.59,309.38,310.34,16283.0,308.5477,310.7517,308.5477,309.5051,16283.0
2019-06-26 10:05:00,310.0,310.02,308.75,308.95,3139.0,309.166,309.186,307.9194,308.1188,3139.0
2019-06-26 10:10:00,309.18,309.37,308.75,309.2,4385.0,308.3482,308.5377,307.9194,308.3682,4385.0
2019-06-26 10:15:00,308.72,308.83,308.16,308.16,21535.0,307.8895,307.9992,307.331,307.331,21535.0
2019-06-26 10:20:00,308.1,308.1,306.69,306.69,12462.0,307.2711,307.2711,305.8649,305.8649,12462.0
2019-06-26 10:25:00,306.69,307.69,306.69,307.69,10878.0,305.8649,306.8622,305.8649,306.8622,10878.0
2019-06-26 10:30:00,308.29,308.37,307.73,307.95,3420.0,307.4606,307.5404,306.9021,307.1215,3420.0
2019-06-26 10:35:00,307.74,307.8,306.09,306.32,2750.0,306.9121,306.9719,305.2665,305.4959,2750.0
2019-06-26 10:40:00,306.03,306.58,306.03,306.21,4066.0,305.2067,305.7552,305.2067,305.3862,4066.0
2019-06-26 10:45:00,306.29,306.94,305.59,306.63,10715.0,305.466,306.1142,304.7679,305.8051,10715.0
2019-06-26 10:50:00,306.66,307.04,306.48,306.6,9355.0,305.835,306.214,305.6555,305.7752,9355.0
2019-06-26 10:55:00,306.56,306.57,305.51,305.79,8281.0,305.7353,305.7452,304.6881,304.9673,8281.0
2019-06-26 11:00:00,305.63,306.01,305.63,305.89,6558.0,304.8078,305.1868,304.8078,305.0671,6558.0
2019-06-26 11:05:00,305.87,306.0,305.0,305.3,11369.0,305.0471,305.1768,304.1795,304.4787,11369.0
2019-06-26 11:10:00,305.39,305.39,303.19,303.23,10913.0,304.5684,304.5684,302.3743,302.4142,10913.0
2019-06-26 11:15:00,303.37,303.46,301.17,301.17,25166.0,302.5539,302.6436,300.3598,300.3598,25166.0
2019-06-26 11:20:00,301.22,303.49,300.52,302.97,40239.0,300.4096,302.6735,299.7115,302.1549,40239.0
2019-06-26 11:25:00,302.78,303.56,301.83,302.01,13413.0,301.9654,302.7433,301.018,301.1975,13413.0
2019-06-26 11:30:00,302.01,302.71,301.51,302.71,16292.0,301.1975,301.8956,300.6989,301.8956,16292.0
2019-06-26 11:35:00,302.78,304.64,302.34,304.32,21061.0,301.9654,303.8204,301.5266,303.5013,21061.0
2019-06-26 11:40:00,304.19,304.19,302.35,302.77,8703.0,303.3716,303.3716,301.5366,301.9555,8703.0
2019-06-26 11:45:00,302.95,304.17,302.57,304.0,12961.0,302.135,303.3517,301.756,303.1822,12961.0
2019-06-26 11:50:00,303.7,303.83,302.92,302.92,9708.0,302.883,303.0126,302.1051,302.1051,9708.0
2019-06-26 11:55:00,302.92,303.22,302.36,303.08,10513.0,302.1051,302.4043,301.5466,302.2646,10513.0
2019-06-26 12:00:00,303.08,303.5,302.85,302.86,15220.0,302.2646,302.6835,302.0353,302.0452,15220.0
2019-06-26 12:05:00,303.0,303.66,302.59,302.59,11931.0,302.1848,302.8431,301.776,301.776,11931.0
2019-06-26 12:10:00,302.86,303.83,302.77,303.83,5683.0,302.0452,303.0126,301.9555,303.0126,5683.0
2019-06-26 12:15:00,303.98,304.04,303.91,304.0,1175.0,303.1622,303.2221,303.0924,303.1822,1175.0
2019-06-26 12:20:00,303.86,304.0,303.27,303.79,20210.0,303.0425,303.1822,302.4541,302.9727,20210.0
2019-06-26 12:25:00,303.89,304.84,303.89,304.13,5806.0,303.0725,304.0199,303.0725,303.3118,5806.0
2019-06-26 12:30:00,304.36,304.52,303.71,303.75,6950.0,303.5412,303.7008,302.8929,302.9328,6950.0
2019-06-26 12:35:00,303.85,304.59,303.74,304.59,4257.0,303.0326,303.7706,302.9229,303.7706,4257.0
2019-06-26 12:40:00,304.61,305.43,304.37,305.43,7387.0,303.7905,304.6083,303.5512,304.6083,7387.0
2019-06-26 12:45:00,305.32,305.4,304.99,305.3,7722.0,304.4986,304.5784,304.1695,304.4787,7722.0
2019-06-26 12:50:00,305.11,305.15,304.52,305.01,2633.0,304.2892,304.3291,303.7008,304.1894,2633.0
2019-06-26 12:55:00,305.05,305.56,304.92,305.56,4100.0,304.2293,304.738,304.0997,304.738,4100.0
2019-06-26 13:00:00,305.56,306.36,305.55,305.93,5412.0,304.738,305.5358,304.728,305.107,5412.0
2019-06-26 13:05:00,305.67,306.23,305.67,305.77,5222.0,304.8477,305.4062,304.8477,304.9474,5222.0
2019-06-26 13:10:00,306.1,306.61,306.1,306.61,6110.0,305.2765,305.7851,305.2765,305.7851,6110.0
2019-06-26 13:15:00,306.61,306.97,306.45,306.56,4794.0,305.7851,306.1442,305.6256,305.7353,4794.0
2019-06-26 13:20:00,305.92,306.29,305.92,306.19,1141.0,305.097,305.466,305.097,305.3663,1141.0
2019-06-26 13:25:00,306.28,307.03,306.0,306.24,9600.0,305.456,306.204,305.1768,305.4161,9600.0
2019-06-26 13:30:00,306.54,306.55,305.51,305.98,5746.0,305.7153,305.7253,304.6881,305.1568,5746.0
2019-06-26 13:35:00,305.85,305.85,305.69,305.74,1100.0,305.0272,305.0272,304.8676,304.9175,1100.0
2019-06-26 13:40:00,305.81,305.82,305.35,305.8,5650.0,304.9873,304.9973,304.5285,304.9773,5650.0
2019-06-26 13:45:00,305.9,306.06,305.68,305.77,2025.0,305.077,305.2366,304.8576,304.9474,2025.0
2019-06-26 13:50:00,306.05,306.12,305.64,305.78,3465.0,305.2266,305.2965,304.8177,304.9574,3465.0
2019-06-26 13:55:00,305.7,306.15,305.7,306.09,1500.0,304.8776,305.3264,304.8776,305.2665,1500.0
2019-06-26 14:00:00,305.97,306.3,305.76,305.85,3898.0,305.1469,305.476,304.9374,305.0272,3898.0
2019-06-26 14:05:00,305.84,306.68,305.84,306.18,8804.0,305.0172,305.8549,305.0172,305.3563,8804.0
2019-06-26 14:10:00,306.05,306.85,305.98,306.85,6650.0,305.2266,306.0245,305.1568,306.0245,6650.0
2019-06-26 14:15:00,306.91,306.98,306.45,306.54,2975.0,306.0843,306.1541,305.6256,305.7153,2975.0
2019-06-26 14:20:00,306.57,306.61,306.35,306.37,4760.0,305.7452,305.7851,305.5258,305.5458,4760.0
2019-06-26 14:25:00,306.48,306.67,306.23,306.64,3311.0,305.6555,305.845,305.4062,305.8151,3311.0
2019-06-26 14:30:00,306.62,306.8,306.5,306.59,2150.0,305.7951,305.9746,305.6754,305.7652,2150.0
2019-06-26 14:35:00,306.6,306.6,305.77,305.78,11503.0,305.7752,305.7752,304.9474,304.9574,11503.0
2019-06-26 14:40:00,305.71,305.74,304.91,305.13,5335.0,304.8876,304.9175,304.0897,304.3091,5335.0
2019-06-26 14:45:00,305.01,305.13,304.65,304.76,5256.0,304.1894,304.3091,303.8304,303.9401,5256.0
2019-06-26 14:50:00,304.65,305.09,304.24,304.39,7150.0,303.8304,304.2692,303.4215,303.5711,7150.0
2019-06-26 14:55:00,304.5,305.33,304.45,305.12,11182.0,303.6808,304.5086,303.6309,304.2991,11182.0
2019-06-26 15:00:00,305.11,305.72,305.11,305.37,3700.0,304.2892,304.8975,304.2892,304.5485,3700.0
2019-06-26 15:05:00,305.17,305.27,304.74,305.27,1815.0,304.349,304.4487,303.9202,304.4487,1815.0
2019-06-26 15:10:00,305.17,305.17,304.78,304.91,2329.0,304.349,304.349,303.9601,304.0897,2329.0
2019-06-26 15:15:00,304.84,305.0,304.11,304.28,3494.0,304.0199,304.1795,303.2919,303.4614,3494.0
2019-06-26 15:20:00,304.37,304.43,303.87,304.28,6729.0,303.5512,303.611,303.0525,303.4614,6729.0
2019-06-26 15:25:00,304.37,304.49,304.11,304.15,4460.0,303.5512,303.6708,303.2919,303.3318,4460.0
2019-06-26 15:30:00,304.04,304.25,303.74,303.98,8567.0,303.2221,303.4315,302.9229,303.1622,8567.0
2019-06-26 15:35:00,304.04,304.53,303.99,304.53,5035.0,303.2221,303.7107,303.1722,303.7107,5035.0
2019-06-26 15:40:00,304.49,305.09,304.48,304.86,6015.0,303.6708,304.2692,303.6609,304.0398,6015.0
2019-06-26 15:45:00,304.68,304.76,304.53,304.68,3606.0,303.8603,303.9401,303.7107,303.8603,3606.0
2019-06-26 15:50:00,304.64,305.13,304.63,305.05,10853.0,303.8204,304.3091,303.8105,304.2293,10853.0
2019-06-26 15:55:00,304.98,305.35,304.7,304.93,34200.0,304.1595,304.5285,303.8803,304.1097,34200.0
2019-06-27 09:30:00,306.24,307.1,306.23,306.46,7413.0,305.4161,306.2738,305.4062,305.6355,7413.0
2019-06-27 09:35:00,306.29,306.29,304.07,304.66,2028.0,305.466,305.466,303.252,303.8404,2028.0
2019-06-27 09:40:00,305.03,307.1,305.03,307.1,3810.0,304.2094,306.2738,304.2094,306.2738,3810.0
2019-06-27 09:45:00,306.66,306.66,305.35,306.21,1600.0,305.835,305.835,304.5285,305.3862,1600.0
2019-06-27 09:50:00,306.41,307.6,305.5,307.6,16826.0,305.5857,306.7725,304.6781,306.7725,16826.0
2019-06-27 09:55:00,307.67,308.2,307.54,307.85,3048.0,306.8423,307.3709,306.7126,307.0218,3048.0
2019-06-27 10:00:00,307.58,307.84,306.76,307.84,3110.0,306.7525,307.0118,305.9347,307.0118,3110.0
2019-06-27 10:05:00,308.0,308.54,307.79,308.37,4388.0,307.1714,307.7099,306.962,307.5404,4388.0
2019-06-27 10:10:00,308.45,309.0,308.06,308.86,15426.0,307.6202,308.1687,307.2312,308.0291,15426.0
2019-06-27 10:15:00,309.09,309.27,309.01,309.19,2370.0,308.2585,308.438,308.1787,308.3582,2370.0
2019-06-27 10:20:00,309.22,310.74,309.22,310.62,8508.0,308.3881,309.904,308.3881,309.7843,8508.0
2019-06-27 10:25:00,310.48,310.66,309.89,309.92,1700.0,309.6447,309.8242,309.0563,309.0862,1700.0
2019-06-27 10:30:00,310.1,310.49,309.94,310.22,2405.0,309.2657,309.6547,309.1062,309.3854,2405.0
2019-06-27 10:35:00,310.06,310.73,309.91,310.73,4994.0,309.2259,309.8941,309.0763,309.8941,4994.0
2019-06-27 10:40:00,310.62,310.67,310.25,310.26,2201.0,309.7843,309.8342,309.4153,309.4253,2201.0
2019-06-27 10:45:00,310.46,310.75,310.23,310.7,1700.0,309.6248,309.914,309.3954,309.8641,1700.0
2019-06-27 10:50:00,310.47,311.09,310.37,310.62,5000.0,309.6348,310.2531,309.535,309.7843,5000.0
2019-06-27 10:55:00,310.16,310.48,310.15,310.42,800.0,309.3256,309.6447,309.3156,309.5849,800.0
2019-06-27 11:00:00,310.52,310.59,309.93,310.44,4200.0,309.6846,309.7544,309.0962,309.6048,4200.0
2019-06-27 11:05:00,310.28,310.28,309.45,310.07,2839.0,309.4453,309.4453,308.6175,309.2358,2839.0
2019-06-27 11:10:00,310.14,310.79,310.14,310.61,2840.0,309.3056,309.9539,309.3056,309.7744,2840.0
2019-06-27 11:15:00,309.86,310.11,308.51,309.03,2791.0,309.0264,309.2757,307.68,308.1986,2791.0
2019-06-27 11:20:00,309.19,309.19,307.37,307.65,7210.0,308.3582,308.3582,306.5431,306.8223,7210.0
2019-06-27 11:25:00,307.94,308.46,307.49,307.49,1598.0,307.1116,307.6302,306.6628,306.6628,1598.0
2019-06-27 11:30:00,307.87,308.31,307.87,308.13,800.0,307.0417,307.4806,307.0417,307.301,800.0
2019-06-27 11:35:00,308.19,309.5,308.19,309.38,3400.0,307.3609,308.6674,307.3609,308.5477,3400.0
2019-06-27 11:40:00,309.5,310.34,309.46,310.18,3100.0,308.6674,309.5051,308.6275,309.3455,3100.0
2019-06-27 11:45:00,310.0,310.13,309.28,309.29,1700.0,309.166,309.2957,308.448,308.4579,1700.0
2019-06-27 11:50:00,309.27,309.61,309.03,309.2,900.0,308.438,308.7771,308.1986,308.3682,900.0
2019-06-27 11:55:00,309.39,309.87,308.82,309.78,15405.0,308.5577,309.0364,307.9892,308.9466,15405.0
2019-06-27 12:00:00,309.88,309.9,309.47,309.55,1520.0,309.0463,309.0663,308.6374,308.7172,1520.0
2019-06-27 12:05:00,309.4,309.75,309.21,309.22,900.0,308.5676,308.9167,308.3781,308.3881,900.0
2019-06-27 12:10:00,309.8,309.83,309.65,309.81,900.0,308.9666,308.9965,308.817,308.9765,900.0
2019-06-27 12:15:00,309.8,310.16,309.8,309.87,1000.0,308.9666,309.3256,308.9666,309.0364,1000.0
2019-06-27 12:20:00,309.77,310.7,309.77,310.63,2300.0,308.9366,309.8641,308.9366,309.7943,2300.0
2019-06-27 12:25:00,310.77,310.77,310.31,310.44,1415.0,309.9339,309.9339,309.4752,309.6048,1415.0
2019-06-27 12:30:00,310.09,310.72,310.03,310.62,900.0,309.2558,309.8841,309.1959,309.7843,900.0
2019-06-27 12:35:00,310.9,310.9,310.4,310.4,1200.0,310.0636,310.0636,309.5649,309.5649,1200.0
2019-06-27 12:40:00,310.4,310.61,309.7,309.9,5919.0,309.5649,309.7744,308.8668,309.0663,5919.0
2019-06-27 12:45:00,309.67,309.94,309.55,309.88,953.0,308.8369,309.1062,308.7172,309.0463,953.0
2019-06-27 12:50:00,309.97,310.08,309.87,309.88,1300.0,309.1361,309.2458,309.0364,309.0463,1300.0
2019-06-27 12:55:00,310.0,310.03,309.91,309.91,900.0,309.166,309.1959,309.0763,309.0763,900.0
2019-06-27 13:00:00,309.99,310.18,309.82,309.82,1300.0,309.156,309.3455,308.9865,308.9865,1300.0
2019-06-27 13:05:00,309.74,310.8,309.74,310.61,5164.0,308.9067,309.9639,308.9067,309.7744,5164.0
2019-06-27 13:10:00,310.36,310.81,310.36,310.4,3759.0,309.525,309.9738,309.525,309.5649,3759.0
2019-06-27 13:15:00,310.34,310.48,310.27,310.47,1700.0,309.5051,309.6447,309.4353,309.6348,1700.0
2019-06-27 13:20:00,310.39,311.36,310.33,310.65,8289.0,309.555,310.5224,309.4951,309.8143,8289.0
2019-06-27 13:25:00,310.99,310.99,310.53,310.53,800.0,310.1534,310.1534,309.6946,309.6946,800.0
2019-06-27 13:30:00,310.43,310.74,310.32,310.74,2200.0,309.5949,309.904,309.4852,309.904,2200.0
2019-06-27 13:35:00,310.78,311.08,310.6,310.84,1700.0,309.9439,310.2431,309.7644,310.0038,1700.0
2019-06-27 13:40:00,310.65,310.8,310.62,310.8,2000.0,309.8143,309.9639,309.7843,309.9639,2000.0
2019-06-27 13:45:00,310.99,310.99,310.86,310.86,200.0,310.1534,310.1534,310.0237,310.0237,200.0
2019-06-27 13:50:00,310.65,310.76,310.5,310.57,4000.0,309.8143,309.924,309.6647,309.7345,4000.0
2019-06-27 13:55:00,310.46,310.69,310.23,310.62,2749.0,309.6248,309.8542,309.3954,309.7843,2749.0
2019-06-27 14:00:00,310.49,310.67,310.27,310.57,2345.0,309.6547,309.8342,309.4353,309.7345,2345.0
2019-06-27 14:05:00,310.56,311.0,310.47,310.79,3700.0,309.7245,310.1633,309.6348,309.9539,3700.0
2019-06-27 14:10:00,310.78,311.24,310.78,310.96,1700.0,309.9439,310.4027,309.9439,310.1234,1700.0
2019-06-27 14:15:00,310.92,311.1,310.89,310.9,1314.0,310.0835,310.2631,310.0536,310.0636,1314.0
2019-06-27 14:20:00,310.7,311.05,310.67,311.05,2000.0,309.8641,310.2132,309.8342,310.2132,2000.0
2019-06-27 14:25:00,310.93,310.93,310.39,310.42,3900.0,310.0935,310.0935,309.555,309.5849,3900.0
2019-06-27 14:30:00,310.5,310.78,310.42,310.73,700.0,309.6647,309.9439,309.5849,309.8941,700.0
2019-06-27 14:35:00,310.53,310.81,310.38,310.38,2303.0,309.6946,309.9738,309.545,309.545,2303.0
2019-06-27 14:40:00,310.54,310.7,310.23,310.62,1260.0,309.7046,309.8641,309.3954,309.7843,1260.0
2019-06-27 14:45:00,310.66,311.26,310.47,311.23,9769.0,309.8242,310.4226,309.6348,310.3927,9769.0
2019-06-27 14:50:00,311.16,311.25,310.74,310.89,9149.0,310.3229,310.4127,309.904,310.0536,9149.0
2019-06-27 14:55:00,310.89,310.96,310.62,310.62,1500.0,310.0536,310.1234,309.7843,309.7843,1500.0
2019-06-27 15:00:00,310.62,310.89,310.62,310.84,1700.0,309.7843,310.0536,309.7843,310.0038,1700.0
2019-06-27 15:05:00,310.91,310.97,310.23,310.32,12702.0,310.0736,310.1334,309.3954,309.4852,12702.0
2019-06-27 15:10:00,310.32,310.7,310.32,310.69,1800.0,309.4852,309.8641,309.4852,309.8542,1800.0
2019-06-27 15:15:00,310.61,310.62,310.19,310.23,2800.0,309.7744,309.7843,309.3555,309.3954,2800.0
2019-06-27 15:20:00,310.47,310.56,310.31,310.56,3155.0,309.6348,309.7245,309.4752,309.7245,3155.0
2019-06-27 15:25:00,310.57,310.66,310.24,310.25,2300.0,309.7345,309.8242,309.4054,309.4153,2300.0
2019-06-27 15:30:00,310.21,310.45,310.14,310.14,5250.0,309.3755,309.6148,309.3056,309.3056,5250.0
2019-06-27 15:35:00,310.19,310.57,310.17,310.57,2900.0,309.3555,309.7345,309.3356,309.7345,2900.0
2019-06-27 15:40:00,310.54,310.98,310.37,310.94,10200.0,309.7046,310.1434,309.535,310.1035,10200.0
2019-06-27 15:45:00,310.87,311.57,310.84,311.16,8418.0,310.0337,310.7318,310.0038,310.3229,8418.0
2019-06-27 15:50:00,311.31,311.35,310.91,310.95,10677.0,310.4725,310.5124,310.0736,310.1135,10677.0
2019-06-27 15:55:00,310.95,311.18,310.44,310.5,46668.0,310.1135,310.3428,309.6048,309.6647,46668.0
2019-06-28 09:30:00,312.12,312.12,311.41,311.99,5926.0,311.2803,311.2803,310.5722,311.1507,5926.0
2019-06-28 09:35:00,312.14,312.7,311.76,312.7,2000.0,311.3003,311.8588,310.9213,311.8588,2000.0
2019-06-28 09:40:00,312.47,313.54,312.47,312.56,3945.0,311.6294,312.6965,311.6294,311.7191,3945.0
2019-06-28 09:45:00,312.42,312.42,311.9,312.34,6644.0,311.5795,311.5795,311.0609,311.4997,6644.0
2019-06-28 09:50:00,312.81,313.01,312.2,312.56,2744.0,311.9685,312.1679,311.3601,311.7191,2744.0
2019-06-28 09:55:00,312.62,313.77,312.62,313.28,2846.0,311.779,312.9259,311.779,312.4372,2846.0
2019-06-28 10:00:00,313.32,313.64,311.82,312.27,8886.0,312.4771,312.7962,310.9811,311.4299,8886.0
2019-06-28 10:05:00,312.02,312.21,311.79,311.79,2518.0,311.1806,311.3701,310.9512,310.9512,2518.0
2019-06-28 10:10:00,311.74,311.95,311.27,311.87,3700.0,310.9013,311.1108,310.4326,311.031,3700.0
2019-06-28 10:15:00,311.85,312.07,311.33,311.69,1500.0,311.011,311.2304,310.4924,310.8515,1500.0
2019-06-28 10:20:00,311.61,311.73,311.54,311.63,800.0,310.7717,310.8914,310.7019,310.7916,800.0
2019-06-28 10:25:00,311.51,311.86,311.24,311.48,1400.0,310.672,311.021,310.4027,310.642,1400.0
2019-06-28 10:30:00,311.59,312.53,311.59,312.43,1400.0,310.7517,311.6892,310.7517,311.5895,1400.0
2019-06-28 10:35:00,312.36,313.65,312.36,313.45,2300.0,311.5197,312.8062,311.5197,312.6067,2300.0
2019-06-28 10:40:00,313.4,313.5,312.88,312.92,2170.0,312.5569,312.6566,312.0383,312.0782,2170.0
2019-06-28 10:45:00,313.02,313.93,312.92,313.63,1757.0,312.1779,313.0854,312.0782,312.7863,1757.0
2019-06-28 10:50:00,313.44,313.51,313.2,313.2,900.0,312.5968,312.6666,312.3574,312.3574,900.0
2019-06-28 10:55:00,313.14,314.43,312.86,314.12,5700.0,312.2976,313.5841,312.0183,313.2749,5700.0
2019-06-28 11:00:00,314.0,314.15,313.33,313.34,1300.0,313.1553,313.3049,312.4871,312.497,1300.0
2019-06-28 11:05:00,313.78,314.28,313.78,314.28,900.0,312.9358,313.4345,312.9358,313.4345,900.0
2019-06-28 11:10:00,314.28,314.28,314.28,314.28,0.0,313.4345,313.4345,313.4345,313.4345,0.0
2019-06-28 11:15:00,314.22,314.58,314.22,314.58,650.0,313.3747,313.7337,313.3747,313.7337,650.0
2019-06-28 11:20:00,314.5,314.57,313.99,314.0,2282.0,313.6539,313.7237,313.1453,313.1553,2282.0
2019-06-28 11:25:00,313.98,314.62,313.98,314.4,2895.0,313.1353,313.7736,313.1353,313.5542,2895.0
2019-06-28 11:30:00,313.96,314.5,313.93,314.37,1880.0,313.1154,313.6539,313.0854,313.5243,1880.0
2019-06-28 11:35:00,314.23,314.53,313.98,314.19,3893.0,313.3846,313.6838,313.1353,313.3447,3893.0
2019-06-28 11:40:00,314.34,314.53,314.2,314.42,1370.0,313.4943,313.6838,313.3547,313.5741,1370.0
2019-06-28 11:45:00,314.28,314.48,314.24,314.29,1300.0,313.4345,313.634,313.3946,313.4445,1300.0
2019-06-28 11:50:00,314.28,314.41,313.71,314.07,2850.0,313.4345,313.5642,312.866,313.2251,2850.0
2019-06-28 11:55:00,313.79,314.56,313.79,314.28,1300.0,312.9458,313.7137,312.9458,313.4345,1300.0
2019-06-28 12:00:00,314.38,314.63,314.34,314.35,3085.0,313.5342,313.7836,313.4943,313.5043,3085.0
2019-06-28 12:05:00,314.5,314.63,314.5,314.6,905.0,313.6539,313.7836,313.6539,313.7536,905.0
2019-06-28 12:10:00,314.45,314.75,314.41,314.41,2200.0,313.604,313.9032,313.5642,313.5642,2200.0
2019-06-28 12:15:00,314.64,314.76,314.56,314.61,1000.0,313.7935,313.9132,313.7137,313.7636,1000.0
2019-06-28 12:20:00,314.63,315.15,314.54,314.94,6400.0,313.7836,314.3022,313.6938,314.0927,6400.0
2019-06-28 12:25:00,315.03,315.24,315.02,315.23,2247.0,314.1825,314.3919,314.1725,314.3819,2247.0
2019-06-28 12:30:00,314.97,315.15,314.85,314.85,2031.0,314.1226,314.3022,314.003,314.003,2031.0
2019-06-28 12:35:00,314.97,315.11,314.79,314.87,2800.0,314.1226,314.2623,313.9431,314.0229,2800.0
2019-06-28 12:40:00,314.99,315.22,314.88,315.12,4800.0,314.1426,314.372,314.0329,314.2722,4800.0
2019-06-28 12:45:00,315.29,315.47,315.19,315.29,4516.0,314.4418,314.6213,314.3421,314.4418,4516.0
2019-06-28 12:50:00,315.38,315.48,315.2,315.32,700.0,314.5315,314.6313,314.352,314.4717,700.0
2019-06-28 12:55:00,315.24,315.7,315.19,315.49,2473.0,314.3919,314.8507,314.3421,314.6412,2473.0
2019-06-28 13:00:00,315.8,316.12,315.61,315.73,2300.0,314.9504,315.2696,314.7609,314.8806,2300.0
2019-06-28 13:05:00,315.82,315.94,315.7,315.7,1200.0,314.9704,315.09,314.8507,314.8507,1200.0
2019-06-28 13:10:00,315.81,316.25,315.8,315.98,2977.0,314.9604,315.3992,314.9504,315.1299,2977.0
2019-06-28 13:15:00,315.98,316.23,315.96,316.04,1223.0,315.1299,315.3793,315.11,315.1898,1223.0
2019-06-28 13:20:00,315.99,316.05,315.87,316.0,1669.0,315.1399,315.1997,315.0202,315.1499,1669.0
2019-06-28 13:25:00,315.86,316.03,315.83,316.03,914.0,315.0103,315.1798,314.9803,315.1798,914.0
2019-06-28 13:30:00,315.93,316.03,315.65,315.91,2362.0,315.0801,315.1798,314.8008,315.0601,2362.0
2019-06-28 13:35:00,316.0,316.02,314.99,315.46,5225.0,315.1499,315.1698,314.1426,314.6113,5225.0
2019-06-28 13:40:00,315.46,315.46,314.8,315.04,2100.0,314.6113,314.6113,313.9531,314.1925,2100.0
2019-06-28 13:45:00,314.65,314.8,313.79,313.99,4900.0,313.8035,313.9531,312.9458,313.1453,4900.0
2019-06-28 13:50:00,313.87,313.89,313.63,313.63,900.0,313.0256,313.0456,312.7863,312.7863,900.0
2019-06-28 13:55:00,313.55,313.55,313.35,313.48,1100.0,312.7065,312.7065,312.507,312.6367,1100.0
2019-06-28 14:00:00,313.3,313.55,312.94,313.22,2840.0,312.4571,312.7065,312.0981,312.3774,2840.0
2019-06-28 14:05:00,313.11,313.17,312.44,312.44,3500.0,312.2677,312.3275,311.5995,311.5995,3500.0
2019-06-28 14:10:00,312.45,312.81,312.45,312.81,5429.0,311.6094,311.9685,311.6094,311.9685,5429.0
2019-06-28 14:15:00,312.81,312.96,312.5,312.94,6946.0,311.9685,312.1181,311.6593,312.0981,6946.0
2019-06-28 14:20:00,312.92,313.37,312.89,313.19,4300.0,312.0782,312.527,312.0482,312.3474,4300.0
2019-06-28 14:25:00,313.24,313.35,312.91,312.97,1648.0,312.3973,312.507,312.0682,312.128,1648.0
2019-06-28 14:30:00,312.85,313.08,312.79,312.79,2000.0,312.0083,312.2377,311.9485,311.9485,2000.0
2019-06-28 14:35:00,312.94,313.89,312.82,313.88,5639.0,312.0981,313.0456,311.9784,313.0356,5639.0
2019-06-28 14:40:00,313.73,313.96,313.26,313.26,1900.0,312.886,313.1154,312.4172,312.4172,1900.0
2019-06-28 14:45:00,313.1,313.47,313.1,313.36,1969.0,312.2577,312.6267,312.2577,312.517,1969.0
2019-06-28 14:50:00,313.33,313.33,312.82,313.14,4746.0,312.4871,312.4871,311.9784,312.2976,4746.0
2019-06-28 14:55:00,313.14,313.23,312.98,313.21,1300.0,312.2976,312.3873,312.138,312.3674,1300.0
2019-06-28 15:00:00,313.4,313.4,313.06,313.13,2677.0,312.5569,312.5569,312.2178,312.2876,2677.0
2019-06-28 15:05:00,313.0,313.34,313.0,313.33,7110.0,312.1579,312.497,312.1579,312.4871,7110.0
2019-06-28 15:10:00,313.29,313.4,313.12,313.12,2225.0,312.4472,312.5569,312.2776,312.2776,2225.0
2019-06-28 15:15:00,313.17,313.3,312.91,312.91,3805.0,312.3275,312.4571,312.0682,312.0682,3805.0
2019-06-28 15:20:00,313.15,314.15,313.12,313.61,15645.0,312.3075,313.3049,312.2776,312.7663,15645.0
2019-06-28 15:25:00,313.56,313.56,313.1,313.24,2700.0,312.7164,312.7164,312.2577,312.3973,2700.0
2019-06-28 15:30:00,313.13,313.54,313.08,313.12,4202.0,312.2876,312.6965,312.2377,312.2776,4202.0
2019-06-28 15:35:00,313.17,313.75,313.0,313.63,10234.0,312.3275,312.9059,312.1579,312.7863,10234.0
2019-06-28 15:40:00,313.8,314.16,313.5,313.59,13234.0,312.9558,313.3148,312.6566,312.7464,13234.0
2019-06-28 15:45:00,313.67,313.73,313.12,313.22,10933.0,312.8261,312.886,312.2776,312.3774,10933.0
2019-06-28 15:50:00,313.35,314.04,313.31,313.73,8445.0,312.507,313.1951,312.4671,312.886,8445.0
2019-06-28 15:55:00,313.77,313.77,312.25,312.98,79540.0,312.9259,312.9259,311.41,312.138,79540.0
2019-07-01 09:30:00,317.61,318.06,315.5,317.5,22027.0,316.7555,317.2043,314.6512,316.6458,22027.0
2019-07-01 09:35:00,317.57,318.49,316.88,317.8,6410.0,316.7157,317.6332,316.0275,316.945,6410.0
2019-07-01 09:40:00,317.62,318.59,317.16,318.59,15021.0,316.7655,317.7329,316.3068,317.7329,15021.0
2019-07-01 09:45:00,318.48,318.6,317.0,317.87,6600.0,317.6232,317.7429,316.1472,317.0148,6600.0
2019-07-01 09:50:00,317.21,318.04,316.9,316.9,3842.0,316.3566,317.1844,316.0475,316.0475,3842.0
2019-07-01 09:55:00,316.6,316.6,316.16,316.21,2100.0,315.7483,315.7483,315.3094,315.3593,2100.0
2019-07-01 10:00:00,316.53,317.72,316.53,316.91,3837.0,315.6784,316.8652,315.6784,316.0574,3837.0
2019-07-01 10:05:00,317.25,317.25,315.4,315.42,5287.0,316.3965,316.3965,314.5515,314.5714,5287.0
2019-07-01 10:10:00,315.7,315.77,315.02,315.16,8263.0,314.8507,314.9205,314.1725,314.3121,8263.0
2019-07-01 10:15:00,315.14,315.44,314.9,314.9,3093.0,314.2922,314.5914,314.0528,314.0528,3093.0
2019-07-01 10:20:00,314.78,315.19,313.6,313.91,4116.0,313.9332,314.3421,312.7563,313.0655,4116.0
2019-07-01 10:25:00,313.32,313.89,313.32,313.5,2343.0,312.4771,313.0456,312.4771,312.6566,2343.0
2019-07-01 10:30:00,313.42,313.91,313.26,313.4,3979.0,312.5768,313.0655,312.4172,312.5569,3979.0
2019-07-01 10:35:00,313.47,313.91,313.15,313.73,2000.0,312.6267,313.0655,312.3075,312.886,2000.0
2019-07-01 10:40:00,313.8,315.13,313.8,314.68,5088.0,312.9558,314.2822,312.9558,313.8334,5088.0
2019-07-01 10:45:00,314.63,315.63,314.43,315.37,8112.0,313.7836,314.7809,313.5841,314.5216,8112.0
2019-07-01 10:50:00,315.6,316.19,315.35,316.19,4430.0,314.751,315.3394,314.5016,315.3394,4430.0
2019-07-01 10:55:00,315.95,316.2,315.71,315.71,2650.0,315.1,315.3493,314.8607,314.8607,2650.0
2019-07-01 11:00:00,315.94,316.21,315.63,315.73,2300.0,315.09,315.3593,314.7809,314.8806,2300.0
2019-07-01 11:05:00,315.68,316.22,315.34,315.63,3388.0,314.8307,315.3693,314.4917,314.7809,3388.0
2019-07-01 11:10:00,315.42,315.86,314.74,314.74,3500.0,314.5714,315.0103,313.8933,313.8933,3500.0
2019-07-01 11:15:00,314.61,315.13,314.29,315.07,7705.0,313.7636,314.2822,313.4445,314.2224,7705.0
2019-07-01 11:20:00,315.25,315.27,314.46,314.62,1910.0,314.4019,314.4218,313.614,313.7736,1910.0
2019-07-01 11:25:00,314.51,314.87,314.37,314.37,1730.0,313.6639,314.0229,313.5243,313.5243,1730.0
2019-07-01 11:30:00,314.42,315.33,314.42,315.25,5052.0,313.5741,314.4817,313.5741,314.4019,5052.0
2019-07-01 11:35:00,315.24,315.6,315.24,315.49,2298.0,314.3919,314.751,314.3919,314.6412,2298.0
2019-07-01 11:40:00,315.65,316.07,315.65,315.84,8103.0,314.8008,315.2197,314.8008,314.9903,8103.0
2019-07-01 11:45:00,316.04,316.8,315.84,316.22,11012.0,315.1898,315.9477,314.9903,315.3693,11012.0
2019-07-01 11:50:00,316.33,317.11,316.24,316.49,6304.0,315.479,316.2569,315.3892,315.6386,6304.0
2019-07-01 11:55:00,316.48,316.48,316.19,316.19,1400.0,315.6286,315.6286,315.3394,315.3394,1400.0
2019-07-01 12:00:00,316.21,316.88,316.18,316.57,3408.0,315.3593,316.0275,315.3294,315.7183,3408.0
2019-07-01 12:05:00,316.49,316.71,316.22,316.54,1818.0,315.6386,315.858,315.3693,315.6884,1818.0
2019-07-01 12:10:00,316.4,316.74,316.4,316.51,2123.0,315.5488,315.8879,315.5488,315.6585,2123.0
2019-07-01 12:15:00,316.39,316.44,316.07,316.21,3217.0,315.5388,315.5887,315.2197,315.3593,3217.0
2019-07-01 12:20:00,316.15,316.55,315.89,316.33,8953.0,315.2995,315.6984,315.0402,315.479,8953.0
2019-07-01 12:25:00,316.25,316.62,315.93,316.62,7600.0,315.3992,315.7682,315.0801,315.7682,7600.0
2019-07-01 12:30:00,316.61,316.99,316.55,316.74,4600.0,315.7582,316.1372,315.6984,315.8879,4600.0
2019-07-01 12:35:00,316.77,317.0,316.53,316.99,2605.0,315.9178,316.1472,315.6784,316.1372,2605.0
2019-07-01 12:40:00,317.0,317.0,316.5,316.5,2412.0,316.1472,316.1472,315.6485,315.6485,2412.0
2019-07-01 12:45:00,316.6,316.93,316.48,316.71,3496.0,315.7483,316.0774,315.6286,315.858,3496.0
2019-07-01 12:50:00,316.71,316.76,316.27,316.76,3560.0,315.858,315.9078,315.4191,315.9078,3560.0
2019-07-01 12:55:00,316.43,316.43,315.91,316.14,3500.0,315.5787,315.5787,315.0601,315.2895,3500.0
2019-07-01 13:00:00,316.25,316.38,316.18,316.18,1302.0,315.3992,315.5289,315.3294,315.3294,1302.0
2019-07-01 13:05:00,316.21,316.3,315.95,316.18,3614.0,315.3593,315.4491,315.1,315.3294,3614.0
2019-07-01 13:10:00,316.21,316.24,315.81,316.12,7237.0,315.3593,315.3892,314.9604,315.2696,7237.0
2019-07-01 13:15:00,316.0,316.19,315.93,316.09,6130.0,315.1499,315.3394,315.0801,315.2396,6130.0
2019-07-01 13:20:00,316.03,316.06,315.88,316.06,2800.0,315.1798,315.2097,315.0302,315.2097,2800.0
2019-07-01 13:25:00,316.17,316.18,315.89,315.9,3400.0,315.3194,315.3294,315.0402,315.0501,3400.0
2019-07-01 13:30:00,315.93,316.08,315.82,316.07,4872.0,315.0801,315.2297,314.9704,315.2197,4872.0
2019-07-01 13:35:00,316.18,316.23,316.05,316.21,1690.0,315.3294,315.3793,315.1997,315.3593,1690.0
2019-07-01 13:40:00,316.22,316.28,315.95,315.99,4600.0,315.3693,315.4291,315.1,315.1399,4600.0
2019-07-01 13:45:00,316.12,316.29,316.05,316.28,8300.0,315.2696,315.4391,315.1997,315.4291,8300.0
2019-07-01 13:50:00,316.31,316.36,315.92,315.99,4918.0,315.459,315.5089,315.0701,315.1399,4918.0
2019-07-01 13:55:00,315.98,316.07,315.31,315.78,3501.0,315.1299,315.2197,314.4617,314.9305,3501.0
2019-07-01 14:00:00,315.79,315.79,315.33,315.36,3500.0,314.9404,314.9404,314.4817,314.5116,3500.0
2019-07-01 14:05:00,315.28,315.48,314.96,314.96,3990.0,314.4318,314.6313,314.1127,314.1127,3990.0
2019-07-01 14:10:00,315.01,315.24,315.01,315.15,6960.0,314.1625,314.3919,314.1625,314.3022,6960.0
2019-07-01 14:15:00,315.05,315.55,314.94,315.1,7779.0,314.2024,314.7011,314.0927,314.2523,7779.0
2019-07-01 14:20:00,315.24,315.7,315.07,315.34,7977.0,314.3919,314.8507,314.2224,314.4917,7977.0
2019-07-01 14:25:00,315.46,315.46,314.89,315.07,3475.0,314.6113,314.6113,314.0429,314.2224,3475.0
2019-07-01 14:30:00,314.87,315.01,314.75,314.9,3126.0,314.0229,314.1625,313.9032,314.0528,3126.0
2019-07-01 14:35:00,314.9,315.36,314.9,315.1,4832.0,314.0528,314.5116,314.0528,314.2523,4832.0
2019-07-01 14:40:00,315.1,315.27,315.0,315.0,1440.0,314.2523,314.4218,314.1526,314.1526,1440.0
2019-07-01 14:45:00,315.0,315.42,314.97,315.33,4200.0,314.1526,314.5714,314.1226,314.4817,4200.0
2019-07-01 14:50:00,315.36,315.72,315.32,315.63,3100.0,314.5116,314.8706,314.4717,314.7809,3100.0
2019-07-01 14:55:00,315.68,315.73,315.06,315.13,2900.0,314.8307,314.8806,314.2124,314.2822,2900.0
2019-07-01 15:00:00,315.12,315.75,315.12,315.75,1431.0,314.2722,314.9005,314.2722,314.9005,1431.0
2019-07-01 15:05:00,315.72,315.84,315.44,315.84,3600.0,314.8706,314.9903,314.5914,314.9903,3600.0
2019-07-01 15:10:00,315.9,316.31,315.84,315.88,17437.0,315.0501,315.459,314.9903,315.0302,17437.0
2019-07-01 15:15:00,315.97,315.98,315.47,315.65,5899.0,315.12,315.1299,314.6213,314.8008,5899.0
2019-07-01 15:20:00,315.77,316.15,315.77,315.97,6178.0,314.9205,315.2995,314.9205,315.12,6178.0
2019-07-01 15:25:00,315.98,316.22,315.93,315.96,4901.0,315.1299,315.3693,315.0801,315.11,4901.0
2019-07-01 15:30:00,315.96,316.19,315.82,316.14,3600.0,315.11,315.3394,314.9704,315.2895,3600.0
2019-07-01 15:35:00,315.93,316.75,315.93,316.75,4115.0,315.0801,315.8979,315.0801,315.8979,4115.0
2019-07-01 15:40:00,316.88,316.88,316.28,316.28,3100.0,316.0275,316.0275,315.4291,315.4291,3100.0
2019-07-01 15:45:00,316.28,316.5,316.06,316.5,6839.0,315.4291,315.6485,315.2097,315.6485,6839.0
2019-07-01 15:50:00,316.48,317.06,316.16,316.37,9659.0,315.6286,316.207,315.3094,315.5189,9659.0
2019-07-01 15:55:00,316.29,317.2,316.16,316.56,45751.0,315.4391,316.3466,315.3094,315.7084,45751.0
2019-07-02 09:30:00,317.62,317.64,315.0,315.5,14349.0,316.7655,316.7855,314.1526,314.6512,14349.0
2019-07-02 09:35:00,315.84,317.35,315.84,317.03,2748.0,314.9903,316.4962,314.9903,316.1771,2748.0
2019-07-02 09:40:00,317.04,319.45,317.04,319.28,9906.0,316.1871,318.5906,316.1871,318.4211,9906.0
2019-07-02 09:45:00,319.42,319.77,319.07,319.64,6125.0,318.5607,318.9097,318.2116,318.7801,6125.0
2019-07-02 09:50:00,319.47,320.43,319.25,319.3,7264.0,318.6105,319.568,318.3911,318.441,7264.0
2019-07-02 09:55:00,319.6,319.61,318.38,319.1,7121.0,318.7402,318.7502,317.5235,318.2415,7121.0
2019-07-02 10:00:00,318.9,319.87,318.65,319.87,14496.0,318.0421,319.0095,317.7927,319.0095,14496.0
2019-07-02 10:05:00,319.51,319.88,318.52,319.2,9185.0,318.6504,319.0194,317.6631,318.3413,9185.0
2019-07-02 10:10:00,319.14,319.14,318.55,318.84,10500.0,318.2814,318.2814,317.693,317.9822,10500.0
2019-07-02 10:15:00,318.84,318.84,317.61,317.62,1526.0,317.9822,317.9822,316.7555,316.7655,1526.0
2019-07-02 10:20:00,317.01,317.54,316.79,316.91,2100.0,316.1572,316.6857,315.9378,316.0574,2100.0
2019-07-02 10:25:00,316.84,317.97,316.83,317.97,4528.0,315.9876,317.1146,315.9776,317.1146,4528.0
2019-07-02 10:30:00,317.8,317.98,317.48,317.81,5424.0,316.945,317.1245,316.6259,316.955,5424.0
2019-07-02 10:35:00,317.81,317.9,316.27,316.27,8407.0,316.955,317.0448,315.4191,315.4191,8407.0
2019-07-02 10:40:00,316.21,316.28,315.52,316.28,4900.0,315.3593,315.4291,314.6712,315.4291,4900.0
2019-07-02 10:45:00,316.27,317.12,316.05,316.75,8260.0,315.4191,316.2669,315.1997,315.8979,8260.0
2019-07-02 10:50:00,316.54,316.99,315.99,316.21,6808.0,315.6884,316.1372,315.1399,315.3593,6808.0
2019-07-02 10:55:00,316.38,316.9,315.52,315.52,9086.0,315.5289,316.0475,314.6712,314.6712,9086.0
2019-07-02 11:00:00,315.63,315.63,314.13,314.47,6100.0,314.7809,314.7809,313.2849,313.624,6100.0
2019-07-02 11:05:00,314.38,315.83,314.18,315.51,9264.0,313.5342,314.9803,313.3348,314.6612,9264.0
2019-07-02 11:10:00,315.74,315.86,315.39,315.4,26512.0,314.8906,315.0103,314.5415,314.5515,26512.0
2019-07-02 11:15:00,315.55,315.72,315.04,315.14,1609.0,314.7011,314.8706,314.1925,314.2922,1609.0
2019-07-02 11:20:00,315.24,315.67,315.03,315.03,2728.0,314.3919,314.8208,314.1825,314.1825,2728.0
2019-07-02 11:25:00,315.21,315.24,314.97,315.1,838.0,314.362,314.3919,314.1226,314.2523,838.0
2019-07-02 11:30:00,314.84,314.84,313.78,313.93,4889.0,313.993,313.993,312.9358,313.0854,4889.0
2019-07-02 11:35:00,313.57,314.09,313.54,314.09,2102.0,312.7264,313.245,312.6965,313.245,2102.0
2019-07-02 11:40:00,313.63,314.2,313.0,313.8,4100.0,312.7863,313.3547,312.1579,312.9558,4100.0
2019-07-02 11:45:00,313.74,314.2,313.62,314.06,1300.0,312.896,313.3547,312.7763,313.2151,1300.0
2019-07-02 11:50:00,314.06,314.24,313.56,314.24,1500.0,313.2151,313.3946,312.7164,313.3946,1500.0
2019-07-02 11:55:00,314.32,314.38,314.18,314.23,3100.0,313.4744,313.5342,313.3348,313.3846,3100.0
2019-07-02 12:00:00,314.13,314.13,313.55,313.78,1100.0,313.2849,313.2849,312.7065,312.9358,1100.0
2019-07-02 12:05:00,314.15,314.29,314.0,314.29,400.0,313.3049,313.4445,313.1553,313.4445,400.0
2019-07-02 12:10:00,314.34,314.45,314.14,314.23,1695.0,313.4943,313.604,313.2949,313.3846,1695.0
2019-07-02 12:15:00,314.19,314.48,314.19,314.42,715.0,313.3447,313.634,313.3447,313.5741,715.0
2019-07-02 12:20:00,314.49,314.71,314.41,314.54,3000.0,313.6439,313.8633,313.5642,313.6938,3000.0
2019-07-02 12:25:00,314.39,314.39,313.92,314.0,3479.0,313.5442,313.5442,313.0755,313.1553,3479.0
2019-07-02 12:30:00,314.13,314.17,313.42,313.42,5372.0,313.2849,313.3248,312.5768,312.5768,5372.0
2019-07-02 12:35:00,313.56,313.91,313.47,313.91,1239.0,312.7164,313.0655,312.6267,313.0655,1239.0
2019-07-02 12:40:00,313.98,314.7,313.83,314.68,5589.0,313.1353,313.8534,312.9857,313.8334,5589.0
2019-07-02 12:45:00,314.85,315.16,314.45,314.45,11428.0,314.003,314.3121,313.604,313.604,11428.0
2019-07-02 12:50:00,314.36,314.46,313.94,313.94,1200.0,313.5143,313.614,313.0954,313.0954,1200.0
2019-07-02 12:55:00,313.91,313.97,313.52,313.81,2004.0,313.0655,313.1253,312.6765,312.9658,2004.0
2019-07-02 13:00:00,313.89,314.08,313.5,313.87,11330.0,313.0456,313.235,312.6566,313.0256,11330.0
2019-07-02 13:05:00,313.99,314.34,313.99,314.31,1100.0,313.1453,313.4943,313.1453,313.4644,1100.0
2019-07-02 13:10:00,314.25,314.35,314.04,314.04,1698.0,313.4046,313.5043,313.1951,313.1951,1698.0
2019-07-02 13:15:00,314.19,314.51,314.01,314.51,1400.0,313.3447,313.6639,313.1652,313.6639,1400.0
2019-07-02 13:20:00,314.54,314.75,314.37,314.75,3000.0,313.6938,313.9032,313.5243,313.9032,3000.0
2019-07-02 13:25:00,314.75,314.99,314.5,314.82,1373.0,313.9032,314.1426,313.6539,313.9731,1373.0
2019-07-02 13:30:00,314.72,314.77,314.49,314.49,3700.0,313.8733,313.9232,313.6439,313.6439,3700.0
2019-07-02 13:35:00,314.59,314.66,314.54,314.63,1700.0,313.7437,313.8135,313.6938,313.7836,1700.0
2019-07-02 13:40:00,314.6,314.65,314.37,314.65,2000.0,313.7536,313.8035,313.5243,313.8035,2000.0
2019-07-02 13:45:00,314.51,314.88,314.51,314.74,3300.0,313.6639,314.0329,313.6639,313.8933,3300.0
2019-07-02 13:50:00,314.62,314.64,314.25,314.25,3635.0,313.7736,313.7935,313.4046,313.4046,3635.0
2019-07-02 13:55:00,314.25,314.26,314.0,314.15,1800.0,313.4046,313.4146,313.1553,313.3049,1800.0
2019-07-02 14:00:00,314.22,314.31,314.0,314.06,1700.0,313.3747,313.4644,313.1553,313.2151,1700.0
2019-07-02 14:05:00,314.08,314.71,314.04,314.67,13700.0,313.235,313.8633,313.1951,313.8235,13700.0
2019-07-02 14:10:00,314.55,314.88,314.45,314.88,2230.0,313.7038,314.0329,313.604,314.0329,2230.0
2019-07-02 14:15:00,314.9,315.06,314.81,314.84,2500.0,314.0528,314.2124,313.9631,313.993,2500.0
2019-07-02 14:20:00,314.94,315.12,314.94,315.12,1800.0,314.0927,314.2722,314.0927,314.2722,1800.0
2019-07-02 14:25:00,315.35,315.38,314.91,314.99,3849.0,314.5016,314.5315,314.0628,314.1426,3849.0
2019-07-02 14:30:00,314.88,314.96,314.37,314.37,3520.0,314.0329,314.1127,313.5243,313.5243,3520.0
2019-07-02 14:35:00,314.31,314.48,314.06,314.12,8965.0,313.4644,313.634,313.2151,313.2749,8965.0
2019-07-02 14:40:00,314.04,314.04,313.82,314.03,3564.0,313.1951,313.1951,312.9757,313.1852,3564.0
2019-07-02 14:45:00,314.03,314.09,313.8,313.94,3942.0,313.1852,313.245,312.9558,313.0954,3942.0
2019-07-02 14:50:00,313.94,314.09,313.81,313.87,3210.0,313.0954,313.245,312.9658,313.0256,3210.0
2019-07-02 14:55:00,313.85,314.53,313.84,314.44,6420.0,313.0057,313.6838,312.9957,313.5941,6420.0
2019-07-02 15:00:00,314.4,314.82,314.29,314.64,14243.0,313.5542,313.9731,313.4445,313.7935,14243.0
2019-07-02 15:05:00,314.73,314.92,314.55,314.92,1706.0,313.8833,314.0728,313.7038,314.0728,1706.0
2019-07-02 15:10:00,315.06,315.2,314.74,314.87,5635.0,314.2124,314.352,313.8933,314.0229,5635.0
2019-07-02 15:15:00,314.94,315.07,314.72,314.73,2500.0,314.0927,314.2224,313.8733,313.8833,2500.0
2019-07-02 15:20:00,314.74,314.98,314.67,314.84,2000.0,313.8933,314.1326,313.8235,313.993,2000.0
2019-07-02 15:25:00,314.91,314.98,314.83,314.89,1853.0,314.0628,314.1326,313.983,314.0429,1853.0
2019-07-02 15:30:00,314.82,315.02,314.71,314.9,7462.0,313.9731,314.1725,313.8633,314.0528,7462.0
2019-07-02 15:35:00,314.91,315.11,314.55,314.72,6590.0,314.0628,314.2623,313.7038,313.8733,6590.0
2019-07-02 15:40:00,314.8,314.8,314.39,314.54,9699.0,313.9531,313.9531,313.5442,313.6938,9699.0
2019-07-02 15:45:00,314.54,314.79,314.41,314.51,6889.0,313.6938,313.9431,313.5642,313.6639,6889.0
2019-07-02 15:50:00,314.41,315.0,314.41,314.92,9872.0,313.5642,314.1526,313.5642,314.0728,9872.0
2019-07-02 15:55:00,315.04,315.72,314.88,315.72,38891.0,314.1925,314.8706,314.0329,314.8706,38891.0
2019-07-03 09:30:00,317.42,319.86,317.42,319.37,19898.0,316.5661,318.9995,316.5661,318.5108,19898.0
2019-07-03 09:35:00,319.52,320.36,316.16,316.16,16104.0,318.6604,319.4981,315.3094,315.3094,16104.0
2019-07-03 09:40:00,316.48,317.25,315.75,316.94,5000.0,315.6286,316.3965,314.9005,316.0873,5000.0
2019-07-03 09:45:00,317.1,317.1,315.55,316.02,5101.0,316.2469,316.2469,314.7011,315.1698,5101.0
2019-07-03 09:50:00,316.45,316.66,315.53,315.97,5166.0,315.5987,315.8081,314.6811,315.12,5166.0
2019-07-03 09:55:00,315.82,315.82,314.76,315.1,4306.0,314.9704,314.9704,313.9132,314.2523,4306.0
2019-07-03 10:00:00,315.27,315.39,314.86,314.96,3690.0,314.4218,314.5415,314.0129,314.1127,3690.0
2019-07-03 10:05:00,314.88,314.88,314.2,314.34,5219.0,314.0329,314.0329,313.3547,313.4943,5219.0
2019-07-03 10:10:00,314.36,314.64,314.06,314.38,3200.0,313.5143,313.7935,313.2151,313.5342,3200.0
2019-07-03 10:15:00,314.36,314.96,314.35,314.48,5120.0,313.5143,314.1127,313.5043,313.634,5120.0
2019-07-03 10:20:00,314.04,314.2,312.53,313.97,11090.0,313.1951,313.3547,311.6892,313.1253,11090.0
2019-07-03 10:25:00,313.91,314.87,313.91,314.61,6000.0,313.0655,314.0229,313.0655,313.7636,6000.0
2019-07-03 10:30:00,314.3,314.88,314.3,314.71,5675.0,313.4544,314.0329,313.4544,313.8633,5675.0
2019-07-03 10:35:00,314.88,315.31,314.7,315.09,10422.0,314.0329,314.4617,313.8534,314.2423,10422.0
2019-07-03 10:40:00,315.0,315.29,314.79,315.13,3050.0,314.1526,314.4418,313.9431,314.2822,3050.0
2019-07-03 10:45:00,315.1,315.28,314.63,314.78,3800.0,314.2523,314.4318,313.7836,313.9332,3800.0
2019-07-03 10:50:00,314.6,314.68,313.79,314.2,3921.0,313.7536,313.8334,312.9458,313.3547,3921.0
2019-07-03 10:55:00,314.19,314.34,313.82,313.85,4666.0,313.3447,313.4943,312.9757,313.0057,4666.0
2019-07-03 11:00:00,313.59,314.14,313.06,313.84,9508.0,312.7464,313.2949,312.2178,312.9957,9508.0
2019-07-03 11:05:00,313.85,314.74,313.44,314.55,15096.0,313.0057,313.8933,312.5968,313.7038,15096.0
2019-07-03 11:10:00,314.21,314.56,313.81,314.56,13829.0,313.3647,313.7137,312.9658,313.7137,13829.0
2019-07-03 11:15:00,314.88,314.92,314.35,314.36,3800.0,314.0329,314.0728,313.5043,313.5143,3800.0
2019-07-03 11:20:00,314.38,315.04,314.38,314.72,4900.0,313.5342,314.1925,313.5342,313.8733,4900.0
2019-07-03 11:25:00,314.61,315.56,314.57,315.44,9662.0,313.7636,314.7111,313.7237,314.5914,9662.0
2019-07-03 11:30:00,315.56,317.58,315.56,317.2,22238.0,314.7111,316.7256,314.7111,316.3466,22238.0
2019-07-03 11:35:00,317.16,317.71,316.85,317.71,7918.0,316.3068,316.8553,315.9976,316.8553,7918.0
2019-07-03 11:40:00,317.56,317.67,317.01,317.25,4091.0,316.7057,316.8154,316.1572,316.3965,4091.0
2019-07-03 11:45:00,317.12,317.28,316.47,317.05,7252.0,316.2669,316.4264,315.6186,316.1971,7252.0
2019-07-03 11:50:00,317.18,317.25,316.92,317.01,3178.0,316.3267,316.3965,316.0674,316.1572,3178.0
2019-07-03 11:55:00,316.98,317.09,316.48,316.7,4086.0,316.1272,316.2369,315.6286,315.848,4086.0
2019-07-03 12:00:00,316.75,316.76,316.53,316.75,3300.0,315.8979,315.9078,315.6784,315.8979,3300.0
2019-07-03 12:05:00,316.8,317.37,316.8,317.03,3050.0,315.9477,316.5162,315.9477,316.1771,3050.0
2019-07-03 12:10:00,316.95,317.2,316.54,316.7,3506.0,316.0973,316.3466,315.6884,315.848,3506.0
2019-07-03 12:15:00,316.65,316.87,316.54,316.87,2100.0,315.7981,316.0175,315.6884,316.0175,2100.0
2019-07-03 12:20:00,316.92,316.92,316.28,316.28,3700.0,316.0674,316.0674,315.4291,315.4291,3700.0
2019-07-03 12:25:00,316.05,316.67,315.97,316.67,6010.0,315.1997,315.8181,315.12,315.8181,6010.0
2019-07-03 12:30:00,316.63,316.81,316.4,316.79,4200.0,315.7782,315.9577,315.5488,315.9378,4200.0
2019-07-03 12:35:00,316.95,317.32,316.88,317.19,5445.0,316.0973,316.4663,316.0275,316.3367,5445.0
2019-07-03 12:40:00,317.44,317.55,317.19,317.4,8825.0,316.586,316.6957,316.3367,316.5461,8825.0
2019-07-03 12:45:00,317.38,317.55,317.01,317.01,6335.0,316.5262,316.6957,316.1572,316.1572,6335.0
2019-07-03 12:50:00,317.1,317.6,316.67,316.92,9857.0,316.2469,316.7456,315.8181,316.0674,9857.0
2019-07-03 12:55:00,317.17,318.77,317.17,318.75,35222.0,316.3167,317.9124,316.3167,317.8925,35222.0
2019-07-05 09:30:00,316.15,317.36,316.15,317.36,5095.0,315.2995,316.5062,315.2995,316.5062,5095.0
2019-07-05 09:35:00,317.17,317.59,316.63,317.35,3611.0,316.3167,316.7356,315.7782,316.4962,3611.0
2019-07-05 09:40:00,317.35,317.39,316.33,317.26,8640.0,316.4962,316.5361,315.479,316.4065,8640.0
2019-07-05 09:45:00,317.38,320.76,317.38,320.76,11538.0,316.5262,319.8971,316.5262,319.8971,11538.0
2019-07-05 09:50:00,320.43,320.44,319.03,319.03,6238.0,319.568,319.5779,318.1717,318.1717,6238.0
2019-07-05 09:55:00,318.04,319.29,318.04,319.29,4229.0,317.1844,318.431,317.1844,318.431,4229.0
2019-07-05 10:00:00,318.76,319.13,317.84,319.07,3778.0,317.9025,318.2715,316.9849,318.2116,3778.0
2019-07-05 10:05:00,319.12,320.08,319.03,319.03,5261.0,318.2615,319.2189,318.1717,318.1717,5261.0
2019-07-05 10:10:00,319.05,319.49,318.7,318.9,3163.0,318.1917,318.6305,317.8426,318.0421,3163.0
2019-07-05 10:15:00,318.62,318.67,318.1,318.53,600.0,317.7628,317.8127,317.2442,317.6731,600.0
2019-07-05 10:20:00,318.28,318.28,316.94,317.05,2122.0,317.4237,317.4237,316.0873,316.1971,2122.0
2019-07-05 10:25:00,317.48,317.6,316.8,316.82,2570.0,316.6259,316.7456,315.9477,315.9677,2570.0
2019-07-05 10:30:00,316.78,316.99,316.32,316.82,5253.0,315.9278,316.1372,315.469,315.9677,5253.0
2019-07-05 10:35:00,316.72,317.67,316.56,317.25,4269.0,315.8679,316.8154,315.7084,316.3965,4269.0
2019-07-05 10:40:00,317.14,317.15,316.57,316.57,909.0,316.2868,316.2968,315.7183,315.7183,909.0
2019-07-05 10:45:00,316.57,318.53,316.57,318.05,6450.0,315.7183,317.6731,315.7183,317.1944,6450.0
2019-07-05 10:50:00,318.03,318.18,317.93,318.0,700.0,317.1744,317.324,317.0747,317.1445,700.0
2019-07-05 10:55:00,318.4,318.4,317.68,317.85,3255.0,317.5434,317.5434,316.8254,316.9949,3255.0
2019-07-05 11:00:00,317.95,317.95,317.14,317.37,3520.0,317.0946,317.0946,316.2868,316.5162,3520.0
2019-07-05 11:05:00,317.37,317.42,315.8,316.83,15720.0,316.5162,316.5661,314.9504,315.9776,15720.0
2019-07-05 11:10:00,316.55,316.57,315.9,315.9,3040.0,315.6984,315.7183,315.0501,315.0501,3040.0
2019-07-05 11:15:00,316.34,316.34,315.9,315.91,6296.0,315.489,315.489,315.0501,315.0601,6296.0
2019-07-05 11:20:00,315.83,315.87,314.05,314.05,7024.0,314.9803,315.0202,313.2051,313.2051,7024.0
2019-07-05 11:25:00,314.24,314.52,312.88,312.92,16420.0,313.3946,313.6739,312.0383,312.0782,16420.0
2019-07-05 11:30:00,313.06,314.31,312.48,312.48,10597.0,312.2178,313.4644,311.6393,311.6393,10597.0
2019-07-05 11:35:00,312.66,312.84,311.92,312.24,8465.0,311.8189,311.9984,311.0809,311.4,8465.0
2019-07-05 11:40:00,312.12,312.12,311.14,311.47,4203.0,311.2803,311.2803,310.303,310.6321,4203.0
2019-07-05 11:45:00,311.5,311.5,310.54,310.96,3550.0,310.662,310.662,309.7046,310.1234,3550.0
2019-07-05 11:50:00,311.03,311.18,310.53,310.75,3920.0,310.1932,310.3428,309.6946,309.914,3920.0
2019-07-05 11:55:00,310.68,310.71,310.39,310.67,1600.0,309.8442,309.8741,309.555,309.8342,1600.0
2019-07-05 12:00:00,310.56,310.6,310.01,310.25,4876.0,309.7245,309.7644,309.176,309.4153,4876.0
2019-07-05 12:05:00,310.17,310.18,309.24,309.27,7935.0,309.3356,309.3455,308.4081,308.438,7935.0
2019-07-05 12:10:00,309.26,309.41,308.55,308.75,5000.0,308.428,308.5776,307.7199,307.9194,5000.0
2019-07-05 12:15:00,308.75,309.0,308.2,308.3,6341.0,307.9194,308.1687,307.3709,307.4706,6341.0
2019-07-05 12:20:00,308.27,308.33,307.55,308.03,11986.0,307.4407,307.5005,306.7226,307.2013,11986.0
2019-07-05 12:25:00,308.03,308.39,307.57,308.24,10709.0,307.2013,307.5603,306.7426,307.4108,10709.0
2019-07-05 12:30:00,308.32,308.93,308.11,308.54,7184.0,307.4905,308.0989,307.2811,307.7099,7184.0
2019-07-05 12:35:00,308.5,308.64,308.2,308.51,2255.0,307.6701,307.8097,307.3709,307.68,2255.0
2019-07-05 12:40:00,308.5,308.5,307.88,308.04,2608.0,307.6701,307.6701,307.0517,307.2113,2608.0
2019-07-05 12:45:00,308.05,309.32,307.97,309.31,5895.0,307.2213,308.4878,307.1415,308.4779,5895.0
2019-07-05 12:50:00,309.45,309.76,309.17,309.4,2816.0,308.6175,308.9267,308.3383,308.5676,2816.0
2019-07-05 12:55:00,309.31,309.71,309.23,309.7,3504.0,308.4779,308.8768,308.3981,308.8668,3504.0
2019-07-05 13:00:00,309.82,310.36,309.75,310.07,1900.0,308.9865,309.525,308.9167,309.2358,1900.0
2019-07-05 13:05:00,310.18,310.89,309.97,310.58,19472.0,309.3455,310.0536,309.1361,309.7445,19472.0
2019-07-05 13:10:00,310.71,311.48,310.71,311.07,8638.0,309.8741,310.642,309.8741,310.2331,8638.0
2019-07-05 13:15:00,311.03,311.04,310.79,310.95,629.0,310.1932,310.2032,309.9539,310.1135,629.0
2019-07-05 13:20:00,310.84,311.15,310.83,311.05,8861.0,310.0038,310.3129,309.9938,310.2132,8861.0
2019-07-05 13:25:00,311.05,311.06,310.5,310.65,3317.0,310.2132,310.2232,309.6647,309.8143,3317.0
2019-07-05 13:30:00,310.54,311.95,310.53,311.92,6914.0,309.7046,311.1108,309.6946,311.0809,6914.0
2019-07-05 13:35:00,311.84,312.14,311.41,311.89,4375.0,311.0011,311.3003,310.5722,311.0509,4375.0
2019-07-05 13:40:00,311.76,311.76,310.85,310.92,4250.0,310.9213,310.9213,310.0137,310.0835,4250.0
2019-07-05 13:45:00,310.54,310.69,310.13,310.15,4579.0,309.7046,309.8542,309.2957,309.3156,4579.0
2019-07-05 13:50:00,310.16,310.16,309.52,310.07,1440.0,309.3256,309.3256,308.6873,309.2358,1440.0
2019-07-05 13:55:00,309.77,310.01,309.47,309.55,1807.0,308.9366,309.176,308.6374,308.7172,1807.0
2019-07-05 14:00:00,309.8,310.34,309.63,309.63,3575.0,308.9666,309.5051,308.797,308.797,3575.0
2019-07-05 14:05:00,309.68,309.68,309.0,309.49,3454.0,308.8469,308.8469,308.1687,308.6574,3454.0
2019-07-05 14:10:00,309.38,309.39,308.71,308.86,3048.0,308.5477,308.5577,307.8795,308.0291,3048.0
2019-07-05 14:15:00,309.04,309.04,308.58,308.58,1141.0,308.2086,308.2086,307.7498,307.7498,1141.0
2019-07-05 14:20:00,308.78,309.22,308.77,309.0,4952.0,307.9493,308.3881,307.9393,308.1687,4952.0
2019-07-05 14:25:00,308.81,309.04,308.59,308.85,2869.0,307.9792,308.2086,307.7598,308.0191,2869.0
2019-07-05 14:30:00,308.85,309.0,308.77,308.78,700.0,308.0191,308.1687,307.9393,307.9493,700.0
2019-07-05 14:35:00,308.75,308.75,308.54,308.58,1818.0,307.9194,307.9194,307.7099,307.7498,1818.0
2019-07-05 14:40:00,308.46,308.69,308.39,308.69,1831.0,307.6302,307.8595,307.5603,307.8595,1831.0
2019-07-05 14:45:00,308.4,308.86,308.4,308.7,2700.0,307.5703,308.0291,307.5703,307.8695,2700.0
2019-07-05 14:50:00,308.59,309.13,308.24,308.85,2951.0,307.7598,308.2984,307.4108,308.0191,2951.0
2019-07-05 14:55:00,308.75,309.0,308.39,308.63,2159.0,307.9194,308.1687,307.5603,307.7997,2159.0
2019-07-05 15:00:00,308.61,308.61,308.0,308.18,6332.0,307.7798,307.7798,307.1714,307.3509,6332.0
2019-07-05 15:05:00,308.09,308.48,308.09,308.25,2100.0,307.2612,307.6501,307.2612,307.4207,2100.0
2019-07-05 15:10:00,308.18,308.41,307.7,308.14,3486.0,307.3509,307.5803,306.8722,307.311,3486.0
2019-07-05 15:15:00,308.01,308.13,307.57,307.69,5300.0,307.1814,307.301,306.7426,306.8622,5300.0
2019-07-05 15:20:00,307.73,308.14,307.62,307.93,2900.0,306.9021,307.311,306.7924,307.1016,2900.0
2019-07-05 15:25:00,307.89,307.91,307.51,307.58,3435.0,307.0617,307.0816,306.6827,306.7525,3435.0
2019-07-05 15:30:00,307.79,307.91,307.41,307.73,4469.0,306.962,307.0816,306.583,306.9021,4469.0
2019-07-05 15:35:00,307.8,308.05,307.53,307.62,6405.0,306.9719,307.2213,306.7027,306.7924,6405.0
2019-07-05 15:40:00,307.55,307.55,306.82,306.82,10601.0,306.7226,306.7226,305.9946,305.9946,10601.0
2019-07-05 15:45:00,306.87,308.01,306.86,307.56,11243.0,306.0444,307.1814,306.0345,306.7326,11243.0
2019-07-05 15:50:00,307.39,307.53,306.52,306.56,19434.0,306.563,306.7027,305.6954,305.7353,19434.0
2019-07-05 15:55:00,306.5,307.1,306.08,306.89,43682.0,305.6754,306.2738,305.2566,306.0644,43682.0
2019-07-08 09:30:00,305.1,305.86,302.4,304.26,16770.0,304.2792,305.0372,301.5865,303.4415,16770.0
2019-07-08 09:35:00,303.93,304.0,302.62,302.7,14032.0,303.1123,303.1822,301.8059,301.8857,14032.0
2019-07-08 09:40:00,302.89,302.89,300.71,301.38,16070.0,302.0751,302.0751,299.901,300.5692,16070.0
2019-07-08 09:45:00,301.73,303.0,301.5,302.01,17532.0,300.9183,302.1848,300.6889,301.1975,17532.0
2019-07-08 09:50:00,302.08,304.19,302.08,302.98,11338.0,301.2673,303.3716,301.2673,302.1649,11338.0
2019-07-08 09:55:00,303.02,303.6,302.69,303.3,18915.0,302.2048,302.7832,301.8757,302.484,18915.0
2019-07-08 10:00:00,303.62,304.0,303.16,303.17,4941.0,302.8032,303.1822,302.3444,302.3544,4941.0
2019-07-08 10:05:00,303.12,304.0,302.8,302.81,7564.0,302.3045,303.1822,301.9854,301.9954,7564.0
2019-07-08 10:10:00,302.85,302.85,301.83,302.42,4679.0,302.0353,302.0353,301.018,301.6064,4679.0
2019-07-08 10:15:00,302.52,302.7,302.12,302.27,3600.0,301.7061,301.8857,301.3072,301.4568,3600.0
2019-07-08 10:20:00,302.14,302.17,301.27,301.52,4827.0,301.3272,301.3571,300.4595,300.7088,4827.0
2019-07-08 10:25:00,301.76,301.76,300.3,300.37,12615.0,300.9482,300.9482,299.4921,299.5619,12615.0
2019-07-08 10:30:00,300.28,300.51,299.61,300.1,14854.0,299.4722,299.7015,298.804,299.2927,14854.0
2019-07-08 10:35:00,299.99,300.78,299.86,300.13,8505.0,299.1829,299.9708,299.0533,299.3226,8505.0
2019-07-08 10:40:00,300.08,300.82,300.08,300.33,5007.0,299.2727,300.0107,299.2727,299.522,5007.0
2019-07-08 10:45:00,300.16,300.44,299.85,300.1,7671.0,299.3525,299.6317,299.0433,299.2927,7671.0
2019-07-08 10:50:00,300.32,300.32,298.74,298.74,7390.0,299.5121,299.5121,297.9363,297.9363,7390.0
2019-07-08 10:55:00,298.85,299.24,298.83,299.0,3847.0,298.046,298.435,298.0261,298.1956,3847.0
2019-07-08 11:00:00,298.87,299.66,298.87,299.56,6369.0,298.066,298.8538,298.066,298.7541,6369.0
2019-07-08 11:05:00,299.5,300.05,299.45,299.81,5275.0,298.6943,299.2428,298.6444,299.0034,5275.0
2019-07-08 11:10:00,299.84,300.07,299.47,299.82,8968.0,299.0334,299.2627,298.6643,299.0134,8968.0
2019-07-08 11:15:00,299.81,301.05,299.44,301.04,15549.0,299.0034,300.2401,298.6344,300.2301,15549.0
2019-07-08 11:20:00,300.95,301.31,299.87,300.16,8461.0,300.1404,300.4994,299.0633,299.3525,8461.0
2019-07-08 11:25:00,300.0,300.37,299.56,299.72,5752.0,299.1929,299.5619,298.7541,298.9137,5752.0
2019-07-08 11:30:00,299.81,300.84,299.54,300.14,8052.0,299.0034,300.0307,298.7342,299.3325,8052.0
2019-07-08 11:35:00,300.27,300.55,299.0,299.0,7532.0,299.4622,299.7414,298.1956,298.1956,7532.0
2019-07-08 11:40:00,299.35,299.63,299.24,299.28,3568.0,298.5447,298.8239,298.435,298.4749,3568.0
2019-07-08 11:45:00,299.28,299.63,299.0,299.63,2608.0,298.4749,298.8239,298.1956,298.8239,2608.0
2019-07-08 11:50:00,299.73,299.81,299.32,299.32,1900.0,298.9236,299.0034,298.5147,298.5147,1900.0
2019-07-08 11:55:00,299.07,299.65,299.07,299.37,2254.0,298.2654,298.8439,298.2654,298.5646,2254.0
2019-07-08 12:00:00,299.76,299.92,299.54,299.54,3275.0,298.9536,299.1131,298.7342,298.7342,3275.0
2019-07-08 12:05:00,299.54,299.89,299.48,299.66,4909.0,298.7342,299.0832,298.6743,298.8538,4909.0
2019-07-08 12:10:00,299.36,299.48,299.29,299.3,2431.0,298.5546,298.6743,298.4848,298.4948,2431.0
2019-07-08 12:15:00,299.57,299.78,299.53,299.6,3024.0,298.7641,298.9735,298.7242,298.794,3024.0
2019-07-08 12:20:00,299.76,300.05,299.64,299.64,4661.0,298.9536,299.2428,298.8339,298.8339,4661.0
2019-07-08 12:25:00,299.62,299.88,299.5,299.88,2801.0,298.8139,299.0732,298.6943,299.0732,2801.0
2019-07-08 12:30:00,299.9,299.94,299.73,299.91,2109.0,299.0932,299.1331,298.9236,299.1032,2109.0
2019-07-08 12:35:00,300.02,300.39,300.02,300.12,3214.0,299.2129,299.5819,299.2129,299.3126,3214.0
2019-07-08 12:40:00,300.33,300.47,300.13,300.17,1900.0,299.522,299.6617,299.3226,299.3625,1900.0
2019-07-08 12:45:00,300.2,300.8,299.99,300.79,3822.0,299.3924,299.9908,299.1829,299.9808,3822.0
2019-07-08 12:50:00,300.79,300.85,300.47,300.47,1000.0,299.9808,300.0406,299.6617,299.6617,1000.0
2019-07-08 12:55:00,300.51,300.67,300.02,300.02,3234.0,299.7015,299.8611,299.2129,299.2129,3234.0
2019-07-08 13:00:00,300.06,300.44,300.06,300.44,2643.0,299.2528,299.6317,299.2528,299.6317,2643.0
2019-07-08 13:05:00,300.48,300.65,300.37,300.37,4000.0,299.6716,299.8412,299.5619,299.5619,4000.0
2019-07-08 13:10:00,300.34,300.46,300.16,300.2,8198.0,299.532,299.6517,299.3525,299.3924,8198.0
2019-07-08 13:15:00,300.37,300.93,300.12,300.93,7703.0,299.5619,300.1204,299.3126,300.1204,7703.0
2019-07-08 13:20:00,300.93,300.96,300.3,300.52,2905.0,300.1204,300.1503,299.4921,299.7115,2905.0
2019-07-08 13:25:00,300.11,300.24,299.78,299.79,4429.0,299.3026,299.4323,298.9735,298.9835,4429.0
2019-07-08 13:30:00,299.79,300.26,299.79,300.26,700.0,298.9835,299.4522,298.9835,299.4522,700.0
2019-07-08 13:35:00,300.27,300.27,299.72,299.95,8920.0,299.4622,299.4622,298.9137,299.1431,8920.0
2019-07-08 13:40:00,299.95,300.14,299.85,299.97,15234.0,299.1431,299.3325,299.0433,299.163,15234.0
2019-07-08 13:45:00,300.02,300.27,299.83,300.19,3361.0,299.2129,299.4622,299.0234,299.3824,3361.0
2019-07-08 13:50:00,300.27,300.4,300.1,300.29,2842.0,299.4622,299.5918,299.2927,299.4821,2842.0
2019-07-08 13:55:00,300.1,300.34,299.3,299.3,3900.0,299.2927,299.532,298.4948,298.4948,3900.0
2019-07-08 14:00:00,299.43,299.43,298.96,298.96,2754.0,298.6245,298.6245,298.1557,298.1557,2754.0
2019-07-08 14:05:00,298.99,299.24,298.93,299.09,4983.0,298.1856,298.435,298.1258,298.2854,4983.0
2019-07-08 14:10:00,299.26,299.54,298.8,299.12,8624.0,298.4549,298.7342,297.9961,298.3153,8624.0
2019-07-08 14:15:00,299.22,299.29,297.52,297.61,18116.0,298.415,298.4848,296.7196,296.8093,18116.0
2019-07-08 14:20:00,297.53,297.76,296.93,296.94,9913.0,296.7296,296.9589,296.1312,296.1412,9913.0
2019-07-08 14:25:00,297.04,298.28,296.81,298.09,6853.0,296.2409,297.4775,296.0115,297.2881,6853.0
2019-07-08 14:30:00,298.24,298.47,298.05,298.36,4480.0,297.4377,297.667,297.2482,297.5573,4480.0
2019-07-08 14:35:00,298.13,298.96,298.02,298.96,2437.0,297.328,298.1557,297.2182,298.1557,2437.0
2019-07-08 14:40:00,298.94,299.16,298.64,299.16,6169.0,298.1358,298.3552,297.8366,298.3552,6169.0
2019-07-08 14:45:00,299.35,299.96,299.32,299.76,2300.0,298.5447,299.153,298.5147,298.9536,2300.0
2019-07-08 14:50:00,299.76,299.79,299.29,299.52,4329.0,298.9536,298.9835,298.4848,298.7142,4329.0
2019-07-08 14:55:00,299.62,299.88,299.46,299.61,2000.0,298.8139,299.0732,298.6544,298.804,2000.0
2019-07-08 15:00:00,299.68,300.0,299.68,299.92,1500.0,298.8738,299.1929,298.8738,299.1131,1500.0
2019-07-08 15:05:00,299.92,300.35,299.9,300.13,5262.0,299.1131,299.542,299.0932,299.3226,5262.0
2019-07-08 15:10:00,300.08,300.55,299.69,300.55,3228.0,299.2727,299.7414,298.8838,299.7414,3228.0
2019-07-08 15:15:00,300.46,300.7,300.2,300.5,2700.0,299.6517,299.891,299.3924,299.6916,2700.0
2019-07-08 15:20:00,300.47,300.47,300.19,300.19,2724.0,299.6617,299.6617,299.3824,299.3824,2724.0
2019-07-08 15:25:00,300.17,300.74,300.17,300.53,6229.0,299.3625,299.9309,299.3625,299.7215,6229.0
2019-07-08 15:30:00,300.43,300.56,300.28,300.4,4000.0,299.6218,299.7514,299.4722,299.5918,4000.0
2019-07-08 15:35:00,300.45,300.7,300.27,300.58,5479.0,299.6417,299.891,299.4622,299.7714,5479.0
2019-07-08 15:40:00,300.65,300.65,300.26,300.42,4000.0,299.8412,299.8412,299.4522,299.6118,4000.0
2019-07-08 15:45:00,300.51,300.94,300.51,300.92,10320.0,299.7015,300.1304,299.7015,300.1104,10320.0
2019-07-08 15:50:00,301.0,302.0,300.8,302.0,22156.0,300.1902,301.1875,299.9908,301.1875,22156.0
2019-07-08 15:55:00,302.0,303.21,302.0,302.84,66366.0,301.1875,302.3943,301.1875,302.0253,66366.0
2019-07-09 09:30:00,300.92,303.25,300.0,303.23,9308.0,300.1104,302.4342,299.1929,302.4142,9308.0
2019-07-09 09:35:00,303.61,304.45,302.61,304.11,5707.0,302.7932,303.6309,301.7959,303.2919,5707.0
2019-07-09 09:40:00,304.13,304.95,303.31,303.54,19952.0,303.3118,304.1296,302.494,302.7234,19952.0
2019-07-09 09:45:00,303.67,304.47,302.83,304.17,5756.0,302.853,303.6509,302.0153,303.3517,5756.0
2019-07-09 09:50:00,304.27,304.53,303.28,304.22,3688.0,303.4514,303.7107,302.4641,303.4016,3688.0
2019-07-09 09:55:00,303.92,304.59,303.92,304.04,6215.0,303.1024,303.7706,303.1024,303.2221,6215.0
2019-07-09 10:00:00,304.59,306.09,304.59,305.64,17520.0,303.7706,305.2665,303.7706,304.8177,17520.0
2019-07-09 10:05:00,305.84,307.32,305.84,307.0,5722.0,305.0172,306.4932,305.0172,306.1741,5722.0
2019-07-09 10:10:00,307.04,307.32,306.63,306.63,10465.0,306.214,306.4932,305.8051,305.8051,10465.0
2019-07-09 10:15:00,306.63,306.63,306.19,306.33,3255.0,305.8051,305.8051,305.3663,305.5059,3255.0
2019-07-09 10:20:00,306.07,306.1,305.6,305.93,3250.0,305.2466,305.2765,304.7779,305.107,3250.0
2019-07-09 10:25:00,306.0,306.12,305.55,305.91,3480.0,305.1768,305.2965,304.728,305.087,3480.0
2019-07-09 10:30:00,306.03,306.95,306.02,306.82,5273.0,305.2067,306.1242,305.1967,305.9946,5273.0
2019-07-09 10:35:00,307.0,307.01,306.09,306.45,7485.0,306.1741,306.1841,305.2665,305.6256,7485.0
2019-07-09 10:40:00,306.42,306.52,305.89,306.25,10245.0,305.5956,305.6954,305.0671,305.4261,10245.0
2019-07-09 10:45:00,306.09,307.63,306.09,307.24,7395.0,305.2665,306.8024,305.2665,306.4134,7395.0
2019-07-09 10:50:00,307.04,307.05,306.56,306.71,2300.0,306.214,306.224,305.7353,305.8849,2300.0
2019-07-09 10:55:00,306.43,306.48,305.79,306.0,4329.0,305.6056,305.6555,304.9673,305.1768,4329.0
2019-07-09 11:00:00,306.27,306.8,306.27,306.71,3536.0,305.4461,305.9746,305.4461,305.8849,3536.0
2019-07-09 11:05:00,306.86,307.81,306.81,307.35,8211.0,306.0345,306.9819,305.9846,306.5231,8211.0
2019-07-09 11:10:00,307.3,307.57,307.0,307.57,4900.0,306.4733,306.7426,306.1741,306.7426,4900.0
2019-07-09 11:15:00,307.59,307.59,307.29,307.47,4900.0,306.7625,306.7625,306.4633,306.6428,4900.0
2019-07-09 11:20:00,307.52,307.73,307.21,307.67,3600.0,306.6927,306.9021,306.3835,306.8423,3600.0
2019-07-09 11:25:00,307.69,307.73,306.53,306.53,3200.0,306.8622,306.9021,305.7054,305.7054,3200.0
2019-07-09 11:30:00,306.82,306.91,306.07,306.34,5200.0,305.9946,306.0843,305.2466,305.5159,5200.0
2019-07-09 11:35:00,306.36,306.78,306.15,306.59,1800.0,305.5358,305.9547,305.3264,305.7652,1800.0
2019-07-09 11:40:00,306.57,306.6,306.55,306.55,617.0,305.7452,305.7752,305.7253,305.7253,617.0
2019-07-09 11:45:00,306.54,306.94,306.43,306.79,4578.0,305.7153,306.1142,305.6056,305.9647,4578.0
2019-07-09 11:50:00,306.96,307.05,306.78,306.86,1750.0,306.1342,306.224,305.9547,306.0345,1750.0
2019-07-09 11:55:00,306.98,307.1,306.64,306.94,4526.0,306.1541,306.2738,305.8151,306.1142,4526.0
2019-07-09 12:00:00,306.85,306.96,306.61,306.74,6003.0,306.0245,306.1342,305.7851,305.9148,6003.0
2019-07-09 12:05:00,306.79,306.95,306.43,306.43,4300.0,305.9647,306.1242,305.6056,305.6056,4300.0
2019-07-09 12:10:00,306.56,306.64,306.44,306.57,1650.0,305.7353,305.8151,305.6156,305.7452,1650.0
2019-07-09 12:15:00,306.7,306.7,306.25,306.4,2100.0,305.8749,305.8749,305.4261,305.5757,2100.0
2019-07-09 12:20:00,306.44,306.62,306.43,306.55,1374.0,305.6156,305.7951,305.6056,305.7253,1374.0
2019-07-09 12:25:00,306.51,307.03,306.5,307.03,1400.0,305.6854,306.204,305.6754,306.204,1400.0
2019-07-09 12:30:00,307.02,307.17,306.84,307.17,2915.0,306.194,306.3436,306.0145,306.3436,2915.0
2019-07-09 12:35:00,307.17,307.34,307.17,307.22,1345.0,306.3436,306.5132,306.3436,306.3935,1345.0
2019-07-09 12:40:00,307.18,307.18,306.86,306.93,2743.0,306.3536,306.3536,306.0345,306.1043,2743.0
2019-07-09 12:45:00,307.02,307.02,306.72,306.89,2606.0,306.194,306.194,305.8948,306.0644,2606.0
2019-07-09 12:50:00,306.95,307.09,306.73,306.77,1900.0,306.1242,306.2638,305.9048,305.9447,1900.0
2019-07-09 12:55:00,306.77,306.92,306.52,306.52,2200.0,305.9447,306.0943,305.6954,305.6954,2200.0
2019-07-09 13:00:00,306.62,306.78,306.33,306.33,3175.0,305.7951,305.9547,305.5059,305.5059,3175.0
2019-07-09 13:05:00,306.29,306.3,306.15,306.21,4090.0,305.466,305.476,305.3264,305.3862,4090.0
2019-07-09 13:10:00,306.35,306.35,305.93,306.08,2700.0,305.5258,305.5258,305.107,305.2566,2700.0
2019-07-09 13:15:00,306.23,306.31,305.98,306.23,800.0,305.4062,305.4859,305.1568,305.4062,800.0
2019-07-09 13:20:00,306.04,306.04,305.85,305.97,2400.0,305.2167,305.2167,305.0272,305.1469,2400.0
2019-07-09 13:25:00,305.87,306.23,305.87,306.05,4902.0,305.0471,305.4062,305.0471,305.2266,4902.0
2019-07-09 13:30:00,306.01,306.18,305.97,305.97,1400.0,305.1868,305.3563,305.1469,305.1469,1400.0
2019-07-09 13:35:00,306.08,306.25,306.03,306.23,3722.0,305.2566,305.4261,305.2067,305.4062,3722.0
2019-07-09 13:40:00,306.26,306.34,306.17,306.24,2000.0,305.4361,305.5159,305.3463,305.4161,2000.0
2019-07-09 13:45:00,306.17,306.24,306.17,306.18,1028.0,305.3463,305.4161,305.3463,305.3563,1028.0
2019-07-09 13:50:00,306.23,306.44,306.18,306.44,3356.0,305.4062,305.6156,305.3563,305.6156,3356.0
2019-07-09 13:55:00,306.37,306.42,306.21,306.23,3600.0,305.5458,305.5956,305.3862,305.4062,3600.0
2019-07-09 14:00:00,306.27,306.91,306.27,306.8,2600.0,305.4461,306.0843,305.4461,305.9746,2600.0
2019-07-09 14:05:00,306.8,306.8,306.58,306.62,1714.0,305.9746,305.9746,305.7552,305.7951,1714.0
2019-07-09 14:10:00,306.65,307.28,306.65,307.28,1970.0,305.825,306.4533,305.825,306.4533,1970.0
2019-07-09 14:15:00,307.2,307.24,307.14,307.16,2500.0,306.3735,306.4134,306.3137,306.3337,2500.0
2019-07-09 14:20:00,307.15,307.16,307.07,307.08,1300.0,306.3237,306.3337,306.2439,306.2539,1300.0
2019-07-09 14:25:00,307.16,307.16,306.81,306.9,2408.0,306.3337,306.3337,305.9846,306.0744,2408.0
2019-07-09 14:30:00,306.93,307.1,306.93,307.1,1100.0,306.1043,306.2738,306.1043,306.2738,1100.0
2019-07-09 14:35:00,307.18,307.31,307.14,307.27,3192.0,306.3536,306.4833,306.3137,306.4434,3192.0
2019-07-09 14:40:00,307.35,307.66,307.35,307.56,2918.0,306.5231,306.8323,306.5231,306.7326,2918.0
2019-07-09 14:45:00,307.48,307.84,307.48,307.74,2912.0,306.6528,307.0118,306.6528,306.9121,2912.0
2019-07-09 14:50:00,307.65,307.65,307.21,307.21,1925.0,306.8223,306.8223,306.3835,306.3835,1925.0
2019-07-09 14:55:00,307.36,307.64,307.32,307.52,2900.0,306.5331,306.8124,306.4932,306.6927,2900.0
2019-07-09 15:00:00,307.54,307.59,307.51,307.51,600.0,306.7126,306.7625,306.6827,306.6827,600.0
2019-07-09 15:05:00,307.48,307.62,307.23,307.37,3700.0,306.6528,306.7924,306.4035,306.5431,3700.0
2019-07-09 15:10:00,307.39,307.39,307.11,307.11,1626.0,306.563,306.563,306.2838,306.2838,1626.0
2019-07-09 15:15:00,307.16,307.35,307.08,307.35,4763.0,306.3337,306.5231,306.2539,306.5231,4763.0
2019-07-09 15:20:00,307.25,307.31,307.12,307.13,3384.0,306.4234,306.4833,306.2938,306.3037,3384.0
2019-07-09 15:25:00,307.11,307.17,306.67,306.73,6724.0,306.2838,306.3436,305.845,305.9048,6724.0
2019-07-09 15:30:00,306.72,307.07,306.66,307.07,6352.0,305.8948,306.2439,305.835,306.2439,6352.0
2019-07-09 15:35:00,307.17,307.52,307.13,307.23,10801.0,306.3436,306.6927,306.3037,306.4035,10801.0
2019-07-09 15:40:00,307.13,307.31,306.97,307.31,6005.0,306.3037,306.4833,306.1442,306.4833,6005.0
2019-07-09 15:45:00,307.28,307.69,307.25,307.48,6429.0,306.4533,306.8622,306.4234,306.6528,6429.0
2019-07-09 15:50:00,307.49,308.1,307.48,307.99,12260.0,306.6628,307.2711,306.6528,307.1614,12260.0
2019-07-09 15:55:00,307.93,308.39,307.76,307.97,23955.0,307.1016,307.5603,306.932,307.1415,23955.0
2019-07-10 09:30:00,308.15,309.84,307.24,307.24,12954.0,307.321,309.0064,306.4134,306.4134,12954.0
2019-07-10 09:35:00,308.26,308.77,306.8,306.8,15172.0,307.4307,307.9393,305.9746,305.9746,15172.0
2019-07-10 09:40:00,306.92,308.09,306.0,307.5,9456.0,306.0943,307.2612,305.1768,306.6727,9456.0
2019-07-10 09:45:00,307.72,307.89,305.99,306.04,11188.0,306.8922,307.0617,305.1668,305.2167,11188.0
2019-07-10 09:50:00,306.02,307.0,305.84,306.32,7209.0,305.1967,306.1741,305.0172,305.4959,7209.0
2019-07-10 09:55:00,306.04,306.04,305.34,305.5,5801.0,305.2167,305.2167,304.5186,304.6781,5801.0
2019-07-10 10:00:00,305.57,306.0,303.78,303.78,7801.0,304.7479,305.1768,302.9628,302.9628,7801.0
2019-07-10 10:05:00,303.79,304.37,303.67,304.12,17599.0,302.9727,303.5512,302.853,303.3018,17599.0
2019-07-10 10:10:00,303.99,303.99,301.71,301.92,14649.0,303.1722,303.1722,300.8983,301.1078,14649.0
2019-07-10 10:15:00,301.81,302.0,300.58,300.58,24597.0,300.9981,301.1875,299.7714,299.7714,24597.0
2019-07-10 10:20:00,300.54,300.93,299.64,299.64,20016.0,299.7315,300.1204,298.8339,298.8339,20016.0
2019-07-10 10:25:00,299.66,300.0,298.44,298.46,22115.0,298.8538,299.1929,297.6371,297.6571,22115.0
2019-07-10 10:30:00,298.5,299.25,298.02,298.06,16357.0,297.697,298.4449,297.2182,297.2581,16357.0
2019-07-10 10:35:00,298.29,298.29,296.37,296.89,39825.0,297.4875,297.4875,295.5727,296.0913,39825.0
2019-07-10 10:40:00,296.79,297.1,296.1,296.99,17235.0,295.9916,296.3007,295.3034,296.191,17235.0
2019-07-10 10:45:00,296.9,296.9,296.18,296.18,9359.0,296.1013,296.1013,295.3832,295.3832,9359.0
2019-07-10 10:50:00,296.16,296.16,294.06,294.18,28799.0,295.3633,295.3633,293.2689,293.3886,28799.0
2019-07-10 10:55:00,294.14,294.38,293.0,293.32,37260.0,293.3487,293.588,292.2118,292.5309,37260.0
2019-07-10 11:00:00,293.33,293.47,291.65,292.42,65416.0,292.5409,292.6805,290.8654,291.6333,65416.0
2019-07-10 11:05:00,292.48,295.73,292.0,294.14,47060.0,291.6932,294.9344,291.2144,293.3487,47060.0
2019-07-10 11:10:00,294.14,294.14,292.38,293.78,21317.0,293.3487,293.3487,291.5934,292.9897,21317.0
2019-07-10 11:15:00,293.79,294.12,292.25,293.04,9602.0,292.9996,293.3287,291.4638,292.2516,9602.0
2019-07-10 11:20:00,293.03,295.7,293.0,295.07,17894.0,292.2417,294.9045,292.2118,294.2762,17894.0
2019-07-10 11:25:00,295.06,296.33,294.79,295.27,10822.0,294.2662,295.5328,293.9969,294.4756,10822.0
2019-07-10 11:30:00,295.72,297.46,295.71,297.13,10418.0,294.9244,296.6598,294.9145,296.3306,10418.0
2019-07-10 11:35:00,297.25,297.25,295.92,295.92,8923.0,296.4503,296.4503,295.1239,295.1239,8923.0
2019-07-10 11:40:00,295.9,296.24,295.63,295.79,10272.0,295.1039,295.443,294.8347,294.9942,10272.0
2019-07-10 11:45:00,295.89,296.39,295.11,296.09,15525.0,295.094,295.5926,294.3161,295.2934,15525.0
2019-07-10 11:50:00,296.0,296.08,295.17,295.43,14011.0,295.2037,295.2835,294.3759,294.6352,14011.0
2019-07-10 11:55:00,295.43,295.59,294.92,295.55,9532.0,294.6352,294.7948,294.1266,294.7549,9532.0
2019-07-10 12:00:00,295.62,296.96,295.61,296.61,13765.0,294.8247,296.1611,294.8147,295.812,13765.0
2019-07-10 12:05:00,296.61,297.75,296.53,297.25,77571.0,295.812,296.949,295.7323,296.4503,77571.0
2019-07-10 12:10:00,297.18,297.38,296.19,296.51,5936.0,296.3805,296.58,295.3932,295.7123,5936.0
2019-07-10 12:15:00,296.67,297.5,296.41,297.37,4259.0,295.8719,296.6996,295.6126,296.57,4259.0
2019-07-10 12:20:00,297.31,297.76,296.85,297.7,9794.0,296.5102,296.9589,296.0514,296.8991,9794.0
2019-07-10 12:25:00,297.78,298.6,297.73,298.58,10243.0,296.9789,297.7967,296.929,297.7767,10243.0
2019-07-10 12:30:00,298.83,299.03,298.71,298.79,7108.0,298.0261,298.2255,297.9064,297.9862,7108.0
2019-07-10 12:35:00,298.95,299.39,298.44,299.35,8327.0,298.1457,298.5846,297.6371,298.5447,8327.0
2019-07-10 12:40:00,299.35,299.85,299.25,299.57,10248.0,298.5447,299.0433,298.4449,298.7641,10248.0
2019-07-10 12:45:00,299.76,299.77,298.92,299.16,6075.0,298.9536,298.9635,298.1158,298.3552,6075.0
2019-07-10 12:50:00,299.19,299.67,299.19,299.56,1204.0,298.3851,298.8638,298.3851,298.7541,1204.0
2019-07-10 12:55:00,299.61,300.55,299.55,300.17,15707.0,298.804,299.7414,298.7441,299.3625,15707.0
2019-07-10 13:00:00,299.96,300.43,299.74,299.74,10801.0,299.153,299.6218,298.9336,298.9336,10801.0
2019-07-10 13:05:00,299.87,300.09,299.63,299.92,6844.0,299.0633,299.2827,298.8239,299.1131,6844.0
2019-07-10 13:10:00,299.94,300.08,299.83,299.9,4024.0,299.1331,299.2727,299.0234,299.0932,4024.0
2019-07-10 13:15:00,299.7,299.85,299.52,299.8,2115.0,298.8937,299.0433,298.7142,298.9935,2115.0
2019-07-10 13:20:00,299.91,300.35,299.91,299.97,8521.0,299.1032,299.542,299.1032,299.163,8521.0
2019-07-10 13:25:00,299.97,299.97,298.89,298.89,5716.0,299.163,299.163,298.0859,298.0859,5716.0
2019-07-10 13:30:00,298.92,299.17,298.91,299.02,3465.0,298.1158,298.3652,298.1059,298.2156,3465.0
2019-07-10 13:35:00,299.05,299.41,298.68,299.41,6075.0,298.2455,298.6045,297.8765,298.6045,6075.0
2019-07-10 13:40:00,299.36,300.16,299.35,300.16,3966.0,298.5546,299.3525,298.5447,299.3525,3966.0
2019-07-10 13:45:00,300.16,300.27,299.48,299.57,4128.0,299.3525,299.4622,298.6743,298.7641,4128.0
2019-07-10 13:50:00,299.46,299.63,299.2,299.22,2400.0,298.6544,298.8239,298.3951,298.415,2400.0
2019-07-10 13:55:00,299.22,300.1,298.98,299.88,3697.0,298.415,299.2927,298.1757,299.0732,3697.0
2019-07-10 14:00:00,299.81,300.41,299.8,300.3,14131.0,299.0034,299.6018,298.9935,299.4921,14131.0
2019-07-10 14:05:00,300.44,300.44,299.43,299.43,2670.0,299.6317,299.6317,298.6245,298.6245,2670.0
2019-07-10 14:10:00,299.44,299.59,299.01,299.1,5630.0,298.6344,298.784,298.2056,298.2953,5630.0
2019-07-10 14:15:00,299.11,299.16,298.67,298.67,3500.0,298.3053,298.3552,297.8665,297.8665,3500.0
2019-07-10 14:20:00,298.87,299.05,298.77,298.93,4400.0,298.066,298.2455,297.9662,298.1258,4400.0
2019-07-10 14:25:00,299.0,299.17,298.82,298.93,2700.0,298.1956,298.3652,298.0161,298.1258,2700.0
2019-07-10 14:30:00,298.92,299.32,298.91,299.32,2503.0,298.1158,298.5147,298.1059,298.5147,2503.0
2019-07-10 14:35:00,299.32,299.74,299.16,299.7,3615.0,298.5147,298.9336,298.3552,298.8937,3615.0
2019-07-10 14:40:00,299.75,299.75,299.33,299.51,3995.0,298.9436,298.9436,298.5247,298.7042,3995.0
2019-07-10 14:45:00,299.47,299.78,299.25,299.31,4805.0,298.6643,298.9735,298.4449,298.5048,4805.0
2019-07-10 14:50:00,299.22,299.83,299.22,299.79,2501.0,298.415,299.0234,298.415,298.9835,2501.0
2019-07-10 14:55:00,299.87,300.04,299.8,299.96,5383.0,299.0633,299.2328,298.9935,299.153,5383.0
2019-07-10 15:00:00,299.94,300.11,299.58,299.67,5229.0,299.1331,299.3026,298.774,298.8638,5229.0
2019-07-10 15:05:00,299.59,300.14,299.55,300.13,3108.0,298.784,299.3325,298.7441,299.3226,3108.0
2019-07-10 15:10:00,300.28,300.29,299.82,299.95,13375.0,299.4722,299.4821,299.0134,299.1431,13375.0
2019-07-10 15:15:00,299.94,300.06,299.51,299.6,5809.0,299.1331,299.2528,298.7042,298.794,5809.0
2019-07-10 15:20:00,299.62,299.76,299.47,299.6,4940.0,298.8139,298.9536,298.6643,298.794,4940.0
2019-07-10 15:25:00,299.61,300.11,299.58,299.87,7540.0,298.804,299.3026,298.774,299.0633,7540.0
2019-07-10 15:30:00,299.91,300.07,299.68,299.85,11710.0,299.1032,299.2627,298.8738,299.0433,11710.0
2019-07-10 15:35:00,299.93,300.07,299.69,299.96,16245.0,299.1231,299.2627,298.8838,299.153,16245.0
2019-07-10 15:40:00,299.97,300.13,299.84,300.03,14891.0,299.163,299.3226,299.0334,299.2228,14891.0
2019-07-10 15:45:00,300.06,300.89,299.97,300.78,22524.0,299.2528,300.0805,299.163,299.9708,22524.0
2019-07-10 15:50:00,300.83,301.39,300.71,301.25,16364.0,300.0207,300.5792,299.901,300.4396,16364.0
2019-07-10 15:55:00,301.23,301.6,300.91,301.49,34564.0,300.4196,300.7886,300.1005,300.6789,34564.0
2019-07-11 09:30:00,296.33,296.99,290.56,294.14,96068.0,295.5328,296.191,289.7783,293.3487,96068.0
2019-07-11 09:35:00,294.07,296.35,293.51,294.51,31454.0,293.2789,295.5527,292.7204,293.7177,31454.0
2019-07-11 09:40:00,294.57,296.08,293.36,295.51,26037.0,293.7775,295.2835,292.5708,294.715,26037.0
2019-07-11 09:45:00,295.37,295.37,293.43,293.59,13771.0,294.5754,294.5754,292.6406,292.8002,13771.0
2019-07-11 09:50:00,293.68,294.21,291.38,291.96,38041.0,292.8899,293.4185,290.5961,291.1745,38041.0
2019-07-11 09:55:00,291.76,292.25,290.51,291.02,37624.0,290.9751,291.4638,289.7285,290.2371,37624.0
2019-07-11 10:00:00,291.07,292.44,290.56,291.92,38065.0,290.2869,291.6533,289.7783,291.1347,38065.0
2019-07-11 10:05:00,291.92,293.51,291.87,293.45,29615.0,291.1347,292.7204,291.0848,292.6605,29615.0
2019-07-11 10:10:00,293.52,293.78,290.52,290.98,22795.0,292.7304,292.9897,289.7384,290.1972,22795.0
2019-07-11 10:15:00,290.5,291.47,290.33,291.05,25444.0,289.7185,290.6859,289.5489,290.267,25444.0
2019-07-11 10:20:00,291.14,292.81,291.13,292.0,20669.0,290.3568,292.0223,290.3468,291.2144,20669.0
2019-07-11 10:25:00,291.61,291.61,290.5,290.67,14741.0,290.8255,290.8255,289.7185,289.888,14741.0
2019-07-11 10:30:00,290.64,291.0,290.38,290.48,15510.0,289.8581,290.2171,289.5988,289.6985,15510.0
2019-07-11 10:35:00,290.59,290.76,288.86,289.02,44362.0,289.8082,289.9778,288.0829,288.2425,44362.0
2019-07-11 10:40:00,289.14,290.27,288.65,288.94,19952.0,288.3621,289.4891,287.8735,288.1627,19952.0
2019-07-11 10:45:00,288.65,289.25,288.0,288.95,26989.0,287.8735,288.4718,287.2252,288.1726,26989.0
2019-07-11 10:50:00,288.78,290.27,288.15,290.0,17696.0,288.0031,289.4891,287.3748,289.2198,17696.0
2019-07-11 10:55:00,289.86,291.26,289.13,291.12,12537.0,289.0802,290.4764,288.3522,290.3368,12537.0
2019-07-11 11:00:00,290.93,291.5,290.08,290.4,6508.0,290.1473,290.7158,289.2996,289.6187,6508.0
2019-07-11 11:05:00,290.84,292.0,290.84,291.71,11059.0,290.0576,291.2144,290.0576,290.9252,11059.0
2019-07-11 11:10:00,291.68,291.9,291.13,291.67,11249.0,290.8953,291.1147,290.3468,290.8853,11249.0
2019-07-11 11:15:00,291.66,292.52,291.57,291.57,5513.0,290.8754,291.733,290.7856,290.7856,5513.0
2019-07-11 11:20:00,291.6,291.64,290.71,290.9,16454.0,290.8155,290.8554,289.9279,290.1174,16454.0
2019-07-11 11:25:00,291.09,291.3,290.41,290.97,8399.0,290.3069,290.5163,289.6287,290.1872,8399.0
2019-07-11 11:30:00,290.83,291.09,290.6,290.85,12766.0,290.0476,290.3069,289.8182,290.0675,12766.0
2019-07-11 11:35:00,290.79,290.99,290.24,290.5,4086.0,290.0077,290.2072,289.4592,289.7185,4086.0
2019-07-11 11:40:00,290.43,290.48,289.58,289.58,4674.0,289.6487,289.6985,288.801,288.801,4674.0
2019-07-11 11:45:00,289.58,290.28,289.47,289.51,10305.0,288.801,289.4991,288.6912,288.7311,10305.0
2019-07-11 11:50:00,289.5,289.62,289.25,289.51,8961.0,288.7212,288.8408,288.4718,288.7311,8961.0
2019-07-11 11:55:00,289.39,290.4,288.93,290.4,19284.0,288.6115,289.6187,288.1527,289.6187,19284.0
2019-07-11 12:00:00,290.21,290.89,290.15,290.84,14135.0,289.4293,290.1074,289.3694,290.0576,14135.0
2019-07-11 12:05:00,290.64,291.15,290.32,290.38,7332.0,289.8581,290.3667,289.539,289.5988,7332.0
2019-07-11 12:10:00,290.25,290.61,290.06,290.61,6128.0,289.4691,289.8282,289.2797,289.8282,6128.0
2019-07-11 12:15:00,290.51,291.83,290.28,291.83,7976.0,289.7285,291.0449,289.4991,291.0449,7976.0
2019-07-11 12:20:00,291.63,291.64,291.04,291.32,14594.0,290.8454,290.8554,290.257,290.5363,14594.0
2019-07-11 12:25:00,291.37,291.67,291.19,291.65,11061.0,290.5861,290.8853,290.4066,290.8654,11061.0
2019-07-11 12:30:00,291.57,291.73,290.81,290.81,9680.0,290.7856,290.9452,290.0276,290.0276,9680.0
2019-07-11 12:35:00,290.83,290.85,290.51,290.61,4970.0,290.0476,290.0675,289.7285,289.8282,4970.0
2019-07-11 12:40:00,290.49,291.46,290.48,291.17,4267.0,289.7085,290.6759,289.6985,290.3867,4267.0
2019-07-11 12:45:00,291.03,291.63,291.03,291.11,2757.0,290.2471,290.8454,290.2471,290.3268,2757.0
2019-07-11 12:50:00,291.03,291.59,291.03,291.59,4434.0,290.2471,290.8055,290.2471,290.8055,4434.0
2019-07-11 12:55:00,291.55,291.59,291.25,291.37,3030.0,290.7657,290.8055,290.4665,290.5861,3030.0
2019-07-11 13:00:00,291.3,291.55,291.14,291.29,4900.0,290.5163,290.7657,290.3568,290.5064,4900.0
2019-07-11 13:05:00,291.34,291.36,290.85,290.96,2625.0,290.5562,290.5762,290.0675,290.1772,2625.0
2019-07-11 13:10:00,290.86,290.88,290.21,290.68,7700.0,290.0775,290.0975,289.4293,289.898,7700.0
2019-07-11 13:15:00,290.85,290.85,290.43,290.44,1200.0,290.0675,290.0675,289.6487,289.6586,1200.0
2019-07-11 13:20:00,290.58,290.68,290.37,290.48,4878.0,289.7983,289.898,289.5888,289.6985,4878.0
2019-07-11 13:25:00,290.44,290.56,290.12,290.17,6925.0,289.6586,289.7783,289.3395,289.3894,6925.0
2019-07-11 13:30:00,290.18,290.18,289.77,290.1,8233.0,289.3993,289.3993,288.9904,289.3196,8233.0
2019-07-11 13:35:00,290.05,290.05,289.11,289.84,10990.0,289.2697,289.2697,288.3322,289.0603,10990.0
2019-07-11 13:40:00,289.72,289.85,289.25,289.32,4845.0,288.9406,289.0702,288.4718,288.5417,4845.0
2019-07-11 13:45:00,289.49,289.55,289.1,289.46,2855.0,288.7112,288.771,288.3222,288.6813,2855.0
2019-07-11 13:50:00,289.73,289.93,289.2,289.93,6527.0,288.9505,289.15,288.422,289.15,6527.0
2019-07-11 13:55:00,290.26,290.36,289.46,289.82,8709.0,289.4791,289.5789,288.6813,289.0403,8709.0
2019-07-11 14:00:00,289.93,290.1,289.68,289.82,2300.0,289.15,289.3196,288.9007,289.0403,2300.0
2019-07-11 14:05:00,289.82,290.1,289.59,289.59,2850.0,289.0403,289.3196,288.8109,288.8109,2850.0
2019-07-11 14:10:00,289.71,289.71,289.19,289.3,6642.0,288.9306,288.9306,288.412,288.5217,6642.0
2019-07-11 14:15:00,289.24,289.24,289.0,289.0,6723.0,288.4619,288.4619,288.2225,288.2225,6723.0
2019-07-11 14:20:00,288.96,289.6,288.91,289.6,12119.0,288.1826,288.8209,288.1328,288.8209,12119.0
2019-07-11 14:25:00,289.51,290.41,289.44,290.2,3345.0,288.7311,289.6287,288.6613,289.4193,3345.0
2019-07-11 14:30:00,290.31,291.0,290.31,290.9,4658.0,289.529,290.2171,289.529,290.1174,4658.0
2019-07-11 14:35:00,290.91,291.29,290.88,291.06,6162.0,290.1274,290.5064,290.0975,290.277,6162.0
2019-07-11 14:40:00,291.16,291.64,290.92,291.59,9257.0,290.3767,290.8554,290.1373,290.8055,9257.0
2019-07-11 14:45:00,291.49,292.0,291.11,291.11,7285.0,290.7058,291.2144,290.3268,290.3268,7285.0
2019-07-11 14:50:00,291.21,291.23,290.79,290.81,5522.0,290.4266,290.4465,290.0077,290.0276,5522.0
2019-07-11 14:55:00,290.97,291.1,290.27,290.61,4441.0,290.1872,290.3169,289.4891,289.8282,4441.0
2019-07-11 15:00:00,290.51,290.53,290.18,290.39,4725.0,289.7285,289.7484,289.3993,289.6088,4725.0
2019-07-11 15:05:00,290.5,291.4,290.48,290.73,8596.0,289.7185,290.6161,289.6985,289.9479,8596.0
2019-07-11 15:10:00,290.77,290.78,290.25,290.38,3547.0,289.9878,289.9977,289.4691,289.5988,3547.0
2019-07-11 15:15:00,290.46,290.86,290.34,290.71,6483.0,289.6786,290.0775,289.5589,289.9279,6483.0
2019-07-11 15:20:00,290.72,290.79,290.35,290.47,5129.0,289.9379,290.0077,289.5689,289.6886,5129.0
2019-07-11 15:25:00,290.44,290.62,290.35,290.5,2220.0,289.6586,289.8382,289.5689,289.7185,2220.0
2019-07-11 15:30:00,290.5,291.48,290.5,291.43,5402.0,289.7185,290.6958,289.7185,290.646,5402.0
2019-07-11 15:35:00,291.35,291.35,290.9,291.17,8150.0,290.5662,290.5662,290.1174,290.3867,8150.0
2019-07-11 15:40:00,291.15,291.65,291.09,291.65,8157.0,290.3667,290.8654,290.3069,290.8654,8157.0
2019-07-11 15:45:00,291.65,291.7,291.42,291.47,12397.0,290.8654,290.9152,290.636,290.6859,12397.0
2019-07-11 15:50:00,291.54,291.77,291.3,291.76,13338.0,290.7557,290.9851,290.5163,290.9751,13338.0
2019-07-11 15:55:00,291.82,292.0,291.5,291.64,52903.0,291.0349,291.2144,290.7158,290.8554,52903.0
2019-07-12 09:30:00,292.12,292.12,289.14,289.35,15775.0,291.3341,291.3341,288.3621,288.5716,15775.0
2019-07-12 09:35:00,289.37,289.94,287.66,289.41,8129.0,288.5915,289.16,286.8861,288.6314,8129.0
2019-07-12 09:40:00,289.42,292.47,289.42,292.47,6297.0,288.6414,291.6832,288.6414,291.6832,6297.0
2019-07-12 09:45:00,292.33,293.84,292.14,293.49,12989.0,291.5436,293.0495,291.3541,292.7004,12989.0
2019-07-12 09:50:00,293.31,295.49,293.08,293.65,23045.0,292.5209,294.6951,292.2915,292.86,23045.0
2019-07-12 09:55:00,293.4,293.7,291.59,291.59,5290.0,292.6107,292.9099,290.8055,290.8055,5290.0
2019-07-12 10:00:00,292.0,293.66,292.0,293.66,8333.0,291.2144,292.87,291.2144,292.87,8333.0
2019-07-12 10:05:00,293.38,293.38,292.15,292.41,7467.0,292.5907,292.5907,291.364,291.6233,7467.0
2019-07-12 10:10:00,292.72,292.79,291.87,292.42,3860.0,291.9325,292.0023,291.0848,291.6333,3860.0
2019-07-12 10:15:00,292.46,292.46,291.14,291.77,13000.0,291.6732,291.6732,290.3568,290.9851,13000.0
2019-07-12 10:20:00,291.92,292.87,291.72,292.87,4400.0,291.1347,292.0821,290.9352,292.0821,4400.0
2019-07-12 10:25:00,292.78,293.0,292.22,292.39,2400.0,291.9923,292.2118,291.4339,291.6034,2400.0
2019-07-12 10:30:00,292.62,292.9,291.81,292.0,5706.0,291.8328,292.112,291.025,291.2144,5706.0
2019-07-12 10:35:00,292.11,292.62,291.77,292.26,6470.0,291.3241,291.8328,290.9851,291.4737,6470.0
2019-07-12 10:40:00,292.07,292.07,291.02,291.07,6761.0,291.2843,291.2843,290.2371,290.2869,6761.0
2019-07-12 10:45:00,291.0,291.27,290.77,291.23,2253.0,290.2171,290.4864,289.9878,290.4465,2253.0
2019-07-12 10:50:00,291.18,291.33,290.76,291.33,2900.0,290.3966,290.5462,289.9778,290.5462,2900.0
2019-07-12 10:55:00,291.19,291.33,290.87,291.15,2215.0,290.4066,290.5462,290.0875,290.3667,2215.0
2019-07-12 11:00:00,291.15,291.44,291.14,291.18,1802.0,290.3667,290.6559,290.3568,290.3966,1802.0
2019-07-12 11:05:00,291.15,291.25,290.64,291.18,2700.0,290.3667,290.4665,289.8581,290.3966,2700.0
2019-07-12 11:10:00,291.23,291.87,291.22,291.87,3037.0,290.4465,291.0848,290.4365,291.0848,3037.0
2019-07-12 11:15:00,291.96,292.11,291.68,291.84,2350.0,291.1745,291.3241,290.8953,291.0549,2350.0
2019-07-12 11:20:00,291.71,292.17,291.61,292.07,2735.0,290.9252,291.384,290.8255,291.2843,2735.0
2019-07-12 11:25:00,292.24,292.45,291.7,292.15,6672.0,291.4538,291.6632,290.9152,291.364,6672.0
2019-07-12 11:30:00,292.17,292.74,292.0,292.53,4925.0,291.384,291.9525,291.2144,291.743,4925.0
2019-07-12 11:35:00,292.59,292.84,292.44,292.57,6742.0,291.8029,292.0522,291.6533,291.7829,6742.0
2019-07-12 11:40:00,292.56,293.0,291.65,291.71,4797.0,291.7729,292.2118,290.8654,290.9252,4797.0
2019-07-12 11:45:00,291.81,292.22,291.8,291.99,1500.0,291.025,291.4339,291.015,291.2045,1500.0
2019-07-12 11:50:00,292.11,292.18,291.45,291.68,3939.0,291.3241,291.394,290.6659,290.8953,3939.0
2019-07-12 11:55:00,291.84,292.5,291.84,292.24,2740.0,291.0549,291.7131,291.0549,291.4538,2740.0
2019-07-12 12:00:00,292.33,292.6,292.24,292.6,6922.0,291.5436,291.8128,291.4538,291.8128,6922.0
2019-07-12 12:05:00,292.54,292.54,291.7,291.71,2938.0,291.753,291.753,290.9152,290.9252,2938.0
2019-07-12 12:10:00,291.88,292.02,291.12,291.14,3666.0,291.0948,291.2344,290.3368,290.3568,3666.0
2019-07-12 12:15:00,291.2,291.7,291.19,291.59,3700.0,290.4166,290.9152,290.4066,290.8055,3700.0
2019-07-12 12:20:00,291.49,291.72,291.1,291.5,5728.0,290.7058,290.9352,290.3169,290.7158,5728.0
2019-07-12 12:25:00,291.72,292.0,291.61,291.7,1800.0,290.9352,291.2144,290.8255,290.9152,1800.0
2019-07-12 12:30:00,291.79,291.98,291.67,291.67,1400.0,291.005,291.1945,290.8853,290.8853,1400.0
2019-07-12 12:35:00,291.67,292.16,291.67,292.08,10400.0,290.8853,291.374,290.8853,291.2942,10400.0
2019-07-12 12:40:00,292.09,292.19,291.79,292.18,1900.0,291.3042,291.4039,291.005,291.394,1900.0
2019-07-12 12:45:00,292.27,292.66,292.27,292.51,4455.0,291.4837,291.8727,291.4837,291.7231,4455.0
2019-07-12 12:50:00,292.29,292.77,292.18,292.7,2500.0,291.5037,291.9824,291.394,291.9126,2500.0
2019-07-12 12:55:00,292.63,293.0,292.63,292.87,2560.0,291.8427,292.2118,291.8427,292.0821,2560.0
2019-07-12 13:00:00,292.96,293.42,292.82,293.14,2400.0,292.1719,292.6306,292.0322,292.3514,2400.0
2019-07-12 13:05:00,293.17,294.06,293.16,293.97,2905.0,292.3813,293.2689,292.3713,293.1791,2905.0
2019-07-12 13:10:00,293.99,293.99,293.25,293.53,2300.0,293.1991,293.1991,292.4611,292.7403,2300.0
2019-07-12 13:15:00,293.57,293.58,293.08,293.12,2550.0,292.7802,292.7902,292.2915,292.3314,2550.0
2019-07-12 13:20:00,292.81,293.4,292.77,293.4,5090.0,292.0223,292.6107,291.9824,292.6107,5090.0
2019-07-12 13:25:00,293.26,293.75,293.26,293.66,3610.0,292.4711,292.9597,292.4711,292.87,3610.0
2019-07-12 13:30:00,293.82,294.01,293.5,293.7,12106.0,293.0295,293.219,292.7104,292.9099,12106.0
2019-07-12 13:35:00,293.69,293.69,293.23,293.54,5428.0,292.8999,292.8999,292.4411,292.7503,5428.0
2019-07-12 13:40:00,293.64,293.92,293.64,293.72,4055.0,292.85,293.1293,292.85,292.9298,4055.0
2019-07-12 13:45:00,293.9,293.91,293.12,293.14,1000.0,293.1093,293.1193,292.3314,292.3514,1000.0
2019-07-12 13:50:00,293.62,293.62,293.16,293.16,1200.0,292.8301,292.8301,292.3713,292.3713,1200.0
2019-07-12 13:55:00,293.24,293.24,292.77,292.77,1100.0,292.4511,292.4511,291.9824,291.9824,1100.0
2019-07-12 14:00:00,292.68,293.16,292.68,292.93,3067.0,291.8926,292.3713,291.8926,292.1419,3067.0
2019-07-12 14:05:00,292.92,292.97,292.79,292.8,721.0,292.132,292.1818,292.0023,292.0123,721.0
2019-07-12 14:10:00,292.71,292.91,292.65,292.76,2000.0,291.9225,292.122,291.8627,291.9724,2000.0
2019-07-12 14:15:00,292.95,292.96,291.8,291.92,6426.0,292.1619,292.1719,291.015,291.1347,6426.0
2019-07-12 14:20:00,291.88,292.33,291.88,292.33,4043.0,291.0948,291.5436,291.0948,291.5436,4043.0
2019-07-12 14:25:00,292.13,292.67,292.13,292.55,900.0,291.3441,291.8826,291.3441,291.763,900.0
2019-07-12 14:30:00,292.69,292.92,292.65,292.75,868.0,291.9026,292.132,291.8627,291.9624,868.0
2019-07-12 14:35:00,292.68,292.96,292.64,292.8,2400.0,291.8926,292.1719,291.8527,292.0123,2400.0
2019-07-12 14:40:00,292.72,292.72,292.24,292.25,2200.0,291.9325,291.9325,291.4538,291.4638,2200.0
2019-07-12 14:45:00,292.16,292.53,292.14,292.43,1200.0,291.374,291.743,291.3541,291.6433,1200.0
2019-07-12 14:50:00,292.43,292.68,292.43,292.59,1100.0,291.6433,291.8926,291.6433,291.8029,1100.0
2019-07-12 14:55:00,292.49,292.55,292.2,292.42,3253.0,291.7031,291.763,291.4139,291.6333,3253.0
2019-07-12 15:00:00,292.25,292.31,292.04,292.07,3175.0,291.4638,291.5236,291.2543,291.2843,3175.0
2019-07-12 15:05:00,292.09,292.14,291.84,291.84,15600.0,291.3042,291.3541,291.0549,291.0549,15600.0
2019-07-12 15:10:00,291.75,292.1,291.66,292.1,2527.0,290.9651,291.3142,290.8754,291.3142,2527.0
2019-07-12 15:15:00,292.09,292.17,291.91,291.99,3920.0,291.3042,291.384,291.1247,291.2045,3920.0
2019-07-12 15:20:00,291.94,292.05,291.88,291.88,3279.0,291.1546,291.2643,291.0948,291.0948,3279.0
2019-07-12 15:25:00,291.96,291.97,291.6,291.93,8246.0,291.1745,291.1845,290.8155,291.1446,8246.0
2019-07-12 15:30:00,292.03,292.11,291.9,291.9,4756.0,291.2444,291.3241,291.1147,291.1147,4756.0
2019-07-12 15:35:00,291.98,292.62,291.9,292.41,5000.0,291.1945,291.8328,291.1147,291.6233,5000.0
2019-07-12 15:40:00,292.38,292.38,291.82,292.11,6887.0,291.5934,291.5934,291.0349,291.3241,6887.0
2019-07-12 15:45:00,292.07,292.41,291.81,292.35,10327.0,291.2843,291.6233,291.025,291.5635,10327.0
2019-07-12 15:50:00,292.29,292.68,292.25,292.47,9521.0,291.5037,291.8926,291.4638,291.6832,9521.0
2019-07-12 15:55:00,292.54,292.7,292.37,292.47,18347.0,291.753,291.9126,291.5834,291.6832,18347.0
2019-07-15 09:30:00,292.98,293.79,289.53,290.19,16828.0,292.1918,292.9996,288.7511,289.4093,16828.0
2019-07-15 09:35:00,290.4,292.81,290.4,292.04,11518.0,289.6187,292.0223,289.6187,291.2543,11518.0
2019-07-15 09:40:00,292.04,293.75,292.03,293.69,4262.0,291.2543,292.9597,291.2444,292.8999,4262.0
2019-07-15 09:45:00,293.43,293.97,293.35,293.62,7716.0,292.6406,293.1791,292.5608,292.8301,7716.0
2019-07-15 09:50:00,293.93,294.53,293.42,293.94,7407.0,293.1392,293.7376,292.6306,293.1492,7407.0
2019-07-15 09:55:00,294.0,294.67,293.73,293.84,4716.0,293.2091,293.8773,292.9398,293.0495,4716.0
2019-07-15 10:00:00,294.42,296.12,294.42,296.0,8712.0,293.6279,295.3234,293.6279,295.2037,8712.0
2019-07-15 10:05:00,295.97,295.97,294.82,295.01,4200.0,295.1738,295.1738,294.0269,294.2163,4200.0
2019-07-15 10:10:00,295.21,295.21,294.47,294.91,5744.0,294.4158,294.4158,293.6778,294.1166,5744.0
2019-07-15 10:15:00,294.87,295.93,294.82,295.56,6290.0,294.0767,295.1339,294.0269,294.7649,6290.0
2019-07-15 10:20:00,295.69,295.92,294.71,294.81,12845.0,294.8945,295.1239,293.9172,294.0169,12845.0
2019-07-15 10:25:00,295.15,295.77,294.97,295.19,3740.0,294.356,294.9743,294.1765,294.3959,3740.0
2019-07-15 10:30:00,295.28,296.67,295.21,296.66,9846.0,294.4856,295.8719,294.4158,295.8619,9846.0
2019-07-15 10:35:00,296.68,297.49,296.31,296.39,5198.0,295.8819,296.6897,295.5128,295.5926,5198.0
2019-07-15 10:40:00,296.63,297.02,296.12,296.82,6599.0,295.832,296.2209,295.3234,296.0215,6599.0
2019-07-15 10:45:00,296.71,296.81,296.28,296.69,3880.0,295.9118,296.0115,295.4829,295.8918,3880.0
2019-07-15 10:50:00,296.82,297.17,296.62,297.17,3500.0,296.0215,296.3705,295.822,296.3705,3500.0
2019-07-15 10:55:00,297.01,297.68,297.01,297.42,4547.0,296.211,296.8792,296.211,296.6199,4547.0
2019-07-15 11:00:00,297.39,297.97,297.39,297.96,5693.0,296.5899,297.1684,296.5899,297.1584,5693.0
2019-07-15 11:05:00,297.84,298.78,297.68,297.97,7846.0,297.0387,297.9762,296.8792,297.1684,7846.0
2019-07-15 11:10:00,297.93,298.01,297.61,297.69,1770.0,297.1285,297.2083,296.8093,296.8891,1770.0
2019-07-15 11:15:00,297.86,298.59,297.83,298.55,6110.0,297.0587,297.7867,297.0288,297.7468,6110.0
2019-07-15 11:20:00,298.39,298.61,297.94,298.36,4715.0,297.5873,297.8067,297.1385,297.5573,4715.0
2019-07-15 11:25:00,298.18,298.34,297.42,297.53,5960.0,297.3778,297.5374,296.6199,296.7296,5960.0
2019-07-15 11:30:00,297.41,298.37,297.41,298.22,5505.0,296.6099,297.5673,296.6099,297.4177,5505.0
2019-07-15 11:35:00,298.1,299.44,298.1,299.24,12129.0,297.298,298.6344,297.298,298.435,12129.0
2019-07-15 11:40:00,299.11,299.89,299.11,299.29,12656.0,298.3053,299.0832,298.3053,298.4848,12656.0
2019-07-15 11:45:00,299.27,300.34,299.15,299.88,17120.0,298.4649,299.532,298.3452,299.0732,17120.0
2019-07-15 11:50:00,299.7,300.25,299.69,299.84,19480.0,298.8937,299.4422,298.8838,299.0334,19480.0
2019-07-15 11:55:00,299.88,300.13,299.31,299.38,5676.0,299.0732,299.3226,298.5048,298.5746,5676.0
2019-07-15 12:00:00,299.38,299.97,299.38,299.72,5756.0,298.5746,299.163,298.5746,298.9137,5756.0
2019-07-15 12:05:00,299.64,299.72,299.38,299.72,4260.0,298.8339,298.9137,298.5746,298.9137,4260.0
2019-07-15 12:10:00,299.76,299.99,299.39,299.55,4086.0,298.9536,299.1829,298.5846,298.7441,4086.0
2019-07-15 12:15:00,299.51,299.77,299.35,299.65,6023.0,298.7042,298.9635,298.5447,298.8439,6023.0
2019-07-15 12:20:00,299.57,299.81,299.24,299.24,3950.0,298.7641,299.0034,298.435,298.435,3950.0
2019-07-15 12:25:00,298.93,299.07,298.59,298.71,2830.0,298.1258,298.2654,297.7867,297.9064,2830.0
2019-07-15 12:30:00,298.59,298.61,298.09,298.61,4222.0,297.7867,297.8067,297.2881,297.8067,4222.0
2019-07-15 12:35:00,298.58,298.74,298.17,298.34,2444.0,297.7767,297.9363,297.3678,297.5374,2444.0
2019-07-15 12:40:00,298.32,298.38,297.96,298.06,3544.0,297.5174,297.5773,297.1584,297.2581,3544.0
2019-07-15 12:45:00,298.06,298.15,297.58,297.59,1600.0,297.2581,297.3479,296.7794,296.7894,1600.0
2019-07-15 12:50:00,297.55,297.69,297.39,297.39,1368.0,296.7495,296.8891,296.5899,296.5899,1368.0
2019-07-15 12:55:00,297.46,297.49,297.06,297.24,4258.0,296.6598,296.6897,296.2608,296.4403,4258.0
2019-07-15 13:00:00,297.23,297.41,296.79,296.99,3111.0,296.4304,296.6099,295.9916,296.191,3111.0
2019-07-15 13:05:00,296.98,297.36,296.98,297.25,1419.0,296.181,296.56,296.181,296.4503,1419.0
2019-07-15 13:10:00,297.37,297.37,297.1,297.1,2494.0,296.57,296.57,296.3007,296.3007,2494.0
2019-07-15 13:15:00,297.09,297.53,297.01,297.38,3588.0,296.2907,296.7296,296.211,296.58,3588.0
2019-07-15 13:20:00,297.75,298.17,297.67,298.0,4005.0,296.949,297.3678,296.8692,297.1983,4005.0
2019-07-15 13:25:00,297.85,298.26,297.85,298.26,1680.0,297.0487,297.4576,297.0487,297.4576,1680.0
2019-07-15 13:30:00,298.06,298.5,298.05,298.4,3661.0,297.2581,297.697,297.2482,297.5972,3661.0
2019-07-15 13:35:00,298.31,298.38,297.85,297.92,2700.0,297.5075,297.5773,297.0487,297.1185,2700.0
2019-07-15 13:40:00,297.92,298.28,297.92,297.98,3800.0,297.1185,297.4775,297.1185,297.1784,3800.0
2019-07-15 13:45:00,298.09,298.31,298.09,298.15,2371.0,297.2881,297.5075,297.2881,297.3479,2371.0
2019-07-15 13:50:00,298.15,298.25,297.86,297.87,2725.0,297.3479,297.4476,297.0587,297.0687,2725.0
2019-07-15 13:55:00,298.0,298.17,297.46,297.52,3273.0,297.1983,297.3678,296.6598,296.7196,3273.0
2019-07-15 14:00:00,297.46,297.86,297.46,297.48,1700.0,296.6598,297.0587,296.6598,296.6797,1700.0
2019-07-15 14:05:00,297.62,297.85,297.57,297.85,2768.0,296.8193,297.0487,296.7695,297.0487,2768.0
2019-07-15 14:10:00,297.91,297.93,297.69,297.93,2100.0,297.1085,297.1285,296.8891,297.1285,2100.0
2019-07-15 14:15:00,298.13,298.33,297.64,298.33,5400.0,297.328,297.5274,296.8393,297.5274,5400.0
2019-07-15 14:20:00,298.28,298.5,297.96,298.25,3800.0,297.4775,297.697,297.1584,297.4476,3800.0
2019-07-15 14:25:00,298.45,298.56,298.24,298.5,3600.0,297.6471,297.7568,297.4377,297.697,3600.0
2019-07-15 14:30:00,298.52,298.77,298.5,298.5,5084.0,297.7169,297.9662,297.697,297.697,5084.0
2019-07-15 14:35:00,298.6,298.6,298.05,298.59,5505.0,297.7967,297.7967,297.2482,297.7867,5505.0
2019-07-15 14:40:00,298.54,298.7,298.5,298.54,2400.0,297.7368,297.8964,297.697,297.7368,2400.0
2019-07-15 14:45:00,298.54,298.68,298.35,298.66,5270.0,297.7368,297.8765,297.5474,297.8565,5270.0
2019-07-15 14:50:00,298.62,298.7,298.45,298.61,2700.0,297.8166,297.8964,297.6471,297.8067,2700.0
2019-07-15 14:55:00,298.72,299.16,298.61,298.81,16215.0,297.9164,298.3552,297.8067,298.0061,16215.0
2019-07-15 15:00:00,298.66,298.81,298.17,298.17,4876.0,297.8565,298.0061,297.3678,297.3678,4876.0
2019-07-15 15:05:00,298.29,298.47,298.18,298.26,3017.0,297.4875,297.667,297.3778,297.4576,3017.0
2019-07-15 15:10:00,298.28,298.41,298.16,298.19,4332.0,297.4775,297.6072,297.3579,297.3878,4332.0
2019-07-15 15:15:00,298.18,298.2,298.1,298.16,3790.0,297.3778,297.3978,297.298,297.3579,3790.0
2019-07-15 15:20:00,298.14,298.41,298.11,298.37,3108.0,297.3379,297.6072,297.308,297.5673,3108.0
2019-07-15 15:25:00,298.4,298.56,297.96,297.96,10608.0,297.5972,297.7568,297.1584,297.1584,10608.0
2019-07-15 15:30:00,297.88,297.95,297.69,297.69,3069.0,297.0786,297.1484,296.8891,296.8891,3069.0
2019-07-15 15:35:00,297.73,297.95,297.64,297.68,5197.0,296.929,297.1484,296.8393,296.8792,5197.0
2019-07-15 15:40:00,297.69,298.37,297.63,298.36,23381.0,296.8891,297.5673,296.8293,297.5573,23381.0
2019-07-15 15:45:00,298.43,298.59,298.29,298.37,7900.0,297.6271,297.7867,297.4875,297.5673,7900.0
2019-07-15 15:50:00,298.23,298.61,298.16,298.47,13163.0,297.4277,297.8067,297.3579,297.667,13163.0
2019-07-15 15:55:00,298.48,298.48,297.95,298.36,30099.0,297.677,297.677,297.1484,297.5573,30099.0
2019-07-16 09:30:00,299.19,299.24,296.5,296.51,5762.0,298.3851,298.435,295.7023,295.7123,5762.0
2019-07-16 09:35:00,296.21,297.98,296.21,297.5,5523.0,295.4131,297.1784,295.4131,296.6996,5523.0
2019-07-16 09:40:00,297.99,297.99,296.77,296.79,1600.0,297.1883,297.1883,295.9716,295.9916,1600.0
2019-07-16 09:45:00,296.9,297.34,296.59,297.34,2200.0,296.1013,296.5401,295.7921,296.5401,2200.0
2019-07-16 09:50:00,296.93,297.31,296.72,297.0,2483.0,296.1312,296.5102,295.9217,296.201,2483.0
2019-07-16 09:55:00,296.78,297.07,296.5,297.07,6210.0,295.9816,296.2708,295.7023,296.2708,6210.0
2019-07-16 10:00:00,297.05,297.05,295.78,296.41,7027.0,296.2509,296.2509,294.9843,295.6126,7027.0
2019-07-16 10:05:00,296.42,298.78,296.42,298.72,2200.0,295.6226,297.9762,295.6226,297.9164,2200.0
2019-07-16 10:10:00,298.65,298.9,298.19,298.51,4010.0,297.8466,298.0959,297.3878,297.7069,4010.0
2019-07-16 10:15:00,298.51,299.46,298.06,298.23,13771.0,297.7069,298.6544,297.2581,297.4277,13771.0
2019-07-16 10:20:00,298.25,298.28,297.97,298.05,1100.0,297.4476,297.4775,297.1684,297.2482,1100.0
2019-07-16 10:25:00,298.21,298.86,297.84,298.62,2554.0,297.4077,298.056,297.0387,297.8166,2554.0
2019-07-16 10:30:00,298.62,298.62,298.46,298.46,700.0,297.8166,297.8166,297.6571,297.6571,700.0
2019-07-16 10:35:00,298.73,298.85,298.34,298.36,2931.0,297.9263,298.046,297.5374,297.5573,2931.0
2019-07-16 10:40:00,298.13,298.41,298.12,298.32,3056.0,297.328,297.6072,297.318,297.5174,3056.0
2019-07-16 10:45:00,298.48,298.48,298.14,298.14,800.0,297.677,297.677,297.3379,297.3379,800.0
2019-07-16 10:50:00,297.87,297.95,297.48,297.55,2000.0,297.0687,297.1484,296.6797,296.7495,2000.0
2019-07-16 10:55:00,297.55,298.48,297.43,298.44,2900.0,296.7495,297.677,296.6298,297.6371,2900.0
2019-07-16 11:00:00,298.45,298.63,298.17,298.18,4701.0,297.6471,297.8266,297.3678,297.3778,4701.0
2019-07-16 11:05:00,298.51,298.53,298.27,298.47,1400.0,297.7069,297.7269,297.4676,297.667,1400.0
2019-07-16 11:10:00,298.5,298.5,297.89,297.97,2799.0,297.697,297.697,297.0886,297.1684,2799.0
2019-07-16 11:15:00,297.9,298.32,297.56,298.32,6505.0,297.0986,297.5174,296.7595,297.5174,6505.0
2019-07-16 11:20:00,298.32,298.38,298.18,298.19,1200.0,297.5174,297.5773,297.3778,297.3878,1200.0
2019-07-16 11:25:00,298.16,298.39,297.95,298.12,4021.0,297.3579,297.5873,297.1484,297.318,4021.0
2019-07-16 11:30:00,298.11,298.75,297.88,298.65,2929.0,297.308,297.9463,297.0786,297.8466,2929.0
2019-07-16 11:35:00,298.51,298.7,297.91,297.91,2550.0,297.7069,297.8964,297.1085,297.1085,2550.0
2019-07-16 11:40:00,298.12,298.38,297.71,297.71,8254.0,297.318,297.5773,296.9091,296.9091,8254.0
2019-07-16 11:45:00,297.72,298.03,297.53,297.54,2042.0,296.9191,297.2282,296.7296,296.7395,2042.0
2019-07-16 11:50:00,297.69,297.73,297.34,297.73,2900.0,296.8891,296.929,296.5401,296.929,2900.0
2019-07-16 11:55:00,297.72,297.76,296.61,296.82,3800.0,296.9191,296.9589,295.812,296.0215,3800.0
2019-07-16 12:00:00,296.75,297.36,296.64,297.3,2200.0,295.9517,296.56,295.842,296.5002,2200.0
2019-07-16 12:05:00,297.44,297.8,297.44,297.69,1400.0,296.6398,296.9988,296.6398,296.8891,1400.0
2019-07-16 12:10:00,297.69,298.37,297.42,297.81,2500.0,296.8891,297.5673,296.6199,297.0088,2500.0
2019-07-16 12:15:00,297.77,298.02,297.65,297.68,1400.0,296.9689,297.2182,296.8492,296.8792,1400.0
2019-07-16 12:20:00,297.75,298.27,297.75,298.27,2100.0,296.949,297.4676,296.949,297.4676,2100.0
2019-07-16 12:25:00,298.5,298.5,298.07,298.07,1600.0,297.697,297.697,297.2681,297.2681,1600.0
2019-07-16 12:30:00,297.9,297.99,297.55,297.77,2450.0,297.0986,297.1883,296.7495,296.9689,2450.0
2019-07-16 12:35:00,297.96,297.96,297.51,297.54,1800.0,297.1584,297.1584,296.7096,296.7395,1800.0
2019-07-16 12:40:00,297.32,297.81,297.32,297.69,931.0,296.5201,297.0088,296.5201,296.8891,931.0
2019-07-16 12:45:00,297.74,298.24,297.74,298.16,1400.0,296.939,297.4377,296.939,297.3579,1400.0
2019-07-16 12:50:00,298.1,298.33,297.89,297.89,1086.0,297.298,297.5274,297.0886,297.0886,1086.0
2019-07-16 12:55:00,298.02,298.17,297.9,298.17,800.0,297.2182,297.3678,297.0986,297.3678,800.0
2019-07-16 13:00:00,298.28,298.74,298.28,298.47,3127.0,297.4775,297.9363,297.4775,297.667,3127.0
2019-07-16 13:05:00,298.45,298.84,298.34,298.61,1151.0,297.6471,298.036,297.5374,297.8067,1151.0
2019-07-16 13:10:00,298.75,298.97,298.48,298.88,2400.0,297.9463,298.1657,297.677,298.0759,2400.0
2019-07-16 13:15:00,298.88,299.25,298.81,298.82,2260.0,298.0759,298.4449,298.0061,298.0161,2260.0
2019-07-16 13:20:00,298.97,299.26,298.97,299.16,2474.0,298.1657,298.4549,298.1657,298.3552,2474.0
2019-07-16 13:25:00,299.1,299.34,298.84,299.03,2393.0,298.2953,298.5347,298.036,298.2255,2393.0
2019-07-16 13:30:00,299.0,299.31,299.0,299.25,1800.0,298.1956,298.5048,298.1956,298.4449,1800.0
2019-07-16 13:35:00,299.35,299.37,299.19,299.24,3191.0,298.5447,298.5646,298.3851,298.435,3191.0
2019-07-16 13:40:00,299.25,299.38,299.05,299.2,2707.0,298.4449,298.5746,298.2455,298.3951,2707.0
2019-07-16 13:45:00,299.08,299.69,299.02,299.69,2289.0,298.2754,298.8838,298.2156,298.8838,2289.0
2019-07-16 13:50:00,299.59,299.59,298.23,298.24,10155.0,298.784,298.784,297.4277,297.4377,10155.0
2019-07-16 13:55:00,298.35,298.37,297.73,297.85,6765.0,297.5474,297.5673,296.929,297.0487,6765.0
2019-07-16 14:00:00,297.97,298.33,297.9,298.07,1405.0,297.1684,297.5274,297.0986,297.2681,1405.0
2019-07-16 14:05:00,298.29,298.41,298.14,298.41,1537.0,297.4875,297.6072,297.3379,297.6072,1537.0
2019-07-16 14:10:00,298.46,298.51,298.16,298.16,700.0,297.6571,297.7069,297.3579,297.3579,700.0
2019-07-16 14:15:00,298.36,298.52,298.23,298.52,2435.0,297.5573,297.7169,297.4277,297.7169,2435.0
2019-07-16 14:20:00,298.58,298.93,298.44,298.55,1905.0,297.7767,298.1258,297.6371,297.7468,1905.0
2019-07-16 14:25:00,298.52,298.69,298.11,298.3,3709.0,297.7169,297.8864,297.308,297.4975,3709.0
2019-07-16 14:30:00,298.39,298.56,297.92,298.1,2600.0,297.5873,297.7568,297.1185,297.298,2600.0
2019-07-16 14:35:00,298.02,298.35,297.91,298.28,3408.0,297.2182,297.5474,297.1085,297.4775,3408.0
2019-07-16 14:40:00,298.33,298.45,298.26,298.42,1900.0,297.5274,297.6471,297.4576,297.6172,1900.0
2019-07-16 14:45:00,298.44,299.07,298.39,298.8,4875.0,297.6371,298.2654,297.5873,297.9961,4875.0
2019-07-16 14:50:00,298.69,298.71,298.08,298.53,3678.0,297.8864,297.9064,297.2781,297.7269,3678.0
2019-07-16 14:55:00,298.51,298.57,298.07,298.07,2944.0,297.7069,297.7668,297.2681,297.2681,2944.0
2019-07-16 15:00:00,298.0,298.43,297.91,298.15,4136.0,297.1983,297.6271,297.1085,297.3479,4136.0
2019-07-16 15:05:00,298.25,298.37,298.0,298.24,1900.0,297.4476,297.5673,297.1983,297.4377,1900.0
2019-07-16 15:10:00,298.31,298.41,297.83,297.85,4707.0,297.5075,297.6072,297.0288,297.0487,4707.0
2019-07-16 15:15:00,297.85,298.16,297.82,298.04,9025.0,297.0487,297.3579,297.0188,297.2382,9025.0
2019-07-16 15:20:00,298.2,298.58,298.02,298.44,5491.0,297.3978,297.7767,297.2182,297.6371,5491.0
2019-07-16 15:25:00,298.4,298.41,297.96,298.39,4599.0,297.5972,297.6072,297.1584,297.5873,4599.0
2019-07-16 15:30:00,298.41,298.98,298.33,298.98,4345.0,297.6072,298.1757,297.5274,298.1757,4345.0
2019-07-16 15:35:00,299.07,299.19,298.66,298.84,6881.0,298.2654,298.3851,297.8565,298.036,6881.0
2019-07-16 15:40:00,298.95,299.07,298.7,299.05,6500.0,298.1457,298.2654,297.8964,298.2455,6500.0
2019-07-16 15:45:00,299.12,299.25,298.79,299.16,9156.0,298.3153,298.4449,297.9862,298.3552,9156.0
2019-07-16 15:50:00,299.21,299.5,298.65,298.86,16238.0,298.405,298.6943,297.8466,298.056,16238.0
2019-07-16 15:55:00,298.94,299.06,298.19,298.53,26205.0,298.1358,298.2554,297.3878,297.7269,26205.0
2019-07-17 09:30:00,297.26,298.63,297.26,298.62,7751.0,296.4603,297.8266,296.4603,297.8166,7751.0
2019-07-17 09:35:00,298.61,299.7,297.97,299.0,5677.0,297.8067,298.8937,297.1684,298.1956,5677.0
2019-07-17 09:40:00,298.22,298.98,298.22,298.37,1600.0,297.4177,298.1757,297.4177,297.5673,1600.0
2019-07-17 09:45:00,298.47,298.64,297.69,298.0,13981.0,297.667,297.8366,296.8891,297.1983,13981.0
2019-07-17 09:50:00,297.8,297.91,297.08,297.91,8900.0,296.9988,297.1085,296.2808,297.1085,8900.0
2019-07-17 09:55:00,297.79,298.47,297.79,297.89,6103.0,296.9889,297.667,296.9889,297.0886,6103.0
2019-07-17 10:00:00,298.15,299.19,298.15,298.91,1100.0,297.3479,298.3851,297.3479,298.1059,1100.0
2019-07-17 10:05:00,298.91,299.27,298.77,298.99,1505.0,298.1059,298.4649,297.9662,298.1856,1505.0
2019-07-17 10:10:00,299.12,299.19,298.68,298.69,953.0,298.3153,298.3851,297.8765,297.8864,953.0
2019-07-17 10:15:00,298.46,299.2,298.41,298.41,4890.0,297.6571,298.3951,297.6072,297.6072,4890.0
2019-07-17 10:20:00,298.28,298.85,298.15,298.75,1400.0,297.4775,298.046,297.3479,297.9463,1400.0
2019-07-17 10:25:00,298.97,299.12,298.92,299.08,600.0,298.1657,298.3153,298.1158,298.2754,600.0
2019-07-17 10:30:00,298.77,299.36,298.75,299.22,3794.0,297.9662,298.5546,297.9463,298.415,3794.0
2019-07-17 10:35:00,298.98,299.07,298.69,298.84,1500.0,298.1757,298.2654,297.8864,298.036,1500.0
2019-07-17 10:40:00,298.85,299.33,298.85,298.92,2333.0,298.046,298.5247,298.046,298.1158,2333.0
2019-07-17 10:45:00,298.94,299.13,298.75,299.06,6566.0,298.1358,298.3253,297.9463,298.2554,6566.0
2019-07-17 10:50:00,298.91,299.0,297.98,298.22,6100.0,298.1059,298.1956,297.1784,297.4177,6100.0
2019-07-17 10:55:00,298.2,298.45,297.91,298.19,4497.0,297.3978,297.6471,297.1085,297.3878,4497.0
2019-07-17 11:00:00,298.12,298.45,298.07,298.38,3374.0,297.318,297.6471,297.2681,297.5773,3374.0
2019-07-17 11:05:00,298.38,298.7,298.31,298.7,2300.0,297.5773,297.8964,297.5075,297.8964,2300.0
2019-07-17 11:10:00,298.7,299.26,298.59,299.19,3948.0,297.8964,298.4549,297.7867,298.3851,3948.0
2019-07-17 11:15:00,299.15,299.73,299.15,299.16,3765.0,298.3452,298.9236,298.3452,298.3552,3765.0
2019-07-17 11:20:00,299.15,300.03,299.15,300.0,2752.0,298.3452,299.2228,298.3452,299.1929,2752.0
2019-07-17 11:25:00,299.86,299.96,299.49,299.56,3709.0,299.0533,299.153,298.6843,298.7541,3709.0
2019-07-17 11:30:00,299.7,299.86,299.56,299.77,2010.0,298.8937,299.0533,298.7541,298.9635,2010.0
2019-07-17 11:35:00,299.93,300.23,299.9,300.22,2548.0,299.1231,299.4223,299.0932,299.4123,2548.0
2019-07-17 11:40:00,300.23,301.41,300.23,301.29,3598.0,299.4223,300.5991,299.4223,300.4794,3598.0
2019-07-17 11:45:00,301.35,301.62,301.05,301.44,4458.0,300.5393,300.8086,300.2401,300.629,4458.0
2019-07-17 11:50:00,301.58,302.06,301.43,301.67,4150.0,300.7687,301.2474,300.6191,300.8584,4150.0
2019-07-17 11:55:00,301.65,302.2,301.64,302.1,2956.0,300.8385,301.387,300.8285,301.2873,2956.0
2019-07-17 12:00:00,302.09,302.11,301.63,301.84,1594.0,301.2773,301.2972,300.8185,301.028,1594.0
2019-07-17 12:05:00,301.86,301.9,301.72,301.72,1400.0,301.0479,301.0878,300.9083,300.9083,1400.0
2019-07-17 12:10:00,301.89,301.89,301.0,301.0,2800.0,301.0778,301.0778,300.1902,300.1902,2800.0
2019-07-17 12:15:00,301.13,301.87,301.13,301.87,1905.0,300.3199,301.0579,300.3199,301.0579,1905.0
2019-07-17 12:20:00,302.1,302.4,301.96,301.96,2796.0,301.2873,301.5865,301.1476,301.1476,2796.0
2019-07-17 12:25:00,302.28,302.28,301.75,301.96,1700.0,301.4668,301.4668,300.9382,301.1476,1700.0
2019-07-17 12:30:00,301.95,302.1,301.91,301.93,1200.0,301.1377,301.2873,301.0978,301.1177,1200.0
2019-07-17 12:35:00,301.94,302.49,301.78,302.39,8145.0,301.1277,301.6762,300.9681,301.5765,8145.0
2019-07-17 12:40:00,302.48,302.66,302.43,302.58,5697.0,301.6662,301.8458,301.6164,301.766,5697.0
2019-07-17 12:45:00,302.46,302.75,302.39,302.55,1950.0,301.6463,301.9355,301.5765,301.7361,1950.0
2019-07-17 12:50:00,302.68,303.03,302.67,303.02,2700.0,301.8657,302.2148,301.8557,302.2048,2700.0
2019-07-17 12:55:00,302.92,302.92,302.48,302.51,3000.0,302.1051,302.1051,301.6662,301.6962,3000.0
2019-07-17 13:00:00,302.42,302.58,302.19,302.36,3800.0,301.6064,301.766,301.377,301.5466,3800.0
2019-07-17 13:05:00,302.47,302.59,302.1,302.23,3200.0,301.6563,301.776,301.2873,301.4169,3200.0
2019-07-17 13:10:00,302.18,302.62,302.17,302.62,900.0,301.3671,301.8059,301.3571,301.8059,900.0
2019-07-17 13:15:00,302.55,302.55,302.31,302.39,2252.0,301.7361,301.7361,301.4967,301.5765,2252.0
2019-07-17 13:20:00,302.39,302.47,302.27,302.47,2800.0,301.5765,301.6563,301.4568,301.6563,2800.0
2019-07-17 13:25:00,302.55,302.62,302.24,302.36,2900.0,301.7361,301.8059,301.4269,301.5466,2900.0
2019-07-17 13:30:00,302.4,302.53,302.11,302.53,5100.0,301.5865,301.7161,301.2972,301.7161,5100.0
2019-07-17 13:35:00,302.54,302.54,302.36,302.37,2064.0,301.7261,301.7261,301.5466,301.5565,2064.0
2019-07-17 13:40:00,302.27,303.0,302.26,302.89,6800.0,301.4568,302.1848,301.4468,302.0751,6800.0
2019-07-17 13:45:00,302.81,302.92,302.42,302.62,2412.0,301.9954,302.1051,301.6064,301.8059,2412.0
2019-07-17 13:50:00,302.62,303.3,302.62,303.07,2690.0,301.8059,302.484,301.8059,302.2547,2690.0
2019-07-17 13:55:00,302.81,302.81,302.38,302.38,4000.0,301.9954,301.9954,301.5665,301.5665,4000.0
2019-07-17 14:00:00,302.28,302.47,302.06,302.45,4588.0,301.4668,301.6563,301.2474,301.6363,4588.0
2019-07-17 14:05:00,302.35,302.45,301.91,301.91,3271.0,301.5366,301.6363,301.0978,301.0978,3271.0
2019-07-17 14:10:00,301.88,301.89,301.52,301.59,800.0,301.0679,301.0778,300.7088,300.7786,800.0
2019-07-17 14:15:00,301.46,301.7,301.45,301.45,1800.0,300.649,300.8883,300.639,300.639,1800.0
2019-07-17 14:20:00,301.82,301.82,301.59,301.73,800.0,301.008,301.008,300.7786,300.9183,800.0
2019-07-17 14:25:00,301.63,301.89,300.95,301.28,7225.0,300.8185,301.0778,300.1404,300.4695,7225.0
2019-07-17 14:30:00,301.36,301.85,301.36,301.85,700.0,300.5493,301.0379,300.5493,301.0379,700.0
2019-07-17 14:35:00,301.76,301.76,301.4,301.69,2715.0,300.9482,300.9482,300.5892,300.8784,2715.0
2019-07-17 14:40:00,301.61,301.73,301.23,301.69,2025.0,300.7986,300.9183,300.4196,300.8784,2025.0
2019-07-17 14:45:00,301.43,302.0,301.04,301.04,3402.0,300.6191,301.1875,300.2301,300.2301,3402.0
2019-07-17 14:50:00,300.93,301.03,300.85,301.03,1600.0,300.1204,300.2201,300.0406,300.2201,1600.0
2019-07-17 14:55:00,300.96,301.35,300.8,301.35,2037.0,300.1503,300.5393,299.9908,300.5393,2037.0
2019-07-17 15:00:00,301.29,301.29,300.72,300.72,5049.0,300.4794,300.4794,299.911,299.911,5049.0
2019-07-17 15:05:00,300.45,300.94,300.45,300.73,1901.0,299.6417,300.1304,299.6417,299.921,1901.0
2019-07-17 15:10:00,300.61,300.87,300.57,300.82,2505.0,299.8013,300.0606,299.7614,300.0107,2505.0
2019-07-17 15:15:00,300.74,300.88,300.63,300.84,1147.0,299.9309,300.0706,299.8212,300.0307,1147.0
2019-07-17 15:20:00,300.9,300.9,300.29,300.51,2720.0,300.0905,300.0905,299.4821,299.7015,2720.0
2019-07-17 15:25:00,300.54,300.54,299.91,300.08,3000.0,299.7315,299.7315,299.1032,299.2727,3000.0
2019-07-17 15:30:00,299.89,300.62,299.86,300.55,6342.0,299.0832,299.8113,299.0533,299.7414,6342.0
2019-07-17 15:35:00,300.47,300.75,300.42,300.6,7215.0,299.6617,299.9409,299.6118,299.7913,7215.0
2019-07-17 15:40:00,300.53,300.92,300.49,300.75,4300.0,299.7215,300.1104,299.6816,299.9409,4300.0
2019-07-17 15:45:00,300.82,300.82,300.5,300.51,7636.0,300.0107,300.0107,299.6916,299.7015,7636.0
2019-07-17 15:50:00,300.64,300.67,299.85,299.97,9919.0,299.8312,299.8611,299.0433,299.163,9919.0
2019-07-17 15:55:00,299.95,299.95,299.26,299.26,23539.0,299.1431,299.1431,298.4549,298.4549,23539.0
2019-07-18 09:30:00,299.79,300.62,298.52,298.63,5138.0,298.9835,299.8113,297.7169,297.8266,5138.0
2019-07-18 09:35:00,298.72,298.84,297.2,298.44,8300.0,297.9164,298.036,296.4005,297.6371,8300.0
2019-07-18 09:40:00,298.51,298.51,297.4,297.89,10746.0,297.7069,297.7069,296.5999,297.0886,10746.0
2019-07-18 09:45:00,298.02,298.42,297.76,297.97,3300.0,297.2182,297.6172,296.9589,297.1684,3300.0
2019-07-18 09:50:00,298.0,298.06,297.51,297.52,2700.0,297.1983,297.2581,296.7096,296.7196,2700.0
2019-07-18 09:55:00,297.53,298.22,297.5,297.94,3050.0,296.7296,297.4177,296.6996,297.1385,3050.0
2019-07-18 10:00:00,298.11,298.11,297.29,297.3,3850.0,297.308,297.308,296.4902,296.5002,3850.0
2019-07-18 10:05:00,297.67,298.25,297.67,297.7,2100.0,296.8692,297.4476,296.8692,296.8991,2100.0
2019-07-18 10:10:00,297.57,297.57,297.57,297.57,100.0,296.7695,296.7695,296.7695,296.7695,100.0
2019-07-18 10:15:00,297.55,299.09,297.35,298.75,15276.0,296.7495,298.2854,296.55,297.9463,15276.0
2019-07-18 10:20:00,298.88,299.63,298.87,299.6,8708.0,298.0759,298.8239,298.066,298.794,8708.0
2019-07-18 10:25:00,299.77,300.48,299.77,300.12,4050.0,298.9635,299.6716,298.9635,299.3126,4050.0
2019-07-18 10:30:00,300.02,300.52,300.02,300.09,2710.0,299.2129,299.7115,299.2129,299.2827,2710.0
2019-07-18 10:35:00,299.86,299.86,299.07,299.32,2856.0,299.0533,299.0533,298.2654,298.5147,2856.0
2019-07-18 10:40:00,299.33,299.82,299.07,299.81,3179.0,298.5247,299.0134,298.2654,299.0034,3179.0
2019-07-18 10:45:00,299.81,299.81,299.17,299.26,6735.0,299.0034,299.0034,298.3652,298.4549,6735.0
2019-07-18 10:50:00,299.21,299.46,298.72,298.88,2100.0,298.405,298.6544,297.9164,298.0759,2100.0
2019-07-18 10:55:00,299.04,299.24,298.41,298.8,10502.0,298.2355,298.435,297.6072,297.9961,10502.0
2019-07-18 11:00:00,298.88,299.31,298.71,298.83,1900.0,298.0759,298.5048,297.9064,298.0261,1900.0
2019-07-18 11:05:00,298.77,299.25,298.5,299.23,2882.0,297.9662,298.4449,297.697,298.425,2882.0
2019-07-18 11:10:00,298.98,299.01,298.57,298.73,3973.0,298.1757,298.2056,297.7668,297.9263,3973.0
2019-07-18 11:15:00,298.7,299.19,298.56,298.87,2200.0,297.8964,298.3851,297.7568,298.066,2200.0
2019-07-18 11:20:00,298.7,298.7,297.93,298.39,5630.0,297.8964,297.8964,297.1285,297.5873,5630.0
2019-07-18 11:25:00,298.62,298.96,298.47,298.48,2950.0,297.8166,298.1557,297.667,297.677,2950.0
2019-07-18 11:30:00,298.48,298.87,298.34,298.87,2925.0,297.677,298.066,297.5374,298.066,2925.0
2019-07-18 11:35:00,298.7,298.9,298.41,298.9,2000.0,297.8964,298.0959,297.6072,298.0959,2000.0
2019-07-18 11:40:00,298.97,299.2,298.81,299.09,3400.0,298.1657,298.3951,298.0061,298.2854,3400.0
2019-07-18 11:45:00,299.12,299.12,298.75,298.75,975.0,298.3153,298.3153,297.9463,297.9463,975.0
2019-07-18 11:50:00,298.81,298.81,298.31,298.35,1500.0,298.0061,298.0061,297.5075,297.5474,1500.0
2019-07-18 11:55:00,298.33,298.74,298.25,298.71,2300.0,297.5274,297.9363,297.4476,297.9064,2300.0
2019-07-18 12:00:00,298.63,299.52,298.63,299.51,2300.0,297.8266,298.7142,297.8266,298.7042,2300.0
2019-07-18 12:05:00,299.56,300.1,299.55,300.1,4254.0,298.7541,299.2927,298.7441,299.2927,4254.0
2019-07-18 12:10:00,299.84,300.05,299.59,299.59,6467.0,299.0334,299.2428,298.784,298.784,6467.0
2019-07-18 12:15:00,299.59,299.63,299.37,299.38,3300.0,298.784,298.8239,298.5646,298.5746,3300.0
2019-07-18 12:20:00,299.48,299.79,299.35,299.79,1800.0,298.6743,298.9835,298.5447,298.9835,1800.0
2019-07-18 12:25:00,299.75,300.04,299.68,299.89,2300.0,298.9436,299.2328,298.8738,299.0832,2300.0
2019-07-18 12:30:00,299.92,299.92,299.61,299.61,561.0,299.1131,299.1131,298.804,298.804,561.0
2019-07-18 12:35:00,299.7,299.77,299.45,299.45,1200.0,298.8937,298.9635,298.6444,298.6444,1200.0
2019-07-18 12:40:00,299.65,300.14,299.49,300.14,3001.0,298.8439,299.3325,298.6843,299.3325,3001.0
2019-07-18 12:45:00,300.07,300.22,299.73,299.73,1300.0,299.2627,299.4123,298.9236,298.9236,1300.0
2019-07-18 12:50:00,299.49,299.6,299.31,299.31,1500.0,298.6843,298.794,298.5048,298.5048,1500.0
2019-07-18 12:55:00,299.31,299.34,299.14,299.34,700.0,298.5048,298.5347,298.3352,298.5347,700.0
2019-07-18 13:00:00,299.15,299.74,299.01,299.59,2200.0,298.3452,298.9336,298.2056,298.784,2200.0
2019-07-18 13:05:00,299.33,299.84,299.3,299.84,1800.0,298.5247,299.0334,298.4948,299.0334,1800.0
2019-07-18 13:10:00,299.76,299.93,299.75,299.75,800.0,298.9536,299.1231,298.9436,298.9436,800.0
2019-07-18 13:15:00,299.76,300.07,299.75,299.75,3900.0,298.9536,299.2627,298.9436,298.9436,3900.0
2019-07-18 13:20:00,299.87,300.7,299.67,300.69,5013.0,299.0633,299.891,298.8638,299.8811,5013.0
2019-07-18 13:25:00,300.58,300.58,300.0,300.23,1300.0,299.7714,299.7714,299.1929,299.4223,1300.0
2019-07-18 13:30:00,299.94,300.09,299.69,299.84,514.0,299.1331,299.2827,298.8838,299.0334,514.0
2019-07-18 13:35:00,299.93,300.43,299.82,300.41,3842.0,299.1231,299.6218,299.0134,299.6018,3842.0
2019-07-18 13:40:00,300.27,300.77,300.15,300.38,1500.0,299.4622,299.9608,299.3425,299.5719,1500.0
2019-07-18 13:45:00,300.3,300.3,300.0,300.0,700.0,299.4921,299.4921,299.1929,299.1929,700.0
2019-07-18 13:50:00,300.05,300.05,299.77,299.84,2300.0,299.2428,299.2428,298.9635,299.0334,2300.0
2019-07-18 13:55:00,299.88,300.46,299.87,300.46,1500.0,299.0732,299.6517,299.0633,299.6517,1500.0
2019-07-18 14:00:00,300.39,300.78,300.29,300.75,3411.0,299.5819,299.9708,299.4821,299.9409,3411.0
2019-07-18 14:05:00,300.61,300.66,300.28,300.66,4571.0,299.8013,299.8511,299.4722,299.8511,4571.0
2019-07-18 14:10:00,300.8,301.16,300.78,301.04,3701.0,299.9908,300.3498,299.9708,300.2301,3701.0
2019-07-18 14:15:00,301.13,301.48,301.11,301.48,1900.0,300.3199,300.6689,300.2999,300.6689,1900.0
2019-07-18 14:20:00,301.78,302.12,301.73,302.11,1500.0,300.9681,301.3072,300.9183,301.2972,1500.0
2019-07-18 14:25:00,302.03,302.2,301.57,301.91,7812.0,301.2175,301.387,300.7587,301.0978,7812.0
2019-07-18 14:30:00,301.75,302.15,301.75,302.11,2300.0,300.9382,301.3371,300.9382,301.2972,2300.0
2019-07-18 14:35:00,302.38,302.57,302.33,302.56,3217.0,301.5665,301.756,301.5167,301.746,3217.0
2019-07-18 14:40:00,302.59,302.87,302.34,302.87,3312.0,301.776,302.0552,301.5266,302.0552,3312.0
2019-07-18 14:45:00,302.83,303.44,302.78,302.97,7000.0,302.0153,302.6237,301.9654,302.1549,7000.0
2019-07-18 14:50:00,302.91,303.28,302.79,303.25,6848.0,302.0951,302.4641,301.9754,302.4342,6848.0
2019-07-18 14:55:00,303.23,303.8,303.23,303.75,6128.0,302.4142,302.9827,302.4142,302.9328,6128.0
2019-07-18 15:00:00,303.88,304.2,303.29,303.34,9564.0,303.0625,303.3816,302.4741,302.5239,9564.0
2019-07-18 15:05:00,303.24,303.34,302.92,303.13,3387.0,302.4242,302.5239,302.1051,302.3145,3387.0
2019-07-18 15:10:00,303.07,303.28,302.97,303.21,4796.0,302.2547,302.4641,302.1549,302.3943,4796.0
2019-07-18 15:15:00,303.13,303.24,302.88,303.24,4399.0,302.3145,302.4242,302.0652,302.4242,4399.0
2019-07-18 15:20:00,303.21,303.21,302.8,303.08,2816.0,302.3943,302.3943,301.9854,302.2646,2816.0
2019-07-18 15:25:00,303.07,303.3,302.89,303.3,5311.0,302.2547,302.484,302.0751,302.484,5311.0
2019-07-18 15:30:00,303.27,303.44,302.71,302.92,8012.0,302.4541,302.6237,301.8956,302.1051,8012.0
2019-07-18 15:35:00,302.95,303.26,302.6,303.16,11149.0,302.135,302.4441,301.7859,302.3444,11149.0
2019-07-18 15:40:00,303.1,303.1,302.69,302.8,8993.0,302.2846,302.2846,301.8757,301.9854,8993.0
2019-07-18 15:45:00,302.83,302.91,302.68,302.73,6800.0,302.0153,302.0951,301.8657,301.9156,6800.0
2019-07-18 15:50:00,302.71,302.86,302.41,302.6,12109.0,301.8956,302.0452,301.5964,301.7859,12109.0
2019-07-18 15:55:00,302.64,303.23,302.64,303.23,19801.0,301.8258,302.4142,301.8258,302.4142,19801.0
2019-07-19 09:30:00,303.52,303.69,301.19,303.56,21931.0,302.7035,302.873,300.3797,302.7433,21931.0
2019-07-19 09:35:00,302.77,302.84,301.0,301.74,4224.0,301.9555,302.0253,300.1902,300.9282,4224.0
2019-07-19 09:40:00,302.55,302.91,301.74,301.74,2000.0,301.7361,302.0951,300.9282,300.9282,2000.0
2019-07-19 09:45:00,302.03,302.26,301.15,301.83,2000.0,301.2175,301.4468,300.3398,301.018,2000.0
2019-07-19 09:50:00,302.34,302.73,301.25,301.44,4700.0,301.5266,301.9156,300.4396,300.629,4700.0
2019-07-19 09:55:00,301.62,301.83,300.55,300.55,8351.0,300.8086,301.018,299.7414,299.7414,8351.0
2019-07-19 10:00:00,300.64,300.65,300.1,300.57,3467.0,299.8312,299.8412,299.2927,299.7614,3467.0
2019-07-19 10:05:00,300.31,301.15,299.35,299.35,6802.0,299.5021,300.3398,298.5447,298.5447,6802.0
2019-07-19 10:10:00,299.6,299.78,299.06,299.06,3419.0,298.794,298.9735,298.2554,298.2554,3419.0
2019-07-19 10:15:00,299.25,300.45,299.25,300.44,2710.0,298.4449,299.6417,298.4449,299.6317,2710.0
2019-07-19 10:20:00,300.38,300.6,299.69,300.06,2300.0,299.5719,299.7913,298.8838,299.2528,2300.0
2019-07-19 10:25:00,299.71,299.71,299.08,299.41,2800.0,298.9037,298.9037,298.2754,298.6045,2800.0
2019-07-19 10:30:00,299.12,299.51,298.03,298.07,4520.0,298.3153,298.7042,297.2282,297.2681,4520.0
2019-07-19 10:35:00,298.01,298.7,298.0,298.52,2500.0,297.2083,297.8964,297.1983,297.7169,2500.0
2019-07-19 10:40:00,298.44,298.45,297.8,297.8,2800.0,297.6371,297.6471,296.9988,296.9988,2800.0
2019-07-19 10:45:00,297.91,298.7,297.7,298.24,14351.0,297.1085,297.8964,296.8991,297.4377,14351.0
2019-07-19 10:50:00,298.24,298.45,297.96,298.15,2970.0,297.4377,297.6471,297.1584,297.3479,2970.0
2019-07-19 10:55:00,298.03,298.16,297.82,298.16,4550.0,297.2282,297.3579,297.0188,297.3579,4550.0
2019-07-19 11:00:00,298.25,298.64,298.19,298.57,4027.0,297.4476,297.8366,297.3878,297.7668,4027.0
2019-07-19 11:05:00,298.6,299.17,298.59,299.06,3200.0,297.7967,298.3652,297.7867,298.2554,3200.0
2019-07-19 11:10:00,299.01,299.21,298.56,299.21,3400.0,298.2056,298.405,297.7568,298.405,3400.0
2019-07-19 11:15:00,299.19,299.67,299.19,299.5,2974.0,298.3851,298.8638,298.3851,298.6943,2974.0
2019-07-19 11:20:00,299.74,300.47,299.5,300.19,4362.0,298.9336,299.6617,298.6943,299.3824,4362.0
2019-07-19 11:25:00,300.31,300.49,300.0,300.42,3904.0,299.5021,299.6816,299.1929,299.6118,3904.0
2019-07-19 11:30:00,300.48,300.76,300.09,300.09,6576.0,299.6716,299.9509,299.2827,299.2827,6576.0
2019-07-19 11:35:00,299.98,299.98,298.96,299.23,3004.0,299.173,299.173,298.1557,298.425,3004.0
2019-07-19 11:40:00,298.95,299.05,298.45,298.55,4548.0,298.1457,298.2455,297.6471,297.7468,4548.0
2019-07-19 11:45:00,298.48,298.63,298.02,298.29,1960.0,297.677,297.8266,297.2182,297.4875,1960.0
2019-07-19 11:50:00,298.64,298.68,297.66,298.14,2085.0,297.8366,297.8765,296.8592,297.3379,2085.0
2019-07-19 11:55:00,297.92,298.49,297.91,298.32,2481.0,297.1185,297.687,297.1085,297.5174,2481.0
2019-07-19 12:00:00,298.31,298.39,297.74,298.04,3000.0,297.5075,297.5873,296.939,297.2382,3000.0
2019-07-19 12:05:00,298.26,298.47,298.01,298.38,1800.0,297.4576,297.667,297.2083,297.5773,1800.0
2019-07-19 12:10:00,298.42,299.07,298.4,299.07,3201.0,297.6172,298.2654,297.5972,298.2654,3201.0
2019-07-19 12:15:00,298.93,298.98,298.42,298.45,3506.0,298.1258,298.1757,297.6172,297.6471,3506.0
2019-07-19 12:20:00,298.72,298.97,298.7,298.7,2292.0,297.9164,298.1657,297.8964,297.8964,2292.0
2019-07-19 12:25:00,298.68,299.21,298.68,299.07,2500.0,297.8765,298.405,297.8765,298.2654,2500.0
2019-07-19 12:30:00,298.98,299.7,298.83,299.33,5000.0,298.1757,298.8937,298.0261,298.5247,5000.0
2019-07-19 12:35:00,299.34,299.66,299.29,299.59,2247.0,298.5347,298.8538,298.4848,298.784,2247.0
2019-07-19 12:40:00,299.5,299.64,298.92,298.95,3650.0,298.6943,298.8339,298.1158,298.1457,3650.0
2019-07-19 12:45:00,298.95,298.95,298.72,298.79,1000.0,298.1457,298.1457,297.9164,297.9862,1000.0
2019-07-19 12:50:00,298.76,298.87,298.7,298.8,1500.0,297.9563,298.066,297.8964,297.9961,1500.0
2019-07-19 12:55:00,298.92,298.97,298.71,298.71,3482.0,298.1158,298.1657,297.9064,297.9064,3482.0
2019-07-19 13:00:00,298.98,299.0,298.71,298.8,3337.0,298.1757,298.1956,297.9064,297.9961,3337.0
2019-07-19 13:05:00,298.74,298.75,298.41,298.41,900.0,297.9363,297.9463,297.6072,297.6072,900.0
2019-07-19 13:10:00,298.44,298.81,298.44,298.75,1900.0,297.6371,298.0061,297.6371,297.9463,1900.0
2019-07-19 13:15:00,298.62,298.75,298.46,298.49,2130.0,297.8166,297.9463,297.6571,297.687,2130.0
2019-07-19 13:20:00,298.34,298.7,298.19,298.53,1900.0,297.5374,297.8964,297.3878,297.7269,1900.0
2019-07-19 13:25:00,298.55,298.76,298.4,298.56,1600.0,297.7468,297.9563,297.5972,297.7568,1600.0
2019-07-19 13:30:00,298.48,298.85,297.99,298.58,2200.0,297.677,298.046,297.1883,297.7767,2200.0
2019-07-19 13:35:00,298.62,298.71,298.39,298.39,1500.0,297.8166,297.9064,297.5873,297.5873,1500.0
2019-07-19 13:40:00,298.35,298.58,298.35,298.56,2497.0,297.5474,297.7767,297.5474,297.7568,2497.0
2019-07-19 13:45:00,298.61,298.61,298.05,298.34,2410.0,297.8067,297.8067,297.2482,297.5374,2410.0
2019-07-19 13:50:00,298.35,298.59,298.25,298.46,1900.0,297.5474,297.7867,297.4476,297.6571,1900.0
2019-07-19 13:55:00,298.28,298.46,298.07,298.46,2611.0,297.4775,297.6571,297.2681,297.6571,2611.0
2019-07-19 14:00:00,298.55,299.31,298.47,298.5,4008.0,297.7468,298.5048,297.667,297.697,4008.0
2019-07-19 14:05:00,298.51,298.59,298.09,298.2,2590.0,297.7069,297.7867,297.2881,297.3978,2590.0
2019-07-19 14:10:00,297.95,298.15,297.4,297.68,3962.0,297.1484,297.3479,296.5999,296.8792,3962.0
2019-07-19 14:15:00,297.72,297.72,297.21,297.71,2900.0,296.9191,296.9191,296.4104,296.9091,2900.0
2019-07-19 14:20:00,297.85,297.85,297.4,297.4,1300.0,297.0487,297.0487,296.5999,296.5999,1300.0
2019-07-19 14:25:00,297.52,297.52,297.02,297.16,2550.0,296.7196,296.7196,296.2209,296.3606,2550.0
2019-07-19 14:30:00,297.27,297.62,297.18,297.51,4252.0,296.4703,296.8193,296.3805,296.7096,4252.0
2019-07-19 14:35:00,297.47,297.47,297.04,297.3,2200.0,296.6697,296.6697,296.2409,296.5002,2200.0
2019-07-19 14:40:00,297.38,297.68,297.26,297.33,1500.0,296.58,296.8792,296.4603,296.5301,1500.0
2019-07-19 14:45:00,297.25,297.69,297.25,297.69,800.0,296.4503,296.8891,296.4503,296.8891,800.0
2019-07-19 14:50:00,297.8,297.84,297.48,297.48,2800.0,296.9988,297.0387,296.6797,296.6797,2800.0
2019-07-19 14:55:00,297.51,297.7,297.39,297.55,2470.0,296.7096,296.8991,296.5899,296.7495,2470.0
2019-07-19 15:00:00,297.58,297.58,296.91,296.99,6194.0,296.7794,296.7794,296.1112,296.191,6194.0
2019-07-19 15:05:00,297.11,297.5,297.11,297.34,2177.0,296.3107,296.6996,296.3107,296.5401,2177.0
2019-07-19 15:10:00,297.34,297.44,297.0,297.05,3050.0,296.5401,296.6398,296.201,296.2509,3050.0
2019-07-19 15:15:00,296.92,297.08,296.65,296.82,5582.0,296.1212,296.2808,295.8519,296.0215,5582.0
2019-07-19 15:20:00,296.77,296.88,296.35,296.88,4300.0,295.9716,296.0813,295.5527,296.0813,4300.0
2019-07-19 15:25:00,297.01,297.67,296.96,297.67,7195.0,296.211,296.8692,296.1611,296.8692,7195.0
2019-07-19 15:30:00,297.79,298.4,297.65,298.36,10076.0,296.9889,297.5972,296.8492,297.5573,10076.0
2019-07-19 15:35:00,298.43,298.46,297.91,298.4,5700.0,297.6271,297.6571,297.1085,297.5972,5700.0
2019-07-19 15:40:00,298.42,298.98,297.95,298.86,17774.0,297.6172,298.1757,297.1484,298.056,17774.0
2019-07-19 15:45:00,298.92,298.92,298.42,298.45,15100.0,298.1158,298.1158,297.6172,297.6471,15100.0
2019-07-19 15:50:00,298.39,299.32,298.28,299.32,19056.0,297.5873,298.5147,297.4775,298.5147,19056.0
2019-07-19 15:55:00,299.4,299.4,297.82,297.99,34214.0,298.5945,298.5945,297.0188,297.1883,34214.0
2019-07-22 09:30:00,298.2,298.2,295.89,296.05,13579.0,297.3978,297.3978,295.094,295.2535,13579.0
2019-07-22 09:35:00,296.51,296.9,295.35,296.82,3500.0,295.7123,296.1013,294.5554,296.0215,3500.0
2019-07-22 09:40:00,297.12,298.44,296.84,298.37,7264.0,296.3207,297.6371,296.0414,297.5673,7264.0
2019-07-22 09:45:00,298.5,299.22,298.29,298.93,4898.0,297.697,298.415,297.4875,298.1258,4898.0
2019-07-22 09:50:00,299.15,300.0,298.79,299.99,8318.0,298.3452,299.1929,297.9862,299.1829,8318.0
2019-07-22 09:55:00,299.93,300.32,298.31,299.14,5347.0,299.1231,299.5121,297.5075,298.3352,5347.0
2019-07-22 10:00:00,299.31,299.76,298.89,298.95,1800.0,298.5048,298.9536,298.0859,298.1457,1800.0
2019-07-22 10:05:00,298.91,299.0,297.79,297.96,20133.0,298.1059,298.1956,296.9889,297.1584,20133.0
2019-07-22 10:10:00,297.93,297.95,296.96,297.21,4645.0,297.1285,297.1484,296.1611,296.4104,4645.0
2019-07-22 10:15:00,296.96,296.96,296.45,296.71,3500.0,296.1611,296.1611,295.6525,295.9118,3500.0
2019-07-22 10:20:00,296.67,296.78,296.16,296.22,3078.0,295.8719,295.9816,295.3633,295.4231,3078.0
2019-07-22 10:25:00,295.94,296.18,295.72,296.18,7130.0,295.1438,295.3832,294.9244,295.3832,7130.0
2019-07-22 10:30:00,296.35,296.65,295.8,295.8,7207.0,295.5527,295.8519,295.0042,295.0042,7207.0
2019-07-22 10:35:00,295.69,296.7,295.56,296.65,3520.0,294.8945,295.9018,294.7649,295.8519,3520.0
2019-07-22 10:40:00,296.68,296.71,295.5,295.5,2200.0,295.8819,295.9118,294.705,294.705,2200.0
2019-07-22 10:45:00,295.14,295.39,294.89,294.99,5308.0,294.346,294.5953,294.0967,294.1964,5308.0
2019-07-22 10:50:00,294.69,295.1,294.69,295.07,5768.0,293.8972,294.3061,293.8972,294.2762,5768.0
2019-07-22 10:55:00,295.13,295.66,295.01,295.66,3200.0,294.336,294.8646,294.2163,294.8646,3200.0
2019-07-22 11:00:00,295.73,296.13,295.73,295.9,4423.0,294.9344,295.3333,294.9344,295.1039,4423.0
2019-07-22 11:05:00,296.14,296.5,296.05,296.5,4219.0,295.3433,295.7023,295.2535,295.7023,4219.0
2019-07-22 11:10:00,296.37,296.45,296.11,296.26,3350.0,295.5727,295.6525,295.3134,295.463,3350.0
2019-07-22 11:15:00,296.24,296.24,296.06,296.06,1100.0,295.443,295.443,295.2635,295.2635,1100.0
2019-07-22 11:20:00,295.96,296.32,295.92,296.24,4498.0,295.1638,295.5228,295.1239,295.443,4498.0
2019-07-22 11:25:00,296.3,297.15,296.3,296.96,3900.0,295.5029,296.3506,295.5029,296.1611,3900.0
2019-07-22 11:30:00,297.04,297.38,296.72,296.95,4350.0,296.2409,296.58,295.9217,296.1511,4350.0
2019-07-22 11:35:00,297.07,298.13,296.99,297.84,3550.0,296.2708,297.328,296.191,297.0387,3550.0
2019-07-22 11:40:00,297.78,297.96,297.37,297.37,2715.0,296.9789,297.1584,296.57,296.57,2715.0
2019-07-22 11:45:00,297.37,297.82,297.37,297.75,2109.0,296.57,297.0188,296.57,296.949,2109.0
2019-07-22 11:50:00,297.66,298.36,297.53,298.32,2200.0,296.8592,297.5573,296.7296,297.5174,2200.0
2019-07-22 11:55:00,298.31,298.5,297.95,298.27,2995.0,297.5075,297.697,297.1484,297.4676,2995.0
2019-07-22 12:00:00,298.16,298.16,297.5,297.5,3200.0,297.3579,297.3579,296.6996,296.6996,3200.0
2019-07-22 12:05:00,297.4,297.58,297.28,297.57,2228.0,296.5999,296.7794,296.4802,296.7695,2228.0
2019-07-22 12:10:00,297.76,298.01,297.76,298.01,2900.0,296.9589,297.2083,296.9589,297.2083,2900.0
2019-07-22 12:15:00,298.17,298.17,297.79,297.92,2300.0,297.3678,297.3678,296.9889,297.1185,2300.0
2019-07-22 12:20:00,297.79,298.21,297.79,297.96,1961.0,296.9889,297.4077,296.9889,297.1584,1961.0
2019-07-22 12:25:00,298.02,298.06,297.32,297.78,6696.0,297.2182,297.2581,296.5201,296.9789,6696.0
2019-07-22 12:30:00,297.72,297.72,297.25,297.25,1447.0,296.9191,296.9191,296.4503,296.4503,1447.0
2019-07-22 12:35:00,297.35,297.5,297.15,297.44,3400.0,296.55,296.6996,296.3506,296.6398,3400.0
2019-07-22 12:40:00,297.36,297.4,297.13,297.19,3491.0,296.56,296.5999,296.3306,296.3905,3491.0
2019-07-22 12:45:00,297.39,297.53,297.27,297.27,1800.0,296.5899,296.7296,296.4703,296.4703,1800.0
2019-07-22 12:50:00,297.3,297.38,297.11,297.32,2700.0,296.5002,296.58,296.3107,296.5201,2700.0
2019-07-22 12:55:00,297.37,297.64,297.31,297.62,2000.0,296.57,296.8393,296.5102,296.8193,2000.0
2019-07-22 13:00:00,297.27,297.28,296.67,296.92,2993.0,296.4703,296.4802,295.8719,296.1212,2993.0
2019-07-22 13:05:00,297.05,297.19,296.9,296.9,1300.0,296.2509,296.3905,296.1013,296.1013,1300.0
2019-07-22 13:10:00,296.75,297.09,296.66,296.77,1900.0,295.9517,296.2907,295.8619,295.9716,1900.0
2019-07-22 13:15:00,296.5,296.59,296.38,296.59,2744.0,295.7023,295.7921,295.5827,295.7921,2744.0
2019-07-22 13:20:00,296.41,296.47,296.09,296.25,1945.0,295.6126,295.6724,295.2934,295.453,1945.0
2019-07-22 13:25:00,296.25,296.27,295.73,295.87,1600.0,295.453,295.473,294.9344,295.074,1600.0
2019-07-22 13:30:00,296.01,296.09,295.78,295.78,2684.0,295.2137,295.2934,294.9843,294.9843,2684.0
2019-07-22 13:35:00,295.88,296.27,295.88,296.24,2400.0,295.084,295.473,295.084,295.443,2400.0
2019-07-22 13:40:00,296.28,296.28,295.94,296.18,3013.0,295.4829,295.4829,295.1438,295.3832,3013.0
2019-07-22 13:45:00,296.17,296.28,295.85,295.92,3200.0,295.3732,295.4829,295.0541,295.1239,3200.0
2019-07-22 13:50:00,296.18,296.24,296.09,296.24,2788.0,295.3832,295.443,295.2934,295.443,2788.0
2019-07-22 13:55:00,296.11,296.28,296.11,296.24,2725.0,295.3134,295.4829,295.3134,295.443,2725.0
2019-07-22 14:00:00,296.29,296.31,295.91,296.3,4254.0,295.4929,295.5128,295.1139,295.5029,4254.0
2019-07-22 14:05:00,296.29,296.31,295.98,295.98,3515.0,295.4929,295.5128,295.1837,295.1837,3515.0
2019-07-22 14:10:00,296.1,296.29,296.05,296.2,2311.0,295.3034,295.4929,295.2535,295.4031,2311.0
2019-07-22 14:15:00,296.08,296.4,296.08,296.3,7813.0,295.2835,295.6026,295.2835,295.5029,7813.0
2019-07-22 14:20:00,296.18,296.44,296.18,296.37,3900.0,295.3832,295.6425,295.3832,295.5727,3900.0
2019-07-22 14:25:00,296.38,296.39,296.09,296.12,1768.0,295.5827,295.5926,295.2934,295.3234,1768.0
2019-07-22 14:30:00,296.08,296.61,295.99,296.44,2700.0,295.2835,295.812,295.1937,295.6425,2700.0
2019-07-22 14:35:00,296.5,296.65,296.21,296.21,3396.0,295.7023,295.8519,295.4131,295.4131,3396.0
2019-07-22 14:40:00,296.38,297.26,296.33,297.12,3035.0,295.5827,296.4603,295.5328,296.3207,3035.0
2019-07-22 14:45:00,297.19,297.45,297.05,297.4,2000.0,296.3905,296.6498,296.2509,296.5999,2000.0
2019-07-22 14:50:00,297.41,297.65,297.4,297.53,2145.0,296.6099,296.8492,296.5999,296.7296,2145.0
2019-07-22 14:55:00,297.64,297.98,297.53,297.92,3400.0,296.8393,297.1784,296.7296,297.1185,3400.0
2019-07-22 15:00:00,297.94,298.52,297.94,298.1,4100.0,297.1385,297.7169,297.1385,297.298,4100.0
2019-07-22 15:05:00,298.11,298.3,297.94,298.05,9000.0,297.308,297.4975,297.1385,297.2482,9000.0
2019-07-22 15:10:00,298.21,298.22,297.43,297.45,5836.0,297.4077,297.4177,296.6298,296.6498,5836.0
2019-07-22 15:15:00,297.48,297.56,297.15,297.39,4100.0,296.6797,296.7595,296.3506,296.5899,4100.0
2019-07-22 15:20:00,297.56,297.56,297.14,297.41,2400.0,296.7595,296.7595,296.3406,296.6099,2400.0
2019-07-22 15:25:00,297.39,297.85,297.39,297.57,4112.0,296.5899,297.0487,296.5899,296.7695,4112.0
2019-07-22 15:30:00,297.53,297.53,296.65,297.02,4667.0,296.7296,296.7296,295.8519,296.2209,4667.0
2019-07-22 15:35:00,296.99,297.18,296.91,296.96,2458.0,296.191,296.3805,296.1112,296.1611,2458.0
2019-07-22 15:40:00,296.83,297.1,296.72,297.08,5164.0,296.0314,296.3007,295.9217,296.2808,5164.0
2019-07-22 15:45:00,297.01,297.01,296.74,296.86,4931.0,296.211,296.211,295.9417,296.0614,4931.0
2019-07-22 15:50:00,296.93,296.93,296.19,296.22,8736.0,296.1312,296.1312,295.3932,295.4231,8736.0
2019-07-22 15:55:00,296.17,296.69,295.97,296.64,20236.0,295.3732,295.8918,295.1738,295.842,20236.0
2019-07-23 09:30:00,298.34,298.34,296.91,297.01,4756.0,297.5374,297.5374,296.1112,296.211,4756.0
2019-07-23 09:35:00,297.84,298.03,297.84,298.02,893.0,297.0387,297.2282,297.0387,297.2182,893.0
2019-07-23 09:40:00,297.68,297.73,296.95,297.56,2550.0,296.8792,296.929,296.1511,296.7595,2550.0
2019-07-23 09:45:00,297.37,298.03,297.1,297.93,12786.0,296.57,297.2282,296.3007,297.1285,12786.0
2019-07-23 09:50:00,297.62,298.25,297.45,297.86,7515.0,296.8193,297.4476,296.6498,297.0587,7515.0
2019-07-23 09:55:00,298.07,298.5,297.8,298.5,11365.0,297.2681,297.697,296.9988,297.697,11365.0
2019-07-23 10:00:00,298.48,298.95,298.36,298.74,13450.0,297.677,298.1457,297.5573,297.9363,13450.0
2019-07-23 10:05:00,298.71,299.03,298.0,298.0,9212.0,297.9064,298.2255,297.1983,297.1983,9212.0
2019-07-23 10:10:00,297.22,297.33,297.22,297.33,1000.0,296.4204,296.5301,296.4204,296.5301,1000.0
2019-07-23 10:15:00,297.32,297.95,297.32,297.62,1300.0,296.5201,297.1484,296.5201,296.8193,1300.0
2019-07-23 10:20:00,297.39,297.82,297.31,297.81,1050.0,296.5899,297.0188,296.5102,297.0088,1050.0
2019-07-23 10:25:00,297.96,298.39,297.96,298.39,2000.0,297.1584,297.5873,297.1584,297.5873,2000.0
2019-07-23 10:30:00,298.4,298.44,297.18,297.25,9430.0,297.5972,297.6371,296.3805,296.4503,9430.0
2019-07-23 10:35:00,297.56,299.05,297.49,299.02,10243.0,296.7595,298.2455,296.6897,298.2156,10243.0
2019-07-23 10:40:00,299.18,299.98,299.18,299.89,2715.0,298.3751,299.173,298.3751,299.0832,2715.0
2019-07-23 10:45:00,300.0,300.37,299.81,300.37,5275.0,299.1929,299.5619,299.0034,299.5619,5275.0
2019-07-23 10:50:00,300.29,301.17,300.28,300.89,7763.0,299.4821,300.3598,299.4722,300.0805,7763.0
2019-07-23 10:55:00,301.09,301.73,300.98,301.64,9150.0,300.28,300.9183,300.1703,300.8285,9150.0
2019-07-23 11:00:00,301.77,302.05,300.77,301.1,8979.0,300.9582,301.2374,299.9608,300.29,8979.0
2019-07-23 11:05:00,300.94,301.29,300.7,301.11,3252.0,300.1304,300.4794,299.891,300.2999,3252.0
2019-07-23 11:10:00,301.24,301.71,301.2,301.55,3200.0,300.4296,300.8983,300.3897,300.7387,3200.0
2019-07-23 11:15:00,301.6,302.91,301.59,302.9,5860.0,300.7886,302.0951,300.7786,302.0851,5860.0
2019-07-23 11:20:00,302.9,303.92,302.57,303.92,7500.0,302.0851,303.1024,301.756,303.1024,7500.0
2019-07-23 11:25:00,303.86,304.69,303.67,303.79,11210.0,303.0425,303.8703,302.853,302.9727,11210.0
2019-07-23 11:30:00,303.79,304.27,302.59,303.07,5750.0,302.9727,303.4514,301.776,302.2547,5750.0
2019-07-23 11:35:00,302.76,303.67,302.66,303.38,6441.0,301.9455,302.853,301.8458,302.5638,6441.0
2019-07-23 11:40:00,303.16,303.72,303.03,303.38,3520.0,302.3444,302.9029,302.2148,302.5638,3520.0
2019-07-23 11:45:00,303.51,304.0,303.09,303.99,6921.0,302.6935,303.1822,302.2746,303.1722,6921.0
2019-07-23 11:50:00,304.03,304.98,304.02,304.94,7984.0,303.2121,304.1595,303.2021,304.1196,7984.0
2019-07-23 11:55:00,304.72,304.94,304.29,304.71,3184.0,303.9002,304.1196,303.4714,303.8902,3184.0
2019-07-23 12:00:00,304.69,305.48,304.69,305.48,7380.0,303.8703,304.6582,303.8703,304.6582,7380.0
2019-07-23 12:05:00,305.54,305.91,305.4,305.77,12224.0,304.718,305.087,304.5784,304.9474,12224.0
2019-07-23 12:10:00,305.77,305.77,305.19,305.46,2485.0,304.9474,304.9474,304.369,304.6382,2485.0
2019-07-23 12:15:00,305.46,306.3,305.22,306.25,9504.0,304.6382,305.476,304.3989,305.4261,9504.0
2019-07-23 12:20:00,306.06,306.5,305.91,306.27,7425.0,305.2366,305.6754,305.087,305.4461,7425.0
2019-07-23 12:25:00,306.42,306.82,306.09,306.31,6812.0,305.5956,305.9946,305.2665,305.4859,6812.0
2019-07-23 12:30:00,306.41,306.62,306.09,306.17,9524.0,305.5857,305.7951,305.2665,305.3463,9524.0
2019-07-23 12:35:00,306.25,306.69,305.93,306.45,4100.0,305.4261,305.8649,305.107,305.6256,4100.0
2019-07-23 12:40:00,306.41,306.41,305.73,305.74,3249.0,305.5857,305.5857,304.9075,304.9175,3249.0
2019-07-23 12:45:00,305.72,306.0,305.6,305.92,3100.0,304.8975,305.1768,304.7779,305.097,3100.0
2019-07-23 12:50:00,305.89,306.2,305.71,306.09,2762.0,305.0671,305.3762,304.8876,305.2665,2762.0
2019-07-23 12:55:00,306.02,306.1,305.83,305.84,1000.0,305.1967,305.2765,305.0072,305.0172,1000.0
2019-07-23 13:00:00,305.89,305.89,304.9,304.9,2425.0,305.0671,305.0671,304.0797,304.0797,2425.0
2019-07-23 13:05:00,305.1,305.1,304.83,305.01,2632.0,304.2792,304.2792,304.0099,304.1894,2632.0
2019-07-23 13:10:00,304.87,304.99,304.73,304.97,9936.0,304.0498,304.1695,303.9102,304.1495,9936.0
2019-07-23 13:15:00,305.03,305.49,305.0,305.16,3940.0,304.2094,304.6682,304.1795,304.339,3940.0
2019-07-23 13:20:00,305.1,305.37,305.1,305.37,1300.0,304.2792,304.5485,304.2792,304.5485,1300.0
2019-07-23 13:25:00,305.47,305.81,305.47,305.74,2300.0,304.6482,304.9873,304.6482,304.9175,2300.0
2019-07-23 13:30:00,305.95,306.22,305.89,305.89,3200.0,305.1269,305.3962,305.0671,305.0671,3200.0
2019-07-23 13:35:00,306.11,306.37,306.1,306.37,1601.0,305.2865,305.5458,305.2765,305.5458,1601.0
2019-07-23 13:40:00,306.7,307.23,306.38,306.64,4389.0,305.8749,306.4035,305.5558,305.8151,4389.0
2019-07-23 13:45:00,306.66,306.68,306.06,306.27,1635.0,305.835,305.8549,305.2366,305.4461,1635.0
2019-07-23 13:50:00,306.22,306.28,305.79,305.95,2100.0,305.3962,305.456,304.9673,305.1269,2100.0
2019-07-23 13:55:00,305.92,306.19,305.92,306.09,3081.0,305.097,305.3663,305.097,305.2665,3081.0
2019-07-23 14:00:00,306.17,306.17,304.94,305.23,2900.0,305.3463,305.3463,304.1196,304.4088,2900.0
2019-07-23 14:05:00,305.5,305.5,305.12,305.21,1500.0,304.6781,304.6781,304.2991,304.3889,1500.0
2019-07-23 14:10:00,305.06,305.71,305.06,305.21,2278.0,304.2393,304.8876,304.2393,304.3889,2278.0
2019-07-23 14:15:00,305.37,305.37,304.84,304.84,900.0,304.5485,304.5485,304.0199,304.0199,900.0
2019-07-23 14:20:00,304.98,305.04,304.79,304.79,1100.0,304.1595,304.2194,303.97,303.97,1100.0
2019-07-23 14:25:00,304.66,304.74,304.48,304.54,1000.0,303.8404,303.9202,303.6609,303.7207,1000.0
2019-07-23 14:30:00,304.34,304.78,304.34,304.56,1815.0,303.5212,303.9601,303.5212,303.7407,1815.0
2019-07-23 14:35:00,304.67,304.91,304.5,304.55,1162.0,303.8504,304.0897,303.6808,303.7307,1162.0
2019-07-23 14:40:00,304.58,306.65,304.54,306.65,19272.0,303.7606,305.825,303.7207,305.825,19272.0
2019-07-23 14:45:00,306.65,310.78,306.52,310.31,52914.0,305.825,309.9439,305.6954,309.4752,52914.0
2019-07-23 14:50:00,310.34,310.87,308.96,309.71,25660.0,309.5051,310.0337,308.1288,308.8768,25660.0
2019-07-23 14:55:00,309.48,310.75,308.76,309.28,17374.0,308.6474,309.914,307.9294,308.448,17374.0
2019-07-23 15:00:00,309.15,309.15,307.8,308.43,13035.0,308.3183,308.3183,306.9719,307.6002,13035.0
2019-07-23 15:05:00,308.44,308.75,308.04,308.47,5875.0,307.6102,307.9194,307.2113,307.6401,5875.0
2019-07-23 15:10:00,308.37,308.48,308.14,308.33,4361.0,307.5404,307.6501,307.311,307.5005,4361.0
2019-07-23 15:15:00,308.18,308.86,308.15,308.52,6025.0,307.3509,308.0291,307.321,307.69,6025.0
2019-07-23 15:20:00,308.56,308.77,308.23,308.47,8358.0,307.7299,307.9393,307.4008,307.6401,8358.0
2019-07-23 15:25:00,308.61,309.27,308.45,309.26,5200.0,307.7798,308.438,307.6202,308.428,5200.0
2019-07-23 15:30:00,309.21,309.76,309.02,309.07,7614.0,308.3781,308.9267,308.1887,308.2385,7614.0
2019-07-23 15:35:00,309.07,309.39,308.92,309.26,6850.0,308.2385,308.5577,308.0889,308.428,6850.0
2019-07-23 15:40:00,309.39,309.59,309.16,309.26,10010.0,308.5577,308.7571,308.3283,308.428,10010.0
2019-07-23 15:45:00,309.13,309.19,308.81,308.96,10102.0,308.2984,308.3582,307.9792,308.1288,10102.0
2019-07-23 15:50:00,308.97,309.28,308.81,309.05,16500.0,308.1388,308.448,307.9792,308.2186,16500.0
2019-07-23 15:55:00,308.96,309.49,308.74,309.48,56233.0,308.1288,308.6574,307.9094,308.6474,56233.0
2019-07-24 09:30:00,310.87,314.14,309.01,309.02,34875.0,310.0337,313.2949,308.1787,308.1887,34875.0
2019-07-24 09:35:00,308.68,309.41,306.55,306.98,15951.0,307.8496,308.5776,305.7253,306.1541,15951.0
2019-07-24 09:40:00,307.37,308.91,303.59,304.2,20416.0,306.5431,308.0789,302.7733,303.3816,20416.0
2019-07-24 09:45:00,304.43,306.85,304.0,306.77,15503.0,303.611,306.0245,303.1822,305.9447,15503.0
2019-07-24 09:50:00,306.77,308.42,306.06,308.17,18227.0,305.9447,307.5903,305.2366,307.3409,18227.0
2019-07-24 09:55:00,308.55,309.58,306.22,307.06,15844.0,307.7199,308.7471,305.3962,306.2339,15844.0
2019-07-24 10:00:00,306.8,307.75,306.46,307.71,10352.0,305.9746,306.9221,305.6355,306.8822,10352.0
2019-07-24 10:05:00,307.19,308.32,306.87,307.4,5483.0,306.3636,307.4905,306.0444,306.573,5483.0
2019-07-24 10:10:00,307.38,308.21,307.05,307.94,15548.0,306.5531,307.3808,306.224,307.1116,15548.0
2019-07-24 10:15:00,307.97,308.82,306.95,308.6,32307.0,307.1415,307.9892,306.1242,307.7698,32307.0
2019-07-24 10:20:00,308.97,310.27,308.82,310.0,13586.0,308.1388,309.4353,307.9892,309.166,13586.0
2019-07-24 10:25:00,309.82,309.83,308.78,308.78,6127.0,308.9865,308.9965,307.9493,307.9493,6127.0
2019-07-24 10:30:00,309.18,309.66,308.97,309.3,5200.0,308.3482,308.8269,308.1388,308.4679,5200.0
2019-07-24 10:35:00,309.37,309.37,308.95,309.37,7320.0,308.5377,308.5377,308.1188,308.5377,7320.0
2019-07-24 10:40:00,309.54,309.77,308.08,308.38,4814.0,308.7073,308.9366,307.2512,307.5504,4814.0
2019-07-24 10:45:00,308.37,308.91,308.36,308.56,13964.0,307.5404,308.0789,307.5304,307.7299,13964.0
2019-07-24 10:50:00,308.44,309.1,308.25,308.3,22362.0,307.6102,308.2684,307.4207,307.4706,22362.0
2019-07-24 10:55:00,308.36,308.54,307.53,307.67,4081.0,307.5304,307.7099,306.7027,306.8423,4081.0
2019-07-24 11:00:00,307.62,308.15,307.22,307.22,5200.0,306.7924,307.321,306.3935,306.3935,5200.0
2019-07-24 11:05:00,307.12,307.82,307.12,307.68,2800.0,306.2938,306.9919,306.2938,306.8523,2800.0
2019-07-24 11:10:00,307.82,308.02,306.86,307.14,7362.0,306.9919,307.1913,306.0345,306.3137,7362.0
2019-07-24 11:15:00,307.3,307.6,307.3,307.37,1330.0,306.4733,306.7725,306.4733,306.5431,1330.0
2019-07-24 11:20:00,307.33,307.33,306.64,307.0,3698.0,306.5032,306.5032,305.8151,306.1741,3698.0
2019-07-24 11:25:00,307.0,307.05,306.83,307.02,4686.0,306.1741,306.224,306.0045,306.194,4686.0
2019-07-24 11:30:00,307.07,307.07,306.21,306.73,2296.0,306.2439,306.2439,305.3862,305.9048,2296.0
2019-07-24 11:35:00,306.78,307.67,306.78,307.44,4171.0,305.9547,306.8423,305.9547,306.6129,4171.0
2019-07-24 11:40:00,307.48,307.57,306.02,306.41,5053.0,306.6528,306.7426,305.1967,305.5857,5053.0
2019-07-24 11:45:00,306.72,307.16,306.41,306.91,2400.0,305.8948,306.3337,305.5857,306.0843,2400.0
2019-07-24 11:50:00,306.89,307.2,306.83,307.2,3550.0,306.0644,306.3735,306.0045,306.3735,3550.0
2019-07-24 11:55:00,307.22,307.55,307.16,307.16,1864.0,306.3935,306.7226,306.3337,306.3337,1864.0
2019-07-24 12:00:00,306.99,307.57,306.97,307.13,3400.0,306.1641,306.7426,306.1442,306.3037,3400.0
2019-07-24 12:05:00,307.26,307.72,307.12,307.6,2500.0,306.4334,306.8922,306.2938,306.7725,2500.0
2019-07-24 12:10:00,307.34,307.63,307.2,307.36,3068.0,306.5132,306.8024,306.3735,306.5331,3068.0
2019-07-24 12:15:00,307.41,308.12,307.4,308.12,7402.0,306.583,307.2911,306.573,307.2911,7402.0
2019-07-24 12:20:00,308.12,308.72,308.06,308.5,3753.0,307.2911,307.8895,307.2312,307.6701,3753.0
2019-07-24 12:25:00,308.43,309.18,308.42,308.75,1900.0,307.6002,308.3482,307.5903,307.9194,1900.0
2019-07-24 12:30:00,308.95,309.46,308.95,309.24,4876.0,308.1188,308.6275,308.1188,308.4081,4876.0
2019-07-24 12:35:00,309.2,309.34,308.71,309.12,2166.0,308.3682,308.5078,307.8795,308.2884,2166.0
2019-07-24 12:40:00,309.14,309.34,308.91,309.17,1800.0,308.3083,308.5078,308.0789,308.3383,1800.0
2019-07-24 12:45:00,309.34,311.27,309.13,311.16,18002.0,308.5078,310.4326,308.2984,310.3229,18002.0
2019-07-24 12:50:00,311.33,312.5,311.15,312.5,10460.0,310.4924,311.6593,310.3129,311.6593,10460.0
2019-07-24 12:55:00,312.49,312.49,310.99,311.98,5411.0,311.6493,311.6493,310.1534,311.1407,5411.0
2019-07-24 13:00:00,311.98,311.99,310.46,310.75,7575.0,311.1407,311.1507,309.6248,309.914,7575.0
2019-07-24 13:05:00,310.73,310.73,310.28,310.72,1900.0,309.8941,309.8941,309.4453,309.8841,1900.0
2019-07-24 13:10:00,310.73,310.87,309.75,309.75,2225.0,309.8941,310.0337,308.9167,308.9167,2225.0
2019-07-24 13:15:00,309.89,310.53,309.83,310.37,3510.0,309.0563,309.6946,308.9965,309.535,3510.0
2019-07-24 13:20:00,310.25,310.59,310.24,310.4,1700.0,309.4153,309.7544,309.4054,309.5649,1700.0
2019-07-24 13:25:00,310.38,310.55,310.26,310.33,9815.0,309.545,309.7145,309.4253,309.4951,9815.0
2019-07-24 13:30:00,310.3,310.51,309.5,309.5,20860.0,309.4652,309.6746,308.6674,308.6674,20860.0
2019-07-24 13:35:00,309.44,309.61,309.03,309.17,8853.0,308.6075,308.7771,308.1986,308.3383,8853.0
2019-07-24 13:40:00,309.01,309.23,308.98,308.98,1000.0,308.1787,308.3981,308.1488,308.1488,1000.0
2019-07-24 13:45:00,308.89,308.99,308.62,308.71,2700.0,308.059,308.1587,307.7897,307.8795,2700.0
2019-07-24 13:50:00,308.62,308.9,308.62,308.74,3600.0,307.7897,308.069,307.7897,307.9094,3600.0
2019-07-24 13:55:00,308.64,309.07,308.59,309.07,3055.0,307.8097,308.2385,307.7598,308.2385,3055.0
2019-07-24 14:00:00,309.07,309.83,309.07,309.72,5786.0,308.2385,308.9965,308.2385,308.8868,5786.0
2019-07-24 14:05:00,309.5,309.57,309.0,309.12,3750.0,308.6674,308.7372,308.1687,308.2884,3750.0
2019-07-24 14:10:00,309.0,309.67,309.0,309.41,6460.0,308.1687,308.8369,308.1687,308.5776,6460.0
2019-07-24 14:15:00,309.42,309.91,309.34,309.91,1935.0,308.5876,309.0763,308.5078,309.0763,1935.0
2019-07-24 14:20:00,309.73,310.62,309.69,310.54,10936.0,308.8967,309.7843,308.8569,309.7046,10936.0
2019-07-24 14:25:00,310.23,310.42,310.21,310.38,1100.0,309.3954,309.5849,309.3755,309.545,1100.0
2019-07-24 14:30:00,310.37,310.53,310.04,310.2,7594.0,309.535,309.6946,309.2059,309.3655,7594.0
2019-07-24 14:35:00,310.29,310.69,310.23,310.6,2800.0,309.4552,309.8542,309.3954,309.7644,2800.0
2019-07-24 14:40:00,310.86,311.19,310.61,311.05,6400.0,310.0237,310.3528,309.7744,310.2132,6400.0
2019-07-24 14:45:00,310.94,310.94,310.4,310.63,11794.0,310.1035,310.1035,309.5649,309.7943,11794.0
2019-07-24 14:50:00,310.6,311.25,310.57,311.06,4099.0,309.7644,310.4127,309.7345,310.2232,4099.0
2019-07-24 14:55:00,310.93,311.25,310.91,310.94,3935.0,310.0935,310.4127,310.0736,310.1035,3935.0
2019-07-24 15:00:00,311.0,311.28,310.9,311.17,6206.0,310.1633,310.4426,310.0636,310.3329,6206.0
2019-07-24 15:05:00,311.0,311.23,311.0,311.07,7076.0,310.1633,310.3927,310.1633,310.2331,7076.0
2019-07-24 15:10:00,311.15,311.4,311.1,311.24,2300.0,310.3129,310.5623,310.2631,310.4027,2300.0
2019-07-24 15:15:00,311.2,311.47,311.2,311.47,5113.0,310.3628,310.6321,310.3628,310.6321,5113.0
2019-07-24 15:20:00,311.54,311.69,311.31,311.69,5200.0,310.7019,310.8515,310.4725,310.8515,5200.0
2019-07-24 15:25:00,311.61,312.07,311.61,312.07,6627.0,310.7717,311.2304,310.7717,311.2304,6627.0
2019-07-24 15:30:00,312.1,312.32,311.63,312.26,6700.0,311.2604,311.4798,310.7916,311.4199,6700.0
2019-07-24 15:35:00,312.32,313.49,312.32,313.49,9199.0,311.4798,312.6466,311.4798,312.6466,9199.0
2019-07-24 15:40:00,313.56,313.94,313.38,313.94,28395.0,312.7164,313.0954,312.5369,313.0954,28395.0
2019-07-24 15:45:00,313.95,314.29,313.79,313.91,23122.0,313.1054,313.4445,312.9458,313.0655,23122.0
2019-07-24 15:50:00,313.97,314.03,313.08,313.53,18605.0,313.1253,313.1852,312.2377,312.6865,18605.0
2019-07-24 15:55:00,313.62,314.1,313.37,313.46,31569.0,312.7763,313.255,312.527,312.6167,31569.0
2019-07-25 09:30:00,311.12,311.52,309.15,310.53,9944.0,310.283,310.6819,308.3183,309.6946,9944.0
2019-07-25 09:35:00,311.44,311.44,307.48,308.46,6818.0,310.6021,310.6021,306.6528,307.6302,6818.0
2019-07-25 09:40:00,308.8,309.05,307.02,307.79,8975.0,307.9692,308.2186,306.194,306.962,8975.0
2019-07-25 09:45:00,307.59,308.9,307.43,307.85,14003.0,306.7625,308.069,306.6029,307.0218,14003.0
2019-07-25 09:50:00,307.84,308.5,307.65,308.1,6000.0,307.0118,307.6701,306.8223,307.2711,6000.0
2019-07-25 09:55:00,308.03,308.4,307.66,308.24,1900.0,307.2013,307.5703,306.8323,307.4108,1900.0
2019-07-25 10:00:00,308.0,308.0,306.47,306.57,13054.0,307.1714,307.1714,305.6455,305.7452,13054.0
2019-07-25 10:05:00,306.34,307.4,305.4,307.36,11374.0,305.5159,306.573,304.5784,306.5331,11374.0
2019-07-25 10:10:00,307.38,308.53,307.37,308.41,19296.0,306.5531,307.7,306.5431,307.5803,19296.0
2019-07-25 10:15:00,308.27,308.3,307.49,307.51,2675.0,307.4407,307.4706,306.6628,306.6827,2675.0
2019-07-25 10:20:00,307.64,307.89,306.28,306.74,3200.0,306.8124,307.0617,305.456,305.9148,3200.0
2019-07-25 10:25:00,306.53,307.2,305.86,307.12,9507.0,305.7054,306.3735,305.0372,306.2938,9507.0
2019-07-25 10:30:00,307.18,307.68,306.95,306.96,5604.0,306.3536,306.8523,306.1242,306.1342,5604.0
2019-07-25 10:35:00,306.98,307.24,306.74,307.12,5201.0,306.1541,306.4134,305.9148,306.2938,5201.0
2019-07-25 10:40:00,306.71,307.34,306.48,307.34,3300.0,305.8849,306.5132,305.6555,306.5132,3300.0
2019-07-25 10:45:00,307.1,307.1,306.2,306.62,2928.0,306.2738,306.2738,305.3762,305.7951,2928.0
2019-07-25 10:50:00,306.64,306.64,306.51,306.51,650.0,305.8151,305.8151,305.6854,305.6854,650.0
2019-07-25 10:55:00,306.41,306.63,306.25,306.25,2625.0,305.5857,305.8051,305.4261,305.4261,2625.0
2019-07-25 11:00:00,306.19,306.74,306.03,306.74,3400.0,305.3663,305.9148,305.2067,305.9148,3400.0
2019-07-25 11:05:00,306.78,307.25,306.78,307.24,2838.0,305.9547,306.4234,305.9547,306.4134,2838.0
2019-07-25 11:10:00,307.12,307.13,306.3,306.4,1600.0,306.2938,306.3037,305.476,305.5757,1600.0
2019-07-25 11:15:00,306.3,306.34,305.71,305.92,4100.0,305.476,305.5159,304.8876,305.097,4100.0
2019-07-25 11:20:00,305.78,306.56,305.36,306.56,3891.0,304.9574,305.7353,304.5385,305.7353,3891.0
2019-07-25 11:25:00,306.68,306.96,306.22,306.73,3140.0,305.8549,306.1342,305.3962,305.9048,3140.0
2019-07-25 11:30:00,306.75,306.9,306.53,306.53,3885.0,305.9248,306.0744,305.7054,305.7054,3885.0
2019-07-25 11:35:00,306.37,307.3,306.37,307.13,1910.0,305.5458,306.4733,305.5458,306.3037,1910.0
2019-07-25 11:40:00,307.18,307.35,306.99,307.06,3357.0,306.3536,306.5231,306.1641,306.2339,3357.0
2019-07-25 11:45:00,307.04,307.15,306.93,306.93,1765.0,306.214,306.3237,306.1043,306.1043,1765.0
2019-07-25 11:50:00,306.72,306.8,306.45,306.53,1567.0,305.8948,305.9746,305.6256,305.7054,1567.0
2019-07-25 11:55:00,306.4,306.78,306.4,306.78,900.0,305.5757,305.9547,305.5757,305.9547,900.0
2019-07-25 12:00:00,306.95,306.95,305.87,306.0,5840.0,306.1242,306.1242,305.0471,305.1768,5840.0
2019-07-25 12:05:00,305.86,306.06,305.75,306.06,2563.0,305.0372,305.2366,304.9275,305.2366,2563.0
2019-07-25 12:10:00,305.98,306.01,305.61,305.61,3577.0,305.1568,305.1868,304.7878,304.7878,3577.0
2019-07-25 12:15:00,305.77,305.92,305.77,305.9,2714.0,304.9474,305.097,304.9474,305.077,2714.0
2019-07-25 12:20:00,305.83,305.98,305.67,305.68,1800.0,305.0072,305.1568,304.8477,304.8576,1800.0
2019-07-25 12:25:00,305.68,305.82,305.61,305.61,3400.0,304.8576,304.9973,304.7878,304.7878,3400.0
2019-07-25 12:30:00,305.54,305.54,304.68,304.68,7129.0,304.718,304.718,303.8603,303.8603,7129.0
2019-07-25 12:35:00,304.78,304.96,303.87,303.87,8966.0,303.9601,304.1396,303.0525,303.0525,8966.0
2019-07-25 12:40:00,303.86,303.86,303.37,303.8,5050.0,303.0425,303.0425,302.5539,302.9827,5050.0
2019-07-25 12:45:00,303.86,304.37,303.86,304.37,2400.0,303.0425,303.5512,303.0425,303.5512,2400.0
2019-07-25 12:50:00,304.33,304.52,303.96,304.52,1400.0,303.5113,303.7008,303.1423,303.7008,1400.0
2019-07-25 12:55:00,304.52,304.67,304.28,304.48,3497.0,303.7008,303.8504,303.4614,303.6609,3497.0
2019-07-25 13:00:00,304.49,304.59,304.28,304.28,600.0,303.6708,303.7706,303.4614,303.4614,600.0
2019-07-25 13:05:00,303.89,304.29,303.89,304.29,900.0,303.0725,303.4714,303.0725,303.4714,900.0
2019-07-25 13:10:00,304.06,304.42,303.9,303.9,1600.0,303.242,303.601,303.0824,303.0824,1600.0
2019-07-25 13:15:00,303.93,304.19,303.8,303.8,5400.0,303.1123,303.3716,302.9827,302.9827,5400.0
2019-07-25 13:20:00,303.71,303.71,303.3,303.38,2274.0,302.8929,302.8929,302.484,302.5638,2274.0
2019-07-25 13:25:00,303.48,304.07,303.48,304.06,2700.0,302.6636,303.252,302.6636,303.242,2700.0
2019-07-25 13:30:00,304.18,305.03,304.01,304.89,14461.0,303.3617,304.2094,303.1921,304.0698,14461.0
2019-07-25 13:35:00,305.06,305.08,304.67,304.67,957.0,304.2393,304.2593,303.8504,303.8504,957.0
2019-07-25 13:40:00,304.82,305.26,304.74,305.16,1000.0,304.0,304.4388,303.9202,304.339,1000.0
2019-07-25 13:45:00,305.14,305.51,305.14,305.51,600.0,304.3191,304.6881,304.3191,304.6881,600.0
2019-07-25 13:50:00,305.46,305.5,305.21,305.48,1900.0,304.6382,304.6781,304.3889,304.6582,1900.0
2019-07-25 13:55:00,305.48,305.73,305.09,305.23,1808.0,304.6582,304.9075,304.2692,304.4088,1808.0
2019-07-25 14:00:00,305.31,305.78,305.31,305.78,1500.0,304.4886,304.9574,304.4886,304.9574,1500.0
2019-07-25 14:05:00,305.7,305.71,305.35,305.65,1773.0,304.8776,304.8876,304.5285,304.8277,1773.0
2019-07-25 14:10:00,305.64,305.82,305.64,305.82,400.0,304.8177,304.9973,304.8177,304.9973,400.0
2019-07-25 14:15:00,305.85,305.85,305.57,305.68,1716.0,305.0272,305.0272,304.7479,304.8576,1716.0
2019-07-25 14:20:00,305.5,305.85,305.32,305.77,2500.0,304.6781,305.0272,304.4986,304.9474,2500.0
2019-07-25 14:25:00,305.78,306.0,305.62,305.71,3700.0,304.9574,305.1768,304.7978,304.8876,3700.0
2019-07-25 14:30:00,305.58,305.78,305.48,305.78,900.0,304.7579,304.9574,304.6582,304.9574,900.0
2019-07-25 14:35:00,305.49,305.6,305.23,305.24,1230.0,304.6682,304.7779,304.4088,304.4188,1230.0
2019-07-25 14:40:00,305.2,305.25,304.94,304.94,2503.0,304.3789,304.4288,304.1196,304.1196,2503.0
2019-07-25 14:45:00,305.07,305.09,304.48,304.7,2519.0,304.2493,304.2692,303.6609,303.8803,2519.0
2019-07-25 14:50:00,304.48,304.63,304.12,304.12,1600.0,303.6609,303.8105,303.3018,303.3018,1600.0
2019-07-25 14:55:00,304.35,304.69,304.22,304.4,4420.0,303.5312,303.8703,303.4016,303.5811,4420.0
2019-07-25 15:00:00,304.2,304.54,304.16,304.22,2653.0,303.3816,303.7207,303.3417,303.4016,2653.0
2019-07-25 15:05:00,304.09,304.38,303.92,304.37,1999.0,303.2719,303.5611,303.1024,303.5512,1999.0
2019-07-25 15:10:00,304.18,304.18,303.84,303.88,3012.0,303.3617,303.3617,303.0226,303.0625,3012.0
2019-07-25 15:15:00,303.85,304.21,303.61,304.16,4581.0,303.0326,303.3916,302.7932,303.3417,4581.0
2019-07-25 15:20:00,304.25,304.33,304.05,304.09,1500.0,303.4315,303.5113,303.232,303.2719,1500.0
2019-07-25 15:25:00,304.16,304.27,304.14,304.27,4610.0,303.3417,303.4514,303.3218,303.4514,4610.0
2019-07-25 15:30:00,304.21,304.21,304.05,304.15,6568.0,303.3916,303.3916,303.232,303.3318,6568.0
2019-07-25 15:35:00,304.08,304.16,303.44,303.59,5740.0,303.2619,303.3417,302.6237,302.7733,5740.0
2019-07-25 15:40:00,303.51,303.52,303.0,303.07,21898.0,302.6935,302.7035,302.1848,302.2547,21898.0
2019-07-25 15:45:00,303.13,303.62,303.13,303.62,6333.0,302.3145,302.8032,302.3145,302.8032,6333.0
2019-07-25 15:50:00,303.56,303.77,303.17,303.49,12268.0,302.7433,302.9528,302.3544,302.6735,12268.0
2019-07-25 15:55:00,303.42,303.66,302.92,303.41,29460.0,302.6037,302.8431,302.1051,302.5937,29460.0
2019-07-26 09:30:00,304.35,307.19,303.43,307.17,10557.0,303.5312,306.3636,302.6137,306.3436,10557.0
2019-07-26 09:35:00,307.18,307.5,306.42,307.31,4188.0,306.3536,306.6727,305.5956,306.4833,4188.0
2019-07-26 09:40:00,307.88,308.38,305.95,305.95,6770.0,307.0517,307.5504,305.1269,305.1269,6770.0
2019-07-26 09:45:00,305.0,305.01,304.33,304.4,6900.0,304.1795,304.1894,303.5113,303.5811,6900.0
2019-07-26 09:50:00,304.4,306.06,303.98,305.84,29648.0,303.5811,305.2366,303.1622,305.0172,29648.0
2019-07-26 09:55:00,305.64,306.92,305.4,306.05,16469.0,304.8177,306.0943,304.5784,305.2266,16469.0
2019-07-26 10:00:00,305.85,305.87,304.07,304.36,18155.0,305.0272,305.0471,303.252,303.5412,18155.0
2019-07-26 10:05:00,304.63,305.07,304.29,305.07,2700.0,303.8105,304.2493,303.4714,304.2493,2700.0
2019-07-26 10:10:00,304.63,304.64,303.64,303.9,2907.0,303.8105,303.8204,302.8231,303.0824,2907.0
2019-07-26 10:15:00,303.81,304.2,303.79,303.93,2323.0,302.9927,303.3816,302.9727,303.1123,2323.0
2019-07-26 10:20:00,303.52,303.65,303.23,303.52,2477.0,302.7035,302.8331,302.4142,302.7035,2477.0
2019-07-26 10:25:00,303.99,303.99,302.33,302.33,5103.0,303.1722,303.1722,301.5167,301.5167,5103.0
2019-07-26 10:30:00,302.33,303.13,302.13,302.19,5700.0,301.5167,302.3145,301.3172,301.377,5700.0
2019-07-26 10:35:00,302.21,302.57,301.87,302.57,4480.0,301.397,301.756,301.0579,301.756,4480.0
2019-07-26 10:40:00,302.77,302.77,301.67,301.67,8642.0,301.9555,301.9555,300.8584,300.8584,8642.0
2019-07-26 10:45:00,301.5,302.3,301.49,302.17,4238.0,300.6889,301.4867,300.6789,301.3571,4238.0
2019-07-26 10:50:00,302.14,302.32,301.9,302.18,3270.0,301.3272,301.5067,301.0878,301.3671,3270.0
2019-07-26 10:55:00,302.23,302.23,301.11,301.53,3710.0,301.4169,301.4169,300.2999,300.7188,3710.0
2019-07-26 11:00:00,301.55,301.55,301.0,301.0,3356.0,300.7387,300.7387,300.1902,300.1902,3356.0
2019-07-26 11:05:00,300.85,301.66,300.61,301.25,4895.0,300.0406,300.8485,299.8013,300.4396,4895.0
2019-07-26 11:10:00,301.03,302.21,300.94,302.21,2040.0,300.2201,301.397,300.1304,301.397,2040.0
2019-07-26 11:15:00,302.15,302.15,301.38,301.38,1514.0,301.3371,301.3371,300.5692,300.5692,1514.0
2019-07-26 11:20:00,301.57,302.06,301.57,302.0,1000.0,300.7587,301.2474,300.7587,301.1875,1000.0
2019-07-26 11:25:00,301.96,302.18,301.68,301.87,4859.0,301.1476,301.3671,300.8684,301.0579,4859.0
2019-07-26 11:30:00,302.03,302.77,302.03,302.38,3625.0,301.2175,301.9555,301.2175,301.5665,3625.0
2019-07-26 11:35:00,302.11,302.18,301.59,302.07,3400.0,301.2972,301.3671,300.7786,301.2574,3400.0
2019-07-26 11:40:00,302.37,302.63,302.11,302.6,2915.0,301.5565,301.8158,301.2972,301.7859,2915.0
2019-07-26 11:45:00,302.59,302.81,302.22,302.22,2905.0,301.776,301.9954,301.4069,301.4069,2905.0
2019-07-26 11:50:00,302.04,302.42,302.04,302.29,1200.0,301.2274,301.6064,301.2274,301.4768,1200.0
2019-07-26 11:55:00,302.27,302.97,302.27,302.72,6820.0,301.4568,302.1549,301.4568,301.9056,6820.0
2019-07-26 12:00:00,302.76,303.19,302.62,303.19,800.0,301.9455,302.3743,301.8059,302.3743,800.0
2019-07-26 12:05:00,303.01,303.34,302.98,303.34,1300.0,302.1948,302.5239,302.1649,302.5239,1300.0
2019-07-26 12:10:00,303.31,303.7,303.19,303.5,8176.0,302.494,302.883,302.3743,302.6835,8176.0
2019-07-26 12:15:00,303.49,303.49,302.94,302.94,1800.0,302.6735,302.6735,302.125,302.125,1800.0
2019-07-26 12:20:00,303.05,303.56,302.93,303.41,4512.0,302.2347,302.7433,302.115,302.5937,4512.0
2019-07-26 12:25:00,303.5,304.17,303.5,303.81,5696.0,302.6835,303.3517,302.6835,302.9927,5696.0
2019-07-26 12:30:00,303.82,303.82,303.16,303.16,1200.0,303.0026,303.0026,302.3444,302.3444,1200.0
2019-07-26 12:35:00,303.16,303.49,302.95,303.18,3101.0,302.3444,302.6735,302.135,302.3644,3101.0
2019-07-26 12:40:00,303.18,303.78,303.17,303.68,3200.0,302.3644,302.9628,302.3544,302.863,3200.0
2019-07-26 12:45:00,303.58,303.79,303.39,303.41,6951.0,302.7633,302.9727,302.5738,302.5937,6951.0
2019-07-26 12:50:00,303.49,303.71,303.47,303.64,2700.0,302.6735,302.8929,302.6536,302.8231,2700.0
2019-07-26 12:55:00,303.74,303.84,303.44,303.49,1400.0,302.9229,303.0226,302.6237,302.6735,1400.0
2019-07-26 13:00:00,303.38,303.39,303.13,303.13,600.0,302.5638,302.5738,302.3145,302.3145,600.0
2019-07-26 13:05:00,303.11,303.15,302.32,302.79,2961.0,302.2946,302.3344,301.5067,301.9754,2961.0
2019-07-26 13:10:00,302.77,303.05,302.68,302.91,3200.0,301.9555,302.2347,301.8657,302.0951,3200.0
2019-07-26 13:15:00,302.82,302.95,302.13,302.19,2920.0,302.0053,302.135,301.3172,301.377,2920.0
2019-07-26 13:20:00,302.26,302.64,302.1,302.48,5294.0,301.4468,301.8258,301.2873,301.6662,5294.0
2019-07-26 13:25:00,302.57,302.57,302.24,302.25,2605.0,301.756,301.756,301.4269,301.4369,2605.0
2019-07-26 13:30:00,302.3,302.75,302.12,302.34,6756.0,301.4867,301.9355,301.3072,301.5266,6756.0
2019-07-26 13:35:00,302.34,302.44,301.89,302.35,5863.0,301.5266,301.6264,301.0778,301.5366,5863.0
2019-07-26 13:40:00,302.22,302.46,302.0,302.0,5161.0,301.4069,301.6463,301.1875,301.1875,5161.0
2019-07-26 13:45:00,302.04,302.29,301.94,302.2,8246.0,301.2274,301.4768,301.1277,301.387,8246.0
2019-07-26 13:50:00,302.09,302.23,301.92,302.01,12978.0,301.2773,301.4169,301.1078,301.1975,12978.0
2019-07-26 13:55:00,302.03,302.09,301.72,301.84,5250.0,301.2175,301.2773,300.9083,301.028,5250.0
2019-07-26 14:00:00,301.74,302.03,301.18,301.18,7095.0,300.9282,301.2175,300.3697,300.3697,7095.0
2019-07-26 14:05:00,301.27,302.38,301.12,302.06,9151.0,300.4595,301.5665,300.3099,301.2474,9151.0
2019-07-26 14:10:00,302.2,302.23,301.49,301.49,2340.0,301.387,301.4169,300.6789,300.6789,2340.0
2019-07-26 14:15:00,301.35,301.48,300.88,301.31,5739.0,300.5393,300.6689,300.0706,300.4994,5739.0
2019-07-26 14:20:00,301.31,301.56,301.29,301.32,4748.0,300.4994,300.7487,300.4794,300.5094,4748.0
2019-07-26 14:25:00,301.32,302.1,301.32,302.08,11091.0,300.5094,301.2873,300.5094,301.2673,11091.0
2019-07-26 14:30:00,302.08,302.56,301.91,302.56,6250.0,301.2673,301.746,301.0978,301.746,6250.0
2019-07-26 14:35:00,302.61,303.07,302.56,302.98,18343.0,301.7959,302.2547,301.746,302.1649,18343.0
2019-07-26 14:40:00,303.01,303.97,303.01,303.9,12704.0,302.1948,303.1522,302.1948,303.0824,12704.0
2019-07-26 14:45:00,303.9,304.39,303.36,304.39,12214.0,303.0824,303.5711,302.5439,303.5711,12214.0
2019-07-26 14:50:00,304.38,304.75,304.3,304.75,4199.0,303.5611,303.9301,303.4814,303.9301,4199.0
2019-07-26 14:55:00,304.62,305.11,303.88,304.0,4750.0,303.8005,304.2892,303.0625,303.1822,4750.0
2019-07-26 15:00:00,303.92,304.39,303.77,304.37,5360.0,303.1024,303.5711,302.9528,303.5512,5360.0
2019-07-26 15:05:00,304.47,304.92,304.35,304.83,4123.0,303.6509,304.0997,303.5312,304.0099,4123.0
2019-07-26 15:10:00,304.81,305.47,304.81,305.24,11423.0,303.99,304.6482,303.99,304.4188,11423.0
2019-07-26 15:15:00,305.29,306.2,305.23,306.14,33071.0,304.4687,305.3762,304.4088,305.3164,33071.0
2019-07-26 15:20:00,306.1,306.98,306.1,306.98,12741.0,305.2765,306.1541,305.2765,306.1541,12741.0
2019-07-26 15:25:00,306.91,307.37,306.76,307.3,6500.0,306.0843,306.5431,305.9347,306.4733,6500.0
2019-07-26 15:30:00,307.44,308.4,307.3,308.12,19783.0,306.6129,307.5703,306.4733,307.2911,19783.0
2019-07-26 15:35:00,308.12,308.97,308.09,308.84,52989.0,307.2911,308.1388,307.2612,308.0091,52989.0
2019-07-26 15:40:00,308.85,308.85,307.03,307.04,11346.0,308.0191,308.0191,306.204,306.214,11346.0
2019-07-26 15:45:00,307.05,308.47,306.83,308.43,40804.0,306.224,307.6401,306.0045,307.6002,40804.0
2019-07-26 15:50:00,308.56,308.93,308.28,308.91,39295.0,307.7299,308.0989,307.4506,308.0789,39295.0
2019-07-26 15:55:00,308.94,309.73,308.61,309.18,55047.0,308.1089,308.8967,307.7798,308.3482,55047.0
2019-07-29 09:30:00,314.5,314.95,310.69,310.99,22023.0,313.6539,314.1027,309.8542,310.1534,22023.0
2019-07-29 09:35:00,310.87,310.87,305.59,305.92,23168.0,310.0337,310.0337,304.7679,305.097,23168.0
2019-07-29 09:40:00,305.89,306.97,304.23,305.97,28417.0,305.0671,306.1442,303.4115,305.1469,28417.0
2019-07-29 09:45:00,305.69,306.36,304.51,304.84,10947.0,304.8676,305.5358,303.6908,304.0199,10947.0
2019-07-29 09:50:00,305.0,306.83,304.84,305.82,27772.0,304.1795,306.0045,304.0199,304.9973,27772.0
2019-07-29 09:55:00,305.81,306.3,304.61,304.85,15350.0,304.9873,305.476,303.7905,304.0299,15350.0
2019-07-29 10:00:00,304.83,305.09,304.42,305.04,10900.0,304.0099,304.2692,303.601,304.2194,10900.0
2019-07-29 10:05:00,304.97,305.54,304.7,304.81,20059.0,304.1495,304.718,303.8803,303.99,20059.0
2019-07-29 10:10:00,304.7,304.7,302.81,304.02,19165.0,303.8803,303.8803,301.9954,303.2021,19165.0
2019-07-29 10:15:00,304.16,305.18,304.13,305.18,7000.0,303.3417,304.359,303.3118,304.359,7000.0
2019-07-29 10:20:00,305.08,305.11,304.65,304.86,7004.0,304.2593,304.2892,303.8304,304.0398,7004.0
2019-07-29 10:25:00,304.68,304.8,303.64,304.05,5738.0,303.8603,303.98,302.8231,303.232,5738.0
2019-07-29 10:30:00,304.15,304.48,303.5,303.5,1911.0,303.3318,303.6609,302.6835,302.6835,1911.0
2019-07-29 10:35:00,303.42,304.78,303.06,304.78,10499.0,302.6037,303.9601,302.2447,303.9601,10499.0
2019-07-29 10:40:00,304.64,304.66,304.17,304.66,1200.0,303.8204,303.8404,303.3517,303.8404,1200.0
2019-07-29 10:45:00,304.76,306.13,304.76,305.42,4866.0,303.9401,305.3064,303.9401,304.5983,4866.0
2019-07-29 10:50:00,305.28,305.47,304.89,305.31,2600.0,304.4587,304.6482,304.0698,304.4886,2600.0
2019-07-29 10:55:00,305.16,305.8,304.85,305.8,2700.0,304.339,304.9773,304.0299,304.9773,2700.0
2019-07-29 11:00:00,305.54,305.68,304.98,305.25,1591.0,304.718,304.8576,304.1595,304.4288,1591.0
2019-07-29 11:05:00,305.48,305.48,304.9,304.9,2143.0,304.6582,304.6582,304.0797,304.0797,2143.0
2019-07-29 11:10:00,305.15,305.26,304.0,304.48,4089.0,304.3291,304.4388,303.1822,303.6609,4089.0
2019-07-29 11:15:00,304.42,305.37,304.36,305.37,4000.0,303.601,304.5485,303.5412,304.5485,4000.0
2019-07-29 11:20:00,305.25,305.72,305.25,305.72,2800.0,304.4288,304.8975,304.4288,304.8975,2800.0
2019-07-29 11:25:00,306.03,307.17,306.03,306.82,5487.0,305.2067,306.3436,305.2067,305.9946,5487.0
2019-07-29 11:30:00,306.42,306.45,306.02,306.02,1799.0,305.5956,305.6256,305.1967,305.1967,1799.0
2019-07-29 11:35:00,305.89,306.02,305.66,305.92,2247.0,305.0671,305.1967,304.8377,305.097,2247.0
2019-07-29 11:40:00,305.75,306.51,305.74,306.37,4034.0,304.9275,305.6854,304.9175,305.5458,4034.0
2019-07-29 11:45:00,306.51,306.85,306.28,306.5,5098.0,305.6854,306.0245,305.456,305.6754,5098.0
2019-07-29 11:50:00,306.52,307.38,306.52,307.38,1900.0,305.6954,306.5531,305.6954,306.5531,1900.0
2019-07-29 11:55:00,307.32,307.65,307.23,307.31,2606.0,306.4932,306.8223,306.4035,306.4833,2606.0
2019-07-29 12:00:00,307.11,307.11,306.77,306.77,2335.0,306.2838,306.2838,305.9447,305.9447,2335.0
2019-07-29 12:05:00,306.59,307.0,306.58,306.74,2200.0,305.7652,306.1741,305.7552,305.9148,2200.0
2019-07-29 12:10:00,306.58,306.59,306.22,306.33,3262.0,305.7552,305.7652,305.3962,305.5059,3262.0
2019-07-29 12:15:00,306.46,306.9,306.34,306.9,2500.0,305.6355,306.0744,305.5159,306.0744,2500.0
2019-07-29 12:20:00,306.97,308.16,306.97,307.78,9602.0,306.1442,307.331,306.1442,306.952,9602.0
2019-07-29 12:25:00,307.77,308.47,307.77,308.36,1300.0,306.942,307.6401,306.942,307.5304,1300.0
2019-07-29 12:30:00,308.6,308.8,308.55,308.55,905.0,307.7698,307.9692,307.7199,307.7199,905.0
2019-07-29 12:35:00,308.23,308.23,307.92,307.92,2325.0,307.4008,307.4008,307.0916,307.0916,2325.0
2019-07-29 12:40:00,307.94,308.19,307.94,308.11,816.0,307.1116,307.3609,307.1116,307.2811,816.0
2019-07-29 12:45:00,307.97,308.0,307.85,307.85,500.0,307.1415,307.1714,307.0218,307.0218,500.0
2019-07-29 12:50:00,307.66,308.12,307.66,308.12,2322.0,306.8323,307.2911,306.8323,307.2911,2322.0
2019-07-29 12:55:00,308.33,308.52,308.2,308.25,6366.0,307.5005,307.69,307.3709,307.4207,6366.0
2019-07-29 13:00:00,308.36,308.36,307.62,307.74,900.0,307.5304,307.5304,306.7924,306.9121,900.0
2019-07-29 13:05:00,307.75,307.99,307.61,307.77,1700.0,306.9221,307.1614,306.7824,306.942,1700.0
2019-07-29 13:10:00,307.61,308.18,307.61,307.99,4000.0,306.7824,307.3509,306.7824,307.1614,4000.0
2019-07-29 13:15:00,307.92,308.08,307.38,307.38,700.0,307.0916,307.2512,306.5531,306.5531,700.0
2019-07-29 13:20:00,307.14,307.36,307.13,307.36,503.0,306.3137,306.5331,306.3037,306.5331,503.0
2019-07-29 13:25:00,307.48,307.48,307.16,307.48,1200.0,306.6528,306.6528,306.3337,306.6528,1200.0
2019-07-29 13:30:00,307.56,307.93,307.55,307.82,1902.0,306.7326,307.1016,306.7226,306.9919,1902.0
2019-07-29 13:35:00,307.94,308.15,307.94,308.15,600.0,307.1116,307.321,307.1116,307.321,600.0
2019-07-29 13:40:00,308.18,308.31,307.7,307.83,4651.0,307.3509,307.4806,306.8722,307.0019,4651.0
2019-07-29 13:45:00,307.92,307.98,307.45,307.64,2445.0,307.0916,307.1515,306.6229,306.8124,2445.0
2019-07-29 13:50:00,307.62,307.62,307.49,307.5,500.0,306.7924,306.7924,306.6628,306.6727,500.0
2019-07-29 13:55:00,306.84,307.49,306.83,307.02,2229.0,306.0145,306.6628,306.0045,306.194,2229.0
2019-07-29 14:00:00,307.18,307.36,307.11,307.11,1665.0,306.3536,306.5331,306.2838,306.2838,1665.0
2019-07-29 14:05:00,307.02,307.03,306.82,306.83,996.0,306.194,306.204,305.9946,306.0045,996.0
2019-07-29 14:10:00,306.84,306.94,306.66,306.67,1500.0,306.0145,306.1142,305.835,305.845,1500.0
2019-07-29 14:15:00,306.81,307.25,306.7,307.11,2067.0,305.9846,306.4234,305.8749,306.2838,2067.0
2019-07-29 14:20:00,307.16,307.21,306.88,306.94,1755.0,306.3337,306.3835,306.0544,306.1142,1755.0
2019-07-29 14:25:00,306.83,306.83,306.57,306.75,1000.0,306.0045,306.0045,305.7452,305.9248,1000.0
2019-07-29 14:30:00,306.75,306.93,306.15,306.15,2500.0,305.9248,306.1043,305.3264,305.3264,2500.0
2019-07-29 14:35:00,305.94,306.34,305.87,306.27,2400.0,305.1169,305.5159,305.0471,305.4461,2400.0
2019-07-29 14:40:00,306.2,306.22,305.9,306.06,1400.0,305.3762,305.3962,305.077,305.2366,1400.0
2019-07-29 14:45:00,306.04,306.04,305.67,305.8,2200.0,305.2167,305.2167,304.8477,304.9773,2200.0
2019-07-29 14:50:00,305.91,306.35,305.86,306.23,1912.0,305.087,305.5258,305.0372,305.4062,1912.0
2019-07-29 14:55:00,306.38,306.38,305.88,306.08,2800.0,305.5558,305.5558,305.0571,305.2566,2800.0
2019-07-29 15:00:00,306.1,306.32,305.89,306.32,1700.0,305.2765,305.4959,305.0671,305.4959,1700.0
2019-07-29 15:05:00,306.31,306.31,305.72,305.86,1580.0,305.4859,305.4859,304.8975,305.0372,1580.0
2019-07-29 15:10:00,305.74,305.94,305.57,305.93,6643.0,304.9175,305.1169,304.7479,305.107,6643.0
2019-07-29 15:15:00,305.75,305.87,305.5,305.87,1729.0,304.9275,305.0471,304.6781,305.0471,1729.0
2019-07-29 15:20:00,305.91,306.25,305.8,306.22,4210.0,305.087,305.4261,304.9773,305.3962,4210.0
2019-07-29 15:25:00,306.23,306.27,305.43,306.0,8766.0,305.4062,305.4461,304.6083,305.1768,8766.0
2019-07-29 15:30:00,306.09,306.32,305.78,305.97,9645.0,305.2665,305.4959,304.9574,305.1469,9645.0
2019-07-29 15:35:00,306.31,306.31,305.83,306.24,4102.0,305.4859,305.4859,305.0072,305.4161,4102.0
2019-07-29 15:40:00,306.27,306.32,306.04,306.3,5350.0,305.4461,305.4959,305.2167,305.476,5350.0
2019-07-29 15:45:00,306.32,306.32,305.76,305.76,6900.0,305.4959,305.4959,304.9374,304.9374,6900.0
2019-07-29 15:50:00,305.81,306.31,305.81,306.2,8808.0,304.9873,305.4859,304.9873,305.3762,8808.0
2019-07-29 15:55:00,306.09,306.25,305.76,306.05,21014.0,305.2665,305.4261,304.9374,305.2266,21014.0
2019-07-30 09:30:00,304.31,306.59,303.87,303.87,7483.0,303.4913,305.7652,303.0525,303.0525,7483.0
2019-07-30 09:35:00,304.28,305.73,303.52,304.55,9450.0,303.4614,304.9075,302.7035,303.7307,9450.0
2019-07-30 09:40:00,304.76,307.98,304.24,306.99,30865.0,303.9401,307.1515,303.4215,306.1641,30865.0
2019-07-30 09:45:00,306.9,306.98,305.78,306.12,10769.0,306.0744,306.1541,304.9574,305.2965,10769.0
2019-07-30 09:50:00,306.14,306.42,305.35,305.98,5783.0,305.3164,305.5956,304.5285,305.1568,5783.0
2019-07-30 09:55:00,306.12,307.67,306.03,307.23,20113.0,305.2965,306.8423,305.2067,306.4035,20113.0
2019-07-30 10:00:00,306.85,307.12,306.16,306.16,11547.0,306.0245,306.2938,305.3363,305.3363,11547.0
2019-07-30 10:05:00,306.32,307.16,306.04,306.04,1800.0,305.4959,306.3337,305.2167,305.2167,1800.0
2019-07-30 10:10:00,306.37,306.37,305.64,306.12,1101.0,305.5458,305.5458,304.8177,305.2965,1101.0
2019-07-30 10:15:00,306.7,307.29,306.05,307.16,15383.0,305.8749,306.4633,305.2266,306.3337,15383.0
2019-07-30 10:20:00,307.24,307.38,306.46,307.13,3027.0,306.4134,306.5531,305.6355,306.3037,3027.0
2019-07-30 10:25:00,306.69,307.24,306.69,307.09,2200.0,305.8649,306.4134,305.8649,306.2638,2200.0
2019-07-30 10:30:00,307.19,307.5,307.18,307.5,5308.0,306.3636,306.6727,306.3536,306.6727,5308.0
2019-07-30 10:35:00,307.31,307.84,307.15,307.82,2500.0,306.4833,307.0118,306.3237,306.9919,2500.0
2019-07-30 10:40:00,308.0,308.2,307.37,307.37,1780.0,307.1714,307.3709,306.5431,306.5431,1780.0
2019-07-30 10:45:00,307.7,308.25,307.62,308.25,3139.0,306.8722,307.4207,306.7924,307.4207,3139.0
2019-07-30 10:50:00,307.97,308.74,307.71,308.74,2634.0,307.1415,307.9094,306.8822,307.9094,2634.0
2019-07-30 10:55:00,308.28,308.41,308.09,308.15,4900.0,307.4506,307.5803,307.2612,307.321,4900.0
2019-07-30 11:00:00,307.96,308.53,307.96,308.53,752.0,307.1315,307.7,307.1315,307.7,752.0
2019-07-30 11:05:00,308.75,308.91,308.75,308.91,1000.0,307.9194,308.0789,307.9194,308.0789,1000.0
2019-07-30 11:10:00,308.75,308.77,308.56,308.75,3075.0,307.9194,307.9393,307.7299,307.9194,3075.0
2019-07-30 11:15:00,308.8,308.88,308.73,308.88,897.0,307.9692,308.049,307.8994,308.049,897.0
2019-07-30 11:20:00,308.85,308.89,308.41,308.75,4250.0,308.0191,308.059,307.5803,307.9194,4250.0
2019-07-30 11:25:00,308.93,309.04,308.84,308.84,1991.0,308.0989,308.2086,308.0091,308.0091,1991.0
2019-07-30 11:30:00,308.7,309.34,308.7,309.13,1600.0,307.8695,308.5078,307.8695,308.2984,1600.0
2019-07-30 11:35:00,308.98,309.24,308.81,308.81,1766.0,308.1488,308.4081,307.9792,307.9792,1766.0
2019-07-30 11:40:00,308.65,308.69,308.43,308.44,700.0,307.8196,307.8595,307.6002,307.6102,700.0
2019-07-30 11:45:00,308.44,308.86,308.31,308.86,1999.0,307.6102,308.0291,307.4806,308.0291,1999.0
2019-07-30 11:50:00,309.11,309.11,308.91,308.92,1100.0,308.2784,308.2784,308.0789,308.0889,1100.0
2019-07-30 11:55:00,308.98,309.15,308.04,308.25,2425.0,308.1488,308.3183,307.2113,307.4207,2425.0
2019-07-30 12:00:00,307.96,308.22,307.82,308.17,3751.0,307.1315,307.3908,306.9919,307.3409,3751.0
2019-07-30 12:05:00,308.15,308.16,308.15,308.16,300.0,307.321,307.331,307.321,307.331,300.0
2019-07-30 12:10:00,308.57,308.82,308.51,308.82,2069.0,307.7399,307.9892,307.68,307.9892,2069.0
2019-07-30 12:15:00,308.63,309.0,308.63,308.82,1400.0,307.7997,308.1687,307.7997,307.9892,1400.0
2019-07-30 12:20:00,308.65,308.76,308.27,308.7,3996.0,307.8196,307.9294,307.4407,307.8695,3996.0
2019-07-30 12:25:00,308.64,308.64,308.25,308.56,2171.0,307.8097,307.8097,307.4207,307.7299,2171.0
2019-07-30 12:30:00,308.49,308.72,308.49,308.63,700.0,307.6601,307.8895,307.6601,307.7997,700.0
2019-07-30 12:35:00,308.59,308.77,308.16,308.16,600.0,307.7598,307.9393,307.331,307.331,600.0
2019-07-30 12:40:00,308.13,308.27,308.13,308.27,900.0,307.301,307.4407,307.301,307.4407,900.0
2019-07-30 12:45:00,308.49,308.66,308.45,308.66,600.0,307.6601,307.8296,307.6202,307.8296,600.0
2019-07-30 12:50:00,308.65,308.65,308.23,308.48,1500.0,307.8196,307.8196,307.4008,307.6501,1500.0
2019-07-30 12:55:00,308.67,308.75,308.37,308.68,2500.0,307.8396,307.9194,307.5404,307.8496,2500.0
2019-07-30 13:00:00,308.73,308.75,308.67,308.67,1400.0,307.8994,307.9194,307.8396,307.8396,1400.0
2019-07-30 13:05:00,308.6,308.92,308.52,308.9,1200.0,307.7698,308.0889,307.69,308.069,1200.0
2019-07-30 13:10:00,308.74,308.74,308.54,308.54,800.0,307.9094,307.9094,307.7099,307.7099,800.0
2019-07-30 13:15:00,308.53,308.64,308.53,308.64,400.0,307.7,307.8097,307.7,307.8097,400.0
2019-07-30 13:20:00,308.73,308.74,308.59,308.59,1500.0,307.8994,307.9094,307.7598,307.7598,1500.0
2019-07-30 13:25:00,308.78,308.94,308.59,308.59,1200.0,307.9493,308.1089,307.7598,307.7598,1200.0
2019-07-30 13:30:00,308.62,309.08,308.59,308.95,925.0,307.7897,308.2485,307.7598,308.1188,925.0
2019-07-30 13:35:00,309.05,309.23,309.05,309.16,1400.0,308.2186,308.3981,308.2186,308.3283,1400.0
2019-07-30 13:40:00,309.12,309.43,309.12,309.37,2200.0,308.2884,308.5976,308.2884,308.5377,2200.0
2019-07-30 13:45:00,309.46,309.98,309.46,309.96,2600.0,308.6275,309.1461,308.6275,309.1261,2600.0
2019-07-30 13:50:00,309.96,310.58,309.96,310.58,3604.0,309.1261,309.7445,309.1261,309.7445,3604.0
2019-07-30 13:55:00,310.52,310.57,310.33,310.49,2150.0,309.6846,309.7345,309.4951,309.6547,2150.0
2019-07-30 14:00:00,310.6,311.11,310.56,310.8,2828.0,309.7644,310.273,309.7245,309.9639,2828.0
2019-07-30 14:05:00,311.0,311.0,310.67,310.67,3800.0,310.1633,310.1633,309.8342,309.8342,3800.0
2019-07-30 14:10:00,310.5,310.62,310.31,310.4,950.0,309.6647,309.7843,309.4752,309.5649,950.0
2019-07-30 14:15:00,310.36,310.67,310.36,310.63,1400.0,309.525,309.8342,309.525,309.7943,1400.0
2019-07-30 14:20:00,310.63,310.64,310.43,310.59,1200.0,309.7943,309.8043,309.5949,309.7544,1200.0
2019-07-30 14:25:00,310.46,310.46,309.9,310.17,1000.0,309.6248,309.6248,309.0663,309.3356,1000.0
2019-07-30 14:30:00,310.21,310.3,310.06,310.13,900.0,309.3755,309.4652,309.2259,309.2957,900.0
2019-07-30 14:35:00,310.1,310.22,309.97,310.22,1408.0,309.2657,309.3854,309.1361,309.3854,1408.0
2019-07-30 14:40:00,310.09,310.34,309.99,310.34,1629.0,309.2558,309.5051,309.156,309.5051,1629.0
2019-07-30 14:45:00,310.26,310.65,310.12,310.58,3809.0,309.4253,309.8143,309.2857,309.7445,3809.0
2019-07-30 14:50:00,310.58,310.81,310.35,310.4,4937.0,309.7445,309.9738,309.5151,309.5649,4937.0
2019-07-30 14:55:00,310.18,310.7,310.18,310.7,1100.0,309.3455,309.8641,309.3455,309.8641,1100.0
2019-07-30 15:00:00,310.72,310.89,310.65,310.83,2420.0,309.8841,310.0536,309.8143,309.9938,2420.0
2019-07-30 15:05:00,310.84,310.99,310.5,310.54,3200.0,310.0038,310.1534,309.6647,309.7046,3200.0
2019-07-30 15:10:00,310.46,310.52,310.06,310.26,3503.0,309.6248,309.6846,309.2259,309.4253,3503.0
2019-07-30 15:15:00,310.23,310.5,310.15,310.49,5800.0,309.3954,309.6647,309.3156,309.6547,5800.0
2019-07-30 15:20:00,310.36,310.36,309.92,309.93,2100.0,309.525,309.525,309.0862,309.0962,2100.0
2019-07-30 15:25:00,309.93,310.1,309.68,309.75,5700.0,309.0962,309.2657,308.8469,308.9167,5700.0
2019-07-30 15:30:00,309.75,310.15,309.74,310.08,3645.0,308.9167,309.3156,308.9067,309.2458,3645.0
2019-07-30 15:35:00,309.99,310.02,309.65,309.78,4349.0,309.156,309.186,308.817,308.9466,4349.0
2019-07-30 15:40:00,309.91,310.15,309.63,310.15,5600.0,309.0763,309.3156,308.797,309.3156,5600.0
2019-07-30 15:45:00,310.01,310.12,309.78,309.78,10800.0,309.176,309.2857,308.9466,308.9466,10800.0
2019-07-30 15:50:00,309.83,310.11,309.49,310.09,8125.0,308.9965,309.2757,308.6574,309.2558,8125.0
2019-07-30 15:55:00,310.02,311.27,309.92,311.22,34295.0,309.186,310.4326,309.0862,310.3827,34295.0
2019-07-31 09:30:00,309.8,310.49,306.91,307.44,16503.0,308.9666,309.6547,306.0843,306.6129,16503.0
2019-07-31 09:35:00,307.88,309.56,306.85,309.56,8130.0,307.0517,308.7272,306.0245,308.7272,8130.0
2019-07-31 09:40:00,309.5,310.6,308.77,310.11,22352.0,308.6674,309.7644,307.9393,309.2757,22352.0
2019-07-31 09:45:00,310.45,310.45,308.66,308.81,9479.0,309.6148,309.6148,307.8296,307.9792,9479.0
2019-07-31 09:50:00,308.84,309.23,308.31,309.22,4663.0,308.0091,308.3981,307.4806,308.3881,4663.0
2019-07-31 09:55:00,309.96,311.58,309.96,310.94,13658.0,309.1261,310.7418,309.1261,310.1035,13658.0
2019-07-31 10:00:00,310.88,310.97,310.31,310.43,6460.0,310.0436,310.1334,309.4752,309.5949,6460.0
2019-07-31 10:05:00,310.59,311.0,309.88,310.87,12098.0,309.7544,310.1633,309.0463,310.0337,12098.0
2019-07-31 10:10:00,310.58,311.34,310.55,310.71,8197.0,309.7445,310.5024,309.7145,309.8741,8197.0
2019-07-31 10:15:00,310.32,311.05,310.26,311.05,3691.0,309.4852,310.2132,309.4253,310.2132,3691.0
2019-07-31 10:20:00,310.87,311.36,310.52,311.36,3455.0,310.0337,310.5224,309.6846,310.5224,3455.0
2019-07-31 10:25:00,311.68,311.98,311.61,311.97,1661.0,310.8415,311.1407,310.7717,311.1307,1661.0
2019-07-31 10:30:00,311.73,311.73,311.73,311.73,200.0,310.8914,310.8914,310.8914,310.8914,200.0
2019-07-31 10:35:00,311.99,312.07,311.36,311.73,2090.0,311.1507,311.2304,310.5224,310.8914,2090.0
2019-07-31 10:40:00,311.99,312.26,311.43,311.43,3300.0,311.1507,311.4199,310.5922,310.5922,3300.0
2019-07-31 10:45:00,311.45,311.89,311.44,311.78,2042.0,310.6121,311.0509,310.6021,310.9412,2042.0
2019-07-31 10:50:00,311.71,312.13,311.71,311.99,1225.0,310.8714,311.2903,310.8714,311.1507,1225.0
2019-07-31 10:55:00,312.07,312.07,311.24,311.26,1975.0,311.2304,311.2304,310.4027,310.4226,1975.0
2019-07-31 11:00:00,311.24,311.24,310.83,310.94,786.0,310.4027,310.4027,309.9938,310.1035,786.0
2019-07-31 11:05:00,311.33,311.34,310.83,310.99,3489.0,310.4924,310.5024,309.9938,310.1534,3489.0
2019-07-31 11:10:00,310.95,311.09,310.42,310.42,1500.0,310.1135,310.2531,309.5849,309.5849,1500.0
2019-07-31 11:15:00,310.44,310.44,310.27,310.41,910.0,309.6048,309.6048,309.4353,309.5749,910.0
2019-07-31 11:20:00,310.42,311.39,310.3,310.6,6247.0,309.5849,310.5523,309.4652,309.7644,6247.0
2019-07-31 11:25:00,310.57,310.98,310.57,310.7,2600.0,309.7345,310.1434,309.7345,309.8641,2600.0
2019-07-31 11:30:00,310.86,311.22,310.56,310.82,7815.0,310.0237,310.3827,309.7245,309.9838,7815.0
2019-07-31 11:35:00,310.76,310.85,310.51,310.68,1721.0,309.924,310.0137,309.6746,309.8442,1721.0
2019-07-31 11:40:00,311.07,311.07,310.96,311.06,1233.0,310.2331,310.2331,310.1234,310.2232,1233.0
2019-07-31 11:45:00,310.96,311.09,310.69,310.69,2400.0,310.1234,310.2531,309.8542,309.8542,2400.0
2019-07-31 11:50:00,310.5,310.55,309.95,309.96,3500.0,309.6647,309.7145,309.1162,309.1261,3500.0
2019-07-31 11:55:00,309.98,310.07,309.31,309.75,1983.0,309.1461,309.2358,308.4779,308.9167,1983.0
2019-07-31 12:00:00,309.74,310.17,309.67,309.81,9615.0,308.9067,309.3356,308.8369,308.9765,9615.0
2019-07-31 12:05:00,309.78,309.95,309.25,309.38,8204.0,308.9466,309.1162,308.418,308.5477,8204.0
2019-07-31 12:10:00,309.3,309.42,309.08,309.23,6656.0,308.4679,308.5876,308.2485,308.3981,6656.0
2019-07-31 12:15:00,309.19,309.38,309.19,309.3,712.0,308.3582,308.5477,308.3582,308.4679,712.0
2019-07-31 12:20:00,309.37,309.5,309.11,309.39,3830.0,308.5377,308.6674,308.2784,308.5577,3830.0
2019-07-31 12:25:00,309.37,309.37,309.21,309.32,1300.0,308.5377,308.5377,308.3781,308.4878,1300.0
2019-07-31 12:30:00,309.39,309.4,308.79,309.0,9270.0,308.5577,308.5676,307.9593,308.1687,9270.0
2019-07-31 12:35:00,308.85,308.89,308.43,308.67,6176.0,308.0191,308.059,307.6002,307.8396,6176.0
2019-07-31 12:40:00,308.77,309.14,308.5,308.63,7819.0,307.9393,308.3083,307.6701,307.7997,7819.0
2019-07-31 12:45:00,308.54,308.98,308.04,308.98,6243.0,307.7099,308.1488,307.2113,308.1488,6243.0
2019-07-31 12:50:00,308.75,309.01,308.09,308.34,7887.0,307.9194,308.1787,307.2612,307.5105,7887.0
2019-07-31 12:55:00,308.08,308.35,307.74,308.01,1903.0,307.2512,307.5205,306.9121,307.1814,1903.0
2019-07-31 13:00:00,307.93,308.1,307.75,307.75,4158.0,307.1016,307.2711,306.9221,306.9221,4158.0
2019-07-31 13:05:00,307.72,308.07,307.55,308.07,3400.0,306.8922,307.2412,306.7226,307.2412,3400.0
2019-07-31 13:10:00,307.98,307.98,306.77,306.86,7380.0,307.1515,307.1515,305.9447,306.0345,7380.0
2019-07-31 13:15:00,306.94,306.99,306.53,306.53,1091.0,306.1142,306.1641,305.7054,305.7054,1091.0
2019-07-31 13:20:00,306.71,307.06,306.54,307.06,1900.0,305.8849,306.2339,305.7153,306.2339,1900.0
2019-07-31 13:25:00,306.95,307.19,306.79,307.19,2200.0,306.1242,306.3636,305.9647,306.3636,2200.0
2019-07-31 13:30:00,307.4,307.4,307.02,307.02,10960.0,306.573,306.573,306.194,306.194,10960.0
2019-07-31 13:35:00,307.0,307.18,306.87,306.93,2100.0,306.1741,306.3536,306.0444,306.1043,2100.0
2019-07-31 13:40:00,306.93,307.04,306.87,307.0,1400.0,306.1043,306.214,306.0444,306.1741,1400.0
2019-07-31 13:45:00,307.15,307.43,307.15,307.31,3100.0,306.3237,306.6029,306.3237,306.4833,3100.0
2019-07-31 13:50:00,307.38,308.06,307.36,307.93,1900.0,306.5531,307.2312,306.5331,307.1016,1900.0
2019-07-31 13:55:00,308.18,308.69,308.18,308.69,3900.0,307.3509,307.8595,307.3509,307.8595,3900.0
2019-07-31 14:00:00,308.42,308.42,306.46,306.56,5750.0,307.5903,307.5903,305.6355,305.7353,5750.0
2019-07-31 14:05:00,306.55,307.28,306.49,306.9,4900.0,305.7253,306.4533,305.6655,306.0744,4900.0
2019-07-31 14:10:00,306.73,307.94,306.72,307.54,3311.0,305.9048,307.1116,305.8948,306.7126,3311.0
2019-07-31 14:15:00,307.24,307.26,306.84,307.24,1720.0,306.4134,306.4334,306.0145,306.4134,1720.0
2019-07-31 14:20:00,307.17,307.64,306.94,307.01,3986.0,306.3436,306.8124,306.1142,306.1841,3986.0
2019-07-31 14:25:00,307.22,307.72,307.22,307.45,2099.0,306.3935,306.8922,306.3935,306.6229,2099.0
2019-07-31 14:30:00,307.58,307.93,307.45,307.93,2361.0,306.7525,307.1016,306.6229,307.1016,2361.0
2019-07-31 14:35:00,308.07,308.07,306.1,306.37,6211.0,307.2412,307.2412,305.2765,305.5458,6211.0
2019-07-31 14:40:00,306.0,306.38,305.55,305.55,5191.0,305.1768,305.5558,304.728,304.728,5191.0
2019-07-31 14:45:00,305.25,305.35,304.04,304.07,4652.0,304.4288,304.5285,303.2221,303.252,4652.0
2019-07-31 14:50:00,304.22,304.22,301.2,303.18,10457.0,303.4016,303.4016,300.3897,302.3644,10457.0
2019-07-31 14:55:00,303.42,304.53,303.42,304.53,2700.0,302.6037,303.7107,302.6037,303.7107,2700.0
2019-07-31 15:00:00,304.41,306.45,303.66,305.23,4000.0,303.5911,305.6256,302.8431,304.4088,4000.0
2019-07-31 15:05:00,305.38,305.42,304.6,304.9,4521.0,304.5584,304.5983,303.7805,304.0797,4521.0
2019-07-31 15:10:00,304.74,304.94,304.29,304.7,4526.0,303.9202,304.1196,303.4714,303.8803,4526.0
2019-07-31 15:15:00,304.53,305.12,303.8,304.78,4123.0,303.7107,304.2991,302.9827,303.9601,4123.0
2019-07-31 15:20:00,304.81,305.64,304.81,305.59,2600.0,303.99,304.8177,303.99,304.7679,2600.0
2019-07-31 15:25:00,305.68,306.34,305.56,306.1,4950.0,304.8576,305.5159,304.738,305.2765,4950.0
2019-07-31 15:30:00,305.84,306.02,304.71,305.42,18690.0,305.0172,305.1967,303.8902,304.5983,18690.0
2019-07-31 15:35:00,305.49,305.76,305.21,305.63,4779.0,304.6682,304.9374,304.3889,304.8078,4779.0
2019-07-31 15:40:00,305.65,305.77,304.78,305.77,8500.0,304.8277,304.9474,303.9601,304.9474,8500.0
2019-07-31 15:45:00,305.85,306.02,305.39,305.72,5523.0,305.0272,305.1967,304.5684,304.8975,5523.0
2019-07-31 15:50:00,305.53,305.73,304.95,305.0,13524.0,304.708,304.9075,304.1296,304.1795,13524.0
2019-07-31 15:55:00,305.1,305.27,304.5,304.59,26233.0,304.2792,304.4487,303.6808,303.7706,26233.0
2019-08-01 09:30:00,306.68,308.69,304.86,308.01,6834.0,305.8549,307.8595,304.0398,307.1814,6834.0
2019-08-01 09:35:00,308.66,308.66,305.84,306.01,2730.0,307.8296,307.8296,305.0172,305.1868,2730.0
2019-08-01 09:40:00,306.25,306.25,304.61,305.07,5065.0,305.4261,305.4261,303.7905,304.2493,5065.0
2019-08-01 09:45:00,305.44,305.92,305.0,305.92,2317.0,304.6183,305.097,304.1795,305.097,2317.0
2019-08-01 09:50:00,306.24,306.86,306.0,306.83,15072.0,305.4161,306.0345,305.1768,306.0045,15072.0
2019-08-01 09:55:00,306.47,309.08,306.47,308.56,14921.0,305.6455,308.2485,305.6455,307.7299,14921.0
2019-08-01 10:00:00,308.86,310.01,308.85,310.01,9224.0,308.0291,309.176,308.0191,309.176,9224.0
2019-08-01 10:05:00,310.37,310.37,309.79,310.06,3332.0,309.535,309.535,308.9566,309.2259,3332.0
2019-08-01 10:10:00,310.24,310.97,309.54,310.97,6890.0,309.4054,310.1334,308.7073,310.1334,6890.0
2019-08-01 10:15:00,310.97,311.64,310.96,311.64,2200.0,310.1334,310.8016,310.1234,310.8016,2200.0
2019-08-01 10:20:00,311.63,312.49,311.63,311.77,11298.0,310.7916,311.6493,310.7916,310.9313,11298.0
2019-08-01 10:25:00,311.75,312.87,311.65,312.87,3920.0,310.9113,312.0283,310.8116,312.0283,3920.0
2019-08-01 10:30:00,312.84,313.83,312.83,313.76,5598.0,311.9984,312.9857,311.9884,312.9159,5598.0
2019-08-01 10:35:00,313.87,313.93,312.05,312.33,7482.0,313.0256,313.0854,311.2105,311.4897,7482.0
2019-08-01 10:40:00,312.31,312.96,311.69,311.69,10230.0,311.4698,312.1181,310.8515,310.8515,10230.0
2019-08-01 10:45:00,311.81,311.9,311.13,311.18,4097.0,310.9711,311.0609,310.293,310.3428,4097.0
2019-08-01 10:50:00,311.38,312.89,311.38,312.89,7116.0,310.5423,312.0482,310.5423,312.0482,7116.0
2019-08-01 10:55:00,312.6,313.49,312.58,313.24,6126.0,311.759,312.6466,311.7391,312.3973,6126.0
2019-08-01 11:00:00,313.13,313.61,312.36,312.47,5718.0,312.2876,312.7663,311.5197,311.6294,5718.0
2019-08-01 11:05:00,312.48,312.48,310.89,311.02,8216.0,311.6393,311.6393,310.0536,310.1833,8216.0
2019-08-01 11:10:00,311.09,311.73,311.08,311.57,4939.0,310.2531,310.8914,310.2431,310.7318,4939.0
2019-08-01 11:15:00,311.39,311.79,310.93,311.79,1953.0,310.5523,310.9512,310.0935,310.9512,1953.0
2019-08-01 11:20:00,311.99,312.38,311.82,312.38,4100.0,311.1507,311.5396,310.9811,311.5396,4100.0
2019-08-01 11:25:00,312.12,312.84,311.86,312.69,4486.0,311.2803,311.9984,311.021,311.8488,4486.0
2019-08-01 11:30:00,312.7,312.91,312.07,312.6,3143.0,311.8588,312.0682,311.2304,311.759,3143.0
2019-08-01 11:35:00,312.8,313.14,312.32,313.14,5614.0,311.9585,312.2976,311.4798,312.2976,5614.0
2019-08-01 11:40:00,313.16,313.45,313.01,313.07,2260.0,312.3175,312.6067,312.1679,312.2278,2260.0
2019-08-01 11:45:00,313.12,313.41,312.73,313.34,2390.0,312.2776,312.5668,311.8887,312.497,2390.0
2019-08-01 11:50:00,313.3,313.56,312.91,312.97,5580.0,312.4571,312.7164,312.0682,312.128,5580.0
2019-08-01 11:55:00,313.08,313.14,312.0,312.0,13367.0,312.2377,312.2976,311.1606,311.1606,13367.0
2019-08-01 12:00:00,311.8,312.51,311.64,312.45,5389.0,310.9612,311.6693,310.8016,311.6094,5389.0
2019-08-01 12:05:00,312.63,312.95,312.18,312.18,6752.0,311.7889,312.1081,311.3402,311.3402,6752.0
2019-08-01 12:10:00,312.33,312.95,312.24,312.75,3497.0,311.4897,312.1081,311.4,311.9086,3497.0
2019-08-01 12:15:00,312.9,313.08,312.42,312.43,2660.0,312.0582,312.2377,311.5795,311.5895,2660.0
2019-08-01 12:20:00,312.46,312.8,312.37,312.38,4051.0,311.6194,311.9585,311.5296,311.5396,4051.0
2019-08-01 12:25:00,312.46,312.75,312.11,312.12,2300.0,311.6194,311.9086,311.2703,311.2803,2300.0
2019-08-01 12:30:00,312.22,312.22,311.6,311.67,1407.0,311.38,311.38,310.7617,310.8315,1407.0
2019-08-01 12:35:00,311.71,312.02,311.37,312.01,2415.0,310.8714,311.1806,310.5323,311.1706,2415.0
2019-08-01 12:40:00,312.09,312.43,311.76,311.76,4264.0,311.2504,311.5895,310.9213,310.9213,4264.0
2019-08-01 12:45:00,311.77,311.77,311.24,311.35,2331.0,310.9313,310.9313,310.4027,310.5124,2331.0
2019-08-01 12:50:00,311.31,311.8,311.26,311.8,900.0,310.4725,310.9612,310.4226,310.9612,900.0
2019-08-01 12:55:00,311.81,311.91,311.68,311.68,1406.0,310.9711,311.0709,310.8415,310.8415,1406.0
2019-08-01 13:00:00,311.9,311.9,311.23,311.69,2313.0,311.0609,311.0609,310.3927,310.8515,2313.0
2019-08-01 13:05:00,311.63,311.68,311.43,311.47,4761.0,310.7916,310.8415,310.5922,310.6321,4761.0
2019-08-01 13:10:00,311.49,311.61,311.22,311.61,2031.0,310.652,310.7717,310.3827,310.7717,2031.0
2019-08-01 13:15:00,311.4,311.63,311.39,311.39,1975.0,310.5623,310.7916,310.5523,310.5523,1975.0
2019-08-01 13:20:00,311.15,311.74,311.05,311.74,2500.0,310.3129,310.9013,310.2132,310.9013,2500.0
2019-08-01 13:25:00,311.9,312.0,308.61,308.69,8653.0,311.0609,311.1606,307.7798,307.8595,8653.0
2019-08-01 13:30:00,308.45,309.67,308.24,308.57,5700.0,307.6202,308.8369,307.4108,307.7399,5700.0
2019-08-01 13:35:00,308.39,308.84,308.0,308.22,13192.0,307.5603,308.0091,307.1714,307.3908,13192.0
2019-08-01 13:40:00,307.92,309.31,307.11,307.16,4593.0,307.0916,308.4779,306.2838,306.3337,4593.0
2019-08-01 13:45:00,308.02,309.0,307.5,309.0,3326.0,307.1913,308.1687,306.6727,308.1687,3326.0
2019-08-01 13:50:00,308.57,309.0,306.7,306.7,2200.0,307.7399,308.1687,305.8749,305.8749,2200.0
2019-08-01 13:55:00,306.71,308.74,306.7,308.74,3297.0,305.8849,307.9094,305.8749,307.9094,3297.0
2019-08-01 14:00:00,308.34,308.67,307.7,307.82,2148.0,307.5105,307.8396,306.8722,306.9919,2148.0
2019-08-01 14:05:00,307.67,308.13,307.42,307.66,2567.0,306.8423,307.301,306.593,306.8323,2567.0
2019-08-01 14:10:00,306.94,307.51,306.41,307.51,2745.0,306.1142,306.6827,305.5857,306.6827,2745.0
2019-08-01 14:15:00,307.88,307.89,307.48,307.48,1531.0,307.0517,307.0617,306.6528,306.6528,1531.0
2019-08-01 14:20:00,307.54,307.54,306.46,306.55,3163.0,306.7126,306.7126,305.6355,305.7253,3163.0
2019-08-01 14:25:00,306.87,307.29,306.57,307.01,2361.0,306.0444,306.4633,305.7452,306.1841,2361.0
2019-08-01 14:30:00,307.34,307.49,306.28,307.0,2837.0,306.5132,306.6628,305.456,306.1741,2837.0
2019-08-01 14:35:00,306.77,306.81,306.18,306.18,2600.0,305.9447,305.9846,305.3563,305.3563,2600.0
2019-08-01 14:40:00,306.58,306.76,305.84,305.84,2621.0,305.7552,305.9347,305.0172,305.0172,2621.0
2019-08-01 14:45:00,305.75,307.43,305.75,307.35,1908.0,304.9275,306.6029,304.9275,306.5231,1908.0
2019-08-01 14:50:00,307.71,307.93,307.31,307.31,2606.0,306.8822,307.1016,306.4833,306.4833,2606.0
2019-08-01 14:55:00,306.92,307.49,306.86,307.01,3100.0,306.0943,306.6628,306.0345,306.1841,3100.0
2019-08-01 15:00:00,307.02,307.37,306.74,307.33,4135.0,306.194,306.5431,305.9148,306.5032,4135.0
2019-08-01 15:05:00,307.48,307.77,307.23,307.73,3947.0,306.6528,306.942,306.4035,306.9021,3947.0
2019-08-01 15:10:00,307.82,308.64,307.5,308.46,10916.0,306.9919,307.8097,306.6727,307.6302,10916.0
2019-08-01 15:15:00,308.43,308.85,308.2,308.69,7278.0,307.6002,308.0191,307.3709,307.8595,7278.0
2019-08-01 15:20:00,308.6,309.12,308.26,309.08,3440.0,307.7698,308.2884,307.4307,308.2485,3440.0
2019-08-01 15:25:00,309.24,309.58,308.66,308.92,2839.0,308.4081,308.7471,307.8296,308.0889,2839.0
2019-08-01 15:30:00,308.8,309.22,308.22,308.51,4351.0,307.9692,308.3881,307.3908,307.68,4351.0
2019-08-01 15:35:00,308.25,308.8,308.25,308.37,3510.0,307.4207,307.9692,307.4207,307.5404,3510.0
2019-08-01 15:40:00,308.46,308.72,308.09,308.47,5100.0,307.6302,307.8895,307.2612,307.6401,5100.0
2019-08-01 15:45:00,308.25,309.04,308.14,308.31,10513.0,307.4207,308.2086,307.311,307.4806,10513.0
2019-08-01 15:50:00,308.25,308.41,308.09,308.16,14383.0,307.4207,307.5803,307.2612,307.331,14383.0
2019-08-01 15:55:00,308.82,309.94,308.43,309.64,35366.0,307.9892,309.1062,307.6002,308.807,35366.0
2019-08-02 09:30:00,308.95,308.95,307.27,307.77,5570.0,308.1188,308.1188,306.4434,306.942,5570.0
2019-08-02 09:35:00,308.34,311.11,308.34,311.11,1200.0,307.5105,310.273,307.5105,310.273,1200.0
2019-08-02 09:40:00,310.53,310.89,309.23,310.32,9865.0,309.6946,310.0536,308.3981,309.4852,9865.0
2019-08-02 09:45:00,310.04,310.04,308.08,309.78,4075.0,309.2059,309.2059,307.2512,308.9466,4075.0
2019-08-02 09:50:00,309.89,310.66,309.78,309.79,2012.0,309.0563,309.8242,308.9466,308.9566,2012.0
2019-08-02 09:55:00,310.06,310.06,308.39,308.41,15984.0,309.2259,309.2259,307.5603,307.5803,15984.0
2019-08-02 10:00:00,308.57,309.34,308.39,308.39,4235.0,307.7399,308.5078,307.5603,307.5603,4235.0
2019-08-02 10:05:00,308.23,308.43,307.81,307.97,1800.0,307.4008,307.6002,306.9819,307.1415,1800.0
2019-08-02 10:10:00,307.82,307.82,306.94,307.58,2938.0,306.9919,306.9919,306.1142,306.7525,2938.0
2019-08-02 10:15:00,307.81,308.1,307.23,307.26,3100.0,306.9819,307.2711,306.4035,306.4334,3100.0
2019-08-02 10:20:00,307.45,309.5,307.45,309.49,4100.0,306.6229,308.6674,306.6229,308.6574,4100.0
2019-08-02 10:25:00,309.14,310.38,309.09,309.68,7300.0,308.3083,309.545,308.2585,308.8469,7300.0
2019-08-02 10:30:00,309.02,309.02,306.84,306.86,9500.0,308.1887,308.1887,306.0145,306.0345,9500.0
2019-08-02 10:35:00,306.87,306.87,305.24,305.24,5510.0,306.0444,306.0444,304.4188,304.4188,5510.0
2019-08-02 10:40:00,305.23,306.33,304.53,306.33,3172.0,304.4088,305.5059,303.7107,305.5059,3172.0
2019-08-02 10:45:00,306.16,306.48,305.8,306.43,2631.0,305.3363,305.6555,304.9773,305.6056,2631.0
2019-08-02 10:50:00,306.26,306.35,305.24,305.53,1500.0,305.4361,305.5258,304.4188,304.708,1500.0
2019-08-02 10:55:00,305.77,306.46,305.77,305.91,1600.0,304.9474,305.6355,304.9474,305.087,1600.0
2019-08-02 11:00:00,305.64,306.07,305.54,305.92,2100.0,304.8177,305.2466,304.718,305.097,2100.0
2019-08-02 11:05:00,306.06,306.37,306.06,306.31,1759.0,305.2366,305.5458,305.2366,305.4859,1759.0
2019-08-02 11:10:00,306.01,307.12,306.01,306.54,3871.0,305.1868,306.2938,305.1868,305.7153,3871.0
2019-08-02 11:15:00,306.57,307.08,306.46,307.06,5130.0,305.7452,306.2539,305.6355,306.2339,5130.0
2019-08-02 11:20:00,306.92,307.08,306.66,306.78,1927.0,306.0943,306.2539,305.835,305.9547,1927.0
2019-08-02 11:25:00,306.9,306.9,306.39,306.53,2648.0,306.0744,306.0744,305.5657,305.7054,2648.0
2019-08-02 11:30:00,306.92,306.92,306.49,306.55,1500.0,306.0943,306.0943,305.6655,305.7253,1500.0
2019-08-02 11:35:00,306.5,306.85,306.38,306.38,892.0,305.6754,306.0245,305.5558,305.5558,892.0
2019-08-02 11:40:00,306.13,306.54,305.92,305.92,1900.0,305.3064,305.7153,305.097,305.097,1900.0
2019-08-02 11:45:00,305.95,306.44,305.72,306.44,2800.0,305.1269,305.6156,304.8975,305.6156,2800.0
2019-08-02 11:50:00,306.53,306.59,305.78,306.29,1700.0,305.7054,305.7652,304.9574,305.466,1700.0
2019-08-02 11:55:00,306.57,307.05,306.48,306.88,2644.0,305.7452,306.224,305.6555,306.0544,2644.0
2019-08-02 12:00:00,306.77,307.08,306.26,306.4,1600.0,305.9447,306.2539,305.4361,305.5757,1600.0
2019-08-02 12:05:00,306.54,306.71,306.04,306.61,2545.0,305.7153,305.8849,305.2167,305.7851,2545.0
2019-08-02 12:10:00,306.62,306.78,306.03,306.17,1877.0,305.7951,305.9547,305.2067,305.3463,1877.0
2019-08-02 12:15:00,306.14,306.52,306.01,306.52,1200.0,305.3164,305.6954,305.1868,305.6954,1200.0
2019-08-02 12:20:00,306.21,306.47,306.05,306.05,1287.0,305.3862,305.6455,305.2266,305.2266,1287.0
2019-08-02 12:25:00,305.91,305.93,305.49,305.63,1900.0,305.087,305.107,304.6682,304.8078,1900.0
2019-08-02 12:30:00,305.63,305.64,305.42,305.51,1457.0,304.8078,304.8177,304.5983,304.6881,1457.0
2019-08-02 12:35:00,305.67,305.67,305.03,305.32,2350.0,304.8477,304.8477,304.2094,304.4986,2350.0
2019-08-02 12:40:00,305.36,305.36,304.9,305.07,961.0,304.5385,304.5385,304.0797,304.2493,961.0
2019-08-02 12:45:00,305.02,305.16,304.93,305.16,1600.0,304.1994,304.339,304.1097,304.339,1600.0
2019-08-02 12:50:00,304.78,305.33,304.73,304.87,3071.0,303.9601,304.5086,303.9102,304.0498,3071.0
2019-08-02 12:55:00,304.95,305.09,304.63,304.84,2508.0,304.1296,304.2692,303.8105,304.0199,2508.0
2019-08-02 13:00:00,304.69,304.69,303.91,304.36,2357.0,303.8703,303.8703,303.0924,303.5412,2357.0
2019-08-02 13:05:00,304.32,304.41,303.84,303.96,3751.0,303.5013,303.5911,303.0226,303.1423,3751.0
2019-08-02 13:10:00,303.95,303.95,303.4,303.4,3437.0,303.1323,303.1323,302.5838,302.5838,3437.0
2019-08-02 13:15:00,303.43,303.75,303.17,303.75,3799.0,302.6137,302.9328,302.3544,302.9328,3799.0
2019-08-02 13:20:00,303.85,304.34,303.72,303.76,1800.0,303.0326,303.5212,302.9029,302.9428,1800.0
2019-08-02 13:25:00,303.71,303.74,303.33,303.66,2715.0,302.8929,302.9229,302.514,302.8431,2715.0
2019-08-02 13:30:00,303.4,303.44,303.06,303.37,2400.0,302.5838,302.6237,302.2447,302.5539,2400.0
2019-08-02 13:35:00,303.31,303.46,303.15,303.25,1700.0,302.494,302.6436,302.3344,302.4342,1700.0
2019-08-02 13:40:00,303.48,303.76,303.35,303.65,2400.0,302.6636,302.9428,302.5339,302.8331,2400.0
2019-08-02 13:45:00,303.8,304.38,303.8,304.02,2538.0,302.9827,303.5611,302.9827,303.2021,2538.0
2019-08-02 13:50:00,303.7,303.83,303.12,303.28,1800.0,302.883,303.0126,302.3045,302.4641,1800.0
2019-08-02 13:55:00,303.39,303.72,303.21,303.28,3700.0,302.5738,302.9029,302.3943,302.4641,3700.0
2019-08-02 14:00:00,303.36,303.38,303.1,303.33,1700.0,302.5439,302.5638,302.2846,302.514,1700.0
2019-08-02 14:05:00,303.78,304.32,303.78,303.89,1600.0,302.9628,303.5013,302.9628,303.0725,1600.0
2019-08-02 14:10:00,303.8,304.58,303.8,304.58,1997.0,302.9827,303.7606,302.9827,303.7606,1997.0
2019-08-02 14:15:00,304.26,304.26,303.91,303.96,2040.0,303.4415,303.4415,303.0924,303.1423,2040.0
2019-08-02 14:20:00,304.25,304.91,303.97,304.42,3251.0,303.4315,304.0897,303.1522,303.601,3251.0
2019-08-02 14:25:00,304.42,304.63,303.96,304.63,2442.0,303.601,303.8105,303.1423,303.8105,2442.0
2019-08-02 14:30:00,304.36,304.63,303.94,304.0,1300.0,303.5412,303.8105,303.1223,303.1822,1300.0
2019-08-02 14:35:00,304.03,304.56,304.0,304.26,2828.0,303.2121,303.7407,303.1822,303.4415,2828.0
2019-08-02 14:40:00,304.14,304.52,304.11,304.24,1800.0,303.3218,303.7008,303.2919,303.4215,1800.0
2019-08-02 14:45:00,304.23,304.84,304.19,304.49,2315.0,303.4115,304.0199,303.3716,303.6708,2315.0
2019-08-02 14:50:00,304.49,304.49,304.25,304.41,700.0,303.6708,303.6708,303.4315,303.5911,700.0
2019-08-02 14:55:00,304.31,304.44,304.09,304.44,1200.0,303.4913,303.621,303.2719,303.621,1200.0
2019-08-02 15:00:00,304.35,304.42,304.24,304.24,1000.0,303.5312,303.601,303.4215,303.4215,1000.0
2019-08-02 15:05:00,304.5,304.5,303.95,303.98,1790.0,303.6808,303.6808,303.1323,303.1622,1790.0
2019-08-02 15:10:00,303.84,304.04,303.62,303.91,2700.0,303.0226,303.2221,302.8032,303.0924,2700.0
2019-08-02 15:15:00,303.87,304.29,303.83,304.08,2328.0,303.0525,303.4714,303.0126,303.2619,2328.0
2019-08-02 15:20:00,304.39,305.33,304.39,305.33,2437.0,303.5711,304.5086,303.5711,304.5086,2437.0
2019-08-02 15:25:00,304.98,305.82,304.94,305.66,1936.0,304.1595,304.9973,304.1196,304.8377,1936.0
2019-08-02 15:30:00,305.47,305.63,305.29,305.42,4267.0,304.6482,304.8078,304.4687,304.5983,4267.0
2019-08-02 15:35:00,305.28,305.88,305.16,305.65,9618.0,304.4587,305.0571,304.339,304.8277,9618.0
2019-08-02 15:40:00,305.64,305.72,305.31,305.51,3935.0,304.8177,304.8975,304.4886,304.6881,3935.0
2019-08-02 15:45:00,305.31,305.31,304.75,304.84,10942.0,304.4886,304.4886,303.9301,304.0199,10942.0
2019-08-02 15:50:00,305.01,305.01,304.58,304.82,9844.0,304.1894,304.1894,303.7606,304.0,9844.0
2019-08-02 15:55:00,304.99,305.63,304.9,305.16,18740.0,304.1695,304.8078,304.0797,304.339,18740.0
2019-08-05 09:30:00,302.15,304.0,301.51,302.42,13827.0,301.3371,303.1822,300.6989,301.6064,13827.0
2019-08-05 09:35:00,302.42,302.42,300.22,300.26,9636.0,301.6064,301.6064,299.4123,299.4522,9636.0
2019-08-05 09:40:00,300.01,300.67,299.04,300.07,5700.0,299.2029,299.8611,298.2355,299.2627,5700.0
2019-08-05 09:45:00,300.12,301.01,298.55,298.83,11397.0,299.3126,300.2002,297.7468,298.0261,11397.0
2019-08-05 09:50:00,298.8,300.85,298.47,299.32,22154.0,297.9961,300.0406,297.667,298.5147,22154.0
2019-08-05 09:55:00,299.63,300.07,298.23,299.25,11759.0,298.8239,299.2627,297.4277,298.4449,11759.0
2019-08-05 10:00:00,299.23,300.61,299.23,300.61,14920.0,298.425,299.8013,298.425,299.8013,14920.0
2019-08-05 10:05:00,301.26,301.33,300.5,300.56,2248.0,300.4495,300.5193,299.6916,299.7514,2248.0
2019-08-05 10:10:00,300.57,301.0,300.34,300.94,1400.0,299.7614,300.1902,299.532,300.1304,1400.0
2019-08-05 10:15:00,300.76,300.76,299.8,299.99,5370.0,299.9509,299.9509,298.9935,299.1829,5370.0
2019-08-05 10:20:00,299.82,300.92,299.63,300.18,2612.0,299.0134,300.1104,298.8239,299.3724,2612.0
2019-08-05 10:25:00,299.89,300.8,299.79,300.4,3055.0,299.0832,299.9908,298.9835,299.5918,3055.0
2019-08-05 10:30:00,300.14,300.76,299.75,300.47,2375.0,299.3325,299.9509,298.9436,299.6617,2375.0
2019-08-05 10:35:00,299.94,300.7,299.78,300.46,3310.0,299.1331,299.891,298.9735,299.6517,3310.0
2019-08-05 10:40:00,300.23,300.48,299.86,300.48,3200.0,299.4223,299.6716,299.0533,299.6716,3200.0
2019-08-05 10:45:00,300.68,300.93,300.25,300.93,4550.0,299.8711,300.1204,299.4422,300.1204,4550.0
2019-08-05 10:50:00,300.63,301.1,300.63,300.78,4200.0,299.8212,300.29,299.8212,299.9708,4200.0
2019-08-05 10:55:00,300.61,301.18,300.5,300.99,3800.0,299.8013,300.3697,299.6916,300.1803,3800.0
2019-08-05 11:00:00,300.85,301.18,300.73,300.86,3728.0,300.0406,300.3697,299.921,300.0506,3728.0
2019-08-05 11:05:00,300.78,301.21,300.35,300.35,2070.0,299.9708,300.3997,299.542,299.542,2070.0
2019-08-05 11:10:00,300.6,301.14,300.25,301.01,4462.0,299.7913,300.3299,299.4422,300.2002,4462.0
2019-08-05 11:15:00,300.81,301.06,300.36,300.69,4551.0,300.0007,300.2501,299.552,299.8811,4551.0
2019-08-05 11:20:00,300.81,301.01,300.14,300.14,5004.0,300.0007,300.2002,299.3325,299.3325,5004.0
2019-08-05 11:25:00,300.24,300.47,300.07,300.24,3298.0,299.4323,299.6617,299.2627,299.4323,3298.0
2019-08-05 11:30:00,300.22,300.39,299.58,300.1,5409.0,299.4123,299.5819,298.774,299.2927,5409.0
2019-08-05 11:35:00,300.16,300.16,299.48,299.51,2300.0,299.3525,299.3525,298.6743,298.7042,2300.0
2019-08-05 11:40:00,299.81,300.17,299.39,299.45,2510.0,299.0034,299.3625,298.5846,298.6444,2510.0
2019-08-05 11:45:00,299.67,300.14,299.62,299.88,1777.0,298.8638,299.3325,298.8139,299.0732,1777.0
2019-08-05 11:50:00,300.32,300.32,299.64,299.78,749.0,299.5121,299.5121,298.8339,298.9735,749.0
2019-08-05 11:55:00,299.69,299.95,299.43,299.61,2439.0,298.8838,299.1431,298.6245,298.804,2439.0
2019-08-05 12:00:00,299.35,299.44,298.7,298.81,2514.0,298.5447,298.6344,297.8964,298.0061,2514.0
2019-08-05 12:05:00,298.7,298.81,298.05,298.34,2770.0,297.8964,298.0061,297.2482,297.5374,2770.0
2019-08-05 12:10:00,298.21,299.24,298.21,299.24,2000.0,297.4077,298.435,297.4077,298.435,2000.0
2019-08-05 12:15:00,299.55,299.62,299.31,299.36,1909.0,298.7441,298.8139,298.5048,298.5546,1909.0
2019-08-05 12:20:00,299.4,299.92,299.22,299.6,2699.0,298.5945,299.1131,298.415,298.794,2699.0
2019-08-05 12:25:00,299.49,299.49,298.58,299.0,5450.0,298.6843,298.6843,297.7767,298.1956,5450.0
2019-08-05 12:30:00,298.87,299.25,298.87,299.23,3800.0,298.066,298.4449,298.066,298.425,3800.0
2019-08-05 12:35:00,299.0,299.61,298.87,299.32,4464.0,298.1956,298.804,298.066,298.5147,4464.0
2019-08-05 12:40:00,298.98,299.14,298.72,298.93,2600.0,298.1757,298.3352,297.9164,298.1258,2600.0
2019-08-05 12:45:00,298.83,298.95,298.14,298.31,1900.0,298.0261,298.1457,297.3379,297.5075,1900.0
2019-08-05 12:50:00,298.12,298.6,298.12,298.25,2100.0,297.318,297.7967,297.318,297.4476,2100.0
2019-08-05 12:55:00,298.23,298.26,297.2,297.53,5203.0,297.4277,297.4576,296.4005,296.7296,5203.0
2019-08-05 13:00:00,297.23,298.55,297.23,298.22,3260.0,296.4304,297.7468,296.4304,297.4177,3260.0
2019-08-05 13:05:00,298.27,298.69,298.27,298.61,2100.0,297.4676,297.8864,297.4676,297.8067,2100.0
2019-08-05 13:10:00,298.7,298.95,298.58,298.58,1100.0,297.8964,298.1457,297.7767,297.7767,1100.0
2019-08-05 13:15:00,298.81,299.15,298.77,299.15,2964.0,298.0061,298.3452,297.9662,298.3452,2964.0
2019-08-05 13:20:00,299.03,299.59,299.02,299.27,3390.0,298.2255,298.784,298.2156,298.4649,3390.0
2019-08-05 13:25:00,299.04,299.62,299.04,299.4,2729.0,298.2355,298.8139,298.2355,298.5945,2729.0
2019-08-05 13:30:00,299.45,300.08,299.3,300.04,4050.0,298.6444,299.2727,298.4948,299.2328,4050.0
2019-08-05 13:35:00,300.0,301.14,299.86,300.94,8874.0,299.1929,300.3299,299.0533,300.1304,8874.0
2019-08-05 13:40:00,300.88,300.88,299.75,299.93,7555.0,300.0706,300.0706,298.9436,299.1231,7555.0
2019-08-05 13:45:00,299.6,299.68,298.97,299.61,5625.0,298.794,298.8738,298.1657,298.804,5625.0
2019-08-05 13:50:00,299.57,299.86,299.49,299.86,2200.0,298.7641,299.0533,298.6843,299.0533,2200.0
2019-08-05 13:55:00,299.68,299.95,299.55,299.95,4294.0,298.8738,299.1431,298.7441,299.1431,4294.0
2019-08-05 14:00:00,299.9,300.26,299.84,299.92,4358.0,299.0932,299.4522,299.0334,299.1131,4358.0
2019-08-05 14:05:00,300.17,300.4,299.76,300.03,2900.0,299.3625,299.5918,298.9536,299.2228,2900.0
2019-08-05 14:10:00,299.84,300.12,299.76,300.0,3200.0,299.0334,299.3126,298.9536,299.1929,3200.0
2019-08-05 14:15:00,299.84,300.23,299.65,300.05,7499.0,299.0334,299.4223,298.8439,299.2428,7499.0
2019-08-05 14:20:00,299.73,299.73,298.92,299.17,3200.0,298.9236,298.9236,298.1158,298.3652,3200.0
2019-08-05 14:25:00,298.97,299.01,297.98,298.04,6600.0,298.1657,298.2056,297.1784,297.2382,6600.0
2019-08-05 14:30:00,297.95,298.24,297.71,297.95,3567.0,297.1484,297.4377,296.9091,297.1484,3567.0
2019-08-05 14:35:00,298.12,298.38,297.64,297.7,5900.0,297.318,297.5773,296.8393,296.8991,5900.0
2019-08-05 14:40:00,297.72,298.02,297.44,297.44,6943.0,296.9191,297.2182,296.6398,296.6398,6943.0
2019-08-05 14:45:00,297.45,298.62,297.09,297.84,4106.0,296.6498,297.8166,296.2907,297.0387,4106.0
2019-08-05 14:50:00,297.6,298.01,297.26,297.26,8100.0,296.7994,297.2083,296.4603,296.4603,8100.0
2019-08-05 14:55:00,297.38,298.12,297.35,297.99,5900.0,296.58,297.318,296.55,297.1883,5900.0
2019-08-05 15:00:00,297.89,298.3,297.0,297.13,9854.0,297.0886,297.4975,296.201,296.3306,9854.0
2019-08-05 15:05:00,296.86,297.23,296.52,296.77,6596.0,296.0614,296.4304,295.7223,295.9716,6596.0
2019-08-05 15:10:00,296.8,298.25,296.79,298.23,4525.0,296.0015,297.4476,295.9916,297.4277,4525.0
2019-08-05 15:15:00,298.29,298.77,297.77,298.72,5300.0,297.4875,297.9662,296.9689,297.9164,5300.0
2019-08-05 15:20:00,298.73,299.49,298.64,298.64,13632.0,297.9263,298.6843,297.8366,297.8366,13632.0
2019-08-05 15:25:00,298.79,299.43,297.83,297.83,4211.0,297.9862,298.6245,297.0288,297.0288,4211.0
2019-08-05 15:30:00,297.85,298.87,297.54,298.87,7485.0,297.0487,298.066,296.7395,298.066,7485.0
2019-08-05 15:35:00,298.83,299.61,298.57,299.3,8987.0,298.0261,298.804,297.7668,298.4948,8987.0
2019-08-05 15:40:00,299.48,300.06,299.46,299.78,11148.0,298.6743,299.2528,298.6544,298.9735,11148.0
2019-08-05 15:45:00,299.86,300.32,298.62,299.24,13755.0,299.0533,299.5121,297.8166,298.435,13755.0
2019-08-05 15:50:00,298.91,299.93,298.37,299.51,15029.0,298.1059,299.1231,297.5673,298.7042,15029.0
2019-08-05 15:55:00,299.59,301.2,299.31,299.59,42720.0,298.784,300.3897,298.5048,298.784,42720.0
2019-08-06 09:30:00,304.48,306.0,298.57,301.38,49039.0,303.6609,305.1768,297.7668,300.5692,49039.0
2019-08-06 09:35:00,300.17,302.0,298.69,302.0,44599.0,299.3625,301.1875,297.8864,301.1875,44599.0
2019-08-06 09:40:00,301.5,305.89,301.5,304.87,41672.0,300.6889,305.0671,300.6889,304.0498,41672.0
2019-08-06 09:45:00,305.2,305.28,301.27,301.99,22910.0,304.3789,304.4587,300.4595,301.1776,22910.0
2019-08-06 09:50:00,301.92,302.21,300.38,301.0,15745.0,301.1078,301.397,299.5719,300.1902,15745.0
2019-08-06 09:55:00,300.71,302.0,299.77,301.53,18303.0,299.901,301.1875,298.9635,300.7188,18303.0
2019-08-06 10:00:00,301.43,301.73,299.4,299.96,15800.0,300.6191,300.9183,298.5945,299.153,15800.0
2019-08-06 10:05:00,300.18,300.81,299.74,300.25,18344.0,299.3724,300.0007,298.9336,299.4422,18344.0
2019-08-06 10:10:00,300.35,300.35,297.11,298.17,20069.0,299.542,299.542,296.3107,297.3678,20069.0
2019-08-06 10:15:00,297.88,297.88,295.18,295.3,9633.0,297.0786,297.0786,294.3859,294.5056,9633.0
2019-08-06 10:20:00,295.5,295.5,293.4,294.64,24068.0,294.705,294.705,292.6107,293.8473,24068.0
2019-08-06 10:25:00,294.99,296.97,294.99,296.24,23744.0,294.1964,296.1711,294.1964,295.443,23744.0
2019-08-06 10:30:00,296.15,299.09,295.77,298.54,26958.0,295.3533,298.2854,294.9743,297.7368,26958.0
2019-08-06 10:35:00,298.42,298.84,296.26,297.39,12355.0,297.6172,298.036,295.463,296.5899,12355.0
2019-08-06 10:40:00,297.85,298.33,296.47,298.32,11209.0,297.0487,297.5274,295.6724,297.5174,11209.0
2019-08-06 10:45:00,297.77,298.07,296.87,297.16,7303.0,296.9689,297.2681,296.0713,296.3606,7303.0
2019-08-06 10:50:00,297.1,300.34,296.87,299.57,12207.0,296.3007,299.532,296.0713,298.7641,12207.0
2019-08-06 10:55:00,299.59,299.59,298.18,298.5,1300.0,298.784,298.784,297.3778,297.697,1300.0
2019-08-06 11:00:00,298.18,298.8,297.68,297.92,7189.0,297.3778,297.9961,296.8792,297.1185,7189.0
2019-08-06 11:05:00,298.08,299.03,297.78,298.93,5250.0,297.2781,298.2255,296.9789,298.1258,5250.0
2019-08-06 11:10:00,298.45,299.37,297.0,297.0,4961.0,297.6471,298.5646,296.201,296.201,4961.0
2019-08-06 11:15:00,297.41,297.76,295.79,296.84,12137.0,296.6099,296.9589,294.9942,296.0414,12137.0
2019-08-06 11:20:00,296.04,297.0,295.93,296.77,6000.0,295.2436,296.201,295.1339,295.9716,6000.0
2019-08-06 11:25:00,296.79,298.93,296.78,298.24,8812.0,295.9916,298.1258,295.9816,297.4377,8812.0
2019-08-06 11:30:00,298.31,298.58,297.74,298.41,7706.0,297.5075,297.7767,296.939,297.6072,7706.0
2019-08-06 11:35:00,298.41,298.56,297.21,297.81,4800.0,297.6072,297.7568,296.4104,297.0088,4800.0
2019-08-06 11:40:00,297.48,298.42,297.47,298.4,4600.0,296.6797,297.6172,296.6697,297.5972,4600.0
2019-08-06 11:45:00,298.4,299.14,298.15,298.96,6764.0,297.5972,298.3352,297.3479,298.1557,6764.0
2019-08-06 11:50:00,299.0,299.28,298.41,298.53,4418.0,298.1956,298.4749,297.6072,297.7269,4418.0
2019-08-06 11:55:00,298.28,299.29,298.14,298.65,6575.0,297.4775,298.4848,297.3379,297.8466,6575.0
2019-08-06 12:00:00,298.68,299.36,297.53,297.71,8776.0,297.8765,298.5546,296.7296,296.9091,8776.0
2019-08-06 12:05:00,297.72,298.51,297.08,298.5,6700.0,296.9191,297.7069,296.2808,297.697,6700.0
2019-08-06 12:10:00,298.5,299.86,298.11,299.86,5125.0,297.697,299.0533,297.308,299.0533,5125.0
2019-08-06 12:15:00,299.74,299.74,298.68,298.68,3958.0,298.9336,298.9336,297.8765,297.8765,3958.0
2019-08-06 12:20:00,298.79,299.01,298.09,298.44,3660.0,297.9862,298.2056,297.2881,297.6371,3660.0
2019-08-06 12:25:00,298.44,298.76,298.03,298.16,5550.0,297.6371,297.9563,297.2282,297.3579,5550.0
2019-08-06 12:30:00,298.39,299.18,298.15,299.05,2506.0,297.5873,298.3751,297.3479,298.2455,2506.0
2019-08-06 12:35:00,299.25,300.37,298.98,299.82,5074.0,298.4449,299.5619,298.1757,299.0134,5074.0
2019-08-06 12:40:00,299.96,300.21,299.4,299.65,8254.0,299.153,299.4024,298.5945,298.8439,8254.0
2019-08-06 12:45:00,299.49,299.77,298.6,298.6,3800.0,298.6843,298.9635,297.7967,297.7967,3800.0
2019-08-06 12:50:00,298.44,298.6,298.05,298.2,2780.0,297.6371,297.7967,297.2482,297.3978,2780.0
2019-08-06 12:55:00,298.19,298.36,297.51,297.51,5563.0,297.3878,297.5573,296.7096,296.7096,5563.0
2019-08-06 13:00:00,297.63,298.55,297.32,298.55,8649.0,296.8293,297.7468,296.5201,297.7468,8649.0
2019-08-06 13:05:00,298.66,299.76,298.53,299.68,10069.0,297.8565,298.9536,297.7269,298.8738,10069.0
2019-08-06 13:10:00,299.51,300.0,299.4,300.0,6400.0,298.7042,299.1929,298.5945,299.1929,6400.0
2019-08-06 13:15:00,300.05,300.2,299.76,299.76,5268.0,299.2428,299.3924,298.9536,298.9536,5268.0
2019-08-06 13:20:00,299.63,300.27,299.55,300.25,4400.0,298.8239,299.4622,298.7441,299.4422,4400.0
2019-08-06 13:25:00,300.38,300.85,300.22,300.24,5770.0,299.5719,300.0406,299.4123,299.4323,5770.0
2019-08-06 13:30:00,300.07,300.07,299.27,299.27,2711.0,299.2627,299.2627,298.4649,298.4649,2711.0
2019-08-06 13:35:00,299.25,299.62,298.67,299.22,5803.0,298.4449,298.8139,297.8665,298.415,5803.0
2019-08-06 13:40:00,299.16,300.08,299.16,299.81,2700.0,298.3552,299.2727,298.3552,299.0034,2700.0
2019-08-06 13:45:00,300.0,300.12,299.86,299.89,1600.0,299.1929,299.3126,299.0533,299.0832,1600.0
2019-08-06 13:50:00,299.8,300.13,299.8,299.85,4900.0,298.9935,299.3226,298.9935,299.0433,4900.0
2019-08-06 13:55:00,299.84,300.36,299.82,300.36,5069.0,299.0334,299.552,299.0134,299.552,5069.0
2019-08-06 14:00:00,300.27,300.42,299.66,299.94,7518.0,299.4622,299.6118,298.8538,299.1331,7518.0
2019-08-06 14:05:00,299.75,300.44,299.75,300.37,4400.0,298.9436,299.6317,298.9436,299.5619,4400.0
2019-08-06 14:10:00,300.31,301.49,300.31,301.4,4590.0,299.5021,300.6789,299.5021,300.5892,4590.0
2019-08-06 14:15:00,301.57,302.33,301.52,302.28,2400.0,300.7587,301.5167,300.7088,301.4668,2400.0
2019-08-06 14:20:00,302.35,302.49,301.57,301.69,5929.0,301.5366,301.6762,300.7587,300.8784,5929.0
2019-08-06 14:25:00,301.55,302.1,301.55,302.07,4100.0,300.7387,301.2873,300.7387,301.2574,4100.0
2019-08-06 14:30:00,301.81,302.25,301.24,301.74,6923.0,300.9981,301.4369,300.4296,300.9282,6923.0
2019-08-06 14:35:00,301.77,301.84,301.22,301.4,3100.0,300.9582,301.028,300.4096,300.5892,3100.0
2019-08-06 14:40:00,301.34,301.36,300.85,301.34,5526.0,300.5293,300.5493,300.0406,300.5293,5526.0
2019-08-06 14:45:00,301.33,301.44,300.75,301.4,8102.0,300.5193,300.629,299.9409,300.5892,8102.0
2019-08-06 14:50:00,301.34,301.42,300.42,300.42,5710.0,300.5293,300.6091,299.6118,299.6118,5710.0
2019-08-06 14:55:00,300.39,300.91,300.39,300.76,3054.0,299.5819,300.1005,299.5819,299.9509,3054.0
2019-08-06 15:00:00,300.78,301.41,300.61,300.85,3525.0,299.9708,300.5991,299.8013,300.0406,3525.0
2019-08-06 15:05:00,300.69,301.14,300.49,300.49,4899.0,299.8811,300.3299,299.6816,299.6816,4899.0
2019-08-06 15:10:00,300.38,301.21,300.34,301.18,4476.0,299.5719,300.3997,299.532,300.3697,4476.0
2019-08-06 15:15:00,301.36,301.36,300.75,300.91,3700.0,300.5493,300.5493,299.9409,300.1005,3700.0
2019-08-06 15:20:00,300.9,301.05,300.0,300.03,4310.0,300.0905,300.2401,299.1929,299.2228,4310.0
2019-08-06 15:25:00,300.08,300.23,299.61,300.23,9070.0,299.2727,299.4223,298.804,299.4223,9070.0
2019-08-06 15:30:00,300.18,300.19,299.43,299.5,5873.0,299.3724,299.3824,298.6245,298.6943,5873.0
2019-08-06 15:35:00,299.54,300.2,299.38,299.74,5662.0,298.7342,299.3924,298.5746,298.9336,5662.0
2019-08-06 15:40:00,299.61,300.54,299.44,299.94,9521.0,298.804,299.7315,298.6344,299.1331,9521.0
2019-08-06 15:45:00,299.94,299.94,298.75,299.36,15554.0,299.1331,299.1331,297.9463,298.5546,15554.0
2019-08-06 15:50:00,299.36,299.94,299.16,299.55,13643.0,298.5546,299.1331,298.3552,298.7441,13643.0
2019-08-06 15:55:00,299.41,300.65,299.4,300.3,45064.0,298.6045,299.8412,298.5945,299.4921,45064.0
2019-08-07 09:30:00,297.66,297.75,294.01,295.68,11966.0,296.8592,296.949,293.219,294.8845,11966.0
2019-08-07 09:35:00,295.09,297.85,295.08,297.73,21882.0,294.2961,297.0487,294.2862,296.929,21882.0
2019-08-07 09:40:00,297.6,298.41,296.45,296.65,34171.0,296.7994,297.6072,295.6525,295.8519,34171.0
2019-08-07 09:45:00,297.16,297.25,294.67,295.0,13363.0,296.3606,296.4503,293.8773,294.2064,13363.0
2019-08-07 09:50:00,295.1,296.67,294.16,296.63,9115.0,294.3061,295.8719,293.3686,295.832,9115.0
2019-08-07 09:55:00,296.81,296.93,295.33,295.34,3800.0,296.0115,296.1312,294.5355,294.5455,3800.0
2019-08-07 10:00:00,295.35,297.25,295.2,297.02,5372.0,294.5554,296.4503,294.4058,296.2209,5372.0
2019-08-07 10:05:00,297.0,297.22,296.26,296.98,4952.0,296.201,296.4204,295.463,296.181,4952.0
2019-08-07 10:10:00,297.01,297.02,296.2,296.62,4400.0,296.211,296.2209,295.4031,295.822,4400.0
2019-08-07 10:15:00,296.34,297.96,295.45,295.46,6797.0,295.5428,297.1584,294.6552,294.6651,6797.0
2019-08-07 10:20:00,295.43,296.01,295.02,295.1,3705.0,294.6352,295.2137,294.2263,294.3061,3705.0
2019-08-07 10:25:00,295.39,296.33,294.83,295.96,8389.0,294.5953,295.5328,294.0368,295.1638,8389.0
2019-08-07 10:30:00,295.93,296.35,295.69,296.32,4700.0,295.1339,295.5527,294.8945,295.5228,4700.0
2019-08-07 10:35:00,296.05,297.4,296.05,297.26,3900.0,295.2535,296.5999,295.2535,296.4603,3900.0
2019-08-07 10:40:00,297.26,298.0,296.96,296.96,9610.0,296.4603,297.1983,296.1611,296.1611,9610.0
2019-08-07 10:45:00,296.8,299.06,296.44,298.84,16509.0,296.0015,298.2554,295.6425,298.036,16509.0
2019-08-07 10:50:00,298.93,299.99,298.89,299.79,5234.0,298.1258,299.1829,298.0859,298.9835,5234.0
2019-08-07 10:55:00,299.8,299.86,298.23,298.38,5006.0,298.9935,299.0533,297.4277,297.5773,5006.0
2019-08-07 11:00:00,298.36,298.5,297.56,297.57,1623.0,297.5573,297.697,296.7595,296.7695,1623.0
2019-08-07 11:05:00,297.33,298.34,297.33,298.34,2458.0,296.5301,297.5374,296.5301,297.5374,2458.0
2019-08-07 11:10:00,298.72,299.02,297.78,297.93,21468.0,297.9164,298.2156,296.9789,297.1285,21468.0
2019-08-07 11:15:00,297.97,297.99,297.31,297.67,5608.0,297.1684,297.1883,296.5102,296.8692,5608.0
2019-08-07 11:20:00,297.51,297.65,297.06,297.26,4486.0,296.7096,296.8492,296.2608,296.4603,4486.0
2019-08-07 11:25:00,297.12,298.31,297.12,298.29,5137.0,296.3207,297.5075,296.3207,297.4875,5137.0
2019-08-07 11:30:00,298.15,298.18,297.44,298.01,3825.0,297.3479,297.3778,296.6398,297.2083,3825.0
2019-08-07 11:35:00,298.02,298.02,297.29,297.49,2500.0,297.2182,297.2182,296.4902,296.6897,2500.0
2019-08-07 11:40:00,297.41,298.11,296.8,297.69,5865.0,296.6099,297.308,296.0015,296.8891,5865.0
2019-08-07 11:45:00,297.96,298.83,297.75,298.77,4730.0,297.1584,298.0261,296.949,297.9662,4730.0
2019-08-07 11:50:00,298.67,298.88,298.38,298.7,5000.0,297.8665,298.0759,297.5773,297.8964,5000.0
2019-08-07 11:55:00,298.98,299.96,298.98,299.89,5134.0,298.1757,299.153,298.1757,299.0832,5134.0
2019-08-07 12:00:00,299.68,299.83,299.12,299.43,2489.0,298.8738,299.0234,298.3153,298.6245,2489.0
2019-08-07 12:05:00,299.26,299.92,299.11,299.58,3400.0,298.4549,299.1131,298.3053,298.774,3400.0
2019-08-07 12:10:00,300.0,300.44,299.54,300.22,4581.0,299.1929,299.6317,298.7342,299.4123,4581.0
2019-08-07 12:15:00,300.44,300.46,299.95,300.46,2200.0,299.6317,299.6517,299.1431,299.6517,2200.0
2019-08-07 12:20:00,300.24,300.32,299.52,300.23,2600.0,299.4323,299.5121,298.7142,299.4223,2600.0
2019-08-07 12:25:00,300.14,300.69,299.8,300.69,1900.0,299.3325,299.8811,298.9935,299.8811,1900.0
2019-08-07 12:30:00,300.71,301.35,300.55,301.2,2800.0,299.901,300.5393,299.7414,300.3897,2800.0
2019-08-07 12:35:00,300.88,301.47,300.85,301.13,1700.0,300.0706,300.659,300.0406,300.3199,1700.0
2019-08-07 12:40:00,301.29,301.71,301.29,301.52,3364.0,300.4794,300.8983,300.4794,300.7088,3364.0
2019-08-07 12:45:00,301.62,301.84,301.42,301.42,3100.0,300.8086,301.028,300.6091,300.6091,3100.0
2019-08-07 12:50:00,301.14,302.31,301.14,302.11,3204.0,300.3299,301.4967,300.3299,301.2972,3204.0
2019-08-07 12:55:00,302.1,302.56,301.95,302.13,3122.0,301.2873,301.746,301.1377,301.3172,3122.0
2019-08-07 13:00:00,302.37,302.72,302.02,302.14,3000.0,301.5565,301.9056,301.2075,301.3272,3000.0
2019-08-07 13:05:00,302.33,303.0,302.33,302.82,5500.0,301.5167,302.1848,301.5167,302.0053,5500.0
2019-08-07 13:10:00,302.98,302.98,302.44,302.44,4630.0,302.1649,302.1649,301.6264,301.6264,4630.0
2019-08-07 13:15:00,302.72,302.98,302.6,302.81,3506.0,301.9056,302.1649,301.7859,301.9954,3506.0
2019-08-07 13:20:00,302.71,303.42,302.44,303.42,2712.0,301.8956,302.6037,301.6264,302.6037,2712.0
2019-08-07 13:25:00,303.35,303.59,303.34,303.34,600.0,302.5339,302.7733,302.5239,302.5239,600.0
2019-08-07 13:30:00,303.21,303.68,303.14,303.68,2191.0,302.3943,302.863,302.3245,302.863,2191.0
2019-08-07 13:35:00,303.43,303.85,303.42,303.77,1500.0,302.6137,303.0326,302.6037,302.9528,1500.0
2019-08-07 13:40:00,304.0,304.07,303.81,303.91,2000.0,303.1822,303.252,302.9927,303.0924,2000.0
2019-08-07 13:45:00,303.84,304.38,303.43,304.14,3291.0,303.0226,303.5611,302.6137,303.3218,3291.0
2019-08-07 13:50:00,304.15,304.35,303.91,303.92,2800.0,303.3318,303.5312,303.0924,303.1024,2800.0
2019-08-07 13:55:00,303.71,304.08,303.15,303.15,1200.0,302.8929,303.2619,302.3344,302.3344,1200.0
2019-08-07 14:00:00,303.3,303.35,303.0,303.32,2807.0,302.484,302.5339,302.1848,302.504,2807.0
2019-08-07 14:05:00,303.3,303.58,303.21,303.57,1900.0,302.484,302.7633,302.3943,302.7533,1900.0
2019-08-07 14:10:00,303.46,303.47,302.74,302.74,7270.0,302.6436,302.6536,301.9255,301.9255,7270.0
2019-08-07 14:15:00,302.64,302.64,302.1,302.17,2400.0,301.8258,301.8258,301.2873,301.3571,2400.0
2019-08-07 14:20:00,302.32,302.48,301.5,301.53,4736.0,301.5067,301.6662,300.6889,300.7188,4736.0
2019-08-07 14:25:00,301.69,302.97,301.58,302.92,6200.0,300.8784,302.1549,300.7687,302.1051,6200.0
2019-08-07 14:30:00,302.74,302.74,302.16,302.17,3525.0,301.9255,301.9255,301.3471,301.3571,3525.0
2019-08-07 14:35:00,302.33,302.76,302.27,302.43,4700.0,301.5167,301.9455,301.4568,301.6164,4700.0
2019-08-07 14:40:00,302.6,303.82,302.6,303.82,2981.0,301.7859,303.0026,301.7859,303.0026,2981.0
2019-08-07 14:45:00,303.63,304.61,303.61,303.62,6830.0,302.8132,303.7905,302.7932,302.8032,6830.0
2019-08-07 14:50:00,303.44,303.88,303.4,303.46,2895.0,302.6237,303.0625,302.5838,302.6436,2895.0
2019-08-07 14:55:00,303.44,303.84,303.21,303.63,1204.0,302.6237,303.0226,302.3943,302.8132,1204.0
2019-08-07 15:00:00,303.95,304.08,302.98,303.11,4100.0,303.1323,303.2619,302.1649,302.2946,4100.0
2019-08-07 15:05:00,303.22,303.35,303.0,303.03,2925.0,302.4043,302.5339,302.1848,302.2148,2925.0
2019-08-07 15:10:00,303.0,303.03,302.58,302.59,4732.0,302.1848,302.2148,301.766,301.776,4732.0
2019-08-07 15:15:00,302.6,303.16,302.18,302.98,6400.0,301.7859,302.3444,301.3671,302.1649,6400.0
2019-08-07 15:20:00,303.1,303.26,302.55,302.55,6640.0,302.2846,302.4441,301.7361,301.7361,6640.0
2019-08-07 15:25:00,302.67,303.07,302.55,302.98,6029.0,301.8557,302.2547,301.7361,302.1649,6029.0
2019-08-07 15:30:00,303.2,303.38,302.89,303.28,3878.0,302.3843,302.5638,302.0751,302.4641,3878.0
2019-08-07 15:35:00,303.36,303.87,303.0,303.87,5667.0,302.5439,303.0525,302.1848,303.0525,5667.0
2019-08-07 15:40:00,303.54,303.66,303.0,303.3,9025.0,302.7234,302.8431,302.1848,302.484,9025.0
2019-08-07 15:45:00,303.17,303.43,302.41,302.6,8686.0,302.3544,302.6137,301.5964,301.7859,8686.0
2019-08-07 15:50:00,302.52,302.58,302.05,302.25,6273.0,301.7061,301.766,301.2374,301.4369,6273.0
2019-08-07 15:55:00,302.11,302.82,301.88,302.33,23605.0,301.2972,302.0053,301.0679,301.5167,23605.0
2019-08-08 09:30:00,303.12,306.0,303.12,305.91,6866.0,302.3045,305.1768,302.3045,305.087,6866.0
2019-08-08 09:35:00,305.54,305.64,303.86,304.67,3507.0,304.718,304.8177,303.0425,303.8504,3507.0
2019-08-08 09:40:00,304.62,306.47,304.0,306.21,18734.0,303.8005,305.6455,303.1822,305.3862,18734.0
2019-08-08 09:45:00,305.74,306.11,304.62,305.68,3811.0,304.9175,305.2865,303.8005,304.8576,3811.0
2019-08-08 09:50:00,305.43,305.8,304.08,305.47,4697.0,304.6083,304.9773,303.2619,304.6482,4697.0
2019-08-08 09:55:00,306.0,307.98,305.88,307.4,10675.0,305.1768,307.1515,305.0571,306.573,10675.0
2019-08-08 10:00:00,307.53,307.53,306.07,306.24,9707.0,306.7027,306.7027,305.2466,305.4161,9707.0
2019-08-08 10:05:00,306.27,306.27,305.52,305.53,11917.0,305.4461,305.4461,304.6981,304.708,11917.0
2019-08-08 10:10:00,305.61,306.39,305.46,306.33,4762.0,304.7878,305.5657,304.6382,305.5059,4762.0
2019-08-08 10:15:00,305.81,306.63,305.69,306.63,1882.0,304.9873,305.8051,304.8676,305.8051,1882.0
2019-08-08 10:20:00,306.93,306.93,305.93,306.15,1720.0,306.1043,306.1043,305.107,305.3264,1720.0
2019-08-08 10:25:00,306.37,307.08,306.2,307.08,3800.0,305.5458,306.2539,305.3762,306.2539,3800.0
2019-08-08 10:30:00,306.97,307.41,306.73,306.75,6701.0,306.1442,306.583,305.9048,305.9248,6701.0
2019-08-08 10:35:00,306.91,307.41,306.9,307.4,5453.0,306.0843,306.583,306.0744,306.573,5453.0
2019-08-08 10:40:00,307.42,308.19,307.18,308.11,3650.0,306.593,307.3609,306.3536,307.2811,3650.0
2019-08-08 10:45:00,308.36,308.81,308.24,308.37,7131.0,307.5304,307.9792,307.4108,307.5404,7131.0
2019-08-08 10:50:00,308.13,308.26,307.66,307.67,4438.0,307.301,307.4307,306.8323,306.8423,4438.0
2019-08-08 10:55:00,307.97,308.31,307.81,307.82,2283.0,307.1415,307.4806,306.9819,306.9919,2283.0
2019-08-08 11:00:00,307.78,307.79,307.17,307.43,3671.0,306.952,306.962,306.3436,306.6029,3671.0
2019-08-08 11:05:00,307.76,307.76,306.46,306.95,7294.0,306.932,306.932,305.6355,306.1242,7294.0
2019-08-08 11:10:00,307.21,307.3,306.75,306.75,2594.0,306.3835,306.4733,305.9248,305.9248,2594.0
2019-08-08 11:15:00,307.04,307.17,306.86,306.92,1053.0,306.214,306.3436,306.0345,306.0943,1053.0
2019-08-08 11:20:00,307.18,307.85,307.12,307.13,4438.0,306.3536,307.0218,306.2938,306.3037,4438.0
2019-08-08 11:25:00,307.13,307.13,305.76,305.76,4874.0,306.3037,306.3037,304.9374,304.9374,4874.0
2019-08-08 11:30:00,305.8,305.8,305.22,305.58,5030.0,304.9773,304.9773,304.3989,304.7579,5030.0
2019-08-08 11:35:00,305.29,305.66,305.27,305.3,1000.0,304.4687,304.8377,304.4487,304.4787,1000.0
2019-08-08 11:40:00,305.75,307.31,305.75,306.93,3761.0,304.9275,306.4833,304.9275,306.1043,3761.0
2019-08-08 11:45:00,307.64,307.64,306.84,307.38,2400.0,306.8124,306.8124,306.0145,306.5531,2400.0
2019-08-08 11:50:00,307.62,307.77,307.18,307.54,800.0,306.7924,306.942,306.3536,306.7126,800.0
2019-08-08 11:55:00,307.45,307.84,307.21,307.84,6124.0,306.6229,307.0118,306.3835,307.0118,6124.0
2019-08-08 12:00:00,307.86,308.49,307.85,308.05,5534.0,307.0318,307.6601,307.0218,307.2213,5534.0
2019-08-08 12:05:00,308.06,308.7,307.85,308.7,4888.0,307.2312,307.8695,307.0218,307.8695,4888.0
2019-08-08 12:10:00,308.73,308.86,308.11,308.11,2670.0,307.8994,308.0291,307.2811,307.2811,2670.0
2019-08-08 12:15:00,308.05,309.0,308.04,309.0,1341.0,307.2213,308.1687,307.2113,308.1687,1341.0
2019-08-08 12:20:00,309.28,309.42,308.59,309.11,2113.0,308.448,308.5876,307.7598,308.2784,2113.0
2019-08-08 12:25:00,308.98,308.98,308.26,308.26,3140.0,308.1488,308.1488,307.4307,307.4307,3140.0
2019-08-08 12:30:00,308.53,308.54,308.38,308.39,500.0,307.7,307.7099,307.5504,307.5603,500.0
2019-08-08 12:35:00,308.17,308.17,307.69,307.69,1100.0,307.3409,307.3409,306.8622,306.8622,1100.0
2019-08-08 12:40:00,308.02,308.22,307.79,308.22,4600.0,307.1913,307.3908,306.962,307.3908,4600.0
2019-08-08 12:45:00,308.27,308.27,307.86,308.23,2451.0,307.4407,307.4407,307.0318,307.4008,2451.0
2019-08-08 12:50:00,308.38,309.0,308.38,308.8,1550.0,307.5504,308.1687,307.5504,307.9692,1550.0
2019-08-08 12:55:00,308.93,309.3,308.74,309.3,2300.0,308.0989,308.4679,307.9094,308.4679,2300.0
2019-08-08 13:00:00,309.22,309.28,308.66,309.28,2200.0,308.3881,308.448,307.8296,308.448,2200.0
2019-08-08 13:05:00,309.25,309.26,308.63,308.63,1018.0,308.418,308.428,307.7997,307.7997,1018.0
2019-08-08 13:10:00,308.35,309.0,308.35,308.73,3568.0,307.5205,308.1687,307.5205,307.8994,3568.0
2019-08-08 13:15:00,308.86,308.86,308.41,308.41,922.0,308.0291,308.0291,307.5803,307.5803,922.0
2019-08-08 13:20:00,308.38,308.84,307.86,308.16,6007.0,307.5504,308.0091,307.0318,307.331,6007.0
2019-08-08 13:25:00,308.0,308.16,307.82,308.15,2711.0,307.1714,307.331,306.9919,307.321,2711.0
2019-08-08 13:30:00,308.01,308.15,307.99,307.99,3315.0,307.1814,307.321,307.1614,307.1614,3315.0
2019-08-08 13:35:00,308.17,308.5,308.07,308.5,2414.0,307.3409,307.6701,307.2412,307.6701,2414.0
2019-08-08 13:40:00,308.5,308.5,308.09,308.24,564.0,307.6701,307.6701,307.2612,307.4108,564.0
2019-08-08 13:45:00,308.3,308.73,308.3,308.5,1917.0,307.4706,307.8994,307.4706,307.6701,1917.0
2019-08-08 13:50:00,308.48,308.5,308.31,308.31,1600.0,307.6501,307.6701,307.4806,307.4806,1600.0
2019-08-08 13:55:00,308.41,308.41,308.2,308.37,775.0,307.5803,307.5803,307.3709,307.5404,775.0
2019-08-08 14:00:00,308.24,308.25,307.86,307.87,2092.0,307.4108,307.4207,307.0318,307.0417,2092.0
2019-08-08 14:05:00,307.99,308.38,307.99,308.16,2675.0,307.1614,307.5504,307.1614,307.331,2675.0
2019-08-08 14:10:00,308.19,308.5,308.08,308.5,2534.0,307.3609,307.6701,307.2512,307.6701,2534.0
2019-08-08 14:15:00,308.44,308.44,307.97,308.0,9280.0,307.6102,307.6102,307.1415,307.1714,9280.0
2019-08-08 14:20:00,308.0,308.5,307.98,308.04,2683.0,307.1714,307.6701,307.1515,307.2113,2683.0
2019-08-08 14:25:00,307.93,308.07,307.92,308.0,1100.0,307.1016,307.2412,307.0916,307.1714,1100.0
2019-08-08 14:30:00,308.15,308.25,307.99,308.1,914.0,307.321,307.4207,307.1614,307.2711,914.0
2019-08-08 14:35:00,307.99,308.47,307.9,308.25,1500.0,307.1614,307.6401,307.0717,307.4207,1500.0
2019-08-08 14:40:00,308.35,308.5,308.16,308.5,6542.0,307.5205,307.6701,307.331,307.6701,6542.0
2019-08-08 14:45:00,308.3,308.5,307.89,308.14,5300.0,307.4706,307.6701,307.0617,307.311,5300.0
2019-08-08 14:50:00,308.17,308.5,307.99,308.0,3477.0,307.3409,307.6701,307.1614,307.1714,3477.0
2019-08-08 14:55:00,308.2,308.75,308.2,308.69,1250.0,307.3709,307.9194,307.3709,307.8595,1250.0
2019-08-08 15:00:00,308.59,308.86,308.4,308.76,1000.0,307.7598,308.0291,307.5703,307.9294,1000.0
2019-08-08 15:05:00,308.79,308.96,308.78,308.88,3225.0,307.9593,308.1288,307.9493,308.049,3225.0
2019-08-08 15:10:00,308.69,308.69,308.42,308.53,2009.0,307.8595,307.8595,307.5903,307.7,2009.0
2019-08-08 15:15:00,308.44,308.72,308.01,308.56,3024.0,307.6102,307.8895,307.1814,307.7299,3024.0
2019-08-08 15:20:00,308.43,308.92,308.24,308.82,4800.0,307.6002,308.0889,307.4108,307.9892,4800.0
2019-08-08 15:25:00,308.89,309.36,308.75,309.21,10820.0,308.059,308.5277,307.9194,308.3781,10820.0
2019-08-08 15:30:00,309.1,309.7,309.06,309.55,11740.0,308.2684,308.8668,308.2285,308.7172,11740.0
2019-08-08 15:35:00,309.57,309.95,309.45,309.81,4988.0,308.7372,309.1162,308.6175,308.9765,4988.0
2019-08-08 15:40:00,309.68,310.08,309.68,309.88,6763.0,308.8469,309.2458,308.8469,309.0463,6763.0
2019-08-08 15:45:00,309.92,310.06,309.45,309.54,5888.0,309.0862,309.2259,308.6175,308.7073,5888.0
2019-08-08 15:50:00,309.58,309.74,309.07,309.13,6638.0,308.7471,308.9067,308.2385,308.2984,6638.0
2019-08-08 15:55:00,309.0,309.82,308.53,309.82,26200.0,308.1687,308.9865,307.7,308.9865,26200.0
2019-08-09 09:30:00,308.84,310.11,307.76,309.5,7931.0,308.0091,309.2757,306.932,308.6674,7931.0
2019-08-09 09:35:00,308.1,309.83,308.1,309.27,3300.0,307.2711,308.9965,307.2711,308.438,3300.0
2019-08-09 09:40:00,308.95,310.18,308.85,308.85,2900.0,308.1188,309.3455,308.0191,308.0191,2900.0
2019-08-09 09:45:00,308.8,309.36,308.31,308.32,27291.0,307.9692,308.5277,307.4806,307.4905,27291.0
2019-08-09 09:50:00,308.57,308.57,307.0,307.16,4564.0,307.7399,307.7399,306.1741,306.3337,4564.0
2019-08-09 09:55:00,307.76,308.26,307.52,307.58,3113.0,306.932,307.4307,306.6927,306.7525,3113.0
2019-08-09 10:00:00,307.39,308.33,307.39,308.32,900.0,306.563,307.5005,306.563,307.4905,900.0
2019-08-09 10:05:00,307.7,307.96,306.64,306.65,1400.0,306.8722,307.1315,305.8151,305.825,1400.0
2019-08-09 10:10:00,306.7,306.87,306.59,306.6,1530.0,305.8749,306.0444,305.7652,305.7752,1530.0
2019-08-09 10:15:00,306.8,308.32,306.44,307.48,13741.0,305.9746,307.4905,305.6156,306.6528,13741.0
2019-08-09 10:20:00,307.67,307.81,306.82,306.82,1800.0,306.8423,306.9819,305.9946,305.9946,1800.0
2019-08-09 10:25:00,306.47,307.15,306.47,306.84,1650.0,305.6455,306.3237,305.6455,306.0145,1650.0
2019-08-09 10:30:00,306.04,306.72,305.12,305.13,3250.0,305.2167,305.8948,304.2991,304.3091,3250.0
2019-08-09 10:35:00,305.12,305.67,305.12,305.66,1800.0,304.2991,304.8477,304.2991,304.8377,1800.0
2019-08-09 10:40:00,305.32,305.32,304.69,304.86,1930.0,304.4986,304.4986,303.8703,304.0398,1930.0
2019-08-09 10:45:00,304.8,304.92,304.0,304.25,4779.0,303.98,304.0997,303.1822,303.4315,4779.0
2019-08-09 10:50:00,304.15,304.64,304.15,304.5,700.0,303.3318,303.8204,303.3318,303.6808,700.0
2019-08-09 10:55:00,304.51,305.09,304.3,304.6,3032.0,303.6908,304.2692,303.4814,303.7805,3032.0
2019-08-09 11:00:00,304.93,304.93,304.14,304.35,1500.0,304.1097,304.1097,303.3218,303.5312,1500.0
2019-08-09 11:05:00,304.35,304.65,303.67,303.77,3917.0,303.5312,303.8304,302.853,302.9528,3917.0
2019-08-09 11:10:00,303.97,303.98,303.22,303.43,1755.0,303.1522,303.1622,302.4043,302.6137,1755.0
2019-08-09 11:15:00,303.09,303.09,302.47,302.48,1131.0,302.2746,302.2746,301.6563,301.6662,1131.0
2019-08-09 11:20:00,302.4,302.68,301.74,301.74,4298.0,301.5865,301.8657,300.9282,300.9282,4298.0
2019-08-09 11:25:00,301.68,301.85,300.54,300.54,12506.0,300.8684,301.0379,299.7315,299.7315,12506.0
2019-08-09 11:30:00,300.32,301.7,300.26,301.12,16936.0,299.5121,300.8883,299.4522,300.3099,16936.0
2019-08-09 11:35:00,301.28,301.34,300.46,300.83,12400.0,300.4695,300.5293,299.6517,300.0207,12400.0
2019-08-09 11:40:00,300.83,300.83,300.3,300.51,2603.0,300.0207,300.0207,299.4921,299.7015,2603.0
2019-08-09 11:45:00,300.74,301.44,300.68,301.44,2082.0,299.9309,300.629,299.8711,300.629,2082.0
2019-08-09 11:50:00,301.29,301.32,300.42,300.42,1600.0,300.4794,300.5094,299.6118,299.6118,1600.0
2019-08-09 11:55:00,300.39,300.78,299.98,300.38,2450.0,299.5819,299.9708,299.173,299.5719,2450.0
2019-08-09 12:00:00,300.5,301.48,300.5,301.38,2500.0,299.6916,300.6689,299.6916,300.5692,2500.0
2019-08-09 12:05:00,301.47,301.71,301.22,301.67,2112.0,300.659,300.8983,300.4096,300.8584,2112.0
2019-08-09 12:10:00,301.61,301.73,301.44,301.5,1547.0,300.7986,300.9183,300.629,300.6889,1547.0
2019-08-09 12:15:00,301.23,301.66,301.15,301.37,7048.0,300.4196,300.8485,300.3398,300.5592,7048.0
2019-08-09 12:20:00,301.24,301.63,301.12,301.48,5900.0,300.4296,300.8185,300.3099,300.6689,5900.0
2019-08-09 12:25:00,301.48,301.58,301.31,301.31,1448.0,300.6689,300.7687,300.4994,300.4994,1448.0
2019-08-09 12:30:00,301.4,301.45,301.26,301.45,2972.0,300.5892,300.639,300.4495,300.639,2972.0
2019-08-09 12:35:00,301.31,301.31,300.87,300.88,1300.0,300.4994,300.4994,300.0606,300.0706,1300.0
2019-08-09 12:40:00,301.07,301.3,301.07,301.27,1600.0,300.26,300.4894,300.26,300.4595,1600.0
2019-08-09 12:45:00,301.12,302.1,301.12,302.1,2800.0,300.3099,301.2873,300.3099,301.2873,2800.0
2019-08-09 12:50:00,301.97,303.29,301.79,303.29,2800.0,301.1576,302.4741,300.9781,302.4741,2800.0
2019-08-09 12:55:00,303.51,303.61,302.93,303.32,4780.0,302.6935,302.7932,302.115,302.504,4780.0
2019-08-09 13:00:00,303.09,303.21,302.9,303.21,700.0,302.2746,302.3943,302.0851,302.3943,700.0
2019-08-09 13:05:00,302.9,303.09,302.76,302.96,3203.0,302.0851,302.2746,301.9455,302.145,3203.0
2019-08-09 13:10:00,302.68,302.99,302.68,302.86,500.0,301.8657,302.1749,301.8657,302.0452,500.0
2019-08-09 13:15:00,302.92,303.18,302.86,303.18,1021.0,302.1051,302.3644,302.0452,302.3644,1021.0
2019-08-09 13:20:00,303.43,304.03,303.43,303.81,700.0,302.6137,303.2121,302.6137,302.9927,700.0
2019-08-09 13:25:00,303.63,304.04,303.62,303.91,1364.0,302.8132,303.2221,302.8032,303.0924,1364.0
2019-08-09 13:30:00,304.01,304.55,303.74,304.55,2378.0,303.1921,303.7307,302.9229,303.7307,2378.0
2019-08-09 13:35:00,304.39,304.96,304.27,304.63,1255.0,303.5711,304.1396,303.4514,303.8105,1255.0
2019-08-09 13:40:00,304.86,304.86,304.24,304.44,900.0,304.0398,304.0398,303.4215,303.621,900.0
2019-08-09 13:45:00,304.51,304.52,303.85,304.32,2415.0,303.6908,303.7008,303.0326,303.5013,2415.0
2019-08-09 13:50:00,304.09,304.41,304.09,304.35,500.0,303.2719,303.5911,303.2719,303.5312,500.0
2019-08-09 13:55:00,304.17,304.17,303.76,303.77,619.0,303.3517,303.3517,302.9428,302.9528,619.0
2019-08-09 14:00:00,303.88,303.88,303.74,303.74,400.0,303.0625,303.0625,302.9229,302.9229,400.0
2019-08-09 14:05:00,303.72,304.06,303.6,303.71,2851.0,302.9029,303.242,302.7832,302.8929,2851.0
2019-08-09 14:10:00,303.89,304.38,303.81,303.97,984.0,303.0725,303.5611,302.9927,303.1522,984.0
2019-08-09 14:15:00,304.06,304.06,304.01,304.01,300.0,303.242,303.242,303.1921,303.1921,300.0
2019-08-09 14:20:00,303.59,303.61,303.43,303.6,900.0,302.7733,302.7932,302.6137,302.7832,900.0
2019-08-09 14:25:00,304.01,304.19,303.73,304.01,1400.0,303.1921,303.3716,302.9129,303.1921,1400.0
2019-08-09 14:30:00,304.2,304.6,304.2,304.31,500.0,303.3816,303.7805,303.3816,303.4913,500.0
2019-08-09 14:35:00,303.98,303.98,303.4,303.64,1100.0,303.1622,303.1622,302.5838,302.8231,1100.0
2019-08-09 14:40:00,303.63,303.77,303.63,303.73,900.0,302.8132,302.9528,302.8132,302.9129,900.0
2019-08-09 14:45:00,303.61,303.81,303.47,303.7,1403.0,302.7932,302.9927,302.6536,302.883,1403.0
2019-08-09 14:50:00,303.33,303.49,302.78,303.25,1750.0,302.514,302.6735,301.9654,302.4342,1750.0
2019-08-09 14:55:00,303.36,303.75,303.36,303.52,2060.0,302.5439,302.9328,302.5439,302.7035,2060.0
2019-08-09 15:00:00,303.66,303.75,303.23,303.73,800.0,302.8431,302.9328,302.4142,302.9129,800.0
2019-08-09 15:05:00,304.07,304.64,304.04,304.54,2794.0,303.252,303.8204,303.2221,303.7207,2794.0
2019-08-09 15:10:00,304.58,304.58,304.2,304.28,1401.0,303.7606,303.7606,303.3816,303.4614,1401.0
2019-08-09 15:15:00,304.28,304.28,303.91,304.06,3872.0,303.4614,303.4614,303.0924,303.242,3872.0
2019-08-09 15:20:00,304.07,304.07,303.76,303.99,2661.0,303.252,303.252,302.9428,303.1722,2661.0
2019-08-09 15:25:00,303.9,304.17,303.82,304.04,2955.0,303.0824,303.3517,303.0026,303.2221,2955.0
2019-08-09 15:30:00,304.37,306.51,304.27,306.51,10081.0,303.5512,305.6854,303.4514,305.6854,10081.0
2019-08-09 15:35:00,306.5,307.41,306.02,306.76,7876.0,305.6754,306.583,305.1967,305.9347,7876.0
2019-08-09 15:40:00,306.71,306.78,306.23,306.51,3116.0,305.8849,305.9547,305.4062,305.6854,3116.0
2019-08-09 15:45:00,306.53,306.61,305.37,305.42,4126.0,305.7054,305.7851,304.5485,304.5983,4126.0
2019-08-09 15:50:00,305.63,306.26,305.09,305.71,6727.0,304.8078,305.4361,304.2692,304.8876,6727.0
2019-08-09 15:55:00,305.63,305.63,304.55,304.89,32878.0,304.8078,304.8078,303.7307,304.0698,32878.0
2019-08-12 09:30:00,298.64,303.68,298.64,302.22,12088.0,297.8366,302.863,297.8366,301.4069,12088.0
2019-08-12 09:35:00,302.95,303.24,301.72,302.12,6480.0,302.135,302.4242,300.9083,301.3072,6480.0
2019-08-12 09:40:00,301.73,302.59,301.01,301.01,2925.0,300.9183,301.776,300.2002,300.2002,2925.0
2019-08-12 09:45:00,301.63,303.8,301.41,303.8,18767.0,300.8185,302.9827,300.5991,302.9827,18767.0
2019-08-12 09:50:00,303.44,305.1,302.8,302.92,8274.0,302.6237,304.2792,301.9854,302.1051,8274.0
2019-08-12 09:55:00,302.78,303.12,301.84,302.22,2320.0,301.9654,302.3045,301.028,301.4069,2320.0
2019-08-12 10:00:00,302.61,303.26,301.91,303.16,7100.0,301.7959,302.4441,301.0978,302.3444,7100.0
2019-08-12 10:05:00,302.33,302.6,301.82,302.1,2100.0,301.5167,301.7859,301.008,301.2873,2100.0
2019-08-12 10:10:00,302.45,302.67,301.22,301.35,2820.0,301.6363,301.8557,300.4096,300.5393,2820.0
2019-08-12 10:15:00,301.29,302.85,301.29,302.43,4598.0,300.4794,302.0353,300.4794,301.6164,4598.0
2019-08-12 10:20:00,302.6,302.82,302.6,302.82,1800.0,301.7859,302.0053,301.7859,302.0053,1800.0
2019-08-12 10:25:00,303.24,303.25,302.72,302.72,917.0,302.4242,302.4342,301.9056,301.9056,917.0
2019-08-12 10:30:00,302.07,302.44,302.07,302.15,1300.0,301.2574,301.6264,301.2574,301.3371,1300.0
2019-08-12 10:35:00,301.96,301.96,301.6,301.71,800.0,301.1476,301.1476,300.7886,300.8983,800.0
2019-08-12 10:40:00,301.56,302.05,301.48,302.0,2276.0,300.7487,301.2374,300.6689,301.1875,2276.0
2019-08-12 10:45:00,301.65,301.65,301.31,301.31,800.0,300.8385,300.8385,300.4994,300.4994,800.0
2019-08-12 10:50:00,301.4,301.54,301.23,301.54,1500.0,300.5892,300.7288,300.4196,300.7288,1500.0
2019-08-12 10:55:00,301.38,301.42,301.17,301.3,700.0,300.5692,300.6091,300.3598,300.4894,700.0
2019-08-12 11:00:00,301.28,301.43,300.8,300.93,1768.0,300.4695,300.6191,299.9908,300.1204,1768.0
2019-08-12 11:05:00,301.11,301.3,301.07,301.27,1500.0,300.2999,300.4894,300.26,300.4595,1500.0
2019-08-12 11:10:00,301.63,301.72,300.52,300.53,3017.0,300.8185,300.9083,299.7115,299.7215,3017.0
2019-08-12 11:15:00,300.51,300.78,300.32,300.58,1400.0,299.7015,299.9708,299.5121,299.7714,1400.0
2019-08-12 11:20:00,300.67,301.0,300.58,301.0,1558.0,299.8611,300.1902,299.7714,300.1902,1558.0
2019-08-12 11:25:00,300.96,300.96,300.2,300.37,6124.0,300.1503,300.1503,299.3924,299.5619,6124.0
2019-08-12 11:30:00,300.46,300.47,299.69,300.13,5622.0,299.6517,299.6617,298.8838,299.3226,5622.0
2019-08-12 11:35:00,300.13,300.71,299.81,299.83,3214.0,299.3226,299.901,299.0034,299.0234,3214.0
2019-08-12 11:40:00,299.86,300.13,299.64,300.01,1000.0,299.0533,299.3226,298.8339,299.2029,1000.0
2019-08-12 11:45:00,300.26,300.43,300.26,300.29,975.0,299.4522,299.6218,299.4522,299.4821,975.0
2019-08-12 11:50:00,300.61,300.8,300.41,300.72,3406.0,299.8013,299.9908,299.6018,299.911,3406.0
2019-08-12 11:55:00,300.78,300.78,300.48,300.76,1001.0,299.9708,299.9708,299.6716,299.9509,1001.0
2019-08-12 12:00:00,300.6,300.6,300.0,300.21,4248.0,299.7913,299.7913,299.1929,299.4024,4248.0
2019-08-12 12:05:00,300.24,300.51,300.21,300.51,1278.0,299.4323,299.7015,299.4024,299.7015,1278.0
2019-08-12 12:10:00,301.1,301.46,301.1,301.37,1117.0,300.29,300.649,300.29,300.5592,1117.0
2019-08-12 12:15:00,301.34,302.03,301.34,302.03,700.0,300.5293,301.2175,300.5293,301.2175,700.0
2019-08-12 12:20:00,302.2,302.52,302.07,302.28,1080.0,301.387,301.7061,301.2574,301.4668,1080.0
2019-08-12 12:25:00,302.25,302.5,302.15,302.25,1625.0,301.4369,301.6862,301.3371,301.4369,1625.0
2019-08-12 12:30:00,302.19,302.35,302.07,302.25,804.0,301.377,301.5366,301.2574,301.4369,804.0
2019-08-12 12:35:00,302.25,302.95,302.25,302.81,1200.0,301.4369,302.135,301.4369,301.9954,1200.0
2019-08-12 12:40:00,302.43,302.43,301.89,301.98,2600.0,301.6164,301.6164,301.0778,301.1676,2600.0
2019-08-12 12:45:00,301.98,302.05,301.75,301.88,1300.0,301.1676,301.2374,300.9382,301.0679,1300.0
2019-08-12 12:50:00,301.97,301.97,301.64,301.73,1100.0,301.1576,301.1576,300.8285,300.9183,1100.0
2019-08-12 12:55:00,301.78,301.97,301.71,301.75,600.0,300.9681,301.1576,300.8983,300.9382,600.0
2019-08-12 13:00:00,301.44,301.44,300.81,300.92,1500.0,300.629,300.629,300.0007,300.1104,1500.0
2019-08-12 13:05:00,301.09,301.1,300.56,300.56,1204.0,300.28,300.29,299.7514,299.7514,1204.0
2019-08-12 13:10:00,300.49,300.83,300.49,300.83,600.0,299.6816,300.0207,299.6816,300.0207,600.0
2019-08-12 13:15:00,300.92,301.07,299.95,299.98,2866.0,300.1104,300.26,299.1431,299.173,2866.0
2019-08-12 13:20:00,299.92,300.05,299.88,299.88,1000.0,299.1131,299.2428,299.0732,299.0732,1000.0
2019-08-12 13:25:00,299.88,300.17,299.76,300.0,1400.0,299.0732,299.3625,298.9536,299.1929,1400.0
2019-08-12 13:30:00,300.07,300.07,299.62,299.83,800.0,299.2627,299.2627,298.8139,299.0234,800.0
2019-08-12 13:35:00,299.73,299.87,299.45,299.45,1576.0,298.9236,299.0633,298.6444,298.6444,1576.0
2019-08-12 13:40:00,299.7,299.94,299.41,299.52,1300.0,298.8937,299.1331,298.6045,298.7142,1300.0
2019-08-12 13:45:00,299.56,299.73,299.48,299.59,2200.0,298.7541,298.9236,298.6743,298.784,2200.0
2019-08-12 13:50:00,299.62,299.72,299.33,299.72,2636.0,298.8139,298.9137,298.5247,298.9137,2636.0
2019-08-12 13:55:00,299.86,300.2,299.86,299.92,1720.0,299.0533,299.3924,299.0533,299.1131,1720.0
2019-08-12 14:00:00,299.56,299.6,299.4,299.5,667.0,298.7541,298.794,298.5945,298.6943,667.0
2019-08-12 14:05:00,299.42,299.57,299.31,299.5,700.0,298.6145,298.7641,298.5048,298.6943,700.0
2019-08-12 14:10:00,299.51,299.97,299.5,299.69,2979.0,298.7042,299.163,298.6943,298.8838,2979.0
2019-08-12 14:15:00,299.78,299.78,299.0,299.0,1513.0,298.9735,298.9735,298.1956,298.1956,1513.0
2019-08-12 14:20:00,298.73,298.75,298.34,298.64,1919.0,297.9263,297.9463,297.5374,297.8366,1919.0
2019-08-12 14:25:00,298.6,298.71,298.47,298.58,2605.0,297.7967,297.9064,297.667,297.7767,2605.0
2019-08-12 14:30:00,298.59,299.0,298.58,298.58,2054.0,297.7867,298.1956,297.7767,297.7767,2054.0
2019-08-12 14:35:00,298.66,298.66,297.85,297.85,4285.0,297.8565,297.8565,297.0487,297.0487,4285.0
2019-08-12 14:40:00,297.74,297.74,297.02,297.29,5615.0,296.939,296.939,296.2209,296.4902,5615.0
2019-08-12 14:45:00,297.12,297.22,297.02,297.03,1300.0,296.3207,296.4204,296.2209,296.2309,1300.0
2019-08-12 14:50:00,297.23,297.4,296.1,296.61,12939.0,296.4304,296.5999,295.3034,295.812,12939.0
2019-08-12 14:55:00,296.8,297.0,296.36,296.36,3600.0,296.0015,296.201,295.5627,295.5627,3600.0
2019-08-12 15:00:00,296.78,297.93,296.78,297.93,4000.0,295.9816,297.1285,295.9816,297.1285,4000.0
2019-08-12 15:05:00,297.93,298.33,297.72,298.18,4786.0,297.1285,297.5274,296.9191,297.3778,4786.0
2019-08-12 15:10:00,297.75,297.92,297.48,297.78,1636.0,296.949,297.1185,296.6797,296.9789,1636.0
2019-08-12 15:15:00,297.65,297.89,297.18,297.89,2900.0,296.8492,297.0886,296.3805,297.0886,2900.0
2019-08-12 15:20:00,297.53,297.71,297.15,297.46,3600.0,296.7296,296.9091,296.3506,296.6598,3600.0
2019-08-12 15:25:00,297.56,297.57,297.28,297.48,1621.0,296.7595,296.7695,296.4802,296.6797,1621.0
2019-08-12 15:30:00,297.49,298.06,297.43,297.44,5069.0,296.6897,297.2581,296.6298,296.6398,5069.0
2019-08-12 15:35:00,297.43,297.43,296.89,297.09,9974.0,296.6298,296.6298,296.0913,296.2907,9974.0
2019-08-12 15:40:00,297.12,297.12,296.72,296.97,4824.0,296.3207,296.3207,295.9217,296.1711,4824.0
2019-08-12 15:45:00,296.98,297.06,296.33,296.41,8689.0,296.181,296.2608,295.5328,295.6126,8689.0
2019-08-12 15:50:00,296.39,296.63,295.77,296.03,22950.0,295.5926,295.832,294.9743,295.2336,22950.0
2019-08-12 15:55:00,295.88,296.27,295.61,295.79,32583.0,295.084,295.473,294.8147,294.9942,32583.0
2019-08-13 09:30:00,298.13,299.32,296.94,299.32,9914.0,297.328,298.5147,296.1412,298.5147,9914.0
2019-08-13 09:35:00,299.26,302.73,299.26,302.7,9544.0,298.4549,301.9156,298.4549,301.8857,9544.0
2019-08-13 09:40:00,302.63,302.99,300.69,302.99,8689.0,301.8158,302.1749,299.8811,302.1749,8689.0
2019-08-13 09:45:00,303.0,307.67,302.9,305.38,11930.0,302.1848,306.8423,302.0851,304.5584,11930.0
2019-08-13 09:50:00,305.22,305.72,303.3,305.72,5815.0,304.3989,304.8975,302.484,304.8975,5815.0
2019-08-13 09:55:00,305.96,306.81,305.96,306.04,5541.0,305.1369,305.9846,305.1369,305.2167,5541.0
2019-08-13 10:00:00,305.76,306.15,305.04,305.04,2447.0,304.9374,305.3264,304.2194,304.2194,2447.0
2019-08-13 10:05:00,305.33,305.51,304.05,304.38,4400.0,304.5086,304.6881,303.232,303.5611,4400.0
2019-08-13 10:10:00,304.05,305.0,304.04,304.99,5031.0,303.232,304.1795,303.2221,304.1695,5031.0
2019-08-13 10:15:00,305.01,306.7,305.01,306.7,24865.0,304.1894,305.8749,304.1894,305.8749,24865.0
2019-08-13 10:20:00,306.71,306.74,305.26,305.49,11716.0,305.8849,305.9148,304.4388,304.6682,11716.0
2019-08-13 10:25:00,305.33,306.77,305.1,306.77,12430.0,304.5086,305.9447,304.2792,305.9447,12430.0
2019-08-13 10:30:00,306.86,306.99,305.68,305.83,2800.0,306.0345,306.1641,304.8576,305.0072,2800.0
2019-08-13 10:35:00,305.92,305.92,305.24,305.37,2800.0,305.097,305.097,304.4188,304.5485,2800.0
2019-08-13 10:40:00,304.81,304.95,303.54,304.19,4433.0,303.99,304.1296,302.7234,303.3716,4433.0
2019-08-13 10:45:00,304.34,304.57,303.05,303.62,6020.0,303.5212,303.7506,302.2347,302.8032,6020.0
2019-08-13 10:50:00,303.78,304.0,303.19,303.88,4355.0,302.9628,303.1822,302.3743,303.0625,4355.0
2019-08-13 10:55:00,304.0,304.28,303.28,303.33,3414.0,303.1822,303.4614,302.4641,302.514,3414.0
2019-08-13 11:00:00,303.33,304.18,303.33,303.59,2985.0,302.514,303.3617,302.514,302.7733,2985.0
2019-08-13 11:05:00,303.58,304.41,303.58,304.32,2832.0,302.7633,303.5911,302.7633,303.5013,2832.0
2019-08-13 11:10:00,304.28,304.96,303.9,304.79,2443.0,303.4614,304.1396,303.0824,303.97,2443.0
2019-08-13 11:15:00,304.51,304.78,303.7,303.7,2200.0,303.6908,303.9601,302.883,302.883,2200.0
2019-08-13 11:20:00,303.82,304.12,303.59,303.75,3636.0,303.0026,303.3018,302.7733,302.9328,3636.0
2019-08-13 11:25:00,303.39,303.84,303.01,303.66,3600.0,302.5738,303.0226,302.1948,302.8431,3600.0
2019-08-13 11:30:00,303.41,303.41,302.81,302.83,2100.0,302.5937,302.5937,301.9954,302.0153,2100.0
2019-08-13 11:35:00,302.9,304.07,302.82,304.07,1943.0,302.0851,303.252,302.0053,303.252,1943.0
2019-08-13 11:40:00,304.16,304.29,303.96,304.26,1400.0,303.3417,303.4714,303.1423,303.4415,1400.0
2019-08-13 11:45:00,304.19,305.0,304.06,304.61,2981.0,303.3716,304.1795,303.242,303.7905,2981.0
2019-08-13 11:50:00,304.65,304.65,303.74,304.24,2585.0,303.8304,303.8304,302.9229,303.4215,2585.0
2019-08-13 11:55:00,304.69,305.19,304.51,304.75,3663.0,303.8703,304.369,303.6908,303.9301,3663.0
2019-08-13 12:00:00,305.1,305.45,304.82,304.95,3194.0,304.2792,304.6283,304.0,304.1296,3194.0
2019-08-13 12:05:00,305.1,305.38,304.9,304.9,1300.0,304.2792,304.5584,304.0797,304.0797,1300.0
2019-08-13 12:10:00,304.98,305.28,304.69,305.28,1700.0,304.1595,304.4587,303.8703,304.4587,1700.0
2019-08-13 12:15:00,305.17,305.52,305.12,305.43,1000.0,304.349,304.6981,304.2991,304.6083,1000.0
2019-08-13 12:20:00,305.58,305.99,305.36,305.36,2371.0,304.7579,305.1668,304.5385,304.5385,2371.0
2019-08-13 12:25:00,305.25,305.66,305.25,305.66,1000.0,304.4288,304.8377,304.4288,304.8377,1000.0
2019-08-13 12:30:00,305.42,305.45,304.77,304.8,1775.0,304.5983,304.6283,303.9501,303.98,1775.0
2019-08-13 12:35:00,304.87,304.97,304.86,304.86,900.0,304.0498,304.1495,304.0398,304.0398,900.0
2019-08-13 12:40:00,304.95,305.09,304.43,304.51,1700.0,304.1296,304.2692,303.611,303.6908,1700.0
2019-08-13 12:45:00,304.64,304.92,304.52,304.76,3100.0,303.8204,304.0997,303.7008,303.9401,3100.0
2019-08-13 12:50:00,304.64,304.95,304.64,304.8,1600.0,303.8204,304.1296,303.8204,303.98,1600.0
2019-08-13 12:55:00,304.52,304.6,304.11,304.58,3500.0,303.7008,303.7805,303.2919,303.7606,3500.0
2019-08-13 13:00:00,304.3,304.71,304.12,304.71,500.0,303.4814,303.8902,303.3018,303.8902,500.0
2019-08-13 13:05:00,304.71,305.2,304.66,305.17,2600.0,303.8902,304.3789,303.8404,304.349,2600.0
2019-08-13 13:10:00,305.24,305.26,305.11,305.21,1262.0,304.4188,304.4388,304.2892,304.3889,1262.0
2019-08-13 13:15:00,305.2,305.44,303.9,304.12,4504.0,304.3789,304.6183,303.0824,303.3018,4504.0
2019-08-13 13:20:00,304.01,304.53,303.86,303.93,1700.0,303.1921,303.7107,303.0425,303.1123,1700.0
2019-08-13 13:25:00,304.2,304.36,304.05,304.26,1200.0,303.3816,303.5412,303.232,303.4415,1200.0
2019-08-13 13:30:00,304.13,304.29,304.07,304.18,800.0,303.3118,303.4714,303.252,303.3617,800.0
2019-08-13 13:35:00,304.63,304.69,304.38,304.38,1450.0,303.8105,303.8703,303.5611,303.5611,1450.0
2019-08-13 13:40:00,304.24,304.4,304.24,304.28,700.0,303.4215,303.5811,303.4215,303.4614,700.0
2019-08-13 13:45:00,304.15,304.54,304.13,304.16,2149.0,303.3318,303.7207,303.3118,303.3417,2149.0
2019-08-13 13:50:00,304.27,304.4,304.19,304.22,1200.0,303.4514,303.5811,303.3716,303.4016,1200.0
2019-08-13 13:55:00,304.1,304.22,304.05,304.14,1100.0,303.2819,303.4016,303.232,303.3218,1100.0
2019-08-13 14:00:00,304.24,304.33,304.05,304.19,1000.0,303.4215,303.5113,303.232,303.3716,1000.0
2019-08-13 14:05:00,304.17,304.32,304.13,304.32,400.0,303.3517,303.5013,303.3118,303.5013,400.0
2019-08-13 14:10:00,304.25,304.45,304.25,304.43,2282.0,303.4315,303.6309,303.4315,303.611,2282.0
2019-08-13 14:15:00,304.49,304.8,304.33,304.33,2734.0,303.6708,303.98,303.5113,303.5113,2734.0
2019-08-13 14:20:00,304.34,304.57,304.23,304.35,1900.0,303.5212,303.7506,303.4115,303.5312,1900.0
2019-08-13 14:25:00,304.54,304.88,304.42,304.88,1900.0,303.7207,304.0598,303.601,304.0598,1900.0
2019-08-13 14:30:00,304.89,305.09,304.58,305.02,2800.0,304.0698,304.2692,303.7606,304.1994,2800.0
2019-08-13 14:35:00,304.96,305.56,304.96,305.28,2100.0,304.1396,304.738,304.1396,304.4587,2100.0
2019-08-13 14:40:00,305.3,305.3,305.19,305.2,700.0,304.4787,304.4787,304.369,304.3789,700.0
2019-08-13 14:45:00,305.4,305.4,304.91,304.92,1019.0,304.5784,304.5784,304.0897,304.0997,1019.0
2019-08-13 14:50:00,305.0,305.26,304.87,304.92,1657.0,304.1795,304.4388,304.0498,304.0997,1657.0
2019-08-13 14:55:00,304.8,304.99,304.57,304.8,3613.0,303.98,304.1695,303.7506,303.98,3613.0
2019-08-13 15:00:00,305.01,305.16,304.62,304.89,7381.0,304.1894,304.339,303.8005,304.0698,7381.0
2019-08-13 15:05:00,304.78,305.05,304.73,304.86,2050.0,303.9601,304.2293,303.9102,304.0398,2050.0
2019-08-13 15:10:00,304.82,304.97,304.76,304.91,2052.0,304.0,304.1495,303.9401,304.0897,2052.0
2019-08-13 15:15:00,305.05,305.11,304.88,305.01,1500.0,304.2293,304.2892,304.0598,304.1894,1500.0
2019-08-13 15:20:00,305.0,305.2,304.96,305.1,3997.0,304.1795,304.3789,304.1396,304.2792,3997.0
2019-08-13 15:25:00,305.25,305.25,304.75,304.98,4275.0,304.4288,304.4288,303.9301,304.1595,4275.0
2019-08-13 15:30:00,304.91,305.04,304.7,304.94,4100.0,304.0897,304.2194,303.8803,304.1196,4100.0
2019-08-13 15:35:00,304.92,305.31,304.77,305.07,5509.0,304.0997,304.4886,303.9501,304.2493,5509.0
2019-08-13 15:40:00,305.06,305.2,304.8,304.96,4100.0,304.2393,304.3789,303.98,304.1396,4100.0
2019-08-13 15:45:00,304.82,304.94,304.49,304.78,5061.0,304.0,304.1196,303.6708,303.9601,5061.0
2019-08-13 15:50:00,304.71,305.12,304.71,305.01,8000.0,303.8902,304.2991,303.8902,304.1894,8000.0
2019-08-13 15:55:00,304.91,304.91,304.28,304.86,38141.0,304.0897,304.0897,303.4614,304.0398,38141.0
2019-08-14 09:30:00,301.83,304.28,301.57,304.28,9943.0,301.018,303.4614,300.7587,303.4614,9943.0
2019-08-14 09:35:00,304.27,304.3,302.42,303.91,4700.0,303.4514,303.4814,301.6064,303.0924,4700.0
2019-08-14 09:40:00,303.43,303.43,300.7,300.7,2711.0,302.6137,302.6137,299.891,299.891,2711.0
2019-08-14 09:45:00,300.89,301.42,299.23,300.93,6406.0,300.0805,300.6091,298.425,300.1204,6406.0
2019-08-14 09:50:00,300.41,301.06,299.88,299.88,2100.0,299.6018,300.2501,299.0732,299.0732,2100.0
2019-08-14 09:55:00,299.95,299.95,298.5,299.8,7316.0,299.1431,299.1431,297.697,298.9935,7316.0
2019-08-14 10:00:00,300.02,300.65,298.46,298.46,6728.0,299.2129,299.8412,297.6571,297.6571,6728.0
2019-08-14 10:05:00,299.08,299.11,298.5,298.93,1603.0,298.2754,298.3053,297.697,298.1258,1603.0
2019-08-14 10:10:00,298.68,298.68,297.66,298.03,3070.0,297.8765,297.8765,296.8592,297.2282,3070.0
2019-08-14 10:15:00,298.47,298.71,298.39,298.61,1950.0,297.667,297.9064,297.5873,297.8067,1950.0
2019-08-14 10:20:00,298.4,299.53,298.4,299.53,1100.0,297.5972,298.7242,297.5972,298.7242,1100.0
2019-08-14 10:25:00,299.72,300.55,299.65,300.09,2700.0,298.9137,299.7414,298.8439,299.2827,2700.0
2019-08-14 10:30:00,300.26,300.61,300.11,300.61,2100.0,299.4522,299.8013,299.3026,299.8013,2100.0
2019-08-14 10:35:00,300.32,300.32,299.84,300.26,2500.0,299.5121,299.5121,299.0334,299.4522,2500.0
2019-08-14 10:40:00,299.92,300.65,299.92,300.65,1000.0,299.1131,299.8412,299.1131,299.8412,1000.0
2019-08-14 10:45:00,300.82,300.87,300.2,300.39,2885.0,300.0107,300.0606,299.3924,299.5819,2885.0
2019-08-14 10:50:00,300.68,301.91,300.6,301.91,1400.0,299.8711,301.0978,299.7913,301.0978,1400.0
2019-08-14 10:55:00,301.86,302.24,301.03,301.03,4047.0,301.0479,301.4269,300.2201,300.2201,4047.0
2019-08-14 11:00:00,300.55,300.55,300.0,300.24,1620.0,299.7414,299.7414,299.1929,299.4323,1620.0
2019-08-14 11:05:00,300.01,300.62,299.8,300.41,2077.0,299.2029,299.8113,298.9935,299.6018,2077.0
2019-08-14 11:10:00,300.13,300.33,299.64,299.75,1308.0,299.3226,299.522,298.8339,298.9436,1308.0
2019-08-14 11:15:00,299.38,300.11,299.18,300.0,4476.0,298.5746,299.3026,298.3751,299.1929,4476.0
2019-08-14 11:20:00,299.86,300.55,299.86,300.28,2980.0,299.0533,299.7414,299.0533,299.4722,2980.0
2019-08-14 11:25:00,300.61,300.93,300.0,300.17,3912.0,299.8013,300.1204,299.1929,299.3625,3912.0
2019-08-14 11:30:00,300.39,300.91,300.39,300.91,1365.0,299.5819,300.1005,299.5819,300.1005,1365.0
2019-08-14 11:35:00,301.42,301.5,300.37,300.47,3632.0,300.6091,300.6889,299.5619,299.6617,3632.0
2019-08-14 11:40:00,300.53,300.53,299.43,299.43,1011.0,299.7215,299.7215,298.6245,298.6245,1011.0
2019-08-14 11:45:00,299.3,299.79,298.94,299.63,5362.0,298.4948,298.9835,298.1358,298.8239,5362.0
2019-08-14 11:50:00,299.62,299.82,299.31,299.67,4789.0,298.8139,299.0134,298.5048,298.8638,4789.0
2019-08-14 11:55:00,299.69,299.78,298.75,299.0,1500.0,298.8838,298.9735,297.9463,298.1956,1500.0
2019-08-14 12:00:00,298.52,298.52,297.75,298.2,2619.0,297.7169,297.7169,296.949,297.3978,2619.0
2019-08-14 12:05:00,298.0,298.2,297.73,297.73,4230.0,297.1983,297.3978,296.929,296.929,4230.0
2019-08-14 12:10:00,297.71,298.03,297.65,297.76,5700.0,296.9091,297.2282,296.8492,296.9589,5700.0
2019-08-14 12:15:00,297.6,297.6,297.0,297.26,4952.0,296.7994,296.7994,296.201,296.4603,4952.0
2019-08-14 12:20:00,297.24,297.24,296.44,296.51,5914.0,296.4403,296.4403,295.6425,295.7123,5914.0
2019-08-14 12:25:00,296.37,296.43,295.64,296.02,8293.0,295.5727,295.6325,294.8446,295.2236,8293.0
2019-08-14 12:30:00,296.11,296.47,296.0,296.0,6600.0,295.3134,295.6724,295.2037,295.2037,6600.0
2019-08-14 12:35:00,295.98,295.98,295.62,295.92,6231.0,295.1837,295.1837,294.8247,295.1239,6231.0
2019-08-14 12:40:00,295.91,295.91,295.2,295.77,8064.0,295.1139,295.1139,294.4058,294.9743,8064.0
2019-08-14 12:45:00,295.47,295.48,295.05,295.12,2124.0,294.6751,294.6851,294.2562,294.326,2124.0
2019-08-14 12:50:00,295.23,295.96,295.01,295.47,3830.0,294.4358,295.1638,294.2163,294.6751,3830.0
2019-08-14 12:55:00,295.05,295.47,294.81,295.46,4243.0,294.2562,294.6751,294.0169,294.6651,4243.0
2019-08-14 13:00:00,295.16,295.96,295.16,295.58,850.0,294.3659,295.1638,294.3659,294.7848,850.0
2019-08-14 13:05:00,295.61,295.71,295.3,295.53,950.0,294.8147,294.9145,294.5056,294.7349,950.0
2019-08-14 13:10:00,295.7,296.19,295.64,295.64,3565.0,294.9045,295.3932,294.8446,294.8446,3565.0
2019-08-14 13:15:00,295.63,295.8,295.2,295.2,1200.0,294.8347,295.0042,294.4058,294.4058,1200.0
2019-08-14 13:20:00,295.28,296.09,295.09,295.98,2951.0,294.4856,295.2934,294.2961,295.1837,2951.0
2019-08-14 13:25:00,296.05,296.32,295.59,295.59,11100.0,295.2535,295.5228,294.7948,294.7948,11100.0
2019-08-14 13:30:00,295.96,295.96,295.34,295.51,1600.0,295.1638,295.1638,294.5455,294.715,1600.0
2019-08-14 13:35:00,295.59,296.19,295.59,295.85,1698.0,294.7948,295.3932,294.7948,295.0541,1698.0
2019-08-14 13:40:00,295.92,296.01,295.87,295.99,600.0,295.1239,295.2137,295.074,295.1937,600.0
2019-08-14 13:45:00,295.63,295.99,295.62,295.75,7444.0,294.8347,295.1937,294.8247,294.9544,7444.0
2019-08-14 13:50:00,295.75,295.78,295.0,295.31,8290.0,294.9544,294.9843,294.2064,294.5155,8290.0
2019-08-14 13:55:00,295.04,295.18,294.86,295.04,4010.0,294.2463,294.3859,294.0667,294.2463,4010.0
2019-08-14 14:00:00,294.96,295.13,294.35,294.6,5422.0,294.1665,294.336,293.5581,293.8074,5422.0
2019-08-14 14:05:00,294.41,294.65,294.25,294.44,2300.0,293.618,293.8573,293.4584,293.6479,2300.0
2019-08-14 14:10:00,294.5,294.5,293.85,293.87,15974.0,293.7077,293.7077,293.0595,293.0794,15974.0
2019-08-14 14:15:00,293.98,294.13,293.52,293.8,5700.0,293.1891,293.3387,292.7304,293.0096,5700.0
2019-08-14 14:20:00,293.91,293.91,293.13,293.35,2950.0,293.1193,293.1193,292.3414,292.5608,2950.0
2019-08-14 14:25:00,293.34,293.44,292.95,293.03,4115.0,292.5508,292.6506,292.1619,292.2417,4115.0
2019-08-14 14:30:00,293.05,293.28,292.7,293.07,3350.0,292.2616,292.491,291.9126,292.2816,3350.0
2019-08-14 14:35:00,292.91,293.07,292.41,292.56,4023.0,292.122,292.2816,291.6233,291.7729,4023.0
2019-08-14 14:40:00,292.7,293.26,292.45,293.01,4100.0,291.9126,292.4711,291.6632,292.2217,4100.0
2019-08-14 14:45:00,293.11,293.59,292.91,293.57,2200.0,292.3215,292.8002,292.122,292.7802,2200.0
2019-08-14 14:50:00,293.6,294.33,293.6,293.76,9590.0,292.8101,293.5382,292.8101,292.9697,9590.0
2019-08-14 14:55:00,293.65,294.2,293.44,293.44,19459.0,292.86,293.4085,292.6506,292.6506,19459.0
2019-08-14 15:00:00,293.41,294.94,293.27,294.9,8260.0,292.6206,294.1465,292.481,294.1066,8260.0
2019-08-14 15:05:00,294.77,295.03,294.63,294.7,6301.0,293.977,294.2363,293.8374,293.9072,6301.0
2019-08-14 15:10:00,294.65,294.77,294.13,294.19,3825.0,293.8573,293.977,293.3387,293.3986,3825.0
2019-08-14 15:15:00,294.05,294.1,293.79,293.83,2639.0,293.2589,293.3088,292.9996,293.0395,2639.0
2019-08-14 15:20:00,293.77,293.85,293.39,293.44,2515.0,292.9797,293.0595,292.6007,292.6506,2515.0
2019-08-14 15:25:00,293.46,294.67,293.45,294.04,4702.0,292.6705,293.8773,292.6605,293.249,4702.0
2019-08-14 15:30:00,293.59,293.98,293.26,293.98,4305.0,292.8002,293.1891,292.4711,293.1891,4305.0
2019-08-14 15:35:00,294.15,294.15,293.55,293.99,5402.0,293.3587,293.3587,292.7603,293.1991,5402.0
2019-08-14 15:40:00,293.9,294.41,293.44,293.84,6445.0,293.1093,293.618,292.6506,293.0495,6445.0
2019-08-14 15:45:00,293.93,294.46,293.41,293.75,7512.0,293.1392,293.6678,292.6206,292.9597,7512.0
2019-08-14 15:50:00,293.55,294.22,293.55,294.15,11483.0,292.7603,293.4285,292.7603,293.3587,11483.0
2019-08-14 15:55:00,293.96,294.11,293.25,293.31,23247.0,293.1692,293.3188,292.4611,292.5209,23247.0
2019-08-15 09:30:00,295.37,296.92,294.72,294.74,12043.0,294.5754,296.1212,293.9271,293.9471,12043.0
2019-08-15 09:35:00,294.63,294.64,293.5,293.53,5000.0,293.8374,293.8473,292.7104,292.7403,5000.0
2019-08-15 09:40:00,293.52,293.52,291.55,292.38,8898.0,292.7304,292.7304,290.7657,291.5934,8898.0
2019-08-15 09:45:00,292.38,292.85,291.72,292.16,11469.0,291.5934,292.0622,290.9352,291.374,11469.0
2019-08-15 09:50:00,292.05,292.36,291.02,291.85,4362.0,291.2643,291.5735,290.2371,291.0648,4362.0
2019-08-15 09:55:00,292.19,292.21,290.47,290.84,6000.0,291.4039,291.4239,289.6886,290.0576,6000.0
2019-08-15 10:00:00,291.32,292.57,291.07,291.5,6192.0,290.5363,291.7829,290.2869,290.7158,6192.0
2019-08-15 10:05:00,291.27,291.61,291.26,291.28,2501.0,290.4864,290.8255,290.4764,290.4964,2501.0
2019-08-15 10:10:00,290.88,292.24,290.88,291.86,3156.0,290.0975,291.4538,290.0975,291.0748,3156.0
2019-08-15 10:15:00,291.99,292.45,291.76,292.45,5616.0,291.2045,291.6632,290.9751,291.6632,5616.0
2019-08-15 10:20:00,292.24,292.33,291.35,291.81,5482.0,291.4538,291.5436,290.5662,291.025,5482.0
2019-08-15 10:25:00,291.93,292.02,291.11,291.11,2505.0,291.1446,291.2344,290.3268,290.3268,2505.0
2019-08-15 10:30:00,291.21,292.49,291.11,292.08,7429.0,290.4266,291.7031,290.3268,291.2942,7429.0
2019-08-15 10:35:00,292.22,293.08,292.07,292.65,8485.0,291.4339,292.2915,291.2843,291.8627,8485.0
2019-08-15 10:40:00,292.6,292.86,292.18,292.78,4710.0,291.8128,292.0721,291.394,291.9923,4710.0
2019-08-15 10:45:00,293.21,293.38,292.41,292.52,3203.0,292.4212,292.5907,291.6233,291.733,3203.0
2019-08-15 10:50:00,292.56,293.42,292.43,293.21,1050.0,291.7729,292.6306,291.6433,292.4212,1050.0
2019-08-15 10:55:00,293.37,293.59,293.04,293.05,1900.0,292.5808,292.8002,292.2516,292.2616,1900.0
2019-08-15 11:00:00,293.1,293.1,292.38,292.38,1200.0,292.3115,292.3115,291.5934,291.5934,1200.0
2019-08-15 11:05:00,292.47,292.52,291.53,291.62,3731.0,291.6832,291.733,290.7457,290.8355,3731.0
2019-08-15 11:10:00,291.78,291.78,291.27,291.27,3539.0,290.995,290.995,290.4864,290.4864,3539.0
2019-08-15 11:15:00,291.07,292.2,291.07,291.97,3179.0,290.2869,291.4139,290.2869,291.1845,3179.0
2019-08-15 11:20:00,291.66,291.95,291.23,291.76,4673.0,290.8754,291.1646,290.4465,290.9751,4673.0
2019-08-15 11:25:00,291.69,292.04,291.58,291.87,13501.0,290.9053,291.2543,290.7956,291.0848,13501.0
2019-08-15 11:30:00,291.96,292.14,291.69,292.07,22852.0,291.1745,291.3541,290.9053,291.2843,22852.0
2019-08-15 11:35:00,292.07,292.07,291.29,291.29,5655.0,291.2843,291.2843,290.5064,290.5064,5655.0
2019-08-15 11:40:00,291.58,291.85,291.41,291.85,4705.0,290.7956,291.0648,290.626,291.0648,4705.0
2019-08-15 11:45:00,291.79,291.82,291.05,291.05,909.0,291.005,291.0349,290.267,290.267,909.0
2019-08-15 11:50:00,291.28,291.6,291.06,291.4,3316.0,290.4964,290.8155,290.277,290.6161,3316.0
2019-08-15 11:55:00,291.0,292.17,290.95,292.0,6854.0,290.2171,291.384,290.1673,291.2144,6854.0
2019-08-15 12:00:00,291.97,292.15,291.71,292.04,11192.0,291.1845,291.364,290.9252,291.2543,11192.0
2019-08-15 12:05:00,292.03,293.32,292.03,293.32,3020.0,291.2444,292.5309,291.2444,292.5309,3020.0
2019-08-15 12:10:00,293.38,293.51,293.2,293.41,1400.0,292.5907,292.7204,292.4112,292.6206,1400.0
2019-08-15 12:15:00,293.35,293.52,293.31,293.45,2100.0,292.5608,292.7304,292.5209,292.6605,2100.0
2019-08-15 12:20:00,293.55,293.61,292.87,293.1,2700.0,292.7603,292.8201,292.0821,292.3115,2700.0
2019-08-15 12:25:00,292.98,293.32,292.47,292.48,3578.0,292.1918,292.5309,291.6832,291.6932,3578.0
2019-08-15 12:30:00,292.49,292.77,292.34,292.47,900.0,291.7031,291.9824,291.5535,291.6832,900.0
2019-08-15 12:35:00,292.53,293.02,292.27,292.35,1435.0,291.743,292.2317,291.4837,291.5635,1435.0
2019-08-15 12:40:00,292.49,292.49,292.12,292.3,400.0,291.7031,291.7031,291.3341,291.5136,400.0
2019-08-15 12:45:00,292.3,292.67,292.28,292.59,2405.0,291.5136,291.8826,291.4937,291.8029,2405.0
2019-08-15 12:50:00,292.59,292.83,292.05,292.05,1717.0,291.8029,292.0422,291.2643,291.2643,1717.0
2019-08-15 12:55:00,292.05,292.42,292.03,292.25,800.0,291.2643,291.6333,291.2444,291.4638,800.0
2019-08-15 13:00:00,292.09,292.96,292.09,292.92,1866.0,291.3042,292.1719,291.3042,292.132,1866.0
2019-08-15 13:05:00,292.91,293.25,292.91,293.19,1650.0,292.122,292.4611,292.122,292.4012,1650.0
2019-08-15 13:10:00,292.92,293.08,292.41,292.44,2000.0,292.132,292.2915,291.6233,291.6533,2000.0
2019-08-15 13:15:00,292.52,292.95,292.39,292.95,720.0,291.733,292.1619,291.6034,292.1619,720.0
2019-08-15 13:20:00,292.94,293.0,292.92,292.92,704.0,292.1519,292.2118,292.132,292.132,704.0
2019-08-15 13:25:00,293.13,293.35,292.77,293.05,1300.0,292.3414,292.5608,291.9824,292.2616,1300.0
2019-08-15 13:30:00,292.97,293.03,292.7,292.81,1250.0,292.1818,292.2417,291.9126,292.0223,1250.0
2019-08-15 13:35:00,292.75,292.75,291.92,292.09,2100.0,291.9624,291.9624,291.1347,291.3042,2100.0
2019-08-15 13:40:00,291.54,291.8,291.54,291.61,1113.0,290.7557,291.015,290.7557,290.8255,1113.0
2019-08-15 13:45:00,291.61,292.03,291.42,291.6,2800.0,290.8255,291.2444,290.636,290.8155,2800.0
2019-08-15 13:50:00,291.45,291.61,290.94,291.0,6902.0,290.6659,290.8255,290.1573,290.2171,6902.0
2019-08-15 13:55:00,290.94,291.57,290.9,291.57,2227.0,290.1573,290.7856,290.1174,290.7856,2227.0
2019-08-15 14:00:00,291.37,292.26,291.07,291.51,3820.0,290.5861,291.4737,290.2869,290.7258,3820.0
2019-08-15 14:05:00,291.68,292.3,291.66,292.16,1800.0,290.8953,291.5136,290.8754,291.374,1800.0
2019-08-15 14:10:00,292.78,292.78,292.6,292.6,1283.0,291.9923,291.9923,291.8128,291.8128,1283.0
2019-08-15 14:15:00,292.49,292.66,292.3,292.3,900.0,291.7031,291.8727,291.5136,291.5136,900.0
2019-08-15 14:20:00,292.37,293.36,292.37,292.97,1165.0,291.5834,292.5708,291.5834,292.1818,1165.0
2019-08-15 14:25:00,292.88,293.28,292.82,292.84,1900.0,292.0921,292.491,292.0322,292.0522,1900.0
2019-08-15 14:30:00,292.54,292.81,292.54,292.81,500.0,291.753,292.0223,291.753,292.0223,500.0
2019-08-15 14:35:00,292.77,293.2,292.76,293.0,2467.0,291.9824,292.4112,291.9724,292.2118,2467.0
2019-08-15 14:40:00,292.94,293.12,292.57,293.08,700.0,292.1519,292.3314,291.7829,292.2915,700.0
2019-08-15 14:45:00,292.96,293.92,292.95,293.53,5248.0,292.1719,293.1293,292.1619,292.7403,5248.0
2019-08-15 14:50:00,293.35,293.4,292.93,293.4,1400.0,292.5608,292.6107,292.1419,292.6107,1400.0
2019-08-15 14:55:00,293.03,293.3,292.94,292.94,700.0,292.2417,292.5109,292.1519,292.1519,700.0
2019-08-15 15:00:00,293.07,293.99,293.07,293.98,2500.0,292.2816,293.1991,292.2816,293.1891,2500.0
2019-08-15 15:05:00,293.83,294.27,293.46,293.7,2904.0,293.0395,293.4783,292.6705,292.9099,2904.0
2019-08-15 15:10:00,293.73,293.92,293.48,293.92,2603.0,292.9398,293.1293,292.6905,293.1293,2603.0
2019-08-15 15:15:00,293.86,293.86,293.52,293.64,2500.0,293.0694,293.0694,292.7304,292.85,2500.0
2019-08-15 15:20:00,293.73,293.82,293.49,293.79,2700.0,292.9398,293.0295,292.7004,292.9996,2700.0
2019-08-15 15:25:00,293.84,293.89,293.23,293.41,5549.0,293.0495,293.0994,292.4411,292.6206,5549.0
2019-08-15 15:30:00,293.34,294.23,293.34,294.05,4856.0,292.5508,293.4384,292.5508,293.2589,4856.0
2019-08-15 15:35:00,294.07,294.41,293.47,293.62,16637.0,293.2789,293.618,292.6805,292.8301,16637.0
2019-08-15 15:40:00,293.54,293.93,293.06,293.92,6571.0,292.7503,293.1392,292.2716,293.1293,6571.0
2019-08-15 15:45:00,293.81,294.17,293.48,293.84,4806.0,293.0196,293.3786,292.6905,293.0495,4806.0
2019-08-15 15:50:00,293.96,294.45,293.73,294.15,9184.0,293.1692,293.6579,292.9398,293.3587,9184.0
2019-08-15 15:55:00,294.42,294.48,293.0,293.0,21880.0,293.6279,293.6878,292.2118,292.2118,21880.0
2019-08-16 09:30:00,295.32,295.32,293.0,293.11,27422.0,294.5255,294.5255,292.2118,292.3215,27422.0
2019-08-16 09:35:00,293.37,293.59,292.0,292.64,9050.0,292.5808,292.8002,291.2144,291.8527,9050.0
2019-08-16 09:40:00,292.56,292.88,291.84,292.36,6514.0,291.7729,292.0921,291.0549,291.5735,6514.0
2019-08-16 09:45:00,292.32,293.3,292.32,293.3,9299.0,291.5336,292.5109,291.5336,292.5109,9299.0
2019-08-16 09:50:00,293.45,294.14,293.32,294.14,7409.0,292.6605,293.3487,292.5309,293.3487,7409.0
2019-08-16 09:55:00,294.06,294.27,293.59,293.78,7511.0,293.2689,293.4783,292.8002,292.9897,7511.0
2019-08-16 10:00:00,293.47,294.13,293.46,293.81,3730.0,292.6805,293.3387,292.6705,293.0196,3730.0
2019-08-16 10:05:00,293.99,293.99,292.15,292.16,4408.0,293.1991,293.1991,291.364,291.374,4408.0
2019-08-16 10:10:00,292.46,292.78,291.2,291.45,18120.0,291.6732,291.9923,290.4166,290.6659,18120.0
2019-08-16 10:15:00,291.44,291.91,290.72,291.3,17147.0,290.6559,291.1247,289.9379,290.5163,17147.0
2019-08-16 10:20:00,291.52,293.06,291.39,293.05,4617.0,290.7357,292.2716,290.6061,292.2616,4617.0
2019-08-16 10:25:00,293.24,293.27,292.12,292.12,4762.0,292.4511,292.481,291.3341,291.3341,4762.0
2019-08-16 10:30:00,292.14,292.27,291.2,291.78,8688.0,291.3541,291.4837,290.4166,290.995,8688.0
2019-08-16 10:35:00,291.95,292.26,291.73,291.74,2818.0,291.1646,291.4737,290.9452,290.9551,2818.0
2019-08-16 10:40:00,291.71,292.13,291.7,291.8,3224.0,290.9252,291.3441,290.9152,291.015,3224.0
2019-08-16 10:45:00,292.0,292.37,291.96,292.3,1886.0,291.2144,291.5834,291.1745,291.5136,1886.0
2019-08-16 10:50:00,292.46,292.66,292.26,292.26,3996.0,291.6732,291.8727,291.4737,291.4737,3996.0
2019-08-16 10:55:00,292.51,293.26,292.51,293.25,3706.0,291.7231,292.4711,291.7231,292.4611,3706.0
2019-08-16 11:00:00,293.25,293.56,293.02,293.56,3700.0,292.4611,292.7702,292.2317,292.7702,3700.0
2019-08-16 11:05:00,293.47,293.88,293.41,293.73,7496.0,292.6805,293.0894,292.6206,292.9398,7496.0
2019-08-16 11:10:00,293.79,294.11,293.39,293.75,8870.0,292.9996,293.3188,292.6007,292.9597,8870.0
2019-08-16 11:15:00,293.78,294.05,293.12,293.54,7849.0,292.9897,293.2589,292.3314,292.7503,7849.0
2019-08-16 11:20:00,293.67,294.15,293.67,294.01,1830.0,292.8799,293.3587,292.8799,293.219,1830.0
2019-08-16 11:25:00,294.17,294.64,293.88,294.59,3895.0,293.3786,293.8473,293.0894,293.7975,3895.0
2019-08-16 11:30:00,294.76,294.77,294.23,294.5,1975.0,293.967,293.977,293.4384,293.7077,1975.0
2019-08-16 11:35:00,294.64,295.01,294.55,295.01,4664.0,293.8473,294.2163,293.7576,294.2163,4664.0
2019-08-16 11:40:00,294.97,295.3,294.69,295.18,4425.0,294.1765,294.5056,293.8972,294.3859,4425.0
2019-08-16 11:45:00,295.12,295.63,295.05,295.55,6508.0,294.326,294.8347,294.2562,294.7549,6508.0
2019-08-16 11:50:00,295.6,295.78,295.55,295.78,1200.0,294.8048,294.9843,294.7549,294.9843,1200.0
2019-08-16 11:55:00,295.63,295.73,295.42,295.73,7100.0,294.8347,294.9344,294.6252,294.9344,7100.0
2019-08-16 12:00:00,295.77,296.05,295.73,295.73,3662.0,294.9743,295.2535,294.9344,294.9344,3662.0
2019-08-16 12:05:00,295.76,295.91,295.17,295.17,3090.0,294.9643,295.1139,294.3759,294.3759,3090.0
2019-08-16 12:10:00,295.07,295.3,294.92,295.2,2775.0,294.2762,294.5056,294.1266,294.4058,2775.0
2019-08-16 12:15:00,295.11,295.12,294.48,294.73,3059.0,294.3161,294.326,293.6878,293.9371,3059.0
2019-08-16 12:20:00,294.6,295.01,294.6,294.79,1400.0,293.8074,294.2163,293.8074,293.9969,1400.0
2019-08-16 12:25:00,294.82,295.0,294.52,294.69,1700.0,294.0269,294.2064,293.7277,293.8972,1700.0
2019-08-16 12:30:00,294.59,294.72,294.55,294.71,900.0,293.7975,293.9271,293.7576,293.9172,900.0
2019-08-16 12:35:00,294.77,294.85,294.51,294.76,2890.0,293.977,294.0568,293.7177,293.967,2890.0
2019-08-16 12:40:00,294.69,294.7,294.31,294.43,1750.0,293.8972,293.9072,293.5182,293.6379,1750.0
2019-08-16 12:45:00,294.53,294.53,294.39,294.41,800.0,293.7376,293.7376,293.598,293.618,800.0
2019-08-16 12:50:00,294.64,294.64,294.4,294.46,2113.0,293.8473,293.8473,293.608,293.6678,2113.0
2019-08-16 12:55:00,294.49,294.5,294.15,294.31,2600.0,293.6977,293.7077,293.3587,293.5182,2600.0
2019-08-16 13:00:00,294.22,294.37,294.18,294.18,1200.0,293.4285,293.5781,293.3886,293.3886,1200.0
2019-08-16 13:05:00,294.34,294.46,294.28,294.46,2000.0,293.5481,293.6678,293.4883,293.6678,2000.0
2019-08-16 13:10:00,294.39,294.5,293.86,293.95,5756.0,293.598,293.7077,293.0694,293.1592,5756.0
2019-08-16 13:15:00,294.02,294.26,293.99,294.18,1913.0,293.229,293.4684,293.1991,293.3886,1913.0
2019-08-16 13:20:00,294.17,294.3,294.09,294.3,2910.0,293.3786,293.5083,293.2988,293.5083,2910.0
2019-08-16 13:25:00,294.26,294.51,294.26,294.41,3030.0,293.4684,293.7177,293.4684,293.618,3030.0
2019-08-16 13:30:00,294.34,294.56,294.33,294.42,2520.0,293.5481,293.7676,293.5382,293.6279,2520.0
2019-08-16 13:35:00,294.47,294.95,294.4,294.89,4325.0,293.6778,294.1565,293.608,294.0967,4325.0
2019-08-16 13:40:00,294.89,295.34,294.89,295.15,3375.0,294.0967,294.5455,294.0967,294.356,3375.0
2019-08-16 13:45:00,294.99,295.06,294.65,294.72,4331.0,294.1964,294.2662,293.8573,293.9271,4331.0
2019-08-16 13:50:00,294.72,294.93,294.52,294.61,1605.0,293.9271,294.1366,293.7277,293.8174,1605.0
2019-08-16 13:55:00,294.69,294.69,294.5,294.59,2800.0,293.8972,293.8972,293.7077,293.7975,2800.0
2019-08-16 14:00:00,294.5,295.02,294.46,294.85,4164.0,293.7077,294.2263,293.6678,294.0568,4164.0
2019-08-16 14:05:00,294.64,294.68,294.4,294.4,2103.0,293.8473,293.8872,293.608,293.608,2103.0
2019-08-16 14:10:00,294.42,294.51,294.32,294.51,1391.0,293.6279,293.7177,293.5282,293.7177,1391.0
2019-08-16 14:15:00,294.64,295.16,294.64,295.09,3523.0,293.8473,294.3659,293.8473,294.2961,3523.0
2019-08-16 14:20:00,295.09,295.09,294.8,294.87,2303.0,294.2961,294.2961,294.0069,294.0767,2303.0
2019-08-16 14:25:00,294.8,295.0,294.67,294.97,2811.0,294.0069,294.2064,293.8773,294.1765,2811.0
2019-08-16 14:30:00,294.92,295.32,294.92,295.32,3370.0,294.1266,294.5255,294.1266,294.5255,3370.0
2019-08-16 14:35:00,295.26,295.7,295.26,295.51,3880.0,294.4657,294.9045,294.4657,294.715,3880.0
2019-08-16 14:40:00,295.66,295.66,295.08,295.32,2600.0,294.8646,294.8646,294.2862,294.5255,2600.0
2019-08-16 14:45:00,295.37,295.88,295.37,295.88,3382.0,294.5754,295.084,294.5754,295.084,3382.0
2019-08-16 14:50:00,295.87,296.41,295.8,296.19,7048.0,295.074,295.6126,295.0042,295.3932,7048.0
2019-08-16 14:55:00,296.03,296.15,295.97,295.99,3726.0,295.2336,295.3533,295.1738,295.1937,3726.0
2019-08-16 15:00:00,295.89,296.14,295.85,296.13,2703.0,295.094,295.3433,295.0541,295.3333,2703.0
2019-08-16 15:05:00,296.13,296.29,295.75,295.76,4900.0,295.3333,295.4929,294.9544,294.9643,4900.0
2019-08-16 15:10:00,295.76,295.99,295.58,295.62,6204.0,294.9643,295.1937,294.7848,294.8247,6204.0
2019-08-16 15:15:00,295.69,295.96,295.61,295.85,3208.0,294.8945,295.1638,294.8147,295.0541,3208.0
2019-08-16 15:20:00,295.94,295.94,295.49,295.64,3830.0,295.1438,295.1438,294.6951,294.8446,3830.0
2019-08-16 15:25:00,295.74,295.94,295.67,295.69,3732.0,294.9444,295.1438,294.8746,294.8945,3732.0
2019-08-16 15:30:00,295.62,295.79,295.27,295.32,6901.0,294.8247,294.9942,294.4756,294.5255,6901.0
2019-08-16 15:35:00,295.44,295.9,295.39,295.87,4909.0,294.6452,295.1039,294.5953,295.074,4909.0
2019-08-16 15:40:00,295.91,296.69,295.81,296.65,9646.0,295.1139,295.8918,295.0142,295.8519,9646.0
2019-08-16 15:45:00,296.58,296.98,296.22,296.89,9309.0,295.7821,296.181,295.4231,296.0913,9309.0
2019-08-16 15:50:00,297.06,297.1,296.43,296.87,14971.0,296.2608,296.3007,295.6325,296.0713,14971.0
2019-08-16 15:55:00,297.01,297.35,296.63,296.68,49594.0,296.211,296.55,295.832,295.8819,49594.0
2019-08-19 09:30:00,299.34,300.42,299.34,299.5,10211.0,298.5347,299.6118,298.5347,298.6943,10211.0
2019-08-19 09:35:00,299.98,300.75,297.16,299.8,8688.0,299.173,299.9409,296.3606,298.9935,8688.0
2019-08-19 09:40:00,299.97,300.82,297.8,298.03,7465.0,299.163,300.0107,296.9988,297.2282,7465.0
2019-08-19 09:45:00,298.13,298.93,297.59,297.67,41246.0,297.328,298.1258,296.7894,296.8692,41246.0
2019-08-19 09:50:00,297.64,297.64,296.92,297.0,4559.0,296.8393,296.8393,296.1212,296.201,4559.0
2019-08-19 09:55:00,297.02,297.34,296.82,296.82,14103.0,296.2209,296.5401,296.0215,296.0215,14103.0
2019-08-19 10:00:00,296.81,299.03,296.8,298.75,6143.0,296.0115,298.2255,296.0015,297.9463,6143.0
2019-08-19 10:05:00,298.88,299.04,298.5,298.5,1925.0,298.0759,298.2355,297.697,297.697,1925.0
2019-08-19 10:10:00,297.5,298.07,297.21,297.22,3050.0,296.6996,297.2681,296.4104,296.4204,3050.0
2019-08-19 10:15:00,296.99,297.87,296.81,296.91,2843.0,296.191,297.0687,296.0115,296.1112,2843.0
2019-08-19 10:20:00,297.11,297.59,297.1,297.56,3277.0,296.3107,296.7894,296.3007,296.7595,3277.0
2019-08-19 10:25:00,297.67,297.67,297.42,297.42,1000.0,296.8692,296.8692,296.6199,296.6199,1000.0
2019-08-19 10:30:00,297.62,298.58,297.45,298.58,10637.0,296.8193,297.7767,296.6498,297.7767,10637.0
2019-08-19 10:35:00,298.35,298.58,298.06,298.53,6500.0,297.5474,297.7767,297.2581,297.7269,6500.0
2019-08-19 10:40:00,298.48,298.52,297.76,297.84,3100.0,297.677,297.7169,296.9589,297.0387,3100.0
2019-08-19 10:45:00,297.88,298.49,297.7,298.42,2000.0,297.0786,297.687,296.8991,297.6172,2000.0
2019-08-19 10:50:00,298.46,298.55,297.95,298.05,1310.0,297.6571,297.7468,297.1484,297.2482,1310.0
2019-08-19 10:55:00,298.06,298.06,297.42,297.49,3170.0,297.2581,297.2581,296.6199,296.6897,3170.0
2019-08-19 11:00:00,297.49,298.3,297.49,298.22,3800.0,296.6897,297.4975,296.6897,297.4177,3800.0
2019-08-19 11:05:00,298.3,298.6,298.3,298.48,2100.0,297.4975,297.7967,297.4975,297.677,2100.0
2019-08-19 11:10:00,298.15,298.21,297.8,297.8,1300.0,297.3479,297.4077,296.9988,296.9988,1300.0
2019-08-19 11:15:00,297.96,298.26,297.92,298.17,1931.0,297.1584,297.4576,297.1185,297.3678,1931.0
2019-08-19 11:20:00,298.37,298.37,297.99,298.09,1900.0,297.5673,297.5673,297.1883,297.2881,1900.0
2019-08-19 11:25:00,298.01,298.01,297.69,297.77,5000.0,297.2083,297.2083,296.8891,296.9689,5000.0
2019-08-19 11:30:00,297.73,298.44,297.66,298.3,5229.0,296.929,297.6371,296.8592,297.4975,5229.0
2019-08-19 11:35:00,298.3,298.41,298.08,298.1,8049.0,297.4975,297.6072,297.2781,297.298,8049.0
2019-08-19 11:40:00,298.01,298.33,298.01,298.33,1921.0,297.2083,297.5274,297.2083,297.5274,1921.0
2019-08-19 11:45:00,298.43,298.43,297.63,297.85,8631.0,297.6271,297.6271,296.8293,297.0487,8631.0
2019-08-19 11:50:00,297.91,297.91,297.5,297.5,2100.0,297.1085,297.1085,296.6996,296.6996,2100.0
2019-08-19 11:55:00,297.4,297.47,297.11,297.11,2900.0,296.5999,296.6697,296.3107,296.3107,2900.0
2019-08-19 12:00:00,297.1,297.48,296.9,297.44,3490.0,296.3007,296.6797,296.1013,296.6398,3490.0
2019-08-19 12:05:00,297.32,297.55,297.14,297.47,2600.0,296.5201,296.7495,296.3406,296.6697,2600.0
2019-08-19 12:10:00,297.44,297.49,297.04,297.26,2800.0,296.6398,296.6897,296.2409,296.4603,2800.0
2019-08-19 12:15:00,297.36,297.37,297.14,297.16,2820.0,296.56,296.57,296.3406,296.3606,2820.0
2019-08-19 12:20:00,297.34,297.5,297.33,297.44,1000.0,296.5401,296.6996,296.5301,296.6398,1000.0
2019-08-19 12:25:00,297.35,297.35,297.05,297.17,2800.0,296.55,296.55,296.2509,296.3705,2800.0
2019-08-19 12:30:00,297.06,297.15,296.95,297.08,2609.0,296.2608,296.3506,296.1511,296.2808,2609.0
2019-08-19 12:35:00,297.1,297.25,296.82,296.82,3406.0,296.3007,296.4503,296.0215,296.0215,3406.0
2019-08-19 12:40:00,296.94,297.63,296.93,297.56,2627.0,296.1412,296.8293,296.1312,296.7595,2627.0
2019-08-19 12:45:00,297.64,297.75,297.39,297.45,9029.0,296.8393,296.949,296.5899,296.6498,9029.0
2019-08-19 12:50:00,297.59,297.62,297.36,297.54,2400.0,296.7894,296.8193,296.56,296.7395,2400.0
2019-08-19 12:55:00,297.62,297.84,297.48,297.84,4016.0,296.8193,297.0387,296.6797,297.0387,4016.0
2019-08-19 13:00:00,297.83,298.5,297.74,298.5,5471.0,297.0288,297.697,296.939,297.697,5471.0
2019-08-19 13:05:00,298.69,299.0,298.59,298.87,4557.0,297.8864,298.1956,297.7867,298.066,4557.0
2019-08-19 13:10:00,299.07,299.1,298.91,299.1,4300.0,298.2654,298.2953,298.1059,298.2953,4300.0
2019-08-19 13:15:00,299.13,299.18,298.85,299.18,1900.0,298.3253,298.3751,298.046,298.3751,1900.0
2019-08-19 13:20:00,299.4,299.4,299.26,299.37,1550.0,298.5945,298.5945,298.4549,298.5646,1550.0
2019-08-19 13:25:00,299.23,299.23,298.84,299.07,2700.0,298.425,298.425,298.036,298.2654,2700.0
2019-08-19 13:30:00,298.92,298.92,298.79,298.79,200.0,298.1158,298.1158,297.9862,297.9862,200.0
2019-08-19 13:35:00,298.59,298.63,298.31,298.32,1760.0,297.7867,297.8266,297.5075,297.5174,1760.0
2019-08-19 13:40:00,298.46,298.64,298.26,298.3,6889.0,297.6571,297.8366,297.4576,297.4975,6889.0
2019-08-19 13:45:00,298.34,298.37,297.89,297.89,1150.0,297.5374,297.5673,297.0886,297.0886,1150.0
2019-08-19 13:50:00,298.08,298.17,298.02,298.12,1720.0,297.2781,297.3678,297.2182,297.318,1720.0
2019-08-19 13:55:00,298.02,298.02,297.5,297.5,7500.0,297.2182,297.2182,296.6996,296.6996,7500.0
2019-08-19 14:00:00,297.5,297.87,297.4,297.69,6229.0,296.6996,297.0687,296.5999,296.8891,6229.0
2019-08-19 14:05:00,297.82,298.01,297.82,297.99,2099.0,297.0188,297.2083,297.0188,297.1883,2099.0
2019-08-19 14:10:00,298.15,298.32,297.52,297.59,4300.0,297.3479,297.5174,296.7196,296.7894,4300.0
2019-08-19 14:15:00,297.7,297.81,297.57,297.69,2500.0,296.8991,297.0088,296.7695,296.8891,2500.0
2019-08-19 14:20:00,297.9,298.03,297.57,297.7,2932.0,297.0986,297.2282,296.7695,296.8991,2932.0
2019-08-19 14:25:00,297.7,297.73,297.54,297.55,1200.0,296.8991,296.929,296.7395,296.7495,1200.0
2019-08-19 14:30:00,297.67,297.67,297.21,297.36,2500.0,296.8692,296.8692,296.4104,296.56,2500.0
2019-08-19 14:35:00,297.57,298.02,297.5,297.79,2100.0,296.7695,297.2182,296.6996,296.9889,2100.0
2019-08-19 14:40:00,297.79,298.26,297.69,298.13,2300.0,296.9889,297.4576,296.8891,297.328,2300.0
2019-08-19 14:45:00,298.09,298.16,298.0,298.01,1100.0,297.2881,297.3579,297.1983,297.2083,1100.0
2019-08-19 14:50:00,298.06,298.7,298.06,298.7,3500.0,297.2581,297.8964,297.2581,297.8964,3500.0
2019-08-19 14:55:00,298.65,298.65,298.33,298.48,6763.0,297.8466,297.8466,297.5274,297.677,6763.0
2019-08-19 15:00:00,298.36,298.36,298.01,298.3,2077.0,297.5573,297.5573,297.2083,297.4975,2077.0
2019-08-19 15:05:00,298.19,298.39,297.83,297.98,3817.0,297.3878,297.5873,297.0288,297.1784,3817.0
2019-08-19 15:10:00,297.91,298.55,297.86,298.45,5998.0,297.1085,297.7468,297.0587,297.6471,5998.0
2019-08-19 15:15:00,298.37,298.79,298.35,298.44,4152.0,297.5673,297.9862,297.5474,297.6371,4152.0
2019-08-19 15:20:00,298.48,298.9,298.19,298.79,7200.0,297.677,298.0959,297.3878,297.9862,7200.0
2019-08-19 15:25:00,298.88,299.0,298.77,298.93,5384.0,298.0759,298.1956,297.9662,298.1258,5384.0
2019-08-19 15:30:00,299.0,299.05,298.82,298.9,2231.0,298.1956,298.2455,298.0161,298.0959,2231.0
2019-08-19 15:35:00,298.82,298.82,298.61,298.61,5371.0,298.0161,298.0161,297.8067,297.8067,5371.0
2019-08-19 15:40:00,298.53,298.78,298.5,298.76,4104.0,297.7269,297.9762,297.697,297.9563,4104.0
2019-08-19 15:45:00,298.84,298.84,298.53,298.75,3100.0,298.036,298.036,297.7269,297.9463,3100.0
2019-08-19 15:50:00,298.8,299.14,298.4,299.14,16666.0,297.9961,298.3352,297.5972,298.3352,16666.0
2019-08-19 15:55:00,299.12,299.14,298.21,298.25,25211.0,298.3153,298.3352,297.4077,297.4476,25211.0
2019-08-20 09:30:00,299.21,299.98,298.57,298.74,8704.0,298.405,299.173,297.7668,297.9363,8704.0
2019-08-20 09:35:00,298.73,298.73,295.77,296.87,18524.0,297.9263,297.9263,294.9743,296.0713,18524.0
2019-08-20 09:40:00,297.0,297.0,294.99,295.58,23656.0,296.201,296.201,294.1964,294.7848,23656.0
2019-08-20 09:45:00,295.67,297.05,295.16,296.15,11381.0,294.8746,296.2509,294.3659,295.3533,11381.0
2019-08-20 09:50:00,296.86,298.13,296.86,297.66,1725.0,296.0614,297.328,296.0614,296.8592,1725.0
2019-08-20 09:55:00,297.09,297.92,297.09,297.92,2279.0,296.2907,297.1185,296.2907,297.1185,2279.0
2019-08-20 10:00:00,298.0,298.21,297.85,298.21,4190.0,297.1983,297.4077,297.0487,297.4077,4190.0
2019-08-20 10:05:00,298.46,298.84,298.37,298.56,1432.0,297.6571,298.036,297.5673,297.7568,1432.0
2019-08-20 10:10:00,298.86,298.86,297.69,297.77,2660.0,298.056,298.056,296.8891,296.9689,2660.0
2019-08-20 10:15:00,298.14,298.64,298.09,298.53,507.0,297.3379,297.8366,297.2881,297.7269,507.0
2019-08-20 10:20:00,298.27,298.27,297.54,297.54,828.0,297.4676,297.4676,296.7395,296.7395,828.0
2019-08-20 10:25:00,297.62,298.07,297.61,297.74,1247.0,296.8193,297.2681,296.8093,296.939,1247.0
2019-08-20 10:30:00,297.68,297.68,296.55,296.84,5401.0,296.8792,296.8792,295.7522,296.0414,5401.0
2019-08-20 10:35:00,297.22,297.73,297.01,297.53,8215.0,296.4204,296.929,296.211,296.7296,8215.0
2019-08-20 10:40:00,297.82,298.94,297.82,298.9,5706.0,297.0188,298.1358,297.0188,298.0959,5706.0
2019-08-20 10:45:00,298.8,298.8,297.78,297.93,3819.0,297.9961,297.9961,296.9789,297.1285,3819.0
2019-08-20 10:50:00,297.87,298.87,297.79,298.65,4800.0,297.0687,298.066,296.9889,297.8466,4800.0
2019-08-20 10:55:00,298.8,299.2,298.77,298.8,3927.0,297.9961,298.3951,297.9662,297.9961,3927.0
2019-08-20 11:00:00,299.0,299.72,298.94,299.72,4918.0,298.1956,298.9137,298.1358,298.9137,4918.0
2019-08-20 11:05:00,299.54,300.31,299.34,300.07,6225.0,298.7342,299.5021,298.5347,299.2627,6225.0
2019-08-20 11:10:00,300.46,300.66,300.45,300.66,745.0,299.6517,299.8511,299.6417,299.8511,745.0
2019-08-20 11:15:00,300.67,300.73,300.17,300.38,5561.0,299.8611,299.921,299.3625,299.5719,5561.0
2019-08-20 11:20:00,300.21,300.48,300.21,300.38,4604.0,299.4024,299.6716,299.4024,299.5719,4604.0
2019-08-20 11:25:00,300.48,300.79,300.25,300.79,4358.0,299.6716,299.9808,299.4422,299.9808,4358.0
2019-08-20 11:30:00,300.67,301.0,299.26,299.59,16045.0,299.8611,300.1902,298.4549,298.784,16045.0
2019-08-20 11:35:00,299.58,299.58,299.37,299.38,1600.0,298.774,298.774,298.5646,298.5746,1600.0
2019-08-20 11:40:00,299.4,299.71,298.86,299.71,9321.0,298.5945,298.9037,298.056,298.9037,9321.0
2019-08-20 11:45:00,299.58,300.31,299.58,300.0,3421.0,298.774,299.5021,298.774,299.1929,3421.0
2019-08-20 11:50:00,299.89,300.15,299.87,300.08,2514.0,299.0832,299.3425,299.0633,299.2727,2514.0
2019-08-20 11:55:00,300.05,300.1,300.05,300.1,400.0,299.2428,299.2927,299.2428,299.2927,400.0
2019-08-20 12:00:00,299.97,300.22,299.83,299.83,2100.0,299.163,299.4123,299.0234,299.0234,2100.0
2019-08-20 12:05:00,299.99,300.01,299.89,300.01,500.0,299.1829,299.2029,299.0832,299.2029,500.0
2019-08-20 12:10:00,300.06,300.49,300.06,300.15,1708.0,299.2528,299.6816,299.2528,299.3425,1708.0
2019-08-20 12:15:00,300.13,300.13,299.36,299.36,1900.0,299.3226,299.3226,298.5546,298.5546,1900.0
2019-08-20 12:20:00,299.42,299.48,299.34,299.4,1342.0,298.6145,298.6743,298.5347,298.5945,1342.0
2019-08-20 12:25:00,299.31,299.31,298.89,299.23,2000.0,298.5048,298.5048,298.0859,298.425,2000.0
2019-08-20 12:30:00,299.08,299.08,298.79,298.79,300.0,298.2754,298.2754,297.9862,297.9862,300.0
2019-08-20 12:35:00,298.42,298.42,297.87,297.87,1412.0,297.6172,297.6172,297.0687,297.0687,1412.0
2019-08-20 12:40:00,297.88,297.89,297.6,297.66,1700.0,297.0786,297.0886,296.7994,296.8592,1700.0
2019-08-20 12:45:00,297.74,297.97,297.65,297.97,1550.0,296.939,297.1684,296.8492,297.1684,1550.0
2019-08-20 12:50:00,298.26,298.34,297.5,297.5,2772.0,297.4576,297.5374,296.6996,296.6996,2772.0
2019-08-20 12:55:00,297.83,297.87,297.56,297.69,1205.0,297.0288,297.0687,296.7595,296.8891,1205.0
2019-08-20 13:00:00,297.46,297.5,297.16,297.16,3496.0,296.6598,296.6996,296.3606,296.3606,3496.0
2019-08-20 13:05:00,297.18,297.25,296.59,296.6,3431.0,296.3805,296.4503,295.7921,295.8021,3431.0
2019-08-20 13:10:00,296.68,296.84,296.65,296.65,604.0,295.8819,296.0414,295.8519,295.8519,604.0
2019-08-20 13:15:00,296.5,296.72,296.08,296.34,1500.0,295.7023,295.9217,295.2835,295.5428,1500.0
2019-08-20 13:20:00,296.38,296.55,296.34,296.35,1300.0,295.5827,295.7522,295.5428,295.5527,1300.0
2019-08-20 13:25:00,296.22,296.72,296.13,296.57,4217.0,295.4231,295.9217,295.3333,295.7721,4217.0
2019-08-20 13:30:00,296.63,296.74,296.19,296.19,4421.0,295.832,295.9417,295.3932,295.3932,4421.0
2019-08-20 13:35:00,296.1,296.29,295.81,296.09,2416.0,295.3034,295.4929,295.0142,295.2934,2416.0
2019-08-20 13:40:00,296.16,296.29,295.82,295.93,800.0,295.3633,295.4929,295.0242,295.1339,800.0
2019-08-20 13:45:00,296.09,296.14,295.6,295.69,3124.0,295.2934,295.3433,294.8048,294.8945,3124.0
2019-08-20 13:50:00,295.75,296.17,295.65,296.07,2802.0,294.9544,295.3732,294.8546,295.2735,2802.0
2019-08-20 13:55:00,296.02,296.02,295.71,295.72,1100.0,295.2236,295.2236,294.9145,294.9244,1100.0
2019-08-20 14:00:00,295.75,295.92,295.61,295.72,2308.0,294.9544,295.1239,294.8147,294.9244,2308.0
2019-08-20 14:05:00,295.77,296.08,295.58,295.58,1593.0,294.9743,295.2835,294.7848,294.7848,1593.0
2019-08-20 14:10:00,295.78,295.91,295.68,295.72,2024.0,294.9843,295.1139,294.8845,294.9244,2024.0
2019-08-20 14:15:00,295.53,295.75,295.45,295.75,2211.0,294.7349,294.9544,294.6552,294.9544,2211.0
2019-08-20 14:20:00,295.71,295.8,295.1,295.8,2532.0,294.9145,295.0042,294.3061,295.0042,2532.0
2019-08-20 14:25:00,295.64,296.0,295.64,295.78,3248.0,294.8446,295.2037,294.8446,294.9843,3248.0
2019-08-20 14:30:00,295.65,295.91,295.56,295.91,900.0,294.8546,295.1139,294.7649,295.1139,900.0
2019-08-20 14:35:00,296.3,296.41,296.14,296.41,1000.0,295.5029,295.6126,295.3433,295.6126,1000.0
2019-08-20 14:40:00,296.53,296.85,296.42,296.44,1400.0,295.7323,296.0514,295.6226,295.6425,1400.0
2019-08-20 14:45:00,296.49,296.93,296.24,296.75,2560.0,295.6924,296.1312,295.443,295.9517,2560.0
2019-08-20 14:50:00,296.9,296.9,296.62,296.62,700.0,296.1013,296.1013,295.822,295.822,700.0
2019-08-20 14:55:00,296.74,296.82,296.61,296.61,632.0,295.9417,296.0215,295.812,295.812,632.0
2019-08-20 15:00:00,296.73,296.73,296.2,296.21,2324.0,295.9317,295.9317,295.4031,295.4131,2324.0
2019-08-20 15:05:00,296.29,296.45,296.14,296.38,2625.0,295.4929,295.6525,295.3433,295.5827,2625.0
2019-08-20 15:10:00,296.11,296.21,296.11,296.2,500.0,295.3134,295.4131,295.3134,295.4031,500.0
2019-08-20 15:15:00,296.38,296.5,296.1,296.33,3122.0,295.5827,295.7023,295.3034,295.5328,3122.0
2019-08-20 15:20:00,296.4,296.64,296.4,296.51,2708.0,295.6026,295.842,295.6026,295.7123,2708.0
2019-08-20 15:25:00,296.57,297.04,296.57,297.04,1235.0,295.7721,296.2409,295.7721,296.2409,1235.0
2019-08-20 15:30:00,297.05,297.29,297.04,297.17,3221.0,296.2509,296.4902,296.2409,296.3705,3221.0
2019-08-20 15:35:00,297.31,297.39,297.16,297.32,3912.0,296.5102,296.5899,296.3606,296.5201,3912.0
2019-08-20 15:40:00,297.3,297.47,297.17,297.4,3500.0,296.5002,296.6697,296.3705,296.5999,3500.0
2019-08-20 15:45:00,297.43,297.48,297.22,297.46,5731.0,296.6298,296.6797,296.4204,296.6598,5731.0
2019-08-20 15:50:00,297.4,297.45,296.95,297.16,8256.0,296.5999,296.6498,296.1511,296.3606,8256.0
2019-08-20 15:55:00,297.15,297.15,296.0,296.0,39612.0,296.3506,296.3506,295.2037,295.2037,39612.0
2019-08-21 09:30:00,297.98,298.46,296.41,296.41,7975.0,297.1784,297.6571,295.6126,295.6126,7975.0
2019-08-21 09:35:00,296.54,298.16,296.21,297.76,2315.0,295.7422,297.3579,295.4131,296.9589,2315.0
2019-08-21 09:40:00,298.02,299.0,296.9,298.95,16913.0,297.2182,298.1956,296.1013,298.1457,16913.0
2019-08-21 09:45:00,298.92,300.3,298.64,300.3,6164.0,298.1158,299.4921,297.8366,299.4921,6164.0
2019-08-21 09:50:00,299.93,300.51,299.46,299.54,6319.0,299.1231,299.7015,298.6544,298.7342,6319.0
2019-08-21 09:55:00,299.81,299.86,297.88,297.88,12127.0,299.0034,299.0533,297.0786,297.0786,12127.0
2019-08-21 10:00:00,297.55,298.05,296.6,297.38,6800.0,296.7495,297.2482,295.8021,296.58,6800.0
2019-08-21 10:05:00,296.99,298.24,296.99,298.24,1600.0,296.191,297.4377,296.191,297.4377,1600.0
2019-08-21 10:10:00,297.68,297.98,297.25,297.84,5689.0,296.8792,297.1784,296.4503,297.0387,5689.0
2019-08-21 10:15:00,298.02,298.74,297.85,298.74,3000.0,297.2182,297.9363,297.0487,297.9363,3000.0
2019-08-21 10:20:00,299.0,299.11,298.26,298.26,5681.0,298.1956,298.3053,297.4576,297.4576,5681.0
2019-08-21 10:25:00,298.0,298.0,297.5,297.59,1673.0,297.1983,297.1983,296.6996,296.7894,1673.0
2019-08-21 10:30:00,297.53,297.84,297.31,297.31,2340.0,296.7296,297.0387,296.5102,296.5102,2340.0
2019-08-21 10:35:00,297.31,297.69,297.15,297.69,2140.0,296.5102,296.8891,296.3506,296.8891,2140.0
2019-08-21 10:40:00,297.47,297.47,297.0,297.0,1400.0,296.6697,296.6697,296.201,296.201,1400.0
2019-08-21 10:45:00,296.5,296.62,296.14,296.47,3250.0,295.7023,295.822,295.3433,295.6724,3250.0
2019-08-21 10:50:00,296.63,297.52,296.63,297.48,2500.0,295.832,296.7196,295.832,296.6797,2500.0
2019-08-21 10:55:00,297.44,297.71,297.31,297.31,1298.0,296.6398,296.9091,296.5102,296.5102,1298.0
2019-08-21 11:00:00,297.09,298.18,296.95,298.18,3227.0,296.2907,297.3778,296.1511,297.3778,3227.0
2019-08-21 11:05:00,298.32,298.5,298.1,298.1,1400.0,297.5174,297.697,297.298,297.298,1400.0
2019-08-21 11:10:00,298.36,298.39,298.07,298.07,1000.0,297.5573,297.5873,297.2681,297.2681,1000.0
2019-08-21 11:15:00,298.3,298.39,297.87,297.88,2486.0,297.4975,297.5873,297.0687,297.0786,2486.0
2019-08-21 11:20:00,297.9,298.17,297.9,297.96,1600.0,297.0986,297.3678,297.0986,297.1584,1600.0
2019-08-21 11:25:00,298.11,298.11,297.92,298.01,1555.0,297.308,297.308,297.1185,297.2083,1555.0
2019-08-21 11:30:00,298.04,298.22,297.79,297.79,4000.0,297.2382,297.4177,296.9889,296.9889,4000.0
2019-08-21 11:35:00,297.71,297.81,297.41,297.41,6425.0,296.9091,297.0088,296.6099,296.6099,6425.0
2019-08-21 11:40:00,297.45,297.53,297.01,297.1,4903.0,296.6498,296.7296,296.211,296.3007,4903.0
2019-08-21 11:45:00,297.12,297.39,296.79,296.79,3240.0,296.3207,296.5899,295.9916,295.9916,3240.0
2019-08-21 11:50:00,296.62,296.94,296.03,296.03,5075.0,295.822,296.1412,295.2336,295.2336,5075.0
2019-08-21 11:55:00,296.01,296.21,295.79,296.04,7990.0,295.2137,295.4131,294.9942,295.2436,7990.0
2019-08-21 12:00:00,295.72,295.72,295.02,295.54,3100.0,294.9244,294.9244,294.2263,294.7449,3100.0
2019-08-21 12:05:00,295.51,296.07,295.51,295.84,3600.0,294.715,295.2735,294.715,295.0441,3600.0
2019-08-21 12:10:00,295.74,295.97,295.6,295.69,600.0,294.9444,295.1738,294.8048,294.8945,600.0
2019-08-21 12:15:00,295.62,295.62,295.27,295.34,500.0,294.8247,294.8247,294.4756,294.5455,500.0
2019-08-21 12:20:00,295.41,295.41,295.4,295.41,344.0,294.6153,294.6153,294.6053,294.6153,344.0
2019-08-21 12:25:00,295.4,295.74,295.21,295.58,2724.0,294.6053,294.9444,294.4158,294.7848,2724.0
2019-08-21 12:30:00,295.64,295.9,295.59,295.79,900.0,294.8446,295.1039,294.7948,294.9942,900.0
2019-08-21 12:35:00,295.93,296.15,295.87,295.96,2100.0,295.1339,295.3533,295.074,295.1638,2100.0
2019-08-21 12:40:00,296.14,296.14,296.14,296.14,100.0,295.3433,295.3433,295.3433,295.3433,100.0
2019-08-21 12:45:00,296.02,296.03,295.95,295.95,700.0,295.2236,295.2336,295.1538,295.1538,700.0
2019-08-21 12:50:00,296.0,296.0,295.75,295.78,926.0,295.2037,295.2037,294.9544,294.9843,926.0
2019-08-21 12:55:00,295.93,296.1,295.65,295.65,6959.0,295.1339,295.3034,294.8546,294.8546,6959.0
2019-08-21 13:00:00,295.6,295.76,295.6,295.75,1360.0,294.8048,294.9643,294.8048,294.9544,1360.0
2019-08-21 13:05:00,295.85,295.85,295.58,295.58,1900.0,295.0541,295.0541,294.7848,294.7848,1900.0
2019-08-21 13:10:00,295.83,295.99,295.49,295.62,2650.0,295.0341,295.1937,294.6951,294.8247,2650.0
2019-08-21 13:15:00,295.66,295.71,295.51,295.53,1363.0,294.8646,294.9145,294.715,294.7349,1363.0
2019-08-21 13:20:00,295.65,295.9,295.63,295.9,1376.0,294.8546,295.1039,294.8347,295.1039,1376.0
2019-08-21 13:25:00,295.91,296.16,295.91,296.04,3164.0,295.1139,295.3633,295.1139,295.2436,3164.0
2019-08-21 13:30:00,296.21,296.22,296.01,296.01,900.0,295.4131,295.4231,295.2137,295.2137,900.0
2019-08-21 13:35:00,296.04,296.15,295.91,295.91,3023.0,295.2436,295.3533,295.1139,295.1139,3023.0
2019-08-21 13:40:00,296.01,296.07,295.66,295.66,4144.0,295.2137,295.2735,294.8646,294.8646,4144.0
2019-08-21 13:45:00,295.69,295.69,295.49,295.49,1038.0,294.8945,294.8945,294.6951,294.6951,1038.0
2019-08-21 13:50:00,295.62,295.87,295.54,295.87,1000.0,294.8247,295.074,294.7449,295.074,1000.0
2019-08-21 13:55:00,295.59,295.87,295.59,295.8,900.0,294.7948,295.074,294.7948,295.0042,900.0
2019-08-21 14:00:00,295.63,295.75,295.13,295.75,3300.0,294.8347,294.9544,294.336,294.9544,3300.0
2019-08-21 14:05:00,296.04,296.04,295.93,295.93,350.0,295.2436,295.2436,295.1339,295.1339,350.0
2019-08-21 14:10:00,295.97,295.97,295.97,295.97,100.0,295.1738,295.1738,295.1738,295.1738,100.0
2019-08-21 14:15:00,296.09,296.3,295.99,296.13,2606.0,295.2934,295.5029,295.1937,295.3333,2606.0
2019-08-21 14:20:00,296.01,296.31,295.9,295.9,1499.0,295.2137,295.5128,295.1039,295.1039,1499.0
2019-08-21 14:25:00,295.84,296.01,295.71,296.01,600.0,295.0441,295.2137,294.9145,295.2137,600.0
2019-08-21 14:30:00,295.96,296.04,295.96,296.04,800.0,295.1638,295.2436,295.1638,295.2436,800.0
2019-08-21 14:35:00,296.04,296.18,295.48,295.59,3620.0,295.2436,295.3832,294.6851,294.7948,3620.0
2019-08-21 14:40:00,295.67,295.76,295.35,295.35,3050.0,294.8746,294.9643,294.5554,294.5554,3050.0
2019-08-21 14:45:00,295.62,295.66,295.3,295.65,8800.0,294.8247,294.8646,294.5056,294.8546,8800.0
2019-08-21 14:50:00,295.74,296.02,295.66,296.02,3730.0,294.9444,295.2236,294.8646,295.2236,3730.0
2019-08-21 14:55:00,295.99,296.33,295.97,296.33,2468.0,295.1937,295.5328,295.1738,295.5328,2468.0
2019-08-21 15:00:00,296.24,296.37,296.09,296.26,914.0,295.443,295.5727,295.2934,295.463,914.0
2019-08-21 15:05:00,296.45,297.0,296.45,296.93,2904.0,295.6525,296.201,295.6525,296.1312,2904.0
2019-08-21 15:10:00,297.01,297.25,296.58,297.15,4100.0,296.211,296.4503,295.7821,296.3506,4100.0
2019-08-21 15:15:00,297.29,297.32,296.91,297.14,2900.0,296.4902,296.5201,296.1112,296.3406,2900.0
2019-08-21 15:20:00,297.08,297.22,296.99,297.17,2400.0,296.2808,296.4204,296.191,296.3705,2400.0
2019-08-21 15:25:00,297.02,297.02,296.87,296.91,1400.0,296.2209,296.2209,296.0713,296.1112,1400.0
2019-08-21 15:30:00,296.96,297.5,296.96,297.4,2889.0,296.1611,296.6996,296.1611,296.5999,2889.0
2019-08-21 15:35:00,297.57,297.64,297.25,297.53,2900.0,296.7695,296.8393,296.4503,296.7296,2900.0
2019-08-21 15:40:00,297.48,297.6,297.45,297.57,900.0,296.6797,296.7994,296.6498,296.7695,900.0
2019-08-21 15:45:00,297.55,297.56,296.8,296.95,5533.0,296.7495,296.7595,296.0015,296.1511,5533.0
2019-08-21 15:50:00,297.09,297.17,296.72,297.17,6710.0,296.2907,296.3705,295.9217,296.3705,6710.0
2019-08-21 15:55:00,297.21,298.11,297.21,297.77,17704.0,296.4104,297.308,296.4104,296.9689,17704.0
2019-08-22 09:30:00,297.5,298.95,297.5,298.7,10513.0,296.6996,298.1457,296.6996,297.8964,10513.0
2019-08-22 09:35:00,298.18,298.2,297.7,297.7,1400.0,297.3778,297.3978,296.8991,296.8991,1400.0
2019-08-22 09:40:00,297.68,298.8,297.4,298.2,13262.0,296.8792,297.9961,296.5999,297.3978,13262.0
2019-08-22 09:45:00,297.61,297.61,296.04,296.3,1940.0,296.8093,296.8093,295.2436,295.5029,1940.0
2019-08-22 09:50:00,295.97,296.21,295.8,296.16,1888.0,295.1738,295.4131,295.0042,295.3633,1888.0
2019-08-22 09:55:00,295.9,296.33,295.8,295.88,3680.0,295.1039,295.5328,295.0042,295.084,3680.0
2019-08-22 10:00:00,295.9,296.0,295.34,295.88,2847.0,295.1039,295.2037,294.5455,295.084,2847.0
2019-08-22 10:05:00,295.71,295.83,295.25,295.39,4129.0,294.9145,295.0341,294.4557,294.5953,4129.0
2019-08-22 10:10:00,295.43,296.07,295.16,295.84,7601.0,294.6352,295.2735,294.3659,295.0441,7601.0
2019-08-22 10:15:00,295.98,295.98,294.9,295.0,3219.0,295.1837,295.1837,294.1066,294.2064,3219.0
2019-08-22 10:20:00,294.64,294.87,293.9,294.24,7740.0,293.8473,294.0767,293.1093,293.4484,7740.0
2019-08-22 10:25:00,294.2,294.2,293.15,293.3,4028.0,293.4085,293.4085,292.3613,292.5109,4028.0
2019-08-22 10:30:00,293.0,293.0,291.67,292.27,2410.0,292.2118,292.2118,290.8853,291.4837,2410.0
2019-08-22 10:35:00,292.31,292.81,291.6,292.44,6066.0,291.5236,292.0223,290.8155,291.6533,6066.0
2019-08-22 10:40:00,292.52,292.64,292.0,292.06,6536.0,291.733,291.8527,291.2144,291.2743,6536.0
2019-08-22 10:45:00,291.85,292.61,291.84,292.61,3700.0,291.0648,291.8228,291.0549,291.8228,3700.0
2019-08-22 10:50:00,292.49,292.62,291.75,291.75,3432.0,291.7031,291.8328,290.9651,290.9651,3432.0
2019-08-22 10:55:00,291.92,292.18,291.92,291.92,1000.0,291.1347,291.394,291.1347,291.1347,1000.0
2019-08-22 11:00:00,292.34,292.96,292.23,292.42,3300.0,291.5535,292.1719,291.4438,291.6333,3300.0
2019-08-22 11:05:00,292.71,293.83,292.71,293.64,2700.0,291.9225,293.0395,291.9225,292.85,2700.0
2019-08-22 11:10:00,293.64,294.24,293.24,293.93,6450.0,292.85,293.4484,292.4511,293.1392,6450.0
2019-08-22 11:15:00,293.8,294.28,293.76,293.98,3800.0,293.0096,293.4883,292.9697,293.1891,3800.0
2019-08-22 11:20:00,293.98,294.49,293.87,294.47,2857.0,293.1891,293.6977,293.0794,293.6778,2857.0
2019-08-22 11:25:00,294.61,294.8,294.04,294.05,4200.0,293.8174,294.0069,293.249,293.2589,4200.0
2019-08-22 11:30:00,293.87,294.44,293.87,293.88,1400.0,293.0794,293.6479,293.0794,293.0894,1400.0
2019-08-22 11:35:00,293.75,294.31,293.75,294.04,1000.0,292.9597,293.5182,292.9597,293.249,1000.0
2019-08-22 11:40:00,294.18,294.18,293.6,293.6,2000.0,293.3886,293.3886,292.8101,292.8101,2000.0
2019-08-22 11:45:00,293.77,293.86,293.2,293.59,1450.0,292.9797,293.0694,292.4112,292.8002,1450.0
2019-08-22 11:50:00,293.46,293.94,293.42,293.68,2950.0,292.6705,293.1492,292.6306,292.8899,2950.0
2019-08-22 11:55:00,293.51,293.56,293.26,293.26,1756.0,292.7204,292.7702,292.4711,292.4711,1756.0
2019-08-22 12:00:00,293.16,293.58,293.16,293.56,2700.0,292.3713,292.7902,292.3713,292.7702,2700.0
2019-08-22 12:05:00,293.4,293.94,293.38,293.74,1660.0,292.6107,293.1492,292.5907,292.9498,1660.0
2019-08-22 12:10:00,294.06,294.35,294.06,294.26,1200.0,293.2689,293.5581,293.2689,293.4684,1200.0
2019-08-22 12:15:00,294.48,294.61,294.41,294.41,1576.0,293.6878,293.8174,293.618,293.618,1576.0
2019-08-22 12:20:00,294.34,294.53,294.33,294.41,1000.0,293.5481,293.7376,293.5382,293.618,1000.0
2019-08-22 12:25:00,294.43,294.78,294.42,294.5,1911.0,293.6379,293.987,293.6279,293.7077,1911.0
2019-08-22 12:30:00,294.45,294.9,294.44,294.44,2305.0,293.6579,294.1066,293.6479,293.6479,2305.0
2019-08-22 12:35:00,294.56,294.56,294.44,294.44,200.0,293.7676,293.7676,293.6479,293.6479,200.0
2019-08-22 12:40:00,294.33,295.0,294.03,295.0,1600.0,293.5382,294.2064,293.239,294.2064,1600.0
2019-08-22 12:45:00,294.77,294.77,294.77,294.77,100.0,293.977,293.977,293.977,293.977,100.0
2019-08-22 12:50:00,294.72,294.98,294.72,294.75,759.0,293.9271,294.1864,293.9271,293.957,759.0
2019-08-22 12:55:00,294.6,294.6,294.06,294.11,2000.0,293.8074,293.8074,293.2689,293.3188,2000.0
2019-08-22 13:00:00,294.32,295.15,294.32,294.77,3104.0,293.5282,294.356,293.5282,293.977,3104.0
2019-08-22 13:05:00,294.65,295.17,294.65,294.85,1300.0,293.8573,294.3759,293.8573,294.0568,1300.0
2019-08-22 13:10:00,295.13,295.23,295.11,295.11,500.0,294.336,294.4358,294.3161,294.3161,500.0
2019-08-22 13:15:00,295.16,295.39,295.02,295.02,3211.0,294.3659,294.5953,294.2263,294.2263,3211.0
2019-08-22 13:20:00,295.4,295.86,295.4,295.76,1209.0,294.6053,295.0641,294.6053,294.9643,1209.0
2019-08-22 13:25:00,295.79,296.02,295.76,295.96,3046.0,294.9942,295.2236,294.9643,295.1638,3046.0
2019-08-22 13:30:00,296.08,296.45,296.04,296.28,2500.0,295.2835,295.6525,295.2436,295.4829,2500.0
2019-08-22 13:35:00,296.42,296.43,296.14,296.43,300.0,295.6226,295.6325,295.3433,295.6325,300.0
2019-08-22 13:40:00,296.33,296.6,296.04,296.04,2081.0,295.5328,295.8021,295.2436,295.2436,2081.0
2019-08-22 13:45:00,296.09,296.09,295.66,295.66,1200.0,295.2934,295.2934,294.8646,294.8646,1200.0
2019-08-22 13:50:00,295.41,295.96,295.41,295.96,800.0,294.6153,295.1638,294.6153,295.1638,800.0
2019-08-22 13:55:00,296.02,296.27,295.94,295.94,2400.0,295.2236,295.473,295.1438,295.1438,2400.0
2019-08-22 14:00:00,296.0,296.33,296.0,296.33,1800.0,295.2037,295.5328,295.2037,295.5328,1800.0
2019-08-22 14:05:00,296.16,296.5,296.09,296.09,2642.0,295.3633,295.7023,295.2934,295.2934,2642.0
2019-08-22 14:10:00,296.02,296.38,295.96,296.38,2461.0,295.2236,295.5827,295.1638,295.5827,2461.0
2019-08-22 14:15:00,296.46,296.46,295.81,296.12,975.0,295.6624,295.6624,295.0142,295.3234,975.0
2019-08-22 14:20:00,296.07,296.07,295.67,295.67,1050.0,295.2735,295.2735,294.8746,294.8746,1050.0
2019-08-22 14:25:00,295.73,295.75,295.14,295.56,6389.0,294.9344,294.9544,294.346,294.7649,6389.0
2019-08-22 14:30:00,295.3,295.64,295.24,295.25,1380.0,294.5056,294.8446,294.4457,294.4557,1380.0
2019-08-22 14:35:00,295.47,295.78,295.47,295.6,1400.0,294.6751,294.9843,294.6751,294.8048,1400.0
2019-08-22 14:40:00,295.73,295.75,295.55,295.75,600.0,294.9344,294.9544,294.7549,294.9544,600.0
2019-08-22 14:45:00,296.12,296.42,296.1,296.12,3117.0,295.3234,295.6226,295.3034,295.3234,3117.0
2019-08-22 14:50:00,295.83,295.93,295.81,295.81,500.0,295.0341,295.1339,295.0142,295.0142,500.0
2019-08-22 14:55:00,295.68,295.87,295.56,295.69,2811.0,294.8845,295.074,294.7649,294.8945,2811.0
2019-08-22 15:00:00,295.93,296.01,295.58,295.76,1900.0,295.1339,295.2137,294.7848,294.9643,1900.0
2019-08-22 15:05:00,295.84,296.05,295.71,295.73,2591.0,295.0441,295.2535,294.9145,294.9344,2591.0
2019-08-22 15:10:00,295.87,295.87,295.24,295.43,1700.0,295.074,295.074,294.4457,294.6352,1700.0
2019-08-22 15:15:00,295.33,295.5,295.26,295.47,900.0,294.5355,294.705,294.4657,294.6751,900.0
2019-08-22 15:20:00,295.57,295.79,295.43,295.62,3925.0,294.7748,294.9942,294.6352,294.8247,3925.0
2019-08-22 15:25:00,295.56,295.75,295.32,295.74,2200.0,294.7649,294.9544,294.5255,294.9444,2200.0
2019-08-22 15:30:00,295.75,295.81,295.56,295.57,1000.0,294.9544,295.0142,294.7649,294.7748,1000.0
2019-08-22 15:35:00,295.68,295.9,295.68,295.9,2398.0,294.8845,295.1039,294.8845,295.1039,2398.0
2019-08-22 15:40:00,295.98,296.1,295.82,295.87,1900.0,295.1837,295.3034,295.0242,295.074,1900.0
2019-08-22 15:45:00,295.8,295.97,295.66,295.66,2900.0,295.0042,295.1738,294.8646,294.8646,2900.0
2019-08-22 15:50:00,295.76,296.52,295.74,296.52,5326.0,294.9643,295.7223,294.9444,295.7223,5326.0
2019-08-22 15:55:00,296.56,296.6,294.75,294.89,16696.0,295.7622,295.8021,293.957,294.0967,16696.0
2019-08-23 09:30:00,293.96,295.02,293.82,293.89,8751.0,293.1692,294.2263,293.0295,293.0994,8751.0
2019-08-23 09:35:00,293.49,294.08,293.49,293.75,1000.0,292.7004,293.2888,292.7004,292.9597,1000.0
2019-08-23 09:40:00,293.82,294.4,293.54,293.7,5036.0,293.0295,293.608,292.7503,292.9099,5036.0
2019-08-23 09:45:00,293.66,293.66,292.15,292.39,6771.0,292.87,292.87,291.364,291.6034,6771.0
2019-08-23 09:50:00,292.44,293.73,292.34,292.99,14522.0,291.6533,292.9398,291.5535,292.2018,14522.0
2019-08-23 09:55:00,292.99,293.36,292.83,293.27,1600.0,292.2018,292.5708,292.0422,292.481,1600.0
2019-08-23 10:00:00,293.48,294.85,293.2,294.0,9295.0,292.6905,294.0568,292.4112,293.2091,9295.0
2019-08-23 10:05:00,294.1,294.99,293.32,293.36,3700.0,293.3088,294.1964,292.5309,292.5708,3700.0
2019-08-23 10:10:00,292.85,293.95,292.4,293.83,2424.0,292.0622,293.1592,291.6134,293.0395,2424.0
2019-08-23 10:15:00,294.0,294.2,293.64,294.2,800.0,293.2091,293.4085,292.85,293.4085,800.0
2019-08-23 10:20:00,294.21,294.98,293.92,294.1,4100.0,293.4185,294.1864,293.1293,293.3088,4100.0
2019-08-23 10:25:00,293.99,294.02,293.88,294.02,409.0,293.1991,293.229,293.0894,293.229,409.0
2019-08-23 10:30:00,294.66,295.0,294.56,295.0,1000.0,293.8673,294.2064,293.7676,294.2064,1000.0
2019-08-23 10:35:00,295.05,296.18,295.04,296.17,5768.0,294.2562,295.3832,294.2463,295.3732,5768.0
2019-08-23 10:40:00,296.06,296.26,295.24,295.42,2450.0,295.2635,295.463,294.4457,294.6252,2450.0
2019-08-23 10:45:00,295.18,295.18,294.61,294.61,700.0,294.3859,294.3859,293.8174,293.8174,700.0
2019-08-23 10:50:00,295.1,295.48,295.1,295.47,1000.0,294.3061,294.6851,294.3061,294.6751,1000.0
2019-08-23 10:55:00,295.68,295.79,294.63,294.63,6246.0,294.8845,294.9942,293.8374,293.8374,6246.0
2019-08-23 11:00:00,294.19,294.19,291.8,291.86,8749.0,293.3986,293.3986,291.015,291.0748,8749.0
2019-08-23 11:05:00,291.75,292.63,290.69,290.86,7800.0,290.9651,291.8427,289.908,290.0775,7800.0
2019-08-23 11:10:00,290.47,291.68,290.47,291.14,6230.0,289.6886,290.8953,289.6886,290.3568,6230.0
2019-08-23 11:15:00,291.21,292.33,290.88,292.31,7006.0,290.4266,291.5436,290.0975,291.5236,7006.0
2019-08-23 11:20:00,292.09,292.3,291.15,291.36,4159.0,291.3042,291.5136,290.3667,290.5762,4159.0
2019-08-23 11:25:00,291.25,291.89,291.25,291.74,1400.0,290.4665,291.1047,290.4665,290.9551,1400.0
2019-08-23 11:30:00,291.34,291.48,290.26,290.26,14397.0,290.5562,290.6958,289.4791,289.4791,14397.0
2019-08-23 11:35:00,290.17,290.46,289.79,290.46,5975.0,289.3894,289.6786,289.0104,289.6786,5975.0
2019-08-23 11:40:00,290.3,290.45,288.9,289.0,15135.0,289.519,289.6686,288.1228,288.2225,15135.0
2019-08-23 11:45:00,289.07,289.24,288.0,288.04,10097.0,288.2923,288.4619,287.2252,287.2651,10097.0
2019-08-23 11:50:00,288.43,288.65,287.91,288.4,6120.0,287.654,287.8735,287.1354,287.6241,6120.0
2019-08-23 11:55:00,288.36,288.71,288.04,288.61,6574.0,287.5842,287.9333,287.2651,287.8336,6574.0
2019-08-23 12:00:00,288.26,289.69,288.21,289.69,11764.0,287.4845,288.9107,287.4346,288.9107,11764.0
2019-08-23 12:05:00,289.5,289.95,289.04,289.82,8880.0,288.7212,289.17,288.2624,289.0403,8880.0
2019-08-23 12:10:00,289.9,290.24,289.29,289.82,5946.0,289.1201,289.4592,288.5117,289.0403,5946.0
2019-08-23 12:15:00,290.16,290.72,290.13,290.19,3777.0,289.3794,289.9379,289.3495,289.4093,3777.0
2019-08-23 12:20:00,289.43,289.67,289.43,289.56,1050.0,288.6514,288.8907,288.6514,288.781,1050.0
2019-08-23 12:25:00,289.49,289.77,289.47,289.75,2789.0,288.7112,288.9904,288.6912,288.9705,2789.0
2019-08-23 12:30:00,289.76,290.97,289.76,290.96,3803.0,288.9805,290.1872,288.9805,290.1772,3803.0
2019-08-23 12:35:00,291.22,291.61,290.93,291.05,2400.0,290.4365,290.8255,290.1473,290.267,2400.0
2019-08-23 12:40:00,291.12,291.18,290.51,290.72,1463.0,290.3368,290.3966,289.7285,289.9379,1463.0
2019-08-23 12:45:00,290.43,290.43,289.82,289.87,2200.0,289.6487,289.6487,289.0403,289.0902,2200.0
2019-08-23 12:50:00,290.01,290.3,289.66,289.67,3500.0,289.2298,289.519,288.8807,288.8907,3500.0
2019-08-23 12:55:00,289.7,289.73,289.16,289.33,1600.0,288.9206,288.9505,288.3821,288.5516,1600.0
2019-08-23 13:00:00,289.27,289.99,289.17,289.45,4922.0,288.4918,289.2098,288.3921,288.6713,4922.0
2019-08-23 13:05:00,289.45,289.71,289.06,289.46,4700.0,288.6713,288.9306,288.2824,288.6813,4700.0
2019-08-23 13:10:00,289.57,290.4,289.42,290.05,4619.0,288.791,289.6187,288.6414,289.2697,4619.0
2019-08-23 13:15:00,290.31,290.31,289.44,289.47,3400.0,289.529,289.529,288.6613,288.6912,3400.0
2019-08-23 13:20:00,289.3,289.49,289.15,289.15,3130.0,288.5217,288.7112,288.3721,288.3721,3130.0
2019-08-23 13:25:00,289.01,289.58,288.95,289.4,4603.0,288.2325,288.801,288.1726,288.6214,4603.0
2019-08-23 13:30:00,289.38,290.0,289.34,290.0,4157.0,288.6015,289.2198,288.5616,289.2198,4157.0
2019-08-23 13:35:00,290.0,290.0,289.56,289.96,2500.0,289.2198,289.2198,288.781,289.1799,2500.0
2019-08-23 13:40:00,289.89,289.89,289.42,289.74,2000.0,289.1101,289.1101,288.6414,288.9605,2000.0
2019-08-23 13:45:00,289.82,290.41,289.63,290.23,4958.0,289.0403,289.6287,288.8508,289.4492,4958.0
2019-08-23 13:50:00,289.96,290.62,289.9,290.43,5747.0,289.1799,289.8382,289.1201,289.6487,5747.0
2019-08-23 13:55:00,290.25,290.25,289.75,290.06,3500.0,289.4691,289.4691,288.9705,289.2797,3500.0
2019-08-23 14:00:00,289.82,289.93,289.47,289.68,3000.0,289.0403,289.15,288.6912,288.9007,3000.0
2019-08-23 14:05:00,289.68,290.1,289.61,289.87,3300.0,288.9007,289.3196,288.8309,289.0902,3300.0
2019-08-23 14:10:00,289.82,289.82,289.35,289.35,800.0,289.0403,289.0403,288.5716,288.5716,800.0
2019-08-23 14:15:00,289.24,289.34,288.94,289.11,3917.0,288.4619,288.5616,288.1627,288.3322,3917.0
2019-08-23 14:20:00,289.15,289.37,289.15,289.37,600.0,288.3721,288.5915,288.3721,288.5915,600.0
2019-08-23 14:25:00,289.5,289.62,289.16,289.17,2400.0,288.7212,288.8408,288.3821,288.3921,2400.0
2019-08-23 14:30:00,289.28,289.61,289.28,289.61,1400.0,288.5018,288.8309,288.5018,288.8309,1400.0
2019-08-23 14:35:00,289.43,289.57,289.0,289.03,2200.0,288.6514,288.791,288.2225,288.2524,2200.0
2019-08-23 14:40:00,289.15,289.15,288.33,288.34,13883.0,288.3721,288.3721,287.5543,287.5643,13883.0
2019-08-23 14:45:00,288.45,288.58,288.18,288.38,1700.0,287.674,287.8036,287.4047,287.6042,1700.0
2019-08-23 14:50:00,288.28,288.49,288.15,288.34,2677.0,287.5044,287.7139,287.3748,287.5643,2677.0
2019-08-23 14:55:00,288.22,288.62,288.22,288.53,3700.0,287.4446,287.8435,287.4446,287.7538,3700.0
2019-08-23 15:00:00,288.7,288.73,288.32,288.65,2226.0,287.9233,287.9532,287.5443,287.8735,2226.0
2019-08-23 15:05:00,288.74,289.02,288.33,288.52,5300.0,287.9632,288.2425,287.5543,287.7438,5300.0
2019-08-23 15:10:00,288.29,288.4,288.0,288.33,23449.0,287.5144,287.6241,287.2252,287.5543,23449.0
2019-08-23 15:15:00,288.14,288.69,288.14,288.32,3800.0,287.3648,287.9133,287.3648,287.5443,3800.0
2019-08-23 15:20:00,288.28,288.4,288.0,288.3,6800.0,287.5044,287.6241,287.2252,287.5244,6800.0
2019-08-23 15:25:00,288.13,288.4,288.0,288.01,4700.0,287.3549,287.6241,287.2252,287.2352,4700.0
2019-08-23 15:30:00,288.01,288.16,287.51,287.79,5593.0,287.2352,287.3848,286.7365,287.0158,5593.0
2019-08-23 15:35:00,287.68,287.74,287.3,287.51,7760.0,286.9061,286.9659,286.5271,286.7365,7760.0
2019-08-23 15:40:00,287.49,287.62,287.21,287.55,6600.0,286.7166,286.8462,286.4373,286.7764,6600.0
2019-08-23 15:45:00,287.57,287.72,287.3,287.4,9224.0,286.7964,286.946,286.5271,286.6268,9224.0
2019-08-23 15:50:00,287.34,287.34,286.16,286.16,10083.0,286.567,286.567,285.3902,285.3902,10083.0
2019-08-23 15:55:00,286.16,286.97,285.55,286.94,40551.0,285.3902,286.198,284.7818,286.1681,40551.0
2019-08-26 09:30:00,288.24,290.37,288.24,290.13,6333.0,287.4646,289.5888,287.4646,289.3495,6333.0
2019-08-26 09:35:00,288.91,288.92,286.32,287.23,8382.0,288.1328,288.1427,285.5497,286.4573,8382.0
2019-08-26 09:40:00,287.48,289.06,286.72,287.41,20436.0,286.7066,288.2824,285.9486,286.6368,20436.0
2019-08-26 09:45:00,287.19,287.9,285.55,285.9,8600.0,286.4174,287.1255,284.7818,285.1309,8600.0
2019-08-26 09:50:00,286.2,287.72,286.17,286.81,8647.0,285.43,286.946,285.4001,286.0384,8647.0
2019-08-26 09:55:00,286.52,286.9,286.23,286.65,1600.0,285.7492,286.1282,285.46,285.8788,1600.0
2019-08-26 10:00:00,287.07,287.18,286.31,286.53,8833.0,286.2977,286.4074,285.5397,285.7592,8833.0
2019-08-26 10:05:00,286.5,286.5,285.97,286.18,1050.0,285.7292,285.7292,285.2007,285.4101,1050.0
2019-08-26 10:10:00,286.33,286.63,285.85,286.27,2037.0,285.5597,285.8589,285.081,285.4999,2037.0
2019-08-26 10:15:00,286.11,286.28,285.61,286.17,3315.0,285.3403,285.5098,284.8416,285.4001,3315.0
2019-08-26 10:20:00,286.17,286.59,285.94,286.4,1488.0,285.4001,285.819,285.1707,285.6295,1488.0
2019-08-26 10:25:00,286.11,286.68,285.67,285.81,2783.0,285.3403,285.9088,284.9015,285.0411,2783.0
2019-08-26 10:30:00,286.1,287.0,286.07,287.0,2100.0,285.3303,286.2279,285.3004,286.2279,2100.0
2019-08-26 10:35:00,286.58,286.76,286.22,286.64,5241.0,285.809,285.9885,285.45,285.8689,5241.0
2019-08-26 10:40:00,286.5,286.73,286.0,286.73,3468.0,285.7292,285.9586,285.2306,285.9586,3468.0
2019-08-26 10:45:00,286.58,286.98,286.44,286.93,2250.0,285.809,286.2079,285.6694,286.1581,2250.0
2019-08-26 10:50:00,287.18,287.18,286.97,286.97,668.0,286.4074,286.4074,286.198,286.198,668.0
2019-08-26 10:55:00,286.84,286.84,286.5,286.76,1832.0,286.0683,286.0683,285.7292,285.9885,1832.0
2019-08-26 11:00:00,286.64,287.0,286.64,286.79,1670.0,285.8689,286.2279,285.8689,286.0185,1670.0
2019-08-26 11:05:00,286.87,286.95,286.04,286.54,3200.0,286.0982,286.178,285.2705,285.7691,3200.0
2019-08-26 11:10:00,286.58,287.32,286.26,287.04,5094.0,285.809,286.547,285.4899,286.2678,5094.0
2019-08-26 11:15:00,287.05,287.05,286.24,286.33,2400.0,286.2778,286.2778,285.4699,285.5597,2400.0
2019-08-26 11:20:00,286.39,286.81,286.38,286.81,1200.0,285.6195,286.0384,285.6096,286.0384,1200.0
2019-08-26 11:25:00,286.99,287.18,286.85,287.05,6075.0,286.2179,286.4074,286.0783,286.2778,6075.0
2019-08-26 11:30:00,287.3,287.42,286.54,286.68,2897.0,286.5271,286.6468,285.7691,285.9088,2897.0
2019-08-26 11:35:00,287.07,287.1,286.89,286.95,1539.0,286.2977,286.3276,286.1182,286.178,1539.0
2019-08-26 11:40:00,287.11,287.11,286.85,286.85,700.0,286.3376,286.3376,286.0783,286.0783,700.0
2019-08-26 11:45:00,286.45,287.07,286.45,287.05,1800.0,285.6794,286.2977,285.6794,286.2778,1800.0
2019-08-26 11:50:00,287.18,287.18,286.78,286.8,1100.0,286.4074,286.4074,286.0085,286.0284,1100.0
2019-08-26 11:55:00,287.0,287.01,286.68,286.81,2848.0,286.2279,286.2379,285.9088,286.0384,2848.0
2019-08-26 12:00:00,286.5,286.72,286.5,286.62,1508.0,285.7292,285.9486,285.7292,285.8489,1508.0
2019-08-26 12:05:00,286.8,286.89,286.46,286.46,1490.0,286.0284,286.1182,285.6893,285.6893,1490.0
2019-08-26 12:10:00,286.51,286.52,286.3,286.3,1200.0,285.7392,285.7492,285.5298,285.5298,1200.0
2019-08-26 12:15:00,286.27,286.29,286.0,286.0,2520.0,285.4999,285.5198,285.2306,285.2306,2520.0
2019-08-26 12:20:00,285.89,286.65,285.89,286.63,2197.0,285.1209,285.8788,285.1209,285.8589,2197.0
2019-08-26 12:25:00,286.7,286.7,286.01,286.01,1000.0,285.9287,285.9287,285.2406,285.2406,1000.0
2019-08-26 12:30:00,286.32,286.32,285.98,285.98,800.0,285.5497,285.5497,285.2106,285.2106,800.0
2019-08-26 12:35:00,286.01,286.03,285.75,285.75,1040.0,285.2406,285.2605,284.9813,284.9813,1040.0
2019-08-26 12:40:00,285.94,285.94,285.43,285.44,2970.0,285.1707,285.1707,284.6621,284.6721,2970.0
2019-08-26 12:45:00,285.48,285.58,285.14,285.14,3202.0,284.712,284.8117,284.3729,284.3729,3202.0
2019-08-26 12:50:00,285.32,285.33,284.76,285.04,3455.0,284.5524,284.5624,283.9939,284.2732,3455.0
2019-08-26 12:55:00,284.8,284.83,284.6,284.83,1100.0,284.0338,284.0637,283.8343,284.0637,1100.0
2019-08-26 13:00:00,284.8,285.16,284.8,285.16,2925.0,284.0338,284.3928,284.0338,284.3928,2925.0
2019-08-26 13:05:00,285.21,285.4,285.0,285.39,2900.0,284.4427,284.6322,284.2333,284.6222,2900.0
2019-08-26 13:10:00,285.68,285.69,285.32,285.42,2400.0,284.9114,284.9214,284.5524,284.6521,2400.0
2019-08-26 13:15:00,285.34,285.43,284.75,285.03,2000.0,284.5724,284.6621,283.9839,284.2632,2000.0
2019-08-26 13:20:00,285.2,285.2,285.08,285.08,400.0,284.4327,284.4327,284.3131,284.3131,400.0
2019-08-26 13:25:00,285.11,285.3,285.11,285.18,908.0,284.343,284.5325,284.343,284.4128,908.0
2019-08-26 13:30:00,285.17,285.39,284.96,284.96,1500.0,284.4028,284.6222,284.1934,284.1934,1500.0
2019-08-26 13:35:00,284.99,285.23,284.84,285.04,1300.0,284.2233,284.4627,284.0737,284.2732,1300.0
2019-08-26 13:40:00,284.97,285.06,284.67,284.71,900.0,284.2034,284.2931,283.9042,283.9441,900.0
2019-08-26 13:45:00,284.76,285.01,284.76,285.01,2849.0,283.9939,284.2432,283.9939,284.2432,2849.0
2019-08-26 13:50:00,284.9,284.91,284.82,284.82,806.0,284.1335,284.1435,284.0538,284.0538,806.0
2019-08-26 13:55:00,284.8,285.56,284.67,284.96,5840.0,284.0338,284.7918,283.9042,284.1934,5840.0
2019-08-26 14:00:00,284.6,284.6,284.28,284.4,1554.0,283.8343,283.8343,283.5152,283.6349,1554.0
2019-08-26 14:05:00,284.4,284.51,284.14,284.14,2359.0,283.6349,283.7446,283.3756,283.3756,2359.0
2019-08-26 14:10:00,284.16,284.28,284.04,284.16,1585.0,283.3955,283.5152,283.2759,283.3955,1585.0
2019-08-26 14:15:00,284.06,284.45,284.06,284.18,2600.0,283.2958,283.6848,283.2958,283.4155,2600.0
2019-08-26 14:20:00,284.08,284.25,284.05,284.08,1218.0,283.3157,283.4853,283.2858,283.3157,1218.0
2019-08-26 14:25:00,284.07,284.17,284.06,284.17,2150.0,283.3058,283.4055,283.2958,283.4055,2150.0
2019-08-26 14:30:00,284.16,284.16,283.82,284.07,1919.0,283.3955,283.3955,283.0564,283.3058,1919.0
2019-08-26 14:35:00,284.16,284.29,284.09,284.17,1300.0,283.3955,283.5252,283.3257,283.4055,1300.0
2019-08-26 14:40:00,284.24,284.39,284.18,284.25,1100.0,283.4753,283.6249,283.4155,283.4853,1100.0
2019-08-26 14:45:00,284.19,284.31,284.08,284.16,1150.0,283.4255,283.5451,283.3157,283.3955,1150.0
2019-08-26 14:50:00,284.29,284.36,284.1,284.15,1453.0,283.5252,283.595,283.3357,283.3856,1453.0
2019-08-26 14:55:00,284.33,284.68,284.18,284.58,3352.0,283.5651,283.9141,283.4155,283.8144,3352.0
2019-08-26 15:00:00,284.63,284.98,284.63,284.66,2650.0,283.8643,284.2133,283.8643,283.8942,2650.0
2019-08-26 15:05:00,284.62,284.62,283.92,283.92,7997.0,283.8543,283.8543,283.1562,283.1562,7997.0
2019-08-26 15:10:00,284.08,284.37,284.08,284.1,2900.0,283.3157,283.605,283.3157,283.3357,2900.0
2019-08-26 15:15:00,284.13,284.25,283.93,283.94,2600.0,283.3656,283.4853,283.1662,283.1761,2600.0
2019-08-26 15:20:00,283.87,284.15,283.85,283.97,2500.0,283.1063,283.3856,283.0864,283.206,2500.0
2019-08-26 15:25:00,283.92,283.96,283.73,283.79,4751.0,283.1562,283.1961,282.9667,283.0265,4751.0
2019-08-26 15:30:00,283.76,283.92,283.56,283.58,3822.0,282.9966,283.1562,282.7971,282.8171,3822.0
2019-08-26 15:35:00,283.71,283.77,283.49,283.65,5255.0,282.9467,283.0066,282.7273,282.8869,5255.0
2019-08-26 15:40:00,283.71,283.87,283.65,283.75,4701.0,282.9467,283.1063,282.8869,282.9866,4701.0
2019-08-26 15:45:00,283.75,283.75,283.57,283.57,13359.0,282.9866,282.9866,282.8071,282.8071,13359.0
2019-08-26 15:50:00,283.64,284.03,283.59,283.83,8900.0,282.8769,283.2659,282.8271,283.0664,8900.0
2019-08-26 15:55:00,283.91,284.85,283.87,284.84,18897.0,283.1462,284.0837,283.1063,284.0737,18897.0
2019-08-27 09:30:00,285.88,286.75,284.73,286.74,7584.0,285.1109,285.9786,283.964,285.9686,7584.0
2019-08-27 09:35:00,286.69,288.34,286.66,288.06,9966.0,285.9187,287.5643,285.8888,287.285,9966.0
2019-08-27 09:40:00,287.56,288.18,286.52,287.09,7312.0,286.7864,287.4047,285.7492,286.3177,7312.0
2019-08-27 09:45:00,288.0,289.16,287.71,289.09,6348.0,287.2252,288.3821,286.936,288.3123,6348.0
2019-08-27 09:50:00,288.96,290.85,288.96,290.85,13561.0,288.1826,290.0675,288.1826,290.0675,13561.0
2019-08-27 09:55:00,290.56,291.0,290.04,290.89,13577.0,289.7783,290.2171,289.2597,290.1074,13577.0
2019-08-27 10:00:00,290.88,291.14,290.59,290.61,4188.0,290.0975,290.3568,289.8082,289.8282,4188.0
2019-08-27 10:05:00,290.71,290.71,289.8,289.8,5298.0,289.9279,289.9279,289.0204,289.0204,5298.0
2019-08-27 10:10:00,289.9,289.91,288.89,289.1,5638.0,289.1201,289.1301,288.1128,288.3222,5638.0
2019-08-27 10:15:00,289.06,289.54,288.88,289.07,9112.0,288.2824,288.7611,288.1028,288.2923,9112.0
2019-08-27 10:20:00,289.03,289.33,288.21,288.21,8018.0,288.2524,288.5516,287.4346,287.4346,8018.0
2019-08-27 10:25:00,288.29,288.67,288.23,288.66,609.0,287.5144,287.8934,287.4546,287.8834,609.0
2019-08-27 10:30:00,288.98,288.98,288.97,288.98,114.0,288.2026,288.2026,288.1926,288.2026,114.0
2019-08-27 10:35:00,289.0,289.19,288.69,288.77,3118.0,288.2225,288.412,287.9133,287.9931,3118.0
2019-08-27 10:40:00,288.83,289.21,288.53,288.9,2100.0,288.053,288.4319,287.7538,288.1228,2100.0
2019-08-27 10:45:00,288.61,288.61,288.61,288.61,100.0,287.8336,287.8336,287.8336,287.8336,100.0
2019-08-27 10:50:00,288.46,288.46,288.37,288.37,802.0,287.684,287.684,287.5942,287.5942,802.0
2019-08-27 10:55:00,288.37,288.37,287.68,287.74,2300.0,287.5942,287.5942,286.9061,286.9659,2300.0
2019-08-27 11:00:00,287.52,287.73,287.1,287.38,1000.0,286.7465,286.9559,286.3276,286.6069,1000.0
2019-08-27 11:05:00,287.28,287.28,286.64,286.81,1250.0,286.5071,286.5071,285.8689,286.0384,1250.0
2019-08-27 11:10:00,286.72,287.0,285.88,286.09,4103.0,285.9486,286.2279,285.1109,285.3203,4103.0
2019-08-27 11:15:00,286.07,286.14,284.68,284.93,3672.0,285.3004,285.3702,283.9141,284.1635,3672.0
2019-08-27 11:20:00,284.59,285.51,284.49,285.33,800.0,283.8244,284.7419,283.7246,284.5624,800.0
2019-08-27 11:25:00,285.03,285.41,285.03,285.12,1600.0,284.2632,284.6422,284.2632,284.353,1600.0
2019-08-27 11:30:00,285.45,285.67,284.95,285.02,8350.0,284.6821,284.9015,284.1834,284.2532,8350.0
2019-08-27 11:35:00,285.19,285.53,285.18,285.42,1094.0,284.4228,284.7618,284.4128,284.6521,1094.0
2019-08-27 11:40:00,285.53,285.53,285.0,285.33,1773.0,284.7618,284.7618,284.2333,284.5624,1773.0
2019-08-27 11:45:00,285.29,285.73,285.29,285.73,1200.0,284.5225,284.9613,284.5225,284.9613,1200.0
2019-08-27 11:50:00,285.59,285.59,285.2,285.28,810.0,284.8217,284.8217,284.4327,284.5125,810.0
2019-08-27 11:55:00,285.4,285.45,284.9,285.08,1478.0,284.6322,284.6821,284.1335,284.3131,1478.0
2019-08-27 12:00:00,285.13,285.13,284.0,284.01,3916.0,284.3629,284.3629,283.236,283.2459,3916.0
2019-08-27 12:05:00,284.0,284.41,284.0,284.41,500.0,283.236,283.6449,283.236,283.6449,500.0
2019-08-27 12:10:00,284.25,284.25,284.25,284.25,100.0,283.4853,283.4853,283.4853,283.4853,100.0
2019-08-27 12:15:00,284.21,284.49,284.21,284.46,400.0,283.4454,283.7246,283.4454,283.6947,400.0
2019-08-27 12:20:00,284.36,284.53,284.33,284.33,2243.0,283.595,283.7645,283.5651,283.5651,2243.0
2019-08-27 12:25:00,284.44,284.6,284.39,284.39,1700.0,283.6748,283.8343,283.6249,283.6249,1700.0
2019-08-27 12:30:00,284.43,284.59,283.72,283.95,4031.0,283.6648,283.8244,282.9567,283.1861,4031.0
2019-08-27 12:35:00,283.7,283.84,283.5,283.79,1942.0,282.9368,283.0764,282.7373,283.0265,1942.0
2019-08-27 12:40:00,283.79,283.93,283.32,283.33,6076.0,283.0265,283.1662,282.5578,282.5678,6076.0
2019-08-27 12:45:00,283.52,283.7,283.37,283.6,600.0,282.7573,282.9368,282.6077,282.837,600.0
2019-08-27 12:50:00,283.44,283.44,282.6,282.6,3292.0,282.6775,282.6775,281.8397,281.8397,3292.0
2019-08-27 12:55:00,282.51,282.84,282.5,282.78,1644.0,281.75,282.0791,281.74,282.0192,1644.0
2019-08-27 13:00:00,282.78,283.1,282.75,282.78,2400.0,282.0192,282.3384,281.9893,282.0192,2400.0
2019-08-27 13:05:00,282.62,282.79,282.5,282.52,2194.0,281.8597,282.0292,281.74,281.7599,2194.0
2019-08-27 13:10:00,282.56,282.56,282.03,282.03,1650.0,281.7998,281.7998,281.2713,281.2713,1650.0
2019-08-27 13:15:00,282.0,282.0,281.55,281.55,2830.0,281.2413,281.2413,280.7926,280.7926,2830.0
2019-08-27 13:20:00,281.64,281.71,281.42,281.42,2600.0,280.8823,280.9521,280.6629,280.6629,2600.0
2019-08-27 13:25:00,281.44,281.78,281.4,281.78,4597.0,280.6829,281.0219,280.643,281.0219,4597.0
2019-08-27 13:30:00,281.81,281.82,281.23,281.38,3946.0,281.0519,281.0618,280.4734,280.623,3946.0
2019-08-27 13:35:00,281.55,282.9,281.55,282.5,4220.0,280.7926,282.1389,280.7926,281.74,4220.0
2019-08-27 13:40:00,282.35,283.71,282.35,283.71,14331.0,281.5904,282.9467,281.5904,282.9467,14331.0
2019-08-27 13:45:00,283.63,284.12,283.52,283.79,5528.0,282.867,283.3556,282.7573,283.0265,5528.0
2019-08-27 13:50:00,283.82,283.82,283.33,283.35,1020.0,283.0564,283.0564,282.5678,282.5877,1020.0
2019-08-27 13:55:00,283.37,283.47,283.08,283.42,1101.0,282.6077,282.7074,282.3184,282.6575,1101.0
2019-08-27 14:00:00,283.41,283.7,283.27,283.29,1911.0,282.6476,282.9368,282.5079,282.5279,1911.0
2019-08-27 14:05:00,283.35,283.35,282.93,283.03,1900.0,282.5877,282.5877,282.1688,282.2686,1900.0
2019-08-27 14:10:00,283.12,283.12,281.62,282.12,12568.0,282.3583,282.3583,280.8624,281.361,12568.0
2019-08-27 14:15:00,281.97,282.34,281.97,282.15,5183.0,281.2114,281.5804,281.2114,281.3909,5183.0
2019-08-27 14:20:00,282.02,282.27,281.7,281.77,3166.0,281.2613,281.5106,280.9422,281.012,3166.0
2019-08-27 14:25:00,281.54,281.7,281.49,281.62,3914.0,280.7826,280.9422,280.7327,280.8624,3914.0
2019-08-27 14:30:00,281.52,281.75,281.38,281.69,4525.0,280.7626,280.992,280.623,280.9322,4525.0
2019-08-27 14:35:00,281.66,282.16,281.65,282.16,1700.0,280.9023,281.4009,280.8923,281.4009,1700.0
2019-08-27 14:40:00,282.27,282.68,282.07,282.68,2300.0,281.5106,281.9195,281.3112,281.9195,2300.0
2019-08-27 14:45:00,282.39,282.87,282.28,282.84,3800.0,281.6303,282.109,281.5206,282.0791,3800.0
2019-08-27 14:50:00,282.95,283.63,282.95,283.63,2554.0,282.1888,282.867,282.1888,282.867,2554.0
2019-08-27 14:55:00,283.51,283.62,283.42,283.54,1191.0,282.7473,282.857,282.6575,282.7772,1191.0
2019-08-27 15:00:00,283.62,284.12,283.52,284.12,2000.0,282.857,283.3556,282.7573,283.3556,2000.0
2019-08-27 15:05:00,284.07,284.13,282.01,283.6,62205.0,283.3058,283.3656,281.2513,282.837,62205.0
2019-08-27 15:10:00,283.56,283.59,283.17,283.42,2200.0,282.7971,282.8271,282.4082,282.6575,2200.0
2019-08-27 15:15:00,283.32,283.69,283.32,283.43,2400.0,282.5578,282.9268,282.5578,282.6675,2400.0
2019-08-27 15:20:00,283.43,283.43,283.04,283.13,8899.0,282.6675,282.6675,282.2785,282.3683,8899.0
2019-08-27 15:25:00,283.12,283.26,282.88,282.95,5343.0,282.3583,282.498,282.119,282.1888,5343.0
2019-08-27 15:30:00,283.02,283.02,282.65,282.83,6085.0,282.2586,282.2586,281.8896,282.0691,6085.0
2019-08-27 15:35:00,282.73,282.93,282.58,282.84,12687.0,281.9694,282.1688,281.8198,282.0791,12687.0
2019-08-27 15:40:00,282.94,283.06,282.54,282.66,3968.0,282.1788,282.2985,281.7799,281.8996,3968.0
2019-08-27 15:45:00,282.8,282.8,282.16,282.68,8688.0,282.0392,282.0392,281.4009,281.9195,8688.0
2019-08-27 15:50:00,282.48,282.48,281.8,282.24,11100.0,281.7201,281.7201,281.0419,281.4807,11100.0
2019-08-27 15:55:00,282.1,282.13,281.11,281.41,40792.0,281.3411,281.371,280.3537,280.6529,40792.0
2019-08-28 09:30:00,280.04,281.17,279.39,279.81,11524.0,279.2866,280.4136,278.6384,279.0572,11524.0
2019-08-28 09:35:00,280.68,282.3,280.05,282.3,5916.0,279.9249,281.5405,279.2966,281.5405,5916.0
2019-08-28 09:40:00,281.6,283.4,281.6,282.48,6357.0,280.8424,282.6376,280.8424,281.7201,6357.0
2019-08-28 09:45:00,282.99,284.69,282.69,284.08,11107.0,282.2287,283.9241,281.9295,283.3157,11107.0
2019-08-28 09:50:00,284.28,285.58,284.06,285.28,11150.0,283.5152,284.8117,283.2958,284.5125,11150.0
2019-08-28 09:55:00,285.3,286.61,285.3,286.61,7487.0,284.5325,285.8389,284.5325,285.8389,7487.0
2019-08-28 10:00:00,286.55,286.64,286.0,286.42,7042.0,285.7791,285.8689,285.2306,285.6495,7042.0
2019-08-28 10:05:00,286.39,286.88,286.38,286.63,3932.0,285.6195,286.1082,285.6096,285.8589,3932.0
2019-08-28 10:10:00,286.92,286.92,285.24,285.75,2600.0,286.1481,286.1481,284.4726,284.9813,2600.0
2019-08-28 10:15:00,285.76,285.85,285.36,285.36,1030.0,284.9912,285.081,284.5923,284.5923,1030.0
2019-08-28 10:20:00,285.5,285.5,284.58,284.59,2500.0,284.7319,284.7319,283.8144,283.8244,2500.0
2019-08-28 10:25:00,284.99,285.22,283.76,283.76,6953.0,284.2233,284.4527,282.9966,282.9966,6953.0
2019-08-28 10:30:00,283.9,284.45,283.0,283.61,6405.0,283.1362,283.6848,282.2387,282.847,6405.0
2019-08-28 10:35:00,283.56,285.1,283.55,285.1,1100.0,282.7971,284.333,282.7872,284.333,1100.0
2019-08-28 10:40:00,285.23,286.32,284.84,285.67,5586.0,284.4627,285.5497,284.0737,284.9015,5586.0
2019-08-28 10:45:00,285.16,286.49,285.16,286.16,5348.0,284.3928,285.7193,284.3928,285.3902,5348.0
2019-08-28 10:50:00,286.09,287.24,286.07,287.24,2709.0,285.3203,286.4672,285.3004,286.4672,2709.0
2019-08-28 10:55:00,287.05,287.05,286.56,286.68,2450.0,286.2778,286.2778,285.7891,285.9088,2450.0
2019-08-28 11:00:00,286.83,286.83,286.13,286.66,3733.0,286.0584,286.0584,285.3602,285.8888,3733.0
2019-08-28 11:05:00,286.47,286.47,286.0,286.28,3908.0,285.6993,285.6993,285.2306,285.5098,3908.0
2019-08-28 11:10:00,286.43,286.43,285.93,286.28,901.0,285.6594,285.6594,285.1608,285.5098,901.0
2019-08-28 11:15:00,286.59,287.0,286.52,286.52,1100.0,285.819,286.2279,285.7492,285.7492,1100.0
2019-08-28 11:20:00,286.46,287.61,286.46,287.37,4295.0,285.6893,286.8363,285.6893,286.5969,4295.0
2019-08-28 11:25:00,287.35,287.98,287.28,287.98,4521.0,286.577,287.2053,286.5071,287.2053,4521.0
2019-08-28 11:30:00,287.81,287.82,287.34,287.36,1995.0,287.0357,287.0457,286.567,286.5869,1995.0
2019-08-28 11:35:00,287.3,287.41,286.85,287.37,2968.0,286.5271,286.6368,286.0783,286.5969,2968.0
2019-08-28 11:40:00,287.3,287.3,287.3,287.3,100.0,286.5271,286.5271,286.5271,286.5271,100.0
2019-08-28 11:45:00,287.49,287.67,287.36,287.67,1637.0,286.7166,286.8961,286.5869,286.8961,1637.0
2019-08-28 11:50:00,287.54,287.83,287.54,287.82,700.0,286.7664,287.0557,286.7664,287.0457,700.0
2019-08-28 11:55:00,287.75,287.75,286.53,286.56,9315.0,286.9759,286.9759,285.7592,285.7891,9315.0
2019-08-28 12:00:00,286.62,286.63,286.08,286.27,800.0,285.8489,285.8589,285.3104,285.4999,800.0
2019-08-28 12:05:00,286.26,286.28,285.85,285.85,3621.0,285.4899,285.5098,285.081,285.081,3621.0
2019-08-28 12:10:00,285.9,285.9,285.27,285.5,2000.0,285.1309,285.1309,284.5025,284.7319,2000.0
2019-08-28 12:15:00,285.5,285.82,285.49,285.63,2900.0,284.7319,285.0511,284.722,284.8616,2900.0
2019-08-28 12:20:00,285.68,285.73,285.3,285.3,1700.0,284.9114,284.9613,284.5325,284.5325,1700.0
2019-08-28 12:25:00,285.19,285.19,284.28,284.28,5765.0,284.4228,284.4228,283.5152,283.5152,5765.0
2019-08-28 12:30:00,284.57,284.89,284.57,284.89,1049.0,283.8044,284.1236,283.8044,284.1236,1049.0
2019-08-28 12:35:00,284.9,285.89,284.9,285.52,7000.0,284.1335,285.1209,284.1335,284.7519,7000.0
2019-08-28 12:40:00,285.62,286.21,285.62,285.7,4849.0,284.8516,285.44,284.8516,284.9314,4849.0
2019-08-28 12:45:00,285.23,285.36,284.88,285.0,1400.0,284.4627,284.5923,284.1136,284.2333,1400.0
2019-08-28 12:50:00,285.01,285.9,285.01,285.87,1701.0,284.2432,285.1309,284.2432,285.1009,1701.0
2019-08-28 12:55:00,285.84,286.19,285.7,286.15,1860.0,285.071,285.4201,284.9314,285.3802,1860.0
2019-08-28 13:00:00,286.0,286.09,285.72,286.01,2100.0,285.2306,285.3203,284.9513,285.2406,2100.0
2019-08-28 13:05:00,285.95,285.98,285.95,285.95,400.0,285.1807,285.2106,285.1807,285.1807,400.0
2019-08-28 13:10:00,285.85,285.85,285.37,285.38,1309.0,285.081,285.081,284.6023,284.6123,1309.0
2019-08-28 13:15:00,285.29,285.54,285.07,285.54,17109.0,284.5225,284.7718,284.3031,284.7718,17109.0
2019-08-28 13:20:00,285.46,285.62,285.46,285.62,200.0,284.692,284.8516,284.692,284.8516,200.0
2019-08-28 13:25:00,285.51,285.93,285.46,285.55,3565.0,284.7419,285.1608,284.692,284.7818,3565.0
2019-08-28 13:30:00,285.52,285.52,284.83,284.96,4100.0,284.7519,284.7519,284.0637,284.1934,4100.0
2019-08-28 13:35:00,284.91,284.91,284.87,284.88,300.0,284.1435,284.1435,284.1036,284.1136,300.0
2019-08-28 13:40:00,284.86,284.86,284.34,284.8,1700.0,284.0937,284.0937,283.575,284.0338,1700.0
2019-08-28 13:45:00,284.98,284.98,284.6,284.94,1500.0,284.2133,284.2133,283.8343,284.1734,1500.0
2019-08-28 13:50:00,284.85,284.85,284.56,284.56,400.0,284.0837,284.0837,283.7945,283.7945,400.0
2019-08-28 13:55:00,284.69,284.72,284.52,284.61,1000.0,283.9241,283.954,283.7546,283.8443,1000.0
2019-08-28 14:00:00,284.66,284.9,284.32,284.32,2600.0,283.8942,284.1335,283.5551,283.5551,2600.0
2019-08-28 14:05:00,284.18,284.6,284.18,284.6,900.0,283.4155,283.8343,283.4155,283.8343,900.0
2019-08-28 14:10:00,284.6,284.89,284.6,284.89,700.0,283.8343,284.1236,283.8343,284.1236,700.0
2019-08-28 14:15:00,285.08,285.08,284.97,284.98,200.0,284.3131,284.3131,284.2034,284.2133,200.0
2019-08-28 14:20:00,285.21,285.21,284.77,284.77,1270.0,284.4427,284.4427,284.0039,284.0039,1270.0
2019-08-28 14:25:00,284.77,285.01,284.74,285.01,900.0,284.0039,284.2432,283.974,284.2432,900.0
2019-08-28 14:30:00,285.02,285.02,284.54,284.67,2101.0,284.2532,284.2532,283.7745,283.9042,2101.0
2019-08-28 14:35:00,284.81,286.21,284.66,285.82,10302.0,284.0438,285.44,283.8942,285.0511,10302.0
2019-08-28 14:40:00,285.7,286.7,285.52,286.42,17121.0,284.9314,285.9287,284.7519,285.6495,17121.0
2019-08-28 14:45:00,286.42,289.35,286.42,288.68,38711.0,285.6495,288.5716,285.6495,287.9034,38711.0
2019-08-28 14:50:00,288.82,288.93,287.69,288.59,9481.0,288.043,288.1527,286.916,287.8136,9481.0
2019-08-28 14:55:00,288.66,289.57,288.16,289.29,10723.0,287.8834,288.791,287.3848,288.5117,10723.0
2019-08-28 15:00:00,289.29,289.99,288.38,289.87,24010.0,288.5117,289.2098,287.6042,289.0902,24010.0
2019-08-28 15:05:00,289.66,290.29,286.95,287.84,28230.0,288.8807,289.509,286.178,287.0656,28230.0
2019-08-28 15:10:00,287.44,287.93,287.02,287.46,10096.0,286.6667,287.1554,286.2478,286.6867,10096.0
2019-08-28 15:15:00,287.38,287.76,287.14,287.76,6028.0,286.6069,286.9858,286.3675,286.9858,6028.0
2019-08-28 15:20:00,287.69,287.79,287.01,287.04,6014.0,286.916,287.0158,286.2379,286.2678,6014.0
2019-08-28 15:25:00,287.18,287.34,287.11,287.17,3381.0,286.4074,286.567,286.3376,286.3974,3381.0
2019-08-28 15:30:00,287.05,287.3,286.58,286.81,7000.0,286.2778,286.5271,285.809,286.0384,7000.0
2019-08-28 15:35:00,286.75,287.09,286.75,286.89,6770.0,285.9786,286.3177,285.9786,286.1182,6770.0
2019-08-28 15:40:00,287.01,287.16,286.85,286.97,8087.0,286.2379,286.3875,286.0783,286.198,8087.0
2019-08-28 15:45:00,286.99,287.29,286.67,287.29,8628.0,286.2179,286.5171,285.8988,286.5171,8628.0
2019-08-28 15:50:00,287.3,287.58,286.61,286.98,11669.0,286.5271,286.8063,285.8389,286.2079,11669.0
2019-08-28 15:55:00,287.04,287.8,286.9,287.64,19737.0,286.2678,287.0257,286.1282,286.8662,19737.0
2019-08-29 09:30:00,289.79,292.7,288.9,291.3,12288.0,289.0104,291.9126,288.1228,290.5163,12288.0
2019-08-29 09:35:00,291.04,291.09,288.78,289.84,6217.0,290.257,290.3069,288.0031,289.0603,6217.0
2019-08-29 09:40:00,290.04,291.1,289.73,291.1,4400.0,289.2597,290.3169,288.9505,290.3169,4400.0
2019-08-29 09:45:00,291.17,291.99,290.5,291.09,3667.0,290.3867,291.2045,289.7185,290.3069,3667.0
2019-08-29 09:50:00,291.17,291.6,290.81,291.6,4900.0,290.3867,290.8155,290.0276,290.8155,4900.0
2019-08-29 09:55:00,291.38,291.38,290.58,290.99,1800.0,290.5961,290.5961,289.7983,290.2072,1800.0
2019-08-29 10:00:00,290.69,290.69,289.12,289.24,2500.0,289.908,289.908,288.3422,288.4619,2500.0
2019-08-29 10:05:00,289.27,289.68,289.03,289.68,5740.0,288.4918,288.9007,288.2524,288.9007,5740.0
2019-08-29 10:10:00,289.52,289.85,289.46,289.46,1903.0,288.7411,289.0702,288.6813,288.6813,1903.0
2019-08-29 10:15:00,289.71,290.63,289.71,290.23,3253.0,288.9306,289.8481,288.9306,289.4492,3253.0
2019-08-29 10:20:00,290.03,290.6,290.03,290.23,2400.0,289.2497,289.8182,289.2497,289.4492,2400.0
2019-08-29 10:25:00,290.04,290.04,289.53,289.88,1604.0,289.2597,289.2597,288.7511,289.1001,1604.0
2019-08-29 10:30:00,289.94,289.95,289.16,289.3,1290.0,289.16,289.17,288.3821,288.5217,1290.0
2019-08-29 10:35:00,289.16,289.17,287.09,288.31,6921.0,288.3821,288.3921,286.3177,287.5344,6921.0
2019-08-29 10:40:00,288.2,288.2,287.23,287.58,2921.0,287.4247,287.4247,286.4573,286.8063,2921.0
2019-08-29 10:45:00,287.71,287.71,287.18,287.34,3700.0,286.936,286.936,286.4074,286.567,3700.0
2019-08-29 10:50:00,287.46,287.74,287.18,287.46,3400.0,286.6867,286.9659,286.4074,286.6867,3400.0
2019-08-29 10:55:00,287.44,288.07,287.28,287.58,4301.0,286.6667,287.295,286.5071,286.8063,4301.0
2019-08-29 11:00:00,287.63,287.75,287.53,287.72,2200.0,286.8562,286.9759,286.7565,286.946,2200.0
2019-08-29 11:05:00,287.63,288.25,287.53,288.08,5367.0,286.8562,287.4745,286.7565,287.305,5367.0
2019-08-29 11:10:00,288.03,288.28,287.88,288.28,3060.0,287.2551,287.5044,287.1055,287.5044,3060.0
2019-08-29 11:15:00,288.48,288.52,288.22,288.31,2800.0,287.7039,287.7438,287.4446,287.5344,2800.0
2019-08-29 11:20:00,288.29,288.73,287.88,288.73,5436.0,287.5144,287.9532,287.1055,287.9532,5436.0
2019-08-29 11:25:00,288.64,288.64,288.35,288.41,1900.0,287.8635,287.8635,287.5743,287.6341,1900.0
2019-08-29 11:30:00,288.31,288.8,288.17,288.62,5820.0,287.5344,288.0231,287.3947,287.8435,5820.0
2019-08-29 11:35:00,288.54,288.73,288.35,288.44,3761.0,287.7638,287.9532,287.5743,287.664,3761.0
2019-08-29 11:40:00,288.3,288.39,288.03,288.32,2090.0,287.5244,287.6142,287.2551,287.5443,2090.0
2019-08-29 11:45:00,288.32,288.87,288.27,288.62,4398.0,287.5443,288.0929,287.4945,287.8435,4398.0
2019-08-29 11:50:00,288.62,288.68,288.31,288.31,2400.0,287.8435,287.9034,287.5344,287.5344,2400.0
2019-08-29 11:55:00,288.4,288.43,288.02,288.03,3266.0,287.6241,287.654,287.2451,287.2551,3266.0
2019-08-29 12:00:00,287.94,288.11,287.73,287.99,3517.0,287.1654,287.3349,286.9559,287.2152,3517.0
2019-08-29 12:05:00,287.9,288.32,287.7,288.25,5526.0,287.1255,287.5443,286.926,287.4745,5526.0
2019-08-29 12:10:00,288.29,288.39,288.21,288.21,1400.0,287.5144,287.6142,287.4346,287.4346,1400.0
2019-08-29 12:15:00,288.17,288.85,288.17,288.83,3140.0,287.3947,288.0729,287.3947,288.053,3140.0
2019-08-29 12:20:00,288.76,288.76,288.31,288.41,3800.0,287.9832,287.9832,287.5344,287.6341,3800.0
2019-08-29 12:25:00,288.43,288.43,288.12,288.33,3378.0,287.654,287.654,287.3449,287.5543,3378.0
2019-08-29 12:30:00,288.25,288.76,288.25,288.71,2345.0,287.4745,287.9832,287.4745,287.9333,2345.0
2019-08-29 12:35:00,288.61,288.77,288.61,288.77,800.0,287.8336,287.9931,287.8336,287.9931,800.0
2019-08-29 12:40:00,288.68,288.7,288.3,288.3,2285.0,287.9034,287.9233,287.5244,287.5244,2285.0
2019-08-29 12:45:00,288.39,288.65,288.37,288.61,5261.0,287.6142,287.8735,287.5942,287.8336,5261.0
2019-08-29 12:50:00,288.58,288.86,288.48,288.86,6037.0,287.8036,288.0829,287.7039,288.0829,6037.0
2019-08-29 12:55:00,288.82,289.48,288.82,289.43,3100.0,288.043,288.7012,288.043,288.6514,3100.0
2019-08-29 13:00:00,289.35,289.69,289.34,289.38,2100.0,288.5716,288.9107,288.5616,288.6015,2100.0
2019-08-29 13:05:00,289.27,289.49,289.27,289.46,1100.0,288.4918,288.7112,288.4918,288.6813,1100.0
2019-08-29 13:10:00,289.36,289.51,289.23,289.38,1300.0,288.5815,288.7311,288.4519,288.6015,1300.0
2019-08-29 13:15:00,289.37,289.63,289.2,289.58,4434.0,288.5915,288.8508,288.422,288.801,4434.0
2019-08-29 13:20:00,289.56,289.56,289.31,289.31,800.0,288.781,288.781,288.5317,288.5317,800.0
2019-08-29 13:25:00,289.38,289.42,289.1,289.14,2200.0,288.6015,288.6414,288.3222,288.3621,2200.0
2019-08-29 13:30:00,289.19,289.19,289.08,289.08,400.0,288.412,288.412,288.3023,288.3023,400.0
2019-08-29 13:35:00,289.0,289.66,289.0,289.65,3800.0,288.2225,288.8807,288.2225,288.8708,3800.0
2019-08-29 13:40:00,289.74,289.89,289.27,289.27,3511.0,288.9605,289.1101,288.4918,288.4918,3511.0
2019-08-29 13:45:00,289.26,289.43,289.14,289.42,1000.0,288.4818,288.6514,288.3621,288.6414,1000.0
2019-08-29 13:50:00,289.44,289.79,289.44,289.75,1300.0,288.6613,289.0104,288.6613,288.9705,1300.0
2019-08-29 13:55:00,289.9,289.93,289.83,289.93,795.0,289.1201,289.15,289.0503,289.15,795.0
2019-08-29 14:00:00,289.98,290.26,289.96,290.19,3195.0,289.1999,289.4791,289.1799,289.4093,3195.0
2019-08-29 14:05:00,290.07,290.17,289.92,290.11,1020.0,289.2896,289.3894,289.14,289.3295,1020.0
2019-08-29 14:10:00,290.19,290.2,289.87,290.06,1200.0,289.4093,289.4193,289.0902,289.2797,1200.0
2019-08-29 14:15:00,289.9,289.97,289.4,289.4,3262.0,289.1201,289.1899,288.6214,288.6214,3262.0
2019-08-29 14:20:00,289.43,289.49,289.43,289.46,721.0,288.6514,288.7112,288.6514,288.6813,721.0
2019-08-29 14:25:00,289.52,289.6,289.31,289.39,2305.0,288.7411,288.8209,288.5317,288.6115,2305.0
2019-08-29 14:30:00,289.52,289.67,289.47,289.5,830.0,288.7411,288.8907,288.6912,288.7212,830.0
2019-08-29 14:35:00,289.73,289.88,289.72,289.88,2700.0,288.9505,289.1001,288.9406,289.1001,2700.0
2019-08-29 14:40:00,290.06,290.06,289.94,289.95,1200.0,289.2797,289.2797,289.16,289.17,1200.0
2019-08-29 14:45:00,289.77,289.92,289.6,289.6,3901.0,288.9904,289.14,288.8209,288.8209,3901.0
2019-08-29 14:50:00,289.49,290.08,289.4,289.96,3474.0,288.7112,289.2996,288.6214,289.1799,3474.0
2019-08-29 14:55:00,290.01,290.42,290.01,290.22,3696.0,289.2298,289.6387,289.2298,289.4392,3696.0
2019-08-29 15:00:00,290.22,290.35,290.22,290.25,1100.0,289.4392,289.5689,289.4392,289.4691,1100.0
2019-08-29 15:05:00,290.36,290.36,290.08,290.19,4220.0,289.5789,289.5789,289.2996,289.4093,4220.0
2019-08-29 15:10:00,290.19,290.54,290.18,290.5,4679.0,289.4093,289.7584,289.3993,289.7185,4679.0
2019-08-29 15:15:00,290.5,290.84,290.41,290.84,4451.0,289.7185,290.0576,289.6287,290.0576,4451.0
2019-08-29 15:20:00,290.73,290.75,290.2,290.71,6619.0,289.9479,289.9678,289.4193,289.9279,6619.0
2019-08-29 15:25:00,290.45,290.53,290.39,290.41,2100.0,289.6686,289.7484,289.6088,289.6287,2100.0
2019-08-29 15:30:00,290.54,291.13,290.45,291.09,6537.0,289.7584,290.3468,289.6686,290.3069,6537.0
2019-08-29 15:35:00,291.12,291.12,290.56,290.56,5194.0,290.3368,290.3368,289.7783,289.7783,5194.0
2019-08-29 15:40:00,290.55,290.56,290.18,290.21,4300.0,289.7683,289.7783,289.3993,289.4293,4300.0
2019-08-29 15:45:00,290.23,290.73,290.23,290.45,4947.0,289.4492,289.9479,289.4492,289.6686,4947.0
2019-08-29 15:50:00,290.5,290.79,290.45,290.57,6507.0,289.7185,290.0077,289.6686,289.7883,6507.0
2019-08-29 15:55:00,290.57,290.79,290.4,290.56,21752.0,289.7883,290.0077,289.6187,289.7783,21752.0
2019-08-30 09:30:00,292.02,293.46,291.88,292.14,7747.0,291.2344,292.6705,291.0948,291.3541,7747.0
2019-08-30 09:35:00,292.18,292.42,290.76,291.34,1450.0,291.394,291.6333,289.9778,290.5562,1450.0
2019-08-30 09:40:00,291.34,291.51,290.55,290.77,1809.0,290.5562,290.7258,289.7683,289.9878,1809.0
2019-08-30 09:45:00,290.78,290.78,290.0,290.13,2879.0,289.9977,289.9977,289.2198,289.3495,2879.0
2019-08-30 09:50:00,290.48,290.73,289.75,289.75,2553.0,289.6985,289.9479,288.9705,288.9705,2553.0
2019-08-30 09:55:00,289.32,289.62,288.62,289.62,3438.0,288.5417,288.8408,287.8435,288.8408,3438.0
2019-08-30 10:00:00,289.31,289.82,289.29,289.82,822.0,288.5317,289.0403,288.5117,289.0403,822.0
2019-08-30 10:05:00,289.83,290.05,289.44,289.66,1903.0,289.0503,289.2697,288.6613,288.8807,1903.0
2019-08-30 10:10:00,289.54,289.85,288.9,288.9,4302.0,288.7611,289.0702,288.1228,288.1228,4302.0
2019-08-30 10:15:00,288.75,288.82,288.41,288.75,1800.0,287.9732,288.043,287.6341,287.9732,1800.0
2019-08-30 10:20:00,288.18,288.4,288.0,288.01,2700.0,287.4047,287.6241,287.2252,287.2352,2700.0
2019-08-30 10:25:00,288.73,288.73,288.03,288.71,1506.0,287.9532,287.9532,287.2551,287.9333,1506.0
2019-08-30 10:30:00,288.97,289.02,288.86,289.02,1080.0,288.1926,288.2425,288.0829,288.2425,1080.0
2019-08-30 10:35:00,288.73,290.0,288.73,289.67,2300.0,287.9532,289.2198,287.9532,288.8907,2300.0
2019-08-30 10:40:00,289.52,289.52,288.82,288.98,1500.0,288.7411,288.7411,288.043,288.2026,1500.0
2019-08-30 10:45:00,288.91,289.41,288.68,289.41,5500.0,288.1328,288.6314,287.9034,288.6314,5500.0
2019-08-30 10:50:00,289.3,289.38,288.33,289.01,5900.0,288.5217,288.6015,287.5543,288.2325,5900.0
2019-08-30 10:55:00,289.34,289.56,289.28,289.56,718.0,288.5616,288.781,288.5018,288.781,718.0
2019-08-30 11:00:00,288.88,288.97,288.47,288.56,4644.0,288.1028,288.1926,287.6939,287.7837,4644.0
2019-08-30 11:05:00,288.74,289.19,288.48,288.99,4648.0,287.9632,288.412,287.7039,288.2125,4648.0
2019-08-30 11:10:00,288.77,288.77,287.35,287.94,7400.0,287.9931,287.9931,286.577,287.1654,7400.0
2019-08-30 11:15:00,287.91,287.94,287.48,287.67,2870.0,287.1354,287.1654,286.7066,286.8961,2870.0
2019-08-30 11:20:00,287.74,288.08,287.71,287.85,2350.0,286.9659,287.305,286.936,287.0756,2350.0
2019-08-30 11:25:00,287.78,288.58,287.77,288.57,8072.0,287.0058,287.8036,286.9958,287.7937,8072.0
2019-08-30 11:30:00,288.82,289.07,288.61,288.97,4700.0,288.043,288.2923,287.8336,288.1926,4700.0
2019-08-30 11:35:00,288.82,288.83,288.32,288.49,1641.0,288.043,288.053,287.5443,287.7139,1641.0
2019-08-30 11:40:00,288.26,288.49,288.26,288.48,2000.0,287.4845,287.7139,287.4845,287.7039,2000.0
2019-08-30 11:45:00,288.63,288.88,288.47,288.88,2700.0,287.8535,288.1028,287.6939,288.1028,2700.0
2019-08-30 11:50:00,288.81,288.97,288.78,288.95,1600.0,288.033,288.1926,288.0031,288.1726,1600.0
2019-08-30 11:55:00,288.83,288.96,288.72,288.76,400.0,288.053,288.1826,287.9433,287.9832,400.0
2019-08-30 12:00:00,288.77,288.92,288.49,288.49,5650.0,287.9931,288.1427,287.7139,287.7139,5650.0
2019-08-30 12:05:00,288.56,288.57,288.49,288.49,1102.0,287.7837,287.7937,287.7139,287.7139,1102.0
2019-08-30 12:10:00,288.59,288.81,288.53,288.67,2200.0,287.8136,288.033,287.7538,287.8934,2200.0
2019-08-30 12:15:00,288.75,288.87,288.61,288.64,4700.0,287.9732,288.0929,287.8336,287.8635,4700.0
2019-08-30 12:20:00,288.57,288.76,288.57,288.71,600.0,287.7937,287.9832,287.7937,287.9333,600.0
2019-08-30 12:25:00,288.49,288.71,288.49,288.49,700.0,287.7139,287.9333,287.7139,287.7139,700.0
2019-08-30 12:30:00,288.49,288.9,288.41,288.79,1650.0,287.7139,288.1228,287.6341,288.0131,1650.0
2019-08-30 12:35:00,288.86,288.86,288.61,288.61,300.0,288.0829,288.0829,287.8336,287.8336,300.0
2019-08-30 12:40:00,288.63,288.63,288.54,288.61,700.0,287.8535,287.8535,287.7638,287.8336,700.0
2019-08-30 12:45:00,288.69,288.79,288.22,288.26,3160.0,287.9133,288.0131,287.4446,287.4845,3160.0
2019-08-30 12:50:00,288.26,288.37,288.17,288.34,3369.0,287.4845,287.5942,287.3947,287.5643,3369.0
2019-08-30 12:55:00,288.73,288.97,288.73,288.97,2600.0,287.9532,288.1926,287.9532,288.1926,2600.0
2019-08-30 13:00:00,288.95,289.23,288.44,288.44,3600.0,288.1726,288.4519,287.664,287.664,3600.0
2019-08-30 13:05:00,288.2,288.33,288.0,288.23,2004.0,287.4247,287.5543,287.2252,287.4546,2004.0
2019-08-30 13:10:00,288.24,288.32,287.7,288.11,6271.0,287.4646,287.5443,286.926,287.3349,6271.0
2019-08-30 13:15:00,288.1,288.19,287.94,288.03,900.0,287.3249,287.4147,287.1654,287.2551,900.0
2019-08-30 13:20:00,288.08,288.29,287.95,288.06,800.0,287.305,287.5144,287.1753,287.285,800.0
2019-08-30 13:25:00,288.18,288.25,287.87,288.0,1834.0,287.4047,287.4745,287.0956,287.2252,1834.0
2019-08-30 13:30:00,287.81,288.07,287.75,288.02,1300.0,287.0357,287.295,286.9759,287.2451,1300.0
2019-08-30 13:35:00,288.18,288.18,287.69,287.69,700.0,287.4047,287.4047,286.916,286.916,700.0
2019-08-30 13:40:00,287.69,288.22,287.69,288.22,1380.0,286.916,287.4446,286.916,287.4446,1380.0
2019-08-30 13:45:00,288.23,288.23,287.88,287.88,1000.0,287.4546,287.4546,287.1055,287.1055,1000.0
2019-08-30 13:50:00,287.9,287.92,287.69,287.74,2657.0,287.1255,287.1454,286.916,286.9659,2657.0
2019-08-30 13:55:00,287.85,288.15,287.83,287.83,1975.0,287.0756,287.3748,287.0557,287.0557,1975.0
2019-08-30 14:00:00,287.83,288.22,287.68,288.1,1148.0,287.0557,287.4446,286.9061,287.3249,1148.0
2019-08-30 14:05:00,288.19,288.48,288.09,288.46,2200.0,287.4147,287.7039,287.315,287.684,2200.0
2019-08-30 14:10:00,288.65,289.15,288.63,289.0,4370.0,287.8735,288.3721,287.8535,288.2225,4370.0
2019-08-30 14:15:00,289.01,289.01,288.93,288.93,1898.0,288.2325,288.2325,288.1527,288.1527,1898.0
2019-08-30 14:20:00,288.83,288.83,287.85,288.49,4908.0,288.053,288.053,287.0756,287.7139,4908.0
2019-08-30 14:25:00,288.3,288.36,287.25,288.04,11094.0,287.5244,287.5842,286.4772,287.2651,11094.0
2019-08-30 14:30:00,288.15,288.57,288.12,288.57,4098.0,287.3748,287.7937,287.3449,287.7937,4098.0
2019-08-30 14:35:00,288.54,288.64,288.51,288.61,800.0,287.7638,287.8635,287.7338,287.8336,800.0
2019-08-30 14:40:00,288.2,288.51,288.2,288.51,1500.0,287.4247,287.7338,287.4247,287.7338,1500.0
2019-08-30 14:45:00,288.59,288.59,288.36,288.47,700.0,287.8136,287.8136,287.5842,287.6939,700.0
2019-08-30 14:50:00,288.57,288.86,288.57,288.86,4085.0,287.7937,288.0829,287.7937,288.0829,4085.0
2019-08-30 14:55:00,288.87,288.95,288.86,288.95,300.0,288.0929,288.1726,288.0829,288.1726,300.0
2019-08-30 15:00:00,288.84,288.94,288.21,288.22,5015.0,288.0629,288.1627,287.4346,287.4446,5015.0
2019-08-30 15:05:00,288.43,288.45,288.03,288.14,2676.0,287.654,287.674,287.2551,287.3648,2676.0
2019-08-30 15:10:00,288.3,288.44,288.25,288.41,3500.0,287.5244,287.664,287.4745,287.6341,3500.0
2019-08-30 15:15:00,288.42,288.43,288.2,288.35,3611.0,287.6441,287.654,287.4247,287.5743,3611.0
2019-08-30 15:20:00,288.4,288.52,288.33,288.43,2504.0,287.6241,287.7438,287.5543,287.654,2504.0
2019-08-30 15:25:00,288.52,289.08,288.44,288.76,8558.0,287.7438,288.3023,287.664,287.9832,8558.0
2019-08-30 15:30:00,288.77,289.03,288.6,289.03,6300.0,287.9931,288.2524,287.8236,288.2524,6300.0
2019-08-30 15:35:00,289.03,289.07,288.93,289.0,2200.0,288.2524,288.2923,288.1527,288.2225,2200.0
2019-08-30 15:40:00,288.92,289.05,288.66,288.92,4722.0,288.1427,288.2724,287.8834,288.1427,4722.0
2019-08-30 15:45:00,288.97,289.56,288.91,289.56,5381.0,288.1926,288.781,288.1328,288.781,5381.0
2019-08-30 15:50:00,289.66,290.07,289.66,289.93,7089.0,288.8807,289.2896,288.8807,289.15,7089.0
2019-08-30 15:55:00,290.13,291.08,290.0,290.18,48207.0,289.3495,290.2969,289.2198,289.3993,48207.0
2019-09-03 09:30:00,289.2,289.5,287.96,288.44,12400.0,288.422,288.7212,287.1853,287.664,12400.0
2019-09-03 09:35:00,288.8,290.39,288.76,289.89,5111.0,288.0231,289.6088,287.9832,289.1101,5111.0
2019-09-03 09:40:00,289.62,290.39,288.82,290.02,4311.0,288.8408,289.6088,288.043,289.2398,4311.0
2019-09-03 09:45:00,290.37,290.37,288.82,288.97,1225.0,289.5888,289.5888,288.043,288.1926,1225.0
2019-09-03 09:50:00,289.28,289.91,289.27,289.27,1760.0,288.5018,289.1301,288.4918,288.4918,1760.0
2019-09-03 09:55:00,289.29,289.82,287.83,287.84,7577.0,288.5117,289.0403,287.0557,287.0656,7577.0
2019-09-03 10:00:00,287.63,287.93,284.65,284.65,6087.0,286.8562,287.1554,283.8842,283.8842,6087.0
2019-09-03 10:05:00,284.77,285.72,284.4,285.65,6626.0,284.0039,284.9513,283.6349,284.8815,6626.0
2019-09-03 10:10:00,285.42,285.42,284.88,284.9,4500.0,284.6521,284.6521,284.1136,284.1335,4500.0
2019-09-03 10:15:00,284.78,285.1,284.48,284.48,2107.0,284.0139,284.333,283.7147,283.7147,2107.0
2019-09-03 10:20:00,284.59,284.87,284.35,284.35,4393.0,283.8244,284.1036,283.585,283.585,4393.0
2019-09-03 10:25:00,284.24,285.0,283.68,284.68,9306.0,283.4753,284.2333,282.9168,283.9141,9306.0
2019-09-03 10:30:00,284.61,284.61,283.92,284.1,1749.0,283.8443,283.8443,283.1562,283.3357,1749.0
2019-09-03 10:35:00,283.97,284.15,283.68,283.68,1240.0,283.206,283.3856,282.9168,282.9168,1240.0
2019-09-03 10:40:00,283.84,284.27,283.66,283.82,3424.0,283.0764,283.5052,282.8969,283.0564,3424.0
2019-09-03 10:45:00,284.02,284.03,283.02,283.17,4332.0,283.2559,283.2659,282.2586,282.4082,4332.0
2019-09-03 10:50:00,283.4,283.79,283.1,283.73,3258.0,282.6376,283.0265,282.3384,282.9667,3258.0
2019-09-03 10:55:00,283.71,283.87,283.16,283.66,1764.0,282.9467,283.1063,282.3982,282.8969,1764.0
2019-09-03 11:00:00,283.66,283.85,283.23,283.37,5271.0,282.8969,283.0864,282.468,282.6077,5271.0
2019-09-03 11:05:00,283.32,283.35,283.0,283.0,6463.0,282.5578,282.5877,282.2387,282.2387,6463.0
2019-09-03 11:10:00,283.03,283.03,281.33,281.97,5463.0,282.2686,282.2686,280.5731,281.2114,5463.0
2019-09-03 11:15:00,281.8,281.87,281.33,281.55,3501.0,281.0419,281.1117,280.5731,280.7926,3501.0
2019-09-03 11:20:00,281.74,282.4,281.24,282.39,6610.0,280.982,281.6403,280.4834,281.6303,6610.0
2019-09-03 11:25:00,282.48,282.87,282.14,282.57,3400.0,281.7201,282.109,281.381,281.8098,3400.0
2019-09-03 11:30:00,282.98,283.03,282.4,282.69,5961.0,282.2187,282.2686,281.6403,281.9295,5961.0
2019-09-03 11:35:00,282.77,282.95,282.46,282.69,2525.0,282.0093,282.1888,281.7001,281.9295,2525.0
2019-09-03 11:40:00,282.93,283.33,282.78,283.14,5592.0,282.1688,282.5678,282.0192,282.3783,5592.0
2019-09-03 11:45:00,282.63,283.45,282.63,283.45,1687.0,281.8696,282.6874,281.8696,282.6874,1687.0
2019-09-03 11:50:00,283.32,283.32,282.8,282.95,810.0,282.5578,282.5578,282.0392,282.1888,810.0
2019-09-03 11:55:00,283.06,283.23,282.63,283.23,2041.0,282.2985,282.468,281.8696,282.468,2041.0
2019-09-03 12:00:00,282.88,283.74,282.88,283.44,2900.0,282.119,282.9767,282.119,282.6775,2900.0
2019-09-03 12:05:00,283.37,283.98,283.36,283.54,3193.0,282.6077,283.216,282.5977,282.7772,3193.0
2019-09-03 12:10:00,283.48,283.84,283.32,283.84,1296.0,282.7174,283.0764,282.5578,283.0764,1296.0
2019-09-03 12:15:00,283.92,284.05,283.84,284.04,800.0,283.1562,283.2858,283.0764,283.2759,800.0
2019-09-03 12:20:00,283.98,284.08,283.72,283.8,1567.0,283.216,283.3157,282.9567,283.0365,1567.0
2019-09-03 12:25:00,283.84,284.3,283.77,283.99,2108.0,283.0764,283.5352,283.0066,283.226,2108.0
2019-09-03 12:30:00,283.87,283.87,283.28,283.29,2150.0,283.1063,283.1063,282.5179,282.5279,2150.0
2019-09-03 12:35:00,283.21,283.27,282.86,282.86,2096.0,282.4481,282.5079,282.099,282.099,2096.0
2019-09-03 12:40:00,282.94,283.26,282.6,283.26,6600.0,282.1788,282.498,281.8397,282.498,6600.0
2019-09-03 12:45:00,283.16,283.75,283.07,283.73,1800.0,282.3982,282.9866,282.3085,282.9667,1800.0
2019-09-03 12:50:00,283.66,283.66,282.92,282.92,1600.0,282.8969,282.8969,282.1589,282.1589,1600.0
2019-09-03 12:55:00,283.04,283.08,282.95,282.96,900.0,282.2785,282.3184,282.1888,282.1988,900.0
2019-09-03 13:00:00,282.94,283.2,282.8,282.9,1499.0,282.1788,282.4381,282.0392,282.1389,1499.0
2019-09-03 13:05:00,282.88,282.88,282.49,282.73,900.0,282.119,282.119,281.73,281.9694,900.0
2019-09-03 13:10:00,282.87,282.87,282.81,282.83,511.0,282.109,282.109,282.0492,282.0691,511.0
2019-09-03 13:15:00,282.68,282.99,282.68,282.95,800.0,281.9195,282.2287,281.9195,282.1888,800.0
2019-09-03 13:20:00,282.75,282.82,282.02,282.25,3302.0,281.9893,282.0591,281.2613,281.4907,3302.0
2019-09-03 13:25:00,282.14,282.46,282.14,282.33,900.0,281.381,281.7001,281.381,281.5705,900.0
2019-09-03 13:30:00,282.21,282.31,281.64,282.02,5847.0,281.4508,281.5505,280.8823,281.2613,5847.0
2019-09-03 13:35:00,281.74,282.39,281.73,282.21,2024.0,280.982,281.6303,280.9721,281.4508,2024.0
2019-09-03 13:40:00,282.46,282.65,282.08,282.08,3000.0,281.7001,281.8896,281.3211,281.3211,3000.0
2019-09-03 13:45:00,282.2,282.33,282.04,282.27,2555.0,281.4408,281.5705,281.2812,281.5106,2555.0
2019-09-03 13:50:00,282.49,282.58,282.26,282.35,1800.0,281.73,281.8198,281.5006,281.5904,1800.0
2019-09-03 13:55:00,282.54,282.55,282.31,282.31,1100.0,281.7799,281.7899,281.5505,281.5505,1100.0
2019-09-03 14:00:00,282.4,283.33,282.4,283.33,3850.0,281.6403,282.5678,281.6403,282.5678,3850.0
2019-09-03 14:05:00,283.31,283.33,283.18,283.33,1200.0,282.5478,282.5678,282.4182,282.5678,1200.0
2019-09-03 14:10:00,283.31,283.74,283.31,283.53,1200.0,282.5478,282.9767,282.5478,282.7672,1200.0
2019-09-03 14:15:00,283.35,283.36,283.03,283.07,1590.0,282.5877,282.5977,282.2686,282.3085,1590.0
2019-09-03 14:20:00,283.12,283.12,282.67,282.72,500.0,282.3583,282.3583,281.9095,281.9594,500.0
2019-09-03 14:25:00,282.53,283.1,282.53,282.86,3325.0,281.7699,282.3384,281.7699,282.099,3325.0
2019-09-03 14:30:00,282.9,283.24,282.9,283.18,2206.0,282.1389,282.478,282.1389,282.4182,2206.0
2019-09-03 14:35:00,283.1,283.29,282.95,282.96,4350.0,282.3384,282.5279,282.1888,282.1988,4350.0
2019-09-03 14:40:00,282.84,283.59,282.82,283.28,3881.0,282.0791,282.8271,282.0591,282.5179,3881.0
2019-09-03 14:45:00,283.33,283.73,283.18,283.71,4166.0,282.5678,282.9667,282.4182,282.9467,4166.0
2019-09-03 14:50:00,283.98,283.98,283.61,283.78,4184.0,283.216,283.216,282.847,283.0166,4184.0
2019-09-03 14:55:00,283.7,284.3,283.65,283.8,3240.0,282.9368,283.5352,282.8869,283.0365,3240.0
2019-09-03 15:00:00,283.71,283.96,283.52,283.75,3700.0,282.9467,283.1961,282.7573,282.9866,3700.0
2019-09-03 15:05:00,283.72,283.86,283.56,283.86,3400.0,282.9567,283.0963,282.7971,283.0963,3400.0
2019-09-03 15:10:00,283.81,284.29,283.66,284.22,7617.0,283.0465,283.5252,282.8969,283.4554,7617.0
2019-09-03 15:15:00,284.25,284.86,284.21,284.82,5281.0,283.4853,284.0937,283.4454,284.0538,5281.0
2019-09-03 15:20:00,284.79,285.05,284.59,284.59,4887.0,284.0238,284.2831,283.8244,283.8244,4887.0
2019-09-03 15:25:00,284.59,284.61,284.28,284.41,1686.0,283.8244,283.8443,283.5152,283.6449,1686.0
2019-09-03 15:30:00,284.55,284.77,284.52,284.62,2969.0,283.7845,284.0039,283.7546,283.8543,2969.0
2019-09-03 15:35:00,284.7,284.82,284.55,284.71,3400.0,283.9341,284.0538,283.7845,283.9441,3400.0
2019-09-03 15:40:00,284.85,284.89,284.66,284.76,3607.0,284.0837,284.1236,283.8942,283.9939,3607.0
2019-09-03 15:45:00,284.89,285.11,284.85,284.94,6971.0,284.1236,284.343,284.0837,284.1734,6971.0
2019-09-03 15:50:00,285.02,285.65,285.02,285.5,6889.0,284.2532,284.8815,284.2532,284.7319,6889.0
2019-09-03 15:55:00,285.52,285.52,284.71,285.13,18058.0,284.7519,284.7519,283.9441,284.3629,18058.0
2019-09-04 09:30:00,288.21,288.99,287.28,288.08,9679.0,287.4346,288.2125,286.5071,287.305,9679.0
2019-09-04 09:35:00,287.99,288.29,287.15,287.82,4398.0,287.2152,287.5144,286.3775,287.0457,4398.0
2019-09-04 09:40:00,287.28,287.62,287.15,287.45,1300.0,286.5071,286.8462,286.3775,286.6767,1300.0
2019-09-04 09:45:00,287.58,287.7,286.87,286.87,1553.0,286.8063,286.926,286.0982,286.0982,1553.0
2019-09-04 09:50:00,286.72,287.08,286.31,286.73,3217.0,285.9486,286.3077,285.5397,285.9586,3217.0
2019-09-04 09:55:00,286.72,286.83,286.28,286.28,2440.0,285.9486,286.0584,285.5098,285.5098,2440.0
2019-09-04 10:00:00,286.29,286.79,285.81,285.81,1950.0,285.5198,286.0185,285.0411,285.0411,1950.0
2019-09-04 10:05:00,285.55,285.83,284.97,284.97,1408.0,284.7818,285.061,284.2034,284.2034,1408.0
2019-09-04 10:10:00,284.87,285.07,284.5,285.07,8487.0,284.1036,284.3031,283.7346,284.3031,8487.0
2019-09-04 10:15:00,284.6,284.92,284.11,284.11,2015.0,283.8343,284.1535,283.3457,283.3457,2015.0
2019-09-04 10:20:00,284.02,284.87,284.0,284.42,3701.0,283.2559,284.1036,283.236,283.6548,3701.0
2019-09-04 10:25:00,284.08,285.02,283.99,284.5,8037.0,283.3157,284.2532,283.226,283.7346,8037.0
2019-09-04 10:30:00,284.63,284.63,284.01,284.01,804.0,283.8643,283.8643,283.2459,283.2459,804.0
2019-09-04 10:35:00,283.54,283.84,283.5,283.67,2200.0,282.7772,283.0764,282.7373,282.9069,2200.0
2019-09-04 10:40:00,283.74,283.74,283.26,283.46,1500.0,282.9767,282.9767,282.498,282.6974,1500.0
2019-09-04 10:45:00,283.51,283.77,283.35,283.75,3000.0,282.7473,283.0066,282.5877,282.9866,3000.0
2019-09-04 10:50:00,283.56,283.97,283.4,283.72,4210.0,282.7971,283.206,282.6376,282.9567,4210.0
2019-09-04 10:55:00,283.55,283.55,282.95,283.05,3798.0,282.7872,282.7872,282.1888,282.2885,3798.0
2019-09-04 11:00:00,283.19,283.19,282.4,282.41,2142.0,282.4281,282.4281,281.6403,281.6502,2142.0
2019-09-04 11:05:00,282.31,283.09,282.31,282.92,21353.0,281.5505,282.3284,281.5505,282.1589,21353.0
2019-09-04 11:10:00,282.9,282.9,282.52,282.71,4100.0,282.1389,282.1389,281.7599,281.9494,4100.0
2019-09-04 11:15:00,282.99,282.99,282.69,282.9,2350.0,282.2287,282.2287,281.9295,282.1389,2350.0
2019-09-04 11:20:00,282.93,283.66,282.92,283.35,6959.0,282.1688,282.8969,282.1589,282.5877,6959.0
2019-09-04 11:25:00,283.35,284.02,283.35,283.88,13108.0,282.5877,283.2559,282.5877,283.1163,13108.0
2019-09-04 11:30:00,283.98,284.13,283.66,284.13,3619.0,283.216,283.3656,282.8969,283.3656,3619.0
2019-09-04 11:35:00,284.24,284.49,284.06,284.11,1500.0,283.4753,283.7246,283.2958,283.3457,1500.0
2019-09-04 11:40:00,284.0,284.0,283.5,283.51,3100.0,283.236,283.236,282.7373,282.7473,3100.0
2019-09-04 11:45:00,283.36,283.72,283.26,283.26,1300.0,282.5977,282.9567,282.498,282.498,1300.0
2019-09-04 11:50:00,283.31,283.31,282.79,283.02,1250.0,282.5478,282.5478,282.0292,282.2586,1250.0
2019-09-04 11:55:00,283.02,283.45,282.84,283.45,3600.0,282.2586,282.6874,282.0791,282.6874,3600.0
2019-09-04 12:00:00,283.35,283.41,283.06,283.13,800.0,282.5877,282.6476,282.2985,282.3683,800.0
2019-09-04 12:05:00,283.07,283.4,282.77,282.77,1782.0,282.3085,282.6376,282.0093,282.0093,1782.0
2019-09-04 12:10:00,282.78,282.9,282.72,282.83,1200.0,282.0192,282.1389,281.9594,282.0691,1200.0
2019-09-04 12:15:00,282.79,283.12,282.72,283.12,2718.0,282.0292,282.3583,281.9594,282.3583,2718.0
2019-09-04 12:20:00,283.25,283.6,283.21,283.58,7585.0,282.488,282.837,282.4481,282.8171,7585.0
2019-09-04 12:25:00,283.6,283.66,283.28,283.35,3132.0,282.837,282.8969,282.5179,282.5877,3132.0
2019-09-04 12:30:00,283.35,283.91,283.34,283.86,1490.0,282.5877,283.1462,282.5777,283.0963,1490.0
2019-09-04 12:35:00,283.82,284.21,283.82,284.0,3200.0,283.0564,283.4454,283.0564,283.236,3200.0
2019-09-04 12:40:00,283.99,284.48,283.96,284.38,2200.0,283.226,283.7147,283.1961,283.6149,2200.0
2019-09-04 12:45:00,284.43,284.83,284.43,284.82,3163.0,283.6648,284.0637,283.6648,284.0538,3163.0
2019-09-04 12:50:00,284.79,284.8,284.36,284.36,1325.0,284.0238,284.0338,283.595,283.595,1325.0
2019-09-04 12:55:00,284.33,284.8,284.33,284.63,1560.0,283.5651,284.0338,283.5651,283.8643,1560.0
2019-09-04 13:00:00,284.77,284.77,284.5,284.5,1200.0,284.0039,284.0039,283.7346,283.7346,1200.0
2019-09-04 13:05:00,284.23,284.44,283.78,284.44,7400.0,283.4653,283.6748,283.0166,283.6748,7400.0
2019-09-04 13:10:00,284.51,284.52,283.95,284.01,800.0,283.7446,283.7546,283.1861,283.2459,800.0
2019-09-04 13:15:00,283.84,283.88,283.4,283.41,1917.0,283.0764,283.1163,282.6376,282.6476,1917.0
2019-09-04 13:20:00,283.35,283.4,283.18,283.4,1343.0,282.5877,282.6376,282.4182,282.6376,1343.0
2019-09-04 13:25:00,283.38,284.19,283.31,284.18,10650.0,282.6176,283.4255,282.5478,283.4155,10650.0
2019-09-04 13:30:00,284.05,284.05,283.25,283.45,4987.0,283.2858,283.2858,282.488,282.6874,4987.0
2019-09-04 13:35:00,283.41,283.56,283.28,283.46,1650.0,282.6476,282.7971,282.5179,282.6974,1650.0
2019-09-04 13:40:00,283.49,283.49,283.39,283.48,710.0,282.7273,282.7273,282.6276,282.7174,710.0
2019-09-04 13:45:00,283.42,283.78,283.41,283.66,800.0,282.6575,283.0166,282.6476,282.8969,800.0
2019-09-04 13:50:00,283.54,283.7,283.29,283.7,1900.0,282.7772,282.9368,282.5279,282.9368,1900.0
2019-09-04 13:55:00,283.67,283.86,283.58,283.85,1000.0,282.9069,283.0963,282.8171,283.0864,1000.0
2019-09-04 14:00:00,283.84,284.34,283.83,284.34,3354.0,283.0764,283.575,283.0664,283.575,3354.0
2019-09-04 14:05:00,284.25,284.32,284.05,284.18,1217.0,283.4853,283.5551,283.2858,283.4155,1217.0
2019-09-04 14:10:00,284.09,284.09,283.78,284.07,2444.0,283.3257,283.3257,283.0166,283.3058,2444.0
2019-09-04 14:15:00,284.16,284.48,284.16,284.39,2099.0,283.3955,283.7147,283.3955,283.6249,2099.0
2019-09-04 14:20:00,284.32,284.32,283.93,284.09,2200.0,283.5551,283.5551,283.1662,283.3257,2200.0
2019-09-04 14:25:00,284.24,284.88,284.24,284.53,3700.0,283.4753,284.1136,283.4753,283.7645,3700.0
2019-09-04 14:30:00,284.59,284.72,284.35,284.53,1400.0,283.8244,283.954,283.585,283.7645,1400.0
2019-09-04 14:35:00,284.59,284.59,284.32,284.37,1300.0,283.8244,283.8244,283.5551,283.605,1300.0
2019-09-04 14:40:00,284.39,284.39,284.18,284.2,1600.0,283.6249,283.6249,283.4155,283.4354,1600.0
2019-09-04 14:45:00,284.23,284.38,284.15,284.23,1175.0,283.4653,283.6149,283.3856,283.4653,1175.0
2019-09-04 14:50:00,284.13,284.71,284.12,284.57,9489.0,283.3656,283.9441,283.3556,283.8044,9489.0
2019-09-04 14:55:00,284.72,285.16,284.67,284.88,3200.0,283.954,284.3928,283.9042,284.1136,3200.0
2019-09-04 15:00:00,284.97,285.22,284.93,285.14,1665.0,284.2034,284.4527,284.1635,284.3729,1665.0
2019-09-04 15:05:00,285.16,285.54,285.1,285.54,3400.0,284.3928,284.7718,284.333,284.7718,3400.0
2019-09-04 15:10:00,285.54,285.66,285.23,285.53,3429.0,284.7718,284.8915,284.4627,284.7618,3429.0
2019-09-04 15:15:00,285.49,285.57,285.05,285.56,1500.0,284.722,284.8017,284.2831,284.7918,1500.0
2019-09-04 15:20:00,285.5,285.7,285.37,285.59,4713.0,284.7319,284.9314,284.6023,284.8217,4713.0
2019-09-04 15:25:00,285.7,286.22,285.56,286.2,5480.0,284.9314,285.45,284.7918,285.43,5480.0
2019-09-04 15:30:00,286.11,286.23,286.09,286.1,5000.0,285.3403,285.46,285.3203,285.3303,5000.0
2019-09-04 15:35:00,286.09,286.37,286.03,286.07,5787.0,285.3203,285.5996,285.2605,285.3004,5787.0
2019-09-04 15:40:00,286.18,286.19,285.93,286.02,4298.0,285.4101,285.4201,285.1608,285.2505,4298.0
2019-09-04 15:45:00,285.97,286.18,285.88,285.94,8250.0,285.2007,285.4101,285.1109,285.1707,8250.0
2019-09-04 15:50:00,286.08,286.26,286.07,286.17,5450.0,285.3104,285.4899,285.3004,285.4001,5450.0
2019-09-04 15:55:00,286.0,286.54,285.65,286.5,37210.0,285.2306,285.7691,284.8815,285.7292,37210.0
2019-09-05 09:30:00,287.94,288.9,287.94,288.66,11773.0,287.1654,288.1228,287.1654,287.8834,11773.0
2019-09-05 09:35:00,288.97,289.25,288.31,288.57,12905.0,288.1926,288.4718,287.5344,287.7937,12905.0
2019-09-05 09:40:00,288.71,289.0,288.51,288.85,2637.0,287.9333,288.2225,287.7338,288.0729,2637.0
2019-09-05 09:45:00,289.23,289.96,288.74,289.4,6987.0,288.4519,289.1799,287.9632,288.6214,6987.0
2019-09-05 09:50:00,289.45,291.27,289.44,290.94,8572.0,288.6713,290.4864,288.6613,290.1573,8572.0
2019-09-05 09:55:00,290.92,291.3,290.26,290.67,4523.0,290.1373,290.5163,289.4791,289.888,4523.0
2019-09-05 10:00:00,290.68,291.65,290.51,291.3,3283.0,289.898,290.8654,289.7285,290.5163,3283.0
2019-09-05 10:05:00,291.4,291.52,291.16,291.25,1828.0,290.6161,290.7357,290.3767,290.4665,1828.0
2019-09-05 10:10:00,291.0,291.84,291.0,291.84,2550.0,290.2171,291.0549,290.2171,291.0549,2550.0
2019-09-05 10:15:00,291.81,292.45,291.77,292.45,2905.0,291.025,291.6632,290.9851,291.6632,2905.0
2019-09-05 10:20:00,292.04,292.55,291.86,291.86,1200.0,291.2543,291.763,291.0748,291.0748,1200.0
2019-09-05 10:25:00,291.72,292.02,291.68,291.99,2710.0,290.9352,291.2344,290.8953,291.2045,2710.0
2019-09-05 10:30:00,291.81,292.33,291.81,291.95,2174.0,291.025,291.5436,291.025,291.1646,2174.0
2019-09-05 10:35:00,291.7,292.44,291.69,292.29,3600.0,290.9152,291.6533,290.9053,291.5037,3600.0
2019-09-05 10:40:00,292.23,292.3,291.64,291.77,1900.0,291.4438,291.5136,290.8554,290.9851,1900.0
2019-09-05 10:45:00,291.88,291.88,291.69,291.88,2500.0,291.0948,291.0948,290.9053,291.0948,2500.0
2019-09-05 10:50:00,291.77,292.59,291.77,292.59,6064.0,290.9851,291.8029,290.9851,291.8029,6064.0
2019-09-05 10:55:00,292.49,292.49,292.0,292.3,1200.0,291.7031,291.7031,291.2144,291.5136,1200.0
2019-09-05 11:00:00,292.71,293.05,292.48,292.9,5800.0,291.9225,292.2616,291.6932,292.112,5800.0
2019-09-05 11:05:00,292.92,293.65,292.92,293.3,2760.0,292.132,292.86,292.132,292.5109,2760.0
2019-09-05 11:10:00,293.51,293.61,293.04,293.04,3519.0,292.7204,292.8201,292.2516,292.2516,3519.0
2019-09-05 11:15:00,292.99,293.34,292.69,293.12,2942.0,292.2018,292.5508,291.9026,292.3314,2942.0
2019-09-05 11:20:00,293.3,293.34,292.8,292.97,3800.0,292.5109,292.5508,292.0123,292.1818,3800.0
2019-09-05 11:25:00,293.11,293.28,292.86,293.04,2027.0,292.3215,292.491,292.0721,292.2516,2027.0
2019-09-05 11:30:00,292.97,293.26,292.38,293.26,4563.0,292.1818,292.4711,291.5934,292.4711,4563.0
2019-09-05 11:35:00,293.26,293.31,292.71,292.83,4386.0,292.4711,292.5209,291.9225,292.0422,4386.0
2019-09-05 11:40:00,292.78,293.06,292.73,292.94,1600.0,291.9923,292.2716,291.9425,292.1519,1600.0
2019-09-05 11:45:00,292.86,293.0,292.6,293.0,900.0,292.0721,292.2118,291.8128,292.2118,900.0
2019-09-05 11:50:00,293.14,293.14,292.74,292.74,505.0,292.3514,292.3514,291.9525,291.9525,505.0
2019-09-05 11:55:00,292.36,292.9,292.22,292.76,2850.0,291.5735,292.112,291.4339,291.9724,2850.0
2019-09-05 12:00:00,292.72,292.88,292.72,292.88,400.0,291.9325,292.0921,291.9325,292.0921,400.0
2019-09-05 12:05:00,292.95,293.33,292.95,293.15,2000.0,292.1619,292.5409,292.1619,292.3613,2000.0
2019-09-05 12:10:00,293.12,293.3,292.76,292.9,3200.0,292.3314,292.5109,291.9724,292.112,3200.0
2019-09-05 12:15:00,292.97,293.25,292.97,293.2,800.0,292.1818,292.4611,292.1818,292.4112,800.0
2019-09-05 12:20:00,293.03,293.08,292.8,293.03,3100.0,292.2417,292.2915,292.0123,292.2417,3100.0
2019-09-05 12:25:00,292.98,293.06,292.89,293.06,700.0,292.1918,292.2716,292.102,292.2716,700.0
2019-09-05 12:30:00,292.97,292.97,292.85,292.96,1525.0,292.1818,292.1818,292.0622,292.1719,1525.0
2019-09-05 12:35:00,293.0,293.0,292.69,292.7,3400.0,292.2118,292.2118,291.9026,291.9126,3400.0
2019-09-05 12:40:00,292.72,292.95,292.66,292.79,3300.0,291.9325,292.1619,291.8727,292.0023,3300.0
2019-09-05 12:45:00,292.76,293.01,292.76,292.79,3200.0,291.9724,292.2217,291.9724,292.0023,3200.0
2019-09-05 12:50:00,292.79,292.79,292.31,292.35,1300.0,292.0023,292.0023,291.5236,291.5635,1300.0
2019-09-05 12:55:00,292.36,292.36,291.99,292.27,1500.0,291.5735,291.5735,291.2045,291.4837,1500.0
2019-09-05 13:00:00,292.33,292.5,292.23,292.38,2563.0,291.5436,291.7131,291.4438,291.5934,2563.0
2019-09-05 13:05:00,292.42,292.44,291.75,291.75,2550.0,291.6333,291.6533,290.9651,290.9651,2550.0
2019-09-05 13:10:00,291.77,291.77,291.43,291.43,800.0,290.9851,290.9851,290.646,290.646,800.0
2019-09-05 13:15:00,291.42,291.5,291.42,291.5,400.0,290.636,290.7158,290.636,290.7158,400.0
2019-09-05 13:20:00,291.61,291.89,291.15,291.43,6300.0,290.8255,291.1047,290.3667,290.646,6300.0
2019-09-05 13:25:00,291.46,291.56,291.34,291.49,1000.0,290.6759,290.7756,290.5562,290.7058,1000.0
2019-09-05 13:30:00,291.21,291.21,290.98,291.04,330.0,290.4266,290.4266,290.1972,290.257,330.0
2019-09-05 13:35:00,291.12,291.27,290.49,290.49,3104.0,290.3368,290.4864,289.7085,289.7085,3104.0
2019-09-05 13:40:00,290.45,290.65,290.28,290.28,1741.0,289.6686,289.8681,289.4991,289.4991,1741.0
2019-09-05 13:45:00,290.44,290.44,290.32,290.32,600.0,289.6586,289.6586,289.539,289.539,600.0
2019-09-05 13:50:00,290.32,290.57,290.32,290.43,1601.0,289.539,289.7883,289.539,289.6487,1601.0
2019-09-05 13:55:00,290.25,290.43,289.89,289.89,2766.0,289.4691,289.6487,289.1101,289.1101,2766.0
2019-09-05 14:00:00,289.85,290.01,289.5,289.75,3400.0,289.0702,289.2298,288.7212,288.9705,3400.0
2019-09-05 14:05:00,289.85,289.87,289.59,289.59,800.0,289.0702,289.0902,288.8109,288.8109,800.0
2019-09-05 14:10:00,289.78,290.07,289.68,289.9,5353.0,289.0004,289.2896,288.9007,289.1201,5353.0
2019-09-05 14:15:00,289.74,289.74,289.4,289.45,2600.0,288.9605,288.9605,288.6214,288.6713,2600.0
2019-09-05 14:20:00,289.34,289.64,289.1,289.64,3000.0,288.5616,288.8608,288.3222,288.8608,3000.0
2019-09-05 14:25:00,289.7,290.52,289.7,290.26,4949.0,288.9206,289.7384,288.9206,289.4791,4949.0
2019-09-05 14:30:00,290.38,290.55,290.19,290.4,2013.0,289.5988,289.7683,289.4093,289.6187,2013.0
2019-09-05 14:35:00,290.25,290.32,290.23,290.24,600.0,289.4691,289.539,289.4492,289.4592,600.0
2019-09-05 14:40:00,290.3,290.3,290.08,290.08,200.0,289.519,289.519,289.2996,289.2996,200.0
2019-09-05 14:45:00,290.2,290.33,289.98,290.18,1800.0,289.4193,289.5489,289.1999,289.3993,1800.0
2019-09-05 14:50:00,290.27,290.52,290.0,290.33,4718.0,289.4891,289.7384,289.2198,289.5489,4718.0
2019-09-05 14:55:00,290.31,290.58,290.2,290.57,3750.0,289.529,289.7983,289.4193,289.7883,3750.0
2019-09-05 15:00:00,290.67,290.91,290.39,290.45,13625.0,289.888,290.1274,289.6088,289.6686,13625.0
2019-09-05 15:05:00,290.41,290.52,290.26,290.26,2000.0,289.6287,289.7384,289.4791,289.4791,2000.0
2019-09-05 15:10:00,290.18,290.3,290.12,290.12,1344.0,289.3993,289.519,289.3395,289.3395,1344.0
2019-09-05 15:15:00,290.0,290.14,289.92,290.1,1825.0,289.2198,289.3594,289.14,289.3196,1825.0
2019-09-05 15:20:00,290.04,290.21,289.85,290.08,3800.0,289.2597,289.4293,289.0702,289.2996,3800.0
2019-09-05 15:25:00,290.11,290.31,290.09,290.15,4575.0,289.3295,289.529,289.3096,289.3694,4575.0
2019-09-05 15:30:00,290.26,290.4,290.17,290.17,4000.0,289.4791,289.6187,289.3894,289.3894,4000.0
2019-09-05 15:35:00,290.18,290.28,289.8,289.88,3898.0,289.3993,289.4991,289.0204,289.1001,3898.0
2019-09-05 15:40:00,289.79,289.81,289.2,289.2,10264.0,289.0104,289.0303,288.422,288.422,10264.0
2019-09-05 15:45:00,289.23,289.48,289.0,289.34,4100.0,288.4519,288.7012,288.2225,288.5616,4100.0
2019-09-05 15:50:00,289.19,289.54,289.11,289.53,7400.0,288.412,288.7611,288.3322,288.7511,7400.0
2019-09-05 15:55:00,289.53,289.87,289.25,289.48,16684.0,288.7511,289.0902,288.4718,288.7012,16684.0
2019-09-06 09:30:00,290.45,291.46,289.88,289.88,5320.0,289.6686,290.6759,289.1001,289.1001,5320.0
2019-09-06 09:35:00,289.67,289.99,288.7,288.7,2417.0,288.8907,289.2098,287.9233,287.9233,2417.0
2019-09-06 09:40:00,289.4,289.41,288.45,289.35,5700.0,288.6214,288.6314,287.674,288.5716,5700.0
2019-09-06 09:45:00,289.03,289.14,287.67,288.61,20588.0,288.2524,288.3621,286.8961,287.8336,20588.0
2019-09-06 09:50:00,288.64,289.64,288.64,289.49,1600.0,287.8635,288.8608,287.8635,288.7112,1600.0
2019-09-06 09:55:00,288.81,289.42,288.61,289.02,5818.0,288.033,288.6414,287.8336,288.2425,5818.0
2019-09-06 10:00:00,289.03,289.2,289.03,289.19,216.0,288.2524,288.422,288.2524,288.412,216.0
2019-09-06 10:05:00,289.33,290.16,289.2,290.16,1700.0,288.5516,289.3794,288.422,289.3794,1700.0
2019-09-06 10:10:00,289.67,290.02,289.43,289.68,700.0,288.8907,289.2398,288.6514,288.9007,700.0
2019-09-06 10:15:00,289.83,290.03,289.69,289.96,1200.0,289.0503,289.2497,288.9107,289.1799,1200.0
2019-09-06 10:20:00,289.96,290.26,289.96,290.25,500.0,289.1799,289.4791,289.1799,289.4691,500.0
2019-09-06 10:25:00,290.28,290.62,290.27,290.62,500.0,289.4991,289.8382,289.4891,289.8382,500.0
2019-09-06 10:30:00,290.63,290.63,290.32,290.32,300.0,289.8481,289.8481,289.539,289.539,300.0
2019-09-06 10:35:00,290.48,290.48,290.24,290.39,600.0,289.6985,289.6985,289.4592,289.6088,600.0
2019-09-06 10:40:00,290.4,290.78,290.3,290.61,4726.0,289.6187,289.9977,289.519,289.8282,4726.0
2019-09-06 10:45:00,290.62,291.02,290.62,290.77,1626.0,289.8382,290.2371,289.8382,289.9878,1626.0
2019-09-06 10:50:00,290.73,291.1,290.72,290.73,4718.0,289.9479,290.3169,289.9379,289.9479,4718.0
2019-09-06 10:55:00,290.78,290.78,290.45,290.5,2129.0,289.9977,289.9977,289.6686,289.7185,2129.0
2019-09-06 11:00:00,290.59,290.74,290.31,290.56,3741.0,289.8082,289.9578,289.529,289.7783,3741.0
2019-09-06 11:05:00,290.55,290.83,290.55,290.78,800.0,289.7683,290.0476,289.7683,289.9977,800.0
2019-09-06 11:10:00,290.97,291.16,290.75,290.75,700.0,290.1872,290.3767,289.9678,289.9678,700.0
2019-09-06 11:15:00,290.88,291.21,290.86,290.89,1700.0,290.0975,290.4266,290.0775,290.1074,1700.0
2019-09-06 11:20:00,291.01,291.01,290.9,291.01,400.0,290.2271,290.2271,290.1174,290.2271,400.0
2019-09-06 11:25:00,291.13,291.2,290.65,290.96,10324.0,290.3468,290.4166,289.8681,290.1772,10324.0
2019-09-06 11:30:00,290.95,291.28,290.64,291.28,8540.0,290.1673,290.4964,289.8581,290.4964,8540.0
2019-09-06 11:35:00,291.23,291.56,291.2,291.35,1100.0,290.4465,290.7756,290.4166,290.5662,1100.0
2019-09-06 11:40:00,291.44,291.76,291.44,291.56,770.0,290.6559,290.9751,290.6559,290.7756,770.0
2019-09-06 11:45:00,291.57,291.57,291.36,291.36,338.0,290.7856,290.7856,290.5762,290.5762,338.0
2019-09-06 11:50:00,290.96,290.96,290.79,290.89,900.0,290.1772,290.1772,290.0077,290.1074,900.0
2019-09-06 11:55:00,290.53,290.53,290.27,290.33,1000.0,289.7484,289.7484,289.4891,289.5489,1000.0
2019-09-06 12:00:00,290.19,290.3,289.89,289.89,2118.0,289.4093,289.519,289.1101,289.1101,2118.0
2019-09-06 12:05:00,289.93,289.93,289.69,289.81,800.0,289.15,289.15,288.9107,289.0303,800.0
2019-09-06 12:10:00,289.71,289.8,289.06,289.1,9364.0,288.9306,289.0204,288.2824,288.3222,9364.0
2019-09-06 12:15:00,289.15,289.17,288.54,288.54,1264.0,288.3721,288.3921,287.7638,287.7638,1264.0
2019-09-06 12:20:00,288.74,288.94,288.47,288.47,1300.0,287.9632,288.1627,287.6939,287.6939,1300.0
2019-09-06 12:25:00,288.6,288.79,288.21,288.21,16944.0,287.8236,288.0131,287.4346,287.4346,16944.0
2019-09-06 12:30:00,288.24,288.73,288.19,288.55,2900.0,287.4646,287.9532,287.4147,287.7737,2900.0
2019-09-06 12:35:00,288.64,289.83,288.59,289.83,29932.0,287.8635,289.0503,287.8136,289.0503,29932.0
2019-09-06 12:40:00,289.93,290.42,289.84,289.99,3874.0,289.15,289.6387,289.0603,289.2098,3874.0
2019-09-06 12:45:00,290.32,290.32,289.57,289.89,2500.0,289.539,289.539,288.791,289.1101,2500.0
2019-09-06 12:50:00,290.0,290.15,289.58,290.13,1800.0,289.2198,289.3694,288.801,289.3495,1800.0
2019-09-06 12:55:00,290.12,290.69,290.0,290.68,3186.0,289.3395,289.908,289.2198,289.898,3186.0
2019-09-06 13:00:00,290.63,290.99,290.63,290.99,2600.0,289.8481,290.2072,289.8481,290.2072,2600.0
2019-09-06 13:05:00,291.02,291.02,290.78,290.78,300.0,290.2371,290.2371,289.9977,289.9977,300.0
2019-09-06 13:10:00,290.55,290.65,290.37,290.65,1700.0,289.7683,289.8681,289.5888,289.8681,1700.0
2019-09-06 13:15:00,290.6,290.6,290.02,290.02,465.0,289.8182,289.8182,289.2398,289.2398,465.0
2019-09-06 13:20:00,290.02,290.67,289.87,290.67,2100.0,289.2398,289.888,289.0902,289.888,2100.0
2019-09-06 13:25:00,290.8,290.8,290.55,290.78,400.0,290.0177,290.0177,289.7683,289.9977,400.0
2019-09-06 13:30:00,290.8,290.87,290.4,290.41,1300.0,290.0177,290.0875,289.6187,289.6287,1300.0
2019-09-06 13:35:00,290.18,290.36,290.18,290.36,400.0,289.3993,289.5789,289.3993,289.5789,400.0
2019-09-06 13:40:00,290.3,290.38,290.23,290.38,600.0,289.519,289.5988,289.4492,289.5988,600.0
2019-09-06 13:45:00,290.39,290.71,290.39,290.71,1281.0,289.6088,289.9279,289.6088,289.9279,1281.0
2019-09-06 13:50:00,290.76,290.99,290.6,290.6,900.0,289.9778,290.2072,289.8182,289.8182,900.0
2019-09-06 13:55:00,290.77,290.99,290.77,290.92,2915.0,289.9878,290.2072,289.9878,290.1373,2915.0
2019-09-06 14:00:00,291.16,291.44,291.16,291.36,1521.0,290.3767,290.6559,290.3767,290.5762,1521.0
2019-09-06 14:05:00,291.36,291.64,291.35,291.64,3300.0,290.5762,290.8554,290.5662,290.8554,3300.0
2019-09-06 14:10:00,291.64,291.66,291.38,291.51,1900.0,290.8554,290.8754,290.5961,290.7258,1900.0
2019-09-06 14:15:00,291.63,291.96,291.63,291.82,3725.0,290.8454,291.1745,290.8454,291.0349,3725.0
2019-09-06 14:20:00,292.0,292.21,291.98,292.18,4191.0,291.2144,291.4239,291.1945,291.394,4191.0
2019-09-06 14:25:00,292.2,292.43,292.14,292.37,1500.0,291.4139,291.6433,291.3541,291.5834,1500.0
2019-09-06 14:30:00,292.42,292.42,292.01,292.37,3853.0,291.6333,291.6333,291.2244,291.5834,3853.0
2019-09-06 14:35:00,292.29,292.29,292.06,292.15,3103.0,291.5037,291.5037,291.2743,291.364,3103.0
2019-09-06 14:40:00,292.23,292.38,292.14,292.3,2100.0,291.4438,291.5934,291.3541,291.5136,2100.0
2019-09-06 14:45:00,292.21,292.74,292.09,292.74,4401.0,291.4239,291.9525,291.3042,291.9525,4401.0
2019-09-06 14:50:00,292.69,292.9,292.67,292.74,6057.0,291.9026,292.112,291.8826,291.9525,6057.0
2019-09-06 14:55:00,292.57,292.96,292.57,292.76,4860.0,291.7829,292.1719,291.7829,291.9724,4860.0
2019-09-06 15:00:00,292.91,293.2,292.54,292.54,6560.0,292.122,292.4112,291.753,291.753,6560.0
2019-09-06 15:05:00,292.56,292.69,292.25,292.35,9717.0,291.7729,291.9026,291.4638,291.5635,9717.0
2019-09-06 15:10:00,292.44,292.67,292.25,292.66,5800.0,291.6533,291.8826,291.4638,291.8727,5800.0
2019-09-06 15:15:00,292.73,292.94,292.7,292.79,4200.0,291.9425,292.1519,291.9126,292.0023,4200.0
2019-09-06 15:20:00,292.86,293.05,292.79,292.91,4600.0,292.0721,292.2616,292.0023,292.122,4600.0
2019-09-06 15:25:00,292.95,293.1,292.79,292.85,3559.0,292.1619,292.3115,292.0023,292.0622,3559.0
2019-09-06 15:30:00,292.8,292.82,292.41,292.59,9035.0,292.0123,292.0322,291.6233,291.8029,9035.0
2019-09-06 15:35:00,292.59,292.59,292.35,292.45,3300.0,291.8029,291.8029,291.5635,291.6632,3300.0
2019-09-06 15:40:00,292.51,292.52,292.02,292.09,12563.0,291.7231,291.733,291.2344,291.3042,12563.0
2019-09-06 15:45:00,292.13,292.16,291.99,292.02,6200.0,291.3441,291.374,291.2045,291.2344,6200.0
2019-09-06 15:50:00,292.05,292.11,291.59,291.74,18521.0,291.2643,291.3241,290.8055,290.9551,18521.0
2019-09-06 15:55:00,291.6,292.14,291.44,292.01,20061.0,290.8155,291.3541,290.6559,291.2244,20061.0
2019-09-09 09:30:00,291.53,291.93,288.4,289.92,15117.0,290.7457,291.1446,287.6241,289.14,15117.0
2019-09-09 09:35:00,289.04,289.2,285.03,285.03,13097.0,288.2624,288.422,284.2632,284.2632,13097.0
2019-09-09 09:40:00,285.05,286.43,284.12,284.5,9380.0,284.2831,285.6594,283.3556,283.7346,9380.0
2019-09-09 09:45:00,284.79,285.36,283.6,284.53,16803.0,284.0238,284.5923,282.837,283.7645,16803.0
2019-09-09 09:50:00,283.96,284.78,282.81,282.99,13529.0,283.1961,284.0139,282.0492,282.2287,13529.0
2019-09-09 09:55:00,282.76,282.98,281.1,281.1,11110.0,281.9993,282.2187,280.3438,280.3438,11110.0
2019-09-09 10:00:00,281.53,281.67,280.65,281.37,10803.0,280.7726,280.9122,279.895,280.613,10803.0
2019-09-09 10:05:00,281.34,282.19,281.34,281.95,8440.0,280.5831,281.4308,280.5831,281.1915,8440.0
2019-09-09 10:10:00,281.76,282.74,281.72,282.16,10708.0,281.002,281.9794,280.9621,281.4009,10708.0
2019-09-09 10:15:00,281.75,283.69,281.74,282.88,5671.0,280.992,282.9268,280.982,282.119,5671.0
2019-09-09 10:20:00,282.79,283.18,282.4,282.85,5222.0,282.0292,282.4182,281.6403,282.0891,5222.0
2019-09-09 10:25:00,282.55,283.31,282.52,282.6,3690.0,281.7899,282.5478,281.7599,281.8397,3690.0
2019-09-09 10:30:00,282.66,284.15,282.55,283.9,5450.0,281.8996,283.3856,281.7899,283.1362,5450.0
2019-09-09 10:35:00,283.97,283.98,282.79,283.03,3748.0,283.206,283.216,282.0292,282.2686,3748.0
2019-09-09 10:40:00,283.08,283.61,282.66,283.15,4874.0,282.3184,282.847,281.8996,282.3883,4874.0
2019-09-09 10:45:00,283.01,283.6,283.01,283.31,3350.0,282.2486,282.837,282.2486,282.5478,3350.0
2019-09-09 10:50:00,283.31,283.43,282.79,282.99,2100.0,282.5478,282.6675,282.0292,282.2287,2100.0
2019-09-09 10:55:00,283.11,284.11,283.09,283.96,3694.0,282.3484,283.3457,282.3284,283.1961,3694.0
2019-09-09 11:00:00,283.87,284.1,283.79,283.94,1478.0,283.1063,283.3357,283.0265,283.1761,1478.0
2019-09-09 11:05:00,283.85,284.4,283.66,283.8,3240.0,283.0864,283.6349,282.8969,283.0365,3240.0
2019-09-09 11:10:00,284.0,284.36,283.73,283.86,5118.0,283.236,283.595,282.9667,283.0963,5118.0
2019-09-09 11:15:00,284.07,284.4,283.5,283.69,4857.0,283.3058,283.6349,282.7373,282.9268,4857.0
2019-09-09 11:20:00,283.56,283.66,283.09,283.23,2950.0,282.7971,282.8969,282.3284,282.468,2950.0
2019-09-09 11:25:00,283.33,283.5,282.51,283.5,13410.0,282.5678,282.7373,281.75,282.7373,13410.0
2019-09-09 11:30:00,283.5,283.86,283.25,283.38,9206.0,282.7373,283.0963,282.488,282.6176,9206.0
2019-09-09 11:35:00,283.42,283.42,282.62,282.88,5034.0,282.6575,282.6575,281.8597,282.119,5034.0
2019-09-09 11:40:00,282.71,282.94,282.14,282.14,5316.0,281.9494,282.1788,281.381,281.381,5316.0
2019-09-09 11:45:00,282.01,282.47,282.0,282.47,5391.0,281.2513,281.7101,281.2413,281.7101,5391.0
2019-09-09 11:50:00,282.26,282.57,282.26,282.33,4161.0,281.5006,281.8098,281.5006,281.5705,4161.0
2019-09-09 11:55:00,282.29,282.44,281.81,281.92,6786.0,281.5306,281.6802,281.0519,281.1616,6786.0
2019-09-09 12:00:00,282.0,282.23,281.3,281.4,10405.0,281.2413,281.4707,280.5432,280.643,10405.0
2019-09-09 12:05:00,281.37,281.54,280.61,280.97,8658.0,280.613,280.7826,279.8551,280.2141,8658.0
2019-09-09 12:10:00,280.6,280.82,280.1,280.1,6754.0,279.8451,280.0645,279.3465,279.3465,6754.0
2019-09-09 12:15:00,280.2,280.2,279.58,279.58,7244.0,279.4462,279.4462,278.8279,278.8279,7244.0
2019-09-09 12:20:00,279.75,279.95,279.58,279.79,4300.0,278.9974,279.1969,278.8279,279.0373,4300.0
2019-09-09 12:25:00,279.85,279.91,279.1,279.91,10069.0,279.0971,279.157,278.3491,279.157,10069.0
2019-09-09 12:30:00,279.99,280.23,279.81,280.2,3920.0,279.2368,279.4761,279.0572,279.4462,3920.0
2019-09-09 12:35:00,280.21,280.71,280.0,280.63,5150.0,279.4562,279.9548,279.2467,279.875,5150.0
2019-09-09 12:40:00,280.65,281.42,280.65,281.38,3504.0,279.895,280.6629,279.895,280.623,3504.0
2019-09-09 12:45:00,281.36,281.63,281.08,281.46,3900.0,280.6031,280.8723,280.3238,280.7028,3900.0
2019-09-09 12:50:00,281.25,281.33,280.78,281.25,6986.0,280.4934,280.5731,280.0246,280.4934,6986.0
2019-09-09 12:55:00,281.34,281.34,281.06,281.06,2140.0,280.5831,280.5831,280.3039,280.3039,2140.0
2019-09-09 13:00:00,281.29,281.73,280.78,281.59,5006.0,280.5333,280.9721,280.0246,280.8324,5006.0
2019-09-09 13:05:00,281.7,281.7,281.27,281.5,3627.0,280.9422,280.9422,280.5133,280.7427,3627.0
2019-09-09 13:10:00,281.24,281.4,281.1,281.11,700.0,280.4834,280.643,280.3438,280.3537,700.0
2019-09-09 13:15:00,281.34,281.75,281.22,281.57,2500.0,280.5831,280.992,280.4634,280.8125,2500.0
2019-09-09 13:20:00,281.69,281.86,281.55,281.68,3300.0,280.9322,281.1017,280.7926,280.9222,3300.0
2019-09-09 13:25:00,281.57,281.64,281.34,281.35,1800.0,280.8125,280.8823,280.5831,280.5931,1800.0
2019-09-09 13:30:00,281.18,281.53,281.05,281.53,2400.0,280.4236,280.7726,280.2939,280.7726,2400.0
2019-09-09 13:35:00,281.47,281.48,281.11,281.11,3000.0,280.7128,280.7227,280.3537,280.3537,3000.0
2019-09-09 13:40:00,281.2,281.36,280.8,281.0,4280.0,280.4435,280.6031,280.0446,280.244,4280.0
2019-09-09 13:45:00,280.82,280.99,280.59,280.96,4177.0,280.0645,280.2341,279.8351,280.2041,4177.0
2019-09-09 13:50:00,280.83,280.87,280.5,280.58,2400.0,280.0745,280.1144,279.7454,279.8252,2400.0
2019-09-09 13:55:00,280.48,280.61,280.11,280.36,9771.0,279.7254,279.8551,279.3564,279.6058,9771.0
2019-09-09 14:00:00,280.28,281.47,280.28,281.19,11315.0,279.526,280.7128,279.526,280.4335,11315.0
2019-09-09 14:05:00,281.19,281.19,280.86,280.95,3113.0,280.4335,280.4335,280.1044,280.1942,3113.0
2019-09-09 14:10:00,280.9,281.01,280.57,280.57,2865.0,280.1443,280.254,279.8152,279.8152,2865.0
2019-09-09 14:15:00,280.42,280.78,280.28,280.46,2518.0,279.6656,280.0246,279.526,279.7055,2518.0
2019-09-09 14:20:00,280.32,280.53,279.88,280.22,7603.0,279.5659,279.7753,279.127,279.4661,7603.0
2019-09-09 14:25:00,280.26,280.26,279.59,279.69,2198.0,279.506,279.506,278.8378,278.9376,2198.0
2019-09-09 14:30:00,279.56,279.78,279.4,279.42,4835.0,278.8079,279.0273,278.6483,278.6683,4835.0
2019-09-09 14:35:00,279.33,279.4,279.1,279.4,4100.0,278.5785,278.6483,278.3491,278.6483,4100.0
2019-09-09 14:40:00,279.34,279.83,279.34,279.72,7747.0,278.5885,279.0772,278.5885,278.9675,7747.0
2019-09-09 14:45:00,279.93,280.05,279.83,279.9,3400.0,279.1769,279.2966,279.0772,279.147,3400.0
2019-09-09 14:50:00,279.77,279.84,279.38,279.66,5660.0,279.0173,279.0872,278.6284,278.9076,5660.0
2019-09-09 14:55:00,279.41,279.71,279.41,279.59,6924.0,278.6583,278.9575,278.6583,278.8378,6924.0
2019-09-09 15:00:00,279.53,280.21,279.38,280.03,5660.0,278.778,279.4562,278.6284,279.2766,5660.0
2019-09-09 15:05:00,279.98,279.98,279.66,279.78,3500.0,279.2268,279.2268,278.9076,279.0273,3500.0
2019-09-09 15:10:00,279.7,280.07,279.6,279.9,7675.0,278.9475,279.3165,278.8478,279.147,7675.0
2019-09-09 15:15:00,279.93,279.93,279.5,279.64,3600.0,279.1769,279.1769,278.7481,278.8877,3600.0
2019-09-09 15:20:00,279.58,279.61,279.21,279.25,3000.0,278.8279,278.8578,278.4589,278.4987,3000.0
2019-09-09 15:25:00,279.27,279.41,278.78,279.12,10942.0,278.5187,278.6583,278.03,278.3691,10942.0
2019-09-09 15:30:00,279.05,279.19,278.73,278.79,8050.0,278.2993,278.4389,277.9801,278.04,8050.0
2019-09-09 15:35:00,278.79,279.4,278.72,279.32,8248.0,278.04,278.6483,277.9702,278.5686,8248.0
2019-09-09 15:40:00,279.31,279.74,279.31,279.53,13327.0,278.5586,278.9874,278.5586,278.778,13327.0
2019-09-09 15:45:00,279.48,279.67,279.37,279.46,8917.0,278.7281,278.9176,278.6184,278.7082,8917.0
2019-09-09 15:50:00,279.44,279.88,279.29,279.64,17304.0,278.6882,279.127,278.5386,278.8877,17304.0
2019-09-09 15:55:00,279.63,279.63,278.91,278.99,38367.0,278.8777,278.8777,278.1597,278.2394,38367.0
2019-09-10 09:30:00,279.03,280.0,274.08,275.28,25261.0,278.2793,279.2467,273.3427,274.5394,25261.0
2019-09-10 09:35:00,275.94,275.95,274.67,274.83,11753.0,275.1976,275.2076,273.9311,274.0906,11753.0
2019-09-10 09:40:00,274.81,274.96,272.77,274.0,26086.0,274.0707,274.2203,272.0362,273.2629,26086.0
2019-09-10 09:45:00,273.75,274.82,273.31,274.15,27650.0,273.0135,274.0807,272.5747,273.4125,27650.0
2019-09-10 09:50:00,274.02,274.02,272.2,273.02,18789.0,273.2828,273.2828,271.4677,272.2855,18789.0
2019-09-10 09:55:00,272.79,273.18,271.57,272.02,24423.0,272.0561,272.4451,270.8394,271.2882,24423.0
2019-09-10 10:00:00,272.21,273.02,272.04,272.83,16267.0,271.4777,272.2855,271.3081,272.096,16267.0
2019-09-10 10:05:00,272.68,272.91,272.32,272.35,8090.0,271.9464,272.1758,271.5874,271.6173,8090.0
2019-09-10 10:10:00,272.5,273.99,272.26,273.99,6500.0,271.7669,273.2529,271.5275,273.2529,6500.0
2019-09-10 10:15:00,273.97,274.99,273.75,274.0,8159.0,273.2329,274.2502,273.0135,273.2629,8159.0
2019-09-10 10:20:00,273.99,275.63,273.99,275.1,9888.0,273.2529,274.8885,273.2529,274.3599,9888.0
2019-09-10 10:25:00,274.89,274.89,273.74,274.28,8596.0,274.1505,274.1505,273.0036,273.5421,8596.0
2019-09-10 10:30:00,274.13,274.23,273.78,274.0,5277.0,273.3925,273.4922,273.0435,273.2629,5277.0
2019-09-10 10:35:00,273.85,274.25,273.62,273.76,12595.0,273.1133,273.5122,272.8839,273.0235,12595.0
2019-09-10 10:40:00,273.82,274.37,273.66,273.8,21411.0,273.0834,273.6319,272.9238,273.0634,21411.0
2019-09-10 10:45:00,273.91,273.99,273.07,273.92,17367.0,273.1731,273.2529,272.3354,273.1831,17367.0
2019-09-10 10:50:00,273.74,274.78,273.47,274.57,9824.0,273.0036,274.0408,272.7343,273.8313,9824.0
2019-09-10 10:55:00,274.61,275.26,274.13,275.23,19244.0,273.8712,274.5195,273.3925,274.4896,19244.0
2019-09-10 11:00:00,275.18,275.48,274.69,275.48,8919.0,274.4397,274.7389,273.951,274.7389,8919.0
2019-09-10 11:05:00,275.33,275.98,275.04,275.31,27313.0,274.5893,275.2375,274.3001,274.5693,27313.0
2019-09-10 11:10:00,275.5,275.86,275.29,275.67,11515.0,274.7588,275.1179,274.5494,274.9284,11515.0
2019-09-10 11:15:00,275.68,275.73,274.62,274.62,12490.0,274.9383,274.9882,273.8812,273.8812,12490.0
2019-09-10 11:20:00,274.45,275.18,274.43,274.65,6390.0,273.7117,274.4397,273.6917,273.9111,6390.0
2019-09-10 11:25:00,274.84,275.0,274.53,274.93,7603.0,274.1006,274.2602,273.7914,274.1904,7603.0
2019-09-10 11:30:00,274.9,275.14,274.83,275.14,5921.0,274.1604,274.3998,274.0906,274.3998,5921.0
2019-09-10 11:35:00,275.41,276.84,275.39,276.84,34904.0,274.6691,276.0952,274.6491,276.0952,34904.0
2019-09-10 11:40:00,276.66,277.49,276.35,277.15,8057.0,275.9157,276.7435,275.6065,276.4044,8057.0
2019-09-10 11:45:00,277.34,278.43,277.15,278.0,7831.0,276.5939,277.6809,276.4044,277.2521,7831.0
2019-09-10 11:50:00,278.3,279.08,278.3,278.82,3600.0,277.5513,278.3292,277.5513,278.0699,3600.0
2019-09-10 11:55:00,278.88,279.73,278.57,279.27,15260.0,278.1297,278.9775,277.8206,278.5187,15260.0
2019-09-10 12:00:00,279.44,279.44,279.0,279.17,3025.0,278.6882,278.6882,278.2494,278.419,3025.0
2019-09-10 12:05:00,279.45,280.01,279.27,280.01,4010.0,278.6982,279.2567,278.5187,279.2567,4010.0
2019-09-10 12:10:00,280.1,280.5,279.97,280.42,12158.0,279.3465,279.7454,279.2168,279.6656,12158.0
2019-09-10 12:15:00,280.42,281.0,280.39,280.85,3850.0,279.6656,280.244,279.6357,280.0944,3850.0
2019-09-10 12:20:00,280.86,281.92,280.85,281.84,8643.0,280.1044,281.1616,280.0944,281.0818,8643.0
2019-09-10 12:25:00,281.84,282.3,281.68,282.24,5485.0,281.0818,281.5405,280.9222,281.4807,5485.0
2019-09-10 12:30:00,282.39,282.71,282.17,282.71,9447.0,281.6303,281.9494,281.4109,281.9494,9447.0
2019-09-10 12:35:00,282.74,283.37,282.53,283.0,7724.0,281.9794,282.6077,281.7699,282.2387,7724.0
2019-09-10 12:40:00,283.11,283.46,283.0,283.05,8234.0,282.3484,282.6974,282.2387,282.2885,8234.0
2019-09-10 12:45:00,283.17,283.34,282.71,283.0,6804.0,282.4082,282.5777,281.9494,282.2387,6804.0
2019-09-10 12:50:00,283.03,283.47,282.93,283.47,14777.0,282.2686,282.7074,282.1688,282.7074,14777.0
2019-09-10 12:55:00,283.25,283.27,282.36,282.7,5600.0,282.488,282.5079,281.6004,281.9395,5600.0
2019-09-10 13:00:00,282.7,283.0,282.47,282.71,3575.0,281.9395,282.2387,281.7101,281.9494,3575.0
2019-09-10 13:05:00,282.87,283.18,282.61,282.65,1500.0,282.109,282.4182,281.8497,281.8896,1500.0
2019-09-10 13:10:00,282.72,283.03,282.51,282.72,9622.0,281.9594,282.2686,281.75,281.9594,9622.0
2019-09-10 13:15:00,282.72,282.72,282.37,282.37,1876.0,281.9594,281.9594,281.6103,281.6103,1876.0
2019-09-10 13:20:00,282.46,283.17,282.46,283.17,979.0,281.7001,282.4082,281.7001,282.4082,979.0
2019-09-10 13:25:00,283.1,283.66,283.1,283.63,3505.0,282.3384,282.8969,282.3384,282.867,3505.0
2019-09-10 13:30:00,283.75,284.56,283.75,284.56,11126.0,282.9866,283.7945,282.9866,283.7945,11126.0
2019-09-10 13:35:00,284.54,284.9,284.54,284.72,3900.0,283.7745,284.1335,283.7745,283.954,3900.0
2019-09-10 13:40:00,284.65,284.85,284.52,284.57,5515.0,283.8842,284.0837,283.7546,283.8044,5515.0
2019-09-10 13:45:00,284.63,285.05,284.63,284.66,13053.0,283.8643,284.2831,283.8643,283.8942,13053.0
2019-09-10 13:50:00,284.82,284.95,284.48,284.56,1650.0,284.0538,284.1834,283.7147,283.7945,1650.0
2019-09-10 13:55:00,284.49,284.65,284.44,284.52,3789.0,283.7246,283.8842,283.6748,283.7546,3789.0
2019-09-10 14:00:00,284.47,284.72,284.32,284.43,2350.0,283.7047,283.954,283.5551,283.6648,2350.0
2019-09-10 14:05:00,284.54,284.62,284.31,284.61,800.0,283.7745,283.8543,283.5451,283.8443,800.0
2019-09-10 14:10:00,284.49,284.63,284.48,284.63,1000.0,283.7246,283.8643,283.7147,283.8643,1000.0
2019-09-10 14:15:00,284.47,284.6,284.11,284.14,1000.0,283.7047,283.8343,283.3457,283.3756,1000.0
2019-09-10 14:20:00,283.97,284.13,283.75,283.75,5139.0,283.206,283.3656,282.9866,282.9866,5139.0
2019-09-10 14:25:00,283.75,283.77,283.5,283.72,12043.0,282.9866,283.0066,282.7373,282.9567,12043.0
2019-09-10 14:30:00,283.72,284.0,283.17,283.23,29470.0,282.9567,283.236,282.4082,282.468,29470.0
2019-09-10 14:35:00,283.32,283.32,282.34,282.34,9782.0,282.5578,282.5578,281.5804,281.5804,9782.0
2019-09-10 14:40:00,282.56,282.78,282.4,282.62,8281.0,281.7998,282.0192,281.6403,281.8597,8281.0
2019-09-10 14:45:00,282.49,282.64,282.3,282.35,8081.0,281.73,281.8796,281.5405,281.5904,8081.0
2019-09-10 14:50:00,282.22,282.24,282.0,282.18,3978.0,281.4608,281.4807,281.2413,281.4209,3978.0
2019-09-10 14:55:00,282.29,282.7,282.29,282.57,2596.0,281.5306,281.9395,281.5306,281.8098,2596.0
2019-09-10 15:00:00,282.46,282.6,281.97,282.19,3800.0,281.7001,281.8397,281.2114,281.4308,3800.0
2019-09-10 15:05:00,282.16,282.4,281.7,281.75,4401.0,281.4009,281.6403,280.9422,280.992,4401.0
2019-09-10 15:10:00,281.79,281.99,281.66,281.66,3919.0,281.0319,281.2314,280.9023,280.9023,3919.0
2019-09-10 15:15:00,281.58,281.77,281.48,281.51,2200.0,280.8225,281.012,280.7227,280.7527,2200.0
2019-09-10 15:20:00,281.51,281.57,281.15,281.35,4500.0,280.7527,280.8125,280.3936,280.5931,4500.0
2019-09-10 15:25:00,281.28,281.95,281.28,281.77,2336.0,280.5233,281.1915,280.5233,281.012,2336.0
2019-09-10 15:30:00,281.76,282.14,281.72,281.93,5445.0,281.002,281.381,280.9621,281.1715,5445.0
2019-09-10 15:35:00,282.05,282.35,282.05,282.26,2050.0,281.2912,281.5904,281.2912,281.5006,2050.0
2019-09-10 15:40:00,282.25,282.37,282.14,282.37,3500.0,281.4907,281.6103,281.381,281.6103,3500.0
2019-09-10 15:45:00,282.32,282.51,282.32,282.45,2800.0,281.5605,281.75,281.5605,281.6901,2800.0
2019-09-10 15:50:00,282.45,282.62,282.34,282.55,10379.0,281.6901,281.8597,281.5804,281.7899,10379.0
2019-09-10 15:55:00,282.58,283.8,282.58,283.74,40800.0,281.8198,283.0365,281.8198,282.9767,40800.0
2019-09-11 09:30:00,284.0,285.39,283.78,285.39,6697.0,283.236,284.6222,283.0166,284.6222,6697.0
2019-09-11 09:35:00,284.63,285.5,283.52,285.09,10299.0,283.8643,284.7319,282.7573,284.323,10299.0
2019-09-11 09:40:00,285.35,285.68,284.17,284.82,12591.0,284.5823,284.9114,283.4055,284.0538,12591.0
2019-09-11 09:45:00,285.19,287.49,285.19,286.87,10100.0,284.4228,286.7166,284.4228,286.0982,10100.0
2019-09-11 09:50:00,286.69,287.18,285.53,286.65,4300.0,285.9187,286.4074,284.7618,285.8788,4300.0
2019-09-11 09:55:00,286.83,287.21,286.73,287.11,1300.0,286.0584,286.4373,285.9586,286.3376,1300.0
2019-09-11 10:00:00,287.34,287.4,286.25,286.25,3500.0,286.567,286.6268,285.4799,285.4799,3500.0
2019-09-11 10:05:00,286.24,286.49,285.58,286.1,3800.0,285.4699,285.7193,284.8117,285.3303,3800.0
2019-09-11 10:10:00,286.1,286.83,285.96,286.61,3900.0,285.3303,286.0584,285.1907,285.8389,3900.0
2019-09-11 10:15:00,286.4,286.89,286.4,286.89,1000.0,285.6295,286.1182,285.6295,286.1182,1000.0
2019-09-11 10:20:00,286.65,286.8,285.75,286.51,4720.0,285.8788,286.0284,284.9813,285.7392,4720.0
2019-09-11 10:25:00,286.58,286.59,285.96,286.1,1600.0,285.809,285.819,285.1907,285.3303,1600.0
2019-09-11 10:30:00,285.81,286.4,285.29,285.29,4791.0,285.0411,285.6295,284.5225,284.5225,4791.0
2019-09-11 10:35:00,285.16,285.8,285.08,285.62,3914.0,284.3928,285.0311,284.3131,284.8516,3914.0
2019-09-11 10:40:00,285.73,286.81,285.69,286.59,4988.0,284.9613,286.0384,284.9214,285.819,4988.0
2019-09-11 10:45:00,286.64,286.64,286.64,286.64,350.0,285.8689,285.8689,285.8689,285.8689,350.0
2019-09-11 10:50:00,286.6,286.82,286.47,286.69,1669.0,285.829,286.0484,285.6993,285.9187,1669.0
2019-09-11 10:55:00,286.81,287.0,286.46,286.7,4200.0,286.0384,286.2279,285.6893,285.9287,4200.0
2019-09-11 11:00:00,286.81,287.07,286.63,286.96,3449.0,286.0384,286.2977,285.8589,286.188,3449.0
2019-09-11 11:05:00,287.04,287.17,286.8,286.81,1100.0,286.2678,286.3974,286.0284,286.0384,1100.0
2019-09-11 11:10:00,286.88,286.94,286.39,286.44,5770.0,286.1082,286.1681,285.6195,285.6694,5770.0
2019-09-11 11:15:00,286.44,286.71,285.91,286.71,5140.0,285.6694,285.9387,285.1408,285.9387,5140.0
2019-09-11 11:20:00,286.43,287.18,286.43,286.97,4174.0,285.6594,286.4074,285.6594,286.198,4174.0
2019-09-11 11:25:00,286.58,286.61,286.04,286.04,1000.0,285.809,285.8389,285.2705,285.2705,1000.0
2019-09-11 11:30:00,286.15,286.75,286.06,286.75,2200.0,285.3802,285.9786,285.2904,285.9786,2200.0
2019-09-11 11:35:00,286.36,286.49,285.57,285.58,7600.0,285.5896,285.7193,284.8017,284.8117,7600.0
2019-09-11 11:40:00,286.0,286.19,285.77,286.01,700.0,285.2306,285.4201,285.0012,285.2406,700.0
2019-09-11 11:45:00,286.21,286.61,285.94,286.45,2700.0,285.44,285.8389,285.1707,285.6794,2700.0
2019-09-11 11:50:00,286.1,286.1,285.44,285.86,2500.0,285.3303,285.3303,284.6721,285.091,2500.0
2019-09-11 11:55:00,285.82,285.84,285.41,285.52,900.0,285.0511,285.071,284.6422,284.7519,900.0
2019-09-11 12:00:00,285.37,285.67,285.25,285.56,1529.0,284.6023,284.9015,284.4826,284.7918,1529.0
2019-09-11 12:05:00,285.72,285.81,285.71,285.71,533.0,284.9513,285.0411,284.9414,284.9414,533.0
2019-09-11 12:10:00,285.81,286.03,285.64,285.65,700.0,285.0411,285.2605,284.8716,284.8815,700.0
2019-09-11 12:15:00,285.65,285.7,285.38,285.5,1570.0,284.8815,284.9314,284.6123,284.7319,1570.0
2019-09-11 12:20:00,285.48,285.61,285.12,285.2,1000.0,284.712,284.8416,284.353,284.4327,1000.0
2019-09-11 12:25:00,285.16,285.18,284.82,285.02,1550.0,284.3928,284.4128,284.0538,284.2532,1550.0
2019-09-11 12:30:00,285.04,285.37,285.01,285.37,2551.0,284.2732,284.6023,284.2432,284.6023,2551.0
2019-09-11 12:35:00,285.06,285.33,285.0,285.1,2352.0,284.2931,284.5624,284.2333,284.333,2352.0
2019-09-11 12:40:00,285.17,285.24,285.0,285.24,600.0,284.4028,284.4726,284.2333,284.4726,600.0
2019-09-11 12:45:00,285.24,285.53,285.13,285.29,1419.0,284.4726,284.7618,284.3629,284.5225,1419.0
2019-09-11 12:50:00,285.17,285.24,285.06,285.06,2160.0,284.4028,284.4726,284.2931,284.2931,2160.0
2019-09-11 12:55:00,285.33,285.44,285.1,285.1,900.0,284.5624,284.6721,284.333,284.333,900.0
2019-09-11 13:00:00,285.29,285.35,284.91,284.92,700.0,284.5225,284.5823,284.1435,284.1535,700.0
2019-09-11 13:05:00,284.72,284.72,284.5,284.5,500.0,283.954,283.954,283.7346,283.7346,500.0
2019-09-11 13:10:00,284.42,284.64,284.16,284.5,3374.0,283.6548,283.8742,283.3955,283.7346,3374.0
2019-09-11 13:15:00,284.71,284.71,284.5,284.62,700.0,283.9441,283.9441,283.7346,283.8543,700.0
2019-09-11 13:20:00,284.42,284.59,284.27,284.5,1100.0,283.6548,283.8244,283.5052,283.7346,1100.0
2019-09-11 13:25:00,284.6,284.71,284.16,284.26,3050.0,283.8343,283.9441,283.3955,283.4953,3050.0
2019-09-11 13:30:00,284.4,284.7,284.32,284.7,1100.0,283.6349,283.9341,283.5551,283.9341,1100.0
2019-09-11 13:35:00,284.58,284.85,284.49,284.49,1807.0,283.8144,284.0837,283.7246,283.7246,1807.0
2019-09-11 13:40:00,284.65,284.79,284.64,284.79,400.0,283.8842,284.0238,283.8742,284.0238,400.0
2019-09-11 13:45:00,284.72,284.72,284.44,284.64,420.0,283.954,283.954,283.6748,283.8742,420.0
2019-09-11 13:50:00,284.64,284.98,284.27,284.27,2439.0,283.8742,284.2133,283.5052,283.5052,2439.0
2019-09-11 13:55:00,284.27,284.27,283.82,284.0,1800.0,283.5052,283.5052,283.0564,283.236,1800.0
2019-09-11 14:00:00,283.86,284.0,283.55,283.69,2000.0,283.0963,283.236,282.7872,282.9268,2000.0
2019-09-11 14:05:00,283.56,283.72,283.19,283.19,4272.0,282.7971,282.9567,282.4281,282.4281,4272.0
2019-09-11 14:10:00,283.28,283.53,283.26,283.46,3100.0,282.5179,282.7672,282.498,282.6974,3100.0
2019-09-11 14:15:00,283.5,283.62,283.14,283.14,1000.0,282.7373,282.857,282.3783,282.3783,1000.0
2019-09-11 14:20:00,283.06,283.18,282.64,282.78,4300.0,282.2985,282.4182,281.8796,282.0192,4300.0
2019-09-11 14:25:00,282.73,283.04,282.55,282.88,14213.0,281.9694,282.2785,281.7899,282.119,14213.0
2019-09-11 14:30:00,282.94,283.47,282.93,282.98,3008.0,282.1788,282.7074,282.1688,282.2187,3008.0
2019-09-11 14:35:00,283.05,283.13,282.95,282.97,1100.0,282.2885,282.3683,282.1888,282.2087,1100.0
2019-09-11 14:40:00,282.91,283.16,282.9,283.16,1800.0,282.1489,282.3982,282.1389,282.3982,1800.0
2019-09-11 14:45:00,283.12,283.41,283.0,283.0,2482.0,282.3583,282.6476,282.2387,282.2387,2482.0
2019-09-11 14:50:00,283.1,283.33,283.06,283.06,700.0,282.3384,282.5678,282.2985,282.2985,700.0
2019-09-11 14:55:00,282.91,283.08,282.82,283.08,3355.0,282.1489,282.3184,282.0591,282.3184,3355.0
2019-09-11 15:00:00,283.28,283.4,283.2,283.39,1840.0,282.5179,282.6376,282.4381,282.6276,1840.0
2019-09-11 15:05:00,283.3,283.32,283.13,283.2,800.0,282.5378,282.5578,282.3683,282.4381,800.0
2019-09-11 15:10:00,283.36,283.52,283.27,283.34,1110.0,282.5977,282.7573,282.5079,282.5777,1110.0
2019-09-11 15:15:00,283.41,283.63,283.4,283.5,2300.0,282.6476,282.867,282.6376,282.7373,2300.0
2019-09-11 15:20:00,283.37,283.49,283.3,283.3,500.0,282.6077,282.7273,282.5378,282.5378,500.0
2019-09-11 15:25:00,283.21,283.71,283.21,283.65,3400.0,282.4481,282.9467,282.4481,282.8869,3400.0
2019-09-11 15:30:00,283.68,283.92,283.49,283.49,3671.0,282.9168,283.1562,282.7273,282.7273,3671.0
2019-09-11 15:35:00,283.65,283.8,283.51,283.72,1900.0,282.8869,283.0365,282.7473,282.9567,1900.0
2019-09-11 15:40:00,283.66,283.66,283.34,283.34,1332.0,282.8969,282.8969,282.5777,282.5777,1332.0
2019-09-11 15:45:00,283.24,283.38,282.95,283.31,8372.0,282.478,282.6176,282.1888,282.5478,8372.0
2019-09-11 15:50:00,283.34,283.4,282.82,283.02,12279.0,282.5777,282.6376,282.0591,282.2586,12279.0
2019-09-11 15:55:00,283.34,283.4,282.75,283.33,39502.0,282.5777,282.6376,281.9893,282.5678,39502.0
2019-09-12 09:30:00,284.64,284.64,281.01,281.98,10830.0,283.8742,283.8742,280.254,281.2214,10830.0
2019-09-12 09:35:00,281.6,285.0,281.6,284.04,3953.0,280.8424,284.2333,280.8424,283.2759,3953.0
2019-09-12 09:40:00,284.52,284.98,283.74,284.67,8474.0,283.7546,284.2133,282.9767,283.9042,8474.0
2019-09-12 09:45:00,284.78,286.85,284.74,285.99,12133.0,284.0139,286.0783,283.974,285.2206,12133.0
2019-09-12 09:50:00,285.67,288.88,285.67,287.49,28237.0,284.9015,288.1028,284.9015,286.7166,28237.0
2019-09-12 09:55:00,287.42,287.72,287.16,287.16,3953.0,286.6468,286.946,286.3875,286.3875,3953.0
2019-09-12 10:00:00,287.25,287.8,285.95,287.15,9767.0,286.4772,287.0257,285.1807,286.3775,9767.0
2019-09-12 10:05:00,287.01,287.21,286.39,286.39,2645.0,286.2379,286.4373,285.6195,285.6195,2645.0
2019-09-12 10:10:00,286.27,288.47,286.27,288.47,11925.0,285.4999,287.6939,285.4999,287.6939,11925.0
2019-09-12 10:15:00,288.14,288.46,286.25,286.6,8012.0,287.3648,287.684,285.4799,285.829,8012.0
2019-09-12 10:20:00,286.25,286.74,285.41,285.42,2075.0,285.4799,285.9686,284.6422,284.6521,2075.0
2019-09-12 10:25:00,285.1,285.59,284.66,284.66,2900.0,284.333,284.8217,283.8942,283.8942,2900.0
2019-09-12 10:30:00,285.09,285.09,283.75,283.75,2434.0,284.323,284.323,282.9866,282.9866,2434.0
2019-09-12 10:35:00,284.05,284.41,283.25,284.03,5500.0,283.2858,283.6449,282.488,283.2659,5500.0
2019-09-12 10:40:00,284.26,285.24,283.98,284.63,12346.0,283.4953,284.4726,283.216,283.8643,12346.0
2019-09-12 10:45:00,284.66,284.78,284.35,284.38,1400.0,283.8942,284.0139,283.585,283.6149,1400.0
2019-09-12 10:50:00,284.53,284.55,282.75,283.49,14800.0,283.7645,283.7845,281.9893,282.7273,14800.0
2019-09-12 10:55:00,283.5,283.74,283.35,283.74,1634.0,282.7373,282.9767,282.5877,282.9767,1634.0
2019-09-12 11:00:00,284.05,284.86,283.93,284.86,1000.0,283.2858,284.0937,283.1662,284.0937,1000.0
2019-09-12 11:05:00,284.74,284.74,284.01,284.01,1360.0,283.974,283.974,283.2459,283.2459,1360.0
2019-09-12 11:10:00,284.18,284.2,283.91,284.16,1300.0,283.4155,283.4354,283.1462,283.3955,1300.0
2019-09-12 11:15:00,284.3,285.21,284.27,284.82,3630.0,283.5352,284.4427,283.5052,284.0538,3630.0
2019-09-12 11:20:00,284.81,285.21,284.7,284.85,1100.0,284.0438,284.4427,283.9341,284.0837,1100.0
2019-09-12 11:25:00,284.95,284.95,284.43,284.57,1648.0,284.1834,284.1834,283.6648,283.8044,1648.0
2019-09-12 11:30:00,284.33,284.63,284.23,284.39,2406.0,283.5651,283.8643,283.4653,283.6249,2406.0
2019-09-12 11:35:00,284.34,284.34,283.58,283.6,4607.0,283.575,283.575,282.8171,282.837,4607.0
2019-09-12 11:40:00,283.87,284.09,283.5,283.82,2516.0,283.1063,283.3257,282.7373,283.0564,2516.0
2019-09-12 11:45:00,283.89,284.0,283.53,283.97,2725.0,283.1263,283.236,282.7672,283.206,2725.0
2019-09-12 11:50:00,283.9,284.45,283.72,284.15,3764.0,283.1362,283.6848,282.9567,283.3856,3764.0
2019-09-12 11:55:00,284.07,284.07,283.48,283.55,500.0,283.3058,283.3058,282.7174,282.7872,500.0
2019-09-12 12:00:00,283.55,283.89,283.24,283.24,2018.0,282.7872,283.1263,282.478,282.478,2018.0
2019-09-12 12:05:00,283.04,283.25,282.95,283.24,1600.0,282.2785,282.488,282.1888,282.478,1600.0
2019-09-12 12:10:00,283.26,283.45,283.26,283.44,900.0,282.498,282.6874,282.498,282.6775,900.0
2019-09-12 12:15:00,283.41,283.58,283.41,283.43,300.0,282.6476,282.8171,282.6476,282.6675,300.0
2019-09-12 12:20:00,283.43,283.46,283.28,283.28,900.0,282.6675,282.6974,282.5179,282.5179,900.0
2019-09-12 12:25:00,283.56,283.8,283.5,283.56,2100.0,282.7971,283.0365,282.7373,282.7971,2100.0
2019-09-12 12:30:00,283.74,283.8,283.5,283.6,1100.0,282.9767,283.0365,282.7373,282.837,1100.0
2019-09-12 12:35:00,283.52,283.64,283.42,283.49,800.0,282.7573,282.8769,282.6575,282.7273,800.0
2019-09-12 12:40:00,283.62,283.78,283.54,283.55,900.0,282.857,283.0166,282.7772,282.7872,900.0
2019-09-12 12:45:00,283.75,283.87,283.6,283.63,1600.0,282.9866,283.1063,282.837,282.867,1600.0
2019-09-12 12:50:00,283.77,283.83,283.71,283.82,607.0,283.0066,283.0664,282.9467,283.0564,607.0
2019-09-12 12:55:00,283.93,284.13,283.93,283.97,13113.0,283.1662,283.3656,283.1662,283.206,13113.0
2019-09-12 13:00:00,283.9,284.18,283.77,283.85,1400.0,283.1362,283.4155,283.0066,283.0864,1400.0
2019-09-12 13:05:00,283.88,284.29,283.88,284.0,1700.0,283.1163,283.5252,283.1163,283.236,1700.0
2019-09-12 13:10:00,284.01,284.41,284.01,284.41,1231.0,283.2459,283.6449,283.2459,283.6449,1231.0
2019-09-12 13:15:00,284.31,284.81,284.22,284.58,3198.0,283.5451,284.0438,283.4554,283.8144,3198.0
2019-09-12 13:20:00,284.64,284.98,284.54,284.67,1900.0,283.8742,284.2133,283.7745,283.9042,1900.0
2019-09-12 13:25:00,284.64,285.63,284.64,285.63,6363.0,283.8742,284.8616,283.8742,284.8616,6363.0
2019-09-12 13:30:00,285.52,285.76,285.44,285.5,2100.0,284.7519,284.9912,284.6721,284.7319,2100.0
2019-09-12 13:35:00,285.44,285.44,285.09,285.19,3100.0,284.6721,284.6721,284.323,284.4228,3100.0
2019-09-12 13:40:00,285.45,286.0,285.33,285.78,2550.0,284.6821,285.2306,284.5624,285.0112,2550.0
2019-09-12 13:45:00,285.8,285.8,285.62,285.65,800.0,285.0311,285.0311,284.8516,284.8815,800.0
2019-09-12 13:50:00,285.57,285.65,285.49,285.6,900.0,284.8017,284.8815,284.722,284.8317,900.0
2019-09-12 13:55:00,285.48,285.48,285.25,285.25,600.0,284.712,284.712,284.4826,284.4826,600.0
2019-09-12 14:00:00,285.4,285.48,285.2,285.37,1797.0,284.6322,284.712,284.4327,284.6023,1797.0
2019-09-12 14:05:00,285.32,285.55,285.32,285.53,700.0,284.5524,284.7818,284.5524,284.7618,700.0
2019-09-12 14:10:00,285.62,285.77,285.41,285.72,4840.0,284.8516,285.0012,284.6422,284.9513,4840.0
2019-09-12 14:15:00,285.85,286.06,285.48,286.03,12749.0,285.081,285.2904,284.712,285.2605,12749.0
2019-09-12 14:20:00,286.0,286.16,285.82,285.96,3950.0,285.2306,285.3902,285.0511,285.1907,3950.0
2019-09-12 14:25:00,285.94,286.2,285.78,286.03,5436.0,285.1707,285.43,285.0112,285.2605,5436.0
2019-09-12 14:30:00,286.11,286.78,286.11,286.53,2200.0,285.3403,286.0085,285.3403,285.7592,2200.0
2019-09-12 14:35:00,286.53,286.89,286.35,286.35,2300.0,285.7592,286.1182,285.5796,285.5796,2300.0
2019-09-12 14:40:00,286.59,286.79,286.45,286.46,3500.0,285.819,286.0185,285.6794,285.6893,3500.0
2019-09-12 14:45:00,286.35,286.35,285.84,285.97,1685.0,285.5796,285.5796,285.071,285.2007,1685.0
2019-09-12 14:50:00,285.92,285.92,285.73,285.84,800.0,285.1508,285.1508,284.9613,285.071,800.0
2019-09-12 14:55:00,285.81,286.24,285.81,286.13,1750.0,285.0411,285.4699,285.0411,285.3602,1750.0
2019-09-12 15:00:00,285.92,286.09,285.75,285.77,900.0,285.1508,285.3203,284.9813,285.0012,900.0
2019-09-12 15:05:00,285.75,285.75,285.5,285.63,2339.0,284.9813,284.9813,284.7319,284.8616,2339.0
2019-09-12 15:10:00,285.56,285.75,285.51,285.57,1270.0,284.7918,284.9813,284.7419,284.8017,1270.0
2019-09-12 15:15:00,285.47,285.53,284.96,284.96,6396.0,284.702,284.7618,284.1934,284.1934,6396.0
2019-09-12 15:20:00,285.07,285.08,284.92,284.94,3000.0,284.3031,284.3131,284.1535,284.1734,3000.0
2019-09-12 15:25:00,284.82,284.99,284.81,284.81,1000.0,284.0538,284.2233,284.0438,284.0438,1000.0
2019-09-12 15:30:00,284.79,285.06,284.74,284.75,5100.0,284.0238,284.2931,283.974,283.9839,5100.0
2019-09-12 15:35:00,284.77,285.03,284.73,284.95,3013.0,284.0039,284.2632,283.964,284.1834,3013.0
2019-09-12 15:40:00,284.84,285.06,284.73,285.0,2600.0,284.0737,284.2931,283.964,284.2333,2600.0
2019-09-12 15:45:00,284.86,285.06,284.82,284.87,2400.0,284.0937,284.2931,284.0538,284.1036,2400.0
2019-09-12 15:50:00,284.71,284.72,284.34,284.44,7214.0,283.9441,283.954,283.575,283.6748,7214.0
2019-09-12 15:55:00,284.4,284.77,283.89,284.21,16265.0,283.6349,284.0039,283.1263,283.4454,16265.0
2019-09-13 09:30:00,283.84,286.12,283.84,284.49,6989.0,283.0764,285.3503,283.0764,283.7246,6989.0
2019-09-13 09:35:00,284.67,287.0,284.35,287.0,3550.0,283.9042,286.2279,283.585,286.2279,3550.0
2019-09-13 09:40:00,286.89,286.9,285.15,285.35,2410.0,286.1182,286.1282,284.3829,284.5823,2410.0
2019-09-13 09:45:00,284.96,285.2,283.02,283.61,3674.0,284.1934,284.4327,282.2586,282.847,3674.0
2019-09-13 09:50:00,284.27,284.27,283.26,283.26,800.0,283.5052,283.5052,282.498,282.498,800.0
2019-09-13 09:55:00,283.21,283.25,282.6,282.88,2619.0,282.4481,282.488,281.8397,282.119,2619.0
2019-09-13 10:00:00,282.77,284.32,282.77,284.01,3297.0,282.0093,283.5551,282.0093,283.2459,3297.0
2019-09-13 10:05:00,284.25,284.43,283.42,283.72,4000.0,283.4853,283.6648,282.6575,282.9567,4000.0
2019-09-13 10:10:00,283.49,284.21,283.3,283.75,5589.0,282.7273,283.4454,282.5378,282.9866,5589.0
2019-09-13 10:15:00,283.24,284.19,283.0,284.19,3400.0,282.478,283.4255,282.2387,283.4255,3400.0
2019-09-13 10:20:00,284.03,284.46,284.03,284.34,740.0,283.2659,283.6947,283.2659,283.575,740.0
2019-09-13 10:25:00,284.8,284.82,284.63,284.63,1645.0,284.0338,284.0538,283.8643,283.8643,1645.0
2019-09-13 10:30:00,284.62,284.99,284.47,284.99,300.0,283.8543,284.2233,283.7047,284.2233,300.0
2019-09-13 10:35:00,284.59,285.08,284.58,284.74,2300.0,283.8244,284.3131,283.8144,283.974,2300.0
2019-09-13 10:40:00,284.53,284.93,284.52,284.9,2896.0,283.7645,284.1635,283.7546,284.1335,2896.0
2019-09-13 10:45:00,284.81,285.7,284.81,285.7,3100.0,284.0438,284.9314,284.0438,284.9314,3100.0
2019-09-13 10:50:00,285.49,285.69,285.3,285.69,2046.0,284.722,284.9214,284.5325,284.9214,2046.0
2019-09-13 10:55:00,285.48,285.49,285.29,285.45,900.0,284.712,284.722,284.5225,284.6821,900.0
2019-09-13 11:00:00,285.09,285.09,284.48,284.66,5200.0,284.323,284.323,283.7147,283.8942,5200.0
2019-09-13 11:05:00,284.55,284.96,284.55,284.59,3800.0,283.7845,284.1934,283.7845,283.8244,3800.0
2019-09-13 11:10:00,284.45,284.53,283.77,284.53,1900.0,283.6848,283.7645,283.0066,283.7645,1900.0
2019-09-13 11:15:00,284.58,284.79,284.09,284.09,1833.0,283.8144,284.0238,283.3257,283.3257,1833.0
2019-09-13 11:20:00,284.15,284.4,283.77,283.97,2000.0,283.3856,283.6349,283.0066,283.206,2000.0
2019-09-13 11:25:00,283.93,283.93,283.26,283.26,2500.0,283.1662,283.1662,282.498,282.498,2500.0
2019-09-13 11:30:00,283.38,283.62,282.98,282.98,4004.0,282.6176,282.857,282.2187,282.2187,4004.0
2019-09-13 11:35:00,282.94,283.0,282.24,282.24,9575.0,282.1788,282.2387,281.4807,281.4807,9575.0
2019-09-13 11:40:00,282.27,282.45,282.01,282.44,4748.0,281.5106,281.6901,281.2513,281.6802,4748.0
2019-09-13 11:45:00,282.44,282.45,282.03,282.13,2200.0,281.6802,281.6901,281.2713,281.371,2200.0
2019-09-13 11:50:00,282.23,282.25,281.4,281.4,6325.0,281.4707,281.4907,280.643,280.643,6325.0
2019-09-13 11:55:00,281.54,281.73,281.31,281.57,3250.0,280.7826,280.9721,280.5532,280.8125,3250.0
2019-09-13 12:00:00,281.57,282.11,281.57,281.99,4500.0,280.8125,281.351,280.8125,281.2314,4500.0
2019-09-13 12:05:00,281.85,282.08,281.67,282.0,14785.0,281.0917,281.3211,280.9122,281.2413,14785.0
2019-09-13 12:10:00,282.1,282.37,281.99,282.37,2900.0,281.3411,281.6103,281.2314,281.6103,2900.0
2019-09-13 12:15:00,282.31,282.32,281.81,281.81,1100.0,281.5505,281.5605,281.0519,281.0519,1100.0
2019-09-13 12:20:00,281.87,281.93,281.27,281.3,3025.0,281.1117,281.1715,280.5133,280.5432,3025.0
2019-09-13 12:25:00,281.3,281.31,281.1,281.24,2900.0,280.5432,280.5532,280.3438,280.4834,2900.0
2019-09-13 12:30:00,281.26,281.27,280.88,280.89,3925.0,280.5033,280.5133,280.1244,280.1343,3925.0
2019-09-13 12:35:00,280.76,280.87,280.51,280.58,3331.0,280.0047,280.1144,279.7554,279.8252,3331.0
2019-09-13 12:40:00,280.7,280.83,280.47,280.61,5000.0,279.9448,280.0745,279.7155,279.8551,5000.0
2019-09-13 12:45:00,280.62,280.62,279.89,279.89,10823.0,279.8651,279.8651,279.137,279.137,10823.0
2019-09-13 12:50:00,279.97,280.09,279.74,279.86,5350.0,279.2168,279.3365,278.9874,279.1071,5350.0
2019-09-13 12:55:00,279.84,280.01,279.47,280.01,8080.0,279.0872,279.2567,278.7182,279.2567,8080.0
2019-09-13 13:00:00,280.08,280.17,279.92,280.12,1200.0,279.3265,279.4163,279.1669,279.3664,1200.0
2019-09-13 13:05:00,280.2,280.47,280.15,280.47,4654.0,279.4462,279.7155,279.3963,279.7155,4654.0
2019-09-13 13:10:00,280.5,280.8,280.4,280.51,3460.0,279.7454,280.0446,279.6456,279.7554,3460.0
2019-09-13 13:15:00,280.57,280.81,280.45,280.81,914.0,279.8152,280.0545,279.6955,280.0545,914.0
2019-09-13 13:20:00,281.01,281.71,281.01,281.71,1300.0,280.254,280.9521,280.254,280.9521,1300.0
2019-09-13 13:25:00,281.82,281.82,281.05,281.1,2500.0,281.0618,281.0618,280.2939,280.3438,2500.0
2019-09-13 13:30:00,281.18,281.54,281.15,281.16,1504.0,280.4236,280.7826,280.3936,280.4036,1504.0
2019-09-13 13:35:00,280.99,281.28,280.99,281.28,1105.0,280.2341,280.5233,280.2341,280.5233,1105.0
2019-09-13 13:40:00,281.34,281.34,280.92,280.92,1808.0,280.5831,280.5831,280.1643,280.1643,1808.0
2019-09-13 13:45:00,281.2,281.48,281.19,281.48,1600.0,280.4435,280.7227,280.4335,280.7227,1600.0
2019-09-13 13:50:00,281.56,282.06,281.56,282.06,827.0,280.8025,281.3012,280.8025,281.3012,827.0
2019-09-13 13:55:00,282.21,282.22,282.1,282.22,1882.0,281.4508,281.4608,281.3411,281.4608,1882.0
2019-09-13 14:00:00,282.16,282.17,281.87,281.92,1300.0,281.4009,281.4109,281.1117,281.1616,1300.0
2019-09-13 14:05:00,281.8,281.8,281.51,281.52,700.0,281.0419,281.0419,280.7527,280.7626,700.0
2019-09-13 14:10:00,281.46,281.53,281.28,281.53,833.0,280.7028,280.7726,280.5233,280.7726,833.0
2019-09-13 14:15:00,281.48,281.59,281.48,281.53,400.0,280.7227,280.8324,280.7227,280.7726,400.0
2019-09-13 14:20:00,281.42,281.56,281.42,281.56,400.0,280.6629,280.8025,280.6629,280.8025,400.0
2019-09-13 14:25:00,281.51,281.58,281.47,281.58,500.0,280.7527,280.8225,280.7128,280.8225,500.0
2019-09-13 14:30:00,281.66,281.67,281.27,281.28,1450.0,280.9023,280.9122,280.5133,280.5233,1450.0
2019-09-13 14:35:00,281.35,281.74,281.25,281.47,2380.0,280.5931,280.982,280.4934,280.7128,2380.0
2019-09-13 14:40:00,281.56,281.95,281.56,281.95,500.0,280.8025,281.1915,280.8025,281.1915,500.0
2019-09-13 14:45:00,281.91,281.91,281.54,281.66,2321.0,281.1516,281.1516,280.7826,280.9023,2321.0
2019-09-13 14:50:00,281.51,281.87,281.51,281.83,3880.0,280.7527,281.1117,280.7527,281.0718,3880.0
2019-09-13 14:55:00,281.86,282.13,281.67,281.67,1644.0,281.1017,281.371,280.9122,280.9122,1644.0
2019-09-13 15:00:00,281.58,281.58,280.99,281.11,5103.0,280.8225,280.8225,280.2341,280.3537,5103.0
2019-09-13 15:05:00,280.93,281.05,280.61,280.61,3560.0,280.1742,280.2939,279.8551,279.8551,3560.0
2019-09-13 15:10:00,280.81,281.07,280.67,280.67,5936.0,280.0545,280.3138,279.9149,279.9149,5936.0
2019-09-13 15:15:00,280.57,280.76,280.37,280.67,3131.0,279.8152,280.0047,279.6157,279.9149,3131.0
2019-09-13 15:20:00,280.51,280.98,280.5,280.98,2400.0,279.7554,280.2241,279.7454,280.2241,2400.0
2019-09-13 15:25:00,280.78,280.97,280.78,280.91,1400.0,280.0246,280.2141,280.0246,280.1543,1400.0
2019-09-13 15:30:00,280.84,281.58,280.84,281.48,6115.0,280.0845,280.8225,280.0845,280.7227,6115.0
2019-09-13 15:35:00,281.47,281.63,281.43,281.43,1951.0,280.7128,280.8723,280.6729,280.6729,1951.0
2019-09-13 15:40:00,281.6,281.82,281.44,281.81,4300.0,280.8424,281.0618,280.6829,281.0519,4300.0
2019-09-13 15:45:00,281.81,281.86,281.46,281.53,7300.0,281.0519,281.1017,280.7028,280.7726,7300.0
2019-09-13 15:50:00,281.57,281.72,280.98,280.98,11800.0,280.8125,280.9621,280.2241,280.2241,11800.0
2019-09-13 15:55:00,281.13,281.85,280.86,281.58,53173.0,280.3737,281.0917,280.1044,280.8225,53173.0
2019-09-16 09:30:00,280.5,282.6,280.5,282.6,7492.0,279.7454,281.8397,279.7454,281.8397,7492.0
2019-09-16 09:35:00,282.94,284.0,282.33,283.86,5542.0,282.1788,283.236,281.5705,283.0963,5542.0
2019-09-16 09:40:00,283.49,286.44,283.45,286.23,9009.0,282.7273,285.6694,282.6874,285.46,9009.0
2019-09-16 09:45:00,285.6,287.28,285.6,286.95,20349.0,284.8317,286.5071,284.8317,286.178,20349.0
2019-09-16 09:50:00,287.02,287.11,285.69,286.14,13454.0,286.2478,286.3376,284.9214,285.3702,13454.0
2019-09-16 09:55:00,286.22,286.28,285.59,285.59,2700.0,285.45,285.5098,284.8217,284.8217,2700.0
2019-09-16 10:00:00,285.54,285.55,284.97,285.16,2250.0,284.7718,284.7818,284.2034,284.3928,2250.0
2019-09-16 10:05:00,285.16,285.63,284.5,285.26,2953.0,284.3928,284.8616,283.7346,284.4926,2953.0
2019-09-16 10:10:00,285.24,285.24,284.72,284.92,1196.0,284.4726,284.4726,283.954,284.1535,1196.0
2019-09-16 10:15:00,285.13,285.39,285.13,285.32,5300.0,284.3629,284.6222,284.3629,284.5524,5300.0
2019-09-16 10:20:00,285.2,285.29,284.58,284.58,2562.0,284.4327,284.5225,283.8144,283.8144,2562.0
2019-09-16 10:25:00,284.86,285.04,284.58,285.03,4200.0,284.0937,284.2732,283.8144,284.2632,4200.0
2019-09-16 10:30:00,285.15,285.15,284.77,284.92,500.0,284.3829,284.3829,284.0039,284.1535,500.0
2019-09-16 10:35:00,284.96,284.96,284.74,284.75,700.0,284.1934,284.1934,283.974,283.9839,700.0
2019-09-16 10:40:00,284.54,284.69,284.23,284.24,1400.0,283.7745,283.9241,283.4653,283.4753,1400.0
2019-09-16 10:45:00,284.17,284.23,283.94,284.05,4300.0,283.4055,283.4653,283.1761,283.2858,4300.0
2019-09-16 10:50:00,284.01,284.33,283.86,283.86,2936.0,283.2459,283.5651,283.0963,283.0963,2936.0
2019-09-16 10:55:00,283.47,284.15,283.47,284.11,2000.0,282.7074,283.3856,282.7074,283.3457,2000.0
2019-09-16 11:00:00,283.97,283.97,283.56,283.73,2185.0,283.206,283.206,282.7971,282.9667,2185.0
2019-09-16 11:05:00,283.92,284.2,283.88,284.14,5140.0,283.1562,283.4354,283.1163,283.3756,5140.0
2019-09-16 11:10:00,283.99,284.15,283.75,284.15,3235.0,283.226,283.3856,282.9866,283.3856,3235.0
2019-09-16 11:15:00,284.12,284.12,283.5,283.5,1601.0,283.3556,283.3556,282.7373,282.7373,1601.0
2019-09-16 11:20:00,283.51,283.72,282.87,282.91,4180.0,282.7473,282.9567,282.109,282.1489,4180.0
2019-09-16 11:25:00,283.16,283.74,283.16,283.68,1799.0,282.3982,282.9767,282.3982,282.9168,1799.0
2019-09-16 11:30:00,283.57,283.63,283.06,283.08,2666.0,282.8071,282.867,282.2985,282.3184,2666.0
2019-09-16 11:35:00,283.17,283.17,282.75,282.75,876.0,282.4082,282.4082,281.9893,281.9893,876.0
2019-09-16 11:40:00,282.56,282.61,282.17,282.2,3534.0,281.7998,281.8497,281.4109,281.4408,3534.0
2019-09-16 11:45:00,282.17,282.65,282.17,282.4,1700.0,281.4109,281.8896,281.4109,281.6403,1700.0
2019-09-16 11:50:00,282.37,282.97,282.36,282.97,2400.0,281.6103,282.2087,281.6004,282.2087,2400.0
2019-09-16 11:55:00,282.83,283.41,282.73,282.73,4012.0,282.0691,282.6476,281.9694,281.9694,4012.0
2019-09-16 12:00:00,282.9,283.45,282.71,283.29,2400.0,282.1389,282.6874,281.9494,282.5279,2400.0
2019-09-16 12:05:00,283.33,283.53,283.33,283.47,1300.0,282.5678,282.7672,282.5678,282.7074,1300.0
2019-09-16 12:10:00,283.61,284.03,283.61,284.03,600.0,282.847,283.2659,282.847,283.2659,600.0
2019-09-16 12:15:00,283.73,284.44,283.73,284.3,1249.0,282.9667,283.6748,282.9667,283.5352,1249.0
2019-09-16 12:20:00,284.28,284.39,283.74,283.74,2084.0,283.5152,283.6249,282.9767,282.9767,2084.0
2019-09-16 12:25:00,283.82,284.49,283.74,284.49,1931.0,283.0564,283.7246,282.9767,283.7246,1931.0
2019-09-16 12:30:00,284.35,284.78,284.34,284.68,4215.0,283.585,284.0139,283.575,283.9141,4215.0
2019-09-16 12:35:00,284.67,285.04,284.54,284.67,3182.0,283.9042,284.2732,283.7745,283.9042,3182.0
2019-09-16 12:40:00,284.81,284.81,284.39,284.51,1668.0,284.0438,284.0438,283.6249,283.7446,1668.0
2019-09-16 12:45:00,284.51,284.67,284.44,284.44,754.0,283.7446,283.9042,283.6748,283.6748,754.0
2019-09-16 12:50:00,284.28,284.56,284.18,284.48,2500.0,283.5152,283.7945,283.4155,283.7147,2500.0
2019-09-16 12:55:00,284.48,284.68,284.37,284.66,1537.0,283.7147,283.9141,283.605,283.8942,1537.0
2019-09-16 13:00:00,284.65,284.79,284.57,284.74,1682.0,283.8842,284.0238,283.8044,283.974,1682.0
2019-09-16 13:05:00,284.74,285.03,284.73,285.03,1103.0,283.974,284.2632,283.964,284.2632,1103.0
2019-09-16 13:10:00,284.8,284.92,284.8,284.88,1100.0,284.0338,284.1535,284.0338,284.1136,1100.0
2019-09-16 13:15:00,284.88,285.28,284.88,285.07,1609.0,284.1136,284.5125,284.1136,284.3031,1609.0
2019-09-16 13:20:00,285.1,285.14,284.9,285.04,1740.0,284.333,284.3729,284.1335,284.2732,1740.0
2019-09-16 13:25:00,284.96,285.05,284.83,284.85,3157.0,284.1934,284.2831,284.0637,284.0837,3157.0
2019-09-16 13:30:00,284.88,284.95,284.48,284.48,600.0,284.1136,284.1834,283.7147,283.7147,600.0
2019-09-16 13:35:00,284.54,284.82,284.53,284.74,1100.0,283.7745,284.0538,283.7645,283.974,1100.0
2019-09-16 13:40:00,284.81,284.97,284.81,284.9,900.0,284.0438,284.2034,284.0438,284.1335,900.0
2019-09-16 13:45:00,284.85,285.43,284.81,285.42,2400.0,284.0837,284.6621,284.0438,284.6521,2400.0
2019-09-16 13:50:00,285.41,285.72,285.23,285.47,2431.0,284.6422,284.9513,284.4627,284.702,2431.0
2019-09-16 13:55:00,285.47,285.77,285.47,285.59,600.0,284.702,285.0012,284.702,284.8217,600.0
2019-09-16 14:00:00,285.47,285.66,285.45,285.65,1500.0,284.702,284.8915,284.6821,284.8815,1500.0
2019-09-16 14:05:00,285.63,285.75,285.54,285.64,1400.0,284.8616,284.9813,284.7718,284.8716,1400.0
2019-09-16 14:10:00,285.67,285.8,285.27,285.27,5116.0,284.9015,285.0311,284.5025,284.5025,5116.0
2019-09-16 14:15:00,285.2,285.34,284.93,285.16,1825.0,284.4327,284.5724,284.1635,284.3928,1825.0
2019-09-16 14:20:00,284.98,285.32,284.97,285.19,2400.0,284.2133,284.5524,284.2034,284.4228,2400.0
2019-09-16 14:25:00,285.19,285.42,285.18,285.19,2025.0,284.4228,284.6521,284.4128,284.4228,2025.0
2019-09-16 14:30:00,285.21,285.63,285.21,285.6,3500.0,284.4427,284.8616,284.4427,284.8317,3500.0
2019-09-16 14:35:00,285.58,285.91,285.58,285.86,1600.0,284.8117,285.1408,284.8117,285.091,1600.0
2019-09-16 14:40:00,285.94,286.03,285.72,285.72,4888.0,285.1707,285.2605,284.9513,284.9513,4888.0
2019-09-16 14:45:00,285.58,285.8,285.55,285.8,1100.0,284.8117,285.0311,284.7818,285.0311,1100.0
2019-09-16 14:50:00,285.85,286.05,285.85,286.05,1503.0,285.081,285.2804,285.081,285.2804,1503.0
2019-09-16 14:55:00,285.94,286.43,285.94,286.18,3734.0,285.1707,285.6594,285.1707,285.4101,3734.0
2019-09-16 15:00:00,286.19,286.29,286.02,286.16,3400.0,285.4201,285.5198,285.2505,285.3902,3400.0
2019-09-16 15:05:00,286.14,286.14,285.94,286.09,1600.0,285.3702,285.3702,285.1707,285.3203,1600.0
2019-09-16 15:10:00,286.15,286.44,286.15,286.3,2200.0,285.3802,285.6694,285.3802,285.5298,2200.0
2019-09-16 15:15:00,286.45,286.45,286.19,286.25,2300.0,285.6794,285.6794,285.4201,285.4799,2300.0
2019-09-16 15:20:00,286.12,286.14,285.93,286.03,2500.0,285.3503,285.3702,285.1608,285.2605,2500.0
2019-09-16 15:25:00,286.11,286.19,285.76,285.84,1900.0,285.3403,285.4201,284.9912,285.071,1900.0
2019-09-16 15:30:00,285.69,285.91,285.66,285.81,2500.0,284.9214,285.1408,284.8915,285.0411,2500.0
2019-09-16 15:35:00,285.88,285.88,285.61,285.75,3800.0,285.1109,285.1109,284.8416,284.9813,3800.0
2019-09-16 15:40:00,285.68,285.93,285.64,285.71,8133.0,284.9114,285.1608,284.8716,284.9414,8133.0
2019-09-16 15:45:00,285.67,286.03,285.48,285.58,13234.0,284.9015,285.2605,284.712,284.8117,13234.0
2019-09-16 15:50:00,285.45,285.51,285.13,285.48,11314.0,284.6821,284.7419,284.3629,284.712,11314.0
2019-09-16 15:55:00,285.48,285.95,285.45,285.77,20749.0,284.712,285.1807,284.6821,285.0012,20749.0
2019-09-17 09:30:00,284.77,285.46,284.77,285.46,3510.0,284.0039,284.692,284.0039,284.692,3510.0
2019-09-17 09:35:00,285.97,287.29,285.41,286.66,8186.0,285.2007,286.5171,284.6422,285.8888,8186.0
2019-09-17 09:40:00,286.61,287.38,286.1,286.98,6880.0,285.8389,286.6069,285.3303,286.2079,6880.0
2019-09-17 09:45:00,286.97,287.36,286.79,287.07,5591.0,286.198,286.5869,286.0185,286.2977,5591.0
2019-09-17 09:50:00,286.45,286.73,285.77,286.73,5200.0,285.6794,285.9586,285.0012,285.9586,5200.0
2019-09-17 09:55:00,286.9,287.37,286.78,287.35,4901.0,286.1282,286.5969,286.0085,286.577,4901.0
2019-09-17 10:00:00,287.14,287.14,285.96,286.0,3135.0,286.3675,286.3675,285.1907,285.2306,3135.0
2019-09-17 10:05:00,286.09,286.09,285.25,285.34,3100.0,285.3203,285.3203,284.4826,284.5724,3100.0
2019-09-17 10:10:00,285.27,286.03,285.25,285.56,5000.0,284.5025,285.2605,284.4826,284.7918,5000.0
2019-09-17 10:15:00,285.48,285.76,285.02,285.5,2504.0,284.712,284.9912,284.2532,284.7319,2504.0
2019-09-17 10:20:00,285.75,285.76,285.41,285.48,3112.0,284.9813,284.9912,284.6422,284.712,3112.0
2019-09-17 10:25:00,285.26,285.48,284.69,284.69,1500.0,284.4926,284.712,283.9241,283.9241,1500.0
2019-09-17 10:30:00,284.71,284.97,284.43,284.44,2200.0,283.9441,284.2034,283.6648,283.6748,2200.0
2019-09-17 10:35:00,284.6,284.7,284.34,284.51,1600.0,283.8343,283.9341,283.575,283.7446,1600.0
2019-09-17 10:40:00,284.36,284.36,284.09,284.09,1600.0,283.595,283.595,283.3257,283.3257,1600.0
2019-09-17 10:45:00,284.15,284.22,283.65,284.13,7123.0,283.3856,283.4554,282.8869,283.3656,7123.0
2019-09-17 10:50:00,284.15,285.0,284.13,284.88,7996.0,283.3856,284.2333,283.3656,284.1136,7996.0
2019-09-17 10:55:00,284.98,285.0,284.38,284.38,11375.0,284.2133,284.2333,283.6149,283.6149,11375.0
2019-09-17 11:00:00,284.62,286.01,284.62,285.82,5589.0,283.8543,285.2406,283.8543,285.0511,5589.0
2019-09-17 11:05:00,285.65,286.0,285.57,285.95,1900.0,284.8815,285.2306,284.8017,285.1807,1900.0
2019-09-17 11:10:00,286.04,286.26,285.41,285.61,3450.0,285.2705,285.4899,284.6422,284.8416,3450.0
2019-09-17 11:15:00,285.6,286.13,285.41,285.42,2500.0,284.8317,285.3602,284.6422,284.6521,2500.0
2019-09-17 11:20:00,285.32,285.87,285.32,285.72,2500.0,284.5524,285.1009,284.5524,284.9513,2500.0
2019-09-17 11:25:00,285.69,285.7,285.3,285.34,4275.0,284.9214,284.9314,284.5325,284.5724,4275.0
2019-09-17 11:30:00,285.33,285.7,285.33,285.52,4982.0,284.5624,284.9314,284.5624,284.7519,4982.0
2019-09-17 11:35:00,285.5,286.4,285.5,286.29,3399.0,284.7319,285.6295,284.7319,285.5198,3399.0
2019-09-17 11:40:00,286.27,286.27,285.48,286.09,5687.0,285.4999,285.4999,284.712,285.3203,5687.0
2019-09-17 11:45:00,286.06,286.33,285.86,286.33,3070.0,285.2904,285.5597,285.091,285.5597,3070.0
2019-09-17 11:50:00,286.3,286.46,285.98,285.98,18089.0,285.5298,285.6893,285.2106,285.2106,18089.0
2019-09-17 11:55:00,285.97,286.29,285.68,285.87,9982.0,285.2007,285.5198,284.9114,285.1009,9982.0
2019-09-17 12:00:00,285.93,286.33,285.8,286.33,2192.0,285.1608,285.5597,285.0311,285.5597,2192.0
2019-09-17 12:05:00,286.32,286.92,286.27,286.78,4887.0,285.5497,286.1481,285.4999,286.0085,4887.0
2019-09-17 12:10:00,286.65,286.86,286.63,286.81,1800.0,285.8788,286.0883,285.8589,286.0384,1800.0
2019-09-17 12:15:00,286.74,286.81,286.41,286.7,2704.0,285.9686,286.0384,285.6395,285.9287,2704.0
2019-09-17 12:20:00,286.78,287.1,286.42,286.57,9822.0,286.0085,286.3276,285.6495,285.7991,9822.0
2019-09-17 12:25:00,286.51,286.6,286.31,286.38,2500.0,285.7392,285.829,285.5397,285.6096,2500.0
2019-09-17 12:30:00,286.4,286.53,285.84,285.93,2700.0,285.6295,285.7592,285.071,285.1608,2700.0
2019-09-17 12:35:00,286.0,286.03,285.86,286.03,700.0,285.2306,285.2605,285.091,285.2605,700.0
2019-09-17 12:40:00,286.12,286.3,286.07,286.24,2758.0,285.3503,285.5298,285.3004,285.4699,2758.0
2019-09-17 12:45:00,286.21,286.34,286.05,286.31,1330.0,285.44,285.5697,285.2804,285.5397,1330.0
2019-09-17 12:50:00,286.35,286.39,286.06,286.22,2400.0,285.5796,285.6195,285.2904,285.45,2400.0
2019-09-17 12:55:00,286.15,286.64,286.15,286.3,3901.0,285.3802,285.8689,285.3802,285.5298,3901.0
2019-09-17 13:00:00,286.3,286.31,286.13,286.31,2300.0,285.5298,285.5397,285.3602,285.5397,2300.0
2019-09-17 13:05:00,286.39,286.72,286.39,286.6,2200.0,285.6195,285.9486,285.6195,285.829,2200.0
2019-09-17 13:10:00,287.0,287.0,286.83,286.9,1440.0,286.2279,286.2279,286.0584,286.1282,1440.0
2019-09-17 13:15:00,286.88,286.99,286.67,286.88,2420.0,286.1082,286.2179,285.8988,286.1082,2420.0
2019-09-17 13:20:00,286.88,287.28,286.88,287.28,5098.0,286.1082,286.5071,286.1082,286.5071,5098.0
2019-09-17 13:25:00,287.28,287.45,287.17,287.44,2745.0,286.5071,286.6767,286.3974,286.6667,2745.0
2019-09-17 13:30:00,287.44,288.0,287.44,288.0,3975.0,286.6667,287.2252,286.6667,287.2252,3975.0
2019-09-17 13:35:00,287.9,288.2,287.8,288.1,1500.0,287.1255,287.4247,287.0257,287.3249,1500.0
2019-09-17 13:40:00,288.11,288.5,288.0,288.43,2200.0,287.3349,287.7239,287.2252,287.654,2200.0
2019-09-17 13:45:00,288.26,288.26,288.01,288.01,1100.0,287.4845,287.4845,287.2352,287.2352,1100.0
2019-09-17 13:50:00,288.01,288.11,288.0,288.11,800.0,287.2352,287.3349,287.2252,287.3349,800.0
2019-09-17 13:55:00,288.1,288.32,288.02,288.12,3550.0,287.3249,287.5443,287.2451,287.3449,3550.0
2019-09-17 14:00:00,288.05,288.46,288.05,288.36,2000.0,287.2751,287.684,287.2751,287.5842,2000.0
2019-09-17 14:05:00,288.35,288.77,288.24,288.44,6589.0,287.5743,287.9931,287.4646,287.664,6589.0
2019-09-17 14:10:00,288.47,288.47,288.06,288.23,1600.0,287.6939,287.6939,287.285,287.4546,1600.0
2019-09-17 14:15:00,288.16,288.29,288.1,288.1,1500.0,287.3848,287.5144,287.3249,287.3249,1500.0
2019-09-17 14:20:00,288.05,288.05,287.73,287.92,1250.0,287.2751,287.2751,286.9559,287.1454,1250.0
2019-09-17 14:25:00,287.88,288.39,287.78,288.32,2577.0,287.1055,287.6142,287.0058,287.5443,2577.0
2019-09-17 14:30:00,288.09,288.19,287.8,287.88,1915.0,287.315,287.4147,287.0257,287.1055,1915.0
2019-09-17 14:35:00,287.96,288.14,287.85,288.04,3894.0,287.1853,287.3648,287.0756,287.2651,3894.0
2019-09-17 14:40:00,288.07,288.85,288.07,288.8,5552.0,287.295,288.0729,287.295,288.0231,5552.0
2019-09-17 14:45:00,288.83,288.88,288.54,288.68,3843.0,288.053,288.1028,287.7638,287.9034,3843.0
2019-09-17 14:50:00,288.6,288.68,288.33,288.33,1896.0,287.8236,287.9034,287.5543,287.5543,1896.0
2019-09-17 14:55:00,288.36,288.54,288.2,288.49,3078.0,287.5842,287.7638,287.4247,287.7139,3078.0
2019-09-17 15:00:00,288.46,288.78,288.42,288.78,8731.0,287.684,288.0031,287.6441,288.0031,8731.0
2019-09-17 15:05:00,288.75,288.89,288.61,288.79,7708.0,287.9732,288.1128,287.8336,288.0131,7708.0
2019-09-17 15:10:00,288.58,288.58,288.38,288.5,8936.0,287.8036,287.8036,287.6042,287.7239,8936.0
2019-09-17 15:15:00,288.56,288.56,288.4,288.48,15856.0,287.7837,287.7837,287.6241,287.7039,15856.0
2019-09-17 15:20:00,288.47,288.75,288.38,288.61,6526.0,287.6939,287.9732,287.6042,287.8336,6526.0
2019-09-17 15:25:00,288.72,288.85,288.44,288.66,11900.0,287.9433,288.0729,287.664,287.8834,11900.0
2019-09-17 15:30:00,288.71,288.72,288.4,288.49,4400.0,287.9333,287.9433,287.6241,287.7139,4400.0
2019-09-17 15:35:00,288.46,288.5,288.15,288.31,9700.0,287.684,287.7239,287.3748,287.5344,9700.0
2019-09-17 15:40:00,288.33,288.35,287.99,287.99,5124.0,287.5543,287.5743,287.2152,287.2152,5124.0
2019-09-17 15:45:00,288.01,288.1,287.74,287.98,5747.0,287.2352,287.3249,286.9659,287.2053,5747.0
2019-09-17 15:50:00,288.02,288.22,287.98,288.2,9253.0,287.2451,287.4446,287.2053,287.4247,9253.0
2019-09-17 15:55:00,288.16,288.43,287.9,288.28,25932.0,287.3848,287.654,287.1255,287.5044,25932.0
2019-09-18 09:30:00,288.55,288.55,288.53,288.53,2513.0,287.7737,287.7737,287.7538,287.7538,2513.0
2019-09-18 09:35:00,287.89,288.13,287.21,288.13,2679.0,287.1155,287.3549,286.4373,287.3549,2679.0
2019-09-18 09:40:00,288.42,288.42,286.56,286.66,21419.0,287.6441,287.6441,285.7891,285.8888,21419.0
2019-09-18 09:45:00,286.9,286.9,285.9,285.9,9988.0,286.1282,286.1282,285.1309,285.1309,9988.0
2019-09-18 09:50:00,286.1,286.29,285.9,286.17,2668.0,285.3303,285.5198,285.1309,285.4001,2668.0
2019-09-18 09:55:00,286.29,286.89,285.63,286.0,12460.0,285.5198,286.1182,284.8616,285.2306,12460.0
2019-09-18 10:00:00,285.87,286.38,285.71,285.95,1461.0,285.1009,285.6096,284.9414,285.1807,1461.0
2019-09-18 10:05:00,286.0,286.0,284.2,284.92,10577.0,285.2306,285.2306,283.4354,284.1535,10577.0
2019-09-18 10:10:00,284.98,284.98,284.13,284.13,900.0,284.2133,284.2133,283.3656,283.3656,900.0
2019-09-18 10:15:00,284.17,284.19,283.04,283.18,4243.0,283.4055,283.4255,282.2785,282.4182,4243.0
2019-09-18 10:20:00,283.37,283.37,282.53,283.24,3999.0,282.6077,282.6077,281.7699,282.478,3999.0
2019-09-18 10:25:00,283.1,283.59,282.8,283.59,7717.0,282.3384,282.8271,282.0392,282.8271,7717.0
2019-09-18 10:30:00,283.63,284.27,283.4,283.71,17104.0,282.867,283.5052,282.6376,282.9467,17104.0
2019-09-18 10:35:00,283.79,283.9,283.39,283.39,600.0,283.0265,283.1362,282.6276,282.6276,600.0
2019-09-18 10:40:00,283.03,283.03,282.5,282.5,5130.0,282.2686,282.2686,281.74,281.74,5130.0
2019-09-18 10:45:00,282.38,282.64,282.02,282.1,9651.0,281.6203,281.8796,281.2613,281.3411,9651.0
2019-09-18 10:50:00,282.09,282.53,282.05,282.29,5293.0,281.3311,281.7699,281.2912,281.5306,5293.0
2019-09-18 10:55:00,282.59,282.63,282.3,282.42,4400.0,281.8298,281.8696,281.5405,281.6602,4400.0
2019-09-18 11:00:00,282.47,283.21,282.35,283.03,11410.0,281.7101,282.4481,281.5904,282.2686,11410.0
2019-09-18 11:05:00,283.0,283.0,282.36,282.46,3021.0,282.2387,282.2387,281.6004,281.7001,3021.0
2019-09-18 11:10:00,282.42,282.82,282.42,282.76,900.0,281.6602,282.0591,281.6602,281.9993,900.0
2019-09-18 11:15:00,282.68,282.82,282.53,282.62,1200.0,281.9195,282.0591,281.7699,281.8597,1200.0
2019-09-18 11:20:00,282.61,282.61,282.09,282.22,3610.0,281.8497,281.8497,281.3311,281.4608,3610.0
2019-09-18 11:25:00,282.31,282.68,282.2,282.42,1904.0,281.5505,281.9195,281.4408,281.6602,1904.0
2019-09-18 11:30:00,282.42,282.54,282.39,282.54,1300.0,281.6602,281.7799,281.6303,281.7799,1300.0
2019-09-18 11:35:00,282.53,283.06,282.53,282.76,5100.0,281.7699,282.2985,281.7699,281.9993,5100.0
2019-09-18 11:40:00,282.89,283.16,282.57,282.68,3587.0,282.129,282.3982,281.8098,281.9195,3587.0
2019-09-18 11:45:00,282.5,282.79,282.5,282.6,1663.0,281.74,282.0292,281.74,281.8397,1663.0
2019-09-18 11:50:00,282.73,282.85,282.65,282.75,800.0,281.9694,282.0891,281.8896,281.9893,800.0
2019-09-18 11:55:00,282.88,283.05,282.88,282.94,1164.0,282.119,282.2885,282.119,282.1788,1164.0
2019-09-18 12:00:00,282.68,282.85,282.65,282.85,2995.0,281.9195,282.0891,281.8896,282.0891,2995.0
2019-09-18 12:05:00,282.75,282.76,282.34,282.38,1100.0,281.9893,281.9993,281.5804,281.6203,1100.0
2019-09-18 12:10:00,282.32,282.5,282.24,282.24,1200.0,281.5605,281.74,281.4807,281.4807,1200.0
2019-09-18 12:15:00,282.11,282.35,282.05,282.35,1536.0,281.351,281.5904,281.2912,281.5904,1536.0
2019-09-18 12:20:00,282.32,282.39,282.1,282.1,1735.0,281.5605,281.6303,281.3411,281.3411,1735.0
2019-09-18 12:25:00,282.17,282.17,282.06,282.09,600.0,281.4109,281.4109,281.3012,281.3311,600.0
2019-09-18 12:30:00,282.09,282.32,282.0,282.07,2501.0,281.3311,281.5605,281.2413,281.3112,2501.0
2019-09-18 12:35:00,282.04,282.21,281.96,282.2,3163.0,281.2812,281.4508,281.2015,281.4408,3163.0
2019-09-18 12:40:00,282.08,282.22,282.08,282.22,411.0,281.3211,281.4608,281.3211,281.4608,411.0
2019-09-18 12:45:00,282.1,282.19,281.99,282.13,5721.0,281.3411,281.4308,281.2314,281.371,5721.0
2019-09-18 12:50:00,281.95,282.08,281.86,281.98,2719.0,281.1915,281.3211,281.1017,281.2214,2719.0
2019-09-18 12:55:00,282.01,282.52,281.95,282.52,3700.0,281.2513,281.7599,281.1915,281.7599,3700.0
2019-09-18 13:00:00,282.42,282.69,282.32,282.46,7712.0,281.6602,281.9295,281.5605,281.7001,7712.0
2019-09-18 13:05:00,282.5,282.93,282.5,282.92,1200.0,281.74,282.1688,281.74,282.1589,1200.0
2019-09-18 13:10:00,282.93,283.09,282.78,283.08,1600.0,282.1688,282.3284,282.0192,282.3184,1600.0
2019-09-18 13:15:00,282.97,283.59,282.97,283.28,4330.0,282.2087,282.8271,282.2087,282.5179,4330.0
2019-09-18 13:20:00,283.3,283.38,283.2,283.29,1400.0,282.5378,282.6176,282.4381,282.5279,1400.0
2019-09-18 13:25:00,283.11,283.13,282.73,282.73,1900.0,282.3484,282.3683,281.9694,281.9694,1900.0
2019-09-18 13:30:00,282.82,282.83,282.66,282.83,1700.0,282.0591,282.0691,281.8996,282.0691,1700.0
2019-09-18 13:35:00,282.8,283.01,282.8,283.01,1800.0,282.0392,282.2486,282.0392,282.2486,1800.0
2019-09-18 13:40:00,283.04,283.21,282.84,283.06,3270.0,282.2785,282.4481,282.0791,282.2985,3270.0
2019-09-18 13:45:00,282.93,283.26,282.93,283.26,1400.0,282.1688,282.498,282.1688,282.498,1400.0
2019-09-18 13:50:00,283.19,283.35,283.09,283.24,2821.0,282.4281,282.5877,282.3284,282.478,2821.0
2019-09-18 13:55:00,283.43,284.0,283.39,283.54,800.0,282.6675,283.236,282.6276,282.7772,800.0
2019-09-18 14:00:00,283.16,283.16,282.15,282.8,1800.0,282.3982,282.3982,281.3909,282.0392,1800.0
2019-09-18 14:05:00,282.97,283.98,282.86,282.86,2100.0,282.2087,283.216,282.099,282.099,2100.0
2019-09-18 14:10:00,282.54,283.05,282.0,282.0,3828.0,281.7799,282.2885,281.2413,281.2413,3828.0
2019-09-18 14:15:00,281.89,282.79,281.81,282.3,3900.0,281.1316,282.0292,281.0519,281.5405,3900.0
2019-09-18 14:20:00,282.18,282.88,282.18,282.61,2331.0,281.4209,282.119,281.4209,281.8497,2331.0
2019-09-18 14:25:00,282.62,282.63,282.01,282.03,1500.0,281.8597,281.8696,281.2513,281.2713,1500.0
2019-09-18 14:30:00,282.18,282.37,281.99,282.37,1000.0,281.4209,281.6103,281.2314,281.6103,1000.0
2019-09-18 14:35:00,282.25,282.4,281.69,281.69,3285.0,281.4907,281.6403,280.9322,280.9322,3285.0
2019-09-18 14:40:00,281.92,282.32,281.72,281.9,3303.0,281.1616,281.5605,280.9621,281.1416,3303.0
2019-09-18 14:45:00,281.63,281.87,281.4,281.85,1550.0,280.8723,281.1117,280.643,281.0917,1550.0
2019-09-18 14:50:00,281.91,282.57,281.91,282.57,600.0,281.1516,281.8098,281.1516,281.8098,600.0
2019-09-18 14:55:00,282.33,282.33,282.01,282.06,500.0,281.5705,281.5705,281.2513,281.3012,500.0
2019-09-18 15:00:00,282.07,282.36,281.89,282.2,5403.0,281.3112,281.6004,281.1316,281.4408,5403.0
2019-09-18 15:05:00,282.19,282.72,282.07,282.71,1893.0,281.4308,281.9594,281.3112,281.9494,1893.0
2019-09-18 15:10:00,282.69,283.4,282.69,283.13,4769.0,281.9295,282.6376,281.9295,282.3683,4769.0
2019-09-18 15:15:00,283.12,283.44,282.91,283.44,4892.0,282.3583,282.6775,282.1489,282.6775,4892.0
2019-09-18 15:20:00,283.4,283.67,283.32,283.53,2511.0,282.6376,282.9069,282.5578,282.7672,2511.0
2019-09-18 15:25:00,283.54,283.64,283.43,283.46,1500.0,282.7772,282.8769,282.6675,282.6974,1500.0
2019-09-18 15:30:00,283.27,283.89,283.21,283.89,3621.0,282.5079,283.1263,282.4481,283.1263,3621.0
2019-09-18 15:35:00,283.92,284.15,283.59,283.59,4300.0,283.1562,283.3856,282.8271,282.8271,4300.0
2019-09-18 15:40:00,283.65,284.5,283.65,284.5,4848.0,282.8869,283.7346,282.8869,283.7346,4848.0
2019-09-18 15:45:00,284.5,284.81,284.35,284.75,6520.0,283.7346,284.0438,283.585,283.9839,6520.0
2019-09-18 15:50:00,284.86,285.04,284.58,284.67,18310.0,284.0937,284.2732,283.8144,283.9042,18310.0
2019-09-18 15:55:00,284.56,285.3,284.52,285.11,27094.0,283.7945,284.5325,283.7546,284.343,27094.0
2019-09-19 09:30:00,284.66,285.82,284.66,285.0,3723.0,283.8942,285.0511,283.8942,284.2333,3723.0
2019-09-19 09:35:00,285.2,287.02,285.11,286.6,11399.0,284.4327,286.2478,284.343,285.829,11399.0
2019-09-19 09:40:00,286.61,287.25,286.6,286.79,4328.0,285.8389,286.4772,285.829,286.0185,4328.0
2019-09-19 09:45:00,287.25,287.5,286.48,287.0,2260.0,286.4772,286.7265,285.7093,286.2279,2260.0
2019-09-19 09:50:00,287.06,287.06,286.15,286.41,1046.0,286.2877,286.2877,285.3802,285.6395,1046.0
2019-09-19 09:55:00,287.0,287.16,286.31,286.37,1680.0,286.2279,286.3875,285.5397,285.5996,1680.0
2019-09-19 10:00:00,285.52,286.64,285.52,286.58,1203.0,284.7519,285.8689,284.7519,285.809,1203.0
2019-09-19 10:05:00,286.76,286.77,285.85,285.85,1889.0,285.9885,285.9985,285.081,285.081,1889.0
2019-09-19 10:10:00,285.51,286.71,285.5,286.14,900.0,284.7419,285.9387,284.7319,285.3702,900.0
2019-09-19 10:15:00,286.34,286.9,286.13,286.34,1000.0,285.5697,286.1282,285.3602,285.5697,1000.0
2019-09-19 10:20:00,286.13,286.43,285.52,286.2,2300.0,285.3602,285.6594,284.7519,285.43,2300.0
2019-09-19 10:25:00,285.95,286.25,285.94,286.01,1200.0,285.1807,285.4799,285.1707,285.2406,1200.0
2019-09-19 10:30:00,285.94,286.44,285.93,286.44,358.0,285.1707,285.6694,285.1608,285.6694,358.0
2019-09-19 10:35:00,286.33,286.56,286.16,286.36,1000.0,285.5597,285.7891,285.3902,285.5896,1000.0
2019-09-19 10:40:00,286.28,287.28,286.28,287.28,4978.0,285.5098,286.5071,285.5098,286.5071,4978.0
2019-09-19 10:45:00,287.29,287.65,287.08,287.56,7937.0,286.5171,286.8761,286.3077,286.7864,7937.0
2019-09-19 10:50:00,287.5,287.7,287.31,287.68,2200.0,286.7265,286.926,286.5371,286.9061,2200.0
2019-09-19 10:55:00,287.48,287.56,287.14,287.23,4770.0,286.7066,286.7864,286.3675,286.4573,4770.0
2019-09-19 11:00:00,287.21,287.56,287.21,287.51,1184.0,286.4373,286.7864,286.4373,286.7365,1184.0
2019-09-19 11:05:00,287.56,287.6,287.09,287.28,6288.0,286.7864,286.8263,286.3177,286.5071,6288.0
2019-09-19 11:10:00,287.15,287.28,286.37,287.0,2255.0,286.3775,286.5071,285.5996,286.2279,2255.0
2019-09-19 11:15:00,287.45,287.5,287.15,287.24,2706.0,286.6767,286.7265,286.3775,286.4672,2706.0
2019-09-19 11:20:00,287.28,287.7,287.16,287.7,3487.0,286.5071,286.926,286.3875,286.926,3487.0
2019-09-19 11:25:00,287.8,287.8,287.48,287.55,606.0,287.0257,287.0257,286.7066,286.7764,606.0
2019-09-19 11:30:00,287.75,287.75,287.6,287.66,600.0,286.9759,286.9759,286.8263,286.8861,600.0
2019-09-19 11:35:00,287.5,287.76,287.31,287.76,400.0,286.7265,286.9858,286.5371,286.9858,400.0
2019-09-19 11:40:00,287.75,287.75,286.76,286.76,3186.0,286.9759,286.9759,285.9885,285.9885,3186.0
2019-09-19 11:45:00,286.87,287.06,286.86,287.06,800.0,286.0982,286.2877,286.0883,286.2877,800.0
2019-09-19 11:50:00,287.07,287.52,287.06,287.52,664.0,286.2977,286.7465,286.2877,286.7465,664.0
2019-09-19 11:55:00,287.54,287.6,287.27,287.45,5250.0,286.7664,286.8263,286.4972,286.6767,5250.0
2019-09-19 12:00:00,287.52,287.53,286.91,286.94,3476.0,286.7465,286.7565,286.1381,286.1681,3476.0
2019-09-19 12:05:00,286.85,287.07,286.83,287.07,1300.0,286.0783,286.2977,286.0584,286.2977,1300.0
2019-09-19 12:10:00,286.97,287.05,286.97,287.0,1256.0,286.198,286.2778,286.198,286.2279,1256.0
2019-09-19 12:15:00,286.89,287.19,286.89,287.19,300.0,286.1182,286.4174,286.1182,286.4174,300.0
2019-09-19 12:20:00,287.19,287.44,287.19,287.41,600.0,286.4174,286.6667,286.4174,286.6368,600.0
2019-09-19 12:25:00,287.24,287.24,286.66,286.8,600.0,286.4672,286.4672,285.8888,286.0284,600.0
2019-09-19 12:30:00,286.74,287.01,286.73,287.0,2200.0,285.9686,286.2379,285.9586,286.2279,2200.0
2019-09-19 12:35:00,287.04,287.06,286.74,286.92,600.0,286.2678,286.2877,285.9686,286.1481,600.0
2019-09-19 12:40:00,286.76,286.78,286.45,286.45,700.0,285.9885,286.0085,285.6794,285.6794,700.0
2019-09-19 12:45:00,286.76,286.93,286.61,286.93,1178.0,285.9885,286.1581,285.8389,286.1581,1178.0
2019-09-19 12:50:00,286.64,286.77,286.18,286.38,2654.0,285.8689,285.9985,285.4101,285.6096,2654.0
2019-09-19 12:55:00,286.53,286.75,286.45,286.75,800.0,285.7592,285.9786,285.6794,285.9786,800.0
2019-09-19 13:00:00,286.8,286.8,286.46,286.62,1800.0,286.0284,286.0284,285.6893,285.8489,1800.0
2019-09-19 13:05:00,286.59,286.61,286.42,286.61,2100.0,285.819,285.8389,285.6495,285.8389,2100.0
2019-09-19 13:10:00,286.78,286.78,286.5,286.5,700.0,286.0085,286.0085,285.7292,285.7292,700.0
2019-09-19 13:15:00,286.56,287.0,286.56,286.85,2597.0,285.7891,286.2279,285.7891,286.0783,2597.0
2019-09-19 13:20:00,286.56,286.9,286.43,286.55,1813.0,285.7891,286.1282,285.6594,285.7791,1813.0
2019-09-19 13:25:00,286.73,286.73,286.34,286.38,2075.0,285.9586,285.9586,285.5697,285.6096,2075.0
2019-09-19 13:30:00,286.29,286.29,285.83,286.2,1500.0,285.5198,285.5198,285.061,285.43,1500.0
2019-09-19 13:35:00,286.19,286.28,285.81,285.85,2880.0,285.4201,285.5098,285.0411,285.081,2880.0
2019-09-19 13:40:00,285.98,286.09,285.75,285.76,3006.0,285.2106,285.3203,284.9813,284.9912,3006.0
2019-09-19 13:45:00,286.28,286.32,285.98,286.19,1800.0,285.5098,285.5497,285.2106,285.4201,1800.0
2019-09-19 13:50:00,286.25,286.6,286.16,286.46,4100.0,285.4799,285.829,285.3902,285.6893,4100.0
2019-09-19 13:55:00,286.55,286.77,286.55,286.65,1590.0,285.7791,285.9985,285.7791,285.8788,1590.0
2019-09-19 14:00:00,286.81,287.13,286.78,287.13,1447.0,286.0384,286.3575,286.0085,286.3575,1447.0
2019-09-19 14:05:00,286.99,287.24,286.99,287.08,700.0,286.2179,286.4672,286.2179,286.3077,700.0
2019-09-19 14:10:00,287.09,287.09,286.87,287.05,1829.0,286.3177,286.3177,286.0982,286.2778,1829.0
2019-09-19 14:15:00,286.94,286.95,286.74,286.85,1225.0,286.1681,286.178,285.9686,286.0783,1225.0
2019-09-19 14:20:00,286.85,286.85,286.39,286.4,3094.0,286.0783,286.0783,285.6195,285.6295,3094.0
2019-09-19 14:25:00,286.43,286.72,286.43,286.6,5852.0,285.6594,285.9486,285.6594,285.829,5852.0
2019-09-19 14:30:00,287.02,287.47,286.98,287.21,4410.0,286.2478,286.6966,286.2079,286.4373,4410.0
2019-09-19 14:35:00,287.32,287.47,287.12,287.47,900.0,286.547,286.6966,286.3476,286.6966,900.0
2019-09-19 14:40:00,287.38,287.83,287.38,287.65,4202.0,286.6069,287.0557,286.6069,286.8761,4202.0
2019-09-19 14:45:00,287.5,287.81,287.5,287.8,600.0,286.7265,287.0357,286.7265,287.0257,600.0
2019-09-19 14:50:00,287.88,287.95,287.67,287.68,2700.0,287.1055,287.1753,286.8961,286.9061,2700.0
2019-09-19 14:55:00,287.79,287.8,287.2,287.47,2700.0,287.0158,287.0257,286.4274,286.6966,2700.0
2019-09-19 15:00:00,287.32,287.59,287.32,287.5,1200.0,286.547,286.8163,286.547,286.7265,1200.0
2019-09-19 15:05:00,287.5,287.73,287.17,287.38,5973.0,286.7265,286.9559,286.3974,286.6069,5973.0
2019-09-19 15:10:00,287.33,287.76,287.33,287.61,4840.0,286.557,286.9858,286.557,286.8363,4840.0
2019-09-19 15:15:00,287.57,287.63,287.39,287.4,1100.0,286.7964,286.8562,286.6168,286.6268,1100.0
2019-09-19 15:20:00,287.57,287.65,287.48,287.65,604.0,286.7964,286.8761,286.7066,286.8761,604.0
2019-09-19 15:25:00,287.5,287.69,287.32,287.37,3163.0,286.7265,286.916,286.547,286.5969,3163.0
2019-09-19 15:30:00,287.3,287.3,286.43,286.5,3764.0,286.5271,286.5271,285.6594,285.7292,3764.0
2019-09-19 15:35:00,286.38,287.01,286.38,287.01,3300.0,285.6096,286.2379,285.6096,286.2379,3300.0
2019-09-19 15:40:00,287.1,287.1,286.83,287.05,3212.0,286.3276,286.3276,286.0584,286.2778,3212.0
2019-09-19 15:45:00,286.99,286.99,286.44,286.44,2600.0,286.2179,286.2179,285.6694,285.6694,2600.0
2019-09-19 15:50:00,286.34,286.34,285.46,286.07,16152.0,285.5697,285.5697,284.692,285.3004,16152.0
2019-09-19 15:55:00,286.15,286.6,285.9,286.14,27963.0,285.3802,285.829,285.1309,285.3702,27963.0
2019-09-20 09:30:00,288.75,290.69,286.68,290.69,140449.0,287.9732,289.908,285.9088,289.908,140449.0
2019-09-20 09:35:00,290.71,290.96,289.67,290.26,6748.0,289.9279,290.1772,288.8907,289.4791,6748.0
2019-09-20 09:40:00,290.04,291.16,289.62,291.07,16118.0,289.2597,290.3767,288.8408,290.2869,16118.0
2019-09-20 09:45:00,291.2,294.49,290.89,294.49,22503.0,290.4166,293.6977,290.1074,293.6977,22503.0
2019-09-20 09:50:00,294.27,294.35,293.15,293.84,12997.0,293.4783,293.5581,292.3613,293.0495,12997.0
2019-09-20 09:55:00,293.48,294.08,292.82,293.63,4460.0,292.6905,293.2888,292.0322,292.8401,4460.0
2019-09-20 10:00:00,294.07,294.35,293.15,293.16,2996.0,293.2789,293.5581,292.3613,292.3713,2996.0
2019-09-20 10:05:00,293.7,294.43,293.49,294.19,2910.0,292.9099,293.6379,292.7004,293.3986,2910.0
2019-09-20 10:10:00,294.0,295.76,293.7,295.76,12174.0,293.2091,294.9643,292.9099,294.9643,12174.0
2019-09-20 10:15:00,295.34,295.95,295.01,295.67,6639.0,294.5455,295.1538,294.2163,294.8746,6639.0
2019-09-20 10:20:00,295.48,295.74,295.26,295.62,6100.0,294.6851,294.9444,294.4657,294.8247,6100.0
2019-09-20 10:25:00,295.73,296.4,295.73,295.98,7577.0,294.9344,295.6026,294.9344,295.1837,7577.0
2019-09-20 10:30:00,295.76,296.27,295.63,296.19,2946.0,294.9643,295.473,294.8347,295.3932,2946.0
2019-09-20 10:35:00,296.42,296.63,296.01,296.37,4601.0,295.6226,295.832,295.2137,295.5727,4601.0
2019-09-20 10:40:00,296.44,297.22,295.92,296.5,11642.0,295.6425,296.4204,295.1239,295.7023,11642.0
2019-09-20 10:45:00,296.58,297.64,296.54,297.22,6749.0,295.7821,296.8393,295.7422,296.4204,6749.0
2019-09-20 10:50:00,297.25,297.27,295.91,296.25,5860.0,296.4503,296.4703,295.1139,295.453,5860.0
2019-09-20 10:55:00,296.17,296.44,295.61,295.8,7133.0,295.3732,295.6425,294.8147,295.0042,7133.0
2019-09-20 11:00:00,295.91,296.0,295.51,295.97,4654.0,295.1139,295.2037,294.715,295.1738,4654.0
2019-09-20 11:05:00,295.73,296.28,295.7,296.15,14431.0,294.9344,295.4829,294.9045,295.3533,14431.0
2019-09-20 11:10:00,296.1,296.49,295.95,296.21,1921.0,295.3034,295.6924,295.1538,295.4131,1921.0
2019-09-20 11:15:00,296.0,296.09,295.42,295.68,12717.0,295.2037,295.2934,294.6252,294.8845,12717.0
2019-09-20 11:20:00,295.68,296.19,295.51,295.75,23030.0,294.8845,295.3932,294.715,294.9544,23030.0
2019-09-20 11:25:00,295.82,295.93,295.14,295.34,38814.0,295.0242,295.1339,294.346,294.5455,38814.0
2019-09-20 11:30:00,295.68,297.0,295.47,296.83,41416.0,294.8845,296.201,294.6751,296.0314,41416.0
2019-09-20 11:35:00,296.87,297.22,296.43,297.02,25988.0,296.0713,296.4204,295.6325,296.2209,25988.0
2019-09-20 11:40:00,296.97,297.62,296.14,296.34,40447.0,296.1711,296.8193,295.3433,295.5428,40447.0
2019-09-20 11:45:00,296.21,296.25,294.29,294.31,9626.0,295.4131,295.453,293.4983,293.5182,9626.0
2019-09-20 11:50:00,293.98,294.61,293.83,294.26,3913.0,293.1891,293.8174,293.0395,293.4684,3913.0
2019-09-20 11:55:00,294.27,294.27,293.55,294.16,4325.0,293.4783,293.4783,292.7603,293.3686,4325.0
2019-09-20 12:00:00,294.5,295.21,294.5,295.21,1250.0,293.7077,294.4158,293.7077,294.4158,1250.0
2019-09-20 12:05:00,295.02,295.52,294.91,295.26,1300.0,294.2263,294.725,294.1166,294.4657,1300.0
2019-09-20 12:10:00,295.37,295.72,295.29,295.49,2091.0,294.5754,294.9244,294.4956,294.6951,2091.0
2019-09-20 12:15:00,295.5,295.5,294.41,294.71,5016.0,294.705,294.705,293.618,293.9172,5016.0
2019-09-20 12:20:00,294.64,295.35,294.36,295.01,9483.0,293.8473,294.5554,293.5681,294.2163,9483.0
2019-09-20 12:25:00,294.99,295.3,294.99,295.28,730.0,294.1964,294.5056,294.1964,294.4856,730.0
2019-09-20 12:30:00,295.37,295.98,295.37,295.83,821.0,294.5754,295.1837,294.5754,295.0341,821.0
2019-09-20 12:35:00,295.82,295.83,295.02,295.02,2900.0,295.0242,295.0341,294.2263,294.2263,2900.0
2019-09-20 12:40:00,294.86,295.22,294.75,295.05,3618.0,294.0667,294.4258,293.957,294.2562,3618.0
2019-09-20 12:45:00,294.85,295.01,294.69,295.0,700.0,294.0568,294.2163,293.8972,294.2064,700.0
2019-09-20 12:50:00,294.99,295.18,294.77,294.93,4400.0,294.1964,294.3859,293.977,294.1366,4400.0
2019-09-20 12:55:00,295.1,295.1,294.71,294.8,1476.0,294.3061,294.3061,293.9172,294.0069,1476.0
2019-09-20 13:00:00,294.83,294.96,294.68,294.69,1600.0,294.0368,294.1665,293.8872,293.8972,1600.0
2019-09-20 13:05:00,294.65,294.95,294.57,294.92,2720.0,293.8573,294.1565,293.7775,294.1266,2720.0
2019-09-20 13:10:00,294.84,294.94,293.0,293.02,8351.0,294.0468,294.1465,292.2118,292.2317,8351.0
2019-09-20 13:15:00,292.92,293.19,291.79,292.38,7700.0,292.132,292.4012,291.005,291.5934,7700.0
2019-09-20 13:20:00,292.68,293.67,292.68,292.84,900.0,291.8926,292.8799,291.8926,292.0522,900.0
2019-09-20 13:25:00,293.01,293.42,292.57,292.96,1750.0,292.2217,292.6306,291.7829,292.1719,1750.0
2019-09-20 13:30:00,292.9,292.9,292.43,292.43,1400.0,292.112,292.112,291.6433,291.6433,1400.0
2019-09-20 13:35:00,292.82,293.2,292.82,292.98,1200.0,292.0322,292.4112,292.0322,292.1918,1200.0
2019-09-20 13:40:00,293.25,293.36,292.78,293.35,6890.0,292.4611,292.5708,291.9923,292.5608,6890.0
2019-09-20 13:45:00,293.46,293.81,293.32,293.67,6784.0,292.6705,293.0196,292.5309,292.8799,6784.0
2019-09-20 13:50:00,293.62,294.24,293.48,294.24,5131.0,292.8301,293.4484,292.6905,293.4484,5131.0
2019-09-20 13:55:00,294.38,294.93,294.38,294.68,3075.0,293.588,294.1366,293.588,293.8872,3075.0
2019-09-20 14:00:00,294.84,295.0,293.69,293.83,3387.0,294.0468,294.2064,292.8999,293.0395,3387.0
2019-09-20 14:05:00,293.72,294.14,293.63,294.0,3900.0,292.9298,293.3487,292.8401,293.2091,3900.0
2019-09-20 14:10:00,294.11,294.82,294.08,294.8,12390.0,293.3188,294.0269,293.2888,294.0069,12390.0
2019-09-20 14:15:00,294.85,295.7,294.84,295.49,14361.0,294.0568,294.9045,294.0468,294.6951,14361.0
2019-09-20 14:20:00,295.61,295.73,295.41,295.66,5018.0,294.8147,294.9344,294.6153,294.8646,5018.0
2019-09-20 14:25:00,295.84,296.25,295.66,296.1,6520.0,295.0441,295.453,294.8646,295.3034,6520.0
2019-09-20 14:30:00,296.1,296.1,295.7,295.91,7763.0,295.3034,295.3034,294.9045,295.1139,7763.0
2019-09-20 14:35:00,295.96,296.23,295.94,296.14,2891.0,295.1638,295.4331,295.1438,295.3433,2891.0
2019-09-20 14:40:00,296.22,296.32,295.84,295.84,1200.0,295.4231,295.5228,295.0441,295.0441,1200.0
2019-09-20 14:45:00,296.05,296.05,295.95,296.04,1083.0,295.2535,295.2535,295.1538,295.2436,1083.0
2019-09-20 14:50:00,296.12,296.27,296.06,296.18,3203.0,295.3234,295.473,295.2635,295.3832,3203.0
2019-09-20 14:55:00,296.13,296.58,295.84,296.29,12516.0,295.3333,295.7821,295.0441,295.4929,12516.0
2019-09-20 15:00:00,296.07,296.32,296.03,296.18,5649.0,295.2735,295.5228,295.2336,295.3832,5649.0
2019-09-20 15:05:00,296.18,296.43,296.08,296.43,3850.0,295.3832,295.6325,295.2835,295.6325,3850.0
2019-09-20 15:10:00,296.5,296.68,296.46,296.68,6116.0,295.7023,295.8819,295.6624,295.8819,6116.0
2019-09-20 15:15:00,296.82,296.89,296.58,296.7,3507.0,296.0215,296.0913,295.7821,295.9018,3507.0
2019-09-20 15:20:00,296.55,296.74,296.36,296.65,10085.0,295.7522,295.9417,295.5627,295.8519,10085.0
2019-09-20 15:25:00,296.71,296.72,296.22,296.46,7322.0,295.9118,295.9217,295.4231,295.6624,7322.0
2019-09-20 15:30:00,296.46,296.46,294.19,294.39,11712.0,295.6624,295.6624,293.3986,293.598,11712.0
2019-09-20 15:35:00,294.41,294.51,293.79,294.14,10784.0,293.618,293.7177,292.9996,293.3487,10784.0
2019-09-20 15:40:00,294.06,294.55,294.06,294.15,6512.0,293.2689,293.7576,293.2689,293.3587,6512.0
2019-09-20 15:45:00,294.19,294.2,293.66,294.2,11947.0,293.3986,293.4085,292.87,293.4085,11947.0
2019-09-20 15:50:00,294.39,295.13,294.21,295.13,18382.0,293.598,294.336,293.4185,294.336,18382.0
2019-09-20 15:55:00,295.16,296.81,294.98,296.05,64165.0,294.3659,296.0115,294.1864,295.2535,64165.0
2019-09-23 09:30:00,297.36,299.98,297.34,298.55,20215.0,296.56,299.173,296.5401,297.7468,20215.0
2019-09-23 09:35:00,298.86,299.62,298.84,298.9,12207.0,298.056,298.8139,298.036,298.0959,12207.0
2019-09-23 09:40:00,298.91,298.91,297.53,298.43,3700.0,298.1059,298.1059,296.7296,297.6271,3700.0
2019-09-23 09:45:00,298.52,298.52,296.64,296.78,2976.0,297.7169,297.7169,295.842,295.9816,2976.0
2019-09-23 09:50:00,296.51,296.72,295.41,296.42,6741.0,295.7123,295.9217,294.6153,295.6226,6741.0
2019-09-23 09:55:00,296.78,296.83,295.42,295.72,7118.0,295.9816,296.0314,294.6252,294.9244,7118.0
2019-09-23 10:00:00,295.52,295.86,294.36,294.73,5210.0,294.725,295.0641,293.5681,293.9371,5210.0
2019-09-23 10:05:00,294.54,295.29,294.53,295.1,8662.0,293.7476,294.4956,293.7376,294.3061,8662.0
2019-09-23 10:10:00,295.2,295.2,294.16,294.16,3200.0,294.4058,294.4058,293.3686,293.3686,3200.0
2019-09-23 10:15:00,294.33,295.53,294.17,295.53,6855.0,293.5382,294.7349,293.3786,294.7349,6855.0
2019-09-23 10:20:00,295.7,296.16,295.41,295.71,11498.0,294.9045,295.3633,294.6153,294.9145,11498.0
2019-09-23 10:25:00,295.33,295.85,295.33,295.67,2309.0,294.5355,295.0541,294.5355,294.8746,2309.0
2019-09-23 10:30:00,295.71,296.64,295.71,296.04,3625.0,294.9145,295.842,294.9145,295.2436,3625.0
2019-09-23 10:35:00,296.01,296.01,295.16,295.32,5295.0,295.2137,295.2137,294.3659,294.5255,5295.0
2019-09-23 10:40:00,295.3,295.3,294.24,294.24,2000.0,294.5056,294.5056,293.4484,293.4484,2000.0
2019-09-23 10:45:00,294.2,294.62,294.08,294.53,10386.0,293.4085,293.8274,293.2888,293.7376,10386.0
2019-09-23 10:50:00,294.78,295.06,294.37,294.37,1600.0,293.987,294.2662,293.5781,293.5781,1600.0
2019-09-23 10:55:00,294.06,295.1,294.05,294.37,4711.0,293.2689,294.3061,293.2589,293.5781,4711.0
2019-09-23 11:00:00,294.47,294.82,294.32,294.74,3785.0,293.6778,294.0269,293.5282,293.9471,3785.0
2019-09-23 11:05:00,294.5,294.5,294.22,294.39,4027.0,293.7077,293.7077,293.4285,293.598,4027.0
2019-09-23 11:10:00,294.25,294.25,293.35,293.35,6509.0,293.4584,293.4584,292.5608,292.5608,6509.0
2019-09-23 11:15:00,293.44,293.7,293.1,293.2,3637.0,292.6506,292.9099,292.3115,292.4112,3637.0
2019-09-23 11:20:00,293.33,293.61,293.03,293.61,1500.0,292.5409,292.8201,292.2417,292.8201,1500.0
2019-09-23 11:25:00,293.61,293.61,293.26,293.39,2862.0,292.8201,292.8201,292.4711,292.6007,2862.0
2019-09-23 11:30:00,293.51,293.96,293.41,293.64,4252.0,292.7204,293.1692,292.6206,292.85,4252.0
2019-09-23 11:35:00,293.57,294.31,293.57,294.23,4687.0,292.7802,293.5182,292.7802,293.4384,4687.0
2019-09-23 11:40:00,294.16,294.55,294.16,294.55,3840.0,293.3686,293.7576,293.3686,293.7576,3840.0
2019-09-23 11:45:00,294.55,295.08,294.52,295.07,3519.0,293.7576,294.2862,293.7277,294.2762,3519.0
2019-09-23 11:50:00,294.96,295.1,294.8,294.88,4556.0,294.1665,294.3061,294.0069,294.0867,4556.0
2019-09-23 11:55:00,294.9,295.02,294.85,294.87,2015.0,294.1066,294.2263,294.0568,294.0767,2015.0
2019-09-23 12:00:00,294.84,294.97,294.49,294.58,3360.0,294.0468,294.1765,293.6977,293.7875,3360.0
2019-09-23 12:05:00,294.58,295.11,294.52,295.11,4848.0,293.7875,294.3161,293.7277,294.3161,4848.0
2019-09-23 12:10:00,295.31,295.51,294.72,294.9,3915.0,294.5155,294.715,293.9271,294.1066,3915.0
2019-09-23 12:15:00,294.92,294.92,294.71,294.72,500.0,294.1266,294.1266,293.9172,293.9271,500.0
2019-09-23 12:20:00,294.66,294.66,294.0,294.37,3320.0,293.8673,293.8673,293.2091,293.5781,3320.0
2019-09-23 12:25:00,294.41,294.91,294.41,294.7,3020.0,293.618,294.1166,293.618,293.9072,3020.0
2019-09-23 12:30:00,294.61,294.95,294.48,294.93,4402.0,293.8174,294.1565,293.6878,294.1366,4402.0
2019-09-23 12:35:00,294.97,295.04,294.77,294.87,1700.0,294.1765,294.2463,293.977,294.0767,1700.0
2019-09-23 12:40:00,294.87,295.21,294.79,295.21,1311.0,294.0767,294.4158,293.9969,294.4158,1311.0
2019-09-23 12:45:00,295.35,295.35,294.94,294.94,1400.0,294.5554,294.5554,294.1465,294.1465,1400.0
2019-09-23 12:50:00,294.72,294.88,294.59,294.88,1385.0,293.9271,294.0867,293.7975,294.0867,1385.0
2019-09-23 12:55:00,294.86,295.18,294.37,294.68,1700.0,294.0667,294.3859,293.5781,293.8872,1700.0
2019-09-23 13:00:00,294.82,294.9,294.65,294.75,1500.0,294.0269,294.1066,293.8573,293.957,1500.0
2019-09-23 13:05:00,294.72,294.72,294.45,294.57,1800.0,293.9271,293.9271,293.6579,293.7775,1800.0
2019-09-23 13:10:00,294.47,294.74,294.44,294.66,2016.0,293.6778,293.9471,293.6479,293.8673,2016.0
2019-09-23 13:15:00,294.84,294.94,294.78,294.94,725.0,294.0468,294.1465,293.987,294.1465,725.0
2019-09-23 13:20:00,294.98,295.29,294.87,294.88,2900.0,294.1864,294.4956,294.0767,294.0867,2900.0
2019-09-23 13:25:00,294.9,295.08,294.79,295.08,2000.0,294.1066,294.2862,293.9969,294.2862,2000.0
2019-09-23 13:30:00,294.75,294.78,294.53,294.72,1261.0,293.957,293.987,293.7376,293.9271,1261.0
2019-09-23 13:35:00,294.68,295.05,294.67,294.91,3189.0,293.8872,294.2562,293.8773,294.1166,3189.0
2019-09-23 13:40:00,294.98,295.1,294.92,295.1,1840.0,294.1864,294.3061,294.1266,294.3061,1840.0
2019-09-23 13:45:00,295.05,295.63,295.04,295.63,3062.0,294.2562,294.8347,294.2463,294.8347,3062.0
2019-09-23 13:50:00,295.63,295.65,295.13,295.13,5515.0,294.8347,294.8546,294.336,294.336,5515.0
2019-09-23 13:55:00,295.01,295.17,294.79,294.98,7904.0,294.2163,294.3759,293.9969,294.1864,7904.0
2019-09-23 14:00:00,294.99,295.11,294.76,294.96,10752.0,294.1964,294.3161,293.967,294.1665,10752.0
2019-09-23 14:05:00,295.01,295.16,295.01,295.16,600.0,294.2163,294.3659,294.2163,294.3659,600.0
2019-09-23 14:10:00,295.05,295.42,294.93,295.04,1702.0,294.2562,294.6252,294.1366,294.2463,1702.0
2019-09-23 14:15:00,295.06,295.32,295.01,295.32,5580.0,294.2662,294.5255,294.2163,294.5255,5580.0
2019-09-23 14:20:00,295.41,295.83,295.24,295.83,2800.0,294.6153,295.0341,294.4457,295.0341,2800.0
2019-09-23 14:25:00,295.92,295.92,295.36,295.39,4142.0,295.1239,295.1239,294.5654,294.5953,4142.0
2019-09-23 14:30:00,295.29,295.32,294.99,295.31,4663.0,294.4956,294.5255,294.1964,294.5155,4663.0
2019-09-23 14:35:00,295.34,295.34,295.08,295.19,2180.0,294.5455,294.5455,294.2862,294.3959,2180.0
2019-09-23 14:40:00,295.13,295.26,294.89,295.0,8547.0,294.336,294.4657,294.0967,294.2064,8547.0
2019-09-23 14:45:00,294.88,295.42,294.85,295.33,5207.0,294.0867,294.6252,294.0568,294.5355,5207.0
2019-09-23 14:50:00,295.41,295.43,294.71,294.77,5788.0,294.6153,294.6352,293.9172,293.977,5788.0
2019-09-23 14:55:00,294.78,295.04,294.66,295.01,6755.0,293.987,294.2463,293.8673,294.2163,6755.0
2019-09-23 15:00:00,295.01,295.01,294.82,294.97,1700.0,294.2163,294.2163,294.0269,294.1765,1700.0
2019-09-23 15:05:00,295.0,295.21,294.82,295.09,4489.0,294.2064,294.4158,294.0269,294.2961,4489.0
2019-09-23 15:10:00,295.22,295.23,295.01,295.15,2565.0,294.4258,294.4358,294.2163,294.356,2565.0
2019-09-23 15:15:00,295.08,295.34,295.02,295.02,900.0,294.2862,294.5455,294.2263,294.2263,900.0
2019-09-23 15:20:00,295.1,295.18,294.96,295.09,3012.0,294.3061,294.3859,294.1665,294.2961,3012.0
2019-09-23 15:25:00,295.21,295.38,295.15,295.35,3950.0,294.4158,294.5853,294.356,294.5554,3950.0
2019-09-23 15:30:00,295.29,295.29,294.84,294.99,8522.0,294.4956,294.4956,294.0468,294.1964,8522.0
2019-09-23 15:35:00,294.97,295.07,294.91,294.97,1927.0,294.1765,294.2762,294.1166,294.1765,1927.0
2019-09-23 15:40:00,294.97,295.13,294.86,295.13,8083.0,294.1765,294.336,294.0667,294.336,8083.0
2019-09-23 15:45:00,295.13,295.62,294.99,295.62,9208.0,294.336,294.8247,294.1964,294.8247,9208.0
2019-09-23 15:50:00,295.83,295.83,295.27,295.33,10113.0,295.0341,295.0341,294.4756,294.5355,10113.0
2019-09-23 15:55:00,295.23,295.25,294.68,294.68,35590.0,294.4358,294.4557,293.8872,293.8872,35590.0
2019-09-24 09:30:00,295.02,296.0,292.86,292.87,9411.0,294.2263,295.2037,292.0721,292.0821,9411.0
2019-09-24 09:35:00,292.97,293.01,292.0,292.41,9817.0,292.1818,292.2217,291.2144,291.6233,9817.0
2019-09-24 09:40:00,292.97,293.33,292.18,292.68,4100.0,292.1818,292.5409,291.394,291.8926,4100.0
2019-09-24 09:45:00,292.67,293.42,291.71,293.41,28867.0,291.8826,292.6306,290.9252,292.6206,28867.0
2019-09-24 09:50:00,293.34,293.54,292.85,293.54,5724.0,292.5508,292.7503,292.0622,292.7503,5724.0
2019-09-24 09:55:00,293.71,295.04,293.56,294.18,7027.0,292.9198,294.2463,292.7702,293.3886,7027.0
2019-09-24 10:00:00,293.71,294.39,293.52,293.98,4546.0,292.9198,293.598,292.7304,293.1891,4546.0
2019-09-24 10:05:00,293.69,294.66,293.45,294.5,2819.0,292.8999,293.8673,292.6605,293.7077,2819.0
2019-09-24 10:10:00,294.19,294.7,293.98,294.13,3040.0,293.3986,293.9072,293.1891,293.3387,3040.0
2019-09-24 10:15:00,293.77,294.84,293.51,294.76,3379.0,292.9797,294.0468,292.7204,293.967,3379.0
2019-09-24 10:20:00,294.73,294.98,294.0,294.0,3829.0,293.9371,294.1864,293.2091,293.2091,3829.0
2019-09-24 10:25:00,294.39,294.82,294.3,294.78,3329.0,293.598,294.0269,293.5083,293.987,3329.0
2019-09-24 10:30:00,294.72,294.72,294.09,294.16,4121.0,293.9271,293.9271,293.2988,293.3686,4121.0
2019-09-24 10:35:00,293.93,294.56,293.93,294.42,3452.0,293.1392,293.7676,293.1392,293.6279,3452.0
2019-09-24 10:40:00,294.26,294.52,294.16,294.51,600.0,293.4684,293.7277,293.3686,293.7177,600.0
2019-09-24 10:45:00,294.38,294.55,293.51,293.57,4011.0,293.588,293.7576,292.7204,292.7802,4011.0
2019-09-24 10:50:00,293.59,294.08,293.46,293.82,1300.0,292.8002,293.2888,292.6705,293.0295,1300.0
2019-09-24 10:55:00,293.84,293.98,293.57,293.84,1925.0,293.0495,293.1891,292.7802,293.0495,1925.0
2019-09-24 11:00:00,293.71,293.71,292.76,292.76,6315.0,292.9198,292.9198,291.9724,291.9724,6315.0
2019-09-24 11:05:00,292.42,292.9,292.39,292.61,1501.0,291.6333,292.112,291.6034,291.8228,1501.0
2019-09-24 11:10:00,292.46,292.52,292.23,292.27,2455.0,291.6732,291.733,291.4438,291.4837,2455.0
2019-09-24 11:15:00,292.31,292.51,292.0,292.19,4248.0,291.5236,291.7231,291.2144,291.4039,4248.0
2019-09-24 11:20:00,292.18,292.39,292.04,292.25,1651.0,291.394,291.6034,291.2543,291.4638,1651.0
2019-09-24 11:25:00,292.19,292.23,291.34,291.34,10537.0,291.4039,291.4438,290.5562,290.5562,10537.0
2019-09-24 11:30:00,291.23,291.25,290.51,291.0,7276.0,290.4465,290.4665,289.7285,290.2171,7276.0
2019-09-24 11:35:00,291.02,291.02,289.42,289.43,5082.0,290.2371,290.2371,288.6414,288.6514,5082.0
2019-09-24 11:40:00,289.41,289.7,288.92,289.37,2400.0,288.6314,288.9206,288.1427,288.5915,2400.0
2019-09-24 11:45:00,289.57,289.81,289.57,289.81,500.0,288.791,289.0303,288.791,289.0303,500.0
2019-09-24 11:50:00,289.9,289.99,289.39,289.39,4362.0,289.1201,289.2098,288.6115,288.6115,4362.0
2019-09-24 11:55:00,289.37,289.37,289.16,289.21,600.0,288.5915,288.5915,288.3821,288.4319,600.0
2019-09-24 12:00:00,289.01,289.36,288.98,289.06,9376.0,288.2325,288.5815,288.2026,288.2824,9376.0
2019-09-24 12:05:00,288.98,289.7,288.98,289.58,1800.0,288.2026,288.9206,288.2026,288.801,1800.0
2019-09-24 12:10:00,289.58,289.67,289.38,289.63,600.0,288.801,288.8907,288.6015,288.8508,600.0
2019-09-24 12:15:00,289.56,289.92,289.13,289.13,3129.0,288.781,289.14,288.3522,288.3522,3129.0
2019-09-24 12:20:00,289.12,289.18,288.15,288.53,22387.0,288.3422,288.402,287.3748,287.7538,22387.0
2019-09-24 12:25:00,288.5,288.65,288.0,288.65,13058.0,287.7239,287.8735,287.2252,287.8735,13058.0
2019-09-24 12:30:00,288.86,288.92,288.45,288.92,2310.0,288.0829,288.1427,287.674,288.1427,2310.0
2019-09-24 12:35:00,288.79,288.8,287.69,288.1,6135.0,288.0131,288.0231,286.916,287.3249,6135.0
2019-09-24 12:40:00,288.11,288.11,287.61,287.71,4476.0,287.3349,287.3349,286.8363,286.936,4476.0
2019-09-24 12:45:00,287.93,288.82,287.92,288.81,3499.0,287.1554,288.043,287.1454,288.033,3499.0
2019-09-24 12:50:00,288.85,289.0,288.53,288.87,7469.0,288.0729,288.2225,287.7538,288.0929,7469.0
2019-09-24 12:55:00,288.84,288.9,288.6,288.83,5252.0,288.0629,288.1228,287.8236,288.053,5252.0
2019-09-24 13:00:00,288.81,289.86,288.8,289.86,3820.0,288.033,289.0802,288.0231,289.0802,3820.0
2019-09-24 13:05:00,289.84,290.33,289.84,289.96,1103.0,289.0603,289.5489,289.0603,289.1799,1103.0
2019-09-24 13:10:00,289.86,289.98,289.24,289.4,5500.0,289.0802,289.1999,288.4619,288.6214,5500.0
2019-09-24 13:15:00,289.47,289.47,289.01,289.22,2800.0,288.6912,288.6912,288.2325,288.4419,2800.0
2019-09-24 13:20:00,289.2,289.38,289.09,289.09,1500.0,288.422,288.6015,288.3123,288.3123,1500.0
2019-09-24 13:25:00,289.23,289.81,289.19,289.19,4362.0,288.4519,289.0303,288.412,288.412,4362.0
2019-09-24 13:30:00,289.21,289.55,289.17,289.47,2501.0,288.4319,288.771,288.3921,288.6912,2501.0
2019-09-24 13:35:00,289.37,289.68,289.32,289.36,1462.0,288.5915,288.9007,288.5417,288.5815,1462.0
2019-09-24 13:40:00,289.38,289.38,288.86,289.0,1300.0,288.6015,288.6015,288.0829,288.2225,1300.0
2019-09-24 13:45:00,289.22,289.29,289.18,289.28,601.0,288.4419,288.5117,288.402,288.5018,601.0
2019-09-24 13:50:00,289.37,289.42,289.01,289.01,10852.0,288.5915,288.6414,288.2325,288.2325,10852.0
2019-09-24 13:55:00,289.01,289.21,288.96,289.0,2200.0,288.2325,288.4319,288.1826,288.2225,2200.0
2019-09-24 14:00:00,288.97,289.0,288.51,288.51,10909.0,288.1926,288.2225,287.7338,287.7338,10909.0
2019-09-24 14:05:00,288.57,288.75,288.57,288.69,3400.0,287.7937,287.9732,287.7937,287.9133,3400.0
2019-09-24 14:10:00,288.69,291.44,288.69,291.17,5186.0,287.9133,290.6559,287.9133,290.3867,5186.0
2019-09-24 14:15:00,291.29,291.41,291.0,291.05,3250.0,290.5064,290.626,290.2171,290.267,3250.0
2019-09-24 14:20:00,291.11,291.12,290.37,290.6,1673.0,290.3268,290.3368,289.5888,289.8182,1673.0
2019-09-24 14:25:00,290.63,290.91,290.63,290.77,500.0,289.8481,290.1274,289.8481,289.9878,500.0
2019-09-24 14:30:00,290.8,290.9,290.57,290.66,1018.0,290.0177,290.1174,289.7883,289.878,1018.0
2019-09-24 14:35:00,290.63,291.0,290.14,290.14,1300.0,289.8481,290.2171,289.3594,289.3594,1300.0
2019-09-24 14:40:00,290.33,290.33,289.89,289.94,1100.0,289.5489,289.5489,289.1101,289.16,1100.0
2019-09-24 14:45:00,289.91,290.12,289.72,290.12,800.0,289.1301,289.3395,288.9406,289.3395,800.0
2019-09-24 14:50:00,289.97,289.97,289.34,289.79,3050.0,289.1899,289.1899,288.5616,289.0104,3050.0
2019-09-24 14:55:00,289.76,290.1,289.64,289.64,1300.0,288.9805,289.3196,288.8608,288.8608,1300.0
2019-09-24 15:00:00,289.87,290.0,289.55,289.83,2247.0,289.0902,289.2198,288.771,289.0503,2247.0
2019-09-24 15:05:00,289.95,290.12,289.74,289.85,3000.0,289.17,289.3395,288.9605,289.0702,3000.0
2019-09-24 15:10:00,289.78,290.15,289.61,290.15,1400.0,289.0004,289.3694,288.8309,289.3694,1400.0
2019-09-24 15:15:00,290.13,290.22,289.84,289.88,1200.0,289.3495,289.4392,289.0603,289.1001,1200.0
2019-09-24 15:20:00,289.95,289.95,289.3,289.38,2221.0,289.17,289.17,288.5217,288.6015,2221.0
2019-09-24 15:25:00,289.41,289.77,289.3,289.6,2557.0,288.6314,288.9904,288.5217,288.8209,2557.0
2019-09-24 15:30:00,289.64,289.64,289.09,289.1,3100.0,288.8608,288.8608,288.3123,288.3222,3100.0
2019-09-24 15:35:00,289.22,289.97,289.22,289.92,4575.0,288.4419,289.1899,288.4419,289.14,4575.0
2019-09-24 15:40:00,289.98,289.99,289.49,289.57,2413.0,289.1999,289.2098,288.7112,288.791,2413.0
2019-09-24 15:45:00,289.47,290.18,289.34,290.18,4873.0,288.6912,289.3993,288.5616,289.3993,4873.0
2019-09-24 15:50:00,290.25,290.27,289.63,289.84,8502.0,289.4691,289.4891,288.8508,289.0603,8502.0
2019-09-24 15:55:00,289.77,289.98,289.32,289.79,24004.0,288.9904,289.1999,288.5417,289.0104,24004.0
2019-09-25 09:30:00,290.21,290.5,289.17,289.97,6797.0,289.4293,289.7185,288.3921,289.1899,6797.0
2019-09-25 09:35:00,289.76,291.9,289.76,291.84,2400.0,288.9805,291.1147,288.9805,291.0549,2400.0
2019-09-25 09:40:00,291.88,291.88,289.8,289.8,2560.0,291.0948,291.0948,289.0204,289.0204,2560.0
2019-09-25 09:45:00,290.31,290.31,289.45,289.46,3333.0,289.529,289.529,288.6713,288.6813,3333.0
2019-09-25 09:50:00,289.22,289.23,288.37,288.37,3616.0,288.4419,288.4519,287.5942,287.5942,3616.0
2019-09-25 09:55:00,288.28,288.28,287.02,288.0,4000.0,287.5044,287.5044,286.2478,287.2252,4000.0
2019-09-25 10:00:00,287.99,289.11,287.74,288.14,8606.0,287.2152,288.3322,286.9659,287.3648,8606.0
2019-09-25 10:05:00,287.87,287.95,287.87,287.88,300.0,287.0956,287.1753,287.0956,287.1055,300.0
2019-09-25 10:10:00,288.11,288.29,287.69,287.82,1317.0,287.3349,287.5144,286.916,287.0457,1317.0
2019-09-25 10:15:00,287.96,288.39,287.69,288.39,2108.0,287.1853,287.6142,286.916,287.6142,2108.0
2019-09-25 10:20:00,288.22,288.61,288.22,288.49,900.0,287.4446,287.8336,287.4446,287.7139,900.0
2019-09-25 10:25:00,288.49,288.84,288.36,288.73,2511.0,287.7139,288.0629,287.5842,287.9532,2511.0
2019-09-25 10:30:00,288.59,289.7,288.59,289.09,2780.0,287.8136,288.9206,287.8136,288.3123,2780.0
2019-09-25 10:35:00,289.46,289.46,288.47,289.26,2516.0,288.6813,288.6813,287.6939,288.4818,2516.0
2019-09-25 10:40:00,288.97,289.0,288.39,288.69,2510.0,288.1926,288.2225,287.6142,287.9133,2510.0
2019-09-25 10:45:00,288.6,289.01,288.59,288.71,3100.0,287.8236,288.2325,287.8136,287.9333,3100.0
2019-09-25 10:50:00,289.0,289.82,289.0,289.82,1100.0,288.2225,289.0403,288.2225,289.0403,1100.0
2019-09-25 10:55:00,290.39,290.54,289.82,290.54,1300.0,289.6088,289.7584,289.0403,289.7584,1300.0
2019-09-25 11:00:00,290.56,290.89,290.47,290.47,3565.0,289.7783,290.1074,289.6886,289.6886,3565.0
2019-09-25 11:05:00,290.85,290.99,290.23,290.38,7720.0,290.0675,290.2072,289.4492,289.5988,7720.0
2019-09-25 11:10:00,290.07,290.28,290.07,290.28,300.0,289.2896,289.4991,289.2896,289.4991,300.0
2019-09-25 11:15:00,290.42,290.43,290.01,290.04,4200.0,289.6387,289.6487,289.2298,289.2597,4200.0
2019-09-25 11:20:00,290.28,290.6,290.28,290.48,4263.0,289.4991,289.8182,289.4991,289.6985,4263.0
2019-09-25 11:25:00,290.28,290.42,290.0,290.08,1300.0,289.4991,289.6387,289.2198,289.2996,1300.0
2019-09-25 11:30:00,290.01,290.01,289.75,289.9,800.0,289.2298,289.2298,288.9705,289.1201,800.0
2019-09-25 11:35:00,289.68,289.82,289.23,289.23,700.0,288.9007,289.0403,288.4519,288.4519,700.0
2019-09-25 11:40:00,289.23,289.23,288.84,288.91,1800.0,288.4519,288.4519,288.0629,288.1328,1800.0
2019-09-25 11:45:00,288.68,288.68,288.12,288.12,1939.0,287.9034,287.9034,287.3449,287.3449,1939.0
2019-09-25 11:50:00,287.97,287.97,287.72,287.72,700.0,287.1953,287.1953,286.946,286.946,700.0
2019-09-25 11:55:00,287.85,287.85,287.44,287.6,900.0,287.0756,287.0756,286.6667,286.8263,900.0
2019-09-25 12:00:00,287.98,288.18,287.55,288.18,1400.0,287.2053,287.4047,286.7764,287.4047,1400.0
2019-09-25 12:05:00,288.18,288.57,288.18,288.48,1400.0,287.4047,287.7937,287.4047,287.7039,1400.0
2019-09-25 12:10:00,288.43,288.58,288.25,288.49,700.0,287.654,287.8036,287.4745,287.7139,700.0
2019-09-25 12:15:00,288.23,288.23,288.04,288.05,200.0,287.4546,287.4546,287.2651,287.2751,200.0
2019-09-25 12:20:00,288.18,288.19,287.7,287.84,5024.0,287.4047,287.4147,286.926,287.0656,5024.0
2019-09-25 12:25:00,287.8,288.57,287.8,288.57,1384.0,287.0257,287.7937,287.0257,287.7937,1384.0
2019-09-25 12:30:00,288.59,289.04,288.59,288.8,1610.0,287.8136,288.2624,287.8136,288.0231,1610.0
2019-09-25 12:35:00,288.67,288.74,288.6,288.6,506.0,287.8934,287.9632,287.8236,287.8236,506.0
2019-09-25 12:40:00,288.59,288.85,288.35,288.83,2036.0,287.8136,288.0729,287.5743,288.053,2036.0
2019-09-25 12:45:00,288.73,288.73,288.42,288.42,300.0,287.9532,287.9532,287.6441,287.6441,300.0
2019-09-25 12:50:00,288.29,288.94,288.29,288.62,1100.0,287.5144,288.1627,287.5144,287.8435,1100.0
2019-09-25 12:55:00,288.79,289.17,288.62,289.03,1523.0,288.0131,288.3921,287.8435,288.2524,1523.0
2019-09-25 13:00:00,288.69,288.69,288.47,288.64,2000.0,287.9133,287.9133,287.6939,287.8635,2000.0
2019-09-25 13:05:00,288.46,288.69,288.4,288.53,700.0,287.684,287.9133,287.6241,287.7538,700.0
2019-09-25 13:10:00,288.78,288.85,288.69,288.76,1465.0,288.0031,288.0729,287.9133,287.9832,1465.0
2019-09-25 13:15:00,288.5,288.63,288.5,288.63,200.0,287.7239,287.8535,287.7239,287.8535,200.0
2019-09-25 13:20:00,288.78,288.78,288.53,288.65,2300.0,288.0031,288.0031,287.7538,287.8735,2300.0
2019-09-25 13:25:00,288.49,288.49,288.2,288.4,1348.0,287.7139,287.7139,287.4247,287.6241,1348.0
2019-09-25 13:30:00,288.34,288.45,288.16,288.29,1500.0,287.5643,287.674,287.3848,287.5144,1500.0
2019-09-25 13:35:00,288.44,288.66,288.44,288.66,900.0,287.664,287.8834,287.664,287.8834,900.0
2019-09-25 13:40:00,288.76,288.89,288.76,288.82,1945.0,287.9832,288.1128,287.9832,288.043,1945.0
2019-09-25 13:45:00,288.86,288.89,288.53,288.53,1030.0,288.0829,288.1128,287.7538,287.7538,1030.0
2019-09-25 13:50:00,288.61,288.71,288.58,288.64,1550.0,287.8336,287.9333,287.8036,287.8635,1550.0
2019-09-25 13:55:00,288.6,288.6,287.86,288.01,3755.0,287.8236,287.8236,287.0856,287.2352,3755.0
2019-09-25 14:00:00,288.07,288.6,288.07,288.07,2500.0,287.295,287.8236,287.295,287.295,2500.0
2019-09-25 14:05:00,288.21,288.53,288.15,288.41,1200.0,287.4346,287.7538,287.3748,287.6341,1200.0
2019-09-25 14:10:00,288.4,288.52,288.33,288.39,1100.0,287.6241,287.7438,287.5543,287.6142,1100.0
2019-09-25 14:15:00,288.26,288.34,288.17,288.34,1452.0,287.4845,287.5643,287.3947,287.5643,1452.0
2019-09-25 14:20:00,288.46,288.48,287.75,287.82,3561.0,287.684,287.7039,286.9759,287.0457,3561.0
2019-09-25 14:25:00,287.7,287.87,287.58,287.69,1935.0,286.926,287.0956,286.8063,286.916,1935.0
2019-09-25 14:30:00,287.57,287.57,287.37,287.43,1200.0,286.7964,286.7964,286.5969,286.6567,1200.0
2019-09-25 14:35:00,287.45,287.52,286.95,286.99,4700.0,286.6767,286.7465,286.178,286.2179,4700.0
2019-09-25 14:40:00,286.97,287.01,286.61,286.89,2124.0,286.198,286.2379,285.8389,286.1182,2124.0
2019-09-25 14:45:00,286.99,287.44,286.94,287.44,2500.0,286.2179,286.6667,286.1681,286.6667,2500.0
2019-09-25 14:50:00,287.12,287.12,286.55,286.55,3265.0,286.3476,286.3476,285.7791,285.7791,3265.0
2019-09-25 14:55:00,286.43,286.79,286.33,286.77,4925.0,285.6594,286.0185,285.5597,285.9985,4925.0
2019-09-25 15:00:00,286.65,286.81,286.58,286.7,2677.0,285.8788,286.0384,285.809,285.9287,2677.0
2019-09-25 15:05:00,286.82,286.94,286.62,286.81,6038.0,286.0484,286.1681,285.8489,286.0384,6038.0
2019-09-25 15:10:00,286.77,287.09,286.74,286.86,4763.0,285.9985,286.3177,285.9686,286.0883,4763.0
2019-09-25 15:15:00,286.82,287.0,286.64,286.77,2444.0,286.0484,286.2279,285.8689,285.9985,2444.0
2019-09-25 15:20:00,286.85,286.92,286.66,286.85,2641.0,286.0783,286.1481,285.8888,286.0783,2641.0
2019-09-25 15:25:00,286.88,286.89,286.69,286.85,1633.0,286.1082,286.1182,285.9187,286.0783,1633.0
2019-09-25 15:30:00,286.78,286.78,286.37,286.74,5600.0,286.0085,286.0085,285.5996,285.9686,5600.0
2019-09-25 15:35:00,286.71,287.25,286.63,287.24,3912.0,285.9387,286.4772,285.8589,286.4672,3912.0
2019-09-25 15:40:00,287.17,287.25,286.98,287.18,5180.0,286.3974,286.4772,286.2079,286.4074,5180.0
2019-09-25 15:45:00,287.13,287.25,286.85,286.93,10866.0,286.3575,286.4772,286.0783,286.1581,10866.0
2019-09-25 15:50:00,286.91,287.14,286.43,286.5,7200.0,286.1381,286.3675,285.6594,285.7292,7200.0
2019-09-25 15:55:00,286.55,286.89,286.37,286.58,30016.0,285.7791,286.1182,285.5996,285.809,30016.0
2019-09-26 09:30:00,287.7,287.7,285.29,285.37,4779.0,286.926,286.926,284.5225,284.6023,4779.0
2019-09-26 09:35:00,285.35,285.89,284.56,285.68,1917.0,284.5823,285.1209,283.7945,284.9114,1917.0
2019-09-26 09:40:00,285.42,285.62,284.44,285.35,1300.0,284.6521,284.8516,283.6748,284.5823,1300.0
2019-09-26 09:45:00,285.9,286.04,284.86,284.86,1818.0,285.1309,285.2705,284.0937,284.0937,1818.0
2019-09-26 09:50:00,284.86,284.86,284.12,284.27,697.0,284.0937,284.0937,283.3556,283.5052,697.0
2019-09-26 09:55:00,284.17,284.32,283.39,284.15,4200.0,283.4055,283.5551,282.6276,283.3856,4200.0
2019-09-26 10:00:00,284.06,284.95,283.46,284.95,6552.0,283.2958,284.1834,282.6974,284.1834,6552.0
2019-09-26 10:05:00,285.19,285.2,283.14,283.37,24260.0,284.4228,284.4327,282.3783,282.6077,24260.0
2019-09-26 10:10:00,283.57,284.52,283.57,284.44,2736.0,282.8071,283.7546,282.8071,283.6748,2736.0
2019-09-26 10:15:00,284.43,284.43,284.07,284.09,1888.0,283.6648,283.6648,283.3058,283.3257,1888.0
2019-09-26 10:20:00,284.12,284.29,283.69,283.8,3600.0,283.3556,283.5252,282.9268,283.0365,3600.0
2019-09-26 10:25:00,283.8,284.13,283.2,283.44,1000.0,283.0365,283.3656,282.4381,282.6775,1000.0
2019-09-26 10:30:00,283.2,283.48,283.03,283.31,1700.0,282.4381,282.7174,282.2686,282.5478,1700.0
2019-09-26 10:35:00,283.0,283.46,282.78,283.46,2171.0,282.2387,282.6974,282.0192,282.6974,2171.0
2019-09-26 10:40:00,283.74,283.79,283.5,283.7,4103.0,282.9767,283.0265,282.7373,282.9368,4103.0
2019-09-26 10:45:00,283.6,283.83,283.25,283.83,2733.0,282.837,283.0664,282.488,283.0664,2733.0
2019-09-26 10:50:00,283.7,283.73,282.96,282.97,6854.0,282.9368,282.9667,282.1988,282.2087,6854.0
2019-09-26 10:55:00,282.95,283.31,282.16,282.22,11559.0,282.1888,282.5478,281.4009,281.4608,11559.0
2019-09-26 11:00:00,282.04,282.62,281.77,282.59,4890.0,281.2812,281.8597,281.012,281.8298,4890.0
2019-09-26 11:05:00,282.93,283.27,282.47,283.01,5538.0,282.1688,282.5079,281.7101,282.2486,5538.0
2019-09-26 11:10:00,283.01,283.03,282.18,282.59,3360.0,282.2486,282.2686,281.4209,281.8298,3360.0
2019-09-26 11:15:00,282.64,282.64,281.36,281.51,2934.0,281.8796,281.8796,280.6031,280.7527,2934.0
2019-09-26 11:20:00,281.4,281.42,281.21,281.21,1300.0,280.643,280.6629,280.4535,280.4535,1300.0
2019-09-26 11:25:00,281.4,281.68,281.29,281.29,2920.0,280.643,280.9222,280.5333,280.5333,2920.0
2019-09-26 11:30:00,281.29,281.29,280.5,280.86,7697.0,280.5333,280.5333,279.7454,280.1044,7697.0
2019-09-26 11:35:00,280.95,281.58,280.93,281.26,4551.0,280.1942,280.8225,280.1742,280.5033,4551.0
2019-09-26 11:40:00,281.36,281.36,280.9,280.91,1310.0,280.6031,280.6031,280.1443,280.1543,1310.0
2019-09-26 11:45:00,280.88,281.01,280.65,281.0,2807.0,280.1244,280.254,279.895,280.244,2807.0
2019-09-26 11:50:00,280.89,280.9,280.04,280.26,5209.0,280.1343,280.1443,279.2866,279.506,5209.0
2019-09-26 11:55:00,280.38,280.51,280.2,280.37,2753.0,279.6257,279.7554,279.4462,279.6157,2753.0
2019-09-26 12:00:00,280.31,280.75,280.18,280.66,3424.0,279.5559,279.9947,279.4262,279.9049,3424.0
2019-09-26 12:05:00,280.71,280.71,280.1,280.5,3125.0,279.9548,279.9548,279.3465,279.7454,3125.0
2019-09-26 12:10:00,280.55,280.55,280.29,280.51,4700.0,279.7952,279.7952,279.5359,279.7554,4700.0
2019-09-26 12:15:00,280.53,280.53,280.22,280.37,904.0,279.7753,279.7753,279.4661,279.6157,904.0
2019-09-26 12:20:00,280.74,281.14,280.73,281.14,3857.0,279.9847,280.3837,279.9748,280.3837,3857.0
2019-09-26 12:25:00,281.01,281.27,280.88,280.91,1911.0,280.254,280.5133,280.1244,280.1543,1911.0
2019-09-26 12:30:00,280.92,280.96,280.64,280.7,2254.0,280.1643,280.2041,279.885,279.9448,2254.0
2019-09-26 12:35:00,280.79,281.24,280.66,281.09,2754.0,280.0346,280.4834,279.9049,280.3338,2754.0
2019-09-26 12:40:00,280.81,280.81,280.32,280.41,2822.0,280.0545,280.0545,279.5659,279.6556,2822.0
2019-09-26 12:45:00,280.33,280.48,280.25,280.42,1450.0,279.5758,279.7254,279.4961,279.6656,1450.0
2019-09-26 12:50:00,280.24,280.24,279.32,279.34,7485.0,279.4861,279.4861,278.5686,278.5885,7485.0
2019-09-26 12:55:00,279.31,279.45,279.17,279.44,1222.0,278.5586,278.6982,278.419,278.6882,1222.0
2019-09-26 13:00:00,279.53,279.67,279.23,279.47,5316.0,278.778,278.9176,278.4788,278.7182,5316.0
2019-09-26 13:05:00,279.47,279.64,278.81,278.93,7850.0,278.7182,278.8877,278.0599,278.1796,7850.0
2019-09-26 13:10:00,278.61,278.68,278.3,278.31,2422.0,277.8605,277.9303,277.5513,277.5613,2422.0
2019-09-26 13:15:00,278.38,278.46,277.87,277.88,11039.0,277.6311,277.7109,277.1225,277.1324,11039.0
2019-09-26 13:20:00,277.86,278.37,277.85,278.37,2623.0,277.1125,277.6211,277.1025,277.6211,2623.0
2019-09-26 13:25:00,278.28,278.65,278.27,278.59,2317.0,277.5314,277.9004,277.5214,277.8405,2317.0
2019-09-26 13:30:00,278.57,278.77,278.31,278.31,4762.0,277.8206,278.02,277.5613,277.5613,4762.0
2019-09-26 13:35:00,278.43,278.7,278.17,278.37,3793.0,277.6809,277.9502,277.4216,277.6211,3793.0
2019-09-26 13:40:00,278.31,278.63,278.13,278.34,5741.0,277.5613,277.8804,277.3818,277.5912,5741.0
2019-09-26 13:45:00,278.4,278.82,278.32,278.66,3110.0,277.651,278.0699,277.5712,277.9103,3110.0
2019-09-26 13:50:00,278.71,278.92,278.37,278.9,1934.0,277.9602,278.1696,277.6211,278.1497,1934.0
2019-09-26 13:55:00,278.87,279.19,278.71,279.09,1635.0,278.1198,278.4389,277.9602,278.3392,1635.0
2019-09-26 14:00:00,279.36,279.37,278.57,278.67,3425.0,278.6084,278.6184,277.8206,277.9203,3425.0
2019-09-26 14:05:00,278.61,279.19,278.61,279.13,2681.0,277.8605,278.4389,277.8605,278.3791,2681.0
2019-09-26 14:10:00,279.23,279.23,278.5,278.59,9215.0,278.4788,278.4788,277.7508,277.8405,9215.0
2019-09-26 14:15:00,278.65,279.09,278.6,279.09,5727.0,277.9004,278.3392,277.8505,278.3392,5727.0
2019-09-26 14:20:00,279.38,279.97,279.37,279.82,3245.0,278.6284,279.2168,278.6184,279.0672,3245.0
2019-09-26 14:25:00,279.83,279.83,279.13,279.5,5005.0,279.0772,279.0772,278.3791,278.7481,5005.0
2019-09-26 14:30:00,279.85,279.86,279.76,279.76,1314.0,279.0971,279.1071,279.0074,279.0074,1314.0
2019-09-26 14:35:00,279.81,279.97,279.65,279.97,1700.0,279.0572,279.2168,278.8977,279.2168,1700.0
2019-09-26 14:40:00,280.21,280.22,279.94,280.05,1150.0,279.4562,279.4661,279.1869,279.2966,1150.0
2019-09-26 14:45:00,280.25,280.34,280.03,280.24,2590.0,279.4961,279.5858,279.2766,279.4861,2590.0
2019-09-26 14:50:00,280.15,280.21,280.07,280.13,1528.0,279.3963,279.4562,279.3165,279.3764,1528.0
2019-09-26 14:55:00,280.21,280.37,279.86,280.04,2544.0,279.4562,279.6157,279.1071,279.2866,2544.0
2019-09-26 15:00:00,280.25,280.62,280.23,280.42,3018.0,279.4961,279.8651,279.4761,279.6656,3018.0
2019-09-26 15:05:00,280.33,280.33,279.87,279.94,4087.0,279.5758,279.5758,279.1171,279.1869,4087.0
2019-09-26 15:10:00,280.08,280.28,280.02,280.11,1002.0,279.3265,279.526,279.2667,279.3564,1002.0
2019-09-26 15:15:00,279.97,280.29,279.97,280.08,1657.0,279.2168,279.5359,279.2168,279.3265,1657.0
2019-09-26 15:20:00,280.15,280.38,280.14,280.14,1780.0,279.3963,279.6257,279.3863,279.3863,1780.0
2019-09-26 15:25:00,280.22,280.77,280.12,280.63,4318.0,279.4661,280.0147,279.3664,279.875,4318.0
2019-09-26 15:30:00,280.71,281.65,280.71,281.63,3373.0,279.9548,280.8923,279.9548,280.8723,3373.0
2019-09-26 15:35:00,281.52,282.29,281.26,281.49,36447.0,280.7626,281.5306,280.5033,280.7327,36447.0
2019-09-26 15:40:00,281.4,282.0,281.38,281.84,10338.0,280.643,281.2413,280.623,281.0818,10338.0
2019-09-26 15:45:00,281.87,281.87,281.62,281.64,5888.0,281.1117,281.1117,280.8624,280.8823,5888.0
2019-09-26 15:50:00,281.63,281.68,281.3,281.45,5562.0,280.8723,280.9222,280.5432,280.6928,5562.0
2019-09-26 15:55:00,281.47,282.83,280.79,281.24,78240.0,280.7128,282.0691,280.0346,280.4834,78240.0
2019-09-27 09:30:00,280.45,282.81,277.78,279.09,12615.0,279.6955,282.0492,277.0327,278.3392,12615.0
2019-09-27 09:35:00,278.52,279.31,278.46,278.47,7040.0,277.7707,278.5586,277.7109,277.7208,7040.0
2019-09-27 09:40:00,278.5,279.02,278.5,278.54,2000.0,277.7508,278.2694,277.7508,277.7907,2000.0
2019-09-27 09:45:00,278.73,278.73,276.55,277.56,10963.0,277.9801,277.9801,275.806,276.8133,10963.0
2019-09-27 09:50:00,277.56,279.51,277.13,278.77,11424.0,276.8133,278.758,276.3844,278.02,11424.0
2019-09-27 09:55:00,278.45,278.45,277.79,277.85,800.0,277.7009,277.7009,277.0427,277.1025,800.0
2019-09-27 10:00:00,277.35,277.78,277.35,277.41,1118.0,276.6039,277.0327,276.6039,276.6637,1118.0
2019-09-27 10:05:00,277.5,277.85,275.74,275.74,9295.0,276.7535,277.1025,274.9982,274.9982,9295.0
2019-09-27 10:10:00,275.77,277.02,275.68,277.0,18179.0,275.0281,276.2747,274.9383,276.2548,18179.0
2019-09-27 10:15:00,276.79,277.0,275.88,276.43,5202.0,276.0454,276.2548,275.1378,275.6863,5202.0
2019-09-27 10:20:00,276.49,277.46,276.48,276.9,1897.0,275.7462,276.7136,275.7362,276.1551,1897.0
2019-09-27 10:25:00,277.07,278.27,277.07,277.78,5085.0,276.3246,277.5214,276.3246,277.0327,5085.0
2019-09-27 10:30:00,277.49,278.69,277.49,278.24,2672.0,276.7435,277.9402,276.7435,277.4915,2672.0
2019-09-27 10:35:00,278.63,279.21,278.56,279.21,1637.0,277.8804,278.4589,277.8106,278.4589,1637.0
2019-09-27 10:40:00,279.16,279.63,278.93,279.54,4157.0,278.409,278.8777,278.1796,278.788,4157.0
2019-09-27 10:45:00,279.63,280.17,279.33,279.99,8793.0,278.8777,279.4163,278.5785,279.2368,8793.0
2019-09-27 10:50:00,279.4,279.78,279.36,279.47,3575.0,278.6483,279.0273,278.6084,278.7182,3575.0
2019-09-27 10:55:00,279.41,280.15,279.39,280.02,2006.0,278.6583,279.3963,278.6384,279.2667,2006.0
2019-09-27 11:00:00,280.07,280.49,279.9,280.11,6104.0,279.3165,279.7354,279.147,279.3564,6104.0
2019-09-27 11:05:00,279.98,280.23,279.98,280.07,600.0,279.2268,279.4761,279.2268,279.3165,600.0
2019-09-27 11:10:00,279.77,279.77,279.33,279.7,1892.0,279.0173,279.0173,278.5785,278.9475,1892.0
2019-09-27 11:15:00,279.89,279.91,279.33,279.68,2130.0,279.137,279.157,278.5785,278.9276,2130.0
2019-09-27 11:20:00,279.7,279.81,279.52,279.52,700.0,278.9475,279.0572,278.768,278.768,700.0
2019-09-27 11:25:00,279.52,279.64,279.26,279.3,3036.0,278.768,278.8877,278.5087,278.5486,3036.0
2019-09-27 11:30:00,279.26,279.27,278.73,279.16,2400.0,278.5087,278.5187,277.9801,278.409,2400.0
2019-09-27 11:35:00,279.09,279.15,276.15,277.03,8370.0,278.3392,278.399,275.4071,276.2847,8370.0
2019-09-27 11:40:00,276.7,277.6,276.7,277.32,4430.0,275.9556,276.8532,275.9556,276.5739,4430.0
2019-09-27 11:45:00,277.0,277.01,276.5,276.5,948.0,276.2548,276.2648,275.7561,275.7561,948.0
2019-09-27 11:50:00,276.56,277.11,276.11,276.56,3697.0,275.816,276.3645,275.3672,275.816,3697.0
2019-09-27 11:55:00,276.86,277.74,276.45,276.55,2703.0,276.1152,276.9928,275.7063,275.806,2703.0
2019-09-27 12:00:00,276.44,276.45,275.33,275.46,6136.0,275.6963,275.7063,274.5893,274.7189,6136.0
2019-09-27 12:05:00,275.5,275.63,275.24,275.56,2900.0,274.7588,274.8885,274.4995,274.8187,2900.0
2019-09-27 12:10:00,275.4,275.8,275.33,275.74,4300.0,274.6591,275.058,274.5893,274.9982,4300.0
2019-09-27 12:15:00,275.84,276.45,275.66,275.66,4676.0,275.0979,275.7063,274.9184,274.9184,4676.0
2019-09-27 12:20:00,275.78,276.22,275.78,276.09,2262.0,275.0381,275.4769,275.0381,275.3472,2262.0
2019-09-27 12:25:00,275.78,276.32,275.78,276.07,3350.0,275.0381,275.5766,275.0381,275.3273,3350.0
2019-09-27 12:30:00,276.12,276.12,275.44,275.96,3150.0,275.3772,275.3772,274.699,275.2176,3150.0
2019-09-27 12:35:00,276.22,276.37,276.09,276.09,1743.0,275.4769,275.6265,275.3472,275.3472,1743.0
2019-09-27 12:40:00,276.09,276.47,275.64,275.64,6962.0,275.3472,275.7262,274.8985,274.8985,6962.0
2019-09-27 12:45:00,275.8,275.9,274.38,274.73,7701.0,275.058,275.1578,273.6418,273.9909,7701.0
2019-09-27 12:50:00,274.79,274.88,274.68,274.77,1151.0,274.0507,274.1405,273.941,274.0308,1151.0
2019-09-27 12:55:00,274.83,274.83,274.09,274.31,4600.0,274.0906,274.0906,273.3526,273.572,4600.0
2019-09-27 13:00:00,274.0,274.32,273.72,274.2,3400.0,273.2629,273.582,272.9836,273.4623,3400.0
2019-09-27 13:05:00,274.3,275.01,274.3,275.01,2900.0,273.5621,274.2701,273.5621,274.2701,2900.0
2019-09-27 13:10:00,274.5,274.59,274.3,274.3,1370.0,273.7615,273.8513,273.5621,273.5621,1370.0
2019-09-27 13:15:00,274.22,274.25,273.86,273.91,1758.0,273.4823,273.5122,273.1232,273.1731,1758.0
2019-09-27 13:20:00,274.32,274.32,273.5,273.59,2535.0,273.582,273.582,272.7642,272.854,2535.0
2019-09-27 13:25:00,273.49,273.58,273.03,273.58,2775.0,272.7542,272.844,272.2955,272.844,2775.0
2019-09-27 13:30:00,273.75,273.8,273.14,273.3,4676.0,273.0135,273.0634,272.4052,272.5647,4676.0
2019-09-27 13:35:00,273.19,273.4,273.09,273.4,12930.0,272.455,272.6645,272.3553,272.6645,12930.0
2019-09-27 13:40:00,273.53,273.83,273.53,273.75,1800.0,272.7941,273.0933,272.7941,273.0135,1800.0
2019-09-27 13:45:00,273.66,273.95,273.25,273.81,5960.0,272.9238,273.213,272.5149,273.0734,5960.0
2019-09-27 13:50:00,273.99,274.27,273.55,274.27,3202.0,273.2529,273.5321,272.8141,273.5321,3202.0
2019-09-27 13:55:00,274.39,274.95,274.32,274.9,1608.0,273.6518,274.2103,273.582,274.1604,1608.0
2019-09-27 14:00:00,275.04,275.12,274.24,274.38,1700.0,274.3001,274.3799,273.5022,273.6418,1700.0
2019-09-27 14:05:00,274.3,274.39,274.18,274.19,2399.0,273.5621,273.6518,273.4424,273.4524,2399.0
2019-09-27 14:10:00,273.92,274.62,273.85,274.62,2561.0,273.1831,273.8812,273.1133,273.8812,2561.0
2019-09-27 14:15:00,274.47,274.64,274.08,274.21,2100.0,273.7316,273.9011,273.3427,273.4723,2100.0
2019-09-27 14:20:00,274.2,274.45,273.88,274.01,700.0,273.4623,273.7117,273.1432,273.2728,700.0
2019-09-27 14:25:00,274.1,274.1,273.74,273.86,800.0,273.3626,273.3626,273.0036,273.1232,800.0
2019-09-27 14:30:00,273.8,273.94,273.69,273.81,1533.0,273.0634,273.203,272.9537,273.0734,1533.0
2019-09-27 14:35:00,273.55,273.69,273.22,273.28,1400.0,272.8141,272.9537,272.485,272.5448,1400.0
2019-09-27 14:40:00,273.46,273.47,273.27,273.28,600.0,272.7243,272.7343,272.5348,272.5448,600.0
2019-09-27 14:45:00,273.11,273.32,273.11,273.2,1770.0,272.3753,272.5847,272.3753,272.465,1770.0
2019-09-27 14:50:00,273.19,273.19,271.37,271.37,26882.0,272.455,272.455,270.6399,270.6399,26882.0
2019-09-27 14:55:00,271.49,272.5,271.47,272.25,3900.0,270.7596,271.7669,270.7397,271.5176,3900.0
2019-09-27 15:00:00,272.37,273.21,272.22,273.02,12590.0,271.6373,272.475,271.4877,272.2855,12590.0
2019-09-27 15:05:00,272.89,273.64,272.89,273.13,3928.0,272.1559,272.9038,272.1559,272.3952,3928.0
2019-09-27 15:10:00,273.11,273.15,272.72,272.72,1875.0,272.3753,272.4152,271.9863,271.9863,1875.0
2019-09-27 15:15:00,272.67,273.25,272.57,273.03,3430.0,271.9364,272.5149,271.8367,272.2955,3430.0
2019-09-27 15:20:00,273.04,273.16,272.66,273.08,5300.0,272.3054,272.4251,271.9265,272.3453,5300.0
2019-09-27 15:25:00,273.02,273.08,272.41,272.54,11445.0,272.2855,272.3453,271.6771,271.8068,11445.0
2019-09-27 15:30:00,272.5,273.06,272.37,272.8,11309.0,271.7669,272.3254,271.6373,272.0661,11309.0
2019-09-27 15:35:00,272.92,272.98,272.72,272.84,3954.0,272.1858,272.2456,271.9863,272.106,3954.0
2019-09-27 15:40:00,272.84,272.84,272.44,272.65,4520.0,272.106,272.106,271.7071,271.9165,4520.0
2019-09-27 15:45:00,272.66,272.69,272.23,272.59,11199.0,271.9265,271.9564,271.4976,271.8567,11199.0
2019-09-27 15:50:00,272.69,273.59,272.69,273.32,10315.0,271.9564,272.854,271.9564,272.5847,10315.0
2019-09-27 15:55:00,273.31,273.7,273.22,273.46,26763.0,272.5747,272.9637,272.485,272.7243,26763.0
2019-09-30 09:30:00,275.3,275.86,272.71,272.95,20169.0,274.5594,275.1179,271.9763,272.2157,20169.0
2019-09-30 09:35:00,274.06,274.07,272.02,273.22,2600.0,273.3227,273.3327,271.2882,272.485,2600.0
2019-09-30 09:40:00,273.54,274.86,273.53,273.72,1000.0,272.8041,274.1206,272.7941,272.9836,1000.0
2019-09-30 09:45:00,274.44,275.68,274.28,275.68,9343.0,273.7017,274.9383,273.5421,274.9383,9343.0
2019-09-30 09:50:00,275.34,276.25,275.34,275.51,3985.0,274.5993,275.5068,274.5993,274.7688,3985.0
2019-09-30 09:55:00,275.71,276.1,274.97,275.32,4601.0,274.9683,275.3572,274.2303,274.5793,4601.0
2019-09-30 10:00:00,275.4,276.5,275.4,275.87,10034.0,274.6591,275.7561,274.6591,275.1278,10034.0
2019-09-30 10:05:00,276.25,277.1,276.25,276.67,2050.0,275.5068,276.3545,275.5068,275.9257,2050.0
2019-09-30 10:10:00,276.77,277.16,276.55,277.0,2400.0,276.0254,276.4144,275.806,276.2548,2400.0
2019-09-30 10:15:00,277.34,278.1,277.16,277.17,6393.0,276.5939,277.3518,276.4144,276.4243,6393.0
2019-09-30 10:20:00,277.29,278.2,277.29,277.56,4225.0,276.544,277.4516,276.544,276.8133,4225.0
2019-09-30 10:25:00,277.7,278.52,277.7,277.96,1400.0,276.9529,277.7707,276.9529,277.2122,1400.0
2019-09-30 10:30:00,277.85,278.51,277.74,278.42,2988.0,277.1025,277.7607,276.9928,277.671,2988.0
2019-09-30 10:35:00,278.1,278.59,277.38,278.3,10069.0,277.3518,277.8405,276.6338,277.5513,10069.0
2019-09-30 10:40:00,278.56,278.74,278.27,278.74,2000.0,277.8106,277.9901,277.5214,277.9901,2000.0
2019-09-30 10:45:00,278.78,278.79,278.22,278.37,1810.0,278.03,278.04,277.4715,277.6211,1810.0
2019-09-30 10:50:00,278.48,278.48,277.08,277.58,5507.0,277.7308,277.7308,276.3346,276.8332,5507.0
2019-09-30 10:55:00,277.38,277.58,275.97,276.78,7700.0,276.6338,276.8332,275.2276,276.0354,7700.0
2019-09-30 11:00:00,276.82,277.17,276.76,276.76,1475.0,276.0753,276.4243,276.0154,276.0154,1475.0
2019-09-30 11:05:00,276.73,277.26,276.48,277.06,3600.0,275.9855,276.5141,275.7362,276.3146,3600.0
2019-09-30 11:10:00,277.26,277.59,276.81,276.97,1184.0,276.5141,276.8432,276.0653,276.2249,1184.0
2019-09-30 11:15:00,276.68,277.13,276.68,276.78,900.0,275.9357,276.3844,275.9357,276.0354,900.0
2019-09-30 11:20:00,276.51,276.72,275.74,276.06,1758.0,275.7661,275.9755,274.9982,275.3173,1758.0
2019-09-30 11:25:00,276.42,277.04,276.41,276.93,1900.0,275.6764,276.2947,275.6664,276.185,1900.0
2019-09-30 11:30:00,277.07,277.28,276.41,276.5,3600.0,276.3246,276.534,275.6664,275.7561,3600.0
2019-09-30 11:35:00,276.48,276.49,275.6,276.48,3097.0,275.7362,275.7462,274.8586,275.7362,3097.0
2019-09-30 11:40:00,276.37,276.58,276.16,276.16,1400.0,275.6265,275.8359,275.4171,275.4171,1400.0
2019-09-30 11:45:00,276.26,276.58,276.04,276.37,2986.0,275.5168,275.8359,275.2974,275.6265,2986.0
2019-09-30 11:50:00,276.53,276.67,276.42,276.42,500.0,275.7861,275.9257,275.6764,275.6764,500.0
2019-09-30 11:55:00,276.51,276.81,276.51,276.72,800.0,275.7661,276.0653,275.7661,275.9755,800.0
2019-09-30 12:00:00,276.93,277.07,276.93,276.97,400.0,276.185,276.3246,276.185,276.2249,400.0
2019-09-30 12:05:00,277.13,277.41,277.13,277.2,800.0,276.3844,276.6637,276.3844,276.4543,800.0
2019-09-30 12:10:00,277.03,277.2,276.95,277.2,852.0,276.2847,276.4543,276.2049,276.4543,852.0
2019-09-30 12:15:00,277.18,277.18,276.91,276.91,1550.0,276.4343,276.4343,276.165,276.165,1550.0
2019-09-30 12:20:00,276.92,277.53,276.86,277.51,3090.0,276.175,276.7834,276.1152,276.7634,3090.0
2019-09-30 12:25:00,277.69,278.24,277.69,278.24,2339.0,276.9429,277.4915,276.9429,277.4915,2339.0
2019-09-30 12:30:00,278.52,278.65,278.17,278.33,4617.0,277.7707,277.9004,277.4216,277.5812,4617.0
2019-09-30 12:35:00,278.52,278.58,278.28,278.46,1069.0,277.7707,277.8305,277.5314,277.7109,1069.0
2019-09-30 12:40:00,278.44,278.74,278.29,278.55,4256.0,277.6909,277.9901,277.5413,277.8006,4256.0
2019-09-30 12:45:00,278.35,278.97,278.25,278.97,3383.0,277.6012,278.2195,277.5014,278.2195,3383.0
2019-09-30 12:50:00,279.05,279.05,278.63,278.84,3791.0,278.2993,278.2993,277.8804,278.0898,3791.0
2019-09-30 12:55:00,278.82,279.02,278.8,278.97,1235.0,278.0699,278.2694,278.05,278.2195,1235.0
2019-09-30 13:00:00,279.14,279.17,278.65,278.75,1600.0,278.389,278.419,277.9004,278.0001,1600.0
2019-09-30 13:05:00,278.81,279.05,278.79,279.04,600.0,278.0599,278.2993,278.04,278.2893,600.0
2019-09-30 13:10:00,279.1,279.81,279.1,279.79,1400.0,278.3491,279.0572,278.3491,279.0373,1400.0
2019-09-30 13:15:00,279.78,279.78,278.35,278.71,4466.0,279.0273,279.0273,277.6012,277.9602,4466.0
2019-09-30 13:20:00,278.83,278.93,278.83,278.93,400.0,278.0799,278.1796,278.0799,278.1796,400.0
2019-09-30 13:25:00,278.94,278.94,278.58,278.88,4690.0,278.1896,278.1896,277.8305,278.1297,4690.0
2019-09-30 13:30:00,279.05,279.1,278.95,278.98,1350.0,278.2993,278.3491,278.1995,278.2295,1350.0
2019-09-30 13:35:00,278.91,279.61,278.76,279.39,3136.0,278.1597,278.8578,278.0101,278.6384,3136.0
2019-09-30 13:40:00,279.42,279.61,279.1,279.61,1400.0,278.6683,278.8578,278.3491,278.8578,1400.0
2019-09-30 13:45:00,279.43,280.05,279.41,279.41,3064.0,278.6783,279.2966,278.6583,278.6583,3064.0
2019-09-30 13:50:00,279.69,279.76,279.57,279.57,900.0,278.9376,279.0074,278.8179,278.8179,900.0
2019-09-30 13:55:00,279.45,279.49,279.22,279.49,1150.0,278.6982,278.7381,278.4688,278.7381,1150.0
2019-09-30 14:00:00,279.35,279.49,279.35,279.36,1100.0,278.5985,278.7381,278.5985,278.6084,1100.0
2019-09-30 14:05:00,279.44,279.44,279.02,279.23,1129.0,278.6882,278.6882,278.2694,278.4788,1129.0
2019-09-30 14:10:00,279.37,279.37,278.85,279.04,1100.0,278.6184,278.6184,278.0998,278.2893,1100.0
2019-09-30 14:15:00,279.0,279.0,277.94,278.32,4520.0,278.2494,278.2494,277.1923,277.5712,4520.0
2019-09-30 14:20:00,278.35,278.42,277.05,277.99,5410.0,277.6012,277.671,276.3047,277.2421,5410.0
2019-09-30 14:25:00,277.88,278.32,277.83,278.19,2200.0,277.1324,277.5712,277.0826,277.4416,2200.0
2019-09-30 14:30:00,278.41,278.59,278.34,278.34,2707.0,277.661,277.8405,277.5912,277.5912,2707.0
2019-09-30 14:35:00,278.23,278.3,278.23,278.23,500.0,277.4815,277.5513,277.4815,277.4815,500.0
2019-09-30 14:40:00,278.41,278.43,277.97,278.39,5606.0,277.661,277.6809,277.2222,277.6411,5606.0
2019-09-30 14:45:00,278.25,278.33,278.01,278.05,1015.0,277.5014,277.5812,277.2621,277.302,1015.0
2019-09-30 14:50:00,278.09,278.21,277.98,278.15,1100.0,277.3419,277.4615,277.2322,277.4017,1100.0
2019-09-30 14:55:00,278.11,278.23,277.88,277.88,1000.0,277.3618,277.4815,277.1324,277.1324,1000.0
2019-09-30 15:00:00,277.92,278.06,277.7,277.7,2100.0,277.1723,277.3119,276.9529,276.9529,2100.0
2019-09-30 15:05:00,277.76,277.95,277.53,277.73,3704.0,277.0128,277.2022,276.7834,276.9828,3704.0
2019-09-30 15:10:00,277.75,278.05,277.75,278.05,1309.0,277.0028,277.302,277.0028,277.302,1309.0
2019-09-30 15:15:00,277.99,278.13,277.93,278.06,1310.0,277.2421,277.3818,277.1823,277.3119,1310.0
2019-09-30 15:20:00,278.0,278.0,277.5,277.75,3626.0,277.2521,277.2521,276.7535,277.0028,3626.0
2019-09-30 15:25:00,277.7,277.84,277.6,277.6,1000.0,276.9529,277.0925,276.8532,276.8532,1000.0
2019-09-30 15:30:00,277.4,277.65,277.4,277.57,2000.0,276.6537,276.903,276.6537,276.8233,2000.0
2019-09-30 15:35:00,277.47,277.66,277.47,277.62,1900.0,276.7235,276.913,276.7235,276.8731,1900.0
2019-09-30 15:40:00,277.72,277.72,277.42,277.65,5344.0,276.9729,276.9729,276.6737,276.903,5344.0
2019-09-30 15:45:00,277.86,277.86,277.32,277.42,4404.0,277.1125,277.1125,276.5739,276.6737,4404.0
2019-09-30 15:50:00,277.43,277.74,277.05,277.22,7409.0,276.6836,276.9928,276.3047,276.4742,7409.0
2019-09-30 15:55:00,277.29,277.7,277.07,277.41,21964.0,276.544,276.9529,276.3246,276.6637,21964.0
2019-10-01 09:30:00,277.27,278.16,276.22,276.69,8202.0,276.5241,277.4117,275.4769,275.9456,8202.0
2019-10-01 09:35:00,277.26,277.94,276.29,276.78,10059.0,276.5141,277.1923,275.5467,276.0354,10059.0
2019-10-01 09:40:00,276.81,277.93,276.4,277.18,6390.0,276.0653,277.1823,275.6564,276.4343,6390.0
2019-10-01 09:45:00,277.7,279.41,277.7,278.64,5761.0,276.9529,278.6583,276.9529,277.8904,5761.0
2019-10-01 09:50:00,278.29,278.64,277.5,277.51,7795.0,277.5413,277.8904,276.7535,276.7634,7795.0
2019-10-01 09:55:00,277.52,278.39,277.52,278.17,4448.0,276.7734,277.6411,276.7734,277.4216,4448.0
2019-10-01 10:00:00,277.5,278.5,276.68,276.91,10553.0,276.7535,277.7508,275.9357,276.165,10553.0
2019-10-01 10:05:00,276.68,277.92,276.12,276.83,4610.0,275.9357,277.1723,275.3772,276.0853,4610.0
2019-10-01 10:10:00,276.41,276.49,275.73,276.49,2400.0,275.6664,275.7462,274.9882,275.7462,2400.0
2019-10-01 10:15:00,276.33,276.33,275.92,275.93,1945.0,275.5866,275.5866,275.1777,275.1877,1945.0
2019-10-01 10:20:00,275.98,275.98,275.5,275.68,3206.0,275.2375,275.2375,274.7588,274.9383,3206.0
2019-10-01 10:25:00,275.87,276.47,275.63,276.23,1960.0,275.1278,275.7262,274.8885,275.4869,1960.0
2019-10-01 10:30:00,276.49,276.77,276.17,276.73,1500.0,275.7462,276.0254,275.427,275.9855,1500.0
2019-10-01 10:35:00,276.62,277.15,276.4,276.69,1681.0,275.8758,276.4044,275.6564,275.9456,1681.0
2019-10-01 10:40:00,277.16,277.16,275.74,275.74,2100.0,276.4144,276.4144,274.9982,274.9982,2100.0
2019-10-01 10:45:00,275.68,276.27,275.5,275.55,4145.0,274.9383,275.5268,274.7588,274.8087,4145.0
2019-10-01 10:50:00,275.35,275.74,275.35,275.73,250.0,274.6092,274.9982,274.6092,274.9882,250.0
2019-10-01 10:55:00,275.85,275.85,274.65,274.65,1630.0,275.1079,275.1079,273.9111,273.9111,1630.0
2019-10-01 11:00:00,274.51,275.46,274.51,275.35,2900.0,273.7715,274.7189,273.7715,274.6092,2900.0
2019-10-01 11:05:00,275.13,275.13,274.75,274.99,1100.0,274.3898,274.3898,274.0108,274.2502,1100.0
2019-10-01 11:10:00,275.07,275.83,274.9,275.42,14198.0,274.33,275.0879,274.1604,274.679,14198.0
2019-10-01 11:15:00,275.55,276.76,275.46,276.44,21433.0,274.8087,276.0154,274.7189,275.6963,21433.0
2019-10-01 11:20:00,276.37,276.83,276.08,276.83,11565.0,275.6265,276.0853,275.3373,276.0853,11565.0
2019-10-01 11:25:00,276.65,277.13,276.51,276.58,6252.0,275.9057,276.3844,275.7661,275.8359,6252.0
2019-10-01 11:30:00,276.52,277.11,276.52,276.85,6334.0,275.7761,276.3645,275.7761,276.1052,6334.0
2019-10-01 11:35:00,276.86,277.26,276.64,276.81,1433.0,276.1152,276.5141,275.8958,276.0653,1433.0
2019-10-01 11:40:00,277.01,277.01,276.71,276.79,1800.0,276.2648,276.2648,275.9656,276.0454,1800.0
2019-10-01 11:45:00,276.75,276.96,276.45,276.6,9000.0,276.0055,276.2149,275.7063,275.8559,9000.0
2019-10-01 11:50:00,276.56,276.76,276.5,276.57,4796.0,275.816,276.0154,275.7561,275.826,4796.0
2019-10-01 11:55:00,276.65,277.07,276.63,276.87,2368.0,275.9057,276.3246,275.8858,276.1251,2368.0
2019-10-01 12:00:00,276.96,276.96,276.5,276.51,5634.0,276.2149,276.2149,275.7561,275.7661,5634.0
2019-10-01 12:05:00,276.42,276.74,275.36,275.36,5788.0,275.6764,275.9955,274.6192,274.6192,5788.0
2019-10-01 12:10:00,275.25,275.34,275.24,275.34,500.0,274.5095,274.5993,274.4995,274.5993,500.0
2019-10-01 12:15:00,275.06,275.39,275.06,275.39,700.0,274.32,274.6491,274.32,274.6491,700.0
2019-10-01 12:20:00,275.59,275.67,275.22,275.22,750.0,274.8486,274.9284,274.4796,274.4796,750.0
2019-10-01 12:25:00,275.26,275.26,275.0,275.0,200.0,274.5195,274.5195,274.2602,274.2602,200.0
2019-10-01 12:30:00,274.67,274.91,274.6,274.69,2435.0,273.9311,274.1704,273.8613,273.951,2435.0
2019-10-01 12:35:00,274.79,274.79,274.22,274.28,1300.0,274.0507,274.0507,273.4823,273.5421,1300.0
2019-10-01 12:40:00,274.36,274.48,274.23,274.47,1700.0,273.6219,273.7416,273.4922,273.7316,1700.0
2019-10-01 12:45:00,274.15,274.42,274.15,274.4,700.0,273.4125,273.6817,273.4125,273.6618,700.0
2019-10-01 12:50:00,274.32,274.32,274.03,274.03,400.0,273.582,273.582,273.2928,273.2928,400.0
2019-10-01 12:55:00,274.03,274.12,273.71,273.71,2629.0,273.2928,273.3825,272.9736,272.9736,2629.0
2019-10-01 13:00:00,273.69,273.69,273.69,273.69,300.0,272.9537,272.9537,272.9537,272.9537,300.0
2019-10-01 13:05:00,273.56,273.77,273.48,273.77,300.0,272.8241,273.0335,272.7443,273.0335,300.0
2019-10-01 13:10:00,273.4,273.83,273.4,273.68,1500.0,272.6645,273.0933,272.6645,272.9437,1500.0
2019-10-01 13:15:00,273.61,273.9,273.57,273.75,2556.0,272.8739,273.1631,272.834,273.0135,2556.0
2019-10-01 13:20:00,273.9,274.11,273.68,273.69,1600.0,273.1631,273.3726,272.9437,272.9537,1600.0
2019-10-01 13:25:00,273.9,274.15,273.74,273.75,1201.0,273.1631,273.4125,273.0036,273.0135,1201.0
2019-10-01 13:30:00,273.75,273.98,273.65,273.98,2614.0,273.0135,273.2429,272.9138,273.2429,2614.0
2019-10-01 13:35:00,273.98,274.18,273.96,274.16,4489.0,273.2429,273.4424,273.223,273.4224,4489.0
2019-10-01 13:40:00,274.17,274.43,274.11,274.42,2040.0,273.4324,273.6917,273.3726,273.6817,2040.0
2019-10-01 13:45:00,274.28,274.81,274.08,274.72,3250.0,273.5421,274.0707,273.3427,273.9809,3250.0
2019-10-01 13:50:00,274.76,274.77,274.66,274.71,987.0,274.0208,274.0308,273.9211,273.971,987.0
2019-10-01 13:55:00,274.61,274.92,274.0,274.3,2760.0,273.8712,274.1804,273.2629,273.5621,2760.0
2019-10-01 14:00:00,274.38,274.38,274.37,274.38,100.0,273.6418,273.6418,273.6319,273.6418,100.0
2019-10-01 14:05:00,274.43,274.51,274.13,274.13,2400.0,273.6917,273.7715,273.3925,273.3925,2400.0
2019-10-01 14:10:00,274.19,274.7,274.1,274.7,1000.0,273.4524,273.961,273.3626,273.961,1000.0
2019-10-01 14:15:00,274.7,274.79,274.47,274.47,700.0,273.961,274.0507,273.7316,273.7316,700.0
2019-10-01 14:20:00,274.67,274.83,274.26,274.82,2250.0,273.9311,274.0906,273.5222,274.0807,2250.0
2019-10-01 14:25:00,274.74,274.93,274.62,274.7,2675.0,274.0009,274.1904,273.8812,273.961,2675.0
2019-10-01 14:30:00,275.09,275.25,275.08,275.25,2300.0,274.3499,274.5095,274.34,274.5095,2300.0
2019-10-01 14:35:00,275.16,275.59,275.16,275.4,3118.0,274.4197,274.8486,274.4197,274.6591,3118.0
2019-10-01 14:40:00,275.35,275.56,275.35,275.4,500.0,274.6092,274.8187,274.6092,274.6591,500.0
2019-10-01 14:45:00,275.47,275.93,275.27,275.81,4800.0,274.7289,275.1877,274.5295,275.068,4800.0
2019-10-01 14:50:00,276.0,276.33,275.69,276.15,4124.0,275.2575,275.5866,274.9483,275.4071,4124.0
2019-10-01 14:55:00,276.39,276.56,276.37,276.38,2900.0,275.6464,275.816,275.6265,275.6365,2900.0
2019-10-01 15:00:00,276.5,276.5,276.22,276.22,1100.0,275.7561,275.7561,275.4769,275.4769,1100.0
2019-10-01 15:05:00,276.28,276.77,276.13,276.61,2300.0,275.5367,276.0254,275.3871,275.8658,2300.0
2019-10-01 15:10:00,276.55,276.55,275.87,275.87,4194.0,275.806,275.806,275.1278,275.1278,4194.0
2019-10-01 15:15:00,275.84,276.26,275.84,276.11,6200.0,275.0979,275.5168,275.0979,275.3672,6200.0
2019-10-01 15:20:00,276.15,276.7,276.15,276.6,8653.0,275.4071,275.9556,275.4071,275.8559,8653.0
2019-10-01 15:25:00,276.68,276.77,276.52,276.6,3162.0,275.9357,276.0254,275.7761,275.8559,3162.0
2019-10-01 15:30:00,276.65,276.83,276.49,276.83,7615.0,275.9057,276.0853,275.7462,276.0853,7615.0
2019-10-01 15:35:00,276.59,276.7,276.5,276.7,7500.0,275.8459,275.9556,275.7561,275.9556,7500.0
2019-10-01 15:40:00,276.63,276.81,276.4,276.81,5963.0,275.8858,276.0653,275.6564,276.0653,5963.0
2019-10-01 15:45:00,276.78,276.78,276.54,276.6,4199.0,276.0354,276.0354,275.796,275.8559,4199.0
2019-10-01 15:50:00,276.63,276.83,276.54,276.83,4227.0,275.8858,276.0853,275.796,276.0853,4227.0
2019-10-01 15:55:00,276.66,276.77,276.42,276.52,24059.0,275.9157,276.0254,275.6764,275.7761,24059.0
2019-10-02 09:30:00,275.31,275.58,273.01,273.76,10028.0,274.5693,274.8386,272.2755,273.0235,10028.0
2019-10-02 09:35:00,273.75,274.57,272.82,272.83,5200.0,273.0135,273.8313,272.086,272.096,5200.0
2019-10-02 09:40:00,272.95,274.86,272.79,274.5,6605.0,272.2157,274.1206,272.0561,273.7615,6605.0
2019-10-02 09:45:00,274.12,274.39,273.03,273.2,4500.0,273.3825,273.6518,272.2955,272.465,4500.0
2019-10-02 09:50:00,273.0,273.46,272.36,272.69,4543.0,272.2656,272.7243,271.6273,271.9564,4543.0
2019-10-02 09:55:00,272.97,273.28,272.26,273.28,4197.0,272.2356,272.5448,271.5275,272.5448,4197.0
2019-10-02 10:00:00,273.09,273.88,272.9,273.79,4573.0,272.3553,273.1432,272.1658,273.0534,4573.0
2019-10-02 10:05:00,274.0,275.19,274.0,274.07,4100.0,273.2629,274.4497,273.2629,273.3327,4100.0
2019-10-02 10:10:00,273.91,275.09,273.91,274.88,4977.0,273.1731,274.3499,273.1731,274.1405,4977.0
2019-10-02 10:15:00,274.61,275.21,274.35,274.39,2800.0,273.8712,274.4696,273.6119,273.6518,2800.0
2019-10-02 10:20:00,274.57,275.3,274.54,275.3,2200.0,273.8313,274.5594,273.8014,274.5594,2200.0
2019-10-02 10:25:00,275.11,276.36,275.1,276.36,4210.0,274.3699,275.6165,274.3599,275.6165,4210.0
2019-10-02 10:30:00,276.23,276.41,275.21,276.27,8200.0,275.4869,275.6664,274.4696,275.5268,8200.0
2019-10-02 10:35:00,276.24,277.16,276.24,276.97,7347.0,275.4968,276.4144,275.4968,276.2249,7347.0
2019-10-02 10:40:00,277.29,277.72,276.88,277.51,5848.0,276.544,276.9729,276.1351,276.7634,5848.0
2019-10-02 10:45:00,277.26,277.72,277.01,277.09,1600.0,276.5141,276.9729,276.2648,276.3446,1600.0
2019-10-02 10:50:00,277.07,277.09,276.15,276.96,4665.0,276.3246,276.3446,275.4071,276.2149,4665.0
2019-10-02 10:55:00,276.79,276.8,276.11,276.43,6238.0,276.0454,276.0553,275.3672,275.6863,6238.0
2019-10-02 11:00:00,276.0,277.1,276.0,277.1,3691.0,275.2575,276.3545,275.2575,276.3545,3691.0
2019-10-02 11:05:00,277.01,277.48,276.94,277.14,4556.0,276.2648,276.7335,276.195,276.3944,4556.0
2019-10-02 11:10:00,276.73,276.99,275.86,275.95,13767.0,275.9855,276.2448,275.1179,275.2076,13767.0
2019-10-02 11:15:00,276.15,276.49,275.57,276.24,3100.0,275.4071,275.7462,274.8286,275.4968,3100.0
2019-10-02 11:20:00,276.78,277.36,276.47,277.3,1700.0,276.0354,276.6138,275.7262,276.554,1700.0
2019-10-02 11:25:00,277.25,277.53,276.87,277.53,1999.0,276.5041,276.7834,276.1251,276.7834,1999.0
2019-10-02 11:30:00,277.47,277.87,277.14,277.16,5940.0,276.7235,277.1225,276.3944,276.4144,5940.0
2019-10-02 11:35:00,277.45,277.45,276.77,276.91,2700.0,276.7036,276.7036,276.0254,276.165,2700.0
2019-10-02 11:40:00,276.84,276.84,275.73,275.85,2204.0,276.0952,276.0952,274.9882,275.1079,2204.0
2019-10-02 11:45:00,275.53,275.96,274.95,274.98,2495.0,274.7888,275.2176,274.2103,274.2402,2495.0
2019-10-02 11:50:00,274.99,275.26,274.51,274.51,2435.0,274.2502,274.5195,273.7715,273.7715,2435.0
2019-10-02 11:55:00,274.54,274.7,274.13,274.45,1900.0,273.8014,273.961,273.3925,273.7117,1900.0
2019-10-02 12:00:00,274.35,274.54,273.97,274.54,2900.0,273.6119,273.8014,273.2329,273.8014,2900.0
2019-10-02 12:05:00,274.42,274.72,274.42,274.72,1100.0,273.6817,273.9809,273.6817,273.9809,1100.0
2019-10-02 12:10:00,274.57,274.92,274.28,274.29,5278.0,273.8313,274.1804,273.5421,273.5521,5278.0
2019-10-02 12:15:00,274.37,274.66,274.32,274.51,2411.0,273.6319,273.9211,273.582,273.7715,2411.0
2019-10-02 12:20:00,274.51,274.54,274.15,274.49,2700.0,273.7715,273.8014,273.4125,273.7515,2700.0
2019-10-02 12:25:00,274.61,274.73,274.42,274.73,1450.0,273.8712,273.9909,273.6817,273.9909,1450.0
2019-10-02 12:30:00,274.94,275.21,274.87,275.0,1500.0,274.2003,274.4696,274.1305,274.2602,1500.0
2019-10-02 12:35:00,275.01,275.07,274.72,274.88,1100.0,274.2701,274.33,273.9809,274.1405,1100.0
2019-10-02 12:40:00,275.11,275.12,274.68,274.95,2900.0,274.3699,274.3799,273.941,274.2103,2900.0
2019-10-02 12:45:00,274.59,274.69,274.52,274.52,1300.0,273.8513,273.951,273.7815,273.7815,1300.0
2019-10-02 12:50:00,274.55,274.65,274.43,274.62,1418.0,273.8114,273.9111,273.6917,273.8812,1418.0
2019-10-02 12:55:00,274.58,274.74,274.37,274.38,3250.0,273.8413,274.0009,273.6319,273.6418,3250.0
2019-10-02 13:00:00,274.34,274.78,274.09,274.58,1700.0,273.602,274.0408,273.3526,273.8413,1700.0
2019-10-02 13:05:00,274.49,274.73,273.79,273.79,2253.0,273.7515,273.9909,273.0534,273.0534,2253.0
2019-10-02 13:10:00,274.01,274.54,274.01,274.47,2100.0,273.2728,273.8014,273.2728,273.7316,2100.0
2019-10-02 13:15:00,274.1,274.34,274.0,274.0,1900.0,273.3626,273.602,273.2629,273.2629,1900.0
2019-10-02 13:20:00,274.13,274.23,273.82,273.82,1100.0,273.3925,273.4922,273.0834,273.0834,1100.0
2019-10-02 13:25:00,273.88,274.26,273.39,273.83,8902.0,273.1432,273.5222,272.6545,273.0933,8902.0
2019-10-02 13:30:00,274.04,274.04,273.37,273.39,1250.0,273.3028,273.3028,272.6346,272.6545,1250.0
2019-10-02 13:35:00,273.55,273.72,273.22,273.61,2988.0,272.8141,272.9836,272.485,272.8739,2988.0
2019-10-02 13:40:00,273.68,273.68,273.55,273.68,1456.0,272.9437,272.9437,272.8141,272.9437,1456.0
2019-10-02 13:45:00,273.67,273.86,273.45,273.56,4546.0,272.9338,273.1232,272.7143,272.8241,4546.0
2019-10-02 13:50:00,273.62,273.82,273.62,273.8,1000.0,272.8839,273.0834,272.8839,273.0634,1000.0
2019-10-02 13:55:00,274.0,274.07,273.82,273.82,2110.0,273.2629,273.3327,273.0834,273.0834,2110.0
2019-10-02 14:00:00,273.89,274.13,273.58,274.13,1600.0,273.1532,273.3925,272.844,273.3925,1600.0
2019-10-02 14:05:00,274.07,274.07,273.85,273.88,500.0,273.3327,273.3327,273.1133,273.1432,500.0
2019-10-02 14:10:00,273.85,273.92,273.66,273.69,1600.0,273.1133,273.1831,272.9238,272.9537,1600.0
2019-10-02 14:15:00,273.77,274.02,273.77,273.98,1954.0,273.0335,273.2828,273.0335,273.2429,1954.0
2019-10-02 14:20:00,274.07,274.11,273.95,274.11,1002.0,273.3327,273.3726,273.213,273.3726,1002.0
2019-10-02 14:25:00,274.14,274.38,274.11,274.17,3500.0,273.4025,273.6418,273.3726,273.4324,3500.0
2019-10-02 14:30:00,274.13,274.77,274.13,274.77,1900.0,273.3925,274.0308,273.3925,274.0308,1900.0
2019-10-02 14:35:00,274.75,274.91,274.55,274.57,3646.0,274.0108,274.1704,273.8114,273.8313,3646.0
2019-10-02 14:40:00,274.54,274.73,274.46,274.68,1200.0,273.8014,273.9909,273.7216,273.941,1200.0
2019-10-02 14:45:00,274.72,275.39,274.65,275.36,3637.0,273.9809,274.6491,273.9111,274.6192,3637.0
2019-10-02 14:50:00,275.2,275.3,274.59,274.69,1400.0,274.4596,274.5594,273.8513,273.951,1400.0
2019-10-02 14:55:00,274.94,275.38,274.94,275.38,1200.0,274.2003,274.6392,274.2003,274.6392,1200.0
2019-10-02 15:00:00,275.63,275.63,274.56,274.7,5403.0,274.8885,274.8885,273.8214,273.961,5403.0
2019-10-02 15:05:00,274.56,274.61,274.28,274.33,2800.0,273.8214,273.8712,273.5421,273.592,2800.0
2019-10-02 15:10:00,274.31,274.74,274.31,274.72,2900.0,273.572,274.0009,273.572,273.9809,2900.0
2019-10-02 15:15:00,274.53,275.08,274.53,274.73,3946.0,273.7914,274.34,273.7914,273.9909,3946.0
2019-10-02 15:20:00,274.67,275.01,274.54,274.57,2400.0,273.9311,274.2701,273.8014,273.8313,2400.0
2019-10-02 15:25:00,274.71,274.71,274.37,274.5,5090.0,273.971,273.971,273.6319,273.7615,5090.0
2019-10-02 15:30:00,274.38,274.89,274.16,274.73,5392.0,273.6418,274.1505,273.4224,273.9909,5392.0
2019-10-02 15:35:00,274.76,274.83,274.48,274.49,3797.0,274.0208,274.0906,273.7416,273.7515,3797.0
2019-10-02 15:40:00,274.56,274.69,274.17,274.23,2900.0,273.8214,273.951,273.4324,273.4922,2900.0
2019-10-02 15:45:00,274.23,274.27,273.54,273.54,5734.0,273.4922,273.5321,272.8041,272.8041,5734.0
2019-10-02 15:50:00,273.55,274.4,273.5,274.28,7180.0,272.8141,273.6618,272.7642,273.5421,7180.0
2019-10-02 15:55:00,274.28,274.36,273.86,274.14,29070.0,273.5421,273.6219,273.1232,273.4025,29070.0
2019-10-03 09:30:00,274.35,274.35,272.91,273.25,5292.0,273.6119,273.6119,272.1758,272.5149,5292.0
2019-10-03 09:35:00,274.31,274.38,273.01,273.19,8629.0,273.572,273.6418,272.2755,272.455,8629.0
2019-10-03 09:40:00,273.21,274.01,273.2,273.85,6722.0,272.475,273.2728,272.465,273.1133,6722.0
2019-10-03 09:45:00,274.59,275.19,274.47,275.19,1700.0,273.8513,274.4497,273.7316,274.4497,1700.0
2019-10-03 09:50:00,275.28,276.85,275.23,276.31,5250.0,274.5394,276.1052,274.4896,275.5667,5250.0
2019-10-03 09:55:00,276.11,276.81,276.1,276.15,3039.0,275.3672,276.0653,275.3572,275.4071,3039.0
2019-10-03 10:00:00,275.33,275.58,272.27,272.51,18346.0,274.5893,274.8386,271.5375,271.7769,18346.0
2019-10-03 10:05:00,272.42,273.13,272.29,272.59,15678.0,271.6871,272.3952,271.5575,271.8567,15678.0
2019-10-03 10:10:00,272.58,273.14,272.43,273.14,3700.0,271.8467,272.4052,271.6971,272.4052,3700.0
2019-10-03 10:15:00,273.18,273.7,273.01,273.46,2000.0,272.4451,272.9637,272.2755,272.7243,2000.0
2019-10-03 10:20:00,273.7,274.14,273.7,273.9,1207.0,272.9637,273.4025,272.9637,273.1631,1207.0
2019-10-03 10:25:00,274.15,275.05,273.88,274.35,3880.0,273.4125,274.31,273.1432,273.6119,3880.0
2019-10-03 10:30:00,273.88,274.57,273.88,274.57,3890.0,273.1432,273.8313,273.1432,273.8313,3890.0
2019-10-03 10:35:00,274.59,275.16,274.48,274.49,3200.0,273.8513,274.4197,273.7416,273.7515,3200.0
2019-10-03 10:40:00,274.44,274.65,274.29,274.57,2743.0,273.7017,273.9111,273.5521,273.8313,2743.0
2019-10-03 10:45:00,274.8,275.06,274.54,274.84,6581.0,274.0607,274.32,273.8014,274.1006,6581.0
2019-10-03 10:50:00,274.7,274.82,274.39,274.4,1200.0,273.961,274.0807,273.6518,273.6618,1200.0
2019-10-03 10:55:00,274.59,276.52,274.59,276.18,1900.0,273.8513,275.7761,273.8513,275.437,1900.0
2019-10-03 11:00:00,276.21,277.2,276.2,276.94,2152.0,275.4669,276.4543,275.4569,276.195,2152.0
2019-10-03 11:05:00,277.27,278.0,277.15,277.32,7862.0,276.5241,277.2521,276.4044,276.5739,7862.0
2019-10-03 11:10:00,277.18,278.07,277.15,277.65,3772.0,276.4343,277.3219,276.4044,276.903,3772.0
2019-10-03 11:15:00,277.71,278.6,277.69,278.36,4716.0,276.9629,277.8505,276.9429,277.6111,4716.0
2019-10-03 11:20:00,278.19,278.45,277.53,278.45,4035.0,277.4416,277.7009,276.7834,277.7009,4035.0
2019-10-03 11:25:00,278.41,278.77,278.17,278.46,3200.0,277.661,278.02,277.4216,277.7109,3200.0
2019-10-03 11:30:00,278.4,278.46,277.87,278.35,2000.0,277.651,277.7109,277.1225,277.6012,2000.0
2019-10-03 11:35:00,278.2,278.51,277.82,278.03,5404.0,277.4516,277.7607,277.0726,277.282,5404.0
2019-10-03 11:40:00,278.03,278.98,277.95,278.98,3508.0,277.282,278.2295,277.2022,278.2295,3508.0
2019-10-03 11:45:00,279.09,279.09,278.66,279.0,2400.0,278.3392,278.3392,277.9103,278.2494,2400.0
2019-10-03 11:50:00,279.15,279.6,279.04,279.6,7104.0,278.399,278.8478,278.2893,278.8478,7104.0
2019-10-03 11:55:00,279.65,279.95,279.53,279.62,3400.0,278.8977,279.1969,278.778,278.8677,3400.0
2019-10-03 12:00:00,279.57,279.94,279.54,279.94,9350.0,278.8179,279.1869,278.788,279.1869,9350.0
2019-10-03 12:05:00,279.81,280.13,279.64,279.71,3523.0,279.0572,279.3764,278.8877,278.9575,3523.0
2019-10-03 12:10:00,279.63,279.9,279.46,279.83,3800.0,278.8777,279.147,278.7082,279.0772,3800.0
2019-10-03 12:15:00,279.69,279.7,279.32,279.55,5936.0,278.9376,278.9475,278.5686,278.7979,5936.0
2019-10-03 12:20:00,279.72,279.72,279.38,279.69,5652.0,278.9675,278.9675,278.6284,278.9376,5652.0
2019-10-03 12:25:00,279.74,281.7,279.74,281.31,8281.0,278.9874,280.9422,278.9874,280.5532,8281.0
2019-10-03 12:30:00,281.28,281.41,280.72,280.75,4705.0,280.5233,280.6529,279.9648,279.9947,4705.0
2019-10-03 12:35:00,280.74,280.93,280.42,280.51,925.0,279.9847,280.1742,279.6656,279.7554,925.0
2019-10-03 12:40:00,280.53,280.53,280.07,280.23,2844.0,279.7753,279.7753,279.3165,279.4761,2844.0
2019-10-03 12:45:00,280.23,280.69,280.15,280.33,5017.0,279.4761,279.9349,279.3963,279.5758,5017.0
2019-10-03 12:50:00,280.19,280.2,279.98,279.98,1205.0,279.4362,279.4462,279.2268,279.2268,1205.0
2019-10-03 12:55:00,279.94,280.05,279.77,279.81,1600.0,279.1869,279.2966,279.0173,279.0572,1600.0
2019-10-03 13:00:00,280.07,280.07,279.57,279.73,584.0,279.3165,279.3165,278.8179,278.9775,584.0
2019-10-03 13:05:00,279.78,279.84,279.44,279.44,3810.0,279.0273,279.0872,278.6882,278.6882,3810.0
2019-10-03 13:10:00,279.44,279.8,279.32,279.72,2300.0,278.6882,279.0473,278.5686,278.9675,2300.0
2019-10-03 13:15:00,279.65,279.65,279.65,279.65,200.0,278.8977,278.8977,278.8977,278.8977,200.0
2019-10-03 13:20:00,279.5,279.75,279.47,279.75,2950.0,278.7481,278.9974,278.7182,278.9974,2950.0
2019-10-03 13:25:00,279.77,279.77,279.51,279.51,1470.0,279.0173,279.0173,278.758,278.758,1470.0
2019-10-03 13:30:00,279.63,279.77,279.48,279.69,1100.0,278.8777,279.0173,278.7281,278.9376,1100.0
2019-10-03 13:35:00,279.5,279.83,279.47,279.5,2400.0,278.7481,279.0772,278.7182,278.7481,2400.0
2019-10-03 13:40:00,279.55,280.15,279.55,280.0,1820.0,278.7979,279.3963,278.7979,279.2467,1820.0
2019-10-03 13:45:00,279.95,280.14,279.85,280.14,1500.0,279.1969,279.3863,279.0971,279.3863,1500.0
2019-10-03 13:50:00,280.14,280.32,280.04,280.24,2494.0,279.3863,279.5659,279.2866,279.4861,2494.0
2019-10-03 13:55:00,280.03,280.03,279.43,279.54,1400.0,279.2766,279.2766,278.6783,278.788,1400.0
2019-10-03 14:00:00,279.61,279.72,279.38,279.61,2400.0,278.8578,278.9675,278.6284,278.8578,2400.0
2019-10-03 14:05:00,279.63,279.87,279.52,279.52,900.0,278.8777,279.1171,278.768,278.768,900.0
2019-10-03 14:10:00,279.5,279.78,279.38,279.75,1673.0,278.7481,279.0273,278.6284,278.9974,1673.0
2019-10-03 14:15:00,279.99,280.13,279.86,280.13,700.0,279.2368,279.3764,279.1071,279.3764,700.0
2019-10-03 14:20:00,280.05,280.05,279.72,279.88,1400.0,279.2966,279.2966,278.9675,279.127,1400.0
2019-10-03 14:25:00,279.97,280.42,279.96,280.03,3495.0,279.2168,279.6656,279.2068,279.2766,3495.0
2019-10-03 14:30:00,279.88,279.89,279.54,279.66,2906.0,279.127,279.137,278.788,278.9076,2906.0
2019-10-03 14:35:00,279.5,279.54,279.19,279.43,12547.0,278.7481,278.788,278.4389,278.6783,12547.0
2019-10-03 14:40:00,279.56,279.59,279.19,279.59,5216.0,278.8079,278.8378,278.4389,278.8378,5216.0
2019-10-03 14:45:00,279.6,280.02,279.57,279.88,7674.0,278.8478,279.2667,278.8179,279.127,7674.0
2019-10-03 14:50:00,279.86,281.0,279.86,280.74,14397.0,279.1071,280.244,279.1071,279.9847,14397.0
2019-10-03 14:55:00,280.83,280.85,280.53,280.67,4300.0,280.0745,280.0944,279.7753,279.9149,4300.0
2019-10-03 15:00:00,280.63,280.63,280.08,280.25,1508.0,279.875,279.875,279.3265,279.4961,1508.0
2019-10-03 15:05:00,280.21,280.57,280.2,280.57,4365.0,279.4562,279.8152,279.4462,279.8152,4365.0
2019-10-03 15:10:00,280.6,280.72,280.01,280.01,4100.0,279.8451,279.9648,279.2567,279.2567,4100.0
2019-10-03 15:15:00,279.94,280.03,279.65,279.76,2725.0,279.1869,279.2766,278.8977,279.0074,2725.0
2019-10-03 15:20:00,279.66,280.04,279.6,279.63,1501.0,278.9076,279.2866,278.8478,278.8777,1501.0
2019-10-03 15:25:00,279.6,279.84,279.58,279.74,1200.0,278.8478,279.0872,278.8279,278.9874,1200.0
2019-10-03 15:30:00,279.65,279.91,279.47,279.82,5400.0,278.8977,279.157,278.7182,279.0672,5400.0
2019-10-03 15:35:00,279.99,280.02,279.69,279.74,2358.0,279.2368,279.2667,278.9376,278.9874,2358.0
2019-10-03 15:40:00,279.79,280.23,279.64,280.04,5436.0,279.0373,279.4761,278.8877,279.2866,5436.0
2019-10-03 15:45:00,280.04,280.49,280.04,280.16,3581.0,279.2866,279.7354,279.2866,279.4063,3581.0
2019-10-03 15:50:00,279.91,280.71,279.73,280.33,6059.0,279.157,279.9548,278.9775,279.5758,6059.0
2019-10-03 15:55:00,280.56,281.17,280.5,280.88,24954.0,279.8052,280.4136,279.7454,280.1244,24954.0
2019-10-04 09:30:00,281.66,283.78,281.61,283.78,5815.0,280.9023,283.0166,280.8524,283.0166,5815.0
2019-10-04 09:35:00,284.04,284.04,283.18,283.64,4720.0,283.2759,283.2759,282.4182,282.8769,4720.0
2019-10-04 09:40:00,283.14,283.46,282.0,282.75,6652.0,282.3783,282.6974,281.2413,281.9893,6652.0
2019-10-04 09:45:00,282.75,283.0,282.21,282.69,1958.0,281.9893,282.2387,281.4508,281.9295,1958.0
2019-10-04 09:50:00,282.7,282.75,281.63,282.32,2324.0,281.9395,281.9893,280.8723,281.5605,2324.0
2019-10-04 09:55:00,282.41,282.41,281.25,281.51,3807.0,281.6502,281.6502,280.4934,280.7527,3807.0
2019-10-04 10:00:00,281.76,282.13,281.06,281.56,2093.0,281.002,281.371,280.3039,280.8025,2093.0
2019-10-04 10:05:00,281.53,281.53,280.47,280.6,1650.0,280.7726,280.7726,279.7155,279.8451,1650.0
2019-10-04 10:10:00,281.1,281.1,279.86,280.41,4548.0,280.3438,280.3438,279.1071,279.6556,4548.0
2019-10-04 10:15:00,280.4,280.4,279.43,279.65,1400.0,279.6456,279.6456,278.6783,278.8977,1400.0
2019-10-04 10:20:00,279.5,280.05,279.18,279.93,3107.0,278.7481,279.2966,278.4289,279.1769,3107.0
2019-10-04 10:25:00,279.5,279.87,279.07,279.19,41086.0,278.7481,279.1171,278.3192,278.4389,41086.0
2019-10-04 10:30:00,279.25,279.25,278.0,278.5,3500.0,278.4987,278.4987,277.2521,277.7508,3500.0
2019-10-04 10:35:00,278.71,278.71,278.46,278.5,1100.0,277.9602,277.9602,277.7109,277.7508,1100.0
2019-10-04 10:40:00,278.35,278.8,278.34,278.4,2347.0,277.6012,278.05,277.5912,277.651,2347.0
2019-10-04 10:45:00,278.5,279.38,278.3,279.38,2900.0,277.7508,278.6284,277.5513,278.6284,2900.0
2019-10-04 10:50:00,279.63,279.97,279.63,279.91,1200.0,278.8777,279.2168,278.8777,279.157,1200.0
2019-10-04 10:55:00,279.94,280.1,279.83,280.03,2620.0,279.1869,279.3465,279.0772,279.2766,2620.0
2019-10-04 11:00:00,279.43,280.02,279.4,279.82,2400.0,278.6783,279.2667,278.6483,279.0672,2400.0
2019-10-04 11:05:00,279.94,280.82,279.94,280.72,3500.0,279.1869,280.0645,279.1869,279.9648,3500.0
2019-10-04 11:10:00,280.65,281.03,280.64,280.8,2913.0,279.895,280.274,279.885,280.0446,2913.0
2019-10-04 11:15:00,281.3,282.54,281.21,282.5,8104.0,280.5432,281.7799,280.4535,281.74,8104.0
2019-10-04 11:20:00,282.51,282.64,281.85,281.85,3326.0,281.75,281.8796,281.0917,281.0917,3326.0
2019-10-04 11:25:00,281.62,281.62,280.66,280.69,2400.0,280.8624,280.8624,279.9049,279.9349,2400.0
2019-10-04 11:30:00,280.85,281.4,280.7,280.95,5021.0,280.0944,280.643,279.9448,280.1942,5021.0
2019-10-04 11:35:00,280.88,281.6,280.75,281.4,2997.0,280.1244,280.8424,279.9947,280.643,2997.0
2019-10-04 11:40:00,281.58,281.87,281.3,281.3,2302.0,280.8225,281.1117,280.5432,280.5432,2302.0
2019-10-04 11:45:00,281.36,281.36,281.15,281.32,602.0,280.6031,280.6031,280.3936,280.5632,602.0
2019-10-04 11:50:00,281.35,281.74,281.17,281.26,2033.0,280.5931,280.982,280.4136,280.5033,2033.0
2019-10-04 11:55:00,281.38,281.38,280.94,281.1,1500.0,280.623,280.623,280.1842,280.3438,1500.0
2019-10-04 12:00:00,281.07,281.31,280.95,281.21,1220.0,280.3138,280.5532,280.1942,280.4535,1220.0
2019-10-04 12:05:00,281.1,281.27,281.1,281.17,900.0,280.3438,280.5133,280.3438,280.4136,900.0
2019-10-04 12:10:00,281.17,281.27,280.89,280.91,1858.0,280.4136,280.5133,280.1343,280.1543,1858.0
2019-10-04 12:15:00,280.66,281.23,280.66,281.05,4297.0,279.9049,280.4734,279.9049,280.2939,4297.0
2019-10-04 12:20:00,281.27,281.68,281.27,281.68,1441.0,280.5133,280.9222,280.5133,280.9222,1441.0
2019-10-04 12:25:00,281.82,282.15,281.82,281.91,1900.0,281.0618,281.3909,281.0618,281.1516,1900.0
2019-10-04 12:30:00,281.8,281.82,281.74,281.76,875.0,281.0419,281.0618,280.982,281.002,875.0
2019-10-04 12:35:00,281.91,282.31,281.91,282.31,1000.0,281.1516,281.5505,281.1516,281.5505,1000.0
2019-10-04 12:40:00,282.31,282.31,282.14,282.3,1200.0,281.5505,281.5505,281.381,281.5405,1200.0
2019-10-04 12:45:00,282.34,282.4,282.03,282.4,810.0,281.5804,281.6403,281.2713,281.6403,810.0
2019-10-04 12:50:00,282.4,282.81,282.15,282.15,1900.0,281.6403,282.0492,281.3909,281.3909,1900.0
2019-10-04 12:55:00,282.05,282.34,282.05,282.15,2550.0,281.2912,281.5804,281.2912,281.3909,2550.0
2019-10-04 13:00:00,282.23,282.96,282.23,282.96,1950.0,281.4707,282.1988,281.4707,282.1988,1950.0
2019-10-04 13:05:00,283.03,283.04,282.62,282.66,1886.0,282.2686,282.2785,281.8597,281.8996,1886.0
2019-10-04 13:10:00,282.68,283.23,282.68,283.08,6053.0,281.9195,282.468,281.9195,282.3184,6053.0
2019-10-04 13:15:00,283.01,283.31,282.91,283.31,1900.0,282.2486,282.5478,282.1489,282.5478,1900.0
2019-10-04 13:20:00,282.9,283.0,282.21,282.21,2100.0,282.1389,282.2387,281.4508,281.4508,2100.0
2019-10-04 13:25:00,282.21,282.54,282.21,282.54,1200.0,281.4508,281.7799,281.4508,281.7799,1200.0
2019-10-04 13:30:00,282.48,282.61,282.22,282.34,3500.0,281.7201,281.8497,281.4608,281.5804,3500.0
2019-10-04 13:35:00,282.51,282.61,282.4,282.4,2700.0,281.75,281.8497,281.6403,281.6403,2700.0
2019-10-04 13:40:00,282.41,283.05,282.41,282.82,2800.0,281.6502,282.2885,281.6502,282.0591,2800.0
2019-10-04 13:45:00,282.75,282.88,282.34,282.34,3261.0,281.9893,282.119,281.5804,281.5804,3261.0
2019-10-04 13:50:00,282.33,282.54,282.31,282.53,1900.0,281.5705,281.7799,281.5505,281.7699,1900.0
2019-10-04 13:55:00,282.58,282.67,282.15,282.15,4501.0,281.8198,281.9095,281.3909,281.3909,4501.0
2019-10-04 14:00:00,282.03,282.38,281.9,282.38,2325.0,281.2713,281.6203,281.1416,281.6203,2325.0
2019-10-04 14:05:00,282.53,282.77,282.27,282.36,1400.0,281.7699,282.0093,281.5106,281.6004,1400.0
2019-10-04 14:10:00,282.42,282.5,282.21,282.5,1200.0,281.6602,281.74,281.4508,281.74,1200.0
2019-10-04 14:15:00,282.54,282.79,282.46,282.46,1143.0,281.7799,282.0292,281.7001,281.7001,1143.0
2019-10-04 14:20:00,282.36,282.36,282.18,282.28,1900.0,281.6004,281.6004,281.4209,281.5206,1900.0
2019-10-04 14:25:00,282.38,282.48,282.28,282.28,2612.0,281.6203,281.7201,281.5206,281.5206,2612.0
2019-10-04 14:30:00,282.37,282.44,282.28,282.36,1120.0,281.6103,281.6802,281.5206,281.6004,1120.0
2019-10-04 14:35:00,282.37,282.44,282.03,282.32,1900.0,281.6103,281.6802,281.2713,281.5605,1900.0
2019-10-04 14:40:00,282.26,282.73,282.26,282.68,2050.0,281.5006,281.9694,281.5006,281.9195,2050.0
2019-10-04 14:45:00,282.61,283.04,282.46,282.83,7675.0,281.8497,282.2785,281.7001,282.0691,7675.0
2019-10-04 14:50:00,282.59,282.64,282.16,282.18,2600.0,281.8298,281.8796,281.4009,281.4209,2600.0
2019-10-04 14:55:00,282.25,282.35,282.12,282.12,1970.0,281.4907,281.5904,281.361,281.361,1970.0
2019-10-04 15:00:00,282.25,282.46,282.12,282.22,2344.0,281.4907,281.7001,281.361,281.4608,2344.0
2019-10-04 15:05:00,282.19,282.34,282.14,282.32,5102.0,281.4308,281.5804,281.381,281.5605,5102.0
2019-10-04 15:10:00,282.36,282.37,282.16,282.25,2838.0,281.6004,281.6103,281.4009,281.4907,2838.0
2019-10-04 15:15:00,282.34,282.34,281.86,281.96,5407.0,281.5804,281.5804,281.1017,281.2015,5407.0
2019-10-04 15:20:00,281.91,282.07,281.89,282.06,2499.0,281.1516,281.3112,281.1316,281.3012,2499.0
2019-10-04 15:25:00,282.02,282.2,281.85,282.0,5242.0,281.2613,281.4408,281.0917,281.2413,5242.0
2019-10-04 15:30:00,282.03,282.33,282.02,282.28,5018.0,281.2713,281.5705,281.2613,281.5206,5018.0
2019-10-04 15:35:00,282.29,282.49,282.2,282.44,5505.0,281.5306,281.73,281.4408,281.6802,5505.0
2019-10-04 15:40:00,282.38,282.55,282.38,282.44,3534.0,281.6203,281.7899,281.6203,281.6802,3534.0
2019-10-04 15:45:00,282.39,282.88,282.32,282.74,5461.0,281.6303,282.119,281.5605,281.9794,5461.0
2019-10-04 15:50:00,282.88,282.91,282.59,282.75,8249.0,282.119,282.1489,281.8298,281.9893,8249.0
2019-10-04 15:55:00,282.86,283.24,282.79,282.84,21069.0,282.099,282.478,282.0292,282.0791,21069.0
2019-10-07 09:30:00,280.66,283.56,280.66,282.95,6437.0,279.9049,282.7971,279.9049,282.1888,6437.0
2019-10-07 09:35:00,282.52,283.17,281.71,282.68,1440.0,281.7599,282.4082,280.9521,281.9195,1440.0
2019-10-07 09:40:00,283.07,283.68,282.48,283.45,3913.0,282.3085,282.9168,281.7201,282.6874,3913.0
2019-10-07 09:45:00,283.71,284.34,283.33,284.34,2100.0,282.9467,283.575,282.5678,283.575,2100.0
2019-10-07 09:50:00,284.0,284.47,283.73,284.42,4132.0,283.236,283.7047,282.9667,283.6548,4132.0
2019-10-07 09:55:00,284.47,284.93,283.68,284.09,2550.0,283.7047,284.1635,282.9168,283.3257,2550.0
2019-10-07 10:00:00,284.25,284.45,282.97,283.0,1225.0,283.4853,283.6848,282.2087,282.2387,1225.0
2019-10-07 10:05:00,284.64,285.54,284.63,285.38,2800.0,283.8742,284.7718,283.8643,284.6123,2800.0
2019-10-07 10:10:00,285.3,285.3,284.74,284.96,800.0,284.5325,284.5325,283.974,284.1934,800.0
2019-10-07 10:15:00,285.16,285.16,284.71,284.81,900.0,284.3928,284.3928,283.9441,284.0438,900.0
2019-10-07 10:20:00,284.61,284.87,284.56,284.7,1464.0,283.8443,284.1036,283.7945,283.9341,1464.0
2019-10-07 10:25:00,284.82,285.17,284.74,285.11,600.0,284.0538,284.4028,283.974,284.343,600.0
2019-10-07 10:30:00,285.15,285.15,284.48,284.98,1600.0,284.3829,284.3829,283.7147,284.2133,1600.0
2019-10-07 10:35:00,285.27,285.27,285.07,285.13,1200.0,284.5025,284.5025,284.3031,284.3629,1200.0
2019-10-07 10:40:00,285.33,286.07,285.33,285.89,3430.0,284.5624,285.3004,284.5624,285.1209,3430.0
2019-10-07 10:45:00,285.74,286.01,285.43,285.51,2996.0,284.9713,285.2406,284.6621,284.7419,2996.0
2019-10-07 10:50:00,285.72,286.26,285.72,285.98,1900.0,284.9513,285.4899,284.9513,285.2106,1900.0
2019-10-07 10:55:00,286.3,286.5,285.83,285.83,1759.0,285.5298,285.7292,285.061,285.061,1759.0
2019-10-07 11:00:00,285.83,286.58,285.83,286.44,2719.0,285.061,285.809,285.061,285.6694,2719.0
2019-10-07 11:05:00,286.43,287.74,286.41,287.42,9168.0,285.6594,286.9659,285.6395,286.6468,9168.0
2019-10-07 11:10:00,287.77,287.77,286.94,287.14,2081.0,286.9958,286.9958,286.1681,286.3675,2081.0
2019-10-07 11:15:00,287.05,287.25,286.49,286.49,3596.0,286.2778,286.4772,285.7193,285.7193,3596.0
2019-10-07 11:20:00,286.75,286.75,286.25,286.36,3000.0,285.9786,285.9786,285.4799,285.5896,3000.0
2019-10-07 11:25:00,286.44,286.6,286.34,286.6,1673.0,285.6694,285.829,285.5697,285.829,1673.0
2019-10-07 11:30:00,286.3,286.31,285.91,286.24,921.0,285.5298,285.5397,285.1408,285.4699,921.0
2019-10-07 11:35:00,286.35,286.35,285.84,285.84,300.0,285.5796,285.5796,285.071,285.071,300.0
2019-10-07 11:40:00,286.1,286.79,285.94,286.79,1763.0,285.3303,286.0185,285.1707,286.0185,1763.0
2019-10-07 11:45:00,286.85,286.85,285.86,286.24,2094.0,286.0783,286.0783,285.091,285.4699,2094.0
2019-10-07 11:50:00,286.2,286.2,285.56,285.6,1500.0,285.43,285.43,284.7918,284.8317,1500.0
2019-10-07 11:55:00,285.39,285.48,285.24,285.35,2432.0,284.6222,284.712,284.4726,284.5823,2432.0
2019-10-07 12:00:00,285.39,285.62,284.85,284.85,2622.0,284.6222,284.8516,284.0837,284.0837,2622.0
2019-10-07 12:05:00,285.01,285.55,284.92,285.55,17800.0,284.2432,284.7818,284.1535,284.7818,17800.0
2019-10-07 12:10:00,285.74,285.74,285.4,285.41,1300.0,284.9713,284.9713,284.6322,284.6422,1300.0
2019-10-07 12:15:00,286.05,286.2,285.92,286.19,679.0,285.2804,285.43,285.1508,285.4201,679.0
2019-10-07 12:20:00,286.12,286.12,285.86,286.02,700.0,285.3503,285.3503,285.091,285.2505,700.0
2019-10-07 12:25:00,286.08,286.22,286.03,286.18,1286.0,285.3104,285.45,285.2605,285.4101,1286.0
2019-10-07 12:30:00,285.97,285.97,285.69,285.76,700.0,285.2007,285.2007,284.9214,284.9912,700.0
2019-10-07 12:35:00,285.69,285.82,285.54,285.54,800.0,284.9214,285.0511,284.7718,284.7718,800.0
2019-10-07 12:40:00,285.66,285.82,285.57,285.58,820.0,284.8915,285.0511,284.8017,284.8117,820.0
2019-10-07 12:45:00,285.76,285.79,285.36,285.36,2145.0,284.9912,285.0211,284.5923,284.5923,2145.0
2019-10-07 12:50:00,285.3,285.38,285.18,285.24,1000.0,284.5325,284.6123,284.4128,284.4726,1000.0
2019-10-07 12:55:00,285.28,285.36,285.22,285.26,6599.0,284.5125,284.5923,284.4527,284.4926,6599.0
2019-10-07 13:00:00,285.26,285.43,285.14,285.43,2900.0,284.4926,284.6621,284.3729,284.6621,2900.0
2019-10-07 13:05:00,285.02,285.02,284.63,284.64,3000.0,284.2532,284.2532,283.8643,283.8742,3000.0
2019-10-07 13:10:00,284.45,284.52,283.95,284.0,2563.0,283.6848,283.7546,283.1861,283.236,2563.0
2019-10-07 13:15:00,284.0,284.11,283.96,284.11,1000.0,283.236,283.3457,283.1961,283.3457,1000.0
2019-10-07 13:20:00,284.2,284.37,284.2,284.37,10200.0,283.4354,283.605,283.4354,283.605,10200.0
2019-10-07 13:25:00,284.38,284.49,283.91,284.0,1000.0,283.6149,283.7246,283.1462,283.236,1000.0
2019-10-07 13:30:00,284.12,285.53,284.12,285.39,1600.0,283.3556,284.7618,283.3556,284.6222,1600.0
2019-10-07 13:35:00,284.94,285.69,284.91,285.67,1100.0,284.1734,284.9214,284.1435,284.9015,1100.0
2019-10-07 13:40:00,285.66,285.66,284.92,284.92,1829.0,284.8915,284.8915,284.1535,284.1535,1829.0
2019-10-07 13:45:00,285.31,285.53,285.31,285.53,562.0,284.5424,284.7618,284.5424,284.7618,562.0
2019-10-07 13:50:00,285.46,285.5,285.38,285.38,1335.0,284.692,284.7319,284.6123,284.6123,1335.0
2019-10-07 13:55:00,285.37,285.54,285.23,285.43,2850.0,284.6023,284.7718,284.4627,284.6621,2850.0
2019-10-07 14:00:00,285.42,285.83,285.41,285.57,1900.0,284.6521,285.061,284.6422,284.8017,1900.0
2019-10-07 14:05:00,285.5,285.51,284.77,284.83,1406.0,284.7319,284.7419,284.0039,284.0637,1406.0
2019-10-07 14:10:00,284.64,284.75,284.39,284.63,700.0,283.8742,283.9839,283.6249,283.8643,700.0
2019-10-07 14:15:00,284.61,284.64,284.48,284.48,500.0,283.8443,283.8742,283.7147,283.7147,500.0
2019-10-07 14:20:00,284.79,284.79,284.46,284.57,8136.0,284.0238,284.0238,283.6947,283.8044,8136.0
2019-10-07 14:25:00,284.57,284.57,284.24,284.24,1400.0,283.8044,283.8044,283.4753,283.4753,1400.0
2019-10-07 14:30:00,284.15,284.33,283.87,283.87,1677.0,283.3856,283.5651,283.1063,283.1063,1677.0
2019-10-07 14:35:00,284.05,284.14,283.75,284.05,2782.0,283.2858,283.3756,282.9866,283.2858,2782.0
2019-10-07 14:40:00,284.19,284.39,283.97,284.25,2721.0,283.4255,283.6249,283.206,283.4853,2721.0
2019-10-07 14:45:00,284.09,284.23,283.95,284.03,1875.0,283.3257,283.4653,283.1861,283.2659,1875.0
2019-10-07 14:50:00,284.29,284.29,283.58,283.78,1000.0,283.5252,283.5252,282.8171,283.0166,1000.0
2019-10-07 14:55:00,283.84,284.88,283.84,284.79,2899.0,283.0764,284.1136,283.0764,284.0238,2899.0
2019-10-07 15:00:00,284.55,284.66,284.18,284.46,2000.0,283.7845,283.8942,283.4155,283.6947,2000.0
2019-10-07 15:05:00,284.67,284.72,284.51,284.64,848.0,283.9042,283.954,283.7446,283.8742,848.0
2019-10-07 15:10:00,284.75,284.75,284.55,284.64,900.0,283.9839,283.9839,283.7845,283.8742,900.0
2019-10-07 15:15:00,284.73,284.99,284.65,284.78,2318.0,283.964,284.2233,283.8842,284.0139,2318.0
2019-10-07 15:20:00,284.74,284.74,284.32,284.32,2200.0,283.974,283.974,283.5551,283.5551,2200.0
2019-10-07 15:25:00,284.6,284.77,284.48,284.77,1800.0,283.8343,284.0039,283.7147,284.0039,1800.0
2019-10-07 15:30:00,284.68,284.79,284.17,284.32,7424.0,283.9141,284.0238,283.4055,283.5551,7424.0
2019-10-07 15:35:00,284.41,284.56,284.3,284.56,1965.0,283.6449,283.7945,283.5352,283.7945,1965.0
2019-10-07 15:40:00,284.62,284.62,284.17,284.17,1800.0,283.8543,283.8543,283.4055,283.4055,1800.0
2019-10-07 15:45:00,284.12,284.56,284.12,284.31,2200.0,283.3556,283.7945,283.3556,283.5451,2200.0
2019-10-07 15:50:00,284.35,284.35,283.77,283.92,6717.0,283.585,283.585,283.0066,283.1562,6717.0
2019-10-07 15:55:00,283.93,284.44,283.6,283.74,13505.0,283.1662,283.6748,282.837,282.9767,13505.0
2019-10-08 09:30:00,280.51,285.3,280.51,283.17,27584.0,279.7554,284.5325,279.7554,282.4082,27584.0
2019-10-08 09:35:00,283.07,283.78,280.85,280.85,10558.0,282.3085,283.0166,280.0944,280.0944,10558.0
2019-10-08 09:40:00,282.36,282.42,280.83,281.59,11743.0,281.6004,281.6602,280.0745,280.8324,11743.0
2019-10-08 09:45:00,281.59,282.25,281.05,282.16,6104.0,280.8324,281.4907,280.2939,281.4009,6104.0
2019-10-08 09:50:00,282.21,282.26,281.43,281.72,8268.0,281.4508,281.5006,280.6729,280.9621,8268.0
2019-10-08 09:55:00,281.77,284.12,281.76,284.12,5513.0,281.012,283.3556,281.002,283.3556,5513.0
2019-10-08 10:00:00,283.76,285.24,283.28,285.23,27336.0,282.9966,284.4726,282.5179,284.4627,27336.0
2019-10-08 10:05:00,285.23,285.65,283.0,284.03,9803.0,284.4627,284.8815,282.2387,283.2659,9803.0
2019-10-08 10:10:00,284.1,284.25,283.84,283.84,600.0,283.3357,283.4853,283.0764,283.0764,600.0
2019-10-08 10:15:00,283.84,284.53,283.83,284.53,800.0,283.0764,283.7645,283.0664,283.7645,800.0
2019-10-08 10:20:00,284.25,284.88,283.79,284.45,2382.0,283.4853,284.1136,283.0265,283.6848,2382.0
2019-10-08 10:25:00,284.78,284.98,283.58,283.58,3077.0,284.0139,284.2133,282.8171,282.8171,3077.0
2019-10-08 10:30:00,283.84,284.43,283.2,283.21,22457.0,283.0764,283.6648,282.4381,282.4481,22457.0
2019-10-08 10:35:00,283.18,283.43,281.87,283.43,9971.0,282.4182,282.6675,281.1117,282.6675,9971.0
2019-10-08 10:40:00,283.26,283.27,282.85,282.92,14980.0,282.498,282.5079,282.0891,282.1589,14980.0
2019-10-08 10:45:00,282.82,283.21,281.75,281.8,5812.0,282.0591,282.4481,280.992,281.0419,5812.0
2019-10-08 10:50:00,281.88,282.26,281.88,282.25,800.0,281.1217,281.5006,281.1217,281.4907,800.0
2019-10-08 10:55:00,282.39,283.33,282.26,282.51,21208.0,281.6303,282.5678,281.5006,281.75,21208.0
2019-10-08 11:00:00,282.39,282.86,282.0,282.12,19317.0,281.6303,282.099,281.2413,281.361,19317.0
2019-10-08 11:05:00,282.27,282.31,281.41,281.65,7034.0,281.5106,281.5505,280.6529,280.8923,7034.0
2019-10-08 11:10:00,281.54,281.89,281.39,281.49,3967.0,280.7826,281.1316,280.633,280.7327,3967.0
2019-10-08 11:15:00,281.57,281.87,281.46,281.62,9990.0,280.8125,281.1117,280.7028,280.8624,9990.0
2019-10-08 11:20:00,281.62,281.65,280.91,281.23,3685.0,280.8624,280.8923,280.1543,280.4734,3685.0
2019-10-08 11:25:00,281.3,281.32,280.69,280.69,3596.0,280.5432,280.5632,279.9349,279.9349,3596.0
2019-10-08 11:30:00,280.75,280.86,279.87,280.29,8265.0,279.9947,280.1044,279.1171,279.5359,8265.0
2019-10-08 11:35:00,280.19,280.66,279.85,280.13,11843.0,279.4362,279.9049,279.0971,279.3764,11843.0
2019-10-08 11:40:00,280.09,280.2,279.76,280.06,4605.0,279.3365,279.4462,279.0074,279.3066,4605.0
2019-10-08 11:45:00,280.04,280.25,279.83,279.98,4709.0,279.2866,279.4961,279.0772,279.2268,4709.0
2019-10-08 11:50:00,279.99,280.05,279.69,280.05,4408.0,279.2368,279.2966,278.9376,279.2966,4408.0
2019-10-08 11:55:00,280.22,280.35,279.89,280.1,1700.0,279.4661,279.5958,279.137,279.3465,1700.0
2019-10-08 12:00:00,280.18,280.2,279.55,279.72,3295.0,279.4262,279.4462,278.7979,278.9675,3295.0
2019-10-08 12:05:00,279.66,279.91,279.22,279.56,6620.0,278.9076,279.157,278.4688,278.8079,6620.0
2019-10-08 12:10:00,279.73,280.46,279.72,280.37,6820.0,278.9775,279.7055,278.9675,279.6157,6820.0
2019-10-08 12:15:00,280.36,280.97,280.36,280.72,10143.0,279.6058,280.2141,279.6058,279.9648,10143.0
2019-10-08 12:20:00,280.82,281.25,280.76,281.15,10150.0,280.0645,280.4934,280.0047,280.3936,10150.0
2019-10-08 12:25:00,281.09,281.74,281.09,281.65,3200.0,280.3338,280.982,280.3338,280.8923,3200.0
2019-10-08 12:30:00,281.65,281.88,281.56,281.85,5650.0,280.8923,281.1217,280.8025,281.0917,5650.0
2019-10-08 12:35:00,281.76,281.76,281.41,281.56,2500.0,281.002,281.002,280.6529,280.8025,2500.0
2019-10-08 12:40:00,281.34,281.96,281.34,281.92,1301.0,280.5831,281.2015,280.5831,281.1616,1301.0
2019-10-08 12:45:00,282.05,282.88,282.04,282.38,2374.0,281.2912,282.119,281.2812,281.6203,2374.0
2019-10-08 12:50:00,282.62,282.68,282.09,282.39,7843.0,281.8597,281.9195,281.3311,281.6303,7843.0
2019-10-08 12:55:00,282.45,282.53,281.69,281.7,2300.0,281.6901,281.7699,280.9322,280.9422,2300.0
2019-10-08 13:00:00,281.6,281.96,281.41,281.88,4026.0,280.8424,281.2015,280.6529,281.1217,4026.0
2019-10-08 13:05:00,281.88,282.43,281.81,281.88,12246.0,281.1217,281.6702,281.0519,281.1217,12246.0
2019-10-08 13:10:00,281.76,282.08,281.56,281.71,2002.0,281.002,281.3211,280.8025,280.9521,2002.0
2019-10-08 13:15:00,281.81,282.25,281.81,282.18,3036.0,281.0519,281.4907,281.0519,281.4209,3036.0
2019-10-08 13:20:00,282.42,282.7,282.42,282.7,1600.0,281.6602,281.9395,281.6602,281.9395,1600.0
2019-10-08 13:25:00,282.67,283.62,282.67,283.62,3987.0,281.9095,282.857,281.9095,282.857,3987.0
2019-10-08 13:30:00,283.5,283.99,283.25,283.58,3863.0,282.7373,283.226,282.488,282.8171,3863.0
2019-10-08 13:35:00,282.93,283.05,282.82,283.05,600.0,282.1688,282.2885,282.0591,282.2885,600.0
2019-10-08 13:40:00,283.07,283.38,283.05,283.15,2846.0,282.3085,282.6176,282.2885,282.3883,2846.0
2019-10-08 13:45:00,283.4,283.71,283.37,283.71,4544.0,282.6376,282.9467,282.6077,282.9467,4544.0
2019-10-08 13:50:00,283.73,284.12,283.73,283.95,4245.0,282.9667,283.3556,282.9667,283.1861,4245.0
2019-10-08 13:55:00,283.78,284.31,283.78,284.31,2583.0,283.0166,283.5451,283.0166,283.5451,2583.0
2019-10-08 14:00:00,284.42,285.21,284.31,284.68,18703.0,283.6548,284.4427,283.5451,283.9141,18703.0
2019-10-08 14:05:00,285.01,285.52,284.89,285.34,1100.0,284.2432,284.7519,284.1236,284.5724,1100.0
2019-10-08 14:10:00,285.34,285.44,285.06,285.14,1786.0,284.5724,284.6721,284.2931,284.3729,1786.0
2019-10-08 14:15:00,285.13,285.6,284.93,285.59,7387.0,284.3629,284.8317,284.1635,284.8217,7387.0
2019-10-08 14:20:00,285.53,285.59,285.37,285.59,1958.0,284.7618,284.8217,284.6023,284.8217,1958.0
2019-10-08 14:25:00,285.66,285.8,285.59,285.8,2000.0,284.8915,285.0311,284.8217,285.0311,2000.0
2019-10-08 14:30:00,286.0,287.11,286.0,286.56,11413.0,285.2306,286.3376,285.2306,285.7891,11413.0
2019-10-08 14:35:00,286.95,287.5,286.95,287.13,5392.0,286.178,286.7265,286.178,286.3575,5392.0
2019-10-08 14:40:00,287.12,288.22,287.06,287.85,11399.0,286.3476,287.4446,286.2877,287.0756,11399.0
2019-10-08 14:45:00,287.71,288.63,287.56,288.63,10255.0,286.936,287.8535,286.7864,287.8535,10255.0
2019-10-08 14:50:00,288.58,288.58,287.62,288.02,5751.0,287.8036,287.8036,286.8462,287.2451,5751.0
2019-10-08 14:55:00,287.79,287.93,285.64,286.91,5559.0,287.0158,287.1554,284.8716,286.1381,5559.0
2019-10-08 15:00:00,286.71,287.41,286.14,286.19,5566.0,285.9387,286.6368,285.3702,285.4201,5566.0
2019-10-08 15:05:00,286.33,286.72,286.2,286.62,2201.0,285.5597,285.9486,285.43,285.8489,2201.0
2019-10-08 15:10:00,286.37,286.69,285.81,286.69,4940.0,285.5996,285.9187,285.0411,285.9187,4940.0
2019-10-08 15:15:00,286.66,287.11,286.4,287.11,6005.0,285.8888,286.3376,285.6295,286.3376,6005.0
2019-10-08 15:20:00,287.28,287.44,287.0,287.4,3443.0,286.5071,286.6667,286.2279,286.6268,3443.0
2019-10-08 15:25:00,287.21,287.5,287.01,287.5,3507.0,286.4373,286.7265,286.2379,286.7265,3507.0
2019-10-08 15:30:00,287.46,287.5,287.27,287.42,6247.0,286.6867,286.7265,286.4972,286.6468,6247.0
2019-10-08 15:35:00,287.34,287.43,285.67,285.72,9794.0,286.567,286.6567,284.9015,284.9513,9794.0
2019-10-08 15:40:00,285.77,285.92,285.42,285.61,9116.0,285.0012,285.1508,284.6521,284.8416,9116.0
2019-10-08 15:45:00,285.65,286.59,285.47,285.72,15863.0,284.8815,285.819,284.702,284.9513,15863.0
2019-10-08 15:50:00,285.62,286.01,285.44,286.01,12866.0,284.8516,285.2406,284.6721,285.2406,12866.0
2019-10-08 15:55:00,285.96,285.96,285.07,285.31,55784.0,285.1907,285.1907,284.3031,284.5424,55784.0
2019-10-09 09:30:00,286.82,289.09,286.65,287.06,7128.0,286.0484,288.3123,285.8788,286.2877,7128.0
2019-10-09 09:35:00,286.09,287.83,286.09,287.65,3106.0,285.3203,287.0557,285.3203,286.8761,3106.0
2019-10-09 09:40:00,288.39,288.67,287.33,288.67,5652.0,287.6142,287.8934,286.557,287.8934,5652.0
2019-10-09 09:45:00,288.22,288.62,287.46,288.17,6840.0,287.4446,287.8435,286.6867,287.3947,6840.0
2019-10-09 09:50:00,288.65,288.75,287.32,287.32,3734.0,287.8735,287.9732,286.547,286.547,3734.0
2019-10-09 09:55:00,287.32,288.0,287.21,287.27,2843.0,286.547,287.2252,286.4373,286.4972,2843.0
2019-10-09 10:00:00,287.7,287.93,287.29,287.66,1952.0,286.926,287.1554,286.5171,286.8861,1952.0
2019-10-09 10:05:00,287.64,287.85,286.87,287.5,3339.0,286.8662,287.0756,286.0982,286.7265,3339.0
2019-10-09 10:10:00,287.52,287.82,287.26,287.44,1490.0,286.7465,287.0457,286.4872,286.6667,1490.0
2019-10-09 10:15:00,287.35,288.97,287.35,288.52,2909.0,286.577,288.1926,286.577,287.7438,2909.0
2019-10-09 10:20:00,288.53,288.53,287.97,288.1,1919.0,287.7538,287.7538,287.1953,287.3249,1919.0
2019-10-09 10:25:00,288.13,288.32,287.82,288.0,2421.0,287.3549,287.5443,287.0457,287.2252,2421.0
2019-10-09 10:30:00,288.21,289.18,288.21,288.57,4283.0,287.4346,288.402,287.4346,287.7937,4283.0
2019-10-09 10:35:00,288.48,288.69,287.71,288.69,4242.0,287.7039,287.9133,286.936,287.9133,4242.0
2019-10-09 10:40:00,288.49,288.83,288.37,288.37,2995.0,287.7139,288.053,287.5942,287.5942,2995.0
2019-10-09 10:45:00,288.38,288.55,287.92,288.44,4100.0,287.6042,287.7737,287.1454,287.664,4100.0
2019-10-09 10:50:00,288.0,288.17,287.87,287.9,1600.0,287.2252,287.3947,287.0956,287.1255,1600.0
2019-10-09 10:55:00,288.0,288.09,287.66,288.09,1600.0,287.2252,287.315,286.8861,287.315,1600.0
2019-10-09 11:00:00,288.19,288.44,287.82,288.18,14573.0,287.4147,287.664,287.0457,287.4047,14573.0
2019-10-09 11:05:00,288.14,288.74,287.99,288.65,20394.0,287.3648,287.9632,287.2152,287.8735,20394.0
2019-10-09 11:10:00,288.71,288.98,288.51,288.51,15361.0,287.9333,288.2026,287.7338,287.7338,15361.0
2019-10-09 11:15:00,288.55,288.72,288.2,288.54,2500.0,287.7737,287.9433,287.4247,287.7638,2500.0
2019-10-09 11:20:00,288.39,289.0,288.39,289.0,2700.0,287.6142,288.2225,287.6142,288.2225,2700.0
2019-10-09 11:25:00,289.02,290.07,288.95,289.9,12060.0,288.2425,289.2896,288.1726,289.1201,12060.0
2019-10-09 11:30:00,289.64,289.91,289.49,289.53,5343.0,288.8608,289.1301,288.7112,288.7511,5343.0
2019-10-09 11:35:00,289.92,289.93,289.62,289.78,2000.0,289.14,289.15,288.8408,289.0004,2000.0
2019-10-09 11:40:00,289.87,290.38,289.86,290.33,3423.0,289.0902,289.5988,289.0802,289.5489,3423.0
2019-10-09 11:45:00,290.5,290.98,290.46,290.62,2000.0,289.7185,290.1972,289.6786,289.8382,2000.0
2019-10-09 11:50:00,290.73,290.8,289.89,290.05,4880.0,289.9479,290.0177,289.1101,289.2697,4880.0
2019-10-09 11:55:00,289.88,289.88,289.57,289.74,1200.0,289.1001,289.1001,288.791,288.9605,1200.0
2019-10-09 12:00:00,289.91,290.89,289.91,290.59,11500.0,289.1301,290.1074,289.1301,289.8082,11500.0
2019-10-09 12:05:00,290.85,291.21,290.61,291.18,11468.0,290.0675,290.4266,289.8282,290.3966,11468.0
2019-10-09 12:10:00,291.31,291.53,290.47,290.57,7933.0,290.5263,290.7457,289.6886,289.7883,7933.0
2019-10-09 12:15:00,290.38,291.12,290.38,290.57,13553.0,289.5988,290.3368,289.5988,289.7883,13553.0
2019-10-09 12:20:00,290.38,290.38,289.62,290.12,14795.0,289.5988,289.5988,288.8408,289.3395,14795.0
2019-10-09 12:25:00,290.13,290.2,289.81,289.95,11818.0,289.3495,289.4193,289.0303,289.17,11818.0
2019-10-09 12:30:00,289.84,290.36,289.71,290.36,3000.0,289.0603,289.5789,288.9306,289.5789,3000.0
2019-10-09 12:35:00,290.31,290.39,290.23,290.23,3001.0,289.529,289.6088,289.4492,289.4492,3001.0
2019-10-09 12:40:00,289.94,290.43,289.4,289.57,10912.0,289.16,289.6487,288.6214,288.791,10912.0
2019-10-09 12:45:00,289.6,290.2,289.59,290.09,5742.0,288.8209,289.4193,288.8109,289.3096,5742.0
2019-10-09 12:50:00,290.19,290.37,290.08,290.08,3555.0,289.4093,289.5888,289.2996,289.2996,3555.0
2019-10-09 12:55:00,290.28,290.35,289.97,290.0,5604.0,289.4991,289.5689,289.1899,289.2198,5604.0
2019-10-09 13:00:00,290.15,290.3,289.0,289.0,20230.0,289.3694,289.519,288.2225,288.2225,20230.0
2019-10-09 13:05:00,288.85,288.85,288.58,288.58,1696.0,288.0729,288.0729,287.8036,287.8036,1696.0
2019-10-09 13:10:00,288.5,289.13,288.28,289.13,10392.0,287.7239,288.3522,287.5044,288.3522,10392.0
2019-10-09 13:15:00,289.2,289.41,289.09,289.16,8400.0,288.422,288.6314,288.3123,288.3821,8400.0
2019-10-09 13:20:00,289.07,289.29,289.0,289.29,1200.0,288.2923,288.5117,288.2225,288.5117,1200.0
2019-10-09 13:25:00,289.33,289.78,289.18,289.75,8693.0,288.5516,289.0004,288.402,288.9705,8693.0
2019-10-09 13:30:00,290.0,290.43,289.89,290.16,6343.0,289.2198,289.6487,289.1101,289.3794,6343.0
2019-10-09 13:35:00,290.1,290.21,289.58,289.71,13515.0,289.3196,289.4293,288.801,288.9306,13515.0
2019-10-09 13:40:00,289.73,289.94,289.67,289.94,4501.0,288.9505,289.16,288.8907,289.16,4501.0
2019-10-09 13:45:00,290.08,290.33,289.92,290.15,6965.0,289.2996,289.5489,289.14,289.3694,6965.0
2019-10-09 13:50:00,290.3,290.32,289.62,289.92,2000.0,289.519,289.539,288.8408,289.14,2000.0
2019-10-09 13:55:00,289.78,290.16,289.78,290.01,4508.0,289.0004,289.3794,289.0004,289.2298,4508.0
2019-10-09 14:00:00,289.84,290.14,288.94,289.13,9929.0,289.0603,289.3594,288.1627,288.3522,9929.0
2019-10-09 14:05:00,289.38,289.79,289.38,289.79,1700.0,288.6015,289.0104,288.6015,289.0104,1700.0
2019-10-09 14:10:00,289.61,290.03,289.61,289.9,2611.0,288.8309,289.2497,288.8309,289.1201,2611.0
2019-10-09 14:15:00,289.98,290.02,289.79,289.88,3515.0,289.1999,289.2398,289.0104,289.1001,3515.0
2019-10-09 14:20:00,290.0,290.21,289.89,290.1,4437.0,289.2198,289.4293,289.1101,289.3196,4437.0
2019-10-09 14:25:00,290.11,290.19,289.9,290.01,3846.0,289.3295,289.4093,289.1201,289.2298,3846.0
2019-10-09 14:30:00,289.95,289.95,289.55,289.66,1599.0,289.17,289.17,288.771,288.8807,1599.0
2019-10-09 14:35:00,289.69,290.26,289.69,290.21,6378.0,288.9107,289.4791,288.9107,289.4293,6378.0
2019-10-09 14:40:00,290.16,290.6,290.16,290.4,4926.0,289.3794,289.8182,289.3794,289.6187,4926.0
2019-10-09 14:45:00,290.4,290.42,290.19,290.29,7291.0,289.6187,289.6387,289.4093,289.509,7291.0
2019-10-09 14:50:00,290.21,290.46,290.03,290.46,4013.0,289.4293,289.6786,289.2497,289.6786,4013.0
2019-10-09 14:55:00,290.43,290.88,290.42,290.88,18889.0,289.6487,290.0975,289.6387,290.0975,18889.0
2019-10-09 15:00:00,290.83,290.89,290.47,290.84,9589.0,290.0476,290.1074,289.6886,290.0576,9589.0
2019-10-09 15:05:00,290.89,291.07,290.7,290.99,19503.0,290.1074,290.2869,289.9179,290.2072,19503.0
2019-10-09 15:10:00,291.06,291.58,290.97,291.49,7608.0,290.277,290.7956,290.1872,290.7058,7608.0
2019-10-09 15:15:00,291.57,291.79,291.47,291.63,6779.0,290.7856,291.005,290.6859,290.8454,6779.0
2019-10-09 15:20:00,291.63,291.88,291.43,291.88,10729.0,290.8454,291.0948,290.646,291.0948,10729.0
2019-10-09 15:25:00,291.79,291.86,291.35,291.49,5669.0,291.005,291.0748,290.5662,290.7058,5669.0
2019-10-09 15:30:00,291.54,291.95,291.49,291.6,15780.0,290.7557,291.1646,290.7058,290.8155,15780.0
2019-10-09 15:35:00,291.6,291.74,291.46,291.61,8350.0,290.8155,290.9551,290.6759,290.8255,8350.0
2019-10-09 15:40:00,291.63,292.01,291.24,291.43,28971.0,290.8454,291.2244,290.4565,290.646,28971.0
2019-10-09 15:45:00,291.34,291.83,291.19,291.75,21128.0,290.5562,291.0449,290.4066,290.9651,21128.0
2019-10-09 15:50:00,291.84,292.25,291.15,291.55,21067.0,291.0549,291.4638,290.3667,290.7657,21067.0
2019-10-09 15:55:00,291.5,291.55,290.45,290.66,76156.0,290.7158,290.7657,289.6686,289.878,76156.0
2019-10-10 09:30:00,289.38,292.69,288.98,290.85,8406.0,288.6015,291.9026,288.2026,290.0675,8406.0
2019-10-10 09:35:00,291.25,291.99,290.7,291.28,500.0,290.4665,291.2045,289.9179,290.4964,500.0
2019-10-10 09:40:00,290.81,293.14,290.4,292.62,8240.0,290.0276,292.3514,289.6187,291.8328,8240.0
2019-10-10 09:45:00,292.46,296.0,292.46,295.65,19215.0,291.6732,295.2037,291.6732,294.8546,19215.0
2019-10-10 09:50:00,295.29,295.51,294.16,295.51,3660.0,294.4956,294.715,293.3686,294.715,3660.0
2019-10-10 09:55:00,295.09,297.97,294.78,297.71,17623.0,294.2961,297.1684,293.987,296.9091,17623.0
2019-10-10 10:00:00,296.79,296.91,294.96,296.48,10435.0,295.9916,296.1112,294.1665,295.6824,10435.0
2019-10-10 10:05:00,296.59,296.8,294.61,294.93,5797.0,295.7921,296.0015,293.8174,294.1366,5797.0
2019-10-10 10:10:00,295.0,295.21,294.37,294.38,7232.0,294.2064,294.4158,293.5781,293.588,7232.0
2019-10-10 10:15:00,294.55,295.27,294.4,295.27,2825.0,293.7576,294.4756,293.608,294.4756,2825.0
2019-10-10 10:20:00,294.98,295.14,294.74,294.81,2001.0,294.1864,294.346,293.9471,294.0169,2001.0
2019-10-10 10:25:00,294.84,295.28,294.59,295.0,11509.0,294.0468,294.4856,293.7975,294.2064,11509.0
2019-10-10 10:30:00,294.69,294.88,294.26,294.73,6224.0,293.8972,294.0867,293.4684,293.9371,6224.0
2019-10-10 10:35:00,294.44,295.35,294.43,295.21,5825.0,293.6479,294.5554,293.6379,294.4158,5825.0
2019-10-10 10:40:00,294.95,295.38,294.95,295.01,2700.0,294.1565,294.5853,294.1565,294.2163,2700.0
2019-10-10 10:45:00,294.7,294.93,294.46,294.75,5640.0,293.9072,294.1366,293.6678,293.957,5640.0
2019-10-10 10:50:00,294.62,295.59,294.62,295.58,5350.0,293.8274,294.7948,293.8274,294.7848,5350.0
2019-10-10 10:55:00,295.81,296.65,295.8,296.64,5232.0,295.0142,295.8519,295.0042,295.842,5232.0
2019-10-10 11:00:00,296.88,297.04,296.39,296.95,1700.0,296.0813,296.2409,295.5926,296.1511,1700.0
2019-10-10 11:05:00,296.84,297.65,296.7,297.18,8316.0,296.0414,296.8492,295.9018,296.3805,8316.0
2019-10-10 11:10:00,297.05,297.11,296.69,296.8,2600.0,296.2509,296.3107,295.8918,296.0015,2600.0
2019-10-10 11:15:00,296.76,297.1,296.56,296.92,5000.0,295.9616,296.3007,295.7622,296.1212,5000.0
2019-10-10 11:20:00,296.91,297.1,296.27,296.88,7099.0,296.1112,296.3007,295.473,296.0813,7099.0
2019-10-10 11:25:00,297.0,297.26,296.73,297.22,1500.0,296.201,296.4603,295.9317,296.4204,1500.0
2019-10-10 11:30:00,297.11,297.18,296.35,296.35,2341.0,296.3107,296.3805,295.5527,295.5527,2341.0
2019-10-10 11:35:00,296.08,296.6,296.08,296.51,3100.0,295.2835,295.8021,295.2835,295.7123,3100.0
2019-10-10 11:40:00,296.68,296.8,296.53,296.53,1479.0,295.8819,296.0015,295.7323,295.7323,1479.0
2019-10-10 11:45:00,296.73,297.02,296.56,297.02,3336.0,295.9317,296.2209,295.7622,296.2209,3336.0
2019-10-10 11:50:00,296.9,297.32,296.7,296.9,15115.0,296.1013,296.5201,295.9018,296.1013,15115.0
2019-10-10 11:55:00,296.82,296.95,296.19,296.93,12143.0,296.0215,296.1511,295.3932,296.1312,12143.0
2019-10-10 12:00:00,296.97,297.07,296.52,296.75,19747.0,296.1711,296.2708,295.7223,295.9517,19747.0
2019-10-10 12:05:00,296.66,296.93,296.66,296.78,3600.0,295.8619,296.1312,295.8619,295.9816,3600.0
2019-10-10 12:10:00,296.57,296.77,296.0,296.0,10607.0,295.7721,295.9716,295.2037,295.2037,10607.0
2019-10-10 12:15:00,296.0,296.14,295.43,295.44,6409.0,295.2037,295.3433,294.6352,294.6452,6409.0
2019-10-10 12:20:00,294.86,295.34,294.31,294.7,8518.0,294.0667,294.5455,293.5182,293.9072,8518.0
2019-10-10 12:25:00,294.71,295.25,294.58,295.23,5088.0,293.9172,294.4557,293.7875,294.4358,5088.0
2019-10-10 12:30:00,295.19,295.26,294.86,295.0,4067.0,294.3959,294.4657,294.0667,294.2064,4067.0
2019-10-10 12:35:00,294.93,295.23,294.93,294.99,1800.0,294.1366,294.4358,294.1366,294.1964,1800.0
2019-10-10 12:40:00,295.26,295.5,295.13,295.46,2750.0,294.4657,294.705,294.336,294.6651,2750.0
2019-10-10 12:45:00,295.44,295.84,295.31,295.84,2486.0,294.6452,295.0441,294.5155,295.0441,2486.0
2019-10-10 12:50:00,295.68,296.09,295.67,296.09,4791.0,294.8845,295.2934,294.8746,295.2934,4791.0
2019-10-10 12:55:00,296.1,296.76,296.07,296.76,2900.0,295.3034,295.9616,295.2735,295.9616,2900.0
2019-10-10 13:00:00,296.65,296.78,296.4,296.63,6042.0,295.8519,295.9816,295.6026,295.832,6042.0
2019-10-10 13:05:00,296.63,296.92,296.62,296.8,4157.0,295.832,296.1212,295.822,296.0015,4157.0
2019-10-10 13:10:00,296.82,297.24,296.82,297.23,8502.0,296.0215,296.4403,296.0215,296.4304,8502.0
2019-10-10 13:15:00,297.16,297.5,297.16,297.42,3026.0,296.3606,296.6996,296.3606,296.6199,3026.0
2019-10-10 13:20:00,297.6,298.0,297.22,297.94,3120.0,296.7994,297.1983,296.4204,297.1385,3120.0
2019-10-10 13:25:00,297.95,298.2,297.94,297.95,2870.0,297.1484,297.3978,297.1385,297.1484,2870.0
2019-10-10 13:30:00,297.94,298.15,297.83,298.03,8514.0,297.1385,297.3479,297.0288,297.2282,8514.0
2019-10-10 13:35:00,298.06,298.42,297.93,297.93,2640.0,297.2581,297.6172,297.1285,297.1285,2640.0
2019-10-10 13:40:00,298.14,298.29,298.02,298.02,2500.0,297.3379,297.4875,297.2182,297.2182,2500.0
2019-10-10 13:45:00,298.0,298.56,297.81,298.5,7775.0,297.1983,297.7568,297.0088,297.697,7775.0
2019-10-10 13:50:00,298.57,298.94,298.5,298.9,4552.0,297.7668,298.1358,297.697,298.0959,4552.0
2019-10-10 13:55:00,298.63,298.98,298.35,298.65,7101.0,297.8266,298.1757,297.5474,297.8466,7101.0
2019-10-10 14:00:00,298.61,298.94,298.45,298.9,8643.0,297.8067,298.1358,297.6471,298.0959,8643.0
2019-10-10 14:05:00,298.85,299.37,298.21,298.79,18397.0,298.046,298.5646,297.4077,297.9862,18397.0
2019-10-10 14:10:00,298.79,299.1,298.62,298.81,5400.0,297.9862,298.2953,297.8166,298.0061,5400.0
2019-10-10 14:15:00,299.24,299.85,299.14,299.62,13017.0,298.435,299.0433,298.3352,298.8139,13017.0
2019-10-10 14:20:00,299.59,299.84,299.18,299.72,9699.0,298.784,299.0334,298.3751,298.9137,9699.0
2019-10-10 14:25:00,299.54,299.95,299.45,299.75,14964.0,298.7342,299.1431,298.6444,298.9436,14964.0
2019-10-10 14:30:00,299.74,299.94,299.28,299.62,6002.0,298.9336,299.1331,298.4749,298.8139,6002.0
2019-10-10 14:35:00,299.61,299.89,299.22,299.22,7555.0,298.804,299.0832,298.415,298.415,7555.0
2019-10-10 14:40:00,298.99,298.99,298.22,298.34,3000.0,298.1856,298.1856,297.4177,297.5374,3000.0
2019-10-10 14:45:00,298.18,298.71,298.17,298.6,3500.0,297.3778,297.9064,297.3678,297.7967,3500.0
2019-10-10 14:50:00,298.61,298.68,298.21,298.53,9523.0,297.8067,297.8765,297.4077,297.7269,9523.0
2019-10-10 14:55:00,298.66,298.72,298.4,298.56,6400.0,297.8565,297.9164,297.5972,297.7568,6400.0
2019-10-10 15:00:00,298.48,298.55,298.18,298.19,7500.0,297.677,297.7468,297.3778,297.3878,7500.0
2019-10-10 15:05:00,298.3,298.69,298.07,298.69,5000.0,297.4975,297.8864,297.2681,297.8864,5000.0
2019-10-10 15:10:00,298.62,298.71,298.28,298.56,4322.0,297.8166,297.9064,297.4775,297.7568,4322.0
2019-10-10 15:15:00,298.46,298.59,298.23,298.58,5088.0,297.6571,297.7867,297.4277,297.7767,5088.0
2019-10-10 15:20:00,298.5,298.75,298.43,298.59,7537.0,297.697,297.9463,297.6271,297.7867,7537.0
2019-10-10 15:25:00,298.69,298.69,298.18,298.67,10205.0,297.8864,297.8864,297.3778,297.8665,10205.0
2019-10-10 15:30:00,298.68,299.02,298.54,298.75,9101.0,297.8765,298.2156,297.7368,297.9463,9101.0
2019-10-10 15:35:00,298.68,298.75,298.17,298.29,9520.0,297.8765,297.9463,297.3678,297.4875,9520.0
2019-10-10 15:40:00,298.31,298.6,298.28,298.49,9841.0,297.5075,297.7967,297.4775,297.687,9841.0
2019-10-10 15:45:00,298.47,298.96,298.44,298.89,11303.0,297.667,298.1557,297.6371,298.0859,11303.0
2019-10-10 15:50:00,298.82,299.02,298.73,298.92,25264.0,298.0161,298.2156,297.9263,298.1158,25264.0
2019-10-10 15:55:00,298.75,298.97,298.27,298.36,56691.0,297.9463,298.1657,297.4676,297.5573,56691.0
2019-10-11 09:30:00,300.11,301.0,298.9,300.34,11762.0,299.3026,300.1902,298.0959,299.532,11762.0
2019-10-11 09:35:00,300.61,302.48,299.75,301.75,5696.0,299.8013,301.6662,298.9436,300.9382,5696.0
2019-10-11 09:40:00,301.94,302.25,301.19,301.19,6189.0,301.1277,301.4369,300.3797,300.3797,6189.0
2019-10-11 09:45:00,301.62,302.0,300.89,301.59,11275.0,300.8086,301.1875,300.0805,300.7786,11275.0
2019-10-11 09:50:00,301.75,301.83,300.71,300.93,14299.0,300.9382,301.018,299.901,300.1204,14299.0
2019-10-11 09:55:00,301.03,301.38,300.21,300.32,10985.0,300.2201,300.5692,299.4024,299.5121,10985.0
2019-10-11 10:00:00,300.32,301.49,300.01,301.32,16513.0,299.5121,300.6789,299.2029,300.5094,16513.0
2019-10-11 10:05:00,301.16,302.11,300.94,302.0,10958.0,300.3498,301.2972,300.1304,301.1875,10958.0
2019-10-11 10:10:00,302.1,302.25,301.3,301.53,19156.0,301.2873,301.4369,300.4894,300.7188,19156.0
2019-10-11 10:15:00,301.67,302.23,301.46,301.87,9139.0,300.8584,301.4169,300.649,301.0579,9139.0
2019-10-11 10:20:00,301.97,302.0,301.16,301.78,6776.0,301.1576,301.1875,300.3498,300.9681,6776.0
2019-10-11 10:25:00,301.58,302.0,301.58,301.87,2400.0,300.7687,301.1875,300.7687,301.0579,2400.0
2019-10-11 10:30:00,301.73,302.0,301.65,301.81,6571.0,300.9183,301.1875,300.8385,300.9981,6571.0
2019-10-11 10:35:00,301.92,302.37,301.92,302.1,4912.0,301.1078,301.5565,301.1078,301.2873,4912.0
2019-10-11 10:40:00,301.96,302.41,301.93,302.26,2665.0,301.1476,301.5964,301.1177,301.4468,2665.0
2019-10-11 10:45:00,302.23,303.67,302.23,303.66,6354.0,301.4169,302.853,301.4169,302.8431,6354.0
2019-10-11 10:50:00,303.55,304.37,303.55,304.28,7278.0,302.7334,303.5512,302.7334,303.4614,7278.0
2019-10-11 10:55:00,304.2,304.89,304.01,304.83,8035.0,303.3816,304.0698,303.1921,304.0099,8035.0
2019-10-11 11:00:00,304.61,305.25,304.43,304.78,6900.0,303.7905,304.4288,303.611,303.9601,6900.0
2019-10-11 11:05:00,304.96,305.49,304.66,305.0,5800.0,304.1396,304.6682,303.8404,304.1795,5800.0
2019-10-11 11:10:00,304.84,305.07,303.77,303.87,14580.0,304.0199,304.2493,302.9528,303.0525,14580.0
2019-10-11 11:15:00,303.88,304.1,303.15,303.55,9554.0,303.0625,303.2819,302.3344,302.7334,9554.0
2019-10-11 11:20:00,303.24,304.19,303.24,303.98,25479.0,302.4242,303.3716,302.4242,303.1622,25479.0
2019-10-11 11:25:00,303.97,304.08,303.62,303.88,8386.0,303.1522,303.2619,302.8032,303.0625,8386.0
2019-10-11 11:30:00,303.97,304.5,303.96,304.5,11152.0,303.1522,303.6808,303.1423,303.6808,11152.0
2019-10-11 11:35:00,304.5,305.85,304.38,305.69,16471.0,303.6808,305.0272,303.5611,304.8676,16471.0
2019-10-11 11:40:00,305.81,306.14,305.62,306.13,10483.0,304.9873,305.3164,304.7978,305.3064,10483.0
2019-10-11 11:45:00,306.01,306.42,305.0,305.13,10615.0,305.1868,305.5956,304.1795,304.3091,10615.0
2019-10-11 11:50:00,305.02,305.69,304.93,305.04,6800.0,304.1994,304.8676,304.1097,304.2194,6800.0
2019-10-11 11:55:00,305.23,305.61,305.0,305.54,4309.0,304.4088,304.7878,304.1795,304.718,4309.0
2019-10-11 12:00:00,305.39,305.39,304.79,304.9,6452.0,304.5684,304.5684,303.97,304.0797,6452.0
2019-10-11 12:05:00,304.78,305.28,304.61,305.24,5804.0,303.9601,304.4587,303.7905,304.4188,5804.0
2019-10-11 12:10:00,305.31,305.42,303.94,303.94,13874.0,304.4886,304.5983,303.1223,303.1223,13874.0
2019-10-11 12:15:00,303.84,303.84,302.88,303.03,3469.0,303.0226,303.0226,302.0652,302.2148,3469.0
2019-10-11 12:20:00,302.95,303.96,302.95,303.88,10223.0,302.135,303.1423,302.135,303.0625,10223.0
2019-10-11 12:25:00,303.99,304.47,303.86,304.26,16838.0,303.1722,303.6509,303.0425,303.4415,16838.0
2019-10-11 12:30:00,304.11,304.32,302.53,303.03,5282.0,303.2919,303.5013,301.7161,302.2148,5282.0
2019-10-11 12:35:00,303.0,303.42,302.96,303.23,3450.0,302.1848,302.6037,302.145,302.4142,3450.0
2019-10-11 12:40:00,303.32,303.87,303.15,303.87,1970.0,302.504,303.0525,302.3344,303.0525,1970.0
2019-10-11 12:45:00,303.91,304.15,303.82,304.15,2903.0,303.0924,303.3318,303.0026,303.3318,2903.0
2019-10-11 12:50:00,303.91,304.54,303.91,304.49,2600.0,303.0924,303.7207,303.0924,303.6708,2600.0
2019-10-11 12:55:00,304.5,304.72,304.38,304.42,1796.0,303.6808,303.9002,303.5611,303.601,1796.0
2019-10-11 13:00:00,304.47,304.72,304.12,304.12,5325.0,303.6509,303.9002,303.3018,303.3018,5325.0
2019-10-11 13:05:00,304.07,304.26,302.94,302.97,3025.0,303.252,303.4415,302.125,302.1549,3025.0
2019-10-11 13:10:00,303.06,303.3,302.45,302.53,2899.0,302.2447,302.484,301.6363,301.7161,2899.0
2019-10-11 13:15:00,302.63,302.76,301.63,301.98,7013.0,301.8158,301.9455,300.8185,301.1676,7013.0
2019-10-11 13:20:00,301.75,302.5,301.74,302.36,5600.0,300.9382,301.6862,300.9282,301.5466,5600.0
2019-10-11 13:25:00,302.2,303.7,301.93,302.93,5100.0,301.387,302.883,301.1177,302.115,5100.0
2019-10-11 13:30:00,302.62,303.11,302.55,303.11,2250.0,301.8059,302.2946,301.7361,302.2946,2250.0
2019-10-11 13:35:00,303.05,303.38,303.02,303.38,3625.0,302.2347,302.5638,302.2048,302.5638,3625.0
2019-10-11 13:40:00,303.15,303.77,303.01,303.76,4408.0,302.3344,302.9528,302.1948,302.9428,4408.0
2019-10-11 13:45:00,303.79,304.13,303.51,303.51,9069.0,302.9727,303.3118,302.6935,302.6935,9069.0
2019-10-11 13:50:00,303.66,304.41,303.66,304.41,14093.0,302.8431,303.5911,302.8431,303.5911,14093.0
2019-10-11 13:55:00,304.36,304.89,304.3,304.66,6805.0,303.5412,304.0698,303.4814,303.8404,6805.0
2019-10-11 14:00:00,304.66,304.68,303.84,303.96,13400.0,303.8404,303.8603,303.0226,303.1423,13400.0
2019-10-11 14:05:00,303.75,304.05,303.25,303.26,1800.0,302.9328,303.232,302.4342,302.4441,1800.0
2019-10-11 14:10:00,303.51,304.43,303.33,304.35,7127.0,302.6935,303.611,302.514,303.5312,7127.0
2019-10-11 14:15:00,304.44,305.0,304.39,305.0,7166.0,303.621,304.1795,303.5711,304.1795,7166.0
2019-10-11 14:20:00,305.08,305.55,304.8,305.22,20247.0,304.2593,304.728,303.98,304.3989,20247.0
2019-10-11 14:25:00,305.09,305.25,304.54,304.54,7313.0,304.2692,304.4288,303.7207,303.7207,7313.0
2019-10-11 14:30:00,304.53,304.71,304.29,304.6,2700.0,303.7107,303.8902,303.4714,303.7805,2700.0
2019-10-11 14:35:00,304.27,304.45,303.84,303.84,1826.0,303.4514,303.6309,303.0226,303.0226,1826.0
2019-10-11 14:40:00,303.84,303.95,303.15,303.21,3460.0,303.0226,303.1323,302.3344,302.3943,3460.0
2019-10-11 14:45:00,303.35,303.35,302.79,302.89,2500.0,302.5339,302.5339,301.9754,302.0751,2500.0
2019-10-11 14:50:00,302.92,303.57,302.88,303.53,6795.0,302.1051,302.7533,302.0652,302.7134,6795.0
2019-10-11 14:55:00,303.45,304.09,303.45,303.85,5750.0,302.6336,303.2719,302.6336,303.0326,5750.0
2019-10-11 15:00:00,303.84,304.05,302.88,303.01,20807.0,303.0226,303.232,302.0652,302.1948,20807.0
2019-10-11 15:05:00,303.12,303.41,302.75,303.41,7680.0,302.3045,302.5937,301.9355,302.5937,7680.0
2019-10-11 15:10:00,303.45,303.47,302.55,303.14,17890.0,302.6336,302.6536,301.7361,302.3245,17890.0
2019-10-11 15:15:00,303.11,303.33,302.83,302.85,8419.0,302.2946,302.514,302.0153,302.0353,8419.0
2019-10-11 15:20:00,302.91,302.94,302.53,302.9,13113.0,302.0951,302.125,301.7161,302.0851,13113.0
2019-10-11 15:25:00,302.84,303.1,302.67,302.86,2800.0,302.0253,302.2846,301.8557,302.0452,2800.0
2019-10-11 15:30:00,302.83,303.04,302.37,302.83,12116.0,302.0153,302.2247,301.5565,302.0153,12116.0
2019-10-11 15:35:00,302.71,302.86,301.96,302.74,8619.0,301.8956,302.0452,301.1476,301.9255,8619.0
2019-10-11 15:40:00,302.66,302.85,301.2,301.2,6902.0,301.8458,302.0353,300.3897,300.3897,6902.0
2019-10-11 15:45:00,301.2,301.55,300.49,301.17,10390.0,300.3897,300.7387,299.6816,300.3598,10390.0
2019-10-11 15:50:00,301.3,301.5,300.9,300.96,11345.0,300.4894,300.6889,300.0905,300.1503,11345.0
2019-10-11 15:55:00,301.05,301.36,300.52,300.93,33525.0,300.2401,300.5493,299.7115,300.1204,33525.0
2019-10-14 09:30:00,299.4,301.74,298.6,301.66,19072.0,298.5945,300.9282,297.7967,300.8485,19072.0
2019-10-14 09:35:00,301.31,301.73,300.55,300.55,13662.0,300.4994,300.9183,299.7414,299.7414,13662.0
2019-10-14 09:40:00,301.14,301.35,300.26,301.26,5050.0,300.3299,300.5393,299.4522,300.4495,5050.0
2019-10-14 09:45:00,300.76,303.32,300.76,302.75,24366.0,299.9509,302.504,299.9509,301.9355,24366.0
2019-10-14 09:50:00,302.68,302.96,301.51,301.79,17279.0,301.8657,302.145,300.6989,300.9781,17279.0
2019-10-14 09:55:00,301.78,302.95,301.72,302.64,9601.0,300.9681,302.135,300.9083,301.8258,9601.0
2019-10-14 10:00:00,302.65,304.0,302.42,303.65,10011.0,301.8358,303.1822,301.6064,302.8331,10011.0
2019-10-14 10:05:00,303.54,305.4,303.42,305.32,7561.0,302.7234,304.5784,302.6037,304.4986,7561.0
2019-10-14 10:10:00,305.49,305.5,304.3,304.3,3411.0,304.6682,304.6781,303.4814,303.4814,3411.0
2019-10-14 10:15:00,303.89,304.0,303.61,303.98,600.0,303.0725,303.1822,302.7932,303.1622,600.0
2019-10-14 10:20:00,303.95,304.07,303.49,303.59,2033.0,303.1323,303.252,302.6735,302.7733,2033.0
2019-10-14 10:25:00,303.41,304.29,303.41,303.49,6607.0,302.5937,303.4714,302.5937,302.6735,6607.0
2019-10-14 10:30:00,303.6,304.47,303.46,304.44,2153.0,302.7832,303.6509,302.6436,303.621,2153.0
2019-10-14 10:35:00,304.44,305.9,304.37,305.9,4029.0,303.621,305.077,303.5512,305.077,4029.0
2019-10-14 10:40:00,305.8,306.5,305.48,306.13,17969.0,304.9773,305.6754,304.6582,305.3064,17969.0
2019-10-14 10:45:00,306.46,306.62,306.15,306.27,6148.0,305.6355,305.7951,305.3264,305.4461,6148.0
2019-10-14 10:50:00,306.67,306.9,306.33,306.86,4354.0,305.845,306.0744,305.5059,306.0345,4354.0
2019-10-14 10:55:00,306.73,307.28,306.73,307.0,28216.0,305.9048,306.4533,305.9048,306.1741,28216.0
2019-10-14 11:00:00,307.05,307.16,306.6,306.69,2987.0,306.224,306.3337,305.7752,305.8649,2987.0
2019-10-14 11:05:00,306.73,306.73,306.17,306.39,4625.0,305.9048,305.9048,305.3463,305.5657,4625.0
2019-10-14 11:10:00,306.51,307.6,306.51,307.57,6171.0,305.6854,306.7725,305.6854,306.7426,6171.0
2019-10-14 11:15:00,307.46,308.23,307.46,308.23,17811.0,306.6329,307.4008,306.6329,307.4008,17811.0
2019-10-14 11:20:00,308.33,309.0,308.19,308.96,13050.0,307.5005,308.1687,307.3609,308.1288,13050.0
2019-10-14 11:25:00,308.86,309.18,307.96,308.18,15155.0,308.0291,308.3482,307.1315,307.3509,15155.0
2019-10-14 11:30:00,308.17,308.79,308.1,308.26,6933.0,307.3409,307.9593,307.2711,307.4307,6933.0
2019-10-14 11:35:00,308.29,308.45,307.18,307.38,7900.0,307.4606,307.6202,306.3536,306.5531,7900.0
2019-10-14 11:40:00,307.53,307.6,306.98,307.26,4865.0,306.7027,306.7725,306.1541,306.4334,4865.0
2019-10-14 11:45:00,307.27,307.9,306.89,307.61,9491.0,306.4434,307.0717,306.0644,306.7824,9491.0
2019-10-14 11:50:00,307.51,308.38,307.5,308.23,11843.0,306.6827,307.5504,306.6727,307.4008,11843.0
2019-10-14 11:55:00,308.31,308.31,307.69,308.08,3051.0,307.4806,307.4806,306.8622,307.2512,3051.0
2019-10-14 12:00:00,307.76,308.28,307.75,308.26,2351.0,306.932,307.4506,306.9221,307.4307,2351.0
2019-10-14 12:05:00,308.26,308.75,308.25,308.75,4739.0,307.4307,307.9194,307.4207,307.9194,4739.0
2019-10-14 12:10:00,308.81,308.88,308.57,308.77,5000.0,307.9792,308.049,307.7399,307.9393,5000.0
2019-10-14 12:15:00,308.7,309.07,308.58,308.65,4125.0,307.8695,308.2385,307.7498,307.8196,4125.0
2019-10-14 12:20:00,308.49,308.94,308.24,308.88,5000.0,307.6601,308.1089,307.4108,308.049,5000.0
2019-10-14 12:25:00,308.78,308.9,308.6,308.72,3605.0,307.9493,308.069,307.7698,307.8895,3605.0
2019-10-14 12:30:00,308.62,308.82,308.61,308.82,1303.0,307.7897,307.9892,307.7798,307.9892,1303.0
2019-10-14 12:35:00,308.76,309.22,308.76,309.2,4438.0,307.9294,308.3881,307.9294,308.3682,4438.0
2019-10-14 12:40:00,309.35,309.35,309.01,309.13,800.0,308.5178,308.5178,308.1787,308.2984,800.0
2019-10-14 12:45:00,309.09,309.47,309.09,309.47,1850.0,308.2585,308.6374,308.2585,308.6374,1850.0
2019-10-14 12:50:00,309.5,310.15,309.5,309.64,6957.0,308.6674,309.3156,308.6674,308.807,6957.0
2019-10-14 12:55:00,309.66,309.68,309.52,309.52,2411.0,308.8269,308.8469,308.6873,308.6873,2411.0
2019-10-14 13:00:00,309.34,309.34,308.99,309.01,3200.0,308.5078,308.5078,308.1587,308.1787,3200.0
2019-10-14 13:05:00,308.91,308.99,308.72,308.72,3900.0,308.0789,308.1587,307.8895,307.8895,3900.0
2019-10-14 13:10:00,308.73,308.73,307.74,308.1,3158.0,307.8994,307.8994,306.9121,307.2711,3158.0
2019-10-14 13:15:00,307.9,307.9,307.44,307.44,3160.0,307.0717,307.0717,306.6129,306.6129,3160.0
2019-10-14 13:20:00,307.51,307.53,307.33,307.39,1100.0,306.6827,306.7027,306.5032,306.563,1100.0
2019-10-14 13:25:00,307.39,307.54,307.39,307.53,1469.0,306.563,306.7126,306.563,306.7027,1469.0
2019-10-14 13:30:00,307.6,308.0,307.6,308.0,1500.0,306.7725,307.1714,306.7725,307.1714,1500.0
2019-10-14 13:35:00,307.98,308.01,307.8,307.95,700.0,307.1515,307.1814,306.9719,307.1215,700.0
2019-10-14 13:40:00,308.0,308.43,307.89,308.15,8216.0,307.1714,307.6002,307.0617,307.321,8216.0
2019-10-14 13:45:00,308.23,308.3,307.88,308.2,2965.0,307.4008,307.4706,307.0517,307.3709,2965.0
2019-10-14 13:50:00,308.25,308.53,308.18,308.43,1900.0,307.4207,307.7,307.3509,307.6002,1900.0
2019-10-14 13:55:00,308.27,308.28,308.21,308.26,1400.0,307.4407,307.4506,307.3808,307.4307,1400.0
2019-10-14 14:00:00,308.3,308.31,307.88,308.09,4597.0,307.4706,307.4806,307.0517,307.2612,4597.0
2019-10-14 14:05:00,307.91,307.94,307.77,307.82,1325.0,307.0816,307.1116,306.942,306.9919,1325.0
2019-10-14 14:10:00,307.93,307.95,307.77,307.86,2500.0,307.1016,307.1215,306.942,307.0318,2500.0
2019-10-14 14:15:00,307.8,308.0,307.79,307.8,3545.0,306.9719,307.1714,306.962,306.9719,3545.0
2019-10-14 14:20:00,307.88,307.96,307.62,307.81,8860.0,307.0517,307.1315,306.7924,306.9819,8860.0
2019-10-14 14:25:00,307.81,307.87,307.79,307.81,1400.0,306.9819,307.0417,306.962,306.9819,1400.0
2019-10-14 14:30:00,307.98,308.29,307.82,308.19,2020.0,307.1515,307.4606,306.9919,307.3609,2020.0
2019-10-14 14:35:00,308.28,308.31,307.85,307.85,2025.0,307.4506,307.4806,307.0218,307.0218,2025.0
2019-10-14 14:40:00,307.9,308.16,307.9,308.11,2800.0,307.0717,307.331,307.0717,307.2811,2800.0
2019-10-14 14:45:00,308.11,308.16,307.87,307.99,900.0,307.2811,307.331,307.0417,307.1614,900.0
2019-10-14 14:50:00,307.99,308.17,307.98,308.04,3300.0,307.1614,307.3409,307.1515,307.2113,3300.0
2019-10-14 14:55:00,307.89,307.89,307.28,307.28,3261.0,307.0617,307.0617,306.4533,306.4533,3261.0
2019-10-14 15:00:00,307.02,307.02,306.8,306.84,2699.0,306.194,306.194,305.9746,306.0145,2699.0
2019-10-14 15:05:00,306.77,306.83,306.67,306.73,2205.0,305.9447,306.0045,305.845,305.9048,2205.0
2019-10-14 15:10:00,306.85,307.04,306.84,306.88,1200.0,306.0245,306.214,306.0145,306.0544,1200.0
2019-10-14 15:15:00,306.94,306.95,306.8,306.85,4828.0,306.1142,306.1242,305.9746,306.0245,4828.0
2019-10-14 15:20:00,306.77,306.78,305.98,305.98,25201.0,305.9447,305.9547,305.1568,305.1568,25201.0
2019-10-14 15:25:00,305.81,305.81,304.98,305.15,7369.0,304.9873,304.9873,304.1595,304.3291,7369.0
2019-10-14 15:30:00,305.15,305.15,304.6,304.76,6630.0,304.3291,304.3291,303.7805,303.9401,6630.0
2019-10-14 15:35:00,304.8,305.41,304.68,305.41,7062.0,303.98,304.5884,303.8603,304.5884,7062.0
2019-10-14 15:40:00,305.29,305.31,305.04,305.24,5750.0,304.4687,304.4886,304.2194,304.4188,5750.0
2019-10-14 15:45:00,305.19,305.45,305.06,305.31,3400.0,304.369,304.6283,304.2393,304.4886,3400.0
2019-10-14 15:50:00,305.25,306.1,305.13,306.1,13366.0,304.4288,305.2765,304.3091,305.2765,13366.0
2019-10-14 15:55:00,306.09,306.33,305.37,305.44,42182.0,305.2665,305.5059,304.5485,304.6183,42182.0
2019-10-15 09:30:00,305.26,306.96,305.26,305.78,8912.0,304.4388,306.1342,304.4388,304.9574,8912.0
2019-10-15 09:35:00,305.48,305.96,304.28,304.28,5820.0,304.6582,305.1369,303.4614,303.4614,5820.0
2019-10-15 09:40:00,304.11,304.24,303.4,304.1,17520.0,303.2919,303.4215,302.5838,303.2819,17520.0
2019-10-15 09:45:00,304.49,305.13,304.44,304.45,4760.0,303.6708,304.3091,303.621,303.6309,4760.0
2019-10-15 09:50:00,304.47,304.48,303.66,303.98,2401.0,303.6509,303.6609,302.8431,303.1622,2401.0
2019-10-15 09:55:00,303.87,304.1,303.67,303.78,9635.0,303.0525,303.2819,302.853,302.9628,9635.0
2019-10-15 10:00:00,303.96,304.01,303.75,303.77,2700.0,303.1423,303.1921,302.9328,302.9528,2700.0
2019-10-15 10:05:00,303.75,303.91,303.66,303.8,8552.0,302.9328,303.0924,302.8431,302.9827,8552.0
2019-10-15 10:10:00,303.88,304.23,303.67,303.82,9134.0,303.0625,303.4115,302.853,303.0026,9134.0
2019-10-15 10:15:00,303.83,303.98,303.32,303.43,5664.0,303.0126,303.1622,302.504,302.6137,5664.0
2019-10-15 10:20:00,303.43,303.64,303.0,303.13,9386.0,302.6137,302.8231,302.1848,302.3145,9386.0
2019-10-15 10:25:00,303.13,304.13,303.03,304.0,19478.0,302.3145,303.3118,302.2148,303.1822,19478.0
2019-10-15 10:30:00,304.15,305.55,303.99,305.39,4800.0,303.3318,304.728,303.1722,304.5684,4800.0
2019-10-15 10:35:00,305.41,305.95,305.37,305.37,3994.0,304.5884,305.1269,304.5485,304.5485,3994.0
2019-10-15 10:40:00,305.31,305.87,305.25,305.53,8049.0,304.4886,305.0471,304.4288,304.708,8049.0
2019-10-15 10:45:00,305.56,305.89,305.32,305.88,5183.0,304.738,305.0671,304.4986,305.0571,5183.0
2019-10-15 10:50:00,305.98,306.11,305.76,306.0,5031.0,305.1568,305.2865,304.9374,305.1768,5031.0
2019-10-15 10:55:00,305.9,306.06,305.73,305.79,3100.0,305.077,305.2366,304.9075,304.9673,3100.0
2019-10-15 11:00:00,305.9,306.45,305.88,305.98,16305.0,305.077,305.6256,305.0571,305.1568,16305.0
2019-10-15 11:05:00,305.92,305.92,305.64,305.78,1100.0,305.097,305.097,304.8177,304.9574,1100.0
2019-10-15 11:10:00,305.71,305.81,305.02,305.17,12479.0,304.8876,304.9873,304.1994,304.349,12479.0
2019-10-15 11:15:00,305.29,305.46,304.75,305.25,15779.0,304.4687,304.6382,303.9301,304.4288,15779.0
2019-10-15 11:20:00,305.4,305.88,305.32,305.68,7650.0,304.5784,305.0571,304.4986,304.8576,7650.0
2019-10-15 11:25:00,305.68,305.75,305.1,305.63,32720.0,304.8576,304.9275,304.2792,304.8078,32720.0
2019-10-15 11:30:00,305.66,306.16,305.48,305.63,5364.0,304.8377,305.3363,304.6582,304.8078,5364.0
2019-10-15 11:35:00,305.49,305.5,304.92,304.92,2908.0,304.6682,304.6781,304.0997,304.0997,2908.0
2019-10-15 11:40:00,304.83,305.08,304.77,304.86,2468.0,304.0099,304.2593,303.9501,304.0398,2468.0
2019-10-15 11:45:00,304.63,304.71,304.28,304.28,5114.0,303.8105,303.8902,303.4614,303.4614,5114.0
2019-10-15 11:50:00,304.3,304.5,303.99,304.06,6454.0,303.4814,303.6808,303.1722,303.242,6454.0
2019-10-15 11:55:00,304.16,304.52,304.09,304.14,2900.0,303.3417,303.7008,303.2719,303.3218,2900.0
2019-10-15 12:00:00,304.16,304.21,303.78,303.89,3932.0,303.3417,303.3916,302.9628,303.0725,3932.0
2019-10-15 12:05:00,303.98,303.98,303.52,303.63,5300.0,303.1622,303.1622,302.7035,302.8132,5300.0
2019-10-15 12:10:00,303.63,303.76,303.52,303.52,2109.0,302.8132,302.9428,302.7035,302.7035,2109.0
2019-10-15 12:15:00,303.65,303.77,303.29,303.3,2469.0,302.8331,302.9528,302.4741,302.484,2469.0
2019-10-15 12:20:00,303.31,303.82,303.3,303.82,1881.0,302.494,303.0026,302.484,303.0026,1881.0
2019-10-15 12:25:00,303.58,303.71,303.28,303.29,1900.0,302.7633,302.8929,302.4641,302.4741,1900.0
2019-10-15 12:30:00,303.19,303.28,303.19,303.28,200.0,302.3743,302.4641,302.3743,302.4641,200.0
2019-10-15 12:35:00,303.33,303.56,303.28,303.35,2280.0,302.514,302.7433,302.4641,302.5339,2280.0
2019-10-15 12:40:00,303.28,303.5,303.28,303.46,1000.0,302.4641,302.6835,302.4641,302.6436,1000.0
2019-10-15 12:45:00,303.45,303.63,303.37,303.53,5108.0,302.6336,302.8132,302.5539,302.7134,5108.0
2019-10-15 12:50:00,303.58,303.94,303.52,303.84,4409.0,302.7633,303.1223,302.7035,303.0226,4409.0
2019-10-15 12:55:00,303.83,303.97,303.74,303.85,4400.0,303.0126,303.1522,302.9229,303.0326,4400.0
2019-10-15 13:00:00,303.85,303.9,303.62,303.85,1700.0,303.0326,303.0824,302.8032,303.0326,1700.0
2019-10-15 13:05:00,303.82,303.94,303.75,303.75,1000.0,303.0026,303.1223,302.9328,302.9328,1000.0
2019-10-15 13:10:00,303.74,304.49,303.73,304.46,3050.0,302.9229,303.6708,302.9129,303.6409,3050.0
2019-10-15 13:15:00,304.46,304.51,304.29,304.41,2726.0,303.6409,303.6908,303.4714,303.5911,2726.0
2019-10-15 13:20:00,304.44,304.49,304.27,304.31,2031.0,303.621,303.6708,303.4514,303.4913,2031.0
2019-10-15 13:25:00,304.35,304.56,304.35,304.56,2549.0,303.5312,303.7407,303.5312,303.7407,2549.0
2019-10-15 13:30:00,304.62,304.81,303.88,304.12,22735.0,303.8005,303.99,303.0625,303.3018,22735.0
2019-10-15 13:35:00,304.04,304.57,304.0,304.54,5559.0,303.2221,303.7506,303.1822,303.7207,5559.0
2019-10-15 13:40:00,304.61,305.06,304.61,304.93,9670.0,303.7905,304.2393,303.7905,304.1097,9670.0
2019-10-15 13:45:00,305.02,305.91,305.02,305.7,4623.0,304.1994,305.087,304.1994,304.8776,4623.0
2019-10-15 13:50:00,305.75,305.88,305.55,305.88,983.0,304.9275,305.0571,304.728,305.0571,983.0
2019-10-15 13:55:00,305.92,305.92,305.57,305.57,10462.0,305.097,305.097,304.7479,304.7479,10462.0
2019-10-15 14:00:00,305.62,305.62,305.2,305.2,3380.0,304.7978,304.7978,304.3789,304.3789,3380.0
2019-10-15 14:05:00,305.3,305.33,305.15,305.24,2009.0,304.4787,304.5086,304.3291,304.4188,2009.0
2019-10-15 14:10:00,305.26,305.34,304.92,305.06,2695.0,304.4388,304.5186,304.0997,304.2393,2695.0
2019-10-15 14:15:00,305.11,305.44,305.11,305.3,3100.0,304.2892,304.6183,304.2892,304.4787,3100.0
2019-10-15 14:20:00,305.24,305.34,305.06,305.29,800.0,304.4188,304.5186,304.2393,304.4687,800.0
2019-10-15 14:25:00,305.24,305.28,304.98,304.98,1100.0,304.4188,304.4587,304.1595,304.1595,1100.0
2019-10-15 14:30:00,305.07,305.09,304.71,304.78,1000.0,304.2493,304.2692,303.8902,303.9601,1000.0
2019-10-15 14:35:00,304.73,304.83,304.61,304.73,3670.0,303.9102,304.0099,303.7905,303.9102,3670.0
2019-10-15 14:40:00,304.73,305.04,304.63,304.92,5000.0,303.9102,304.2194,303.8105,304.0997,5000.0
2019-10-15 14:45:00,304.84,304.84,304.13,304.15,3853.0,304.0199,304.0199,303.3118,303.3318,3853.0
2019-10-15 14:50:00,304.19,304.4,304.16,304.27,2518.0,303.3716,303.5811,303.3417,303.4514,2518.0
2019-10-15 14:55:00,304.31,304.43,303.9,304.02,7230.0,303.4913,303.611,303.0824,303.2021,7230.0
2019-10-15 15:00:00,304.07,304.07,303.37,303.61,4631.0,303.252,303.252,302.5539,302.7932,4631.0
2019-10-15 15:05:00,303.62,303.9,303.62,303.82,2800.0,302.8032,303.0824,302.8032,303.0026,2800.0
2019-10-15 15:10:00,303.74,304.19,303.74,304.19,3716.0,302.9229,303.3716,302.9229,303.3716,3716.0
2019-10-15 15:15:00,304.05,304.58,304.05,304.39,4401.0,303.232,303.7606,303.232,303.5711,4401.0
2019-10-15 15:20:00,304.47,304.57,304.22,304.48,4839.0,303.6509,303.7506,303.4016,303.6609,4839.0
2019-10-15 15:25:00,304.54,304.57,304.08,304.16,11768.0,303.7207,303.7506,303.2619,303.3417,11768.0
2019-10-15 15:30:00,304.01,304.37,303.8,303.96,6666.0,303.1921,303.5512,302.9827,303.1423,6666.0
2019-10-15 15:35:00,303.97,304.2,303.92,304.16,5016.0,303.1522,303.3816,303.1024,303.3417,5016.0
2019-10-15 15:40:00,304.16,304.26,303.98,303.99,5571.0,303.3417,303.4415,303.1622,303.1722,5571.0
2019-10-15 15:45:00,303.98,304.34,303.9,303.91,9954.0,303.1622,303.5212,303.0824,303.0924,9954.0
2019-10-15 15:50:00,303.97,304.26,303.92,303.94,10001.0,303.1522,303.4415,303.1024,303.1223,10001.0
2019-10-15 15:55:00,303.99,304.27,303.66,303.82,33974.0,303.1722,303.4514,302.8431,303.0026,33974.0
2019-10-16 09:30:00,302.26,302.96,301.32,302.23,8822.0,301.4468,302.145,300.5094,301.4169,8822.0
2019-10-16 09:35:00,303.21,303.27,301.85,302.4,5816.0,302.3943,302.4541,301.0379,301.5865,5816.0
2019-10-16 09:40:00,301.76,303.29,301.76,302.55,3048.0,300.9482,302.4741,300.9482,301.7361,3048.0
2019-10-16 09:45:00,303.01,303.39,302.09,302.35,2342.0,302.1948,302.5738,301.2773,301.5366,2342.0
2019-10-16 09:50:00,302.59,302.59,301.75,301.89,10541.0,301.776,301.776,300.9382,301.0778,10541.0
2019-10-16 09:55:00,301.88,303.02,301.88,302.0,11047.0,301.0679,302.2048,301.0679,301.1875,11047.0
2019-10-16 10:00:00,301.98,302.73,301.98,301.98,4243.0,301.1676,301.9156,301.1676,301.1676,4243.0
2019-10-16 10:05:00,301.98,302.35,301.8,302.29,2300.0,301.1676,301.5366,300.9881,301.4768,2300.0
2019-10-16 10:10:00,302.09,302.71,301.98,302.68,2769.0,301.2773,301.8956,301.1676,301.8657,2769.0
2019-10-16 10:15:00,302.58,302.84,302.18,302.31,6122.0,301.766,302.0253,301.3671,301.4967,6122.0
2019-10-16 10:20:00,302.11,302.26,301.7,301.84,3176.0,301.2972,301.4468,300.8883,301.028,3176.0
2019-10-16 10:25:00,301.88,302.28,301.7,301.92,5000.0,301.0679,301.4668,300.8883,301.1078,5000.0
2019-10-16 10:30:00,302.03,302.53,301.92,302.46,4100.0,301.2175,301.7161,301.1078,301.6463,4100.0
2019-10-16 10:35:00,302.38,302.56,302.12,302.38,2375.0,301.5665,301.746,301.3072,301.5665,2375.0
2019-10-16 10:40:00,302.14,302.14,301.75,301.85,2001.0,301.3272,301.3272,300.9382,301.0379,2001.0
2019-10-16 10:45:00,301.94,302.21,301.42,301.42,7843.0,301.1277,301.397,300.6091,300.6091,7843.0
2019-10-16 10:50:00,301.66,301.8,301.33,301.33,2696.0,300.8485,300.9881,300.5193,300.5193,2696.0
2019-10-16 10:55:00,301.39,301.54,301.18,301.54,1824.0,300.5792,300.7288,300.3697,300.7288,1824.0
2019-10-16 11:00:00,301.59,301.91,301.21,301.35,3500.0,300.7786,301.0978,300.3997,300.5393,3500.0
2019-10-16 11:05:00,301.4,301.75,301.4,301.75,3500.0,300.5892,300.9382,300.5892,300.9382,3500.0
2019-10-16 11:10:00,301.65,301.81,301.28,301.38,3451.0,300.8385,300.9981,300.4695,300.5692,3451.0
2019-10-16 11:15:00,301.48,301.59,301.21,301.32,2928.0,300.6689,300.7786,300.3997,300.5094,2928.0
2019-10-16 11:20:00,301.21,301.31,300.69,300.7,6807.0,300.3997,300.4994,299.8811,299.891,6807.0
2019-10-16 11:25:00,300.82,301.18,300.82,301.18,3200.0,300.0107,300.3697,300.0107,300.3697,3200.0
2019-10-16 11:30:00,301.1,301.29,300.63,300.63,9619.0,300.29,300.4794,299.8212,299.8212,9619.0
2019-10-16 11:35:00,300.68,300.82,300.53,300.59,6749.0,299.8711,300.0107,299.7215,299.7813,6749.0
2019-10-16 11:40:00,300.64,301.07,300.53,300.79,6609.0,299.8312,300.26,299.7215,299.9808,6609.0
2019-10-16 11:45:00,300.97,301.1,300.93,301.1,2200.0,300.1603,300.29,300.1204,300.29,2200.0
2019-10-16 11:50:00,301.09,301.19,300.81,300.94,15271.0,300.28,300.3797,300.0007,300.1304,15271.0
2019-10-16 11:55:00,300.88,301.17,300.76,300.76,17895.0,300.0706,300.3598,299.9509,299.9509,17895.0
2019-10-16 12:00:00,300.83,301.73,300.79,301.46,16540.0,300.0207,300.9183,299.9808,300.649,16540.0
2019-10-16 12:05:00,301.44,301.44,300.67,301.33,27251.0,300.629,300.629,299.8611,300.5193,27251.0
2019-10-16 12:10:00,301.36,301.43,300.95,301.01,19097.0,300.5493,300.6191,300.1404,300.2002,19097.0
2019-10-16 12:15:00,301.12,301.14,300.86,300.94,3200.0,300.3099,300.3299,300.0506,300.1304,3200.0
2019-10-16 12:20:00,301.01,301.01,300.39,300.39,4754.0,300.2002,300.2002,299.5819,299.5819,4754.0
2019-10-16 12:25:00,300.32,300.52,300.32,300.36,1940.0,299.5121,299.7115,299.5121,299.552,1940.0
2019-10-16 12:30:00,300.42,300.6,300.12,300.12,2961.0,299.6118,299.7913,299.3126,299.3126,2961.0
2019-10-16 12:35:00,300.13,300.33,300.12,300.33,1425.0,299.3226,299.522,299.3126,299.522,1425.0
2019-10-16 12:40:00,300.22,300.58,300.22,300.58,1798.0,299.4123,299.7714,299.4123,299.7714,1798.0
2019-10-16 12:45:00,300.66,301.15,300.66,300.97,7683.0,299.8511,300.3398,299.8511,300.1603,7683.0
2019-10-16 12:50:00,301.08,301.08,300.57,301.01,4803.0,300.27,300.27,299.7614,300.2002,4803.0
2019-10-16 12:55:00,301.1,301.15,300.8,300.88,5084.0,300.29,300.3398,299.9908,300.0706,5084.0
2019-10-16 13:00:00,300.8,300.82,300.33,300.47,8966.0,299.9908,300.0107,299.522,299.6617,8966.0
2019-10-16 13:05:00,300.42,300.57,300.38,300.4,3001.0,299.6118,299.7614,299.5719,299.5918,3001.0
2019-10-16 13:10:00,300.34,300.34,299.74,299.88,4377.0,299.532,299.532,298.9336,299.0732,4377.0
2019-10-16 13:15:00,299.9,300.11,299.76,299.98,1389.0,299.0932,299.3026,298.9536,299.173,1389.0
2019-10-16 13:20:00,300.15,300.19,300.0,300.13,3350.0,299.3425,299.3824,299.1929,299.3226,3350.0
2019-10-16 13:25:00,300.24,300.38,300.0,300.21,1200.0,299.4323,299.5719,299.1929,299.4024,1200.0
2019-10-16 13:30:00,300.16,300.2,299.84,299.95,2416.0,299.3525,299.3924,299.0334,299.1431,2416.0
2019-10-16 13:35:00,299.98,300.01,299.59,299.59,1800.0,299.173,299.2029,298.784,298.784,1800.0
2019-10-16 13:40:00,299.67,299.75,299.21,299.21,3812.0,298.8638,298.9436,298.405,298.405,3812.0
2019-10-16 13:45:00,299.28,299.29,299.01,299.01,6550.0,298.4749,298.4848,298.2056,298.2056,6550.0
2019-10-16 13:50:00,298.99,299.1,298.97,299.03,3710.0,298.1856,298.2953,298.1657,298.2255,3710.0
2019-10-16 13:55:00,299.05,299.05,298.77,298.86,5868.0,298.2455,298.2455,297.9662,298.056,5868.0
2019-10-16 14:00:00,298.88,299.09,298.81,298.93,3800.0,298.0759,298.2854,298.0061,298.1258,3800.0
2019-10-16 14:05:00,298.85,299.13,298.82,298.87,2500.0,298.046,298.3253,298.0161,298.066,2500.0
2019-10-16 14:10:00,298.97,299.11,298.86,298.9,2700.0,298.1657,298.3053,298.056,298.0959,2700.0
2019-10-16 14:15:00,298.91,299.1,298.52,298.53,4800.0,298.1059,298.2953,297.7169,297.7269,4800.0
2019-10-16 14:20:00,298.54,299.04,298.54,298.99,6200.0,297.7368,298.2355,297.7368,298.1856,6200.0
2019-10-16 14:25:00,299.05,299.05,298.52,298.72,5816.0,298.2455,298.2455,297.7169,297.9164,5816.0
2019-10-16 14:30:00,298.63,298.84,298.28,298.84,11654.0,297.8266,298.036,297.4775,298.036,11654.0
2019-10-16 14:35:00,298.81,299.04,298.43,298.52,17499.0,298.0061,298.2355,297.6271,297.7169,17499.0
2019-10-16 14:40:00,298.68,298.68,298.45,298.48,3889.0,297.8765,297.8765,297.6471,297.677,3889.0
2019-10-16 14:45:00,298.55,298.61,298.37,298.48,3808.0,297.7468,297.8067,297.5673,297.677,3808.0
2019-10-16 14:50:00,298.54,298.7,298.37,298.6,5264.0,297.7368,297.8964,297.5673,297.7967,5264.0
2019-10-16 14:55:00,298.65,298.7,298.43,298.61,6074.0,297.8466,297.8964,297.6271,297.8067,6074.0
2019-10-16 15:00:00,298.62,298.89,298.43,298.71,25225.0,297.8166,298.0859,297.6271,297.9064,25225.0
2019-10-16 15:05:00,298.78,299.11,298.62,298.72,9731.0,297.9762,298.3053,297.8166,297.9164,9731.0
2019-10-16 15:10:00,298.73,298.76,298.58,298.62,2623.0,297.9263,297.9563,297.7767,297.8166,2623.0
2019-10-16 15:15:00,298.74,298.76,298.58,298.74,1000.0,297.9363,297.9563,297.7767,297.9363,1000.0
2019-10-16 15:20:00,298.8,298.84,298.44,298.55,12793.0,297.9961,298.036,297.6371,297.7468,12793.0
2019-10-16 15:25:00,298.49,298.54,298.31,298.38,4009.0,297.687,297.7368,297.5075,297.5773,4009.0
2019-10-16 15:30:00,298.5,298.96,298.45,298.96,19706.0,297.697,298.1557,297.6471,298.1557,19706.0
2019-10-16 15:35:00,299.0,299.02,298.67,298.82,10231.0,298.1956,298.2156,297.8665,298.0161,10231.0
2019-10-16 15:40:00,298.85,299.06,298.42,299.0,21339.0,298.046,298.2554,297.6172,298.1956,21339.0
2019-10-16 15:45:00,299.0,299.17,298.85,298.89,11740.0,298.1956,298.3652,298.046,298.0859,11740.0
2019-10-16 15:50:00,298.94,299.43,298.91,299.3,10333.0,298.1358,298.6245,298.1059,298.4948,10333.0
2019-10-16 15:55:00,299.33,299.54,299.19,299.4,29786.0,298.5247,298.7342,298.3851,298.5945,29786.0
2019-10-17 09:30:00,301.21,301.21,299.94,300.64,4896.0,300.3997,300.3997,299.1331,299.8312,4896.0
2019-10-17 09:35:00,300.75,301.05,300.43,300.47,5498.0,299.9409,300.2401,299.6218,299.6617,5498.0
2019-10-17 09:40:00,300.78,300.82,300.32,300.82,1600.0,299.9708,300.0107,299.5121,300.0107,1600.0
2019-10-17 09:45:00,300.77,301.5,300.75,301.3,3730.0,299.9608,300.6889,299.9409,300.4894,3730.0
2019-10-17 09:50:00,301.29,301.3,300.38,300.38,2500.0,300.4794,300.4894,299.5719,299.5719,2500.0
2019-10-17 09:55:00,300.43,300.66,299.94,300.25,5877.0,299.6218,299.8511,299.1331,299.4422,5877.0
2019-10-17 10:00:00,300.14,301.38,300.14,301.02,16713.0,299.3325,300.5692,299.3325,300.2102,16713.0
2019-10-17 10:05:00,300.97,301.06,300.68,300.68,1700.0,300.1603,300.2501,299.8711,299.8711,1700.0
2019-10-17 10:10:00,300.99,301.67,300.9,301.67,16868.0,300.1803,300.8584,300.0905,300.8584,16868.0
2019-10-17 10:15:00,301.59,301.91,301.48,301.54,4621.0,300.7786,301.0978,300.6689,300.7288,4621.0
2019-10-17 10:20:00,301.74,302.14,301.53,301.93,12264.0,300.9282,301.3272,300.7188,301.1177,12264.0
2019-10-17 10:25:00,301.91,302.05,301.42,301.88,4030.0,301.0978,301.2374,300.6091,301.0679,4030.0
2019-10-17 10:30:00,301.95,301.95,301.02,301.02,4253.0,301.1377,301.1377,300.2102,300.2102,4253.0
2019-10-17 10:35:00,301.06,301.36,300.77,301.16,5994.0,300.2501,300.5493,299.9608,300.3498,5994.0
2019-10-17 10:40:00,301.38,301.48,301.24,301.29,2000.0,300.5692,300.6689,300.4296,300.4794,2000.0
2019-10-17 10:45:00,301.26,301.52,300.82,301.04,6190.0,300.4495,300.7088,300.0107,300.2301,6190.0
2019-10-17 10:50:00,301.3,301.9,301.3,301.45,4497.0,300.4894,301.0878,300.4894,300.639,4497.0
2019-10-17 10:55:00,301.42,301.75,301.25,301.25,5216.0,300.6091,300.9382,300.4396,300.4396,5216.0
2019-10-17 11:00:00,301.1,301.1,300.81,300.99,1291.0,300.29,300.29,300.0007,300.1803,1291.0
2019-10-17 11:05:00,301.3,301.35,300.96,301.35,600.0,300.4894,300.5393,300.1503,300.5393,600.0
2019-10-17 11:10:00,301.24,301.66,301.24,301.66,1371.0,300.4296,300.8485,300.4296,300.8485,1371.0
2019-10-17 11:15:00,301.66,301.74,301.24,301.3,1772.0,300.8485,300.9282,300.4296,300.4894,1772.0
2019-10-17 11:20:00,301.48,301.6,301.48,301.51,902.0,300.6689,300.7886,300.6689,300.6989,902.0
2019-10-17 11:25:00,301.38,301.66,301.38,301.66,700.0,300.5692,300.8485,300.5692,300.8485,700.0
2019-10-17 11:30:00,301.6,301.68,301.19,301.22,1420.0,300.7886,300.8684,300.3797,300.4096,1420.0
2019-10-17 11:35:00,301.4,301.83,301.4,301.83,1108.0,300.5892,301.018,300.5892,301.018,1108.0
2019-10-17 11:40:00,301.58,301.78,301.52,301.62,5391.0,300.7687,300.9681,300.7088,300.8086,5391.0
2019-10-17 11:45:00,301.43,302.2,301.43,302.2,4093.0,300.6191,301.387,300.6191,301.387,4093.0
2019-10-17 11:50:00,302.04,302.08,301.39,301.52,7959.0,301.2274,301.2673,300.5792,300.7088,7959.0
2019-10-17 11:55:00,301.5,301.83,301.5,301.83,600.0,300.6889,301.018,300.6889,301.018,600.0
2019-10-17 12:00:00,301.93,301.93,301.42,301.42,2916.0,301.1177,301.1177,300.6091,300.6091,2916.0
2019-10-17 12:05:00,301.45,301.53,301.39,301.53,636.0,300.639,300.7188,300.5792,300.7188,636.0
2019-10-17 12:10:00,301.44,301.66,301.13,301.19,2900.0,300.629,300.8485,300.3199,300.3797,2900.0
2019-10-17 12:15:00,301.41,301.63,301.4,301.55,1084.0,300.5991,300.8185,300.5892,300.7387,1084.0
2019-10-17 12:20:00,301.6,301.64,301.32,301.48,1430.0,300.7886,300.8285,300.5094,300.6689,1430.0
2019-10-17 12:25:00,301.45,301.48,301.18,301.27,1276.0,300.639,300.6689,300.3697,300.4595,1276.0
2019-10-17 12:30:00,301.28,301.54,301.28,301.43,2319.0,300.4695,300.7288,300.4695,300.6191,2319.0
2019-10-17 12:35:00,301.4,301.49,301.2,301.49,1428.0,300.5892,300.6789,300.3897,300.6789,1428.0
2019-10-17 12:40:00,301.46,301.53,301.25,301.35,1800.0,300.649,300.7188,300.4396,300.5393,1800.0
2019-10-17 12:45:00,301.32,301.32,300.79,301.1,1300.0,300.5094,300.5094,299.9808,300.29,1300.0
2019-10-17 12:50:00,301.2,301.4,301.19,301.22,1523.0,300.3897,300.5892,300.3797,300.4096,1523.0
2019-10-17 12:55:00,301.47,301.56,301.47,301.5,500.0,300.659,300.7487,300.659,300.6889,500.0
2019-10-17 13:00:00,301.5,301.69,301.47,301.69,1000.0,300.6889,300.8784,300.659,300.8784,1000.0
2019-10-17 13:05:00,301.62,301.72,301.62,301.63,700.0,300.8086,300.9083,300.8086,300.8185,700.0
2019-10-17 13:10:00,301.65,301.69,301.53,301.53,1800.0,300.8385,300.8784,300.7188,300.7188,1800.0
2019-10-17 13:15:00,301.55,301.7,301.3,301.56,1747.0,300.7387,300.8883,300.4894,300.7487,1747.0
2019-10-17 13:20:00,301.51,301.51,301.27,301.33,1000.0,300.6989,300.6989,300.4595,300.5193,1000.0
2019-10-17 13:25:00,301.33,301.54,301.33,301.54,500.0,300.5193,300.7288,300.5193,300.7288,500.0
2019-10-17 13:30:00,301.64,301.66,301.45,301.51,1320.0,300.8285,300.8485,300.639,300.6989,1320.0
2019-10-17 13:35:00,301.52,301.64,301.5,301.64,900.0,300.7088,300.8285,300.6889,300.8285,900.0
2019-10-17 13:40:00,301.51,301.55,301.4,301.4,1008.0,300.6989,300.7387,300.5892,300.5892,1008.0
2019-10-17 13:45:00,301.65,301.68,301.46,301.47,1199.0,300.8385,300.8684,300.649,300.659,1199.0
2019-10-17 13:50:00,301.39,301.55,301.33,301.49,1203.0,300.5792,300.7387,300.5193,300.6789,1203.0
2019-10-17 13:55:00,301.41,301.7,301.41,301.7,400.0,300.5991,300.8883,300.5991,300.8883,400.0
2019-10-17 14:00:00,301.57,301.57,301.2,301.22,1405.0,300.7587,300.7587,300.3897,300.4096,1405.0
2019-10-17 14:05:00,301.22,301.4,301.22,301.37,2500.0,300.4096,300.5892,300.4096,300.5592,2500.0
2019-10-17 14:10:00,301.5,301.67,301.39,301.52,3321.0,300.6889,300.8584,300.5792,300.7088,3321.0
2019-10-17 14:15:00,301.56,301.7,301.42,301.49,981.0,300.7487,300.8883,300.6091,300.6789,981.0
2019-10-17 14:20:00,301.55,301.65,301.51,301.6,1400.0,300.7387,300.8385,300.6989,300.7886,1400.0
2019-10-17 14:25:00,301.6,301.88,301.55,301.83,3422.0,300.7886,301.0679,300.7387,301.018,3422.0
2019-10-17 14:30:00,301.81,302.12,301.81,302.08,2872.0,300.9981,301.3072,300.9981,301.2673,2872.0
2019-10-17 14:35:00,302.2,302.64,302.2,302.44,3300.0,301.387,301.8258,301.387,301.6264,3300.0
2019-10-17 14:40:00,302.45,302.45,302.08,302.08,3504.0,301.6363,301.6363,301.2673,301.2673,3504.0
2019-10-17 14:45:00,302.06,302.5,302.06,302.45,3200.0,301.2474,301.6862,301.2474,301.6363,3200.0
2019-10-17 14:50:00,302.45,302.71,302.04,302.3,9907.0,301.6363,301.8956,301.2274,301.4867,9907.0
2019-10-17 14:55:00,302.19,302.31,302.12,302.31,300.0,301.377,301.4967,301.3072,301.4967,300.0
2019-10-17 15:00:00,302.34,302.46,302.1,302.1,7961.0,301.5266,301.6463,301.2873,301.2873,7961.0
2019-10-17 15:05:00,302.0,302.15,301.93,302.03,1500.0,301.1875,301.3371,301.1177,301.2175,1500.0
2019-10-17 15:10:00,302.11,302.31,301.99,302.07,6030.0,301.2972,301.4967,301.1776,301.2574,6030.0
2019-10-17 15:15:00,302.06,302.12,301.82,301.82,2880.0,301.2474,301.3072,301.008,301.008,2880.0
2019-10-17 15:20:00,301.83,301.9,301.55,301.74,1755.0,301.018,301.0878,300.7387,300.9282,1755.0
2019-10-17 15:25:00,301.69,301.81,301.54,301.59,4400.0,300.8784,300.9981,300.7288,300.7786,4400.0
2019-10-17 15:30:00,301.56,301.69,301.35,301.4,6403.0,300.7487,300.8784,300.5393,300.5892,6403.0
2019-10-17 15:35:00,301.51,301.51,301.2,301.48,4901.0,300.6989,300.6989,300.3897,300.6689,4901.0
2019-10-17 15:40:00,301.42,301.5,301.21,301.41,4540.0,300.6091,300.6889,300.3997,300.5991,4540.0
2019-10-17 15:45:00,301.29,301.4,301.05,301.09,5592.0,300.4794,300.5892,300.2401,300.28,5592.0
2019-10-17 15:50:00,301.02,301.31,300.94,301.12,11653.0,300.2102,300.4994,300.1304,300.3099,11653.0
2019-10-17 15:55:00,300.99,301.63,300.94,301.58,25478.0,300.1803,300.8185,300.1304,300.7687,25478.0
2019-10-18 09:30:00,303.51,303.51,302.0,302.0,31612.0,302.6935,302.6935,301.1875,301.1875,31612.0
2019-10-18 09:35:00,302.53,302.53,300.28,301.53,3577.0,301.7161,301.7161,299.4722,300.7188,3577.0
2019-10-18 09:40:00,301.65,302.06,301.39,301.46,5245.0,300.8385,301.2474,300.5792,300.649,5245.0
2019-10-18 09:45:00,301.01,301.73,300.74,301.39,3288.0,300.2002,300.9183,299.9309,300.5792,3288.0
2019-10-18 09:50:00,301.16,301.97,301.16,301.97,700.0,300.3498,301.1576,300.3498,301.1576,700.0
2019-10-18 09:55:00,302.0,302.17,301.52,301.71,2700.0,301.1875,301.3571,300.7088,300.8983,2700.0
2019-10-18 10:00:00,301.88,302.47,301.58,302.12,7585.0,301.0679,301.6563,300.7687,301.3072,7585.0
2019-10-18 10:05:00,302.03,302.14,301.94,302.14,600.0,301.2175,301.3272,301.1277,301.3272,600.0
2019-10-18 10:10:00,302.09,302.35,301.75,301.75,2740.0,301.2773,301.5366,300.9382,300.9382,2740.0
2019-10-18 10:15:00,301.68,301.76,301.28,301.76,4300.0,300.8684,300.9482,300.4695,300.9482,4300.0
2019-10-18 10:20:00,301.31,301.32,300.73,300.82,2440.0,300.4994,300.5094,299.921,300.0107,2440.0
2019-10-18 10:25:00,301.15,301.15,300.66,300.69,2658.0,300.3398,300.3398,299.8511,299.8811,2658.0
2019-10-18 10:30:00,300.73,301.04,300.7,300.72,3299.0,299.921,300.2301,299.891,299.911,3299.0
2019-10-18 10:35:00,300.71,301.48,300.57,301.29,2800.0,299.901,300.6689,299.7614,300.4794,2800.0
2019-10-18 10:40:00,301.19,301.41,300.35,300.55,2900.0,300.3797,300.5991,299.542,299.7414,2900.0
2019-10-18 10:45:00,300.36,301.02,300.18,301.02,2823.0,299.552,300.2102,299.3724,300.2102,2823.0
2019-10-18 10:50:00,301.45,301.84,301.45,301.84,2399.0,300.639,301.028,300.639,301.028,2399.0
2019-10-18 10:55:00,301.75,301.99,301.75,301.99,2100.0,300.9382,301.1776,300.9382,301.1776,2100.0
2019-10-18 11:00:00,302.1,302.42,301.98,301.98,1900.0,301.2873,301.6064,301.1676,301.1676,1900.0
2019-10-18 11:05:00,301.98,302.02,301.43,301.7,1100.0,301.1676,301.2075,300.6191,300.8883,1100.0
2019-10-18 11:10:00,301.5,301.97,301.46,301.94,1821.0,300.6889,301.1576,300.649,301.1277,1821.0
2019-10-18 11:15:00,302.22,302.7,302.03,302.7,3400.0,301.4069,301.8857,301.2175,301.8857,3400.0
2019-10-18 11:20:00,302.49,302.72,302.37,302.63,2703.0,301.6762,301.9056,301.5565,301.8158,2703.0
2019-10-18 11:25:00,302.49,302.58,302.38,302.39,1100.0,301.6762,301.766,301.5665,301.5765,1100.0
2019-10-18 11:30:00,302.26,302.47,301.92,301.92,1400.0,301.4468,301.6563,301.1078,301.1078,1400.0
2019-10-18 11:35:00,302.0,302.17,301.94,302.16,1400.0,301.1875,301.3571,301.1277,301.3471,1400.0
2019-10-18 11:40:00,302.19,302.25,301.99,302.2,5024.0,301.377,301.4369,301.1776,301.387,5024.0
2019-10-18 11:45:00,302.33,302.33,302.08,302.31,1351.0,301.5167,301.5167,301.2673,301.4967,1351.0
2019-10-18 11:50:00,302.14,302.14,301.37,301.37,1976.0,301.3272,301.3272,300.5592,300.5592,1976.0
2019-10-18 11:55:00,301.47,301.47,301.04,301.04,800.0,300.659,300.659,300.2301,300.2301,800.0
2019-10-18 12:00:00,300.9,301.34,300.9,301.34,1000.0,300.0905,300.5293,300.0905,300.5293,1000.0
2019-10-18 12:05:00,301.35,301.57,300.72,300.99,3132.0,300.5393,300.7587,299.911,300.1803,3132.0
2019-10-18 12:10:00,300.64,301.21,300.64,300.74,4102.0,299.8312,300.3997,299.8312,299.9309,4102.0
2019-10-18 12:15:00,300.7,300.74,299.89,299.93,2061.0,299.891,299.9309,299.0832,299.1231,2061.0
2019-10-18 12:20:00,299.87,300.24,299.32,300.13,5300.0,299.0633,299.4323,298.5147,299.3226,5300.0
2019-10-18 12:25:00,300.11,300.4,300.05,300.06,2744.0,299.3026,299.5918,299.2428,299.2528,2744.0
2019-10-18 12:30:00,300.01,300.1,299.54,299.84,4583.0,299.2029,299.2927,298.7342,299.0334,4583.0
2019-10-18 12:35:00,299.84,300.09,299.84,299.88,1000.0,299.0334,299.2827,299.0334,299.0732,1000.0
2019-10-18 12:40:00,299.88,299.9,299.54,299.6,2400.0,299.0732,299.0932,298.7342,298.794,2400.0
2019-10-18 12:45:00,299.63,299.63,299.36,299.48,1659.0,298.8239,298.8239,298.5546,298.6743,1659.0
2019-10-18 12:50:00,299.47,299.79,299.47,299.68,700.0,298.6643,298.9835,298.6643,298.8738,700.0
2019-10-18 12:55:00,299.72,299.88,299.65,299.65,3184.0,298.9137,299.0732,298.8439,298.8439,3184.0
2019-10-18 13:00:00,299.72,299.74,299.5,299.69,4410.0,298.9137,298.9336,298.6943,298.8838,4410.0
2019-10-18 13:05:00,299.71,300.25,299.71,300.07,1900.0,298.9037,299.4422,298.9037,299.2627,1900.0
2019-10-18 13:10:00,299.73,299.93,299.72,299.93,825.0,298.9236,299.1231,298.9137,299.1231,825.0
2019-10-18 13:15:00,299.8,299.97,299.64,299.95,2096.0,298.9935,299.163,298.8339,299.1431,2096.0
2019-10-18 13:20:00,299.86,300.02,299.72,299.75,3455.0,299.0533,299.2129,298.9137,298.9436,3455.0
2019-10-18 13:25:00,299.67,299.67,299.67,299.67,200.0,298.8638,298.8638,298.8638,298.8638,200.0
2019-10-18 13:30:00,299.74,299.75,299.69,299.75,400.0,298.9336,298.9436,298.8838,298.9436,400.0
2019-10-18 13:35:00,299.97,299.97,299.41,299.47,4000.0,299.163,299.163,298.6045,298.6643,4000.0
2019-10-18 13:40:00,299.5,299.65,299.41,299.52,4989.0,298.6943,298.8439,298.6045,298.7142,4989.0
2019-10-18 13:45:00,299.61,299.69,299.01,299.01,9004.0,298.804,298.8838,298.2056,298.2056,9004.0
2019-10-18 13:50:00,299.07,299.25,299.0,299.0,4055.0,298.2654,298.4449,298.1956,298.1956,4055.0
2019-10-18 13:55:00,298.93,298.99,298.82,298.92,1300.0,298.1258,298.1856,298.0161,298.1158,1300.0
2019-10-18 14:00:00,298.97,299.01,298.82,299.01,2000.0,298.1657,298.2056,298.0161,298.2056,2000.0
2019-10-18 14:05:00,298.77,299.05,298.77,299.05,400.0,297.9662,298.2455,297.9662,298.2455,400.0
2019-10-18 14:10:00,298.9,298.93,298.74,298.8,800.0,298.0959,298.1258,297.9363,297.9961,800.0
2019-10-18 14:15:00,298.93,299.01,298.87,298.87,1090.0,298.1258,298.2056,298.066,298.066,1090.0
2019-10-18 14:20:00,299.18,299.33,298.82,298.99,3477.0,298.3751,298.5247,298.0161,298.1856,3477.0
2019-10-18 14:25:00,298.97,299.0,298.88,298.88,700.0,298.1657,298.1956,298.0759,298.0759,700.0
2019-10-18 14:30:00,298.98,299.0,298.81,298.81,850.0,298.1757,298.1956,298.0061,298.0061,850.0
2019-10-18 14:35:00,298.8,298.96,298.7,298.83,1300.0,297.9961,298.1557,297.8964,298.0261,1300.0
2019-10-18 14:40:00,298.9,299.13,298.82,299.01,1300.0,298.0959,298.3253,298.0161,298.2056,1300.0
2019-10-18 14:45:00,299.11,299.13,298.8,298.92,5400.0,298.3053,298.3253,297.9961,298.1158,5400.0
2019-10-18 14:50:00,298.98,299.15,298.79,299.08,2600.0,298.1757,298.3452,297.9862,298.2754,2600.0
2019-10-18 14:55:00,299.1,299.25,298.77,298.99,2598.0,298.2953,298.4449,297.9662,298.1856,2598.0
2019-10-18 15:00:00,299.19,300.14,299.06,300.14,6511.0,298.3851,299.3325,298.2554,299.3325,6511.0
2019-10-18 15:05:00,300.0,300.23,299.81,300.06,7189.0,299.1929,299.4223,299.0034,299.2528,7189.0
2019-10-18 15:10:00,299.98,300.56,299.95,300.42,8221.0,299.173,299.7514,299.1431,299.6118,8221.0
2019-10-18 15:15:00,300.35,300.35,299.77,299.82,7200.0,299.542,299.542,298.9635,299.0134,7200.0
2019-10-18 15:20:00,299.88,300.08,299.74,299.86,6673.0,299.0732,299.2727,298.9336,299.0533,6673.0
2019-10-18 15:25:00,299.95,300.07,299.87,300.02,2665.0,299.1431,299.2627,299.0633,299.2129,2665.0
2019-10-18 15:30:00,300.02,300.56,300.02,300.26,8244.0,299.2129,299.7514,299.2129,299.4522,8244.0
2019-10-18 15:35:00,300.39,301.18,300.39,301.1,4500.0,299.5819,300.3697,299.5819,300.29,4500.0
2019-10-18 15:40:00,301.14,301.14,300.88,301.14,6518.0,300.3299,300.3299,300.0706,300.3299,6518.0
2019-10-18 15:45:00,301.2,301.35,300.9,301.35,6504.0,300.3897,300.5393,300.0905,300.5393,6504.0
2019-10-18 15:50:00,301.44,301.69,301.21,301.51,13638.0,300.629,300.8784,300.3997,300.6989,13638.0
2019-10-18 15:55:00,301.59,301.59,300.03,300.2,34573.0,300.7786,300.7786,299.2228,299.3924,34573.0
2019-10-21 09:30:00,301.97,301.97,300.78,300.78,2853.0,301.1576,301.1576,299.9708,299.9708,2853.0
2019-10-21 09:35:00,301.51,301.93,300.08,300.08,700.0,300.6989,301.1177,299.2727,299.2727,700.0
2019-10-21 09:40:00,300.08,300.88,299.19,299.61,3826.0,299.2727,300.0706,298.3851,298.804,3826.0
2019-10-21 09:45:00,299.89,300.27,299.83,299.91,800.0,299.0832,299.4622,299.0234,299.1032,800.0
2019-10-21 09:50:00,299.37,299.97,298.68,298.76,5320.0,298.5646,299.163,297.8765,297.9563,5320.0
2019-10-21 09:55:00,299.12,299.16,298.2,298.24,1100.0,298.3153,298.3552,297.3978,297.4377,1100.0
2019-10-21 10:00:00,298.24,298.24,295.83,295.89,6769.0,297.4377,297.4377,295.0341,295.094,6769.0
2019-10-21 10:05:00,296.1,297.35,295.91,297.35,3065.0,295.3034,296.55,295.1139,296.55,3065.0
2019-10-21 10:10:00,297.19,298.01,296.68,297.83,2800.0,296.3905,297.2083,295.8819,297.0288,2800.0
2019-10-21 10:15:00,297.63,297.63,297.0,297.03,800.0,296.8293,296.8293,296.201,296.2309,800.0
2019-10-21 10:20:00,297.04,298.11,297.0,297.74,2706.0,296.2409,297.308,296.201,296.939,2706.0
2019-10-21 10:25:00,297.74,297.88,297.44,297.67,1400.0,296.939,297.0786,296.6398,296.8692,1400.0
2019-10-21 10:30:00,297.71,297.8,297.46,297.8,800.0,296.9091,296.9988,296.6598,296.9988,800.0
2019-10-21 10:35:00,297.87,298.0,297.24,297.94,5317.0,297.0687,297.1983,296.4403,297.1385,5317.0
2019-10-21 10:40:00,298.43,298.43,298.24,298.36,800.0,297.6271,297.6271,297.4377,297.5573,800.0
2019-10-21 10:45:00,298.2,298.64,298.09,298.64,1994.0,297.3978,297.8366,297.2881,297.8366,1994.0
2019-10-21 10:50:00,298.61,298.71,298.3,298.4,10241.0,297.8067,297.9064,297.4975,297.5972,10241.0
2019-10-21 10:55:00,298.5,299.0,298.49,299.0,2500.0,297.697,298.1956,297.687,298.1956,2500.0
2019-10-21 11:00:00,299.11,299.51,298.69,298.69,10700.0,298.3053,298.7042,297.8864,297.8864,10700.0
2019-10-21 11:05:00,298.75,298.76,298.19,298.61,2700.0,297.9463,297.9563,297.3878,297.8067,2700.0
2019-10-21 11:10:00,298.4,298.66,298.24,298.57,1702.0,297.5972,297.8565,297.4377,297.7668,1702.0
2019-10-21 11:15:00,298.54,298.54,298.24,298.24,2051.0,297.7368,297.7368,297.4377,297.4377,2051.0
2019-10-21 11:20:00,298.16,298.29,297.87,298.21,3624.0,297.3579,297.4875,297.0687,297.4077,3624.0
2019-10-21 11:25:00,298.21,298.21,297.46,297.47,5900.0,297.4077,297.4077,296.6598,296.6697,5900.0
2019-10-21 11:30:00,297.52,297.52,297.12,297.23,5731.0,296.7196,296.7196,296.3207,296.4304,5731.0
2019-10-21 11:35:00,297.23,297.41,296.97,297.08,7600.0,296.4304,296.6099,296.1711,296.2808,7600.0
2019-10-21 11:40:00,296.98,297.05,296.9,296.9,1500.0,296.181,296.2509,296.1013,296.1013,1500.0
2019-10-21 11:45:00,296.89,296.91,296.5,296.53,4888.0,296.0913,296.1112,295.7023,295.7323,4888.0
2019-10-21 11:50:00,296.5,296.59,295.9,296.27,8220.0,295.7023,295.7921,295.1039,295.473,8220.0
2019-10-21 11:55:00,295.98,296.36,295.98,296.32,2065.0,295.1837,295.5627,295.1837,295.5228,2065.0
2019-10-21 12:00:00,296.22,296.29,296.05,296.12,3361.0,295.4231,295.4929,295.2535,295.3234,3361.0
2019-10-21 12:05:00,296.04,296.34,295.98,296.33,5300.0,295.2436,295.5428,295.1837,295.5328,5300.0
2019-10-21 12:10:00,296.26,296.26,295.95,296.0,13638.0,295.463,295.463,295.1538,295.2037,13638.0
2019-10-21 12:15:00,296.0,296.14,295.36,295.46,9306.0,295.2037,295.3433,294.5654,294.6651,9306.0
2019-10-21 12:20:00,295.34,295.4,294.86,294.99,4748.0,294.5455,294.6053,294.0667,294.1964,4748.0
2019-10-21 12:25:00,294.95,295.18,294.91,295.18,4030.0,294.1565,294.3859,294.1166,294.3859,4030.0
2019-10-21 12:30:00,295.08,295.97,295.08,295.85,6650.0,294.2862,295.1738,294.2862,295.0541,6650.0
2019-10-21 12:35:00,295.8,296.28,295.69,296.28,1900.0,295.0042,295.4829,294.8945,295.4829,1900.0
2019-10-21 12:40:00,296.2,296.36,296.15,296.3,1500.0,295.4031,295.5627,295.3533,295.5029,1500.0
2019-10-21 12:45:00,296.37,296.48,296.37,296.48,1100.0,295.5727,295.6824,295.5727,295.6824,1100.0
2019-10-21 12:50:00,296.49,296.63,296.49,296.61,900.0,295.6924,295.832,295.6924,295.812,900.0
2019-10-21 12:55:00,296.55,296.55,296.1,296.22,2065.0,295.7522,295.7522,295.3034,295.4231,2065.0
2019-10-21 13:00:00,296.16,296.56,296.16,296.55,2362.0,295.3633,295.7622,295.3633,295.7522,2362.0
2019-10-21 13:05:00,296.47,296.47,296.13,296.28,1104.0,295.6724,295.6724,295.3333,295.4829,1104.0
2019-10-21 13:10:00,296.23,296.3,296.18,296.26,900.0,295.4331,295.5029,295.3832,295.463,900.0
2019-10-21 13:15:00,296.15,296.18,296.02,296.18,950.0,295.3533,295.3832,295.2236,295.3832,950.0
2019-10-21 13:20:00,296.03,296.37,295.97,296.2,2670.0,295.2336,295.5727,295.1738,295.4031,2670.0
2019-10-21 13:25:00,296.12,296.52,295.84,296.52,4400.0,295.3234,295.7223,295.0441,295.7223,4400.0
2019-10-21 13:30:00,296.52,296.76,296.44,296.76,2400.0,295.7223,295.9616,295.6425,295.9616,2400.0
2019-10-21 13:35:00,296.78,296.83,296.4,296.45,1853.0,295.9816,296.0314,295.6026,295.6525,1853.0
2019-10-21 13:40:00,296.11,296.32,296.11,296.32,200.0,295.3134,295.5228,295.3134,295.5228,200.0
2019-10-21 13:45:00,296.23,296.3,296.16,296.22,1174.0,295.4331,295.5029,295.3633,295.4231,1174.0
2019-10-21 13:50:00,296.18,296.58,296.17,296.58,2000.0,295.3832,295.7821,295.3732,295.7821,2000.0
2019-10-21 13:55:00,296.89,297.32,296.89,297.31,2000.0,296.0913,296.5201,296.0913,296.5102,2000.0
2019-10-21 14:00:00,297.08,297.39,297.0,297.39,2313.0,296.2808,296.5899,296.201,296.5899,2313.0
2019-10-21 14:05:00,297.34,297.47,297.16,297.47,2616.0,296.5401,296.6697,296.3606,296.6697,2616.0
2019-10-21 14:10:00,297.39,297.45,297.37,297.44,1801.0,296.5899,296.6498,296.57,296.6398,1801.0
2019-10-21 14:15:00,297.38,297.44,296.92,297.05,600.0,296.58,296.6398,296.1212,296.2509,600.0
2019-10-21 14:20:00,296.82,297.0,296.61,296.61,1698.0,296.0215,296.201,295.812,295.812,1698.0
2019-10-21 14:25:00,296.63,296.63,296.21,296.22,1251.0,295.832,295.832,295.4131,295.4231,1251.0
2019-10-21 14:30:00,296.32,296.33,296.09,296.15,600.0,295.5228,295.5328,295.2934,295.3533,600.0
2019-10-21 14:35:00,296.19,296.58,296.13,296.49,1700.0,295.3932,295.7821,295.3333,295.6924,1700.0
2019-10-21 14:40:00,296.51,296.51,296.12,296.37,1800.0,295.7123,295.7123,295.3234,295.5727,1800.0
2019-10-21 14:45:00,296.46,296.46,296.27,296.27,1293.0,295.6624,295.6624,295.473,295.473,1293.0
2019-10-21 14:50:00,296.27,297.34,296.27,297.31,2361.0,295.473,296.5401,295.473,296.5102,2361.0
2019-10-21 14:55:00,297.62,297.81,297.32,297.81,2000.0,296.8193,297.0088,296.5201,297.0088,2000.0
2019-10-21 15:00:00,297.94,298.14,297.77,298.07,2835.0,297.1385,297.3379,296.9689,297.2681,2835.0
2019-10-21 15:05:00,297.98,298.09,297.79,297.81,639.0,297.1784,297.2881,296.9889,297.0088,639.0
2019-10-21 15:10:00,297.87,298.17,297.85,298.15,3368.0,297.0687,297.3678,297.0487,297.3479,3368.0
2019-10-21 15:15:00,298.03,298.14,297.94,298.14,800.0,297.2282,297.3379,297.1385,297.3379,800.0
2019-10-21 15:20:00,298.17,298.17,297.8,297.87,2100.0,297.3678,297.3678,296.9988,297.0687,2100.0
2019-10-21 15:25:00,297.96,298.0,297.77,297.85,4556.0,297.1584,297.1983,296.9689,297.0487,4556.0
2019-10-21 15:30:00,297.98,298.34,297.98,298.17,3789.0,297.1784,297.5374,297.1784,297.3678,3789.0
2019-10-21 15:35:00,298.24,298.44,298.21,298.32,5450.0,297.4377,297.6371,297.4077,297.5174,5450.0
2019-10-21 15:40:00,298.35,298.54,298.35,298.46,5689.0,297.5474,297.7368,297.5474,297.6571,5689.0
2019-10-21 15:45:00,298.44,298.49,298.23,298.4,6036.0,297.6371,297.687,297.4277,297.5972,6036.0
2019-10-21 15:50:00,298.43,298.51,298.18,298.38,8757.0,297.6271,297.7069,297.3778,297.5773,8757.0
2019-10-21 15:55:00,298.45,298.72,297.86,297.86,21320.0,297.6471,297.9164,297.0587,297.0587,21320.0
2019-10-22 09:30:00,305.0,306.61,303.55,305.06,28805.0,304.1795,305.7851,302.7334,304.2393,28805.0
2019-10-22 09:35:00,305.44,305.7,304.49,304.74,15052.0,304.6183,304.8776,303.6708,303.9202,15052.0
2019-10-22 09:40:00,304.34,304.69,303.92,304.38,3407.0,303.5212,303.8703,303.1024,303.5611,3407.0
2019-10-22 09:45:00,304.53,304.53,303.89,304.15,4297.0,303.7107,303.7107,303.0725,303.3318,4297.0
2019-10-22 09:50:00,303.99,305.87,303.99,305.64,8373.0,303.1722,305.0471,303.1722,304.8177,8373.0
2019-10-22 09:55:00,305.67,306.6,305.66,305.77,7695.0,304.8477,305.7752,304.8377,304.9474,7695.0
2019-10-22 10:00:00,305.73,306.37,305.73,305.77,3843.0,304.9075,305.5458,304.9075,304.9474,3843.0
2019-10-22 10:05:00,305.83,306.31,305.6,305.72,3050.0,305.0072,305.4859,304.7779,304.8975,3050.0
2019-10-22 10:10:00,305.58,305.58,304.65,304.65,3380.0,304.7579,304.7579,303.8304,303.8304,3380.0
2019-10-22 10:15:00,304.88,305.95,304.79,305.95,6547.0,304.0598,305.1269,303.97,305.1269,6547.0
2019-10-22 10:20:00,305.47,306.46,305.37,305.8,23401.0,304.6482,305.6355,304.5485,304.9773,23401.0
2019-10-22 10:25:00,305.96,305.97,304.39,304.66,1564.0,305.1369,305.1469,303.5711,303.8404,1564.0
2019-10-22 10:30:00,304.29,304.76,303.02,303.02,4200.0,303.4714,303.9401,302.2048,302.2048,4200.0
2019-10-22 10:35:00,303.3,303.33,302.83,303.33,2618.0,302.484,302.514,302.0153,302.514,2618.0
2019-10-22 10:40:00,303.46,303.88,303.25,303.25,1005.0,302.6436,303.0625,302.4342,302.4342,1005.0
2019-10-22 10:45:00,303.04,303.04,302.39,302.63,2560.0,302.2247,302.2247,301.5765,301.8158,2560.0
2019-10-22 10:50:00,302.32,303.21,302.0,302.76,1400.0,301.5067,302.3943,301.1875,301.9455,1400.0
2019-10-22 10:55:00,302.61,303.72,302.46,303.17,2700.0,301.7959,302.9029,301.6463,302.3544,2700.0
2019-10-22 11:00:00,303.1,303.92,302.79,303.91,11800.0,302.2846,303.1024,301.9754,303.0924,11800.0
2019-10-22 11:05:00,303.49,303.82,303.2,303.5,6698.0,302.6735,303.0026,302.3843,302.6835,6698.0
2019-10-22 11:10:00,303.5,303.53,302.28,302.28,5992.0,302.6835,302.7134,301.4668,301.4668,5992.0
2019-10-22 11:15:00,302.23,302.5,301.97,302.2,3650.0,301.4169,301.6862,301.1576,301.387,3650.0
2019-10-22 11:20:00,302.41,303.4,302.17,302.98,12090.0,301.5964,302.5838,301.3571,302.1649,12090.0
2019-10-22 11:25:00,302.9,303.5,302.9,303.5,1553.0,302.0851,302.6835,302.0851,302.6835,1553.0
2019-10-22 11:30:00,303.36,303.37,302.75,302.88,5092.0,302.5439,302.5539,301.9355,302.0652,5092.0
2019-10-22 11:35:00,303.18,303.55,303.06,303.37,1500.0,302.3644,302.7334,302.2447,302.5539,1500.0
2019-10-22 11:40:00,303.51,303.87,303.28,303.78,2652.0,302.6935,303.0525,302.4641,302.9628,2652.0
2019-10-22 11:45:00,303.59,303.92,303.44,303.75,3725.0,302.7733,303.1024,302.6237,302.9328,3725.0
2019-10-22 11:50:00,303.73,304.27,303.72,303.72,3601.0,302.9129,303.4514,302.9029,302.9029,3601.0
2019-10-22 11:55:00,303.69,304.2,303.6,304.2,2200.0,302.873,303.3816,302.7832,303.3816,2200.0
2019-10-22 12:00:00,304.07,304.33,303.94,304.03,1600.0,303.252,303.5113,303.1223,303.2121,1600.0
2019-10-22 12:05:00,304.13,304.25,303.7,303.81,1532.0,303.3118,303.4315,302.883,302.9927,1532.0
2019-10-22 12:10:00,303.86,303.87,303.56,303.59,1320.0,303.0425,303.0525,302.7433,302.7733,1320.0
2019-10-22 12:15:00,303.71,304.29,303.71,303.98,2590.0,302.8929,303.4714,302.8929,303.1622,2590.0
2019-10-22 12:20:00,304.02,304.09,303.31,303.6,6604.0,303.2021,303.2719,302.494,302.7832,6604.0
2019-10-22 12:25:00,303.4,304.08,303.4,304.05,5128.0,302.5838,303.2619,302.5838,303.232,5128.0
2019-10-22 12:30:00,304.05,304.98,304.05,304.85,5651.0,303.232,304.1595,303.232,304.0299,5651.0
2019-10-22 12:35:00,304.95,305.37,304.93,305.36,5599.0,304.1296,304.5485,304.1097,304.5385,5599.0
2019-10-22 12:40:00,305.16,305.2,304.82,304.91,3000.0,304.339,304.3789,304.0,304.0897,3000.0
2019-10-22 12:45:00,304.99,305.03,304.84,304.84,7896.0,304.1695,304.2094,304.0199,304.0199,7896.0
2019-10-22 12:50:00,304.73,304.73,304.03,304.15,2223.0,303.9102,303.9102,303.2121,303.3318,2223.0
2019-10-22 12:55:00,304.35,305.25,304.13,305.25,3928.0,303.5312,304.4288,303.3118,304.4288,3928.0
2019-10-22 13:00:00,305.32,305.39,304.67,304.78,4884.0,304.4986,304.5684,303.8504,303.9601,4884.0
2019-10-22 13:05:00,304.7,305.1,304.64,305.1,5308.0,303.8803,304.2792,303.8204,304.2792,5308.0
2019-10-22 13:10:00,305.22,306.0,304.96,305.92,4183.0,304.3989,305.1768,304.1396,305.097,4183.0
2019-10-22 13:15:00,305.99,306.28,305.65,306.21,5321.0,305.1668,305.456,304.8277,305.3862,5321.0
2019-10-22 13:20:00,306.28,306.93,306.27,306.39,5005.0,305.456,306.1043,305.4461,305.5657,5005.0
2019-10-22 13:25:00,306.39,306.4,305.68,305.69,5177.0,305.5657,305.5757,304.8576,304.8676,5177.0
2019-10-22 13:30:00,305.52,305.79,305.48,305.66,10053.0,304.6981,304.9673,304.6582,304.8377,10053.0
2019-10-22 13:35:00,305.66,306.0,305.65,305.85,30415.0,304.8377,305.1768,304.8277,305.0272,30415.0
2019-10-22 13:40:00,306.0,306.05,305.74,305.76,15325.0,305.1768,305.2266,304.9175,304.9374,15325.0
2019-10-22 13:45:00,305.74,305.74,305.36,305.53,2400.0,304.9175,304.9175,304.5385,304.708,2400.0
2019-10-22 13:50:00,305.39,305.52,304.57,304.59,2700.0,304.5684,304.6981,303.7506,303.7706,2700.0
2019-10-22 13:55:00,304.53,304.73,304.2,304.5,3278.0,303.7107,303.9102,303.3816,303.6808,3278.0
2019-10-22 14:00:00,304.63,305.33,304.63,305.33,4184.0,303.8105,304.5086,303.8105,304.5086,4184.0
2019-10-22 14:05:00,305.31,305.4,305.31,305.36,300.0,304.4886,304.5784,304.4886,304.5385,300.0
2019-10-22 14:10:00,305.14,305.58,304.95,305.58,2500.0,304.3191,304.7579,304.1296,304.7579,2500.0
2019-10-22 14:15:00,305.74,305.74,305.47,305.65,1200.0,304.9175,304.9175,304.6482,304.8277,1200.0
2019-10-22 14:20:00,305.73,305.75,304.61,304.63,2200.0,304.9075,304.9275,303.7905,303.8105,2200.0
2019-10-22 14:25:00,304.72,304.86,304.16,304.16,2500.0,303.9002,304.0398,303.3417,303.3417,2500.0
2019-10-22 14:30:00,304.38,304.38,303.29,303.32,2251.0,303.5611,303.5611,302.4741,302.504,2251.0
2019-10-22 14:35:00,303.23,303.52,303.23,303.29,1300.0,302.4142,302.7035,302.4142,302.4741,1300.0
2019-10-22 14:40:00,303.28,303.38,303.07,303.37,2100.0,302.4641,302.5638,302.2547,302.5539,2100.0
2019-10-22 14:45:00,303.28,303.28,302.68,302.81,2110.0,302.4641,302.4641,301.8657,301.9954,2110.0
2019-10-22 14:50:00,302.67,302.67,302.3,302.44,4804.0,301.8557,301.8557,301.4867,301.6264,4804.0
2019-10-22 14:55:00,302.42,302.94,302.09,302.09,6873.0,301.6064,302.125,301.2773,301.2773,6873.0
2019-10-22 15:00:00,302.28,302.45,301.84,302.3,6806.0,301.4668,301.6363,301.028,301.4867,6806.0
2019-10-22 15:05:00,302.1,302.43,302.09,302.2,2000.0,301.2873,301.6164,301.2773,301.387,2000.0
2019-10-22 15:10:00,302.21,302.34,302.07,302.18,5524.0,301.397,301.5266,301.2574,301.3671,5524.0
2019-10-22 15:15:00,302.33,302.54,301.99,302.0,4230.0,301.5167,301.7261,301.1776,301.1875,4230.0
2019-10-22 15:20:00,301.94,302.34,301.89,302.13,9241.0,301.1277,301.5266,301.0778,301.3172,9241.0
2019-10-22 15:25:00,302.04,302.56,302.0,302.56,5958.0,301.2274,301.746,301.1875,301.746,5958.0
2019-10-22 15:30:00,302.56,302.56,301.88,301.88,4000.0,301.746,301.746,301.0679,301.0679,4000.0
2019-10-22 15:35:00,301.79,301.97,301.58,301.81,5400.0,300.9781,301.1576,300.7687,300.9981,5400.0
2019-10-22 15:40:00,301.77,301.77,301.2,301.34,5900.0,300.9582,300.9582,300.3897,300.5293,5900.0
2019-10-22 15:45:00,301.24,302.07,301.2,301.88,21114.0,300.4296,301.2574,300.3897,301.0679,21114.0
2019-10-22 15:50:00,301.8,302.05,301.5,301.54,11227.0,300.9881,301.2374,300.6889,300.7288,11227.0
2019-10-22 15:55:00,301.54,302.0,301.29,301.29,24907.0,300.7288,301.1875,300.4794,300.4794,24907.0
2019-10-23 09:30:00,301.86,304.11,301.86,302.51,5991.0,301.0479,303.2919,301.0479,301.6962,5991.0
2019-10-23 09:35:00,302.1,302.11,299.47,301.09,6235.0,301.2873,301.2972,298.6643,300.28,6235.0
2019-10-23 09:40:00,301.45,301.67,300.93,301.34,1400.0,300.639,300.8584,300.1204,300.5293,1400.0
2019-10-23 09:45:00,300.69,301.71,300.69,301.53,3260.0,299.8811,300.8983,299.8811,300.7188,3260.0
2019-10-23 09:50:00,301.14,301.14,299.73,299.74,3804.0,300.3299,300.3299,298.9236,298.9336,3804.0
2019-10-23 09:55:00,300.21,301.06,299.93,301.06,8281.0,299.4024,300.2501,299.1231,300.2501,8281.0
2019-10-23 10:00:00,301.06,301.28,300.61,301.28,2576.0,300.2501,300.4695,299.8013,300.4695,2576.0
2019-10-23 10:05:00,301.45,301.45,300.29,300.43,2413.0,300.639,300.639,299.4821,299.6218,2413.0
2019-10-23 10:10:00,300.48,300.51,299.55,299.96,3471.0,299.6716,299.7015,298.7441,299.153,3471.0
2019-10-23 10:15:00,300.21,300.75,300.06,300.63,1378.0,299.4024,299.9409,299.2528,299.8212,1378.0
2019-10-23 10:20:00,300.43,301.73,300.43,301.58,2097.0,299.6218,300.9183,299.6218,300.7687,2097.0
2019-10-23 10:25:00,301.52,301.63,301.48,301.58,1130.0,300.7088,300.8185,300.6689,300.7687,1130.0
2019-10-23 10:30:00,301.66,301.66,301.2,301.54,1084.0,300.8485,300.8485,300.3897,300.7288,1084.0
2019-10-23 10:35:00,301.12,301.28,300.77,300.87,1200.0,300.3099,300.4695,299.9608,300.0606,1200.0
2019-10-23 10:40:00,300.99,301.41,300.85,301.29,2442.0,300.1803,300.5991,300.0406,300.4794,2442.0
2019-10-23 10:45:00,301.31,301.45,301.09,301.1,800.0,300.4994,300.639,300.28,300.29,800.0
2019-10-23 10:50:00,300.92,300.95,300.79,300.82,700.0,300.1104,300.1404,299.9808,300.0107,700.0
2019-10-23 10:55:00,301.02,301.02,300.42,300.65,2140.0,300.2102,300.2102,299.6118,299.8412,2140.0
2019-10-23 11:00:00,300.6,300.71,300.45,300.45,1800.0,299.7913,299.901,299.6417,299.6417,1800.0
2019-10-23 11:05:00,300.45,300.73,300.39,300.73,1695.0,299.6417,299.921,299.5819,299.921,1695.0
2019-10-23 11:10:00,300.69,301.98,300.69,301.88,4200.0,299.8811,301.1676,299.8811,301.0679,4200.0
2019-10-23 11:15:00,301.86,302.29,301.85,302.15,1095.0,301.0479,301.4768,301.0379,301.3371,1095.0
2019-10-23 11:20:00,302.27,302.64,302.27,302.45,2632.0,301.4568,301.8258,301.4568,301.6363,2632.0
2019-10-23 11:25:00,302.69,302.81,302.51,302.65,3224.0,301.8757,301.9954,301.6962,301.8358,3224.0
2019-10-23 11:30:00,302.7,303.13,302.34,302.93,4100.0,301.8857,302.3145,301.5266,302.115,4100.0
2019-10-23 11:35:00,302.91,303.74,302.91,303.63,2504.0,302.0951,302.9229,302.0951,302.8132,2504.0
2019-10-23 11:40:00,303.66,303.77,303.55,303.63,4804.0,302.8431,302.9528,302.7334,302.8132,4804.0
2019-10-23 11:45:00,303.71,304.35,303.67,304.22,2353.0,302.8929,303.5312,302.853,303.4016,2353.0
2019-10-23 11:50:00,304.49,304.49,303.67,303.94,1360.0,303.6708,303.6708,302.853,303.1223,1360.0
2019-10-23 11:55:00,303.71,303.97,303.71,303.96,900.0,302.8929,303.1522,302.8929,303.1423,900.0
2019-10-23 12:00:00,304.15,304.7,303.98,304.65,7900.0,303.3318,303.8803,303.1622,303.8304,7900.0
2019-10-23 12:05:00,304.61,304.61,304.32,304.53,2200.0,303.7905,303.7905,303.5013,303.7107,2200.0
2019-10-23 12:10:00,304.44,305.22,304.4,305.14,4967.0,303.621,304.3989,303.5811,304.3191,4967.0
2019-10-23 12:15:00,305.23,306.28,305.22,306.28,20973.0,304.4088,305.456,304.3989,305.456,20973.0
2019-10-23 12:20:00,306.21,306.36,305.99,306.31,7152.0,305.3862,305.5358,305.1668,305.4859,7152.0
2019-10-23 12:25:00,306.4,306.59,306.25,306.4,13967.0,305.5757,305.7652,305.4261,305.5757,13967.0
2019-10-23 12:30:00,306.37,306.49,306.16,306.16,2933.0,305.5458,305.6655,305.3363,305.3363,2933.0
2019-10-23 12:35:00,306.24,306.9,306.1,306.8,4256.0,305.4161,306.0744,305.2765,305.9746,4256.0
2019-10-23 12:40:00,306.93,307.07,306.52,306.78,6293.0,306.1043,306.2439,305.6954,305.9547,6293.0
2019-10-23 12:45:00,306.74,306.74,305.9,306.06,3200.0,305.9148,305.9148,305.077,305.2366,3200.0
2019-10-23 12:50:00,306.14,306.27,305.66,305.8,4187.0,305.3164,305.4461,304.8377,304.9773,4187.0
2019-10-23 12:55:00,305.72,305.8,305.18,305.18,3200.0,304.8975,304.9773,304.359,304.359,3200.0
2019-10-23 13:00:00,305.22,305.35,305.2,305.26,1100.0,304.3989,304.5285,304.3789,304.4388,1100.0
2019-10-23 13:05:00,305.7,305.73,305.54,305.7,1400.0,304.8776,304.9075,304.718,304.8776,1400.0
2019-10-23 13:10:00,305.99,306.14,305.66,305.67,5172.0,305.1668,305.3164,304.8377,304.8477,5172.0
2019-10-23 13:15:00,305.66,305.77,305.62,305.75,1100.0,304.8377,304.9474,304.7978,304.9275,1100.0
2019-10-23 13:20:00,305.99,305.99,305.81,305.93,1900.0,305.1668,305.1668,304.9873,305.107,1900.0
2019-10-23 13:25:00,305.76,305.82,305.66,305.66,1900.0,304.9374,304.9973,304.8377,304.8377,1900.0
2019-10-23 13:30:00,305.79,305.79,305.63,305.74,1100.0,304.9673,304.9673,304.8078,304.9175,1100.0
2019-10-23 13:35:00,305.79,306.07,305.58,305.62,3700.0,304.9673,305.2466,304.7579,304.7978,3700.0
2019-10-23 13:40:00,305.51,305.51,305.18,305.36,2000.0,304.6881,304.6881,304.359,304.5385,2000.0
2019-10-23 13:45:00,305.32,305.95,305.32,305.78,2100.0,304.4986,305.1269,304.4986,304.9574,2100.0
2019-10-23 13:50:00,305.83,305.94,305.32,305.32,2200.0,305.0072,305.1169,304.4986,304.4986,2200.0
2019-10-23 13:55:00,305.44,305.44,305.16,305.43,1500.0,304.6183,304.6183,304.339,304.6083,1500.0
2019-10-23 14:00:00,305.06,305.35,304.95,305.31,2100.0,304.2393,304.5285,304.1296,304.4886,2100.0
2019-10-23 14:05:00,305.39,305.5,305.16,305.24,1700.0,304.5684,304.6781,304.339,304.4188,1700.0
2019-10-23 14:10:00,306.0,306.0,305.94,305.94,1300.0,305.1768,305.1768,305.1169,305.1169,1300.0
2019-10-23 14:15:00,305.88,305.93,304.82,305.0,10928.0,305.0571,305.107,304.0,304.1795,10928.0
2019-10-23 14:20:00,305.0,305.63,305.0,305.61,4800.0,304.1795,304.8078,304.1795,304.7878,4800.0
2019-10-23 14:25:00,305.66,305.79,305.46,305.62,5480.0,304.8377,304.9673,304.6382,304.7978,5480.0
2019-10-23 14:30:00,305.48,305.48,304.96,305.09,3110.0,304.6582,304.6582,304.1396,304.2692,3110.0
2019-10-23 14:35:00,305.42,305.49,305.26,305.26,2000.0,304.5983,304.6682,304.4388,304.4388,2000.0
2019-10-23 14:40:00,305.06,305.41,305.05,305.41,3100.0,304.2393,304.5884,304.2293,304.5884,3100.0
2019-10-23 14:45:00,305.41,305.61,305.24,305.42,3782.0,304.5884,304.7878,304.4188,304.5983,3782.0
2019-10-23 14:50:00,305.5,305.5,305.2,305.39,2681.0,304.6781,304.6781,304.3789,304.5684,2681.0
2019-10-23 14:55:00,305.52,305.63,305.5,305.58,2200.0,304.6981,304.8078,304.6781,304.7579,2200.0
2019-10-23 15:00:00,305.48,305.5,305.3,305.43,2527.0,304.6582,304.6781,304.4787,304.6083,2527.0
2019-10-23 15:05:00,305.42,305.84,305.42,305.59,2519.0,304.5983,305.0172,304.5983,304.7679,2519.0
2019-10-23 15:10:00,305.58,305.63,305.34,305.52,4725.0,304.7579,304.8078,304.5186,304.6981,4725.0
2019-10-23 15:15:00,305.55,305.58,305.27,305.27,3200.0,304.728,304.7579,304.4487,304.4487,3200.0
2019-10-23 15:20:00,305.35,305.37,304.94,304.94,3936.0,304.5285,304.5485,304.1196,304.1196,3936.0
2019-10-23 15:25:00,304.94,305.22,304.94,305.11,4522.0,304.1196,304.3989,304.1196,304.2892,4522.0
2019-10-23 15:30:00,305.23,305.23,304.98,305.07,3302.0,304.4088,304.4088,304.1595,304.2493,3302.0
2019-10-23 15:35:00,305.05,305.22,304.89,304.89,9938.0,304.2293,304.3989,304.0698,304.0698,9938.0
2019-10-23 15:40:00,304.98,304.98,304.65,304.76,5253.0,304.1595,304.1595,303.8304,303.9401,5253.0
2019-10-23 15:45:00,304.78,304.89,304.62,304.62,5500.0,303.9601,304.0698,303.8005,303.8005,5500.0
2019-10-23 15:50:00,304.64,304.67,304.36,304.37,5567.0,303.8204,303.8504,303.5412,303.5512,5567.0
2019-10-23 15:55:00,304.4,305.23,304.39,305.11,18553.0,303.5811,304.4088,303.5711,304.2892,18553.0
2019-10-24 09:30:00,303.75,304.69,301.06,301.61,22515.0,302.9328,303.8703,300.2501,300.7986,22515.0
2019-10-24 09:35:00,302.01,302.45,301.24,301.73,4867.0,301.1975,301.6363,300.4296,300.9183,4867.0
2019-10-24 09:40:00,301.25,301.6,300.04,301.26,8268.0,300.4396,300.7886,299.2328,300.4495,8268.0
2019-10-24 09:45:00,301.9,302.07,301.32,301.68,10881.0,301.0878,301.2574,300.5094,300.8684,10881.0
2019-10-24 09:50:00,302.13,302.45,300.59,301.28,16642.0,301.3172,301.6363,299.7813,300.4695,16642.0
2019-10-24 09:55:00,301.12,301.98,300.3,301.78,6377.0,300.3099,301.1676,299.4921,300.9681,6377.0
2019-10-24 10:00:00,301.78,301.98,300.29,300.33,12161.0,300.9681,301.1676,299.4821,299.522,12161.0
2019-10-24 10:05:00,300.72,300.83,300.15,300.23,1438.0,299.911,300.0207,299.3425,299.4223,1438.0
2019-10-24 10:10:00,300.23,300.78,299.64,300.44,24671.0,299.4223,299.9708,298.8339,299.6317,24671.0
2019-10-24 10:15:00,300.61,301.0,300.57,300.96,6785.0,299.8013,300.1902,299.7614,300.1503,6785.0
2019-10-24 10:20:00,301.07,301.29,300.61,300.62,1416.0,300.26,300.4794,299.8013,299.8113,1416.0
2019-10-24 10:25:00,300.98,301.18,300.89,300.96,2860.0,300.1703,300.3697,300.0805,300.1503,2860.0
2019-10-24 10:30:00,300.92,300.92,300.1,300.43,2200.0,300.1104,300.1104,299.2927,299.6218,2200.0
2019-10-24 10:35:00,300.55,300.66,299.86,300.21,4860.0,299.7414,299.8511,299.0533,299.4024,4860.0
2019-10-24 10:40:00,300.63,300.65,300.43,300.65,900.0,299.8212,299.8412,299.6218,299.8412,900.0
2019-10-24 10:45:00,300.37,300.59,299.97,299.97,865.0,299.5619,299.7813,299.163,299.163,865.0
2019-10-24 10:50:00,300.08,300.1,299.93,299.96,1967.0,299.2727,299.2927,299.1231,299.153,1967.0
2019-10-24 10:55:00,300.05,300.07,299.86,300.07,1100.0,299.2428,299.2627,299.0533,299.2627,1100.0
2019-10-24 11:00:00,300.22,300.25,299.56,299.69,2033.0,299.4123,299.4422,298.7541,298.8838,2033.0
2019-10-24 11:05:00,299.75,299.77,299.22,299.77,1737.0,298.9436,298.9635,298.415,298.9635,1737.0
2019-10-24 11:10:00,299.83,300.53,299.62,300.53,3755.0,299.0234,299.7215,298.8139,299.7215,3755.0
2019-10-24 11:15:00,300.58,301.0,300.28,300.59,9727.0,299.7714,300.1902,299.4722,299.7813,9727.0
2019-10-24 11:20:00,300.76,301.15,300.46,301.13,2836.0,299.9509,300.3398,299.6517,300.3199,2836.0
2019-10-24 11:25:00,301.01,301.6,300.81,301.6,2898.0,300.2002,300.7886,300.0007,300.7886,2898.0
2019-10-24 11:30:00,301.4,301.95,301.38,301.78,3420.0,300.5892,301.1377,300.5692,300.9681,3420.0
2019-10-24 11:35:00,301.68,301.68,301.28,301.41,2927.0,300.8684,300.8684,300.4695,300.5991,2927.0
2019-10-24 11:40:00,301.53,301.53,301.3,301.3,700.0,300.7188,300.7188,300.4894,300.4894,700.0
2019-10-24 11:45:00,301.45,301.45,301.37,301.37,200.0,300.639,300.639,300.5592,300.5592,200.0
2019-10-24 11:50:00,301.61,301.99,301.53,301.98,1800.0,300.7986,301.1776,300.7188,301.1676,1800.0
2019-10-24 11:55:00,301.98,302.48,301.97,302.48,1400.0,301.1676,301.6662,301.1576,301.6662,1400.0
2019-10-24 12:00:00,302.48,303.0,302.38,303.0,3345.0,301.6662,302.1848,301.5665,302.1848,3345.0
2019-10-24 12:05:00,302.78,303.04,302.54,302.54,1094.0,301.9654,302.2247,301.7261,301.7261,1094.0
2019-10-24 12:10:00,302.44,302.44,302.3,302.31,300.0,301.6264,301.6264,301.4867,301.4967,300.0
2019-10-24 12:15:00,302.13,302.13,301.56,301.63,1500.0,301.3172,301.3172,300.7487,300.8185,1500.0
2019-10-24 12:20:00,301.68,301.68,301.43,301.49,700.0,300.8684,300.8684,300.6191,300.6789,700.0
2019-10-24 12:25:00,301.48,301.48,301.48,301.48,100.0,300.6689,300.6689,300.6689,300.6689,100.0
2019-10-24 12:30:00,301.35,301.44,301.35,301.44,500.0,300.5393,300.629,300.5393,300.629,500.0
2019-10-24 12:35:00,301.63,301.66,301.52,301.63,400.0,300.8185,300.8485,300.7088,300.8185,400.0
2019-10-24 12:40:00,301.63,301.63,301.4,301.4,600.0,300.8185,300.8185,300.5892,300.5892,600.0
2019-10-24 12:45:00,301.53,301.53,301.53,301.53,300.0,300.7188,300.7188,300.7188,300.7188,300.0
2019-10-24 12:50:00,301.56,301.67,301.56,301.67,200.0,300.7487,300.8584,300.7487,300.8584,200.0
2019-10-24 12:55:00,302.0,302.06,301.72,301.78,750.0,301.1875,301.2474,300.9083,300.9681,750.0
2019-10-24 13:00:00,301.78,301.78,301.54,301.54,650.0,300.9681,300.9681,300.7288,300.7288,650.0
2019-10-24 13:05:00,301.94,302.17,301.58,301.92,1019.0,301.1277,301.3571,300.7687,301.1078,1019.0
2019-10-24 13:10:00,302.04,302.55,301.99,302.55,3750.0,301.2274,301.7361,301.1776,301.7361,3750.0
2019-10-24 13:15:00,302.45,303.08,302.45,302.78,2200.0,301.6363,302.2646,301.6363,301.9654,2200.0
2019-10-24 13:20:00,303.19,303.19,303.03,303.18,850.0,302.3743,302.3743,302.2148,302.3644,850.0
2019-10-24 13:25:00,303.31,303.85,303.3,303.85,3300.0,302.494,303.0326,302.484,303.0326,3300.0
2019-10-24 13:30:00,303.7,303.74,303.38,303.38,3047.0,302.883,302.9229,302.5638,302.5638,3047.0
2019-10-24 13:35:00,303.69,303.73,303.63,303.63,500.0,302.873,302.9129,302.8132,302.8132,500.0
2019-10-24 13:40:00,303.69,304.19,303.69,304.19,584.0,302.873,303.3716,302.873,303.3716,584.0
2019-10-24 13:45:00,304.14,304.37,304.14,304.37,400.0,303.3218,303.5512,303.3218,303.5512,400.0
2019-10-24 13:50:00,304.04,304.04,303.89,303.89,400.0,303.2221,303.2221,303.0725,303.0725,400.0
2019-10-24 13:55:00,303.89,304.03,303.76,304.03,1400.0,303.0725,303.2121,302.9428,303.2121,1400.0
2019-10-24 14:00:00,304.12,304.7,304.12,304.7,6023.0,303.3018,303.8803,303.3018,303.8803,6023.0
2019-10-24 14:05:00,304.69,305.0,304.47,304.49,6622.0,303.8703,304.1795,303.6509,303.6708,6622.0
2019-10-24 14:10:00,304.54,304.82,304.5,304.75,3342.0,303.7207,304.0,303.6808,303.9301,3342.0
2019-10-24 14:15:00,304.77,304.98,304.77,304.91,800.0,303.9501,304.1595,303.9501,304.0897,800.0
2019-10-24 14:20:00,304.88,305.55,304.87,305.55,11242.0,304.0598,304.728,304.0498,304.728,11242.0
2019-10-24 14:25:00,305.64,305.66,304.59,304.6,7546.0,304.8177,304.8377,303.7706,303.7805,7546.0
2019-10-24 14:30:00,304.57,304.82,304.47,304.66,1600.0,303.7506,304.0,303.6509,303.8404,1600.0
2019-10-24 14:35:00,304.67,304.79,304.45,304.5,1200.0,303.8504,303.97,303.6309,303.6808,1200.0
2019-10-24 14:40:00,304.47,304.47,304.13,304.25,3349.0,303.6509,303.6509,303.3118,303.4315,3349.0
2019-10-24 14:45:00,304.24,304.57,304.21,304.57,8000.0,303.4215,303.7506,303.3916,303.7506,8000.0
2019-10-24 14:50:00,304.63,305.51,304.62,305.49,1000.0,303.8105,304.6881,303.8005,304.6682,1000.0
2019-10-24 14:55:00,305.46,305.57,305.35,305.35,1900.0,304.6382,304.7479,304.5285,304.5285,1900.0
2019-10-24 15:00:00,305.34,305.47,305.09,305.09,5097.0,304.5186,304.6482,304.2692,304.2692,5097.0
2019-10-24 15:05:00,305.0,305.61,304.94,305.56,3823.0,304.1795,304.7878,304.1196,304.738,3823.0
2019-10-24 15:10:00,305.62,305.78,305.6,305.61,5920.0,304.7978,304.9574,304.7779,304.7878,5920.0
2019-10-24 15:15:00,305.58,306.0,305.36,306.0,3771.0,304.7579,305.1768,304.5385,305.1768,3771.0
2019-10-24 15:20:00,306.09,306.09,305.86,305.89,1300.0,305.2665,305.2665,305.0372,305.0671,1300.0
2019-10-24 15:25:00,306.0,306.0,305.54,305.55,10907.0,305.1768,305.1768,304.718,304.728,10907.0
2019-10-24 15:30:00,305.57,306.09,305.57,306.0,6708.0,304.7479,305.2665,304.7479,305.1768,6708.0
2019-10-24 15:35:00,306.0,306.09,305.87,305.99,10851.0,305.1768,305.2665,305.0471,305.1668,10851.0
2019-10-24 15:40:00,305.99,305.99,305.2,305.47,3209.0,305.1668,305.1668,304.3789,304.6482,3209.0
2019-10-24 15:45:00,305.49,306.04,305.47,305.76,4100.0,304.6682,305.2167,304.6482,304.9374,4100.0
2019-10-24 15:50:00,305.85,306.0,305.36,305.88,13011.0,305.0272,305.1768,304.5385,305.0571,13011.0
2019-10-24 15:55:00,305.89,306.02,305.55,305.77,23094.0,305.0671,305.1967,304.728,304.9474,23094.0
2019-10-25 09:30:00,305.28,305.77,303.2,303.2,3919.0,304.4587,304.9474,302.3843,302.3843,3919.0
2019-10-25 09:35:00,304.54,304.77,303.82,304.52,8341.0,303.7207,303.9501,303.0026,303.7008,8341.0
2019-10-25 09:40:00,304.67,305.75,304.64,304.85,4279.0,303.8504,304.9275,303.8204,304.0299,4279.0
2019-10-25 09:45:00,304.85,304.85,303.85,304.12,3808.0,304.0299,304.0299,303.0326,303.3018,3808.0
2019-10-25 09:50:00,303.87,303.87,303.7,303.7,1000.0,303.0525,303.0525,302.883,302.883,1000.0
2019-10-25 09:55:00,303.41,303.6,302.52,302.88,4127.0,302.5937,302.7832,301.7061,302.0652,4127.0
2019-10-25 10:00:00,302.91,303.68,302.77,302.78,1792.0,302.0951,302.863,301.9555,301.9654,1792.0
2019-10-25 10:05:00,302.66,303.29,302.61,303.15,1938.0,301.8458,302.4741,301.7959,302.3344,1938.0
2019-10-25 10:10:00,302.84,303.02,302.59,302.72,955.0,302.0253,302.2048,301.776,301.9056,955.0
2019-10-25 10:15:00,302.0,302.22,301.8,302.03,1865.0,301.1875,301.4069,300.9881,301.2175,1865.0
2019-10-25 10:20:00,302.01,302.79,301.79,302.72,700.0,301.1975,301.9754,300.9781,301.9056,700.0
2019-10-25 10:25:00,302.8,303.71,302.8,303.59,1940.0,301.9854,302.8929,301.9854,302.7733,1940.0
2019-10-25 10:30:00,303.83,304.21,303.59,303.98,1300.0,303.0126,303.3916,302.7733,303.1622,1300.0
2019-10-25 10:35:00,304.22,304.69,304.22,304.27,2200.0,303.4016,303.8703,303.4016,303.4514,2200.0
2019-10-25 10:40:00,304.38,304.44,304.07,304.44,475.0,303.5611,303.621,303.252,303.621,475.0
2019-10-25 10:45:00,304.14,305.02,304.14,304.86,6852.0,303.3218,304.1994,303.3218,304.0398,6852.0
2019-10-25 10:50:00,304.85,304.85,303.21,303.21,9902.0,304.0299,304.0299,302.3943,302.3943,9902.0
2019-10-25 10:55:00,303.19,303.62,302.83,302.88,8400.0,302.3743,302.8032,302.0153,302.0652,8400.0
2019-10-25 11:00:00,302.85,303.99,302.85,303.17,6964.0,302.0353,303.1722,302.0353,302.3544,6964.0
2019-10-25 11:05:00,303.49,303.64,302.76,303.4,6055.0,302.6735,302.8231,301.9455,302.5838,6055.0
2019-10-25 11:10:00,303.41,304.55,303.41,304.55,2000.0,302.5937,303.7307,302.5937,303.7307,2000.0
2019-10-25 11:15:00,304.79,305.05,304.7,305.03,1928.0,303.97,304.2293,303.8803,304.2094,1928.0
2019-10-25 11:20:00,304.93,305.5,304.9,305.2,664.0,304.1097,304.6781,304.0797,304.3789,664.0
2019-10-25 11:25:00,305.14,305.14,304.57,304.57,700.0,304.3191,304.3191,303.7506,303.7506,700.0
2019-10-25 11:30:00,304.5,304.77,304.48,304.59,2353.0,303.6808,303.9501,303.6609,303.7706,2353.0
2019-10-25 11:35:00,304.4,304.49,303.83,303.92,1800.0,303.5811,303.6708,303.0126,303.1024,1800.0
2019-10-25 11:40:00,303.63,303.88,303.09,303.51,2757.0,302.8132,303.0625,302.2746,302.6935,2757.0
2019-10-25 11:45:00,303.51,304.47,303.33,304.47,3300.0,302.6935,303.6509,302.514,303.6509,3300.0
2019-10-25 11:50:00,304.51,305.49,304.5,305.49,3621.0,303.6908,304.6682,303.6808,304.6682,3621.0
2019-10-25 11:55:00,305.61,305.84,305.61,305.7,2539.0,304.7878,305.0172,304.7878,304.8776,2539.0
2019-10-25 12:00:00,305.75,306.45,305.75,306.45,2107.0,304.9275,305.6256,304.9275,305.6256,2107.0
2019-10-25 12:05:00,306.38,306.38,306.15,306.15,760.0,305.5558,305.5558,305.3264,305.3264,760.0
2019-10-25 12:10:00,306.66,306.68,306.5,306.61,1829.0,305.835,305.8549,305.6754,305.7851,1829.0
2019-10-25 12:15:00,306.5,306.56,306.42,306.56,1300.0,305.6754,305.7353,305.5956,305.7353,1300.0
2019-10-25 12:20:00,306.44,306.53,306.44,306.53,500.0,305.6156,305.7054,305.6156,305.7054,500.0
2019-10-25 12:25:00,306.53,306.53,306.53,306.53,0.0,305.7054,305.7054,305.7054,305.7054,0.0
2019-10-25 12:30:00,306.75,306.75,306.51,306.53,1500.0,305.9248,305.9248,305.6854,305.7054,1500.0
2019-10-25 12:35:00,306.43,306.63,306.43,306.54,1000.0,305.6056,305.8051,305.6056,305.7153,1000.0
2019-10-25 12:40:00,306.46,306.65,306.46,306.65,200.0,305.6355,305.825,305.6355,305.825,200.0
2019-10-25 12:45:00,306.74,306.86,306.62,306.62,1748.0,305.9148,306.0345,305.7951,305.7951,1748.0
2019-10-25 12:50:00,306.61,306.89,306.37,306.44,10020.0,305.7851,306.0644,305.5458,305.6156,10020.0
2019-10-25 12:55:00,306.54,306.65,306.52,306.55,1350.0,305.7153,305.825,305.6954,305.7253,1350.0
2019-10-25 13:00:00,306.63,306.72,306.47,306.57,1705.0,305.8051,305.8948,305.6455,305.7452,1705.0
2019-10-25 13:05:00,306.71,307.59,306.7,307.55,2425.0,305.8849,306.7625,305.8749,306.7226,2425.0
2019-10-25 13:10:00,307.5,307.64,307.5,307.52,1525.0,306.6727,306.8124,306.6727,306.6927,1525.0
2019-10-25 13:15:00,307.67,307.69,307.5,307.5,300.0,306.8423,306.8622,306.6727,306.6727,300.0
2019-10-25 13:20:00,307.7,307.74,307.5,307.5,700.0,306.8722,306.9121,306.6727,306.6727,700.0
2019-10-25 13:25:00,307.5,307.51,307.5,307.5,150.0,306.6727,306.6827,306.6727,306.6727,150.0
2019-10-25 13:30:00,307.44,307.44,307.2,307.38,1336.0,306.6129,306.6129,306.3735,306.5531,1336.0
2019-10-25 13:35:00,307.39,308.01,307.39,308.01,1807.0,306.563,307.1814,306.563,307.1814,1807.0
2019-10-25 13:40:00,307.72,307.72,307.6,307.69,700.0,306.8922,306.8922,306.7725,306.8622,700.0
2019-10-25 13:45:00,307.68,307.71,307.68,307.7,400.0,306.8523,306.8822,306.8523,306.8722,400.0
2019-10-25 13:50:00,307.78,307.85,307.66,307.67,1500.0,306.952,307.0218,306.8323,306.8423,1500.0
2019-10-25 13:55:00,307.8,307.93,307.8,307.91,1000.0,306.9719,307.1016,306.9719,307.0816,1000.0
2019-10-25 14:00:00,307.6,307.97,307.6,307.85,5900.0,306.7725,307.1415,306.7725,307.0218,5900.0
2019-10-25 14:05:00,307.61,307.71,307.17,307.19,2308.0,306.7824,306.8822,306.3436,306.3636,2308.0
2019-10-25 14:10:00,307.07,307.13,306.92,307.11,2325.0,306.2439,306.3037,306.0943,306.2838,2325.0
2019-10-25 14:15:00,307.13,307.24,307.12,307.24,533.0,306.3037,306.4134,306.2938,306.4134,533.0
2019-10-25 14:20:00,307.3,307.3,307.09,307.28,738.0,306.4733,306.4733,306.2638,306.4533,738.0
2019-10-25 14:25:00,307.3,307.53,307.3,307.49,925.0,306.4733,306.7027,306.4733,306.6628,925.0
2019-10-25 14:30:00,307.45,307.64,307.4,307.43,907.0,306.6229,306.8124,306.573,306.6029,907.0
2019-10-25 14:35:00,307.43,307.5,307.17,307.5,1600.0,306.6029,306.6727,306.3436,306.6727,1600.0
2019-10-25 14:40:00,307.73,307.78,307.7,307.72,1100.0,306.9021,306.952,306.8722,306.8922,1100.0
2019-10-25 14:45:00,307.59,307.6,307.4,307.59,1300.0,306.7625,306.7725,306.573,306.7625,1300.0
2019-10-25 14:50:00,307.39,307.39,307.39,307.39,100.0,306.563,306.563,306.563,306.563,100.0
2019-10-25 14:55:00,307.42,307.56,306.69,306.69,3538.0,306.593,306.7326,305.8649,305.8649,3538.0
2019-10-25 15:00:00,306.68,306.88,306.56,306.56,1605.0,305.8549,306.0544,305.7353,305.7353,1605.0
2019-10-25 15:05:00,306.68,306.68,306.53,306.61,11105.0,305.8549,305.8549,305.7054,305.7851,11105.0
2019-10-25 15:10:00,306.63,306.77,306.62,306.76,7600.0,305.8051,305.9447,305.7951,305.9347,7600.0
2019-10-25 15:15:00,306.72,306.82,306.63,306.63,1561.0,305.8948,305.9946,305.8051,305.8051,1561.0
2019-10-25 15:20:00,306.63,306.78,306.59,306.66,2071.0,305.8051,305.9547,305.7652,305.835,2071.0
2019-10-25 15:25:00,306.68,306.82,306.52,306.71,1500.0,305.8549,305.9946,305.6954,305.8849,1500.0
2019-10-25 15:30:00,306.73,306.74,306.45,306.5,2800.0,305.9048,305.9148,305.6256,305.6754,2800.0
2019-10-25 15:35:00,306.54,306.91,306.42,306.91,4920.0,305.7153,306.0843,305.5956,306.0843,4920.0
2019-10-25 15:40:00,306.82,306.97,306.5,306.59,4697.0,305.9946,306.1442,305.6754,305.7652,4697.0
2019-10-25 15:45:00,306.58,306.69,306.39,306.54,7301.0,305.7552,305.8649,305.5657,305.7153,7301.0
2019-10-25 15:50:00,306.44,306.53,305.5,305.62,12856.0,305.6156,305.7054,304.6781,304.7978,12856.0
2019-10-25 15:55:00,305.85,306.53,305.74,306.33,23953.0,305.0272,305.7054,304.9175,305.5059,23953.0
2019-10-28 09:30:00,305.62,306.59,303.22,303.92,11294.0,304.7978,305.7652,302.4043,303.1024,11294.0
2019-10-28 09:35:00,303.7,304.86,303.47,303.98,6464.0,302.883,304.0398,302.6536,303.1622,6464.0
2019-10-28 09:40:00,304.22,305.14,304.08,304.73,3100.0,303.4016,304.3191,303.2619,303.9102,3100.0
2019-10-28 09:45:00,304.88,306.01,304.66,306.01,3300.0,304.0598,305.1868,303.8404,305.1868,3300.0
2019-10-28 09:50:00,305.98,306.34,305.29,306.34,2650.0,305.1568,305.5159,304.4687,305.5159,2650.0
2019-10-28 09:55:00,305.96,305.98,304.17,304.97,2525.0,305.1369,305.1568,303.3517,304.1495,2525.0
2019-10-28 10:00:00,304.17,305.08,304.17,305.0,2250.0,303.3517,304.2593,303.3517,304.1795,2250.0
2019-10-28 10:05:00,304.82,305.5,304.82,305.48,1400.0,304.0,304.6781,304.0,304.6582,1400.0
2019-10-28 10:10:00,305.71,305.77,305.36,305.36,2145.0,304.8876,304.9474,304.5385,304.5385,2145.0
2019-10-28 10:15:00,305.59,306.08,305.59,306.08,800.0,304.7679,305.2566,304.7679,305.2566,800.0
2019-10-28 10:20:00,306.5,306.53,306.39,306.39,600.0,305.6754,305.7054,305.5657,305.5657,600.0
2019-10-28 10:25:00,306.7,306.85,306.3,306.5,7208.0,305.8749,306.0245,305.476,305.6754,7208.0
2019-10-28 10:30:00,306.87,307.64,306.87,307.63,1776.0,306.0444,306.8124,306.0444,306.8024,1776.0
2019-10-28 10:35:00,307.5,307.58,307.14,307.14,735.0,306.6727,306.7525,306.3137,306.3137,735.0
2019-10-28 10:40:00,307.12,307.79,306.75,307.79,4666.0,306.2938,306.962,305.9248,306.962,4666.0
2019-10-28 10:45:00,307.48,307.48,306.84,307.04,1000.0,306.6528,306.6528,306.0145,306.214,1000.0
2019-10-28 10:50:00,306.93,306.93,305.8,305.8,1200.0,306.1043,306.1043,304.9773,304.9773,1200.0
2019-10-28 10:55:00,306.06,306.7,306.06,306.4,900.0,305.2366,305.8749,305.2366,305.5757,900.0
2019-10-28 11:00:00,306.32,306.69,306.32,306.41,500.0,305.4959,305.8649,305.4959,305.5857,500.0
2019-10-28 11:05:00,306.39,306.79,306.23,306.79,737.0,305.5657,305.9647,305.4062,305.9647,737.0
2019-10-28 11:10:00,306.87,307.03,306.63,306.63,1187.0,306.0444,306.204,305.8051,305.8051,1187.0
2019-10-28 11:15:00,306.75,307.31,306.69,307.31,1700.0,305.9248,306.4833,305.8649,306.4833,1700.0
2019-10-28 11:20:00,307.28,307.28,307.03,307.15,850.0,306.4533,306.4533,306.204,306.3237,850.0
2019-10-28 11:25:00,307.15,307.36,307.07,307.18,1300.0,306.3237,306.5331,306.2439,306.3536,1300.0
2019-10-28 11:30:00,307.43,307.47,306.8,307.01,2290.0,306.6029,306.6428,305.9746,306.1841,2290.0
2019-10-28 11:35:00,307.02,307.28,306.79,306.79,537.0,306.194,306.4533,305.9647,305.9647,537.0
2019-10-28 11:40:00,306.79,307.1,306.79,306.89,2100.0,305.9647,306.2738,305.9647,306.0644,2100.0
2019-10-28 11:45:00,307.23,307.42,307.01,307.42,900.0,306.4035,306.593,306.1841,306.593,900.0
2019-10-28 11:50:00,307.42,307.42,307.19,307.19,200.0,306.593,306.593,306.3636,306.3636,200.0
2019-10-28 11:55:00,307.1,307.24,306.89,306.9,859.0,306.2738,306.4134,306.0644,306.0744,859.0
2019-10-28 12:00:00,306.89,307.38,306.76,307.38,4023.0,306.0644,306.5531,305.9347,306.5531,4023.0
2019-10-28 12:05:00,307.21,307.47,307.18,307.47,1000.0,306.3835,306.6428,306.3536,306.6428,1000.0
2019-10-28 12:10:00,307.54,308.0,307.53,308.0,5100.0,306.7126,307.1714,306.7027,307.1714,5100.0
2019-10-28 12:15:00,307.98,308.45,307.83,308.13,3025.0,307.1515,307.6202,307.0019,307.301,3025.0
2019-10-28 12:20:00,308.32,308.46,308.18,308.32,1915.0,307.4905,307.6302,307.3509,307.4905,1915.0
2019-10-28 12:25:00,308.42,309.8,308.42,309.48,7216.0,307.5903,308.9666,307.5903,308.6474,7216.0
2019-10-28 12:30:00,309.37,309.54,309.07,309.07,2100.0,308.5377,308.7073,308.2385,308.2385,2100.0
2019-10-28 12:35:00,308.86,309.94,308.85,309.94,3100.0,308.0291,309.1062,308.0191,309.1062,3100.0
2019-10-28 12:40:00,309.92,310.4,309.65,310.4,7069.0,309.0862,309.5649,308.817,309.5649,7069.0
2019-10-28 12:45:00,310.39,310.53,310.22,310.52,1700.0,309.555,309.6946,309.3854,309.6846,1700.0
2019-10-28 12:50:00,310.38,310.38,310.0,310.0,700.0,309.545,309.545,309.166,309.166,700.0
2019-10-28 12:55:00,310.0,310.12,309.63,309.78,1100.0,309.166,309.2857,308.797,308.9466,1100.0
2019-10-28 13:00:00,309.82,309.86,309.82,309.86,613.0,308.9865,309.0264,308.9865,309.0264,613.0
2019-10-28 13:05:00,309.76,309.76,309.36,309.45,2000.0,308.9267,308.9267,308.5277,308.6175,2000.0
2019-10-28 13:10:00,309.53,309.63,309.42,309.43,2400.0,308.6973,308.797,308.5876,308.5976,2400.0
2019-10-28 13:15:00,309.39,309.7,309.31,309.7,1000.0,308.5577,308.8668,308.4779,308.8668,1000.0
2019-10-28 13:20:00,309.7,309.7,309.35,309.47,1964.0,308.8668,308.8668,308.5178,308.6374,1964.0
2019-10-28 13:25:00,309.28,309.66,309.19,309.66,766.0,308.448,308.8269,308.3582,308.8269,766.0
2019-10-28 13:30:00,309.53,309.53,309.13,309.13,600.0,308.6973,308.6973,308.2984,308.2984,600.0
2019-10-28 13:35:00,309.2,309.32,309.1,309.15,700.0,308.3682,308.4878,308.2684,308.3183,700.0
2019-10-28 13:40:00,308.94,309.18,308.94,309.17,1338.0,308.1089,308.3482,308.1089,308.3383,1338.0
2019-10-28 13:45:00,309.23,309.61,308.96,309.61,4925.0,308.3981,308.7771,308.1288,308.7771,4925.0
2019-10-28 13:50:00,309.79,309.79,309.47,309.47,1315.0,308.9566,308.9566,308.6374,308.6374,1315.0
2019-10-28 13:55:00,309.47,309.47,309.22,309.4,1400.0,308.6374,308.6374,308.3881,308.5676,1400.0
2019-10-28 14:00:00,309.47,309.58,309.22,309.36,1613.0,308.6374,308.7471,308.3881,308.5277,1613.0
2019-10-28 14:05:00,309.3,309.56,309.23,309.55,1000.0,308.4679,308.7272,308.3981,308.7172,1000.0
2019-10-28 14:10:00,309.72,309.72,309.48,309.67,600.0,308.8868,308.8868,308.6474,308.8369,600.0
2019-10-28 14:15:00,309.56,309.62,309.55,309.62,200.0,308.7272,308.787,308.7172,308.787,200.0
2019-10-28 14:20:00,309.89,309.97,309.63,309.74,2866.0,309.0563,309.1361,308.797,308.9067,2866.0
2019-10-28 14:25:00,309.63,309.86,309.63,309.86,400.0,308.797,309.0264,308.797,309.0264,400.0
2019-10-28 14:30:00,310.0,310.1,309.25,309.32,3283.0,309.166,309.2657,308.418,308.4878,3283.0
2019-10-28 14:35:00,309.33,309.64,309.33,309.64,900.0,308.4978,308.807,308.4978,308.807,900.0
2019-10-28 14:40:00,309.6,309.6,309.1,309.5,2052.0,308.7671,308.7671,308.2684,308.6674,2052.0
2019-10-28 14:45:00,309.5,309.5,308.8,308.95,4839.0,308.6674,308.6674,307.9692,308.1188,4839.0
2019-10-28 14:50:00,308.85,309.12,308.84,308.98,1200.0,308.0191,308.2884,308.0091,308.1488,1200.0
2019-10-28 14:55:00,308.84,308.97,308.84,308.91,800.0,308.0091,308.1388,308.0091,308.0789,800.0
2019-10-28 15:00:00,308.84,309.17,308.78,308.78,2808.0,308.0091,308.3383,307.9493,307.9493,2808.0
2019-10-28 15:05:00,308.86,308.94,308.86,308.9,915.0,308.0291,308.1089,308.0291,308.069,915.0
2019-10-28 15:10:00,308.83,309.17,308.83,309.12,3342.0,307.9992,308.3383,307.9992,308.2884,3342.0
2019-10-28 15:15:00,309.16,309.16,308.7,308.71,1400.0,308.3283,308.3283,307.8695,307.8795,1400.0
2019-10-28 15:20:00,308.76,308.96,308.5,308.5,2500.0,307.9294,308.1288,307.6701,307.6701,2500.0
2019-10-28 15:25:00,308.62,308.8,308.52,308.58,3297.0,307.7897,307.9692,307.69,307.7498,3297.0
2019-10-28 15:30:00,308.67,308.91,308.58,308.73,2269.0,307.8396,308.0789,307.7498,307.8994,2269.0
2019-10-28 15:35:00,308.68,308.78,308.53,308.67,3200.0,307.8496,307.9493,307.7,307.8396,3200.0
2019-10-28 15:40:00,308.78,308.78,308.26,308.35,2989.0,307.9493,307.9493,307.4307,307.5205,2989.0
2019-10-28 15:45:00,308.26,308.55,307.98,308.47,3900.0,307.4307,307.7199,307.1515,307.6401,3900.0
2019-10-28 15:50:00,308.56,308.58,308.17,308.58,6412.0,307.7299,307.7498,307.3409,307.7498,6412.0
2019-10-28 15:55:00,308.54,309.07,308.42,308.67,20186.0,307.7099,308.2385,307.5903,307.8396,20186.0
2019-10-29 09:30:00,309.5,310.75,308.59,308.63,7606.0,308.6674,309.914,307.7598,307.7997,7606.0
2019-10-29 09:35:00,309.97,310.25,309.67,310.25,1500.0,309.1361,309.4153,308.8369,309.4153,1500.0
2019-10-29 09:40:00,310.5,310.5,308.81,309.16,3767.0,309.6647,309.6647,307.9792,308.3283,3767.0
2019-10-29 09:45:00,310.11,311.47,310.08,310.72,6897.0,309.2757,310.6321,309.2458,309.8841,6897.0
2019-10-29 09:50:00,311.29,312.62,311.01,312.26,5865.0,310.4525,311.779,310.1733,311.4199,5865.0
2019-10-29 09:55:00,312.03,312.11,311.38,311.38,4734.0,311.1906,311.2703,310.5423,310.5423,4734.0
2019-10-29 10:00:00,311.35,311.63,311.0,311.37,1900.0,310.5124,310.7916,310.1633,310.5323,1900.0
2019-10-29 10:05:00,311.4,311.4,310.35,310.83,3600.0,310.5623,310.5623,309.5151,309.9938,3600.0
2019-10-29 10:10:00,310.94,311.46,310.56,310.56,2808.0,310.1035,310.6221,309.7245,309.7245,2808.0
2019-10-29 10:15:00,310.56,310.79,310.28,310.51,1950.0,309.7245,309.9539,309.4453,309.6746,1950.0
2019-10-29 10:20:00,310.49,311.01,310.49,311.01,1650.0,309.6547,310.1733,309.6547,310.1733,1650.0
2019-10-29 10:25:00,311.11,311.61,311.1,311.26,2200.0,310.273,310.7717,310.2631,310.4226,2200.0
2019-10-29 10:30:00,311.45,311.45,311.01,311.36,1403.0,310.6121,310.6121,310.1733,310.5224,1403.0
2019-10-29 10:35:00,311.84,312.06,310.69,310.93,6749.0,311.0011,311.2205,309.8542,310.0935,6749.0
2019-10-29 10:40:00,310.92,311.5,310.92,311.31,2315.0,310.0835,310.662,310.0835,310.4725,2315.0
2019-10-29 10:45:00,311.4,311.43,311.06,311.19,1700.0,310.5623,310.5922,310.2232,310.3528,1700.0
2019-10-29 10:50:00,311.25,312.04,310.89,312.04,2200.0,310.4127,311.2005,310.0536,311.2005,2200.0
2019-10-29 10:55:00,311.88,311.92,311.0,311.39,7931.0,311.041,311.0809,310.1633,310.5523,7931.0
2019-10-29 11:00:00,311.28,311.73,311.23,311.45,3200.0,310.4426,310.8914,310.3927,310.6121,3200.0
2019-10-29 11:05:00,311.68,311.84,311.55,311.74,3100.0,310.8415,311.0011,310.7118,310.9013,3100.0
2019-10-29 11:10:00,311.71,311.76,311.35,311.35,1700.0,310.8714,310.9213,310.5124,310.5124,1700.0
2019-10-29 11:15:00,311.61,312.25,311.61,312.23,1437.0,310.7717,311.41,310.7717,311.39,1437.0
2019-10-29 11:20:00,311.98,312.22,311.91,311.91,2600.0,311.1407,311.38,311.0709,311.0709,2600.0
2019-10-29 11:25:00,311.99,312.02,311.65,311.69,2400.0,311.1507,311.1806,310.8116,310.8515,2400.0
2019-10-29 11:30:00,311.86,312.63,311.86,312.62,4490.0,311.021,311.7889,311.021,311.779,4490.0
2019-10-29 11:35:00,312.63,312.71,312.38,312.58,3340.0,311.7889,311.8687,311.5396,311.7391,3340.0
2019-10-29 11:40:00,312.55,312.55,311.72,311.72,2200.0,311.7092,311.7092,310.8814,310.8814,2200.0
2019-10-29 11:45:00,311.68,311.71,311.44,311.71,2900.0,310.8415,310.8714,310.6021,310.8714,2900.0
2019-10-29 11:50:00,311.71,312.2,311.71,312.06,2505.0,310.8714,311.3601,310.8714,311.2205,2505.0
2019-10-29 11:55:00,312.26,312.38,311.64,311.84,2072.0,311.4199,311.5396,310.8016,311.0011,2072.0
2019-10-29 12:00:00,311.58,311.84,311.52,311.71,2300.0,310.7418,311.0011,310.6819,310.8714,2300.0
2019-10-29 12:05:00,311.7,312.05,311.57,312.04,4600.0,310.8614,311.2105,310.7318,311.2005,4600.0
2019-10-29 12:10:00,311.93,311.96,311.46,311.46,1000.0,311.0908,311.1207,310.6221,310.6221,1000.0
2019-10-29 12:15:00,311.59,311.79,311.59,311.79,622.0,310.7517,310.9512,310.7517,310.9512,622.0
2019-10-29 12:20:00,311.67,312.22,311.66,312.22,2675.0,310.8315,311.38,310.8216,311.38,2675.0
2019-10-29 12:25:00,311.93,312.14,311.66,311.67,3300.0,311.0908,311.3003,310.8216,310.8315,3300.0
2019-10-29 12:30:00,311.99,312.09,311.63,311.63,4200.0,311.1507,311.2504,310.7916,310.7916,4200.0
2019-10-29 12:35:00,311.62,311.92,311.59,311.9,1600.0,310.7817,311.0809,310.7517,311.0609,1600.0
2019-10-29 12:40:00,311.99,312.5,311.99,312.39,3335.0,311.1507,311.6593,311.1507,311.5496,3335.0
2019-10-29 12:45:00,312.46,312.46,312.11,312.12,1378.0,311.6194,311.6194,311.2703,311.2803,1378.0
2019-10-29 12:50:00,311.99,312.5,311.99,312.5,1300.0,311.1507,311.6593,311.1507,311.6593,1300.0
2019-10-29 12:55:00,312.4,312.5,312.08,312.21,3572.0,311.5596,311.6593,311.2404,311.3701,3572.0
2019-10-29 13:00:00,312.52,312.55,312.41,312.42,1127.0,311.6792,311.7092,311.5695,311.5795,1127.0
2019-10-29 13:05:00,312.27,312.36,312.2,312.35,920.0,311.4299,311.5197,311.3601,311.5097,920.0
2019-10-29 13:10:00,312.27,312.43,311.95,312.04,2500.0,311.4299,311.5895,311.1108,311.2005,2500.0
2019-10-29 13:15:00,312.0,312.29,312.0,312.29,700.0,311.1606,311.4499,311.1606,311.4499,700.0
2019-10-29 13:20:00,312.23,312.36,312.11,312.36,1400.0,311.39,311.5197,311.2703,311.5197,1400.0
2019-10-29 13:25:00,312.35,312.8,312.35,312.56,2790.0,311.5097,311.9585,311.5097,311.7191,2790.0
2019-10-29 13:30:00,312.72,312.83,312.58,312.83,950.0,311.8787,311.9884,311.7391,311.9884,950.0
2019-10-29 13:35:00,312.66,312.83,312.66,312.74,500.0,311.8189,311.9884,311.8189,311.8986,500.0
2019-10-29 13:40:00,312.65,312.83,312.56,312.82,2900.0,311.8089,311.9884,311.7191,311.9784,2900.0
2019-10-29 13:45:00,312.93,313.2,312.82,312.82,4461.0,312.0881,312.3574,311.9784,311.9784,4461.0
2019-10-29 13:50:00,312.82,313.25,312.82,313.06,2200.0,311.9784,312.4073,311.9784,312.2178,2200.0
2019-10-29 13:55:00,313.23,313.39,313.11,313.11,2600.0,312.3873,312.5469,312.2677,312.2677,2600.0
2019-10-29 14:00:00,313.11,313.11,312.68,312.8,1572.0,312.2677,312.2677,311.8388,311.9585,1572.0
2019-10-29 14:05:00,313.0,313.0,312.73,312.79,900.0,312.1579,312.1579,311.8887,311.9485,900.0
2019-10-29 14:10:00,312.78,312.79,312.69,312.7,600.0,311.9385,311.9485,311.8488,311.8588,600.0
2019-10-29 14:15:00,312.91,312.91,312.56,312.8,2000.0,312.0682,312.0682,311.7191,311.9585,2000.0
2019-10-29 14:20:00,312.75,312.77,312.69,312.77,400.0,311.9086,311.9286,311.8488,311.9286,400.0
2019-10-29 14:25:00,312.77,312.82,312.64,312.81,1100.0,311.9286,311.9784,311.7989,311.9685,1100.0
2019-10-29 14:30:00,312.75,312.78,312.59,312.59,2139.0,311.9086,311.9385,311.749,311.749,2139.0
2019-10-29 14:35:00,312.6,312.6,312.48,312.48,300.0,311.759,311.759,311.6393,311.6393,300.0
2019-10-29 14:40:00,312.56,312.6,312.42,312.42,1000.0,311.7191,311.759,311.5795,311.5795,1000.0
2019-10-29 14:45:00,312.49,312.49,312.02,312.28,1829.0,311.6493,311.6493,311.1806,311.4399,1829.0
2019-10-29 14:50:00,312.09,312.12,311.74,311.78,2010.0,311.2504,311.2803,310.9013,310.9412,2010.0
2019-10-29 14:55:00,311.91,311.99,311.56,311.68,2578.0,311.0709,311.1507,310.7218,310.8415,2578.0
2019-10-29 15:00:00,311.73,311.77,311.5,311.5,2208.0,310.8914,310.9313,310.662,310.662,2208.0
2019-10-29 15:05:00,311.52,311.61,311.25,311.32,1541.0,310.6819,310.7717,310.4127,310.4825,1541.0
2019-10-29 15:10:00,311.43,311.57,311.2,311.41,2649.0,310.5922,310.7318,310.3628,310.5722,2649.0
2019-10-29 15:15:00,311.39,311.42,311.2,311.3,916.0,310.5523,310.5822,310.3628,310.4625,916.0
2019-10-29 15:20:00,311.34,311.34,310.97,311.12,3425.0,310.5024,310.5024,310.1334,310.283,3425.0
2019-10-29 15:25:00,311.17,311.17,310.85,310.85,3379.0,310.3329,310.3329,310.0137,310.0137,3379.0
2019-10-29 15:30:00,311.01,311.01,310.6,310.77,3183.0,310.1733,310.1733,309.7644,309.9339,3183.0
2019-10-29 15:35:00,310.67,310.72,310.36,310.65,4950.0,309.8342,309.8841,309.525,309.8143,4950.0
2019-10-29 15:40:00,310.43,310.91,310.43,310.45,3232.0,309.5949,310.0736,309.5949,309.6148,3232.0
2019-10-29 15:45:00,310.32,310.41,310.06,310.15,5926.0,309.4852,309.5749,309.2259,309.3156,5926.0
2019-10-29 15:50:00,310.2,310.86,310.08,310.35,8382.0,309.3655,310.0237,309.2458,309.5151,8382.0
2019-10-29 15:55:00,310.35,310.95,310.23,310.65,16650.0,309.5151,310.1135,309.3954,309.8143,16650.0
2019-10-30 09:30:00,310.1,310.56,308.72,308.94,7566.0,309.2657,309.7245,307.8895,308.1089,7566.0
2019-10-30 09:35:00,309.64,309.64,308.26,309.06,1100.0,308.807,308.807,307.4307,308.2285,1100.0
2019-10-30 09:40:00,309.21,309.76,308.8,309.12,2180.0,308.3781,308.9267,307.9692,308.2884,2180.0
2019-10-30 09:45:00,309.05,309.18,308.79,308.9,1400.0,308.2186,308.3482,307.9593,308.069,1400.0
2019-10-30 09:50:00,308.94,309.19,308.31,308.32,2100.0,308.1089,308.3582,307.4806,307.4905,2100.0
2019-10-30 09:55:00,308.55,308.55,307.15,307.15,3479.0,307.7199,307.7199,306.3237,306.3237,3479.0
2019-10-30 10:00:00,307.24,307.24,306.12,306.16,2592.0,306.4134,306.4134,305.2965,305.3363,2592.0
2019-10-30 10:05:00,306.38,307.15,306.19,306.81,6244.0,305.5558,306.3237,305.3663,305.9846,6244.0
2019-10-30 10:10:00,306.72,306.93,306.65,306.93,1300.0,305.8948,306.1043,305.825,306.1043,1300.0
2019-10-30 10:15:00,306.96,306.96,306.36,306.36,1075.0,306.1342,306.1342,305.5358,305.5358,1075.0
2019-10-30 10:20:00,306.78,307.35,306.61,306.61,1993.0,305.9547,306.5231,305.7851,305.7851,1993.0
2019-10-30 10:25:00,306.68,308.05,306.68,307.32,6678.0,305.8549,307.2213,305.8549,306.4932,6678.0
2019-10-30 10:30:00,307.05,307.34,306.99,307.34,1300.0,306.224,306.5132,306.1641,306.5132,1300.0
2019-10-30 10:35:00,307.3,307.68,307.19,307.68,2360.0,306.4733,306.8523,306.3636,306.8523,2360.0
2019-10-30 10:40:00,307.63,308.42,307.46,308.42,9268.0,306.8024,307.5903,306.6329,307.5903,9268.0
2019-10-30 10:45:00,308.32,308.49,307.55,308.08,28395.0,307.4905,307.6601,306.7226,307.2512,28395.0
2019-10-30 10:50:00,308.45,308.45,307.96,308.32,500.0,307.6202,307.6202,307.1315,307.4905,500.0
2019-10-30 10:55:00,307.98,308.87,307.98,308.31,1900.0,307.1515,308.0391,307.1515,307.4806,1900.0
2019-10-30 11:00:00,307.96,308.5,307.88,307.88,10700.0,307.1315,307.6701,307.0517,307.0517,10700.0
2019-10-30 11:05:00,307.64,308.28,307.64,308.28,600.0,306.8124,307.4506,306.8124,307.4506,600.0
2019-10-30 11:10:00,307.89,308.61,307.89,308.53,985.0,307.0617,307.7798,307.0617,307.7,985.0
2019-10-30 11:15:00,308.73,309.64,308.73,309.63,635.0,307.8994,308.807,307.8994,308.797,635.0
2019-10-30 11:20:00,309.56,310.77,309.44,310.77,1844.0,308.7272,309.9339,308.6075,309.9339,1844.0
2019-10-30 11:25:00,310.62,311.17,310.55,310.92,2744.0,309.7843,310.3329,309.7145,310.0835,2744.0
2019-10-30 11:30:00,311.17,311.58,310.92,311.06,9305.0,310.3329,310.7418,310.0835,310.2232,9305.0
2019-10-30 11:35:00,311.07,311.08,310.77,310.82,4000.0,310.2331,310.2431,309.9339,309.9838,4000.0
2019-10-30 11:40:00,310.9,310.9,310.28,310.62,3400.0,310.0636,310.0636,309.4453,309.7843,3400.0
2019-10-30 11:45:00,310.66,311.21,310.41,311.21,3304.0,309.8242,310.3728,309.5749,310.3728,3304.0
2019-10-30 11:50:00,311.28,311.37,310.84,310.84,1679.0,310.4426,310.5323,310.0038,310.0038,1679.0
2019-10-30 11:55:00,311.28,311.38,310.87,311.11,2100.0,310.4426,310.5423,310.0337,310.273,2100.0
2019-10-30 12:00:00,311.33,311.33,311.02,311.15,2344.0,310.4924,310.4924,310.1833,310.3129,2344.0
2019-10-30 12:05:00,311.21,311.21,311.0,311.18,944.0,310.3728,310.3728,310.1633,310.3428,944.0
2019-10-30 12:10:00,311.22,311.26,311.0,311.05,650.0,310.3827,310.4226,310.1633,310.2132,650.0
2019-10-30 12:15:00,310.86,310.86,310.78,310.86,300.0,310.0237,310.0237,309.9439,310.0237,300.0
2019-10-30 12:20:00,310.69,310.87,310.33,310.33,5774.0,309.8542,310.0337,309.4951,309.4951,5774.0
2019-10-30 12:25:00,310.55,310.95,310.54,310.94,1800.0,309.7145,310.1135,309.7046,310.1035,1800.0
2019-10-30 12:30:00,310.72,311.12,310.72,311.12,3400.0,309.8841,310.283,309.8841,310.283,3400.0
2019-10-30 12:35:00,311.0,311.42,311.0,311.15,1300.0,310.1633,310.5822,310.1633,310.3129,1300.0
2019-10-30 12:40:00,311.27,311.3,311.14,311.29,507.0,310.4326,310.4625,310.303,310.4525,507.0
2019-10-30 12:45:00,311.0,311.24,310.58,310.73,3400.0,310.1633,310.4027,309.7445,309.8941,3400.0
2019-10-30 12:50:00,310.89,311.02,310.85,310.95,2622.0,310.0536,310.1833,310.0137,310.1135,2622.0
2019-10-30 12:55:00,310.85,311.21,310.85,311.04,700.0,310.0137,310.3728,310.0137,310.2032,700.0
2019-10-30 13:00:00,311.24,311.7,311.24,311.46,3700.0,310.4027,310.8614,310.4027,310.6221,3700.0
2019-10-30 13:05:00,311.31,311.67,311.01,311.47,4180.0,310.4725,310.8315,310.1733,310.6321,4180.0
2019-10-30 13:10:00,311.22,311.36,311.09,311.35,614.0,310.3827,310.5224,310.2531,310.5124,614.0
2019-10-30 13:15:00,311.1,311.45,311.06,311.45,800.0,310.2631,310.6121,310.2232,310.6121,800.0
2019-10-30 13:20:00,311.39,311.39,311.17,311.17,800.0,310.5523,310.5523,310.3329,310.3329,800.0
2019-10-30 13:25:00,310.96,311.79,310.95,311.79,2933.0,310.1234,310.9512,310.1135,310.9512,2933.0
2019-10-30 13:30:00,311.5,311.6,310.98,311.35,5000.0,310.662,310.7617,310.1434,310.5124,5000.0
2019-10-30 13:35:00,311.41,311.45,311.26,311.31,3744.0,310.5722,310.6121,310.4226,310.4725,3744.0
2019-10-30 13:40:00,311.25,311.46,311.07,311.07,2080.0,310.4127,310.6221,310.2331,310.2331,2080.0
2019-10-30 13:45:00,311.0,311.56,311.0,311.16,1901.0,310.1633,310.7218,310.1633,310.3229,1901.0
2019-10-30 13:50:00,311.0,311.17,310.94,310.97,3400.0,310.1633,310.3329,310.1035,310.1334,3400.0
2019-10-30 13:55:00,310.98,311.16,310.78,311.0,2604.0,310.1434,310.3229,309.9439,310.1633,2604.0
2019-10-30 14:00:00,311.0,311.1,310.54,310.97,3000.0,310.1633,310.2631,309.7046,310.1334,3000.0
2019-10-30 14:05:00,310.9,310.93,310.31,310.43,2800.0,310.0636,310.0935,309.4752,309.5949,2800.0
2019-10-30 14:10:00,310.79,311.07,310.72,310.77,2300.0,309.9539,310.2331,309.8841,309.9339,2300.0
2019-10-30 14:15:00,310.92,311.3,310.92,310.97,3900.0,310.0835,310.4625,310.0835,310.1334,3900.0
2019-10-30 14:20:00,311.0,311.2,310.95,310.97,5460.0,310.1633,310.3628,310.1135,310.1334,5460.0
2019-10-30 14:25:00,310.75,310.8,310.59,310.67,8446.0,309.914,309.9639,309.7544,309.8342,8446.0
2019-10-30 14:30:00,310.56,310.61,310.09,310.1,3800.0,309.7245,309.7744,309.2558,309.2657,3800.0
2019-10-30 14:35:00,310.1,310.31,309.84,309.86,2400.0,309.2657,309.4752,309.0064,309.0264,2400.0
2019-10-30 14:40:00,309.99,310.62,309.99,310.62,500.0,309.156,309.7843,309.156,309.7843,500.0
2019-10-30 14:45:00,310.36,310.89,310.28,310.6,6600.0,309.525,310.0536,309.4453,309.7644,6600.0
2019-10-30 14:50:00,310.61,311.17,310.33,310.79,8473.0,309.7744,310.3329,309.4951,309.9539,8473.0
2019-10-30 14:55:00,311.27,311.39,310.23,310.73,10300.0,310.4326,310.5523,309.3954,309.8941,10300.0
2019-10-30 15:00:00,310.85,310.97,310.62,310.71,1949.0,310.0137,310.1334,309.7843,309.8741,1949.0
2019-10-30 15:05:00,310.74,310.75,310.0,310.0,5501.0,309.904,309.914,309.166,309.166,5501.0
2019-10-30 15:10:00,310.07,310.15,309.83,309.83,9417.0,309.2358,309.3156,308.9965,308.9965,9417.0
2019-10-30 15:15:00,309.87,309.94,309.64,309.83,2741.0,309.0364,309.1062,308.807,308.9965,2741.0
2019-10-30 15:20:00,309.91,310.18,309.37,310.17,8200.0,309.0763,309.3455,308.5377,309.3356,8200.0
2019-10-30 15:25:00,310.06,310.2,309.83,309.94,3499.0,309.2259,309.3655,308.9965,309.1062,3499.0
2019-10-30 15:30:00,310.1,310.34,310.1,310.34,4000.0,309.2657,309.5051,309.2657,309.5051,4000.0
2019-10-30 15:35:00,310.3,310.69,310.29,310.47,13908.0,309.4652,309.8542,309.4552,309.6348,13908.0
2019-10-30 15:40:00,310.52,310.55,310.37,310.45,7240.0,309.6846,309.7145,309.535,309.6148,7240.0
2019-10-30 15:45:00,310.48,310.82,310.48,310.7,9601.0,309.6447,309.9838,309.6447,309.8641,9601.0
2019-10-30 15:50:00,310.67,310.8,310.49,310.68,20874.0,309.8342,309.9639,309.6547,309.8442,20874.0
2019-10-30 15:55:00,310.68,311.13,310.56,311.0,52919.0,309.8442,310.293,309.7245,310.1633,52919.0
2019-10-31 09:30:00,310.62,310.62,306.52,306.72,10510.0,309.7843,309.7843,305.6954,305.8948,10510.0
2019-10-31 09:35:00,307.0,307.26,305.42,305.46,36150.0,306.1741,306.4334,304.5983,304.6382,36150.0
2019-10-31 09:40:00,305.44,308.49,305.01,307.66,38721.0,304.6183,307.6601,304.1894,306.8323,38721.0
2019-10-31 09:45:00,305.88,307.74,305.88,307.01,12799.0,305.0571,306.9121,305.0571,306.1841,12799.0
2019-10-31 09:50:00,306.9,309.34,306.81,308.64,5945.0,306.0744,308.5078,305.9846,307.8097,5945.0
2019-10-31 09:55:00,309.19,310.25,309.15,309.29,7235.0,308.3582,309.4153,308.3183,308.4579,7235.0
2019-10-31 10:00:00,309.28,309.89,308.74,309.88,14396.0,308.448,309.0563,307.9094,309.0463,14396.0
2019-10-31 10:05:00,310.28,310.71,309.46,310.02,3480.0,309.4453,309.8741,308.6275,309.186,3480.0
2019-10-31 10:10:00,309.77,310.05,308.86,308.94,2700.0,308.9366,309.2159,308.0291,308.1089,2700.0
2019-10-31 10:15:00,308.9,309.66,308.6,308.69,21966.0,308.069,308.8269,307.7698,307.8595,21966.0
2019-10-31 10:20:00,308.69,309.36,308.6,308.82,5631.0,307.8595,308.5277,307.7698,307.9892,5631.0
2019-10-31 10:25:00,308.72,309.16,308.21,308.65,2370.0,307.8895,308.3283,307.3808,307.8196,2370.0
2019-10-31 10:30:00,308.92,308.92,308.64,308.76,1734.0,308.0889,308.0889,307.8097,307.9294,1734.0
2019-10-31 10:35:00,309.02,309.54,309.02,309.54,1300.0,308.1887,308.7073,308.1887,308.7073,1300.0
2019-10-31 10:40:00,309.17,309.76,308.95,309.0,6453.0,308.3383,308.9267,308.1188,308.1687,6453.0
2019-10-31 10:45:00,309.13,309.57,309.0,309.21,4300.0,308.2984,308.7372,308.1687,308.3781,4300.0
2019-10-31 10:50:00,309.16,309.69,308.97,309.69,2000.0,308.3283,308.8569,308.1388,308.8569,2000.0
2019-10-31 10:55:00,309.85,310.66,309.71,310.63,2130.0,309.0164,309.8242,308.8768,309.7943,2130.0
2019-10-31 11:00:00,310.49,311.06,310.49,310.96,8229.0,309.6547,310.2232,309.6547,310.1234,8229.0
2019-10-31 11:05:00,311.06,311.38,310.54,310.74,11797.0,310.2232,310.5423,309.7046,309.904,11797.0
2019-10-31 11:10:00,310.61,311.34,310.6,310.96,4778.0,309.7744,310.5024,309.7644,310.1234,4778.0
2019-10-31 11:15:00,310.94,311.2,310.92,310.98,1519.0,310.1035,310.3628,310.0835,310.1434,1519.0
2019-10-31 11:20:00,310.98,311.11,310.93,311.04,4311.0,310.1434,310.273,310.0935,310.2032,4311.0
2019-10-31 11:25:00,311.2,311.2,309.7,309.85,8125.0,310.3628,310.3628,308.8668,309.0164,8125.0
2019-10-31 11:30:00,309.69,310.12,309.68,309.7,1900.0,308.8569,309.2857,308.8469,308.8668,1900.0
2019-10-31 11:35:00,309.7,309.7,309.59,309.65,600.0,308.8668,308.8668,308.7571,308.817,600.0
2019-10-31 11:40:00,309.99,310.7,309.9,310.53,2508.0,309.156,309.8641,309.0663,309.6946,2508.0
2019-10-31 11:45:00,310.6,310.81,310.34,310.7,1500.0,309.7644,309.9738,309.5051,309.8641,1500.0
2019-10-31 11:50:00,310.52,310.62,310.52,310.62,200.0,309.6846,309.7843,309.6846,309.7843,200.0
2019-10-31 11:55:00,310.46,310.46,309.05,309.06,4450.0,309.6248,309.6248,308.2186,308.2285,4450.0
2019-10-31 12:00:00,309.23,309.27,308.07,308.11,2551.0,308.3981,308.438,307.2412,307.2811,2551.0
2019-10-31 12:05:00,308.13,308.14,307.61,307.99,4128.0,307.301,307.311,306.7824,307.1614,4128.0
2019-10-31 12:10:00,307.84,307.86,307.18,307.35,3014.0,307.0118,307.0318,306.3536,306.5231,3014.0
2019-10-31 12:15:00,307.23,307.23,306.45,306.45,4592.0,306.4035,306.4035,305.6256,305.6256,4592.0
2019-10-31 12:20:00,306.33,306.66,306.3,306.35,2100.0,305.5059,305.835,305.476,305.5258,2100.0
2019-10-31 12:25:00,306.38,306.83,306.35,306.35,2205.0,305.5558,306.0045,305.5258,305.5258,2205.0
2019-10-31 12:30:00,306.48,306.78,306.09,306.16,3246.0,305.6555,305.9547,305.2665,305.3363,3246.0
2019-10-31 12:35:00,306.22,306.51,306.13,306.13,1315.0,305.3962,305.6854,305.3064,305.3064,1315.0
2019-10-31 12:40:00,306.4,307.19,306.06,306.23,13144.0,305.5757,306.3636,305.2366,305.4062,13144.0
2019-10-31 12:45:00,306.19,306.19,305.99,306.07,3000.0,305.3663,305.3663,305.1668,305.2466,3000.0
2019-10-31 12:50:00,306.13,306.13,305.87,306.12,1100.0,305.3064,305.3064,305.0471,305.2965,1100.0
2019-10-31 12:55:00,306.26,306.36,305.92,305.97,3800.0,305.4361,305.5358,305.097,305.1469,3800.0
2019-10-31 13:00:00,305.77,305.83,305.59,305.6,2601.0,304.9474,305.0072,304.7679,304.7779,2601.0
2019-10-31 13:05:00,305.53,305.54,305.29,305.3,2300.0,304.708,304.718,304.4687,304.4787,2300.0
2019-10-31 13:10:00,305.37,305.47,304.89,305.11,6364.0,304.5485,304.6482,304.0698,304.2892,6364.0
2019-10-31 13:15:00,304.94,305.51,304.94,305.43,2741.0,304.1196,304.6881,304.1196,304.6083,2741.0
2019-10-31 13:20:00,305.47,305.47,305.07,305.14,2756.0,304.6482,304.6482,304.2493,304.3191,2756.0
2019-10-31 13:25:00,305.17,305.32,304.84,305.0,3857.0,304.349,304.4986,304.0199,304.1795,3857.0
2019-10-31 13:30:00,305.03,305.1,304.79,305.1,3600.0,304.2094,304.2792,303.97,304.2792,3600.0
2019-10-31 13:35:00,305.01,305.06,304.71,304.71,2050.0,304.1894,304.2393,303.8902,303.8902,2050.0
2019-10-31 13:40:00,304.63,304.64,304.27,304.27,2440.0,303.8105,303.8204,303.4514,303.4514,2440.0
2019-10-31 13:45:00,304.27,304.36,303.93,303.93,2647.0,303.4514,303.5412,303.1123,303.1123,2647.0
2019-10-31 13:50:00,303.98,304.12,303.89,304.03,2835.0,303.1622,303.3018,303.0725,303.2121,2835.0
2019-10-31 13:55:00,303.99,304.34,303.91,304.04,2900.0,303.1722,303.5212,303.0924,303.2221,2900.0
2019-10-31 14:00:00,303.96,303.96,303.49,303.94,3600.0,303.1423,303.1423,302.6735,303.1223,3600.0
2019-10-31 14:05:00,303.8,304.02,303.8,304.02,1536.0,302.9827,303.2021,302.9827,303.2021,1536.0
2019-10-31 14:10:00,304.04,304.33,304.01,304.14,3300.0,303.2221,303.5113,303.1921,303.3218,3300.0
2019-10-31 14:15:00,304.19,304.2,303.89,304.16,4538.0,303.3716,303.3816,303.0725,303.3417,4538.0
2019-10-31 14:20:00,304.14,304.24,304.09,304.24,838.0,303.3218,303.4215,303.2719,303.4215,838.0
2019-10-31 14:25:00,304.13,304.29,304.05,304.06,1501.0,303.3118,303.4714,303.232,303.242,1501.0
2019-10-31 14:30:00,304.11,304.29,304.05,304.05,1400.0,303.2919,303.4714,303.232,303.232,1400.0
2019-10-31 14:35:00,304.2,304.46,304.14,304.41,1500.0,303.3816,303.6409,303.3218,303.5911,1500.0
2019-10-31 14:40:00,304.26,304.6,304.13,304.6,2010.0,303.4415,303.7805,303.3118,303.7805,2010.0
2019-10-31 14:45:00,304.6,304.9,304.46,304.9,800.0,303.7805,304.0797,303.6409,304.0797,800.0
2019-10-31 14:50:00,304.96,305.33,304.96,305.02,4287.0,304.1396,304.5086,304.1396,304.1994,4287.0
2019-10-31 14:55:00,305.21,305.25,304.62,304.62,2716.0,304.3889,304.4288,303.8005,303.8005,2716.0
2019-10-31 15:00:00,304.79,305.25,304.66,305.18,2906.0,303.97,304.4288,303.8404,304.359,2906.0
2019-10-31 15:05:00,305.17,305.18,305.04,305.12,900.0,304.349,304.359,304.2194,304.2991,900.0
2019-10-31 15:10:00,305.08,305.08,304.83,304.9,6945.0,304.2593,304.2593,304.0099,304.0797,6945.0
2019-10-31 15:15:00,304.88,305.02,304.78,305.02,1200.0,304.0598,304.1994,303.9601,304.1994,1200.0
2019-10-31 15:20:00,304.92,305.06,304.89,305.06,1800.0,304.0997,304.2393,304.0698,304.2393,1800.0
2019-10-31 15:25:00,305.05,305.24,304.92,304.92,4100.0,304.2293,304.4188,304.0997,304.0997,4100.0
2019-10-31 15:30:00,304.86,305.43,304.86,305.43,3369.0,304.0398,304.6083,304.0398,304.6083,3369.0
2019-10-31 15:35:00,305.43,305.43,305.09,305.09,1800.0,304.6083,304.6083,304.2692,304.2692,1800.0
2019-10-31 15:40:00,305.07,305.15,304.78,304.99,4900.0,304.2493,304.3291,303.9601,304.1695,4900.0
2019-10-31 15:45:00,304.93,306.08,304.89,306.08,15225.0,304.1097,305.2566,304.0698,305.2566,15225.0
2019-10-31 15:50:00,305.96,306.29,305.84,306.04,15896.0,305.1369,305.466,305.0172,305.2167,15896.0
2019-10-31 15:55:00,306.0,306.37,305.74,306.28,20201.0,305.1768,305.5458,304.9175,305.456,20201.0
2019-11-01 09:30:00,309.0,309.88,307.44,308.24,17066.0,308.1687,309.0463,306.6129,307.4108,17066.0
2019-11-01 09:35:00,308.42,309.99,307.92,309.06,4221.0,307.5903,309.156,307.0916,308.2285,4221.0
2019-11-01 09:40:00,309.04,309.68,309.0,309.5,1100.0,308.2086,308.8469,308.1687,308.6674,1100.0
2019-11-01 09:45:00,309.57,309.93,309.11,309.52,10475.0,308.7372,309.0962,308.2784,308.6873,10475.0
2019-11-01 09:50:00,309.83,311.47,309.83,310.5,10579.0,308.9965,310.6321,308.9965,309.6647,10579.0
2019-11-01 09:55:00,310.17,310.46,309.13,309.91,5594.0,309.3356,309.6248,308.2984,309.0763,5594.0
2019-11-01 10:00:00,310.03,310.59,309.63,310.55,21115.0,309.1959,309.7544,308.797,309.7145,21115.0
2019-11-01 10:05:00,310.54,312.46,310.39,311.57,9396.0,309.7046,311.6194,309.555,310.7318,9396.0
2019-11-01 10:10:00,311.33,311.91,311.22,311.47,900.0,310.4924,311.0709,310.3827,310.6321,900.0
2019-11-01 10:15:00,311.64,311.76,310.82,311.23,10960.0,310.8016,310.9213,309.9838,310.3927,10960.0
2019-11-01 10:20:00,311.18,311.54,311.0,311.13,3955.0,310.3428,310.7019,310.1633,310.293,3955.0
2019-11-01 10:25:00,311.15,311.27,310.05,310.26,10470.0,310.3129,310.4326,309.2159,309.4253,10470.0
2019-11-01 10:30:00,310.31,310.31,309.74,309.93,1900.0,309.4752,309.4752,308.9067,309.0962,1900.0
2019-11-01 10:35:00,310.01,310.35,309.53,309.53,7310.0,309.176,309.5151,308.6973,308.6973,7310.0
2019-11-01 10:40:00,309.72,310.47,309.56,309.88,31202.0,308.8868,309.6348,308.7272,309.0463,31202.0
2019-11-01 10:45:00,310.01,311.04,309.89,310.28,48127.0,309.176,310.2032,309.0563,309.4453,48127.0
2019-11-01 10:50:00,310.27,310.84,309.8,310.32,21008.0,309.4353,310.0038,308.9666,309.4852,21008.0
2019-11-01 10:55:00,310.25,310.83,310.24,310.68,4624.0,309.4153,309.9938,309.4054,309.8442,4624.0
2019-11-01 11:00:00,310.84,311.56,310.84,311.0,9475.0,310.0038,310.7218,310.0038,310.1633,9475.0
2019-11-01 11:05:00,310.92,311.0,310.66,310.73,3547.0,310.0835,310.1633,309.8242,309.8941,3547.0
2019-11-01 11:10:00,310.82,311.0,310.05,310.05,5791.0,309.9838,310.1633,309.2159,309.2159,5791.0
2019-11-01 11:15:00,310.12,310.33,309.69,309.87,6389.0,309.2857,309.4951,308.8569,309.0364,6389.0
2019-11-01 11:20:00,309.86,310.18,309.85,310.05,3201.0,309.0264,309.3455,309.0164,309.2159,3201.0
2019-11-01 11:25:00,310.0,310.23,309.72,310.01,7909.0,309.166,309.3954,308.8868,309.176,7909.0
2019-11-01 11:30:00,309.99,310.24,309.7,309.7,5305.0,309.156,309.4054,308.8668,308.8668,5305.0
2019-11-01 11:35:00,309.82,310.1,309.71,310.0,3587.0,308.9865,309.2657,308.8768,309.166,3587.0
2019-11-01 11:40:00,309.96,310.15,309.87,310.02,1700.0,309.1261,309.3156,309.0364,309.186,1700.0
2019-11-01 11:45:00,310.05,310.43,310.04,310.28,1300.0,309.2159,309.5949,309.2059,309.4453,1300.0
2019-11-01 11:50:00,310.1,310.77,310.1,310.77,2900.0,309.2657,309.9339,309.2657,309.9339,2900.0
2019-11-01 11:55:00,310.51,311.0,310.51,310.92,2720.0,309.6746,310.1633,309.6746,310.0835,2720.0
2019-11-01 12:00:00,310.84,310.84,310.65,310.74,1177.0,310.0038,310.0038,309.8143,309.904,1177.0
2019-11-01 12:05:00,310.82,310.99,310.76,310.81,1162.0,309.9838,310.1534,309.924,309.9738,1162.0
2019-11-01 12:10:00,310.85,310.85,309.75,309.99,15847.0,310.0137,310.0137,308.9167,309.156,15847.0
2019-11-01 12:15:00,309.8,310.04,309.6,309.64,5114.0,308.9666,309.2059,308.7671,308.807,5114.0
2019-11-01 12:20:00,309.6,309.7,309.38,309.53,2965.0,308.7671,308.8668,308.5477,308.6973,2965.0
2019-11-01 12:25:00,309.43,309.87,309.43,309.87,1550.0,308.5976,309.0364,308.5976,309.0364,1550.0
2019-11-01 12:30:00,309.64,309.84,309.46,309.46,2325.0,308.807,309.0064,308.6275,308.6275,2325.0
2019-11-01 12:35:00,309.65,309.98,309.65,309.87,1300.0,308.817,309.1461,308.817,309.0364,1300.0
2019-11-01 12:40:00,309.97,310.21,309.83,309.92,9842.0,309.1361,309.3755,308.9965,309.0862,9842.0
2019-11-01 12:45:00,310.05,310.69,309.97,310.67,3251.0,309.2159,309.8542,309.1361,309.8342,3251.0
2019-11-01 12:50:00,310.61,310.94,310.6,310.65,3000.0,309.7744,310.1035,309.7644,309.8143,3000.0
2019-11-01 12:55:00,310.72,310.93,310.46,310.56,14041.0,309.8841,310.0935,309.6248,309.7245,14041.0
2019-11-01 13:00:00,310.46,310.57,310.17,310.17,1100.0,309.6248,309.7345,309.3356,309.3356,1100.0
2019-11-01 13:05:00,310.35,310.63,310.35,310.63,860.0,309.5151,309.7943,309.5151,309.7943,860.0
2019-11-01 13:10:00,310.63,310.95,310.58,310.8,14276.0,309.7943,310.1135,309.7445,309.9639,14276.0
2019-11-01 13:15:00,310.74,310.8,310.58,310.75,2606.0,309.904,309.9639,309.7445,309.914,2606.0
2019-11-01 13:20:00,310.78,310.95,310.5,310.67,16570.0,309.9439,310.1135,309.6647,309.8342,16570.0
2019-11-01 13:25:00,310.58,310.79,310.58,310.65,1151.0,309.7445,309.9539,309.7445,309.8143,1151.0
2019-11-01 13:30:00,310.69,310.79,310.65,310.65,3272.0,309.8542,309.9539,309.8143,309.8143,3272.0
2019-11-01 13:35:00,310.73,310.78,310.64,310.77,1500.0,309.8941,309.9439,309.8043,309.9339,1500.0
2019-11-01 13:40:00,310.54,311.43,310.54,311.13,15665.0,309.7046,310.5922,309.7046,310.293,15665.0
2019-11-01 13:45:00,311.25,312.61,311.25,312.5,12608.0,310.4127,311.769,310.4127,311.6593,12608.0
2019-11-01 13:50:00,312.49,312.86,312.36,312.76,6300.0,311.6493,312.0183,311.5197,311.9186,6300.0
2019-11-01 13:55:00,312.59,312.73,312.46,312.51,3700.0,311.749,311.8887,311.6194,311.6693,3700.0
2019-11-01 14:00:00,312.61,313.16,312.6,313.04,6190.0,311.769,312.3175,311.759,312.1978,6190.0
2019-11-01 14:05:00,312.85,312.86,312.18,312.18,5488.0,312.0083,312.0183,311.3402,311.3402,5488.0
2019-11-01 14:10:00,312.42,312.46,312.02,312.11,3606.0,311.5795,311.6194,311.1806,311.2703,3606.0
2019-11-01 14:15:00,312.14,312.47,311.93,311.97,4400.0,311.3003,311.6294,311.0908,311.1307,4400.0
2019-11-01 14:20:00,312.02,312.02,311.44,311.5,8418.0,311.1806,311.1806,310.6021,310.662,8418.0
2019-11-01 14:25:00,311.51,311.6,311.0,311.3,13069.0,310.672,310.7617,310.1633,310.4625,13069.0
2019-11-01 14:30:00,311.5,311.75,311.49,311.53,1175.0,310.662,310.9113,310.652,310.6919,1175.0
2019-11-01 14:35:00,311.36,311.78,311.35,311.6,2432.0,310.5224,310.9412,310.5124,310.7617,2432.0
2019-11-01 14:40:00,311.57,311.75,311.5,311.72,2376.0,310.7318,310.9113,310.662,310.8814,2376.0
2019-11-01 14:45:00,311.6,311.73,311.58,311.58,646.0,310.7617,310.8914,310.7418,310.7418,646.0
2019-11-01 14:50:00,311.58,311.62,311.47,311.54,2290.0,310.7418,310.7817,310.6321,310.7019,2290.0
2019-11-01 14:55:00,311.26,311.44,310.84,311.28,2912.0,310.4226,310.6021,310.0038,310.4426,2912.0
2019-11-01 15:00:00,311.15,311.26,311.15,311.23,300.0,310.3129,310.4226,310.3129,310.3927,300.0
2019-11-01 15:05:00,311.33,311.67,311.33,311.42,907.0,310.4924,310.8315,310.4924,310.5822,907.0
2019-11-01 15:10:00,311.41,311.43,311.19,311.19,2811.0,310.5722,310.5922,310.3528,310.3528,2811.0
2019-11-01 15:15:00,311.13,311.27,311.12,311.2,3554.0,310.293,310.4326,310.283,310.3628,3554.0
2019-11-01 15:20:00,311.07,311.2,311.0,311.02,1900.0,310.2331,310.3628,310.1633,310.1833,1900.0
2019-11-01 15:25:00,310.92,310.99,310.72,310.87,8124.0,310.0835,310.1534,309.8841,310.0337,8124.0
2019-11-01 15:30:00,310.92,311.46,310.26,310.89,15343.0,310.0835,310.6221,309.4253,310.0536,15343.0
2019-11-01 15:35:00,311.19,311.19,310.68,310.83,10442.0,310.3528,310.3528,309.8442,309.9938,10442.0
2019-11-01 15:40:00,310.75,310.76,310.47,310.56,1200.0,309.914,309.924,309.6348,309.7245,1200.0
2019-11-01 15:45:00,310.64,310.7,310.32,310.4,4661.0,309.8043,309.8641,309.4852,309.5649,4661.0
2019-11-01 15:50:00,310.51,310.85,310.0,310.85,8295.0,309.6746,310.0137,309.166,310.0137,8295.0
2019-11-01 15:55:00,310.84,310.85,309.79,310.34,34809.0,310.0038,310.0137,308.9566,309.5051,34809.0
2019-11-04 09:30:00,313.05,315.94,312.78,315.22,13176.0,312.2078,315.09,311.9385,314.372,13176.0
2019-11-04 09:35:00,315.46,315.46,313.84,314.04,3672.0,314.6113,314.6113,312.9957,313.1951,3672.0
2019-11-04 09:40:00,314.02,314.02,312.42,312.43,6585.0,313.1752,313.1752,311.5795,311.5895,6585.0
2019-11-04 09:45:00,312.53,313.01,312.52,313.01,3021.0,311.6892,312.1679,311.6792,312.1679,3021.0
2019-11-04 09:50:00,313.01,313.28,311.7,312.15,9498.0,312.1679,312.4372,310.8614,311.3102,9498.0
2019-11-04 09:55:00,312.0,312.9,311.69,312.56,7119.0,311.1606,312.0582,310.8515,311.7191,7119.0
2019-11-04 10:00:00,312.67,313.36,312.27,312.6,5097.0,311.8288,312.517,311.4299,311.759,5097.0
2019-11-04 10:05:00,312.8,312.8,312.28,312.29,1516.0,311.9585,311.9585,311.4399,311.4499,1516.0
2019-11-04 10:10:00,312.77,312.91,312.51,312.66,2453.0,311.9286,312.0682,311.6693,311.8189,2453.0
2019-11-04 10:15:00,312.5,312.5,311.44,311.71,2529.0,311.6593,311.6593,310.6021,310.8714,2529.0
2019-11-04 10:20:00,311.94,312.12,311.85,312.12,3648.0,311.1008,311.2803,311.011,311.2803,3648.0
2019-11-04 10:25:00,312.36,312.85,312.35,312.53,2597.0,311.5197,312.0083,311.5097,311.6892,2597.0
2019-11-04 10:30:00,312.49,312.55,312.15,312.55,1800.0,311.6493,311.7092,311.3102,311.7092,1800.0
2019-11-04 10:35:00,312.36,312.36,311.62,311.62,11200.0,311.5197,311.5197,310.7817,310.7817,11200.0
2019-11-04 10:40:00,311.57,311.64,311.32,311.32,2200.0,310.7318,310.8016,310.4825,310.4825,2200.0
2019-11-04 10:45:00,311.52,312.02,311.43,311.62,3851.0,310.6819,311.1806,310.5922,310.7817,3851.0
2019-11-04 10:50:00,311.53,311.73,311.43,311.73,3547.0,310.6919,310.8914,310.5922,310.8914,3547.0
2019-11-04 10:55:00,311.5,311.74,311.5,311.74,3062.0,310.662,310.9013,310.662,310.9013,3062.0
2019-11-04 11:00:00,311.59,312.29,311.52,312.16,8442.0,310.7517,311.4499,310.6819,311.3202,8442.0
2019-11-04 11:05:00,312.06,312.51,312.05,312.3,5986.0,311.2205,311.6693,311.2105,311.4598,5986.0
2019-11-04 11:10:00,312.38,312.56,312.22,312.35,2200.0,311.5396,311.7191,311.38,311.5097,2200.0
2019-11-04 11:15:00,312.34,312.71,312.12,312.48,3801.0,311.4997,311.8687,311.2803,311.6393,3801.0
2019-11-04 11:20:00,312.45,312.6,312.07,312.15,8085.0,311.6094,311.759,311.2304,311.3102,8085.0
2019-11-04 11:25:00,311.99,312.39,311.42,311.56,22829.0,311.1507,311.5496,310.5822,310.7218,22829.0
2019-11-04 11:30:00,311.56,311.78,311.53,311.73,4234.0,310.7218,310.9412,310.6919,310.8914,4234.0
2019-11-04 11:35:00,311.95,312.18,311.95,312.14,1500.0,311.1108,311.3402,311.1108,311.3003,1500.0
2019-11-04 11:40:00,312.07,312.24,311.51,311.55,11705.0,311.2304,311.4,310.672,310.7118,11705.0
2019-11-04 11:45:00,311.69,311.69,311.3,311.47,2300.0,310.8515,310.8515,310.4625,310.6321,2300.0
2019-11-04 11:50:00,311.75,311.88,311.56,311.66,1101.0,310.9113,311.041,310.7218,310.8216,1101.0
2019-11-04 11:55:00,311.84,312.08,311.77,311.77,3450.0,311.0011,311.2404,310.9313,310.9313,3450.0
2019-11-04 12:00:00,312.02,312.06,311.93,312.06,3578.0,311.1806,311.2205,311.0908,311.2205,3578.0
2019-11-04 12:05:00,312.25,312.26,311.78,311.78,1792.0,311.41,311.4199,310.9412,310.9412,1792.0
2019-11-04 12:10:00,311.85,312.0,311.72,311.72,1000.0,311.011,311.1606,310.8814,310.8814,1000.0
2019-11-04 12:15:00,311.93,312.03,311.57,311.63,1500.0,311.0908,311.1906,310.7318,310.7916,1500.0
2019-11-04 12:20:00,311.65,311.86,311.42,311.42,1988.0,310.8116,311.021,310.5822,310.5822,1988.0
2019-11-04 12:25:00,311.57,311.88,311.44,311.76,2900.0,310.7318,311.041,310.6021,310.9213,2900.0
2019-11-04 12:30:00,311.58,311.59,311.11,311.24,3559.0,310.7418,310.7517,310.273,310.4027,3559.0
2019-11-04 12:35:00,311.31,311.39,311.13,311.38,2352.0,310.4725,310.5523,310.293,310.5423,2352.0
2019-11-04 12:40:00,311.44,311.82,311.44,311.8,3193.0,310.6021,310.9811,310.6021,310.9612,3193.0
2019-11-04 12:45:00,311.97,312.27,311.79,311.79,4235.0,311.1307,311.4299,310.9512,310.9512,4235.0
2019-11-04 12:50:00,311.99,312.04,311.92,311.95,3000.0,311.1507,311.2005,311.0809,311.1108,3000.0
2019-11-04 12:55:00,312.09,312.09,311.77,312.0,1575.0,311.2504,311.2504,310.9313,311.1606,1575.0
2019-11-04 13:00:00,311.84,312.11,311.69,312.1,1826.0,311.0011,311.2703,310.8515,311.2604,1826.0
2019-11-04 13:05:00,312.02,312.14,311.59,311.59,2200.0,311.1806,311.3003,310.7517,310.7517,2200.0
2019-11-04 13:10:00,311.56,311.61,311.13,311.13,4326.0,310.7218,310.7717,310.293,310.293,4326.0
2019-11-04 13:15:00,311.16,311.47,311.15,311.2,4072.0,310.3229,310.6321,310.3129,310.3628,4072.0
2019-11-04 13:20:00,311.19,311.68,311.18,311.62,601.0,310.3528,310.8415,310.3428,310.7817,601.0
2019-11-04 13:25:00,311.7,311.75,311.29,311.32,4121.0,310.8614,310.9113,310.4525,310.4825,4121.0
2019-11-04 13:30:00,311.18,311.42,311.18,311.29,969.0,310.3428,310.5822,310.3428,310.4525,969.0
2019-11-04 13:35:00,311.39,311.61,311.38,311.56,3848.0,310.5523,310.7717,310.5423,310.7218,3848.0
2019-11-04 13:40:00,311.66,311.66,311.48,311.65,4416.0,310.8216,310.8216,310.642,310.8116,4416.0
2019-11-04 13:45:00,311.65,311.69,311.42,311.57,2800.0,310.8116,310.8515,310.5822,310.7318,2800.0
2019-11-04 13:50:00,311.6,311.6,311.34,311.6,1484.0,310.7617,310.7617,310.5024,310.7617,1484.0
2019-11-04 13:55:00,311.63,311.69,311.42,311.44,5663.0,310.7916,310.8515,310.5822,310.6021,5663.0
2019-11-04 14:00:00,311.54,311.94,311.48,311.87,5332.0,310.7019,311.1008,310.642,311.031,5332.0
2019-11-04 14:05:00,312.0,312.15,311.64,311.64,3800.0,311.1606,311.3102,310.8016,310.8016,3800.0
2019-11-04 14:10:00,311.62,311.78,311.58,311.75,4032.0,310.7817,310.9412,310.7418,310.9113,4032.0
2019-11-04 14:15:00,311.75,311.78,311.64,311.74,4720.0,310.9113,310.9412,310.8016,310.9013,4720.0
2019-11-04 14:20:00,311.64,311.87,311.58,311.75,3493.0,310.8016,311.031,310.7418,310.9113,3493.0
2019-11-04 14:25:00,311.75,311.79,311.7,311.7,3074.0,310.9113,310.9512,310.8614,310.8614,3074.0
2019-11-04 14:30:00,311.67,311.82,311.67,311.75,4096.0,310.8315,310.9811,310.8315,310.9113,4096.0
2019-11-04 14:35:00,311.76,311.76,311.51,311.69,4929.0,310.9213,310.9213,310.672,310.8515,4929.0
2019-11-04 14:40:00,311.71,311.8,311.61,311.79,4700.0,310.8714,310.9612,310.7717,310.9512,4700.0
2019-11-04 14:45:00,311.75,311.88,311.68,311.73,5272.0,310.9113,311.041,310.8415,310.8914,5272.0
2019-11-04 14:50:00,311.73,311.75,311.49,311.73,6806.0,310.8914,310.9113,310.652,310.8914,6806.0
2019-11-04 14:55:00,311.69,312.04,311.3,311.56,7305.0,310.8515,311.2005,310.4625,310.7218,7305.0
2019-11-04 15:00:00,311.91,312.04,311.71,312.02,2816.0,311.0709,311.2005,310.8714,311.1806,2816.0
2019-11-04 15:05:00,311.98,312.02,311.87,311.87,3180.0,311.1407,311.1806,311.031,311.031,3180.0
2019-11-04 15:10:00,311.98,311.98,311.57,311.58,4046.0,311.1407,311.1407,310.7318,310.7418,4046.0
2019-11-04 15:15:00,311.6,311.6,311.31,311.43,1624.0,310.7617,310.7617,310.4725,310.5922,1624.0
2019-11-04 15:20:00,311.52,311.67,311.45,311.63,2580.0,310.6819,310.8315,310.6121,310.7916,2580.0
2019-11-04 15:25:00,311.59,311.68,311.27,311.35,3709.0,310.7517,310.8415,310.4326,310.5124,3709.0
2019-11-04 15:30:00,311.4,311.54,311.33,311.33,4800.0,310.5623,310.7019,310.4924,310.4924,4800.0
2019-11-04 15:35:00,311.34,311.43,311.08,311.43,6235.0,310.5024,310.5922,310.2431,310.5922,6235.0
2019-11-04 15:40:00,311.41,311.67,311.3,311.67,6366.0,310.5722,310.8315,310.4625,310.8315,6366.0
2019-11-04 15:45:00,311.67,311.67,311.37,311.53,4457.0,310.8315,310.8315,310.5323,310.6919,4457.0
2019-11-04 15:50:00,311.42,311.64,311.22,311.48,16100.0,310.5822,310.8016,310.3827,310.642,16100.0
2019-11-04 15:55:00,311.38,311.6,310.74,310.78,42925.0,310.5423,310.7617,309.904,309.9439,42925.0
2019-11-05 09:30:00,323.36,332.53,322.11,329.61,155935.0,322.4901,331.6354,321.2434,328.7233,155935.0
2019-11-05 09:35:00,331.48,333.8,328.86,332.1,98989.0,330.5882,332.902,327.9753,331.2066,98989.0
2019-11-05 09:40:00,332.0,335.0,331.6,332.25,46200.0,331.1068,334.0988,330.7079,331.3562,46200.0
2019-11-05 09:45:00,332.53,333.93,331.34,331.72,28431.0,331.6354,333.0316,330.4486,330.8276,28431.0
2019-11-05 09:50:00,331.91,333.83,330.02,330.67,20849.0,331.0171,332.9319,329.1322,329.7804,20849.0
2019-11-05 09:55:00,330.91,331.97,330.5,331.0,16402.0,330.0198,331.0769,329.6109,330.1095,16402.0
2019-11-05 10:00:00,331.45,334.65,331.12,331.63,29309.0,330.5583,333.7497,330.2292,330.7378,29309.0
2019-11-05 10:05:00,331.73,333.04,331.21,331.87,12176.0,330.8376,332.144,330.319,330.9772,12176.0
2019-11-05 10:10:00,331.85,332.15,330.04,331.5,15161.0,330.9572,331.2564,329.1521,330.6082,15161.0
2019-11-05 10:15:00,331.44,333.25,331.15,333.23,14919.0,330.5483,332.3535,330.2591,332.3335,14919.0
2019-11-05 10:20:00,333.05,334.48,333.04,334.48,16758.0,332.154,333.5802,332.144,333.5802,16758.0
2019-11-05 10:25:00,334.47,334.95,333.77,334.1,14800.0,333.5702,334.0489,332.8721,333.2012,14800.0
2019-11-05 10:30:00,334.0,335.42,333.55,333.9,40569.0,333.1015,334.5176,332.6527,333.0017,40569.0
2019-11-05 10:35:00,334.17,334.75,333.73,333.99,10028.0,333.271,333.8494,332.8322,333.0915,10028.0
2019-11-05 10:40:00,333.81,335.94,333.81,335.01,27470.0,332.912,335.0362,332.912,334.1087,27470.0
2019-11-05 10:45:00,334.05,335.22,333.13,334.68,13411.0,333.1513,334.3182,332.2338,333.7796,13411.0
2019-11-05 10:50:00,334.6,335.71,333.89,335.13,5579.0,333.6998,334.8069,332.9917,334.2284,5579.0
2019-11-05 10:55:00,334.94,335.83,334.75,334.75,10356.0,334.0389,334.9265,333.8494,333.8494,10356.0
2019-11-05 11:00:00,335.03,337.39,335.03,337.15,10627.0,334.1287,336.4823,334.1287,336.243,10627.0
2019-11-05 11:05:00,337.15,338.73,337.15,338.5,9947.0,336.243,337.8187,336.243,337.5893,9947.0
2019-11-05 11:10:00,338.48,339.54,338.23,339.33,18146.0,337.5694,338.6265,337.3201,338.4171,18146.0
2019-11-05 11:15:00,339.35,339.56,338.5,338.61,7727.0,338.4371,338.6465,337.5893,337.699,7727.0
2019-11-05 11:20:00,338.22,339.4,338.15,339.08,9044.0,337.3101,338.4869,337.2403,338.1678,9044.0
2019-11-05 11:25:00,339.4,339.5,337.78,339.2,14842.0,338.4869,338.5867,336.8713,338.2875,14842.0
2019-11-05 11:30:00,339.01,339.44,338.76,339.4,21178.0,338.098,338.5268,337.8486,338.4869,21178.0
2019-11-05 11:35:00,339.38,339.75,339.04,339.21,14722.0,338.467,338.836,338.1279,338.2974,14722.0
2019-11-05 11:40:00,339.24,339.8,339.09,339.1,9584.0,338.3274,338.8858,338.1778,338.1877,9584.0
2019-11-05 11:45:00,339.0,339.89,338.71,339.59,12885.0,338.088,338.9756,337.7988,338.6764,12885.0
2019-11-05 11:50:00,339.45,339.94,338.81,339.04,23423.0,338.5368,339.0255,337.8985,338.1279,23423.0
2019-11-05 11:55:00,339.04,339.98,338.77,339.73,23619.0,338.1279,339.0654,337.8586,338.816,23619.0
2019-11-05 12:00:00,339.74,340.49,339.55,339.87,46117.0,338.826,339.574,338.6365,338.9557,46117.0
2019-11-05 12:05:00,339.93,341.5,339.86,341.41,32533.0,339.0155,340.5813,338.9457,340.4915,32533.0
2019-11-05 12:10:00,341.4,341.8,340.72,341.11,17461.0,340.4815,340.8805,339.8034,340.1923,17461.0
2019-11-05 12:15:00,340.94,342.73,340.94,341.92,22340.0,340.0228,341.808,340.0228,341.0001,22340.0
2019-11-05 12:20:00,341.89,342.7,341.39,341.84,19925.0,340.9702,341.778,340.4716,340.9204,19925.0
2019-11-05 12:25:00,341.67,343.52,341.65,343.33,20499.0,340.7508,342.5958,340.7309,342.4064,20499.0
2019-11-05 12:30:00,343.3,343.85,343.04,343.83,13075.0,342.3764,342.925,342.1171,342.905,13075.0
2019-11-05 12:35:00,343.84,344.1,340.51,340.52,17605.0,342.915,343.1743,339.5939,339.6039,17605.0
2019-11-05 12:40:00,340.35,340.35,338.61,339.61,12448.0,339.4344,339.4344,337.699,338.6964,12448.0
2019-11-05 12:45:00,339.73,339.89,338.56,338.95,11127.0,338.816,338.9756,337.6492,338.0381,11127.0
2019-11-05 12:50:00,338.83,341.29,338.82,341.15,14542.0,337.9185,340.3718,337.9085,340.2322,14542.0
2019-11-05 12:55:00,341.49,341.49,339.93,339.94,12583.0,340.5713,340.5713,339.0155,339.0255,12583.0
2019-11-05 13:00:00,339.87,339.87,338.13,338.26,10322.0,338.9557,338.9557,337.2203,337.35,10322.0
2019-11-05 13:05:00,338.14,338.53,335.47,335.75,21505.0,337.2303,337.6193,334.5675,334.8467,21505.0
2019-11-05 13:10:00,335.76,338.64,335.76,338.64,27216.0,334.8567,337.729,334.8567,337.729,27216.0
2019-11-05 13:15:00,338.64,338.94,338.2,338.24,5222.0,337.729,338.0282,337.2902,337.33,5222.0
2019-11-05 13:20:00,338.25,338.61,337.45,337.56,13022.0,337.34,337.699,336.5422,336.6519,13022.0
2019-11-05 13:25:00,337.6,337.71,336.66,336.94,4899.0,336.6918,336.8015,335.7543,336.0335,4899.0
2019-11-05 13:30:00,336.98,338.55,336.86,338.18,22245.0,336.0734,337.6392,335.9538,337.2702,22245.0
2019-11-05 13:35:00,338.17,338.44,337.53,338.02,11476.0,337.2602,337.5295,336.622,337.1106,11476.0
2019-11-05 13:40:00,337.93,338.26,337.09,337.09,11706.0,337.0209,337.35,336.1831,336.1831,11706.0
2019-11-05 13:45:00,337.22,337.43,337.01,337.09,9886.0,336.3128,336.5222,336.1034,336.1831,9886.0
2019-11-05 13:50:00,337.17,337.17,336.33,336.35,11495.0,336.2629,336.2629,335.4252,335.4451,11495.0
2019-11-05 13:55:00,336.38,336.38,335.66,335.98,14099.0,335.475,335.475,334.757,335.0761,14099.0
2019-11-05 14:00:00,336.09,336.74,335.82,336.64,15884.0,335.1858,335.8341,334.9166,335.7343,15884.0
2019-11-05 14:05:00,336.63,336.76,335.97,336.01,8184.0,335.7244,335.854,335.0662,335.106,8184.0
2019-11-05 14:10:00,336.04,336.15,335.45,335.79,7965.0,335.136,335.2457,334.5475,334.8866,7965.0
2019-11-05 14:15:00,335.79,336.91,335.67,336.69,11251.0,334.8866,336.0036,334.767,335.7842,11251.0
2019-11-05 14:20:00,336.62,337.87,336.61,337.87,9223.0,335.7144,336.961,335.7044,336.961,9223.0
2019-11-05 14:25:00,337.9,338.74,337.84,338.03,14279.0,336.991,337.8287,336.9311,337.1206,14279.0
2019-11-05 14:30:00,338.03,338.39,337.67,337.79,11032.0,337.1206,337.4796,336.7616,336.8813,11032.0
2019-11-05 14:35:00,337.69,337.78,336.43,336.44,8309.0,336.7815,336.8713,335.5249,335.5349,8309.0
2019-11-05 14:40:00,336.47,336.6,335.74,336.26,6762.0,335.5648,335.6945,334.8368,335.3554,6762.0
2019-11-05 14:45:00,336.24,336.29,334.39,335.52,18410.0,335.3354,335.3853,333.4904,334.6174,18410.0
2019-11-05 14:50:00,335.61,336.2,335.31,335.53,13176.0,334.7071,335.2955,334.4079,334.6273,13176.0
2019-11-05 14:55:00,335.53,335.57,334.15,334.15,12853.0,334.6273,334.6672,333.251,333.251,12853.0
2019-11-05 15:00:00,334.35,335.08,333.51,334.13,19143.0,333.4505,334.1785,332.6128,333.2311,19143.0
2019-11-05 15:05:00,334.14,335.09,333.93,334.71,14892.0,333.2411,334.1885,333.0316,333.8095,14892.0
2019-11-05 15:10:00,334.57,335.56,334.37,334.87,6646.0,333.6699,334.6573,333.4705,333.9691,6646.0
2019-11-05 15:15:00,334.82,335.56,334.42,334.86,16399.0,333.9192,334.6573,333.5203,333.9591,16399.0
2019-11-05 15:20:00,334.73,334.8,334.06,334.31,7064.0,333.8295,333.8993,333.1613,333.4106,7064.0
2019-11-05 15:25:00,334.23,334.75,333.77,334.71,12378.0,333.3308,333.8494,332.8721,333.8095,12378.0
2019-11-05 15:30:00,334.92,335.02,333.7,333.75,10646.0,334.019,334.1187,332.8023,332.8521,10646.0
2019-11-05 15:35:00,333.7,333.7,332.22,332.26,17835.0,332.8023,332.8023,331.3262,331.3661,17835.0
2019-11-05 15:40:00,332.28,333.01,332.2,332.47,33336.0,331.3861,332.1141,331.3063,331.5756,33336.0
2019-11-05 15:45:00,332.44,332.81,332.32,332.76,32463.0,331.5456,331.9147,331.426,331.8648,32463.0
2019-11-05 15:50:00,332.68,333.02,332.09,332.5,46457.0,331.785,332.1241,331.1966,331.6055,46457.0
2019-11-05 15:55:00,332.47,333.58,332.01,332.88,105048.0,331.5756,332.6826,331.1168,331.9845,105048.0
2019-11-06 09:30:00,331.37,332.01,328.0,330.31,17156.0,330.4785,331.1168,327.1176,329.4214,17156.0
2019-11-06 09:35:00,330.55,330.6,328.5,329.5,5980.0,329.6607,329.7106,327.6162,328.6136,5980.0
2019-11-06 09:40:00,329.35,329.8,328.36,328.4,7169.0,328.464,328.9127,327.4766,327.5165,7169.0
2019-11-06 09:45:00,328.49,330.08,328.12,329.31,17540.0,327.6063,329.192,327.2373,328.4241,17540.0
2019-11-06 09:50:00,329.3,332.56,329.18,332.01,9838.0,328.4141,331.6653,328.2944,331.1168,9838.0
2019-11-06 09:55:00,331.71,333.28,331.48,332.49,7517.0,330.8176,332.3834,330.5882,331.5955,7517.0
2019-11-06 10:00:00,333.16,333.16,331.0,331.01,8150.0,332.2637,332.2637,330.1095,330.1195,8150.0
2019-11-06 10:05:00,331.4,331.61,329.04,330.47,10236.0,330.5084,330.7179,328.1548,329.5809,10236.0
2019-11-06 10:10:00,330.52,331.16,329.72,330.19,12083.0,329.6308,330.2691,328.833,329.3017,12083.0
2019-11-06 10:15:00,330.44,330.46,329.5,329.51,5899.0,329.551,329.571,328.6136,328.6235,5899.0
2019-11-06 10:20:00,329.92,330.26,329.54,330.24,6423.0,329.0324,329.3715,328.6534,329.3516,6423.0
2019-11-06 10:25:00,330.24,330.56,329.9,329.9,6017.0,329.3516,329.6707,329.0125,329.0125,6017.0
2019-11-06 10:30:00,329.9,329.9,328.57,328.57,11585.0,329.0125,329.0125,327.6861,327.6861,11585.0
2019-11-06 10:35:00,328.52,328.58,328.13,328.26,4605.0,327.6362,327.696,327.2472,327.3769,4605.0
2019-11-06 10:40:00,328.21,329.2,328.03,329.2,7635.0,327.327,328.3144,327.1475,328.3144,7635.0
2019-11-06 10:45:00,329.2,329.72,328.03,328.25,15142.0,328.3144,328.833,327.1475,327.3669,15142.0
2019-11-06 10:50:00,328.27,329.29,328.24,329.29,8830.0,327.3869,328.4041,327.3569,328.4041,8830.0
2019-11-06 10:55:00,329.52,330.0,329.39,330.0,4054.0,328.6335,329.1122,328.5039,329.1122,4054.0
2019-11-06 11:00:00,330.49,330.68,329.91,330.68,5612.0,329.6009,329.7904,329.0225,329.7904,5612.0
2019-11-06 11:05:00,330.53,331.71,330.53,331.42,2112.0,329.6408,330.8176,329.6408,330.5284,2112.0
2019-11-06 11:10:00,331.41,331.64,331.11,331.21,3500.0,330.5184,330.7478,330.2192,330.319,3500.0
2019-11-06 11:15:00,331.27,331.75,331.2,331.57,6226.0,330.3788,330.8575,330.309,330.678,6226.0
2019-11-06 11:20:00,331.69,331.86,331.39,331.6,6392.0,330.7977,330.9672,330.4985,330.7079,6392.0
2019-11-06 11:25:00,331.65,331.65,330.9,331.03,6700.0,330.7578,330.7578,330.0098,330.1394,6700.0
2019-11-06 11:30:00,331.06,331.7,330.73,330.87,5545.0,330.1694,330.8076,329.8402,329.9799,5545.0
2019-11-06 11:35:00,330.79,330.79,329.75,329.75,5381.0,329.9001,329.9001,328.8629,328.8629,5381.0
2019-11-06 11:40:00,329.68,330.21,329.4,329.74,4480.0,328.7931,329.3216,328.5138,328.8529,4480.0
2019-11-06 11:45:00,329.54,329.6,328.62,328.62,4008.0,328.6534,328.7133,327.7359,327.7359,4008.0
2019-11-06 11:50:00,328.65,328.65,328.02,328.14,6997.0,327.7658,327.7658,327.1375,327.2572,6997.0
2019-11-06 11:55:00,328.09,328.15,327.63,327.8,7473.0,327.2074,327.2672,326.7486,326.9181,7473.0
2019-11-06 12:00:00,327.56,327.71,327.25,327.65,8436.0,326.6788,326.8284,326.3696,326.7685,8436.0
2019-11-06 12:05:00,327.71,328.38,327.65,328.36,5707.0,326.8284,327.4966,326.7685,327.4766,5707.0
2019-11-06 12:10:00,328.38,328.94,328.38,328.64,4106.0,327.4966,328.0551,327.4966,327.7559,4106.0
2019-11-06 12:15:00,328.71,328.89,328.57,328.65,3220.0,327.8257,328.0052,327.6861,327.7658,3220.0
2019-11-06 12:20:00,328.84,328.84,328.0,328.23,3120.0,327.9553,327.9553,327.1176,327.347,3120.0
2019-11-06 12:25:00,328.02,328.14,327.82,327.82,2000.0,327.1375,327.2572,326.9381,326.9381,2000.0
2019-11-06 12:30:00,328.0,328.0,327.32,327.34,3519.0,327.1176,327.1176,326.4394,326.4594,3519.0
2019-11-06 12:35:00,327.47,328.18,327.47,327.89,2567.0,326.589,327.2971,326.589,327.0079,2567.0
2019-11-06 12:40:00,328.06,328.16,327.75,328.04,2733.0,327.1774,327.2772,326.8683,327.1575,2733.0
2019-11-06 12:45:00,328.04,328.44,327.92,328.43,2000.0,327.1575,327.5564,327.0378,327.5464,2000.0
2019-11-06 12:50:00,328.24,328.31,327.61,327.66,2599.0,327.3569,327.4268,326.7286,326.7785,2599.0
2019-11-06 12:55:00,327.74,327.74,327.41,327.73,1100.0,326.8583,326.8583,326.5292,326.8483,1100.0
2019-11-06 13:00:00,327.82,327.82,327.43,327.43,2752.0,326.9381,326.9381,326.5491,326.5491,2752.0
2019-11-06 13:05:00,327.44,327.51,326.58,326.58,5725.0,326.5591,326.6289,325.7014,325.7014,5725.0
2019-11-06 13:10:00,326.5,326.9,326.38,326.38,6131.0,325.6216,326.0206,325.502,325.502,6131.0
2019-11-06 13:15:00,326.48,327.19,326.48,327.15,5413.0,325.6017,326.3098,325.6017,326.2699,5413.0
2019-11-06 13:20:00,327.19,327.32,326.7,326.71,6418.0,326.3098,326.4394,325.8211,325.8311,6418.0
2019-11-06 13:25:00,326.63,327.25,326.63,326.95,3400.0,325.7513,326.3696,325.7513,326.0704,3400.0
2019-11-06 13:30:00,326.95,327.01,326.8,327.01,7188.0,326.0704,326.1303,325.9208,326.1303,7188.0
2019-11-06 13:35:00,326.95,327.0,326.51,326.68,2465.0,326.0704,326.1203,325.6316,325.8011,2465.0
2019-11-06 13:40:00,326.61,326.61,326.27,326.34,4178.0,325.7313,325.7313,325.3922,325.4621,4178.0
2019-11-06 13:45:00,326.25,326.25,325.97,325.97,5709.0,325.3723,325.3723,325.0931,325.0931,5709.0
2019-11-06 13:50:00,325.99,326.67,325.99,326.2,4714.0,325.113,325.7912,325.113,325.3224,4714.0
2019-11-06 13:55:00,326.25,326.37,326.13,326.29,3692.0,325.3723,325.492,325.2526,325.4122,3692.0
2019-11-06 14:00:00,326.28,326.78,326.21,326.31,18817.0,325.4022,325.9009,325.3324,325.4321,18817.0
2019-11-06 14:05:00,326.34,326.34,325.99,326.34,2803.0,325.4621,325.4621,325.113,325.4621,2803.0
2019-11-06 14:10:00,326.41,326.85,326.27,326.71,5606.0,325.5319,325.9707,325.3922,325.8311,5606.0
2019-11-06 14:15:00,326.79,327.44,326.62,327.44,3530.0,325.9108,326.5591,325.7413,326.5591,3530.0
2019-11-06 14:20:00,327.44,327.99,327.42,327.48,7431.0,326.5591,327.1076,326.5392,326.599,7431.0
2019-11-06 14:25:00,327.69,327.73,327.18,327.37,5950.0,326.8084,326.8483,326.2998,326.4893,5950.0
2019-11-06 14:30:00,327.24,327.27,327.02,327.09,3504.0,326.3596,326.3896,326.1402,326.21,3504.0
2019-11-06 14:35:00,327.06,327.06,326.21,326.44,3700.0,326.1801,326.1801,325.3324,325.5618,3700.0
2019-11-06 14:40:00,326.77,327.0,326.74,326.84,1977.0,325.8909,326.1203,325.861,325.9607,1977.0
2019-11-06 14:45:00,327.02,327.15,326.83,327.14,4655.0,326.1402,326.2699,325.9507,326.2599,4655.0
2019-11-06 14:50:00,327.07,327.2,326.92,327.09,10174.0,326.1901,326.3197,326.0405,326.21,10174.0
2019-11-06 14:55:00,327.02,327.02,326.58,326.58,3900.0,326.1402,326.1402,325.7014,325.7014,3900.0
2019-11-06 15:00:00,326.55,326.63,326.32,326.4,4077.0,325.6715,325.7513,325.4421,325.5219,4077.0
2019-11-06 15:05:00,326.43,327.11,326.42,326.64,8293.0,325.5518,326.23,325.5418,325.7613,8293.0
2019-11-06 15:10:00,326.69,326.85,326.15,326.15,3461.0,325.8111,325.9707,325.2726,325.2726,3461.0
2019-11-06 15:15:00,326.25,326.31,325.91,325.98,8931.0,325.3723,325.4321,325.0332,325.103,8931.0
2019-11-06 15:20:00,325.99,326.4,325.99,326.25,6853.0,325.113,325.5219,325.113,325.3723,6853.0
2019-11-06 15:25:00,326.25,326.96,326.25,326.73,6983.0,325.3723,326.0804,325.3723,325.851,6983.0
2019-11-06 15:30:00,326.66,326.66,324.67,325.38,13007.0,325.7812,325.7812,323.7966,324.5046,13007.0
2019-11-06 15:35:00,325.42,325.78,324.69,325.04,15310.0,324.5445,324.9036,323.8165,324.1656,15310.0
2019-11-06 15:40:00,325.13,325.4,324.88,324.94,15329.0,324.2553,324.5246,324.006,324.0658,15329.0
2019-11-06 15:45:00,324.99,325.45,324.97,325.03,9233.0,324.1157,324.5745,324.0957,324.1556,9233.0
2019-11-06 15:50:00,325.05,325.06,324.55,324.68,15561.0,324.1755,324.1855,323.6769,323.8065,15561.0
2019-11-06 15:55:00,324.58,324.99,324.27,324.39,42347.0,323.7068,324.1157,323.3976,323.5173,42347.0
2019-11-07 09:30:00,329.18,331.5,329.14,330.49,30223.0,328.2944,330.6082,328.2545,329.6009,30223.0
2019-11-07 09:35:00,330.5,333.73,330.36,332.5,22017.0,329.6109,332.8322,329.4712,331.6055,22017.0
2019-11-07 09:40:00,332.63,333.12,331.51,331.81,19102.0,331.7351,332.2238,330.6181,330.9173,19102.0
2019-11-07 09:45:00,332.1,332.1,328.69,328.95,24188.0,331.2066,331.2066,327.8057,328.065,24188.0
2019-11-07 09:50:00,329.17,329.51,328.5,328.75,5513.0,328.2844,328.6235,327.6162,327.8656,5513.0
2019-11-07 09:55:00,328.75,329.06,327.56,328.91,20914.0,327.8656,328.1747,326.6788,328.0251,20914.0
2019-11-07 10:00:00,328.95,329.56,327.61,328.81,23080.0,328.065,328.6734,326.7286,327.9254,23080.0
2019-11-07 10:05:00,329.02,329.3,328.53,328.96,8978.0,328.1348,328.4141,327.6462,328.075,8978.0
2019-11-07 10:10:00,328.96,330.62,328.92,330.34,10962.0,328.075,329.7305,328.0351,329.4513,10962.0
2019-11-07 10:15:00,330.44,331.12,330.44,330.92,7042.0,329.551,330.2292,329.551,330.0297,7042.0
2019-11-07 10:20:00,330.69,330.76,329.45,329.93,20663.0,329.8004,329.8702,328.5637,329.0424,20663.0
2019-11-07 10:25:00,330.07,330.24,329.75,330.0,32086.0,329.182,329.3516,328.8629,329.1122,32086.0
2019-11-07 10:30:00,330.0,330.02,329.49,329.49,5950.0,329.1122,329.1322,328.6036,328.6036,5950.0
2019-11-07 10:35:00,329.38,329.92,329.07,329.91,9837.0,328.4939,329.0324,328.1847,329.0225,9837.0
2019-11-07 10:40:00,329.76,330.01,329.35,329.5,6786.0,328.8729,329.1222,328.464,328.6136,6786.0
2019-11-07 10:45:00,329.2,329.57,329.08,329.34,4100.0,328.3144,328.6834,328.1947,328.454,4100.0
2019-11-07 10:50:00,329.33,329.63,328.96,329.6,4400.0,328.444,328.7432,328.075,328.7133,4400.0
2019-11-07 10:55:00,329.67,330.14,329.67,329.85,7733.0,328.7831,329.2518,328.7831,328.9626,7733.0
2019-11-07 11:00:00,329.86,331.04,329.86,330.91,33698.0,328.9726,330.1494,328.9726,330.0198,33698.0
2019-11-07 11:05:00,330.84,331.57,330.73,331.5,5776.0,329.95,330.678,329.8402,330.6082,5776.0
2019-11-07 11:10:00,331.6,331.97,331.51,331.62,5521.0,330.7079,331.0769,330.6181,330.7279,5521.0
2019-11-07 11:15:00,331.61,331.66,330.81,330.81,5730.0,330.7179,330.7677,329.92,329.92,5730.0
2019-11-07 11:20:00,330.9,330.99,329.91,330.41,6831.0,330.0098,330.0995,329.0225,329.5211,6831.0
2019-11-07 11:25:00,330.29,331.16,330.29,331.15,2206.0,329.4014,330.2691,329.4014,330.2591,2206.0
2019-11-07 11:30:00,330.95,330.98,330.29,330.61,2550.0,330.0597,330.0896,329.4014,329.7206,2550.0
2019-11-07 11:35:00,330.61,330.99,330.61,330.82,4581.0,329.7206,330.0995,329.7206,329.93,4581.0
2019-11-07 11:40:00,330.91,330.91,330.32,330.5,2986.0,330.0198,330.0198,329.4314,329.6109,2986.0
2019-11-07 11:45:00,330.59,330.89,330.52,330.78,3931.0,329.7006,329.9998,329.6308,329.8901,3931.0
2019-11-07 11:50:00,330.67,330.83,330.42,330.54,3600.0,329.7804,329.94,329.5311,329.6508,3600.0
2019-11-07 11:55:00,330.54,330.57,330.08,330.39,3579.0,329.6508,329.6807,329.192,329.5012,3579.0
2019-11-07 12:00:00,330.19,330.7,330.15,330.7,939.0,329.3017,329.8103,329.2618,329.8103,939.0
2019-11-07 12:05:00,330.59,330.97,330.59,330.79,2531.0,329.7006,330.0796,329.7006,329.9001,2531.0
2019-11-07 12:10:00,330.88,331.38,330.74,331.18,6645.0,329.9898,330.4885,329.8502,330.289,6645.0
2019-11-07 12:15:00,331.26,331.49,331.13,331.25,3086.0,330.3688,330.5982,330.2392,330.3588,3086.0
2019-11-07 12:20:00,331.3,331.48,331.09,331.09,3080.0,330.4087,330.5882,330.1993,330.1993,3080.0
2019-11-07 12:25:00,330.94,330.97,330.72,330.92,1936.0,330.0497,330.0796,329.8303,330.0297,1936.0
2019-11-07 12:30:00,330.95,331.37,330.82,331.05,9986.0,330.0597,330.4785,329.93,330.1594,9986.0
2019-11-07 12:35:00,331.05,331.14,330.77,331.14,900.0,330.1594,330.2491,329.8801,330.2491,900.0
2019-11-07 12:40:00,331.1,331.12,330.2,330.27,11339.0,330.2093,330.2292,329.3117,329.3815,11339.0
2019-11-07 12:45:00,330.24,330.85,330.24,330.84,2800.0,329.3516,329.9599,329.3516,329.95,2800.0
2019-11-07 12:50:00,330.98,331.09,330.84,330.95,2067.0,330.0896,330.1993,329.95,330.0597,2067.0
2019-11-07 12:55:00,330.89,331.15,330.89,331.11,1800.0,329.9998,330.2591,329.9998,330.2192,1800.0
2019-11-07 13:00:00,330.83,331.05,330.8,331.04,3656.0,329.94,330.1594,329.9101,330.1494,3656.0
2019-11-07 13:05:00,330.98,331.04,330.77,330.78,1496.0,330.0896,330.1494,329.8801,329.8901,1496.0
2019-11-07 13:10:00,330.8,331.08,330.7,330.78,4200.0,329.9101,330.1893,329.8103,329.8901,4200.0
2019-11-07 13:15:00,330.67,330.95,330.18,330.22,3195.0,329.7804,330.0597,329.2917,329.3316,3195.0
2019-11-07 13:20:00,330.22,330.22,329.87,330.0,3363.0,329.3316,329.3316,328.9826,329.1122,3363.0
2019-11-07 13:25:00,329.93,329.93,329.5,329.55,2848.0,329.0424,329.0424,328.6136,328.6634,2848.0
2019-11-07 13:30:00,329.5,329.5,329.0,329.0,1754.0,328.6136,328.6136,328.1149,328.1149,1754.0
2019-11-07 13:35:00,328.95,328.95,328.52,328.52,3708.0,328.065,328.065,327.6362,327.6362,3708.0
2019-11-07 13:40:00,328.56,328.56,328.37,328.38,1300.0,327.6761,327.6761,327.4866,327.4966,1300.0
2019-11-07 13:45:00,328.38,328.55,327.87,328.01,9001.0,327.4966,327.6661,326.9879,327.1276,9001.0
2019-11-07 13:50:00,328.1,328.2,327.92,327.92,1700.0,327.2173,327.3171,327.0378,327.0378,1700.0
2019-11-07 13:55:00,328.03,328.03,327.93,328.03,800.0,327.1475,327.1475,327.0478,327.1475,800.0
2019-11-07 14:00:00,328.03,328.52,328.02,328.19,3888.0,327.1475,327.6362,327.1375,327.3071,3888.0
2019-11-07 14:05:00,328.05,328.2,327.99,327.99,2500.0,327.1675,327.3171,327.1076,327.1076,2500.0
2019-11-07 14:10:00,328.13,328.4,328.13,328.23,2441.0,327.2472,327.5165,327.2472,327.347,2441.0
2019-11-07 14:15:00,328.23,328.23,327.82,327.91,1105.0,327.347,327.347,326.9381,327.0278,1105.0
2019-11-07 14:20:00,328.02,328.29,327.9,328.08,3124.0,327.1375,327.4068,327.0179,327.1974,3124.0
2019-11-07 14:25:00,328.15,328.15,327.91,327.91,598.0,327.2672,327.2672,327.0278,327.0278,598.0
2019-11-07 14:30:00,327.99,328.1,327.97,328.1,2516.0,327.1076,327.2173,327.0877,327.2173,2516.0
2019-11-07 14:35:00,328.05,328.15,327.96,328.08,2815.0,327.1675,327.2672,327.0777,327.1974,2815.0
2019-11-07 14:40:00,328.11,328.17,327.34,327.78,6605.0,327.2273,327.2871,326.4594,326.8982,6605.0
2019-11-07 14:45:00,327.86,327.89,327.38,327.49,1121.0,326.978,327.0079,326.4993,326.609,1121.0
2019-11-07 14:50:00,327.5,327.61,327.35,327.36,2117.0,326.6189,326.7286,326.4693,326.4793,2117.0
2019-11-07 14:55:00,327.35,327.35,326.75,326.85,4461.0,326.4693,326.4693,325.871,325.9707,4461.0
2019-11-07 15:00:00,326.73,326.78,326.44,326.45,4653.0,325.851,325.9009,325.5618,325.5718,4653.0
2019-11-07 15:05:00,326.56,326.67,326.54,326.67,1449.0,325.6815,325.7912,325.6615,325.7912,1449.0
2019-11-07 15:10:00,326.65,326.65,326.61,326.61,1200.0,325.7712,325.7712,325.7313,325.7313,1200.0
2019-11-07 15:15:00,326.56,326.61,326.04,326.04,2816.0,325.6815,325.7313,325.1629,325.1629,2816.0
2019-11-07 15:20:00,326.07,326.08,326.0,326.01,2309.0,325.1928,325.2028,325.123,325.1329,2309.0
2019-11-07 15:25:00,325.98,326.18,325.84,325.84,5070.0,325.103,325.3025,324.9634,324.9634,5070.0
2019-11-07 15:30:00,325.83,326.02,325.77,325.9,5654.0,324.9534,325.1429,324.8936,325.0232,5654.0
2019-11-07 15:35:00,325.98,326.18,325.95,326.03,4154.0,325.103,325.3025,325.0731,325.1529,4154.0
2019-11-07 15:40:00,326.07,326.33,326.04,326.04,3408.0,325.1928,325.4521,325.1629,325.1629,3408.0
2019-11-07 15:45:00,326.1,326.23,325.65,325.92,13147.0,325.2227,325.3524,324.7739,325.0432,13147.0
2019-11-07 15:50:00,325.9,325.91,325.62,325.67,8030.0,325.0232,325.0332,324.744,324.7939,8030.0
2019-11-07 15:55:00,325.86,326.39,325.71,326.39,29514.0,324.9833,325.5119,324.8338,325.5119,29514.0
2019-11-08 09:30:00,327.52,330.81,327.03,330.23,32183.0,326.6389,329.92,326.1502,329.3416,32183.0
2019-11-08 09:35:00,330.49,333.3,329.98,332.49,17089.0,329.6009,332.4033,329.0923,331.5955,17089.0
2019-11-08 09:40:00,332.97,335.4,332.66,334.7,19919.0,332.0742,334.4977,331.7651,333.7996,19919.0
2019-11-08 09:45:00,334.55,337.2,334.31,337.07,20080.0,333.65,336.2928,333.4106,336.1632,20080.0
2019-11-08 09:50:00,337.05,337.35,335.27,335.4,14674.0,336.1432,336.4424,334.368,334.4977,14674.0
2019-11-08 09:55:00,335.53,337.19,335.4,335.53,8600.0,334.6273,336.2829,334.4977,334.6273,8600.0
2019-11-08 10:00:00,335.18,335.66,334.57,335.41,7032.0,334.2783,334.757,333.6699,334.5077,7032.0
2019-11-08 10:05:00,335.5,337.88,335.5,337.75,19823.0,334.5974,336.971,334.5974,336.8414,19823.0
2019-11-08 10:10:00,337.85,338.47,337.0,337.21,10555.0,336.9411,337.5594,336.0934,336.3028,10555.0
2019-11-08 10:15:00,337.02,337.41,336.72,337.41,3774.0,336.1133,336.5023,335.8141,336.5023,3774.0
2019-11-08 10:20:00,337.26,338.53,337.24,338.4,7497.0,336.3527,337.6193,336.3327,337.4896,7497.0
2019-11-08 10:25:00,338.39,338.92,337.85,338.59,9326.0,337.4796,338.0082,336.9411,337.6791,9326.0
2019-11-08 10:30:00,338.53,339.57,338.46,339.42,10826.0,337.6193,338.6565,337.5495,338.5069,10826.0
2019-11-08 10:35:00,339.41,339.69,339.15,339.54,4941.0,338.4969,338.7761,338.2376,338.6265,4941.0
2019-11-08 10:40:00,339.68,340.86,339.5,340.67,11259.0,338.7662,339.943,338.5867,339.7535,11259.0
2019-11-08 10:45:00,340.8,342.47,340.59,341.69,25369.0,339.8832,341.5487,339.6737,340.7708,25369.0
2019-11-08 10:50:00,341.67,342.03,340.0,340.52,21830.0,340.7508,341.1098,339.0853,339.6039,21830.0
2019-11-08 10:55:00,340.66,341.33,340.36,340.81,16795.0,339.7435,340.4117,339.4443,339.8931,16795.0
2019-11-08 11:00:00,340.82,341.23,340.33,341.12,12890.0,339.9031,340.312,339.4144,340.2023,12890.0
2019-11-08 11:05:00,341.12,341.12,340.3,340.58,6643.0,340.2023,340.2023,339.3845,339.6637,6643.0
2019-11-08 11:10:00,340.41,340.97,340.4,340.67,4922.0,339.4942,340.0527,339.4842,339.7535,4922.0
2019-11-08 11:15:00,340.6,340.93,340.34,340.69,9694.0,339.6837,340.0128,339.4244,339.7735,9694.0
2019-11-08 11:20:00,340.61,341.0,340.49,340.85,11250.0,339.6937,340.0826,339.574,339.933,11250.0
2019-11-08 11:25:00,340.85,341.08,340.63,340.63,4344.0,339.933,340.1624,339.7136,339.7136,4344.0
2019-11-08 11:30:00,340.51,341.15,340.51,340.91,8793.0,339.5939,340.2322,339.5939,339.9929,8793.0
2019-11-08 11:35:00,340.95,341.43,340.92,341.31,4519.0,340.0328,340.5115,340.0028,340.3918,4519.0
2019-11-08 11:40:00,341.25,342.0,341.24,341.53,8296.0,340.3319,341.0799,340.322,340.6112,8296.0
2019-11-08 11:45:00,341.45,342.08,341.45,341.6,7498.0,340.5314,341.1597,340.5314,340.681,7498.0
2019-11-08 11:50:00,341.58,341.78,341.44,341.76,4691.0,340.6611,340.8605,340.5214,340.8406,4691.0
2019-11-08 11:55:00,341.6,341.73,341.49,341.54,3721.0,340.681,340.8107,340.5713,340.6212,3721.0
2019-11-08 12:00:00,341.62,341.62,341.23,341.5,2672.0,340.701,340.701,340.312,340.5813,2672.0
2019-11-08 12:05:00,341.56,341.79,341.43,341.72,2403.0,340.6411,340.8705,340.5115,340.8007,2403.0
2019-11-08 12:10:00,341.66,341.67,341.39,341.55,4411.0,340.7408,340.7508,340.4716,340.6311,4411.0
2019-11-08 12:15:00,341.48,341.63,341.37,341.49,4318.0,340.5613,340.7109,340.4516,340.5713,4318.0
2019-11-08 12:20:00,341.47,341.57,341.28,341.53,8544.0,340.5514,340.6511,340.3619,340.6112,8544.0
2019-11-08 12:25:00,341.61,341.78,341.61,341.76,1902.0,340.691,340.8605,340.691,340.8406,1902.0
2019-11-08 12:30:00,341.76,341.82,341.43,341.44,3381.0,340.8406,340.9004,340.5115,340.5214,3381.0
2019-11-08 12:35:00,341.5,341.5,341.18,341.27,8944.0,340.5813,340.5813,340.2621,340.3519,8944.0
2019-11-08 12:40:00,341.12,341.39,340.0,340.0,11296.0,340.2023,340.4716,339.0853,339.0853,11296.0
2019-11-08 12:45:00,340.0,340.37,339.95,340.28,4929.0,339.0853,339.4543,339.0354,339.3646,4929.0
2019-11-08 12:50:00,340.26,340.58,340.1,340.37,4437.0,339.3446,339.6637,339.185,339.4543,4437.0
2019-11-08 12:55:00,340.37,340.55,340.37,340.38,2948.0,339.4543,339.6338,339.4543,339.4643,2948.0
2019-11-08 13:00:00,340.32,340.33,339.5,339.5,5505.0,339.4044,339.4144,338.5867,338.5867,5505.0
2019-11-08 13:05:00,339.67,339.98,339.67,339.75,2400.0,338.7562,339.0654,338.7562,338.836,2400.0
2019-11-08 13:10:00,339.81,340.24,339.81,340.24,2253.0,338.8958,339.3247,338.8958,339.3247,2253.0
2019-11-08 13:15:00,340.25,340.45,340.24,340.45,1762.0,339.3346,339.5341,339.3247,339.5341,1762.0
2019-11-08 13:20:00,340.5,340.83,340.49,340.83,2400.0,339.584,339.9131,339.574,339.9131,2400.0
2019-11-08 13:25:00,340.87,341.21,340.87,340.93,5494.0,339.953,340.2921,339.953,340.0128,5494.0
2019-11-08 13:30:00,340.86,340.86,340.0,340.02,11981.0,339.943,339.943,339.0853,339.1053,11981.0
2019-11-08 13:35:00,340.05,340.49,340.01,340.43,2768.0,339.1352,339.574,339.0953,339.5142,2768.0
2019-11-08 13:40:00,340.43,340.53,340.15,340.15,5610.0,339.5142,339.6139,339.2349,339.2349,5610.0
2019-11-08 13:45:00,340.02,340.2,339.75,340.19,6683.0,339.1053,339.2848,338.836,339.2748,6683.0
2019-11-08 13:50:00,340.21,340.69,340.21,340.67,3849.0,339.2947,339.7735,339.2947,339.7535,3849.0
2019-11-08 13:55:00,340.5,340.64,340.48,340.54,1100.0,339.584,339.7236,339.564,339.6239,1100.0
2019-11-08 14:00:00,340.57,340.94,340.48,340.92,3412.0,339.6538,340.0228,339.564,340.0028,3412.0
2019-11-08 14:05:00,341.17,341.25,341.07,341.25,1974.0,340.2522,340.3319,340.1524,340.3319,1974.0
2019-11-08 14:10:00,341.21,341.27,341.11,341.16,2200.0,340.2921,340.3519,340.1923,340.2422,2200.0
2019-11-08 14:15:00,341.16,341.17,341.06,341.13,3500.0,340.2422,340.2522,340.1425,340.2123,3500.0
2019-11-08 14:20:00,341.15,341.34,341.08,341.34,4736.0,340.2322,340.4217,340.1624,340.4217,4736.0
2019-11-08 14:25:00,341.32,341.5,341.13,341.5,2300.0,340.4018,340.5813,340.2123,340.5813,2300.0
2019-11-08 14:30:00,341.56,341.6,341.07,341.27,5849.0,340.6411,340.681,340.1524,340.3519,5849.0
2019-11-08 14:35:00,341.18,341.26,341.02,341.15,2209.0,340.2621,340.3419,340.1026,340.2322,2209.0
2019-11-08 14:40:00,341.15,341.24,340.94,341.02,4523.0,340.2322,340.322,340.0228,340.1026,4523.0
2019-11-08 14:45:00,340.95,341.3,340.58,340.58,3400.0,340.0328,340.3818,339.6637,339.6637,3400.0
2019-11-08 14:50:00,340.62,340.88,340.5,340.83,5500.0,339.7036,339.9629,339.584,339.9131,5500.0
2019-11-08 14:55:00,340.83,341.44,340.74,341.42,4502.0,339.9131,340.5214,339.8233,340.5015,4502.0
2019-11-08 15:00:00,341.41,342.0,341.39,341.73,7316.0,340.4915,341.0799,340.4716,340.8107,7316.0
2019-11-08 15:05:00,341.72,341.86,341.59,341.59,7320.0,340.8007,340.9403,340.671,340.671,7320.0
2019-11-08 15:10:00,341.46,341.55,341.15,341.47,4768.0,340.5414,340.6311,340.2322,340.5514,4768.0
2019-11-08 15:15:00,341.38,341.44,341.15,341.25,4719.0,340.4616,340.5214,340.2322,340.3319,4719.0
2019-11-08 15:20:00,341.24,341.59,341.24,341.37,16060.0,340.322,340.671,340.322,340.4516,16060.0
2019-11-08 15:25:00,341.37,341.63,341.25,341.57,9092.0,340.4516,340.7109,340.3319,340.6511,9092.0
2019-11-08 15:30:00,341.57,341.71,341.4,341.4,5641.0,340.6511,340.7907,340.4815,340.4815,5641.0
2019-11-08 15:35:00,341.38,341.42,341.11,341.13,8639.0,340.4616,340.5015,340.1923,340.2123,8639.0
2019-11-08 15:40:00,341.13,341.18,340.76,340.85,11316.0,340.2123,340.2621,339.8433,339.933,11316.0
2019-11-08 15:45:00,340.81,341.19,340.67,340.87,13851.0,339.8931,340.2721,339.7535,339.953,13851.0
2019-11-08 15:50:00,340.97,341.53,340.75,341.44,27689.0,340.0527,340.6112,339.8333,340.5214,27689.0
2019-11-08 15:55:00,341.3,342.06,341.18,341.82,55689.0,340.3818,341.1398,340.2621,340.9004,55689.0
2019-11-11 09:30:00,340.34,341.16,339.66,340.87,15759.0,339.4244,340.2422,338.7462,339.953,15759.0
2019-11-11 09:35:00,340.96,341.36,339.42,339.81,6393.0,340.0427,340.4417,338.5069,338.8958,6393.0
2019-11-11 09:40:00,339.7,339.73,338.71,339.35,10640.0,338.7861,338.816,337.7988,338.4371,10640.0
2019-11-11 09:45:00,339.18,340.0,338.95,339.78,7075.0,338.2675,339.0853,338.0381,338.8659,7075.0
2019-11-11 09:50:00,339.59,341.0,339.48,340.18,5949.0,338.6764,340.0826,338.5667,339.2648,5949.0
2019-11-11 09:55:00,340.18,340.18,339.31,339.8,3585.0,339.2648,339.2648,338.3972,338.8858,3585.0
2019-11-11 10:00:00,339.79,339.8,339.36,339.36,2265.0,338.8759,338.8858,338.447,338.447,2265.0
2019-11-11 10:05:00,339.31,339.69,339.0,339.37,4871.0,338.3972,338.7761,338.088,338.457,4871.0
2019-11-11 10:10:00,339.68,339.98,339.46,339.87,4802.0,338.7662,339.0654,338.5468,338.9557,4802.0
2019-11-11 10:15:00,339.69,340.36,339.42,340.32,3396.0,338.7761,339.4443,338.5069,339.4044,3396.0
2019-11-11 10:20:00,340.33,341.32,340.33,341.23,1900.0,339.4144,340.4018,339.4144,340.312,1900.0
2019-11-11 10:25:00,341.48,341.48,340.8,341.07,3300.0,340.5613,340.5613,339.8832,340.1524,3300.0
2019-11-11 10:30:00,341.19,341.24,341.04,341.15,1621.0,340.2721,340.322,340.1225,340.2322,1621.0
2019-11-11 10:35:00,341.37,341.43,340.9,341.17,3902.0,340.4516,340.5115,339.9829,340.2522,3902.0
2019-11-11 10:40:00,341.14,341.15,340.72,340.94,10333.0,340.2222,340.2322,339.8034,340.0228,10333.0
2019-11-11 10:45:00,341.09,341.17,340.66,340.67,6721.0,340.1724,340.2522,339.7435,339.7535,6721.0
2019-11-11 10:50:00,340.31,340.7,340.27,340.66,4900.0,339.3945,339.7834,339.3546,339.7435,4900.0
2019-11-11 10:55:00,340.71,340.84,339.6,339.61,8488.0,339.7934,339.923,338.6864,338.6964,8488.0
2019-11-11 11:00:00,339.56,339.68,339.26,339.55,3200.0,338.6465,338.7662,338.3473,338.6365,3200.0
2019-11-11 11:05:00,339.7,340.1,339.7,340.0,2500.0,338.7861,339.185,338.7861,339.0853,2500.0
2019-11-11 11:10:00,340.03,340.03,340.03,340.03,100.0,339.1152,339.1152,339.1152,339.1152,100.0
2019-11-11 11:15:00,340.03,340.37,339.96,340.09,4110.0,339.1152,339.4543,339.0454,339.1751,4110.0
2019-11-11 11:20:00,340.1,340.1,339.72,339.81,1555.0,339.185,339.185,338.8061,338.8958,1555.0
2019-11-11 11:25:00,339.71,339.85,339.46,339.57,3278.0,338.7961,338.9357,338.5468,338.6565,3278.0
2019-11-11 11:30:00,339.42,339.6,339.41,339.57,1714.0,338.5069,338.6864,338.4969,338.6565,1714.0
2019-11-11 11:35:00,339.67,340.02,339.66,340.0,2100.0,338.7562,339.1053,338.7462,339.0853,2100.0
2019-11-11 11:40:00,340.17,340.22,339.72,340.16,3683.0,339.2549,339.3047,338.8061,339.2449,3683.0
2019-11-11 11:45:00,339.85,339.99,339.62,339.62,4193.0,338.9357,339.0753,338.7063,338.7063,4193.0
2019-11-11 11:50:00,339.74,340.39,339.74,340.11,7493.0,338.826,339.4743,338.826,339.195,7493.0
2019-11-11 11:55:00,339.85,340.4,339.85,340.4,1400.0,338.9357,339.4842,338.9357,339.4842,1400.0
2019-11-11 12:00:00,340.18,340.25,340.14,340.21,1700.0,339.2648,339.3346,339.2249,339.2947,1700.0
2019-11-11 12:05:00,340.2,340.21,339.65,339.69,3039.0,339.2848,339.2947,338.7363,338.7761,3039.0
2019-11-11 12:10:00,339.72,340.05,339.72,340.02,3570.0,338.8061,339.1352,338.8061,339.1053,3570.0
2019-11-11 12:15:00,340.11,340.3,340.11,340.26,2300.0,339.195,339.3845,339.195,339.3446,2300.0
2019-11-11 12:20:00,340.09,340.19,340.08,340.19,200.0,339.1751,339.2748,339.1651,339.2748,200.0
2019-11-11 12:25:00,340.22,340.3,339.97,340.19,3305.0,339.3047,339.3845,339.0554,339.2748,3305.0
2019-11-11 12:30:00,340.04,340.04,339.7,339.94,2000.0,339.1252,339.1252,338.7861,339.0255,2000.0
2019-11-11 12:35:00,339.93,340.64,339.93,340.47,7496.0,339.0155,339.7236,339.0155,339.554,7496.0
2019-11-11 12:40:00,340.55,341.06,340.55,340.77,5675.0,339.6338,340.1425,339.6338,339.8532,5675.0
2019-11-11 12:45:00,340.87,340.87,340.42,340.52,5197.0,339.953,339.953,339.5042,339.6039,5197.0
2019-11-11 12:50:00,340.52,340.74,340.44,340.61,5572.0,339.6039,339.8233,339.5241,339.6937,5572.0
2019-11-11 12:55:00,340.68,340.8,340.68,340.8,300.0,339.7635,339.8832,339.7635,339.8832,300.0
2019-11-11 13:00:00,340.75,340.83,340.51,340.52,5400.0,339.8333,339.9131,339.5939,339.6039,5400.0
2019-11-11 13:05:00,340.35,340.35,339.68,339.89,5421.0,339.4344,339.4344,338.7662,338.9756,5421.0
2019-11-11 13:10:00,339.89,340.03,339.89,339.94,1529.0,338.9756,339.1152,338.9756,339.0255,1529.0
2019-11-11 13:15:00,339.97,340.12,339.8,339.8,1939.0,339.0554,339.205,338.8858,338.8858,1939.0
2019-11-11 13:20:00,339.87,340.14,339.77,339.99,8306.0,338.9557,339.2249,338.8559,339.0753,8306.0
2019-11-11 13:25:00,339.99,340.06,339.78,339.78,4183.0,339.0753,339.1451,338.8659,338.8659,4183.0
2019-11-11 13:30:00,339.88,340.05,339.88,340.05,1600.0,338.9656,339.1352,338.9656,339.1352,1600.0
2019-11-11 13:35:00,340.12,340.41,339.92,339.99,6210.0,339.205,339.4942,339.0055,339.0753,6210.0
2019-11-11 13:40:00,339.98,340.53,339.91,340.49,5758.0,339.0654,339.6139,338.9956,339.574,5758.0
2019-11-11 13:45:00,340.5,340.78,340.41,340.68,2575.0,339.584,339.8632,339.4942,339.7635,2575.0
2019-11-11 13:50:00,340.69,340.87,340.64,340.87,1459.0,339.7735,339.953,339.7236,339.953,1459.0
2019-11-11 13:55:00,340.91,340.91,340.5,340.6,4025.0,339.9929,339.9929,339.584,339.6837,4025.0
2019-11-11 14:00:00,340.55,340.55,340.28,340.36,1900.0,339.6338,339.6338,339.3646,339.4443,1900.0
2019-11-11 14:05:00,340.25,340.54,340.08,340.54,2194.0,339.3346,339.6239,339.1651,339.6239,2194.0
2019-11-11 14:10:00,340.38,340.51,340.31,340.51,3793.0,339.4643,339.5939,339.3945,339.5939,3793.0
2019-11-11 14:15:00,340.51,340.58,340.43,340.58,600.0,339.5939,339.6637,339.5142,339.6637,600.0
2019-11-11 14:20:00,340.59,340.59,340.57,340.57,200.0,339.6737,339.6737,339.6538,339.6538,200.0
2019-11-11 14:25:00,340.6,340.68,340.34,340.34,1719.0,339.6837,339.7635,339.4244,339.4244,1719.0
2019-11-11 14:30:00,340.39,340.4,340.24,340.24,1017.0,339.4743,339.4842,339.3247,339.3247,1017.0
2019-11-11 14:35:00,340.33,340.46,340.32,340.46,1490.0,339.4144,339.5441,339.4044,339.5441,1490.0
2019-11-11 14:40:00,340.41,340.55,340.4,340.42,2000.0,339.4942,339.6338,339.4842,339.5042,2000.0
2019-11-11 14:45:00,340.35,340.71,340.34,340.51,1806.0,339.4344,339.7934,339.4244,339.5939,1806.0
2019-11-11 14:50:00,340.49,340.67,340.43,340.43,1744.0,339.574,339.7535,339.5142,339.5142,1744.0
2019-11-11 14:55:00,340.57,340.67,340.55,340.67,1219.0,339.6538,339.7535,339.6338,339.7535,1219.0
2019-11-11 15:00:00,340.73,340.96,340.73,340.82,2398.0,339.8133,340.0427,339.8133,339.9031,2398.0
2019-11-11 15:05:00,340.85,341.24,340.8,341.14,2204.0,339.933,340.322,339.8832,340.2222,2204.0
2019-11-11 15:10:00,341.22,341.57,341.17,341.57,3824.0,340.302,340.6511,340.2522,340.6511,3824.0
2019-11-11 15:15:00,341.55,341.55,341.31,341.4,1987.0,340.6311,340.6311,340.3918,340.4815,1987.0
2019-11-11 15:20:00,341.32,343.21,341.32,343.21,19783.0,340.4018,342.2867,340.4018,342.2867,19783.0
2019-11-11 15:25:00,343.21,343.39,342.86,342.98,12076.0,342.2867,342.4662,341.9376,342.0573,12076.0
2019-11-11 15:30:00,342.79,343.35,342.65,343.26,8636.0,341.8678,342.4263,341.7282,342.3365,8636.0
2019-11-11 15:35:00,343.38,343.41,343.02,343.29,6295.0,342.4562,342.4861,342.0972,342.3665,6295.0
2019-11-11 15:40:00,343.35,344.88,343.33,344.77,24379.0,342.4263,343.9522,342.4064,343.8425,24379.0
2019-11-11 15:45:00,344.87,344.99,344.73,344.86,10756.0,343.9422,344.0619,343.8026,343.9322,10756.0
2019-11-11 15:50:00,344.82,344.98,344.52,344.97,12791.0,343.8923,344.0519,343.5931,344.0419,12791.0
2019-11-11 15:55:00,344.73,344.93,344.23,344.27,23197.0,343.8026,344.002,343.3039,343.3438,23197.0
2019-11-12 09:30:00,344.0,344.0,342.06,343.75,17627.0,343.0745,343.0745,341.1398,342.8252,17627.0
2019-11-12 09:35:00,343.34,343.86,341.38,342.02,14437.0,342.4163,342.9349,340.4616,341.0999,14437.0
2019-11-12 09:40:00,341.37,342.68,341.36,342.43,5200.0,340.4516,341.7581,340.4417,341.5088,5200.0
2019-11-12 09:45:00,342.57,343.74,342.57,343.67,3542.0,341.6484,342.8152,341.6484,342.7454,3542.0
2019-11-12 09:50:00,343.67,344.72,343.49,344.18,5528.0,342.7454,343.7926,342.5659,343.2541,5528.0
2019-11-12 09:55:00,344.5,344.86,343.95,344.65,4975.0,343.5732,343.9322,343.0247,343.7228,4975.0
2019-11-12 10:00:00,344.2,344.6,343.62,344.49,2424.0,343.274,343.6729,342.6956,343.5632,2424.0
2019-11-12 10:05:00,344.5,345.87,344.36,345.61,7255.0,343.5732,344.9395,343.4336,344.6802,7255.0
2019-11-12 10:10:00,345.75,345.9,345.29,345.61,5225.0,344.8198,344.9694,344.3611,344.6802,5225.0
2019-11-12 10:15:00,345.53,345.76,345.01,345.01,6215.0,344.6004,344.8298,344.0818,344.0818,6215.0
2019-11-12 10:20:00,345.29,346.1,345.1,346.1,10261.0,344.3611,345.1689,344.1716,345.1689,10261.0
2019-11-12 10:25:00,346.23,346.25,345.55,346.07,4490.0,345.2985,345.3185,344.6204,345.139,4490.0
2019-11-12 10:30:00,346.07,347.25,346.0,347.2,4944.0,345.139,346.3158,345.0692,346.2659,4944.0
2019-11-12 10:35:00,347.36,347.88,347.32,347.74,2500.0,346.4255,346.9441,346.3856,346.8045,2500.0
2019-11-12 10:40:00,347.62,347.84,347.49,347.54,2977.0,346.6848,346.9042,346.5552,346.605,2977.0
2019-11-12 10:45:00,347.65,348.57,347.33,348.19,5087.0,346.7147,347.6323,346.3956,347.2533,5087.0
2019-11-12 10:50:00,348.22,348.26,347.58,347.74,3987.0,347.2832,347.3231,346.6449,346.8045,3987.0
2019-11-12 10:55:00,347.74,348.07,347.21,347.36,6165.0,346.8045,347.1336,346.2759,346.4255,6165.0
2019-11-12 11:00:00,347.17,347.17,346.27,346.78,7140.0,346.236,346.236,345.3384,345.8471,7140.0
2019-11-12 11:05:00,346.69,346.88,346.41,346.82,2700.0,345.7573,345.9468,345.4781,345.887,2700.0
2019-11-12 11:10:00,346.88,347.52,346.79,347.5,6890.0,345.9468,346.5851,345.857,346.5651,6890.0
2019-11-12 11:15:00,347.4,347.79,346.84,347.09,5835.0,346.4654,346.8544,345.9069,346.1562,5835.0
2019-11-12 11:20:00,347.15,347.34,346.89,347.0,5250.0,346.2161,346.4056,345.9568,346.0665,5250.0
2019-11-12 11:25:00,346.94,347.51,346.78,347.49,6627.0,346.0066,346.5751,345.8471,346.5552,6627.0
2019-11-12 11:30:00,347.66,348.15,347.42,347.94,3797.0,346.7247,347.2134,346.4853,347.0039,3797.0
2019-11-12 11:35:00,347.75,348.12,347.7,347.85,4066.0,346.8145,347.1835,346.7646,346.9142,4066.0
2019-11-12 11:40:00,347.96,348.5,347.8,348.46,2836.0,347.0239,347.5624,346.8643,347.5225,2836.0
2019-11-12 11:45:00,348.55,348.83,348.53,348.82,6148.0,347.6123,347.8916,347.5924,347.8816,6148.0
2019-11-12 11:50:00,348.66,348.93,347.95,348.09,3883.0,347.722,347.9913,347.0139,347.1535,3883.0
2019-11-12 11:55:00,348.11,348.24,347.46,347.68,4898.0,347.1735,347.3031,346.5252,346.7446,4898.0
2019-11-12 12:00:00,348.0,348.43,347.79,348.15,3800.0,347.0638,347.4926,346.8544,347.2134,3800.0
2019-11-12 12:05:00,348.14,348.51,348.1,348.35,5373.0,347.2034,347.5724,347.1635,347.4128,5373.0
2019-11-12 12:10:00,348.4,348.68,348.04,348.64,3904.0,347.4627,347.742,347.1037,347.7021,3904.0
2019-11-12 12:15:00,348.44,348.52,348.32,348.42,1700.0,347.5026,347.5824,347.3829,347.4827,1700.0
2019-11-12 12:20:00,348.32,348.34,347.7,348.15,3804.0,347.3829,347.4029,346.7646,347.2134,3804.0
2019-11-12 12:25:00,348.34,348.34,347.94,348.25,600.0,347.4029,347.4029,347.0039,347.3131,600.0
2019-11-12 12:30:00,348.38,349.84,348.38,349.73,13591.0,347.4428,348.8988,347.4428,348.7891,13591.0
2019-11-12 12:35:00,349.73,349.94,348.93,349.22,4898.0,348.7891,348.9986,347.9913,348.2805,4898.0
2019-11-12 12:40:00,349.03,349.24,348.51,348.76,3649.0,348.091,348.3005,347.5724,347.8217,3649.0
2019-11-12 12:45:00,348.4,348.47,348.24,348.29,2917.0,347.4627,347.5325,347.3031,347.353,2917.0
2019-11-12 12:50:00,348.27,349.17,348.23,349.17,4390.0,347.3331,348.2306,347.2932,348.2306,4390.0
2019-11-12 12:55:00,349.14,349.14,348.73,348.98,2507.0,348.2007,348.2007,347.7918,348.0412,2507.0
2019-11-12 13:00:00,348.92,349.57,348.83,349.49,5544.0,347.9813,348.6296,347.8916,348.5498,5544.0
2019-11-12 13:05:00,349.38,349.53,349.34,349.4,3265.0,348.4401,348.5897,348.4002,348.46,3265.0
2019-11-12 13:10:00,349.3,349.3,348.58,348.9,3702.0,348.3603,348.3603,347.6422,347.9614,3702.0
2019-11-12 13:15:00,348.65,348.7,348.28,348.32,2200.0,347.712,347.7619,347.343,347.3829,2200.0
2019-11-12 13:20:00,348.27,348.36,348.01,348.01,4299.0,347.3331,347.4228,347.0738,347.0738,4299.0
2019-11-12 13:25:00,348.06,348.18,347.78,347.93,13558.0,347.1236,347.2433,346.8444,346.994,13558.0
2019-11-12 13:30:00,347.92,348.1,347.45,347.65,20283.0,346.984,347.1635,346.5153,346.7147,20283.0
2019-11-12 13:35:00,347.57,348.01,347.49,347.82,9241.0,346.6349,347.0738,346.5552,346.8843,9241.0
2019-11-12 13:40:00,347.89,347.89,346.46,346.64,5528.0,346.9541,346.9541,345.5279,345.7074,5528.0
2019-11-12 13:45:00,346.44,346.7,346.23,346.4,5704.0,345.508,345.7673,345.2985,345.4681,5704.0
2019-11-12 13:50:00,346.38,347.02,346.29,346.89,8170.0,345.4481,346.0864,345.3584,345.9568,8170.0
2019-11-12 13:55:00,346.92,347.14,346.83,347.14,680.0,345.9867,346.2061,345.8969,346.2061,680.0
2019-11-12 14:00:00,347.07,347.4,347.03,347.27,5800.0,346.1363,346.4654,346.0964,346.3358,5800.0
2019-11-12 14:05:00,347.49,347.49,347.03,347.21,4421.0,346.5552,346.5552,346.0964,346.2759,4421.0
2019-11-12 14:10:00,347.24,347.24,346.71,347.03,21014.0,346.3058,346.3058,345.7773,346.0964,21014.0
2019-11-12 14:15:00,347.03,347.18,346.54,347.0,19099.0,346.0964,346.246,345.6077,346.0665,19099.0
2019-11-12 14:20:00,346.82,347.5,346.82,347.5,4104.0,345.887,346.5651,345.887,346.5651,4104.0
2019-11-12 14:25:00,347.37,347.81,347.27,347.79,2000.0,346.4355,346.8743,346.3358,346.8544,2000.0
2019-11-12 14:30:00,347.65,348.42,347.65,348.42,3701.0,346.7147,347.4827,346.7147,347.4827,3701.0
2019-11-12 14:35:00,348.42,348.7,348.18,348.47,3200.0,347.4827,347.7619,347.2433,347.5325,3200.0
2019-11-12 14:40:00,348.18,348.24,347.53,348.09,2901.0,347.2433,347.3031,346.5951,347.1535,2901.0
2019-11-12 14:45:00,347.96,348.12,347.69,347.69,3372.0,347.0239,347.1835,346.7546,346.7546,3372.0
2019-11-12 14:50:00,347.67,348.22,347.34,348.22,8700.0,346.7347,347.2832,346.4056,347.2832,8700.0
2019-11-12 14:55:00,348.34,348.88,348.12,348.88,3774.0,347.4029,347.9414,347.1835,347.9414,3774.0
2019-11-12 15:00:00,348.8,349.05,348.6,348.84,5200.0,347.8616,348.111,347.6622,347.9015,5200.0
2019-11-12 15:05:00,348.75,348.75,348.09,348.1,4100.0,347.8118,347.8118,347.1535,347.1635,4100.0
2019-11-12 15:10:00,348.08,348.27,347.71,347.78,7309.0,347.1436,347.3331,346.7746,346.8444,7309.0
2019-11-12 15:15:00,347.84,348.0,347.71,347.77,7004.0,346.9042,347.0638,346.7746,346.8344,7004.0
2019-11-12 15:20:00,347.75,348.33,347.75,348.31,9700.0,346.8145,347.3929,346.8145,347.373,9700.0
2019-11-12 15:25:00,348.4,348.67,348.25,348.62,4281.0,347.4627,347.732,347.3131,347.6821,4281.0
2019-11-12 15:30:00,348.59,348.95,348.42,348.93,8191.0,347.6522,348.0112,347.4827,347.9913,8191.0
2019-11-12 15:35:00,348.97,349.34,348.79,349.33,17102.0,348.0312,348.4002,347.8517,348.3902,17102.0
2019-11-12 15:40:00,349.31,349.36,348.68,348.97,45383.0,348.3703,348.4201,347.742,348.0312,45383.0
2019-11-12 15:45:00,348.9,349.62,348.75,349.55,12614.0,347.9614,348.6794,347.8118,348.6096,12614.0
2019-11-12 15:50:00,349.56,349.62,348.67,348.67,44683.0,348.6196,348.6794,347.732,347.732,44683.0
2019-11-12 15:55:00,348.29,349.02,348.16,348.46,33739.0,347.353,348.081,347.2234,347.5225,33739.0
2019-11-13 09:30:00,346.33,347.78,344.34,345.18,11151.0,345.3983,346.8444,343.4136,344.2514,11151.0
2019-11-13 09:35:00,345.6,347.23,345.23,345.68,7836.0,344.6702,346.2959,344.3012,344.75,7836.0
2019-11-13 09:40:00,346.02,347.78,346.02,347.41,4384.0,345.0891,346.8444,345.0891,346.4754,4384.0
2019-11-13 09:45:00,347.45,348.12,345.85,345.86,16548.0,346.5153,347.1835,344.9196,344.9295,16548.0
2019-11-13 09:50:00,345.11,345.11,343.56,344.62,11410.0,344.1816,344.1816,342.6357,343.6929,11410.0
2019-11-13 09:55:00,344.55,345.35,343.58,344.99,22538.0,343.6231,344.4209,342.6557,344.0619,22538.0
2019-11-13 10:00:00,344.97,345.05,343.81,344.25,6185.0,344.0419,344.1217,342.8851,343.3239,6185.0
2019-11-13 10:05:00,344.64,344.79,344.18,344.19,2062.0,343.7128,343.8624,343.2541,343.264,2062.0
2019-11-13 10:10:00,344.44,344.44,343.23,343.45,9035.0,343.5134,343.5134,342.3066,342.526,9035.0
2019-11-13 10:15:00,343.51,343.82,342.45,342.82,10584.0,342.5859,342.895,341.5287,341.8977,10584.0
2019-11-13 10:20:00,342.96,343.19,342.64,343.12,7341.0,342.0373,342.2667,341.7182,342.1969,7341.0
2019-11-13 10:25:00,343.02,343.22,342.75,343.22,10005.0,342.0972,342.2966,341.8279,342.2966,10005.0
2019-11-13 10:30:00,343.25,343.43,342.5,342.5,5177.0,342.3266,342.5061,341.5786,341.5786,5177.0
2019-11-13 10:35:00,342.26,343.05,341.82,343.05,7923.0,341.3392,342.1271,340.9004,342.1271,7923.0
2019-11-13 10:40:00,343.22,343.57,342.67,343.26,5403.0,342.2966,342.6457,341.7481,342.3365,5403.0
2019-11-13 10:45:00,343.27,344.13,343.27,344.13,8820.0,342.3465,343.2042,342.3465,343.2042,8820.0
2019-11-13 10:50:00,344.09,344.95,344.0,344.95,6229.0,343.1643,344.022,343.0745,344.022,6229.0
2019-11-13 10:55:00,344.83,344.83,344.41,344.73,1815.0,343.9023,343.9023,343.4834,343.8026,1815.0
2019-11-13 11:00:00,344.79,345.11,344.23,344.92,6992.0,343.8624,344.1816,343.3039,343.9921,6992.0
2019-11-13 11:05:00,344.92,345.29,344.85,344.96,4500.0,343.9921,344.3611,343.9223,344.032,4500.0
2019-11-13 11:10:00,344.99,345.5,344.99,345.5,1000.0,344.0619,344.5705,344.0619,344.5705,1000.0
2019-11-13 11:15:00,345.61,346.48,345.58,346.12,4600.0,344.6802,345.5479,344.6503,345.1888,4600.0
2019-11-13 11:20:00,345.88,346.1,345.29,345.59,9975.0,344.9495,345.1689,344.3611,344.6603,9975.0
2019-11-13 11:25:00,345.49,345.76,344.72,345.48,9884.0,344.5605,344.8298,343.7926,344.5506,9884.0
2019-11-13 11:30:00,345.27,345.83,344.8,345.83,2816.0,344.3411,344.8996,343.8724,344.8996,2816.0
2019-11-13 11:35:00,345.83,346.05,345.55,345.55,2500.0,344.8996,345.119,344.6204,344.6204,2500.0
2019-11-13 11:40:00,345.44,345.93,345.43,345.84,8578.0,344.5107,344.9994,344.5007,344.9096,8578.0
2019-11-13 11:45:00,345.8,346.19,345.5,345.7,12248.0,344.8697,345.2587,344.5705,344.77,12248.0
2019-11-13 11:50:00,345.8,345.97,345.7,345.84,2200.0,344.8697,345.0392,344.77,344.9096,2200.0
2019-11-13 11:55:00,345.82,346.05,345.63,345.91,3400.0,344.8897,345.119,344.7002,344.9794,3400.0
2019-11-13 12:00:00,345.98,346.13,345.7,345.93,3595.0,345.0492,345.1988,344.77,344.9994,3595.0
2019-11-13 12:05:00,345.91,346.63,345.9,346.63,2000.0,344.9794,345.6975,344.9694,345.6975,2000.0
2019-11-13 12:10:00,347.01,347.2,346.78,346.87,4633.0,346.0765,346.2659,345.8471,345.9368,4633.0
2019-11-13 12:15:00,346.77,347.52,346.76,347.4,3100.0,345.8371,346.5851,345.8271,346.4654,3100.0
2019-11-13 12:20:00,347.66,347.79,347.34,347.34,2668.0,346.7247,346.8544,346.4056,346.4056,2668.0
2019-11-13 12:25:00,347.41,347.6,347.26,347.4,6500.0,346.4754,346.6649,346.3258,346.4654,6500.0
2019-11-13 12:30:00,347.32,347.49,347.25,347.49,2405.0,346.3856,346.5552,346.3158,346.5552,2405.0
2019-11-13 12:35:00,347.5,347.93,347.36,347.91,3367.0,346.5651,346.994,346.4255,346.974,3367.0
2019-11-13 12:40:00,348.0,348.34,348.0,348.16,2000.0,347.0638,347.4029,347.0638,347.2234,2000.0
2019-11-13 12:45:00,348.18,348.3,347.95,348.11,5950.0,347.2433,347.363,347.0139,347.1735,5950.0
2019-11-13 12:50:00,348.07,348.07,347.76,348.05,4589.0,347.1336,347.1336,346.8244,347.1137,4589.0
2019-11-13 12:55:00,348.08,348.5,348.06,348.21,2800.0,347.1436,347.5624,347.1236,347.2732,2800.0
2019-11-13 13:00:00,348.1,348.36,347.85,347.9,3508.0,347.1635,347.4228,346.9142,346.9641,3508.0
2019-11-13 13:05:00,348.0,348.05,347.23,347.23,17584.0,347.0638,347.1137,346.2959,346.2959,17584.0
2019-11-13 13:10:00,347.4,347.43,346.77,346.77,10100.0,346.4654,346.4953,345.8371,345.8371,10100.0
2019-11-13 13:15:00,346.8,346.8,345.65,346.13,9550.0,345.867,345.867,344.7201,345.1988,9550.0
2019-11-13 13:20:00,346.18,346.47,346.14,346.36,6100.0,345.2487,345.5379,345.2088,345.4282,6100.0
2019-11-13 13:25:00,346.17,346.17,346.17,346.17,200.0,345.2387,345.2387,345.2387,345.2387,200.0
2019-11-13 13:30:00,346.39,346.39,346.15,346.31,1100.0,345.4581,345.4581,345.2188,345.3783,1100.0
2019-11-13 13:35:00,346.33,346.35,346.19,346.35,3945.0,345.3983,345.4182,345.2587,345.4182,3945.0
2019-11-13 13:40:00,346.26,346.38,346.14,346.33,1000.0,345.3285,345.4481,345.2088,345.3983,1000.0
2019-11-13 13:45:00,346.33,346.53,346.2,346.45,3800.0,345.3983,345.5977,345.2686,345.518,3800.0
2019-11-13 13:50:00,346.32,346.96,346.32,346.9,3500.0,345.3883,346.0266,345.3883,345.9667,3500.0
2019-11-13 13:55:00,346.79,346.88,345.42,345.45,32102.0,345.857,345.9468,344.4907,344.5206,32102.0
2019-11-13 14:00:00,345.09,345.2,344.95,344.96,1665.0,344.1616,344.2713,344.022,344.032,1665.0
2019-11-13 14:05:00,345.52,346.07,345.46,345.67,6358.0,344.5905,345.139,344.5306,344.7401,6358.0
2019-11-13 14:10:00,345.66,345.78,345.65,345.78,900.0,344.7301,344.8498,344.7201,344.8498,900.0
2019-11-13 14:15:00,345.91,346.05,345.91,345.96,988.0,344.9794,345.119,344.9794,345.0293,988.0
2019-11-13 14:20:00,346.12,346.57,346.12,346.56,1600.0,345.1888,345.6376,345.1888,345.6277,1600.0
2019-11-13 14:25:00,346.74,347.08,346.74,347.08,2534.0,345.8072,346.1463,345.8072,346.1463,2534.0
2019-11-13 14:30:00,346.98,347.28,346.88,347.28,2947.0,346.0465,346.3457,345.9468,346.3457,2947.0
2019-11-13 14:35:00,347.3,347.36,347.28,347.34,1429.0,346.3657,346.4255,346.3457,346.4056,1429.0
2019-11-13 14:40:00,347.42,347.53,347.24,347.4,1800.0,346.4853,346.5951,346.3058,346.4654,1800.0
2019-11-13 14:45:00,347.47,347.5,347.36,347.36,1150.0,346.5352,346.5651,346.4255,346.4255,1150.0
2019-11-13 14:50:00,347.31,347.65,347.31,347.32,1800.0,346.3756,346.7147,346.3756,346.3856,1800.0
2019-11-13 14:55:00,347.37,347.49,346.84,347.29,7330.0,346.4355,346.5552,345.9069,346.3557,7330.0
2019-11-13 15:00:00,347.23,347.45,347.11,347.14,2100.0,346.2959,346.5153,346.1762,346.2061,2100.0
2019-11-13 15:05:00,347.13,347.14,346.88,347.02,12263.0,346.1961,346.2061,345.9468,346.0864,12263.0
2019-11-13 15:10:00,346.99,347.15,346.99,347.11,2200.0,346.0565,346.2161,346.0565,346.1762,2200.0
2019-11-13 15:15:00,346.98,347.01,346.81,346.86,6697.0,346.0465,346.0765,345.877,345.9269,6697.0
2019-11-13 15:20:00,346.77,346.82,345.9,346.13,11658.0,345.8371,345.887,344.9694,345.1988,11658.0
2019-11-13 15:25:00,346.1,346.58,345.95,346.05,5470.0,345.1689,345.6476,345.0193,345.119,5470.0
2019-11-13 15:30:00,345.98,346.31,345.88,345.96,12198.0,345.0492,345.3783,344.9495,345.0293,12198.0
2019-11-13 15:35:00,345.96,347.59,345.45,347.59,23299.0,345.0293,346.6549,344.5206,346.6549,23299.0
2019-11-13 15:40:00,347.51,348.31,347.22,348.16,10051.0,346.5751,347.373,346.2859,347.2234,10051.0
2019-11-13 15:45:00,348.24,348.89,348.18,348.66,28650.0,347.3031,347.9514,347.2433,347.722,28650.0
2019-11-13 15:50:00,348.74,349.56,348.63,349.4,32197.0,347.8018,348.6196,347.6921,348.46,32197.0
2019-11-13 15:55:00,349.5,349.63,348.22,348.32,44879.0,348.5598,348.6894,347.2832,347.3829,44879.0
2019-11-14 09:30:00,349.8,350.0,346.91,346.93,79006.0,348.8589,349.0584,345.9767,345.9967,79006.0
2019-11-14 09:35:00,347.24,347.83,344.57,344.75,103212.0,346.3058,346.8942,343.643,343.8225,103212.0
2019-11-14 09:40:00,344.62,345.64,343.6,345.59,10244.0,343.6929,344.7101,342.6756,344.6603,10244.0
2019-11-14 09:45:00,345.14,346.01,344.69,345.67,20860.0,344.2115,345.0791,343.7627,344.7401,20860.0
2019-11-14 09:50:00,345.64,345.64,344.31,344.31,12795.0,344.7101,344.7101,343.3837,343.3837,12795.0
2019-11-14 09:55:00,344.34,344.34,341.52,341.96,11116.0,343.4136,343.4136,340.6012,341.04,11116.0
2019-11-14 10:00:00,342.26,342.3,340.09,340.67,29241.0,341.3392,341.3791,339.1751,339.7535,29241.0
2019-11-14 10:05:00,340.67,340.8,337.16,337.43,28689.0,339.7535,339.8832,336.2529,336.5222,28689.0
2019-11-14 10:10:00,337.16,338.69,337.03,338.1,11072.0,336.2529,337.7788,336.1233,337.1904,11072.0
2019-11-14 10:15:00,338.15,339.45,338.13,339.45,11620.0,337.2403,338.5368,337.2203,338.5368,11620.0
2019-11-14 10:20:00,339.23,340.88,339.08,340.87,18295.0,338.3174,339.9629,338.1678,339.953,18295.0
2019-11-14 10:25:00,340.86,341.23,340.19,340.89,10086.0,339.943,340.312,339.2748,339.9729,10086.0
2019-11-14 10:30:00,340.88,340.93,339.33,339.34,6590.0,339.9629,340.0128,338.4171,338.4271,6590.0
2019-11-14 10:35:00,339.63,339.63,338.33,338.37,5799.0,338.7163,338.7163,337.4198,337.4597,5799.0
2019-11-14 10:40:00,338.2,338.5,337.79,337.8,6869.0,337.2902,337.5893,336.8813,336.8912,6869.0
2019-11-14 10:45:00,337.76,338.19,337.54,338.1,2714.0,336.8513,337.2802,336.6319,337.1904,2714.0
2019-11-14 10:50:00,338.15,339.27,338.01,339.04,6199.0,337.2403,338.3573,337.1007,338.1279,6199.0
2019-11-14 10:55:00,339.1,339.15,338.58,339.05,13147.0,338.1877,338.2376,337.6691,338.1379,13147.0
2019-11-14 11:00:00,339.14,340.08,339.08,339.91,7501.0,338.2276,339.1651,338.1678,338.9956,7501.0
2019-11-14 11:05:00,340.02,340.59,339.1,339.28,5457.0,339.1053,339.6737,338.1877,338.3672,5457.0
2019-11-14 11:10:00,339.5,339.68,339.11,339.68,1828.0,338.5867,338.7662,338.1977,338.7662,1828.0
2019-11-14 11:15:00,339.93,339.99,338.97,338.97,2449.0,339.0155,339.0753,338.0581,338.0581,2449.0
2019-11-14 11:20:00,338.82,339.01,338.19,338.73,11588.0,337.9085,338.098,337.2802,337.8187,11588.0
2019-11-14 11:25:00,338.64,339.48,338.64,339.38,6980.0,337.729,338.5667,337.729,338.467,6980.0
2019-11-14 11:30:00,339.54,339.96,339.54,339.69,5388.0,338.6265,339.0454,338.6265,338.7761,5388.0
2019-11-14 11:35:00,339.81,340.05,339.72,340.03,2200.0,338.8958,339.1352,338.8061,339.1152,2200.0
2019-11-14 11:40:00,339.95,340.0,338.9,339.03,4209.0,339.0354,339.0853,337.9883,338.1179,4209.0
2019-11-14 11:45:00,338.81,338.82,338.36,338.4,13952.0,337.8985,337.9085,337.4497,337.4896,13952.0
2019-11-14 11:50:00,338.51,338.86,338.03,338.35,15682.0,337.5993,337.9484,337.1206,337.4397,15682.0
2019-11-14 11:55:00,338.58,338.75,338.15,338.35,4467.0,337.6691,337.8387,337.2403,337.4397,4467.0
2019-11-14 12:00:00,338.07,338.07,337.7,337.96,5290.0,337.1605,337.1605,336.7915,337.0508,5290.0
2019-11-14 12:05:00,337.91,338.03,337.7,338.02,2513.0,337.0009,337.1206,336.7915,337.1106,2513.0
2019-11-14 12:10:00,338.1,338.77,338.09,338.77,2286.0,337.1904,337.8586,337.1804,337.8586,2286.0
2019-11-14 12:15:00,338.73,338.78,338.16,338.27,2736.0,337.8187,337.8686,337.2503,337.36,2736.0
2019-11-14 12:20:00,338.23,338.27,337.75,337.88,4173.0,337.3201,337.36,336.8414,336.971,4173.0
2019-11-14 12:25:00,337.79,339.11,337.77,339.11,4790.0,336.8813,338.1977,336.8613,338.1977,4790.0
2019-11-14 12:30:00,339.17,339.57,339.17,339.21,1536.0,338.2575,338.6565,338.2575,338.2974,1536.0
2019-11-14 12:35:00,339.39,339.39,339.09,339.13,1200.0,338.477,338.477,338.1778,338.2176,1200.0
2019-11-14 12:40:00,339.18,339.6,338.97,339.05,3100.0,338.2675,338.6864,338.0581,338.1379,3100.0
2019-11-14 12:45:00,338.98,339.27,338.98,339.15,2400.0,338.0681,338.3573,338.0681,338.2376,2400.0
2019-11-14 12:50:00,339.21,339.21,338.94,339.16,900.0,338.2974,338.2974,338.0282,338.2476,900.0
2019-11-14 12:55:00,339.15,339.93,339.1,339.93,2200.0,338.2376,339.0155,338.1877,339.0155,2200.0
2019-11-14 13:00:00,339.89,341.05,339.88,340.99,7207.0,338.9756,340.1325,338.9656,340.0726,7207.0
2019-11-14 13:05:00,340.92,340.92,339.67,339.67,2400.0,340.0028,340.0028,338.7562,338.7562,2400.0
2019-11-14 13:10:00,339.97,340.25,339.91,340.25,3331.0,339.0554,339.3346,338.9956,339.3346,3331.0
2019-11-14 13:15:00,340.13,340.39,340.13,340.29,900.0,339.215,339.4743,339.215,339.3745,900.0
2019-11-14 13:20:00,340.3,340.36,340.0,340.36,1730.0,339.3845,339.4443,339.0853,339.4443,1730.0
2019-11-14 13:25:00,340.27,340.38,340.15,340.21,900.0,339.3546,339.4643,339.2349,339.2947,900.0
2019-11-14 13:30:00,340.31,340.33,339.87,340.06,3500.0,339.3945,339.4144,338.9557,339.1451,3500.0
2019-11-14 13:35:00,340.53,340.94,340.22,340.38,2600.0,339.6139,340.0228,339.3047,339.4643,2600.0
2019-11-14 13:40:00,340.35,340.35,339.81,339.81,1800.0,339.4344,339.4344,338.8958,338.8958,1800.0
2019-11-14 13:45:00,339.83,340.25,339.33,339.49,2800.0,338.9158,339.3346,338.4171,338.5767,2800.0
2019-11-14 13:50:00,339.64,339.74,339.32,339.5,2305.0,338.7263,338.826,338.4071,338.5867,2305.0
2019-11-14 13:55:00,339.18,339.58,338.06,339.58,2307.0,338.2675,338.6664,337.1505,338.6664,2307.0
2019-11-14 14:00:00,339.43,339.75,339.43,339.58,2009.0,338.5168,338.836,338.5168,338.6664,2009.0
2019-11-14 14:05:00,339.52,340.1,339.51,340.02,3580.0,338.6066,339.185,338.5966,339.1053,3580.0
2019-11-14 14:10:00,340.02,340.52,339.93,339.93,6481.0,339.1053,339.6039,339.0155,339.0155,6481.0
2019-11-14 14:15:00,340.0,340.08,339.54,339.73,4698.0,339.0853,339.1651,338.6265,338.816,4698.0
2019-11-14 14:20:00,339.53,340.04,339.53,339.86,2750.0,338.6166,339.1252,338.6166,338.9457,2750.0
2019-11-14 14:25:00,339.78,339.93,339.33,339.83,4000.0,338.8659,339.0155,338.4171,338.9158,4000.0
2019-11-14 14:30:00,339.91,340.14,339.87,339.87,2912.0,338.9956,339.2249,338.9557,338.9557,2912.0
2019-11-14 14:35:00,339.63,339.84,339.39,339.57,2850.0,338.7163,338.9257,338.477,338.6565,2850.0
2019-11-14 14:40:00,339.61,339.78,339.57,339.78,2923.0,338.6964,338.8659,338.6565,338.8659,2923.0
2019-11-14 14:45:00,339.89,339.99,339.57,339.99,3900.0,338.9756,339.0753,338.6565,339.0753,3900.0
2019-11-14 14:50:00,339.94,340.22,339.52,339.52,3259.0,339.0255,339.3047,338.6066,338.6066,3259.0
2019-11-14 14:55:00,339.52,339.68,338.87,339.4,14226.0,338.6066,338.7662,337.9583,338.4869,14226.0
2019-11-14 15:00:00,339.32,339.46,339.23,339.27,4722.0,338.4071,338.5468,338.3174,338.3573,4722.0
2019-11-14 15:05:00,339.26,339.48,338.84,339.14,4480.0,338.3473,338.5667,337.9284,338.2276,4480.0
2019-11-14 15:10:00,339.16,339.17,338.47,338.76,4401.0,338.2476,338.2575,337.5594,337.8486,4401.0
2019-11-14 15:15:00,338.96,338.96,338.71,338.75,3063.0,338.0481,338.0481,337.7988,337.8387,3063.0
2019-11-14 15:20:00,338.72,339.04,338.68,339.02,4020.0,337.8088,338.1279,337.7689,338.1079,4020.0
2019-11-14 15:25:00,338.99,339.05,338.9,338.9,4436.0,338.078,338.1379,337.9883,337.9883,4436.0
2019-11-14 15:30:00,338.89,338.93,338.17,338.34,4869.0,337.9783,338.0182,337.2602,337.4298,4869.0
2019-11-14 15:35:00,338.29,338.37,338.05,338.17,5279.0,337.3799,337.4597,337.1406,337.2602,5279.0
2019-11-14 15:40:00,338.17,338.58,338.0,338.48,10871.0,337.2602,337.6691,337.0907,337.5694,10871.0
2019-11-14 15:45:00,338.41,338.41,338.09,338.23,6617.0,337.4996,337.4996,337.1804,337.3201,6617.0
2019-11-14 15:50:00,338.2,338.55,338.0,338.3,13177.0,337.2902,337.6392,337.0907,337.3899,13177.0
2019-11-14 15:55:00,338.37,338.51,338.11,338.45,24499.0,337.4597,337.5993,337.2004,337.5395,24499.0
2019-11-15 09:30:00,340.95,342.69,338.71,342.14,39409.0,340.0328,341.7681,337.7988,341.2196,39409.0
2019-11-15 09:35:00,342.28,344.94,342.26,344.44,9107.0,341.3592,344.012,341.3392,343.5134,9107.0
2019-11-15 09:40:00,344.5,345.92,344.03,345.23,8984.0,343.5732,344.9894,343.1045,344.3012,8984.0
2019-11-15 09:45:00,345.24,347.12,345.23,346.4,15437.0,344.3112,346.1862,344.3012,345.4681,15437.0
2019-11-15 09:50:00,346.44,347.53,346.41,346.86,9437.0,345.508,346.5951,345.4781,345.9269,9437.0
2019-11-15 09:55:00,346.86,346.92,345.62,345.62,18018.0,345.9269,345.9867,344.6902,344.6902,18018.0
2019-11-15 10:00:00,345.7,346.8,345.57,346.53,9290.0,344.77,345.867,344.6403,345.5977,9290.0
2019-11-15 10:05:00,346.75,348.44,346.7,347.99,10650.0,345.8171,347.5026,345.7673,347.0538,10650.0
2019-11-15 10:10:00,347.97,348.17,347.46,347.71,12480.0,347.0339,347.2333,346.5252,346.7746,12480.0
2019-11-15 10:15:00,347.71,348.57,347.63,348.57,7985.0,346.7746,347.6323,346.6948,347.6323,7985.0
2019-11-15 10:20:00,348.34,349.4,348.34,349.04,8951.0,347.4029,348.46,347.4029,348.101,8951.0
2019-11-15 10:25:00,348.92,349.86,348.82,349.86,8261.0,347.9813,348.9188,347.8816,348.9188,8261.0
2019-11-15 10:30:00,349.71,349.77,349.02,349.1,6875.0,348.7692,348.829,348.081,348.1608,6875.0
2019-11-15 10:35:00,349.09,349.14,348.1,348.57,8962.0,348.1509,348.2007,347.1635,347.6323,8962.0
2019-11-15 10:40:00,348.59,349.06,348.52,348.84,8853.0,347.6522,348.1209,347.5824,347.9015,8853.0
2019-11-15 10:45:00,348.69,349.02,348.01,348.01,14604.0,347.7519,348.081,347.0738,347.0738,14604.0
2019-11-15 10:50:00,348.26,348.7,348.25,348.55,5400.0,347.3231,347.7619,347.3131,347.6123,5400.0
2019-11-15 10:55:00,348.64,348.64,347.08,347.08,12438.0,347.7021,347.7021,346.1463,346.1463,12438.0
2019-11-15 11:00:00,347.01,347.58,346.48,347.58,7784.0,346.0765,346.6449,345.5479,346.6449,7784.0
2019-11-15 11:05:00,347.91,348.21,347.81,347.97,1800.0,346.974,347.2732,346.8743,347.0339,1800.0
2019-11-15 11:10:00,347.85,348.08,347.0,347.18,6000.0,346.9142,347.1436,346.0665,346.246,6000.0
2019-11-15 11:15:00,347.15,347.29,346.19,346.56,7602.0,346.2161,346.3557,345.2587,345.6277,7602.0
2019-11-15 11:20:00,346.55,347.06,346.41,346.67,5402.0,345.6177,346.1263,345.4781,345.7374,5402.0
2019-11-15 11:25:00,346.5,346.58,344.9,344.91,15419.0,345.5678,345.6476,343.9721,343.9821,15419.0
2019-11-15 11:30:00,344.99,345.01,343.86,344.06,18369.0,344.0619,344.0818,342.9349,343.1344,18369.0
2019-11-15 11:35:00,344.0,345.57,343.99,345.57,6598.0,343.0745,344.6403,343.0646,344.6403,6598.0
2019-11-15 11:40:00,345.9,346.89,345.73,346.89,4435.0,344.9694,345.9568,344.7999,345.9568,4435.0
2019-11-15 11:45:00,346.66,346.9,346.61,346.71,1607.0,345.7274,345.9667,345.6775,345.7773,1607.0
2019-11-15 11:50:00,346.71,346.71,344.87,345.16,6515.0,345.7773,345.7773,343.9422,344.2314,6515.0
2019-11-15 11:55:00,345.27,345.77,345.26,345.44,4619.0,344.3411,344.8398,344.3312,344.5107,4619.0
2019-11-15 12:00:00,345.34,345.6,344.61,345.49,8638.0,344.4109,344.6702,343.6829,344.5605,8638.0
2019-11-15 12:05:00,345.51,345.58,345.34,345.48,1023.0,344.5805,344.6503,344.4109,344.5506,1023.0
2019-11-15 12:10:00,345.39,345.7,345.36,345.36,2166.0,344.4608,344.77,344.4309,344.4309,2166.0
2019-11-15 12:15:00,345.19,345.19,344.89,344.9,1201.0,344.2613,344.2613,343.9622,343.9721,1201.0
2019-11-15 12:20:00,344.78,344.78,344.3,344.65,6797.0,343.8524,343.8524,343.3737,343.7228,6797.0
2019-11-15 12:25:00,344.65,345.0,344.51,345.0,1200.0,343.7228,344.0719,343.5832,344.0719,1200.0
2019-11-15 12:30:00,345.02,345.29,344.78,344.88,3629.0,344.0918,344.3611,343.8524,343.9522,3629.0
2019-11-15 12:35:00,344.77,344.9,344.76,344.9,1434.0,343.8425,343.9721,343.8325,343.9721,1434.0
2019-11-15 12:40:00,345.03,345.03,344.7,345.01,1815.0,344.1018,344.1018,343.7727,344.0818,1815.0
2019-11-15 12:45:00,344.95,345.52,344.89,345.13,1860.0,344.022,344.5905,343.9622,344.2015,1860.0
2019-11-15 12:50:00,345.09,345.56,344.52,345.56,5652.0,344.1616,344.6304,343.5931,344.6304,5652.0
2019-11-15 12:55:00,345.47,345.8,345.29,345.64,2100.0,344.5406,344.8697,344.3611,344.7101,2100.0
2019-11-15 13:00:00,346.0,346.05,345.57,345.66,3050.0,345.0692,345.119,344.6403,344.7301,3050.0
2019-11-15 13:05:00,345.43,345.43,345.12,345.17,900.0,344.5007,344.5007,344.1915,344.2414,900.0
2019-11-15 13:10:00,345.26,345.39,345.19,345.19,2979.0,344.3312,344.4608,344.2613,344.2613,2979.0
2019-11-15 13:15:00,345.23,345.23,344.67,345.15,6117.0,344.3012,344.3012,343.7427,344.2215,6117.0
2019-11-15 13:20:00,345.22,345.29,344.93,344.95,3801.0,344.2913,344.3611,344.002,344.022,3801.0
2019-11-15 13:25:00,345.01,345.04,344.83,344.94,3485.0,344.0818,344.1118,343.9023,344.012,3485.0
2019-11-15 13:30:00,345.06,345.08,344.88,344.88,1797.0,344.1317,344.1516,343.9522,343.9522,1797.0
2019-11-15 13:35:00,344.83,344.94,344.37,344.37,1521.0,343.9023,344.012,343.4436,343.4436,1521.0
2019-11-15 13:40:00,344.29,344.55,344.28,344.55,2170.0,343.3638,343.6231,343.3538,343.6231,2170.0
2019-11-15 13:45:00,344.49,344.49,344.3,344.41,800.0,343.5632,343.5632,343.3737,343.4834,800.0
2019-11-15 13:50:00,344.43,344.52,344.21,344.25,2999.0,343.5034,343.5931,343.284,343.3239,2999.0
2019-11-15 13:55:00,344.32,344.35,344.07,344.34,1799.0,343.3937,343.4236,343.1444,343.4136,1799.0
2019-11-15 14:00:00,344.37,344.43,344.26,344.38,1400.0,343.4436,343.5034,343.3338,343.4535,1400.0
2019-11-15 14:05:00,344.55,344.89,344.54,344.55,2065.0,343.6231,343.9622,343.6131,343.6231,2065.0
2019-11-15 14:10:00,344.5,344.55,344.29,344.35,1379.0,343.5732,343.6231,343.3638,343.4236,1379.0
2019-11-15 14:15:00,344.33,344.8,344.33,344.58,8700.0,343.4037,343.8724,343.4037,343.653,8700.0
2019-11-15 14:20:00,344.63,345.11,344.63,344.63,3800.0,343.7029,344.1816,343.7029,343.7029,3800.0
2019-11-15 14:25:00,344.62,344.75,344.42,344.53,1907.0,343.6929,343.8225,343.4934,343.6031,1907.0
2019-11-15 14:30:00,344.44,344.77,344.44,344.62,1800.0,343.5134,343.8425,343.5134,343.6929,1800.0
2019-11-15 14:35:00,344.59,344.67,344.36,344.58,2800.0,343.663,343.7427,343.4336,343.653,2800.0
2019-11-15 14:40:00,344.81,344.98,344.65,344.98,2800.0,343.8824,344.0519,343.7228,344.0519,2800.0
2019-11-15 14:45:00,344.87,345.14,344.76,344.95,5331.0,343.9422,344.2115,343.8325,344.022,5331.0
2019-11-15 14:50:00,345.1,345.1,344.84,344.84,1700.0,344.1716,344.1716,343.9123,343.9123,1700.0
2019-11-15 14:55:00,344.72,344.84,344.31,344.31,2780.0,343.7926,343.9123,343.3837,343.3837,2780.0
2019-11-15 15:00:00,344.33,344.83,344.25,344.83,3750.0,343.4037,343.9023,343.3239,343.9023,3750.0
2019-11-15 15:05:00,344.77,344.77,344.27,344.27,2213.0,343.8425,343.8425,343.3438,343.3438,2213.0
2019-11-15 15:10:00,344.36,344.62,344.33,344.42,1650.0,343.4336,343.6929,343.4037,343.4934,1650.0
2019-11-15 15:15:00,344.47,344.47,344.12,344.16,6287.0,343.5433,343.5433,343.1942,343.2341,6287.0
2019-11-15 15:20:00,344.34,344.43,344.26,344.34,3100.0,343.4136,343.5034,343.3338,343.4136,3100.0
2019-11-15 15:25:00,344.35,344.84,344.35,344.77,8778.0,343.4236,343.9123,343.4236,343.8425,8778.0
2019-11-15 15:30:00,344.83,345.23,344.77,345.05,6859.0,343.9023,344.3012,343.8425,344.1217,6859.0
2019-11-15 15:35:00,345.13,345.23,344.7,344.82,39215.0,344.2015,344.3012,343.7727,343.8923,39215.0
2019-11-15 15:40:00,344.8,344.91,344.41,344.59,7883.0,343.8724,343.9821,343.4834,343.663,7883.0
2019-11-15 15:45:00,344.61,344.93,344.5,344.78,9200.0,343.6829,344.002,343.5732,343.8524,9200.0
2019-11-15 15:50:00,344.78,345.21,344.65,344.82,20570.0,343.8524,344.2813,343.7228,343.8923,20570.0
2019-11-15 15:55:00,344.89,344.93,344.5,344.83,38843.0,343.9622,344.002,343.5732,343.9023,38843.0
2019-11-18 09:30:00,342.59,344.21,342.0,342.54,8827.0,341.6683,343.284,341.0799,341.6185,8827.0
2019-11-18 09:35:00,343.5,343.5,340.24,340.46,5927.0,342.5759,342.5759,339.3247,339.5441,5927.0
2019-11-18 09:40:00,340.46,342.41,340.46,342.2,2510.0,339.5441,341.4888,339.5441,341.2794,2510.0
2019-11-18 09:45:00,342.92,342.92,341.0,341.0,3824.0,341.9975,341.9975,340.0826,340.0826,3824.0
2019-11-18 09:50:00,340.96,341.47,340.64,341.21,1301.0,340.0427,340.5514,339.7236,340.2921,1301.0
2019-11-18 09:55:00,341.19,341.27,340.2,340.63,8189.0,340.2721,340.3519,339.2848,339.7136,8189.0
2019-11-18 10:00:00,340.48,341.66,340.38,341.24,4200.0,339.564,340.7408,339.4643,340.322,4200.0
2019-11-18 10:05:00,341.29,341.36,340.34,340.42,4575.0,340.3718,340.4417,339.4244,339.5042,4575.0
2019-11-18 10:10:00,340.34,340.34,339.43,339.88,9670.0,339.4244,339.4244,338.5168,338.9656,9670.0
2019-11-18 10:15:00,339.94,340.2,338.29,338.4,5603.0,339.0255,339.2848,337.3799,337.4896,5603.0
2019-11-18 10:20:00,338.44,339.27,338.02,338.71,8270.0,337.5295,338.3573,337.1106,337.7988,8270.0
2019-11-18 10:25:00,338.98,339.16,337.76,337.76,6530.0,338.0681,338.2476,336.8513,336.8513,6530.0
2019-11-18 10:30:00,338.06,338.56,337.91,337.95,4562.0,337.1505,337.6492,337.0009,337.0408,4562.0
2019-11-18 10:35:00,338.24,339.46,337.97,339.46,5144.0,337.33,338.5468,337.0608,338.5468,5144.0
2019-11-18 10:40:00,339.1,339.91,339.01,339.73,5585.0,338.1877,338.9956,338.098,338.816,5585.0
2019-11-18 10:45:00,339.65,339.99,339.21,339.69,11703.0,338.7363,339.0753,338.2974,338.7761,11703.0
2019-11-18 10:50:00,339.59,340.26,339.44,340.06,4828.0,338.6764,339.3446,338.5268,339.1451,4828.0
2019-11-18 10:55:00,339.81,339.97,339.75,339.85,1536.0,338.8958,339.0554,338.836,338.9357,1536.0
2019-11-18 11:00:00,339.84,339.84,339.17,339.35,3690.0,338.9257,338.9257,338.2575,338.4371,3690.0
2019-11-18 11:05:00,339.36,339.72,338.81,339.04,3310.0,338.447,338.8061,337.8985,338.1279,3310.0
2019-11-18 11:10:00,339.21,339.34,338.09,338.16,4585.0,338.2974,338.4271,337.1804,337.2503,4585.0
2019-11-18 11:15:00,338.13,338.26,337.53,337.58,2080.0,337.2203,337.35,336.622,336.6718,2080.0
2019-11-18 11:20:00,337.83,338.8,337.79,338.8,3973.0,336.9211,337.8885,336.8813,337.8885,3973.0
2019-11-18 11:25:00,338.92,338.99,338.56,338.56,1900.0,338.0082,338.078,337.6492,337.6492,1900.0
2019-11-18 11:30:00,338.77,339.35,338.77,339.25,2066.0,337.8586,338.4371,337.8586,338.3373,2066.0
2019-11-18 11:35:00,339.12,339.12,338.48,338.69,2542.0,338.2077,338.2077,337.5694,337.7788,2542.0
2019-11-18 11:40:00,338.43,338.89,338.25,338.77,3980.0,337.5195,337.9783,337.34,337.8586,3980.0
2019-11-18 11:45:00,338.8,338.93,338.68,338.87,3350.0,337.8885,338.0182,337.7689,337.9583,3350.0
2019-11-18 11:50:00,338.8,338.98,338.77,338.78,1385.0,337.8885,338.0681,337.8586,337.8686,1385.0
2019-11-18 11:55:00,338.67,338.67,338.3,338.65,1764.0,337.7589,337.7589,337.3899,337.7389,1764.0
2019-11-18 12:00:00,338.63,338.73,338.47,338.47,1809.0,337.719,337.8187,337.5594,337.5594,1809.0
2019-11-18 12:05:00,338.38,338.57,338.09,338.49,4238.0,337.4697,337.6592,337.1804,337.5794,4238.0
2019-11-18 12:10:00,338.46,339.14,338.46,339.14,1100.0,337.5495,338.2276,337.5495,338.2276,1100.0
2019-11-18 12:15:00,339.15,339.35,339.11,339.35,1615.0,338.2376,338.4371,338.1977,338.4371,1615.0
2019-11-18 12:20:00,339.26,339.72,339.26,339.72,2335.0,338.3473,338.8061,338.3473,338.8061,2335.0
2019-11-18 12:25:00,339.7,339.8,339.37,339.41,3532.0,338.7861,338.8858,338.457,338.4969,3532.0
2019-11-18 12:30:00,339.48,339.75,339.42,339.75,2085.0,338.5667,338.836,338.5069,338.836,2085.0
2019-11-18 12:35:00,339.59,339.59,339.21,339.27,2200.0,338.6764,338.6764,338.2974,338.3573,2200.0
2019-11-18 12:40:00,339.34,339.8,339.27,339.8,4836.0,338.4271,338.8858,338.3573,338.8858,4836.0
2019-11-18 12:45:00,340.0,340.28,339.97,340.18,2106.0,339.0853,339.3646,339.0554,339.2648,2106.0
2019-11-18 12:50:00,340.28,340.28,340.04,340.04,1050.0,339.3646,339.3646,339.1252,339.1252,1050.0
2019-11-18 12:55:00,340.06,340.2,339.96,340.2,800.0,339.1451,339.2848,339.0454,339.2848,800.0
2019-11-18 13:00:00,340.11,340.21,340.11,340.21,700.0,339.195,339.2947,339.195,339.2947,700.0
2019-11-18 13:05:00,340.35,340.49,340.35,340.49,1100.0,339.4344,339.574,339.4344,339.574,1100.0
2019-11-18 13:10:00,340.48,340.48,340.22,340.22,900.0,339.564,339.564,339.3047,339.3047,900.0
2019-11-18 13:15:00,340.1,340.33,340.09,340.31,2364.0,339.185,339.4144,339.1751,339.3945,2364.0
2019-11-18 13:20:00,340.29,340.8,340.29,340.8,2900.0,339.3745,339.8832,339.3745,339.8832,2900.0
2019-11-18 13:25:00,340.78,340.83,340.45,340.45,3121.0,339.8632,339.9131,339.5341,339.5341,3121.0
2019-11-18 13:30:00,340.45,340.45,340.24,340.31,426.0,339.5341,339.5341,339.3247,339.3945,426.0
2019-11-18 13:35:00,340.28,340.32,339.63,339.63,1000.0,339.3646,339.4044,338.7163,338.7163,1000.0
2019-11-18 13:40:00,339.7,339.72,339.34,339.43,3319.0,338.7861,338.8061,338.4271,338.5168,3319.0
2019-11-18 13:45:00,339.43,339.43,339.09,339.22,4055.0,338.5168,338.5168,338.1778,338.3074,4055.0
2019-11-18 13:50:00,339.2,339.2,338.55,338.67,1907.0,338.2875,338.2875,337.6392,337.7589,1907.0
2019-11-18 13:55:00,338.72,338.72,338.38,338.38,3589.0,337.8088,337.8088,337.4697,337.4697,3589.0
2019-11-18 14:00:00,338.48,338.63,338.37,338.37,2700.0,337.5694,337.719,337.4597,337.4597,2700.0
2019-11-18 14:05:00,338.35,338.62,338.24,338.47,4420.0,337.4397,337.709,337.33,337.5594,4420.0
2019-11-18 14:10:00,338.59,338.76,338.56,338.62,600.0,337.6791,337.8486,337.6492,337.709,600.0
2019-11-18 14:15:00,338.61,338.75,338.49,338.63,1971.0,337.699,337.8387,337.5794,337.719,1971.0
2019-11-18 14:20:00,338.66,339.2,338.66,339.01,2777.0,337.7489,338.2875,337.7489,338.098,2777.0
2019-11-18 14:25:00,339.0,339.0,338.65,338.65,910.0,338.088,338.088,337.7389,337.7389,910.0
2019-11-18 14:30:00,338.65,338.65,338.02,338.09,4710.0,337.7389,337.7389,337.1106,337.1804,4710.0
2019-11-18 14:35:00,338.11,338.44,338.11,338.3,2925.0,337.2004,337.5295,337.2004,337.3899,2925.0
2019-11-18 14:40:00,338.42,338.74,338.39,338.56,3200.0,337.5096,337.8287,337.4796,337.6492,3200.0
2019-11-18 14:45:00,338.63,338.63,338.02,338.18,3020.0,337.719,337.719,337.1106,337.2702,3020.0
2019-11-18 14:50:00,338.24,338.43,338.08,338.25,2100.0,337.33,337.5195,337.1705,337.34,2100.0
2019-11-18 14:55:00,338.25,338.32,338.07,338.25,2916.0,337.34,337.4098,337.1605,337.34,2916.0
2019-11-18 15:00:00,338.3,338.52,338.28,338.42,3500.0,337.3899,337.6093,337.3699,337.5096,3500.0
2019-11-18 15:05:00,338.39,338.68,338.33,338.55,1611.0,337.4796,337.7689,337.4198,337.6392,1611.0
2019-11-18 15:10:00,338.41,338.41,338.27,338.41,2564.0,337.4996,337.4996,337.36,337.4996,2564.0
2019-11-18 15:15:00,338.39,338.46,338.1,338.23,3300.0,337.4796,337.5495,337.1904,337.3201,3300.0
2019-11-18 15:20:00,338.16,338.78,338.16,338.78,5870.0,337.2503,337.8686,337.2503,337.8686,5870.0
2019-11-18 15:25:00,338.78,339.03,338.77,338.94,5722.0,337.8686,338.1179,337.8586,338.0282,5722.0
2019-11-18 15:30:00,338.95,339.36,338.89,339.24,7698.0,338.0381,338.447,337.9783,338.3274,7698.0
2019-11-18 15:35:00,339.28,339.28,338.81,338.81,6480.0,338.3672,338.3672,337.8985,337.8985,6480.0
2019-11-18 15:40:00,338.75,338.75,338.38,338.47,4565.0,337.8387,337.8387,337.4697,337.5594,4565.0
2019-11-18 15:45:00,338.53,338.86,338.52,338.75,6514.0,337.6193,337.9484,337.6093,337.8387,6514.0
2019-11-18 15:50:00,338.81,339.89,338.81,339.89,12701.0,337.8985,338.9756,337.8985,338.9756,12701.0
2019-11-18 15:55:00,339.91,340.28,339.15,340.2,43651.0,338.9956,339.3646,338.2376,339.2848,43651.0
2019-11-19 09:30:00,344.18,347.45,341.61,347.34,33924.0,343.2541,346.5153,340.691,346.4056,33924.0
2019-11-19 09:35:00,347.55,348.19,343.93,345.88,9418.0,346.615,347.2533,343.0047,344.9495,9418.0
2019-11-19 09:40:00,345.57,346.48,344.35,344.71,6306.0,344.6403,345.5479,343.4236,343.7826,6306.0
2019-11-19 09:45:00,344.71,344.71,343.3,343.45,5051.0,343.7826,343.7826,342.3764,342.526,5051.0
2019-11-19 09:50:00,343.56,343.85,343.07,343.14,2894.0,342.6357,342.925,342.1471,342.2169,2894.0
2019-11-19 09:55:00,343.29,344.29,343.21,343.24,9345.0,342.3665,343.3638,342.2867,342.3166,9345.0
2019-11-19 10:00:00,343.27,343.5,342.61,342.61,6383.0,342.3465,342.5759,341.6883,341.6883,6383.0
2019-11-19 10:05:00,342.9,343.24,342.61,343.08,3100.0,341.9775,342.3166,341.6883,342.157,3100.0
2019-11-19 10:10:00,342.89,343.49,342.89,343.19,3227.0,341.9675,342.5659,341.9675,342.2667,3227.0
2019-11-19 10:15:00,343.16,343.22,342.7,343.19,3246.0,342.2368,342.2966,341.778,342.2667,3246.0
2019-11-19 10:20:00,343.05,343.12,342.49,342.5,2281.0,342.1271,342.1969,341.5686,341.5786,2281.0
2019-11-19 10:25:00,342.73,344.13,342.71,344.05,7429.0,341.808,343.2042,341.788,343.1244,7429.0
2019-11-19 10:30:00,344.18,344.21,343.59,343.59,3951.0,343.2541,343.284,342.6657,342.6657,3951.0
2019-11-19 10:35:00,343.33,344.22,343.21,344.05,1500.0,342.4064,343.294,342.2867,343.1244,1500.0
2019-11-19 10:40:00,344.0,344.36,343.99,344.1,1703.0,343.0745,343.4336,343.0646,343.1743,1703.0
2019-11-19 10:45:00,344.11,344.21,342.79,342.87,13863.0,343.1843,343.284,341.8678,341.9476,13863.0
2019-11-19 10:50:00,342.74,342.88,341.22,341.57,3425.0,341.8179,341.9576,340.302,340.6511,3425.0
2019-11-19 10:55:00,341.54,341.58,341.28,341.4,3894.0,340.6212,340.6611,340.3619,340.4815,3894.0
2019-11-19 11:00:00,341.16,342.42,341.16,341.5,5532.0,340.2422,341.4988,340.2422,340.5813,5532.0
2019-11-19 11:05:00,341.38,341.5,340.21,340.4,4676.0,340.4616,340.5813,339.2947,339.4842,4676.0
2019-11-19 11:10:00,340.34,341.74,340.34,341.61,7892.0,339.4244,340.8206,339.4244,340.691,7892.0
2019-11-19 11:15:00,341.51,341.98,341.44,341.8,6301.0,340.5912,341.06,340.5214,340.8805,6301.0
2019-11-19 11:20:00,341.6,341.6,340.45,340.58,2700.0,340.681,340.681,339.5341,339.6637,2700.0
2019-11-19 11:25:00,340.79,341.61,340.79,341.48,2000.0,339.8732,340.691,339.8732,340.5613,2000.0
2019-11-19 11:30:00,341.48,341.59,341.26,341.26,2932.0,340.5613,340.671,340.3419,340.3419,2932.0
2019-11-19 11:35:00,341.16,341.4,340.53,341.39,3428.0,340.2422,340.4815,339.6139,340.4716,3428.0
2019-11-19 11:40:00,341.53,342.17,341.53,342.02,4304.0,340.6112,341.2495,340.6112,341.0999,4304.0
2019-11-19 11:45:00,341.76,342.14,341.76,342.13,1880.0,340.8406,341.2196,340.8406,341.2096,1880.0
2019-11-19 11:50:00,342.2,342.21,341.96,342.21,2850.0,341.2794,341.2894,341.04,341.2894,2850.0
2019-11-19 11:55:00,342.29,342.34,341.92,342.31,1149.0,341.3691,341.419,341.0001,341.3891,1149.0
2019-11-19 12:00:00,342.43,342.77,342.27,342.42,4943.0,341.5088,341.8479,341.3492,341.4988,4943.0
2019-11-19 12:05:00,342.29,342.29,341.91,342.24,1500.0,341.3691,341.3691,340.9902,341.3193,1500.0
2019-11-19 12:10:00,342.13,342.13,341.91,341.92,1200.0,341.2096,341.2096,340.9902,341.0001,1200.0
2019-11-19 12:15:00,342.04,342.57,342.01,342.52,1710.0,341.1198,341.6484,341.0899,341.5985,1710.0
2019-11-19 12:20:00,342.4,343.05,342.4,343.05,1809.0,341.4789,342.1271,341.4789,342.1271,1809.0
2019-11-19 12:25:00,343.05,345.0,343.05,343.9,24634.0,342.1271,344.0719,342.1271,342.9748,24634.0
2019-11-19 12:30:00,343.78,343.78,342.95,342.95,1392.0,342.8551,342.8551,342.0274,342.0274,1392.0
2019-11-19 12:35:00,342.89,342.89,342.55,342.56,1200.0,341.9675,341.9675,341.6284,341.6384,1200.0
2019-11-19 12:40:00,342.5,342.5,341.67,342.0,4260.0,341.5786,341.5786,340.7508,341.0799,4260.0
2019-11-19 12:45:00,342.05,342.52,342.05,342.48,1500.0,341.1298,341.5985,341.1298,341.5586,1500.0
2019-11-19 12:50:00,342.58,342.87,342.51,342.71,2589.0,341.6584,341.9476,341.5886,341.788,2589.0
2019-11-19 12:55:00,342.79,342.9,342.64,342.75,1700.0,341.8678,341.9775,341.7182,341.8279,1700.0
2019-11-19 13:00:00,342.75,343.03,342.75,342.89,2906.0,341.8279,342.1072,341.8279,341.9675,2906.0
2019-11-19 13:05:00,342.88,342.96,342.68,342.77,1504.0,341.9576,342.0373,341.7581,341.8479,1504.0
2019-11-19 13:10:00,342.97,343.02,342.41,342.41,5208.0,342.0473,342.0972,341.4888,341.4888,5208.0
2019-11-19 13:15:00,342.41,342.49,342.17,342.49,1900.0,341.4888,341.5686,341.2495,341.5686,1900.0
2019-11-19 13:20:00,342.61,342.7,342.32,342.54,1770.0,341.6883,341.778,341.3991,341.6185,1770.0
2019-11-19 13:25:00,342.45,342.69,342.32,342.32,1200.0,341.5287,341.7681,341.3991,341.3991,1200.0
2019-11-19 13:30:00,342.47,342.72,342.47,342.51,2259.0,341.5487,341.798,341.5487,341.5886,2259.0
2019-11-19 13:35:00,342.46,342.46,342.26,342.36,601.0,341.5387,341.5387,341.3392,341.439,601.0
2019-11-19 13:40:00,342.32,342.81,342.32,342.53,1800.0,341.3991,341.8877,341.3991,341.6085,1800.0
2019-11-19 13:45:00,342.59,342.91,342.52,342.68,3150.0,341.6683,341.9875,341.5985,341.7581,3150.0
2019-11-19 13:50:00,342.67,342.7,342.53,342.53,500.0,341.7481,341.778,341.6085,341.6085,500.0
2019-11-19 13:55:00,342.49,342.64,342.36,342.52,1900.0,341.5686,341.7182,341.439,341.5985,1900.0
2019-11-19 14:00:00,342.42,342.77,342.41,342.7,2959.0,341.4988,341.8479,341.4888,341.778,2959.0
2019-11-19 14:05:00,342.68,342.86,342.54,342.69,2311.0,341.7581,341.9376,341.6185,341.7681,2311.0
2019-11-19 14:10:00,342.72,342.83,342.43,342.81,4594.0,341.798,341.9077,341.5088,341.8877,4594.0
2019-11-19 14:15:00,342.8,342.81,342.58,342.77,2201.0,341.8778,341.8877,341.6584,341.8479,2201.0
2019-11-19 14:20:00,342.66,343.09,342.66,342.83,5387.0,341.7382,342.167,341.7382,341.9077,5387.0
2019-11-19 14:25:00,342.76,343.12,342.66,343.12,4023.0,341.8379,342.1969,341.7382,342.1969,4023.0
2019-11-19 14:30:00,343.13,343.29,343.0,343.0,3600.0,342.2069,342.3665,342.0772,342.0772,3600.0
2019-11-19 14:35:00,343.0,343.37,343.0,343.37,1527.0,342.0772,342.4462,342.0772,342.4462,1527.0
2019-11-19 14:40:00,343.27,343.33,343.1,343.11,1703.0,342.3465,342.4064,342.177,342.1869,1703.0
2019-11-19 14:45:00,343.18,343.3,342.98,343.3,1859.0,342.2568,342.3764,342.0573,342.3764,1859.0
2019-11-19 14:50:00,343.35,343.35,343.18,343.28,900.0,342.4263,342.4263,342.2568,342.3565,900.0
2019-11-19 14:55:00,343.08,343.09,342.53,342.77,4410.0,342.157,342.167,341.6085,341.8479,4410.0
2019-11-19 15:00:00,342.81,343.05,342.6,343.03,1804.0,341.8877,342.1271,341.6783,342.1072,1804.0
2019-11-19 15:05:00,342.92,343.3,342.84,343.3,5300.0,341.9975,342.3764,341.9177,342.3764,5300.0
2019-11-19 15:10:00,343.3,343.5,343.16,343.48,4347.0,342.3764,342.5759,342.2368,342.5559,4347.0
2019-11-19 15:15:00,343.48,343.61,343.21,343.29,3200.0,342.5559,342.6856,342.2867,342.3665,3200.0
2019-11-19 15:20:00,343.26,343.28,342.56,342.74,6267.0,342.3365,342.3565,341.6384,341.8179,6267.0
2019-11-19 15:25:00,342.89,343.02,342.72,342.8,6085.0,341.9675,342.0972,341.798,341.8778,6085.0
2019-11-19 15:30:00,342.94,343.35,342.93,343.29,5266.0,342.0174,342.4263,342.0074,342.3665,5266.0
2019-11-19 15:35:00,343.24,343.45,343.23,343.42,3425.0,342.3166,342.526,342.3066,342.4961,3425.0
2019-11-19 15:40:00,343.39,343.82,343.31,343.47,31938.0,342.4662,342.895,342.3864,342.546,31938.0
2019-11-19 15:45:00,343.52,344.21,343.52,344.07,8926.0,342.5958,343.284,342.5958,343.1444,8926.0
2019-11-19 15:50:00,344.0,344.96,343.66,344.96,11250.0,343.0745,344.032,342.7355,344.032,11250.0
2019-11-19 15:55:00,344.88,345.0,344.14,344.47,17287.0,343.9522,344.0719,343.2142,343.5433,17287.0
2019-11-20 09:30:00,341.98,345.35,341.98,344.6,8855.0,341.06,344.4209,341.06,343.6729,8855.0
2019-11-20 09:35:00,344.79,345.73,343.76,345.73,3438.0,343.8624,344.7999,342.8352,344.7999,3438.0
2019-11-20 09:40:00,345.52,345.52,344.49,344.58,6128.0,344.5905,344.5905,343.5632,343.653,6128.0
2019-11-20 09:45:00,345.35,345.51,344.98,345.27,1727.0,344.4209,344.5805,344.0519,344.3411,1727.0
2019-11-20 09:50:00,345.28,345.7,345.0,345.53,2687.0,344.3511,344.77,344.0719,344.6004,2687.0
2019-11-20 09:55:00,345.5,346.37,345.46,345.88,3089.0,344.5705,345.4382,344.5306,344.9495,3089.0
2019-11-20 10:00:00,345.62,345.9,345.62,345.9,2500.0,344.6902,344.9694,344.6902,344.9694,2500.0
2019-11-20 10:05:00,345.9,346.19,345.53,346.19,3123.0,344.9694,345.2587,344.6004,345.2587,3123.0
2019-11-20 10:10:00,346.21,346.21,345.16,345.22,3783.0,345.2786,345.2786,344.2314,344.2913,3783.0
2019-11-20 10:15:00,345.22,345.24,344.51,344.97,2600.0,344.2913,344.3112,343.5832,344.0419,2600.0
2019-11-20 10:20:00,345.0,345.37,344.99,344.99,1908.0,344.0719,344.4409,344.0619,344.0619,1908.0
2019-11-20 10:25:00,345.03,345.5,345.03,345.19,1654.0,344.1018,344.5705,344.1018,344.2613,1654.0
2019-11-20 10:30:00,345.28,345.5,345.03,345.31,2025.0,344.3511,344.5705,344.1018,344.381,2025.0
2019-11-20 10:35:00,345.19,345.7,345.18,345.43,2933.0,344.2613,344.77,344.2514,344.5007,2933.0
2019-11-20 10:40:00,345.36,345.36,345.01,345.2,1021.0,344.4309,344.4309,344.0818,344.2713,1021.0
2019-11-20 10:45:00,345.23,345.48,345.13,345.47,1700.0,344.3012,344.5506,344.2015,344.5406,1700.0
2019-11-20 10:50:00,345.55,346.38,345.55,346.38,5355.0,344.6204,345.4481,344.6204,345.4481,5355.0
2019-11-20 10:55:00,346.39,347.29,346.38,346.86,10268.0,345.4581,346.3557,345.4481,345.9269,10268.0
2019-11-20 11:00:00,346.78,347.36,346.6,347.31,11817.0,345.8471,346.4255,345.6676,346.3756,11817.0
2019-11-20 11:05:00,347.14,347.34,346.65,346.9,8203.0,346.2061,346.4056,345.7174,345.9667,8203.0
2019-11-20 11:10:00,346.77,347.08,346.38,346.9,13625.0,345.8371,346.1463,345.4481,345.9667,13625.0
2019-11-20 11:15:00,346.97,347.27,346.97,347.0,2200.0,346.0366,346.3358,346.0366,346.0665,2200.0
2019-11-20 11:20:00,346.85,347.24,346.81,347.24,6852.0,345.9169,346.3058,345.877,346.3058,6852.0
2019-11-20 11:25:00,347.36,347.42,346.83,346.89,3643.0,346.4255,346.4853,345.8969,345.9568,3643.0
2019-11-20 11:30:00,346.69,346.99,345.07,345.9,20065.0,345.7573,346.0565,344.1417,344.9694,20065.0
2019-11-20 11:35:00,346.0,346.76,346.0,346.65,5650.0,345.0692,345.8271,345.0692,345.7174,5650.0
2019-11-20 11:40:00,346.81,346.81,346.61,346.61,1000.0,345.877,345.877,345.6775,345.6775,1000.0
2019-11-20 11:45:00,346.54,346.7,346.54,346.62,1560.0,345.6077,345.7673,345.6077,345.6875,1560.0
2019-11-20 11:50:00,346.81,346.89,346.44,346.44,1700.0,345.877,345.9568,345.508,345.508,1700.0
2019-11-20 11:55:00,346.45,346.72,346.13,346.13,12199.0,345.518,345.7872,345.1988,345.1988,12199.0
2019-11-20 12:00:00,345.91,345.98,345.54,345.88,2800.0,344.9794,345.0492,344.6104,344.9495,2800.0
2019-11-20 12:05:00,345.84,345.87,345.61,345.74,900.0,344.9096,344.9395,344.6802,344.8099,900.0
2019-11-20 12:10:00,345.79,346.0,344.74,344.95,78230.0,344.8597,345.0692,343.8126,344.022,78230.0
2019-11-20 12:15:00,344.93,345.19,344.6,345.13,3900.0,344.002,344.2613,343.6729,344.2015,3900.0
2019-11-20 12:20:00,345.15,345.59,345.14,345.4,2792.0,344.2215,344.6603,344.2115,344.4708,2792.0
2019-11-20 12:25:00,345.56,345.85,345.42,345.63,10168.0,344.6304,344.9196,344.4907,344.7002,10168.0
2019-11-20 12:30:00,345.67,346.04,345.5,346.01,4472.0,344.7401,345.1091,344.5705,345.0791,4472.0
2019-11-20 12:35:00,346.0,346.17,345.96,345.98,1116.0,345.0692,345.2387,345.0293,345.0492,1116.0
2019-11-20 12:40:00,345.98,346.19,345.93,346.0,2300.0,345.0492,345.2587,344.9994,345.0692,2300.0
2019-11-20 12:45:00,345.9,346.04,345.78,345.79,3200.0,344.9694,345.1091,344.8498,344.8597,3200.0
2019-11-20 12:50:00,345.61,346.11,345.57,345.68,7930.0,344.6802,345.1789,344.6403,344.75,7930.0
2019-11-20 12:55:00,345.68,346.0,343.88,344.68,23674.0,344.75,345.0692,342.9549,343.7527,23674.0
2019-11-20 13:00:00,344.45,345.08,344.33,344.73,5940.0,343.5233,344.1516,343.4037,343.8026,5940.0
2019-11-20 13:05:00,344.53,344.54,343.4,343.4,4300.0,343.6031,343.6131,342.4762,342.4762,4300.0
2019-11-20 13:10:00,343.48,344.38,343.42,343.68,8766.0,342.5559,343.4535,342.4961,342.7554,8766.0
2019-11-20 13:15:00,343.47,344.32,342.91,343.67,16765.0,342.546,343.3937,341.9875,342.7454,16765.0
2019-11-20 13:20:00,343.65,343.91,343.12,343.39,26429.0,342.7255,342.9848,342.1969,342.4662,26429.0
2019-11-20 13:25:00,343.5,343.61,342.15,342.16,4528.0,342.5759,342.6856,341.2295,341.2395,4528.0
2019-11-20 13:30:00,342.53,343.51,342.49,343.51,3288.0,341.6085,342.5859,341.5686,342.5859,3288.0
2019-11-20 13:35:00,343.51,343.51,343.0,343.01,2334.0,342.5859,342.5859,342.0772,342.0872,2334.0
2019-11-20 13:40:00,343.0,343.23,343.0,343.1,950.0,342.0772,342.3066,342.0772,342.177,950.0
2019-11-20 13:45:00,343.21,343.47,342.97,343.47,2500.0,342.2867,342.546,342.0473,342.546,2500.0
2019-11-20 13:50:00,343.43,345.12,343.43,345.08,12751.0,342.5061,344.1915,342.5061,344.1516,12751.0
2019-11-20 13:55:00,344.91,346.0,344.91,345.45,16355.0,343.9821,345.0692,343.9821,344.5206,16355.0
2019-11-20 14:00:00,345.91,345.99,345.41,345.43,3400.0,344.9794,345.0592,344.4808,344.5007,3400.0
2019-11-20 14:05:00,345.21,345.26,344.36,344.83,2984.0,344.2813,344.3312,343.4336,343.9023,2984.0
2019-11-20 14:10:00,344.74,345.22,344.74,344.86,1500.0,343.8126,344.2913,343.8126,343.9322,1500.0
2019-11-20 14:15:00,345.12,345.27,344.74,345.1,17097.0,344.1915,344.3411,343.8126,344.1716,17097.0
2019-11-20 14:20:00,345.28,345.6,345.28,345.34,2350.0,344.3511,344.6702,344.3511,344.4109,2350.0
2019-11-20 14:25:00,345.44,345.8,345.44,345.73,2380.0,344.5107,344.8697,344.5107,344.7999,2380.0
2019-11-20 14:30:00,345.6,345.72,345.32,345.34,3850.0,344.6702,344.7899,344.391,344.4109,3850.0
2019-11-20 14:35:00,345.32,345.32,345.04,345.17,1550.0,344.391,344.391,344.1118,344.2414,1550.0
2019-11-20 14:40:00,345.15,345.23,344.96,345.02,2262.0,344.2215,344.3012,344.032,344.0918,2262.0
2019-11-20 14:45:00,345.15,345.32,344.65,344.79,3200.0,344.2215,344.391,343.7228,343.8624,3200.0
2019-11-20 14:50:00,344.85,345.6,344.85,345.35,4973.0,343.9223,344.6702,343.9223,344.4209,4973.0
2019-11-20 14:55:00,345.3,345.39,345.24,345.34,1754.0,344.3711,344.4608,344.3112,344.4109,1754.0
2019-11-20 15:00:00,345.26,345.49,345.08,345.08,2871.0,344.3312,344.5605,344.1516,344.1516,2871.0
2019-11-20 15:05:00,344.99,345.21,344.99,345.14,700.0,344.0619,344.2813,344.0619,344.2115,700.0
2019-11-20 15:10:00,345.13,345.49,345.1,345.22,3166.0,344.2015,344.5605,344.1716,344.2913,3166.0
2019-11-20 15:15:00,345.12,345.27,345.0,345.03,3700.0,344.1915,344.3411,344.0719,344.1018,3700.0
2019-11-20 15:20:00,345.01,345.33,344.76,344.88,8710.0,344.0818,344.401,343.8325,343.9522,8710.0
2019-11-20 15:25:00,345.0,345.07,344.76,344.77,2200.0,344.0719,344.1417,343.8325,343.8425,2200.0
2019-11-20 15:30:00,344.73,344.9,344.7,344.8,6400.0,343.8026,343.9721,343.7727,343.8724,6400.0
2019-11-20 15:35:00,344.78,344.85,344.71,344.83,4204.0,343.8524,343.9223,343.7826,343.9023,4204.0
2019-11-20 15:40:00,344.85,344.89,344.33,344.39,6579.0,343.9223,343.9622,343.4037,343.4635,6579.0
2019-11-20 15:45:00,344.37,344.38,343.83,343.88,7202.0,343.4436,343.4535,342.905,342.9549,7202.0
2019-11-20 15:50:00,343.61,345.25,343.17,345.22,25409.0,342.6856,344.3212,342.2468,344.2913,25409.0
2019-11-20 15:55:00,345.22,345.25,343.45,344.24,45294.0,344.2913,344.3212,342.526,343.3139,45294.0
2019-11-21 09:30:00,343.6,343.6,341.73,341.73,7411.0,342.6756,342.6756,340.8107,340.8107,7411.0
2019-11-21 09:35:00,341.94,343.25,341.6,342.85,2500.0,341.0201,342.3266,340.681,341.9276,2500.0
2019-11-21 09:40:00,342.93,343.35,341.68,341.8,2900.0,342.0074,342.4263,340.7608,340.8805,2900.0
2019-11-21 09:45:00,342.18,342.78,342.18,342.43,7200.0,341.2594,341.8578,341.2594,341.5088,7200.0
2019-11-21 09:50:00,342.65,344.0,342.65,342.84,5029.0,341.7282,343.0745,341.7282,341.9177,5029.0
2019-11-21 09:55:00,342.98,344.88,342.87,344.24,5900.0,342.0573,343.9522,341.9476,343.3139,5900.0
2019-11-21 10:00:00,343.88,344.45,343.47,343.63,1600.0,342.9549,343.5233,342.546,342.7055,1600.0
2019-11-21 10:05:00,343.57,343.93,343.29,343.84,2193.0,342.6457,343.0047,342.3665,342.915,2193.0
2019-11-21 10:10:00,344.01,344.01,343.44,343.63,3853.0,343.0845,343.0845,342.5161,342.7055,3853.0
2019-11-21 10:15:00,343.64,343.82,342.49,342.56,4400.0,342.7155,342.895,341.5686,341.6384,4400.0
2019-11-21 10:20:00,342.27,342.6,341.85,342.19,3000.0,341.3492,341.6783,340.9303,341.2694,3000.0
2019-11-21 10:25:00,342.56,343.56,342.3,343.56,5637.0,341.6384,342.6357,341.3791,342.6357,5637.0
2019-11-21 10:30:00,343.6,344.0,342.93,343.35,5806.0,342.6756,343.0745,342.0074,342.4263,5806.0
2019-11-21 10:35:00,343.48,344.42,343.48,344.16,2000.0,342.5559,343.4934,342.5559,343.2341,2000.0
2019-11-21 10:40:00,344.09,346.03,344.09,346.03,2685.0,343.1643,345.0991,343.1643,345.0991,2685.0
2019-11-21 10:45:00,345.74,345.82,345.47,345.68,2100.0,344.8099,344.8897,344.5406,344.75,2100.0
2019-11-21 10:50:00,345.55,346.43,345.47,345.82,5348.0,344.6204,345.498,344.5406,344.8897,5348.0
2019-11-21 10:55:00,346.02,346.75,346.02,346.75,1500.0,345.0891,345.8171,345.0891,345.8171,1500.0
2019-11-21 11:00:00,346.59,346.91,346.2,346.46,2950.0,345.6576,345.9767,345.2686,345.5279,2950.0
2019-11-21 11:05:00,346.26,346.61,346.25,346.44,1500.0,345.3285,345.6775,345.3185,345.508,1500.0
2019-11-21 11:10:00,346.36,346.75,346.29,346.56,2955.0,345.4282,345.8171,345.3584,345.6277,2955.0
2019-11-21 11:15:00,346.43,346.93,346.38,346.69,3617.0,345.498,345.9967,345.4481,345.7573,3617.0
2019-11-21 11:20:00,346.71,347.2,346.58,347.08,8300.0,345.7773,346.2659,345.6476,346.1463,8300.0
2019-11-21 11:25:00,347.2,347.55,347.11,347.24,2356.0,346.2659,346.615,346.1762,346.3058,2356.0
2019-11-21 11:30:00,347.2,347.55,346.99,347.36,6820.0,346.2659,346.615,346.0565,346.4255,6820.0
2019-11-21 11:35:00,347.31,347.46,347.3,347.45,1400.0,346.3756,346.5252,346.3657,346.5153,1400.0
2019-11-21 11:40:00,347.54,347.95,347.48,347.7,3576.0,346.605,347.0139,346.5452,346.7646,3576.0
2019-11-21 11:45:00,347.79,347.94,347.48,347.91,3599.0,346.8544,347.0039,346.5452,346.974,3599.0
2019-11-21 11:50:00,347.88,348.59,347.88,348.28,6969.0,346.9441,347.6522,346.9441,347.343,6969.0
2019-11-21 11:55:00,348.19,348.79,348.19,348.5,10947.0,347.2533,347.8517,347.2533,347.5624,10947.0
2019-11-21 12:00:00,348.6,348.89,348.41,348.89,13492.0,347.6622,347.9514,347.4727,347.9514,13492.0
2019-11-21 12:05:00,348.89,349.32,348.89,349.27,4416.0,347.9514,348.3802,347.9514,348.3304,4416.0
2019-11-21 12:10:00,349.39,349.8,349.24,349.72,5495.0,348.45,348.8589,348.3005,348.7792,5495.0
2019-11-21 12:15:00,349.71,350.99,349.62,350.99,28258.0,348.7692,350.0457,348.6794,350.0457,28258.0
2019-11-21 12:20:00,350.92,351.0,349.25,349.25,16707.0,349.9759,350.0557,348.3104,348.3104,16707.0
2019-11-21 12:25:00,349.31,349.31,348.93,348.98,977.0,348.3703,348.3703,347.9913,348.0412,977.0
2019-11-21 12:30:00,349.04,349.07,348.88,349.01,2257.0,348.101,348.1309,347.9414,348.0711,2257.0
2019-11-21 12:35:00,349.13,349.2,348.77,348.83,3765.0,348.1907,348.2606,347.8317,347.8916,3765.0
2019-11-21 12:40:00,348.97,349.43,348.4,349.26,5660.0,348.0312,348.4899,347.4627,348.3204,5660.0
2019-11-21 12:45:00,349.36,349.73,349.27,349.73,36988.0,348.4201,348.7891,348.3304,348.7891,36988.0
2019-11-21 12:50:00,349.56,349.95,349.56,349.94,2800.0,348.6196,349.0085,348.6196,348.9986,2800.0
2019-11-21 12:55:00,349.86,349.93,349.54,349.75,6817.0,348.9188,348.9886,348.5996,348.8091,6817.0
2019-11-21 13:00:00,349.76,350.22,349.66,350.09,9897.0,348.8191,349.2778,348.7193,349.1482,9897.0
2019-11-21 13:05:00,350.02,350.1,349.71,349.87,3267.0,349.0784,349.1581,348.7692,348.9288,3267.0
2019-11-21 13:10:00,349.91,349.92,349.8,349.81,900.0,348.9686,348.9786,348.8589,348.8689,900.0
2019-11-21 13:15:00,349.88,350.07,349.77,350.06,12246.0,348.9387,349.1282,348.829,349.1182,12246.0
2019-11-21 13:20:00,350.0,350.19,349.77,349.97,7238.0,349.0584,349.2479,348.829,349.0285,7238.0
2019-11-21 13:25:00,349.83,350.05,349.83,350.05,1075.0,348.8889,349.1083,348.8889,349.1083,1075.0
2019-11-21 13:30:00,350.02,350.08,349.76,349.94,10741.0,349.0784,349.1382,348.8191,348.9986,10741.0
2019-11-21 13:35:00,349.86,350.04,349.79,349.9,8357.0,348.9188,349.0983,348.849,348.9587,8357.0
2019-11-21 13:40:00,350.02,350.43,349.86,350.35,2507.0,349.0784,349.4872,348.9188,349.4075,2507.0
2019-11-21 13:45:00,350.36,350.48,350.24,350.35,1300.0,349.4174,349.5371,349.2978,349.4075,1300.0
2019-11-21 13:50:00,350.37,350.75,350.35,350.61,4073.0,349.4274,349.8064,349.4075,349.6668,4073.0
2019-11-21 13:55:00,350.69,350.89,350.54,350.88,4600.0,349.7466,349.946,349.597,349.936,4600.0
2019-11-21 14:00:00,350.77,351.08,350.69,350.85,15630.0,349.8263,350.1355,349.7466,349.9061,15630.0
2019-11-21 14:05:00,350.85,351.45,350.69,351.45,19498.0,349.9061,350.5045,349.7466,350.5045,19498.0
2019-11-21 14:10:00,351.3,351.75,351.22,351.57,3800.0,350.3549,350.8037,350.2751,350.6242,3800.0
2019-11-21 14:15:00,351.5,351.7,351.26,351.31,3100.0,350.5544,350.7538,350.315,350.3649,3100.0
2019-11-21 14:20:00,351.29,351.49,351.11,351.11,5268.0,350.3449,350.5444,350.1654,350.1654,5268.0
2019-11-21 14:25:00,351.1,351.1,350.81,350.82,8501.0,350.1554,350.1554,349.8662,349.8762,8501.0
2019-11-21 14:30:00,350.78,351.0,350.58,350.85,6070.0,349.8363,350.0557,349.6368,349.9061,6070.0
2019-11-21 14:35:00,350.78,350.94,350.73,350.85,2500.0,349.8363,349.9959,349.7864,349.9061,2500.0
2019-11-21 14:40:00,350.76,350.97,350.46,350.94,10170.0,349.8164,350.0258,349.5172,349.9959,10170.0
2019-11-21 14:45:00,350.91,351.12,350.75,351.08,2465.0,349.966,350.1754,349.8064,350.1355,2465.0
2019-11-21 14:50:00,351.0,351.37,350.88,351.29,2805.0,350.0557,350.4247,349.936,350.3449,2805.0
2019-11-21 14:55:00,351.22,351.23,350.89,351.04,2803.0,350.2751,350.2851,349.946,350.0956,2803.0
2019-11-21 15:00:00,351.0,351.22,350.98,351.19,1900.0,350.0557,350.2751,350.0358,350.2452,1900.0
2019-11-21 15:05:00,351.09,351.17,350.97,350.99,2008.0,350.1455,350.2253,350.0258,350.0457,2008.0
2019-11-21 15:10:00,350.99,350.99,350.85,350.9,5154.0,350.0457,350.0457,349.9061,349.956,5154.0
2019-11-21 15:15:00,350.88,352.12,350.83,351.83,14277.0,349.936,351.1727,349.8862,350.8835,14277.0
2019-11-21 15:20:00,351.74,352.09,351.74,352.0,4196.0,350.7937,351.1428,350.7937,351.053,4196.0
2019-11-21 15:25:00,352.0,353.0,352.0,352.23,13230.0,351.053,352.0503,351.053,351.2824,13230.0
2019-11-21 15:30:00,352.4,352.4,351.57,351.7,4200.0,351.4519,351.4519,350.6242,350.7538,4200.0
2019-11-21 15:35:00,351.7,351.76,351.11,351.31,4699.0,350.7538,350.8137,350.1654,350.3649,4699.0
2019-11-21 15:40:00,351.23,351.47,350.94,351.46,4328.0,350.2851,350.5245,349.9959,350.5145,4328.0
2019-11-21 15:45:00,351.39,351.39,350.94,351.32,6093.0,350.4447,350.4447,349.9959,350.3749,6093.0
2019-11-21 15:50:00,351.27,351.27,350.51,350.58,17434.0,350.325,350.325,349.567,349.6368,17434.0
2019-11-21 15:55:00,350.48,351.34,350.38,350.77,30656.0,349.5371,350.3948,349.4374,349.8263,30656.0
2019-11-22 09:30:00,350.93,352.78,350.93,352.77,10725.0,349.9859,351.8309,349.9859,351.821,10725.0
2019-11-22 09:35:00,352.98,356.0,352.98,356.0,12405.0,352.0304,355.0423,352.0304,355.0423,12405.0
2019-11-22 09:40:00,356.14,358.33,354.01,354.26,21063.0,355.1819,357.366,353.0576,353.3069,21063.0
2019-11-22 09:45:00,354.46,356.32,354.17,355.52,11674.0,353.5064,355.3614,353.2172,354.5636,11674.0
2019-11-22 09:50:00,355.36,355.77,354.0,354.0,6781.0,354.404,354.8129,353.0476,353.0476,6781.0
2019-11-22 09:55:00,353.51,354.26,353.17,353.65,3900.0,352.559,353.3069,352.2199,352.6986,3900.0
2019-11-22 10:00:00,354.23,354.87,353.8,354.34,3991.0,353.277,353.9153,352.8482,353.3867,3991.0
2019-11-22 10:05:00,354.32,354.79,354.26,354.79,5874.0,353.3668,353.8355,353.3069,353.8355,5874.0
2019-11-22 10:10:00,354.82,355.1,354.56,354.74,3824.0,353.8654,354.1447,353.6061,353.7857,3824.0
2019-11-22 10:15:00,354.68,355.0,354.5,355.0,7122.0,353.7258,354.045,353.5463,354.045,7122.0
2019-11-22 10:20:00,355.0,355.04,354.5,354.94,5800.0,354.045,354.0848,353.5463,353.9851,5800.0
2019-11-22 10:25:00,354.93,356.16,354.91,355.75,7206.0,353.9751,355.2018,353.9552,354.7929,7206.0
2019-11-22 10:30:00,355.71,355.71,354.48,355.08,10653.0,354.753,354.753,353.5264,354.1247,10653.0
2019-11-22 10:35:00,355.1,355.25,354.71,355.17,3441.0,354.1447,354.2943,353.7557,354.2145,3441.0
2019-11-22 10:40:00,355.17,355.8,354.9,355.8,5305.0,354.2145,354.8428,353.9452,354.8428,5305.0
2019-11-22 10:45:00,355.89,356.2,355.74,356.01,9034.0,354.9326,355.2417,354.783,355.0522,9034.0
2019-11-22 10:50:00,356.01,356.6,356.01,356.35,2989.0,355.0522,355.6407,355.0522,355.3913,2989.0
2019-11-22 10:55:00,356.24,356.84,356.24,356.84,8948.0,355.2816,355.88,355.2816,355.88,8948.0
2019-11-22 11:00:00,356.84,357.3,355.28,356.25,19658.0,355.88,356.3388,354.3242,355.2916,19658.0
2019-11-22 11:05:00,356.4,356.47,356.0,356.47,17220.0,355.4412,355.511,355.0423,355.511,17220.0
2019-11-22 11:10:00,356.49,356.5,356.14,356.4,7428.0,355.5309,355.5409,355.1819,355.4412,7428.0
2019-11-22 11:15:00,356.41,357.38,356.4,357.02,5837.0,355.4512,356.4186,355.4412,356.0595,5837.0
2019-11-22 11:20:00,356.83,358.25,356.83,358.25,10504.0,355.87,357.2862,355.87,357.2862,10504.0
2019-11-22 11:25:00,358.16,359.37,358.16,359.31,16411.0,357.1965,358.4032,357.1965,358.3434,16411.0
2019-11-22 11:30:00,359.23,359.23,357.73,357.88,21720.0,358.2636,358.2636,356.7676,356.9172,21720.0
2019-11-22 11:35:00,358.01,358.01,356.42,356.84,9583.0,357.0469,357.0469,355.4611,355.88,9583.0
2019-11-22 11:40:00,357.02,357.31,356.98,357.21,5527.0,356.0595,356.3487,356.0196,356.249,5527.0
2019-11-22 11:45:00,357.17,357.4,357.09,357.19,2400.0,356.2091,356.4385,356.1293,356.2291,2400.0
2019-11-22 11:50:00,357.21,357.78,357.06,357.14,4000.0,356.249,356.8175,356.0994,356.1792,4000.0
2019-11-22 11:55:00,357.19,357.68,357.06,357.4,4300.0,356.2291,356.7177,356.0994,356.4385,4300.0
2019-11-22 12:00:00,357.48,357.55,357.31,357.46,2400.0,356.5183,356.5881,356.3487,356.4983,2400.0
2019-11-22 12:05:00,357.46,358.9,357.38,358.85,5755.0,356.4983,357.9345,356.4186,357.8846,5755.0
2019-11-22 12:10:00,358.85,359.03,358.57,358.74,6602.0,357.8846,358.0641,357.6054,357.7749,6602.0
2019-11-22 12:15:00,358.77,359.88,358.68,359.88,8139.0,357.8048,358.9118,357.7151,358.9118,8139.0
2019-11-22 12:20:00,359.76,361.92,359.7,361.69,23416.0,358.7921,360.9463,358.7323,360.717,23416.0
2019-11-22 12:25:00,361.73,361.86,360.58,361.16,14332.0,360.7568,360.8865,359.6099,360.1884,14332.0
2019-11-22 12:30:00,361.16,361.28,360.43,360.5,13593.0,360.1884,360.3081,359.4603,359.5302,13593.0
2019-11-22 12:35:00,360.48,361.11,360.17,361.11,6300.0,359.5102,360.1385,359.201,360.1385,6300.0
2019-11-22 12:40:00,361.17,361.7,361.17,361.52,5569.0,360.1984,360.7269,360.1984,360.5474,5569.0
2019-11-22 12:45:00,361.59,361.89,361.59,361.7,1800.0,360.6172,360.9164,360.6172,360.7269,1800.0
2019-11-22 12:50:00,361.67,361.9,361.16,361.69,8913.0,360.697,360.9264,360.1884,360.717,8913.0
2019-11-22 12:55:00,361.86,362.4,361.74,362.39,3400.0,360.8865,361.425,360.7668,361.4151,3400.0
2019-11-22 13:00:00,362.25,362.4,361.93,362.25,9200.0,361.2755,361.425,360.9563,361.2755,9200.0
2019-11-22 13:05:00,362.3,362.76,362.1,362.57,6168.0,361.3253,361.7841,361.1259,361.5946,6168.0
2019-11-22 13:10:00,362.49,362.75,362.49,362.63,4101.0,361.5148,361.7741,361.5148,361.6544,4101.0
2019-11-22 13:15:00,362.63,362.63,361.9,362.14,9021.0,361.6544,361.6544,360.9264,361.1657,9021.0
2019-11-22 13:20:00,362.14,362.21,362.05,362.15,1100.0,361.1657,361.2356,361.076,361.1757,1100.0
2019-11-22 13:25:00,362.1,362.93,361.98,362.93,5595.0,361.1259,361.9536,361.0062,361.9536,5595.0
2019-11-22 13:30:00,362.92,363.31,362.84,363.07,6047.0,361.9436,362.3326,361.8639,362.0932,6047.0
2019-11-22 13:35:00,363.11,363.16,362.62,362.74,8008.0,362.1331,362.183,361.6445,361.7641,8008.0
2019-11-22 13:40:00,362.52,362.64,362.16,362.57,6895.0,361.5447,361.6644,361.1857,361.5946,6895.0
2019-11-22 13:45:00,362.45,363.41,362.45,363.22,13275.0,361.4749,362.4323,361.4749,362.2428,13275.0
2019-11-22 13:50:00,363.19,363.38,363.03,363.38,4250.0,362.2129,362.4024,362.0534,362.4024,4250.0
2019-11-22 13:55:00,363.35,363.95,363.02,363.77,8137.0,362.3725,362.9709,362.0434,362.7914,8137.0
2019-11-22 14:00:00,363.86,364.31,363.54,363.62,7723.0,362.8811,363.3299,362.562,362.6418,7723.0
2019-11-22 14:05:00,363.69,364.48,363.69,364.14,21788.0,362.7116,363.4995,362.7116,363.1604,21788.0
2019-11-22 14:10:00,364.15,364.66,364.08,364.34,17715.0,363.1703,363.679,363.1005,363.3598,17715.0
2019-11-22 14:15:00,364.26,364.93,364.24,364.93,5600.0,363.28,363.9482,363.2601,363.9482,5600.0
2019-11-22 14:20:00,364.88,365.29,364.28,364.4,11018.0,363.8984,364.3073,363.3,363.4197,11018.0
2019-11-22 14:25:00,364.31,365.3,364.04,365.19,31115.0,363.3299,364.3172,363.0606,364.2075,31115.0
2019-11-22 14:30:00,365.23,365.59,365.11,365.47,18632.0,364.2474,364.6065,364.1278,364.4868,18632.0
2019-11-22 14:35:00,365.47,365.74,365.02,365.47,11485.0,364.4868,364.7561,364.038,364.4868,11485.0
2019-11-22 14:40:00,365.36,365.36,364.3,364.58,10090.0,364.3771,364.3771,363.3199,363.5992,10090.0
2019-11-22 14:45:00,364.52,364.58,362.62,362.84,14168.0,363.5393,363.5992,361.6445,361.8639,14168.0
2019-11-22 14:50:00,362.84,362.92,362.27,362.27,6895.0,361.8639,361.9436,361.2954,361.2954,6895.0
2019-11-22 14:55:00,362.27,362.57,361.72,361.72,5604.0,361.2954,361.5946,360.7469,360.7469,5604.0
2019-11-22 15:00:00,361.8,361.99,360.62,360.97,6550.0,360.8267,361.0162,359.6498,359.9989,6550.0
2019-11-22 15:05:00,361.11,361.18,360.42,360.46,5603.0,360.1385,360.2083,359.4504,359.4903,5603.0
2019-11-22 15:10:00,360.63,360.92,360.6,360.84,10700.0,359.6598,359.949,359.6299,359.8692,10700.0
2019-11-22 15:15:00,360.69,360.84,360.38,360.46,6507.0,359.7196,359.8692,359.4105,359.4903,6507.0
2019-11-22 15:20:00,360.3,360.39,359.38,359.95,15513.0,359.3307,359.4205,358.4132,358.9816,15513.0
2019-11-22 15:25:00,359.74,360.34,359.74,359.98,21832.0,358.7722,359.3706,358.7722,359.0116,21832.0
2019-11-22 15:30:00,360.11,360.23,359.9,360.02,7692.0,359.1412,359.2609,358.9318,359.0514,7692.0
2019-11-22 15:35:00,360.06,360.46,359.76,360.46,9494.0,359.0913,359.4903,358.7921,359.4903,9494.0
2019-11-22 15:40:00,360.52,360.52,360.18,360.43,11826.0,359.5501,359.5501,359.211,359.4603,11826.0
2019-11-22 15:45:00,360.37,360.85,360.07,360.16,16688.0,359.4005,359.8792,359.1013,359.1911,16688.0
2019-11-22 15:50:00,360.06,361.25,359.71,360.91,53178.0,359.0913,360.2781,358.7423,359.9391,53178.0
2019-11-22 15:55:00,361.06,361.71,360.5,360.66,46833.0,360.0887,360.7369,359.5302,359.6897,46833.0
2019-11-25 09:30:00,362.44,365.6,362.44,364.72,33748.0,361.4649,364.6164,361.4649,363.7388,33748.0
2019-11-25 09:35:00,365.1,365.1,362.7,362.7,5077.0,364.1178,364.1178,361.7242,361.7242,5077.0
2019-11-25 09:40:00,362.62,362.62,360.51,362.26,7112.0,361.6445,361.6445,359.5401,361.2854,7112.0
2019-11-25 09:45:00,362.59,362.63,360.84,361.74,6448.0,361.6145,361.6544,359.8692,360.7668,6448.0
2019-11-25 09:50:00,361.68,361.8,359.04,359.41,5308.0,360.707,360.8267,358.0741,358.4431,5308.0
2019-11-25 09:55:00,359.65,359.9,359.2,359.68,4436.0,358.6824,358.9318,358.2337,358.7124,4436.0
2019-11-25 10:00:00,359.32,360.29,359.12,359.48,15894.0,358.3533,359.3207,358.1539,358.5129,15894.0
2019-11-25 10:05:00,359.47,359.74,358.48,359.15,11889.0,358.5029,358.7722,357.5156,358.1838,11889.0
2019-11-25 10:10:00,359.39,359.63,358.88,358.88,7377.0,358.4231,358.6625,357.9145,357.9145,7377.0
2019-11-25 10:15:00,358.91,360.47,358.9,360.47,3000.0,357.9444,359.5002,357.9345,359.5002,3000.0
2019-11-25 10:20:00,360.97,361.45,360.48,361.36,4755.0,359.9989,360.4776,359.5102,360.3878,4755.0
2019-11-25 10:25:00,361.37,361.5,360.94,360.94,3446.0,360.3978,360.5275,359.969,359.969,3446.0
2019-11-25 10:30:00,361.22,362.09,360.93,362.09,9518.0,360.2482,361.1159,359.959,361.1159,9518.0
2019-11-25 10:35:00,362.12,362.48,361.89,361.89,2256.0,361.1458,361.5048,360.9164,360.9164,2256.0
2019-11-25 10:40:00,361.95,362.91,361.94,362.91,3052.0,360.9763,361.9337,360.9663,361.9337,3052.0
2019-11-25 10:45:00,362.8,362.87,362.22,362.22,4163.0,361.824,361.8938,361.2455,361.2455,4163.0
2019-11-25 10:50:00,362.31,362.31,361.19,361.84,7993.0,361.3353,361.3353,360.2183,360.8666,7993.0
2019-11-25 10:55:00,361.99,362.3,361.75,362.03,2345.0,361.0162,361.3253,360.7768,361.056,2345.0
2019-11-25 11:00:00,361.95,362.15,361.75,361.88,4768.0,360.9763,361.1757,360.7768,360.9064,4768.0
2019-11-25 11:05:00,361.88,362.57,361.88,362.57,3875.0,360.9064,361.5946,360.9064,361.5946,3875.0
2019-11-25 11:10:00,362.61,363.38,362.61,362.99,5997.0,361.6345,362.4024,361.6345,362.0135,5997.0
2019-11-25 11:15:00,362.83,363.25,362.82,363.09,1708.0,361.8539,362.2728,361.8439,362.1132,1708.0
2019-11-25 11:20:00,363.03,364.15,363.03,363.99,2597.0,362.0534,363.1703,362.0534,363.0108,2597.0
2019-11-25 11:25:00,363.96,363.96,362.49,362.88,6379.0,362.9809,362.9809,361.5148,361.9038,6379.0
2019-11-25 11:30:00,362.74,363.16,362.52,362.69,5736.0,361.7641,362.183,361.5447,361.7143,5736.0
2019-11-25 11:35:00,362.87,363.79,362.75,363.61,1700.0,361.8938,362.8113,361.7741,362.6318,1700.0
2019-11-25 11:40:00,363.5,364.29,363.47,364.18,2000.0,362.5221,363.31,362.4922,363.2003,2000.0
2019-11-25 11:45:00,364.25,364.83,364.07,364.83,6374.0,363.2701,363.8485,363.0906,363.8485,6374.0
2019-11-25 11:50:00,364.75,365.0,364.2,364.41,4879.0,363.7687,364.0181,363.2202,363.4296,4879.0
2019-11-25 11:55:00,364.55,365.74,364.25,365.15,9184.0,363.5693,364.7561,363.2701,364.1676,9184.0
2019-11-25 12:00:00,365.17,365.39,364.94,365.28,3298.0,364.1876,364.407,363.9582,364.2973,3298.0
2019-11-25 12:05:00,365.54,365.54,365.04,365.04,1700.0,364.5566,364.5566,364.0579,364.0579,1700.0
2019-11-25 12:10:00,365.1,365.37,365.1,365.25,2038.0,364.1178,364.3871,364.1178,364.2674,2038.0
2019-11-25 12:15:00,365.19,365.24,365.02,365.05,1900.0,364.2075,364.2574,364.038,364.0679,1900.0
2019-11-25 12:20:00,365.04,365.33,364.81,364.97,2150.0,364.0579,364.3472,363.8286,363.9881,2150.0
2019-11-25 12:25:00,364.93,365.18,364.72,364.72,3207.0,363.9482,364.1976,363.7388,363.7388,3207.0
2019-11-25 12:30:00,364.68,364.71,364.18,364.18,3593.0,363.6989,363.7288,363.2003,363.2003,3593.0
2019-11-25 12:35:00,364.17,364.17,363.71,363.93,2576.0,363.1903,363.1903,362.7315,362.9509,2576.0
2019-11-25 12:40:00,364.07,364.09,363.69,364.06,2744.0,363.0906,363.1105,362.7116,363.0806,2744.0
2019-11-25 12:45:00,364.04,364.04,363.87,364.0,700.0,363.0606,363.0606,362.8911,363.0207,700.0
2019-11-25 12:50:00,363.85,363.85,362.79,362.88,2595.0,362.8711,362.8711,361.814,361.9038,2595.0
2019-11-25 12:55:00,362.92,363.23,362.91,363.04,1930.0,361.9436,362.2528,361.9337,362.0633,1930.0
2019-11-25 13:00:00,363.19,363.41,362.97,363.03,3558.0,362.2129,362.4323,361.9935,362.0534,3558.0
2019-11-25 13:05:00,363.02,363.08,362.5,362.51,7110.0,362.0434,362.1032,361.5248,361.5348,7110.0
2019-11-25 13:10:00,362.5,363.37,362.5,363.0,4736.0,361.5248,362.3924,361.5248,362.0234,4736.0
2019-11-25 13:15:00,363.0,363.17,362.79,363.17,1698.0,362.0234,362.193,361.814,362.193,1698.0
2019-11-25 13:20:00,362.95,363.16,362.93,362.99,3460.0,361.9736,362.183,361.9536,362.0135,3460.0
2019-11-25 13:25:00,363.06,363.4,363.0,363.04,3708.0,362.0833,362.4224,362.0234,362.0633,3708.0
2019-11-25 13:30:00,362.93,363.28,362.91,362.99,4149.0,361.9536,362.3027,361.9337,362.0135,4149.0
2019-11-25 13:35:00,362.97,363.5,362.96,363.38,4402.0,361.9935,362.5221,361.9835,362.4024,4402.0
2019-11-25 13:40:00,363.3,363.9,363.3,363.9,1517.0,362.3226,362.921,362.3226,362.921,1517.0
2019-11-25 13:45:00,363.96,364.35,363.96,364.15,6768.0,362.9809,363.3698,362.9809,363.1703,6768.0
2019-11-25 13:50:00,364.12,364.24,363.92,364.01,3307.0,363.1404,363.2601,362.941,363.0307,3307.0
2019-11-25 13:55:00,363.98,364.14,363.96,364.11,2703.0,363.0008,363.1604,362.9809,363.1304,2703.0
2019-11-25 14:00:00,364.02,364.69,363.87,364.69,3598.0,363.0407,363.7089,362.8911,363.7089,3598.0
2019-11-25 14:05:00,364.71,364.91,364.71,364.77,1611.0,363.7288,363.9283,363.7288,363.7887,1611.0
2019-11-25 14:10:00,364.82,365.33,364.82,365.33,1554.0,363.8385,364.3472,363.8385,364.3472,1554.0
2019-11-25 14:15:00,365.25,365.48,365.1,365.3,4730.0,364.2674,364.4968,364.1178,364.3172,4730.0
2019-11-25 14:20:00,365.38,365.42,365.04,365.21,3292.0,364.397,364.4369,364.0579,364.2275,3292.0
2019-11-25 14:25:00,365.1,365.1,364.32,364.45,2914.0,364.1178,364.1178,363.3399,363.4695,2914.0
2019-11-25 14:30:00,364.34,364.56,364.02,364.12,2885.0,363.3598,363.5792,363.0407,363.1404,2885.0
2019-11-25 14:35:00,364.12,364.65,364.0,364.65,6220.0,363.1404,363.669,363.0207,363.669,6220.0
2019-11-25 14:40:00,364.75,364.8,364.42,364.58,2026.0,363.7687,363.8186,363.4396,363.5992,2026.0
2019-11-25 14:45:00,364.58,364.97,364.57,364.78,1488.0,363.5992,363.9881,363.5892,363.7986,1488.0
2019-11-25 14:50:00,364.67,364.88,364.53,364.62,4096.0,363.6889,363.8984,363.5493,363.6391,4096.0
2019-11-25 14:55:00,364.54,364.9,364.54,364.9,3150.0,363.5593,363.9183,363.5593,363.9183,3150.0
2019-11-25 15:00:00,364.84,365.5,364.83,365.43,7601.0,363.8585,364.5167,363.8485,364.4469,7601.0
2019-11-25 15:05:00,365.35,365.35,365.09,365.17,4102.0,364.3671,364.3671,364.1078,364.1876,4102.0
2019-11-25 15:10:00,365.1,365.34,364.92,365.33,3710.0,364.1178,364.3571,363.9383,364.3472,3710.0
2019-11-25 15:15:00,365.33,365.55,365.08,365.55,8167.0,364.3472,364.5666,364.0978,364.5666,8167.0
2019-11-25 15:20:00,365.5,365.86,365.48,365.78,11547.0,364.5167,364.8757,364.4968,364.796,11547.0
2019-11-25 15:25:00,365.74,366.5,365.73,366.49,9703.0,364.7561,365.514,364.7461,365.504,9703.0
2019-11-25 15:30:00,366.5,366.79,366.47,366.71,8415.0,365.514,365.8032,365.4841,365.7235,8415.0
2019-11-25 15:35:00,366.7,366.98,366.61,366.86,15701.0,365.7135,365.9927,365.6237,365.873,15701.0
2019-11-25 15:40:00,366.85,366.98,366.57,366.87,11706.0,365.8631,365.9927,365.5838,365.883,11706.0
2019-11-25 15:45:00,366.87,366.88,366.6,366.6,10452.0,365.883,365.893,365.6137,365.6137,10452.0
2019-11-25 15:50:00,366.6,366.85,366.04,366.79,21029.0,365.6137,365.8631,365.0553,365.8032,21029.0
2019-11-25 15:55:00,366.79,367.02,366.58,367.01,25844.0,365.8032,366.0326,365.5938,366.0226,25844.0
2019-11-26 09:30:00,366.87,367.4,366.13,366.13,8028.0,365.883,366.4116,365.145,365.145,8028.0
2019-11-26 09:35:00,365.5,365.58,364.46,364.46,4718.0,364.5167,364.5965,363.4795,363.4795,4718.0
2019-11-26 09:40:00,364.54,364.7,363.29,363.93,13660.0,363.5593,363.7189,362.3127,362.9509,13660.0
2019-11-26 09:45:00,363.79,364.0,363.29,364.0,7090.0,362.8113,363.0207,362.3127,363.0207,7090.0
2019-11-26 09:50:00,364.04,364.22,362.93,363.69,12137.0,363.0606,363.2402,361.9536,362.7116,12137.0
2019-11-26 09:55:00,363.4,364.39,363.25,364.03,9140.0,362.4224,363.4097,362.2728,363.0507,9140.0
2019-11-26 10:00:00,364.33,364.96,363.92,364.02,2558.0,363.3499,363.9782,362.941,363.0407,2558.0
2019-11-26 10:05:00,364.07,364.64,363.83,364.28,3963.0,363.0906,363.659,362.8512,363.3,3963.0
2019-11-26 10:10:00,364.15,364.31,363.97,364.13,1476.0,363.1703,363.3299,362.9908,363.1504,1476.0
2019-11-26 10:15:00,364.15,364.38,363.8,364.08,9259.0,363.1703,363.3997,362.8213,363.1005,9259.0
2019-11-26 10:20:00,363.94,364.25,363.77,364.24,1602.0,362.9609,363.2701,362.7914,363.2601,1602.0
2019-11-26 10:25:00,364.3,364.64,364.3,364.31,3599.0,363.3199,363.659,363.3199,363.3299,3599.0
2019-11-26 10:30:00,364.31,364.93,364.1,364.72,2009.0,363.3299,363.9482,363.1205,363.7388,2009.0
2019-11-26 10:35:00,364.81,365.47,364.8,365.21,2300.0,363.8286,364.4868,363.8186,364.2275,2300.0
2019-11-26 10:40:00,365.04,365.34,364.86,365.21,6761.0,364.0579,364.3571,363.8784,364.2275,6761.0
2019-11-26 10:45:00,365.65,365.66,365.25,365.29,1650.0,364.6663,364.6763,364.2674,364.3073,1650.0
2019-11-26 10:50:00,365.38,365.38,364.85,365.22,2600.0,364.397,364.397,363.8685,364.2375,2600.0
2019-11-26 10:55:00,365.22,365.65,365.08,365.46,5184.0,364.2375,364.6663,364.0978,364.4768,5184.0
2019-11-26 11:00:00,365.5,365.5,364.19,364.19,3698.0,364.5167,364.5167,363.2102,363.2102,3698.0
2019-11-26 11:05:00,364.47,364.96,364.47,364.75,1700.0,363.4895,363.9782,363.4895,363.7687,1700.0
2019-11-26 11:10:00,364.91,365.77,364.91,365.34,4407.0,363.9283,364.786,363.9283,364.3571,4407.0
2019-11-26 11:15:00,365.42,365.65,365.35,365.62,1500.0,364.4369,364.6663,364.3671,364.6364,1500.0
2019-11-26 11:20:00,365.74,365.89,365.33,365.33,3858.0,364.7561,364.9057,364.3472,364.3472,3858.0
2019-11-26 11:25:00,365.37,365.43,365.05,365.24,1976.0,364.3871,364.4469,364.0679,364.2574,1976.0
2019-11-26 11:30:00,365.12,365.33,364.88,365.33,3200.0,364.1377,364.3472,363.8984,364.3472,3200.0
2019-11-26 11:35:00,365.26,365.6,365.2,365.41,2551.0,364.2774,364.6164,364.2175,364.4269,2551.0
2019-11-26 11:40:00,365.38,365.75,365.38,365.49,1700.0,364.397,364.766,364.397,364.5067,1700.0
2019-11-26 11:45:00,365.42,365.55,365.14,365.14,1671.0,364.4369,364.5666,364.1577,364.1577,1671.0
2019-11-26 11:50:00,365.43,365.58,364.85,365.37,2705.0,364.4469,364.5965,363.8685,364.3871,2705.0
2019-11-26 11:55:00,365.42,365.78,365.42,365.49,1538.0,364.4369,364.796,364.4369,364.5067,1538.0
2019-11-26 12:00:00,365.46,365.46,364.96,364.98,1900.0,364.4768,364.4768,363.9782,363.9981,1900.0
2019-11-26 12:05:00,365.27,365.6,365.19,365.51,2400.0,364.2873,364.6164,364.2075,364.5267,2400.0
2019-11-26 12:10:00,365.59,366.11,365.42,365.87,2311.0,364.6065,365.1251,364.4369,364.8857,2311.0
2019-11-26 12:15:00,365.93,365.93,364.58,364.58,4900.0,364.9456,364.9456,363.5992,363.5992,4900.0
2019-11-26 12:20:00,364.43,365.13,364.43,364.74,25736.0,363.4496,364.1477,363.4496,363.7588,25736.0
2019-11-26 12:25:00,364.85,365.14,364.69,364.84,500.0,363.8685,364.1577,363.7089,363.8585,500.0
2019-11-26 12:30:00,364.79,365.06,364.78,365.06,200.0,363.8086,364.0779,363.7986,364.0779,200.0
2019-11-26 12:35:00,365.06,365.22,364.85,365.22,1100.0,364.0779,364.2375,363.8685,364.2375,1100.0
2019-11-26 12:40:00,365.13,365.29,365.0,365.1,1747.0,364.1477,364.3073,364.0181,364.1178,1747.0
2019-11-26 12:45:00,364.95,365.14,364.81,364.88,1474.0,363.9682,364.1577,363.8286,363.8984,1474.0
2019-11-26 12:50:00,364.88,364.91,364.39,364.91,1947.0,363.8984,363.9283,363.4097,363.9283,1947.0
2019-11-26 12:55:00,364.87,365.33,364.85,365.13,2500.0,363.8884,364.3472,363.8685,364.1477,2500.0
2019-11-26 13:00:00,365.28,365.33,365.01,365.15,2912.0,364.2973,364.3472,364.028,364.1676,2912.0
2019-11-26 13:05:00,365.0,365.15,364.86,365.14,733.0,364.0181,364.1676,363.8784,364.1577,733.0
2019-11-26 13:10:00,365.24,365.24,365.05,365.19,811.0,364.2574,364.2574,364.0679,364.2075,811.0
2019-11-26 13:15:00,364.94,365.2,364.89,364.98,1100.0,363.9582,364.2175,363.9083,363.9981,1100.0
2019-11-26 13:20:00,365.06,365.55,364.96,365.55,11000.0,364.0779,364.5666,363.9782,364.5666,11000.0
2019-11-26 13:25:00,365.21,365.27,365.19,365.19,300.0,364.2275,364.2873,364.2075,364.2075,300.0
2019-11-26 13:30:00,365.31,365.31,364.81,364.81,400.0,364.3272,364.3272,363.8286,363.8286,400.0
2019-11-26 13:35:00,364.81,365.05,364.57,365.04,5591.0,363.8286,364.0679,363.5892,364.0579,5591.0
2019-11-26 13:40:00,365.01,365.29,364.82,365.29,1670.0,364.028,364.3073,363.8385,364.3073,1670.0
2019-11-26 13:45:00,365.22,365.22,364.71,364.81,2100.0,364.2375,364.2375,363.7288,363.8286,2100.0
2019-11-26 13:50:00,364.88,365.07,364.72,364.73,9047.0,363.8984,364.0879,363.7388,363.7488,9047.0
2019-11-26 13:55:00,364.69,364.78,364.62,364.62,3098.0,363.7089,363.7986,363.6391,363.6391,3098.0
2019-11-26 14:00:00,364.57,364.75,363.91,364.05,5000.0,363.5892,363.7687,362.931,363.0706,5000.0
2019-11-26 14:05:00,364.08,364.37,363.83,364.28,3200.0,363.1005,363.3897,362.8512,363.3,3200.0
2019-11-26 14:10:00,364.39,364.68,364.22,364.22,1500.0,363.4097,363.6989,363.2402,363.2402,1500.0
2019-11-26 14:15:00,364.22,364.5,364.22,364.38,2700.0,363.2402,363.5194,363.2402,363.3997,2700.0
2019-11-26 14:20:00,364.35,364.66,363.98,364.55,5100.0,363.3698,363.679,363.0008,363.5693,5100.0
2019-11-26 14:25:00,364.74,364.8,364.5,364.54,1100.0,363.7588,363.8186,363.5194,363.5593,1100.0
2019-11-26 14:30:00,364.49,364.53,364.16,364.16,1324.0,363.5094,363.5493,363.1803,363.1803,1324.0
2019-11-26 14:35:00,364.13,364.39,364.12,364.17,3510.0,363.1504,363.4097,363.1404,363.1903,3510.0
2019-11-26 14:40:00,364.2,364.33,363.78,363.82,5200.0,363.2202,363.3499,362.8013,362.8412,5200.0
2019-11-26 14:45:00,363.89,364.04,363.35,363.37,4251.0,362.911,363.0606,362.3725,362.3924,4251.0
2019-11-26 14:50:00,363.42,363.71,363.4,363.71,700.0,362.4423,362.7315,362.4224,362.7315,700.0
2019-11-26 14:55:00,363.6,363.61,362.92,362.92,1650.0,362.6218,362.6318,361.9436,361.9436,1650.0
2019-11-26 15:00:00,362.86,362.87,362.63,362.63,1400.0,361.8838,361.8938,361.6544,361.6544,1400.0
2019-11-26 15:05:00,362.5,362.62,362.29,362.46,3747.0,361.5248,361.6445,361.3153,361.4849,3747.0
2019-11-26 15:10:00,362.47,362.54,362.2,362.54,1800.0,361.4949,361.5647,361.2256,361.5647,1800.0
2019-11-26 15:15:00,362.66,362.76,362.66,362.7,1207.0,361.6843,361.7841,361.6843,361.7242,1207.0
2019-11-26 15:20:00,362.64,362.64,362.1,362.17,2801.0,361.6644,361.6644,361.1259,361.1957,2801.0
2019-11-26 15:25:00,362.14,362.41,361.76,361.88,7045.0,361.1657,361.435,360.7868,360.9064,7045.0
2019-11-26 15:30:00,362.02,362.9,362.02,362.9,5789.0,361.0461,361.9237,361.0461,361.9237,5789.0
2019-11-26 15:35:00,362.95,363.01,362.72,362.78,3100.0,361.9736,362.0334,361.7442,361.804,3100.0
2019-11-26 15:40:00,362.77,363.12,362.71,363.06,12094.0,361.7941,362.1431,361.7342,362.0833,12094.0
2019-11-26 15:45:00,363.09,363.11,362.89,362.93,5300.0,362.1132,362.1331,361.9137,361.9536,5300.0
2019-11-26 15:50:00,363.02,364.07,362.59,364.0,38969.0,362.0434,363.0906,361.6145,363.0207,38969.0
2019-11-26 15:55:00,364.68,364.74,363.77,363.83,33689.0,363.6989,363.7588,362.7914,362.8512,33689.0
2019-11-27 09:30:00,365.07,365.57,364.78,365.13,4513.0,364.0879,364.5865,363.7986,364.1477,4513.0
2019-11-27 09:35:00,364.62,366.03,364.62,365.51,5612.0,363.6391,365.0453,363.6391,364.5267,5612.0
2019-11-27 09:40:00,364.91,365.96,364.91,365.68,4572.0,363.9283,364.9755,363.9283,364.6962,4572.0
2019-11-27 09:45:00,365.78,365.93,365.43,365.93,2600.0,364.796,364.9456,364.4469,364.9456,2600.0
2019-11-27 09:50:00,365.66,367.43,365.66,367.34,5300.0,364.6763,366.4415,364.6763,366.3518,5300.0
2019-11-27 09:55:00,367.29,367.8,367.1,367.8,3400.0,366.3019,366.8105,366.1124,366.8105,3400.0
2019-11-27 10:00:00,367.61,368.53,367.53,368.53,5017.0,366.621,367.5386,366.5412,367.5386,5017.0
2019-11-27 10:05:00,368.71,368.91,368.04,368.91,5748.0,367.7181,367.9175,367.0499,367.9175,5748.0
2019-11-27 10:10:00,369.0,369.63,368.3,368.3,2700.0,368.0073,368.6356,367.3092,367.3092,2700.0
2019-11-27 10:15:00,368.74,369.24,368.47,369.24,3642.0,367.748,368.2466,367.4787,368.2466,3642.0
2019-11-27 10:20:00,369.38,369.38,369.0,369.0,2586.0,368.3863,368.3863,368.0073,368.0073,2586.0
2019-11-27 10:25:00,369.21,370.75,369.21,370.56,8468.0,368.2167,369.7526,368.2167,369.5631,8468.0
2019-11-27 10:30:00,370.68,371.85,370.44,371.84,4194.0,369.6828,370.8496,369.4434,370.8397,4194.0
2019-11-27 10:35:00,371.65,371.7,369.28,369.54,9476.0,370.6502,370.7,368.2865,368.5458,9476.0
2019-11-27 10:40:00,369.52,369.95,368.66,369.21,9904.0,368.5259,368.9547,367.6682,368.2167,9904.0
2019-11-27 10:45:00,369.02,369.02,368.78,368.79,900.0,368.0272,368.0272,367.7879,367.7979,900.0
2019-11-27 10:50:00,368.71,369.2,368.45,368.99,8527.0,367.7181,368.2068,367.4588,367.9973,8527.0
2019-11-27 10:55:00,369.0,369.15,368.37,368.87,14577.0,368.0073,368.1569,367.379,367.8776,14577.0
2019-11-27 11:00:00,369.08,369.58,368.77,369.47,2440.0,368.0871,368.5857,367.7779,368.476,2440.0
2019-11-27 11:05:00,369.35,369.63,369.24,369.48,1404.0,368.3563,368.6356,368.2466,368.486,1404.0
2019-11-27 11:10:00,369.37,369.84,369.24,369.69,1883.0,368.3763,368.845,368.2466,368.6954,1883.0
2019-11-27 11:15:00,369.44,369.63,369.31,369.38,4637.0,368.4461,368.6356,368.3165,368.3863,4637.0
2019-11-27 11:20:00,369.49,369.72,369.43,369.5,600.0,368.496,368.7254,368.4361,368.5059,600.0
2019-11-27 11:25:00,369.52,369.52,369.14,369.33,2638.0,368.5259,368.5259,368.1469,368.3364,2638.0
2019-11-27 11:30:00,369.44,369.72,368.87,368.87,11622.0,368.4461,368.7254,367.8776,367.8776,11622.0
2019-11-27 11:35:00,369.03,369.76,369.03,369.67,9494.0,368.0372,368.7652,368.0372,368.6755,9494.0
2019-11-27 11:40:00,369.69,369.83,369.43,369.43,900.0,368.6954,368.8351,368.4361,368.4361,900.0
2019-11-27 11:45:00,369.57,369.91,369.56,369.75,5633.0,368.5758,368.9148,368.5658,368.7553,5633.0
2019-11-27 11:50:00,369.8,370.0,369.59,369.59,3167.0,368.8051,369.0046,368.5957,368.5957,3167.0
2019-11-27 11:55:00,369.6,369.87,369.6,369.8,3239.0,368.6057,368.875,368.6057,368.8051,3239.0
2019-11-27 12:00:00,369.78,370.2,369.77,370.1,4491.0,368.7852,369.2041,368.7752,369.1043,4491.0
2019-11-27 12:05:00,370.22,371.0,370.19,370.94,4321.0,369.224,370.0019,369.1941,369.9421,4321.0
2019-11-27 12:10:00,371.16,371.71,371.07,371.13,2980.0,370.1615,370.71,370.0717,370.1316,2980.0
2019-11-27 12:15:00,371.25,371.25,370.65,370.66,1732.0,370.2512,370.2512,369.6529,369.6628,1732.0
2019-11-27 12:20:00,370.63,370.85,370.43,370.6,920.0,369.6329,369.8523,369.4334,369.603,920.0
2019-11-27 12:25:00,370.19,370.32,369.75,370.25,2580.0,369.1941,369.3237,368.7553,369.2539,2580.0
2019-11-27 12:30:00,370.25,370.9,370.24,370.54,5492.0,369.2539,369.9022,369.244,369.5431,5492.0
2019-11-27 12:35:00,370.53,371.0,370.4,370.96,6231.0,369.5332,370.0019,369.4035,369.962,6231.0
2019-11-27 12:40:00,370.97,370.97,370.7,370.94,2500.0,369.972,369.972,369.7027,369.9421,2500.0
2019-11-27 12:45:00,370.79,371.0,370.79,371.0,1409.0,369.7925,370.0019,369.7925,370.0019,1409.0
2019-11-27 12:50:00,370.84,371.05,370.84,371.04,1426.0,369.8423,370.0518,369.8423,370.0418,1426.0
2019-11-27 12:55:00,370.94,370.94,370.65,370.88,2210.0,369.9421,369.9421,369.6529,369.8822,2210.0
2019-11-27 13:00:00,370.9,371.05,370.76,370.91,3956.0,369.9022,370.0518,369.7626,369.9122,3956.0
2019-11-27 13:05:00,370.91,371.05,370.9,370.99,2360.0,369.9122,370.0518,369.9022,369.9919,2360.0
2019-11-27 13:10:00,371.05,371.3,370.9,371.3,2100.0,370.0518,370.3011,369.9022,370.3011,2100.0
2019-11-27 13:15:00,371.27,371.28,371.0,371.0,1583.0,370.2712,370.2812,370.0019,370.0019,1583.0
2019-11-27 13:20:00,371.01,371.08,370.9,371.08,1200.0,370.0119,370.0817,369.9022,370.0817,1200.0
2019-11-27 13:25:00,371.01,371.13,370.85,371.0,4586.0,370.0119,370.1316,369.8523,370.0019,4586.0
2019-11-27 13:30:00,370.97,371.13,370.95,371.12,1000.0,369.972,370.1316,369.952,370.1216,1000.0
2019-11-27 13:35:00,371.23,371.23,370.97,370.97,1112.0,370.2313,370.2313,369.972,369.972,1112.0
2019-11-27 13:40:00,370.99,371.17,370.88,371.06,1918.0,369.9919,370.1715,369.8822,370.0617,1918.0
2019-11-27 13:45:00,371.0,371.23,370.82,371.13,3632.0,370.0019,370.2313,369.8224,370.1316,3632.0
2019-11-27 13:50:00,371.24,371.26,371.2,371.21,690.0,370.2413,370.2612,370.2014,370.2113,690.0
2019-11-27 13:55:00,371.26,371.38,371.19,371.2,4285.0,370.2612,370.3809,370.1914,370.2014,4285.0
2019-11-27 14:00:00,371.04,371.23,370.99,370.99,2206.0,370.0418,370.2313,369.9919,369.9919,2206.0
2019-11-27 14:05:00,371.0,371.14,370.94,371.06,1600.0,370.0019,370.1415,369.9421,370.0617,1600.0
2019-11-27 14:10:00,371.05,371.22,371.05,371.1,1450.0,370.0518,370.2213,370.0518,370.1016,1450.0
2019-11-27 14:15:00,370.95,370.96,370.78,370.78,2699.0,369.952,369.962,369.7825,369.7825,2699.0
2019-11-27 14:20:00,370.82,371.33,370.82,371.33,2300.0,369.8224,370.331,369.8224,370.331,2300.0
2019-11-27 14:25:00,371.27,371.88,371.27,371.88,4130.0,370.2712,370.8795,370.2712,370.8795,4130.0
2019-11-27 14:30:00,371.88,372.09,371.85,372.0,2781.0,370.8795,371.089,370.8496,370.9992,2781.0
2019-11-27 14:35:00,371.9,372.06,371.85,371.85,1708.0,370.8995,371.0591,370.8496,370.8496,1708.0
2019-11-27 14:40:00,371.96,372.15,371.78,371.78,5276.0,370.9593,371.1488,370.7798,370.7798,5276.0
2019-11-27 14:45:00,371.6,371.62,371.3,371.31,3636.0,370.6003,370.6202,370.3011,370.3111,3636.0
2019-11-27 14:50:00,371.27,371.78,371.24,371.53,6200.0,370.2712,370.7798,370.2413,370.5305,6200.0
2019-11-27 14:55:00,371.5,371.58,371.45,371.51,1436.0,370.5006,370.5804,370.4507,370.5105,1436.0
2019-11-27 15:00:00,371.53,371.94,371.53,371.87,2851.0,370.5305,370.9394,370.5305,370.8696,2851.0
2019-11-27 15:05:00,371.82,372.05,371.82,372.03,2640.0,370.8197,371.0491,370.8197,371.0291,2640.0
2019-11-27 15:10:00,372.04,372.21,372.04,372.16,1411.0,371.0391,371.2087,371.0391,371.1588,1411.0
2019-11-27 15:15:00,372.19,372.38,371.86,372.38,14631.0,371.1887,371.3782,370.8596,371.3782,14631.0
2019-11-27 15:20:00,372.31,372.39,372.12,372.39,6645.0,371.3084,371.3882,371.1189,371.3882,6645.0
2019-11-27 15:25:00,372.39,372.45,372.24,372.33,7273.0,371.3882,371.448,371.2386,371.3283,7273.0
2019-11-27 15:30:00,372.34,372.59,372.33,372.48,6726.0,371.3383,371.5876,371.3283,371.4779,6726.0
2019-11-27 15:35:00,372.47,372.51,371.88,371.99,9899.0,371.468,371.5078,370.8795,370.9892,9899.0
2019-11-27 15:40:00,372.02,372.15,371.81,372.06,11490.0,371.0192,371.1488,370.8097,371.0591,11490.0
2019-11-27 15:45:00,372.14,372.24,372.05,372.09,7361.0,371.1388,371.2386,371.0491,371.089,7361.0
2019-11-27 15:50:00,371.99,372.04,371.37,371.52,21811.0,370.9892,371.0391,370.3709,370.5205,21811.0
2019-11-27 15:55:00,371.58,371.75,371.39,371.59,32588.0,370.5804,370.7499,370.3909,370.5903,32588.0
2019-11-29 09:30:00,372.06,372.06,370.04,370.49,7086.0,371.0591,371.0591,369.0445,369.4933,7086.0
2019-11-29 09:35:00,371.27,371.99,370.63,371.99,4450.0,370.2712,370.9892,369.6329,370.9892,4450.0
2019-11-29 09:40:00,371.43,371.73,370.48,370.64,8500.0,370.4308,370.7299,369.4833,369.6429,8500.0
2019-11-29 09:45:00,370.45,371.4,370.34,371.35,11436.0,369.4534,370.4008,369.3437,370.351,11436.0
2019-11-29 09:50:00,371.52,371.52,370.42,371.03,7374.0,370.5205,370.5205,369.4235,370.0318,7374.0
2019-11-29 09:55:00,371.03,371.03,370.61,370.98,2515.0,370.0318,370.0318,369.613,369.982,2515.0
2019-11-29 10:00:00,371.01,371.17,370.6,371.03,6916.0,370.0119,370.1715,369.603,370.0318,6916.0
2019-11-29 10:05:00,371.23,371.95,371.22,371.95,3120.0,370.2313,370.9494,370.2213,370.9494,3120.0
2019-11-29 10:10:00,372.04,372.25,371.85,372.25,2900.0,371.0391,371.2485,370.8496,371.2485,2900.0
2019-11-29 10:15:00,372.47,372.47,372.13,372.13,1300.0,371.468,371.468,371.1289,371.1289,1300.0
2019-11-29 10:20:00,371.85,371.97,370.79,370.8,2909.0,370.8496,370.9693,369.7925,369.8024,2909.0
2019-11-29 10:25:00,370.64,370.73,369.33,369.33,2300.0,369.6429,369.7326,368.3364,368.3364,2300.0
2019-11-29 10:30:00,369.09,369.71,367.83,367.83,1506.0,368.097,368.7154,366.8404,366.8404,1506.0
2019-11-29 10:35:00,367.64,368.36,366.77,368.36,11100.0,366.651,367.369,365.7833,367.369,11100.0
2019-11-29 10:40:00,368.83,370.14,368.82,369.52,5276.0,367.8377,369.1442,367.8278,368.5259,5276.0
2019-11-29 10:45:00,369.55,370.22,369.54,370.09,1619.0,368.5558,369.224,368.5458,369.0944,1619.0
2019-11-29 10:50:00,369.83,370.0,369.26,369.44,8259.0,368.8351,369.0046,368.2666,368.4461,8259.0
2019-11-29 10:55:00,369.56,369.94,369.53,369.84,3126.0,368.5658,368.9448,368.5359,368.845,3126.0
2019-11-29 11:00:00,369.59,370.1,369.47,369.87,6220.0,368.5957,369.1043,368.476,368.875,6220.0
2019-11-29 11:05:00,369.87,370.0,369.36,369.5,18737.0,368.875,369.0046,368.3663,368.5059,18737.0
2019-11-29 11:10:00,369.61,369.99,369.53,369.94,5796.0,368.6157,368.9946,368.5359,368.9448,5796.0
2019-11-29 11:15:00,369.74,369.85,369.43,369.56,6594.0,368.7453,368.855,368.4361,368.5658,6594.0
2019-11-29 11:20:00,369.61,370.12,369.61,370.0,2572.0,368.6157,369.1243,368.6157,369.0046,2572.0
2019-11-29 11:25:00,370.13,370.14,369.75,369.92,9138.0,369.1343,369.1442,368.7553,368.9248,9138.0
2019-11-29 11:30:00,369.6,370.12,369.6,369.91,2408.0,368.6057,369.1243,368.6057,368.9148,2408.0
2019-11-29 11:35:00,369.78,370.2,369.7,370.09,1741.0,368.7852,369.2041,368.7054,369.0944,1741.0
2019-11-29 11:40:00,370.03,370.08,369.17,369.33,2607.0,369.0345,369.0844,368.1768,368.3364,2607.0
2019-11-29 11:45:00,369.31,369.36,368.68,369.19,2715.0,368.3165,368.3663,367.6882,368.1968,2715.0
2019-11-29 11:50:00,369.1,369.29,368.65,369.08,1700.0,368.107,368.2965,367.6582,368.0871,1700.0
2019-11-29 11:55:00,369.08,370.73,368.92,370.04,5343.0,368.0871,369.7326,367.9275,369.0445,5343.0
2019-11-29 12:00:00,370.06,370.32,369.86,370.32,4700.0,369.0644,369.3237,368.865,369.3237,4700.0
2019-11-29 12:05:00,370.38,370.75,370.04,370.57,9618.0,369.3836,369.7526,369.0445,369.5731,9618.0
2019-11-29 12:10:00,370.59,371.43,370.59,371.32,2472.0,369.593,370.4308,369.593,370.321,2472.0
2019-11-29 12:15:00,371.23,371.59,371.01,371.32,3611.0,370.2313,370.5903,370.0119,370.321,3611.0
2019-11-29 12:20:00,371.27,371.59,370.99,371.23,8586.0,370.2712,370.5903,369.9919,370.2313,8586.0
2019-11-29 12:25:00,371.17,371.5,371.01,371.37,6718.0,370.1715,370.5006,370.0119,370.3709,6718.0
2019-11-29 12:30:00,371.24,371.58,371.23,371.58,2816.0,370.2413,370.5804,370.2313,370.5804,2816.0
2019-11-29 12:35:00,371.63,371.91,371.27,371.51,4105.0,370.6302,370.9095,370.2712,370.5105,4105.0
2019-11-29 12:40:00,371.26,371.6,370.72,370.91,5838.0,370.2612,370.6003,369.7227,369.9122,5838.0
2019-11-29 12:45:00,370.96,371.04,369.35,369.65,5145.0,369.962,370.0418,368.3563,368.6555,5145.0
2019-11-29 12:50:00,369.57,369.57,368.43,368.62,8568.0,368.5758,368.5758,367.4388,367.6283,8568.0
2019-11-29 12:55:00,368.65,369.35,368.45,369.03,31275.0,367.6582,368.3563,367.4588,368.0372,31275.0
2019-12-02 09:30:00,368.18,368.18,366.45,367.99,8968.0,367.1895,367.1895,365.4642,367.0,8968.0
2019-12-02 09:35:00,368.0,368.93,367.25,368.93,6550.0,367.01,367.9375,366.262,367.9375,6550.0
2019-12-02 09:40:00,368.42,368.43,366.34,366.34,5838.0,367.4289,367.4388,365.3544,365.3544,5838.0
2019-12-02 09:45:00,366.53,366.75,364.97,366.56,8269.0,365.5439,365.7633,363.9881,365.5739,8269.0
2019-12-02 09:50:00,366.59,368.18,365.87,367.57,4480.0,365.6038,367.1895,364.8857,366.5811,4480.0
2019-12-02 09:55:00,367.49,369.0,367.49,368.64,3299.0,366.5014,368.0073,366.5014,367.6483,3299.0
2019-12-02 10:00:00,368.35,368.6,366.45,366.45,4707.0,367.359,367.6084,365.4642,365.4642,4707.0
2019-12-02 10:05:00,364.98,366.0,364.98,365.91,3500.0,363.9981,365.0154,363.9981,364.9256,3500.0
2019-12-02 10:10:00,366.78,367.66,366.16,366.44,2567.0,365.7933,366.6709,365.1749,365.4542,2567.0
2019-12-02 10:15:00,366.91,366.96,365.4,365.4,7168.0,365.9229,365.9728,364.417,364.417,7168.0
2019-12-02 10:20:00,365.6,365.97,364.0,364.0,2731.0,364.6164,364.9854,363.0207,363.0207,2731.0
2019-12-02 10:25:00,363.78,364.13,363.07,363.82,6030.0,362.8013,363.1504,362.0932,362.8412,6030.0
2019-12-02 10:30:00,363.82,364.16,363.33,364.1,6890.0,362.8412,363.1803,362.3525,363.1205,6890.0
2019-12-02 10:35:00,364.05,364.88,363.36,364.54,6794.0,363.0706,363.8984,362.3825,363.5593,6794.0
2019-12-02 10:40:00,364.89,366.13,364.89,365.53,800.0,363.9083,365.145,363.9083,364.5466,800.0
2019-12-02 10:45:00,365.56,365.77,364.71,365.14,3106.0,364.5765,364.786,363.7288,364.1577,3106.0
2019-12-02 10:50:00,365.34,365.34,364.28,364.67,1400.0,364.3571,364.3571,363.3,363.6889,1400.0
2019-12-02 10:55:00,364.75,365.13,364.6,365.13,1000.0,363.7687,364.1477,363.6191,364.1477,1000.0
2019-12-02 11:00:00,365.1,365.41,364.77,364.82,1910.0,364.1178,364.4269,363.7887,363.8385,1910.0
2019-12-02 11:05:00,364.63,364.75,364.5,364.5,600.0,363.649,363.7687,363.5194,363.5194,600.0
2019-12-02 11:10:00,364.42,364.42,363.7,363.79,6132.0,363.4396,363.4396,362.7215,362.8113,6132.0
2019-12-02 11:15:00,363.84,364.25,363.5,364.25,1300.0,362.8612,363.2701,362.5221,363.2701,1300.0
2019-12-02 11:20:00,364.35,365.15,364.34,364.98,5074.0,363.3698,364.1676,363.3598,363.9981,5074.0
2019-12-02 11:25:00,364.98,365.18,364.48,364.57,3600.0,363.9981,364.1976,363.4995,363.5892,3600.0
2019-12-02 11:30:00,364.56,364.98,364.3,364.79,4932.0,363.5792,363.9981,363.3199,363.8086,4932.0
2019-12-02 11:35:00,364.89,365.33,364.68,365.33,2150.0,363.9083,364.3472,363.6989,364.3472,2150.0
2019-12-02 11:40:00,365.53,365.99,365.45,365.81,1900.0,364.5466,365.0054,364.4668,364.8259,1900.0
2019-12-02 11:45:00,365.7,366.36,365.7,366.3,2888.0,364.7162,365.3744,364.7162,365.3146,2888.0
2019-12-02 11:50:00,366.23,366.24,365.23,365.43,3000.0,365.2447,365.2547,364.2474,364.4469,3000.0
2019-12-02 11:55:00,365.55,365.7,365.27,365.36,1900.0,364.5666,364.7162,364.2873,364.3771,1900.0
2019-12-02 12:00:00,365.22,365.42,365.21,365.42,400.0,364.2375,364.4369,364.2275,364.4369,400.0
2019-12-02 12:05:00,365.61,365.61,365.04,365.04,1200.0,364.6264,364.6264,364.0579,364.0579,1200.0
2019-12-02 12:10:00,364.99,365.35,364.99,365.32,550.0,364.0081,364.3671,364.0081,364.3372,550.0
2019-12-02 12:15:00,365.33,365.44,364.64,364.66,1822.0,364.3472,364.4569,363.659,363.679,1822.0
2019-12-02 12:20:00,364.43,364.43,364.0,364.39,3200.0,363.4496,363.4496,363.0207,363.4097,3200.0
2019-12-02 12:25:00,364.91,365.14,363.76,364.39,4680.0,363.9283,364.1577,362.7814,363.4097,4680.0
2019-12-02 12:30:00,364.53,364.53,364.21,364.4,1400.0,363.5493,363.5493,363.2302,363.4197,1400.0
2019-12-02 12:35:00,364.42,364.6,364.29,364.5,3545.0,363.4396,363.6191,363.31,363.5194,3545.0
2019-12-02 12:40:00,364.61,365.21,364.24,365.02,4397.0,363.6291,364.2275,363.2601,364.038,4397.0
2019-12-02 12:45:00,364.88,365.03,364.35,364.47,2600.0,363.8984,364.048,363.3698,363.4895,2600.0
2019-12-02 12:50:00,364.33,364.43,364.06,364.3,2598.0,363.3499,363.4496,363.0806,363.3199,2598.0
2019-12-02 12:55:00,364.31,364.78,364.27,364.34,1574.0,363.3299,363.7986,363.29,363.3598,1574.0
2019-12-02 13:00:00,364.6,364.94,364.6,364.94,500.0,363.6191,363.9582,363.6191,363.9582,500.0
2019-12-02 13:05:00,364.83,364.94,364.52,364.72,2537.0,363.8485,363.9582,363.5393,363.7388,2537.0
2019-12-02 13:10:00,364.83,365.25,364.61,365.17,2000.0,363.8485,364.2674,363.6291,364.1876,2000.0
2019-12-02 13:15:00,364.99,365.57,364.99,365.48,900.0,364.0081,364.5865,364.0081,364.4968,900.0
2019-12-02 13:20:00,365.73,365.75,365.55,365.55,1401.0,364.7461,364.766,364.5666,364.5666,1401.0
2019-12-02 13:25:00,365.69,366.02,365.65,366.02,997.0,364.7062,365.0353,364.6663,365.0353,997.0
2019-12-02 13:30:00,365.86,365.99,365.69,365.7,2138.0,364.8757,365.0054,364.7062,364.7162,2138.0
2019-12-02 13:35:00,365.81,366.06,365.75,366.04,2130.0,364.8259,365.0752,364.766,365.0553,2130.0
2019-12-02 13:40:00,366.06,366.31,365.66,365.74,2200.0,365.0752,365.3245,364.6763,364.7561,2200.0
2019-12-02 13:45:00,365.96,366.25,365.96,366.25,1811.0,364.9755,365.2647,364.9755,365.2647,1811.0
2019-12-02 13:50:00,366.08,366.08,365.75,365.91,2463.0,365.0951,365.0951,364.766,364.9256,2463.0
2019-12-02 13:55:00,366.03,366.03,365.66,365.66,1087.0,365.0453,365.0453,364.6763,364.6763,1087.0
2019-12-02 14:00:00,365.61,366.39,365.52,366.39,4423.0,364.6264,365.4043,364.5367,365.4043,4423.0
2019-12-02 14:05:00,366.38,366.65,366.12,366.5,6738.0,365.3943,365.6636,365.135,365.514,6738.0
2019-12-02 14:10:00,366.51,366.52,366.1,366.52,1858.0,365.524,365.534,365.1151,365.534,1858.0
2019-12-02 14:15:00,366.6,366.88,366.47,366.52,3156.0,365.6137,365.893,365.4841,365.534,3156.0
2019-12-02 14:20:00,366.44,366.57,365.91,366.4,2225.0,365.4542,365.5838,364.9256,365.4143,2225.0
2019-12-02 14:25:00,366.43,366.43,366.41,366.41,200.0,365.4442,365.4442,365.4243,365.4243,200.0
2019-12-02 14:30:00,366.42,366.6,366.28,366.42,900.0,365.4342,365.6137,365.2946,365.4342,900.0
2019-12-02 14:35:00,366.29,366.58,365.98,366.39,3073.0,365.3046,365.5938,364.9954,365.4043,3073.0
2019-12-02 14:40:00,366.39,366.61,366.31,366.54,1900.0,365.4043,365.6237,365.3245,365.5539,1900.0
2019-12-02 14:45:00,366.65,366.65,366.11,366.12,1000.0,365.6636,365.6636,365.1251,365.135,1000.0
2019-12-02 14:50:00,366.23,366.23,365.61,365.72,1300.0,365.2447,365.2447,364.6264,364.7361,1300.0
2019-12-02 14:55:00,365.64,365.65,365.58,365.58,600.0,364.6563,364.6663,364.5965,364.5965,600.0
2019-12-02 15:00:00,365.48,365.48,365.21,365.27,1400.0,364.4968,364.4968,364.2275,364.2873,1400.0
2019-12-02 15:05:00,365.28,365.29,364.87,364.94,1771.0,364.2973,364.3073,363.8884,363.9582,1771.0
2019-12-02 15:10:00,365.0,365.44,365.0,365.44,3500.0,364.0181,364.4569,364.0181,364.4569,3500.0
2019-12-02 15:15:00,365.48,366.02,365.41,365.9,4401.0,364.4968,365.0353,364.4269,364.9156,4401.0
2019-12-02 15:20:00,365.87,366.61,365.74,366.22,7262.0,364.8857,365.6237,364.7561,365.2348,7262.0
2019-12-02 15:25:00,366.23,366.72,366.19,366.68,10046.0,365.2447,365.7334,365.2049,365.6935,10046.0
2019-12-02 15:30:00,366.57,366.87,366.5,366.5,10600.0,365.5838,365.883,365.514,365.514,10600.0
2019-12-02 15:35:00,366.36,366.48,365.7,365.74,11858.0,365.3744,365.4941,364.7162,364.7561,11858.0
2019-12-02 15:40:00,365.81,365.98,365.65,365.65,3320.0,364.8259,364.9954,364.6663,364.6663,3320.0
2019-12-02 15:45:00,365.76,366.1,365.6,366.1,8700.0,364.776,365.1151,364.6164,365.1151,8700.0
2019-12-02 15:50:00,366.09,366.38,365.86,366.08,8500.0,365.1051,365.3943,364.8757,365.0951,8500.0
2019-12-02 15:55:00,366.08,366.24,365.99,366.14,44108.0,365.0951,365.2547,365.0054,365.155,44108.0
2019-12-03 09:30:00,366.99,367.58,364.3,365.44,12978.0,366.0027,366.5911,363.3199,364.4569,12978.0
2019-12-03 09:35:00,365.0,365.63,363.65,363.84,4903.0,364.0181,364.6464,362.6717,362.8612,4903.0
2019-12-03 09:40:00,363.84,364.19,363.4,364.13,7226.0,362.8612,363.2102,362.4224,363.1504,7226.0
2019-12-03 09:45:00,364.11,365.0,363.49,363.92,9102.0,363.1304,364.0181,362.5121,362.941,9102.0
2019-12-03 09:50:00,363.75,365.86,363.74,365.86,3600.0,362.7714,364.8757,362.7614,364.8757,3600.0
2019-12-03 09:55:00,365.86,367.16,365.69,367.13,12450.0,364.8757,366.1722,364.7062,366.1423,12450.0
2019-12-03 10:00:00,366.8,366.83,365.77,366.54,6416.0,365.8132,365.8431,364.786,365.5539,6416.0
2019-12-03 10:05:00,366.43,366.96,366.35,366.64,3277.0,365.4442,365.9728,365.3644,365.6536,3277.0
2019-12-03 10:10:00,366.74,366.74,365.66,365.85,4277.0,365.7534,365.7534,364.6763,364.8658,4277.0
2019-12-03 10:15:00,365.81,366.31,365.68,366.08,3400.0,364.8259,365.3245,364.6962,365.0951,3400.0
2019-12-03 10:20:00,366.0,366.37,365.76,365.77,4513.0,365.0154,365.3844,364.776,364.786,4513.0
2019-12-03 10:25:00,365.74,365.76,364.8,365.08,6675.0,364.7561,364.776,363.8186,364.0978,6675.0
2019-12-03 10:30:00,365.25,366.21,365.19,366.21,2604.0,364.2674,365.2248,364.2075,365.2248,2604.0
2019-12-03 10:35:00,366.08,366.59,366.08,366.34,3770.0,365.0951,365.6038,365.0951,365.3544,3770.0
2019-12-03 10:40:00,366.44,367.41,366.14,367.13,4214.0,365.4542,366.4216,365.155,366.1423,4214.0
2019-12-03 10:45:00,367.18,367.24,366.41,366.6,4130.0,366.1922,366.252,365.4243,365.6137,4130.0
2019-12-03 10:50:00,366.12,366.89,366.02,366.75,3802.0,365.135,365.903,365.0353,365.7633,3802.0
2019-12-03 10:55:00,366.63,366.9,366.29,366.48,9204.0,365.6437,365.9129,365.3046,365.4941,9204.0
2019-12-03 11:00:00,366.34,367.05,366.17,366.28,16798.0,365.3544,366.0625,365.1849,365.2946,16798.0
2019-12-03 11:05:00,366.37,366.56,366.22,366.49,5406.0,365.3844,365.5739,365.2348,365.504,5406.0
2019-12-03 11:10:00,366.64,367.5,366.64,367.46,3600.0,365.6536,366.5113,365.6536,366.4714,3600.0
2019-12-03 11:15:00,367.61,368.55,367.5,368.23,5166.0,366.621,367.5585,366.5113,367.2394,5166.0
2019-12-03 11:20:00,368.31,368.91,368.3,368.78,3617.0,367.3191,367.9175,367.3092,367.7879,3617.0
2019-12-03 11:25:00,368.91,368.96,368.06,368.06,8488.0,367.9175,367.9674,367.0698,367.0698,8488.0
2019-12-03 11:30:00,368.15,368.18,366.97,367.02,4280.0,367.1596,367.1895,365.9828,366.0326,4280.0
2019-12-03 11:35:00,366.79,367.49,366.79,367.35,2632.0,365.8032,366.5014,365.8032,366.3617,2632.0
2019-12-03 11:40:00,367.37,367.52,366.91,366.91,2008.0,366.3817,366.5313,365.9229,365.9229,2008.0
2019-12-03 11:45:00,367.18,367.18,366.23,366.5,5295.0,366.1922,366.1922,365.2447,365.514,5295.0
2019-12-03 11:50:00,366.55,367.14,366.36,366.37,16134.0,365.5639,366.1523,365.3744,365.3844,16134.0
2019-12-03 11:55:00,366.21,366.57,366.21,366.34,2500.0,365.2248,365.5838,365.2248,365.3544,2500.0
2019-12-03 12:00:00,366.32,366.32,365.66,365.67,3300.0,365.3345,365.3345,364.6763,364.6862,3300.0
2019-12-03 12:05:00,365.76,366.14,365.75,366.14,2200.0,364.776,365.155,364.766,365.155,2200.0
2019-12-03 12:10:00,366.1,366.88,365.95,366.88,4101.0,365.1151,365.893,364.9655,365.893,4101.0
2019-12-03 12:15:00,366.82,367.25,366.82,367.19,3859.0,365.8332,366.262,365.8332,366.2022,3859.0
2019-12-03 12:20:00,367.41,367.7,367.33,367.7,3478.0,366.4216,366.7108,366.3418,366.7108,3478.0
2019-12-03 12:25:00,367.63,367.66,367.24,367.24,2500.0,366.641,366.6709,366.252,366.252,2500.0
2019-12-03 12:30:00,367.25,367.25,366.97,367.04,1600.0,366.262,366.262,365.9828,366.0526,1600.0
2019-12-03 12:35:00,366.91,367.2,366.72,367.2,2500.0,365.9229,366.2121,365.7334,366.2121,2500.0
2019-12-03 12:40:00,367.2,367.33,367.16,367.29,1500.0,366.2121,366.3418,366.1722,366.3019,1500.0
2019-12-03 12:45:00,367.36,367.47,366.87,367.03,4679.0,366.3717,366.4814,365.883,366.0426,4679.0
2019-12-03 12:50:00,367.17,367.27,366.99,367.19,2014.0,366.1822,366.2819,366.0027,366.2022,2014.0
2019-12-03 12:55:00,367.21,367.27,367.02,367.26,2300.0,366.2221,366.2819,366.0326,366.272,2300.0
2019-12-03 13:00:00,367.28,367.6,367.27,367.51,1938.0,366.2919,366.6111,366.2819,366.5213,1938.0
2019-12-03 13:05:00,367.4,367.57,367.36,367.4,4717.0,366.4116,366.5811,366.3717,366.4116,4717.0
2019-12-03 13:10:00,367.38,367.62,367.38,367.51,1623.0,366.3916,366.631,366.3916,366.5213,1623.0
2019-12-03 13:15:00,367.54,367.54,367.13,367.27,3828.0,366.5512,366.5512,366.1423,366.2819,3828.0
2019-12-03 13:20:00,367.28,367.37,367.04,367.19,3798.0,366.2919,366.3817,366.0526,366.2022,3798.0
2019-12-03 13:25:00,367.2,367.87,367.13,367.81,3118.0,366.2121,366.8803,366.1423,366.8205,3118.0
2019-12-03 13:30:00,367.72,368.11,367.71,368.06,3501.0,366.7307,367.1197,366.7208,367.0698,3501.0
2019-12-03 13:35:00,368.05,368.05,367.73,367.8,2702.0,367.0598,367.0598,366.7407,366.8105,2702.0
2019-12-03 13:40:00,367.69,367.8,366.88,366.88,1310.0,366.7008,366.8105,365.893,365.893,1310.0
2019-12-03 13:45:00,366.77,366.89,366.6,366.6,950.0,365.7833,365.903,365.6137,365.6137,950.0
2019-12-03 13:50:00,366.28,366.51,366.05,366.05,1612.0,365.2946,365.524,365.0652,365.0652,1612.0
2019-12-03 13:55:00,366.24,366.3,365.61,365.61,4033.0,365.2547,365.3146,364.6264,364.6264,4033.0
2019-12-03 14:00:00,365.71,365.71,365.51,365.69,1763.0,364.7261,364.7261,364.5267,364.7062,1763.0
2019-12-03 14:05:00,365.89,366.2,365.89,366.03,5024.0,364.9057,365.2148,364.9057,365.0453,5024.0
2019-12-03 14:10:00,366.21,366.45,366.21,366.45,2100.0,365.2248,365.4642,365.2248,365.4642,2100.0
2019-12-03 14:15:00,366.37,366.37,365.67,365.72,1800.0,365.3844,365.3844,364.6862,364.7361,1800.0
2019-12-03 14:20:00,365.7,366.1,365.55,366.1,5618.0,364.7162,365.1151,364.5666,365.1151,5618.0
2019-12-03 14:25:00,366.3,366.62,366.22,366.36,3957.0,365.3146,365.6337,365.2348,365.3744,3957.0
2019-12-03 14:30:00,366.42,366.62,366.06,366.62,1500.0,365.4342,365.6337,365.0752,365.6337,1500.0
2019-12-03 14:35:00,366.62,366.62,366.24,366.25,1825.0,365.6337,365.6337,365.2547,365.2647,1825.0
2019-12-03 14:40:00,366.26,366.64,366.26,366.64,3613.0,365.2747,365.6536,365.2747,365.6536,3613.0
2019-12-03 14:45:00,366.48,366.62,366.39,366.53,1900.0,365.4941,365.6337,365.4043,365.5439,1900.0
2019-12-03 14:50:00,366.62,366.62,366.21,366.47,2786.0,365.6337,365.6337,365.2248,365.4841,2786.0
2019-12-03 14:55:00,366.44,366.9,366.32,366.57,4200.0,365.4542,365.9129,365.3345,365.5838,4200.0
2019-12-03 15:00:00,366.62,366.62,366.18,366.45,1900.0,365.6337,365.6337,365.1949,365.4642,1900.0
2019-12-03 15:05:00,366.34,366.55,366.2,366.2,1800.0,365.3544,365.5639,365.2148,365.2148,1800.0
2019-12-03 15:10:00,366.25,366.7,366.25,366.67,3238.0,365.2647,365.7135,365.2647,365.6836,3238.0
2019-12-03 15:15:00,366.61,366.72,366.42,366.61,4988.0,365.6237,365.7334,365.4342,365.6237,4988.0
2019-12-03 15:20:00,366.8,367.17,366.8,366.96,2507.0,365.8132,366.1822,365.8132,365.9728,2507.0
2019-12-03 15:25:00,366.86,367.33,366.86,367.14,1300.0,365.873,366.3418,365.873,366.1523,1300.0
2019-12-03 15:30:00,367.17,367.21,366.44,366.44,5197.0,366.1822,366.2221,365.4542,365.4542,5197.0
2019-12-03 15:35:00,366.37,366.5,366.06,366.06,6655.0,365.3844,365.514,365.0752,365.0752,6655.0
2019-12-03 15:40:00,366.08,366.17,365.76,365.84,20098.0,365.0951,365.1849,364.776,364.8558,20098.0
2019-12-03 15:45:00,365.87,368.23,365.87,368.15,38989.0,364.8857,367.2394,364.8857,367.1596,38989.0
2019-12-03 15:50:00,368.5,369.5,368.22,369.17,80766.0,367.5086,368.5059,367.2294,368.1768,80766.0
2019-12-03 15:55:00,368.95,369.28,368.33,368.8,102083.0,367.9574,368.2865,367.3391,367.8078,102083.0
2019-12-04 09:30:00,369.19,369.85,367.57,368.65,7790.0,368.1968,368.855,366.5811,367.6582,7790.0
2019-12-04 09:35:00,369.08,371.06,369.08,370.12,6411.0,368.0871,370.0617,368.0871,369.1243,6411.0
2019-12-04 09:40:00,369.91,371.01,369.91,370.93,4191.0,368.9148,370.0119,368.9148,369.9321,4191.0
2019-12-04 09:45:00,370.08,370.91,370.08,370.48,750.0,369.0844,369.9122,369.0844,369.4833,750.0
2019-12-04 09:50:00,370.44,371.33,370.09,371.28,6341.0,369.4434,370.331,369.0944,370.2812,6341.0
2019-12-04 09:55:00,371.27,371.87,370.75,370.75,9585.0,370.2712,370.8696,369.7526,369.7526,9585.0
2019-12-04 10:00:00,370.58,371.01,370.43,370.43,6708.0,369.583,370.0119,369.4334,369.4334,6708.0
2019-12-04 10:05:00,370.46,371.06,370.46,371.06,7170.0,369.4634,370.0617,369.4634,370.0617,7170.0
2019-12-04 10:10:00,371.31,372.11,371.31,372.11,4900.0,370.3111,371.1089,370.3111,371.1089,4900.0
2019-12-04 10:15:00,372.28,372.54,371.89,372.5,6675.0,371.2785,371.5378,370.8895,371.4979,6675.0
2019-12-04 10:20:00,372.9,373.3,372.72,373.3,9353.0,371.8968,372.2957,371.7173,372.2957,9353.0
2019-12-04 10:25:00,373.24,373.34,371.84,372.08,6606.0,372.2359,372.3356,370.8397,371.079,6606.0
2019-12-04 10:30:00,372.09,372.69,371.89,372.19,2580.0,371.089,371.6874,370.8895,371.1887,2580.0
2019-12-04 10:35:00,371.93,372.33,371.92,372.19,1523.0,370.9294,371.3283,370.9194,371.1887,1523.0
2019-12-04 10:40:00,372.19,372.69,372.17,372.69,3338.0,371.1887,371.6874,371.1688,371.6874,3338.0
2019-12-04 10:45:00,372.61,372.63,372.13,372.16,2450.0,371.6076,371.6275,371.1289,371.1588,2450.0
2019-12-04 10:50:00,372.12,372.43,372.07,372.43,3100.0,371.1189,371.4281,371.069,371.4281,3100.0
2019-12-04 10:55:00,372.76,372.85,372.29,372.29,1480.0,371.7572,371.8469,371.2884,371.2884,1480.0
2019-12-04 11:00:00,372.43,372.67,371.61,371.68,5991.0,371.4281,371.6674,370.6103,370.6801,5991.0
2019-12-04 11:05:00,371.8,372.31,371.79,372.1,4180.0,370.7998,371.3084,370.7898,371.099,4180.0
2019-12-04 11:10:00,372.0,372.0,371.15,371.52,1700.0,370.9992,370.9992,370.1515,370.5205,1700.0
2019-12-04 11:15:00,371.53,371.95,370.75,370.85,5651.0,370.5305,370.9494,369.7526,369.8523,5651.0
2019-12-04 11:20:00,370.71,371.49,370.64,371.18,4919.0,369.7127,370.4906,369.6429,370.1814,4919.0
2019-12-04 11:25:00,370.97,371.15,370.68,370.69,5438.0,369.972,370.1515,369.6828,369.6927,5438.0
2019-12-04 11:30:00,370.31,371.17,370.28,371.14,3798.0,369.3138,370.1715,369.2838,370.1415,3798.0
2019-12-04 11:35:00,371.13,371.63,371.13,371.53,2824.0,370.1316,370.6302,370.1316,370.5305,2824.0
2019-12-04 11:40:00,371.5,372.2,371.44,372.07,2669.0,370.5006,371.1987,370.4407,371.069,2669.0
2019-12-04 11:45:00,371.93,371.93,371.38,371.38,610.0,370.9294,370.9294,370.3809,370.3809,610.0
2019-12-04 11:50:00,371.25,371.41,371.25,371.41,1450.0,370.2512,370.4108,370.2512,370.4108,1450.0
2019-12-04 11:55:00,371.39,371.43,371.25,371.3,1300.0,370.3909,370.4308,370.2512,370.3011,1300.0
2019-12-04 12:00:00,371.22,371.63,370.85,371.51,2400.0,370.2213,370.6302,369.8523,370.5105,2400.0
2019-12-04 12:05:00,371.67,372.19,371.67,372.19,1500.0,370.6701,371.1887,370.6701,371.1887,1500.0
2019-12-04 12:10:00,372.15,372.19,371.79,371.8,1771.0,371.1488,371.1887,370.7898,370.7998,1771.0
2019-12-04 12:15:00,371.75,371.76,370.9,370.9,2342.0,370.7499,370.7599,369.9022,369.9022,2342.0
2019-12-04 12:20:00,371.03,371.13,370.72,370.81,1991.0,370.0318,370.1316,369.7227,369.8124,1991.0
2019-12-04 12:25:00,370.61,371.36,370.61,371.36,2390.0,369.613,370.3609,369.613,370.3609,2390.0
2019-12-04 12:30:00,371.24,371.63,371.11,371.5,2317.0,370.2413,370.6302,370.1116,370.5006,2317.0
2019-12-04 12:35:00,371.7,371.7,371.58,371.66,800.0,370.7,370.7,370.5804,370.6601,800.0
2019-12-04 12:40:00,371.75,371.89,371.65,371.65,1506.0,370.7499,370.8895,370.6502,370.6502,1506.0
2019-12-04 12:45:00,371.59,372.15,371.59,372.03,1100.0,370.5903,371.1488,370.5903,371.0291,1100.0
2019-12-04 12:50:00,372.0,372.0,371.89,371.89,200.0,370.9992,370.9992,370.8895,370.8895,200.0
2019-12-04 12:55:00,371.51,371.8,371.37,371.5,1100.0,370.5105,370.7998,370.3709,370.5006,1100.0
2019-12-04 13:00:00,371.37,371.37,370.94,371.25,1800.0,370.3709,370.3709,369.9421,370.2512,1800.0
2019-12-04 13:05:00,371.26,371.26,371.24,371.25,450.0,370.2612,370.2612,370.2413,370.2512,450.0
2019-12-04 13:10:00,371.24,371.35,371.13,371.17,1000.0,370.2413,370.351,370.1316,370.1715,1000.0
2019-12-04 13:15:00,371.21,371.21,370.8,370.98,1789.0,370.2113,370.2113,369.8024,369.982,1789.0
2019-12-04 13:20:00,370.86,371.0,370.83,370.97,1651.0,369.8623,370.0019,369.8324,369.972,1651.0
2019-12-04 13:25:00,370.88,370.91,370.21,370.25,3964.0,369.8822,369.9122,369.214,369.2539,3964.0
2019-12-04 13:30:00,370.19,370.25,369.96,369.98,4220.0,369.1941,369.2539,368.9647,368.9847,4220.0
2019-12-04 13:35:00,370.16,370.97,370.16,370.78,2760.0,369.1642,369.972,369.1642,369.7825,2760.0
2019-12-04 13:40:00,370.73,370.73,370.29,370.29,1300.0,369.7326,369.7326,369.2938,369.2938,1300.0
2019-12-04 13:45:00,370.27,371.61,369.93,371.61,3200.0,369.2739,370.6103,368.9348,370.6103,3200.0
2019-12-04 13:50:00,371.57,372.37,371.37,371.93,5020.0,370.5704,371.3682,370.3709,370.9294,5020.0
2019-12-04 13:55:00,371.84,371.87,371.34,371.53,2300.0,370.8397,370.8696,370.341,370.5305,2300.0
2019-12-04 14:00:00,371.67,371.69,371.44,371.44,700.0,370.6701,370.6901,370.4407,370.4407,700.0
2019-12-04 14:05:00,371.48,371.48,371.3,371.45,900.0,370.4806,370.4806,370.3011,370.4507,900.0
2019-12-04 14:10:00,371.43,371.43,371.07,371.37,2064.0,370.4308,370.4308,370.0717,370.3709,2064.0
2019-12-04 14:15:00,371.3,371.3,370.8,371.0,1600.0,370.3011,370.3011,369.8024,370.0019,1600.0
2019-12-04 14:20:00,370.89,370.96,370.48,370.49,2034.0,369.8922,369.962,369.4833,369.4933,2034.0
2019-12-04 14:25:00,370.24,370.24,369.51,369.61,9472.0,369.244,369.244,368.5159,368.6157,9472.0
2019-12-04 14:30:00,369.46,369.46,368.84,369.03,10913.0,368.4661,368.4661,367.8477,368.0372,10913.0
2019-12-04 14:35:00,369.02,369.09,368.5,369.07,6240.0,368.0272,368.097,367.5086,368.0771,6240.0
2019-12-04 14:40:00,369.44,369.64,368.98,368.98,1914.0,368.4461,368.6456,367.9873,367.9873,1914.0
2019-12-04 14:45:00,369.21,369.56,369.04,369.56,1328.0,368.2167,368.5658,368.0472,368.5658,1328.0
2019-12-04 14:50:00,369.45,369.64,369.38,369.47,1500.0,368.4561,368.6456,368.3863,368.476,1500.0
2019-12-04 14:55:00,369.64,369.91,369.51,369.83,2260.0,368.6456,368.9148,368.5159,368.8351,2260.0
2019-12-04 15:00:00,369.8,369.8,369.32,369.52,1200.0,368.8051,368.8051,368.3264,368.5259,1200.0
2019-12-04 15:05:00,369.52,369.91,369.29,369.91,12136.0,368.5259,368.9148,368.2965,368.9148,12136.0
2019-12-04 15:10:00,370.07,370.26,369.98,370.26,2003.0,369.0744,369.2639,368.9847,369.2639,2003.0
2019-12-04 15:15:00,370.22,370.24,369.82,369.82,3038.0,369.224,369.244,368.8251,368.8251,3038.0
2019-12-04 15:20:00,369.8,370.44,369.8,370.4,12757.0,368.8051,369.4434,368.8051,369.4035,12757.0
2019-12-04 15:25:00,370.33,370.67,370.14,370.53,3540.0,369.3337,369.6728,369.1442,369.5332,3540.0
2019-12-04 15:30:00,370.56,371.13,370.56,371.13,5024.0,369.5631,370.1316,369.5631,370.1316,5024.0
2019-12-04 15:35:00,371.11,371.29,370.82,371.15,3739.0,370.1116,370.2911,369.8224,370.1515,3739.0
2019-12-04 15:40:00,371.23,371.6,371.07,371.6,3046.0,370.2313,370.6003,370.0717,370.6003,3046.0
2019-12-04 15:45:00,371.44,371.65,370.73,370.74,9536.0,370.4407,370.6502,369.7326,369.7426,9536.0
2019-12-04 15:50:00,370.64,371.1,369.98,370.06,10667.0,369.6429,370.1016,368.9847,369.0644,10667.0
2019-12-04 15:55:00,370.27,370.32,369.64,369.97,22089.0,369.2739,369.3237,368.6456,368.9747,22089.0
2019-12-05 09:30:00,370.97,372.0,366.16,368.8,14511.0,369.972,370.9992,365.1749,367.8078,14511.0
2019-12-05 09:35:00,369.5,371.55,368.8,370.7,7971.0,368.5059,370.5504,367.8078,369.7027,7971.0
2019-12-05 09:40:00,370.71,371.8,370.35,371.38,11260.0,369.7127,370.7998,369.3537,370.3809,11260.0
2019-12-05 09:45:00,370.99,371.53,369.51,369.52,5890.0,369.9919,370.5305,368.5159,368.5259,5890.0
2019-12-05 09:50:00,369.51,370.18,369.04,369.59,3385.0,368.5159,369.1841,368.0472,368.5957,3385.0
2019-12-05 09:55:00,369.33,369.72,368.41,368.72,1935.0,368.3364,368.7254,367.4189,367.728,1935.0
2019-12-05 10:00:00,368.09,368.11,367.07,368.11,6363.0,367.0997,367.1197,366.0825,367.1197,6363.0
2019-12-05 10:05:00,367.64,368.12,367.37,367.63,3500.0,366.651,367.1297,366.3817,366.641,3500.0
2019-12-05 10:10:00,367.56,367.9,367.01,367.14,2188.0,366.5712,366.9103,366.0226,366.1523,2188.0
2019-12-05 10:15:00,367.03,367.52,366.99,367.15,2300.0,366.0426,366.5313,366.0027,366.1623,2300.0
2019-12-05 10:20:00,367.0,367.35,366.79,367.28,1910.0,366.0127,366.3617,365.8032,366.2919,1910.0
2019-12-05 10:25:00,366.93,367.71,366.79,367.71,955.0,365.9429,366.7208,365.8032,366.7208,955.0
2019-12-05 10:30:00,367.93,368.38,367.84,368.17,1900.0,366.9402,367.389,366.8504,367.1795,1900.0
2019-12-05 10:35:00,368.07,368.34,367.94,368.3,3150.0,367.0798,367.3491,366.9501,367.3092,3150.0
2019-12-05 10:40:00,368.48,369.01,368.31,369.01,2255.0,367.4887,368.0173,367.3191,368.0173,2255.0
2019-12-05 10:45:00,369.22,369.57,369.09,369.53,2623.0,368.2267,368.5758,368.097,368.5359,2623.0
2019-12-05 10:50:00,369.69,370.45,369.66,369.97,4630.0,368.6954,369.4534,368.6655,368.9747,4630.0
2019-12-05 10:55:00,370.14,370.77,369.98,370.43,4100.0,369.1442,369.7725,368.9847,369.4334,4100.0
2019-12-05 11:00:00,370.76,370.77,370.47,370.47,700.0,369.7626,369.7725,369.4733,369.4733,700.0
2019-12-05 11:05:00,370.27,370.43,369.64,369.88,3164.0,369.2739,369.4334,368.6456,368.8849,3164.0
2019-12-05 11:10:00,369.8,369.8,369.25,369.31,1000.0,368.8051,368.8051,368.2566,368.3165,1000.0
2019-12-05 11:15:00,369.13,369.78,369.0,369.63,2908.0,368.1369,368.7852,368.0073,368.6356,2908.0
2019-12-05 11:20:00,369.81,369.95,369.56,369.57,1083.0,368.8151,368.9547,368.5658,368.5758,1083.0
2019-12-05 11:25:00,369.61,369.78,369.5,369.5,1292.0,368.6157,368.7852,368.5059,368.5059,1292.0
2019-12-05 11:30:00,369.5,370.05,369.44,369.45,2846.0,368.5059,369.0545,368.4461,368.4561,2846.0
2019-12-05 11:35:00,369.59,369.66,367.49,367.99,7576.0,368.5957,368.6655,366.5014,367.0,7576.0
2019-12-05 11:40:00,368.12,370.36,368.12,370.3,4778.0,367.1297,369.3636,367.1297,369.3038,4778.0
2019-12-05 11:45:00,369.95,370.0,369.33,369.77,3417.0,368.9547,369.0046,368.3364,368.7752,3417.0
2019-12-05 11:50:00,369.29,369.6,369.04,369.55,3006.0,368.2965,368.6057,368.0472,368.5558,3006.0
2019-12-05 11:55:00,369.0,369.29,368.68,369.12,4103.0,368.0073,368.2965,367.6882,368.127,4103.0
2019-12-05 12:00:00,369.16,370.0,369.02,369.54,4079.0,368.1669,369.0046,368.0272,368.5458,4079.0
2019-12-05 12:05:00,370.64,370.64,370.64,370.64,100.0,369.6429,369.6429,369.6429,369.6429,100.0
2019-12-05 12:10:00,370.82,370.82,370.21,370.42,600.0,369.8224,369.8224,369.214,369.4235,600.0
2019-12-05 12:15:00,369.84,369.84,369.3,369.43,500.0,368.845,368.845,368.3065,368.4361,500.0
2019-12-05 12:20:00,369.43,369.43,367.42,368.42,5800.0,368.4361,368.4361,366.4315,367.4289,5800.0
2019-12-05 12:25:00,368.15,368.29,367.69,368.06,2800.0,367.1596,367.2992,366.7008,367.0698,2800.0
2019-12-05 12:30:00,368.3,368.85,368.2,368.42,2572.0,367.3092,367.8577,367.2094,367.4289,2572.0
2019-12-05 12:35:00,368.28,368.79,368.28,368.79,500.0,367.2892,367.7979,367.2892,367.7979,500.0
2019-12-05 12:40:00,368.92,369.33,368.92,369.28,1405.0,367.9275,368.3364,367.9275,368.2865,1405.0
2019-12-05 12:45:00,369.27,369.27,368.72,368.78,1000.0,368.2766,368.2766,367.728,367.7879,1000.0
2019-12-05 12:50:00,368.71,368.86,368.71,368.86,700.0,367.7181,367.8677,367.7181,367.8677,700.0
2019-12-05 12:55:00,368.46,369.16,368.45,369.16,1200.0,367.4687,368.1669,367.4588,368.1669,1200.0
2019-12-05 13:00:00,368.96,368.96,368.65,368.68,600.0,367.9674,367.9674,367.6582,367.6882,600.0
2019-12-05 13:05:00,368.85,368.98,368.72,368.72,400.0,367.8577,367.9873,367.728,367.728,400.0
2019-12-05 13:10:00,368.97,369.13,368.97,369.06,300.0,367.9774,368.1369,367.9774,368.0671,300.0
2019-12-05 13:15:00,369.17,369.3,369.08,369.3,800.0,368.1768,368.3065,368.0871,368.3065,800.0
2019-12-05 13:20:00,369.36,369.36,369.04,369.05,1200.0,368.3663,368.3663,368.0472,368.0572,1200.0
2019-12-05 13:25:00,368.93,369.03,368.81,368.89,2400.0,367.9375,368.0372,367.8178,367.8976,2400.0
2019-12-05 13:30:00,368.91,369.07,368.91,369.07,300.0,367.9175,368.0771,367.9175,368.0771,300.0
2019-12-05 13:35:00,368.82,369.3,368.81,369.23,1400.0,367.8278,368.3065,367.8178,368.2367,1400.0
2019-12-05 13:40:00,369.15,369.18,369.02,369.18,900.0,368.1569,368.1868,368.0272,368.1868,900.0
2019-12-05 13:45:00,369.07,369.34,368.78,368.78,1400.0,368.0771,368.3464,367.7879,367.7879,1400.0
2019-12-05 13:50:00,368.73,368.73,368.21,368.22,1712.0,367.738,367.738,367.2194,367.2294,1712.0
2019-12-05 13:55:00,368.12,368.34,367.74,367.74,1020.0,367.1297,367.3491,366.7507,366.7507,1020.0
2019-12-05 14:00:00,367.78,367.94,367.26,367.3,2658.0,366.7906,366.9501,366.272,366.3119,2658.0
2019-12-05 14:05:00,367.51,367.87,366.85,366.85,3380.0,366.5213,366.8803,365.8631,365.8631,3380.0
2019-12-05 14:10:00,367.0,367.0,366.25,366.83,3780.0,366.0127,366.0127,365.2647,365.8431,3780.0
2019-12-05 14:15:00,366.73,367.3,366.38,367.3,1505.0,365.7434,366.3119,365.3943,366.3119,1505.0
2019-12-05 14:20:00,367.28,367.55,367.25,367.55,600.0,366.2919,366.5612,366.262,366.5612,600.0
2019-12-05 14:25:00,367.59,368.31,367.58,368.31,600.0,366.6011,367.3191,366.5911,367.3191,600.0
2019-12-05 14:30:00,368.35,368.56,368.27,368.56,400.0,367.359,367.5685,367.2793,367.5685,400.0
2019-12-05 14:35:00,368.35,368.57,368.29,368.36,1612.0,367.359,367.5784,367.2992,367.369,1612.0
2019-12-05 14:40:00,368.32,368.36,367.48,367.63,10071.0,367.3291,367.369,366.4914,366.641,10071.0
2019-12-05 14:45:00,367.56,367.57,367.17,367.3,2505.0,366.5712,366.5811,366.1822,366.3119,2505.0
2019-12-05 14:50:00,367.35,367.35,367.02,367.35,2503.0,366.3617,366.3617,366.0326,366.3617,2503.0
2019-12-05 14:55:00,367.33,367.57,366.51,366.93,2800.0,366.3418,366.5811,365.524,365.9429,2800.0
2019-12-05 15:00:00,367.19,367.22,366.91,367.22,1007.0,366.2022,366.2321,365.9229,366.2321,1007.0
2019-12-05 15:05:00,367.4,367.96,367.3,367.94,3716.0,366.4116,366.9701,366.3119,366.9501,3716.0
2019-12-05 15:10:00,367.72,368.0,367.7,367.91,1307.0,366.7307,367.01,366.7108,366.9202,1307.0
2019-12-05 15:15:00,367.74,367.86,367.56,367.77,1715.0,366.7507,366.8704,366.5712,366.7806,1715.0
2019-12-05 15:20:00,367.84,368.18,367.84,368.16,700.0,366.8504,367.1895,366.8504,367.1696,700.0
2019-12-05 15:25:00,368.2,368.33,368.14,368.14,900.0,367.2094,367.3391,367.1496,367.1496,900.0
2019-12-05 15:30:00,368.24,368.5,368.23,368.44,2100.0,367.2493,367.5086,367.2394,367.4488,2100.0
2019-12-05 15:35:00,368.38,368.39,368.1,368.16,3080.0,367.389,367.3989,367.1097,367.1696,3080.0
2019-12-05 15:40:00,368.17,368.38,368.06,368.3,2700.0,367.1795,367.389,367.0698,367.3092,2700.0
2019-12-05 15:45:00,368.24,368.5,367.94,368.42,6405.0,367.2493,367.5086,366.9501,367.4289,6405.0
2019-12-05 15:50:00,368.29,368.31,367.93,367.99,5858.0,367.2992,367.3191,366.9402,367.0,5858.0
2019-12-05 15:55:00,368.02,368.44,367.93,368.44,10814.0,367.0299,367.4488,366.9402,367.4488,10814.0
2019-12-06 09:30:00,369.52,370.4,368.3,369.6,17242.0,368.5259,369.4035,367.3092,368.6057,17242.0
2019-12-06 09:35:00,369.18,369.62,368.5,369.62,7766.0,368.1868,368.6256,367.5086,368.6256,7766.0
2019-12-06 09:40:00,370.09,370.84,369.83,370.0,5245.0,369.0944,369.8423,368.8351,369.0046,5245.0
2019-12-06 09:45:00,370.2,370.5,370.19,370.5,1883.0,369.2041,369.5033,369.1941,369.5033,1883.0
2019-12-06 09:50:00,370.49,371.23,370.49,371.23,3284.0,369.4933,370.2313,369.4933,370.2313,3284.0
2019-12-06 09:55:00,371.19,371.71,371.07,371.71,2500.0,370.1914,370.71,370.0717,370.71,2500.0
2019-12-06 10:00:00,371.7,371.95,371.31,371.32,2600.0,370.7,370.9494,370.3111,370.321,2600.0
2019-12-06 10:05:00,371.25,371.48,371.03,371.3,3229.0,370.2512,370.4806,370.0318,370.3011,3229.0
2019-12-06 10:10:00,370.93,370.93,370.23,370.34,2372.0,369.9321,369.9321,369.234,369.3437,2372.0
2019-12-06 10:15:00,370.06,370.82,369.89,370.82,2200.0,369.0644,369.8224,368.8949,369.8224,2200.0
2019-12-06 10:20:00,371.07,371.09,370.22,370.86,4431.0,370.0717,370.0917,369.224,369.8623,4431.0
2019-12-06 10:25:00,370.73,371.37,370.62,371.29,2615.0,369.7326,370.3709,369.6229,370.2911,2615.0
2019-12-06 10:30:00,371.43,372.84,371.34,372.13,10249.0,370.4308,371.837,370.341,371.1289,10249.0
2019-12-06 10:35:00,372.03,372.03,371.51,371.78,1050.0,371.0291,371.0291,370.5105,370.7798,1050.0
2019-12-06 10:40:00,371.79,371.99,371.2,371.2,2310.0,370.7898,370.9892,370.2014,370.2014,2310.0
2019-12-06 10:45:00,371.13,371.93,371.13,371.85,800.0,370.1316,370.9294,370.1316,370.8496,800.0
2019-12-06 10:50:00,371.92,372.5,371.92,372.33,1725.0,370.9194,371.4979,370.9194,371.3283,1725.0
2019-12-06 10:55:00,372.55,372.65,372.34,372.38,1672.0,371.5477,371.6475,371.3383,371.3782,1672.0
2019-12-06 11:00:00,372.53,372.53,372.35,372.38,1213.0,371.5278,371.5278,371.3483,371.3782,1213.0
2019-12-06 11:05:00,372.11,372.11,371.44,371.78,6183.0,371.1089,371.1089,370.4407,370.7798,6183.0
2019-12-06 11:10:00,371.77,372.29,371.62,372.0,6961.0,370.7698,371.2884,370.6202,370.9992,6961.0
2019-12-06 11:15:00,372.04,372.15,371.86,371.98,1000.0,371.0391,371.1488,370.8596,370.9793,1000.0
2019-12-06 11:20:00,371.92,372.1,370.81,370.98,4565.0,370.9194,371.099,369.8124,369.982,4565.0
2019-12-06 11:25:00,371.16,371.2,370.81,370.81,1327.0,370.1615,370.2014,369.8124,369.8124,1327.0
2019-12-06 11:30:00,371.09,371.09,370.36,370.37,2094.0,370.0917,370.0917,369.3636,369.3736,2094.0
2019-12-06 11:35:00,370.48,370.79,370.43,370.64,1400.0,369.4833,369.7925,369.4334,369.6429,1400.0
2019-12-06 11:40:00,370.67,370.85,370.58,370.58,1000.0,369.6728,369.8523,369.583,369.583,1000.0
2019-12-06 11:45:00,370.71,370.73,370.31,370.4,900.0,369.7127,369.7326,369.3138,369.4035,900.0
2019-12-06 11:50:00,370.56,370.56,370.22,370.22,1539.0,369.5631,369.5631,369.224,369.224,1539.0
2019-12-06 11:55:00,370.49,370.53,370.23,370.46,6866.0,369.4933,369.5332,369.234,369.4634,6866.0
2019-12-06 12:00:00,370.5,371.91,370.5,371.91,2200.0,369.5033,370.9095,369.5033,370.9095,2200.0
2019-12-06 12:05:00,371.73,371.9,371.45,371.7,4462.0,370.7299,370.8995,370.4507,370.7,4462.0
2019-12-06 12:10:00,371.85,372.0,371.6,371.74,2973.0,370.8496,370.9992,370.6003,370.7399,2973.0
2019-12-06 12:15:00,371.85,372.44,371.76,372.44,4727.0,370.8496,371.438,370.7599,371.438,4727.0
2019-12-06 12:20:00,372.45,372.88,372.34,372.78,1920.0,371.448,371.8769,371.3383,371.7771,1920.0
2019-12-06 12:25:00,372.75,372.75,372.57,372.69,2638.0,371.7472,371.7472,371.5677,371.6874,2638.0
2019-12-06 12:30:00,372.75,373.08,372.55,372.55,4091.0,371.7472,372.0763,371.5477,371.5477,4091.0
2019-12-06 12:35:00,372.13,372.13,371.89,371.92,1579.0,371.1289,371.1289,370.8895,370.9194,1579.0
2019-12-06 12:40:00,371.96,372.22,371.95,371.98,4601.0,370.9593,371.2186,370.9494,370.9793,4601.0
2019-12-06 12:45:00,371.75,371.92,371.73,371.79,700.0,370.7499,370.9194,370.7299,370.7898,700.0
2019-12-06 12:50:00,371.85,372.59,371.84,372.55,2000.0,370.8496,371.5876,370.8397,371.5477,2000.0
2019-12-06 12:55:00,372.52,372.52,372.35,372.4,613.0,371.5178,371.5178,371.3483,371.3981,613.0
2019-12-06 13:00:00,372.64,372.64,372.41,372.51,1833.0,371.6375,371.6375,371.4081,371.5078,1833.0
2019-12-06 13:05:00,372.55,372.68,372.33,372.58,2278.0,371.5477,371.6774,371.3283,371.5777,2278.0
2019-12-06 13:10:00,372.58,372.71,372.45,372.46,3040.0,371.5777,371.7073,371.448,371.458,3040.0
2019-12-06 13:15:00,372.44,372.58,372.35,372.49,1633.0,371.438,371.5777,371.3483,371.4879,1633.0
2019-12-06 13:20:00,372.6,372.6,372.25,372.25,3400.0,371.5976,371.5976,371.2485,371.2485,3400.0
2019-12-06 13:25:00,372.09,372.58,372.09,372.52,2178.0,371.089,371.5777,371.089,371.5178,2178.0
2019-12-06 13:30:00,372.51,373.12,372.51,373.12,2900.0,371.5078,372.1162,371.5078,372.1162,2900.0
2019-12-06 13:35:00,373.1,373.49,373.0,373.45,3814.0,372.0963,372.4852,371.9965,372.4453,3814.0
2019-12-06 13:40:00,373.37,373.73,373.31,373.31,2251.0,372.3655,372.7246,372.3057,372.3057,2251.0
2019-12-06 13:45:00,373.28,373.28,372.75,373.02,2523.0,372.2758,372.2758,371.7472,372.0165,2523.0
2019-12-06 13:50:00,373.08,373.39,373.0,373.22,2963.0,372.0763,372.3855,371.9965,372.2159,2963.0
2019-12-06 13:55:00,373.13,373.13,372.49,372.49,2687.0,372.1262,372.1262,371.4879,371.4879,2687.0
2019-12-06 14:00:00,372.47,372.86,372.39,372.8,4521.0,371.468,371.8569,371.3882,371.7971,4521.0
2019-12-06 14:05:00,372.72,372.81,372.3,372.3,2789.0,371.7173,371.807,371.2984,371.2984,2789.0
2019-12-06 14:10:00,372.28,372.6,372.25,372.6,1126.0,371.2785,371.5976,371.2485,371.5976,1126.0
2019-12-06 14:15:00,372.46,372.74,372.41,372.59,2663.0,371.458,371.7372,371.4081,371.5876,2663.0
2019-12-06 14:20:00,372.52,372.66,371.9,372.04,4214.0,371.5178,371.6574,370.8995,371.0391,4214.0
2019-12-06 14:25:00,371.95,372.64,371.95,372.34,2666.0,370.9494,371.6375,370.9494,371.3383,2666.0
2019-12-06 14:30:00,372.28,372.31,371.95,371.95,1400.0,371.2785,371.3084,370.9494,370.9494,1400.0
2019-12-06 14:35:00,372.15,372.55,372.15,372.55,2300.0,371.1488,371.5477,371.1488,371.5477,2300.0
2019-12-06 14:40:00,372.56,372.64,372.18,372.37,3131.0,371.5577,371.6375,371.1787,371.3682,3131.0
2019-12-06 14:45:00,372.28,372.39,372.0,372.19,1600.0,371.2785,371.3882,370.9992,371.1887,1600.0
2019-12-06 14:50:00,372.18,372.39,372.1,372.14,1702.0,371.1787,371.3882,371.099,371.1388,1702.0
2019-12-06 14:55:00,372.08,372.42,371.94,372.22,2230.0,371.079,371.4181,370.9394,371.2186,2230.0
2019-12-06 15:00:00,372.18,372.42,372.15,372.15,1700.0,371.1787,371.4181,371.1488,371.1488,1700.0
2019-12-06 15:05:00,371.97,371.97,371.46,371.69,3082.0,370.9693,370.9693,370.4607,370.6901,3082.0
2019-12-06 15:10:00,371.57,372.31,371.56,372.19,3200.0,370.5704,371.3084,370.5604,371.1887,3200.0
2019-12-06 15:15:00,372.19,372.33,371.74,371.75,3977.0,371.1887,371.3283,370.7399,370.7499,3977.0
2019-12-06 15:20:00,371.53,371.91,371.36,371.9,7000.0,370.5305,370.9095,370.3609,370.8995,7000.0
2019-12-06 15:25:00,371.98,372.4,371.88,372.4,4300.0,370.9793,371.3981,370.8795,371.3981,4300.0
2019-12-06 15:30:00,372.37,372.49,372.23,372.42,4566.0,371.3682,371.4879,371.2286,371.4181,4566.0
2019-12-06 15:35:00,372.5,372.78,372.45,372.78,4172.0,371.4979,371.7771,371.448,371.7771,4172.0
2019-12-06 15:40:00,372.73,372.94,372.57,372.9,5406.0,371.7273,371.9367,371.5677,371.8968,5406.0
2019-12-06 15:45:00,372.8,373.53,372.62,372.93,8495.0,371.7971,372.5251,371.6176,371.9267,8495.0
2019-12-06 15:50:00,372.93,372.98,372.16,372.32,11603.0,371.9267,371.9766,371.1588,371.3184,11603.0
2019-12-06 15:55:00,372.29,372.51,372.13,372.15,19958.0,371.2884,371.5078,371.1289,371.1488,19958.0
2019-12-09 09:30:00,373.09,373.09,371.35,371.76,9134.0,372.0863,372.0863,370.351,370.7599,9134.0
2019-12-09 09:35:00,371.77,372.54,370.84,371.22,6944.0,370.7698,371.5378,369.8423,370.2213,6944.0
2019-12-09 09:40:00,371.23,372.31,371.04,371.34,4890.0,370.2313,371.3084,370.0418,370.341,4890.0
2019-12-09 09:45:00,371.4,371.9,370.56,370.62,3850.0,370.4008,370.8995,369.5631,369.6229,3850.0
2019-12-09 09:50:00,370.1,370.91,369.15,370.45,3899.0,369.1043,369.9122,368.1569,369.4534,3899.0
2019-12-09 09:55:00,370.47,370.87,369.58,369.58,1506.0,369.4733,369.8723,368.5857,368.5857,1506.0
2019-12-09 10:00:00,370.0,370.37,369.45,370.02,7500.0,369.0046,369.3736,368.4561,369.0245,7500.0
2019-12-09 10:05:00,369.71,369.82,369.28,369.28,3410.0,368.7154,368.8251,368.2865,368.2865,3410.0
2019-12-09 10:10:00,369.14,369.14,368.14,368.75,5553.0,368.1469,368.1469,367.1496,367.758,5553.0
2019-12-09 10:15:00,368.93,369.22,368.92,369.04,900.0,367.9375,368.2267,367.9275,368.0472,900.0
2019-12-09 10:20:00,368.84,369.38,368.84,369.38,1442.0,367.8477,368.3863,367.8477,368.3863,1442.0
2019-12-09 10:25:00,369.04,369.68,368.95,369.68,1300.0,368.0472,368.6855,367.9574,368.6855,1300.0
2019-12-09 10:30:00,369.67,370.06,369.56,369.78,1800.0,368.6755,369.0644,368.5658,368.7852,1800.0
2019-12-09 10:35:00,369.43,369.43,368.82,368.95,2700.0,368.4361,368.4361,367.8278,367.9574,2700.0
2019-12-09 10:40:00,369.16,369.25,368.51,368.71,5641.0,368.1669,368.2566,367.5186,367.7181,5641.0
2019-12-09 10:45:00,368.66,369.12,368.62,369.05,2200.0,367.6682,368.127,367.6283,368.0572,2200.0
2019-12-09 10:50:00,369.02,369.39,369.02,369.39,400.0,368.0272,368.3962,368.0272,368.3962,400.0
2019-12-09 10:55:00,369.25,369.25,368.88,368.99,2200.0,368.2566,368.2566,367.8876,367.9973,2200.0
2019-12-09 11:00:00,368.91,368.94,368.64,368.64,2721.0,367.9175,367.9475,367.6483,367.6483,2721.0
2019-12-09 11:05:00,368.36,368.5,367.91,368.04,3151.0,367.369,367.5086,366.9202,367.0499,3151.0
2019-12-09 11:10:00,368.08,368.49,367.98,368.47,2610.0,367.0898,367.4987,366.99,367.4787,2610.0
2019-12-09 11:15:00,368.6,369.12,368.6,369.12,1352.0,367.6084,368.127,367.6084,368.127,1352.0
2019-12-09 11:20:00,369.06,369.3,368.71,368.87,3896.0,368.0671,368.3065,367.7181,367.8776,3896.0
2019-12-09 11:25:00,368.75,368.75,367.83,368.1,8121.0,367.758,367.758,366.8404,367.1097,8121.0
2019-12-09 11:30:00,368.23,368.71,368.12,368.13,6235.0,367.2394,367.7181,367.1297,367.1396,6235.0
2019-12-09 11:35:00,368.13,368.37,367.75,368.2,2861.0,367.1396,367.379,366.7607,367.2094,2861.0
2019-12-09 11:40:00,368.32,368.5,367.99,368.0,1492.0,367.3291,367.5086,367.0,367.01,1492.0
2019-12-09 11:45:00,367.99,368.02,367.38,367.64,3110.0,367.0,367.0299,366.3916,366.651,3110.0
2019-12-09 11:50:00,367.32,367.32,366.29,366.39,2878.0,366.3318,366.3318,365.3046,365.4043,2878.0
2019-12-09 11:55:00,366.48,366.57,366.0,366.0,4745.0,365.4941,365.5838,365.0154,365.0154,4745.0
2019-12-09 12:00:00,365.99,366.71,365.99,366.67,3400.0,365.0054,365.7235,365.0054,365.6836,3400.0
2019-12-09 12:05:00,366.56,366.81,366.01,366.01,5435.0,365.5739,365.8232,365.0253,365.0253,5435.0
2019-12-09 12:10:00,366.0,366.22,365.75,366.0,6205.0,365.0154,365.2348,364.766,365.0154,6205.0
2019-12-09 12:15:00,365.87,365.99,365.63,365.99,1925.0,364.8857,365.0054,364.6464,365.0054,1925.0
2019-12-09 12:20:00,365.93,365.93,365.5,365.61,3500.0,364.9456,364.9456,364.5167,364.6264,3500.0
2019-12-09 12:25:00,365.85,366.05,365.72,365.72,1839.0,364.8658,365.0652,364.7361,364.7361,1839.0
2019-12-09 12:30:00,365.77,365.9,365.46,365.72,3400.0,364.786,364.9156,364.4768,364.7361,3400.0
2019-12-09 12:35:00,365.55,365.69,365.42,365.42,4307.0,364.5666,364.7062,364.4369,364.4369,4307.0
2019-12-09 12:40:00,365.42,365.54,365.12,365.12,4600.0,364.4369,364.5566,364.1377,364.1377,4600.0
2019-12-09 12:45:00,365.11,365.11,364.6,364.82,5304.0,364.1278,364.1278,363.6191,363.8385,5304.0
2019-12-09 12:50:00,364.84,364.91,364.64,364.9,3070.0,363.8585,363.9283,363.659,363.9183,3070.0
2019-12-09 12:55:00,364.83,364.99,364.26,364.35,6600.0,363.8485,364.0081,363.28,363.3698,6600.0
2019-12-09 13:00:00,364.31,364.33,363.84,364.27,3196.0,363.3299,363.3499,362.8612,363.29,3196.0
2019-12-09 13:05:00,364.22,364.26,363.93,364.01,3300.0,363.2402,363.28,362.9509,363.0307,3300.0
2019-12-09 13:10:00,363.96,363.96,363.63,363.66,4200.0,362.9809,362.9809,362.6517,362.6817,4200.0
2019-12-09 13:15:00,363.63,363.69,362.89,363.26,14870.0,362.6517,362.7116,361.9137,362.2827,14870.0
2019-12-09 13:20:00,363.19,363.61,363.14,363.61,2811.0,362.2129,362.6318,362.1631,362.6318,2811.0
2019-12-09 13:25:00,363.51,363.51,363.05,363.25,3083.0,362.5321,362.5321,362.0733,362.2728,3083.0
2019-12-09 13:30:00,363.33,363.92,363.33,363.91,1500.0,362.3525,362.941,362.3525,362.931,1500.0
2019-12-09 13:35:00,363.95,364.0,363.64,363.65,5243.0,362.9709,363.0207,362.6617,362.6717,5243.0
2019-12-09 13:40:00,363.61,363.74,363.12,363.36,6800.0,362.6318,362.7614,362.1431,362.3825,6800.0
2019-12-09 13:45:00,363.35,363.92,363.35,363.83,1600.0,362.3725,362.941,362.3725,362.8512,1600.0
2019-12-09 13:50:00,364.0,364.09,362.92,362.93,7900.0,363.0207,363.1105,361.9436,361.9536,7900.0
2019-12-09 13:55:00,362.92,363.43,362.91,363.17,4591.0,361.9436,362.4523,361.9337,362.193,4591.0
2019-12-09 14:00:00,363.08,364.42,363.06,364.42,8488.0,362.1032,363.4396,362.0833,363.4396,8488.0
2019-12-09 14:05:00,364.42,364.65,363.54,363.59,3369.0,363.4396,363.669,362.562,362.6118,3369.0
2019-12-09 14:10:00,363.51,364.0,363.51,364.0,3252.0,362.5321,363.0207,362.5321,363.0207,3252.0
2019-12-09 14:15:00,363.95,364.11,363.65,363.66,2103.0,362.9709,363.1304,362.6717,362.6817,2103.0
2019-12-09 14:20:00,363.52,363.82,362.9,363.82,6418.0,362.542,362.8412,361.9237,362.8412,6418.0
2019-12-09 14:25:00,363.66,363.98,363.4,363.79,1857.0,362.6817,363.0008,362.4224,362.8113,1857.0
2019-12-09 14:30:00,363.88,364.18,363.7,364.0,2923.0,362.9011,363.2003,362.7215,363.0207,2923.0
2019-12-09 14:35:00,364.08,364.08,363.47,363.74,7005.0,363.1005,363.1005,362.4922,362.7614,7005.0
2019-12-09 14:40:00,363.77,363.96,363.14,363.33,21752.0,362.7914,362.9809,362.1631,362.3525,21752.0
2019-12-09 14:45:00,363.34,364.28,363.33,363.98,40117.0,362.3625,363.3,362.3525,363.0008,40117.0
2019-12-09 14:50:00,363.97,364.07,363.68,363.88,3700.0,362.9908,363.0906,362.7016,362.9011,3700.0
2019-12-09 14:55:00,363.7,363.7,363.06,363.39,2668.0,362.7215,362.7215,362.0833,362.4124,2668.0
2019-12-09 15:00:00,363.49,364.08,363.49,363.9,8987.0,362.5121,363.1005,362.5121,362.921,8987.0
2019-12-09 15:05:00,363.87,363.91,363.68,363.79,5728.0,362.8911,362.931,362.7016,362.8113,5728.0
2019-12-09 15:10:00,363.76,363.76,363.35,363.44,5312.0,362.7814,362.7814,362.3725,362.4622,5312.0
2019-12-09 15:15:00,363.49,364.01,363.46,363.88,2443.0,362.5121,363.0307,362.4822,362.9011,2443.0
2019-12-09 15:20:00,364.0,364.05,363.55,363.66,3621.0,363.0207,363.0706,362.572,362.6817,3621.0
2019-12-09 15:25:00,363.7,364.2,363.5,364.13,11148.0,362.7215,363.2202,362.5221,363.1504,11148.0
2019-12-09 15:30:00,364.18,365.23,364.17,365.02,8097.0,363.2003,364.2474,363.1903,364.038,8097.0
2019-12-09 15:35:00,365.34,365.34,364.72,365.12,52325.0,364.3571,364.3571,363.7388,364.1377,52325.0
2019-12-09 15:40:00,365.21,365.51,365.2,365.48,9565.0,364.2275,364.5267,364.2175,364.4968,9565.0
2019-12-09 15:45:00,365.56,365.67,365.19,365.5,10538.0,364.5765,364.6862,364.2075,364.5167,10538.0
2019-12-09 15:50:00,365.48,365.93,365.32,365.86,23821.0,364.4968,364.9456,364.3372,364.8757,23821.0
2019-12-09 15:55:00,365.92,366.04,365.38,365.6,42010.0,364.9356,365.0553,364.397,364.6164,42010.0
2019-12-10 09:30:00,357.15,367.29,357.0,364.25,51511.0,356.1892,366.3019,356.0396,363.2701,51511.0
2019-12-10 09:35:00,364.47,365.77,360.93,361.18,48429.0,363.4895,364.786,359.959,360.2083,48429.0
2019-12-10 09:40:00,361.22,363.21,360.66,363.12,10427.0,360.2482,362.2329,359.6897,362.1431,10427.0
2019-12-10 09:45:00,363.65,365.68,363.35,365.42,14084.0,362.6717,364.6962,362.3725,364.4369,14084.0
2019-12-10 09:50:00,365.73,367.08,365.14,366.73,6745.0,364.7461,366.0925,364.1577,365.7434,6745.0
2019-12-10 09:55:00,366.81,367.72,366.25,367.31,8969.0,365.8232,366.7307,365.2647,366.3218,8969.0
2019-12-10 10:00:00,367.27,367.79,366.28,367.27,7254.0,366.2819,366.8005,365.2946,366.2819,7254.0
2019-12-10 10:05:00,367.0,367.34,366.22,367.34,3509.0,366.0127,366.3518,365.2348,366.3518,3509.0
2019-12-10 10:10:00,366.98,368.93,366.98,368.89,6214.0,365.9927,367.9375,365.9927,367.8976,6214.0
2019-12-10 10:15:00,368.98,369.67,367.6,367.86,5800.0,367.9873,368.6755,366.6111,366.8704,5800.0
2019-12-10 10:20:00,367.81,369.01,367.8,368.82,4789.0,366.8205,368.0173,366.8105,367.8278,4789.0
2019-12-10 10:25:00,368.75,369.5,368.65,369.22,6076.0,367.758,368.5059,367.6582,368.2267,6076.0
2019-12-10 10:30:00,368.96,369.2,368.53,368.53,2738.0,367.9674,368.2068,367.5386,367.5386,2738.0
2019-12-10 10:35:00,368.3,368.3,367.21,367.66,7162.0,367.3092,367.3092,366.2221,366.6709,7162.0
2019-12-10 10:40:00,367.47,367.9,367.12,367.6,11710.0,366.4814,366.9103,366.1323,366.6111,11710.0
2019-12-10 10:45:00,367.53,368.0,367.37,368.0,2287.0,366.5412,367.01,366.3817,367.01,2287.0
2019-12-10 10:50:00,367.95,368.13,367.84,367.99,1519.0,366.9601,367.1396,366.8504,367.0,1519.0
2019-12-10 10:55:00,367.92,368.72,367.91,368.39,12669.0,366.9302,367.728,366.9202,367.3989,12669.0
2019-12-10 11:00:00,368.43,368.93,368.15,368.71,19452.0,367.4388,367.9375,367.1596,367.7181,19452.0
2019-12-10 11:05:00,368.85,369.75,368.78,369.75,12064.0,367.8577,368.7553,367.7879,368.7553,12064.0
2019-12-10 11:10:00,369.77,370.3,369.66,369.89,12917.0,368.7752,369.3038,368.6655,368.8949,12917.0
2019-12-10 11:15:00,369.84,370.2,368.97,368.99,28699.0,368.845,369.2041,367.9774,367.9973,28699.0
2019-12-10 11:20:00,369.19,369.53,368.73,369.53,13545.0,368.1968,368.5359,367.738,368.5359,13545.0
2019-12-10 11:25:00,369.51,370.12,369.44,370.12,4243.0,368.5159,369.1243,368.4461,369.1243,4243.0
2019-12-10 11:30:00,370.15,370.38,369.63,370.37,5101.0,369.1542,369.3836,368.6356,369.3736,5101.0
2019-12-10 11:35:00,370.42,370.59,370.18,370.18,3051.0,369.4235,369.593,369.1841,369.1841,3051.0
2019-12-10 11:40:00,370.36,370.49,370.2,370.47,1859.0,369.3636,369.4933,369.2041,369.4733,1859.0
2019-12-10 11:45:00,370.36,371.46,370.36,371.4,3781.0,369.3636,370.4607,369.3636,370.4008,3781.0
2019-12-10 11:50:00,371.45,372.15,371.3,371.86,19011.0,370.4507,371.1488,370.3011,370.8596,19011.0
2019-12-10 11:55:00,371.71,371.9,371.13,371.4,9500.0,370.71,370.8995,370.1316,370.4008,9500.0
2019-12-10 12:00:00,371.56,371.87,371.32,371.39,7631.0,370.5604,370.8696,370.321,370.3909,7631.0
2019-12-10 12:05:00,371.39,371.64,370.56,370.75,15084.0,370.3909,370.6402,369.5631,369.7526,15084.0
2019-12-10 12:10:00,370.5,370.85,370.33,370.85,1820.0,369.5033,369.8523,369.3337,369.8523,1820.0
2019-12-10 12:15:00,370.66,370.95,369.94,369.99,5511.0,369.6628,369.952,368.9448,368.9946,5511.0
2019-12-10 12:20:00,370.0,370.14,369.63,369.8,3100.0,369.0046,369.1442,368.6356,368.8051,3100.0
2019-12-10 12:25:00,369.64,369.7,369.18,369.18,4300.0,368.6456,368.7054,368.1868,368.1868,4300.0
2019-12-10 12:30:00,369.29,369.6,368.6,369.05,9050.0,368.2965,368.6057,367.6084,368.0572,9050.0
2019-12-10 12:35:00,369.08,369.77,368.76,369.77,2400.0,368.0871,368.7752,367.7679,368.7752,2400.0
2019-12-10 12:40:00,369.77,369.77,368.83,368.96,2400.0,368.7752,368.7752,367.8377,367.9674,2400.0
2019-12-10 12:45:00,368.94,369.0,368.29,368.31,1100.0,367.9475,368.0073,367.2992,367.3191,1100.0
2019-12-10 12:50:00,368.15,369.05,368.14,369.03,5898.0,367.1596,368.0572,367.1496,368.0372,5898.0
2019-12-10 12:55:00,369.11,369.33,369.03,369.16,3449.0,368.117,368.3364,368.0372,368.1669,3449.0
2019-12-10 13:00:00,369.01,369.32,368.98,368.98,2100.0,368.0173,368.3264,367.9873,367.9873,2100.0
2019-12-10 13:05:00,369.01,369.12,368.82,369.0,5100.0,368.0173,368.127,367.8278,368.0073,5100.0
2019-12-10 13:10:00,368.99,369.29,368.65,368.65,4500.0,367.9973,368.2965,367.6582,367.6582,4500.0
2019-12-10 13:15:00,368.91,369.09,368.7,368.88,54830.0,367.9175,368.097,367.7081,367.8876,54830.0
2019-12-10 13:20:00,368.88,369.29,368.76,369.03,1800.0,367.8876,368.2965,367.7679,368.0372,1800.0
2019-12-10 13:25:00,369.04,369.19,368.7,368.7,1600.0,368.0472,368.1968,367.7081,367.7081,1600.0
2019-12-10 13:30:00,368.78,369.13,368.62,369.0,2900.0,367.7879,368.1369,367.6283,368.0073,2900.0
2019-12-10 13:35:00,369.06,369.33,368.81,369.01,5615.0,368.0671,368.3364,367.8178,368.0173,5615.0
2019-12-10 13:40:00,369.01,369.02,368.45,368.45,3700.0,368.0173,368.0272,367.4588,367.4588,3700.0
2019-12-10 13:45:00,368.44,368.44,368.02,368.16,5708.0,367.4488,367.4488,367.0299,367.1696,5708.0
2019-12-10 13:50:00,368.08,368.33,368.04,368.29,2400.0,367.0898,367.3391,367.0499,367.2992,2400.0
2019-12-10 13:55:00,368.49,368.5,367.73,367.78,4112.0,367.4987,367.5086,366.7407,366.7906,4112.0
2019-12-10 14:00:00,367.9,368.0,367.39,367.51,3000.0,366.9103,367.01,366.4016,366.5213,3000.0
2019-12-10 14:05:00,367.5,367.69,367.41,367.6,2227.0,366.5113,366.7008,366.4216,366.6111,2227.0
2019-12-10 14:10:00,367.68,368.3,367.47,368.3,4200.0,366.6908,367.3092,366.4814,367.3092,4200.0
2019-12-10 14:15:00,368.24,368.72,368.23,368.25,11459.0,367.2493,367.728,367.2394,367.2593,11459.0
2019-12-10 14:20:00,368.38,368.98,368.29,368.98,2968.0,367.389,367.9873,367.2992,367.9873,2968.0
2019-12-10 14:25:00,368.97,369.05,368.29,368.38,8739.0,367.9774,368.0572,367.2992,367.389,8739.0
2019-12-10 14:30:00,368.5,368.95,367.02,367.86,10627.0,367.5086,367.9574,366.0326,366.8704,10627.0
2019-12-10 14:35:00,367.91,367.97,367.37,367.38,4492.0,366.9202,366.9801,366.3817,366.3916,4492.0
2019-12-10 14:40:00,367.5,367.64,367.3,367.6,1111.0,366.5113,366.651,366.3119,366.6111,1111.0
2019-12-10 14:45:00,367.82,368.06,367.5,367.51,10290.0,366.8305,367.0698,366.5113,366.5213,10290.0
2019-12-10 14:50:00,367.52,367.86,367.39,367.84,7617.0,366.5313,366.8704,366.4016,366.8504,7617.0
2019-12-10 14:55:00,367.67,367.87,367.25,367.71,3761.0,366.6809,366.8803,366.262,366.7208,3761.0
2019-12-10 15:00:00,367.68,368.14,367.68,367.96,2474.0,366.6908,367.1496,366.6908,366.9701,2474.0
2019-12-10 15:05:00,367.89,368.01,367.73,367.97,60800.0,366.9003,367.02,366.7407,366.9801,60800.0
2019-12-10 15:10:00,368.14,368.6,368.12,368.38,2100.0,367.1496,367.6084,367.1297,367.389,2100.0
2019-12-10 15:15:00,368.16,368.42,368.04,368.42,11082.0,367.1696,367.4289,367.0499,367.4289,11082.0
2019-12-10 15:20:00,368.53,368.58,368.21,368.45,1100.0,367.5386,367.5884,367.2194,367.4588,1100.0
2019-12-10 15:25:00,368.36,368.61,368.35,368.58,2332.0,367.369,367.6183,367.359,367.5884,2332.0
2019-12-10 15:30:00,368.84,369.0,368.7,368.7,4474.0,367.8477,368.0073,367.7081,367.7081,4474.0
2019-12-10 15:35:00,368.61,369.0,368.6,368.81,4387.0,367.6183,368.0073,367.6084,367.8178,4387.0
2019-12-10 15:40:00,368.8,368.86,368.46,368.51,4625.0,367.8078,367.8677,367.4687,367.5186,4625.0
2019-12-10 15:45:00,368.4,368.62,367.99,367.99,9300.0,367.4089,367.6283,367.0,367.0,9300.0
2019-12-10 15:50:00,368.0,368.22,367.29,367.59,25371.0,367.01,367.2294,366.3019,366.6011,25371.0
2019-12-10 15:55:00,367.59,367.68,366.93,367.68,42484.0,366.6011,366.6908,365.9429,366.6908,42484.0
2019-12-11 09:30:00,368.4,371.97,368.25,371.97,42191.0,367.4089,370.9693,367.2593,370.9693,42191.0
2019-12-11 09:35:00,371.43,373.3,371.41,373.05,9904.0,370.4308,372.2957,370.4108,372.0464,9904.0
2019-12-11 09:40:00,373.06,375.71,373.06,374.23,11022.0,372.0564,374.6992,372.0564,373.2232,11022.0
2019-12-11 09:45:00,374.04,374.08,371.26,372.76,53721.0,373.0337,373.0736,370.2612,371.7572,53721.0
2019-12-11 09:50:00,372.88,375.43,372.82,375.43,15189.0,371.8769,374.42,371.817,374.42,15189.0
2019-12-11 09:55:00,375.57,376.14,373.1,374.18,8667.0,374.5596,375.1281,372.0963,373.1734,8667.0
2019-12-11 10:00:00,374.19,375.0,373.31,374.87,6052.0,373.1833,373.9911,372.3057,373.8615,6052.0
2019-12-11 10:05:00,374.99,375.65,374.36,375.65,4582.0,373.9812,374.6394,373.3529,374.6394,4582.0
2019-12-11 10:10:00,375.48,375.71,374.78,375.34,4727.0,374.4699,374.6992,373.7717,374.3302,4727.0
2019-12-11 10:15:00,375.5,375.52,375.18,375.31,1800.0,374.4898,374.5098,374.1707,374.3003,1800.0
2019-12-11 10:20:00,375.25,375.4,374.29,374.63,8758.0,374.2405,374.3901,373.2831,373.6221,8758.0
2019-12-11 10:25:00,374.72,375.63,374.66,375.48,8413.0,373.7119,374.6195,373.6521,374.4699,8413.0
2019-12-11 10:30:00,375.78,375.85,375.32,375.44,3932.0,374.7691,374.8389,374.3103,374.43,3932.0
2019-12-11 10:35:00,375.23,375.58,375.05,375.55,7010.0,374.2205,374.5696,374.041,374.5397,7010.0
2019-12-11 10:40:00,375.56,376.37,375.56,376.37,5040.0,374.5496,375.3575,374.5496,375.3575,5040.0
2019-12-11 10:45:00,376.37,376.53,375.89,375.89,4525.0,375.3575,375.517,374.8788,374.8788,4525.0
2019-12-11 10:50:00,375.93,376.14,375.9,376.03,4100.0,374.9186,375.1281,374.8887,375.0184,4100.0
2019-12-11 10:55:00,376.03,376.43,375.93,376.43,2400.0,375.0184,375.4173,374.9186,375.4173,2400.0
2019-12-11 11:00:00,376.33,376.68,375.6,375.81,7523.0,375.3176,375.6666,374.5895,374.799,7523.0
2019-12-11 11:05:00,375.66,375.78,374.77,375.0,2753.0,374.6494,374.7691,373.7618,373.9911,2753.0
2019-12-11 11:10:00,375.0,375.5,374.75,375.0,10242.0,373.9911,374.4898,373.7418,373.9911,10242.0
2019-12-11 11:15:00,375.04,375.04,373.84,374.0,8366.0,374.031,374.031,372.8343,372.9938,8366.0
2019-12-11 11:20:00,373.97,374.0,373.17,373.7,4512.0,372.9639,372.9938,372.1661,372.6946,4512.0
2019-12-11 11:25:00,373.64,374.09,373.64,374.01,2950.0,372.6348,373.0836,372.6348,373.0038,2950.0
2019-12-11 11:30:00,374.05,374.08,373.74,373.8,1427.0,373.0437,373.0736,372.7345,372.7944,1427.0
2019-12-11 11:35:00,373.69,373.7,372.82,373.02,4080.0,372.6847,372.6946,371.817,372.0165,4080.0
2019-12-11 11:40:00,372.8,372.94,372.77,372.94,400.0,371.7971,371.9367,371.7671,371.9367,400.0
2019-12-11 11:45:00,373.15,373.92,373.15,373.63,4368.0,372.1461,372.9141,372.1461,372.6248,4368.0
2019-12-11 11:50:00,373.55,373.55,373.15,373.2,2379.0,372.5451,372.5451,372.1461,372.196,2379.0
2019-12-11 11:55:00,373.23,373.25,372.5,372.5,3267.0,372.2259,372.2459,371.4979,371.4979,3267.0
2019-12-11 12:00:00,372.37,373.11,372.37,373.0,700.0,371.3682,372.1062,371.3682,371.9965,700.0
2019-12-11 12:05:00,373.15,373.45,372.99,373.45,1954.0,372.1461,372.4453,371.9866,372.4453,1954.0
2019-12-11 12:10:00,373.5,373.59,373.17,373.17,4020.0,372.4952,372.5849,372.1661,372.1661,4020.0
2019-12-11 12:15:00,373.03,373.03,372.32,372.32,1312.0,372.0264,372.0264,371.3184,371.3184,1312.0
2019-12-11 12:20:00,372.32,372.91,372.32,372.58,1745.0,371.3184,371.9068,371.3184,371.5777,1745.0
2019-12-11 12:25:00,372.85,373.03,372.53,372.92,2337.0,371.8469,372.0264,371.5278,371.9167,2337.0
2019-12-11 12:30:00,372.81,373.35,372.81,373.31,6453.0,371.807,372.3456,371.807,372.3057,6453.0
2019-12-11 12:35:00,373.09,373.77,373.09,373.7,2700.0,372.0863,372.7645,372.0863,372.6946,2700.0
2019-12-11 12:40:00,373.86,374.3,373.64,374.01,9700.0,372.8542,373.293,372.6348,373.0038,9700.0
2019-12-11 12:45:00,374.0,374.08,373.35,373.54,40045.0,372.9938,373.0736,372.3456,372.5351,40045.0
2019-12-11 12:50:00,373.53,374.12,373.45,374.09,31373.0,372.5251,373.1135,372.4453,373.0836,31373.0
2019-12-11 12:55:00,374.09,374.15,373.45,373.5,20149.0,373.0836,373.1434,372.4453,372.4952,20149.0
2019-12-11 13:00:00,373.44,373.79,373.31,373.66,10801.0,372.4353,372.7844,372.3057,372.6548,10801.0
2019-12-11 13:05:00,373.65,373.77,372.87,372.92,11208.0,372.6448,372.7645,371.8669,371.9167,11208.0
2019-12-11 13:10:00,373.0,373.06,373.0,373.05,1100.0,371.9965,372.0564,371.9965,372.0464,1100.0
2019-12-11 13:15:00,373.0,373.38,372.93,373.24,1715.0,371.9965,372.3755,371.9267,372.2359,1715.0
2019-12-11 13:20:00,373.21,373.21,373.0,373.0,200.0,372.206,372.206,371.9965,371.9965,200.0
2019-12-11 13:25:00,373.16,373.39,373.0,373.3,39901.0,372.1561,372.3855,371.9965,372.2957,39901.0
2019-12-11 13:30:00,373.38,373.39,373.09,373.18,2511.0,372.3755,372.3855,372.0863,372.176,2511.0
2019-12-11 13:35:00,373.2,373.42,373.04,373.05,1200.0,372.196,372.4154,372.0364,372.0464,1200.0
2019-12-11 13:40:00,373.1,373.1,371.85,371.86,2300.0,372.0963,372.0963,370.8496,370.8596,2300.0
2019-12-11 13:45:00,371.79,371.79,371.57,371.72,300.0,370.7898,370.7898,370.5704,370.72,300.0
2019-12-11 13:50:00,371.59,371.97,371.48,371.97,2200.0,370.5903,370.9693,370.4806,370.9693,2200.0
2019-12-11 13:55:00,372.32,372.55,371.76,371.91,1100.0,371.3184,371.5477,370.7599,370.9095,1100.0
2019-12-11 14:00:00,371.75,372.36,371.58,372.36,1100.0,370.7499,371.3583,370.5804,371.3583,1100.0
2019-12-11 14:05:00,372.4,373.05,372.39,373.0,7638.0,371.3981,372.0464,371.3882,371.9965,7638.0
2019-12-11 14:10:00,373.27,373.69,373.24,373.58,9297.0,372.2658,372.6847,372.2359,372.575,9297.0
2019-12-11 14:15:00,373.6,373.88,373.42,373.42,3413.0,372.5949,372.8742,372.4154,372.4154,3413.0
2019-12-11 14:20:00,373.65,373.74,373.28,373.74,1340.0,372.6448,372.7345,372.2758,372.7345,1340.0
2019-12-11 14:25:00,373.56,373.56,373.13,373.53,1793.0,372.555,372.555,372.1262,372.5251,1793.0
2019-12-11 14:30:00,373.43,373.56,372.64,372.64,4198.0,372.4254,372.555,371.6375,371.6375,4198.0
2019-12-11 14:35:00,372.58,372.88,372.41,372.88,1300.0,371.5777,371.8769,371.4081,371.8769,1300.0
2019-12-11 14:40:00,372.51,373.21,372.26,373.11,2979.0,371.5078,372.206,371.2585,372.1062,2979.0
2019-12-11 14:45:00,373.13,373.2,372.64,372.98,1200.0,372.1262,372.196,371.6375,371.9766,1200.0
2019-12-11 14:50:00,372.72,373.34,372.51,373.11,2876.0,371.7173,372.3356,371.5078,372.1062,2876.0
2019-12-11 14:55:00,373.12,373.47,373.12,373.33,3919.0,372.1162,372.4653,372.1162,372.3256,3919.0
2019-12-11 15:00:00,373.34,373.34,372.9,372.95,1000.0,372.3356,372.3356,371.8968,371.9467,1000.0
2019-12-11 15:05:00,372.9,373.07,372.82,372.89,1214.0,371.8968,372.0663,371.817,371.8868,1214.0
2019-12-11 15:10:00,372.73,373.0,372.67,372.87,2810.0,371.7273,371.9965,371.6674,371.8669,2810.0
2019-12-11 15:15:00,373.06,373.06,372.6,372.65,1357.0,372.0564,372.0564,371.5976,371.6475,1357.0
2019-12-11 15:20:00,372.5,372.56,372.27,372.41,2402.0,371.4979,371.5577,371.2685,371.4081,2402.0
2019-12-11 15:25:00,372.42,372.42,372.02,372.3,7309.0,371.4181,371.4181,371.0192,371.2984,7309.0
2019-12-11 15:30:00,372.31,372.55,372.15,372.3,5158.0,371.3084,371.5477,371.1488,371.2984,5158.0
2019-12-11 15:35:00,372.3,372.57,372.13,372.52,5965.0,371.2984,371.5677,371.1289,371.5178,5965.0
2019-12-11 15:40:00,372.36,372.8,372.29,372.71,13957.0,371.3583,371.7971,371.2884,371.7073,13957.0
2019-12-11 15:45:00,372.74,372.77,372.26,372.4,11400.0,371.7372,371.7671,371.2585,371.3981,11400.0
2019-12-11 15:50:00,372.33,373.81,372.32,373.53,31051.0,371.3283,372.8044,371.3184,372.5251,31051.0
2019-12-11 15:55:00,373.53,373.89,373.25,373.56,67760.0,372.5251,372.8841,372.2459,372.555,67760.0
2019-12-12 09:30:00,374.1,376.95,373.88,376.95,10236.0,373.0936,375.9359,372.8742,375.9359,10236.0
2019-12-12 09:35:00,375.97,378.0,375.96,377.62,6983.0,374.9585,376.9831,374.9486,376.6041,6983.0
2019-12-12 09:40:00,377.18,377.83,376.6,377.83,3608.0,376.1653,376.8135,375.5868,376.8135,3608.0
2019-12-12 09:45:00,378.3,378.7,377.69,378.4,4365.0,377.2823,377.6812,376.6739,377.382,4365.0
2019-12-12 09:50:00,378.58,379.86,378.02,379.16,7680.0,377.5615,378.8381,377.003,378.14,7680.0
2019-12-12 09:55:00,378.91,379.85,378.88,379.85,2532.0,377.8906,378.8281,377.8607,378.8281,2532.0
2019-12-12 10:00:00,379.64,381.41,379.56,381.19,17571.0,378.6187,380.3839,378.5389,380.1645,17571.0
2019-12-12 10:05:00,380.88,382.0,380.81,381.22,10964.0,379.8553,380.9723,379.7855,380.1944,10964.0
2019-12-12 10:10:00,381.32,382.25,381.17,382.25,10098.0,380.2941,381.2216,380.1446,381.2216,10098.0
2019-12-12 10:15:00,382.06,382.25,381.5,382.1,6254.0,381.0322,381.2216,380.4737,381.072,6254.0
2019-12-12 10:20:00,381.92,382.15,380.87,381.0,4274.0,380.8925,381.1219,379.8454,379.975,4274.0
2019-12-12 10:25:00,380.72,382.0,380.7,381.51,12677.0,379.6958,380.9723,379.6758,380.4836,12677.0
2019-12-12 10:30:00,381.29,381.29,380.7,380.93,8687.0,380.2642,380.2642,379.6758,379.9052,8687.0
2019-12-12 10:35:00,380.82,381.0,379.48,379.48,6065.0,379.7955,379.975,378.4591,378.4591,6065.0
2019-12-12 10:40:00,379.72,380.01,379.23,379.43,2266.0,378.6985,378.9877,378.2098,378.4092,2266.0
2019-12-12 10:45:00,379.61,380.29,379.48,380.29,2100.0,378.5887,379.2669,378.4591,379.2669,2100.0
2019-12-12 10:50:00,380.37,380.89,380.09,380.89,2600.0,379.3467,379.8653,379.0675,379.8653,2600.0
2019-12-12 10:55:00,380.99,381.35,380.1,380.26,4040.0,379.965,380.3241,379.0774,379.237,4040.0
2019-12-12 11:00:00,380.25,380.25,379.37,379.37,3200.0,379.227,379.227,378.3494,378.3494,3200.0
2019-12-12 11:05:00,379.37,379.37,378.28,378.41,2956.0,378.3494,378.3494,377.2623,377.392,2956.0
2019-12-12 11:10:00,378.34,378.77,378.06,378.06,2485.0,377.3222,377.751,377.0429,377.0429,2485.0
2019-12-12 11:15:00,378.19,378.25,377.69,377.69,900.0,377.1726,377.2324,376.6739,376.6739,900.0
2019-12-12 11:20:00,377.55,377.82,377.44,377.74,3181.0,376.5343,376.8036,376.4246,376.7238,3181.0
2019-12-12 11:25:00,377.81,378.02,377.17,377.19,3750.0,376.7936,377.003,376.1553,376.1753,3750.0
2019-12-12 11:30:00,377.31,377.9,377.09,377.13,3979.0,376.2949,376.8833,376.0755,376.1154,3979.0
2019-12-12 11:35:00,377.18,377.74,377.03,377.08,3386.0,376.1653,376.7238,376.0157,376.0656,3386.0
2019-12-12 11:40:00,377.02,377.1,376.88,377.04,3268.0,376.0057,376.0855,375.8661,376.0257,3268.0
2019-12-12 11:45:00,377.25,377.53,376.8,376.8,2900.0,376.2351,376.5143,375.7863,375.7863,2900.0
2019-12-12 11:50:00,376.71,376.72,375.77,376.06,3805.0,375.6965,375.7065,374.7591,375.0483,3805.0
2019-12-12 11:55:00,375.83,376.55,375.01,376.55,5942.0,374.8189,375.537,374.0011,375.537,5942.0
2019-12-12 12:00:00,376.43,376.55,375.77,375.99,7915.0,375.4173,375.537,374.7591,374.9785,7915.0
2019-12-12 12:05:00,375.77,376.6,375.58,376.15,2200.0,374.7591,375.5868,374.5696,375.1381,2200.0
2019-12-12 12:10:00,376.28,376.3,376.0,376.25,4069.0,375.2677,375.2877,374.9885,375.2378,4069.0
2019-12-12 12:15:00,376.2,376.2,375.4,375.44,1780.0,375.1879,375.1879,374.3901,374.43,1780.0
2019-12-12 12:20:00,375.41,375.41,374.65,375.01,4705.0,374.4,374.4,373.6421,374.0011,4705.0
2019-12-12 12:25:00,374.84,375.05,374.69,374.69,1103.0,373.8316,374.041,373.682,373.682,1103.0
2019-12-12 12:30:00,375.1,375.19,374.94,375.0,3506.0,374.0909,374.1806,373.9313,373.9911,3506.0
2019-12-12 12:35:00,375.05,375.13,374.48,374.49,3100.0,374.041,374.1208,373.4725,373.4825,3100.0
2019-12-12 12:40:00,374.36,374.61,374.21,374.32,4209.0,373.3529,373.6022,373.2033,373.313,4209.0
2019-12-12 12:45:00,374.32,374.43,373.95,374.23,10818.0,373.313,373.4227,372.944,373.2232,10818.0
2019-12-12 12:50:00,374.37,374.44,373.91,374.06,3504.0,373.3628,373.4327,372.9041,373.0537,3504.0
2019-12-12 12:55:00,374.29,374.32,373.89,374.11,5000.0,373.2831,373.313,372.8841,373.1035,5000.0
2019-12-12 13:00:00,374.0,375.11,374.0,374.87,8197.0,372.9938,374.1009,372.9938,373.8615,8197.0
2019-12-12 13:05:00,374.97,375.47,374.58,374.81,17600.0,373.9612,374.4599,373.5723,373.8017,17600.0
2019-12-12 13:10:00,374.83,374.84,374.12,374.32,8900.0,373.8216,373.8316,373.1135,373.313,8900.0
2019-12-12 13:15:00,374.32,374.39,374.08,374.24,2511.0,373.313,373.3828,373.0736,373.2332,2511.0
2019-12-12 13:20:00,374.39,374.39,374.05,374.05,1200.0,373.3828,373.3828,373.0437,373.0437,1200.0
2019-12-12 13:25:00,374.13,374.14,373.63,373.7,2957.0,373.1235,373.1335,372.6248,372.6946,2957.0
2019-12-12 13:30:00,373.66,374.15,373.29,373.29,4637.0,372.6548,373.1434,372.2858,372.2858,4637.0
2019-12-12 13:35:00,373.56,373.63,373.22,373.22,2300.0,372.555,372.6248,372.2159,372.2159,2300.0
2019-12-12 13:40:00,373.23,373.27,372.5,372.55,3448.0,372.2259,372.2658,371.4979,371.5477,3448.0
2019-12-12 13:45:00,372.6,373.52,372.59,373.52,2678.0,371.5976,372.5151,371.5876,372.5151,2678.0
2019-12-12 13:50:00,373.36,373.58,373.24,373.27,3507.0,372.3556,372.575,372.2359,372.2658,3507.0
2019-12-12 13:55:00,373.27,373.35,372.93,373.35,1602.0,372.2658,372.3456,371.9267,372.3456,1602.0
2019-12-12 14:00:00,373.35,373.69,373.35,373.6,1194.0,372.3456,372.6847,372.3456,372.5949,1194.0
2019-12-12 14:05:00,373.59,373.87,373.52,373.76,2516.0,372.5849,372.8642,372.5151,372.7545,2516.0
2019-12-12 14:10:00,373.65,373.95,373.34,373.54,1605.0,372.6448,372.944,372.3356,372.5351,1605.0
2019-12-12 14:15:00,373.77,374.05,373.45,373.45,3600.0,372.7645,373.0437,372.4453,372.4453,3600.0
2019-12-12 14:20:00,373.32,374.14,373.32,373.93,2487.0,372.3157,373.1335,372.3157,372.924,2487.0
2019-12-12 14:25:00,373.87,374.09,373.7,373.95,11302.0,372.8642,373.0836,372.6946,372.944,11302.0
2019-12-12 14:30:00,373.85,375.24,373.85,374.13,31919.0,372.8442,374.2305,372.8442,373.1235,31919.0
2019-12-12 14:35:00,373.89,374.17,373.73,373.93,3500.0,372.8841,373.1634,372.7246,372.924,3500.0
2019-12-12 14:40:00,374.22,374.49,374.01,374.01,3135.0,373.2132,373.4825,373.0038,373.0038,3135.0
2019-12-12 14:45:00,373.96,374.26,373.75,373.76,31961.0,372.9539,373.2531,372.7445,372.7545,31961.0
2019-12-12 14:50:00,373.5,374.06,373.42,374.06,7124.0,372.4952,373.0537,372.4154,373.0537,7124.0
2019-12-12 14:55:00,373.92,374.27,373.53,373.77,18800.0,372.9141,373.2631,372.5251,372.7645,18800.0
2019-12-12 15:00:00,373.81,374.33,373.81,374.15,3350.0,372.8044,373.323,372.8044,373.1434,3350.0
2019-12-12 15:05:00,374.25,374.27,373.92,373.99,3077.0,373.2432,373.2631,372.9141,372.9839,3077.0
2019-12-12 15:10:00,373.96,374.04,373.57,373.63,2300.0,372.9539,373.0337,372.565,372.6248,2300.0
2019-12-12 15:15:00,373.69,374.1,373.65,373.95,3501.0,372.6847,373.0936,372.6448,372.944,3501.0
2019-12-12 15:20:00,374.0,374.12,373.91,373.92,2330.0,372.9938,373.1135,372.9041,372.9141,2330.0
2019-12-12 15:25:00,373.97,374.3,373.96,374.3,12679.0,372.9639,373.293,372.9539,373.293,12679.0
2019-12-12 15:30:00,374.22,374.51,373.89,373.91,27334.0,373.2132,373.5025,372.8841,372.9041,27334.0
2019-12-12 15:35:00,373.81,374.01,373.4,373.94,8100.0,372.8044,373.0038,372.3955,372.934,8100.0
2019-12-12 15:40:00,373.86,374.06,373.24,373.27,9424.0,372.8542,373.0537,372.2359,372.2658,9424.0
2019-12-12 15:45:00,373.35,373.69,373.02,373.58,13213.0,372.3456,372.6847,372.0165,372.575,13213.0
2019-12-12 15:50:00,373.8,373.91,372.76,373.0,20059.0,372.7944,372.9041,371.7572,371.9965,20059.0
2019-12-12 15:55:00,373.01,373.01,372.08,372.15,40968.0,372.0065,372.0065,371.079,371.1488,40968.0
2019-12-13 09:30:00,376.16,376.16,372.56,374.17,23442.0,375.148,375.148,371.5577,373.1634,23442.0
2019-12-13 09:35:00,375.48,377.5,375.48,377.17,8198.0,374.4699,376.4844,374.4699,376.1553,8198.0
2019-12-13 09:40:00,377.65,377.65,374.39,375.95,9423.0,376.634,376.634,373.3828,374.9386,9423.0
2019-12-13 09:45:00,376.59,377.56,376.48,376.48,13943.0,375.5769,376.5443,375.4672,375.4672,13943.0
2019-12-13 09:50:00,376.71,378.72,376.52,377.26,10881.0,375.6965,377.7011,375.5071,376.2451,10881.0
2019-12-13 09:55:00,377.65,378.54,377.65,378.03,3300.0,376.634,377.5216,376.634,377.013,3300.0
2019-12-13 10:00:00,377.95,378.8,377.61,378.65,6888.0,376.9332,377.7809,376.5941,377.6313,6888.0
2019-12-13 10:05:00,378.67,379.18,377.53,377.82,8739.0,377.6513,378.1599,376.5143,376.8036,8739.0
2019-12-13 10:10:00,378.06,378.64,376.93,376.93,29009.0,377.0429,377.6214,375.916,375.916,29009.0
2019-12-13 10:15:00,376.93,378.77,376.93,378.47,3320.0,375.916,377.751,375.916,377.4518,3320.0
2019-12-13 10:20:00,378.47,378.47,377.67,378.41,5117.0,377.4518,377.4518,376.654,377.392,5117.0
2019-12-13 10:25:00,378.48,378.72,377.41,377.63,5810.0,377.4618,377.7011,376.3947,376.6141,5810.0
2019-12-13 10:30:00,377.37,378.2,377.0,377.73,7203.0,376.3548,377.1825,375.9858,376.7138,7203.0
2019-12-13 10:35:00,377.73,377.76,376.63,377.01,4721.0,376.7138,376.7437,375.6168,375.9957,4721.0
2019-12-13 10:40:00,377.42,378.01,377.42,377.59,3800.0,376.4046,376.9931,376.4046,376.5742,3800.0
2019-12-13 10:45:00,377.58,378.27,377.34,377.42,5445.0,376.5642,377.2524,376.3249,376.4046,5445.0
2019-12-13 10:50:00,377.42,377.47,376.06,376.21,11674.0,376.4046,376.4545,375.0483,375.1979,11674.0
2019-12-13 10:55:00,376.21,376.8,375.44,375.88,9936.0,375.1979,375.7863,374.43,374.8688,9936.0
2019-12-13 11:00:00,375.88,376.09,375.0,375.98,36724.0,374.8688,375.0782,373.9911,374.9685,36724.0
2019-12-13 11:05:00,375.96,376.51,375.96,376.34,1914.0,374.9486,375.4971,374.9486,375.3275,1914.0
2019-12-13 11:10:00,376.35,376.39,374.61,374.61,2600.0,375.3375,375.3774,373.6022,373.6022,2600.0
2019-12-13 11:15:00,374.56,374.79,374.35,374.75,7782.0,373.5523,373.7817,373.3429,373.7418,7782.0
2019-12-13 11:20:00,374.75,375.23,374.67,374.74,3401.0,373.7418,374.2205,373.662,373.7318,3401.0
2019-12-13 11:25:00,374.75,375.75,374.75,375.75,4426.0,373.7418,374.7391,373.7418,374.7391,4426.0
2019-12-13 11:30:00,375.68,376.03,375.55,375.73,2821.0,374.6693,375.0184,374.5397,374.7192,2821.0
2019-12-13 11:35:00,375.84,375.87,375.33,375.51,12272.0,374.8289,374.8588,374.3203,374.4998,12272.0
2019-12-13 11:40:00,375.3,375.43,374.92,375.04,4720.0,374.2903,374.42,373.9114,374.031,4720.0
2019-12-13 11:45:00,375.18,375.5,374.8,374.95,2940.0,374.1707,374.4898,373.7917,373.9413,2940.0
2019-12-13 11:50:00,375.31,376.46,375.31,376.37,9167.0,374.3003,375.4472,374.3003,375.3575,9167.0
2019-12-13 11:55:00,376.35,376.92,375.69,375.9,29071.0,375.3375,375.906,374.6793,374.8887,29071.0
2019-12-13 12:00:00,375.91,376.52,375.59,376.49,2804.0,374.8987,375.5071,374.5796,375.4771,2804.0
2019-12-13 12:05:00,376.45,376.98,376.45,376.86,3417.0,375.4372,375.9658,375.4372,375.8461,3417.0
2019-12-13 12:10:00,376.87,377.17,375.63,375.68,17919.0,375.8561,376.1553,374.6195,374.6693,17919.0
2019-12-13 12:15:00,375.63,376.34,375.63,376.2,3492.0,374.6195,375.3275,374.6195,375.1879,3492.0
2019-12-13 12:20:00,376.0,376.02,375.23,375.24,14466.0,374.9885,375.0084,374.2205,374.2305,14466.0
2019-12-13 12:25:00,375.42,375.6,375.32,375.46,4215.0,374.41,374.5895,374.3103,374.4499,4215.0
2019-12-13 12:30:00,375.38,375.87,375.25,375.71,2737.0,374.3701,374.8588,374.2405,374.6992,2737.0
2019-12-13 12:35:00,375.62,376.52,375.39,376.52,4492.0,374.6095,375.5071,374.3801,375.5071,4492.0
2019-12-13 12:40:00,376.61,376.82,376.15,376.16,6439.0,375.5968,375.8063,375.1381,375.148,6439.0
2019-12-13 12:45:00,376.11,376.2,375.72,376.2,3288.0,375.0982,375.1879,374.7092,375.1879,3288.0
2019-12-13 12:50:00,376.06,376.08,375.62,375.87,1300.0,375.0483,375.0682,374.6095,374.8588,1300.0
2019-12-13 12:55:00,375.78,376.31,375.7,376.31,2319.0,374.7691,375.2976,374.6893,375.2976,2319.0
2019-12-13 13:00:00,376.28,376.39,376.14,376.29,7224.0,375.2677,375.3774,375.1281,375.2777,7224.0
2019-12-13 13:05:00,376.37,376.63,376.24,376.55,6206.0,375.3575,375.6168,375.2278,375.537,6206.0
2019-12-13 13:10:00,376.55,376.55,375.91,375.91,2001.0,375.537,375.537,374.8987,374.8987,2001.0
2019-12-13 13:15:00,376.02,376.02,375.63,375.8,1303.0,375.0084,375.0084,374.6195,374.789,1303.0
2019-12-13 13:20:00,375.87,375.95,375.6,375.72,2602.0,374.8588,374.9386,374.5895,374.7092,2602.0
2019-12-13 13:25:00,375.68,375.68,375.2,375.31,2202.0,374.6693,374.6693,374.1906,374.3003,2202.0
2019-12-13 13:30:00,375.22,375.43,375.0,375.26,3888.0,374.2106,374.42,373.9911,374.2505,3888.0
2019-12-13 13:35:00,375.13,375.13,374.46,374.75,4667.0,374.1208,374.1208,373.4526,373.7418,4667.0
2019-12-13 13:40:00,374.89,375.19,374.86,375.12,1850.0,373.8814,374.1806,373.8515,374.1108,1850.0
2019-12-13 13:45:00,375.12,375.17,374.93,374.95,2103.0,374.1108,374.1607,373.9213,373.9413,2103.0
2019-12-13 13:50:00,374.99,375.71,374.99,375.71,2001.0,373.9812,374.6992,373.9812,374.6992,2001.0
2019-12-13 13:55:00,375.67,376.11,375.62,376.11,2800.0,374.6593,375.0982,374.6095,375.0982,2800.0
2019-12-13 14:00:00,376.11,376.24,375.46,375.52,1825.0,375.0982,375.2278,374.4499,374.5098,1825.0
2019-12-13 14:05:00,375.51,375.55,375.15,375.15,1203.0,374.4998,374.5397,374.1407,374.1407,1203.0
2019-12-13 14:10:00,375.2,375.31,374.9,374.97,2460.0,374.1906,374.3003,373.8914,373.9612,2460.0
2019-12-13 14:15:00,374.85,375.01,374.73,375.01,1100.0,373.8416,374.0011,373.7219,374.0011,1100.0
2019-12-13 14:20:00,375.01,375.05,374.94,374.96,1331.0,374.0011,374.041,373.9313,373.9513,1331.0
2019-12-13 14:25:00,374.98,375.04,374.82,374.93,1534.0,373.9712,374.031,373.8116,373.9213,1534.0
2019-12-13 14:30:00,375.04,375.5,374.83,375.5,4207.0,374.031,374.4898,373.8216,374.4898,4207.0
2019-12-13 14:35:00,375.74,376.14,375.72,375.87,3008.0,374.7292,375.1281,374.7092,374.8588,3008.0
2019-12-13 14:40:00,375.8,376.11,375.79,376.07,2621.0,374.789,375.0982,374.779,375.0583,2621.0
2019-12-13 14:45:00,376.02,376.32,375.74,376.32,3801.0,375.0084,375.3076,374.7292,375.3076,3801.0
2019-12-13 14:50:00,376.35,376.51,376.13,376.13,1404.0,375.3375,375.4971,375.1181,375.1181,1404.0
2019-12-13 14:55:00,376.16,376.19,376.02,376.19,506.0,375.148,375.1779,375.0084,375.1779,506.0
2019-12-13 15:00:00,376.34,376.42,376.23,376.33,4100.0,375.3275,375.4073,375.2178,375.3176,4100.0
2019-12-13 15:05:00,376.29,376.36,375.68,375.69,9600.0,375.2777,375.3475,374.6693,374.6793,9600.0
2019-12-13 15:10:00,375.7,376.7,375.5,376.27,32574.0,374.6893,375.6866,374.4898,375.2577,32574.0
2019-12-13 15:15:00,376.31,376.57,376.12,376.52,4054.0,375.2976,375.5569,375.1081,375.5071,4054.0
2019-12-13 15:20:00,376.29,376.8,376.29,376.67,23560.0,375.2777,375.7863,375.2777,375.6567,23560.0
2019-12-13 15:25:00,376.82,377.04,376.74,376.95,4426.0,375.8063,376.0257,375.7265,375.9359,4426.0
2019-12-13 15:30:00,376.9,377.28,376.9,377.13,5867.0,375.886,376.265,375.886,376.1154,5867.0
2019-12-13 15:35:00,377.15,377.61,377.09,377.61,15299.0,376.1354,376.5941,376.0755,376.5941,15299.0
2019-12-13 15:40:00,377.53,377.64,376.81,377.25,12288.0,376.5143,376.624,375.7963,376.2351,12288.0
2019-12-13 15:45:00,377.27,377.32,376.94,377.04,21837.0,376.255,376.3049,375.9259,376.0257,21837.0
2019-12-13 15:50:00,377.12,377.12,376.22,376.22,12337.0,376.1054,376.1054,375.2079,375.2079,12337.0
2019-12-13 15:55:00,376.13,376.56,376.12,376.42,24058.0,375.1181,375.547,375.1081,375.4073,24058.0
2019-12-16 09:30:00,367.84,371.18,367.7,370.85,41620.0,366.8504,370.1814,366.7108,369.8523,41620.0
2019-12-16 09:35:00,370.85,371.71,368.78,371.36,23089.0,369.8523,370.71,367.7879,370.3609,23089.0
2019-12-16 09:40:00,371.36,372.37,370.89,371.89,6100.0,370.3609,371.3682,369.8922,370.8895,6100.0
2019-12-16 09:45:00,372.46,374.72,372.46,373.12,16212.0,371.458,373.7119,371.458,372.1162,16212.0
2019-12-16 09:50:00,373.17,373.77,373.15,373.16,6655.0,372.1661,372.7645,372.1461,372.1561,6655.0
2019-12-16 09:55:00,373.47,375.65,373.47,375.48,7307.0,372.4653,374.6394,372.4653,374.4699,7307.0
2019-12-16 10:00:00,375.25,375.55,374.39,375.55,8659.0,374.2405,374.5397,373.3828,374.5397,8659.0
2019-12-16 10:05:00,375.28,375.5,374.4,374.81,3878.0,374.2704,374.4898,373.3928,373.8017,3878.0
2019-12-16 10:10:00,374.84,375.46,374.65,375.46,3256.0,373.8316,374.4499,373.6421,374.4499,3256.0
2019-12-16 10:15:00,375.57,375.94,374.76,375.3,14257.0,374.5596,374.9286,373.7518,374.2903,14257.0
2019-12-16 10:20:00,375.4,375.56,374.48,375.06,25949.0,374.3901,374.5496,373.4725,374.051,25949.0
2019-12-16 10:25:00,375.46,375.57,374.61,374.92,2571.0,374.4499,374.5596,373.6022,373.9114,2571.0
2019-12-16 10:30:00,375.03,375.32,374.61,375.32,12900.0,374.0211,374.3103,373.6022,374.3103,12900.0
2019-12-16 10:35:00,375.4,375.88,375.39,375.88,2061.0,374.3901,374.8688,374.3801,374.8688,2061.0
2019-12-16 10:40:00,375.92,376.5,375.83,375.87,3730.0,374.9087,375.4871,374.8189,374.8588,3730.0
2019-12-16 10:45:00,375.73,376.0,374.97,374.97,1475.0,374.7192,374.9885,373.9612,373.9612,1475.0
2019-12-16 10:50:00,375.05,375.32,374.24,374.25,1950.0,374.041,374.3103,373.2332,373.2432,1950.0
2019-12-16 10:55:00,374.28,374.77,374.1,374.62,5753.0,373.2731,373.7618,373.0936,373.6122,5753.0
2019-12-16 11:00:00,374.35,375.08,374.34,374.99,8755.0,373.3429,374.0709,373.3329,373.9812,8755.0
2019-12-16 11:05:00,375.03,375.83,375.03,375.6,2509.0,374.0211,374.8189,374.0211,374.5895,2509.0
2019-12-16 11:10:00,375.59,375.89,375.25,375.45,7986.0,374.5796,374.8788,374.2405,374.4399,7986.0
2019-12-16 11:15:00,375.63,375.79,375.3,375.7,6646.0,374.6195,374.779,374.2903,374.6893,6646.0
2019-12-16 11:20:00,375.42,375.61,375.33,375.48,4947.0,374.41,374.5995,374.3203,374.4699,4947.0
2019-12-16 11:25:00,375.56,375.66,375.47,375.5,2063.0,374.5496,374.6494,374.4599,374.4898,2063.0
2019-12-16 11:30:00,375.68,375.7,375.35,375.45,2339.0,374.6693,374.6893,374.3402,374.4399,2339.0
2019-12-16 11:35:00,375.4,375.61,375.34,375.56,2708.0,374.3901,374.5995,374.3302,374.5496,2708.0
2019-12-16 11:40:00,375.68,376.0,375.56,375.56,790.0,374.6693,374.9885,374.5496,374.5496,790.0
2019-12-16 11:45:00,375.65,375.69,375.37,375.49,1219.0,374.6394,374.6793,374.3602,374.4798,1219.0
2019-12-16 11:50:00,375.6,375.7,375.46,375.65,2993.0,374.5895,374.6893,374.4499,374.6394,2993.0
2019-12-16 11:55:00,375.63,375.91,375.62,375.9,906.0,374.6195,374.8987,374.6095,374.8887,906.0
2019-12-16 12:00:00,375.9,375.92,375.43,375.46,1602.0,374.8887,374.9087,374.42,374.4499,1602.0
2019-12-16 12:05:00,375.27,375.54,375.25,375.54,2656.0,374.2604,374.5297,374.2405,374.5297,2656.0
2019-12-16 12:10:00,375.54,375.72,375.54,375.56,1246.0,374.5297,374.7092,374.5297,374.5496,1246.0
2019-12-16 12:15:00,375.51,375.66,375.36,375.51,2073.0,374.4998,374.6494,374.3502,374.4998,2073.0
2019-12-16 12:20:00,375.46,375.76,375.46,375.68,700.0,374.4499,374.7491,374.4499,374.6693,700.0
2019-12-16 12:25:00,375.72,375.72,375.35,375.56,4209.0,374.7092,374.7092,374.3402,374.5496,4209.0
2019-12-16 12:30:00,375.46,375.47,375.3,375.45,1258.0,374.4499,374.4599,374.2903,374.4399,1258.0
2019-12-16 12:35:00,375.49,375.51,375.23,375.38,5987.0,374.4798,374.4998,374.2205,374.3701,5987.0
2019-12-16 12:40:00,375.3,375.41,375.22,375.39,1425.0,374.2903,374.4,374.2106,374.3801,1425.0
2019-12-16 12:45:00,375.38,375.43,375.26,375.29,1300.0,374.3701,374.42,374.2505,374.2804,1300.0
2019-12-16 12:50:00,375.28,375.28,375.2,375.2,1919.0,374.2704,374.2704,374.1906,374.1906,1919.0
2019-12-16 12:55:00,375.21,375.37,375.21,375.28,1600.0,374.2006,374.3602,374.2006,374.2704,1600.0
2019-12-16 13:00:00,375.3,375.42,375.29,375.42,6926.0,374.2903,374.41,374.2804,374.41,6926.0
2019-12-16 13:05:00,375.48,375.53,375.29,375.38,2300.0,374.4699,374.5197,374.2804,374.3701,2300.0
2019-12-16 13:10:00,375.37,375.5,375.37,375.5,2457.0,374.3602,374.4898,374.3602,374.4898,2457.0
2019-12-16 13:15:00,375.54,375.55,375.35,375.41,2400.0,374.5297,374.5397,374.3402,374.4,2400.0
2019-12-16 13:20:00,375.45,375.45,375.32,375.44,1662.0,374.4399,374.4399,374.3103,374.43,1662.0
2019-12-16 13:25:00,375.32,375.54,375.31,375.41,1100.0,374.3103,374.5297,374.3003,374.4,1100.0
2019-12-16 13:30:00,375.41,375.56,375.36,375.5,1434.0,374.4,374.5496,374.3502,374.4898,1434.0
2019-12-16 13:35:00,375.42,375.58,375.24,375.57,4035.0,374.41,374.5696,374.2305,374.5596,4035.0
2019-12-16 13:40:00,375.41,375.57,375.24,375.57,1700.0,374.4,374.5596,374.2305,374.5596,1700.0
2019-12-16 13:45:00,375.52,375.53,375.38,375.38,500.0,374.5098,374.5197,374.3701,374.3701,500.0
2019-12-16 13:50:00,375.39,375.6,375.39,375.55,1850.0,374.3801,374.5895,374.3801,374.5397,1850.0
2019-12-16 13:55:00,375.56,375.56,375.41,375.43,1166.0,374.5496,374.5496,374.4,374.42,1166.0
2019-12-16 14:00:00,375.47,375.47,375.35,375.36,1843.0,374.4599,374.4599,374.3402,374.3502,1843.0
2019-12-16 14:05:00,375.25,375.59,375.25,375.39,4644.0,374.2405,374.5796,374.2405,374.3801,4644.0
2019-12-16 14:10:00,375.36,375.54,375.26,375.54,1632.0,374.3502,374.5297,374.2505,374.5297,1632.0
2019-12-16 14:15:00,375.53,376.89,375.53,376.89,6865.0,374.5197,375.8761,374.5197,375.8761,6865.0
2019-12-16 14:20:00,376.95,377.22,376.93,377.22,1700.0,375.9359,376.2052,375.916,376.2052,1700.0
2019-12-16 14:25:00,377.1,377.1,376.83,376.83,1000.0,376.0855,376.0855,375.8162,375.8162,1000.0
2019-12-16 14:30:00,376.75,376.91,376.48,376.83,4198.0,375.7364,375.896,375.4672,375.8162,4198.0
2019-12-16 14:35:00,376.81,376.81,376.44,376.5,1500.0,375.7963,375.7963,375.4273,375.4871,1500.0
2019-12-16 14:40:00,376.43,376.82,376.43,376.75,1400.0,375.4173,375.8063,375.4173,375.7364,1400.0
2019-12-16 14:45:00,376.67,376.67,376.56,376.56,300.0,375.6567,375.6567,375.547,375.547,300.0
2019-12-16 14:50:00,376.81,376.81,376.49,376.62,2410.0,375.7963,375.7963,375.4771,375.6068,2410.0
2019-12-16 14:55:00,376.5,376.61,375.91,375.91,9652.0,375.4871,375.5968,374.8987,374.8987,9652.0
2019-12-16 15:00:00,375.87,375.97,375.52,375.63,950.0,374.8588,374.9585,374.5098,374.6195,950.0
2019-12-16 15:05:00,375.54,375.71,375.46,375.49,4274.0,374.5297,374.6992,374.4499,374.4798,4274.0
2019-12-16 15:10:00,375.58,375.72,375.45,375.52,1600.0,374.5696,374.7092,374.4399,374.5098,1600.0
2019-12-16 15:15:00,375.52,375.66,375.51,375.55,775.0,374.5098,374.6494,374.4998,374.5397,775.0
2019-12-16 15:20:00,375.55,376.01,375.47,376.0,5900.0,374.5397,374.9984,374.4599,374.9885,5900.0
2019-12-16 15:25:00,375.9,376.08,375.69,375.69,2648.0,374.8887,375.0682,374.6793,374.6793,2648.0
2019-12-16 15:30:00,375.65,375.91,375.59,375.85,2116.0,374.6394,374.8987,374.5796,374.8389,2116.0
2019-12-16 15:35:00,375.99,376.11,375.77,376.09,4096.0,374.9785,375.0982,374.7591,375.0782,4096.0
2019-12-16 15:40:00,375.99,376.29,375.92,375.97,5137.0,374.9785,375.2777,374.9087,374.9585,5137.0
2019-12-16 15:45:00,376.08,376.47,375.84,376.23,6706.0,375.0682,375.4572,374.8289,375.2178,6706.0
2019-12-16 15:50:00,376.3,376.66,376.25,376.43,8444.0,375.2877,375.6467,375.2378,375.4173,8444.0
2019-12-16 15:55:00,376.29,376.53,375.99,376.0,18033.0,375.2777,375.517,374.9785,374.9885,18033.0
2019-12-17 09:30:00,375.73,375.73,371.23,371.23,8064.0,374.7192,374.7192,370.2313,370.2313,8064.0
2019-12-17 09:35:00,371.31,373.2,371.31,372.18,6014.0,370.3111,372.196,370.3111,371.1787,6014.0
2019-12-17 09:40:00,372.45,373.72,372.22,373.03,4498.0,371.448,372.7146,371.2186,372.0264,4498.0
2019-12-17 09:45:00,373.0,373.27,371.55,371.56,4535.0,371.9965,372.2658,370.5504,370.5604,4535.0
2019-12-17 09:50:00,371.35,372.37,371.18,372.23,5405.0,370.351,371.3682,370.1814,371.2286,5405.0
2019-12-17 09:55:00,373.0,374.08,372.87,374.08,2711.0,371.9965,373.0736,371.8669,373.0736,2711.0
2019-12-17 10:00:00,373.96,374.06,372.78,372.98,3773.0,372.9539,373.0537,371.7771,371.9766,3773.0
2019-12-17 10:05:00,372.99,373.49,372.71,373.26,1706.0,371.9866,372.4852,371.7073,372.2558,1706.0
2019-12-17 10:10:00,372.99,373.17,372.63,372.98,2300.0,371.9866,372.1661,371.6275,371.9766,2300.0
2019-12-17 10:15:00,373.05,373.05,372.56,372.56,1100.0,372.0464,372.0464,371.5577,371.5577,1100.0
2019-12-17 10:20:00,372.31,372.31,371.7,371.91,2267.0,371.3084,371.3084,370.7,370.9095,2267.0
2019-12-17 10:25:00,371.88,373.0,371.87,372.61,4231.0,370.8795,371.9965,370.8696,371.6076,4231.0
2019-12-17 10:30:00,372.6,372.73,371.88,372.05,2436.0,371.5976,371.7273,370.8795,371.0491,2436.0
2019-12-17 10:35:00,371.9,372.14,371.82,372.0,4413.0,370.8995,371.1388,370.8197,370.9992,4413.0
2019-12-17 10:40:00,372.17,372.52,372.0,372.37,3195.0,371.1688,371.5178,370.9992,371.3682,3195.0
2019-12-17 10:45:00,372.37,372.37,371.72,371.96,1133.0,371.3682,371.3682,370.72,370.9593,1133.0
2019-12-17 10:50:00,371.83,372.13,371.82,372.03,2909.0,370.8297,371.1289,370.8197,371.0291,2909.0
2019-12-17 10:55:00,371.92,371.92,371.11,371.33,2500.0,370.9194,370.9194,370.1116,370.331,2500.0
2019-12-17 11:00:00,371.29,371.37,371.0,371.16,1600.0,370.2911,370.3709,370.0019,370.1615,1600.0
2019-12-17 11:05:00,371.02,371.02,370.11,370.16,7952.0,370.0219,370.0219,369.1143,369.1642,7952.0
2019-12-17 11:10:00,370.25,370.3,369.49,369.82,7482.0,369.2539,369.3038,368.496,368.8251,7482.0
2019-12-17 11:15:00,369.75,370.69,369.75,370.23,2643.0,368.7553,369.6927,368.7553,369.234,2643.0
2019-12-17 11:20:00,370.31,370.32,369.27,369.39,5666.0,369.3138,369.3237,368.2766,368.3962,5666.0
2019-12-17 11:25:00,369.34,369.55,369.23,369.36,5305.0,368.3464,368.5558,368.2367,368.3663,5305.0
2019-12-17 11:30:00,369.48,369.81,369.07,369.07,7307.0,368.486,368.8151,368.0771,368.0771,7307.0
2019-12-17 11:35:00,369.01,369.26,368.76,369.25,7528.0,368.0173,368.2666,367.7679,368.2566,7528.0
2019-12-17 11:40:00,369.31,369.84,369.14,369.84,4795.0,368.3165,368.845,368.1469,368.845,4795.0
2019-12-17 11:45:00,369.97,370.25,369.78,370.12,4361.0,368.9747,369.2539,368.7852,369.1243,4361.0
2019-12-17 11:50:00,370.06,370.11,369.69,370.03,3550.0,369.0644,369.1143,368.6954,369.0345,3550.0
2019-12-17 11:55:00,370.11,370.11,369.76,369.94,1204.0,369.1143,369.1143,368.7652,368.9448,1204.0
2019-12-17 12:00:00,369.77,369.94,369.53,369.81,3282.0,368.7752,368.9448,368.5359,368.8151,3282.0
2019-12-17 12:05:00,369.97,370.39,369.9,370.3,1728.0,368.9747,369.3936,368.9049,369.3038,1728.0
2019-12-17 12:10:00,370.41,370.41,369.26,369.26,2843.0,369.4135,369.4135,368.2666,368.2666,2843.0
2019-12-17 12:15:00,369.24,369.82,369.2,369.79,6164.0,368.2466,368.8251,368.2068,368.7952,6164.0
2019-12-17 12:20:00,369.76,369.98,369.68,369.94,2793.0,368.7652,368.9847,368.6855,368.9448,2793.0
2019-12-17 12:25:00,369.84,370.0,369.77,369.91,1871.0,368.845,369.0046,368.7752,368.9148,1871.0
2019-12-17 12:30:00,369.9,369.96,369.67,369.83,3397.0,368.9049,368.9647,368.6755,368.8351,3397.0
2019-12-17 12:35:00,369.92,370.14,369.91,370.08,3125.0,368.9248,369.1442,368.9148,369.0844,3125.0
2019-12-17 12:40:00,370.02,370.35,369.86,370.22,7337.0,369.0245,369.3537,368.865,369.224,7337.0
2019-12-17 12:45:00,370.21,370.21,369.71,369.89,4347.0,369.214,369.214,368.7154,368.8949,4347.0
2019-12-17 12:50:00,369.89,370.21,369.89,370.21,1990.0,368.8949,369.214,368.8949,369.214,1990.0
2019-12-17 12:55:00,370.24,370.35,370.08,370.09,1833.0,369.244,369.3537,369.0844,369.0944,1833.0
2019-12-17 13:00:00,370.08,370.24,370.02,370.15,3232.0,369.0844,369.244,369.0245,369.1542,3232.0
2019-12-17 13:05:00,370.16,370.3,370.16,370.28,1600.0,369.1642,369.3038,369.1642,369.2838,1600.0
2019-12-17 13:10:00,370.25,370.4,370.0,370.11,3359.0,369.2539,369.4035,369.0046,369.1143,3359.0
2019-12-17 13:15:00,370.18,370.75,370.1,370.71,4265.0,369.1841,369.7526,369.1043,369.7127,4265.0
2019-12-17 13:20:00,370.61,370.61,370.05,370.08,5179.0,369.613,369.613,369.0545,369.0844,5179.0
2019-12-17 13:25:00,370.0,370.07,369.3,369.36,27046.0,369.0046,369.0744,368.3065,368.3663,27046.0
2019-12-17 13:30:00,369.34,370.0,368.88,370.0,15577.0,368.3464,369.0046,367.8876,369.0046,15577.0
2019-12-17 13:35:00,370.05,370.12,369.85,369.93,6886.0,369.0545,369.1243,368.855,368.9348,6886.0
2019-12-17 13:40:00,369.92,370.05,369.62,370.05,6014.0,368.9248,369.0545,368.6256,369.0545,6014.0
2019-12-17 13:45:00,370.05,370.05,369.68,369.68,5180.0,369.0545,369.0545,368.6855,368.6855,5180.0
2019-12-17 13:50:00,369.67,369.89,369.61,369.85,5350.0,368.6755,368.8949,368.6157,368.855,5350.0
2019-12-17 13:55:00,369.88,369.89,369.69,369.84,3921.0,368.8849,368.8949,368.6954,368.845,3921.0
2019-12-17 14:00:00,369.88,370.0,369.73,369.75,2200.0,368.8849,369.0046,368.7353,368.7553,2200.0
2019-12-17 14:05:00,369.84,370.06,369.84,370.0,1683.0,368.845,369.0644,368.845,369.0046,1683.0
2019-12-17 14:10:00,369.84,370.14,369.61,370.03,5008.0,368.845,369.1442,368.6157,369.0345,5008.0
2019-12-17 14:15:00,370.02,370.27,369.89,370.2,3681.0,369.0245,369.2739,368.8949,369.2041,3681.0
2019-12-17 14:20:00,370.14,370.26,369.8,369.84,3610.0,369.1442,369.2639,368.8051,368.845,3610.0
2019-12-17 14:25:00,369.96,370.19,369.92,369.92,2600.0,368.9647,369.1941,368.9248,368.9248,2600.0
2019-12-17 14:30:00,369.95,369.95,369.0,369.08,7162.0,368.9547,368.9547,368.0073,368.0871,7162.0
2019-12-17 14:35:00,369.09,369.92,368.88,369.58,6151.0,368.097,368.9248,367.8876,368.5857,6151.0
2019-12-17 14:40:00,369.72,369.72,369.0,369.44,20107.0,368.7254,368.7254,368.0073,368.4461,20107.0
2019-12-17 14:45:00,369.35,369.53,369.2,369.23,6719.0,368.3563,368.5359,368.2068,368.2367,6719.0
2019-12-17 14:50:00,369.14,369.22,368.58,368.97,5875.0,368.1469,368.2267,367.5884,367.9774,5875.0
2019-12-17 14:55:00,369.0,369.58,368.98,369.12,11936.0,368.0073,368.5857,367.9873,368.127,11936.0
2019-12-17 15:00:00,368.92,369.61,368.92,369.02,9446.0,367.9275,368.6157,367.9275,368.0272,9446.0
2019-12-17 15:05:00,368.91,369.12,368.34,368.99,9296.0,367.9175,368.127,367.3491,367.9973,9296.0
2019-12-17 15:10:00,368.93,369.16,368.58,368.58,9956.0,367.9375,368.1669,367.5884,367.5884,9956.0
2019-12-17 15:15:00,368.65,369.22,368.57,369.12,12648.0,367.6582,368.2267,367.5784,368.127,12648.0
2019-12-17 15:20:00,369.06,369.38,369.06,369.19,19307.0,368.0671,368.3863,368.0671,368.1968,19307.0
2019-12-17 15:25:00,369.13,369.2,368.83,368.97,22735.0,368.1369,368.2068,367.8377,367.9774,22735.0
2019-12-17 15:30:00,369.01,369.18,368.49,368.49,7106.0,368.0173,368.1868,367.4987,367.4987,7106.0
2019-12-17 15:35:00,368.45,369.34,368.22,369.06,15856.0,367.4588,368.3464,367.2294,368.0671,15856.0
2019-12-17 15:40:00,368.99,369.18,368.89,368.99,8897.0,367.9973,368.1868,367.8976,367.9973,8897.0
2019-12-17 15:45:00,368.94,369.02,368.42,368.43,15493.0,367.9475,368.0272,367.4289,367.4388,15493.0
2019-12-17 15:50:00,368.52,369.32,368.47,369.29,26302.0,367.5286,368.3264,367.4787,368.2965,26302.0
2019-12-17 15:55:00,369.26,369.47,368.96,369.1,72518.0,368.2666,368.476,367.9674,368.107,72518.0
2019-12-18 09:30:00,370.3,370.3,368.73,369.74,6574.0,369.3038,369.3038,367.738,368.7453,6574.0
2019-12-18 09:35:00,369.87,370.33,369.29,369.9,41206.0,368.875,369.3337,368.2965,368.9049,41206.0
2019-12-18 09:40:00,369.9,370.73,369.78,370.18,10491.0,368.9049,369.7326,368.7852,369.1841,10491.0
2019-12-18 09:45:00,370.56,370.68,369.9,370.31,5455.0,369.5631,369.6828,368.9049,369.3138,5455.0
2019-12-18 09:50:00,370.41,370.6,369.96,370.0,1900.0,369.4135,369.603,368.9647,369.0046,1900.0
2019-12-18 09:55:00,370.08,370.26,369.4,369.7,5230.0,369.0844,369.2639,368.4062,368.7054,5230.0
2019-12-18 10:00:00,369.7,370.39,369.44,370.21,6718.0,368.7054,369.3936,368.4461,369.214,6718.0
2019-12-18 10:05:00,370.32,371.73,370.32,371.21,5197.0,369.3237,370.7299,369.3237,370.2113,5197.0
2019-12-18 10:10:00,370.94,371.5,370.79,371.26,2700.0,369.9421,370.5006,369.7925,370.2612,2700.0
2019-12-18 10:15:00,371.35,371.35,370.27,370.66,37020.0,370.351,370.351,369.2739,369.6628,37020.0
2019-12-18 10:20:00,370.86,371.24,370.54,371.07,3536.0,369.8623,370.2413,369.5431,370.0717,3536.0
2019-12-18 10:25:00,371.42,371.42,371.05,371.21,400.0,370.4208,370.4208,370.0518,370.2113,400.0
2019-12-18 10:30:00,371.2,371.27,370.89,371.21,1750.0,370.2014,370.2712,369.8922,370.2113,1750.0
2019-12-18 10:35:00,371.2,371.39,371.02,371.13,1844.0,370.2014,370.3909,370.0219,370.1316,1844.0
2019-12-18 10:40:00,371.28,371.43,370.93,371.01,1700.0,370.2812,370.4308,369.9321,370.0119,1700.0
2019-12-18 10:45:00,370.84,371.12,370.7,370.7,2443.0,369.8423,370.1216,369.7027,369.7027,2443.0
2019-12-18 10:50:00,370.83,370.83,370.61,370.63,3482.0,369.8324,369.8324,369.613,369.6329,3482.0
2019-12-18 10:55:00,370.72,371.28,370.72,370.81,2000.0,369.7227,370.2812,369.7227,369.8124,2000.0
2019-12-18 11:00:00,370.59,370.86,370.59,370.59,900.0,369.593,369.8623,369.593,369.593,900.0
2019-12-18 11:05:00,370.5,370.5,370.12,370.36,3453.0,369.5033,369.5033,369.1243,369.3636,3453.0
2019-12-18 11:10:00,370.43,370.43,369.56,369.75,17841.0,369.4334,369.4334,368.5658,368.7553,17841.0
2019-12-18 11:15:00,369.76,371.03,369.76,370.72,4000.0,368.7652,370.0318,368.7652,369.7227,4000.0
2019-12-18 11:20:00,370.59,370.81,370.42,370.76,2407.0,369.593,369.8124,369.4235,369.7626,2407.0
2019-12-18 11:25:00,370.95,371.06,370.69,371.06,1186.0,369.952,370.0617,369.6927,370.0617,1186.0
2019-12-18 11:30:00,371.0,371.13,370.66,370.71,3120.0,370.0019,370.1316,369.6628,369.7127,3120.0
2019-12-18 11:35:00,370.76,370.85,370.46,370.46,10600.0,369.7626,369.8523,369.4634,369.4634,10600.0
2019-12-18 11:40:00,370.5,370.5,370.22,370.35,988.0,369.5033,369.5033,369.224,369.3537,988.0
2019-12-18 11:45:00,370.25,370.85,370.25,370.64,14400.0,369.2539,369.8523,369.2539,369.6429,14400.0
2019-12-18 11:50:00,370.34,370.55,370.21,370.42,2000.0,369.3437,369.5531,369.214,369.4235,2000.0
2019-12-18 11:55:00,370.44,370.44,370.22,370.29,800.0,369.4434,369.4434,369.224,369.2938,800.0
2019-12-18 12:00:00,370.36,370.61,370.29,370.31,600.0,369.3636,369.613,369.2938,369.3138,600.0
2019-12-18 12:05:00,370.42,370.66,370.42,370.55,1890.0,369.4235,369.6628,369.4235,369.5531,1890.0
2019-12-18 12:10:00,370.49,370.8,370.45,370.77,1800.0,369.4933,369.8024,369.4534,369.7725,1800.0
2019-12-18 12:15:00,370.69,370.88,370.66,370.85,550.0,369.6927,369.8822,369.6628,369.8523,550.0
2019-12-18 12:20:00,370.78,370.9,370.54,370.54,2005.0,369.7825,369.9022,369.5431,369.5431,2005.0
2019-12-18 12:25:00,370.77,370.85,370.71,370.82,800.0,369.7725,369.8523,369.7127,369.8224,800.0
2019-12-18 12:30:00,370.73,370.82,370.73,370.82,600.0,369.7326,369.8224,369.7326,369.8224,600.0
2019-12-18 12:35:00,370.73,371.02,370.73,370.74,1395.0,369.7326,370.0219,369.7326,369.7426,1395.0
2019-12-18 12:40:00,370.93,370.93,370.48,370.49,1300.0,369.9321,369.9321,369.4833,369.4933,1300.0
2019-12-18 12:45:00,370.55,370.55,370.5,370.5,200.0,369.5531,369.5531,369.5033,369.5033,200.0
2019-12-18 12:50:00,370.57,370.65,370.43,370.43,2300.0,369.5731,369.6529,369.4334,369.4334,2300.0
2019-12-18 12:55:00,370.57,370.72,370.34,370.57,3263.0,369.5731,369.7227,369.3437,369.5731,3263.0
2019-12-18 13:00:00,370.65,370.81,370.59,370.65,1500.0,369.6529,369.8124,369.593,369.6529,1500.0
2019-12-18 13:05:00,370.67,371.03,370.67,370.9,825.0,369.6728,370.0318,369.6728,369.9022,825.0
2019-12-18 13:10:00,371.11,371.75,371.11,371.59,4256.0,370.1116,370.7499,370.1116,370.5903,4256.0
2019-12-18 13:15:00,371.61,371.95,371.48,371.89,6312.0,370.6103,370.9494,370.4806,370.8895,6312.0
2019-12-18 13:20:00,371.88,372.43,371.88,372.3,2543.0,370.8795,371.4281,370.8795,371.2984,2543.0
2019-12-18 13:25:00,372.28,372.28,371.87,372.01,2500.0,371.2785,371.2785,370.8696,371.0092,2500.0
2019-12-18 13:30:00,372.05,372.31,372.03,372.13,3900.0,371.0491,371.3084,371.0291,371.1289,3900.0
2019-12-18 13:35:00,372.17,372.45,372.1,372.27,1854.0,371.1688,371.448,371.099,371.2685,1854.0
2019-12-18 13:40:00,372.37,372.43,372.13,372.13,1300.0,371.3682,371.4281,371.1289,371.1289,1300.0
2019-12-18 13:45:00,372.19,372.3,372.09,372.09,1155.0,371.1887,371.2984,371.089,371.089,1155.0
2019-12-18 13:50:00,372.15,372.6,372.0,372.58,3901.0,371.1488,371.5976,370.9992,371.5777,3901.0
2019-12-18 13:55:00,372.66,372.83,372.5,372.72,2601.0,371.6574,371.827,371.4979,371.7173,2601.0
2019-12-18 14:00:00,372.78,372.85,372.68,372.84,2729.0,371.7771,371.8469,371.6774,371.837,2729.0
2019-12-18 14:05:00,372.82,372.92,372.65,372.66,1900.0,371.817,371.9167,371.6475,371.6574,1900.0
2019-12-18 14:10:00,372.83,372.83,372.49,372.77,3600.0,371.827,371.827,371.4879,371.7671,3600.0
2019-12-18 14:15:00,372.72,372.86,372.62,372.64,4012.0,371.7173,371.8569,371.6176,371.6375,4012.0
2019-12-18 14:20:00,372.66,372.67,372.35,372.55,12946.0,371.6574,371.6674,371.3483,371.5477,12946.0
2019-12-18 14:25:00,372.6,372.66,372.4,372.53,3306.0,371.5976,371.6574,371.3981,371.5278,3306.0
2019-12-18 14:30:00,372.57,372.68,372.49,372.66,4000.0,371.5677,371.6774,371.4879,371.6574,4000.0
2019-12-18 14:35:00,372.7,373.63,372.56,373.28,14179.0,371.6973,372.6248,371.5577,372.2758,14179.0
2019-12-18 14:40:00,373.21,373.24,372.98,372.99,1200.0,372.206,372.2359,371.9766,371.9866,1200.0
2019-12-18 14:45:00,372.97,373.05,372.89,372.92,900.0,371.9666,372.0464,371.8868,371.9167,900.0
2019-12-18 14:50:00,372.98,372.99,372.06,372.06,3900.0,371.9766,371.9866,371.0591,371.0591,3900.0
2019-12-18 14:55:00,372.0,372.37,371.62,372.37,10513.0,370.9992,371.3682,370.6202,371.3682,10513.0
2019-12-18 15:00:00,372.25,372.25,371.82,371.88,1496.0,371.2485,371.2485,370.8197,370.8795,1496.0
2019-12-18 15:05:00,371.89,372.13,371.89,372.13,1500.0,370.8895,371.1289,370.8895,371.1289,1500.0
2019-12-18 15:10:00,372.06,372.13,371.92,371.92,1350.0,371.0591,371.1289,370.9194,370.9194,1350.0
2019-12-18 15:15:00,371.93,372.24,371.91,372.14,1200.0,370.9294,371.2386,370.9095,371.1388,1200.0
2019-12-18 15:20:00,372.2,372.41,372.11,372.31,1333.0,371.1987,371.4081,371.1089,371.3084,1333.0
2019-12-18 15:25:00,372.26,372.26,371.91,371.95,1209.0,371.2585,371.2585,370.9095,370.9494,1209.0
2019-12-18 15:30:00,371.91,372.41,371.85,372.12,7008.0,370.9095,371.4081,370.8496,371.1189,7008.0
2019-12-18 15:35:00,372.17,372.46,372.05,372.18,3680.0,371.1688,371.458,371.0491,371.1787,3680.0
2019-12-18 15:40:00,372.24,372.29,371.97,372.21,7685.0,371.2386,371.2884,370.9693,371.2087,7685.0
2019-12-18 15:45:00,372.25,372.39,371.37,371.99,11820.0,371.2485,371.3882,370.3709,370.9892,11820.0
2019-12-18 15:50:00,371.72,371.76,371.13,371.14,20729.0,370.72,370.7599,370.1316,370.1415,20729.0
2019-12-18 15:55:00,371.21,371.42,370.75,371.24,27247.0,370.2113,370.4208,369.7526,370.2413,27247.0
2019-12-19 09:30:00,371.95,372.0,371.3,371.66,4120.0,370.9494,370.9992,370.3011,370.6601,4120.0
2019-12-19 09:35:00,372.29,373.75,372.24,373.69,3800.0,371.2884,372.7445,371.2386,372.6847,3800.0
2019-12-19 09:40:00,373.42,373.65,372.44,373.24,3888.0,372.4154,372.6448,371.438,372.2359,3888.0
2019-12-19 09:45:00,372.97,373.98,371.53,371.75,16710.0,371.9666,372.9739,370.5305,370.7499,16710.0
2019-12-19 09:50:00,371.83,371.83,368.28,368.49,31551.0,370.8297,370.8297,367.2892,367.4987,31551.0
2019-12-19 09:55:00,368.62,368.62,365.1,365.31,49895.0,367.6283,367.6283,364.1178,364.3272,49895.0
2019-12-19 10:00:00,365.35,365.77,363.55,363.68,55889.0,364.3671,364.786,362.572,362.7016,55889.0
2019-12-19 10:05:00,363.68,365.81,363.14,365.81,19630.0,362.7016,364.8259,362.1631,364.8259,19630.0
2019-12-19 10:10:00,366.25,368.15,366.02,368.12,18065.0,365.2647,367.1596,365.0353,367.1297,18065.0
2019-12-19 10:15:00,367.92,367.98,366.3,366.4,21641.0,366.9302,366.99,365.3146,365.4143,21641.0
2019-12-19 10:20:00,366.34,366.37,365.21,365.23,12129.0,365.3544,365.3844,364.2275,364.2474,12129.0
2019-12-19 10:25:00,365.4,367.84,365.39,367.07,33541.0,364.417,366.8504,364.407,366.0825,33541.0
2019-12-19 10:30:00,366.91,366.98,366.49,366.58,3000.0,365.9229,365.9927,365.504,365.5938,3000.0
2019-12-19 10:35:00,366.44,366.83,366.33,366.47,42200.0,365.4542,365.8431,365.3445,365.4841,42200.0
2019-12-19 10:40:00,366.59,368.16,366.59,368.0,5756.0,365.6038,367.1696,365.6038,367.01,5756.0
2019-12-19 10:45:00,367.97,368.03,367.45,367.73,2300.0,366.9801,367.0399,366.4615,366.7407,2300.0
2019-12-19 10:50:00,367.74,367.99,367.18,367.19,2871.0,366.7507,367.0,366.1922,366.2022,2871.0
2019-12-19 10:55:00,367.06,367.81,367.06,367.55,3403.0,366.0725,366.8205,366.0725,366.5612,3403.0
2019-12-19 11:00:00,367.63,367.73,367.06,367.73,4000.0,366.641,366.7407,366.0725,366.7407,4000.0
2019-12-19 11:05:00,367.55,367.62,367.3,367.5,3103.0,366.5612,366.631,366.3119,366.5113,3103.0
2019-12-19 11:10:00,367.53,367.53,367.06,367.06,2883.0,366.5412,366.5412,366.0725,366.0725,2883.0
2019-12-19 11:15:00,367.17,367.5,367.17,367.49,1751.0,366.1822,366.5113,366.1822,366.5014,1751.0
2019-12-19 11:20:00,367.58,368.0,367.47,367.75,24094.0,366.5911,367.01,366.4814,366.7607,24094.0
2019-12-19 11:25:00,367.75,369.12,367.74,368.99,5580.0,366.7607,368.127,366.7507,367.9973,5580.0
2019-12-19 11:30:00,369.38,369.9,369.19,369.76,2124.0,368.3863,368.9049,368.1968,368.7652,2124.0
2019-12-19 11:35:00,369.56,369.74,369.06,369.2,4921.0,368.5658,368.7453,368.0671,368.2068,4921.0
2019-12-19 11:40:00,369.27,370.25,369.27,370.25,1850.0,368.2766,369.2539,368.2766,369.2539,1850.0
2019-12-19 11:45:00,370.51,370.63,370.27,370.27,1100.0,369.5132,369.6329,369.2739,369.2739,1100.0
2019-12-19 11:50:00,370.41,370.82,370.26,370.81,2158.0,369.4135,369.8224,369.2639,369.8124,2158.0
2019-12-19 11:55:00,371.27,371.27,370.96,370.98,1628.0,370.2712,370.2712,369.962,369.982,1628.0
2019-12-19 12:00:00,370.91,371.62,370.91,371.62,1980.0,369.9122,370.6202,369.9122,370.6202,1980.0
2019-12-19 12:05:00,371.62,371.94,371.09,371.1,2863.0,370.6202,370.9394,370.0917,370.1016,2863.0
2019-12-19 12:10:00,371.0,371.0,370.72,370.84,1163.0,370.0019,370.0019,369.7227,369.8423,1163.0
2019-12-19 12:15:00,370.98,371.75,370.94,371.71,2110.0,369.982,370.7499,369.9421,370.71,2110.0
2019-12-19 12:20:00,371.73,371.94,371.43,371.43,2700.0,370.7299,370.9394,370.4308,370.4308,2700.0
2019-12-19 12:25:00,371.13,371.32,371.13,371.3,898.0,370.1316,370.321,370.1316,370.3011,898.0
2019-12-19 12:30:00,371.26,371.26,370.57,370.99,2976.0,370.2612,370.2612,369.5731,369.9919,2976.0
2019-12-19 12:35:00,371.01,371.47,371.01,371.31,3526.0,370.0119,370.4706,370.0119,370.3111,3526.0
2019-12-19 12:40:00,371.5,371.66,370.55,370.76,4257.0,370.5006,370.6601,369.5531,369.7626,4257.0
2019-12-19 12:45:00,370.66,371.15,370.62,371.15,1806.0,369.6628,370.1515,369.6229,370.1515,1806.0
2019-12-19 12:50:00,371.42,371.43,371.4,371.41,300.0,370.4208,370.4308,370.4008,370.4108,300.0
2019-12-19 12:55:00,371.51,371.51,370.69,370.7,7119.0,370.5105,370.5105,369.6927,369.7027,7119.0
2019-12-19 13:00:00,370.92,370.92,370.45,370.53,1000.0,369.9221,369.9221,369.4534,369.5332,1000.0
2019-12-19 13:05:00,370.51,371.05,370.51,370.93,3086.0,369.5132,370.0518,369.5132,369.9321,3086.0
2019-12-19 13:10:00,371.0,371.0,370.79,370.88,4422.0,370.0019,370.0019,369.7925,369.8822,4422.0
2019-12-19 13:15:00,370.83,371.05,370.76,370.98,2900.0,369.8324,370.0518,369.7626,369.982,2900.0
2019-12-19 13:20:00,371.18,371.18,370.93,370.93,1000.0,370.1814,370.1814,369.9321,369.9321,1000.0
2019-12-19 13:25:00,371.18,371.44,371.13,371.13,1950.0,370.1814,370.4407,370.1316,370.1316,1950.0
2019-12-19 13:30:00,371.46,371.7,371.02,371.43,4481.0,370.4607,370.7,370.0219,370.4308,4481.0
2019-12-19 13:35:00,371.55,371.72,371.5,371.72,1100.0,370.5504,370.72,370.5006,370.72,1100.0
2019-12-19 13:40:00,371.67,371.78,371.57,371.57,1886.0,370.6701,370.7798,370.5704,370.5704,1886.0
2019-12-19 13:45:00,371.53,371.8,370.96,371.0,5295.0,370.5305,370.7998,369.962,370.0019,5295.0
2019-12-19 13:50:00,371.0,371.33,371.0,371.25,1102.0,370.0019,370.331,370.0019,370.2512,1102.0
2019-12-19 13:55:00,371.26,371.43,371.22,371.34,2600.0,370.2612,370.4308,370.2213,370.341,2600.0
2019-12-19 14:00:00,371.32,371.46,371.29,371.46,609.0,370.321,370.4607,370.2911,370.4607,609.0
2019-12-19 14:05:00,371.47,371.82,371.39,371.74,1200.0,370.4706,370.8197,370.3909,370.7399,1200.0
2019-12-19 14:10:00,371.59,371.95,371.42,371.72,2618.0,370.5903,370.9494,370.4208,370.72,2618.0
2019-12-19 14:15:00,371.74,371.75,371.59,371.75,924.0,370.7399,370.7499,370.5903,370.7499,924.0
2019-12-19 14:20:00,371.7,371.92,371.58,371.84,3431.0,370.7,370.9194,370.5804,370.8397,3431.0
2019-12-19 14:25:00,371.84,371.89,370.8,371.1,6500.0,370.8397,370.8895,369.8024,370.1016,6500.0
2019-12-19 14:30:00,371.09,371.09,370.91,371.07,1600.0,370.0917,370.0917,369.9122,370.0717,1600.0
2019-12-19 14:35:00,371.36,371.36,371.35,371.36,100.0,370.3609,370.3609,370.351,370.3609,100.0
2019-12-19 14:40:00,371.43,371.68,371.42,371.51,1700.0,370.4308,370.6801,370.4208,370.5105,1700.0
2019-12-19 14:45:00,371.65,371.9,371.64,371.69,1300.0,370.6502,370.8995,370.6402,370.6901,1300.0
2019-12-19 14:50:00,371.7,371.78,371.31,371.31,3200.0,370.7,370.7798,370.3111,370.3111,3200.0
2019-12-19 14:55:00,370.97,371.09,370.9,370.97,1500.0,369.972,370.0917,369.9022,369.972,1500.0
2019-12-19 15:00:00,370.94,371.42,370.86,371.2,2300.0,369.9421,370.4208,369.8623,370.2014,2300.0
2019-12-19 15:05:00,371.39,371.53,371.27,371.33,1500.0,370.3909,370.5305,370.2712,370.331,1500.0
2019-12-19 15:10:00,371.33,371.52,371.33,371.52,1054.0,370.331,370.5205,370.331,370.5205,1054.0
2019-12-19 15:15:00,371.52,371.97,371.52,371.94,2310.0,370.5205,370.9693,370.5205,370.9394,2310.0
2019-12-19 15:20:00,371.91,371.91,371.46,371.52,4417.0,370.9095,370.9095,370.4607,370.5205,4417.0
2019-12-19 15:25:00,371.46,371.46,370.83,371.13,2399.0,370.4607,370.4607,369.8324,370.1316,2399.0
2019-12-19 15:30:00,371.26,371.6,371.0,371.39,4866.0,370.2612,370.6003,370.0019,370.3909,4866.0
2019-12-19 15:35:00,371.35,371.35,371.01,371.25,2700.0,370.351,370.351,370.0119,370.2512,2700.0
2019-12-19 15:40:00,371.34,371.94,371.33,371.93,2928.0,370.341,370.9394,370.331,370.9294,2928.0
2019-12-19 15:45:00,371.87,372.17,371.66,371.87,4330.0,370.8696,371.1688,370.6601,370.8696,4330.0
2019-12-19 15:50:00,371.82,372.66,371.82,372.38,14900.0,370.8197,371.6574,370.8197,371.3782,14900.0
2019-12-19 15:55:00,372.4,372.77,372.13,372.57,31629.0,371.3981,371.7671,371.1289,371.5677,31629.0
2019-12-20 09:30:00,374.94,374.94,371.01,372.71,141039.0,373.9313,373.9313,370.0119,371.7073,141039.0
2019-12-20 09:35:00,373.22,373.92,372.74,373.48,4778.0,372.2159,372.9141,371.7372,372.4752,4778.0
2019-12-20 09:40:00,373.81,374.53,373.81,374.3,4082.0,372.8044,373.5224,372.8044,373.293,4082.0
2019-12-20 09:45:00,374.62,375.55,374.5,375.55,3934.0,373.6122,374.5397,373.4925,374.5397,3934.0
2019-12-20 09:50:00,375.13,375.21,374.58,374.9,2805.0,374.1208,374.2006,373.5723,373.8914,2805.0
2019-12-20 09:55:00,374.98,375.07,372.74,373.47,18805.0,373.9712,374.061,371.7372,372.4653,18805.0
2019-12-20 10:00:00,373.02,373.7,372.51,372.65,4835.0,372.0165,372.6946,371.5078,371.6475,4835.0
2019-12-20 10:05:00,372.93,373.6,372.86,373.39,2655.0,371.9267,372.5949,371.8569,372.3855,2655.0
2019-12-20 10:10:00,373.52,373.66,372.93,372.93,2733.0,372.5151,372.6548,371.9267,371.9267,2733.0
2019-12-20 10:15:00,372.89,373.36,372.76,373.11,2571.0,371.8868,372.3556,371.7572,372.1062,2571.0
2019-12-20 10:20:00,373.14,373.14,372.9,373.04,1678.0,372.1362,372.1362,371.8968,372.0364,1678.0
2019-12-20 10:25:00,373.84,373.84,373.16,373.58,1596.0,372.8343,372.8343,372.1561,372.575,1596.0
2019-12-20 10:30:00,373.89,374.36,373.61,373.61,6786.0,372.8841,373.3529,372.6049,372.6049,6786.0
2019-12-20 10:35:00,374.13,374.74,374.13,374.55,610.0,373.1235,373.7318,373.1235,373.5424,610.0
2019-12-20 10:40:00,374.95,375.0,374.65,374.65,2999.0,373.9413,373.9911,373.6421,373.6421,2999.0
2019-12-20 10:45:00,374.72,374.94,374.55,374.55,1026.0,373.7119,373.9313,373.5424,373.5424,1026.0
2019-12-20 10:50:00,374.61,374.88,374.54,374.88,909.0,373.6022,373.8715,373.5324,373.8715,909.0
2019-12-20 10:55:00,374.9,374.9,374.57,374.59,1505.0,373.8914,373.8914,373.5623,373.5823,1505.0
2019-12-20 11:00:00,374.84,374.9,374.79,374.79,400.0,373.8316,373.8914,373.7817,373.7817,400.0
2019-12-20 11:05:00,374.77,375.26,374.48,375.26,2225.0,373.7618,374.2505,373.4725,374.2505,2225.0
2019-12-20 11:10:00,375.31,375.32,374.99,375.0,1000.0,374.3003,374.3103,373.9812,373.9911,1000.0
2019-12-20 11:15:00,374.71,374.83,374.71,374.83,500.0,373.7019,373.8216,373.7019,373.8216,500.0
2019-12-20 11:20:00,374.95,375.11,374.8,374.95,3271.0,373.9413,374.1009,373.7917,373.9413,3271.0
2019-12-20 11:25:00,374.98,375.15,374.78,375.15,2543.0,373.9712,374.1407,373.7717,374.1407,2543.0
2019-12-20 11:30:00,375.07,375.07,373.78,374.11,3317.0,374.061,374.061,372.7744,373.1035,3317.0
2019-12-20 11:35:00,374.2,374.58,374.12,374.33,1318.0,373.1933,373.5723,373.1135,373.323,1318.0
2019-12-20 11:40:00,374.28,374.85,374.28,374.8,2613.0,373.2731,373.8416,373.2731,373.7917,2613.0
2019-12-20 11:45:00,374.54,374.58,373.8,373.8,993.0,373.5324,373.5723,372.7944,372.7944,993.0
2019-12-20 11:50:00,373.92,374.03,373.79,374.02,600.0,372.9141,373.0238,372.7844,373.0138,600.0
2019-12-20 11:55:00,373.97,374.15,373.62,373.62,1800.0,372.9639,373.1434,372.6149,372.6149,1800.0
2019-12-20 12:00:00,373.72,374.23,373.67,374.2,20073.0,372.7146,373.2232,372.6647,373.1933,20073.0
2019-12-20 12:05:00,374.4,374.57,374.24,374.35,1700.0,373.3928,373.5623,373.2332,373.3429,1700.0
2019-12-20 12:10:00,374.37,374.66,374.31,374.57,900.0,373.3628,373.6521,373.303,373.5623,900.0
2019-12-20 12:15:00,374.41,374.59,374.35,374.45,1016.0,373.4027,373.5823,373.3429,373.4426,1016.0
2019-12-20 12:20:00,374.41,374.41,374.25,374.4,400.0,373.4027,373.4027,373.2432,373.3928,400.0
2019-12-20 12:25:00,374.58,374.98,374.58,374.98,500.0,373.5723,373.9712,373.5723,373.9712,500.0
2019-12-20 12:30:00,374.85,374.85,374.17,374.37,2700.0,373.8416,373.8416,373.1634,373.3628,2700.0
2019-12-20 12:35:00,374.46,374.46,374.32,374.32,403.0,373.4526,373.4526,373.313,373.313,403.0
2019-12-20 12:40:00,374.34,374.53,374.33,374.53,1664.0,373.3329,373.5224,373.323,373.5224,1664.0
2019-12-20 12:45:00,374.43,374.43,374.12,374.31,1746.0,373.4227,373.4227,373.1135,373.303,1746.0
2019-12-20 12:50:00,374.3,374.79,374.24,374.79,2300.0,373.293,373.7817,373.2332,373.7817,2300.0
2019-12-20 12:55:00,374.7,375.06,374.3,374.31,6398.0,373.692,374.051,373.293,373.303,6398.0
2019-12-20 13:00:00,374.29,374.55,374.11,374.32,2841.0,373.2831,373.5424,373.1035,373.313,2841.0
2019-12-20 13:05:00,374.36,374.53,374.32,374.32,1821.0,373.3529,373.5224,373.313,373.313,1821.0
2019-12-20 13:10:00,374.12,374.51,373.97,374.18,1222.0,373.1135,373.5025,372.9639,373.1734,1222.0
2019-12-20 13:15:00,374.08,374.08,373.82,373.83,2500.0,373.0736,373.0736,372.8143,372.8243,2500.0
2019-12-20 13:20:00,374.03,374.31,374.03,374.21,700.0,373.0238,373.303,373.0238,373.2033,700.0
2019-12-20 13:25:00,374.21,374.21,373.94,373.94,1806.0,373.2033,373.2033,372.934,372.934,1806.0
2019-12-20 13:30:00,373.96,374.39,373.96,374.15,2091.0,372.9539,373.3828,372.9539,373.1434,2091.0
2019-12-20 13:35:00,374.27,374.31,373.98,374.04,800.0,373.2631,373.303,372.9739,373.0337,800.0
2019-12-20 13:40:00,374.05,374.13,373.91,373.91,708.0,373.0437,373.1235,372.9041,372.9041,708.0
2019-12-20 13:45:00,374.0,374.33,373.93,374.23,2958.0,372.9938,373.323,372.924,373.2232,2958.0
2019-12-20 13:50:00,374.24,374.24,374.05,374.06,2296.0,373.2332,373.2332,373.0437,373.0537,2296.0
2019-12-20 13:55:00,374.04,374.19,373.98,374.08,1410.0,373.0337,373.1833,372.9739,373.0736,1410.0
2019-12-20 14:00:00,374.06,374.14,373.87,373.87,2018.0,373.0537,373.1335,372.8642,372.8642,2018.0
2019-12-20 14:05:00,374.15,374.21,374.01,374.01,9900.0,373.1434,373.2033,373.0038,373.0038,9900.0
2019-12-20 14:10:00,374.17,374.25,374.05,374.22,700.0,373.1634,373.2432,373.0437,373.2132,700.0
2019-12-20 14:15:00,374.28,374.58,374.27,374.58,1865.0,373.2731,373.5723,373.2631,373.5723,1865.0
2019-12-20 14:20:00,374.51,374.71,374.44,374.71,1000.0,373.5025,373.7019,373.4327,373.7019,1000.0
2019-12-20 14:25:00,374.81,374.88,374.71,374.71,900.0,373.8017,373.8715,373.7019,373.7019,900.0
2019-12-20 14:30:00,374.64,374.64,374.37,374.38,700.0,373.6321,373.6321,373.3628,373.3728,700.0
2019-12-20 14:35:00,374.4,374.65,374.34,374.65,846.0,373.3928,373.6421,373.3329,373.6421,846.0
2019-12-20 14:40:00,374.67,374.8,374.41,374.7,10278.0,373.662,373.7917,373.4027,373.692,10278.0
2019-12-20 14:45:00,374.57,374.83,374.54,374.83,500.0,373.5623,373.8216,373.5324,373.8216,500.0
2019-12-20 14:50:00,374.83,375.04,374.79,375.04,1738.0,373.8216,374.031,373.7817,374.031,1738.0
2019-12-20 14:55:00,375.02,375.21,374.96,375.02,1300.0,374.0111,374.2006,373.9513,374.0111,1300.0
2019-12-20 15:00:00,374.71,375.0,374.7,374.89,1638.0,373.7019,373.9911,373.692,373.8814,1638.0
2019-12-20 15:05:00,374.96,375.01,374.89,374.89,1038.0,373.9513,374.0011,373.8814,373.8814,1038.0
2019-12-20 15:10:00,374.9,374.97,374.72,374.73,1700.0,373.8914,373.9612,373.7119,373.7219,1700.0
2019-12-20 15:15:00,374.7,374.84,374.63,374.78,1854.0,373.692,373.8316,373.6221,373.7717,1854.0
2019-12-20 15:20:00,374.83,375.42,374.81,375.39,4431.0,373.8216,374.41,373.8017,374.3801,4431.0
2019-12-20 15:25:00,375.35,375.6,375.32,375.37,4500.0,374.3402,374.5895,374.3103,374.3602,4500.0
2019-12-20 15:30:00,375.45,375.78,375.37,375.56,5778.0,374.4399,374.7691,374.3602,374.5496,5778.0
2019-12-20 15:35:00,375.73,375.75,375.25,375.25,3800.0,374.7192,374.7391,374.2405,374.2405,3800.0
2019-12-20 15:40:00,375.24,375.7,375.24,375.55,4600.0,374.2305,374.6893,374.2305,374.5397,4600.0
2019-12-20 15:45:00,375.56,375.68,374.87,375.09,6926.0,374.5496,374.6693,373.8615,374.0809,6926.0
2019-12-20 15:50:00,374.54,374.96,374.3,374.96,31196.0,373.5324,373.9513,373.293,373.9513,31196.0
2019-12-20 15:55:00,374.83,375.8,374.83,375.62,51783.0,373.8216,374.789,373.8216,374.6095,51783.0
2019-12-23 09:30:00,377.2,377.5,376.31,377.5,5980.0,376.1852,376.4844,375.2976,376.4844,5980.0
2019-12-23 09:35:00,376.39,376.82,375.71,376.56,2765.0,375.3774,375.8063,374.6992,375.547,2765.0
2019-12-23 09:40:00,376.54,377.66,376.53,377.0,2702.0,375.527,376.644,375.517,375.9858,2702.0
2019-12-23 09:45:00,377.42,377.42,376.11,376.57,1500.0,376.4046,376.4046,375.0982,375.5569,1500.0
2019-12-23 09:50:00,377.55,377.7,376.96,377.29,2010.0,376.5343,376.6839,375.9459,376.275,2010.0
2019-12-23 09:55:00,377.3,377.88,377.3,377.55,620.0,376.285,376.8634,376.285,376.5343,620.0
2019-12-23 10:00:00,377.63,377.63,377.04,377.2,6409.0,376.6141,376.6141,376.0257,376.1852,6409.0
2019-12-23 10:05:00,377.35,377.35,375.9,375.9,5823.0,376.3348,376.3348,374.8887,374.8887,5823.0
2019-12-23 10:10:00,375.99,376.27,375.85,376.27,3144.0,374.9785,375.2577,374.8389,375.2577,3144.0
2019-12-23 10:15:00,376.27,376.27,375.17,375.32,2928.0,375.2577,375.2577,374.1607,374.3103,2928.0
2019-12-23 10:20:00,375.38,375.38,373.36,373.36,2739.0,374.3701,374.3701,372.3556,372.3556,2739.0
2019-12-23 10:25:00,373.51,374.0,373.51,373.63,4453.0,372.5052,372.9938,372.5052,372.6248,4453.0
2019-12-23 10:30:00,373.65,373.87,373.11,373.33,8248.0,372.6448,372.8642,372.1062,372.3256,8248.0
2019-12-23 10:35:00,373.34,373.38,372.56,372.95,1733.0,372.3356,372.3755,371.5577,371.9467,1733.0
2019-12-23 10:40:00,372.97,373.55,372.96,373.53,1008.0,371.9666,372.5451,371.9566,372.5251,1008.0
2019-12-23 10:45:00,373.36,374.0,373.26,373.84,4664.0,372.3556,372.9938,372.2558,372.8343,4664.0
2019-12-23 10:50:00,373.69,373.89,373.29,373.65,5428.0,372.6847,372.8841,372.2858,372.6448,5428.0
2019-12-23 10:55:00,373.66,373.97,373.53,373.97,4700.0,372.6548,372.9639,372.5251,372.9639,4700.0
2019-12-23 11:00:00,373.95,374.21,373.76,374.21,2220.0,372.944,373.2033,372.7545,373.2033,2220.0
2019-12-23 11:05:00,374.3,374.3,373.4,373.4,1000.0,373.293,373.293,372.3955,372.3955,1000.0
2019-12-23 11:10:00,373.39,374.1,373.39,373.89,2700.0,372.3855,373.0936,372.3855,372.8841,2700.0
2019-12-23 11:15:00,373.88,373.88,373.06,373.17,2100.0,372.8742,372.8742,372.0564,372.1661,2100.0
2019-12-23 11:20:00,373.22,373.67,373.16,373.63,3459.0,372.2159,372.6647,372.1561,372.6248,3459.0
2019-12-23 11:25:00,373.59,373.77,373.47,373.5,1300.0,372.5849,372.7645,372.4653,372.4952,1300.0
2019-12-23 11:30:00,373.37,373.61,373.36,373.56,1275.0,372.3655,372.6049,372.3556,372.555,1275.0
2019-12-23 11:35:00,373.57,374.42,373.57,374.34,2893.0,372.565,373.4127,372.565,373.3329,2893.0
2019-12-23 11:40:00,374.52,374.55,374.33,374.35,2500.0,373.5124,373.5424,373.323,373.3429,2500.0
2019-12-23 11:45:00,374.29,374.29,373.81,374.16,2434.0,373.2831,373.2831,372.8044,373.1534,2434.0
2019-12-23 11:50:00,373.8,374.03,373.8,373.96,500.0,372.7944,373.0238,372.7944,372.9539,500.0
2019-12-23 11:55:00,373.94,374.25,373.93,374.25,1311.0,372.934,373.2432,372.924,373.2432,1311.0
2019-12-23 12:00:00,374.31,374.38,374.23,374.23,400.0,373.303,373.3728,373.2232,373.2232,400.0
2019-12-23 12:05:00,374.4,374.4,374.25,374.39,800.0,373.3928,373.3928,373.2432,373.3828,800.0
2019-12-23 12:10:00,374.32,374.58,374.22,374.58,2300.0,373.313,373.5723,373.2132,373.5723,2300.0
2019-12-23 12:15:00,374.55,374.67,374.55,374.57,1500.0,373.5424,373.662,373.5424,373.5623,1500.0
2019-12-23 12:20:00,374.46,374.56,374.45,374.45,300.0,373.4526,373.5523,373.4426,373.4426,300.0
2019-12-23 12:25:00,374.44,374.44,374.26,374.26,1000.0,373.4327,373.4327,373.2531,373.2531,1000.0
2019-12-23 12:30:00,374.35,374.61,374.33,374.61,1801.0,373.3429,373.6022,373.323,373.6022,1801.0
2019-12-23 12:35:00,374.75,374.75,374.63,374.64,958.0,373.7418,373.7418,373.6221,373.6321,958.0
2019-12-23 12:40:00,374.68,374.68,374.31,374.46,2413.0,373.672,373.672,373.303,373.4526,2413.0
2019-12-23 12:45:00,374.32,374.32,374.13,374.32,400.0,373.313,373.313,373.1235,373.313,400.0
2019-12-23 12:50:00,374.29,374.37,374.13,374.2,500.0,373.2831,373.3628,373.1235,373.1933,500.0
2019-12-23 12:55:00,374.02,374.52,374.02,374.42,1701.0,373.0138,373.5124,373.0138,373.4127,1701.0
2019-12-23 13:00:00,374.4,374.85,374.37,374.85,1100.0,373.3928,373.8416,373.3628,373.8416,1100.0
2019-12-23 13:05:00,374.86,375.16,374.83,375.15,1300.0,373.8515,374.1507,373.8216,374.1407,1300.0
2019-12-23 13:10:00,375.14,375.35,375.09,375.35,1092.0,374.1308,374.3402,374.0809,374.3402,1092.0
2019-12-23 13:15:00,375.29,375.3,375.19,375.24,401.0,374.2804,374.2903,374.1806,374.2305,401.0
2019-12-23 13:20:00,375.23,375.32,374.98,375.02,3871.0,374.2205,374.3103,373.9712,374.0111,3871.0
2019-12-23 13:25:00,374.75,374.75,374.71,374.74,700.0,373.7418,373.7418,373.7019,373.7318,700.0
2019-12-23 13:30:00,374.5,374.52,374.26,374.26,700.0,373.4925,373.5124,373.2531,373.2531,700.0
2019-12-23 13:35:00,374.25,374.25,373.95,374.17,1400.0,373.2432,373.2432,372.944,373.1634,1400.0
2019-12-23 13:40:00,374.17,374.18,374.17,374.17,300.0,373.1634,373.1734,373.1634,373.1634,300.0
2019-12-23 13:45:00,374.24,374.36,374.2,374.24,900.0,373.2332,373.3529,373.1933,373.2332,900.0
2019-12-23 13:50:00,374.35,374.38,374.25,374.25,300.0,373.3429,373.3728,373.2432,373.2432,300.0
2019-12-23 13:55:00,374.21,374.33,374.04,374.33,1305.0,373.2033,373.323,373.0337,373.323,1305.0
2019-12-23 14:00:00,374.35,374.72,374.35,374.72,3100.0,373.3429,373.7119,373.3429,373.7119,3100.0
2019-12-23 14:05:00,374.75,374.82,374.66,374.66,900.0,373.7418,373.8116,373.6521,373.6521,900.0
2019-12-23 14:10:00,374.75,374.75,374.56,374.64,900.0,373.7418,373.7418,373.5523,373.6321,900.0
2019-12-23 14:15:00,374.59,375.28,374.59,375.28,2700.0,373.5823,374.2704,373.5823,374.2704,2700.0
2019-12-23 14:20:00,375.13,375.75,375.13,375.49,4224.0,374.1208,374.7391,374.1208,374.4798,4224.0
2019-12-23 14:25:00,375.37,375.41,375.02,375.41,2337.0,374.3602,374.4,374.0111,374.4,2337.0
2019-12-23 14:30:00,375.34,375.59,375.34,375.35,5600.0,374.3302,374.5796,374.3302,374.3402,5600.0
2019-12-23 14:35:00,375.21,375.5,375.13,375.5,1000.0,374.2006,374.4898,374.1208,374.4898,1000.0
2019-12-23 14:40:00,375.59,375.64,375.38,375.38,1005.0,374.5796,374.6294,374.3701,374.3701,1005.0
2019-12-23 14:45:00,375.35,375.35,375.04,375.04,701.0,374.3402,374.3402,374.031,374.031,701.0
2019-12-23 14:50:00,375.05,375.21,375.01,375.03,2106.0,374.041,374.2006,374.0011,374.0211,2106.0
2019-12-23 14:55:00,374.78,374.87,374.47,374.67,1450.0,373.7717,373.8615,373.4626,373.662,1450.0
2019-12-23 15:00:00,374.67,374.77,374.57,374.57,6000.0,373.662,373.7618,373.5623,373.5623,6000.0
2019-12-23 15:05:00,374.5,374.94,374.41,374.61,1824.0,373.4925,373.9313,373.4027,373.6022,1824.0
2019-12-23 15:10:00,374.86,374.87,374.6,374.6,1962.0,373.8515,373.8615,373.5922,373.5922,1962.0
2019-12-23 15:15:00,374.6,374.76,374.48,374.58,1705.0,373.5922,373.7518,373.4725,373.5723,1705.0
2019-12-23 15:20:00,374.37,374.59,374.32,374.56,1929.0,373.3628,373.5823,373.313,373.5523,1929.0
2019-12-23 15:25:00,374.56,374.77,374.42,374.72,700.0,373.5523,373.7618,373.4127,373.7119,700.0
2019-12-23 15:30:00,374.67,374.72,374.55,374.72,800.0,373.662,373.7119,373.5424,373.7119,800.0
2019-12-23 15:35:00,374.81,374.81,374.37,374.38,1318.0,373.8017,373.8017,373.3628,373.3728,1318.0
2019-12-23 15:40:00,374.44,374.53,374.22,374.33,2285.0,373.4327,373.5224,373.2132,373.323,2285.0
2019-12-23 15:45:00,374.28,374.52,374.02,374.11,5626.0,373.2731,373.5124,373.0138,373.1035,5626.0
2019-12-23 15:50:00,374.03,374.03,373.27,373.65,15425.0,373.0238,373.0238,372.2658,372.6448,15425.0
2019-12-23 15:55:00,373.82,374.42,373.59,374.42,17431.0,372.8143,373.4127,372.5849,373.4127,17431.0
2019-12-24 09:30:00,374.75,374.75,373.3,373.3,4257.0,373.7418,373.7418,372.2957,372.2957,4257.0
2019-12-24 09:35:00,373.47,373.65,372.51,373.65,1769.0,372.4653,372.6448,371.5078,372.6448,1769.0
2019-12-24 09:40:00,373.91,374.52,373.67,373.68,1500.0,372.9041,373.5124,372.6647,372.6747,1500.0
2019-12-24 09:45:00,374.01,374.72,374.01,374.49,800.0,373.0038,373.7119,373.0038,373.4825,800.0
2019-12-24 09:50:00,374.4,374.41,374.0,374.14,12400.0,373.3928,373.4027,372.9938,373.1335,12400.0
2019-12-24 09:55:00,373.91,374.35,373.72,374.29,5600.0,372.9041,373.3429,372.7146,373.2831,5600.0
2019-12-24 10:00:00,374.31,375.4,374.06,375.4,4216.0,373.303,374.3901,373.0537,374.3901,4216.0
2019-12-24 10:05:00,375.65,375.81,375.05,375.26,900.0,374.6394,374.799,374.041,374.2505,900.0
2019-12-24 10:10:00,375.25,375.25,374.89,374.93,869.0,374.2405,374.2405,373.8814,373.9213,869.0
2019-12-24 10:15:00,375.1,375.46,374.97,375.0,3783.0,374.0909,374.4499,373.9612,373.9911,3783.0
2019-12-24 10:20:00,375.0,375.0,374.56,374.56,685.0,373.9911,373.9911,373.5523,373.5523,685.0
2019-12-24 10:25:00,374.9,374.92,374.52,374.52,900.0,373.8914,373.9114,373.5124,373.5124,900.0
2019-12-24 10:30:00,374.4,375.0,374.34,374.73,1600.0,373.3928,373.9911,373.3329,373.7219,1600.0
2019-12-24 10:35:00,374.87,375.0,374.83,375.0,2780.0,373.8615,373.9911,373.8216,373.9911,2780.0
2019-12-24 10:40:00,374.65,374.65,374.24,374.24,1000.0,373.6421,373.6421,373.2332,373.2332,1000.0
2019-12-24 10:45:00,374.3,374.43,374.25,374.25,1216.0,373.293,373.4227,373.2432,373.2432,1216.0
2019-12-24 10:50:00,373.88,374.2,373.88,374.14,1198.0,372.8742,373.1933,372.8742,373.1335,1198.0
2019-12-24 10:55:00,374.19,374.22,374.11,374.22,1000.0,373.1833,373.2132,373.1035,373.2132,1000.0
2019-12-24 11:00:00,374.55,374.55,374.21,374.21,1100.0,373.5424,373.5424,373.2033,373.2033,1100.0
2019-12-24 11:05:00,374.28,374.34,374.28,374.34,500.0,373.2731,373.3329,373.2731,373.3329,500.0
2019-12-24 11:10:00,374.37,375.04,374.28,375.04,1700.0,373.3628,374.031,373.2731,374.031,1700.0
2019-12-24 11:15:00,374.9,375.17,374.81,374.81,2105.0,373.8914,374.1607,373.8017,373.8017,2105.0
2019-12-24 11:20:00,374.51,375.03,374.51,375.0,1600.0,373.5025,374.0211,373.5025,373.9911,1600.0
2019-12-24 11:25:00,374.94,375.29,374.94,375.04,1700.0,373.9313,374.2804,373.9313,374.031,1700.0
2019-12-24 11:30:00,375.06,375.12,374.94,375.0,3226.0,374.051,374.1108,373.9313,373.9911,3226.0
2019-12-24 11:35:00,375.01,375.04,374.53,374.74,2275.0,374.0011,374.031,373.5224,373.7318,2275.0
2019-12-24 11:40:00,374.68,375.0,374.62,375.0,2008.0,373.672,373.9911,373.6122,373.9911,2008.0
2019-12-24 11:45:00,374.99,375.13,374.99,375.0,539.0,373.9812,374.1208,373.9812,373.9911,539.0
2019-12-24 11:50:00,375.0,375.06,374.68,375.03,7704.0,373.9911,374.051,373.672,374.0211,7704.0
2019-12-24 11:55:00,374.97,375.07,374.79,374.93,5058.0,373.9612,374.061,373.7817,373.9213,5058.0
2019-12-24 12:00:00,374.95,375.84,374.86,375.72,9919.0,373.9413,374.8289,373.8515,374.7092,9919.0
2019-12-24 12:05:00,375.56,375.59,375.26,375.59,1610.0,374.5496,374.5796,374.2505,374.5796,1610.0
2019-12-24 12:10:00,375.49,375.49,375.11,375.38,6505.0,374.4798,374.4798,374.1009,374.3701,6505.0
2019-12-24 12:15:00,375.28,375.37,375.21,375.33,3857.0,374.2704,374.3602,374.2006,374.3203,3857.0
2019-12-24 12:20:00,375.33,375.46,375.11,375.34,3561.0,374.3203,374.4499,374.1009,374.3302,3561.0
2019-12-24 12:25:00,375.47,375.83,375.47,375.72,2128.0,374.4599,374.8189,374.4599,374.7092,2128.0
2019-12-24 12:30:00,375.61,375.84,375.61,375.79,2345.0,374.5995,374.8289,374.5995,374.779,2345.0
2019-12-24 12:35:00,375.83,375.92,375.72,375.73,1162.0,374.8189,374.9087,374.7092,374.7192,1162.0
2019-12-24 12:40:00,375.72,375.85,375.21,375.3,1834.0,374.7092,374.8389,374.2006,374.2903,1834.0
2019-12-24 12:45:00,375.06,375.23,374.66,374.86,3000.0,374.051,374.2205,373.6521,373.8515,3000.0
2019-12-24 12:50:00,374.87,375.18,374.83,375.18,2627.0,373.8615,374.1707,373.8216,374.1707,2627.0
2019-12-24 12:55:00,375.5,376.71,375.5,376.56,14140.0,374.4898,375.6965,374.4898,375.547,14140.0
2019-12-26 09:30:00,376.76,377.26,376.0,377.26,3219.0,375.7464,376.2451,374.9885,376.2451,3219.0
2019-12-26 09:35:00,376.39,376.4,376.39,376.39,100.0,375.3774,375.3874,375.3774,375.3774,100.0
2019-12-26 09:40:00,376.63,377.15,376.19,376.76,2410.0,375.6168,376.1354,375.1779,375.7464,2410.0
2019-12-26 09:45:00,377.31,377.31,376.55,376.55,1675.0,376.2949,376.2949,375.537,375.537,1675.0
2019-12-26 09:50:00,376.84,377.58,376.83,377.58,11410.0,375.8262,376.5642,375.8162,376.5642,11410.0
2019-12-26 09:55:00,377.54,377.63,377.05,377.61,1450.0,376.5243,376.6141,376.0356,376.5941,1450.0
2019-12-26 10:00:00,377.32,377.33,376.79,376.97,2310.0,376.3049,376.3149,375.7763,375.9558,2310.0
2019-12-26 10:05:00,377.0,377.34,376.85,377.34,1100.0,375.9858,376.3249,375.8362,376.3249,1100.0
2019-12-26 10:10:00,377.45,377.76,377.31,377.32,1320.0,376.4346,376.7437,376.2949,376.3049,1320.0
2019-12-26 10:15:00,377.42,377.43,376.71,376.75,1000.0,376.4046,376.4146,375.6965,375.7364,1000.0
2019-12-26 10:20:00,376.79,377.06,376.79,377.05,666.0,375.7763,376.0456,375.7763,376.0356,666.0
2019-12-26 10:25:00,377.01,377.23,376.87,376.99,2208.0,375.9957,376.2152,375.8561,375.9758,2208.0
2019-12-26 10:30:00,376.68,376.68,376.1,376.19,1790.0,375.6666,375.6666,375.0882,375.1779,1790.0
2019-12-26 10:35:00,376.21,376.38,375.55,375.61,2150.0,375.1979,375.3674,374.5397,374.5995,2150.0
2019-12-26 10:40:00,375.52,375.53,375.24,375.25,600.0,374.5098,374.5197,374.2305,374.2405,600.0
2019-12-26 10:45:00,375.25,375.25,374.71,374.88,1885.0,374.2405,374.2405,373.7019,373.8715,1885.0
2019-12-26 10:50:00,374.78,375.06,374.77,374.95,2300.0,373.7717,374.051,373.7618,373.9413,2300.0
2019-12-26 10:55:00,375.27,375.61,374.58,375.47,6505.0,374.2604,374.5995,373.5723,374.4599,6505.0
2019-12-26 11:00:00,375.5,375.82,375.05,375.79,2951.0,374.4898,374.8089,374.041,374.779,2951.0
2019-12-26 11:05:00,375.65,375.74,375.33,375.6,1578.0,374.6394,374.7292,374.3203,374.5895,1578.0
2019-12-26 11:10:00,375.31,375.31,374.63,374.66,2800.0,374.3003,374.3003,373.6221,373.6521,2800.0
2019-12-26 11:15:00,374.73,374.89,374.73,374.89,900.0,373.7219,373.8814,373.7219,373.8814,900.0
2019-12-26 11:20:00,375.07,375.66,375.07,375.53,500.0,374.061,374.6494,374.061,374.5197,500.0
2019-12-26 11:25:00,375.73,375.9,375.33,375.63,5595.0,374.7192,374.8887,374.3203,374.6195,5595.0
2019-12-26 11:30:00,375.78,376.15,375.7,376.05,2170.0,374.7691,375.1381,374.6893,375.0383,2170.0
2019-12-26 11:35:00,376.16,376.16,375.9,375.91,800.0,375.148,375.148,374.8887,374.8987,800.0
2019-12-26 11:40:00,375.93,375.93,374.99,375.09,1840.0,374.9186,374.9186,373.9812,374.0809,1840.0
2019-12-26 11:45:00,375.0,375.35,375.0,375.33,3078.0,373.9911,374.3402,373.9911,374.3203,3078.0
2019-12-26 11:50:00,375.51,375.73,375.51,375.73,700.0,374.4998,374.7192,374.4998,374.7192,700.0
2019-12-26 11:55:00,375.82,375.85,375.55,375.55,2200.0,374.8089,374.8389,374.5397,374.5397,2200.0
2019-12-26 12:00:00,375.52,375.52,375.01,375.04,1747.0,374.5098,374.5098,374.0011,374.031,1747.0
2019-12-26 12:05:00,375.12,375.27,375.11,375.21,700.0,374.1108,374.2604,374.1009,374.2006,700.0
2019-12-26 12:10:00,374.98,375.05,374.89,374.89,835.0,373.9712,374.041,373.8814,373.8814,835.0
2019-12-26 12:15:00,374.87,374.9,374.87,374.9,400.0,373.8615,373.8914,373.8615,373.8914,400.0
2019-12-26 12:20:00,374.88,375.12,374.87,375.11,1000.0,373.8715,374.1108,373.8615,374.1009,1000.0
2019-12-26 12:25:00,374.94,374.95,374.7,374.78,1800.0,373.9313,373.9413,373.692,373.7717,1800.0
2019-12-26 12:30:00,374.69,374.86,374.33,374.64,5741.0,373.682,373.8515,373.323,373.6321,5741.0
2019-12-26 12:35:00,374.73,375.01,374.55,375.01,3795.0,373.7219,374.0011,373.5424,374.0011,3795.0
2019-12-26 12:40:00,374.99,375.23,374.84,375.08,1600.0,373.9812,374.2205,373.8316,374.0709,1600.0
2019-12-26 12:45:00,374.9,375.33,374.9,375.33,436.0,373.8914,374.3203,373.8914,374.3203,436.0
2019-12-26 12:50:00,375.54,375.86,375.54,375.86,800.0,374.5297,374.8488,374.5297,374.8488,800.0
2019-12-26 12:55:00,375.98,375.98,375.74,375.75,700.0,374.9685,374.9685,374.7292,374.7391,700.0
2019-12-26 13:00:00,375.74,375.79,375.74,375.74,657.0,374.7292,374.779,374.7292,374.7292,657.0
2019-12-26 13:05:00,375.84,376.23,375.83,376.23,1500.0,374.8289,375.2178,374.8189,375.2178,1500.0
2019-12-26 13:10:00,376.06,376.06,376.02,376.02,300.0,375.0483,375.0483,375.0084,375.0084,300.0
2019-12-26 13:15:00,376.23,376.59,376.23,376.53,3600.0,375.2178,375.5769,375.2178,375.517,3600.0
2019-12-26 13:20:00,376.49,376.67,376.47,376.63,1600.0,375.4771,375.6567,375.4572,375.6168,1600.0
2019-12-26 13:25:00,376.64,377.32,376.64,377.19,4300.0,375.6267,376.3049,375.6267,376.1753,4300.0
2019-12-26 13:30:00,376.87,376.95,376.71,376.72,1011.0,375.8561,375.9359,375.6965,375.7065,1011.0
2019-12-26 13:35:00,376.75,376.9,376.72,376.72,500.0,375.7364,375.886,375.7065,375.7065,500.0
2019-12-26 13:40:00,376.56,376.58,376.4,376.57,1069.0,375.547,375.5669,375.3874,375.5569,1069.0
2019-12-26 13:45:00,376.6,376.61,376.43,376.43,600.0,375.5868,375.5968,375.4173,375.4173,600.0
2019-12-26 13:50:00,376.24,376.31,376.19,376.21,800.0,375.2278,375.2976,375.1779,375.1979,800.0
2019-12-26 13:55:00,376.21,376.21,375.8,375.8,701.0,375.1979,375.1979,374.789,374.789,701.0
2019-12-26 14:00:00,375.59,375.79,375.48,375.79,2627.0,374.5796,374.779,374.4699,374.779,2627.0
2019-12-26 14:05:00,375.61,375.77,375.55,375.62,700.0,374.5995,374.7591,374.5397,374.6095,700.0
2019-12-26 14:10:00,375.13,375.24,375.09,375.16,800.0,374.1208,374.2305,374.0809,374.1507,800.0
2019-12-26 14:15:00,375.07,375.17,375.04,375.04,1280.0,374.061,374.1607,374.031,374.031,1280.0
2019-12-26 14:20:00,374.99,374.99,374.93,374.93,200.0,373.9812,373.9812,373.9213,373.9213,200.0
2019-12-26 14:25:00,374.93,375.09,374.93,375.05,2000.0,373.9213,374.0809,373.9213,374.041,2000.0
2019-12-26 14:30:00,375.13,375.96,375.13,375.96,1400.0,374.1208,374.9486,374.1208,374.9486,1400.0
2019-12-26 14:35:00,376.1,376.1,375.41,375.41,1500.0,375.0882,375.0882,374.4,374.4,1500.0
2019-12-26 14:40:00,375.36,375.45,375.16,375.16,800.0,374.3502,374.4399,374.1507,374.1507,800.0
2019-12-26 14:45:00,375.19,375.3,375.16,375.25,1200.0,374.1806,374.2903,374.1507,374.2405,1200.0
2019-12-26 14:50:00,375.12,375.34,375.12,375.23,1200.0,374.1108,374.3302,374.1108,374.2205,1200.0
2019-12-26 14:55:00,375.33,375.83,375.33,375.76,5135.0,374.3203,374.8189,374.3203,374.7491,5135.0
2019-12-26 15:00:00,375.84,375.89,375.58,375.86,2200.0,374.8289,374.8788,374.5696,374.8488,2200.0
2019-12-26 15:05:00,375.87,375.99,375.77,375.79,1495.0,374.8588,374.9785,374.7591,374.779,1495.0
2019-12-26 15:10:00,375.68,375.75,375.58,375.67,1599.0,374.6693,374.7391,374.5696,374.6593,1599.0
2019-12-26 15:15:00,375.77,376.01,375.77,376.0,2100.0,374.7591,374.9984,374.7591,374.9885,2100.0
2019-12-26 15:20:00,376.09,376.1,375.94,376.0,1968.0,375.0782,375.0882,374.9286,374.9885,1968.0
2019-12-26 15:25:00,375.92,375.92,375.5,375.5,1821.0,374.9087,374.9087,374.4898,374.4898,1821.0
2019-12-26 15:30:00,375.59,375.73,375.41,375.41,4573.0,374.5796,374.7192,374.4,374.4,4573.0
2019-12-26 15:35:00,375.41,375.41,375.0,375.19,1900.0,374.4,374.4,373.9911,374.1806,1900.0
2019-12-26 15:40:00,375.13,375.29,374.97,375.29,3319.0,374.1208,374.2804,373.9612,374.2804,3319.0
2019-12-26 15:45:00,375.3,375.52,375.19,375.19,3700.0,374.2903,374.5098,374.1806,374.1806,3700.0
2019-12-26 15:50:00,374.81,374.99,374.09,374.4,9111.0,373.8017,373.9812,373.0836,373.3928,9111.0
2019-12-26 15:55:00,374.36,374.95,374.0,374.94,24885.0,373.3529,373.9413,372.9938,373.9313,24885.0
2019-12-27 09:30:00,375.24,375.95,372.46,373.38,5357.0,374.2305,374.9386,371.458,372.3755,5357.0
2019-12-27 09:35:00,373.63,373.63,373.35,373.35,1500.0,372.6248,372.6248,372.3456,372.3456,1500.0
2019-12-27 09:40:00,373.86,375.23,373.86,374.88,2610.0,372.8542,374.2205,372.8542,373.8715,2610.0
2019-12-27 09:45:00,375.2,375.2,373.35,373.35,1050.0,374.1906,374.1906,372.3456,372.3456,1050.0
2019-12-27 09:50:00,373.32,373.79,372.7,372.75,3055.0,372.3157,372.7844,371.6973,371.7472,3055.0
2019-12-27 09:55:00,372.72,372.95,371.24,371.77,5088.0,371.7173,371.9467,370.2413,370.7698,5088.0
2019-12-27 10:00:00,371.2,372.17,371.2,371.52,3727.0,370.2014,371.1688,370.2014,370.5205,3727.0
2019-12-27 10:05:00,371.37,372.21,370.97,371.68,5717.0,370.3709,371.2087,369.972,370.6801,5717.0
2019-12-27 10:10:00,371.66,371.85,371.43,371.46,2009.0,370.6601,370.8496,370.4308,370.4607,2009.0
2019-12-27 10:15:00,371.78,372.11,371.67,372.11,1000.0,370.7798,371.1089,370.6701,371.1089,1000.0
2019-12-27 10:20:00,372.29,373.22,372.22,373.08,2808.0,371.2884,372.2159,371.2186,372.0763,2808.0
2019-12-27 10:25:00,373.04,373.14,372.71,373.06,4100.0,372.0364,372.1362,371.7073,372.0564,4100.0
2019-12-27 10:30:00,372.91,373.29,372.91,373.29,1400.0,371.9068,372.2858,371.9068,372.2858,1400.0
2019-12-27 10:35:00,373.57,373.65,373.02,373.07,1100.0,372.565,372.6448,372.0165,372.0663,1100.0
2019-12-27 10:40:00,373.08,373.38,373.02,373.02,800.0,372.0763,372.3755,372.0165,372.0165,800.0
2019-12-27 10:45:00,373.47,373.68,373.4,373.44,1300.0,372.4653,372.6747,372.3955,372.4353,1300.0
2019-12-27 10:50:00,373.4,373.78,373.27,373.35,1804.0,372.3955,372.7744,372.2658,372.3456,1804.0
2019-12-27 10:55:00,373.41,373.71,373.07,373.71,900.0,372.4054,372.7046,372.0663,372.7046,900.0
2019-12-27 11:00:00,373.56,373.77,373.35,373.77,2350.0,372.555,372.7645,372.3456,372.7645,2350.0
2019-12-27 11:05:00,373.74,373.92,373.55,373.68,1591.0,372.7345,372.9141,372.5451,372.6747,1591.0
2019-12-27 11:10:00,373.53,373.54,373.34,373.38,1350.0,372.5251,372.5351,372.3356,372.3755,1350.0
2019-12-27 11:15:00,373.37,374.46,373.37,374.21,4608.0,372.3655,373.4526,372.3655,373.2033,4608.0
2019-12-27 11:20:00,374.25,374.4,374.1,374.4,2076.0,373.2432,373.3928,373.0936,373.3928,2076.0
2019-12-27 11:25:00,374.19,375.0,374.19,374.93,2817.0,373.1833,373.9911,373.1833,373.9213,2817.0
2019-12-27 11:30:00,375.02,375.13,374.83,374.83,4634.0,374.0111,374.1208,373.8216,373.8216,4634.0
2019-12-27 11:35:00,374.92,375.07,374.47,374.47,5390.0,373.9114,374.061,373.4626,373.4626,5390.0
2019-12-27 11:40:00,374.55,374.62,373.97,374.15,2485.0,373.5424,373.6122,372.9639,373.1434,2485.0
2019-12-27 11:45:00,374.07,374.07,373.8,374.01,1400.0,373.0637,373.0637,372.7944,373.0038,1400.0
2019-12-27 11:50:00,374.18,374.21,373.78,374.08,3318.0,373.1734,373.2033,372.7744,373.0736,3318.0
2019-12-27 11:55:00,373.97,373.97,373.69,373.71,1300.0,372.9639,372.9639,372.6847,372.7046,1300.0
2019-12-27 12:00:00,373.98,373.98,373.83,373.83,1000.0,372.9739,372.9739,372.8243,372.8243,1000.0
2019-12-27 12:05:00,373.79,373.79,373.52,373.66,2485.0,372.7844,372.7844,372.5151,372.6548,2485.0
2019-12-27 12:10:00,373.58,373.58,373.58,373.58,100.0,372.575,372.575,372.575,372.575,100.0
2019-12-27 12:15:00,373.81,373.81,373.77,373.81,300.0,372.8044,372.8044,372.7645,372.8044,300.0
2019-12-27 12:20:00,373.77,373.81,373.59,373.59,645.0,372.7645,372.8044,372.5849,372.5849,645.0
2019-12-27 12:25:00,373.9,373.95,373.81,373.81,500.0,372.8941,372.944,372.8044,372.8044,500.0
2019-12-27 12:30:00,373.6,373.9,373.59,373.75,1500.0,372.5949,372.8941,372.5849,372.7445,1500.0
2019-12-27 12:35:00,373.71,373.94,373.58,373.94,2017.0,372.7046,372.934,372.575,372.934,2017.0
2019-12-27 12:40:00,373.84,374.07,373.81,374.07,385.0,372.8343,373.0637,372.8044,373.0637,385.0
2019-12-27 12:45:00,374.12,374.12,373.82,374.1,921.0,373.1135,373.1135,372.8143,373.0936,921.0
2019-12-27 12:50:00,374.23,374.49,374.23,374.32,500.0,373.2232,373.4825,373.2232,373.313,500.0
2019-12-27 12:55:00,374.36,374.36,374.36,374.36,200.0,373.3529,373.3529,373.3529,373.3529,200.0
2019-12-27 13:00:00,374.3,374.3,374.3,374.3,100.0,373.293,373.293,373.293,373.293,100.0
2019-12-27 13:05:00,374.51,374.51,374.49,374.5,200.0,373.5025,373.5025,373.4825,373.4925,200.0
2019-12-27 13:10:00,374.49,374.5,373.97,374.05,3656.0,373.4825,373.4925,372.9639,373.0437,3656.0
2019-12-27 13:15:00,373.98,374.08,373.98,374.07,250.0,372.9739,373.0736,372.9739,373.0637,250.0
2019-12-27 13:20:00,373.8,373.8,373.61,373.61,300.0,372.7944,372.7944,372.6049,372.6049,300.0
2019-12-27 13:25:00,374.01,374.07,374.01,374.06,300.0,373.0038,373.0637,373.0038,373.0537,300.0
2019-12-27 13:30:00,374.06,374.28,374.06,374.28,200.0,373.0537,373.2731,373.0537,373.2731,200.0
2019-12-27 13:35:00,374.33,374.33,373.93,373.93,900.0,373.323,373.323,372.924,372.924,900.0
2019-12-27 13:40:00,373.91,374.01,373.91,374.0,633.0,372.9041,373.0038,372.9041,372.9938,633.0
2019-12-27 13:45:00,373.83,373.83,373.57,373.57,300.0,372.8243,372.8243,372.565,372.565,300.0
2019-12-27 13:50:00,373.21,373.69,373.21,373.62,400.0,372.206,372.6847,372.206,372.6149,400.0
2019-12-27 13:55:00,373.62,373.62,373.54,373.54,400.0,372.6149,372.6149,372.5351,372.5351,400.0
2019-12-27 14:00:00,373.33,373.33,373.33,373.33,100.0,372.3256,372.3256,372.3256,372.3256,100.0
2019-12-27 14:05:00,373.23,373.9,373.23,373.72,1300.0,372.2259,372.8941,372.2259,372.7146,1300.0
2019-12-27 14:10:00,373.63,373.83,373.49,373.83,1100.0,372.6248,372.8243,372.4852,372.8243,1100.0
2019-12-27 14:15:00,373.71,373.71,373.63,373.67,1600.0,372.7046,372.7046,372.6248,372.6647,1600.0
2019-12-27 14:20:00,373.68,373.7,373.57,373.58,1008.0,372.6747,372.6946,372.565,372.575,1008.0
2019-12-27 14:25:00,373.68,373.99,373.45,373.74,1800.0,372.6747,372.9839,372.4453,372.7345,1800.0
2019-12-27 14:30:00,373.63,373.7,373.63,373.7,300.0,372.6248,372.6946,372.6248,372.6946,300.0
2019-12-27 14:35:00,373.69,373.93,373.69,373.84,600.0,372.6847,372.924,372.6847,372.8343,600.0
2019-12-27 14:40:00,373.84,374.0,373.63,374.0,1908.0,372.8343,372.9938,372.6248,372.9938,1908.0
2019-12-27 14:45:00,374.0,374.08,373.99,374.03,400.0,372.9938,373.0736,372.9839,373.0238,400.0
2019-12-27 14:50:00,373.94,373.94,373.71,373.71,1600.0,372.934,372.934,372.7046,372.7046,1600.0
2019-12-27 14:55:00,373.93,374.11,373.93,374.11,414.0,372.924,373.1035,372.924,373.1035,414.0
2019-12-27 15:00:00,374.17,374.17,373.81,373.83,1000.0,373.1634,373.1634,372.8044,372.8243,1000.0
2019-12-27 15:05:00,374.05,374.05,373.75,373.94,1139.0,373.0437,373.0437,372.7445,372.934,1139.0
2019-12-27 15:10:00,373.88,373.88,373.78,373.8,700.0,372.8742,372.8742,372.7744,372.7944,700.0
2019-12-27 15:15:00,373.9,373.9,373.55,373.69,1700.0,372.8941,372.8941,372.5451,372.6847,1700.0
2019-12-27 15:20:00,373.8,374.0,373.6,373.61,2634.0,372.7944,372.9938,372.5949,372.6049,2634.0
2019-12-27 15:25:00,373.7,374.22,373.51,373.6,3445.0,372.6946,373.2132,372.5052,372.5949,3445.0
2019-12-27 15:30:00,373.56,373.74,373.54,373.62,1700.0,372.555,372.7345,372.5351,372.6149,1700.0
2019-12-27 15:35:00,373.67,373.83,373.62,373.73,4310.0,372.6647,372.8243,372.6149,372.7246,4310.0
2019-12-27 15:40:00,373.7,373.75,373.5,373.56,2700.0,372.6946,372.7445,372.4952,372.555,2700.0
2019-12-27 15:45:00,373.56,373.58,372.93,372.98,4420.0,372.555,372.575,371.9267,371.9766,4420.0
2019-12-27 15:50:00,372.48,372.97,372.2,372.97,7715.0,371.4779,371.9666,371.1987,371.9666,7715.0
2019-12-27 15:55:00,373.1,373.48,372.92,373.31,9997.0,372.0963,372.4752,371.9167,372.3057,9997.0
2019-12-30 09:30:00,373.74,375.82,373.74,374.08,4535.0,372.7345,374.8089,372.7345,373.0736,4535.0
2019-12-30 09:35:00,374.08,374.08,372.59,373.3,1120.0,373.0736,373.0736,371.5876,372.2957,1120.0
2019-12-30 09:40:00,372.62,372.62,371.04,371.89,2230.0,371.6176,371.6176,370.0418,370.8895,2230.0
2019-12-30 09:45:00,371.94,372.2,371.3,372.2,5017.0,370.9394,371.1987,370.3011,371.1987,5017.0
2019-12-30 09:50:00,372.05,372.4,371.38,372.39,3192.0,371.0491,371.3981,370.3809,371.3882,3192.0
2019-12-30 09:55:00,372.84,373.17,372.7,373.01,1400.0,371.837,372.1661,371.6973,372.0065,1400.0
2019-12-30 10:00:00,373.34,373.96,372.93,373.96,802.0,372.3356,372.9539,371.9267,372.9539,802.0
2019-12-30 10:05:00,373.6,373.79,373.0,373.11,3708.0,372.5949,372.7844,371.9965,372.1062,3708.0
2019-12-30 10:10:00,373.17,373.47,372.87,373.14,2923.0,372.1661,372.4653,371.8669,372.1362,2923.0
2019-12-30 10:15:00,372.88,373.45,372.65,373.0,3300.0,371.8769,372.4453,371.6475,371.9965,3300.0
2019-12-30 10:20:00,373.28,374.27,373.28,374.05,3891.0,372.2758,373.2631,372.2758,373.0437,3891.0
2019-12-30 10:25:00,373.92,374.94,373.76,374.11,3932.0,372.9141,373.9313,372.7545,373.1035,3932.0
2019-12-30 10:30:00,374.0,374.22,373.47,373.53,6933.0,372.9938,373.2132,372.4653,372.5251,6933.0
2019-12-30 10:35:00,373.72,373.73,373.1,373.49,5341.0,372.7146,372.7246,372.0963,372.4852,5341.0
2019-12-30 10:40:00,373.49,374.57,373.24,374.23,3886.0,372.4852,373.5623,372.2359,373.2232,3886.0
2019-12-30 10:45:00,374.39,374.39,373.91,373.95,2304.0,373.3828,373.3828,372.9041,372.944,2304.0
2019-12-30 10:50:00,373.38,373.55,373.38,373.4,300.0,372.3755,372.5451,372.3755,372.3955,300.0
2019-12-30 10:55:00,373.45,373.45,373.03,373.11,885.0,372.4453,372.4453,372.0264,372.1062,885.0
2019-12-30 11:00:00,372.99,373.25,372.92,373.03,1436.0,371.9866,372.2459,371.9167,372.0264,1436.0
2019-12-30 11:05:00,373.0,373.01,372.74,372.98,1100.0,371.9965,372.0065,371.7372,371.9766,1100.0
2019-12-30 11:10:00,373.0,373.99,373.0,373.75,2082.0,371.9965,372.9839,371.9965,372.7445,2082.0
2019-12-30 11:15:00,373.5,373.94,373.5,373.94,300.0,372.4952,372.934,372.4952,372.934,300.0
2019-12-30 11:20:00,374.13,374.41,374.01,374.41,1039.0,373.1235,373.4027,373.0038,373.4027,1039.0
2019-12-30 11:25:00,374.44,374.78,374.4,374.5,1100.0,373.4327,373.7717,373.3928,373.4925,1100.0
2019-12-30 11:30:00,374.46,374.48,373.9,373.9,1040.0,373.4526,373.4725,372.8941,372.8941,1040.0
2019-12-30 11:35:00,373.67,374.08,373.67,374.08,703.0,372.6647,373.0736,372.6647,373.0736,703.0
2019-12-30 11:40:00,373.88,374.6,373.88,374.6,548.0,372.8742,373.5922,372.8742,373.5922,548.0
2019-12-30 11:45:00,374.53,374.63,374.2,374.3,1090.0,373.5224,373.6221,373.1933,373.293,1090.0
2019-12-30 11:50:00,374.32,374.38,373.93,373.93,1400.0,373.313,373.3728,372.924,372.924,1400.0
2019-12-30 11:55:00,373.51,374.2,373.51,374.2,800.0,372.5052,373.1933,372.5052,373.1933,800.0
2019-12-30 12:00:00,374.23,374.5,374.23,374.4,1300.0,373.2232,373.4925,373.2232,373.3928,1300.0
2019-12-30 12:05:00,374.33,374.57,374.33,374.38,800.0,373.323,373.5623,373.323,373.3728,800.0
2019-12-30 12:10:00,374.65,374.74,374.41,374.41,1300.0,373.6421,373.7318,373.4027,373.4027,1300.0
2019-12-30 12:15:00,374.31,374.51,374.15,374.36,8228.0,373.303,373.5025,373.1434,373.3529,8228.0
2019-12-30 12:20:00,374.22,374.25,374.22,374.25,200.0,373.2132,373.2432,373.2132,373.2432,200.0
2019-12-30 12:25:00,374.42,374.44,374.26,374.26,700.0,373.4127,373.4327,373.2531,373.2531,700.0
2019-12-30 12:30:00,374.42,374.42,374.1,374.1,400.0,373.4127,373.4127,373.0936,373.0936,400.0
2019-12-30 12:35:00,374.08,374.28,374.08,374.27,400.0,373.0736,373.2731,373.0736,373.2631,400.0
2019-12-30 12:40:00,374.28,374.45,374.28,374.45,500.0,373.2731,373.4426,373.2731,373.4426,500.0
2019-12-30 12:45:00,374.77,374.89,374.7,374.71,900.0,373.7618,373.8814,373.692,373.7019,900.0
2019-12-30 12:50:00,374.7,374.89,374.59,374.8,1260.0,373.692,373.8814,373.5823,373.7917,1260.0
2019-12-30 12:55:00,374.34,374.59,374.34,374.58,917.0,373.3329,373.5823,373.3329,373.5723,917.0
2019-12-30 13:00:00,374.6,374.6,374.34,374.37,600.0,373.5922,373.5922,373.3329,373.3628,600.0
2019-12-30 13:05:00,374.13,374.13,374.09,374.1,328.0,373.1235,373.1235,373.0836,373.0936,328.0
2019-12-30 13:10:00,374.18,374.32,374.17,374.22,950.0,373.1734,373.313,373.1634,373.2132,950.0
2019-12-30 13:15:00,374.2,374.24,373.86,374.24,3950.0,373.1933,373.2332,372.8542,373.2332,3950.0
2019-12-30 13:20:00,374.17,374.24,373.72,373.72,1678.0,373.1634,373.2332,372.7146,372.7146,1678.0
2019-12-30 13:25:00,373.52,373.67,373.38,373.52,1767.0,372.5151,372.6647,372.3755,372.5151,1767.0
2019-12-30 13:30:00,373.5,373.53,373.25,373.3,1035.0,372.4952,372.5251,372.2459,372.2957,1035.0
2019-12-30 13:35:00,373.12,373.29,373.12,373.22,1133.0,372.1162,372.2858,372.1162,372.2159,1133.0
2019-12-30 13:40:00,372.95,373.41,372.95,373.39,3000.0,371.9467,372.4054,371.9467,372.3855,3000.0
2019-12-30 13:45:00,373.42,373.7,373.41,373.7,722.0,372.4154,372.6946,372.4054,372.6946,722.0
2019-12-30 13:50:00,373.78,374.16,373.78,373.99,2408.0,372.7744,373.1534,372.7744,372.9839,2408.0
2019-12-30 13:55:00,373.83,374.18,373.8,374.0,2048.0,372.8243,373.1734,372.7944,372.9938,2048.0
2019-12-30 14:00:00,373.82,373.82,373.27,373.39,1700.0,372.8143,372.8143,372.2658,372.3855,1700.0
2019-12-30 14:05:00,373.6,373.62,373.25,373.31,1600.0,372.5949,372.6149,372.2459,372.3057,1600.0
2019-12-30 14:10:00,373.47,373.5,373.46,373.5,600.0,372.4653,372.4952,372.4553,372.4952,600.0
2019-12-30 14:15:00,373.7,373.7,373.53,373.53,880.0,372.6946,372.6946,372.5251,372.5251,880.0
2019-12-30 14:20:00,373.64,373.66,373.27,373.31,4526.0,372.6348,372.6548,372.2658,372.3057,4526.0
2019-12-30 14:25:00,373.43,373.7,373.29,373.68,4160.0,372.4254,372.6946,372.2858,372.6747,4160.0
2019-12-30 14:30:00,373.41,373.52,373.24,373.29,4728.0,372.4054,372.5151,372.2359,372.2858,4728.0
2019-12-30 14:35:00,373.4,373.7,373.4,373.59,1301.0,372.3955,372.6946,372.3955,372.5849,1301.0
2019-12-30 14:40:00,373.69,373.78,373.61,373.77,1931.0,372.6847,372.7744,372.6049,372.7645,1931.0
2019-12-30 14:45:00,373.81,374.08,373.81,374.0,2300.0,372.8044,373.0736,372.8044,372.9938,2300.0
2019-12-30 14:50:00,374.11,374.11,373.82,373.82,3345.0,373.1035,373.1035,372.8143,372.8143,3345.0
2019-12-30 14:55:00,373.71,373.71,373.28,373.31,1600.0,372.7046,372.7046,372.2758,372.3057,1600.0
2019-12-30 15:00:00,373.25,373.64,373.14,373.63,2200.0,372.2459,372.6348,372.1362,372.6248,2200.0
2019-12-30 15:05:00,373.59,373.85,373.58,373.65,1599.0,372.5849,372.8442,372.575,372.6448,1599.0
2019-12-30 15:10:00,373.66,373.77,373.54,373.75,1400.0,372.6548,372.7645,372.5351,372.7445,1400.0
2019-12-30 15:15:00,373.8,374.25,373.76,374.05,2500.0,372.7944,373.2432,372.7545,373.0437,2500.0
2019-12-30 15:20:00,374.09,374.24,373.96,374.14,3317.0,373.0836,373.2332,372.9539,373.1335,3317.0
2019-12-30 15:25:00,374.12,374.32,374.11,374.32,2595.0,373.1135,373.313,373.1035,373.313,2595.0
2019-12-30 15:30:00,374.33,374.46,373.71,374.18,6158.0,373.323,373.4526,372.7046,373.1734,6158.0
2019-12-30 15:35:00,374.2,374.56,374.2,374.56,4714.0,373.1933,373.5523,373.1933,373.5523,4714.0
2019-12-30 15:40:00,374.56,374.56,374.11,374.13,3337.0,373.5523,373.5523,373.1035,373.1235,3337.0
2019-12-30 15:45:00,374.17,374.25,373.94,374.16,3500.0,373.1634,373.2432,372.934,373.1534,3500.0
2019-12-30 15:50:00,374.23,374.23,373.46,373.59,5900.0,373.2232,373.2232,372.4553,372.5849,5900.0
2019-12-30 15:55:00,373.49,373.92,373.18,373.92,20136.0,372.4852,372.9141,372.176,372.9141,20136.0
2019-12-31 09:30:00,373.64,374.0,372.82,373.62,2660.0,372.6348,372.9938,371.817,372.6149,2660.0
2019-12-31 09:35:00,373.32,373.85,373.32,373.85,335.0,372.3157,372.8442,372.3157,372.8442,335.0
2019-12-31 09:40:00,373.8,373.8,372.84,373.49,854.0,372.7944,372.7944,371.837,372.4852,854.0
2019-12-31 09:45:00,373.25,373.64,373.25,373.63,600.0,372.2459,372.6348,372.2459,372.6248,600.0
2019-12-31 09:50:00,374.37,374.6,374.07,374.07,1577.0,373.3628,373.5922,373.0637,373.0637,1577.0
2019-12-31 09:55:00,374.1,375.32,374.09,375.17,3923.0,373.0936,374.3103,373.0836,374.1607,3923.0
2019-12-31 10:00:00,375.5,375.75,375.27,375.28,2543.0,374.4898,374.7391,374.2604,374.2704,2543.0
2019-12-31 10:05:00,375.5,376.0,375.05,376.0,2667.0,374.4898,374.9885,374.041,374.9885,2667.0
2019-12-31 10:10:00,376.09,376.71,375.92,376.21,3472.0,375.0782,375.6965,374.9087,375.1979,3472.0
2019-12-31 10:15:00,376.31,376.66,376.3,376.39,2014.0,375.2976,375.6467,375.2877,375.3774,2014.0
2019-12-31 10:20:00,376.3,376.61,376.21,376.61,2744.0,375.2877,375.5968,375.1979,375.5968,2744.0
2019-12-31 10:25:00,376.53,376.53,375.75,375.9,2905.0,375.517,375.517,374.7391,374.8887,2905.0
2019-12-31 10:30:00,376.06,376.06,375.69,375.83,1899.0,375.0483,375.0483,374.6793,374.8189,1899.0
2019-12-31 10:35:00,375.92,376.19,375.9,376.0,2728.0,374.9087,375.1779,374.8887,374.9885,2728.0
2019-12-31 10:40:00,375.98,375.98,375.89,375.9,400.0,374.9685,374.9685,374.8788,374.8887,400.0
2019-12-31 10:45:00,375.72,375.99,375.16,375.24,3508.0,374.7092,374.9785,374.1507,374.2305,3508.0
2019-12-31 10:50:00,374.91,375.1,374.91,375.1,200.0,373.9014,374.0909,373.9014,374.0909,200.0
2019-12-31 10:55:00,375.01,375.04,374.49,374.49,1307.0,374.0011,374.031,373.4825,373.4825,1307.0
2019-12-31 11:00:00,374.35,374.36,373.91,373.98,1600.0,373.3429,373.3529,372.9041,372.9739,1600.0
2019-12-31 11:05:00,373.91,373.91,373.15,373.15,2332.0,372.9041,372.9041,372.1461,372.1461,2332.0
2019-12-31 11:10:00,373.34,373.58,373.29,373.58,2800.0,372.3356,372.575,372.2858,372.575,2800.0
2019-12-31 11:15:00,373.59,373.59,373.08,373.49,5370.0,372.5849,372.5849,372.0763,372.4852,5370.0
2019-12-31 11:20:00,373.41,374.35,373.39,374.05,3500.0,372.4054,373.3429,372.3855,373.0437,3500.0
2019-12-31 11:25:00,374.03,374.03,373.16,373.16,1400.0,373.0238,373.0238,372.1561,372.1561,1400.0
2019-12-31 11:30:00,373.14,373.17,372.78,372.97,3264.0,372.1362,372.1661,371.7771,371.9666,3264.0
2019-12-31 11:35:00,372.83,373.43,372.7,373.34,4300.0,371.827,372.4254,371.6973,372.3356,4300.0
2019-12-31 11:40:00,373.4,373.4,373.06,373.06,1502.0,372.3955,372.3955,372.0564,372.0564,1502.0
2019-12-31 11:45:00,373.09,373.63,372.54,372.71,4810.0,372.0863,372.6248,371.5378,371.7073,4810.0
2019-12-31 11:50:00,372.55,373.12,372.5,372.72,5900.0,371.5477,372.1162,371.4979,371.7173,5900.0
2019-12-31 11:55:00,372.73,372.89,372.04,372.68,6000.0,371.7273,371.8868,371.0391,371.6774,6000.0
2019-12-31 12:00:00,372.4,372.7,372.28,372.6,4100.0,371.3981,371.6973,371.2785,371.5976,4100.0
2019-12-31 12:05:00,372.6,372.65,372.21,372.65,3200.0,371.5976,371.6475,371.2087,371.6475,3200.0
2019-12-31 12:10:00,372.73,372.98,372.63,372.77,1175.0,371.7273,371.9766,371.6275,371.7671,1175.0
2019-12-31 12:15:00,372.72,373.0,372.65,372.65,1900.0,371.7173,371.9965,371.6475,371.6475,1900.0
2019-12-31 12:20:00,372.66,372.94,372.48,372.75,1000.0,371.6574,371.9367,371.4779,371.7472,1000.0
2019-12-31 12:25:00,372.93,373.73,372.93,373.73,1100.0,371.9267,372.7246,371.9267,372.7246,1100.0
2019-12-31 12:30:00,373.81,374.04,373.81,373.87,1775.0,372.8044,373.0337,372.8044,372.8642,1775.0
2019-12-31 12:35:00,374.07,374.08,373.89,373.89,1262.0,373.0637,373.0736,372.8841,372.8841,1262.0
2019-12-31 12:40:00,373.9,373.9,373.51,373.6,800.0,372.8941,372.8941,372.5052,372.5949,800.0
2019-12-31 12:45:00,373.75,373.91,373.5,373.91,1100.0,372.7445,372.9041,372.4952,372.9041,1100.0
2019-12-31 12:50:00,373.87,374.29,373.87,374.29,1162.0,372.8642,373.2831,372.8642,373.2831,1162.0
2019-12-31 12:55:00,374.33,374.33,374.1,374.21,600.0,373.323,373.323,373.0936,373.2033,600.0
2019-12-31 13:00:00,373.99,374.69,373.97,374.68,2051.0,372.9839,373.682,372.9639,373.672,2051.0
2019-12-31 13:05:00,374.72,374.78,374.44,374.64,1107.0,373.7119,373.7717,373.4327,373.6321,1107.0
2019-12-31 13:10:00,374.65,374.98,374.65,374.85,1900.0,373.6421,373.9712,373.6421,373.8416,1900.0
2019-12-31 13:15:00,374.88,374.88,374.59,374.67,1000.0,373.8715,373.8715,373.5823,373.662,1000.0
2019-12-31 13:20:00,374.75,374.8,374.57,374.57,1400.0,373.7418,373.7917,373.5623,373.5623,1400.0
2019-12-31 13:25:00,374.65,374.83,374.65,374.81,800.0,373.6421,373.8216,373.6421,373.8017,800.0
2019-12-31 13:30:00,374.73,374.98,374.72,374.96,2200.0,373.7219,373.9712,373.7119,373.9513,2200.0
2019-12-31 13:35:00,374.91,374.98,374.81,374.98,1200.0,373.9014,373.9712,373.8017,373.9712,1200.0
2019-12-31 13:40:00,374.85,374.9,374.7,374.9,1229.0,373.8416,373.8914,373.692,373.8914,1229.0
2019-12-31 13:45:00,374.97,374.98,374.86,374.92,2846.0,373.9612,373.9712,373.8515,373.9114,2846.0
2019-12-31 13:50:00,374.91,374.98,374.42,374.54,2300.0,373.9014,373.9712,373.4127,373.5324,2300.0
2019-12-31 13:55:00,374.47,374.62,373.15,374.12,12591.0,373.4626,373.6122,372.1461,373.1135,12591.0
2019-12-31 14:00:00,374.17,374.48,374.07,374.07,1500.0,373.1634,373.4725,373.0637,373.0637,1500.0
2019-12-31 14:05:00,374.14,374.14,373.0,373.45,10101.0,373.1335,373.1335,371.9965,372.4453,10101.0
2019-12-31 14:10:00,373.36,373.36,372.96,373.07,1800.0,372.3556,372.3556,371.9566,372.0663,1800.0
2019-12-31 14:15:00,373.03,373.1,372.83,372.83,2190.0,372.0264,372.0963,371.827,371.827,2190.0
2019-12-31 14:20:00,372.92,373.71,372.92,373.62,2294.0,371.9167,372.7046,371.9167,372.6149,2294.0
2019-12-31 14:25:00,373.61,373.61,373.52,373.57,500.0,372.6049,372.6049,372.5151,372.565,500.0
2019-12-31 14:30:00,373.5,373.8,373.41,373.8,2450.0,372.4952,372.7944,372.4054,372.7944,2450.0
2019-12-31 14:35:00,373.92,374.74,373.92,374.71,3500.0,372.9141,373.7318,372.9141,373.7019,3500.0
2019-12-31 14:40:00,374.7,375.0,374.7,374.72,2900.0,373.692,373.9911,373.692,373.7119,2900.0
2019-12-31 14:45:00,374.66,374.71,374.42,374.5,2308.0,373.6521,373.7019,373.4127,373.4925,2308.0
2019-12-31 14:50:00,374.39,374.57,374.39,374.57,600.0,373.3828,373.5623,373.3828,373.5623,600.0
2019-12-31 14:55:00,374.51,374.51,374.22,374.24,900.0,373.5025,373.5025,373.2132,373.2332,900.0
2019-12-31 15:00:00,374.36,374.43,374.22,374.25,2751.0,373.3529,373.4227,373.2132,373.2432,2751.0
2019-12-31 15:05:00,374.21,374.22,374.02,374.15,1370.0,373.2033,373.2132,373.0138,373.1434,1370.0
2019-12-31 15:10:00,374.12,374.44,374.09,374.41,1800.0,373.1135,373.4327,373.0836,373.4027,1800.0
2019-12-31 15:15:00,374.19,374.26,374.03,374.24,2600.0,373.1833,373.2531,373.0238,373.2332,2600.0
2019-12-31 15:20:00,374.25,374.96,374.25,374.96,3890.0,373.2432,373.9513,373.2432,373.9513,3890.0
2019-12-31 15:25:00,374.98,375.07,374.39,374.39,8029.0,373.9712,374.061,373.3828,373.3828,8029.0
2019-12-31 15:30:00,374.48,374.7,374.24,374.7,5646.0,373.4725,373.692,373.2332,373.692,5646.0
2019-12-31 15:35:00,374.7,374.9,374.7,374.9,2195.0,373.692,373.8914,373.692,373.8914,2195.0
2019-12-31 15:40:00,374.94,375.28,374.94,374.96,4860.0,373.9313,374.2704,373.9313,373.9513,4860.0
2019-12-31 15:45:00,374.89,375.37,374.89,375.37,4223.0,373.8814,374.3602,373.8814,374.3602,4223.0
2019-12-31 15:50:00,375.35,375.89,375.24,375.86,13356.0,374.3402,374.8788,374.2305,374.8488,13356.0
2019-12-31 15:55:00,375.88,376.09,375.16,375.65,29173.0,374.8688,375.0782,374.1507,374.6394,29173.0
2020-01-02 09:30:00,378.0,379.0,376.47,376.68,11650.0,376.9831,377.9804,375.4572,375.6666,11650.0
2020-01-02 09:35:00,377.27,377.89,376.21,377.27,1900.0,376.255,376.8734,375.1979,376.255,1900.0
2020-01-02 09:40:00,376.46,376.46,373.21,373.21,4981.0,375.4472,375.4472,372.206,372.206,4981.0
2020-01-02 09:45:00,373.05,373.36,371.24,371.26,2940.0,372.0464,372.3556,370.2413,370.2612,2940.0
2020-01-02 09:50:00,371.97,373.75,371.95,373.65,3900.0,370.9693,372.7445,370.9494,372.6448,3900.0
2020-01-02 09:55:00,374.3,374.56,373.5,374.43,4218.0,373.293,373.5523,372.4952,373.4227,4218.0
2020-01-02 10:00:00,374.57,374.57,372.84,372.85,18092.0,373.5623,373.5623,371.837,371.8469,18092.0
2020-01-02 10:05:00,372.89,373.45,372.89,373.44,1450.0,371.8868,372.4453,371.8868,372.4353,1450.0
2020-01-02 10:10:00,373.46,373.46,372.37,372.47,3100.0,372.4553,372.4553,371.3682,371.468,3100.0
2020-01-02 10:15:00,372.45,372.71,372.24,372.49,2700.0,371.448,371.7073,371.2386,371.4879,2700.0
2020-01-02 10:20:00,372.46,372.51,372.08,372.39,1886.0,371.458,371.5078,371.079,371.3882,1886.0
2020-01-02 10:25:00,372.08,373.27,372.0,372.94,7622.0,371.079,372.2658,370.9992,371.9367,7622.0
2020-01-02 10:30:00,372.95,372.95,371.98,372.66,3700.0,371.9467,371.9467,370.9793,371.6574,3700.0
2020-01-02 10:35:00,372.66,372.66,372.12,372.12,715.0,371.6574,371.6574,371.1189,371.1189,715.0
2020-01-02 10:40:00,371.94,371.99,371.02,371.43,7820.0,370.9394,370.9892,370.0219,370.4308,7820.0
2020-01-02 10:45:00,371.85,372.09,371.71,371.95,2800.0,370.8496,371.089,370.71,370.9494,2800.0
2020-01-02 10:50:00,371.95,372.16,371.22,372.06,9998.0,370.9494,371.1588,370.2213,371.0591,9998.0
2020-01-02 10:55:00,372.07,373.0,372.06,372.88,3879.0,371.069,371.9965,371.0591,371.8769,3879.0
2020-01-02 11:00:00,373.11,373.31,372.67,372.67,2824.0,372.1062,372.3057,371.6674,371.6674,2824.0
2020-01-02 11:05:00,372.88,373.33,372.77,372.85,2400.0,371.8769,372.3256,371.7671,371.8469,2400.0
2020-01-02 11:10:00,372.94,373.11,372.93,372.93,900.0,371.9367,372.1062,371.9267,371.9267,900.0
2020-01-02 11:15:00,372.79,373.01,372.01,372.01,2500.0,371.7871,372.0065,371.0092,371.0092,2500.0
2020-01-02 11:20:00,371.94,372.04,371.85,372.02,1598.0,370.9394,371.0391,370.8496,371.0192,1598.0
2020-01-02 11:25:00,372.15,372.16,371.45,371.74,1688.0,371.1488,371.1588,370.4507,370.7399,1688.0
2020-01-02 11:30:00,371.44,371.45,370.32,370.6,3590.0,370.4407,370.4507,369.3237,369.603,3590.0
2020-01-02 11:35:00,370.05,370.47,370.02,370.47,2131.0,369.0545,369.4733,369.0245,369.4733,2131.0
2020-01-02 11:40:00,370.21,370.26,370.09,370.19,1676.0,369.214,369.2639,369.0944,369.1941,1676.0
2020-01-02 11:45:00,370.27,370.27,369.62,369.98,5944.0,369.2739,369.2739,368.6256,368.9847,5944.0
2020-01-02 11:50:00,370.03,370.48,370.0,370.18,3868.0,369.0345,369.4833,369.0046,369.1841,3868.0
2020-01-02 11:55:00,370.13,370.32,369.84,370.06,2248.0,369.1343,369.3237,368.845,369.0644,2248.0
2020-01-02 12:00:00,370.08,370.08,369.24,369.51,2383.0,369.0844,369.0844,368.2466,368.5159,2383.0
2020-01-02 12:05:00,369.78,370.04,369.7,370.0,4500.0,368.7852,369.0445,368.7054,369.0046,4500.0
2020-01-02 12:10:00,369.8,369.91,369.75,369.86,1517.0,368.8051,368.9148,368.7553,368.865,1517.0
2020-01-02 12:15:00,369.77,369.89,369.39,369.73,5258.0,368.7752,368.8949,368.3962,368.7353,5258.0
2020-01-02 12:20:00,369.6,369.79,369.47,369.47,1015.0,368.6057,368.7952,368.476,368.476,1015.0
2020-01-02 12:25:00,369.62,370.24,369.62,370.01,3324.0,368.6256,369.244,368.6256,369.0146,3324.0
2020-01-02 12:30:00,369.98,370.06,369.98,370.06,300.0,368.9847,369.0644,368.9847,369.0644,300.0
2020-01-02 12:35:00,369.87,370.2,369.48,370.01,9991.0,368.875,369.2041,368.486,369.0146,9991.0
2020-01-02 12:40:00,370.12,370.18,369.77,369.98,6649.0,369.1243,369.1841,368.7752,368.9847,6649.0
2020-01-02 12:45:00,369.88,370.1,369.76,369.84,4090.0,368.8849,369.1043,368.7652,368.845,4090.0
2020-01-02 12:50:00,369.94,370.13,369.94,370.06,1659.0,368.9448,369.1343,368.9448,369.0644,1659.0
2020-01-02 12:55:00,370.0,371.26,370.0,371.26,6401.0,369.0046,370.2612,369.0046,370.2612,6401.0
2020-01-02 13:00:00,371.14,371.23,370.93,370.98,2150.0,370.1415,370.2313,369.9321,369.982,2150.0
2020-01-02 13:05:00,370.96,370.96,370.45,370.53,2200.0,369.962,369.962,369.4534,369.5332,2200.0
2020-01-02 13:10:00,370.61,370.7,370.51,370.66,1343.0,369.613,369.7027,369.5132,369.6628,1343.0
2020-01-02 13:15:00,370.67,370.82,370.63,370.68,700.0,369.6728,369.8224,369.6329,369.6828,700.0
2020-01-02 13:20:00,370.8,370.82,370.43,370.57,1025.0,369.8024,369.8224,369.4334,369.5731,1025.0
2020-01-02 13:25:00,370.65,370.65,370.4,370.52,1580.0,369.6529,369.6529,369.4035,369.5232,1580.0
2020-01-02 13:30:00,370.55,370.86,370.48,370.64,2000.0,369.5531,369.8623,369.4833,369.6429,2000.0
2020-01-02 13:35:00,370.62,370.87,370.6,370.65,1000.0,369.6229,369.8723,369.603,369.6529,1000.0
2020-01-02 13:40:00,370.68,370.77,370.23,370.77,2952.0,369.6828,369.7725,369.234,369.7725,2952.0
2020-01-02 13:45:00,370.78,370.88,370.57,370.88,1613.0,369.7825,369.8822,369.5731,369.8822,1613.0
2020-01-02 13:50:00,370.77,370.92,370.65,370.76,1550.0,369.7725,369.9221,369.6529,369.7626,1550.0
2020-01-02 13:55:00,370.84,371.26,370.83,371.25,800.0,369.8423,370.2612,369.8324,370.2512,800.0
2020-01-02 14:00:00,371.29,371.47,371.11,371.27,3200.0,370.2911,370.4706,370.1116,370.2712,3200.0
2020-01-02 14:05:00,371.4,371.65,371.13,371.61,2194.0,370.4008,370.6502,370.1316,370.6103,2194.0
2020-01-02 14:10:00,371.68,371.97,371.68,371.96,2038.0,370.6801,370.9693,370.6801,370.9593,2038.0
2020-01-02 14:15:00,371.9,371.9,371.57,371.81,1548.0,370.8995,370.8995,370.5704,370.8097,1548.0
2020-01-02 14:20:00,372.02,372.1,371.69,371.69,2200.0,371.0192,371.099,370.6901,370.6901,2200.0
2020-01-02 14:25:00,371.86,371.86,371.62,371.62,1300.0,370.8596,370.8596,370.6202,370.6202,1300.0
2020-01-02 14:30:00,371.58,371.97,371.34,371.97,1750.0,370.5804,370.9693,370.341,370.9693,1750.0
2020-01-02 14:35:00,371.96,372.28,371.74,372.06,2854.0,370.9593,371.2785,370.7399,371.0591,2854.0
2020-01-02 14:40:00,371.88,372.35,371.87,372.17,1934.0,370.8795,371.3483,370.8696,371.1688,1934.0
2020-01-02 14:45:00,372.16,372.21,371.97,371.97,2664.0,371.1588,371.2087,370.9693,370.9693,2664.0
2020-01-02 14:50:00,372.1,372.12,371.42,371.42,2345.0,371.099,371.1189,370.4208,370.4208,2345.0
2020-01-02 14:55:00,371.55,371.73,371.36,371.69,1500.0,370.5504,370.7299,370.3609,370.6901,1500.0
2020-01-02 15:00:00,371.82,372.04,371.56,371.8,3800.0,370.8197,371.0391,370.5604,370.7998,3800.0
2020-01-02 15:05:00,371.86,371.86,371.7,371.7,1053.0,370.8596,370.8596,370.7,370.7,1053.0
2020-01-02 15:10:00,371.94,372.1,371.86,372.05,1200.0,370.9394,371.099,370.8596,371.0491,1200.0
2020-01-02 15:15:00,371.9,372.08,371.58,371.7,2500.0,370.8995,371.079,370.5804,370.7,2500.0
2020-01-02 15:20:00,371.85,372.98,371.74,372.18,11219.0,370.8496,371.9766,370.7399,371.1787,11219.0
2020-01-02 15:25:00,372.25,372.45,372.19,372.34,2736.0,371.2485,371.448,371.1887,371.3383,2736.0
2020-01-02 15:30:00,372.43,372.53,372.13,372.22,4217.0,371.4281,371.5278,371.1289,371.2186,4217.0
2020-01-02 15:35:00,372.12,372.17,371.76,371.76,4062.0,371.1189,371.1688,370.7599,370.7599,4062.0
2020-01-02 15:40:00,371.82,372.17,371.82,372.17,5500.0,370.8197,371.1688,370.8197,371.1688,5500.0
2020-01-02 15:45:00,372.13,372.5,372.0,372.15,6979.0,371.1289,371.4979,370.9992,371.1488,6979.0
2020-01-02 15:50:00,372.25,373.4,372.25,373.4,12580.0,371.2485,372.3955,371.2485,372.3955,12580.0
2020-01-02 15:55:00,373.5,373.54,372.95,373.36,24009.0,372.4952,372.5351,371.9467,372.3556,24009.0
2020-01-03 09:30:00,368.21,370.44,368.21,370.44,10481.0,367.2194,369.4434,367.2194,369.4434,10481.0
2020-01-03 09:35:00,369.53,369.53,367.05,368.64,3598.0,368.5359,368.5359,366.0625,367.6483,3598.0
2020-01-03 09:40:00,368.19,369.77,368.11,369.5,2213.0,367.1995,368.7752,367.1197,368.5059,2213.0
2020-01-03 09:45:00,369.43,370.15,368.01,369.42,3984.0,368.4361,369.1542,367.02,368.4262,3984.0
2020-01-03 09:50:00,369.35,370.15,369.35,370.0,1900.0,368.3563,369.1542,368.3563,369.0046,1900.0
2020-01-03 09:55:00,370.0,370.35,369.77,370.28,1803.0,369.0046,369.3537,368.7752,369.2838,1803.0
2020-01-03 10:00:00,369.84,370.74,369.83,370.07,2822.0,368.845,369.7426,368.8351,369.0744,2822.0
2020-01-03 10:05:00,369.79,370.88,369.0,369.15,15767.0,368.7952,369.8822,368.0073,368.1569,15767.0
2020-01-03 10:10:00,369.26,369.26,368.34,368.6,4676.0,368.2666,368.2666,367.3491,367.6084,4676.0
2020-01-03 10:15:00,368.32,369.99,368.32,369.19,3002.0,367.3291,368.9946,367.3291,368.1968,3002.0
2020-01-03 10:20:00,369.02,369.45,368.74,369.05,795.0,368.0272,368.4561,367.748,368.0572,795.0
2020-01-03 10:25:00,369.11,371.0,369.0,371.0,7574.0,368.117,370.0019,368.0073,370.0019,7574.0
2020-01-03 10:30:00,370.75,371.32,370.68,371.06,6654.0,369.7526,370.321,369.6828,370.0617,6654.0
2020-01-03 10:35:00,370.85,371.2,370.8,371.2,800.0,369.8523,370.2014,369.8024,370.2014,800.0
2020-01-03 10:40:00,371.07,371.46,371.01,371.11,3657.0,370.0717,370.4607,370.0119,370.1116,3657.0
2020-01-03 10:45:00,371.23,371.23,370.45,370.74,2200.0,370.2313,370.2313,369.4534,369.7426,2200.0
2020-01-03 10:50:00,370.34,370.35,369.83,369.83,1030.0,369.3437,369.3537,368.8351,368.8351,1030.0
2020-01-03 10:55:00,370.0,370.55,370.0,370.52,1120.0,369.0046,369.5531,369.0046,369.5232,1120.0
2020-01-03 11:00:00,370.23,370.45,369.77,369.86,3701.0,369.234,369.4534,368.7752,368.865,3701.0
2020-01-03 11:05:00,369.72,370.0,369.36,369.72,7168.0,368.7254,369.0046,368.3663,368.7254,7168.0
2020-01-03 11:10:00,369.39,369.71,369.39,369.61,1988.0,368.3962,368.7154,368.3962,368.6157,1988.0
2020-01-03 11:15:00,369.46,369.89,369.32,369.79,2725.0,368.4661,368.8949,368.3264,368.7952,2725.0
2020-01-03 11:20:00,369.84,370.82,369.84,370.41,3720.0,368.845,369.8224,368.845,369.4135,3720.0
2020-01-03 11:25:00,370.55,370.55,369.67,369.67,1917.0,369.5531,369.5531,368.6755,368.6755,1917.0
2020-01-03 11:30:00,369.86,370.3,369.86,370.21,3391.0,368.865,369.3038,368.865,369.214,3391.0
2020-01-03 11:35:00,370.17,370.64,370.08,370.54,3841.0,369.1741,369.6429,369.0844,369.5431,3841.0
2020-01-03 11:40:00,370.38,370.38,369.99,370.1,1407.0,369.3836,369.3836,368.9946,369.1043,1407.0
2020-01-03 11:45:00,370.18,370.75,370.09,370.75,1700.0,369.1841,369.7526,369.0944,369.7526,1700.0
2020-01-03 11:50:00,370.65,370.65,370.26,370.65,1900.0,369.6529,369.6529,369.2639,369.6529,1900.0
2020-01-03 11:55:00,370.56,370.59,370.0,370.19,2118.0,369.5631,369.593,369.0046,369.1941,2118.0
2020-01-03 12:00:00,370.45,371.55,370.36,371.55,3450.0,369.4534,370.5504,369.3636,370.5504,3450.0
2020-01-03 12:05:00,371.42,371.68,371.13,371.48,2948.0,370.4208,370.6801,370.1316,370.4806,2948.0
2020-01-03 12:10:00,371.39,371.64,371.28,371.64,500.0,370.3909,370.6402,370.2812,370.6402,500.0
2020-01-03 12:15:00,371.88,372.17,371.64,371.64,1015.0,370.8795,371.1688,370.6402,370.6402,1015.0
2020-01-03 12:20:00,371.74,371.8,371.42,371.42,1500.0,370.7399,370.7998,370.4208,370.4208,1500.0
2020-01-03 12:25:00,371.58,371.92,371.58,371.66,1018.0,370.5804,370.9194,370.5804,370.6601,1018.0
2020-01-03 12:30:00,371.87,372.13,371.66,372.06,2000.0,370.8696,371.1289,370.6601,371.0591,2000.0
2020-01-03 12:35:00,372.06,372.06,371.84,371.84,900.0,371.0591,371.0591,370.8397,370.8397,900.0
2020-01-03 12:40:00,371.84,372.11,371.77,371.8,1800.0,370.8397,371.1089,370.7698,370.7998,1800.0
2020-01-03 12:45:00,371.72,372.02,371.72,372.01,1674.0,370.72,371.0192,370.72,371.0092,1674.0
2020-01-03 12:50:00,372.31,372.35,372.06,372.11,984.0,371.3084,371.3483,371.0591,371.1089,984.0
2020-01-03 12:55:00,371.89,371.98,371.72,371.83,1100.0,370.8895,370.9793,370.72,370.8297,1100.0
2020-01-03 13:00:00,371.9,372.19,371.9,372.19,800.0,370.8995,371.1887,370.8995,371.1887,800.0
2020-01-03 13:05:00,372.19,372.22,372.01,372.14,1277.0,371.1887,371.2186,371.0092,371.1388,1277.0
2020-01-03 13:10:00,372.06,372.07,371.69,371.75,1663.0,371.0591,371.069,370.6901,370.7499,1663.0
2020-01-03 13:15:00,371.5,371.6,370.89,370.89,2423.0,370.5006,370.6003,369.8922,369.8922,2423.0
2020-01-03 13:20:00,371.08,371.34,371.04,371.14,1300.0,370.0817,370.341,370.0418,370.1415,1300.0
2020-01-03 13:25:00,371.15,371.22,370.99,370.99,1100.0,370.1515,370.2213,369.9919,369.9919,1100.0
2020-01-03 13:30:00,370.88,370.95,370.46,370.72,3716.0,369.8822,369.952,369.4634,369.7227,3716.0
2020-01-03 13:35:00,370.72,370.72,369.74,369.93,2900.0,369.7227,369.7227,368.7453,368.9348,2900.0
2020-01-03 13:40:00,369.99,370.06,369.65,369.94,2199.0,368.9946,369.0644,368.6555,368.9448,2199.0
2020-01-03 13:45:00,370.04,370.46,370.03,370.46,1364.0,369.0445,369.4634,369.0345,369.4634,1364.0
2020-01-03 13:50:00,370.55,370.55,370.18,370.18,1000.0,369.5531,369.5531,369.1841,369.1841,1000.0
2020-01-03 13:55:00,370.34,371.05,370.33,370.73,8387.0,369.3437,370.0518,369.3337,369.7326,8387.0
2020-01-03 14:00:00,370.39,370.39,369.19,369.41,1700.0,369.3936,369.3936,368.1968,368.4162,1700.0
2020-01-03 14:05:00,369.38,369.71,369.37,369.46,2151.0,368.3863,368.7154,368.3763,368.4661,2151.0
2020-01-03 14:10:00,369.52,370.02,369.44,369.84,2893.0,368.5259,369.0245,368.4461,368.845,2893.0
2020-01-03 14:15:00,369.97,370.34,369.97,370.2,700.0,368.9747,369.3437,368.9747,369.2041,700.0
2020-01-03 14:20:00,370.2,370.43,370.12,370.31,2300.0,369.2041,369.4334,369.1243,369.3138,2300.0
2020-01-03 14:25:00,370.35,370.4,370.14,370.34,3325.0,369.3537,369.4035,369.1442,369.3437,3325.0
2020-01-03 14:30:00,370.39,370.39,369.2,369.59,4310.0,369.3936,369.3936,368.2068,368.5957,4310.0
2020-01-03 14:35:00,369.38,369.42,369.11,369.11,2785.0,368.3863,368.4262,368.117,368.117,2785.0
2020-01-03 14:40:00,369.27,369.98,369.18,369.88,2800.0,368.2766,368.9847,368.1868,368.8849,2800.0
2020-01-03 14:45:00,369.73,369.73,369.06,369.4,2019.0,368.7353,368.7353,368.0671,368.4062,2019.0
2020-01-03 14:50:00,369.43,369.72,369.43,369.51,2388.0,368.4361,368.7254,368.4361,368.5159,2388.0
2020-01-03 14:55:00,369.55,369.87,369.37,369.76,2300.0,368.5558,368.875,368.3763,368.7652,2300.0
2020-01-03 15:00:00,369.69,370.76,369.55,370.63,5361.0,368.6954,369.7626,368.5558,369.6329,5361.0
2020-01-03 15:05:00,370.7,370.7,370.16,370.17,1845.0,369.7027,369.7027,369.1642,369.1741,1845.0
2020-01-03 15:10:00,370.11,370.22,369.9,370.07,2238.0,369.1143,369.224,368.9049,369.0744,2238.0
2020-01-03 15:15:00,370.01,370.33,369.91,370.19,2360.0,369.0146,369.3337,368.9148,369.1941,2360.0
2020-01-03 15:20:00,370.43,370.5,369.53,369.97,7716.0,369.4334,369.5033,368.5359,368.9747,7716.0
2020-01-03 15:25:00,370.0,370.0,369.5,369.59,2700.0,369.0046,369.0046,368.5059,368.5957,2700.0
2020-01-03 15:30:00,369.67,369.67,368.8,369.52,7900.0,368.6755,368.6755,367.8078,368.5259,7900.0
2020-01-03 15:35:00,369.47,369.71,369.16,369.42,3349.0,368.476,368.7154,368.1669,368.4262,3349.0
2020-01-03 15:40:00,369.33,369.87,369.28,369.78,4008.0,368.3364,368.875,368.2865,368.7852,4008.0
2020-01-03 15:45:00,369.9,369.9,369.51,369.77,2572.0,368.9049,368.9049,368.5159,368.7752,2572.0
2020-01-03 15:50:00,369.61,369.95,369.2,369.45,17351.0,368.6157,368.9547,368.2068,368.4561,17351.0
2020-01-03 15:55:00,369.58,369.59,369.16,369.16,16087.0,368.5857,368.5957,368.1669,368.1669,16087.0
2020-01-06 09:30:00,368.23,369.6,367.88,368.56,5881.0,367.2394,368.6057,366.8903,367.5685,5881.0
2020-01-06 09:35:00,368.99,368.99,367.87,368.48,3094.0,367.9973,367.9973,366.8803,367.4887,3094.0
2020-01-06 09:40:00,368.6,368.76,367.53,367.91,4604.0,367.6084,367.7679,366.5412,366.9202,4604.0
2020-01-06 09:45:00,368.2,368.75,368.02,368.34,5748.0,367.2094,367.758,367.0299,367.3491,5748.0
2020-01-06 09:50:00,368.21,368.22,367.84,367.95,3800.0,367.2194,367.2294,366.8504,366.9601,3800.0
2020-01-06 09:55:00,367.83,368.46,366.85,367.8,13550.0,366.8404,367.4687,365.8631,366.8105,13550.0
2020-01-06 10:00:00,367.65,367.71,366.54,366.64,4194.0,366.6609,366.7208,365.5539,365.6536,4194.0
2020-01-06 10:05:00,366.62,366.62,365.56,365.98,3000.0,365.6337,365.6337,364.5765,364.9954,3000.0
2020-01-06 10:10:00,366.05,366.34,365.42,365.42,3788.0,365.0652,365.3544,364.4369,364.4369,3788.0
2020-01-06 10:15:00,365.5,365.95,365.34,365.72,5202.0,364.5167,364.9655,364.3571,364.7361,5202.0
2020-01-06 10:20:00,365.73,366.08,365.54,365.96,7382.0,364.7461,365.0951,364.5566,364.9755,7382.0
2020-01-06 10:25:00,365.98,366.07,364.5,364.6,9488.0,364.9954,365.0852,363.5194,363.6191,9488.0
2020-01-06 10:30:00,364.68,366.11,364.5,365.89,7851.0,363.6989,365.1251,363.5194,364.9057,7851.0
2020-01-06 10:35:00,365.95,366.95,365.69,366.95,8994.0,364.9655,365.9628,364.7062,365.9628,8994.0
2020-01-06 10:40:00,366.95,367.0,366.35,366.85,6192.0,365.9628,366.0127,365.3644,365.8631,6192.0
2020-01-06 10:45:00,366.91,367.29,366.67,367.29,9604.0,365.9229,366.3019,365.6836,366.3019,9604.0
2020-01-06 10:50:00,367.28,367.95,367.02,367.72,3730.0,366.2919,366.9601,366.0326,366.7307,3730.0
2020-01-06 10:55:00,367.88,368.03,367.3,367.65,5807.0,366.8903,367.0399,366.3119,366.6609,5807.0
2020-01-06 11:00:00,367.85,367.98,367.22,367.7,9951.0,366.8604,366.99,366.2321,366.7108,9951.0
2020-01-06 11:05:00,367.65,368.09,367.37,368.09,2723.0,366.6609,367.0997,366.3817,367.0997,2723.0
2020-01-06 11:10:00,368.29,368.67,367.95,368.45,6135.0,367.2992,367.6782,366.9601,367.4588,6135.0
2020-01-06 11:15:00,368.57,369.03,368.46,368.69,2401.0,367.5784,368.0372,367.4687,367.6981,2401.0
2020-01-06 11:20:00,368.65,369.06,368.55,368.93,2279.0,367.6582,368.0671,367.5585,367.9375,2279.0
2020-01-06 11:25:00,369.0,369.54,368.98,369.42,5598.0,368.0073,368.5458,367.9873,368.4262,5598.0
2020-01-06 11:30:00,369.51,369.71,369.47,369.71,1918.0,368.5159,368.7154,368.476,368.7154,1918.0
2020-01-06 11:35:00,369.56,369.74,369.55,369.73,1124.0,368.5658,368.7453,368.5558,368.7353,1124.0
2020-01-06 11:40:00,369.79,370.16,369.79,369.86,2188.0,368.7952,369.1642,368.7952,368.865,2188.0
2020-01-06 11:45:00,369.38,370.22,369.36,370.0,9194.0,368.3863,369.224,368.3663,369.0046,9194.0
2020-01-06 11:50:00,369.87,370.07,369.7,369.83,4965.0,368.875,369.0744,368.7054,368.8351,4965.0
2020-01-06 11:55:00,369.9,370.58,369.85,370.58,3312.0,368.9049,369.583,368.855,369.583,3312.0
2020-01-06 12:00:00,370.52,370.79,369.68,369.99,10400.0,369.5232,369.7925,368.6855,368.9946,10400.0
2020-01-06 12:05:00,369.88,369.88,369.22,369.34,3171.0,368.8849,368.8849,368.2267,368.3464,3171.0
2020-01-06 12:10:00,369.26,369.99,369.26,369.56,3724.0,368.2666,368.9946,368.2666,368.5658,3724.0
2020-01-06 12:15:00,369.58,370.11,369.58,370.03,5500.0,368.5857,369.1143,368.5857,369.0345,5500.0
2020-01-06 12:20:00,369.8,369.92,369.68,369.68,1609.0,368.8051,368.9248,368.6855,368.6855,1609.0
2020-01-06 12:25:00,369.72,369.89,369.3,369.3,2400.0,368.7254,368.8949,368.3065,368.3065,2400.0
2020-01-06 12:30:00,369.27,369.61,369.12,369.34,2537.0,368.2766,368.6157,368.127,368.3464,2537.0
2020-01-06 12:35:00,369.37,369.64,369.25,369.64,2755.0,368.3763,368.6456,368.2566,368.6456,2755.0
2020-01-06 12:40:00,369.39,369.42,368.86,368.86,7194.0,368.3962,368.4262,367.8677,367.8677,7194.0
2020-01-06 12:45:00,369.05,369.28,369.05,369.16,1600.0,368.0572,368.2865,368.0572,368.1669,1600.0
2020-01-06 12:50:00,369.33,369.33,369.04,369.14,1450.0,368.3364,368.3364,368.0472,368.1469,1450.0
2020-01-06 12:55:00,369.3,369.81,369.3,369.58,1696.0,368.3065,368.8151,368.3065,368.5857,1696.0
2020-01-06 13:00:00,369.44,369.87,369.43,369.83,2500.0,368.4461,368.875,368.4361,368.8351,2500.0
2020-01-06 13:05:00,369.87,370.0,369.41,369.56,3700.0,368.875,369.0046,368.4162,368.5658,3700.0
2020-01-06 13:10:00,369.57,369.58,369.01,369.08,3784.0,368.5758,368.5857,368.0173,368.0871,3784.0
2020-01-06 13:15:00,369.31,369.32,369.14,369.17,457.0,368.3165,368.3264,368.1469,368.1768,457.0
2020-01-06 13:20:00,369.18,369.18,368.56,368.67,5525.0,368.1868,368.1868,367.5685,367.6782,5525.0
2020-01-06 13:25:00,368.47,368.51,368.1,368.11,5683.0,367.4787,367.5186,367.1097,367.1197,5683.0
2020-01-06 13:30:00,368.11,369.39,368.11,369.37,2100.0,367.1197,368.3962,367.1197,368.3763,2100.0
2020-01-06 13:35:00,369.37,369.48,368.91,369.0,3400.0,368.3763,368.486,367.9175,368.0073,3400.0
2020-01-06 13:40:00,368.89,368.98,368.71,368.9,2220.0,367.8976,367.9873,367.7181,367.9076,2220.0
2020-01-06 13:45:00,368.96,369.23,368.94,369.22,1600.0,367.9674,368.2367,367.9475,368.2267,1600.0
2020-01-06 13:50:00,369.07,369.07,368.74,368.74,2835.0,368.0771,368.0771,367.748,367.748,2835.0
2020-01-06 13:55:00,368.85,369.03,368.53,368.54,1400.0,367.8577,368.0372,367.5386,367.5485,1400.0
2020-01-06 14:00:00,368.42,368.65,368.38,368.65,4468.0,367.4289,367.6582,367.389,367.6582,4468.0
2020-01-06 14:05:00,368.77,369.5,368.76,369.41,3214.0,367.7779,368.5059,367.7679,368.4162,3214.0
2020-01-06 14:10:00,369.55,369.9,369.54,369.9,1216.0,368.5558,368.9049,368.5458,368.9049,1216.0
2020-01-06 14:15:00,369.79,370.0,369.79,369.89,2072.0,368.7952,369.0046,368.7952,368.8949,2072.0
2020-01-06 14:20:00,369.88,369.93,369.69,369.79,1479.0,368.8849,368.9348,368.6954,368.7952,1479.0
2020-01-06 14:25:00,369.67,370.03,369.62,370.03,2800.0,368.6755,369.0345,368.6256,369.0345,2800.0
2020-01-06 14:30:00,370.05,370.12,369.4,369.5,1900.0,369.0545,369.1243,368.4062,368.5059,1900.0
2020-01-06 14:35:00,369.54,369.68,369.48,369.48,2323.0,368.5458,368.6855,368.486,368.486,2323.0
2020-01-06 14:40:00,369.54,369.79,369.54,369.57,3052.0,368.5458,368.7952,368.5458,368.5758,3052.0
2020-01-06 14:45:00,369.78,370.2,369.78,370.04,4216.0,368.7852,369.2041,368.7852,369.0445,4216.0
2020-01-06 14:50:00,369.95,370.34,369.81,369.81,3455.0,368.9547,369.3437,368.8151,368.8151,3455.0
2020-01-06 14:55:00,369.88,369.88,369.67,369.67,600.0,368.8849,368.8849,368.6755,368.6755,600.0
2020-01-06 15:00:00,369.9,370.21,369.9,370.03,4135.0,368.9049,369.214,368.9049,369.0345,4135.0
2020-01-06 15:05:00,370.06,370.11,369.84,369.97,1900.0,369.0644,369.1143,368.845,368.9747,1900.0
2020-01-06 15:10:00,370.0,370.26,369.99,370.17,4650.0,369.0046,369.2639,368.9946,369.1741,4650.0
2020-01-06 15:15:00,370.19,370.2,369.75,369.75,3044.0,369.1941,369.2041,368.7553,368.7553,3044.0
2020-01-06 15:20:00,369.81,370.11,369.81,370.06,1700.0,368.8151,369.1143,368.8151,369.0644,1700.0
2020-01-06 15:25:00,370.12,370.18,369.86,370.07,7695.0,369.1243,369.1841,368.865,369.0744,7695.0
2020-01-06 15:30:00,370.05,370.78,370.05,370.6,5854.0,369.0545,369.7825,369.0545,369.603,5854.0
2020-01-06 15:35:00,370.48,371.03,370.48,370.73,2800.0,369.4833,370.0318,369.4833,369.7326,2800.0
2020-01-06 15:40:00,370.83,371.1,370.82,370.99,5133.0,369.8324,370.1016,369.8224,369.9919,5133.0
2020-01-06 15:45:00,371.07,371.8,371.0,371.48,6570.0,370.0717,370.7998,370.0019,370.4806,6570.0
2020-01-06 15:50:00,371.48,371.5,371.0,371.35,19026.0,370.4806,370.5006,370.0019,370.351,19026.0
2020-01-06 15:55:00,371.49,372.14,371.12,371.55,27975.0,370.4906,371.1388,370.1216,370.5504,27975.0
2020-01-07 09:30:00,371.56,372.34,371.11,371.11,5161.0,370.5604,371.3383,370.1116,370.1116,5161.0
2020-01-07 09:35:00,370.89,371.66,369.82,370.19,4488.0,369.8922,370.6601,368.8251,369.1941,4488.0
2020-01-07 09:40:00,370.61,371.13,370.49,370.5,6206.0,369.613,370.1316,369.4933,369.5033,6206.0
2020-01-07 09:45:00,370.66,370.66,370.0,370.46,595.0,369.6628,369.6628,369.0046,369.4634,595.0
2020-01-07 09:50:00,369.84,370.17,368.02,369.01,6994.0,368.845,369.1741,367.0299,368.0173,6994.0
2020-01-07 09:55:00,368.1,369.37,368.09,369.08,3219.0,367.1097,368.3763,367.0997,368.0871,3219.0
2020-01-07 10:00:00,369.38,369.67,368.94,369.3,4400.0,368.3863,368.6755,367.9475,368.3065,4400.0
2020-01-07 10:05:00,369.48,370.55,369.48,370.31,24781.0,368.486,369.5531,368.486,369.3138,24781.0
2020-01-07 10:10:00,370.39,371.0,370.33,370.79,3110.0,369.3936,370.0019,369.3337,369.7925,3110.0
2020-01-07 10:15:00,370.93,370.93,370.32,370.33,2700.0,369.9321,369.9321,369.3237,369.3337,2700.0
2020-01-07 10:20:00,370.21,370.51,370.11,370.3,5112.0,369.214,369.5132,369.1143,369.3038,5112.0
2020-01-07 10:25:00,370.1,370.4,369.81,369.97,7311.0,369.1043,369.4035,368.8151,368.9747,7311.0
2020-01-07 10:30:00,370.0,370.0,368.87,369.3,11854.0,369.0046,369.0046,367.8776,368.3065,11854.0
2020-01-07 10:35:00,369.37,369.86,369.26,369.83,1500.0,368.3763,368.865,368.2666,368.8351,1500.0
2020-01-07 10:40:00,370.0,370.0,369.28,369.62,6010.0,369.0046,369.0046,368.2865,368.6256,6010.0
2020-01-07 10:45:00,369.75,370.0,369.75,370.0,4662.0,368.7553,369.0046,368.7553,369.0046,4662.0
2020-01-07 10:50:00,370.0,370.0,369.75,369.75,3043.0,369.0046,369.0046,368.7553,368.7553,3043.0
2020-01-07 10:55:00,369.59,370.28,369.41,370.18,10427.0,368.5957,369.2838,368.4162,369.1841,10427.0
2020-01-07 11:00:00,370.19,370.7,370.07,370.64,2000.0,369.1941,369.7027,369.0744,369.6429,2000.0
2020-01-07 11:05:00,370.8,370.8,370.23,370.23,1700.0,369.8024,369.8024,369.234,369.234,1700.0
2020-01-07 11:10:00,370.49,370.78,370.24,370.59,2779.0,369.4933,369.7825,369.244,369.593,2779.0
2020-01-07 11:15:00,370.82,370.82,370.52,370.68,2500.0,369.8224,369.8224,369.5232,369.6828,2500.0
2020-01-07 11:20:00,370.38,370.48,370.2,370.48,2047.0,369.3836,369.4833,369.2041,369.4833,2047.0
2020-01-07 11:25:00,370.53,370.61,370.46,370.52,3627.0,369.5332,369.613,369.4634,369.5232,3627.0
2020-01-07 11:30:00,370.34,370.34,369.64,369.64,2888.0,369.3437,369.3437,368.6456,368.6456,2888.0
2020-01-07 11:35:00,369.66,369.73,369.38,369.54,2454.0,368.6655,368.7353,368.3863,368.5458,2454.0
2020-01-07 11:40:00,369.48,370.02,369.47,369.91,1711.0,368.486,369.0245,368.476,368.9148,1711.0
2020-01-07 11:45:00,369.94,370.13,369.92,369.92,1300.0,368.9448,369.1343,368.9248,368.9248,1300.0
2020-01-07 11:50:00,369.65,370.15,369.65,369.99,1914.0,368.6555,369.1542,368.6555,368.9946,1914.0
2020-01-07 11:55:00,369.98,369.98,369.61,369.8,2897.0,368.9847,368.9847,368.6157,368.8051,2897.0
2020-01-07 12:00:00,369.84,370.0,369.73,369.99,2200.0,368.845,369.0046,368.7353,368.9946,2200.0
2020-01-07 12:05:00,369.94,370.29,369.93,370.29,4527.0,368.9448,369.2938,368.9348,369.2938,4527.0
2020-01-07 12:10:00,370.24,370.68,370.14,370.64,3900.0,369.244,369.6828,369.1442,369.6429,3900.0
2020-01-07 12:15:00,370.64,370.69,370.31,370.48,2474.0,369.6429,369.6927,369.3138,369.4833,2474.0
2020-01-07 12:20:00,370.37,371.0,370.27,370.79,3708.0,369.3736,370.0019,369.2739,369.7925,3708.0
2020-01-07 12:25:00,370.81,371.63,370.81,371.49,4045.0,369.8124,370.6302,369.8124,370.4906,4045.0
2020-01-07 12:30:00,371.59,371.9,371.59,371.66,3138.0,370.5903,370.8995,370.5903,370.6601,3138.0
2020-01-07 12:35:00,371.61,372.41,371.61,372.41,4929.0,370.6103,371.4081,370.6103,371.4081,4929.0
2020-01-07 12:40:00,372.26,372.26,371.9,372.13,2200.0,371.2585,371.2585,370.8995,371.1289,2200.0
2020-01-07 12:45:00,372.12,372.25,371.98,372.24,3100.0,371.1189,371.2485,370.9793,371.2386,3100.0
2020-01-07 12:50:00,372.3,372.32,372.13,372.16,2700.0,371.2984,371.3184,371.1289,371.1588,2700.0
2020-01-07 12:55:00,372.07,372.22,371.96,371.96,1200.0,371.069,371.2186,370.9593,370.9593,1200.0
2020-01-07 13:00:00,371.95,371.97,371.64,371.64,1700.0,370.9494,370.9693,370.6402,370.6402,1700.0
2020-01-07 13:05:00,371.6,371.78,370.81,370.81,5086.0,370.6003,370.7798,369.8124,369.8124,5086.0
2020-01-07 13:10:00,370.81,371.69,370.42,371.69,6413.0,369.8124,370.6901,369.4235,370.6901,6413.0
2020-01-07 13:15:00,371.72,371.85,371.51,371.8,2800.0,370.72,370.8496,370.5105,370.7998,2800.0
2020-01-07 13:20:00,371.95,372.31,371.95,372.31,1200.0,370.9494,371.3084,370.9494,371.3084,1200.0
2020-01-07 13:25:00,372.34,372.34,372.06,372.06,2954.0,371.3383,371.3383,371.0591,371.0591,2954.0
2020-01-07 13:30:00,371.98,372.23,371.95,372.12,3100.0,370.9793,371.2286,370.9494,371.1189,3100.0
2020-01-07 13:35:00,371.92,372.43,371.92,372.43,1900.0,370.9194,371.4281,370.9194,371.4281,1900.0
2020-01-07 13:40:00,372.5,372.59,372.36,372.43,1560.0,371.4979,371.5876,371.3583,371.4281,1560.0
2020-01-07 13:45:00,372.44,372.61,372.3,372.58,3115.0,371.438,371.6076,371.2984,371.5777,3115.0
2020-01-07 13:50:00,372.65,372.85,372.63,372.85,1513.0,371.6475,371.8469,371.6275,371.8469,1513.0
2020-01-07 13:55:00,372.87,373.04,372.81,372.81,1300.0,371.8669,372.0364,371.807,371.807,1300.0
2020-01-07 14:00:00,372.72,372.73,372.33,372.38,1600.0,371.7173,371.7273,371.3283,371.3782,1600.0
2020-01-07 14:05:00,372.32,372.32,371.61,371.9,1940.0,371.3184,371.3184,370.6103,370.8995,1940.0
2020-01-07 14:10:00,371.75,371.87,371.64,371.67,1700.0,370.7499,370.8696,370.6402,370.6701,1700.0
2020-01-07 14:15:00,371.62,371.62,371.02,371.04,4615.0,370.6202,370.6202,370.0219,370.0418,4615.0
2020-01-07 14:20:00,371.05,371.25,370.87,370.9,5412.0,370.0518,370.2512,369.8723,369.9022,5412.0
2020-01-07 14:25:00,371.13,371.63,371.13,371.58,2000.0,370.1316,370.6302,370.1316,370.5804,2000.0
2020-01-07 14:30:00,371.5,372.01,371.43,372.01,2100.0,370.5006,371.0092,370.4308,371.0092,2100.0
2020-01-07 14:35:00,371.99,372.98,371.99,372.64,8086.0,370.9892,371.9766,370.9892,371.6375,8086.0
2020-01-07 14:40:00,372.88,372.88,372.52,372.69,2640.0,371.8769,371.8769,371.5178,371.6874,2640.0
2020-01-07 14:45:00,372.75,372.8,372.49,372.71,5824.0,371.7472,371.7971,371.4879,371.7073,5824.0
2020-01-07 14:50:00,372.79,372.87,372.6,372.87,1601.0,371.7871,371.8669,371.5976,371.8669,1601.0
2020-01-07 14:55:00,372.62,372.82,372.38,372.7,2415.0,371.6176,371.817,371.3782,371.6973,2415.0
2020-01-07 15:00:00,372.67,372.75,372.61,372.75,1861.0,371.6674,371.7472,371.6076,371.7472,1861.0
2020-01-07 15:05:00,372.85,372.85,372.55,372.56,1200.0,371.8469,371.8469,371.5477,371.5577,1200.0
2020-01-07 15:10:00,372.51,372.72,372.44,372.72,1467.0,371.5078,371.7173,371.438,371.7173,1467.0
2020-01-07 15:15:00,372.8,373.21,372.62,373.12,2800.0,371.7971,372.206,371.6176,372.1162,2800.0
2020-01-07 15:20:00,373.22,373.35,373.02,373.34,4364.0,372.2159,372.3456,372.0165,372.3356,4364.0
2020-01-07 15:25:00,373.3,373.57,373.21,373.48,2456.0,372.2957,372.565,372.206,372.4752,2456.0
2020-01-07 15:30:00,373.46,373.46,373.07,373.07,5510.0,372.4553,372.4553,372.0663,372.0663,5510.0
2020-01-07 15:35:00,373.12,373.67,373.05,373.67,8553.0,372.1162,372.6647,372.0464,372.6647,8553.0
2020-01-07 15:40:00,373.75,373.83,373.11,373.18,4345.0,372.7445,372.8243,372.1062,372.176,4345.0
2020-01-07 15:45:00,373.18,373.27,373.07,373.2,7218.0,372.176,372.2658,372.0663,372.196,7218.0
2020-01-07 15:50:00,373.22,373.22,371.75,373.07,28907.0,372.2159,372.2159,370.7499,372.0663,28907.0
2020-01-07 15:55:00,373.54,373.61,372.93,372.93,33663.0,372.5351,372.6049,371.9267,371.9267,33663.0
2020-01-08 09:30:00,373.18,374.53,370.71,372.54,8444.0,372.176,373.5224,369.7127,371.5378,8444.0
2020-01-08 09:35:00,372.93,374.02,372.75,373.1,3300.0,371.9267,373.0138,371.7472,372.0963,3300.0
2020-01-08 09:40:00,373.03,374.14,373.02,374.14,2150.0,372.0264,373.1335,372.0165,373.1335,2150.0
2020-01-08 09:45:00,374.44,374.97,374.33,374.97,1008.0,373.4327,373.9612,373.323,373.9612,1008.0
2020-01-08 09:50:00,374.99,375.61,374.45,374.45,2160.0,373.9812,374.5995,373.4426,373.4426,2160.0
2020-01-08 09:55:00,374.82,375.31,374.82,374.98,1400.0,373.8116,374.3003,373.8116,373.9712,1400.0
2020-01-08 10:00:00,375.32,376.0,375.3,376.0,3304.0,374.3103,374.9885,374.2903,374.9885,3304.0
2020-01-08 10:05:00,375.96,375.97,375.03,375.03,4441.0,374.9486,374.9585,374.0211,374.0211,4441.0
2020-01-08 10:10:00,374.74,375.5,374.73,375.35,6850.0,373.7318,374.4898,373.7219,374.3402,6850.0
2020-01-08 10:15:00,375.43,375.56,374.92,374.92,4400.0,374.42,374.5496,373.9114,373.9114,4400.0
2020-01-08 10:20:00,374.89,375.16,374.27,374.28,1200.0,373.8814,374.1507,373.2631,373.2731,1200.0
2020-01-08 10:25:00,374.05,374.06,373.64,374.05,10455.0,373.0437,373.0537,372.6348,373.0437,10455.0
2020-01-08 10:30:00,373.84,373.98,373.54,373.67,4098.0,372.8343,372.9739,372.5351,372.6647,4098.0
2020-01-08 10:35:00,373.69,374.45,373.52,374.45,1200.0,372.6847,373.4426,372.5151,373.4426,1200.0
2020-01-08 10:40:00,374.31,374.32,373.86,373.96,1500.0,373.303,373.313,372.8542,372.9539,1500.0
2020-01-08 10:45:00,373.9,373.9,373.48,373.71,1700.0,372.8941,372.8941,372.4752,372.7046,1700.0
2020-01-08 10:50:00,373.72,374.59,373.72,374.58,2133.0,372.7146,373.5823,372.7146,373.5723,2133.0
2020-01-08 10:55:00,374.49,374.71,374.49,374.71,1300.0,373.4825,373.7019,373.4825,373.7019,1300.0
2020-01-08 11:00:00,374.74,374.8,374.34,374.63,2357.0,373.7318,373.7917,373.3329,373.6221,2357.0
2020-01-08 11:05:00,375.15,375.52,374.51,375.52,21977.0,374.1407,374.5098,373.5025,374.5098,21977.0
2020-01-08 11:10:00,375.36,375.36,374.49,374.73,3452.0,374.3502,374.3502,373.4825,373.7219,3452.0
2020-01-08 11:15:00,374.63,374.82,374.53,374.68,1700.0,373.6221,373.8116,373.5224,373.672,1700.0
2020-01-08 11:20:00,374.6,374.63,374.19,374.55,5452.0,373.5922,373.6221,373.1833,373.5424,5452.0
2020-01-08 11:25:00,374.43,375.37,373.99,375.19,6300.0,373.4227,374.3602,372.9839,374.1806,6300.0
2020-01-08 11:30:00,374.96,375.09,374.09,374.73,7900.0,373.9513,374.0809,373.0836,373.7219,7900.0
2020-01-08 11:35:00,374.6,375.88,374.6,375.44,3481.0,373.5922,374.8688,373.5922,374.43,3481.0
2020-01-08 11:40:00,375.52,376.58,375.17,376.44,7814.0,374.5098,375.5669,374.1607,375.4273,7814.0
2020-01-08 11:45:00,376.39,376.95,376.38,376.66,2136.0,375.3774,375.9359,375.3674,375.6467,2136.0
2020-01-08 11:50:00,376.78,377.18,376.78,377.11,2400.0,375.7664,376.1653,375.7664,376.0955,2400.0
2020-01-08 11:55:00,377.02,377.19,376.98,377.04,1100.0,376.0057,376.1753,375.9658,376.0257,1100.0
2020-01-08 12:00:00,377.18,377.56,377.18,377.36,1918.0,376.1653,376.5443,376.1653,376.3448,1918.0
2020-01-08 12:05:00,377.49,377.76,377.49,377.51,1700.0,376.4745,376.7437,376.4745,376.4944,1700.0
2020-01-08 12:10:00,377.63,377.84,377.57,377.83,1773.0,376.6141,376.8235,376.5542,376.8135,1773.0
2020-01-08 12:15:00,377.75,378.06,377.64,377.94,2880.0,376.7338,377.0429,376.624,376.9232,2880.0
2020-01-08 12:20:00,377.94,378.54,377.8,378.45,1906.0,376.9232,377.5216,376.7836,377.4319,1906.0
2020-01-08 12:25:00,378.5,378.93,378.5,378.65,2518.0,377.4817,377.9106,377.4817,377.6313,2518.0
2020-01-08 12:30:00,378.32,378.73,378.22,378.73,3640.0,377.3022,377.7111,377.2025,377.7111,3640.0
2020-01-08 12:35:00,378.69,378.79,378.3,378.62,3000.0,377.6712,377.771,377.2823,377.6014,3000.0
2020-01-08 12:40:00,378.57,379.75,378.56,379.52,5299.0,377.5515,378.7284,377.5416,378.499,5299.0
2020-01-08 12:45:00,379.5,379.65,379.06,379.19,2003.0,378.479,378.6286,378.0402,378.1699,2003.0
2020-01-08 12:50:00,379.2,379.2,378.83,378.98,1600.0,378.1799,378.1799,377.8108,377.9604,1600.0
2020-01-08 12:55:00,379.1,379.59,378.94,379.59,2654.0,378.0801,378.5688,377.9206,378.5688,2654.0
2020-01-08 13:00:00,379.58,380.28,379.37,380.28,6518.0,378.5588,379.2569,378.3494,379.2569,6518.0
2020-01-08 13:05:00,380.26,380.51,379.87,380.25,4553.0,379.237,379.4863,378.848,379.227,4553.0
2020-01-08 13:10:00,380.09,380.22,379.34,379.52,2905.0,379.0675,379.1971,378.3195,378.499,2905.0
2020-01-08 13:15:00,379.51,380.51,379.51,380.07,3800.0,378.489,379.4863,378.489,379.0475,3800.0
2020-01-08 13:20:00,380.13,380.17,379.83,380.06,2705.0,379.1073,379.1472,378.8082,379.0375,2705.0
2020-01-08 13:25:00,380.19,380.85,380.19,380.76,3896.0,379.1672,379.8254,379.1672,379.7357,3896.0
2020-01-08 13:30:00,380.85,380.88,380.55,380.66,4850.0,379.8254,379.8553,379.5262,379.6359,4850.0
2020-01-08 13:35:00,380.65,381.24,380.64,381.23,3600.0,379.6259,380.2144,379.616,380.2044,3600.0
2020-01-08 13:40:00,381.14,381.5,381.14,381.24,4700.0,380.1146,380.4737,380.1146,380.2144,4700.0
2020-01-08 13:45:00,381.18,381.55,380.95,381.4,4300.0,380.1545,380.5235,379.9251,380.3739,4300.0
2020-01-08 13:50:00,381.42,382.8,381.42,382.69,13815.0,380.3939,381.7702,380.3939,381.6605,13815.0
2020-01-08 13:55:00,382.62,382.72,381.34,381.35,3800.0,381.5906,381.6904,380.3141,380.3241,3800.0
2020-01-08 14:00:00,381.33,382.13,381.18,382.11,5600.0,380.3041,381.102,380.1545,381.082,5600.0
2020-01-08 14:05:00,381.94,382.33,381.82,382.17,2000.0,380.9125,381.3014,380.7928,381.1419,2000.0
2020-01-08 14:10:00,382.26,382.66,382.17,382.66,1906.0,381.2316,381.6305,381.1419,381.6305,1906.0
2020-01-08 14:15:00,382.75,382.97,382.69,382.81,3100.0,381.7203,381.9397,381.6605,381.7801,3100.0
2020-01-08 14:20:00,382.83,382.97,382.83,382.97,1886.0,381.8001,381.9397,381.8001,381.9397,1886.0
2020-01-08 14:25:00,382.94,383.28,382.88,383.08,2063.0,381.9098,382.2489,381.85,382.0494,2063.0
2020-01-08 14:30:00,383.19,383.2,382.81,383.19,2507.0,382.1591,382.1691,381.7801,382.1591,2507.0
2020-01-08 14:35:00,383.17,383.69,383.16,383.63,1900.0,382.1392,382.6578,382.1292,382.5979,1900.0
2020-01-08 14:40:00,383.7,383.98,383.69,383.77,2982.0,382.6677,382.947,382.6578,382.7376,2982.0
2020-01-08 14:45:00,383.9,384.0,383.24,383.34,6045.0,382.8672,382.9669,382.209,382.3087,6045.0
2020-01-08 14:50:00,383.44,383.45,382.98,382.99,1900.0,382.4084,382.4184,381.9497,381.9597,1900.0
2020-01-08 14:55:00,382.97,383.07,382.81,382.94,2300.0,381.9397,382.0394,381.7801,381.9098,2300.0
2020-01-08 15:00:00,383.04,383.51,382.98,383.51,3078.0,382.0095,382.4783,381.9497,382.4783,3078.0
2020-01-08 15:05:00,383.48,383.72,383.23,383.72,2649.0,382.4483,382.6877,382.199,382.6877,2649.0
2020-01-08 15:10:00,383.83,383.88,383.49,383.78,3377.0,382.7974,382.8473,382.4583,382.7475,3377.0
2020-01-08 15:15:00,383.65,384.07,383.52,384.05,2688.0,382.6179,383.0367,382.4882,383.0168,2688.0
2020-01-08 15:20:00,383.94,384.25,383.94,384.0,3693.0,382.9071,383.2163,382.9071,382.9669,3693.0
2020-01-08 15:25:00,384.08,384.85,384.0,384.21,8042.0,383.0467,383.8147,382.9669,383.1764,8042.0
2020-01-08 15:30:00,384.14,384.33,383.91,384.13,4347.0,383.1066,383.296,382.8772,383.0966,4347.0
2020-01-08 15:35:00,384.18,384.58,383.97,384.39,6559.0,383.1465,383.5454,382.937,383.3559,6559.0
2020-01-08 15:40:00,384.21,384.56,383.94,384.54,5880.0,383.1764,383.5254,382.9071,383.5055,5880.0
2020-01-08 15:45:00,384.55,384.55,383.13,383.13,11718.0,383.5155,383.5155,382.0993,382.0993,11718.0
2020-01-08 15:50:00,382.8,383.49,381.95,382.09,20318.0,381.7702,382.4583,380.9225,381.0621,20318.0
2020-01-08 15:55:00,382.0,382.82,382.0,382.42,41934.0,380.9723,381.7901,380.9723,381.3912,41934.0
2020-01-09 09:30:00,383.63,385.0,383.0,385.0,9216.0,382.5979,383.9642,381.9696,383.9642,9216.0
2020-01-09 09:35:00,384.66,385.9,383.65,384.11,7709.0,383.6252,384.8618,382.6179,383.0766,7709.0
2020-01-09 09:40:00,384.69,385.37,383.9,384.6,2302.0,383.6551,384.3333,382.8672,383.5653,2302.0
2020-01-09 09:45:00,384.79,385.39,384.65,384.75,2154.0,383.7548,384.3532,383.6152,383.7149,2154.0
2020-01-09 09:50:00,384.83,385.0,384.28,384.98,2401.0,383.7947,383.9642,383.2462,383.9443,2401.0
2020-01-09 09:55:00,384.76,385.0,384.37,385.0,4583.0,383.7249,383.9642,383.3359,383.9642,4583.0
2020-01-09 10:00:00,384.86,385.64,384.37,384.44,1878.0,383.8246,384.6025,383.3359,383.4058,1878.0
2020-01-09 10:05:00,384.61,384.61,384.24,384.26,1933.0,383.5753,383.5753,383.2063,383.2262,1933.0
2020-01-09 10:10:00,384.25,385.0,384.15,385.0,7805.0,383.2163,383.9642,383.1165,383.9642,7805.0
2020-01-09 10:15:00,384.9,385.18,384.82,385.18,900.0,383.8645,384.1438,383.7847,384.1438,900.0
2020-01-09 10:20:00,385.26,385.3,384.85,384.89,1780.0,384.2235,384.2634,383.8147,383.8545,1780.0
2020-01-09 10:25:00,384.89,385.13,384.76,384.99,1350.0,383.8545,384.0939,383.7249,383.9543,1350.0
2020-01-09 10:30:00,385.14,385.83,385.02,385.81,1211.0,384.1039,384.792,383.9842,384.7721,1211.0
2020-01-09 10:35:00,386.1,386.54,385.85,386.06,5082.0,385.0613,385.5001,384.812,385.0214,5082.0
2020-01-09 10:40:00,386.06,386.06,385.24,385.69,4259.0,385.0214,385.0214,384.2036,384.6524,4259.0
2020-01-09 10:45:00,385.86,385.86,385.14,385.29,6612.0,384.8219,384.8219,384.1039,384.2535,6612.0
2020-01-09 10:50:00,385.23,385.57,385.09,385.09,5495.0,384.1936,384.5327,384.054,384.054,5495.0
2020-01-09 10:55:00,385.15,385.15,384.56,384.56,3420.0,384.1138,384.1138,383.5254,383.5254,3420.0
2020-01-09 11:00:00,384.87,384.87,384.01,384.12,3605.0,383.8346,383.8346,382.9769,383.0866,3605.0
2020-01-09 11:05:00,384.12,384.21,383.65,383.89,2594.0,383.0866,383.1764,382.6179,382.8572,2594.0
2020-01-09 11:10:00,384.09,384.17,383.67,383.72,3200.0,383.0567,383.1365,382.6378,382.6877,3200.0
2020-01-09 11:15:00,383.89,384.58,383.7,384.36,2305.0,382.8572,383.5454,382.6677,383.326,2305.0
2020-01-09 11:20:00,384.6,384.8,384.59,384.59,553.0,383.5653,383.7648,383.5554,383.5554,553.0
2020-01-09 11:25:00,384.56,384.56,383.9,384.22,2400.0,383.5254,383.5254,382.8672,383.1863,2400.0
2020-01-09 11:30:00,384.34,384.67,383.83,383.84,4235.0,383.306,383.6351,382.7974,382.8074,4235.0
2020-01-09 11:35:00,383.82,383.82,383.2,383.52,2611.0,382.7874,382.7874,382.1691,382.4882,2611.0
2020-01-09 11:40:00,383.23,383.47,383.07,383.21,2400.0,382.199,382.4384,382.0394,382.1791,2400.0
2020-01-09 11:45:00,383.49,384.26,383.48,384.25,2850.0,382.4583,383.2262,382.4483,383.2163,2850.0
2020-01-09 11:50:00,384.15,384.92,384.15,384.71,2100.0,383.1165,383.8845,383.1165,383.675,2100.0
2020-01-09 11:55:00,384.7,384.84,384.25,384.55,2700.0,383.6651,383.8047,383.2163,383.5155,2700.0
2020-01-09 12:00:00,384.55,384.61,384.04,384.22,700.0,383.5155,383.5753,383.0068,383.1863,700.0
2020-01-09 12:05:00,384.35,384.8,384.35,384.71,1400.0,383.316,383.7648,383.316,383.675,1400.0
2020-01-09 12:10:00,384.65,384.75,384.25,384.53,2200.0,383.6152,383.7149,383.2163,383.4955,2200.0
2020-01-09 12:15:00,384.5,384.66,384.4,384.5,1330.0,383.4656,383.6252,383.3659,383.4656,1330.0
2020-01-09 12:20:00,384.31,384.36,383.51,383.51,1300.0,383.2761,383.326,382.4783,382.4783,1300.0
2020-01-09 12:25:00,383.56,383.87,383.56,383.6,3000.0,382.5281,382.8373,382.5281,382.568,3000.0
2020-01-09 12:30:00,383.12,383.36,382.84,382.84,2000.0,382.0893,382.3287,381.8101,381.8101,2000.0
2020-01-09 12:35:00,382.75,383.4,382.74,383.14,7397.0,381.7203,382.3686,381.7103,382.1093,7397.0
2020-01-09 12:40:00,383.14,383.14,382.64,382.81,2330.0,382.1093,382.1093,381.6106,381.7801,2330.0
2020-01-09 12:45:00,383.12,383.28,382.72,382.72,700.0,382.0893,382.2489,381.6904,381.6904,700.0
2020-01-09 12:50:00,382.65,383.16,382.58,383.1,1300.0,381.6206,382.1292,381.5508,382.0694,1300.0
2020-01-09 12:55:00,383.15,383.15,382.13,382.13,1700.0,382.1192,382.1192,381.102,381.102,1700.0
2020-01-09 13:00:00,382.19,382.3,381.9,382.08,3325.0,381.1618,381.2715,380.8726,381.0521,3325.0
2020-01-09 13:05:00,382.16,382.16,381.75,381.75,900.0,381.1319,381.1319,380.723,380.723,900.0
2020-01-09 13:10:00,382.06,382.29,382.0,382.0,700.0,381.0322,381.2615,380.9723,380.9723,700.0
2020-01-09 13:15:00,382.04,382.56,382.04,382.34,1800.0,381.0122,381.5308,381.0122,381.3114,1800.0
2020-01-09 13:20:00,382.33,382.33,381.87,381.99,1981.0,381.3014,381.3014,380.8427,380.9623,1981.0
2020-01-09 13:25:00,382.02,382.53,382.0,382.51,1480.0,380.9923,381.5009,380.9723,381.4809,1480.0
2020-01-09 13:30:00,382.33,382.33,382.0,382.0,1517.0,381.3014,381.3014,380.9723,380.9723,1517.0
2020-01-09 13:35:00,381.96,381.96,381.66,381.96,1400.0,380.9324,380.9324,380.6332,380.9324,1400.0
2020-01-09 13:40:00,381.95,382.68,381.92,382.68,3394.0,380.9225,381.6505,380.8925,381.6505,3394.0
2020-01-09 13:45:00,382.59,382.6,382.31,382.35,1200.0,381.5607,381.5707,381.2815,381.3214,1200.0
2020-01-09 13:50:00,382.44,382.45,382.13,382.13,700.0,381.4111,381.4211,381.102,381.102,700.0
2020-01-09 13:55:00,382.01,382.03,381.89,382.03,673.0,380.9823,381.0022,380.8626,381.0022,673.0
2020-01-09 14:00:00,382.19,382.19,381.67,381.68,800.0,381.1618,381.1618,380.6432,380.6532,800.0
2020-01-09 14:05:00,381.65,381.74,381.59,381.74,1000.0,380.6233,380.713,380.5634,380.713,1000.0
2020-01-09 14:10:00,381.65,381.75,381.39,381.75,1200.0,380.6233,380.723,380.364,380.723,1200.0
2020-01-09 14:15:00,381.77,381.99,381.7,381.99,776.0,380.7429,380.9623,380.6731,380.9623,776.0
2020-01-09 14:20:00,381.87,381.96,381.7,381.7,800.0,380.8427,380.9324,380.6731,380.6731,800.0
2020-01-09 14:25:00,382.0,382.02,381.85,382.02,2360.0,380.9723,380.9923,380.8227,380.9923,2360.0
2020-01-09 14:30:00,382.51,382.81,382.51,382.81,600.0,381.4809,381.7801,381.4809,381.7801,600.0
2020-01-09 14:35:00,382.88,383.75,382.87,383.53,17096.0,381.85,382.7176,381.84,382.4982,17096.0
2020-01-09 14:40:00,383.43,383.43,383.05,383.31,2900.0,382.3985,382.3985,382.0195,382.2788,2900.0
2020-01-09 14:45:00,383.19,383.19,382.67,382.68,5231.0,382.1591,382.1591,381.6405,381.6505,5231.0
2020-01-09 14:50:00,382.67,382.67,382.47,382.51,3400.0,381.6405,381.6405,381.4411,381.4809,3400.0
2020-01-09 14:55:00,382.35,382.78,382.29,382.56,7368.0,381.3214,381.7502,381.2615,381.5308,7368.0
2020-01-09 15:00:00,382.44,382.63,381.98,381.99,3200.0,381.4111,381.6006,380.9524,380.9623,3200.0
2020-01-09 15:05:00,382.07,382.15,381.5,381.5,2400.0,381.0421,381.1219,380.4737,380.4737,2400.0
2020-01-09 15:10:00,381.59,382.01,381.43,381.97,6911.0,380.5634,380.9823,380.4039,380.9424,6911.0
2020-01-09 15:15:00,381.99,382.04,381.65,381.66,1702.0,380.9623,381.0122,380.6233,380.6332,1702.0
2020-01-09 15:20:00,381.77,381.83,381.55,381.83,1810.0,380.7429,380.8028,380.5235,380.8028,1810.0
2020-01-09 15:25:00,381.77,381.86,381.57,381.8,2550.0,380.7429,380.8327,380.5435,380.7729,2550.0
2020-01-09 15:30:00,381.96,382.12,381.66,381.97,5800.0,380.9324,381.092,380.6332,380.9424,5800.0
2020-01-09 15:35:00,382.05,382.18,381.37,381.83,9100.0,381.0222,381.1518,380.344,380.8028,9100.0
2020-01-09 15:40:00,381.77,381.95,381.65,381.95,2900.0,380.7429,380.9225,380.6233,380.9225,2900.0
2020-01-09 15:45:00,381.96,382.08,381.75,381.75,2700.0,380.9324,381.0521,380.723,380.723,2700.0
2020-01-09 15:50:00,382.04,383.6,381.97,383.47,11644.0,381.0122,382.568,380.9424,382.4384,11644.0
2020-01-09 15:55:00,383.49,383.6,382.94,383.57,27995.0,382.4583,382.568,381.9098,382.5381,27995.0
2020-01-10 09:30:00,384.62,384.81,380.0,384.0,4939.0,383.5853,383.7748,378.9777,382.9669,4939.0
2020-01-10 09:35:00,383.95,384.65,383.95,384.43,1203.0,382.9171,383.6152,382.9171,383.3958,1203.0
2020-01-10 09:40:00,384.52,385.06,384.46,384.46,1100.0,383.4855,384.0241,383.4257,383.4257,1100.0
2020-01-10 09:45:00,384.16,384.57,384.05,384.05,776.0,383.1265,383.5354,383.0168,383.0168,776.0
2020-01-10 09:50:00,384.67,384.76,382.75,382.75,5300.0,383.6351,383.7249,381.7203,381.7203,5300.0
2020-01-10 09:55:00,382.94,383.12,381.73,382.12,2976.0,381.9098,382.0893,380.703,381.092,2976.0
2020-01-10 10:00:00,382.11,382.18,380.67,381.26,4141.0,381.082,381.1518,379.6459,380.2343,4141.0
2020-01-10 10:05:00,381.72,382.89,381.72,382.85,2073.0,380.6931,381.8599,380.6931,381.82,2073.0
2020-01-10 10:10:00,382.66,383.01,382.15,382.55,4725.0,381.6305,381.9796,381.1219,381.5208,4725.0
2020-01-10 10:15:00,382.68,383.0,382.67,382.67,1383.0,381.6505,381.9696,381.6405,381.6405,1383.0
2020-01-10 10:20:00,382.73,382.82,382.5,382.5,1900.0,381.7004,381.7901,381.471,381.471,1900.0
2020-01-10 10:25:00,382.47,382.49,382.19,382.49,1400.0,381.4411,381.461,381.1618,381.461,1400.0
2020-01-10 10:30:00,382.42,382.42,381.53,382.14,2603.0,381.3912,381.3912,380.5036,381.1119,2603.0
2020-01-10 10:35:00,382.04,382.73,381.76,382.73,3885.0,381.0122,381.7004,380.733,381.7004,3885.0
2020-01-10 10:40:00,382.56,382.72,382.42,382.72,1500.0,381.5308,381.6904,381.3912,381.6904,1500.0
2020-01-10 10:45:00,382.63,382.68,381.95,381.95,905.0,381.6006,381.6505,380.9225,380.9225,905.0
2020-01-10 10:50:00,381.82,381.95,381.7,381.7,800.0,380.7928,380.9225,380.6731,380.6731,800.0
2020-01-10 10:55:00,381.67,382.37,381.67,381.98,900.0,380.6432,381.3413,380.6432,380.9524,900.0
2020-01-10 11:00:00,381.81,382.35,381.81,382.29,1400.0,380.7828,381.3214,380.7828,381.2615,1400.0
2020-01-10 11:05:00,382.32,382.44,382.15,382.4,1287.0,381.2915,381.4111,381.1219,381.3712,1287.0
2020-01-10 11:10:00,382.3,382.82,382.3,382.77,1731.0,381.2715,381.7901,381.2715,381.7402,1731.0
2020-01-10 11:15:00,382.69,382.69,382.24,382.24,1600.0,381.6605,381.6605,381.2117,381.2117,1600.0
2020-01-10 11:20:00,382.42,382.95,382.22,382.37,2048.0,381.3912,381.9198,381.1917,381.3413,2048.0
2020-01-10 11:25:00,382.66,383.36,382.66,383.28,2602.0,381.6305,382.3287,381.6305,382.2489,2602.0
2020-01-10 11:30:00,383.18,383.76,383.13,383.76,2400.0,382.1491,382.7276,382.0993,382.7276,2400.0
2020-01-10 11:35:00,383.84,384.55,383.83,384.46,3482.0,382.8074,383.5155,382.7974,383.4257,3482.0
2020-01-10 11:40:00,384.41,384.75,384.41,384.41,2406.0,383.3758,383.7149,383.3758,383.3758,2406.0
2020-01-10 11:45:00,384.19,384.6,384.19,384.32,1400.0,383.1564,383.5653,383.1564,383.2861,1400.0
2020-01-10 11:50:00,384.43,384.81,384.41,384.61,2100.0,383.3958,383.7748,383.3758,383.5753,2100.0
2020-01-10 11:55:00,384.56,384.8,384.53,384.78,2789.0,383.5254,383.7648,383.4955,383.7448,2789.0
2020-01-10 12:00:00,384.48,384.62,383.34,383.38,2900.0,383.4456,383.5853,382.3087,382.3486,2900.0
2020-01-10 12:05:00,383.49,384.09,383.49,384.09,3000.0,382.4583,383.0567,382.4583,383.0567,3000.0
2020-01-10 12:10:00,384.0,384.83,383.92,384.83,2826.0,382.9669,383.7947,382.8872,383.7947,2826.0
2020-01-10 12:15:00,384.87,385.11,384.76,384.87,5100.0,383.8346,384.074,383.7249,383.8346,5100.0
2020-01-10 12:20:00,385.0,385.22,384.83,385.12,3408.0,383.9642,384.1837,383.7947,384.0839,3408.0
2020-01-10 12:25:00,385.22,385.76,385.21,385.68,4947.0,384.1837,384.7222,384.1737,384.6424,4947.0
2020-01-10 12:30:00,385.62,386.0,385.54,386.0,2165.0,384.5826,384.9616,384.5028,384.9616,2165.0
2020-01-10 12:35:00,385.98,386.1,385.63,385.73,3245.0,384.9416,385.0613,384.5926,384.6923,3245.0
2020-01-10 12:40:00,385.49,385.54,385.21,385.3,1641.0,384.4529,384.5028,384.1737,384.2634,1641.0
2020-01-10 12:45:00,384.96,385.35,384.95,385.35,1593.0,383.9244,384.3133,383.9144,384.3133,1593.0
2020-01-10 12:50:00,385.27,385.72,385.15,385.58,8789.0,384.2335,384.6823,384.1138,384.5427,8789.0
2020-01-10 12:55:00,385.61,385.65,384.78,384.78,5800.0,384.5726,384.6125,383.7448,383.7448,5800.0
2020-01-10 13:00:00,384.75,384.81,384.64,384.71,1100.0,383.7149,383.7748,383.6052,383.675,1100.0
2020-01-10 13:05:00,384.85,384.96,384.72,384.96,1400.0,383.8147,383.9244,383.685,383.9244,1400.0
2020-01-10 13:10:00,384.83,385.19,384.82,385.13,2139.0,383.7947,384.1537,383.7847,384.0939,2139.0
2020-01-10 13:15:00,385.13,385.32,385.02,385.17,1920.0,384.0939,384.2834,383.9842,384.1338,1920.0
2020-01-10 13:20:00,385.11,385.11,384.73,384.73,600.0,384.074,384.074,383.695,383.695,600.0
2020-01-10 13:25:00,384.52,384.55,384.37,384.37,1600.0,383.4855,383.5155,383.3359,383.3359,1600.0
2020-01-10 13:30:00,384.42,384.45,384.19,384.45,2400.0,383.3858,383.4157,383.1564,383.4157,2400.0
2020-01-10 13:35:00,384.43,384.43,384.16,384.16,300.0,383.3958,383.3958,383.1265,383.1265,300.0
2020-01-10 13:40:00,384.13,384.5,384.1,384.5,800.0,383.0966,383.4656,383.0667,383.4656,800.0
2020-01-10 13:45:00,384.5,384.5,384.5,384.5,100.0,383.4656,383.4656,383.4656,383.4656,100.0
2020-01-10 13:50:00,384.5,384.5,384.5,384.5,0.0,383.4656,383.4656,383.4656,383.4656,0.0
2020-01-10 13:55:00,384.59,384.83,384.41,384.76,3083.0,383.5554,383.7947,383.3758,383.7249,3083.0
2020-01-10 14:00:00,384.75,384.75,384.44,384.5,1158.0,383.7149,383.7149,383.4058,383.4656,1158.0
2020-01-10 14:05:00,384.51,385.03,384.42,385.03,4320.0,383.4756,383.9942,383.3858,383.9942,4320.0
2020-01-10 14:10:00,385.16,385.19,384.52,384.62,4520.0,384.1238,384.1537,383.4855,383.5853,4520.0
2020-01-10 14:15:00,384.42,384.71,384.32,384.66,1650.0,383.3858,383.675,383.2861,383.6252,1650.0
2020-01-10 14:20:00,384.52,384.52,384.49,384.49,300.0,383.4855,383.4855,383.4556,383.4556,300.0
2020-01-10 14:25:00,384.53,384.76,384.49,384.74,1700.0,383.4955,383.7249,383.4556,383.7049,1700.0
2020-01-10 14:30:00,384.49,385.0,384.49,385.0,2203.0,383.4556,383.9642,383.4556,383.9642,2203.0
2020-01-10 14:35:00,384.96,385.06,384.47,384.47,2750.0,383.9244,384.0241,383.4357,383.4357,2750.0
2020-01-10 14:40:00,384.35,384.71,384.34,384.71,2200.0,383.316,383.675,383.306,383.675,2200.0
2020-01-10 14:45:00,384.59,384.59,384.43,384.43,500.0,383.5554,383.5554,383.3958,383.3958,500.0
2020-01-10 14:50:00,384.5,385.29,384.42,385.19,3700.0,383.4656,384.2535,383.3858,384.1537,3700.0
2020-01-10 14:55:00,385.23,385.23,384.79,384.79,4200.0,384.1936,384.1936,383.7548,383.7548,4200.0
2020-01-10 15:00:00,384.82,384.82,384.23,384.43,2218.0,383.7847,383.7847,383.1963,383.3958,2218.0
2020-01-10 15:05:00,384.48,384.54,383.95,384.1,2400.0,383.4456,383.5055,382.9171,383.0667,2400.0
2020-01-10 15:10:00,384.01,384.08,383.41,383.41,2600.0,382.9769,383.0467,382.3785,382.3785,2600.0
2020-01-10 15:15:00,383.44,383.55,382.22,382.22,7200.0,382.4084,382.5181,381.1917,381.1917,7200.0
2020-01-10 15:20:00,382.24,382.36,381.98,381.98,5256.0,381.2117,381.3313,380.9524,380.9524,5256.0
2020-01-10 15:25:00,382.05,382.06,381.54,381.6,4400.0,381.0222,381.0322,380.5136,380.5734,4400.0
2020-01-10 15:30:00,381.44,381.45,380.86,380.86,3600.0,380.4138,380.4238,379.8354,379.8354,3600.0
2020-01-10 15:35:00,380.94,381.04,380.68,380.77,7500.0,379.9152,380.0149,379.6559,379.7456,7500.0
2020-01-10 15:40:00,380.8,380.83,380.36,380.63,5897.0,379.7755,379.8055,379.3367,379.606,5897.0
2020-01-10 15:45:00,380.66,381.14,380.51,380.74,8161.0,379.6359,380.1146,379.4863,379.7157,8161.0
2020-01-10 15:50:00,380.68,381.42,380.68,381.19,11776.0,379.6559,380.3939,379.6559,380.1645,11776.0
2020-01-10 15:55:00,381.1,381.76,381.1,381.44,33495.0,380.0747,380.733,380.0747,380.4138,33495.0
2020-01-13 09:30:00,380.01,380.01,377.13,379.81,8601.0,378.9877,378.9877,376.1154,378.7882,8601.0
2020-01-13 09:35:00,378.95,379.73,377.76,379.4,4209.0,377.9305,378.7084,376.7437,378.3793,4209.0
2020-01-13 09:40:00,379.15,379.48,377.45,378.5,3690.0,378.13,378.4591,376.4346,377.4817,3690.0
2020-01-13 09:45:00,378.06,378.7,377.27,378.25,15811.0,377.0429,377.6812,376.255,377.2324,15811.0
2020-01-13 09:50:00,377.56,379.31,377.56,379.24,2932.0,376.5443,378.2896,376.5443,378.2197,2932.0
2020-01-13 09:55:00,378.67,378.88,377.5,377.5,4304.0,377.6513,377.8607,376.4844,376.4844,4304.0
2020-01-13 10:00:00,377.7,377.7,375.91,376.25,3305.0,376.6839,376.6839,374.8987,375.2378,3305.0
2020-01-13 10:05:00,376.19,376.9,376.1,376.77,1692.0,375.1779,375.886,375.0882,375.7564,1692.0
2020-01-13 10:10:00,376.56,377.81,376.55,376.99,10738.0,375.547,376.7936,375.537,375.9758,10738.0
2020-01-13 10:15:00,376.75,377.68,376.21,377.68,5286.0,375.7364,376.6639,375.1979,376.6639,5286.0
2020-01-13 10:20:00,377.54,378.48,377.53,378.45,623.0,376.5243,377.4618,376.5143,377.4319,623.0
2020-01-13 10:25:00,379.08,379.08,378.37,378.37,200.0,378.0602,378.0602,377.3521,377.3521,200.0
2020-01-13 10:30:00,378.65,378.65,378.01,378.01,2377.0,377.6313,377.6313,376.9931,376.9931,2377.0
2020-01-13 10:35:00,378.1,378.25,378.0,378.19,1320.0,377.0828,377.2324,376.9831,377.1726,1320.0
2020-01-13 10:40:00,377.95,378.08,377.59,377.6,2476.0,376.9332,377.0629,376.5742,376.5842,2476.0
2020-01-13 10:45:00,377.56,377.65,376.74,376.74,1909.0,376.5443,376.634,375.7265,375.7265,1909.0
2020-01-13 10:50:00,377.13,377.69,377.13,377.42,2148.0,376.1154,376.6739,376.1154,376.4046,2148.0
2020-01-13 10:55:00,377.48,377.69,377.44,377.6,600.0,376.4645,376.6739,376.4246,376.5842,600.0
2020-01-13 11:00:00,377.41,377.42,376.67,376.81,3242.0,376.3947,376.4046,375.6567,375.7963,3242.0
2020-01-13 11:05:00,376.89,376.96,376.27,376.53,3976.0,375.8761,375.9459,375.2577,375.517,3976.0
2020-01-13 11:10:00,376.72,376.72,376.38,376.44,2754.0,375.7065,375.7065,375.3674,375.4273,2754.0
2020-01-13 11:15:00,376.69,377.55,376.69,377.43,5303.0,375.6766,376.5343,375.6766,376.4146,5303.0
2020-01-13 11:20:00,377.52,377.85,377.45,377.85,2100.0,376.5044,376.8335,376.4346,376.8335,2100.0
2020-01-13 11:25:00,377.62,377.95,377.44,377.59,1613.0,376.6041,376.9332,376.4246,376.5742,1613.0
2020-01-13 11:30:00,377.68,377.84,376.19,376.19,3950.0,376.6639,376.8235,375.1779,375.1779,3950.0
2020-01-13 11:35:00,376.44,376.71,376.44,376.71,1613.0,375.4273,375.6965,375.4273,375.6965,1613.0
2020-01-13 11:40:00,377.17,377.89,377.17,377.88,3155.0,376.1553,376.8734,376.1553,376.8634,3155.0
2020-01-13 11:45:00,378.44,378.53,378.0,378.13,2466.0,377.4219,377.5117,376.9831,377.1127,2466.0
2020-01-13 11:50:00,378.07,379.05,378.07,378.92,2624.0,377.0529,378.0303,377.0529,377.9006,2624.0
2020-01-13 11:55:00,378.76,378.96,378.75,378.75,500.0,377.741,377.9405,377.7311,377.7311,500.0
2020-01-13 12:00:00,378.96,379.82,378.79,379.5,5243.0,377.9405,378.7982,377.771,378.479,5243.0
2020-01-13 12:05:00,379.5,379.71,379.11,379.11,2005.0,378.479,378.6885,378.0901,378.0901,2005.0
2020-01-13 12:10:00,379.42,379.56,379.3,379.56,2000.0,378.3993,378.5389,378.2796,378.5389,2000.0
2020-01-13 12:15:00,379.58,379.84,379.43,379.61,957.0,378.5588,378.8181,378.4092,378.5887,957.0
2020-01-13 12:20:00,379.43,379.64,379.32,379.47,800.0,378.4092,378.6187,378.2995,378.4491,800.0
2020-01-13 12:25:00,379.74,379.84,379.74,379.79,1200.0,378.7184,378.8181,378.7184,378.7683,1200.0
2020-01-13 12:30:00,379.83,380.34,379.36,379.68,10921.0,378.8082,379.3168,378.3394,378.6586,10921.0
2020-01-13 12:35:00,379.83,379.83,379.18,379.18,2216.0,378.8082,378.8082,378.1599,378.1599,2216.0
2020-01-13 12:40:00,379.25,379.58,379.18,379.19,828.0,378.2297,378.5588,378.1599,378.1699,828.0
2020-01-13 12:45:00,379.46,380.19,379.43,379.75,4306.0,378.4392,379.1672,378.4092,378.7284,4306.0
2020-01-13 12:50:00,379.89,380.01,379.06,379.3,5899.0,378.868,378.9877,378.0402,378.2796,5899.0
2020-01-13 12:55:00,379.33,379.62,379.1,379.62,4391.0,378.3095,378.5987,378.0801,378.5987,4391.0
2020-01-13 13:00:00,379.65,379.71,379.35,379.35,400.0,378.6286,378.6885,378.3294,378.3294,400.0
2020-01-13 13:05:00,379.38,379.66,379.3,379.58,2164.0,378.3594,378.6386,378.2796,378.5588,2164.0
2020-01-13 13:10:00,379.38,379.57,379.38,379.55,2097.0,378.3594,378.5489,378.3594,378.5289,2097.0
2020-01-13 13:15:00,379.32,379.37,379.06,379.37,662.0,378.2995,378.3494,378.0402,378.3494,662.0
2020-01-13 13:20:00,379.36,379.69,379.36,379.43,1400.0,378.3394,378.6685,378.3394,378.4092,1400.0
2020-01-13 13:25:00,379.25,379.25,377.75,378.2,915.0,378.2297,378.2297,376.7338,377.1825,915.0
2020-01-13 13:30:00,378.1,378.2,377.57,377.57,1496.0,377.0828,377.1825,376.5542,376.5542,1496.0
2020-01-13 13:35:00,377.95,377.95,376.74,376.95,2400.0,376.9332,376.9332,375.7265,375.9359,2400.0
2020-01-13 13:40:00,376.92,376.93,376.5,376.86,1100.0,375.906,375.916,375.4871,375.8461,1100.0
2020-01-13 13:45:00,376.84,377.0,376.68,376.88,741.0,375.8262,375.9858,375.6666,375.8661,741.0
2020-01-13 13:50:00,376.82,376.83,376.5,376.5,2000.0,375.8063,375.8162,375.4871,375.4871,2000.0
2020-01-13 13:55:00,376.27,376.49,375.23,375.25,5607.0,375.2577,375.4771,374.2205,374.2405,5607.0
2020-01-13 14:00:00,375.13,375.86,375.13,375.72,2228.0,374.1208,374.8488,374.1208,374.7092,2228.0
2020-01-13 14:05:00,375.88,376.28,375.8,376.27,2087.0,374.8688,375.2677,374.789,375.2577,2087.0
2020-01-13 14:10:00,376.18,376.72,376.16,376.5,4158.0,375.168,375.7065,375.148,375.4871,4158.0
2020-01-13 14:15:00,376.55,376.55,376.3,376.3,700.0,375.537,375.537,375.2877,375.2877,700.0
2020-01-13 14:20:00,376.33,376.56,376.32,376.38,700.0,375.3176,375.547,375.3076,375.3674,700.0
2020-01-13 14:25:00,376.38,376.38,376.38,376.38,0.0,375.3674,375.3674,375.3674,375.3674,0.0
2020-01-13 14:30:00,376.71,377.0,376.57,376.98,2505.0,375.6965,375.9858,375.5569,375.9658,2505.0
2020-01-13 14:35:00,376.98,377.06,376.46,376.96,4887.0,375.9658,376.0456,375.4472,375.9459,4887.0
2020-01-13 14:40:00,377.17,377.17,376.89,377.06,1100.0,376.1553,376.1553,375.8761,376.0456,1100.0
2020-01-13 14:45:00,376.9,377.2,376.9,377.15,900.0,375.886,376.1852,375.886,376.1354,900.0
2020-01-13 14:50:00,377.37,377.86,377.37,377.74,2402.0,376.3548,376.8435,376.3548,376.7238,2402.0
2020-01-13 14:55:00,377.74,377.86,377.6,377.79,5077.0,376.7238,376.8435,376.5842,376.7736,5077.0
2020-01-13 15:00:00,377.79,378.09,377.77,378.08,1853.0,376.7736,377.0728,376.7537,377.0629,1853.0
2020-01-13 15:05:00,378.22,378.22,377.81,377.94,1046.0,377.2025,377.2025,376.7936,376.9232,1046.0
2020-01-13 15:10:00,377.97,378.09,377.97,378.09,448.0,376.9532,377.0728,376.9532,377.0728,448.0
2020-01-13 15:15:00,378.2,378.37,377.88,378.2,1204.0,377.1825,377.3521,376.8634,377.1825,1204.0
2020-01-13 15:20:00,378.0,378.31,377.93,378.04,1000.0,376.9831,377.2922,376.9133,377.023,1000.0
2020-01-13 15:25:00,378.15,378.15,377.94,378.13,1000.0,377.1327,377.1327,376.9232,377.1127,1000.0
2020-01-13 15:30:00,378.16,378.6,378.16,378.58,1636.0,377.1426,377.5815,377.1426,377.5615,1636.0
2020-01-13 15:35:00,378.63,378.63,378.36,378.53,2600.0,377.6114,377.6114,377.3421,377.5117,2600.0
2020-01-13 15:40:00,378.48,378.54,377.96,377.96,2050.0,377.4618,377.5216,376.9432,376.9432,2050.0
2020-01-13 15:45:00,377.94,378.51,377.94,378.51,3398.0,376.9232,377.4917,376.9232,377.4917,3398.0
2020-01-13 15:50:00,378.3,379.62,378.01,379.61,13777.0,377.2823,378.5987,376.9931,378.5887,13777.0
2020-01-13 15:55:00,379.37,379.37,378.68,379.01,17014.0,378.3494,378.3494,377.6612,377.9904,17014.0
2020-01-14 09:30:00,378.3,380.0,377.96,380.0,10490.0,377.2823,378.9777,376.9432,378.9777,10490.0
2020-01-14 09:35:00,378.83,379.14,376.42,378.01,3032.0,377.8108,378.12,375.4073,376.9931,3032.0
2020-01-14 09:40:00,378.27,378.44,377.19,377.7,2969.0,377.2524,377.4219,376.1753,376.6839,2969.0
2020-01-14 09:45:00,377.54,377.97,375.57,376.21,6100.0,376.5243,376.9532,374.5596,375.1979,6100.0
2020-01-14 09:50:00,376.52,376.92,375.67,376.54,5600.0,375.5071,375.906,374.6593,375.527,5600.0
2020-01-14 09:55:00,376.25,376.72,376.08,376.6,2050.0,375.2378,375.7065,375.0682,375.5868,2050.0
2020-01-14 10:00:00,376.67,377.91,376.67,377.65,1431.0,375.6567,376.8933,375.6567,376.634,1431.0
2020-01-14 10:05:00,378.0,378.9,377.7,378.9,6434.0,376.9831,377.8807,376.6839,377.8807,6434.0
2020-01-14 10:10:00,378.9,378.9,378.61,378.61,300.0,377.8807,377.8807,377.5914,377.5914,300.0
2020-01-14 10:15:00,378.48,378.88,378.37,378.43,1900.0,377.4618,377.8607,377.3521,377.4119,1900.0
2020-01-14 10:20:00,378.79,379.36,378.7,379.19,3822.0,377.771,378.3394,377.6812,378.1699,3822.0
2020-01-14 10:25:00,379.36,381.29,379.36,381.24,5375.0,378.3394,380.2642,378.3394,380.2144,5375.0
2020-01-14 10:30:00,382.0,382.76,381.77,382.75,3520.0,380.9723,381.7303,380.7429,381.7203,3520.0
2020-01-14 10:35:00,382.06,382.37,381.04,381.34,7024.0,381.0322,381.3413,380.0149,380.3141,7024.0
2020-01-14 10:40:00,381.18,381.44,380.53,380.62,6900.0,380.1545,380.4138,379.5063,379.596,6900.0
2020-01-14 10:45:00,380.55,380.83,379.06,379.14,6473.0,379.5262,379.8055,378.0402,378.12,6473.0
2020-01-14 10:50:00,379.57,379.84,379.14,379.84,2700.0,378.5489,378.8181,378.12,378.8181,2700.0
2020-01-14 10:55:00,379.71,379.86,379.46,379.5,2821.0,378.6885,378.8381,378.4392,378.479,2821.0
2020-01-14 11:00:00,379.66,380.09,379.55,379.73,4906.0,378.6386,379.0675,378.5289,378.7084,4906.0
2020-01-14 11:05:00,379.67,379.84,379.35,379.84,2800.0,378.6486,378.8181,378.3294,378.8181,2800.0
2020-01-14 11:10:00,380.07,380.1,379.72,379.99,1300.0,379.0475,379.0774,378.6985,378.9677,1300.0
2020-01-14 11:15:00,379.75,379.78,379.04,379.43,2400.0,378.7284,378.7583,378.0203,378.4092,2400.0
2020-01-14 11:20:00,379.42,379.76,379.2,379.68,3000.0,378.3993,378.7383,378.1799,378.6586,3000.0
2020-01-14 11:25:00,379.7,379.72,379.45,379.66,700.0,378.6785,378.6985,378.4292,378.6386,700.0
2020-01-14 11:30:00,379.49,379.62,379.12,379.5,1934.0,378.4691,378.5987,378.1001,378.479,1934.0
2020-01-14 11:35:00,379.58,380.48,379.58,380.48,1229.0,378.5588,379.4564,378.5588,379.4564,1229.0
2020-01-14 11:40:00,380.42,381.24,380.42,381.11,3150.0,379.3966,380.2144,379.3966,380.0847,3150.0
2020-01-14 11:45:00,381.06,381.06,380.78,381.0,1200.0,380.0348,380.0348,379.7556,379.975,1200.0
2020-01-14 11:50:00,380.95,381.48,380.95,381.36,2119.0,379.9251,380.4537,379.9251,380.334,2119.0
2020-01-14 11:55:00,381.64,381.64,381.02,381.02,900.0,380.6133,380.6133,379.995,379.995,900.0
2020-01-14 12:00:00,380.91,381.07,380.32,381.07,3035.0,379.8853,380.0448,379.2968,380.0448,3035.0
2020-01-14 12:05:00,381.06,381.21,381.06,381.17,800.0,380.0348,380.1844,380.0348,380.1446,800.0
2020-01-14 12:10:00,381.5,381.5,381.02,381.44,1648.0,380.4737,380.4737,379.995,380.4138,1648.0
2020-01-14 12:15:00,381.42,381.58,381.27,381.58,1700.0,380.3939,380.5534,380.2443,380.5534,1700.0
2020-01-14 12:20:00,381.84,382.0,381.84,382.0,1152.0,380.8127,380.9723,380.8127,380.9723,1152.0
2020-01-14 12:25:00,382.14,382.38,381.87,381.95,2790.0,381.1119,381.3513,380.8427,380.9225,2790.0
2020-01-14 12:30:00,382.08,382.71,382.08,382.53,2897.0,381.0521,381.6804,381.0521,381.5009,2897.0
2020-01-14 12:35:00,382.68,383.1,382.63,383.1,1300.0,381.6505,382.0694,381.6006,382.0694,1300.0
2020-01-14 12:40:00,383.24,383.24,382.44,382.57,1528.0,382.209,382.209,381.4111,381.5408,1528.0
2020-01-14 12:45:00,382.49,383.06,382.49,383.06,1750.0,381.461,382.0295,381.461,382.0295,1750.0
2020-01-14 12:50:00,382.82,383.49,382.78,383.49,700.0,381.7901,382.4583,381.7502,382.4583,700.0
2020-01-14 12:55:00,383.36,383.48,383.14,383.19,1161.0,382.3287,382.4483,382.1093,382.1591,1161.0
2020-01-14 13:00:00,383.27,383.75,383.27,383.58,1019.0,382.2389,382.7176,382.2389,382.5481,1019.0
2020-01-14 13:05:00,383.53,384.11,383.53,383.65,1120.0,382.4982,383.0766,382.4982,382.6179,1120.0
2020-01-14 13:10:00,383.5,383.71,383.08,383.38,2366.0,382.4683,382.6777,382.0494,382.3486,2366.0
2020-01-14 13:15:00,383.29,383.29,382.95,383.2,600.0,382.2588,382.2588,381.9198,382.1691,600.0
2020-01-14 13:20:00,383.12,385.29,383.12,385.29,2346.0,382.0893,384.2535,382.0893,384.2535,2346.0
2020-01-14 13:25:00,385.29,385.29,384.4,384.46,1000.0,384.2535,384.2535,383.3659,383.4257,1000.0
2020-01-14 13:30:00,383.98,384.44,383.68,384.06,3470.0,382.947,383.4058,382.6478,383.0268,3470.0
2020-01-14 13:35:00,384.1,384.88,383.03,384.88,8847.0,383.0667,383.8446,381.9995,383.8446,8847.0
2020-01-14 13:40:00,384.94,385.0,383.98,383.99,2408.0,383.9044,383.9642,382.947,382.957,2408.0
2020-01-14 13:45:00,384.27,384.53,383.59,384.31,3508.0,383.2362,383.4955,382.558,383.2761,3508.0
2020-01-14 13:50:00,384.49,384.88,384.07,384.88,3300.0,383.4556,383.8446,383.0367,383.8446,3300.0
2020-01-14 13:55:00,384.58,384.86,384.22,384.62,2402.0,383.5454,383.8246,383.1863,383.5853,2402.0
2020-01-14 14:00:00,384.35,384.4,383.91,384.3,4108.0,383.316,383.3659,382.8772,383.2661,4108.0
2020-01-14 14:05:00,384.47,385.84,384.46,385.67,4731.0,383.4357,384.802,383.4257,384.6324,4731.0
2020-01-14 14:10:00,385.68,386.35,385.58,385.68,12247.0,384.6424,385.3106,384.5427,384.6424,12247.0
2020-01-14 14:15:00,386.14,386.32,385.9,386.19,2450.0,385.1012,385.2807,384.8618,385.151,2450.0
2020-01-14 14:20:00,386.36,386.68,386.14,386.44,1552.0,385.3206,385.6397,385.1012,385.4004,1552.0
2020-01-14 14:25:00,386.6,387.68,386.6,387.68,2444.0,385.5599,386.637,385.5599,386.637,2444.0
2020-01-14 14:30:00,387.14,387.56,387.1,387.33,5000.0,386.0985,386.5174,386.0586,386.288,5000.0
2020-01-14 14:35:00,387.36,388.0,387.33,387.76,2400.0,386.3179,386.9562,386.288,386.7168,2400.0
2020-01-14 14:40:00,387.67,387.8,387.29,387.72,2503.0,386.6271,386.7567,386.2481,386.6769,2503.0
2020-01-14 14:45:00,387.63,387.63,387.24,387.48,2697.0,386.5872,386.5872,386.1982,386.4376,2697.0
2020-01-14 14:50:00,387.75,387.75,387.09,387.32,2229.0,386.7068,386.7068,386.0486,386.278,2229.0
2020-01-14 14:55:00,387.35,387.35,386.7,386.76,4084.0,386.3079,386.3079,385.6597,385.7195,4084.0
2020-01-14 15:00:00,386.78,386.96,386.15,386.27,9034.0,385.7395,385.919,385.1112,385.2308,9034.0
2020-01-14 15:05:00,386.14,386.19,385.72,385.72,3100.0,385.1012,385.151,384.6823,384.6823,3100.0
2020-01-14 15:10:00,385.79,385.9,385.34,385.9,9059.0,384.7521,384.8618,384.3033,384.8618,9059.0
2020-01-14 15:15:00,385.83,386.03,385.63,385.93,3820.0,384.792,384.9915,384.5926,384.8917,3820.0
2020-01-14 15:20:00,385.93,386.19,385.93,386.1,2531.0,384.8917,385.151,384.8917,385.0613,2531.0
2020-01-14 15:25:00,385.82,386.11,385.64,385.89,3731.0,384.782,385.0713,384.6025,384.8519,3731.0
2020-01-14 15:30:00,385.7,386.95,385.68,386.95,6298.0,384.6624,385.909,384.6424,385.909,6298.0
2020-01-14 15:35:00,387.1,388.02,386.97,387.63,12872.0,386.0586,386.9761,385.9289,386.5872,12872.0
2020-01-14 15:40:00,387.63,387.99,387.09,387.97,5930.0,386.5872,386.9462,386.0486,386.9263,5930.0
2020-01-14 15:45:00,388.04,388.42,387.38,387.39,9200.0,386.9961,387.375,386.3378,386.3478,9200.0
2020-01-14 15:50:00,387.28,387.37,386.17,386.85,22496.0,386.2381,386.3279,385.1311,385.8093,22496.0
2020-01-14 15:55:00,386.81,387.87,386.69,387.62,48639.0,385.7694,386.8265,385.6497,386.5772,48639.0
2020-01-15 09:30:00,387.42,390.84,387.42,389.77,9973.0,386.3777,389.7885,386.3777,388.7214,9973.0
2020-01-15 09:35:00,389.76,390.97,389.16,390.97,8690.0,388.7114,389.9182,388.1131,389.9182,8690.0
2020-01-15 09:40:00,390.09,391.23,389.65,391.15,4323.0,389.0406,390.1775,388.6017,390.0977,4323.0
2020-01-15 09:45:00,391.38,393.57,390.45,393.43,23751.0,390.3271,392.5112,389.3996,392.3716,23751.0
2020-01-15 09:50:00,393.08,396.0,392.4,395.93,25779.0,392.0225,394.9347,391.3443,394.8648,25779.0
2020-01-15 09:55:00,396.0,396.47,394.46,395.57,15353.0,394.9347,395.4034,393.3988,394.5058,15353.0
2020-01-15 10:00:00,395.5,395.57,392.64,392.65,12511.0,394.436,394.5058,391.5837,391.5937,12511.0
2020-01-15 10:05:00,392.76,393.05,392.09,392.65,4786.0,391.7034,391.9926,391.0352,391.5937,4786.0
2020-01-15 10:10:00,393.27,393.27,391.54,391.96,4801.0,392.212,392.212,390.4867,390.9055,4801.0
2020-01-15 10:15:00,392.13,393.04,391.52,393.04,5957.0,391.0751,391.9826,390.4667,391.9826,5957.0
2020-01-15 10:20:00,392.38,393.01,391.14,391.54,5937.0,391.3244,391.9527,390.0877,390.4867,5937.0
2020-01-15 10:25:00,391.61,392.03,390.5,390.81,4379.0,390.5565,390.9753,389.4495,389.7586,4379.0
2020-01-15 10:30:00,391.14,391.14,389.76,390.59,2400.0,390.0877,390.0877,388.7114,389.5392,2400.0
2020-01-15 10:35:00,390.84,392.17,390.84,391.9,4050.0,389.7885,391.115,389.7885,390.8457,4050.0
2020-01-15 10:40:00,391.9,392.44,391.78,391.78,2955.0,390.8457,391.3842,390.726,390.726,2955.0
2020-01-15 10:45:00,391.51,392.45,391.0,392.45,3944.0,390.4567,391.3942,389.9481,391.3942,3944.0
2020-01-15 10:50:00,392.58,392.6,391.8,391.8,1900.0,391.5239,391.5438,390.746,390.746,1900.0
2020-01-15 10:55:00,391.87,392.18,391.72,391.73,1453.0,390.8158,391.1249,390.6662,390.6761,1453.0
2020-01-15 11:00:00,392.23,392.23,391.83,392.08,1400.0,391.1748,391.1748,390.7759,391.0252,1400.0
2020-01-15 11:05:00,391.86,392.01,391.02,391.25,2470.0,390.8058,390.9554,389.9681,390.1974,2470.0
2020-01-15 11:10:00,391.12,391.26,390.89,391.08,2067.0,390.0678,390.2074,389.8384,390.0279,2067.0
2020-01-15 11:15:00,391.31,391.53,391.31,391.53,400.0,390.2573,390.4767,390.2573,390.4767,400.0
2020-01-15 11:20:00,391.53,392.28,391.52,392.1,1000.0,390.4767,391.2247,390.4667,391.0451,1000.0
2020-01-15 11:25:00,391.85,392.23,391.85,392.07,2900.0,390.7958,391.1748,390.7958,391.0152,2900.0
2020-01-15 11:30:00,391.99,392.01,391.52,391.88,5725.0,390.9354,390.9554,390.4667,390.8257,5725.0
2020-01-15 11:35:00,391.88,392.4,391.53,391.53,5586.0,390.8257,391.3443,390.4767,390.4767,5586.0
2020-01-15 11:40:00,391.56,392.66,391.19,392.66,6969.0,390.5066,391.6036,390.1376,391.6036,6969.0
2020-01-15 11:45:00,392.62,392.89,392.47,392.84,2415.0,391.5637,391.833,391.4142,391.7832,2415.0
2020-01-15 11:50:00,392.57,392.58,392.32,392.32,1700.0,391.5139,391.5239,391.2646,391.2646,1700.0
2020-01-15 11:55:00,391.94,391.97,391.43,391.79,1601.0,390.8856,390.9155,390.3769,390.736,1601.0
2020-01-15 12:00:00,391.66,392.0,391.54,391.84,3000.0,390.6063,390.9454,390.4867,390.7858,3000.0
2020-01-15 12:05:00,391.94,392.88,391.94,392.88,4550.0,390.8856,391.823,390.8856,391.823,4550.0
2020-01-15 12:10:00,392.87,393.46,392.87,392.98,2750.0,391.8131,392.4015,391.8131,391.9228,2750.0
2020-01-15 12:15:00,393.21,393.22,392.51,392.53,1650.0,392.1522,392.1621,391.454,391.474,1650.0
2020-01-15 12:20:00,392.82,393.15,392.71,392.74,3725.0,391.7632,392.0923,391.6535,391.6834,3725.0
2020-01-15 12:25:00,392.51,392.51,391.91,391.91,1100.0,391.454,391.454,390.8557,390.8557,1100.0
2020-01-15 12:30:00,391.99,392.58,391.99,392.22,3000.0,390.9354,391.5239,390.9354,391.1648,3000.0
2020-01-15 12:35:00,392.22,392.3,391.9,391.9,2000.0,391.1648,391.2446,390.8457,390.8457,2000.0
2020-01-15 12:40:00,391.89,392.0,391.77,391.92,1130.0,390.8357,390.9454,390.716,390.8656,1130.0
2020-01-15 12:45:00,391.82,392.28,391.72,391.73,2823.0,390.7659,391.2247,390.6662,390.6761,2823.0
2020-01-15 12:50:00,391.95,391.99,391.95,391.95,300.0,390.8955,390.9354,390.8955,390.8955,300.0
2020-01-15 12:55:00,392.0,392.12,391.63,391.64,1000.0,390.9454,391.0651,390.5764,390.5864,1000.0
2020-01-15 13:00:00,391.51,391.52,391.27,391.31,3128.0,390.4567,390.4667,390.2174,390.2573,3128.0
2020-01-15 13:05:00,391.43,391.81,391.43,391.69,1700.0,390.3769,390.7559,390.3769,390.6362,1700.0
2020-01-15 13:10:00,391.45,391.45,391.0,391.24,1600.0,390.3969,390.3969,389.9481,390.1875,1600.0
2020-01-15 13:15:00,391.56,391.56,391.56,391.56,100.0,390.5066,390.5066,390.5066,390.5066,100.0
2020-01-15 13:20:00,391.57,391.57,391.31,391.45,2336.0,390.5166,390.5166,390.2573,390.3969,2336.0
2020-01-15 13:25:00,391.58,391.89,391.46,391.78,1798.0,390.5265,390.8357,390.4069,390.726,1798.0
2020-01-15 13:30:00,391.87,392.0,391.39,391.69,2950.0,390.8158,390.9454,390.3371,390.6362,2950.0
2020-01-15 13:35:00,391.78,391.91,391.61,391.91,900.0,390.726,390.8557,390.5565,390.8557,900.0
2020-01-15 13:40:00,391.65,392.2,391.58,392.19,2200.0,390.5964,391.1449,390.5265,391.1349,2200.0
2020-01-15 13:45:00,392.24,392.4,391.95,391.96,2408.0,391.1848,391.3443,390.8955,390.9055,2408.0
2020-01-15 13:50:00,391.48,391.48,391.36,391.36,700.0,390.4268,390.4268,390.3071,390.3071,700.0
2020-01-15 13:55:00,391.24,391.79,391.21,391.79,3036.0,390.1875,390.736,390.1575,390.736,3036.0
2020-01-15 14:00:00,391.8,392.27,391.8,392.27,2233.0,390.746,391.2147,390.746,391.2147,2233.0
2020-01-15 14:05:00,392.33,393.17,392.33,393.17,2589.0,391.2745,392.1123,391.2745,392.1123,2589.0
2020-01-15 14:10:00,393.04,393.47,392.65,393.17,5952.0,391.9826,392.4115,391.5937,392.1123,5952.0
2020-01-15 14:15:00,393.11,393.48,392.87,393.09,1700.0,392.0524,392.4214,391.8131,392.0325,1700.0
2020-01-15 14:20:00,393.05,393.26,393.05,393.25,613.0,391.9926,392.202,391.9926,392.1921,613.0
2020-01-15 14:25:00,393.13,393.16,392.86,393.06,1300.0,392.0724,392.1023,391.8031,392.0026,1300.0
2020-01-15 14:30:00,393.3,393.3,392.85,392.9,1300.0,392.2419,392.2419,391.7931,391.843,1300.0
2020-01-15 14:35:00,392.87,393.03,392.29,392.4,2110.0,391.8131,391.9726,391.2346,391.3443,2110.0
2020-01-15 14:40:00,392.44,392.49,392.25,392.25,1100.0,391.3842,391.4341,391.1947,391.1947,1100.0
2020-01-15 14:45:00,392.4,392.59,392.4,392.49,1900.0,391.3443,391.5338,391.3443,391.4341,1900.0
2020-01-15 14:50:00,392.61,392.79,392.43,392.79,3372.0,391.5538,391.7333,391.3743,391.7333,3372.0
2020-01-15 14:55:00,392.85,392.9,392.05,392.26,4028.0,391.7931,391.843,390.9953,391.2047,4028.0
2020-01-15 15:00:00,392.16,392.2,391.53,391.53,1726.0,391.105,391.1449,390.4767,390.4767,1726.0
2020-01-15 15:05:00,391.62,391.84,391.6,391.81,3201.0,390.5664,390.7858,390.5465,390.7559,3201.0
2020-01-15 15:10:00,391.91,392.09,391.87,392.09,3517.0,390.8557,391.0352,390.8158,391.0352,3517.0
2020-01-15 15:15:00,392.09,392.31,391.77,391.9,3427.0,391.0352,391.2546,390.716,390.8457,3427.0
2020-01-15 15:20:00,391.75,392.1,391.75,392.02,6425.0,390.6961,391.0451,390.6961,390.9654,6425.0
2020-01-15 15:25:00,392.09,392.09,391.14,391.5,12560.0,391.0352,391.0352,390.0877,390.4468,12560.0
2020-01-15 15:30:00,391.52,391.56,391.17,391.55,6425.0,390.4667,390.5066,390.1176,390.4966,6425.0
2020-01-15 15:35:00,391.55,391.81,391.35,391.39,12650.0,390.4966,390.7559,390.2972,390.3371,12650.0
2020-01-15 15:40:00,391.41,391.45,390.73,390.97,4357.0,390.357,390.3969,389.6788,389.9182,4357.0
2020-01-15 15:45:00,390.88,391.54,390.84,391.1,4876.0,389.8284,390.4867,389.7885,390.0478,4876.0
2020-01-15 15:50:00,391.23,391.27,390.11,390.12,17220.0,390.1775,390.2174,389.0605,389.0705,17220.0
2020-01-15 15:55:00,390.09,391.15,390.08,390.76,34570.0,389.0406,390.0977,389.0306,389.7088,34570.0
2020-01-16 09:30:00,393.17,394.0,390.01,390.01,5223.0,392.1123,392.94,388.9608,388.9608,5223.0
2020-01-16 09:35:00,391.91,391.92,390.63,391.0,902.0,390.8557,390.8656,389.5791,389.9481,902.0
2020-01-16 09:40:00,391.06,391.61,389.52,389.94,3191.0,390.0079,390.5565,388.4721,388.891,3191.0
2020-01-16 09:45:00,389.83,390.02,388.02,388.02,1582.0,388.7813,388.9707,386.9761,386.9761,1582.0
2020-01-16 09:50:00,388.02,388.81,387.68,387.68,7696.0,386.9761,387.764,386.637,386.637,7696.0
2020-01-16 09:55:00,387.26,388.73,387.13,388.73,3314.0,386.2182,387.6842,386.0885,387.6842,3314.0
2020-01-16 10:00:00,388.31,389.06,387.4,387.7,4550.0,387.2653,388.0133,386.3578,386.657,4550.0
2020-01-16 10:05:00,387.36,387.83,387.09,387.83,1604.0,386.3179,386.7866,386.0486,386.7866,1604.0
2020-01-16 10:10:00,387.78,388.63,387.02,387.12,6903.0,386.7368,387.5845,385.9788,386.0785,6903.0
2020-01-16 10:15:00,387.29,387.36,385.31,385.31,11705.0,386.2481,386.3179,384.2734,384.2734,11705.0
2020-01-16 10:20:00,385.42,385.42,384.43,385.36,4116.0,384.3831,384.3831,383.3958,384.3233,4116.0
2020-01-16 10:25:00,385.25,385.93,385.25,385.89,1400.0,384.2136,384.8917,384.2136,384.8519,1400.0
2020-01-16 10:30:00,385.83,386.34,385.82,386.34,1900.0,384.792,385.3006,384.782,385.3006,1900.0
2020-01-16 10:35:00,386.62,386.64,386.09,386.29,1915.0,385.5799,385.5998,385.0513,385.2508,1915.0
2020-01-16 10:40:00,386.5,386.62,385.77,386.1,4304.0,385.4602,385.5799,384.7322,385.0613,4304.0
2020-01-16 10:45:00,386.2,386.33,385.81,385.81,3640.0,385.161,385.2907,384.7721,384.7721,3640.0
2020-01-16 10:50:00,386.07,386.29,385.59,385.66,1300.0,385.0314,385.2508,384.5527,384.6225,1300.0
2020-01-16 10:55:00,385.72,385.83,385.45,385.75,1743.0,384.6823,384.792,384.413,384.7122,1743.0
2020-01-16 11:00:00,385.95,385.95,384.92,384.92,4798.0,384.9117,384.9117,383.8845,383.8845,4798.0
2020-01-16 11:05:00,385.34,385.34,384.61,384.72,2954.0,384.3033,384.3033,383.5753,383.685,2954.0
2020-01-16 11:10:00,384.67,384.69,384.0,384.11,3167.0,383.6351,383.6551,382.9669,383.0766,3167.0
2020-01-16 11:15:00,383.94,384.35,383.71,383.95,3081.0,382.9071,383.316,382.6777,382.9171,3081.0
2020-01-16 11:20:00,383.78,383.95,383.3,383.86,6245.0,382.7475,382.9171,382.2688,382.8273,6245.0
2020-01-16 11:25:00,384.04,384.26,383.91,384.26,2747.0,383.0068,383.2262,382.8772,383.2262,2747.0
2020-01-16 11:30:00,384.19,384.58,383.97,384.43,5329.0,383.1564,383.5454,382.937,383.3958,5329.0
2020-01-16 11:35:00,384.65,385.79,384.64,385.73,4460.0,383.6152,384.7521,383.6052,384.6923,4460.0
2020-01-16 11:40:00,385.79,386.11,385.36,385.64,3875.0,384.7521,385.0713,384.3233,384.6025,3875.0
2020-01-16 11:45:00,385.55,386.33,385.55,385.62,11481.0,384.5128,385.2907,384.5128,384.5826,11481.0
2020-01-16 11:50:00,385.48,385.49,385.01,385.17,7552.0,384.443,384.4529,383.9742,384.1338,7552.0
2020-01-16 11:55:00,385.21,385.36,384.59,384.73,5611.0,384.1737,384.3233,383.5554,383.695,5611.0
2020-01-16 12:00:00,384.6,385.0,384.6,384.86,812.0,383.5653,383.9642,383.5653,383.8246,812.0
2020-01-16 12:05:00,384.96,385.1,384.91,385.04,1200.0,383.9244,384.064,383.8745,384.0041,1200.0
2020-01-16 12:10:00,385.37,385.37,385.08,385.26,3875.0,384.3333,384.3333,384.044,384.2235,3875.0
2020-01-16 12:15:00,385.23,385.49,384.97,385.07,4749.0,384.1936,384.4529,383.9343,384.0341,4749.0
2020-01-16 12:20:00,384.97,385.93,384.93,385.93,8906.0,383.9343,384.8917,383.8944,384.8917,8906.0
2020-01-16 12:25:00,385.78,385.92,384.25,384.25,4677.0,384.7421,384.8818,383.2163,383.2163,4677.0
2020-01-16 12:30:00,384.19,384.19,383.76,383.76,2800.0,383.1564,383.1564,382.7276,382.7276,2800.0
2020-01-16 12:35:00,383.57,383.67,383.12,383.18,1500.0,382.5381,382.6378,382.0893,382.1491,1500.0
2020-01-16 12:40:00,383.31,383.91,383.14,383.48,5949.0,382.2788,382.8772,382.1093,382.4483,5949.0
2020-01-16 12:45:00,383.63,383.73,383.4,383.43,2069.0,382.5979,382.6977,382.3686,382.3985,2069.0
2020-01-16 12:50:00,383.41,383.52,383.11,383.36,4831.0,382.3785,382.4882,382.0793,382.3287,4831.0
2020-01-16 12:55:00,383.36,383.47,383.18,383.19,9412.0,382.3287,382.4384,382.1491,382.1591,9412.0
2020-01-16 13:00:00,383.21,383.35,382.82,383.12,14781.0,382.1791,382.3187,381.7901,382.0893,14781.0
2020-01-16 13:05:00,383.18,383.18,382.47,382.48,1500.0,382.1491,382.1491,381.4411,381.451,1500.0
2020-01-16 13:10:00,382.36,382.99,382.36,382.73,3100.0,381.3313,381.9597,381.3313,381.7004,3100.0
2020-01-16 13:15:00,382.78,383.17,382.23,382.39,5757.0,381.7502,382.1392,381.2017,381.3613,5757.0
2020-01-16 13:20:00,382.31,383.05,382.25,382.31,11891.0,381.2815,382.0195,381.2216,381.2815,11891.0
2020-01-16 13:25:00,382.23,382.23,381.82,382.0,3261.0,381.2017,381.2017,380.7928,380.9723,3261.0
2020-01-16 13:30:00,382.16,382.59,382.16,382.56,1800.0,381.1319,381.5607,381.1319,381.5308,1800.0
2020-01-16 13:35:00,382.6,382.74,382.29,382.29,3294.0,381.5707,381.7103,381.2615,381.2615,3294.0
2020-01-16 13:40:00,382.25,382.45,382.09,382.26,2283.0,381.2216,381.4211,381.0621,381.2316,2283.0
2020-01-16 13:45:00,382.35,382.67,382.35,382.67,1300.0,381.3214,381.6405,381.3214,381.6405,1300.0
2020-01-16 13:50:00,382.58,383.24,382.4,383.1,4634.0,381.5508,382.209,381.3712,382.0694,4634.0
2020-01-16 13:55:00,383.22,383.3,383.03,383.03,1100.0,382.189,382.2688,381.9995,381.9995,1100.0
2020-01-16 14:00:00,383.17,384.21,383.11,383.85,3400.0,382.1392,383.1764,382.0793,382.8173,3400.0
2020-01-16 14:05:00,384.01,385.12,384.01,384.81,4950.0,382.9769,384.0839,382.9769,383.7748,4950.0
2020-01-16 14:10:00,384.51,385.01,384.36,385.0,7189.0,383.4756,383.9742,383.326,383.9642,7189.0
2020-01-16 14:15:00,384.78,385.07,384.71,384.71,2590.0,383.7448,384.0341,383.675,383.675,2590.0
2020-01-16 14:20:00,384.71,385.05,384.69,384.94,1200.0,383.675,384.0141,383.6551,383.9044,1200.0
2020-01-16 14:25:00,384.84,384.91,384.42,384.42,1911.0,383.8047,383.8745,383.3858,383.3858,1911.0
2020-01-16 14:30:00,384.69,384.89,384.65,384.83,1000.0,383.6551,383.8545,383.6152,383.7947,1000.0
2020-01-16 14:35:00,384.84,384.93,384.65,384.86,1720.0,383.8047,383.8944,383.6152,383.8246,1720.0
2020-01-16 14:40:00,384.76,385.07,384.74,384.79,4508.0,383.7249,384.0341,383.7049,383.7548,4508.0
2020-01-16 14:45:00,384.79,384.84,384.61,384.84,2400.0,383.7548,383.8047,383.5753,383.8047,2400.0
2020-01-16 14:50:00,384.82,384.88,384.3,384.75,7025.0,383.7847,383.8446,383.2661,383.7149,7025.0
2020-01-16 14:55:00,384.83,385.27,384.61,384.61,5512.0,383.7947,384.2335,383.5753,383.5753,5512.0
2020-01-16 15:00:00,384.53,384.84,384.53,384.77,1432.0,383.4955,383.8047,383.4955,383.7349,1432.0
2020-01-16 15:05:00,384.76,384.77,383.92,383.96,5850.0,383.7249,383.7349,382.8872,382.927,5850.0
2020-01-16 15:10:00,384.01,384.3,383.95,383.95,1300.0,382.9769,383.2661,382.9171,382.9171,1300.0
2020-01-16 15:15:00,384.0,384.09,383.7,383.7,3158.0,382.9669,383.0567,382.6677,382.6677,3158.0
2020-01-16 15:20:00,383.6,383.67,383.42,383.42,1500.0,382.568,382.6378,382.3885,382.3885,1500.0
2020-01-16 15:25:00,383.59,383.59,383.0,383.0,2600.0,382.558,382.558,381.9696,381.9696,2600.0
2020-01-16 15:30:00,382.94,383.29,382.93,383.29,1600.0,381.9098,382.2588,381.8998,382.2588,1600.0
2020-01-16 15:35:00,383.31,384.03,383.29,384.03,4952.0,382.2788,382.9969,382.2588,382.9969,4952.0
2020-01-16 15:40:00,383.97,384.36,383.97,384.2,3200.0,382.937,383.326,382.937,383.1664,3200.0
2020-01-16 15:45:00,384.2,384.71,384.09,384.3,6910.0,383.1664,383.675,383.0567,383.2661,6910.0
2020-01-16 15:50:00,384.44,386.01,384.42,386.01,12319.0,383.4058,384.9715,383.3858,384.9715,12319.0
2020-01-16 15:55:00,385.9,385.9,385.14,385.57,22257.0,384.8618,384.8618,384.1039,384.5327,22257.0
2020-01-17 09:30:00,386.1,386.41,384.49,384.78,44664.0,385.0613,385.3705,383.4556,383.7448,44664.0
2020-01-17 09:35:00,384.25,384.52,383.17,383.9,3650.0,383.2163,383.4855,382.1392,382.8672,3650.0
2020-01-17 09:40:00,383.91,385.0,383.51,383.77,6772.0,382.8772,383.9642,382.4783,382.7376,6772.0
2020-01-17 09:45:00,383.66,384.37,383.0,383.63,11010.0,382.6279,383.3359,381.9696,382.5979,11010.0
2020-01-17 09:50:00,383.74,385.0,383.31,384.83,4406.0,382.7076,383.9642,382.2788,383.7947,4406.0
2020-01-17 09:55:00,385.0,385.28,384.41,384.78,4163.0,383.9642,384.2435,383.3758,383.7448,4163.0
2020-01-17 10:00:00,384.55,385.0,384.46,384.77,73886.0,383.5155,383.9642,383.4257,383.7349,73886.0
2020-01-17 10:05:00,384.82,386.37,384.81,386.37,10085.0,383.7847,385.3306,383.7748,385.3306,10085.0
2020-01-17 10:10:00,386.24,386.24,384.9,385.08,3035.0,385.2009,385.2009,383.8645,384.044,3035.0
2020-01-17 10:15:00,384.97,385.0,384.81,385.0,539.0,383.9343,383.9642,383.7748,383.9642,539.0
2020-01-17 10:20:00,385.41,385.41,384.76,384.93,2500.0,384.3731,384.3731,383.7249,383.8944,2500.0
2020-01-17 10:25:00,385.21,385.75,385.21,385.28,2590.0,384.1737,384.7122,384.1737,384.2435,2590.0
2020-01-17 10:30:00,385.26,385.26,384.7,384.89,4008.0,384.2235,384.2235,383.6651,383.8545,4008.0
2020-01-17 10:35:00,385.05,385.16,385.0,385.0,1000.0,384.0141,384.1238,383.9642,383.9642,1000.0
2020-01-17 10:40:00,384.85,385.0,384.43,384.96,2112.0,383.8147,383.9642,383.3958,383.9244,2112.0
2020-01-17 10:45:00,384.77,385.22,384.7,385.22,1959.0,383.7349,384.1837,383.6651,384.1837,1959.0
2020-01-17 10:50:00,385.16,385.16,384.07,384.1,1700.0,384.1238,384.1238,383.0367,383.0667,1700.0
2020-01-17 10:55:00,384.27,384.3,383.28,383.71,11795.0,383.2362,383.2661,382.2489,382.6777,11795.0
2020-01-17 11:00:00,383.54,384.17,383.52,384.02,3433.0,382.5082,383.1365,382.4882,382.9869,3433.0
2020-01-17 11:05:00,384.03,384.44,383.83,384.1,1500.0,382.9969,383.4058,382.7974,383.0667,1500.0
2020-01-17 11:10:00,383.8,383.94,383.55,383.89,5536.0,382.7675,382.9071,382.5181,382.8572,5536.0
2020-01-17 11:15:00,383.9,384.23,383.9,384.15,1306.0,382.8672,383.1963,382.8672,383.1165,1306.0
2020-01-17 11:20:00,384.17,384.79,384.12,384.79,1818.0,383.1365,383.7548,383.0866,383.7548,1818.0
2020-01-17 11:25:00,384.78,385.83,384.59,385.78,70170.0,383.7448,384.792,383.5554,384.7421,70170.0
2020-01-17 11:30:00,385.78,385.8,385.3,385.57,8919.0,384.7421,384.7621,384.2634,384.5327,8919.0
2020-01-17 11:35:00,385.5,385.5,385.35,385.35,500.0,384.4629,384.4629,384.3133,384.3133,500.0
2020-01-17 11:40:00,385.54,385.54,384.82,384.96,2950.0,384.5028,384.5028,383.7847,383.9244,2950.0
2020-01-17 11:45:00,384.94,384.94,384.55,384.71,3291.0,383.9044,383.9044,383.5155,383.675,3291.0
2020-01-17 11:50:00,384.74,384.84,384.64,384.81,2200.0,383.7049,383.8047,383.6052,383.7748,2200.0
2020-01-17 11:55:00,384.65,384.8,384.51,384.51,1397.0,383.6152,383.7648,383.4756,383.4756,1397.0
2020-01-17 12:00:00,384.57,384.61,384.55,384.55,670.0,383.5354,383.5753,383.5155,383.5155,670.0
2020-01-17 12:05:00,384.74,384.74,383.93,383.93,3100.0,383.7049,383.7049,382.8971,382.8971,3100.0
2020-01-17 12:10:00,383.66,384.0,383.53,383.71,1175.0,382.6279,382.9669,382.4982,382.6777,1175.0
2020-01-17 12:15:00,383.53,383.53,383.53,383.53,175.0,382.4982,382.4982,382.4982,382.4982,175.0
2020-01-17 12:20:00,383.55,383.95,383.39,383.66,1450.0,382.5181,382.9171,382.3586,382.6279,1450.0
2020-01-17 12:25:00,383.65,383.95,383.45,383.82,2955.0,382.6179,382.9171,382.4184,382.7874,2955.0
2020-01-17 12:30:00,383.39,383.4,383.22,383.38,3000.0,382.3586,382.3686,382.189,382.3486,3000.0
2020-01-17 12:35:00,383.56,383.94,383.52,383.79,1100.0,382.5281,382.9071,382.4882,382.7575,1100.0
2020-01-17 12:40:00,383.74,383.9,383.59,383.59,600.0,382.7076,382.8672,382.558,382.558,600.0
2020-01-17 12:45:00,383.47,383.79,383.29,383.6,1476.0,382.4384,382.7575,382.2588,382.568,1476.0
2020-01-17 12:50:00,383.76,384.0,383.65,383.79,1600.0,382.7276,382.9669,382.6179,382.7575,1600.0
2020-01-17 12:55:00,383.7,383.7,383.27,383.29,2035.0,382.6677,382.6677,382.2389,382.2588,2035.0
2020-01-17 13:00:00,383.26,383.3,382.82,382.82,1775.0,382.2289,382.2688,381.7901,381.7901,1775.0
2020-01-17 13:05:00,382.88,382.99,382.53,382.73,3300.0,381.85,381.9597,381.5009,381.7004,3300.0
2020-01-17 13:10:00,383.28,383.48,383.28,383.42,300.0,382.2489,382.4483,382.2489,382.3885,300.0
2020-01-17 13:15:00,383.44,383.82,383.44,383.77,1200.0,382.4084,382.7874,382.4084,382.7376,1200.0
2020-01-17 13:20:00,383.7,383.7,383.42,383.54,24337.0,382.6677,382.6677,382.3885,382.5082,24337.0
2020-01-17 13:25:00,383.61,383.61,383.5,383.56,400.0,382.578,382.578,382.4683,382.5281,400.0
2020-01-17 13:30:00,383.56,383.56,383.0,383.2,2600.0,382.5281,382.5281,381.9696,382.1691,2600.0
2020-01-17 13:35:00,383.08,383.3,383.06,383.3,700.0,382.0494,382.2688,382.0295,382.2688,700.0
2020-01-17 13:40:00,383.28,383.28,383.14,383.27,23538.0,382.2489,382.2489,382.1093,382.2389,23538.0
2020-01-17 13:45:00,383.03,383.24,383.03,383.24,1152.0,381.9995,382.209,381.9995,382.209,1152.0
2020-01-17 13:50:00,383.22,384.43,383.22,384.43,4480.0,382.189,383.3958,382.189,383.3958,4480.0
2020-01-17 13:55:00,384.35,384.5,384.28,384.33,3464.0,383.316,383.4656,383.2462,383.296,3464.0
2020-01-17 14:00:00,384.35,384.37,384.3,384.34,500.0,383.316,383.3359,383.2661,383.306,500.0
2020-01-17 14:05:00,384.4,384.71,384.4,384.64,1411.0,383.3659,383.675,383.3659,383.6052,1411.0
2020-01-17 14:10:00,384.87,384.88,384.63,384.82,1600.0,383.8346,383.8446,383.5952,383.7847,1600.0
2020-01-17 14:15:00,384.81,384.93,384.81,384.93,1500.0,383.7748,383.8944,383.7748,383.8944,1500.0
2020-01-17 14:20:00,384.98,385.33,384.82,384.82,3565.0,383.9443,384.2934,383.7847,383.7847,3565.0
2020-01-17 14:25:00,384.96,385.08,384.89,384.96,602.0,383.9244,384.044,383.8545,383.9244,602.0
2020-01-17 14:30:00,385.07,385.08,384.95,385.08,3591.0,384.0341,384.044,383.9144,384.044,3591.0
2020-01-17 14:35:00,385.14,385.14,384.69,384.69,1242.0,384.1039,384.1039,383.6551,383.6551,1242.0
2020-01-17 14:40:00,384.64,384.65,384.51,384.51,600.0,383.6052,383.6152,383.4756,383.4756,600.0
2020-01-17 14:45:00,384.51,384.72,384.2,384.2,2100.0,383.4756,383.685,383.1664,383.1664,2100.0
2020-01-17 14:50:00,384.2,384.26,383.86,383.87,2490.0,383.1664,383.2262,382.8273,382.8373,2490.0
2020-01-17 14:55:00,383.68,383.76,383.27,383.56,6316.0,382.6478,382.7276,382.2389,382.5281,6316.0
2020-01-17 15:00:00,383.74,384.27,383.74,384.1,2025.0,382.7076,383.2362,382.7076,383.0667,2025.0
2020-01-17 15:05:00,384.19,384.32,384.01,384.01,1402.0,383.1564,383.2861,382.9769,382.9769,1402.0
2020-01-17 15:10:00,384.0,385.13,383.8,385.02,5533.0,382.9669,384.0939,382.7675,383.9842,5533.0
2020-01-17 15:15:00,384.86,384.86,384.57,384.57,800.0,383.8246,383.8246,383.5354,383.5354,800.0
2020-01-17 15:20:00,384.52,384.81,384.52,384.79,2700.0,383.4855,383.7748,383.4855,383.7548,2700.0
2020-01-17 15:25:00,384.79,385.02,384.79,385.01,2080.0,383.7548,383.9842,383.7548,383.9742,2080.0
2020-01-17 15:30:00,385.03,385.71,385.03,385.28,6504.0,383.9942,384.6723,383.9942,384.2435,6504.0
2020-01-17 15:35:00,385.24,385.65,385.24,385.48,2764.0,384.2036,384.6125,384.2036,384.443,2764.0
2020-01-17 15:40:00,385.46,385.75,385.4,385.57,4846.0,384.423,384.7122,384.3632,384.5327,4846.0
2020-01-17 15:45:00,385.65,386.02,385.53,385.81,5944.0,384.6125,384.9815,384.4928,384.7721,5944.0
2020-01-17 15:50:00,385.9,386.57,385.74,386.28,20035.0,384.8618,385.53,384.7023,385.2408,20035.0
2020-01-17 15:55:00,386.46,386.6,385.7,385.7,34251.0,385.4203,385.5599,384.6624,384.6624,34251.0
2020-01-21 09:30:00,385.9,386.31,369.06,372.11,49341.0,384.8618,385.2707,368.0671,371.1089,49341.0
2020-01-21 09:35:00,374.19,376.33,371.46,371.91,31132.0,373.1833,375.3176,370.4607,370.9095,31132.0
2020-01-21 09:40:00,372.58,377.73,371.26,377.05,16555.0,371.5777,376.7138,370.2612,376.0356,16555.0
2020-01-21 09:45:00,376.71,376.71,373.31,373.75,13125.0,375.6965,375.6965,372.3057,372.7445,13125.0
2020-01-21 09:50:00,374.38,375.93,374.33,375.5,10033.0,373.3728,374.9186,373.323,374.4898,10033.0
2020-01-21 09:55:00,375.0,375.41,374.38,374.99,5117.0,373.9911,374.4,373.3728,373.9812,5117.0
2020-01-21 10:00:00,374.89,375.44,373.87,374.65,10021.0,373.8814,374.43,372.8642,373.6421,10021.0
2020-01-21 10:05:00,374.41,375.05,373.01,373.01,5250.0,373.4027,374.041,372.0065,372.0065,5250.0
2020-01-21 10:10:00,373.46,375.32,373.21,374.48,6247.0,372.4553,374.3103,372.206,373.4725,6247.0
2020-01-21 10:15:00,374.67,375.54,373.86,373.87,8190.0,373.662,374.5297,372.8542,372.8642,8190.0
2020-01-21 10:20:00,374.09,374.09,372.96,373.29,7372.0,373.0836,373.0836,371.9566,372.2858,7372.0
2020-01-21 10:25:00,373.21,373.52,371.72,372.63,19540.0,372.206,372.5151,370.72,371.6275,19540.0
2020-01-21 10:30:00,372.63,372.74,371.59,371.69,6535.0,371.6275,371.7372,370.5903,370.6901,6535.0
2020-01-21 10:35:00,371.65,371.97,370.65,370.92,9350.0,370.6502,370.9693,369.6529,369.9221,9350.0
2020-01-21 10:40:00,371.17,372.41,371.06,372.41,5001.0,370.1715,371.4081,370.0617,371.4081,5001.0
2020-01-21 10:45:00,372.5,372.76,371.51,372.2,15333.0,371.4979,371.7572,370.5105,371.1987,15333.0
2020-01-21 10:50:00,372.07,372.4,371.58,372.03,8342.0,371.069,371.3981,370.5804,371.0291,8342.0
2020-01-21 10:55:00,372.05,372.21,371.42,371.54,5722.0,371.0491,371.2087,370.4208,370.5405,5722.0
2020-01-21 11:00:00,371.43,372.22,371.03,371.7,6243.0,370.4308,371.2186,370.0318,370.7,6243.0
2020-01-21 11:05:00,371.97,372.26,371.58,371.58,8947.0,370.9693,371.2585,370.5804,370.5804,8947.0
2020-01-21 11:10:00,371.83,372.0,371.07,371.75,9218.0,370.8297,370.9992,370.0717,370.7499,9218.0
2020-01-21 11:15:00,371.47,372.47,371.41,371.61,12293.0,370.4706,371.468,370.4108,370.6103,12293.0
2020-01-21 11:20:00,371.8,371.8,370.99,371.43,1950.0,370.7998,370.7998,369.9919,370.4308,1950.0
2020-01-21 11:25:00,371.45,371.81,370.8,370.82,5093.0,370.4507,370.8097,369.8024,369.8224,5093.0
2020-01-21 11:30:00,370.7,370.97,370.51,370.88,5783.0,369.7027,369.972,369.5132,369.8822,5783.0
2020-01-21 11:35:00,370.98,371.3,370.34,371.16,17333.0,369.982,370.3011,369.3437,370.1615,17333.0
2020-01-21 11:40:00,371.27,371.28,370.66,371.13,38456.0,370.2712,370.2812,369.6628,370.1316,38456.0
2020-01-21 11:45:00,371.13,371.13,370.33,370.37,14035.0,370.1316,370.1316,369.3337,369.3736,14035.0
2020-01-21 11:50:00,370.24,370.31,369.26,369.9,15170.0,369.244,369.3138,368.2666,368.9049,15170.0
2020-01-21 11:55:00,369.79,370.35,369.41,370.05,24614.0,368.7952,369.3537,368.4162,369.0545,24614.0
2020-01-21 12:00:00,370.09,370.09,369.65,369.7,3950.0,369.0944,369.0944,368.6555,368.7054,3950.0
2020-01-21 12:05:00,369.78,369.79,368.96,369.47,10336.0,368.7852,368.7952,367.9674,368.476,10336.0
2020-01-21 12:10:00,369.61,370.17,369.13,370.09,7717.0,368.6157,369.1741,368.1369,369.0944,7717.0
2020-01-21 12:15:00,370.04,370.07,369.58,369.59,2028.0,369.0445,369.0744,368.5857,368.5957,2028.0
2020-01-21 12:20:00,369.51,369.51,368.99,369.03,6842.0,368.5159,368.5159,367.9973,368.0372,6842.0
2020-01-21 12:25:00,368.98,369.15,368.62,368.63,3950.0,367.9873,368.1569,367.6283,367.6383,3950.0
2020-01-21 12:30:00,368.54,368.72,367.42,368.59,13452.0,367.5485,367.728,366.4315,367.5984,13452.0
2020-01-21 12:35:00,368.5,368.51,367.48,367.48,8410.0,367.5086,367.5186,366.4914,366.4914,8410.0
2020-01-21 12:40:00,367.8,367.88,367.4,367.4,7163.0,366.8105,366.8903,366.4116,366.4116,7163.0
2020-01-21 12:45:00,367.49,367.5,366.99,367.1,6024.0,366.5014,366.5113,366.0027,366.1124,6024.0
2020-01-21 12:50:00,367.1,368.31,366.49,368.0,10839.0,366.1124,367.3191,365.504,367.01,10839.0
2020-01-21 12:55:00,368.0,368.47,367.93,367.93,1996.0,367.01,367.4787,366.9402,366.9402,1996.0
2020-01-21 13:00:00,368.08,368.08,367.31,367.53,43253.0,367.0898,367.0898,366.3218,366.5412,43253.0
2020-01-21 13:05:00,367.79,368.39,367.5,368.0,13817.0,366.8005,367.3989,366.5113,367.01,13817.0
2020-01-21 13:10:00,367.86,367.92,367.59,367.9,1000.0,366.8704,366.9302,366.6011,366.9103,1000.0
2020-01-21 13:15:00,367.62,367.87,366.91,367.03,6300.0,366.631,366.8803,365.9229,366.0426,6300.0
2020-01-21 13:20:00,367.1,367.28,366.21,366.32,10922.0,366.1124,366.2919,365.2248,365.3345,10922.0
2020-01-21 13:25:00,366.5,366.79,366.39,366.67,3600.0,365.514,365.8032,365.4043,365.6836,3600.0
2020-01-21 13:30:00,366.66,366.79,366.34,366.69,5475.0,365.6736,365.8032,365.3544,365.7035,5475.0
2020-01-21 13:35:00,366.81,367.16,366.72,367.02,12054.0,365.8232,366.1722,365.7334,366.0326,12054.0
2020-01-21 13:40:00,367.12,367.29,366.88,367.25,3183.0,366.1323,366.3019,365.893,366.262,3183.0
2020-01-21 13:45:00,367.25,367.81,367.17,367.34,12300.0,366.262,366.8205,366.1822,366.3518,12300.0
2020-01-21 13:50:00,367.51,368.53,367.51,368.06,9830.0,366.5213,367.5386,366.5213,367.0698,9830.0
2020-01-21 13:55:00,368.22,368.89,368.22,368.5,7270.0,367.2294,367.8976,367.2294,367.5086,7270.0
2020-01-21 14:00:00,368.38,368.38,367.8,367.94,6500.0,367.389,367.389,366.8105,366.9501,6500.0
2020-01-21 14:05:00,367.92,368.44,367.74,368.23,16506.0,366.9302,367.4488,366.7507,367.2394,16506.0
2020-01-21 14:10:00,368.32,368.42,367.85,367.85,18316.0,367.3291,367.4289,366.8604,366.8604,18316.0
2020-01-21 14:15:00,367.85,368.36,367.85,368.2,3120.0,366.8604,367.369,366.8604,367.2094,3120.0
2020-01-21 14:20:00,368.04,368.29,367.8,367.86,5674.0,367.0499,367.2992,366.8105,366.8704,5674.0
2020-01-21 14:25:00,367.85,367.95,367.17,367.53,4950.0,366.8604,366.9601,366.1822,366.5412,4950.0
2020-01-21 14:30:00,367.16,367.29,366.35,366.36,4022.0,366.1722,366.3019,365.3644,365.3744,4022.0
2020-01-21 14:35:00,366.43,366.7,366.13,366.7,5273.0,365.4442,365.7135,365.145,365.7135,5273.0
2020-01-21 14:40:00,366.56,366.85,366.26,366.42,5651.0,365.5739,365.8631,365.2747,365.4342,5651.0
2020-01-21 14:45:00,366.71,366.71,365.96,366.01,5510.0,365.7235,365.7235,364.9755,365.0253,5510.0
2020-01-21 14:50:00,365.96,366.24,365.82,365.97,3927.0,364.9755,365.2547,364.8358,364.9854,3927.0
2020-01-21 14:55:00,365.97,366.14,365.81,365.87,7184.0,364.9854,365.155,364.8259,364.8857,7184.0
2020-01-21 15:00:00,365.99,366.89,365.66,366.87,21793.0,365.0054,365.903,364.6763,365.883,21793.0
2020-01-21 15:05:00,366.87,366.88,364.3,365.07,24868.0,365.883,365.893,363.3199,364.0879,24868.0
2020-01-21 15:10:00,365.07,366.0,364.91,365.91,18013.0,364.0879,365.0154,363.9283,364.9256,18013.0
2020-01-21 15:15:00,365.81,365.81,365.22,365.3,11942.0,364.8259,364.8259,364.2375,364.3172,11942.0
2020-01-21 15:20:00,365.41,365.41,364.58,365.03,13890.0,364.4269,364.4269,363.5992,364.048,13890.0
2020-01-21 15:25:00,365.2,365.9,364.98,365.76,6626.0,364.2175,364.9156,363.9981,364.776,6626.0
2020-01-21 15:30:00,365.74,366.0,365.44,365.69,7299.0,364.7561,365.0154,364.4569,364.7062,7299.0
2020-01-21 15:35:00,365.69,365.74,365.34,365.39,6421.0,364.7062,364.7561,364.3571,364.407,6421.0
2020-01-21 15:40:00,365.35,365.85,365.04,365.04,10430.0,364.3671,364.8658,364.0579,364.0579,10430.0
2020-01-21 15:45:00,365.1,365.4,364.83,365.0,29039.0,364.1178,364.417,363.8485,364.0181,29039.0
2020-01-21 15:50:00,365.05,365.12,363.8,363.96,50161.0,364.0679,364.1377,362.8213,362.9809,50161.0
2020-01-21 15:55:00,363.9,364.48,363.68,363.73,74736.0,362.921,363.4995,362.7016,362.7515,74736.0
2020-01-22 09:30:00,365.72,367.14,365.62,365.95,11678.0,364.7361,366.1523,364.6364,364.9655,11678.0
2020-01-22 09:35:00,365.88,366.35,364.19,364.24,8786.0,364.8957,365.3644,363.2102,363.2601,8786.0
2020-01-22 09:40:00,364.71,364.79,362.19,363.85,20204.0,363.7288,363.8086,361.2156,362.8711,20204.0
2020-01-22 09:45:00,363.95,364.4,363.37,364.4,9150.0,362.9709,363.4197,362.3924,363.4197,9150.0
2020-01-22 09:50:00,364.78,364.8,363.28,363.29,10771.0,363.7986,363.8186,362.3027,362.3127,10771.0
2020-01-22 09:55:00,363.49,364.14,361.41,361.78,13146.0,362.5121,363.1604,360.4377,360.8067,13146.0
2020-01-22 10:00:00,361.78,363.51,361.78,363.23,13818.0,360.8067,362.5321,360.8067,362.2528,13818.0
2020-01-22 10:05:00,363.19,363.24,361.87,362.04,15140.0,362.2129,362.2628,360.8965,361.066,15140.0
2020-01-22 10:10:00,362.02,362.02,360.98,361.09,15316.0,361.0461,361.0461,360.0089,360.1186,15316.0
2020-01-22 10:15:00,361.08,361.3,360.57,360.84,26234.0,360.1086,360.328,359.6,359.8692,26234.0
2020-01-22 10:20:00,361.0,361.38,360.64,360.83,28019.0,360.0288,360.4078,359.6698,359.8593,28019.0
2020-01-22 10:25:00,360.92,361.13,360.4,360.59,15173.0,359.949,360.1585,359.4304,359.6199,15173.0
2020-01-22 10:30:00,360.73,361.6,360.45,361.56,26999.0,359.7595,360.6272,359.4803,360.5873,26999.0
2020-01-22 10:35:00,361.44,361.61,360.6,360.92,17343.0,360.4676,360.6372,359.6299,359.949,17343.0
2020-01-22 10:40:00,360.94,360.97,359.8,360.34,10484.0,359.969,359.9989,358.832,359.3706,10484.0
2020-01-22 10:45:00,360.43,360.76,359.99,360.04,6200.0,359.4603,359.7895,359.0215,359.0714,6200.0
2020-01-22 10:50:00,359.96,360.13,359.57,359.57,9199.0,358.9916,359.1612,358.6027,358.6027,9199.0
2020-01-22 10:55:00,359.57,359.62,359.11,359.45,10996.0,358.6027,358.6525,358.1439,358.483,10996.0
2020-01-22 11:00:00,359.2,359.97,358.88,359.12,13681.0,358.2337,359.0016,357.9145,358.1539,13681.0
2020-01-22 11:05:00,359.12,359.83,359.05,359.66,3378.0,358.1539,358.862,358.0841,358.6924,3378.0
2020-01-22 11:10:00,359.52,360.18,359.1,359.1,11603.0,358.5528,359.211,358.1339,358.1339,11603.0
2020-01-22 11:15:00,359.19,359.65,359.17,359.47,2710.0,358.2237,358.6824,358.2037,358.5029,2710.0
2020-01-22 11:20:00,359.54,359.54,358.64,359.27,6678.0,358.5727,358.5727,357.6752,358.3035,6678.0
2020-01-22 11:25:00,359.32,359.41,358.45,359.02,5659.0,358.3533,358.4431,357.4857,358.0541,5659.0
2020-01-22 11:30:00,358.94,359.13,358.7,359.0,5300.0,357.9744,358.1638,357.735,358.0342,5300.0
2020-01-22 11:35:00,358.9,359.06,358.68,358.77,5500.0,357.9345,358.094,357.7151,357.8048,5500.0
2020-01-22 11:40:00,358.7,359.49,358.55,358.55,5140.0,357.735,358.5229,357.5854,357.5854,5140.0
2020-01-22 11:45:00,358.64,358.82,358.45,358.72,3481.0,357.6752,357.8547,357.4857,357.7549,3481.0
2020-01-22 11:50:00,358.76,358.8,358.51,358.64,2508.0,357.7948,357.8347,357.5455,357.6752,2508.0
2020-01-22 11:55:00,358.53,358.53,357.58,358.38,11449.0,357.5655,357.5655,356.618,357.4159,11449.0
2020-01-22 12:00:00,358.32,358.41,357.78,358.41,4186.0,357.356,357.4458,356.8175,357.4458,4186.0
2020-01-22 12:05:00,358.33,358.4,357.94,358.04,2395.0,357.366,357.4358,356.977,357.0768,2395.0
2020-01-22 12:10:00,358.16,358.5,357.81,357.94,8799.0,357.1965,357.5355,356.8474,356.977,8799.0
2020-01-22 12:15:00,357.94,358.06,357.5,357.87,9443.0,356.977,357.0967,356.5382,356.9072,9443.0
2020-01-22 12:20:00,357.85,357.94,357.05,357.36,9812.0,356.8873,356.977,356.0894,356.3986,9812.0
2020-01-22 12:25:00,357.35,357.35,356.71,356.9,9035.0,356.3886,356.3886,355.7504,355.9398,9035.0
2020-01-22 12:30:00,356.94,357.33,356.77,357.12,4300.0,355.9797,356.3687,355.8102,356.1593,4300.0
2020-01-22 12:35:00,357.14,357.19,356.71,356.81,4264.0,356.1792,356.2291,355.7504,355.8501,4264.0
2020-01-22 12:40:00,356.92,357.62,356.92,357.2,6400.0,355.9598,356.6579,355.9598,356.239,6400.0
2020-01-22 12:45:00,357.2,357.39,356.75,356.75,6524.0,356.239,356.4285,355.7902,355.7902,6524.0
2020-01-22 12:50:00,356.71,357.0,356.46,356.92,7895.0,355.7504,356.0396,355.501,355.9598,7895.0
2020-01-22 12:55:00,356.9,357.34,356.89,357.29,4212.0,355.9398,356.3787,355.9299,356.3288,4212.0
2020-01-22 13:00:00,357.34,357.84,357.04,357.37,8936.0,356.3787,356.8773,356.0795,356.4086,8936.0
2020-01-22 13:05:00,357.37,358.49,357.22,357.93,17356.0,356.4086,357.5256,356.259,356.9671,17356.0
2020-01-22 13:10:00,357.93,358.57,357.84,358.57,9132.0,356.9671,357.6054,356.8773,357.6054,9132.0
2020-01-22 13:15:00,358.75,359.17,358.4,359.1,18499.0,357.7849,358.2037,357.4358,358.1339,18499.0
2020-01-22 13:20:00,359.2,359.21,358.8,358.83,5977.0,358.2337,358.2436,357.8347,357.8647,5977.0
2020-01-22 13:25:00,358.86,359.2,358.54,358.98,86675.0,357.8946,358.2337,357.5754,358.0142,86675.0
2020-01-22 13:30:00,359.0,362.02,359.0,361.43,74360.0,358.0342,361.0461,358.0342,360.4577,74360.0
2020-01-22 13:35:00,361.58,361.79,360.61,360.94,7950.0,360.6073,360.8167,359.6399,359.969,7950.0
2020-01-22 13:40:00,360.64,361.12,360.26,360.8,4400.0,359.6698,360.1485,359.2908,359.8294,4400.0
2020-01-22 13:45:00,360.78,361.03,360.33,360.96,5127.0,359.8094,360.0587,359.3606,359.9889,5127.0
2020-01-22 13:50:00,360.82,360.83,360.41,360.77,4000.0,359.8493,359.8593,359.4404,359.7994,4000.0
2020-01-22 13:55:00,360.92,360.93,360.17,360.2,3679.0,359.949,359.959,359.201,359.231,3679.0
2020-01-22 14:00:00,360.09,360.67,359.36,360.21,11921.0,359.1213,359.6997,358.3932,359.2409,11921.0
2020-01-22 14:05:00,360.41,361.26,360.41,361.11,6100.0,359.4404,360.2881,359.4404,360.1385,6100.0
2020-01-22 14:10:00,360.95,361.35,360.86,360.95,9096.0,359.9789,360.3779,359.8892,359.9789,9096.0
2020-01-22 14:15:00,360.78,360.79,360.33,360.34,1857.0,359.8094,359.8194,359.3606,359.3706,1857.0
2020-01-22 14:20:00,360.26,360.47,360.21,360.22,5660.0,359.2908,359.5002,359.2409,359.2509,5660.0
2020-01-22 14:25:00,360.22,360.22,359.85,359.85,3000.0,359.2509,359.2509,358.8819,358.8819,3000.0
2020-01-22 14:30:00,359.81,360.12,359.66,360.12,6972.0,358.842,359.1512,358.6924,359.1512,6972.0
2020-01-22 14:35:00,360.13,360.24,359.4,359.61,2800.0,359.1612,359.2709,358.4331,358.6426,2800.0
2020-01-22 14:40:00,359.77,359.8,359.42,359.8,2900.0,358.8021,358.832,358.4531,358.832,2900.0
2020-01-22 14:45:00,359.45,359.83,359.44,359.68,1600.0,358.483,358.862,358.473,358.7124,1600.0
2020-01-22 14:50:00,359.76,359.82,359.47,359.67,2800.0,358.7921,358.852,358.5029,358.7024,2800.0
2020-01-22 14:55:00,359.8,360.17,359.65,360.02,3288.0,358.832,359.201,358.6824,359.0514,3288.0
2020-01-22 15:00:00,360.04,360.04,359.64,359.73,5109.0,359.0714,359.0714,358.6725,358.7622,5109.0
2020-01-22 15:05:00,359.6,360.0,359.35,359.9,4625.0,358.6326,359.0315,358.3833,358.9318,4625.0
2020-01-22 15:10:00,359.8,359.89,359.18,359.2,3700.0,358.832,358.9218,358.2137,358.2337,3700.0
2020-01-22 15:15:00,359.32,359.39,358.9,359.24,7816.0,358.3533,358.4231,357.9345,358.2735,7816.0
2020-01-22 15:20:00,359.23,359.26,358.64,358.81,3241.0,358.2636,358.2935,357.6752,357.8447,3241.0
2020-01-22 15:25:00,358.83,359.12,358.77,358.88,5014.0,357.8647,358.1539,357.8048,357.9145,5014.0
2020-01-22 15:30:00,358.77,359.15,358.75,358.85,5606.0,357.8048,358.1838,357.7849,357.8846,5606.0
2020-01-22 15:35:00,358.76,359.0,358.38,358.38,7800.0,357.7948,358.0342,357.4159,357.4159,7800.0
2020-01-22 15:40:00,358.38,358.82,358.26,358.67,6180.0,357.4159,357.8547,357.2962,357.7051,6180.0
2020-01-22 15:45:00,358.71,359.83,358.71,359.66,15651.0,357.745,358.862,357.745,358.6924,15651.0
2020-01-22 15:50:00,359.75,359.93,359.15,359.3,25068.0,358.7822,358.9617,358.1838,358.3334,25068.0
2020-01-22 15:55:00,359.3,359.66,359.01,359.19,34624.0,358.3334,358.6924,358.0442,358.2237,34624.0
2020-01-23 09:30:00,359.42,359.45,354.21,356.11,14508.0,358.4531,358.483,353.2571,355.152,14508.0
2020-01-23 09:35:00,355.67,356.71,355.42,355.99,4355.0,354.7132,355.7504,354.4638,355.0323,4355.0
2020-01-23 09:40:00,356.15,356.47,355.0,355.19,9930.0,355.1919,355.511,354.045,354.2344,9930.0
2020-01-23 09:45:00,354.98,356.28,354.26,355.66,6239.0,354.025,355.3215,353.3069,354.7032,6239.0
2020-01-23 09:50:00,356.29,358.32,355.95,357.26,5010.0,355.3315,357.356,354.9924,356.2989,5010.0
2020-01-23 09:55:00,357.47,358.29,357.27,358.03,4139.0,356.5083,357.3261,356.3088,357.0668,4139.0
2020-01-23 10:00:00,357.72,357.73,357.44,357.5,2638.0,356.7576,356.7676,356.4784,356.5382,2638.0
2020-01-23 10:05:00,357.55,358.3,357.21,357.43,5400.0,356.5881,357.3361,356.249,356.4684,5400.0
2020-01-23 10:10:00,357.68,359.13,357.62,358.32,5822.0,356.7177,358.1638,356.6579,357.356,5822.0
2020-01-23 10:15:00,358.73,359.4,358.72,358.87,7999.0,357.7649,358.4331,357.7549,357.9045,7999.0
2020-01-23 10:20:00,359.29,359.79,359.09,359.49,3952.0,358.3234,358.8221,358.124,358.5229,3952.0
2020-01-23 10:25:00,359.53,359.99,358.51,359.54,6530.0,358.5628,359.0215,357.5455,358.5727,6530.0
2020-01-23 10:30:00,359.77,360.45,359.48,360.45,1920.0,358.8021,359.4803,358.5129,359.4803,1920.0
2020-01-23 10:35:00,360.36,360.42,359.19,359.35,2350.0,359.3905,359.4504,358.2237,358.3833,2350.0
2020-01-23 10:40:00,359.0,359.64,358.92,359.6,1800.0,358.0342,358.6725,357.9544,358.6326,1800.0
2020-01-23 10:45:00,359.05,359.31,358.95,358.95,3900.0,358.0841,358.3434,357.9843,357.9843,3900.0
2020-01-23 10:50:00,358.93,359.1,357.91,358.52,5500.0,357.9644,358.1339,356.9471,357.5555,5500.0
2020-01-23 10:55:00,358.4,358.46,357.66,358.3,3350.0,357.4358,357.4956,356.6978,357.3361,3350.0
2020-01-23 11:00:00,358.43,358.75,358.18,358.67,1931.0,357.4657,357.7849,357.2164,357.7051,1931.0
2020-01-23 11:05:00,358.39,358.61,358.16,358.31,1284.0,357.4258,357.6452,357.1965,357.3461,1284.0
2020-01-23 11:10:00,358.21,358.99,358.0,358.84,5810.0,357.2463,358.0242,357.0369,357.8746,5810.0
2020-01-23 11:15:00,359.06,359.07,358.67,358.92,3000.0,358.094,358.104,357.7051,357.9544,3000.0
2020-01-23 11:20:00,358.45,358.73,358.0,358.19,2500.0,357.4857,357.7649,357.0369,357.2264,2500.0
2020-01-23 11:25:00,358.0,358.18,357.45,357.99,2100.0,357.0369,357.2164,356.4884,357.0269,2100.0
2020-01-23 11:30:00,357.85,358.6,357.79,358.6,1700.0,356.8873,357.6353,356.8274,357.6353,1700.0
2020-01-23 11:35:00,358.17,358.49,358.17,358.44,1240.0,357.2064,357.5256,357.2064,357.4757,1240.0
2020-01-23 11:40:00,358.34,358.83,358.27,358.5,3741.0,357.376,357.8647,357.3062,357.5355,3741.0
2020-01-23 11:45:00,358.48,359.16,358.32,358.67,1400.0,357.5156,358.1938,357.356,357.7051,1400.0
2020-01-23 11:50:00,358.66,358.67,358.24,358.67,1710.0,357.6951,357.7051,357.2762,357.7051,1710.0
2020-01-23 11:55:00,358.74,359.25,358.69,359.24,491.0,357.7749,358.2835,357.725,358.2735,491.0
2020-01-23 12:00:00,359.11,359.11,358.17,358.24,4034.0,358.1439,358.1439,357.2064,357.2762,4034.0
2020-01-23 12:05:00,358.14,358.24,358.04,358.19,2241.0,357.1765,357.2762,357.0768,357.2264,2241.0
2020-01-23 12:10:00,358.01,358.43,357.91,358.0,4149.0,357.0469,357.4657,356.9471,357.0369,4149.0
2020-01-23 12:15:00,358.06,358.4,358.01,358.14,900.0,357.0967,357.4358,357.0469,357.1765,900.0
2020-01-23 12:20:00,358.1,358.17,357.85,357.98,2400.0,357.1366,357.2064,356.8873,357.0169,2400.0
2020-01-23 12:25:00,357.88,358.35,357.88,358.32,1000.0,356.9172,357.3859,356.9172,357.356,1000.0
2020-01-23 12:30:00,358.31,358.35,358.1,358.35,2100.0,357.3461,357.3859,357.1366,357.3859,2100.0
2020-01-23 12:35:00,358.23,358.23,357.65,357.65,1000.0,357.2663,357.2663,356.6878,356.6878,1000.0
2020-01-23 12:40:00,357.57,357.78,357.25,357.39,3302.0,356.608,356.8175,356.2889,356.4285,3302.0
2020-01-23 12:45:00,357.3,357.3,357.16,357.16,1379.0,356.3388,356.3388,356.1991,356.1991,1379.0
2020-01-23 12:50:00,357.28,357.28,356.86,356.87,4917.0,356.3188,356.3188,355.9,355.9099,4917.0
2020-01-23 12:55:00,356.7,356.7,356.04,356.04,2900.0,355.7404,355.7404,355.0822,355.0822,2900.0
2020-01-23 13:00:00,356.14,356.53,356.14,356.31,700.0,355.1819,355.5708,355.1819,355.3514,700.0
2020-01-23 13:05:00,356.38,356.72,356.38,356.72,1350.0,355.4212,355.7603,355.4212,355.7603,1350.0
2020-01-23 13:10:00,356.72,356.74,356.47,356.74,1438.0,355.7603,355.7803,355.511,355.7803,1438.0
2020-01-23 13:15:00,356.66,356.86,356.59,356.86,1200.0,355.7005,355.9,355.6307,355.9,1200.0
2020-01-23 13:20:00,356.89,357.4,356.89,357.12,2858.0,355.9299,356.4385,355.9299,356.1593,2858.0
2020-01-23 13:25:00,357.0,357.06,356.53,356.53,2500.0,356.0396,356.0994,355.5708,355.5708,2500.0
2020-01-23 13:30:00,356.49,357.14,356.43,357.12,1100.0,355.5309,356.1792,355.4711,356.1593,1100.0
2020-01-23 13:35:00,356.87,357.15,356.87,357.15,400.0,355.9099,356.1892,355.9099,356.1892,400.0
2020-01-23 13:40:00,357.23,357.62,357.23,357.62,700.0,356.269,356.6579,356.269,356.6579,700.0
2020-01-23 13:45:00,357.67,358.1,356.96,357.21,31805.0,356.7078,357.1366,355.9997,356.249,31805.0
2020-01-23 13:50:00,357.42,357.8,357.28,357.61,7220.0,356.4584,356.8374,356.3188,356.6479,7220.0
2020-01-23 13:55:00,357.69,357.86,356.93,357.01,9323.0,356.7277,356.8973,355.9698,356.0495,9323.0
2020-01-23 14:00:00,357.0,357.11,356.95,357.01,5469.0,356.0396,356.1493,355.9897,356.0495,5469.0
2020-01-23 14:05:00,356.96,357.89,356.81,357.08,24099.0,355.9997,356.9272,355.8501,356.1194,24099.0
2020-01-23 14:10:00,357.41,357.9,357.11,357.34,36139.0,356.4485,356.9372,356.1493,356.3787,36139.0
2020-01-23 14:15:00,357.51,358.99,357.51,358.95,5450.0,356.5482,358.0242,356.5482,357.9843,5450.0
2020-01-23 14:20:00,359.0,359.2,358.17,358.17,3100.0,358.0342,358.2337,357.2064,357.2064,3100.0
2020-01-23 14:25:00,358.09,358.4,357.97,358.4,3624.0,357.1266,357.4358,357.007,357.4358,3624.0
2020-01-23 14:30:00,358.54,359.23,358.54,358.72,2550.0,357.5754,358.2636,357.5754,357.7549,2550.0
2020-01-23 14:35:00,358.97,359.19,358.84,359.0,2762.0,358.0043,358.2237,357.8746,358.0342,2762.0
2020-01-23 14:40:00,359.14,359.17,358.73,358.78,3920.0,358.1738,358.2037,357.7649,357.8148,3920.0
2020-01-23 14:45:00,358.73,358.78,358.02,358.21,7600.0,357.7649,357.8148,357.0568,357.2463,7600.0
2020-01-23 14:50:00,358.15,358.27,357.93,357.97,7800.0,357.1865,357.3062,356.9671,357.007,7800.0
2020-01-23 14:55:00,357.98,358.25,357.9,357.96,4000.0,357.0169,357.2862,356.9372,356.997,4000.0
2020-01-23 15:00:00,358.06,358.17,357.87,358.08,2642.0,357.0967,357.2064,356.9072,357.1167,2642.0
2020-01-23 15:05:00,357.88,358.34,357.82,358.34,4294.0,356.9172,357.376,356.8574,357.376,4294.0
2020-01-23 15:10:00,357.94,357.94,357.53,357.56,700.0,356.977,356.977,356.5681,356.5981,700.0
2020-01-23 15:15:00,357.58,358.17,357.5,357.99,1800.0,356.618,357.2064,356.5382,357.0269,1800.0
2020-01-23 15:20:00,357.93,357.93,357.65,357.71,2226.0,356.9671,356.9671,356.6878,356.7477,2226.0
2020-01-23 15:25:00,357.67,357.89,357.6,357.86,3355.0,356.7078,356.9272,356.638,356.8973,3355.0
2020-01-23 15:30:00,357.81,357.96,357.44,357.44,7886.0,356.8474,356.997,356.4784,356.4784,7886.0
2020-01-23 15:35:00,357.45,357.63,357.44,357.49,3433.0,356.4884,356.6679,356.4784,356.5283,3433.0
2020-01-23 15:40:00,357.52,357.59,356.8,357.35,6081.0,356.5582,356.628,355.8401,356.3886,6081.0
2020-01-23 15:45:00,357.35,358.17,357.3,357.85,12112.0,356.3886,357.2064,356.3388,356.8873,12112.0
2020-01-23 15:50:00,357.87,358.26,356.59,357.03,21029.0,356.9072,357.2962,355.6307,356.0695,21029.0
2020-01-23 15:55:00,357.57,357.57,356.57,356.6,28389.0,356.608,356.608,355.6107,355.6407,28389.0
2020-01-24 09:30:00,359.91,359.91,355.66,355.67,15658.0,358.9417,358.9417,354.7032,354.7132,15658.0
2020-01-24 09:35:00,355.64,355.87,353.37,353.77,20903.0,354.6832,354.9126,352.4193,352.8183,20903.0
2020-01-24 09:40:00,353.76,356.04,353.02,356.0,15541.0,352.8083,355.0822,352.0703,355.0423,15541.0
2020-01-24 09:45:00,356.03,357.38,354.73,357.1,17209.0,355.0722,356.4186,353.7757,356.1393,17209.0
2020-01-24 09:50:00,357.01,357.01,355.57,355.79,4775.0,356.0495,356.0495,354.6134,354.8328,4775.0
2020-01-24 09:55:00,356.23,356.31,354.71,355.19,9827.0,355.2716,355.3514,353.7557,354.2344,9827.0
2020-01-24 10:00:00,355.01,355.39,354.02,354.43,9823.0,354.0549,354.4339,353.0676,353.4765,9823.0
2020-01-24 10:05:00,354.58,354.59,353.95,354.3,6582.0,353.6261,353.6361,352.9978,353.3468,6582.0
2020-01-24 10:10:00,354.14,354.17,352.11,352.46,20557.0,353.1873,353.2172,351.1627,351.5118,20557.0
2020-01-24 10:15:00,352.47,353.55,351.18,351.87,17397.0,351.5218,352.5989,350.2352,350.9234,17397.0
2020-01-24 10:20:00,351.6,351.6,349.34,350.03,26979.0,350.6541,350.6541,348.4002,349.0883,26979.0
2020-01-24 10:25:00,350.04,350.04,348.25,348.27,14763.0,349.0983,349.0983,347.3131,347.3331,14763.0
2020-01-24 10:30:00,348.46,348.51,347.23,347.63,27745.0,347.5225,347.5724,346.2959,346.6948,27745.0
2020-01-24 10:35:00,348.28,348.28,347.13,347.26,14469.0,347.343,347.343,346.1961,346.3258,14469.0
2020-01-24 10:40:00,347.44,347.63,345.66,345.94,11026.0,346.5053,346.6948,344.7301,345.0093,11026.0
2020-01-24 10:45:00,346.23,346.23,345.09,345.12,15633.0,345.2985,345.2985,344.1616,344.1915,15633.0
2020-01-24 10:50:00,345.17,345.9,344.79,345.1,15499.0,344.2414,344.9694,343.8624,344.1716,15499.0
2020-01-24 10:55:00,345.09,345.61,344.99,345.61,18723.0,344.1616,344.6802,344.0619,344.6802,18723.0
2020-01-24 11:00:00,345.68,346.95,345.65,346.53,20106.0,344.75,346.0166,344.7201,345.5977,20106.0
2020-01-24 11:05:00,346.53,347.7,346.36,347.3,5034.0,345.5977,346.7646,345.4282,346.3657,5034.0
2020-01-24 11:10:00,347.2,347.2,345.5,345.55,2424.0,346.2659,346.2659,344.5705,344.6204,2424.0
2020-01-24 11:15:00,345.84,345.85,344.21,344.3,16288.0,344.9096,344.9196,343.284,343.3737,16288.0
2020-01-24 11:20:00,344.11,344.29,343.09,343.12,11531.0,343.1843,343.3638,342.167,342.1969,11531.0
2020-01-24 11:25:00,343.35,344.7,343.21,344.7,14726.0,342.4263,343.7727,342.2867,343.7727,14726.0
2020-01-24 11:30:00,344.98,344.98,343.6,343.6,8557.0,344.0519,344.0519,342.6756,342.6756,8557.0
2020-01-24 11:35:00,343.61,345.29,343.61,345.18,8860.0,342.6856,344.3611,342.6856,344.2514,8860.0
2020-01-24 11:40:00,345.18,345.44,343.85,343.98,6853.0,344.2514,344.5107,342.925,343.0546,6853.0
2020-01-24 11:45:00,344.05,344.45,343.82,344.45,4000.0,343.1244,343.5233,342.895,343.5233,4000.0
2020-01-24 11:50:00,343.91,344.95,343.79,344.67,4560.0,342.9848,344.022,342.8651,343.7427,4560.0
2020-01-24 11:55:00,344.65,345.31,344.14,344.65,5974.0,343.7228,344.381,343.2142,343.7228,5974.0
2020-01-24 12:00:00,344.7,345.27,344.5,345.17,4205.0,343.7727,344.3411,343.5732,344.2414,4205.0
2020-01-24 12:05:00,345.34,345.76,345.27,345.65,4750.0,344.4109,344.8298,344.3411,344.7201,4750.0
2020-01-24 12:10:00,345.67,346.32,345.49,346.02,8085.0,344.7401,345.3883,344.5605,345.0891,8085.0
2020-01-24 12:15:00,346.13,346.44,345.08,345.13,6378.0,345.1988,345.508,344.1516,344.2015,6378.0
2020-01-24 12:20:00,345.46,346.29,344.87,346.28,9078.0,344.5306,345.3584,343.9422,345.3484,9078.0
2020-01-24 12:25:00,346.28,346.5,345.41,345.83,9244.0,345.3484,345.5678,344.4808,344.8996,9244.0
2020-01-24 12:30:00,346.3,348.0,346.3,347.85,4971.0,345.3684,347.0638,345.3684,346.9142,4971.0
2020-01-24 12:35:00,347.92,347.92,346.96,347.18,1579.0,346.984,346.984,346.0266,346.246,1579.0
2020-01-24 12:40:00,347.41,348.08,347.27,347.59,5280.0,346.4754,347.1436,346.3358,346.6549,5280.0
2020-01-24 12:45:00,347.59,347.59,346.86,347.11,2346.0,346.6549,346.6549,345.9269,346.1762,2346.0
2020-01-24 12:50:00,346.92,347.05,346.34,346.34,2100.0,345.9867,346.1163,345.4083,345.4083,2100.0
2020-01-24 12:55:00,346.54,346.72,346.54,346.66,2100.0,345.6077,345.7872,345.6077,345.7274,2100.0
2020-01-24 13:00:00,346.66,346.66,346.14,346.32,3307.0,345.7274,345.7274,345.2088,345.3883,3307.0
2020-01-24 13:05:00,346.15,346.66,345.83,346.5,1900.0,345.2188,345.7274,344.8996,345.5678,1900.0
2020-01-24 13:10:00,346.17,346.41,345.87,346.32,2701.0,345.2387,345.4781,344.9395,345.3883,2701.0
2020-01-24 13:15:00,346.39,347.25,346.39,347.04,1000.0,345.4581,346.3158,345.4581,346.1064,1000.0
2020-01-24 13:20:00,346.75,347.89,346.75,347.89,1713.0,345.8171,346.9541,345.8171,346.9541,1713.0
2020-01-24 13:25:00,347.84,347.98,346.5,346.5,18300.0,346.9042,347.0438,345.5678,345.5678,18300.0
2020-01-24 13:30:00,346.5,346.5,345.63,345.73,2000.0,345.5678,345.5678,344.7002,344.7999,2000.0
2020-01-24 13:35:00,346.15,347.09,345.74,346.83,3796.0,345.2188,346.1562,344.8099,345.8969,3796.0
2020-01-24 13:40:00,346.67,346.71,346.25,346.52,3258.0,345.7374,345.7773,345.3185,345.5878,3258.0
2020-01-24 13:45:00,346.47,346.61,345.62,345.62,3834.0,345.5379,345.6775,344.6902,344.6902,3834.0
2020-01-24 13:50:00,345.5,346.0,345.46,346.0,3403.0,344.5705,345.0692,344.5306,345.0692,3403.0
2020-01-24 13:55:00,346.3,346.68,345.99,346.45,2873.0,345.3684,345.7473,345.0592,345.518,2873.0
2020-01-24 14:00:00,346.42,346.59,345.89,346.18,4878.0,345.488,345.6576,344.9595,345.2487,4878.0
2020-01-24 14:05:00,346.12,346.29,345.81,345.94,2900.0,345.1888,345.3584,344.8797,345.0093,2900.0
2020-01-24 14:10:00,346.07,346.34,345.97,346.08,2100.0,345.139,345.4083,345.0392,345.149,2100.0
2020-01-24 14:15:00,346.24,346.25,345.66,345.7,3417.0,345.3085,345.3185,344.7301,344.77,3417.0
2020-01-24 14:20:00,345.73,345.73,344.8,345.17,4105.0,344.7999,344.7999,343.8724,344.2414,4105.0
2020-01-24 14:25:00,345.18,345.63,345.12,345.25,2832.0,344.2514,344.7002,344.1915,344.3212,2832.0
2020-01-24 14:30:00,345.54,345.89,344.83,344.83,9036.0,344.6104,344.9595,343.9023,343.9023,9036.0
2020-01-24 14:35:00,345.16,345.18,344.01,344.74,12137.0,344.2314,344.2514,343.0845,343.8126,12137.0
2020-01-24 14:40:00,344.73,345.32,344.33,344.33,9741.0,343.8026,344.391,343.4037,343.4037,9741.0
2020-01-24 14:45:00,344.36,344.48,343.75,344.44,10532.0,343.4336,343.5533,342.8252,343.5134,10532.0
2020-01-24 14:50:00,344.53,345.22,344.53,345.03,2740.0,343.6031,344.2913,343.6031,344.1018,2740.0
2020-01-24 14:55:00,345.09,346.5,345.09,346.17,5840.0,344.1616,345.5678,344.1616,345.2387,5840.0
2020-01-24 15:00:00,346.19,346.54,345.82,345.98,4105.0,345.2587,345.6077,344.8897,345.0492,4105.0
2020-01-24 15:05:00,346.19,346.43,345.92,346.05,6094.0,345.2587,345.498,344.9894,345.119,6094.0
2020-01-24 15:10:00,345.88,346.1,345.27,345.78,2500.0,344.9495,345.1689,344.3411,344.8498,2500.0
2020-01-24 15:15:00,345.95,346.12,345.54,346.12,2808.0,345.0193,345.1888,344.6104,345.1888,2808.0
2020-01-24 15:20:00,346.21,346.6,346.07,346.15,3300.0,345.2786,345.6676,345.139,345.2188,3300.0
2020-01-24 15:25:00,346.16,346.39,346.0,346.31,2401.0,345.2287,345.4581,345.0692,345.3783,2401.0
2020-01-24 15:30:00,346.21,346.21,345.42,345.73,8542.0,345.2786,345.2786,344.4907,344.7999,8542.0
2020-01-24 15:35:00,345.69,346.04,345.31,345.42,7855.0,344.76,345.1091,344.381,344.4907,7855.0
2020-01-24 15:40:00,345.3,345.68,344.92,345.56,6763.0,344.3711,344.75,343.9921,344.6304,6763.0
2020-01-24 15:45:00,345.74,346.05,345.68,345.99,9838.0,344.8099,345.119,344.75,345.0592,9838.0
2020-01-24 15:50:00,345.92,346.02,344.64,344.81,30382.0,344.9894,345.0891,343.7128,343.8824,30382.0
2020-01-24 15:55:00,344.91,345.7,344.68,345.2,40917.0,343.9821,344.77,343.7527,344.2713,40917.0
2020-01-27 09:30:00,341.67,341.67,337.77,340.51,22614.0,340.7508,340.7508,336.8613,339.5939,22614.0
2020-01-27 09:35:00,339.82,342.25,339.72,341.02,8414.0,338.9058,341.3293,338.8061,340.1026,8414.0
2020-01-27 09:40:00,341.4,341.44,340.04,341.38,6864.0,340.4815,340.5214,339.1252,340.4616,6864.0
2020-01-27 09:45:00,341.47,341.78,340.99,341.27,7707.0,340.5514,340.8605,340.0726,340.3519,7707.0
2020-01-27 09:50:00,341.86,342.32,341.71,342.13,7431.0,340.9403,341.3991,340.7907,341.2096,7431.0
2020-01-27 09:55:00,342.29,342.29,339.65,340.42,15364.0,341.3691,341.3691,338.7363,339.5042,15364.0
2020-01-27 10:00:00,340.42,340.42,338.74,338.74,4650.0,339.5042,339.5042,337.8287,337.8287,4650.0
2020-01-27 10:05:00,338.73,339.12,336.17,337.0,13075.0,337.8187,338.2077,335.2656,336.0934,13075.0
2020-01-27 10:10:00,336.66,337.75,336.23,337.56,13927.0,335.7543,336.8414,335.3255,336.6519,13927.0
2020-01-27 10:15:00,337.45,338.39,336.57,336.63,21386.0,336.5422,337.4796,335.6645,335.7244,21386.0
2020-01-27 10:20:00,336.59,338.45,336.56,338.44,12041.0,335.6845,337.5395,335.6546,337.5295,12041.0
2020-01-27 10:25:00,338.46,340.04,338.25,339.27,14352.0,337.5495,339.1252,337.34,338.3573,14352.0
2020-01-27 10:30:00,339.33,339.34,338.06,338.31,5467.0,338.4171,338.4271,337.1505,337.3999,5467.0
2020-01-27 10:35:00,339.07,339.14,338.22,338.89,7747.0,338.1578,338.2276,337.3101,337.9783,7747.0
2020-01-27 10:40:00,338.99,339.23,338.31,338.63,5954.0,338.078,338.3174,337.3999,337.719,5954.0
2020-01-27 10:45:00,338.63,339.52,338.13,339.22,10778.0,337.719,338.6066,337.2203,338.3074,10778.0
2020-01-27 10:50:00,339.1,339.1,338.0,338.03,5469.0,338.1877,338.1877,337.0907,337.1206,5469.0
2020-01-27 10:55:00,338.24,339.3,338.19,339.2,4770.0,337.33,338.3872,337.2802,338.2875,4770.0
2020-01-27 11:00:00,339.12,340.5,339.09,340.48,6597.0,338.2077,339.584,338.1778,339.564,6597.0
2020-01-27 11:05:00,340.36,340.39,339.51,339.51,7600.0,339.4443,339.4743,338.5966,338.5966,7600.0
2020-01-27 11:10:00,339.31,340.04,339.2,340.04,900.0,338.3972,339.1252,338.2875,339.1252,900.0
2020-01-27 11:15:00,340.23,340.94,340.11,340.73,3513.0,339.3147,340.0228,339.195,339.8133,3513.0
2020-01-27 11:20:00,340.78,341.15,340.6,341.03,2032.0,339.8632,340.2322,339.6837,340.1125,2032.0
2020-01-27 11:25:00,341.03,341.35,340.88,341.09,7822.0,340.1125,340.4317,339.9629,340.1724,7822.0
2020-01-27 11:30:00,340.89,342.32,340.89,342.32,5066.0,339.9729,341.3991,339.9729,341.3991,5066.0
2020-01-27 11:35:00,342.15,342.91,342.15,342.83,3434.0,341.2295,341.9875,341.2295,341.9077,3434.0
2020-01-27 11:40:00,343.0,343.0,341.87,341.87,4036.0,342.0772,342.0772,340.9503,340.9503,4036.0
2020-01-27 11:45:00,341.93,341.93,341.44,341.5,3297.0,341.0101,341.0101,340.5214,340.5813,3297.0
2020-01-27 11:50:00,341.54,342.19,341.4,341.94,5262.0,340.6212,341.2694,340.4815,341.0201,5262.0
2020-01-27 11:55:00,341.96,342.34,341.69,341.7,2905.0,341.04,341.419,340.7708,340.7807,2905.0
2020-01-27 12:00:00,341.52,342.49,341.52,342.22,3019.0,340.6012,341.5686,340.6012,341.2993,3019.0
2020-01-27 12:05:00,342.37,343.32,342.25,342.71,6509.0,341.4489,342.3964,341.3293,341.788,6509.0
2020-01-27 12:10:00,342.84,342.84,342.27,342.27,2241.0,341.9177,341.9177,341.3492,341.3492,2241.0
2020-01-27 12:15:00,342.26,342.91,342.26,342.91,1601.0,341.3392,341.9875,341.3392,341.9875,1601.0
2020-01-27 12:20:00,342.91,343.21,342.87,342.87,1820.0,341.9875,342.2867,341.9476,341.9476,1820.0
2020-01-27 12:25:00,342.65,342.65,341.87,341.87,3900.0,341.7282,341.7282,340.9503,340.9503,3900.0
2020-01-27 12:30:00,341.69,341.77,341.41,341.77,1206.0,340.7708,340.8505,340.4915,340.8505,1206.0
2020-01-27 12:35:00,341.68,341.68,341.43,341.47,1623.0,340.7608,340.7608,340.5115,340.5514,1623.0
2020-01-27 12:40:00,341.62,342.5,341.61,342.21,3100.0,340.701,341.5786,340.691,341.2894,3100.0
2020-01-27 12:45:00,342.14,342.87,342.1,342.53,2916.0,341.2196,341.9476,341.1797,341.6085,2916.0
2020-01-27 12:50:00,342.77,342.77,342.0,342.07,2100.0,341.8479,341.8479,341.0799,341.1497,2100.0
2020-01-27 12:55:00,341.95,342.05,341.18,341.28,7497.0,341.0301,341.1298,340.2621,340.3619,7497.0
2020-01-27 13:00:00,341.2,342.23,341.02,342.17,3771.0,340.2821,341.3093,340.1026,341.2495,3771.0
2020-01-27 13:05:00,342.03,342.03,340.81,340.81,3490.0,341.1098,341.1098,339.8931,339.8931,3490.0
2020-01-27 13:10:00,340.81,341.58,340.81,341.46,3422.0,339.8931,340.6611,339.8931,340.5414,3422.0
2020-01-27 13:15:00,341.4,341.79,341.29,341.78,2200.0,340.4815,340.8705,340.3718,340.8605,2200.0
2020-01-27 13:20:00,341.7,342.16,341.34,341.34,2459.0,340.7807,341.2395,340.4217,340.4217,2459.0
2020-01-27 13:25:00,341.13,341.97,341.06,341.31,4900.0,340.2123,341.05,340.1425,340.3918,4900.0
2020-01-27 13:30:00,341.22,341.41,341.07,341.32,1185.0,340.302,340.4915,340.1524,340.4018,1185.0
2020-01-27 13:35:00,341.29,341.86,341.28,341.67,2713.0,340.3718,340.9403,340.3619,340.7508,2713.0
2020-01-27 13:40:00,341.64,341.64,341.24,341.42,2861.0,340.7209,340.7209,340.322,340.5015,2861.0
2020-01-27 13:45:00,341.5,341.55,341.03,341.17,2349.0,340.5813,340.6311,340.1125,340.2522,2349.0
2020-01-27 13:50:00,341.26,341.26,340.67,340.79,2400.0,340.3419,340.3419,339.7535,339.8732,2400.0
2020-01-27 13:55:00,340.83,341.03,340.52,340.65,2862.0,339.9131,340.1125,339.6039,339.7336,2862.0
2020-01-27 14:00:00,340.88,341.15,340.56,341.11,2600.0,339.9629,340.2322,339.6438,340.1923,2600.0
2020-01-27 14:05:00,341.25,341.58,341.14,341.57,814.0,340.3319,340.6611,340.2222,340.6511,814.0
2020-01-27 14:10:00,341.81,342.1,341.48,341.99,2244.0,340.8904,341.1797,340.5613,341.07,2244.0
2020-01-27 14:15:00,342.16,342.53,342.13,342.53,2318.0,341.2395,341.6085,341.2096,341.6085,2318.0
2020-01-27 14:20:00,342.31,342.45,342.01,342.05,1900.0,341.3891,341.5287,341.0899,341.1298,1900.0
2020-01-27 14:25:00,342.23,342.82,342.14,342.56,1744.0,341.3093,341.8977,341.2196,341.6384,1744.0
2020-01-27 14:30:00,342.59,342.76,342.42,342.48,2200.0,341.6683,341.8379,341.4988,341.5586,2200.0
2020-01-27 14:35:00,342.61,342.61,342.08,342.49,2002.0,341.6883,341.6883,341.1597,341.5686,2002.0
2020-01-27 14:40:00,342.7,343.1,342.7,342.99,2590.0,341.778,342.177,341.778,342.0673,2590.0
2020-01-27 14:45:00,342.88,343.02,341.94,341.94,1100.0,341.9576,342.0972,341.0201,341.0201,1100.0
2020-01-27 14:50:00,341.81,342.13,341.36,341.54,1929.0,340.8904,341.2096,340.4417,340.6212,1929.0
2020-01-27 14:55:00,341.69,342.07,341.5,342.07,2690.0,340.7708,341.1497,340.5813,341.1497,2690.0
2020-01-27 15:00:00,341.9,341.92,341.55,341.7,3105.0,340.9802,341.0001,340.6311,340.7807,3105.0
2020-01-27 15:05:00,341.59,341.7,341.52,341.58,1400.0,340.671,340.7807,340.6012,340.6611,1400.0
2020-01-27 15:10:00,341.42,341.42,340.95,341.19,2800.0,340.5015,340.5015,340.0328,340.2721,2800.0
2020-01-27 15:15:00,341.07,341.46,341.07,341.22,3902.0,340.1524,340.5414,340.1524,340.302,3902.0
2020-01-27 15:20:00,341.06,341.32,340.27,340.48,6512.0,340.1425,340.4018,339.3546,339.564,6512.0
2020-01-27 15:25:00,340.19,340.73,340.11,340.73,2680.0,339.2748,339.8133,339.195,339.8133,2680.0
2020-01-27 15:30:00,340.68,340.69,339.82,339.98,3153.0,339.7635,339.7735,338.9058,339.0654,3153.0
2020-01-27 15:35:00,340.07,340.54,339.97,340.13,4335.0,339.1551,339.6239,339.0554,339.215,4335.0
2020-01-27 15:40:00,340.24,340.71,340.24,340.68,6425.0,339.3247,339.7934,339.3247,339.7635,6425.0
2020-01-27 15:45:00,340.52,340.78,340.33,340.5,8510.0,339.6039,339.8632,339.4144,339.584,8510.0
2020-01-27 15:50:00,340.36,340.36,339.23,339.49,16950.0,339.4443,339.4443,338.3174,338.5767,16950.0
2020-01-27 15:55:00,339.47,339.69,339.26,339.48,30531.0,338.5567,338.7761,338.3473,338.5667,30531.0
2020-01-28 09:30:00,341.6,342.5,340.0,341.37,11586.0,340.681,341.5786,339.0853,340.4516,11586.0
2020-01-28 09:35:00,341.49,341.49,339.81,340.04,2856.0,340.5713,340.5713,338.8958,339.1252,2856.0
2020-01-28 09:40:00,339.72,339.8,338.66,338.74,2507.0,338.8061,338.8858,337.7489,337.8287,2507.0
2020-01-28 09:45:00,338.74,339.42,337.3,338.26,4026.0,337.8287,338.5069,336.3926,337.35,4026.0
2020-01-28 09:50:00,338.21,339.36,338.21,339.36,3304.0,337.3001,338.447,337.3001,338.447,3304.0
2020-01-28 09:55:00,339.0,339.43,338.22,338.29,2695.0,338.088,338.5168,337.3101,337.3799,2695.0
2020-01-28 10:00:00,338.28,340.75,338.27,340.75,4210.0,337.3699,339.8333,337.36,339.8333,4210.0
2020-01-28 10:05:00,340.95,343.36,340.95,343.2,9879.0,340.0328,342.4363,340.0328,342.2767,9879.0
2020-01-28 10:10:00,343.15,343.15,341.99,342.46,4107.0,342.2268,342.2268,341.07,341.5387,4107.0
2020-01-28 10:15:00,342.55,343.38,342.25,343.02,6215.0,341.6284,342.4562,341.3293,342.0972,6215.0
2020-01-28 10:20:00,343.1,344.36,343.06,344.32,6570.0,342.177,343.4336,342.1371,343.3937,6570.0
2020-01-28 10:25:00,344.03,345.5,344.02,344.49,8543.0,343.1045,344.5705,343.0945,343.5632,8543.0
2020-01-28 10:30:00,344.22,344.9,343.64,344.74,7060.0,343.294,343.9721,342.7155,343.8126,7060.0
2020-01-28 10:35:00,344.7,344.8,343.51,343.51,5639.0,343.7727,343.8724,342.5859,342.5859,5639.0
2020-01-28 10:40:00,343.3,343.71,343.2,343.2,4200.0,342.3764,342.7853,342.2767,342.2767,4200.0
2020-01-28 10:45:00,343.39,344.09,343.34,343.87,6830.0,342.4662,343.1643,342.4163,342.9449,6830.0
2020-01-28 10:50:00,343.95,344.58,343.88,344.25,6649.0,343.0247,343.653,342.9549,343.3239,6649.0
2020-01-28 10:55:00,344.18,344.38,343.43,343.81,4200.0,343.2541,343.4535,342.5061,342.8851,4200.0
2020-01-28 11:00:00,343.77,343.92,342.97,343.06,5971.0,342.8452,342.9948,342.0473,342.1371,5971.0
2020-01-28 11:05:00,343.15,343.36,342.95,343.03,2900.0,342.2268,342.4363,342.0274,342.1072,2900.0
2020-01-28 11:10:00,342.88,344.21,342.88,344.19,1735.0,341.9576,343.284,341.9576,343.264,1735.0
2020-01-28 11:15:00,344.16,344.39,343.81,344.19,2306.0,343.2341,343.4635,342.8851,343.264,2306.0
2020-01-28 11:20:00,344.12,344.12,343.65,343.65,1596.0,343.1942,343.1942,342.7255,342.7255,1596.0
2020-01-28 11:25:00,343.94,344.09,343.52,343.52,3305.0,343.0147,343.1643,342.5958,342.5958,3305.0
2020-01-28 11:30:00,343.57,343.95,343.34,343.65,1400.0,342.6457,343.0247,342.4163,342.7255,1400.0
2020-01-28 11:35:00,343.64,343.86,343.64,343.8,1617.0,342.7155,342.9349,342.7155,342.8751,1617.0
2020-01-28 11:40:00,343.98,344.63,343.98,344.41,3751.0,343.0546,343.7029,343.0546,343.4834,3751.0
2020-01-28 11:45:00,344.28,344.28,344.04,344.05,2100.0,343.3538,343.3538,343.1144,343.1244,2100.0
2020-01-28 11:50:00,344.08,344.08,343.42,343.47,2806.0,343.1543,343.1543,342.4961,342.546,2806.0
2020-01-28 11:55:00,343.48,343.64,343.1,343.64,2100.0,342.5559,342.7155,342.177,342.7155,2100.0
2020-01-28 12:00:00,343.68,344.07,343.68,343.98,2900.0,342.7554,343.1444,342.7554,343.0546,2900.0
2020-01-28 12:05:00,343.98,344.3,343.81,344.24,4000.0,343.0546,343.3737,342.8851,343.3139,4000.0
2020-01-28 12:10:00,344.34,345.36,344.16,345.36,2900.0,343.4136,344.4309,343.2341,344.4309,2900.0
2020-01-28 12:15:00,345.34,345.77,345.26,345.74,6787.0,344.4109,344.8398,344.3312,344.8099,6787.0
2020-01-28 12:20:00,345.73,345.77,345.32,345.55,3202.0,344.7999,344.8398,344.391,344.6204,3202.0
2020-01-28 12:25:00,345.66,345.66,345.31,345.49,5717.0,344.7301,344.7301,344.381,344.5605,5717.0
2020-01-28 12:30:00,345.37,345.45,344.9,344.92,3000.0,344.4409,344.5206,343.9721,343.9921,3000.0
2020-01-28 12:35:00,344.87,345.17,344.74,344.9,4210.0,343.9422,344.2414,343.8126,343.9721,4210.0
2020-01-28 12:40:00,344.78,344.93,344.74,344.89,2475.0,343.8524,344.002,343.8126,343.9622,2475.0
2020-01-28 12:45:00,344.96,345.15,344.86,344.86,1300.0,344.032,344.2215,343.9322,343.9322,1300.0
2020-01-28 12:50:00,344.86,344.86,343.82,344.17,9117.0,343.9322,343.9322,342.895,343.2441,9117.0
2020-01-28 12:55:00,344.09,344.26,344.09,344.26,700.0,343.1643,343.3338,343.1643,343.3338,700.0
2020-01-28 13:00:00,344.21,344.26,343.84,344.16,5206.0,343.284,343.3338,342.915,343.2341,5206.0
2020-01-28 13:05:00,344.15,344.29,343.57,343.69,10570.0,343.2241,343.3638,342.6457,342.7654,10570.0
2020-01-28 13:10:00,343.6,344.01,343.6,343.97,3512.0,342.6756,343.0845,342.6756,343.0446,3512.0
2020-01-28 13:15:00,343.91,344.41,343.91,344.41,1800.0,342.9848,343.4834,342.9848,343.4834,1800.0
2020-01-28 13:20:00,344.42,345.06,344.34,344.99,5678.0,343.4934,344.1317,343.4136,344.0619,5678.0
2020-01-28 13:25:00,345.0,345.0,344.35,344.35,3564.0,344.0719,344.0719,343.4236,343.4236,3564.0
2020-01-28 13:30:00,344.42,345.0,344.2,344.66,5831.0,343.4934,344.0719,343.274,343.7328,5831.0
2020-01-28 13:35:00,344.65,344.9,344.49,344.77,2875.0,343.7228,343.9721,343.5632,343.8425,2875.0
2020-01-28 13:40:00,344.67,345.71,344.62,345.26,3737.0,343.7427,344.7799,343.6929,344.3312,3737.0
2020-01-28 13:45:00,345.26,345.26,344.8,344.99,1800.0,344.3312,344.3312,343.8724,344.0619,1800.0
2020-01-28 13:50:00,344.81,344.95,344.56,344.84,1500.0,343.8824,344.022,343.633,343.9123,1500.0
2020-01-28 13:55:00,344.78,345.17,344.78,345.17,2757.0,343.8524,344.2414,343.8524,344.2414,2757.0
2020-01-28 14:00:00,345.2,345.68,345.2,345.49,3120.0,344.2713,344.75,344.2713,344.5605,3120.0
2020-01-28 14:05:00,345.28,345.29,344.92,344.92,2392.0,344.3511,344.3611,343.9921,343.9921,2392.0
2020-01-28 14:10:00,345.05,345.6,344.99,345.6,1800.0,344.1217,344.6702,344.0619,344.6702,1800.0
2020-01-28 14:15:00,345.56,345.56,345.01,345.02,3000.0,344.6304,344.6304,344.0818,344.0918,3000.0
2020-01-28 14:20:00,345.1,345.1,344.86,344.92,1458.0,344.1716,344.1716,343.9322,343.9921,1458.0
2020-01-28 14:25:00,344.87,344.91,344.3,344.49,3650.0,343.9422,343.9821,343.3737,343.5632,3650.0
2020-01-28 14:30:00,344.47,344.58,344.17,344.56,2450.0,343.5433,343.653,343.2441,343.633,2450.0
2020-01-28 14:35:00,344.62,344.71,344.47,344.48,2052.0,343.6929,343.7826,343.5433,343.5533,2052.0
2020-01-28 14:40:00,344.63,344.66,344.41,344.66,850.0,343.7029,343.7328,343.4834,343.7328,850.0
2020-01-28 14:45:00,344.81,345.07,344.43,344.57,3397.0,343.8824,344.1417,343.5034,343.643,3397.0
2020-01-28 14:50:00,344.4,344.46,343.78,344.04,4203.0,343.4735,343.5333,342.8551,343.1144,4203.0
2020-01-28 14:55:00,344.12,344.34,343.82,344.02,4728.0,343.1942,343.4136,342.895,343.0945,4728.0
2020-01-28 15:00:00,344.02,344.15,343.79,343.79,1900.0,343.0945,343.2241,342.8651,342.8651,1900.0
2020-01-28 15:05:00,343.84,343.86,343.41,343.62,3110.0,342.915,342.9349,342.4861,342.6956,3110.0
2020-01-28 15:10:00,343.73,344.4,343.7,344.38,3389.0,342.8053,343.4735,342.7754,343.4535,3389.0
2020-01-28 15:15:00,344.34,344.53,344.24,344.46,3554.0,343.4136,343.6031,343.3139,343.5333,3554.0
2020-01-28 15:20:00,344.45,344.6,343.95,344.58,8495.0,343.5233,343.6729,343.0247,343.653,8495.0
2020-01-28 15:25:00,344.6,344.85,344.6,344.78,3820.0,343.6729,343.9223,343.6729,343.8524,3820.0
2020-01-28 15:30:00,344.79,344.87,344.45,344.59,3900.0,343.8624,343.9422,343.5233,343.663,3900.0
2020-01-28 15:35:00,344.59,344.73,344.35,344.36,3710.0,343.663,343.8026,343.4236,343.4336,3710.0
2020-01-28 15:40:00,344.35,344.36,343.7,343.75,7056.0,343.4236,343.4336,342.7754,342.8252,7056.0
2020-01-28 15:45:00,343.74,344.35,343.7,344.25,6827.0,342.8152,343.4236,342.7754,343.3239,6827.0
2020-01-28 15:50:00,344.22,344.36,344.04,344.25,12976.0,343.294,343.4336,343.1144,343.3239,12976.0
2020-01-28 15:55:00,344.28,344.44,344.02,344.02,18750.0,343.3538,343.5134,343.0945,343.0945,18750.0
2020-01-29 09:30:00,346.25,347.98,344.79,345.08,9201.0,345.3185,347.0438,343.8624,344.1516,9201.0
2020-01-29 09:35:00,345.03,345.36,343.0,343.0,16902.0,344.1018,344.4309,342.0772,342.0772,16902.0
2020-01-29 09:40:00,344.36,344.88,343.12,343.12,8894.0,343.4336,343.9522,342.1969,342.1969,8894.0
2020-01-29 09:45:00,342.53,343.83,342.23,342.65,10564.0,341.6085,342.905,341.3093,341.7282,10564.0
2020-01-29 09:50:00,342.92,342.92,341.26,341.52,8733.0,341.9975,341.9975,340.3419,340.6012,8733.0
2020-01-29 09:55:00,341.25,341.25,340.05,340.05,6346.0,340.3319,340.3319,339.1352,339.1352,6346.0
2020-01-29 10:00:00,340.05,340.49,339.27,339.27,9382.0,339.1352,339.574,338.3573,338.3573,9382.0
2020-01-29 10:05:00,339.61,341.36,339.61,340.75,11026.0,338.6964,340.4417,338.6964,339.8333,11026.0
2020-01-29 10:10:00,340.86,341.75,340.78,341.51,4677.0,339.943,340.8306,339.8632,340.5912,4677.0
2020-01-29 10:15:00,342.03,342.26,341.16,341.57,1500.0,341.1098,341.3392,340.2422,340.6511,1500.0
2020-01-29 10:20:00,341.16,341.6,341.14,341.6,2421.0,340.2422,340.681,340.2222,340.681,2421.0
2020-01-29 10:25:00,341.47,341.61,340.93,341.58,2713.0,340.5514,340.691,340.0128,340.6611,2713.0
2020-01-29 10:30:00,341.36,341.36,340.93,340.93,2200.0,340.4417,340.4417,340.0128,340.0128,2200.0
2020-01-29 10:35:00,341.22,341.72,340.88,341.63,2705.0,340.302,340.8007,339.9629,340.7109,2705.0
2020-01-29 10:40:00,341.59,341.68,341.38,341.38,1750.0,340.671,340.7608,340.4616,340.4616,1750.0
2020-01-29 10:45:00,341.44,341.85,341.25,341.85,2000.0,340.5214,340.9303,340.3319,340.9303,2000.0
2020-01-29 10:50:00,341.75,342.26,341.75,342.26,2410.0,340.8306,341.3392,340.8306,341.3392,2410.0
2020-01-29 10:55:00,342.15,342.43,342.15,342.43,900.0,341.2295,341.5088,341.2295,341.5088,900.0
2020-01-29 11:00:00,342.54,343.0,342.54,342.89,2700.0,341.6185,342.0772,341.6185,341.9675,2700.0
2020-01-29 11:05:00,342.71,342.82,342.44,342.44,1800.0,341.788,341.8977,341.5187,341.5187,1800.0
2020-01-29 11:10:00,342.48,342.65,342.26,342.65,1709.0,341.5586,341.7282,341.3392,341.7282,1709.0
2020-01-29 11:15:00,342.94,343.18,342.74,342.9,2600.0,342.0174,342.2568,341.8179,341.9775,2600.0
2020-01-29 11:20:00,342.92,342.99,342.58,342.99,1261.0,341.9975,342.0673,341.6584,342.0673,1261.0
2020-01-29 11:25:00,342.87,343.08,342.76,343.0,1300.0,341.9476,342.157,341.8379,342.0772,1300.0
2020-01-29 11:30:00,343.02,343.18,342.73,342.73,2900.0,342.0972,342.2568,341.808,341.808,2900.0
2020-01-29 11:35:00,342.81,343.13,342.41,342.43,2148.0,341.8877,342.2069,341.4888,341.5088,2148.0
2020-01-29 11:40:00,342.38,342.38,342.08,342.19,1100.0,341.4589,341.4589,341.1597,341.2694,1100.0
2020-01-29 11:45:00,342.12,342.14,341.96,342.05,3125.0,341.1996,341.2196,341.04,341.1298,3125.0
2020-01-29 11:50:00,342.03,342.48,342.02,342.31,1350.0,341.1098,341.5586,341.0999,341.3891,1350.0
2020-01-29 11:55:00,342.46,342.92,342.46,342.73,2900.0,341.5387,341.9975,341.5387,341.808,2900.0
2020-01-29 12:00:00,342.85,342.87,342.53,342.74,1700.0,341.9276,341.9476,341.6085,341.8179,1700.0
2020-01-29 12:05:00,342.61,342.73,342.61,342.63,705.0,341.6883,341.808,341.6883,341.7082,705.0
2020-01-29 12:10:00,342.86,343.6,342.86,343.6,2788.0,341.9376,342.6756,341.9376,342.6756,2788.0
2020-01-29 12:15:00,343.6,343.63,343.28,343.28,1351.0,342.6756,342.7055,342.3565,342.3565,1351.0
2020-01-29 12:20:00,343.26,343.26,343.21,343.21,300.0,342.3365,342.3365,342.2867,342.2867,300.0
2020-01-29 12:25:00,343.24,343.73,343.24,343.71,1300.0,342.3166,342.8053,342.3166,342.7853,1300.0
2020-01-29 12:30:00,343.69,343.69,343.44,343.67,2200.0,342.7654,342.7654,342.5161,342.7454,2200.0
2020-01-29 12:35:00,343.66,343.85,343.31,343.31,3562.0,342.7355,342.925,342.3864,342.3864,3562.0
2020-01-29 12:40:00,342.83,342.9,342.81,342.82,700.0,341.9077,341.9775,341.8877,341.8977,700.0
2020-01-29 12:45:00,342.81,343.19,342.79,343.19,1200.0,341.8877,342.2667,341.8678,342.2667,1200.0
2020-01-29 12:50:00,343.31,343.31,342.65,342.69,2250.0,342.3864,342.3864,341.7282,341.7681,2250.0
2020-01-29 12:55:00,342.59,342.62,342.0,342.39,2400.0,341.6683,341.6983,341.0799,341.4689,2400.0
2020-01-29 13:00:00,342.08,342.23,342.0,342.15,1685.0,341.1597,341.3093,341.0799,341.2295,1685.0
2020-01-29 13:05:00,342.15,342.16,341.27,341.51,4200.0,341.2295,341.2395,340.3519,340.5912,4200.0
2020-01-29 13:10:00,341.29,341.41,341.04,341.31,5172.0,340.3718,340.4915,340.1225,340.3918,5172.0
2020-01-29 13:15:00,341.56,341.78,341.52,341.78,900.0,340.6411,340.8605,340.6012,340.8605,900.0
2020-01-29 13:20:00,341.78,341.97,341.63,341.77,1235.0,340.8605,341.05,340.7109,340.8505,1235.0
2020-01-29 13:25:00,341.77,342.0,341.63,341.98,3111.0,340.8505,341.0799,340.7109,341.06,3111.0
2020-01-29 13:30:00,342.07,342.77,342.07,342.63,4119.0,341.1497,341.8479,341.1497,341.7082,4119.0
2020-01-29 13:35:00,342.63,342.64,342.44,342.47,800.0,341.7082,341.7182,341.5187,341.5487,800.0
2020-01-29 13:40:00,342.41,342.69,342.25,342.53,4277.0,341.4888,341.7681,341.3293,341.6085,4277.0
2020-01-29 13:45:00,342.7,342.77,342.59,342.66,900.0,341.778,341.8479,341.6683,341.7382,900.0
2020-01-29 13:50:00,342.57,342.81,342.46,342.5,3400.0,341.6484,341.8877,341.5387,341.5786,3400.0
2020-01-29 13:55:00,342.46,342.51,341.87,342.04,5922.0,341.5387,341.5886,340.9503,341.1198,5922.0
2020-01-29 14:00:00,342.03,342.14,341.58,342.06,1600.0,341.1098,341.2196,340.6611,341.1398,1600.0
2020-01-29 14:05:00,342.16,342.16,341.74,341.74,1000.0,341.2395,341.2395,340.8206,340.8206,1000.0
2020-01-29 14:10:00,341.49,341.49,340.54,340.57,8331.0,340.5713,340.5713,339.6239,339.6538,8331.0
2020-01-29 14:15:00,340.63,341.0,340.63,341.0,1764.0,339.7136,340.0826,339.7136,340.0826,1764.0
2020-01-29 14:20:00,340.98,341.35,340.97,340.97,1500.0,340.0627,340.4317,340.0527,340.0527,1500.0
2020-01-29 14:25:00,341.06,341.54,340.97,341.54,1300.0,340.1425,340.6212,340.0527,340.6212,1300.0
2020-01-29 14:30:00,341.51,341.83,341.5,341.83,3392.0,340.5912,340.9104,340.5813,340.9104,3392.0
2020-01-29 14:35:00,341.69,342.04,341.49,341.62,1400.0,340.7708,341.1198,340.5713,340.701,1400.0
2020-01-29 14:40:00,341.8,341.83,341.34,341.37,2855.0,340.8805,340.9104,340.4217,340.4516,2855.0
2020-01-29 14:45:00,341.36,342.07,341.34,342.07,3581.0,340.4417,341.1497,340.4217,341.1497,3581.0
2020-01-29 14:50:00,342.07,342.1,341.33,341.46,3100.0,341.1497,341.1797,340.4117,340.5414,3100.0
2020-01-29 14:55:00,341.28,341.44,341.13,341.37,3795.0,340.3619,340.5214,340.2123,340.4516,3795.0
2020-01-29 15:00:00,341.49,341.49,340.66,340.66,4205.0,340.5713,340.5713,339.7435,339.7435,4205.0
2020-01-29 15:05:00,340.86,340.99,340.42,340.65,7100.0,339.943,340.0726,339.5042,339.7336,7100.0
2020-01-29 15:10:00,340.63,340.63,339.89,339.9,2539.0,339.7136,339.7136,338.9756,338.9856,2539.0
2020-01-29 15:15:00,339.77,339.82,339.52,339.82,3700.0,338.8559,338.9058,338.6066,338.9058,3700.0
2020-01-29 15:20:00,339.77,340.16,339.63,340.06,5100.0,338.8559,339.2449,338.7163,339.1451,5100.0
2020-01-29 15:25:00,340.09,340.27,339.88,340.27,3000.0,339.1751,339.3546,338.9656,339.3546,3000.0
2020-01-29 15:30:00,340.24,341.3,340.16,341.3,11298.0,339.3247,340.3818,339.2449,340.3818,11298.0
2020-01-29 15:35:00,341.25,341.25,340.42,340.46,5757.0,340.3319,340.3319,339.5042,339.5441,5757.0
2020-01-29 15:40:00,340.21,340.39,340.0,340.18,3471.0,339.2947,339.4743,339.0853,339.2648,3471.0
2020-01-29 15:45:00,340.09,340.42,339.72,340.14,7873.0,339.1751,339.5042,338.8061,339.2249,7873.0
2020-01-29 15:50:00,340.13,340.18,339.28,339.3,11713.0,339.215,339.2648,338.3672,338.3872,11713.0
2020-01-29 15:55:00,339.32,339.4,338.9,339.18,31791.0,338.4071,338.4869,337.9883,338.2675,31791.0
2020-01-30 09:30:00,335.68,336.44,332.41,333.89,14516.0,334.7769,335.5349,331.5157,332.9917,14516.0
2020-01-30 09:35:00,333.96,336.0,332.84,335.16,17536.0,333.0616,335.0961,331.9446,334.2583,17536.0
2020-01-30 09:40:00,335.94,337.57,335.43,336.76,16903.0,335.0362,336.6618,334.5276,335.854,16903.0
2020-01-30 09:45:00,336.68,337.52,335.91,335.91,13628.0,335.7742,336.612,335.0063,335.0063,13628.0
2020-01-30 09:50:00,336.3,336.3,334.69,334.7,6856.0,335.3953,335.3953,333.7896,333.7996,6856.0
2020-01-30 09:55:00,335.07,335.07,333.49,333.92,3100.0,334.1686,334.1686,332.5928,333.0217,3100.0
2020-01-30 10:00:00,334.18,335.24,334.14,334.88,3803.0,333.281,334.3381,333.2411,333.9791,3803.0
2020-01-30 10:05:00,335.03,335.32,334.73,334.93,3073.0,334.1287,334.4179,333.8295,334.0289,3073.0
2020-01-30 10:10:00,334.81,335.4,334.76,334.92,6964.0,333.9093,334.4977,333.8594,334.019,6964.0
2020-01-30 10:15:00,334.92,334.97,333.15,333.42,7150.0,334.019,334.0688,332.2537,332.523,7150.0
2020-01-30 10:20:00,333.61,334.25,333.28,334.25,3517.0,332.7125,333.3508,332.3834,333.3508,3517.0
2020-01-30 10:25:00,334.28,334.36,333.65,333.81,7412.0,333.3807,333.4605,332.7524,332.912,7412.0
2020-01-30 10:30:00,333.93,333.93,332.51,332.82,6210.0,333.0316,333.0316,331.6155,331.9246,6210.0
2020-01-30 10:35:00,332.88,332.91,332.18,332.19,2830.0,331.9845,332.0144,331.2863,331.2963,2830.0
2020-01-30 10:40:00,332.18,332.43,332.0,332.06,5410.0,331.2863,331.5357,331.1068,331.1667,5410.0
2020-01-30 10:45:00,332.15,332.88,332.02,332.64,4400.0,331.2564,331.9845,331.1268,331.7451,4400.0
2020-01-30 10:50:00,332.71,332.71,331.95,331.95,3742.0,331.8149,331.8149,331.057,331.057,3742.0
2020-01-30 10:55:00,331.74,332.26,331.56,331.9,3804.0,330.8475,331.3661,330.668,331.0071,3804.0
2020-01-30 11:00:00,332.17,333.91,332.17,333.91,9400.0,331.2764,333.0117,331.2764,333.0117,9400.0
2020-01-30 11:05:00,333.91,335.0,333.75,334.41,11836.0,333.0117,334.0988,332.8521,333.5103,11836.0
2020-01-30 11:10:00,334.6,334.89,333.71,334.6,11721.0,333.6998,333.9891,332.8122,333.6998,11721.0
2020-01-30 11:15:00,334.61,334.85,334.31,334.63,6065.0,333.7098,333.9492,333.4106,333.7298,6065.0
2020-01-30 11:20:00,334.56,334.82,334.48,334.69,3249.0,333.6599,333.9192,333.5802,333.7896,3249.0
2020-01-30 11:25:00,334.78,334.96,334.48,334.49,2708.0,333.8794,334.0589,333.5802,333.5901,2708.0
2020-01-30 11:30:00,334.48,334.48,333.65,333.91,3218.0,333.5802,333.5802,332.7524,333.0117,3218.0
2020-01-30 11:35:00,334.15,334.84,333.96,334.71,3604.0,333.251,333.9392,333.0616,333.8095,3604.0
2020-01-30 11:40:00,335.0,335.57,335.0,335.3,6414.0,334.0988,334.6672,334.0988,334.398,6414.0
2020-01-30 11:45:00,335.55,336.44,335.54,336.27,1500.0,334.6473,335.5349,334.6373,335.3653,1500.0
2020-01-30 11:50:00,336.33,337.07,336.32,336.75,3800.0,335.4252,336.1632,335.4152,335.8441,3800.0
2020-01-30 11:55:00,336.64,336.64,335.97,336.11,3700.0,335.7343,335.7343,335.0662,335.2058,3700.0
2020-01-30 12:00:00,336.14,336.61,336.06,336.61,1900.0,335.2357,335.7044,335.1559,335.7044,1900.0
2020-01-30 12:05:00,336.58,336.58,336.2,336.45,2634.0,335.6745,335.6745,335.2955,335.5449,2634.0
2020-01-30 12:10:00,336.31,336.36,336.2,336.36,1015.0,335.4052,335.4551,335.2955,335.4551,1015.0
2020-01-30 12:15:00,336.21,336.71,335.85,336.67,3063.0,335.3055,335.8042,334.9465,335.7643,3063.0
2020-01-30 12:20:00,336.8,336.88,336.51,336.77,2100.0,335.8939,335.9737,335.6047,335.864,2100.0
2020-01-30 12:25:00,336.64,336.77,335.77,335.97,3219.0,335.7343,335.864,334.8667,335.0662,3219.0
2020-01-30 12:30:00,335.93,336.68,335.93,336.68,1200.0,335.0263,335.7742,335.0263,335.7742,1200.0
2020-01-30 12:35:00,336.68,336.73,335.62,335.81,2002.0,335.7742,335.8241,334.7171,334.9066,2002.0
2020-01-30 12:40:00,335.53,335.53,334.85,334.89,3803.0,334.6273,334.6273,333.9492,333.9891,3803.0
2020-01-30 12:45:00,334.59,335.02,334.59,334.73,2200.0,333.6899,334.1187,333.6899,333.8295,2200.0
2020-01-30 12:50:00,334.72,335.27,334.71,334.95,9800.0,333.8195,334.368,333.8095,334.0489,9800.0
2020-01-30 12:55:00,334.86,335.02,334.74,334.74,2024.0,333.9591,334.1187,333.8395,333.8395,2024.0
2020-01-30 13:00:00,334.99,335.78,334.99,335.64,5000.0,334.0888,334.8767,334.0888,334.737,5000.0
2020-01-30 13:05:00,335.93,336.03,335.2,335.2,2402.0,335.0263,335.126,334.2982,334.2982,2402.0
2020-01-30 13:10:00,335.45,335.5,334.69,334.69,2600.0,334.5475,334.5974,333.7896,333.7896,2600.0
2020-01-30 13:15:00,334.58,335.1,334.58,334.87,4000.0,333.6799,334.1985,333.6799,333.9691,4000.0
2020-01-30 13:20:00,334.67,335.0,334.62,335.0,2200.0,333.7696,334.0988,333.7198,334.0988,2200.0
2020-01-30 13:25:00,335.2,335.28,334.99,335.28,1589.0,334.2982,334.378,334.0888,334.378,1589.0
2020-01-30 13:30:00,335.28,335.49,335.07,335.18,2604.0,334.378,334.5874,334.1686,334.2783,2604.0
2020-01-30 13:35:00,335.06,335.29,334.79,334.79,1400.0,334.1586,334.388,333.8893,333.8893,1400.0
2020-01-30 13:40:00,334.66,334.85,334.33,334.33,1700.0,333.7597,333.9492,333.4306,333.4306,1700.0
2020-01-30 13:45:00,334.4,334.52,334.34,334.49,1000.0,333.5004,333.6201,333.4405,333.5901,1000.0
2020-01-30 13:50:00,334.27,334.32,334.13,334.28,1600.0,333.3707,333.4206,333.2311,333.3807,1600.0
2020-01-30 13:55:00,334.11,334.16,333.71,333.91,2129.0,333.2112,333.261,332.8122,333.0117,2129.0
2020-01-30 14:00:00,333.91,333.92,333.49,333.66,3074.0,333.0117,333.0217,332.5928,332.7624,3074.0
2020-01-30 14:05:00,333.54,334.41,333.46,334.41,3900.0,332.6427,333.5103,332.5629,333.5103,3900.0
2020-01-30 14:10:00,334.4,334.71,334.36,334.44,3247.0,333.5004,333.8095,333.4605,333.5403,3247.0
2020-01-30 14:15:00,334.48,334.48,334.11,334.29,1900.0,333.5802,333.5802,333.2112,333.3907,1900.0
2020-01-30 14:20:00,334.51,335.37,334.51,334.99,3000.0,333.6101,334.4678,333.6101,334.0888,3000.0
2020-01-30 14:25:00,335.19,335.48,335.19,335.22,2751.0,334.2882,334.5775,334.2882,334.3182,2751.0
2020-01-30 14:30:00,335.15,335.35,335.08,335.22,3950.0,334.2484,334.4478,334.1785,334.3182,3950.0
2020-01-30 14:35:00,335.28,335.7,335.19,335.6,7309.0,334.378,334.7969,334.2882,334.6971,7309.0
2020-01-30 14:40:00,335.57,336.89,335.36,335.65,6638.0,334.6672,335.9837,334.4578,334.747,6638.0
2020-01-30 14:45:00,335.56,336.16,335.35,336.06,3278.0,334.6573,335.2556,334.4478,335.1559,3278.0
2020-01-30 14:50:00,335.92,336.3,335.52,335.88,3182.0,335.0163,335.3953,334.6174,334.9764,3182.0
2020-01-30 14:55:00,335.76,337.03,335.74,336.53,5342.0,334.8567,336.1233,334.8368,335.6246,5342.0
2020-01-30 15:00:00,336.78,336.87,336.31,336.71,1700.0,335.874,335.9637,335.4052,335.8042,1700.0
2020-01-30 15:05:00,336.65,336.86,335.86,335.86,3740.0,335.7443,335.9538,334.9564,334.9564,3740.0
2020-01-30 15:10:00,335.7,336.1,335.63,336.06,2900.0,334.7969,335.1958,334.7271,335.1559,2900.0
2020-01-30 15:15:00,335.94,336.62,335.78,336.44,4013.0,335.0362,335.7144,334.8767,335.5349,4013.0
2020-01-30 15:20:00,336.46,336.98,336.39,336.84,3900.0,335.5548,336.0734,335.485,335.9338,3900.0
2020-01-30 15:25:00,336.85,336.91,336.32,336.51,5100.0,335.9438,336.0036,335.4152,335.6047,5100.0
2020-01-30 15:30:00,336.29,336.78,335.94,336.18,7627.0,335.3853,335.874,335.0362,335.2756,7627.0
2020-01-30 15:35:00,335.91,336.14,335.4,335.93,6299.0,335.0063,335.2357,334.4977,335.0263,6299.0
2020-01-30 15:40:00,335.8,336.71,335.8,336.7,7700.0,334.8966,335.8042,334.8966,335.7942,7700.0
2020-01-30 15:45:00,336.59,336.66,336.13,336.44,8101.0,335.6845,335.7543,335.2257,335.5349,8101.0
2020-01-30 15:50:00,336.24,336.66,335.87,336.49,15538.0,335.3354,335.7543,334.9664,335.5848,15538.0
2020-01-30 15:55:00,336.28,336.31,335.71,336.24,22831.0,335.3753,335.4052,334.8069,335.3354,22831.0
2020-01-31 09:30:00,333.17,333.59,331.0,333.58,15920.0,332.2737,332.6926,330.1095,332.6826,15920.0
2020-01-31 09:35:00,333.64,334.69,331.88,334.68,5034.0,332.7424,333.7896,330.9872,333.7796,5034.0
2020-01-31 09:40:00,334.15,335.12,333.97,334.85,5901.0,333.251,334.2184,333.0715,333.9492,5901.0
2020-01-31 09:45:00,334.96,335.09,334.36,334.56,2616.0,334.0589,334.1885,333.4605,333.6599,2616.0
2020-01-31 09:50:00,334.78,334.84,333.37,333.37,2946.0,333.8794,333.9392,332.4731,332.4731,2946.0
2020-01-31 09:55:00,333.96,335.47,333.94,335.3,9063.0,333.0616,334.5675,333.0416,334.398,9063.0
2020-01-31 10:00:00,335.3,335.3,332.76,333.23,4568.0,334.398,334.398,331.8648,332.3335,4568.0
2020-01-31 10:05:00,333.31,333.8,332.87,333.09,1627.0,332.4133,332.902,331.9745,332.1939,1627.0
2020-01-31 10:10:00,333.24,333.67,332.87,333.48,6020.0,332.3435,332.7723,331.9745,332.5828,6020.0
2020-01-31 10:15:00,333.28,333.67,332.24,332.32,4971.0,332.3834,332.7723,331.3462,331.426,4971.0
2020-01-31 10:20:00,332.46,333.32,332.21,332.82,6571.0,331.5656,332.4233,331.3163,331.9246,6571.0
2020-01-31 10:25:00,332.66,332.69,330.89,330.9,10280.0,331.7651,331.795,329.9998,330.0098,10280.0
2020-01-31 10:30:00,330.66,331.53,330.4,331.32,3410.0,329.7704,330.6381,329.5111,330.4287,3410.0
2020-01-31 10:35:00,331.14,331.3,330.34,330.75,3024.0,330.2491,330.4087,329.4513,329.8602,3024.0
2020-01-31 10:40:00,331.02,331.43,330.91,331.08,3359.0,330.1295,330.5384,330.0198,330.1893,3359.0
2020-01-31 10:45:00,331.4,331.62,331.15,331.62,2232.0,330.5084,330.7279,330.2591,330.7279,2232.0
2020-01-31 10:50:00,331.6,331.71,331.09,331.11,5203.0,330.7079,330.8176,330.1993,330.2192,5203.0
2020-01-31 10:55:00,331.24,331.4,330.65,330.99,2065.0,330.3489,330.5084,329.7605,330.0995,2065.0
2020-01-31 11:00:00,330.83,331.12,330.23,330.33,4918.0,329.94,330.2292,329.3416,329.4413,4918.0
2020-01-31 11:05:00,330.31,330.32,329.57,330.11,7744.0,329.4214,329.4314,328.6834,329.2219,7744.0
2020-01-31 11:10:00,330.09,330.24,328.73,328.91,7719.0,329.202,329.3516,327.8456,328.0251,7719.0
2020-01-31 11:15:00,328.9,329.19,328.2,328.74,7578.0,328.0152,328.3044,327.3171,327.8556,7578.0
2020-01-31 11:20:00,328.75,328.86,328.45,328.59,4775.0,327.8656,327.9753,327.5664,327.706,4775.0
2020-01-31 11:25:00,328.43,328.94,328.39,328.42,5712.0,327.5464,328.0551,327.5065,327.5365,5712.0
2020-01-31 11:30:00,328.38,329.61,328.27,329.61,6589.0,327.4966,328.7233,327.3869,328.7233,6589.0
2020-01-31 11:35:00,329.44,329.92,328.12,328.24,6658.0,328.5537,329.0324,327.2373,327.3569,6658.0
2020-01-31 11:40:00,328.37,329.67,328.37,329.67,3483.0,327.4866,328.7831,327.4866,328.7831,3483.0
2020-01-31 11:45:00,329.69,331.04,329.69,331.03,6862.0,328.803,330.1494,328.803,330.1394,6862.0
2020-01-31 11:50:00,331.09,331.25,330.49,331.25,4511.0,330.1993,330.3588,329.6009,330.3588,4511.0
2020-01-31 11:55:00,331.29,331.38,330.75,330.91,5845.0,330.3987,330.4885,329.8602,330.0198,5845.0
2020-01-31 12:00:00,330.81,331.11,330.51,330.51,5410.0,329.92,330.2192,329.6208,329.6208,5410.0
2020-01-31 12:05:00,330.44,330.44,329.92,330.07,3185.0,329.551,329.551,329.0324,329.182,3185.0
2020-01-31 12:10:00,330.07,330.22,329.81,329.99,4922.0,329.182,329.3316,328.9227,329.1022,4922.0
2020-01-31 12:15:00,329.74,330.31,329.5,330.04,5593.0,328.8529,329.4214,328.6136,329.1521,5593.0
2020-01-31 12:20:00,330.06,330.4,330.06,330.2,3470.0,329.1721,329.5111,329.1721,329.3117,3470.0
2020-01-31 12:25:00,330.25,330.5,330.12,330.49,2561.0,329.3615,329.6109,329.2319,329.6009,2561.0
2020-01-31 12:30:00,330.38,330.77,330.27,330.27,2719.0,329.4912,329.8801,329.3815,329.3815,2719.0
2020-01-31 12:35:00,330.42,330.42,329.46,329.46,3220.0,329.5311,329.5311,328.5737,328.5737,3220.0
2020-01-31 12:40:00,329.63,330.66,329.61,330.66,2600.0,328.7432,329.7704,328.7233,329.7704,2600.0
2020-01-31 12:45:00,330.36,330.55,329.94,330.17,2431.0,329.4712,329.6607,329.0524,329.2818,2431.0
2020-01-31 12:50:00,330.1,330.13,329.36,330.13,4775.0,329.2119,329.2419,328.4739,329.2419,4775.0
2020-01-31 12:55:00,330.52,330.78,330.51,330.6,700.0,329.6308,329.8901,329.6208,329.7106,700.0
2020-01-31 13:00:00,330.54,331.04,330.48,330.61,2775.0,329.6508,330.1494,329.5909,329.7206,2775.0
2020-01-31 13:05:00,330.57,330.97,330.13,330.44,3694.0,329.6807,330.0796,329.2419,329.551,3694.0
2020-01-31 13:10:00,330.53,330.98,330.13,330.82,13479.0,329.6408,330.0896,329.2419,329.93,13479.0
2020-01-31 13:15:00,330.9,331.19,330.67,330.91,13254.0,330.0098,330.299,329.7804,330.0198,13254.0
2020-01-31 13:20:00,330.91,330.94,330.34,330.68,4650.0,330.0198,330.0497,329.4513,329.7904,4650.0
2020-01-31 13:25:00,330.77,330.94,330.48,330.58,4771.0,329.8801,330.0497,329.5909,329.6907,4771.0
2020-01-31 13:30:00,330.59,330.59,329.63,330.08,6565.0,329.7006,329.7006,328.7432,329.192,6565.0
2020-01-31 13:35:00,330.0,330.0,329.3,329.87,3809.0,329.1122,329.1122,328.4141,328.9826,3809.0
2020-01-31 13:40:00,329.95,330.29,329.83,329.83,3312.0,329.0623,329.4014,328.9427,328.9427,3312.0
2020-01-31 13:45:00,329.85,330.13,329.61,330.13,7209.0,328.9626,329.2419,328.7233,329.2419,7209.0
2020-01-31 13:50:00,330.21,330.84,330.21,330.76,3275.0,329.3216,329.95,329.3216,329.8702,3275.0
2020-01-31 13:55:00,330.78,331.48,330.65,331.3,3265.0,329.8901,330.5882,329.7605,330.4087,3265.0
2020-01-31 14:00:00,331.31,331.85,331.14,331.85,5102.0,330.4187,330.9572,330.2491,330.9572,5102.0
2020-01-31 14:05:00,331.87,332.33,331.87,332.33,4225.0,330.9772,331.4359,330.9772,331.4359,4225.0
2020-01-31 14:10:00,332.13,332.87,332.08,332.58,3000.0,331.2365,331.9745,331.1866,331.6853,3000.0
2020-01-31 14:15:00,332.47,333.26,332.26,333.26,3484.0,331.5756,332.3634,331.3661,332.3634,3484.0
2020-01-31 14:20:00,333.26,333.26,332.33,332.34,3644.0,332.3634,332.3634,331.4359,331.4459,3644.0
2020-01-31 14:25:00,332.5,332.65,332.27,332.63,2200.0,331.6055,331.7551,331.3761,331.7351,2200.0
2020-01-31 14:30:00,332.38,333.87,332.33,333.55,6328.0,331.4858,332.9718,331.4359,332.6527,6328.0
2020-01-31 14:35:00,333.34,333.49,333.14,333.38,1600.0,332.4432,332.5928,332.2438,332.4831,1600.0
2020-01-31 14:40:00,333.11,333.14,332.25,332.38,2567.0,332.2138,332.2438,331.3562,331.4858,2567.0
2020-01-31 14:45:00,332.3,332.89,332.3,332.89,4900.0,331.406,331.9944,331.406,331.9944,4900.0
2020-01-31 14:50:00,332.85,333.11,332.73,332.89,3200.0,331.9545,332.2138,331.8349,331.9944,3200.0
2020-01-31 14:55:00,333.01,334.19,333.01,334.14,11042.0,332.1141,333.2909,332.1141,333.2411,11042.0
2020-01-31 15:00:00,334.19,334.96,334.19,334.88,15052.0,333.2909,334.0589,333.2909,333.9791,15052.0
2020-01-31 15:05:00,334.74,335.5,334.36,335.5,16790.0,333.8395,334.5974,333.4605,334.5974,16790.0
2020-01-31 15:10:00,335.5,335.54,334.97,335.24,20429.0,334.5974,334.6373,334.0688,334.3381,20429.0
2020-01-31 15:15:00,335.33,335.96,334.93,335.7,11804.0,334.4279,335.0562,334.0289,334.7969,11804.0
2020-01-31 15:20:00,335.92,336.07,335.43,335.99,6907.0,335.0163,335.1659,334.5276,335.0861,6907.0
2020-01-31 15:25:00,335.99,336.37,335.84,336.3,12642.0,335.0861,335.4651,334.9365,335.3953,12642.0
2020-01-31 15:30:00,336.14,336.58,336.09,336.47,14571.0,335.2357,335.6745,335.1858,335.5648,14571.0
2020-01-31 15:35:00,336.39,336.59,336.14,336.53,18247.0,335.485,335.6845,335.2357,335.6246,18247.0
2020-01-31 15:40:00,336.45,337.5,336.27,337.44,19384.0,335.5449,336.592,335.3653,336.5322,19384.0
2020-01-31 15:45:00,337.44,337.44,336.74,337.03,21339.0,336.5322,336.5322,335.8341,336.1233,21339.0
2020-01-31 15:50:00,336.97,338.05,336.86,337.77,27558.0,336.0635,337.1406,335.9538,336.8613,27558.0
2020-01-31 15:55:00,337.8,338.98,337.8,337.94,80206.0,336.8912,338.0681,336.8912,337.0309,80206.0
2020-02-03 09:30:00,339.69,347.0,339.69,343.58,27725.0,338.7761,346.0665,338.7761,342.6557,27725.0
2020-02-03 09:35:00,345.0,346.5,343.81,343.81,15948.0,344.0719,345.5678,342.8851,342.8851,15948.0
2020-02-03 09:40:00,343.99,345.0,343.41,344.0,17594.0,343.0646,344.0719,342.4861,343.0745,17594.0
2020-02-03 09:45:00,343.8,345.33,343.79,344.97,11143.0,342.8751,344.401,342.8651,344.0419,11143.0
2020-02-03 09:50:00,344.44,344.44,341.13,341.93,15199.0,343.5134,343.5134,340.2123,341.0101,15199.0
2020-02-03 09:55:00,342.29,342.88,340.29,340.93,8871.0,341.3691,341.9576,339.3745,340.0128,8871.0
2020-02-03 10:00:00,341.13,342.65,341.13,341.59,9067.0,340.2123,341.7282,340.2123,340.671,9067.0
2020-02-03 10:05:00,342.03,343.41,341.06,343.11,6033.0,341.1098,342.4861,340.1425,342.1869,6033.0
2020-02-03 10:10:00,343.21,343.94,342.33,342.51,9266.0,342.2867,343.0147,341.409,341.5886,9266.0
2020-02-03 10:15:00,342.11,344.09,341.48,343.75,7656.0,341.1896,343.1643,340.5613,342.8252,7656.0
2020-02-03 10:20:00,344.49,345.98,344.05,345.98,8753.0,343.5632,345.0492,343.1244,345.0492,8753.0
2020-02-03 10:25:00,345.62,346.15,345.03,345.28,6900.0,344.6902,345.2188,344.1018,344.3511,6900.0
2020-02-03 10:30:00,345.16,345.47,344.23,344.23,4973.0,344.2314,344.5406,343.3039,343.3039,4973.0
2020-02-03 10:35:00,344.14,344.5,343.9,344.12,5043.0,343.2142,343.5732,342.9748,343.1942,5043.0
2020-02-03 10:40:00,343.95,344.08,342.89,343.47,3607.0,343.0247,343.1543,341.9675,342.546,3607.0
2020-02-03 10:45:00,343.46,343.98,342.99,343.0,4504.0,342.536,343.0546,342.0673,342.0772,4504.0
2020-02-03 10:50:00,342.92,343.7,342.92,343.6,6263.0,341.9975,342.7754,341.9975,342.6756,6263.0
2020-02-03 10:55:00,343.4,343.46,342.79,343.46,4015.0,342.4762,342.536,341.8678,342.536,4015.0
2020-02-03 11:00:00,343.51,343.51,342.79,342.98,4142.0,342.5859,342.5859,341.8678,342.0573,4142.0
2020-02-03 11:05:00,342.9,342.92,342.1,342.2,4469.0,341.9775,341.9975,341.1797,341.2794,4469.0
2020-02-03 11:10:00,342.2,342.35,341.06,341.57,4585.0,341.2794,341.429,340.1425,340.6511,4585.0
2020-02-03 11:15:00,341.44,341.44,340.14,340.3,5244.0,340.5214,340.5214,339.2249,339.3845,5244.0
2020-02-03 11:20:00,340.42,341.15,340.42,341.15,3840.0,339.5042,340.2322,339.5042,340.2322,3840.0
2020-02-03 11:25:00,341.51,341.75,340.96,340.98,3083.0,340.5912,340.8306,340.0427,340.0627,3083.0
2020-02-03 11:30:00,340.91,341.11,340.24,340.24,2973.0,339.9929,340.1923,339.3247,339.3247,2973.0
2020-02-03 11:35:00,340.15,340.15,339.4,340.02,5715.0,339.2349,339.2349,338.4869,339.1053,5715.0
2020-02-03 11:40:00,339.97,340.25,339.53,340.01,4948.0,339.0554,339.3346,338.6166,339.0953,4948.0
2020-02-03 11:45:00,340.0,340.59,339.39,339.8,4836.0,339.0853,339.6737,338.477,338.8858,4836.0
2020-02-03 11:50:00,339.94,340.22,339.68,339.8,3274.0,339.0255,339.3047,338.7662,338.8858,3274.0
2020-02-03 11:55:00,339.75,339.99,339.54,339.77,2000.0,338.836,339.0753,338.6265,338.8559,2000.0
2020-02-03 12:00:00,339.89,340.91,339.83,340.85,3300.0,338.9756,339.9929,338.9158,339.933,3300.0
2020-02-03 12:05:00,340.82,341.71,340.8,341.71,2664.0,339.9031,340.7907,339.8832,340.7907,2664.0
2020-02-03 12:10:00,341.57,342.08,341.57,341.65,4685.0,340.6511,341.1597,340.6511,340.7309,4685.0
2020-02-03 12:15:00,341.76,342.04,341.63,342.04,1100.0,340.8406,341.1198,340.7109,341.1198,1100.0
2020-02-03 12:20:00,342.0,342.16,341.47,341.47,2300.0,341.0799,341.2395,340.5514,340.5514,2300.0
2020-02-03 12:25:00,341.47,341.6,341.28,341.31,2248.0,340.5514,340.681,340.3619,340.3918,2248.0
2020-02-03 12:30:00,341.22,341.28,340.64,340.88,1508.0,340.302,340.3619,339.7236,339.9629,1508.0
2020-02-03 12:35:00,340.94,341.08,340.84,341.08,1500.0,340.0228,340.1624,339.923,340.1624,1500.0
2020-02-03 12:40:00,341.53,341.65,341.47,341.47,911.0,340.6112,340.7309,340.5514,340.5514,911.0
2020-02-03 12:45:00,341.43,341.74,341.19,341.74,2787.0,340.5115,340.8206,340.2721,340.8206,2787.0
2020-02-03 12:50:00,341.88,342.01,341.68,341.85,2512.0,340.9603,341.0899,340.7608,340.9303,2512.0
2020-02-03 12:55:00,341.76,342.0,341.35,342.0,2476.0,340.8406,341.0799,340.4317,341.0799,2476.0
2020-02-03 13:00:00,342.0,342.28,342.0,342.26,1411.0,341.0799,341.3592,341.0799,341.3392,1411.0
2020-02-03 13:05:00,342.19,342.47,341.59,341.61,2300.0,341.2694,341.5487,340.671,340.691,2300.0
2020-02-03 13:10:00,341.54,341.54,340.96,340.97,1400.0,340.6212,340.6212,340.0427,340.0527,1400.0
2020-02-03 13:15:00,340.56,341.09,340.56,341.0,2807.0,339.6438,340.1724,339.6438,340.0826,2807.0
2020-02-03 13:20:00,341.12,341.34,341.07,341.21,1100.0,340.2023,340.4217,340.1524,340.2921,1100.0
2020-02-03 13:25:00,341.21,341.46,341.1,341.41,2150.0,340.2921,340.5414,340.1823,340.4915,2150.0
2020-02-03 13:30:00,341.26,341.77,340.84,340.85,3802.0,340.3419,340.8505,339.923,339.933,3802.0
2020-02-03 13:35:00,340.68,341.36,340.48,341.34,1815.0,339.7635,340.4417,339.564,340.4217,1815.0
2020-02-03 13:40:00,341.32,341.36,341.21,341.29,1005.0,340.4018,340.4417,340.2921,340.3718,1005.0
2020-02-03 13:45:00,341.41,341.41,341.05,341.22,1300.0,340.4915,340.4915,340.1325,340.302,1300.0
2020-02-03 13:50:00,341.41,341.41,340.98,341.26,2633.0,340.4915,340.4915,340.0627,340.3419,2633.0
2020-02-03 13:55:00,341.21,341.36,340.43,340.57,3293.0,340.2921,340.4417,339.5142,339.6538,3293.0
2020-02-03 14:00:00,340.68,340.85,340.54,340.85,2100.0,339.7635,339.933,339.6239,339.933,2100.0
2020-02-03 14:05:00,340.6,341.26,340.6,341.26,1150.0,339.6837,340.3419,339.6837,340.3419,1150.0
2020-02-03 14:10:00,341.0,341.13,340.67,340.92,3422.0,340.0826,340.2123,339.7535,340.0028,3422.0
2020-02-03 14:15:00,341.04,341.04,340.51,340.61,4347.0,340.1225,340.1225,339.5939,339.6937,4347.0
2020-02-03 14:20:00,340.62,340.63,340.09,340.22,5913.0,339.7036,339.7136,339.1751,339.3047,5913.0
2020-02-03 14:25:00,340.22,340.45,340.11,340.15,1390.0,339.3047,339.5341,339.195,339.2349,1390.0
2020-02-03 14:30:00,340.14,340.9,340.09,340.41,10020.0,339.2249,339.9829,339.1751,339.4942,10020.0
2020-02-03 14:35:00,340.4,340.64,340.4,340.45,1800.0,339.4842,339.7236,339.4842,339.5341,1800.0
2020-02-03 14:40:00,340.59,340.98,340.51,340.75,1600.0,339.6737,340.0627,339.5939,339.8333,1600.0
2020-02-03 14:45:00,340.93,341.23,340.93,341.23,800.0,340.0128,340.312,340.0128,340.312,800.0
2020-02-03 14:50:00,341.29,341.98,341.23,341.56,5542.0,340.3718,341.06,340.312,340.6411,5542.0
2020-02-03 14:55:00,341.52,342.02,341.41,341.73,4690.0,340.6012,341.0999,340.4915,340.8107,4690.0
2020-02-03 15:00:00,341.87,342.05,341.74,341.9,1900.0,340.9503,341.1298,340.8206,340.9802,1900.0
2020-02-03 15:05:00,341.87,342.32,341.84,342.21,2118.0,340.9503,341.3991,340.9204,341.2894,2118.0
2020-02-03 15:10:00,342.2,342.31,341.84,342.31,3665.0,341.2794,341.3891,340.9204,341.3891,3665.0
2020-02-03 15:15:00,341.99,342.3,341.83,342.3,2241.0,341.07,341.3791,340.9104,341.3791,2241.0
2020-02-03 15:20:00,342.14,342.45,341.95,342.45,3700.0,341.2196,341.5287,341.0301,341.5287,3700.0
2020-02-03 15:25:00,342.41,342.73,342.25,342.65,9336.0,341.4888,341.808,341.3293,341.7282,9336.0
2020-02-03 15:30:00,342.57,342.62,342.32,342.56,5007.0,341.6484,341.6983,341.3991,341.6384,5007.0
2020-02-03 15:35:00,342.42,342.55,342.32,342.41,4560.0,341.4988,341.6284,341.3991,341.4888,4560.0
2020-02-03 15:40:00,342.32,342.44,342.02,342.23,7995.0,341.3991,341.5187,341.0999,341.3093,7995.0
2020-02-03 15:45:00,342.11,342.12,341.54,341.89,10960.0,341.1896,341.1996,340.6212,340.9702,10960.0
2020-02-03 15:50:00,341.75,341.89,340.4,340.46,26671.0,340.8306,340.9702,339.4842,339.5441,26671.0
2020-02-03 15:55:00,340.53,341.5,340.53,341.11,38599.0,339.6139,340.5813,339.6139,340.1923,38599.0
2020-02-04 09:30:00,347.9,359.15,347.64,348.88,65056.0,346.9641,358.1838,346.7048,347.9414,65056.0
2020-02-04 09:35:00,348.94,350.15,347.62,348.0,7303.0,348.0013,349.208,346.6848,347.0638,7303.0
2020-02-04 09:40:00,348.46,351.79,348.24,349.88,6300.0,347.5225,350.8436,347.3031,348.9387,6300.0
2020-02-04 09:45:00,350.38,353.62,350.38,353.62,22377.0,349.4374,352.6687,349.4374,352.6687,22377.0
2020-02-04 09:50:00,353.5,355.45,352.49,353.17,20419.0,352.549,354.4937,351.5417,352.2199,20419.0
2020-02-04 09:55:00,352.48,353.24,351.37,352.5,9980.0,351.5317,352.2897,350.4247,351.5517,9980.0
2020-02-04 10:00:00,352.5,354.39,351.82,354.19,12676.0,351.5517,353.4366,350.8735,353.2371,12676.0
2020-02-04 10:05:00,353.16,355.2,353.16,353.5,10465.0,352.2099,354.2444,352.2099,352.549,10465.0
2020-02-04 10:10:00,353.5,353.68,351.72,351.72,5886.0,352.549,352.7285,350.7738,350.7738,5886.0
2020-02-04 10:15:00,351.73,352.35,351.51,352.07,4191.0,350.7838,351.4021,350.5643,351.1228,4191.0
2020-02-04 10:20:00,351.97,352.35,351.35,352.35,3397.0,351.0231,351.4021,350.4048,351.4021,3397.0
2020-02-04 10:25:00,352.37,353.78,352.37,353.45,10383.0,351.422,352.8282,351.422,352.4991,10383.0
2020-02-04 10:30:00,353.76,353.94,352.96,353.94,7232.0,352.8083,352.9878,352.0104,352.9878,7232.0
2020-02-04 10:35:00,353.9,355.5,353.74,355.42,7200.0,352.9479,354.5436,352.7883,354.4638,7200.0
2020-02-04 10:40:00,355.47,356.51,355.27,356.4,9095.0,354.5137,355.5509,354.3142,355.4412,9095.0
2020-02-04 10:45:00,356.12,357.17,355.76,355.79,8972.0,355.1619,356.2091,354.8029,354.8328,8972.0
2020-02-04 10:50:00,355.65,356.11,355.02,355.6,4969.0,354.6932,355.152,354.0649,354.6433,4969.0
2020-02-04 10:55:00,355.38,356.0,354.45,354.61,15073.0,354.4239,355.0423,353.4964,353.656,15073.0
2020-02-04 11:00:00,354.61,354.74,353.95,354.29,7654.0,353.656,353.7857,352.9978,353.3369,7654.0
2020-02-04 11:05:00,354.23,354.23,353.32,353.75,3300.0,353.277,353.277,352.3695,352.7983,3300.0
2020-02-04 11:10:00,353.76,354.58,353.76,354.17,1950.0,352.8083,353.6261,352.8083,353.2172,1950.0
2020-02-04 11:15:00,354.3,355.34,354.3,355.04,3150.0,353.3468,354.384,353.3468,354.0848,3150.0
2020-02-04 11:20:00,355.25,355.38,354.73,355.03,2600.0,354.2943,354.4239,353.7757,354.0749,2600.0
2020-02-04 11:25:00,354.83,355.59,354.61,355.3,3764.0,353.8754,354.6334,353.656,354.3441,3764.0
2020-02-04 11:30:00,355.64,356.47,355.51,356.12,8083.0,354.6832,355.511,354.5536,355.1619,8083.0
2020-02-04 11:35:00,355.9,356.76,355.9,356.08,3020.0,354.9425,355.8002,354.9425,355.122,3020.0
2020-02-04 11:40:00,356.27,356.62,355.68,355.69,3099.0,355.3115,355.6606,354.7231,354.7331,3099.0
2020-02-04 11:45:00,355.68,355.87,355.17,355.87,4058.0,354.7231,354.9126,354.2145,354.9126,4058.0
2020-02-04 11:50:00,355.83,355.96,355.23,355.23,1831.0,354.8727,355.0024,354.2743,354.2743,1831.0
2020-02-04 11:55:00,355.42,355.99,355.34,355.99,1600.0,354.4638,355.0323,354.384,355.0323,1600.0
2020-02-04 12:00:00,355.99,356.25,355.23,355.48,6719.0,355.0323,355.2916,354.2743,354.5237,6719.0
2020-02-04 12:05:00,355.42,355.42,354.65,354.71,2100.0,354.4638,354.4638,353.6959,353.7557,2100.0
2020-02-04 12:10:00,354.87,355.66,354.86,355.4,1604.0,353.9153,354.7032,353.9053,354.4439,1604.0
2020-02-04 12:15:00,355.44,356.05,354.99,355.17,9916.0,354.4838,355.0921,354.035,354.2145,9916.0
2020-02-04 12:20:00,355.16,355.24,355.13,355.24,1100.0,354.2045,354.2843,354.1746,354.2843,1100.0
2020-02-04 12:25:00,355.24,355.95,355.23,355.65,5164.0,354.2843,354.9924,354.2743,354.6932,5164.0
2020-02-04 12:30:00,355.32,356.0,355.28,356.0,5120.0,354.3641,355.0423,354.3242,355.0423,5120.0
2020-02-04 12:35:00,356.01,356.07,355.36,355.4,2639.0,355.0522,355.1121,354.404,354.4439,2639.0
2020-02-04 12:40:00,355.4,355.82,355.33,355.74,900.0,354.4439,354.8627,354.3741,354.783,900.0
2020-02-04 12:45:00,355.83,356.12,355.59,355.59,2204.0,354.8727,355.1619,354.6334,354.6334,2204.0
2020-02-04 12:50:00,355.94,356.17,355.87,355.96,1004.0,354.9824,355.2118,354.9126,355.0024,1004.0
2020-02-04 12:55:00,355.97,356.04,355.56,355.66,1907.0,355.0123,355.0822,354.6034,354.7032,1907.0
2020-02-04 13:00:00,355.66,356.0,355.65,355.98,2614.0,354.7032,355.0423,354.6932,355.0223,2614.0
2020-02-04 13:05:00,356.1,356.25,355.8,355.85,2084.0,355.142,355.2916,354.8428,354.8927,2084.0
2020-02-04 13:10:00,355.67,356.25,355.5,356.06,3569.0,354.7132,355.2916,354.5436,355.1021,3569.0
2020-02-04 13:15:00,355.91,356.38,355.76,356.07,3450.0,354.9525,355.4212,354.8029,355.1121,3450.0
2020-02-04 13:20:00,356.07,356.25,356.07,356.25,1225.0,355.1121,355.2916,355.1121,355.2916,1225.0
2020-02-04 13:25:00,356.37,357.53,356.37,357.33,7915.0,355.4113,356.5681,355.4113,356.3687,7915.0
2020-02-04 13:30:00,357.49,357.96,357.4,357.86,5431.0,356.5283,356.997,356.4385,356.8973,5431.0
2020-02-04 13:35:00,357.91,358.5,357.8,358.32,20481.0,356.9471,357.5355,356.8374,357.356,20481.0
2020-02-04 13:40:00,358.35,359.0,358.14,358.4,5968.0,357.3859,358.0342,357.1765,357.4358,5968.0
2020-02-04 13:45:00,358.31,358.5,356.92,357.18,3348.0,357.3461,357.5355,355.9598,356.2191,3348.0
2020-02-04 13:50:00,357.02,357.72,356.88,357.67,3309.0,356.0595,356.7576,355.9199,356.7078,3309.0
2020-02-04 13:55:00,357.62,357.9,357.43,357.65,3401.0,356.6579,356.9372,356.4684,356.6878,3401.0
2020-02-04 14:00:00,357.38,357.53,357.12,357.53,2128.0,356.4186,356.5681,356.1593,356.5681,2128.0
2020-02-04 14:05:00,357.5,357.9,357.5,357.72,2283.0,356.5382,356.9372,356.5382,356.7576,2283.0
2020-02-04 14:10:00,357.56,358.15,357.56,357.93,3900.0,356.5981,357.1865,356.5981,356.9671,3900.0
2020-02-04 14:15:00,357.88,358.24,357.86,358.24,1582.0,356.9172,357.2762,356.8973,357.2762,1582.0
2020-02-04 14:20:00,358.18,358.98,358.18,358.95,5949.0,357.2164,358.0142,357.2164,357.9843,5949.0
2020-02-04 14:25:00,358.82,358.89,358.34,358.52,3982.0,357.8547,357.9245,357.376,357.5555,3982.0
2020-02-04 14:30:00,358.81,359.27,358.69,359.21,7231.0,357.8447,358.3035,357.725,358.2436,7231.0
2020-02-04 14:35:00,359.21,359.49,359.06,359.39,3350.0,358.2436,358.5229,358.094,358.4231,3350.0
2020-02-04 14:40:00,359.32,359.35,358.62,359.12,5186.0,358.3533,358.3833,357.6552,358.1539,5186.0
2020-02-04 14:45:00,359.13,359.23,358.9,359.0,3859.0,358.1638,358.2636,357.9345,358.0342,3859.0
2020-02-04 14:50:00,359.2,359.2,358.85,358.98,1803.0,358.2337,358.2337,357.8846,358.0142,1803.0
2020-02-04 14:55:00,358.98,359.27,358.81,359.15,5193.0,358.0142,358.3035,357.8447,358.1838,5193.0
2020-02-04 15:00:00,358.81,358.98,358.38,358.38,3397.0,357.8447,358.0142,357.4159,357.4159,3397.0
2020-02-04 15:05:00,358.43,358.89,358.38,358.61,3311.0,357.4657,357.9245,357.4159,357.6452,3311.0
2020-02-04 15:10:00,358.71,358.87,358.36,358.62,4078.0,357.745,357.9045,357.3959,357.6552,4078.0
2020-02-04 15:15:00,358.4,358.87,358.4,358.55,3116.0,357.4358,357.9045,357.4358,357.5854,3116.0
2020-02-04 15:20:00,358.64,359.26,358.63,359.2,3920.0,357.6752,358.2935,357.6652,358.2337,3920.0
2020-02-04 15:25:00,359.27,359.36,359.03,359.15,4328.0,358.3035,358.3932,358.0641,358.1838,4328.0
2020-02-04 15:30:00,359.04,359.18,358.29,358.37,5975.0,358.0741,358.2137,357.3261,357.4059,5975.0
2020-02-04 15:35:00,358.34,358.43,358.0,358.19,8552.0,357.376,357.4657,357.0369,357.2264,8552.0
2020-02-04 15:40:00,358.05,358.06,357.26,357.92,8078.0,357.0867,357.0967,356.2989,356.9571,8078.0
2020-02-04 15:45:00,357.88,358.07,357.16,357.16,14240.0,356.9172,357.1067,356.1991,356.1991,14240.0
2020-02-04 15:50:00,357.0,357.12,356.37,356.7,16838.0,356.0396,356.1593,355.4113,355.7404,16838.0
2020-02-04 15:55:00,356.81,356.81,355.82,356.0,52003.0,355.8501,355.8501,354.8627,355.0423,52003.0
2020-02-05 09:30:00,364.84,372.98,363.0,371.83,63688.0,363.8585,371.9766,362.0234,370.8297,63688.0
2020-02-05 09:35:00,371.99,371.99,366.98,368.05,45746.0,370.9892,370.9892,365.9927,367.0598,45746.0
2020-02-05 09:40:00,367.33,373.55,366.17,373.0,78814.0,366.3418,372.5451,365.1849,371.9965,78814.0
2020-02-05 09:45:00,372.79,376.68,372.51,373.97,55216.0,371.7871,375.6666,371.5078,372.9639,55216.0
2020-02-05 09:50:00,374.2,374.77,372.66,373.89,25359.0,373.1933,373.7618,371.6574,372.8841,25359.0
2020-02-05 09:55:00,373.39,373.59,369.69,370.47,33464.0,372.3855,372.5849,368.6954,369.4733,33464.0
2020-02-05 10:00:00,370.53,372.24,369.56,371.44,13514.0,369.5332,371.2386,368.5658,370.4407,13514.0
2020-02-05 10:05:00,371.62,373.48,371.62,372.57,11419.0,370.6202,372.4752,370.6202,371.5677,11419.0
2020-02-05 10:10:00,371.94,372.02,369.39,369.58,17358.0,370.9394,371.0192,368.3962,368.5857,17358.0
2020-02-05 10:15:00,369.65,370.86,368.89,370.86,25523.0,368.6555,369.8623,367.8976,369.8623,25523.0
2020-02-05 10:20:00,370.79,372.22,369.75,371.03,8259.0,369.7925,371.2186,368.7553,370.0318,8259.0
2020-02-05 10:25:00,370.71,371.0,368.67,369.86,16169.0,369.7127,370.0019,367.6782,368.865,16169.0
2020-02-05 10:30:00,369.49,370.38,368.9,370.38,9245.0,368.496,369.3836,367.9076,369.3836,9245.0
2020-02-05 10:35:00,370.27,370.75,369.84,369.94,14312.0,369.2739,369.7526,368.845,368.9448,14312.0
2020-02-05 10:40:00,369.99,372.0,369.81,372.0,4596.0,368.9946,370.9992,368.8151,370.9992,4596.0
2020-02-05 10:45:00,371.87,373.19,371.74,373.19,11047.0,370.8696,372.186,370.7399,372.186,11047.0
2020-02-05 10:50:00,372.8,373.32,372.35,372.7,5914.0,371.7971,372.3157,371.3483,371.6973,5914.0
2020-02-05 10:55:00,372.69,373.21,372.38,373.19,7977.0,371.6874,372.206,371.3782,372.186,7977.0
2020-02-05 11:00:00,373.0,373.7,372.59,372.62,7945.0,371.9965,372.6946,371.5876,371.6176,7945.0
2020-02-05 11:05:00,372.48,373.17,372.46,373.17,3015.0,371.4779,372.1661,371.458,372.1661,3015.0
2020-02-05 11:10:00,372.99,373.7,372.79,373.63,5530.0,371.9866,372.6946,371.7871,372.6248,5530.0
2020-02-05 11:15:00,373.73,373.85,372.95,372.96,2500.0,372.7246,372.8442,371.9467,371.9566,2500.0
2020-02-05 11:20:00,372.81,373.12,372.64,372.99,4336.0,371.807,372.1162,371.6375,371.9866,4336.0
2020-02-05 11:25:00,372.98,373.65,372.84,373.51,4553.0,371.9766,372.6448,371.837,372.5052,4553.0
2020-02-05 11:30:00,373.51,374.96,373.51,374.5,7761.0,372.5052,373.9513,372.5052,373.4925,7761.0
2020-02-05 11:35:00,374.58,374.83,374.1,374.31,7847.0,373.5723,373.8216,373.0936,373.303,7847.0
2020-02-05 11:40:00,374.0,374.16,372.98,373.16,11755.0,372.9938,373.1534,371.9766,372.1561,11755.0
2020-02-05 11:45:00,372.99,373.48,372.54,373.45,4451.0,371.9866,372.4752,371.5378,372.4453,4451.0
2020-02-05 11:50:00,373.19,373.82,372.85,373.79,3581.0,372.186,372.8143,371.8469,372.7844,3581.0
2020-02-05 11:55:00,373.39,374.58,373.18,374.44,5526.0,372.3855,373.5723,372.176,373.4327,5526.0
2020-02-05 12:00:00,374.64,374.81,373.23,373.23,3300.0,373.6321,373.8017,372.2259,372.2259,3300.0
2020-02-05 12:05:00,373.35,373.64,372.52,372.55,4100.0,372.3456,372.6348,371.5178,371.5477,4100.0
2020-02-05 12:10:00,372.56,372.92,372.06,372.06,6566.0,371.5577,371.9167,371.0591,371.0591,6566.0
2020-02-05 12:15:00,372.23,372.26,371.27,371.27,5483.0,371.2286,371.2585,370.2712,370.2712,5483.0
2020-02-05 12:20:00,371.22,371.44,370.98,371.44,5701.0,370.2213,370.4407,369.982,370.4407,5701.0
2020-02-05 12:25:00,371.43,371.64,370.55,370.55,2723.0,370.4308,370.6402,369.5531,369.5531,2723.0
2020-02-05 12:30:00,370.0,370.3,369.75,369.94,14311.0,369.0046,369.3038,368.7553,368.9448,14311.0
2020-02-05 12:35:00,370.06,370.16,369.89,370.0,3464.0,369.0644,369.1642,368.8949,369.0046,3464.0
2020-02-05 12:40:00,369.96,371.51,369.77,371.51,6812.0,368.9647,370.5105,368.7752,370.5105,6812.0
2020-02-05 12:45:00,372.0,372.0,371.21,371.58,4837.0,370.9992,370.9992,370.2113,370.5804,4837.0
2020-02-05 12:50:00,371.6,371.88,371.56,371.79,1300.0,370.6003,370.8795,370.5604,370.7898,1300.0
2020-02-05 12:55:00,371.6,371.6,371.2,371.25,1500.0,370.6003,370.6003,370.2014,370.2512,1500.0
2020-02-05 13:00:00,371.22,371.57,371.21,371.23,2774.0,370.2213,370.5704,370.2113,370.2313,2774.0
2020-02-05 13:05:00,371.28,371.55,371.27,371.48,1706.0,370.2812,370.5504,370.2712,370.4806,1706.0
2020-02-05 13:10:00,371.44,371.67,371.36,371.56,3354.0,370.4407,370.6701,370.3609,370.5604,3354.0
2020-02-05 13:15:00,371.56,371.61,371.23,371.28,4307.0,370.5604,370.6103,370.2313,370.2812,4307.0
2020-02-05 13:20:00,371.66,373.39,371.66,372.85,15629.0,370.6601,372.3855,370.6601,371.8469,15629.0
2020-02-05 13:25:00,373.09,373.91,373.09,373.29,2303.0,372.0863,372.9041,372.0863,372.2858,2303.0
2020-02-05 13:30:00,373.16,374.0,372.76,373.4,7724.0,372.1561,372.9938,371.7572,372.3955,7724.0
2020-02-05 13:35:00,374.03,374.98,373.71,374.68,6771.0,373.0238,373.9712,372.7046,373.672,6771.0
2020-02-05 13:40:00,374.84,376.38,374.76,375.51,11026.0,373.8316,375.3674,373.7518,374.4998,11026.0
2020-02-05 13:45:00,375.07,375.76,375.0,375.38,2512.0,374.061,374.7491,373.9911,374.3701,2512.0
2020-02-05 13:50:00,375.04,375.19,373.55,373.65,7213.0,374.031,374.1806,372.5451,372.6448,7213.0
2020-02-05 13:55:00,373.69,374.3,373.48,373.8,2357.0,372.6847,373.293,372.4752,372.7944,2357.0
2020-02-05 14:00:00,374.14,375.06,373.86,374.15,3526.0,373.1335,374.051,372.8542,373.1434,3526.0
2020-02-05 14:05:00,373.75,373.75,372.1,373.44,4721.0,372.7445,372.7445,371.099,372.4353,4721.0
2020-02-05 14:10:00,373.29,373.42,371.6,372.2,7845.0,372.2858,372.4154,370.6003,371.1987,7845.0
2020-02-05 14:15:00,372.3,373.14,372.3,372.42,2600.0,371.2984,372.1362,371.2984,371.4181,2600.0
2020-02-05 14:20:00,372.55,373.19,372.54,372.71,2910.0,371.5477,372.186,371.5378,371.7073,2910.0
2020-02-05 14:25:00,373.0,373.65,372.62,372.9,3383.0,371.9965,372.6448,371.6176,371.8968,3383.0
2020-02-05 14:30:00,373.13,373.15,371.43,371.72,4894.0,372.1262,372.1461,370.4308,370.72,4894.0
2020-02-05 14:35:00,371.48,372.18,371.47,371.75,2140.0,370.4806,371.1787,370.4706,370.7499,2140.0
2020-02-05 14:40:00,371.97,371.97,371.21,371.22,1942.0,370.9693,370.9693,370.2113,370.2213,1942.0
2020-02-05 14:45:00,371.34,371.81,370.87,371.81,2900.0,370.341,370.8097,369.8723,370.8097,2900.0
2020-02-05 14:50:00,371.68,372.1,371.49,371.78,5930.0,370.6801,371.099,370.4906,370.7798,5930.0
2020-02-05 14:55:00,371.81,372.37,371.6,372.37,3649.0,370.8097,371.3682,370.6003,371.3682,3649.0
2020-02-05 15:00:00,372.53,372.98,371.95,372.12,3390.0,371.5278,371.9766,370.9494,371.1189,3390.0
2020-02-05 15:05:00,371.99,372.83,371.85,372.71,3313.0,370.9892,371.827,370.8496,371.7073,3313.0
2020-02-05 15:10:00,372.56,372.61,371.63,371.87,5301.0,371.5577,371.6076,370.6302,370.8696,5301.0
2020-02-05 15:15:00,371.91,372.29,371.85,372.1,5068.0,370.9095,371.2884,370.8496,371.099,5068.0
2020-02-05 15:20:00,372.15,372.71,372.0,372.44,5206.0,371.1488,371.7073,370.9992,371.438,5206.0
2020-02-05 15:25:00,372.61,373.0,372.21,372.72,15399.0,371.6076,371.9965,371.2087,371.7173,15399.0
2020-02-05 15:30:00,372.67,372.87,370.89,371.44,33912.0,371.6674,371.8669,369.8922,370.4407,33912.0
2020-02-05 15:35:00,371.34,371.39,370.98,371.01,5149.0,370.341,370.3909,369.982,370.0119,5149.0
2020-02-05 15:40:00,371.13,371.38,371.0,371.15,6127.0,370.1316,370.3809,370.0019,370.1515,6127.0
2020-02-05 15:45:00,371.08,371.85,370.96,371.22,8226.0,370.0817,370.8496,369.962,370.2213,8226.0
2020-02-05 15:50:00,371.04,371.68,370.56,371.01,22026.0,370.0418,370.6801,369.5631,370.0119,22026.0
2020-02-05 15:55:00,371.01,373.75,370.41,373.75,92512.0,370.0119,372.7445,369.4135,372.7445,92512.0
2020-02-06 09:30:00,385.53,386.89,381.55,386.89,35026.0,384.4928,385.8492,380.5235,385.8492,35026.0
2020-02-06 09:35:00,386.93,386.98,383.03,384.16,20393.0,385.8891,385.9389,381.9995,383.1265,20393.0
2020-02-06 09:40:00,383.54,384.12,380.5,381.17,49653.0,382.5082,383.0866,379.4764,380.1446,49653.0
2020-02-06 09:45:00,380.54,381.84,375.25,376.62,19208.0,379.5162,380.8127,374.2405,375.6068,19208.0
2020-02-06 09:50:00,376.62,381.42,375.03,379.96,17449.0,375.6068,380.3939,374.0211,378.9378,17449.0
2020-02-06 09:55:00,379.9,380.58,378.77,380.47,11033.0,378.878,379.5561,377.751,379.4464,11033.0
2020-02-06 10:00:00,380.44,380.74,378.4,380.74,59912.0,379.4165,379.7157,377.382,379.7157,59912.0
2020-02-06 10:05:00,380.82,382.89,379.98,382.04,12245.0,379.7955,381.8599,378.9578,381.0122,12245.0
2020-02-06 10:10:00,382.53,383.0,382.23,382.49,6106.0,381.5009,381.9696,381.2017,381.461,6106.0
2020-02-06 10:15:00,381.85,382.1,380.02,380.63,3500.0,380.8227,381.072,378.9976,379.606,3500.0
2020-02-06 10:20:00,381.02,382.83,381.02,382.67,7767.0,379.995,381.8001,379.995,381.6405,7767.0
2020-02-06 10:25:00,382.69,384.91,382.55,384.91,8238.0,381.6605,383.8745,381.5208,383.8745,8238.0
2020-02-06 10:30:00,384.5,386.2,384.5,386.2,10803.0,383.4656,385.161,383.4656,385.161,10803.0
2020-02-06 10:35:00,386.48,387.96,386.07,387.96,12868.0,385.4403,386.9163,385.0314,386.9163,12868.0
2020-02-06 10:40:00,387.99,388.88,386.19,387.8,22842.0,386.9462,387.8338,385.151,386.7567,22842.0
2020-02-06 10:45:00,387.97,389.12,387.47,387.7,9194.0,386.9263,388.0732,386.4276,386.657,9194.0
2020-02-06 10:50:00,386.74,387.76,385.86,387.49,6358.0,385.6996,386.7168,384.8219,386.4475,6358.0
2020-02-06 10:55:00,387.53,389.0,387.53,388.15,13303.0,386.4874,387.9535,386.4874,387.1058,13303.0
2020-02-06 11:00:00,388.15,388.15,386.7,387.1,11627.0,387.1058,387.1058,385.6597,386.0586,11627.0
2020-02-06 11:05:00,386.85,386.85,385.53,385.75,3705.0,385.8093,385.8093,384.4928,384.7122,3705.0
2020-02-06 11:10:00,386.45,387.27,385.86,387.14,4604.0,385.4103,386.2281,384.8219,386.0985,4604.0
2020-02-06 11:15:00,387.5,387.99,386.09,386.51,5000.0,386.4575,386.9462,385.0513,385.4702,5000.0
2020-02-06 11:20:00,386.24,387.49,385.83,387.49,4700.0,385.2009,386.4475,384.792,386.4475,4700.0
2020-02-06 11:25:00,387.49,387.5,386.01,387.09,6807.0,386.4475,386.4575,384.9715,386.0486,6807.0
2020-02-06 11:30:00,386.99,388.56,386.99,388.32,5156.0,385.9489,387.5147,385.9489,387.2753,5156.0
2020-02-06 11:35:00,388.62,389.8,388.58,388.96,5810.0,387.5745,388.7513,387.5346,387.9136,5810.0
2020-02-06 11:40:00,388.72,389.59,388.13,389.03,4989.0,387.6742,388.5419,387.0858,387.9834,4989.0
2020-02-06 11:45:00,389.17,389.4,387.76,387.82,18130.0,388.123,388.3524,386.7168,386.7767,18130.0
2020-02-06 11:50:00,387.64,387.64,386.24,387.01,7300.0,386.5971,386.5971,385.2009,385.9688,7300.0
2020-02-06 11:55:00,387.33,387.53,385.71,386.74,11522.0,386.288,386.4874,384.6723,385.6996,11522.0
2020-02-06 12:00:00,386.94,387.68,385.72,387.36,116680.0,385.899,386.637,384.6823,386.3179,116680.0
2020-02-06 12:05:00,387.05,388.54,387.05,388.34,6871.0,386.0087,387.4947,386.0087,387.2953,6871.0
2020-02-06 12:10:00,388.03,389.09,388.03,388.96,10472.0,386.9861,388.0432,386.9861,387.9136,10472.0
2020-02-06 12:15:00,388.97,389.8,388.97,389.31,7025.0,387.9236,388.7513,387.9236,388.2627,7025.0
2020-02-06 12:20:00,389.77,390.98,389.77,390.57,11990.0,388.7214,389.9282,388.7214,389.5193,11990.0
2020-02-06 12:25:00,390.77,391.59,390.35,391.59,10863.0,389.7187,390.5365,389.2999,390.5365,10863.0
2020-02-06 12:30:00,391.71,392.49,390.72,392.49,14394.0,390.6562,391.4341,389.6689,391.4341,14394.0
2020-02-06 12:35:00,392.56,394.0,392.26,394.0,9451.0,391.5039,392.94,391.2047,392.94,9451.0
2020-02-06 12:40:00,393.95,394.68,391.03,391.09,8631.0,392.8902,393.6182,389.978,390.0379,8631.0
2020-02-06 12:45:00,391.37,391.38,388.98,389.42,9494.0,390.3171,390.3271,387.9335,388.3724,9494.0
2020-02-06 12:50:00,389.67,390.7,389.67,390.16,4168.0,388.6217,389.6489,388.6217,389.1104,4168.0
2020-02-06 12:55:00,390.64,391.37,389.7,389.7,10524.0,389.5891,390.3171,388.6516,388.6516,10524.0
2020-02-06 13:00:00,389.22,390.58,389.21,389.77,4763.0,388.1729,389.5292,388.1629,388.7214,4763.0
2020-02-06 13:05:00,390.0,390.26,388.42,388.44,4550.0,388.9508,389.2101,387.375,387.395,4550.0
2020-02-06 13:10:00,388.32,389.17,388.19,389.16,2696.0,387.2753,388.123,387.1457,388.1131,2696.0
2020-02-06 13:15:00,388.96,390.33,388.95,390.3,5803.0,387.9136,389.2799,387.9036,389.25,5803.0
2020-02-06 13:20:00,390.32,390.66,389.44,390.0,6750.0,389.2699,389.609,388.3923,388.9508,6750.0
2020-02-06 13:25:00,390.65,392.72,390.35,392.06,29688.0,389.599,391.6635,389.2999,391.0053,29688.0
2020-02-06 13:30:00,392.05,392.2,390.59,390.59,9248.0,390.9953,391.1449,389.5392,389.5392,9248.0
2020-02-06 13:35:00,390.9,390.9,389.56,389.94,4115.0,389.8484,389.8484,388.512,388.891,4115.0
2020-02-06 13:40:00,390.03,391.03,389.71,391.03,5297.0,388.9807,389.978,388.6616,389.978,5297.0
2020-02-06 13:45:00,390.76,391.1,389.6,389.73,3500.0,389.7088,390.0478,388.5519,388.6815,3500.0
2020-02-06 13:50:00,389.74,390.18,389.72,390.16,2641.0,388.6915,389.1303,388.6715,389.1104,2641.0
2020-02-06 13:55:00,390.18,390.59,389.8,389.94,3768.0,389.1303,389.5392,388.7513,388.891,3768.0
2020-02-06 14:00:00,389.91,390.28,389.68,389.91,4775.0,388.861,389.23,388.6317,388.861,4775.0
2020-02-06 14:05:00,389.79,389.79,388.47,389.08,5656.0,388.7414,388.7414,387.4249,388.0333,5656.0
2020-02-06 14:10:00,389.38,390.49,388.75,390.01,4175.0,388.3325,389.4395,387.7042,388.9608,4175.0
2020-02-06 14:15:00,390.17,391.22,389.22,389.22,7908.0,389.1203,390.1675,388.1729,388.1729,7908.0
2020-02-06 14:20:00,389.84,390.68,389.81,389.96,4025.0,388.7912,389.629,388.7613,388.9109,4025.0
2020-02-06 14:25:00,390.68,390.73,389.9,390.21,5030.0,389.629,389.6788,388.8511,389.1602,5030.0
2020-02-06 14:30:00,390.36,390.99,390.36,390.72,5082.0,389.3098,389.9381,389.3098,389.6689,5082.0
2020-02-06 14:35:00,390.62,390.71,389.61,389.96,63674.0,389.5691,389.6589,388.5618,388.9109,63674.0
2020-02-06 14:40:00,389.66,392.5,389.66,391.83,12078.0,388.6117,391.4441,388.6117,390.7759,12078.0
2020-02-06 14:45:00,391.81,392.65,391.31,392.27,14335.0,390.7559,391.5937,390.2573,391.2147,14335.0
2020-02-06 14:50:00,392.22,392.37,391.12,391.39,5926.0,391.1648,391.3144,390.0678,390.3371,5926.0
2020-02-06 14:55:00,391.13,391.94,389.89,389.89,11558.0,390.0778,390.8856,388.8411,388.8411,11558.0
2020-02-06 15:00:00,390.14,390.63,390.02,390.43,13903.0,389.0904,389.5791,388.9707,389.3796,13903.0
2020-02-06 15:05:00,390.63,390.89,390.26,390.81,7077.0,389.5791,389.8384,389.2101,389.7586,7077.0
2020-02-06 15:10:00,390.83,391.34,389.68,389.75,5916.0,389.7786,390.2872,388.6317,388.7015,5916.0
2020-02-06 15:15:00,390.07,390.51,389.76,389.98,4800.0,389.0206,389.4594,388.7114,388.9308,4800.0
2020-02-06 15:20:00,390.1,390.53,389.7,390.19,7007.0,389.0505,389.4794,388.6516,389.1403,7007.0
2020-02-06 15:25:00,390.38,391.0,390.19,390.78,6666.0,389.3298,389.9481,389.1403,389.7287,6666.0
2020-02-06 15:30:00,390.63,390.96,389.61,389.62,8242.0,389.5791,389.9082,388.5618,388.5718,8242.0
2020-02-06 15:35:00,389.88,390.53,389.88,390.03,7344.0,388.8311,389.4794,388.8311,388.9807,7344.0
2020-02-06 15:40:00,390.12,390.24,389.74,389.81,7768.0,389.0705,389.1902,388.6915,388.7613,7768.0
2020-02-06 15:45:00,389.89,390.3,389.75,390.16,13674.0,388.8411,389.25,388.7015,389.1104,13674.0
2020-02-06 15:50:00,390.16,390.67,389.56,389.69,35445.0,389.1104,389.619,388.512,388.6416,35445.0
2020-02-06 15:55:00,389.92,390.97,389.53,389.57,56206.0,388.871,389.9182,388.4821,388.522,56206.0
2020-02-07 09:30:00,391.07,391.16,388.12,388.8,18286.0,390.0179,390.1077,387.0759,387.754,18286.0
2020-02-07 09:35:00,389.51,391.0,388.87,389.03,22077.0,388.4621,389.9481,387.8238,387.9834,22077.0
2020-02-07 09:40:00,389.03,390.33,388.55,389.62,11553.0,387.9834,389.2799,387.5047,388.5718,11553.0
2020-02-07 09:45:00,389.89,390.18,388.02,389.05,10663.0,388.8411,389.1303,386.9761,388.0034,10663.0
2020-02-07 09:50:00,388.22,388.59,385.29,385.78,14068.0,387.1756,387.5446,384.2535,384.7421,14068.0
2020-02-07 09:55:00,386.02,386.02,381.25,382.0,153682.0,384.9815,384.9815,380.2243,380.9723,153682.0
2020-02-07 10:00:00,382.38,384.46,381.76,382.48,23011.0,381.3513,383.4257,380.733,381.451,23011.0
2020-02-07 10:05:00,382.0,383.53,381.56,382.88,10904.0,380.9723,382.4982,380.5335,381.85,10904.0
2020-02-07 10:10:00,383.0,383.0,381.14,381.69,8460.0,381.9696,381.9696,380.1146,380.6632,8460.0
2020-02-07 10:15:00,381.69,381.89,381.24,381.56,7575.0,380.6632,380.8626,380.2144,380.5335,7575.0
2020-02-07 10:20:00,381.12,382.13,381.01,381.55,11816.0,380.0947,381.102,379.985,380.5235,11816.0
2020-02-07 10:25:00,381.5,382.39,381.01,381.5,14818.0,380.4737,381.3613,379.985,380.4737,14818.0
2020-02-07 10:30:00,381.63,381.64,378.51,379.24,13961.0,380.6033,380.6133,377.4917,378.2197,13961.0
2020-02-07 10:35:00,379.52,381.47,379.04,380.9,10298.0,378.499,380.4437,378.0203,379.8753,10298.0
2020-02-07 10:40:00,380.91,381.27,380.12,380.92,4604.0,379.8853,380.2443,379.0974,379.8952,4604.0
2020-02-07 10:45:00,381.12,382.5,380.6,382.5,5105.0,380.0947,381.471,379.5761,381.471,5105.0
2020-02-07 10:50:00,382.57,383.69,382.48,382.94,5780.0,381.5408,382.6578,381.451,381.9098,5780.0
2020-02-07 10:55:00,382.88,384.89,382.52,384.23,4817.0,381.85,383.8545,381.4909,383.1963,4817.0
2020-02-07 11:00:00,384.0,384.05,383.13,383.52,4308.0,382.9669,383.0168,382.0993,382.4882,4308.0
2020-02-07 11:05:00,383.52,383.77,382.68,382.91,3995.0,382.4882,382.7376,381.6505,381.8799,3995.0
2020-02-07 11:10:00,383.13,384.46,383.13,384.46,2860.0,382.0993,383.4257,382.0993,383.4257,2860.0
2020-02-07 11:15:00,384.27,384.33,383.55,384.13,1984.0,383.2362,383.296,382.5181,383.0966,1984.0
2020-02-07 11:20:00,384.55,385.29,384.54,385.29,2300.0,383.5155,384.2535,383.5055,384.2535,2300.0
2020-02-07 11:25:00,385.28,385.28,384.38,384.38,6078.0,384.2435,384.2435,383.3459,383.3459,6078.0
2020-02-07 11:30:00,384.72,385.74,384.68,385.74,4360.0,383.685,384.7023,383.6451,384.7023,4360.0
2020-02-07 11:35:00,385.79,386.53,385.78,386.12,6826.0,384.7521,385.4901,384.7421,385.0812,6826.0
2020-02-07 11:40:00,386.21,386.42,385.86,386.11,2816.0,385.171,385.3804,384.8219,385.0713,2816.0
2020-02-07 11:45:00,385.89,386.03,385.28,385.79,4903.0,384.8519,384.9915,384.2435,384.7521,4903.0
2020-02-07 11:50:00,385.8,385.8,384.92,384.92,13600.0,384.7621,384.7621,383.8845,383.8845,13600.0
2020-02-07 11:55:00,385.21,386.61,384.92,386.54,4600.0,384.1737,385.5699,383.8845,385.5001,4600.0
2020-02-07 12:00:00,386.56,386.62,385.86,385.86,3460.0,385.5201,385.5799,384.8219,384.8219,3460.0
2020-02-07 12:05:00,385.57,385.58,384.51,384.52,4115.0,384.5327,384.5427,383.4756,383.4855,4115.0
2020-02-07 12:10:00,384.33,384.92,384.0,384.92,8500.0,383.296,383.8845,382.9669,383.8845,8500.0
2020-02-07 12:15:00,384.67,385.0,384.5,384.92,2223.0,383.6351,383.9642,383.4656,383.8845,2223.0
2020-02-07 12:20:00,385.17,385.74,384.94,385.53,5061.0,384.1338,384.7023,383.9044,384.4928,5061.0
2020-02-07 12:25:00,385.67,386.31,385.62,386.28,4098.0,384.6324,385.2707,384.5826,385.2408,4098.0
2020-02-07 12:30:00,386.25,386.42,385.14,385.14,3100.0,385.2109,385.3804,384.1039,384.1039,3100.0
2020-02-07 12:35:00,385.09,385.37,384.88,385.12,2580.0,384.054,384.3333,383.8446,384.0839,2580.0
2020-02-07 12:40:00,385.12,386.03,384.94,385.33,5500.0,384.0839,384.9915,383.9044,384.2934,5500.0
2020-02-07 12:45:00,385.09,385.1,384.76,384.76,1500.0,384.054,384.064,383.7249,383.7249,1500.0
2020-02-07 12:50:00,384.57,385.02,384.39,385.02,3430.0,383.5354,383.9842,383.3559,383.9842,3430.0
2020-02-07 12:55:00,384.66,385.61,384.61,385.31,2947.0,383.6252,384.5726,383.5753,384.2734,2947.0
2020-02-07 13:00:00,385.24,385.44,385.19,385.28,11904.0,384.2036,384.4031,384.1537,384.2435,11904.0
2020-02-07 13:05:00,385.5,385.5,385.14,385.44,12200.0,384.4629,384.4629,384.1039,384.4031,12200.0
2020-02-07 13:10:00,385.26,385.46,384.88,384.88,3901.0,384.2235,384.423,383.8446,383.8446,3901.0
2020-02-07 13:15:00,384.65,385.55,384.64,385.27,4090.0,383.6152,384.5128,383.6052,384.2335,4090.0
2020-02-07 13:20:00,385.42,385.61,385.34,385.34,3521.0,384.3831,384.5726,384.3033,384.3033,3521.0
2020-02-07 13:25:00,385.35,385.67,385.0,385.46,5001.0,384.3133,384.6324,383.9642,384.423,5001.0
2020-02-07 13:30:00,385.44,385.52,384.9,384.9,4806.0,384.4031,384.4828,383.8645,383.8645,4806.0
2020-02-07 13:35:00,384.88,385.37,384.22,384.62,4604.0,383.8446,384.3333,383.1863,383.5853,4604.0
2020-02-07 13:40:00,384.67,385.51,384.66,385.51,4674.0,383.6351,384.4729,383.6252,384.4729,4674.0
2020-02-07 13:45:00,385.51,385.56,385.0,385.14,7397.0,384.4729,384.5227,383.9642,384.1039,7397.0
2020-02-07 13:50:00,385.15,385.16,383.35,383.55,10157.0,384.1138,384.1238,382.3187,382.5181,10157.0
2020-02-07 13:55:00,383.42,383.69,382.31,382.5,8949.0,382.3885,382.6578,381.2815,381.471,8949.0
2020-02-07 14:00:00,382.72,383.07,382.14,382.68,8645.0,381.6904,382.0394,381.1119,381.6505,8645.0
2020-02-07 14:05:00,382.6,382.87,382.39,382.47,3700.0,381.5707,381.84,381.3613,381.4411,3700.0
2020-02-07 14:10:00,382.46,382.88,382.23,382.42,3555.0,381.4311,381.85,381.2017,381.3912,3555.0
2020-02-07 14:15:00,382.8,383.35,382.8,383.32,3300.0,381.7702,382.3187,381.7702,382.2888,3300.0
2020-02-07 14:20:00,383.57,383.57,383.1,383.31,3300.0,382.5381,382.5381,382.0694,382.2788,3300.0
2020-02-07 14:25:00,383.31,384.28,383.11,383.69,2946.0,382.2788,383.2462,382.0793,382.6578,2946.0
2020-02-07 14:30:00,383.61,384.54,383.61,384.25,5926.0,382.578,383.5055,382.578,383.2163,5926.0
2020-02-07 14:35:00,384.24,384.42,383.6,384.18,4601.0,383.2063,383.3858,382.568,383.1465,4601.0
2020-02-07 14:40:00,384.24,384.67,384.04,384.49,1425.0,383.2063,383.6351,383.0068,383.4556,1425.0
2020-02-07 14:45:00,384.73,384.94,384.41,384.94,2625.0,383.695,383.9044,383.3758,383.9044,2625.0
2020-02-07 14:50:00,384.78,385.0,384.08,384.26,7753.0,383.7448,383.9642,383.0467,383.2262,7753.0
2020-02-07 14:55:00,384.41,384.54,384.19,384.48,2600.0,383.3758,383.5055,383.1564,383.4456,2600.0
2020-02-07 15:00:00,384.38,384.47,383.81,383.81,2600.0,383.3459,383.4357,382.7774,382.7774,2600.0
2020-02-07 15:05:00,383.81,383.91,383.06,383.44,6028.0,382.7774,382.8772,382.0295,382.4084,6028.0
2020-02-07 15:10:00,383.23,383.28,382.74,383.03,4785.0,382.199,382.2489,381.7103,381.9995,4785.0
2020-02-07 15:15:00,383.01,383.4,382.54,382.71,4206.0,381.9796,382.3686,381.5109,381.6804,4206.0
2020-02-07 15:20:00,382.73,382.88,382.5,382.61,4266.0,381.7004,381.85,381.471,381.5807,4266.0
2020-02-07 15:25:00,382.71,383.37,382.53,383.14,6371.0,381.6804,382.3386,381.5009,382.1093,6371.0
2020-02-07 15:30:00,383.04,383.44,382.5,382.75,6889.0,382.0095,382.4084,381.471,381.7203,6889.0
2020-02-07 15:35:00,382.76,382.86,382.5,382.78,9026.0,381.7303,381.83,381.471,381.7502,9026.0
2020-02-07 15:40:00,382.93,383.78,382.92,383.41,21686.0,381.8998,382.7475,381.8898,382.3785,21686.0
2020-02-07 15:45:00,383.5,383.73,382.86,383.18,19659.0,382.4683,382.6977,381.83,382.1491,19659.0
2020-02-07 15:50:00,383.17,383.74,382.5,382.74,34689.0,382.1392,382.7076,381.471,381.7103,34689.0
2020-02-07 15:55:00,382.56,382.74,381.59,381.92,46681.0,381.5308,381.7103,380.5634,380.8925,46681.0
2020-02-10 09:30:00,379.05,383.75,377.44,383.75,16837.0,378.0303,382.7176,376.4246,382.7176,16837.0
2020-02-10 09:35:00,383.96,385.99,383.12,383.12,6619.0,382.927,384.9516,382.0893,382.0893,6619.0
2020-02-10 09:40:00,385.04,385.04,382.55,382.56,5399.0,384.0041,384.0041,381.5208,381.5308,5399.0
2020-02-10 09:45:00,383.07,383.99,381.38,381.38,4719.0,382.0394,382.957,380.354,380.354,4719.0
2020-02-10 09:50:00,381.66,383.98,380.73,383.83,8825.0,380.6332,382.947,379.7057,382.7974,8825.0
2020-02-10 09:55:00,383.27,384.34,383.26,383.64,13026.0,382.2389,383.306,382.2289,382.6079,13026.0
2020-02-10 10:00:00,383.49,385.84,383.47,385.84,7729.0,382.4583,384.802,382.4384,384.802,7729.0
2020-02-10 10:05:00,385.49,386.98,385.05,386.98,5600.0,384.4529,385.9389,384.0141,385.9389,5600.0
2020-02-10 10:10:00,386.62,387.06,385.81,387.0,10866.0,385.5799,386.0187,384.7721,385.9589,10866.0
2020-02-10 10:15:00,387.01,387.95,386.76,387.08,8351.0,385.9688,386.9063,385.7195,386.0387,8351.0
2020-02-10 10:20:00,387.01,388.0,386.07,387.73,9743.0,385.9688,386.9562,385.0314,386.6869,9743.0
2020-02-10 10:25:00,387.73,387.97,386.84,387.73,6348.0,386.6869,386.9263,385.7993,386.6869,6348.0
2020-02-10 10:30:00,387.34,387.34,386.51,386.76,3200.0,386.298,386.298,385.4702,385.7195,3200.0
2020-02-10 10:35:00,386.97,388.0,386.89,387.99,2826.0,385.9289,386.9562,385.8492,386.9462,2826.0
2020-02-10 10:40:00,387.8,388.54,387.8,388.0,8791.0,386.7567,387.4947,386.7567,386.9562,8791.0
2020-02-10 10:45:00,387.86,388.14,387.01,387.29,2640.0,386.8166,387.0958,385.9688,386.2481,2640.0
2020-02-10 10:50:00,387.45,387.87,387.13,387.25,4740.0,386.4077,386.8265,386.0885,386.2082,4740.0
2020-02-10 10:55:00,387.44,388.0,387.43,388.0,3196.0,386.3977,386.9562,386.3877,386.9562,3196.0
2020-02-10 11:00:00,387.76,388.2,387.0,387.17,4737.0,386.7168,387.1556,385.9589,386.1284,4737.0
2020-02-10 11:05:00,387.5,388.32,387.38,388.32,9445.0,386.4575,387.2753,386.3378,387.2753,9445.0
2020-02-10 11:10:00,388.47,388.47,387.42,387.42,3416.0,387.4249,387.4249,386.3777,386.3777,3416.0
2020-02-10 11:15:00,387.29,387.77,387.17,387.55,2800.0,386.2481,386.7268,386.1284,386.5074,2800.0
2020-02-10 11:20:00,387.77,388.21,387.72,388.04,2469.0,386.7268,387.1656,386.6769,386.9961,2469.0
2020-02-10 11:25:00,388.06,388.41,387.94,388.09,3338.0,387.016,387.3651,386.8963,387.0459,3338.0
2020-02-10 11:30:00,388.28,388.28,386.77,387.39,8364.0,387.2354,387.2354,385.7295,386.3478,8364.0
2020-02-10 11:35:00,387.33,388.35,387.18,387.98,2400.0,386.288,387.3052,386.1384,386.9362,2400.0
2020-02-10 11:40:00,387.97,388.02,387.48,387.78,2100.0,386.9263,386.9761,386.4376,386.7368,2100.0
2020-02-10 11:45:00,387.63,388.59,387.55,388.35,4494.0,386.5872,387.5446,386.5074,387.3052,4494.0
2020-02-10 11:50:00,388.21,388.56,387.75,387.75,2755.0,387.1656,387.5147,386.7068,386.7068,2755.0
2020-02-10 11:55:00,388.07,388.2,388.01,388.05,1815.0,387.026,387.1556,386.9661,387.006,1815.0
2020-02-10 12:00:00,388.17,388.18,386.7,386.7,71415.0,387.1257,387.1357,385.6597,385.6597,71415.0
2020-02-10 12:05:00,386.74,386.74,386.01,386.02,1200.0,385.6996,385.6996,384.9715,384.9815,1200.0
2020-02-10 12:10:00,385.94,386.19,385.37,385.8,4305.0,384.9017,385.151,384.3333,384.7621,4305.0
2020-02-10 12:15:00,385.84,385.92,385.64,385.92,751.0,384.802,384.8818,384.6025,384.8818,751.0
2020-02-10 12:20:00,385.67,386.11,385.62,386.11,3200.0,384.6324,385.0713,384.5826,385.0713,3200.0
2020-02-10 12:25:00,386.11,386.54,386.04,386.54,4870.0,385.0713,385.5001,385.0014,385.5001,4870.0
2020-02-10 12:30:00,386.63,387.2,386.62,386.92,2150.0,385.5899,386.1583,385.5799,385.8791,2150.0
2020-02-10 12:35:00,387.06,387.07,386.53,386.53,1300.0,386.0187,386.0287,385.4901,385.4901,1300.0
2020-02-10 12:40:00,386.6,387.45,386.6,387.21,2230.0,385.5599,386.4077,385.5599,386.1683,2230.0
2020-02-10 12:45:00,387.38,387.56,387.19,387.19,2624.0,386.3378,386.5174,386.1484,386.1484,2624.0
2020-02-10 12:50:00,387.33,387.33,386.9,387.05,1955.0,386.288,386.288,385.8591,386.0087,1955.0
2020-02-10 12:55:00,387.34,387.69,387.22,387.66,1600.0,386.298,386.647,386.1783,386.6171,1600.0
2020-02-10 13:00:00,387.57,388.78,387.57,388.75,4800.0,386.5273,387.7341,386.5273,387.7042,4800.0
2020-02-10 13:05:00,388.83,389.84,388.42,388.81,19217.0,387.7839,388.7912,387.375,387.764,19217.0
2020-02-10 13:10:00,388.72,388.78,388.38,388.63,3932.0,387.6742,387.7341,387.3352,387.5845,3932.0
2020-02-10 13:15:00,388.28,388.52,387.65,387.75,2500.0,387.2354,387.4748,386.6071,386.7068,2500.0
2020-02-10 13:20:00,387.75,388.3,387.68,388.28,2500.0,386.7068,387.2554,386.637,387.2354,2500.0
2020-02-10 13:25:00,388.5,388.51,388.19,388.19,1900.0,387.4548,387.4648,387.1457,387.1457,1900.0
2020-02-10 13:30:00,388.28,388.55,388.27,388.55,2200.0,387.2354,387.5047,387.2254,387.5047,2200.0
2020-02-10 13:35:00,388.5,388.58,388.31,388.45,2603.0,387.4548,387.5346,387.2653,387.405,2603.0
2020-02-10 13:40:00,388.27,388.31,387.74,387.74,2223.0,387.2254,387.2653,386.6969,386.6969,2223.0
2020-02-10 13:45:00,387.55,387.55,386.9,387.23,1900.0,386.5074,386.5074,385.8591,386.1882,1900.0
2020-02-10 13:50:00,387.69,387.91,387.4,387.6,2791.0,386.647,386.8664,386.3578,386.5573,2791.0
2020-02-10 13:55:00,387.5,387.71,387.49,387.71,1400.0,386.4575,386.667,386.4475,386.667,1400.0
2020-02-10 14:00:00,387.69,387.7,387.19,387.19,2000.0,386.647,386.657,386.1484,386.1484,2000.0
2020-02-10 14:05:00,387.18,388.04,387.18,387.85,4720.0,386.1384,386.9961,386.1384,386.8066,4720.0
2020-02-10 14:10:00,387.71,387.87,387.0,387.05,3400.0,386.667,386.8265,385.9589,386.0087,3400.0
2020-02-10 14:15:00,387.13,387.57,387.13,387.56,2200.0,386.0885,386.5273,386.0885,386.5174,2200.0
2020-02-10 14:20:00,387.55,387.82,387.43,387.59,2782.0,386.5074,386.7767,386.3877,386.5473,2782.0
2020-02-10 14:25:00,387.63,387.94,387.45,387.84,2200.0,386.5872,386.8963,386.4077,386.7966,2200.0
2020-02-10 14:30:00,387.75,388.0,387.75,387.9,5050.0,386.7068,386.9562,386.7068,386.8564,5050.0
2020-02-10 14:35:00,387.86,387.93,387.64,387.65,2596.0,386.8166,386.8864,386.5971,386.6071,2596.0
2020-02-10 14:40:00,387.55,387.86,387.54,387.85,1400.0,386.5074,386.8166,386.4974,386.8066,1400.0
2020-02-10 14:45:00,387.78,387.91,387.34,387.91,2200.0,386.7368,386.8664,386.298,386.8664,2200.0
2020-02-10 14:50:00,387.82,387.82,387.37,387.51,2589.0,386.7767,386.7767,386.3279,386.4675,2589.0
2020-02-10 14:55:00,387.38,387.78,387.38,387.67,1649.0,386.3378,386.7368,386.3378,386.6271,1649.0
2020-02-10 15:00:00,387.67,388.76,387.66,388.66,4339.0,386.6271,387.7141,386.6171,387.6144,4339.0
2020-02-10 15:05:00,388.64,388.68,388.33,388.43,5791.0,387.5945,387.6343,387.2853,387.385,5791.0
2020-02-10 15:10:00,388.43,389.15,388.38,388.39,5693.0,387.385,388.1031,387.3352,387.3451,5693.0
2020-02-10 15:15:00,388.4,388.91,388.32,388.83,3700.0,387.3551,387.8637,387.2753,387.7839,3700.0
2020-02-10 15:20:00,388.81,388.81,388.44,388.63,1700.0,387.764,387.764,387.395,387.5845,1700.0
2020-02-10 15:25:00,388.58,388.72,388.29,388.3,2797.0,387.5346,387.6742,387.2454,387.2554,2797.0
2020-02-10 15:30:00,388.36,388.68,388.35,388.55,4938.0,387.3152,387.6343,387.3052,387.5047,4938.0
2020-02-10 15:35:00,388.55,388.55,387.78,387.96,6554.0,387.5047,387.5047,386.7368,386.9163,6554.0
2020-02-10 15:40:00,388.12,388.2,386.01,386.49,86653.0,387.0759,387.1556,384.9715,385.4502,86653.0
2020-02-10 15:45:00,386.48,386.59,385.02,385.44,42090.0,385.4403,385.55,383.9842,384.4031,42090.0
2020-02-10 15:50:00,385.51,387.48,385.34,387.48,23914.0,384.4729,386.4376,384.3033,386.4376,23914.0
2020-02-10 15:55:00,387.34,387.41,386.01,386.24,40120.0,386.298,386.3678,384.9715,385.2009,40120.0
2020-02-11 09:30:00,390.21,392.0,388.07,389.43,65156.0,389.1602,390.9454,387.026,388.3823,65156.0
2020-02-11 09:35:00,389.91,390.1,387.98,388.22,12522.0,388.861,389.0505,386.9362,387.1756,12522.0
2020-02-11 09:40:00,388.12,390.75,388.11,390.01,11410.0,387.0759,389.6988,387.0659,388.9608,11410.0
2020-02-11 09:45:00,390.02,392.35,389.8,392.35,21511.0,388.9707,391.2945,388.7513,391.2945,21511.0
2020-02-11 09:50:00,392.84,395.0,392.45,392.87,15314.0,391.7832,393.9373,391.3942,391.8131,15314.0
2020-02-11 09:55:00,392.89,393.99,392.55,393.64,16076.0,391.833,392.9301,391.4939,392.581,16076.0
2020-02-11 10:00:00,393.97,394.0,392.81,393.77,4418.0,392.9101,392.94,391.7532,392.7107,4418.0
2020-02-11 10:05:00,392.7,394.48,392.7,394.0,6675.0,391.6435,393.4187,391.6435,392.94,6675.0
2020-02-11 10:10:00,394.41,397.53,393.95,396.84,31244.0,393.3489,396.4605,392.8902,395.7724,31244.0
2020-02-11 10:15:00,396.73,397.54,395.11,397.14,9074.0,395.6627,396.4705,394.047,396.0716,9074.0
2020-02-11 10:20:00,397.1,398.0,396.92,397.41,5761.0,396.0317,396.9293,395.8522,396.3409,5761.0
2020-02-11 10:25:00,397.08,397.25,394.81,395.24,17113.0,396.0117,396.1813,393.7479,394.1767,17113.0
2020-02-11 10:30:00,395.31,395.31,393.81,394.11,11875.0,394.2465,394.2465,392.7505,393.0497,11875.0
2020-02-11 10:35:00,393.94,394.25,393.0,393.0,10126.0,392.8802,393.1894,391.9427,391.9427,10126.0
2020-02-11 10:40:00,393.07,393.34,391.87,391.93,6887.0,392.0125,392.2818,390.8158,390.8756,6887.0
2020-02-11 10:45:00,391.85,391.9,391.0,391.0,4563.0,390.7958,390.8457,389.9481,389.9481,4563.0
2020-02-11 10:50:00,391.23,391.74,390.83,391.61,9151.0,390.1775,390.6861,389.7786,390.5565,9151.0
2020-02-11 10:55:00,391.6,391.7,390.89,391.0,5448.0,390.5465,390.6462,389.8384,389.9481,5448.0
2020-02-11 11:00:00,391.09,391.1,389.61,389.61,7133.0,390.0379,390.0478,388.5618,388.5618,7133.0
2020-02-11 11:05:00,389.66,391.1,389.66,390.51,19753.0,388.6117,390.0478,388.6117,389.4594,19753.0
2020-02-11 11:10:00,390.2,391.22,389.24,391.01,9742.0,389.1503,390.1675,388.1928,389.9581,9742.0
2020-02-11 11:15:00,391.01,392.0,391.0,391.54,3767.0,389.9581,390.9454,389.9481,390.4867,3767.0
2020-02-11 11:20:00,391.48,391.51,390.63,391.23,3546.0,390.4268,390.4567,389.5791,390.1775,3546.0
2020-02-11 11:25:00,391.47,391.79,391.21,391.77,1800.0,390.4168,390.736,390.1575,390.716,1800.0
2020-02-11 11:30:00,391.55,391.69,391.21,391.45,2457.0,390.4966,390.6362,390.1575,390.3969,2457.0
2020-02-11 11:35:00,391.89,393.17,391.88,393.17,9148.0,390.8357,392.1123,390.8257,392.1123,9148.0
2020-02-11 11:40:00,392.68,392.68,392.18,392.5,2344.0,391.6236,391.6236,391.1249,391.4441,2344.0
2020-02-11 11:45:00,392.46,392.46,391.26,391.54,5239.0,391.4042,391.4042,390.2074,390.4867,5239.0
2020-02-11 11:50:00,391.86,392.53,391.86,392.46,1100.0,390.8058,391.474,390.8058,391.4042,1100.0
2020-02-11 11:55:00,392.81,392.81,391.72,391.9,1226.0,391.7532,391.7532,390.6662,390.8457,1226.0
2020-02-11 12:00:00,391.92,391.92,391.23,391.55,3281.0,390.8656,390.8656,390.1775,390.4966,3281.0
2020-02-11 12:05:00,391.26,391.6,391.26,391.37,1588.0,390.2074,390.5465,390.2074,390.3171,1588.0
2020-02-11 12:10:00,391.52,391.52,390.51,390.94,5159.0,390.4667,390.4667,389.4594,389.8883,5159.0
2020-02-11 12:15:00,390.63,391.6,390.63,391.51,3300.0,389.5791,390.5465,389.5791,390.4567,3300.0
2020-02-11 12:20:00,391.57,391.61,391.33,391.33,1416.0,390.5166,390.5565,390.2772,390.2772,1416.0
2020-02-11 12:25:00,391.45,391.65,390.66,390.66,4216.0,390.3969,390.5964,389.609,389.609,4216.0
2020-02-11 12:30:00,391.0,392.08,391.0,391.77,4015.0,389.9481,391.0252,389.9481,390.716,4015.0
2020-02-11 12:35:00,391.54,391.76,391.46,391.46,400.0,390.4867,390.7061,390.4069,390.4069,400.0
2020-02-11 12:40:00,392.04,392.05,391.3,391.3,1150.0,390.9853,390.9953,390.2473,390.2473,1150.0
2020-02-11 12:45:00,391.15,391.86,391.15,391.41,2068.0,390.0977,390.8058,390.0977,390.357,2068.0
2020-02-11 12:50:00,391.29,391.6,390.87,391.6,8582.0,390.2373,390.5465,389.8185,390.5465,8582.0
2020-02-11 12:55:00,391.76,392.63,391.76,392.5,1950.0,390.7061,391.5737,390.7061,391.4441,1950.0
2020-02-11 13:00:00,392.5,392.75,392.37,392.74,2640.0,391.4441,391.6934,391.3144,391.6834,2640.0
2020-02-11 13:05:00,392.66,393.6,392.66,393.44,8546.0,391.6036,392.5411,391.6036,392.3815,8546.0
2020-02-11 13:10:00,393.4,393.67,393.07,393.07,2535.0,392.3416,392.6109,392.0125,392.0125,2535.0
2020-02-11 13:15:00,392.92,393.08,392.72,392.72,400.0,391.8629,392.0225,391.6635,391.6635,400.0
2020-02-11 13:20:00,392.87,393.09,392.51,393.09,2628.0,391.8131,392.0325,391.454,392.0325,2628.0
2020-02-11 13:25:00,392.84,393.5,392.83,393.5,978.0,391.7832,392.4414,391.7732,392.4414,978.0
2020-02-11 13:30:00,393.55,393.55,393.41,393.41,434.0,392.4912,392.4912,392.3516,392.3516,434.0
2020-02-11 13:35:00,393.41,393.77,393.41,393.77,909.0,392.3516,392.7107,392.3516,392.7107,909.0
2020-02-11 13:40:00,393.85,394.72,393.85,394.4,7095.0,392.7904,393.6581,392.7904,393.339,7095.0
2020-02-11 13:45:00,394.25,394.25,393.45,393.56,3056.0,393.1894,393.1894,392.3915,392.5012,3056.0
2020-02-11 13:50:00,393.83,394.01,393.7,393.83,1300.0,392.7705,392.95,392.6408,392.7705,1300.0
2020-02-11 13:55:00,393.96,394.55,393.96,394.09,2339.0,392.9001,393.4886,392.9001,393.0298,2339.0
2020-02-11 14:00:00,394.12,394.37,394.0,394.0,1022.0,393.0597,393.309,392.94,392.94,1022.0
2020-02-11 14:05:00,394.1,394.11,393.9,393.9,600.0,393.0398,393.0497,392.8403,392.8403,600.0
2020-02-11 14:10:00,394.01,394.51,394.01,394.15,2204.0,392.95,393.4487,392.95,393.0896,2204.0
2020-02-11 14:15:00,394.25,394.46,394.25,394.46,700.0,393.1894,393.3988,393.1894,393.3988,700.0
2020-02-11 14:20:00,394.49,394.69,394.25,394.31,2575.0,393.4287,393.6282,393.1894,393.2492,2575.0
2020-02-11 14:25:00,394.3,394.62,394.12,394.46,1725.0,393.2392,393.5584,393.0597,393.3988,1725.0
2020-02-11 14:30:00,394.7,394.8,394.51,394.79,1350.0,393.6382,393.7379,393.4487,393.7279,1350.0
2020-02-11 14:35:00,394.95,396.2,394.95,395.54,10472.0,393.8875,395.1341,393.8875,394.4759,10472.0
2020-02-11 14:40:00,395.61,395.68,395.01,395.66,3300.0,394.5457,394.6155,393.9473,394.5956,3300.0
2020-02-11 14:45:00,395.57,395.99,395.01,395.76,3144.0,394.5058,394.9247,393.9473,394.6953,3144.0
2020-02-11 14:50:00,395.61,396.22,395.61,395.94,2707.0,394.5457,395.1541,394.5457,394.8748,2707.0
2020-02-11 14:55:00,396.02,396.02,395.63,396.0,2688.0,394.9546,394.9546,394.5656,394.9347,2688.0
2020-02-11 15:00:00,395.77,396.04,395.5,395.55,1964.0,394.7053,394.9745,394.436,394.4859,1964.0
2020-02-11 15:05:00,395.53,395.62,394.17,394.22,6494.0,394.4659,394.5557,393.1096,393.1594,6494.0
2020-02-11 15:10:00,394.36,395.17,394.36,394.91,4070.0,393.2991,394.1069,393.2991,393.8476,4070.0
2020-02-11 15:15:00,394.92,395.2,394.43,394.64,4114.0,393.8576,394.1368,393.3689,393.5783,4114.0
2020-02-11 15:20:00,394.78,394.78,394.07,394.75,6484.0,393.7179,393.7179,393.0098,393.688,6484.0
2020-02-11 15:25:00,394.98,395.41,394.85,395.25,4505.0,393.9174,394.3462,393.7877,394.1867,4505.0
2020-02-11 15:30:00,395.22,395.51,394.95,394.95,7277.0,394.1568,394.446,393.8875,393.8875,7277.0
2020-02-11 15:35:00,394.98,395.57,394.98,395.41,5426.0,393.9174,394.5058,393.9174,394.3462,5426.0
2020-02-11 15:40:00,395.33,395.6,395.24,395.38,12083.0,394.2665,394.5357,394.1767,394.3163,12083.0
2020-02-11 15:45:00,395.41,396.24,395.27,395.54,10733.0,394.3462,395.174,394.2066,394.4759,10733.0
2020-02-11 15:50:00,395.48,396.21,395.12,396.08,28531.0,394.4161,395.1441,394.057,395.0144,28531.0
2020-02-11 15:55:00,396.28,396.92,396.13,396.75,48996.0,395.2139,395.8522,395.0643,395.6826,48996.0
2020-02-12 09:30:00,398.13,399.57,397.64,399.0,25658.0,397.0589,398.495,396.5702,397.9266,25658.0
2020-02-12 09:35:00,399.52,400.0,398.3,398.71,10154.0,398.4452,398.9239,397.2285,397.6374,10154.0
2020-02-12 09:40:00,398.53,398.87,397.7,398.34,11629.0,397.4578,397.7969,396.6301,397.2684,11629.0
2020-02-12 09:45:00,398.23,399.9,398.17,399.62,13818.0,397.1587,398.8242,397.0988,398.5449,13818.0
2020-02-12 09:50:00,399.41,403.41,398.6,403.41,46936.0,398.3355,402.3247,397.5277,402.3247,46936.0
2020-02-12 09:55:00,403.49,403.99,402.04,403.08,17892.0,402.4045,402.9032,400.9584,401.9956,17892.0
2020-02-12 10:00:00,402.52,402.65,399.38,399.99,28185.0,401.4371,401.5668,398.3056,398.9139,28185.0
2020-02-12 10:05:00,400.13,400.71,399.93,400.38,9381.0,399.0535,399.632,398.8541,399.3029,9381.0
2020-02-12 10:10:00,400.81,401.81,400.0,400.03,10015.0,399.7317,400.729,398.9239,398.9538,10015.0
2020-02-12 10:15:00,400.4,401.43,400.29,401.22,4010.0,399.3228,400.35,399.2131,400.1406,4010.0
2020-02-12 10:20:00,401.55,403.0,401.4,402.7,18509.0,400.4697,401.9158,400.3201,401.6166,18509.0
2020-02-12 10:25:00,402.8,403.52,402.68,403.06,16081.0,401.7164,402.4344,401.5967,401.9757,16081.0
2020-02-12 10:30:00,402.28,402.69,401.88,402.19,12864.0,401.1978,401.6067,400.7988,401.108,12864.0
2020-02-12 10:35:00,402.5,403.23,402.3,402.69,9163.0,401.4172,402.1452,401.2177,401.6067,9163.0
2020-02-12 10:40:00,402.88,403.43,402.79,403.17,8943.0,401.7961,402.3447,401.7064,402.0854,8943.0
2020-02-12 10:45:00,403.42,403.81,402.64,402.64,6290.0,402.3347,402.7236,401.5568,401.5568,6290.0
2020-02-12 10:50:00,402.72,402.72,401.11,401.99,11757.0,401.6366,401.6366,400.0309,400.9085,11757.0
2020-02-12 10:55:00,401.99,402.44,401.52,402.34,13361.0,400.9085,401.3573,400.4398,401.2576,13361.0
2020-02-12 11:00:00,402.31,402.79,402.31,402.79,1634.0,401.2277,401.7064,401.2277,401.7064,1634.0
2020-02-12 11:05:00,402.93,403.7,402.47,403.7,5960.0,401.846,402.6139,401.3872,402.6139,5960.0
2020-02-12 11:10:00,403.66,404.5,403.42,404.49,8727.0,402.574,403.4118,402.3347,403.4018,8727.0
2020-02-12 11:15:00,404.45,404.7,403.0,403.01,10206.0,403.3619,403.6112,401.9158,401.9258,10206.0
2020-02-12 11:20:00,403.35,403.76,403.13,403.5,8877.0,402.2649,402.6738,402.0455,402.4145,8877.0
2020-02-12 11:25:00,403.53,404.5,403.53,404.49,7676.0,402.4444,403.4118,402.4444,403.4018,7676.0
2020-02-12 11:30:00,404.36,404.74,404.2,404.67,4085.0,403.2722,403.6511,403.1126,403.5813,4085.0
2020-02-12 11:35:00,404.68,404.89,404.5,404.51,6208.0,403.5913,403.8007,403.4118,403.4218,6208.0
2020-02-12 11:40:00,404.44,404.69,404.05,404.68,3909.0,403.3519,403.6013,402.963,403.5913,3909.0
2020-02-12 11:45:00,404.97,405.43,404.8,405.43,8699.0,403.8805,404.3393,403.711,404.3393,8699.0
2020-02-12 11:50:00,405.42,405.73,405.28,405.48,9150.0,404.3293,404.6385,404.1897,404.3892,9150.0
2020-02-12 11:55:00,405.64,405.67,404.82,405.33,4336.0,404.5487,404.5786,403.7309,404.2396,4336.0
2020-02-12 12:00:00,405.37,405.42,404.76,404.89,3663.0,404.2794,404.3293,403.6711,403.8007,3663.0
2020-02-12 12:05:00,404.76,405.35,404.75,404.94,3035.0,403.6711,404.2595,403.6611,403.8506,3035.0
2020-02-12 12:10:00,405.08,405.5,405.08,405.42,2691.0,403.9902,404.4091,403.9902,404.3293,2691.0
2020-02-12 12:15:00,405.38,405.5,404.65,404.77,4138.0,404.2894,404.4091,403.5614,403.6811,4138.0
2020-02-12 12:20:00,404.73,405.01,404.73,404.95,1573.0,403.6412,403.9204,403.6412,403.8606,1573.0
2020-02-12 12:25:00,405.13,405.13,404.31,404.46,3200.0,404.0401,404.0401,403.2223,403.3719,3200.0
2020-02-12 12:30:00,404.28,404.63,403.84,404.34,6025.0,403.1924,403.5414,402.7536,403.2522,6025.0
2020-02-12 12:35:00,404.39,404.44,404.05,404.29,2800.0,403.3021,403.3519,402.963,403.2024,2800.0
2020-02-12 12:40:00,404.42,404.58,404.32,404.44,1900.0,403.332,403.4916,403.2323,403.3519,1900.0
2020-02-12 12:45:00,404.3,404.34,403.86,404.22,2963.0,403.2123,403.2522,402.7735,403.1325,2963.0
2020-02-12 12:50:00,404.02,404.02,403.01,403.21,2960.0,402.9331,402.9331,401.9258,402.1253,2960.0
2020-02-12 12:55:00,403.02,403.18,402.76,402.85,1838.0,401.9358,402.0953,401.6765,401.7662,1838.0
2020-02-12 13:00:00,402.83,402.94,402.28,402.49,1900.0,401.7463,401.856,401.1978,401.4072,1900.0
2020-02-12 13:05:00,402.6,402.78,402.35,402.56,4167.0,401.5169,401.6964,401.2676,401.477,4167.0
2020-02-12 13:10:00,402.64,403.39,402.6,403.38,3220.0,401.5568,402.3048,401.5169,402.2948,3220.0
2020-02-12 13:15:00,403.37,404.13,403.36,404.09,2691.0,402.2848,403.0428,402.2749,403.0029,2691.0
2020-02-12 13:20:00,403.93,403.95,403.69,403.95,1585.0,402.8433,402.8633,402.604,402.8633,1585.0
2020-02-12 13:25:00,403.89,404.56,403.89,404.56,1598.0,402.8034,403.4716,402.8034,403.4716,1598.0
2020-02-12 13:30:00,404.4,404.54,404.19,404.47,2362.0,403.3121,403.4517,403.1026,403.3819,2362.0
2020-02-12 13:35:00,404.41,404.57,403.97,404.3,3136.0,403.322,403.4816,402.8832,403.2123,3136.0
2020-02-12 13:40:00,404.08,404.62,404.08,404.43,1326.0,402.9929,403.5315,402.9929,403.342,1326.0
2020-02-12 13:45:00,404.57,404.7,404.24,404.56,4212.0,403.4816,403.6112,403.1525,403.4716,4212.0
2020-02-12 13:50:00,404.7,404.88,404.45,404.5,2587.0,403.6112,403.7908,403.3619,403.4118,2587.0
2020-02-12 13:55:00,404.68,405.69,404.62,405.69,8972.0,403.5913,404.5986,403.5315,404.5986,8972.0
2020-02-12 14:00:00,405.71,405.72,405.51,405.66,3164.0,404.6185,404.6285,404.4191,404.5687,3164.0
2020-02-12 14:05:00,405.54,405.6,405.26,405.38,7896.0,404.449,404.5088,404.1697,404.2894,7896.0
2020-02-12 14:10:00,405.5,405.88,405.5,405.55,5298.0,404.4091,404.7881,404.4091,404.459,5298.0
2020-02-12 14:15:00,405.37,405.53,404.83,405.19,3698.0,404.2794,404.439,403.7409,404.0999,3698.0
2020-02-12 14:20:00,405.03,405.14,404.73,405.08,4050.0,403.9404,404.0501,403.6412,403.9902,4050.0
2020-02-12 14:25:00,405.09,405.46,405.06,405.3,5729.0,404.0002,404.3692,403.9703,404.2096,5729.0
2020-02-12 14:30:00,405.35,405.6,405.14,405.36,4361.0,404.2595,404.5088,404.0501,404.2695,4361.0
2020-02-12 14:35:00,405.36,405.74,405.22,405.74,4545.0,404.2695,404.6485,404.1298,404.6485,4545.0
2020-02-12 14:40:00,405.77,406.17,405.75,405.92,3829.0,404.6784,405.0773,404.6584,404.828,3829.0
2020-02-12 14:45:00,405.97,406.07,405.7,406.0,3649.0,404.8778,404.9776,404.6086,404.9078,3649.0
2020-02-12 14:50:00,406.04,406.48,405.88,406.38,4839.0,404.9476,405.3865,404.7881,405.2867,4839.0
2020-02-12 14:55:00,406.6,406.82,406.49,406.58,7185.0,405.5061,405.7255,405.3964,405.4862,7185.0
2020-02-12 15:00:00,406.59,406.79,406.47,406.69,5975.0,405.4962,405.6956,405.3765,405.5959,5975.0
2020-02-12 15:05:00,406.68,406.89,406.57,406.67,2403.0,405.5859,405.7954,405.4762,405.5759,2403.0
2020-02-12 15:10:00,406.81,406.86,406.32,406.51,3950.0,405.7156,405.7654,405.2269,405.4164,3950.0
2020-02-12 15:15:00,406.48,406.95,406.42,406.89,2708.0,405.3865,405.8552,405.3266,405.7954,2708.0
2020-02-12 15:20:00,406.9,407.03,406.44,406.72,8493.0,405.8053,405.935,405.3466,405.6258,8493.0
2020-02-12 15:25:00,406.85,406.96,406.65,406.65,7209.0,405.7555,405.8652,405.556,405.556,7209.0
2020-02-12 15:30:00,406.63,406.77,405.15,405.22,13554.0,405.5361,405.6757,404.06,404.1298,13554.0
2020-02-12 15:35:00,405.36,405.61,404.51,404.76,8856.0,404.2695,404.5188,403.4218,403.6711,8856.0
2020-02-12 15:40:00,404.68,404.8,404.2,404.33,6706.0,403.5913,403.711,403.1126,403.2422,6706.0
2020-02-12 15:45:00,404.33,404.94,404.1,404.94,11206.0,403.2422,403.8506,403.0129,403.8506,11206.0
2020-02-12 15:50:00,405.15,407.0,404.44,407.0,54120.0,404.06,405.9051,403.3519,405.9051,54120.0
2020-02-12 15:55:00,407.0,407.05,406.24,406.79,48213.0,405.9051,405.9549,405.1471,405.6956,48213.0
2020-02-13 09:30:00,406.44,408.0,400.74,401.97,20214.0,405.3466,406.9024,399.6619,400.8886,20214.0
2020-02-13 09:35:00,400.94,405.16,400.94,402.62,28538.0,399.8614,404.07,399.8614,401.5368,28538.0
2020-02-13 09:40:00,402.79,402.87,400.04,401.69,10578.0,401.7064,401.7862,398.9638,400.6093,10578.0
2020-02-13 09:45:00,402.11,402.11,400.43,400.84,7325.0,401.0282,401.0282,399.3527,399.7616,7325.0
2020-02-13 09:50:00,400.87,401.36,399.22,399.83,9101.0,399.7916,400.2802,398.146,398.7544,9101.0
2020-02-13 09:55:00,398.81,400.45,398.59,399.0,10786.0,397.7371,399.3727,397.5177,397.9266,10786.0
2020-02-13 10:00:00,399.3,399.72,398.1,399.04,6607.0,398.2258,398.6446,397.029,397.9665,6607.0
2020-02-13 10:05:00,398.81,399.09,398.35,398.83,8179.0,397.7371,398.0163,397.2783,397.757,8179.0
2020-02-13 10:10:00,398.83,400.36,398.73,399.31,15735.0,397.757,399.2829,397.6573,398.2357,15735.0
2020-02-13 10:15:00,399.38,400.72,399.2,400.72,5840.0,398.3056,399.642,398.126,399.642,5840.0
2020-02-13 10:20:00,400.23,400.63,399.01,399.5,1871.0,399.1533,399.5522,397.9366,398.4252,1871.0
2020-02-13 10:25:00,399.65,399.95,399.17,399.46,4214.0,398.5748,398.874,398.0961,398.3853,4214.0
2020-02-13 10:30:00,399.59,400.09,399.0,400.09,7067.0,398.515,399.0137,397.9266,399.0137,7067.0
2020-02-13 10:35:00,399.85,400.23,399.77,399.99,2063.0,398.7743,399.1533,398.6945,398.9139,2063.0
2020-02-13 10:40:00,399.96,400.13,399.76,399.82,3227.0,398.884,399.0535,398.6845,398.7444,3227.0
2020-02-13 10:45:00,400.02,400.11,399.5,400.09,5097.0,398.9438,399.0336,398.4252,399.0137,5097.0
2020-02-13 10:50:00,400.63,400.91,399.82,399.82,3491.0,399.5522,399.8314,398.7444,398.7444,3491.0
2020-02-13 10:55:00,399.79,400.71,399.77,400.4,2259.0,398.7145,399.632,398.6945,399.3228,2259.0
2020-02-13 11:00:00,400.4,400.4,399.91,400.3,2683.0,399.3228,399.3228,398.8341,399.2231,2683.0
2020-02-13 11:05:00,400.61,400.61,400.22,400.22,1297.0,399.5323,399.5323,399.1433,399.1433,1297.0
2020-02-13 11:10:00,400.5,400.51,399.47,399.48,4926.0,399.4225,399.4325,398.3953,398.4053,4926.0
2020-02-13 11:15:00,399.59,400.38,399.52,400.38,3730.0,398.515,399.3029,398.4452,399.3029,3730.0
2020-02-13 11:20:00,400.51,401.39,400.51,401.12,1724.0,399.4325,400.3102,399.4325,400.0409,1724.0
2020-02-13 11:25:00,401.23,401.87,400.85,401.87,3035.0,400.1506,400.7889,399.7716,400.7889,3035.0
2020-02-13 11:30:00,401.84,402.22,401.84,402.22,1528.0,400.7589,401.1379,400.7589,401.1379,1528.0
2020-02-13 11:35:00,402.2,402.69,401.57,401.83,2381.0,401.118,401.6067,400.4897,400.749,2381.0
2020-02-13 11:40:00,401.2,401.98,401.2,401.59,2395.0,400.1207,400.8986,400.1207,400.5096,2395.0
2020-02-13 11:45:00,401.75,401.75,400.94,401.42,2424.0,400.6692,400.6692,399.8614,400.3401,2424.0
2020-02-13 11:50:00,402.07,402.07,401.08,401.13,2800.0,400.9883,400.9883,400.001,400.0509,2800.0
2020-02-13 11:55:00,401.35,401.76,400.99,401.46,1943.0,400.2703,400.6792,399.9112,400.38,1943.0
2020-02-13 12:00:00,401.2,402.02,401.2,401.62,2250.0,400.1207,400.9385,400.1207,400.5395,2250.0
2020-02-13 12:05:00,401.75,402.46,401.75,402.38,6905.0,400.6692,401.3773,400.6692,401.2975,6905.0
2020-02-13 12:10:00,402.33,402.36,401.88,402.15,9130.0,401.2476,401.2775,400.7988,401.0681,9130.0
2020-02-13 12:15:00,402.1,402.29,401.81,401.83,1350.0,401.0182,401.2077,400.729,400.749,1350.0
2020-02-13 12:20:00,401.9,402.4,401.9,402.01,1206.0,400.8188,401.3174,400.8188,400.9285,1206.0
2020-02-13 12:25:00,401.81,402.12,401.81,402.1,1500.0,400.729,401.0382,400.729,401.0182,1500.0
2020-02-13 12:30:00,402.01,402.24,401.91,402.06,2118.0,400.9285,401.1579,400.8288,400.9784,2118.0
2020-02-13 12:35:00,401.92,401.97,401.92,401.97,400.0,400.8387,400.8886,400.8387,400.8886,400.0
2020-02-13 12:40:00,401.8,401.81,400.7,400.79,5414.0,400.7191,400.729,399.622,399.7118,5414.0
2020-02-13 12:45:00,401.02,401.41,400.72,401.4,1129.0,399.9411,400.3301,399.642,400.3201,1129.0
2020-02-13 12:50:00,401.33,401.38,401.18,401.38,600.0,400.2503,400.3002,400.1007,400.3002,600.0
2020-02-13 12:55:00,401.13,401.17,400.85,400.85,1198.0,400.0509,400.0907,399.7716,399.7716,1198.0
2020-02-13 13:00:00,401.01,401.21,400.93,401.12,1150.0,399.9312,400.1306,399.8514,400.0409,1150.0
2020-02-13 13:05:00,401.26,401.27,400.91,401.0,1409.0,400.1805,400.1905,399.8314,399.9212,1409.0
2020-02-13 13:10:00,400.91,400.91,400.33,400.38,2297.0,399.8314,399.8314,399.253,399.3029,2297.0
2020-02-13 13:15:00,400.28,400.36,400.17,400.36,540.0,399.2031,399.2829,399.0934,399.2829,540.0
2020-02-13 13:20:00,400.39,400.39,399.59,400.01,2966.0,399.3128,399.3128,398.515,398.9339,2966.0
2020-02-13 13:25:00,399.94,400.05,399.8,399.94,850.0,398.8641,398.9738,398.7244,398.8641,850.0
2020-02-13 13:30:00,399.97,400.53,399.79,400.53,7784.0,398.894,399.4525,398.7145,399.4525,7784.0
2020-02-13 13:35:00,400.47,400.71,399.99,399.99,1634.0,399.3926,399.632,398.9139,398.9139,1634.0
2020-02-13 13:40:00,399.8,400.22,399.8,400.19,614.0,398.7244,399.1433,398.7244,399.1134,614.0
2020-02-13 13:45:00,400.52,401.22,400.52,400.7,1000.0,399.4425,400.1406,399.4425,399.622,1000.0
2020-02-13 13:50:00,400.54,400.74,400.5,400.74,832.0,399.4624,399.6619,399.4225,399.6619,832.0
2020-02-13 13:55:00,401.01,401.12,400.79,401.12,1013.0,399.9312,400.0409,399.7118,400.0409,1013.0
2020-02-13 14:00:00,400.78,401.2,400.66,400.69,1924.0,399.7018,400.1207,399.5821,399.612,1924.0
2020-02-13 14:05:00,400.48,400.48,399.82,400.16,2500.0,399.4026,399.4026,398.7444,399.0835,2500.0
2020-02-13 14:10:00,399.8,400.2,399.68,400.16,5243.0,398.7244,399.1234,398.6048,399.0835,5243.0
2020-02-13 14:15:00,400.17,400.39,400.02,400.33,3003.0,399.0934,399.3128,398.9438,399.253,3003.0
2020-02-13 14:20:00,400.29,400.29,399.69,399.76,2700.0,399.2131,399.2131,398.6147,398.6845,2700.0
2020-02-13 14:25:00,399.78,400.03,399.75,400.03,2022.0,398.7045,398.9538,398.6746,398.9538,2022.0
2020-02-13 14:30:00,400.18,400.18,399.9,400.0,3912.0,399.1034,399.1034,398.8242,398.9239,3912.0
2020-02-13 14:35:00,400.06,400.07,399.8,399.89,4700.0,398.9837,398.9937,398.7244,398.8142,4700.0
2020-02-13 14:40:00,399.89,400.0,399.64,399.85,5441.0,398.8142,398.9239,398.5649,398.7743,5441.0
2020-02-13 14:45:00,399.9,400.28,399.78,400.25,3925.0,398.8242,399.2031,398.7045,399.1732,3925.0
2020-02-13 14:50:00,400.16,400.19,399.79,399.8,2600.0,399.0835,399.1134,398.7145,398.7244,2600.0
2020-02-13 14:55:00,399.84,400.13,399.8,399.8,1640.0,398.7643,399.0535,398.7244,398.7244,1640.0
2020-02-13 15:00:00,399.8,399.82,399.42,399.66,3068.0,398.7244,398.7444,398.3455,398.5848,3068.0
2020-02-13 15:05:00,399.77,399.91,399.77,399.85,700.0,398.6945,398.8341,398.6945,398.7743,700.0
2020-02-13 15:10:00,399.77,399.77,399.45,399.55,3363.0,398.6945,398.6945,398.3754,398.4751,3363.0
2020-02-13 15:15:00,399.62,399.93,399.62,399.93,2508.0,398.5449,398.8541,398.5449,398.8541,2508.0
2020-02-13 15:20:00,399.95,400.19,399.9,399.96,3283.0,398.874,399.1134,398.8242,398.884,3283.0
2020-02-13 15:25:00,399.98,400.0,399.68,399.9,3370.0,398.9039,398.9239,398.6048,398.8242,3370.0
2020-02-13 15:30:00,399.74,400.02,399.56,399.68,5772.0,398.6646,398.9438,398.4851,398.6048,5772.0
2020-02-13 15:35:00,399.68,399.93,399.67,399.68,5715.0,398.6048,398.8541,398.5948,398.6048,5715.0
2020-02-13 15:40:00,399.68,399.82,399.6,399.69,4711.0,398.6048,398.7444,398.525,398.6147,4711.0
2020-02-13 15:45:00,399.7,399.92,399.5,399.6,14526.0,398.6247,398.8441,398.4252,398.525,14526.0
2020-02-13 15:50:00,399.64,400.0,399.42,399.57,15964.0,398.5649,398.9239,398.3455,398.495,15964.0
2020-02-13 15:55:00,399.82,399.82,398.42,398.89,29177.0,398.7444,398.7444,397.3481,397.8169,29177.0
2020-02-14 09:30:00,399.1,399.74,398.76,399.0,6446.0,398.0263,398.6646,397.6872,397.9266,6446.0
2020-02-14 09:35:00,398.56,399.11,393.39,394.12,15671.0,397.4878,398.0363,392.3317,393.0597,15671.0
2020-02-14 09:40:00,394.53,397.08,394.53,397.08,2875.0,393.4686,396.0117,393.4686,396.0117,2875.0
2020-02-14 09:45:00,396.89,398.76,396.63,397.86,2050.0,395.8223,397.6872,395.563,396.7897,2050.0
2020-02-14 09:50:00,398.97,399.01,397.88,397.88,2710.0,397.8967,397.9366,396.8096,396.8096,2710.0
2020-02-14 09:55:00,398.42,399.7,397.76,398.36,5300.0,397.3481,398.6247,396.6899,397.2883,5300.0
2020-02-14 10:00:00,399.31,400.0,398.82,398.82,2596.0,398.2357,398.9239,397.7471,397.7471,2596.0
2020-02-14 10:05:00,398.79,399.0,398.3,398.52,2638.0,397.7171,397.9266,397.2285,397.4479,2638.0
2020-02-14 10:10:00,398.44,398.49,397.7,398.02,2850.0,397.3681,397.418,396.6301,396.9492,2850.0
2020-02-14 10:15:00,398.0,398.34,397.88,398.15,2015.0,396.9293,397.2684,396.8096,397.0789,2015.0
2020-02-14 10:20:00,398.25,398.5,398.14,398.14,967.0,397.1786,397.4279,397.0689,397.0689,967.0
2020-02-14 10:25:00,398.01,398.87,397.86,398.87,2200.0,396.9392,397.7969,396.7897,397.7969,2200.0
2020-02-14 10:30:00,398.72,398.72,398.36,398.71,600.0,397.6473,397.6473,397.2883,397.6374,600.0
2020-02-14 10:35:00,398.05,399.79,397.92,399.72,6950.0,396.9791,398.7145,396.8495,398.6446,6950.0
2020-02-14 10:40:00,399.61,399.86,399.36,399.37,1775.0,398.5349,398.7843,398.2856,398.2956,1775.0
2020-02-14 10:45:00,399.32,399.98,399.24,399.35,3783.0,398.2457,398.9039,398.1659,398.2756,3783.0
2020-02-14 10:50:00,399.68,400.29,399.64,399.76,3113.0,398.6048,399.2131,398.5649,398.6845,3113.0
2020-02-14 10:55:00,399.74,399.77,399.32,399.41,400.0,398.6646,398.6945,398.2457,398.3355,400.0
2020-02-14 11:00:00,399.49,400.14,399.49,399.99,1789.0,398.4153,399.0635,398.4153,398.9139,1789.0
2020-02-14 11:05:00,399.87,400.09,399.62,399.91,1600.0,398.7942,399.0137,398.5449,398.8341,1600.0
2020-02-14 11:10:00,399.72,400.07,399.49,400.03,2815.0,398.6446,398.9937,398.4153,398.9538,2815.0
2020-02-14 11:15:00,399.88,400.4,399.77,399.77,2913.0,398.8042,399.3228,398.6945,398.6945,2913.0
2020-02-14 11:20:00,399.6,400.55,399.6,400.55,1300.0,398.525,399.4724,398.525,399.4724,1300.0
2020-02-14 11:25:00,400.18,400.61,399.73,400.23,2544.0,399.1034,399.5323,398.6546,399.1533,2544.0
2020-02-14 11:30:00,400.1,400.16,399.96,399.96,727.0,399.0236,399.0835,398.884,398.884,727.0
2020-02-14 11:35:00,400.09,400.7,400.09,400.7,1200.0,399.0137,399.622,399.0137,399.622,1200.0
2020-02-14 11:40:00,400.5,400.7,400.33,400.54,1385.0,399.4225,399.622,399.253,399.4624,1385.0
2020-02-14 11:45:00,400.72,400.72,400.54,400.58,905.0,399.642,399.642,399.4624,399.5023,905.0
2020-02-14 11:50:00,400.71,400.88,400.43,400.44,800.0,399.632,399.8015,399.3527,399.3627,800.0
2020-02-14 11:55:00,400.68,401.12,400.52,400.52,1300.0,399.6021,400.0409,399.4425,399.4425,1300.0
2020-02-14 12:00:00,400.55,400.73,399.81,400.02,3900.0,399.4724,399.6519,398.7344,398.9438,3900.0
2020-02-14 12:05:00,399.77,400.09,399.27,399.66,2830.0,398.6945,399.0137,398.1959,398.5848,2830.0
2020-02-14 12:10:00,399.75,399.75,399.35,399.65,900.0,398.6746,398.6746,398.2756,398.5748,900.0
2020-02-14 12:15:00,399.24,400.06,399.24,399.91,4003.0,398.1659,398.9837,398.1659,398.8341,4003.0
2020-02-14 12:20:00,400.05,400.3,399.58,399.64,2451.0,398.9738,399.2231,398.505,398.5649,2451.0
2020-02-14 12:25:00,399.78,400.0,399.74,399.87,1600.0,398.7045,398.9239,398.6646,398.7942,1600.0
2020-02-14 12:30:00,399.88,399.88,399.62,399.68,1404.0,398.8042,398.8042,398.5449,398.6048,1404.0
2020-02-14 12:35:00,399.81,399.81,399.51,399.51,500.0,398.7344,398.7344,398.4352,398.4352,500.0
2020-02-14 12:40:00,399.65,399.67,399.5,399.5,700.0,398.5748,398.5948,398.4252,398.4252,700.0
2020-02-14 12:45:00,399.2,399.75,399.2,399.5,2899.0,398.126,398.6746,398.126,398.4252,2899.0
2020-02-14 12:50:00,399.63,399.63,399.04,399.17,2436.0,398.5549,398.5549,397.9665,398.0961,2436.0
2020-02-14 12:55:00,399.12,399.21,398.62,399.2,4230.0,398.0463,398.136,397.5476,398.126,4230.0
2020-02-14 13:00:00,399.08,399.49,399.08,399.49,1446.0,398.0064,398.4153,398.0064,398.4153,1446.0
2020-02-14 13:05:00,399.67,399.76,398.6,398.97,9757.0,398.5948,398.6845,397.5277,397.8967,9757.0
2020-02-14 13:10:00,398.97,399.35,398.97,399.22,3967.0,397.8967,398.2756,397.8967,398.146,3967.0
2020-02-14 13:15:00,399.2,399.2,398.68,398.95,1827.0,398.126,398.126,397.6074,397.8767,1827.0
2020-02-14 13:20:00,398.71,399.64,398.69,399.61,3183.0,397.6374,398.5649,397.6174,398.5349,3183.0
2020-02-14 13:25:00,399.58,400.69,399.58,400.69,4322.0,398.505,399.612,398.505,399.612,4322.0
2020-02-14 13:30:00,400.48,401.13,400.45,401.13,2911.0,399.4026,400.0509,399.3727,400.0509,2911.0
2020-02-14 13:35:00,401.09,401.7,401.09,401.46,4278.0,400.011,400.6193,400.011,400.38,4278.0
2020-02-14 13:40:00,401.35,401.64,401.27,401.52,2319.0,400.2703,400.5595,400.1905,400.4398,2319.0
2020-02-14 13:45:00,401.5,401.67,401.09,401.53,6763.0,400.4199,400.5894,400.011,400.4498,6763.0
2020-02-14 13:50:00,401.42,401.44,401.12,401.41,2329.0,400.3401,400.36,400.0409,400.3301,2329.0
2020-02-14 13:55:00,401.48,401.75,401.37,401.56,7818.0,400.3999,400.6692,400.2902,400.4797,7818.0
2020-02-14 14:00:00,401.25,401.5,401.24,401.26,1470.0,400.1705,400.4199,400.1606,400.1805,1470.0
2020-02-14 14:05:00,401.61,401.61,401.3,401.57,1066.0,400.5296,400.5296,400.2204,400.4897,1066.0
2020-02-14 14:10:00,401.72,402.09,401.54,401.69,3477.0,400.6393,401.0083,400.4598,400.6093,3477.0
2020-02-14 14:15:00,401.6,401.73,400.7,401.21,8861.0,400.5196,400.6492,399.622,400.1306,8861.0
2020-02-14 14:20:00,401.35,401.43,400.64,400.64,4300.0,400.2703,400.35,399.5622,399.5622,4300.0
2020-02-14 14:25:00,400.4,400.99,400.38,400.72,2600.0,399.3228,399.9112,399.3029,399.642,2600.0
2020-02-14 14:30:00,401.04,401.22,400.64,400.93,2621.0,399.9611,400.1406,399.5622,399.8514,2621.0
2020-02-14 14:35:00,401.4,401.59,401.23,401.5,1850.0,400.3201,400.5096,400.1506,400.4199,1850.0
2020-02-14 14:40:00,401.35,401.57,400.81,400.88,5188.0,400.2703,400.4897,399.7317,399.8015,5188.0
2020-02-14 14:45:00,401.24,401.73,401.05,401.56,9446.0,400.1606,400.6492,399.9711,400.4797,9446.0
2020-02-14 14:50:00,401.49,402.03,401.3,401.36,12585.0,400.4099,400.9484,400.2204,400.2802,12585.0
2020-02-14 14:55:00,401.68,401.81,401.26,401.27,2400.0,400.5994,400.729,400.1805,400.1905,2400.0
2020-02-14 15:00:00,401.42,401.65,401.41,401.65,2919.0,400.3401,400.5695,400.3301,400.5695,2919.0
2020-02-14 15:05:00,401.65,401.65,401.29,401.48,1000.0,400.5695,400.5695,400.2104,400.3999,1000.0
2020-02-14 15:10:00,401.31,401.82,401.22,401.45,5479.0,400.2304,400.739,400.1406,400.37,5479.0
2020-02-14 15:15:00,401.45,401.56,401.03,401.56,7050.0,400.37,400.4797,399.9511,400.4797,7050.0
2020-02-14 15:20:00,401.56,401.88,401.38,401.61,17389.0,400.4797,400.7988,400.3002,400.5296,17389.0
2020-02-14 15:25:00,401.64,401.83,401.17,401.81,7400.0,400.5595,400.749,400.0907,400.729,7400.0
2020-02-14 15:30:00,401.74,401.91,400.34,400.67,10209.0,400.6592,400.8288,399.263,399.5921,10209.0
2020-02-14 15:35:00,400.77,400.86,400.44,400.5,7213.0,399.6918,399.7816,399.3627,399.4225,7213.0
2020-02-14 15:40:00,400.64,400.64,400.17,400.24,2933.0,399.5622,399.5622,399.0934,399.1632,2933.0
2020-02-14 15:45:00,400.44,400.64,399.4,399.51,7295.0,399.3627,399.5622,398.3255,398.4352,7295.0
2020-02-14 15:50:00,399.86,399.88,398.55,399.24,17226.0,398.7843,398.8042,397.4778,398.1659,17226.0
2020-02-14 15:55:00,399.04,400.33,399.04,399.22,27275.0,397.9665,399.253,397.9665,398.146,27275.0
2020-02-18 09:30:00,396.82,400.0,395.0,400.0,11439.0,395.7524,398.9239,393.9373,398.9239,11439.0
2020-02-18 09:35:00,399.98,401.96,399.29,401.01,9325.0,398.9039,400.8786,398.2158,399.9312,9325.0
2020-02-18 09:40:00,401.3,402.0,400.33,401.19,2525.0,400.2204,400.9185,399.253,400.1107,2525.0
2020-02-18 09:45:00,401.28,401.95,400.0,400.0,4940.0,400.2004,400.8686,398.9239,398.9239,4940.0
2020-02-18 09:50:00,400.5,401.52,399.48,400.38,6960.0,399.4225,400.4398,398.4053,399.3029,6960.0
2020-02-18 09:55:00,400.01,400.54,399.37,399.91,4754.0,398.9339,399.4624,398.2956,398.8341,4754.0
2020-02-18 10:00:00,399.84,400.63,398.71,399.5,6515.0,398.7643,399.5522,397.6374,398.4252,6515.0
2020-02-18 10:05:00,398.34,399.36,398.2,399.33,2714.0,397.2684,398.2856,397.1287,398.2557,2714.0
2020-02-18 10:10:00,399.55,400.29,399.51,400.09,10178.0,398.4751,399.2131,398.4352,399.0137,10178.0
2020-02-18 10:15:00,400.0,400.0,398.5,398.5,6600.0,398.9239,398.9239,397.4279,397.4279,6600.0
2020-02-18 10:20:00,398.52,398.74,398.0,398.01,2400.0,397.4479,397.6673,396.9293,396.9392,2400.0
2020-02-18 10:25:00,397.95,398.81,397.95,398.32,3025.0,396.8794,397.7371,396.8794,397.2484,3025.0
2020-02-18 10:30:00,398.31,398.7,398.0,398.35,6207.0,397.2384,397.6274,396.9293,397.2783,6207.0
2020-02-18 10:35:00,398.29,398.42,397.62,398.02,3000.0,397.2185,397.3481,396.5503,396.9492,3000.0
2020-02-18 10:40:00,397.89,398.48,397.71,398.48,3945.0,396.8196,397.408,396.6401,397.408,3945.0
2020-02-18 10:45:00,398.65,398.65,398.18,398.34,1636.0,397.5775,397.5775,397.1088,397.2684,1636.0
2020-02-18 10:50:00,398.35,398.35,397.88,397.88,700.0,397.2783,397.2783,396.8096,396.8096,700.0
2020-02-18 10:55:00,397.52,398.47,397.52,398.21,2700.0,396.4506,397.398,396.4506,397.1387,2700.0
2020-02-18 11:00:00,397.91,397.91,397.16,397.56,13050.0,396.8395,396.8395,396.0915,396.4905,13050.0
2020-02-18 11:05:00,397.36,397.73,397.36,397.6,1850.0,396.291,396.66,396.291,396.5303,1850.0
2020-02-18 11:10:00,397.55,397.55,397.27,397.49,1100.0,396.4805,396.4805,396.2012,396.4206,1100.0
2020-02-18 11:15:00,397.95,397.98,397.46,397.98,1410.0,396.8794,396.9093,396.3907,396.9093,1410.0
2020-02-18 11:20:00,398.44,398.62,398.44,398.62,400.0,397.3681,397.5476,397.3681,397.5476,400.0
2020-02-18 11:25:00,398.32,398.42,397.97,398.02,2760.0,397.2484,397.3481,396.8994,396.9492,2760.0
2020-02-18 11:30:00,398.2,398.63,398.2,398.43,1679.0,397.1287,397.5576,397.1287,397.3581,1679.0
2020-02-18 11:35:00,398.26,398.75,398.26,398.45,1375.0,397.1886,397.6773,397.1886,397.3781,1375.0
2020-02-18 11:40:00,398.42,398.5,398.04,398.04,3590.0,397.3481,397.4279,396.9692,396.9692,3590.0
2020-02-18 11:45:00,398.19,398.46,398.11,398.46,1950.0,397.1188,397.388,397.039,397.388,1950.0
2020-02-18 11:50:00,398.23,398.65,398.07,398.08,2250.0,397.1587,397.5775,396.9991,397.0091,2250.0
2020-02-18 11:55:00,398.09,398.09,397.29,397.6,1700.0,397.019,397.019,396.2212,396.5303,1700.0
2020-02-18 12:00:00,397.48,397.73,397.17,397.61,1022.0,396.4107,396.66,396.1015,396.5403,1022.0
2020-02-18 12:05:00,397.75,398.04,397.62,397.81,3930.0,396.6799,396.9692,396.5503,396.7398,3930.0
2020-02-18 12:10:00,397.87,397.9,397.81,397.84,1500.0,396.7996,396.8295,396.7398,396.7697,1500.0
2020-02-18 12:15:00,397.9,398.01,397.6,397.62,1750.0,396.8295,396.9392,396.5303,396.5503,1750.0
2020-02-18 12:20:00,397.78,397.81,397.22,397.55,2150.0,396.7099,396.7398,396.1514,396.4805,2150.0
2020-02-18 12:25:00,397.44,397.7,397.34,397.7,2883.0,396.3708,396.6301,396.271,396.6301,2883.0
2020-02-18 12:30:00,397.98,397.98,397.78,397.85,800.0,396.9093,396.9093,396.7099,396.7797,800.0
2020-02-18 12:35:00,398.0,398.18,397.39,397.39,3200.0,396.9293,397.1088,396.3209,396.3209,3200.0
2020-02-18 12:40:00,397.66,397.85,397.53,397.85,1600.0,396.5902,396.7797,396.4605,396.7797,1600.0
2020-02-18 12:45:00,397.91,397.92,397.88,397.88,400.0,396.8395,396.8495,396.8096,396.8096,400.0
2020-02-18 12:50:00,397.76,397.76,397.44,397.53,3363.0,396.6899,396.6899,396.3708,396.4605,3363.0
2020-02-18 12:55:00,397.87,397.88,397.45,397.45,750.0,396.7996,396.8096,396.3808,396.3808,750.0
2020-02-18 13:00:00,397.39,397.97,397.39,397.91,600.0,396.3209,396.8994,396.3209,396.8395,600.0
2020-02-18 13:05:00,397.66,397.75,397.41,397.41,600.0,396.5902,396.6799,396.3409,396.3409,600.0
2020-02-18 13:10:00,397.54,397.64,397.24,397.5,1000.0,396.4705,396.5702,396.1713,396.4306,1000.0
2020-02-18 13:15:00,397.37,397.9,397.28,397.69,2000.0,396.301,396.8295,396.2112,396.6201,2000.0
2020-02-18 13:20:00,397.7,397.83,397.53,397.7,1700.0,396.6301,396.7597,396.4605,396.6301,1700.0
2020-02-18 13:25:00,397.59,397.71,397.49,397.49,900.0,396.5204,396.6401,396.4206,396.4206,900.0
2020-02-18 13:30:00,397.48,398.01,397.46,397.73,3157.0,396.4107,396.9392,396.3907,396.66,3157.0
2020-02-18 13:35:00,397.7,397.86,397.7,397.86,400.0,396.6301,396.7897,396.6301,396.7897,400.0
2020-02-18 13:40:00,397.86,398.39,397.86,398.13,4874.0,396.7897,397.3182,396.7897,397.0589,4874.0
2020-02-18 13:45:00,398.11,398.35,397.91,398.16,2600.0,397.039,397.2783,396.8395,397.0888,2600.0
2020-02-18 13:50:00,398.09,398.18,397.95,397.98,2233.0,397.019,397.1088,396.8794,396.9093,2233.0
2020-02-18 13:55:00,398.13,398.27,397.88,398.08,3282.0,397.0589,397.1985,396.8096,397.0091,3282.0
2020-02-18 14:00:00,398.25,398.28,398.0,398.02,1100.0,397.1786,397.2085,396.9293,396.9492,1100.0
2020-02-18 14:05:00,398.2,398.37,398.17,398.23,3301.0,397.1287,397.2983,397.0988,397.1587,3301.0
2020-02-18 14:10:00,398.24,398.24,397.81,397.88,1100.0,397.1686,397.1686,396.7398,396.8096,1100.0
2020-02-18 14:15:00,398.06,398.34,397.7,398.09,6426.0,396.9891,397.2684,396.6301,397.019,6426.0
2020-02-18 14:20:00,398.14,398.21,397.85,398.03,2524.0,397.0689,397.1387,396.7797,396.9592,2524.0
2020-02-18 14:25:00,398.49,398.54,398.03,398.03,5734.0,397.418,397.4678,396.9592,396.9592,5734.0
2020-02-18 14:30:00,397.96,398.14,397.85,398.1,1400.0,396.8894,397.0689,396.7797,397.029,1400.0
2020-02-18 14:35:00,398.06,398.56,398.05,398.16,3715.0,396.9891,397.4878,396.9791,397.0888,3715.0
2020-02-18 14:40:00,397.98,398.5,397.98,398.28,5340.0,396.9093,397.4279,396.9093,397.2085,5340.0
2020-02-18 14:45:00,398.28,398.29,397.8,397.91,1000.0,397.2085,397.2185,396.7298,396.8395,1000.0
2020-02-18 14:50:00,397.92,398.12,397.9,398.12,2019.0,396.8495,397.049,396.8295,397.049,2019.0
2020-02-18 14:55:00,398.28,398.71,398.25,398.25,1960.0,397.2085,397.6374,397.1786,397.1786,1960.0
2020-02-18 15:00:00,398.2,398.22,398.18,398.22,506.0,397.1287,397.1487,397.1088,397.1487,506.0
2020-02-18 15:05:00,398.24,398.35,398.13,398.21,1515.0,397.1686,397.2783,397.0589,397.1387,1515.0
2020-02-18 15:10:00,398.27,398.35,398.09,398.27,4944.0,397.1985,397.2783,397.019,397.1985,4944.0
2020-02-18 15:15:00,398.18,398.35,397.28,397.4,9596.0,397.1088,397.2783,396.2112,396.3309,9596.0
2020-02-18 15:20:00,397.33,397.48,397.15,397.46,1300.0,396.2611,396.4107,396.0816,396.3907,1300.0
2020-02-18 15:25:00,397.62,397.76,397.22,397.52,2344.0,396.5503,396.6899,396.1514,396.4506,2344.0
2020-02-18 15:30:00,397.52,397.52,397.28,397.3,627.0,396.4506,396.4506,396.2112,396.2312,627.0
2020-02-18 15:35:00,397.41,397.89,397.41,397.61,2500.0,396.3409,396.8196,396.3409,396.5403,2500.0
2020-02-18 15:40:00,397.76,397.76,397.3,397.43,6110.0,396.6899,396.6899,396.2312,396.3608,6110.0
2020-02-18 15:45:00,397.58,397.65,397.3,397.31,8043.0,396.5104,396.5802,396.2312,396.2411,8043.0
2020-02-18 15:50:00,397.28,398.3,397.2,398.01,26869.0,396.2112,397.2285,396.1314,396.9392,26869.0
2020-02-18 15:55:00,397.98,398.3,397.37,397.81,31168.0,396.9093,397.2285,396.301,396.7398,31168.0
2020-02-19 09:30:00,397.86,402.21,397.86,400.58,13277.0,396.7897,401.1279,396.7897,399.5023,13277.0
2020-02-19 09:35:00,400.57,401.0,399.94,399.94,6400.0,399.4924,399.9212,398.8641,398.8641,6400.0
2020-02-19 09:40:00,400.02,400.02,398.45,398.66,2565.0,398.9438,398.9438,397.3781,397.5875,2565.0
2020-02-19 09:45:00,398.78,398.81,396.52,396.64,7661.0,397.7072,397.7371,395.4533,395.5729,7661.0
2020-02-19 09:50:00,396.65,397.58,396.35,397.42,4743.0,395.5829,396.5104,395.2837,396.3508,4743.0
2020-02-19 09:55:00,397.35,397.89,396.39,397.44,6600.0,396.281,396.8196,395.3236,396.3708,6600.0
2020-02-19 10:00:00,397.42,398.06,396.95,396.99,5986.0,396.3508,396.9891,395.8821,395.922,5986.0
2020-02-19 10:05:00,396.88,397.51,396.54,397.15,5526.0,395.8123,396.4406,395.4732,396.0816,5526.0
2020-02-19 10:10:00,396.9,397.36,396.79,397.19,1746.0,395.8322,396.291,395.7225,396.1215,1746.0
2020-02-19 10:15:00,396.99,397.17,396.8,396.8,3710.0,395.922,396.1015,395.7325,395.7325,3710.0
2020-02-19 10:20:00,396.96,397.23,396.85,397.16,2085.0,395.8921,396.1613,395.7824,396.0915,2085.0
2020-02-19 10:25:00,397.32,397.33,396.28,396.28,4625.0,396.2511,396.2611,395.2139,395.2139,4625.0
2020-02-19 10:30:00,396.29,397.39,396.28,397.39,2670.0,395.2239,396.3209,395.2139,396.3209,2670.0
2020-02-19 10:35:00,397.47,397.53,397.02,397.51,2000.0,396.4007,396.4605,395.9519,396.4406,2000.0
2020-02-19 10:40:00,397.07,397.57,397.07,397.08,4936.0,396.0018,396.5004,396.0018,396.0117,4936.0
2020-02-19 10:45:00,397.0,397.04,396.58,396.58,2200.0,395.932,395.9719,395.5131,395.5131,2200.0
2020-02-19 10:50:00,396.9,397.57,396.89,396.91,2721.0,395.8322,396.5004,395.8223,395.8422,2721.0
2020-02-19 10:55:00,397.21,397.44,397.2,397.44,797.0,396.1414,396.3708,396.1314,396.3708,797.0
2020-02-19 11:00:00,397.17,397.22,397.0,397.11,906.0,396.1015,396.1514,395.932,396.0417,906.0
2020-02-19 11:05:00,397.02,397.28,396.02,396.19,15785.0,395.9519,396.2112,394.9546,395.1241,15785.0
2020-02-19 11:10:00,396.19,396.19,395.7,395.99,3498.0,395.1241,395.1241,394.6355,394.9247,3498.0
2020-02-19 11:15:00,396.07,396.19,395.84,395.91,6237.0,395.0045,395.1241,394.7751,394.8449,6237.0
2020-02-19 11:20:00,395.89,395.9,395.64,395.75,5218.0,394.825,394.8349,394.5756,394.6853,5218.0
2020-02-19 11:25:00,395.71,396.1,395.71,396.08,7862.0,394.6454,395.0344,394.6454,395.0144,7862.0
2020-02-19 11:30:00,396.0,396.11,395.73,395.77,3720.0,394.9347,395.0444,394.6654,394.7053,3720.0
2020-02-19 11:35:00,395.64,396.28,395.6,396.12,4262.0,394.5756,395.2139,394.5357,395.0543,4262.0
2020-02-19 11:40:00,396.0,396.05,395.8,395.93,1563.0,394.9347,394.9845,394.7352,394.8648,1563.0
2020-02-19 11:45:00,396.0,396.0,395.5,395.5,1525.0,394.9347,394.9347,394.436,394.436,1525.0
2020-02-19 11:50:00,395.56,395.6,395.4,395.51,2024.0,394.4958,394.5357,394.3363,394.446,2024.0
2020-02-19 11:55:00,395.56,395.61,395.31,395.61,2908.0,394.4958,394.5457,394.2465,394.5457,2908.0
2020-02-19 12:00:00,395.61,396.07,395.45,396.06,5094.0,394.5457,395.0045,394.3861,394.9945,5094.0
2020-02-19 12:05:00,396.15,396.15,395.76,396.05,4204.0,395.0843,395.0843,394.6953,394.9845,4204.0
2020-02-19 12:10:00,396.19,396.39,396.19,396.39,805.0,395.1241,395.3236,395.1241,395.3236,805.0
2020-02-19 12:15:00,396.38,396.72,396.38,396.7,1100.0,395.3136,395.6527,395.3136,395.6328,1100.0
2020-02-19 12:20:00,396.79,396.9,396.69,396.8,1450.0,395.7225,395.8322,395.6228,395.7325,1450.0
2020-02-19 12:25:00,396.8,396.8,396.46,396.47,1648.0,395.7325,395.7325,395.3934,395.4034,1648.0
2020-02-19 12:30:00,396.61,396.73,396.44,396.6,1953.0,395.543,395.6627,395.3735,395.533,1953.0
2020-02-19 12:35:00,396.76,397.11,396.55,397.11,3760.0,395.6926,396.0417,395.4832,396.0417,3760.0
2020-02-19 12:40:00,397.07,397.07,396.83,396.9,2100.0,396.0018,396.0018,395.7624,395.8322,2100.0
2020-02-19 12:45:00,397.0,397.26,397.0,397.17,3103.0,395.932,396.1913,395.932,396.1015,3103.0
2020-02-19 12:50:00,397.16,397.53,397.15,397.45,2510.0,396.0915,396.4605,396.0816,396.3808,2510.0
2020-02-19 12:55:00,397.39,397.6,397.31,397.6,2000.0,396.3209,396.5303,396.2411,396.5303,2000.0
2020-02-19 13:00:00,397.67,398.39,397.67,398.3,4659.0,396.6002,397.3182,396.6002,397.2285,4659.0
2020-02-19 13:05:00,398.39,398.39,398.16,398.17,700.0,397.3182,397.3182,397.0888,397.0988,700.0
2020-02-19 13:10:00,398.07,398.49,398.06,398.06,1100.0,396.9991,397.418,396.9891,396.9891,1100.0
2020-02-19 13:15:00,398.29,398.63,398.14,398.41,4100.0,397.2185,397.5576,397.0689,397.3382,4100.0
2020-02-19 13:20:00,398.5,398.5,398.23,398.23,900.0,397.4279,397.4279,397.1587,397.1587,900.0
2020-02-19 13:25:00,398.35,398.6,398.35,398.42,1598.0,397.2783,397.5277,397.2783,397.3481,1598.0
2020-02-19 13:30:00,398.4,399.47,398.4,399.46,4770.0,397.3282,398.3953,397.3282,398.3853,4770.0
2020-02-19 13:35:00,399.42,400.5,399.31,399.75,21023.0,398.3455,399.4225,398.2357,398.6746,21023.0
2020-02-19 13:40:00,400.06,400.06,399.58,399.83,2685.0,398.9837,398.9837,398.505,398.7544,2685.0
2020-02-19 13:45:00,399.79,399.9,399.63,399.64,700.0,398.7145,398.8242,398.5549,398.5649,700.0
2020-02-19 13:50:00,399.72,400.04,399.45,399.66,1802.0,398.6446,398.9638,398.3754,398.5848,1802.0
2020-02-19 13:55:00,399.5,399.7,399.11,399.57,3058.0,398.4252,398.6247,398.0363,398.495,3058.0
2020-02-19 14:00:00,399.62,399.84,399.35,399.42,600.0,398.5449,398.7643,398.2756,398.3455,600.0
2020-02-19 14:05:00,399.42,400.27,399.2,400.03,3939.0,398.3455,399.1932,398.126,398.9538,3939.0
2020-02-19 14:10:00,399.87,400.02,399.63,399.64,1444.0,398.7942,398.9438,398.5549,398.5649,1444.0
2020-02-19 14:15:00,399.64,399.86,399.41,399.46,3650.0,398.5649,398.7843,398.3355,398.3853,3650.0
2020-02-19 14:20:00,399.51,399.65,399.45,399.65,1785.0,398.4352,398.5748,398.3754,398.5748,1785.0
2020-02-19 14:25:00,399.68,400.2,399.68,399.91,3578.0,398.6048,399.1234,398.6048,398.8341,3578.0
2020-02-19 14:30:00,400.0,400.2,399.96,399.98,4916.0,398.9239,399.1234,398.884,398.9039,4916.0
2020-02-19 14:35:00,400.11,400.15,399.69,399.69,1200.0,399.0336,399.0735,398.6147,398.6147,1200.0
2020-02-19 14:40:00,399.59,399.64,399.15,399.43,2391.0,398.515,398.5649,398.0762,398.3554,2391.0
2020-02-19 14:45:00,399.56,400.28,399.56,400.01,4400.0,398.4851,399.2031,398.4851,398.9339,4400.0
2020-02-19 14:50:00,400.0,400.18,399.88,400.08,4208.0,398.9239,399.1034,398.8042,399.0037,4208.0
2020-02-19 14:55:00,400.01,400.05,399.49,399.49,1800.0,398.9339,398.9738,398.4153,398.4153,1800.0
2020-02-19 15:00:00,399.68,399.84,399.52,399.57,2300.0,398.6048,398.7643,398.4452,398.495,2300.0
2020-02-19 15:05:00,399.65,399.71,399.54,399.56,1385.0,398.5748,398.6347,398.4651,398.4851,1385.0
2020-02-19 15:10:00,399.53,399.53,398.92,399.08,6156.0,398.4552,398.4552,397.8468,398.0064,6156.0
2020-02-19 15:15:00,399.09,399.15,398.8,399.14,4509.0,398.0163,398.0762,397.7271,398.0662,4509.0
2020-02-19 15:20:00,399.14,399.88,399.14,399.66,6484.0,398.0662,398.8042,398.0662,398.5848,6484.0
2020-02-19 15:25:00,399.71,400.1,399.5,399.9,8361.0,398.6347,399.0236,398.4252,398.8242,8361.0
2020-02-19 15:30:00,400.05,400.16,399.39,399.41,4068.0,398.9738,399.0835,398.3155,398.3355,4068.0
2020-02-19 15:35:00,399.43,399.53,399.24,399.39,3609.0,398.3554,398.4552,398.1659,398.3155,3609.0
2020-02-19 15:40:00,399.37,399.86,399.21,399.21,3552.0,398.2956,398.7843,398.136,398.136,3552.0
2020-02-19 15:45:00,399.22,400.0,399.22,400.0,4900.0,398.146,398.9239,398.146,398.9239,4900.0
2020-02-19 15:50:00,399.71,400.56,399.4,400.2,16644.0,398.6347,399.4824,398.3255,399.1234,16644.0
2020-02-19 15:55:00,400.15,401.0,400.14,400.54,21305.0,399.0735,399.9212,399.0635,399.4624,21305.0
2020-02-20 09:30:00,399.9,400.0,397.48,398.5,7855.0,398.8242,398.9239,396.4107,397.4279,7855.0
2020-02-20 09:35:00,397.81,398.99,396.0,396.0,3325.0,396.7398,397.9166,394.9347,394.9347,3325.0
2020-02-20 09:40:00,396.44,399.5,396.43,399.06,12186.0,395.3735,398.4252,395.3635,397.9864,12186.0
2020-02-20 09:45:00,398.93,399.09,398.53,399.0,900.0,397.8568,398.0163,397.4578,397.9266,900.0
2020-02-20 09:50:00,398.88,401.0,398.87,400.5,4089.0,397.8069,399.9212,397.7969,399.4225,4089.0
2020-02-20 09:55:00,400.3,400.57,399.95,399.95,1513.0,399.2231,399.4924,398.874,398.874,1513.0
2020-02-20 10:00:00,400.44,400.45,399.18,399.18,2784.0,399.3627,399.3727,398.1061,398.1061,2784.0
2020-02-20 10:05:00,399.22,401.09,399.22,400.0,4191.0,398.146,400.011,398.146,398.9239,4191.0
2020-02-20 10:10:00,400.06,400.06,398.88,399.23,1539.0,398.9837,398.9837,397.8069,398.156,1539.0
2020-02-20 10:15:00,399.01,399.14,398.5,399.07,900.0,397.9366,398.0662,397.4279,397.9964,900.0
2020-02-20 10:20:00,399.04,399.05,398.24,398.38,2600.0,397.9665,397.9764,397.1686,397.3083,2600.0
2020-02-20 10:25:00,398.44,398.45,398.06,398.21,1112.0,397.3681,397.3781,396.9891,397.1387,1112.0
2020-02-20 10:30:00,398.0,399.04,398.0,398.53,2104.0,396.9293,397.9665,396.9293,397.4578,2104.0
2020-02-20 10:35:00,397.96,398.63,397.5,398.21,5029.0,396.8894,397.5576,396.4306,397.1387,5029.0
2020-02-20 10:40:00,398.48,398.49,397.73,397.88,4600.0,397.408,397.418,396.66,396.8096,4600.0
2020-02-20 10:45:00,398.11,398.4,397.77,397.93,5364.0,397.039,397.3282,396.6999,396.8595,5364.0
2020-02-20 10:50:00,397.91,398.7,397.84,398.35,3567.0,396.8395,397.6274,396.7697,397.2783,3567.0
2020-02-20 10:55:00,398.28,398.28,397.53,398.01,1500.0,397.2085,397.2085,396.4605,396.9392,1500.0
2020-02-20 11:00:00,398.08,398.41,397.85,397.94,1500.0,397.0091,397.3382,396.7797,396.8694,1500.0
2020-02-20 11:05:00,397.91,398.41,397.9,398.19,7645.0,396.8395,397.3382,396.8295,397.1188,7645.0
2020-02-20 11:10:00,397.64,398.26,396.81,397.17,27359.0,396.5702,397.1886,395.7425,396.1015,27359.0
2020-02-20 11:15:00,397.04,398.0,396.51,397.38,21956.0,395.9719,396.9293,395.4433,396.3109,21956.0
2020-02-20 11:20:00,397.32,397.37,396.64,396.85,6666.0,396.2511,396.301,395.5729,395.7824,6666.0
2020-02-20 11:25:00,396.65,397.42,396.47,396.86,14221.0,395.5829,396.3508,395.4034,395.7923,14221.0
2020-02-20 11:30:00,396.57,396.93,394.35,394.66,30642.0,395.5031,395.8622,393.2891,393.5983,30642.0
2020-02-20 11:35:00,394.55,397.01,394.5,396.37,6800.0,393.4886,395.9419,393.4387,395.3037,6800.0
2020-02-20 11:40:00,396.37,397.16,396.28,396.71,3700.0,395.3037,396.0915,395.2139,395.6427,3700.0
2020-02-20 11:45:00,396.67,396.84,395.25,395.25,4594.0,395.6029,395.7724,394.1867,394.1867,4594.0
2020-02-20 11:50:00,395.33,396.09,395.13,396.06,3314.0,394.2665,395.0244,394.067,394.9945,3314.0
2020-02-20 11:55:00,396.19,396.24,395.1,395.36,2800.0,395.1241,395.174,394.0371,394.2964,2800.0
2020-02-20 12:00:00,395.08,395.4,394.4,394.4,2755.0,394.0171,394.3363,393.339,393.339,2755.0
2020-02-20 12:05:00,395.02,395.02,393.76,393.88,6843.0,393.9573,393.9573,392.7007,392.8204,6843.0
2020-02-20 12:10:00,393.88,395.3,393.88,395.0,2630.0,392.8204,394.2365,392.8204,393.9373,2630.0
2020-02-20 12:15:00,394.93,394.99,394.72,394.77,1300.0,393.8675,393.9274,393.6581,393.708,1300.0
2020-02-20 12:20:00,394.82,395.12,394.82,394.96,800.0,393.7578,394.057,393.7578,393.8975,800.0
2020-02-20 12:25:00,394.94,395.1,394.5,394.65,3600.0,393.8775,394.0371,393.4387,393.5883,3600.0
2020-02-20 12:30:00,394.77,394.89,394.31,394.89,1800.0,393.708,393.8276,393.2492,393.8276,1800.0
2020-02-20 12:35:00,395.0,395.05,394.82,395.05,310.0,393.9373,393.9872,393.7578,393.9872,310.0
2020-02-20 12:40:00,395.03,395.16,394.44,394.56,2450.0,393.9673,394.0969,393.3789,393.4985,2450.0
2020-02-20 12:45:00,394.47,394.79,394.38,394.41,1716.0,393.4088,393.7279,393.319,393.3489,1716.0
2020-02-20 12:50:00,394.55,394.55,394.09,394.2,1960.0,393.4886,393.4886,393.0298,393.1395,1960.0
2020-02-20 12:55:00,394.69,394.87,394.48,394.48,1500.0,393.6282,393.8077,393.4187,393.4187,1500.0
2020-02-20 13:00:00,394.56,394.67,394.28,394.29,1900.0,393.4985,393.6082,393.2193,393.2293,1900.0
2020-02-20 13:05:00,394.25,395.23,394.25,395.19,1745.0,393.1894,394.1667,393.1894,394.1268,1745.0
2020-02-20 13:10:00,395.28,396.16,395.27,396.16,2911.0,394.2166,395.0942,394.2066,395.0942,2911.0
2020-02-20 13:15:00,396.15,396.15,395.49,395.55,2605.0,395.0843,395.0843,394.426,394.4859,2605.0
2020-02-20 13:20:00,395.6,395.6,395.38,395.56,600.0,394.5357,394.5357,394.3163,394.4958,600.0
2020-02-20 13:25:00,395.44,396.33,395.44,396.33,503.0,394.3762,395.2638,394.3762,395.2638,503.0
2020-02-20 13:30:00,396.47,397.16,396.26,397.16,1820.0,395.4034,396.0915,395.194,396.0915,1820.0
2020-02-20 13:35:00,396.83,397.06,396.59,397.06,1739.0,395.7624,395.9918,395.5231,395.9918,1739.0
2020-02-20 13:40:00,396.87,397.11,396.73,396.75,700.0,395.8023,396.0417,395.6627,395.6826,700.0
2020-02-20 13:45:00,396.78,397.12,396.78,397.04,642.0,395.7126,396.0516,395.7126,395.9719,642.0
2020-02-20 13:50:00,397.05,397.26,396.96,396.96,825.0,395.9818,396.1913,395.8921,395.8921,825.0
2020-02-20 13:55:00,397.1,397.11,397.1,397.11,523.0,396.0317,396.0417,396.0317,396.0417,523.0
2020-02-20 14:00:00,397.42,398.0,397.39,397.98,4267.0,396.3508,396.9293,396.3209,396.9093,4267.0
2020-02-20 14:05:00,398.08,398.08,397.78,398.06,900.0,397.0091,397.0091,396.7099,396.9891,900.0
2020-02-20 14:10:00,398.22,398.58,398.22,398.56,400.0,397.1487,397.5077,397.1487,397.4878,400.0
2020-02-20 14:15:00,398.61,398.67,398.35,398.64,700.0,397.5376,397.5975,397.2783,397.5676,700.0
2020-02-20 14:20:00,398.76,398.77,398.18,398.59,3502.0,397.6872,397.6972,397.1088,397.5177,3502.0
2020-02-20 14:25:00,398.5,398.5,398.03,398.03,1400.0,397.4279,397.4279,396.9592,396.9592,1400.0
2020-02-20 14:30:00,398.16,398.98,398.16,398.25,2200.0,397.0888,397.9066,397.0888,397.1786,2200.0
2020-02-20 14:35:00,398.74,399.0,398.73,398.94,800.0,397.6673,397.9266,397.6573,397.8667,800.0
2020-02-20 14:40:00,398.77,398.87,398.58,398.76,1600.0,397.6972,397.7969,397.5077,397.6872,1600.0
2020-02-20 14:45:00,398.94,399.24,398.89,399.24,508.0,397.8667,398.1659,397.8169,398.1659,508.0
2020-02-20 14:50:00,399.03,399.03,398.47,398.67,2100.0,397.9565,397.9565,397.398,397.5975,2100.0
2020-02-20 14:55:00,398.7,398.77,398.52,398.77,1822.0,397.6274,397.6972,397.4479,397.6972,1822.0
2020-02-20 15:00:00,398.69,398.85,398.64,398.7,1333.0,397.6174,397.777,397.5676,397.6274,1333.0
2020-02-20 15:05:00,398.56,398.56,398.02,398.16,2115.0,397.4878,397.4878,396.9492,397.0888,2115.0
2020-02-20 15:10:00,398.18,398.18,397.29,397.76,12224.0,397.1088,397.1088,396.2212,396.6899,12224.0
2020-02-20 15:15:00,397.69,398.15,397.51,397.97,2968.0,396.6201,397.0789,396.4406,396.8994,2968.0
2020-02-20 15:20:00,398.28,398.36,397.82,398.15,2035.0,397.2085,397.2883,396.7498,397.0789,2035.0
2020-02-20 15:25:00,398.13,398.24,398.13,398.23,500.0,397.0589,397.1686,397.0589,397.1587,500.0
2020-02-20 15:30:00,398.67,398.85,398.64,398.74,9238.0,397.5975,397.777,397.5676,397.6673,9238.0
2020-02-20 15:35:00,398.65,398.65,397.89,398.2,1400.0,397.5775,397.5775,396.8196,397.1287,1400.0
2020-02-20 15:40:00,398.3,398.51,398.07,398.07,3300.0,397.2285,397.4379,396.9991,396.9991,3300.0
2020-02-20 15:45:00,398.34,398.46,397.86,397.86,6600.0,397.2684,397.388,396.7897,396.7897,6600.0
2020-02-20 15:50:00,397.99,399.38,397.99,399.36,11466.0,396.9193,398.3056,396.9193,398.2856,11466.0
2020-02-20 15:55:00,399.36,399.67,399.13,399.14,15356.0,398.2856,398.5948,398.0562,398.0662,15356.0
2020-02-21 09:30:00,396.07,396.61,395.19,395.86,27640.0,395.0045,395.543,394.1268,394.795,27640.0
2020-02-21 09:35:00,395.18,395.5,394.55,395.46,2748.0,394.1169,394.436,393.4886,394.3961,2748.0
2020-02-21 09:40:00,395.28,395.31,393.2,393.2,6591.0,394.2166,394.2465,392.1422,392.1422,6591.0
2020-02-21 09:45:00,393.3,395.81,392.86,394.95,5950.0,392.2419,394.7452,391.8031,393.8875,5950.0
2020-02-21 09:50:00,395.82,397.41,395.21,396.4,8151.0,394.7551,396.3409,394.1468,395.3336,8151.0
2020-02-21 09:55:00,396.48,396.83,396.07,396.67,1238.0,395.4134,395.7624,395.0045,395.6029,1238.0
2020-02-21 10:00:00,396.52,397.05,396.43,396.5,2417.0,395.4533,395.9818,395.3635,395.4333,2417.0
2020-02-21 10:05:00,396.62,398.1,396.62,397.99,2200.0,395.553,397.029,395.553,396.9193,2200.0
2020-02-21 10:10:00,398.0,398.12,396.99,397.08,7467.0,396.9293,397.049,395.922,396.0117,7467.0
2020-02-21 10:15:00,396.84,397.57,396.84,397.16,1100.0,395.7724,396.5004,395.7724,396.0915,1100.0
2020-02-21 10:20:00,397.56,399.2,397.56,399.13,2400.0,396.4905,398.126,396.4905,398.0562,2400.0
2020-02-21 10:25:00,399.31,399.31,398.29,398.29,3243.0,398.2357,398.2357,397.2185,397.2185,3243.0
2020-02-21 10:30:00,398.23,398.23,397.57,397.7,1835.0,397.1587,397.1587,396.5004,396.6301,1835.0
2020-02-21 10:35:00,397.47,397.5,397.08,397.08,700.0,396.4007,396.4306,396.0117,396.0117,700.0
2020-02-21 10:40:00,397.12,397.12,395.0,395.56,5611.0,396.0516,396.0516,393.9373,394.4958,5611.0
2020-02-21 10:45:00,395.92,397.17,395.51,397.17,3068.0,394.8549,396.1015,394.446,396.1015,3068.0
2020-02-21 10:50:00,396.89,397.75,396.89,397.41,1200.0,395.8223,396.6799,395.8223,396.3409,1200.0
2020-02-21 10:55:00,397.11,397.11,396.56,397.11,1436.0,396.0417,396.0417,395.4931,396.0417,1436.0
2020-02-21 11:00:00,396.97,397.97,396.97,397.95,800.0,395.902,396.8994,395.902,396.8794,800.0
2020-02-21 11:05:00,397.95,398.62,397.95,398.57,800.0,396.8794,397.5476,396.8794,397.4977,800.0
2020-02-21 11:10:00,398.44,398.44,397.99,398.06,1100.0,397.3681,397.3681,396.9193,396.9891,1100.0
2020-02-21 11:15:00,398.24,398.43,398.06,398.06,1200.0,397.1686,397.3581,396.9891,396.9891,1200.0
2020-02-21 11:20:00,397.98,398.29,397.86,397.86,1500.0,396.9093,397.2185,396.7897,396.7897,1500.0
2020-02-21 11:25:00,398.08,398.54,397.36,397.36,1100.0,397.0091,397.4678,396.291,396.291,1100.0
2020-02-21 11:30:00,397.54,397.95,397.38,397.95,1039.0,396.4705,396.8794,396.3109,396.8794,1039.0
2020-02-21 11:35:00,397.89,397.89,397.47,397.54,600.0,396.8196,396.8196,396.4007,396.4705,600.0
2020-02-21 11:40:00,397.49,397.49,397.21,397.21,500.0,396.4206,396.4206,396.1414,396.1414,500.0
2020-02-21 11:45:00,397.65,398.12,397.43,397.48,2914.0,396.5802,397.049,396.3608,396.4107,2914.0
2020-02-21 11:50:00,397.17,397.73,397.17,397.73,900.0,396.1015,396.66,396.1015,396.66,900.0
2020-02-21 11:55:00,398.12,398.33,397.9,398.33,900.0,397.049,397.2584,396.8295,397.2584,900.0
2020-02-21 12:00:00,398.65,398.78,398.65,398.78,200.0,397.5775,397.7072,397.5775,397.7072,200.0
2020-02-21 12:05:00,399.05,399.98,398.93,399.36,3349.0,397.9764,398.9039,397.8568,398.2856,3349.0
2020-02-21 12:10:00,399.67,399.67,399.24,399.25,1000.0,398.5948,398.5948,398.1659,398.1759,1000.0
2020-02-21 12:15:00,399.22,399.22,398.85,398.85,2100.0,398.146,398.146,397.777,397.777,2100.0
2020-02-21 12:20:00,398.92,398.92,397.87,397.87,2400.0,397.8468,397.8468,396.7996,396.7996,2400.0
2020-02-21 12:25:00,397.99,398.33,397.99,397.99,1100.0,396.9193,397.2584,396.9193,396.9193,1100.0
2020-02-21 12:30:00,397.67,397.85,397.49,397.5,1223.0,396.6002,396.7797,396.4206,396.4306,1223.0
2020-02-21 12:35:00,397.37,397.37,396.96,397.02,1200.0,396.301,396.301,395.8921,395.9519,1200.0
2020-02-21 12:40:00,397.39,397.6,397.39,397.45,700.0,396.3209,396.5303,396.3209,396.3808,700.0
2020-02-21 12:45:00,397.29,397.64,397.2,397.43,600.0,396.2212,396.5702,396.1314,396.3608,600.0
2020-02-21 12:50:00,397.24,397.24,396.92,397.04,500.0,396.1713,396.1713,395.8522,395.9719,500.0
2020-02-21 12:55:00,396.67,396.8,396.4,396.8,700.0,395.6029,395.7325,395.3336,395.7325,700.0
2020-02-21 13:00:00,396.59,397.99,396.21,397.75,3634.0,395.5231,396.9193,395.1441,396.6799,3634.0
2020-02-21 13:05:00,397.95,397.95,397.48,397.67,900.0,396.8794,396.8794,396.4107,396.6002,900.0
2020-02-21 13:10:00,397.71,397.71,397.05,397.19,800.0,396.6401,396.6401,395.9818,396.1215,800.0
2020-02-21 13:15:00,396.86,397.45,396.86,397.45,500.0,395.7923,396.3808,395.7923,396.3808,500.0
2020-02-21 13:20:00,397.46,397.59,397.01,397.28,1600.0,396.3907,396.5204,395.9419,396.2112,1600.0
2020-02-21 13:25:00,397.74,398.16,397.62,398.01,1591.0,396.67,397.0888,396.5503,396.9392,1591.0
2020-02-21 13:30:00,397.55,397.6,397.29,397.29,1300.0,396.4805,396.5303,396.2212,396.2212,1300.0
2020-02-21 13:35:00,397.29,397.29,396.38,396.72,2912.0,396.2212,396.2212,395.3136,395.6527,2912.0
2020-02-21 13:40:00,397.07,397.63,396.98,397.54,3525.0,396.0018,396.5603,395.912,396.4705,3525.0
2020-02-21 13:45:00,397.49,398.08,397.35,397.95,2433.0,396.4206,397.0091,396.281,396.8794,2433.0
2020-02-21 13:50:00,397.79,398.05,397.59,397.63,4100.0,396.7198,396.9791,396.5204,396.5603,4100.0
2020-02-21 13:55:00,397.47,398.75,397.47,398.48,4450.0,396.4007,397.6773,396.4007,397.408,4450.0
2020-02-21 14:00:00,398.71,399.75,398.71,399.31,6035.0,397.6374,398.6746,397.6374,398.2357,6035.0
2020-02-21 14:05:00,399.3,399.86,399.18,399.46,2755.0,398.2258,398.7843,398.1061,398.3853,2755.0
2020-02-21 14:10:00,399.78,400.48,399.47,399.58,10009.0,398.7045,399.4026,398.3953,398.505,10009.0
2020-02-21 14:15:00,399.88,400.14,399.18,399.78,2294.0,398.8042,399.0635,398.1061,398.7045,2294.0
2020-02-21 14:20:00,399.98,400.6,399.39,399.39,3989.0,398.9039,399.5223,398.3155,398.3155,3989.0
2020-02-21 14:25:00,399.34,400.7,399.24,400.02,3622.0,398.2657,399.622,398.1659,398.9438,3622.0
2020-02-21 14:30:00,400.67,400.67,399.57,399.77,2232.0,399.5921,399.5921,398.495,398.6945,2232.0
2020-02-21 14:35:00,399.95,400.5,399.71,400.11,2902.0,398.874,399.4225,398.6347,399.0336,2902.0
2020-02-21 14:40:00,399.82,400.9,399.74,400.9,3700.0,398.7444,399.8215,398.6646,399.8215,3700.0
2020-02-21 14:45:00,400.62,400.62,400.19,400.35,3344.0,399.5422,399.5422,399.1134,399.273,3344.0
2020-02-21 14:50:00,400.35,401.3,400.35,401.14,5418.0,399.273,400.2204,399.273,400.0608,5418.0
2020-02-21 14:55:00,401.04,401.69,400.92,401.68,4503.0,399.9611,400.6093,399.8414,400.5994,4503.0
2020-02-21 15:00:00,401.65,401.97,400.97,401.56,5128.0,400.5695,400.8886,399.8913,400.4797,5128.0
2020-02-21 15:05:00,401.04,401.44,400.84,401.18,6621.0,399.9611,400.36,399.7616,400.1007,6621.0
2020-02-21 15:10:00,401.37,401.85,400.99,401.85,9394.0,400.2902,400.7689,399.9112,400.7689,9394.0
2020-02-21 15:15:00,401.42,401.52,400.73,401.37,7439.0,400.3401,400.4398,399.6519,400.2902,7439.0
2020-02-21 15:20:00,401.2,402.26,401.05,402.25,5130.0,400.1207,401.1778,399.9711,401.1678,5130.0
2020-02-21 15:25:00,402.08,402.38,401.74,402.31,7614.0,400.9983,401.2975,400.6592,401.2277,7614.0
2020-02-21 15:30:00,402.44,402.46,401.17,401.19,5046.0,401.3573,401.3773,400.0907,400.1107,5046.0
2020-02-21 15:35:00,401.19,401.36,400.75,400.75,4268.0,400.1107,400.2802,399.6719,399.6719,4268.0
2020-02-21 15:40:00,400.95,401.0,400.19,400.24,6726.0,399.8713,399.9212,399.1134,399.1632,6726.0
2020-02-21 15:45:00,400.31,401.56,400.26,401.52,11280.0,399.2331,400.4797,399.1832,400.4398,11280.0
2020-02-21 15:50:00,401.79,404.13,401.48,403.25,34134.0,400.7091,403.0428,400.3999,402.1651,34134.0
2020-02-21 15:55:00,403.51,404.54,402.97,403.28,79131.0,402.4245,403.4517,401.8859,402.1951,79131.0
2020-02-24 09:30:00,395.54,397.0,393.39,395.03,46003.0,394.4759,395.932,392.3317,393.9673,46003.0
2020-02-24 09:35:00,394.49,395.98,393.43,395.67,8716.0,393.4287,394.9147,392.3716,394.6055,8716.0
2020-02-24 09:40:00,394.79,395.8,393.5,394.8,15436.0,393.7279,394.7352,392.4414,393.7379,15436.0
2020-02-24 09:45:00,394.26,395.08,392.53,393.8,11026.0,393.1993,394.0171,391.474,392.7406,11026.0
2020-02-24 09:50:00,393.56,394.12,392.75,393.91,8689.0,392.5012,393.0597,391.6934,392.8503,8689.0
2020-02-24 09:55:00,393.5,393.76,390.18,390.41,4080.0,392.4414,392.7007,389.1303,389.3597,4080.0
2020-02-24 10:00:00,390.6,392.04,390.22,390.62,4967.0,389.5492,390.9853,389.1702,389.5691,4967.0
2020-02-24 10:05:00,390.56,392.45,390.55,392.1,3453.0,389.5093,391.3942,389.4993,391.0451,3453.0
2020-02-24 10:10:00,392.21,393.52,391.43,393.29,10073.0,391.1549,392.4613,390.3769,392.2319,10073.0
2020-02-24 10:15:00,393.29,393.29,390.71,390.71,5553.0,392.2319,392.2319,389.6589,389.6589,5553.0
2020-02-24 10:20:00,390.81,390.81,389.02,389.58,10115.0,389.7586,389.7586,387.9734,388.5319,10115.0
2020-02-24 10:25:00,389.67,390.08,389.37,389.46,5194.0,388.6217,389.0306,388.3225,388.4122,5194.0
2020-02-24 10:30:00,389.74,390.18,389.4,389.71,2600.0,388.6915,389.1303,388.3524,388.6616,2600.0
2020-02-24 10:35:00,389.77,390.1,389.22,389.29,5700.0,388.7214,389.0505,388.1729,388.2427,5700.0
2020-02-24 10:40:00,389.36,389.87,389.03,389.76,3049.0,388.3125,388.8211,387.9834,388.7114,3049.0
2020-02-24 10:45:00,389.63,389.93,389.13,389.6,3106.0,388.5818,388.881,388.0831,388.5519,3106.0
2020-02-24 10:50:00,389.79,390.18,389.34,389.8,9953.0,388.7414,389.1303,388.2926,388.7513,9953.0
2020-02-24 10:55:00,389.88,391.0,389.84,390.5,3958.0,388.8311,389.9481,388.7912,389.4495,3958.0
2020-02-24 11:00:00,390.48,390.77,389.23,389.4,4558.0,389.4295,389.7187,388.1829,388.3524,4558.0
2020-02-24 11:05:00,389.31,389.73,388.9,389.22,3328.0,388.2627,388.6815,387.8538,388.1729,3328.0
2020-02-24 11:10:00,389.22,389.35,388.15,388.37,5000.0,388.1729,388.3025,387.1058,387.3252,5000.0
2020-02-24 11:15:00,388.04,388.08,387.13,387.44,4884.0,386.9961,387.036,386.0885,386.3977,4884.0
2020-02-24 11:20:00,387.76,388.58,387.68,388.5,3100.0,386.7168,387.5346,386.637,387.4548,3100.0
2020-02-24 11:25:00,388.35,388.61,387.62,387.67,4200.0,387.3052,387.5645,386.5772,386.6271,4200.0
2020-02-24 11:30:00,387.55,388.19,387.25,387.51,5060.0,386.5074,387.1457,386.2082,386.4675,5060.0
2020-02-24 11:35:00,387.53,387.87,387.43,387.55,1900.0,386.4874,386.8265,386.3877,386.5074,1900.0
2020-02-24 11:40:00,387.13,388.65,386.83,388.19,16657.0,386.0885,387.6044,385.7893,387.1457,16657.0
2020-02-24 11:45:00,388.25,391.82,387.74,391.81,32402.0,387.2055,390.7659,386.6969,390.7559,32402.0
2020-02-24 11:50:00,391.81,403.95,391.51,399.55,78272.0,390.7559,402.8633,390.4567,398.4751,78272.0
2020-02-24 11:55:00,399.22,401.88,397.29,401.54,53493.0,398.146,400.7988,396.2212,400.4598,53493.0
2020-02-24 12:00:00,401.68,405.99,401.39,403.62,54819.0,400.5994,404.8978,400.3102,402.5342,54819.0
2020-02-24 12:05:00,403.81,411.88,403.81,406.58,85923.0,402.7236,410.7719,402.7236,405.4862,85923.0
2020-02-24 12:10:00,406.28,410.0,405.46,409.25,41256.0,405.187,408.897,404.3692,408.149,41256.0
2020-02-24 12:15:00,408.93,413.0,408.65,412.75,32957.0,407.8299,411.8889,407.5506,411.6396,32957.0
2020-02-24 12:20:00,412.62,414.96,410.9,411.73,63759.0,411.5099,413.8436,409.7946,410.6223,63759.0
2020-02-24 12:25:00,411.94,416.88,411.76,416.81,46265.0,410.8318,415.7585,410.6523,415.6887,46265.0
2020-02-24 12:30:00,416.38,420.0,416.26,416.53,111352.0,415.2598,418.8701,415.1401,415.4094,111352.0
2020-02-24 12:35:00,416.5,417.52,414.38,417.46,52647.0,415.3795,416.3968,413.2652,416.3369,52647.0
2020-02-24 12:40:00,417.52,419.98,416.9,419.27,16285.0,416.3968,418.8501,415.7784,418.1421,16285.0
2020-02-24 12:45:00,419.64,420.0,417.66,419.99,37690.0,418.5111,418.8701,416.5364,418.8601,37690.0
2020-02-24 12:50:00,419.97,420.0,414.31,415.92,35659.0,418.8402,418.8701,413.1954,414.8011,35659.0
2020-02-24 12:55:00,416.23,416.42,414.0,414.0,22273.0,415.1102,415.2997,412.8862,412.8862,22273.0
2020-02-24 13:00:00,413.65,416.0,413.41,415.66,15771.0,412.5372,414.8808,412.2978,414.5418,15771.0
2020-02-24 13:05:00,415.67,415.89,413.63,413.69,13201.0,414.5517,414.7711,412.5172,412.5771,13201.0
2020-02-24 13:10:00,413.34,415.61,413.11,415.38,10734.0,412.228,414.4919,411.9986,414.2625,10734.0
2020-02-24 13:15:00,415.38,415.83,413.14,413.85,14903.0,414.2625,414.7113,412.0285,412.7366,14903.0
2020-02-24 13:20:00,413.75,415.48,413.74,415.13,8602.0,412.6369,414.3622,412.6269,414.0132,8602.0
2020-02-24 13:25:00,415.0,418.25,414.71,417.63,23045.0,413.8835,417.1248,413.5943,416.5065,23045.0
2020-02-24 13:30:00,417.5,419.42,417.21,419.05,26093.0,416.3768,418.2916,416.0876,417.9226,26093.0
2020-02-24 13:35:00,419.47,419.8,418.35,418.94,36369.0,418.3415,418.6706,417.2245,417.8129,36369.0
2020-02-24 13:40:00,418.83,419.59,416.63,418.58,22693.0,417.7032,418.4612,415.5092,417.4539,22693.0
2020-02-24 13:45:00,418.53,420.39,418.52,420.04,53012.0,417.404,419.259,417.3941,418.91,53012.0
2020-02-24 13:50:00,420.6,421.0,419.61,420.34,60837.0,419.4685,419.8674,418.4811,419.2092,60837.0
2020-02-24 13:55:00,420.5,421.5,419.0,420.38,58080.0,419.3687,420.3661,417.8728,419.2491,58080.0
2020-02-24 14:00:00,420.59,420.69,417.72,420.37,38574.0,419.4585,419.5582,416.5962,419.2391,38574.0
2020-02-24 14:05:00,420.44,420.6,415.77,416.53,21115.0,419.3089,419.4685,414.6515,415.4094,21115.0
2020-02-24 14:10:00,417.13,417.13,414.91,414.92,9249.0,416.0078,416.0078,413.7938,413.8038,9249.0
2020-02-24 14:15:00,414.81,416.95,414.56,416.95,10591.0,413.6941,415.8283,413.4447,415.8283,10591.0
2020-02-24 14:20:00,416.68,417.67,416.06,417.39,3279.0,415.559,416.5464,414.9407,416.2671,3279.0
2020-02-24 14:25:00,417.94,419.0,417.85,418.17,9813.0,416.8156,417.8728,416.7259,417.045,9813.0
2020-02-24 14:30:00,418.29,420.4,418.13,420.02,21923.0,417.1647,419.269,417.0051,418.89,21923.0
2020-02-24 14:35:00,420.21,420.4,419.12,420.11,9627.0,419.0795,419.269,417.9925,418.9798,9627.0
2020-02-24 14:40:00,420.11,420.15,419.08,419.16,5433.0,418.9798,419.0197,417.9526,418.0323,5433.0
2020-02-24 14:45:00,418.98,420.4,418.84,420.39,19796.0,417.8528,419.269,417.7132,419.259,19796.0
2020-02-24 14:50:00,420.4,420.5,419.48,419.48,44103.0,419.269,419.3687,418.3515,418.3515,44103.0
2020-02-24 14:55:00,419.47,419.88,418.18,419.22,41218.0,418.3415,418.7504,417.055,418.0922,41218.0
2020-02-24 15:00:00,419.84,421.44,419.12,421.09,59908.0,418.7105,420.3062,417.9925,419.9572,59908.0
2020-02-24 15:05:00,421.05,421.66,420.36,420.8,20857.0,419.9173,420.5256,419.2291,419.6679,20857.0
2020-02-24 15:10:00,421.08,424.49,420.97,423.75,55008.0,419.9472,423.348,419.8375,422.61,55008.0
2020-02-24 15:15:00,423.85,423.85,421.4,422.0,36338.0,422.7097,422.7097,420.2663,420.8647,36338.0
2020-02-24 15:20:00,422.15,424.07,421.88,423.82,15821.0,421.0143,422.9291,420.745,422.6798,15821.0
2020-02-24 15:25:00,423.67,426.13,423.49,425.28,34438.0,422.5302,424.9836,422.3507,424.1359,34438.0
2020-02-24 15:30:00,425.71,426.09,424.89,425.09,26050.0,424.5647,424.9437,423.7469,423.9464,26050.0
2020-02-24 15:35:00,424.91,425.02,423.23,423.97,25650.0,423.7669,423.8766,422.0914,422.8294,25650.0
2020-02-24 15:40:00,424.12,424.35,422.32,423.08,32165.0,422.979,423.2084,421.1838,421.9418,32165.0
2020-02-24 15:45:00,423.73,424.89,423.53,424.34,28717.0,422.5901,423.7469,422.3906,423.1984,28717.0
2020-02-24 15:50:00,424.1,424.98,423.06,424.73,64521.0,422.9591,423.8367,421.9219,423.5874,64521.0
2020-02-24 15:55:00,424.88,426.36,423.94,425.88,139841.0,423.737,425.213,422.7995,424.7343,139841.0
2020-02-25 09:30:00,437.25,448.4,437.0,447.3,192943.0,436.0737,447.1937,435.8244,446.0966,192943.0
2020-02-25 09:35:00,447.64,450.0,444.0,450.0,150818.0,446.4357,448.7894,442.8055,448.7894,150818.0
2020-02-25 09:40:00,449.13,452.5,448.27,449.9,92094.0,447.9217,451.2827,447.064,448.6896,92094.0
2020-02-25 09:45:00,450.41,450.41,445.07,446.78,62082.0,449.1983,449.1983,443.8726,445.578,62082.0
2020-02-25 09:50:00,446.84,450.43,446.83,449.91,53019.0,445.6379,449.2182,445.6279,448.6996,53019.0
2020-02-25 09:55:00,450.0,450.06,448.01,449.62,37101.0,448.7894,448.8492,446.8047,448.4104,37101.0
2020-02-25 10:00:00,449.38,453.0,449.17,452.41,51691.0,448.171,451.7813,447.9616,451.1929,51691.0
2020-02-25 10:05:00,452.25,452.6,448.54,449.54,33540.0,451.0333,451.3824,447.3333,448.3306,33540.0
2020-02-25 10:10:00,448.99,453.74,448.98,453.64,46658.0,447.7821,452.5193,447.7721,452.4196,46658.0
2020-02-25 10:15:00,453.8,454.08,450.0,450.56,41646.0,452.5792,452.8584,448.7894,449.3479,41646.0
2020-02-25 10:20:00,450.49,452.16,449.5,451.81,45406.0,449.2781,450.9436,448.2907,450.5945,45406.0
2020-02-25 10:25:00,451.68,451.83,449.51,449.82,56340.0,450.4649,450.6145,448.3007,448.6099,56340.0
2020-02-25 10:30:00,450.12,451.58,448.53,450.41,54806.0,448.9091,450.3651,447.3233,449.1983,54806.0
2020-02-25 10:35:00,450.36,452.25,448.86,452.06,43398.0,449.1484,451.0333,447.6524,450.8438,43398.0
2020-02-25 10:40:00,452.15,453.95,451.78,452.4,31455.0,450.9336,452.7288,450.5646,451.1829,31455.0
2020-02-25 10:45:00,452.52,453.61,450.89,450.89,33518.0,451.3026,452.3897,449.677,449.677,33518.0
2020-02-25 10:50:00,450.8,451.11,448.54,450.07,36340.0,449.5872,449.8964,447.3333,448.8592,36340.0
2020-02-25 10:55:00,449.95,451.58,449.0,451.45,24681.0,448.7395,450.3651,447.7921,450.2355,24681.0
2020-02-25 11:00:00,451.39,452.66,448.85,449.38,24172.0,450.1756,451.4422,447.6425,448.171,24172.0
2020-02-25 11:05:00,449.24,450.72,448.97,450.27,52175.0,448.0314,449.5074,447.7622,449.0587,52175.0
2020-02-25 11:10:00,450.9,451.1,449.67,450.0,21267.0,449.687,449.8864,448.4603,448.7894,21267.0
2020-02-25 11:15:00,450.22,450.26,447.77,448.29,49786.0,449.0088,449.0487,446.5654,447.084,49786.0
2020-02-25 11:20:00,447.63,450.09,447.15,449.47,25734.0,446.4258,448.8791,445.947,448.2608,25734.0
2020-02-25 11:25:00,449.81,451.57,449.3,450.82,20310.0,448.5999,450.3552,448.0913,449.6072,20310.0
2020-02-25 11:30:00,451.21,452.09,450.0,451.44,21351.0,449.9961,450.8738,448.7894,450.2255,21351.0
2020-02-25 11:35:00,451.14,453.68,451.02,452.39,28290.0,449.9263,452.4595,449.8066,451.173,28290.0
2020-02-25 11:40:00,452.35,454.25,452.35,453.52,18484.0,451.1331,453.0279,451.1331,452.2999,18484.0
2020-02-25 11:45:00,453.33,454.4,453.07,454.32,32360.0,452.1104,453.1775,451.8511,453.0978,32360.0
2020-02-25 11:50:00,454.41,455.79,453.94,455.79,36121.0,453.1875,454.5638,452.7188,454.5638,36121.0
2020-02-25 11:55:00,455.96,456.99,455.29,456.78,28075.0,454.7333,455.7606,454.0651,455.5511,28075.0
2020-02-25 12:00:00,456.79,457.6,454.17,455.33,29113.0,455.5611,456.3689,452.9482,454.105,29113.0
2020-02-25 12:05:00,454.51,456.91,454.36,455.84,37740.0,453.2872,455.6808,453.1377,454.6137,37740.0
2020-02-25 12:10:00,455.74,456.29,455.06,455.58,28579.0,454.5139,455.0625,453.8358,454.3544,28579.0
2020-02-25 12:15:00,455.97,456.45,454.37,454.67,47595.0,454.7433,455.222,453.1476,453.4468,47595.0
2020-02-25 12:20:00,454.4,454.5,452.32,453.75,39945.0,453.1775,453.2773,451.1031,452.5293,39945.0
2020-02-25 12:25:00,453.51,453.6,451.26,451.26,31106.0,452.2899,452.3797,450.046,450.046,31106.0
2020-02-25 12:30:00,451.27,453.0,450.47,453.0,14969.0,450.056,451.7813,449.2581,451.7813,14969.0
2020-02-25 12:35:00,453.41,454.09,453.33,453.71,15194.0,452.1902,452.8684,452.1104,452.4894,15194.0
2020-02-25 12:40:00,453.72,454.24,450.89,451.35,17264.0,452.4994,453.018,449.677,450.1357,17264.0
2020-02-25 12:45:00,451.17,451.94,450.09,450.55,32177.0,449.9562,450.7242,448.8791,449.3379,32177.0
2020-02-25 12:50:00,450.99,451.28,449.01,449.6,24848.0,449.7767,450.0659,447.802,448.3905,24848.0
2020-02-25 12:55:00,449.62,450.33,447.26,447.77,18505.0,448.4104,449.1185,446.0568,446.5654,18505.0
2020-02-25 13:00:00,447.97,449.55,447.01,447.33,23361.0,446.7648,448.3406,445.8074,446.1266,23361.0
2020-02-25 13:05:00,447.62,450.34,447.0,450.09,19852.0,446.4158,449.1285,445.7975,448.8791,19852.0
2020-02-25 13:10:00,450.15,450.53,449.0,449.0,10709.0,448.939,449.318,447.7921,447.7921,10709.0
2020-02-25 13:15:00,448.85,448.97,446.28,446.75,22005.0,447.6425,447.7622,445.0794,445.5481,22005.0
2020-02-25 13:20:00,446.78,448.21,446.15,448.1,13589.0,445.578,447.0042,444.9497,446.8945,13589.0
2020-02-25 13:25:00,448.43,449.77,447.59,449.49,7410.0,447.2236,448.56,446.3859,448.2808,7410.0
2020-02-25 13:30:00,449.32,449.41,447.91,449.4,15815.0,448.1112,448.201,446.705,448.191,15815.0
2020-02-25 13:35:00,449.29,449.79,448.97,449.49,15055.0,448.0813,448.5799,447.7622,448.2808,15055.0
2020-02-25 13:40:00,449.15,450.74,447.96,450.12,20700.0,447.9417,449.5274,446.7549,448.9091,20700.0
2020-02-25 13:45:00,449.84,451.37,449.28,449.74,28687.0,448.6298,450.1557,448.0713,448.5301,28687.0
2020-02-25 13:50:00,449.74,451.05,448.26,449.35,20753.0,448.5301,449.8366,447.0541,448.1411,20753.0
2020-02-25 13:55:00,449.31,449.58,443.32,444.0,74371.0,448.1012,448.3705,442.1274,442.8055,74371.0
2020-02-25 14:00:00,443.86,446.62,443.69,446.62,22555.0,442.6659,445.4185,442.4964,445.4185,22555.0
2020-02-25 14:05:00,446.8,447.46,444.58,444.62,24027.0,445.598,446.2562,443.384,443.4239,24027.0
2020-02-25 14:10:00,444.8,445.98,444.56,445.39,7527.0,443.6034,444.7802,443.364,444.1918,7527.0
2020-02-25 14:15:00,445.73,445.88,444.04,444.63,14291.0,444.5309,444.6805,442.8454,443.4338,14291.0
2020-02-25 14:20:00,444.6,445.1,444.01,444.47,23628.0,443.4039,443.9026,442.8155,443.2743,23628.0
2020-02-25 14:25:00,444.47,444.92,444.04,444.55,10710.0,443.2743,443.723,442.8454,443.354,10710.0
2020-02-25 14:30:00,444.47,445.55,444.01,445.2,26910.0,443.2743,444.3514,442.8155,444.0023,26910.0
2020-02-25 14:35:00,444.94,445.64,444.52,444.81,10357.0,443.743,444.4411,443.3241,443.6133,10357.0
2020-02-25 14:40:00,444.69,446.33,444.69,445.88,10162.0,443.4937,445.1293,443.4937,444.6805,10162.0
2020-02-25 14:45:00,445.96,446.31,442.51,443.54,19545.0,444.7602,445.1093,441.3195,442.3468,19545.0
2020-02-25 14:50:00,443.54,445.03,443.54,445.0,12046.0,442.3468,443.8328,442.3468,443.8028,12046.0
2020-02-25 14:55:00,445.38,445.38,443.64,443.94,9595.0,444.1818,444.1818,442.4465,442.7457,9595.0
2020-02-25 15:00:00,444.17,446.2,444.17,445.0,12869.0,442.9751,444.9996,442.9751,443.8028,12869.0
2020-02-25 15:05:00,444.91,446.9,444.26,445.2,19738.0,443.7131,445.6977,443.0648,444.0023,19738.0
2020-02-25 15:10:00,445.32,445.32,443.1,443.28,14666.0,444.122,444.122,441.9079,442.0875,14666.0
2020-02-25 15:15:00,442.63,445.81,442.3,443.32,15810.0,441.4392,444.6107,441.1101,442.1274,15810.0
2020-02-25 15:20:00,443.29,443.35,441.03,442.58,14334.0,442.0974,442.1573,439.8435,441.3893,14334.0
2020-02-25 15:25:00,442.4,443.28,441.45,443.28,13352.0,441.2098,442.0875,440.2624,442.0875,13352.0
2020-02-25 15:30:00,443.37,443.37,440.59,440.68,15922.0,442.1772,442.1772,439.4047,439.4945,15922.0
2020-02-25 15:35:00,440.98,441.39,440.02,440.75,12401.0,439.7936,440.2025,438.8362,439.5643,12401.0
2020-02-25 15:40:00,440.58,444.44,440.58,443.73,28515.0,439.3947,443.2443,439.3947,442.5362,28515.0
2020-02-25 15:45:00,443.95,445.12,443.37,444.25,25767.0,442.7557,443.9225,442.1772,443.0548,25767.0
2020-02-25 15:50:00,444.05,444.62,441.69,443.37,38296.0,442.8554,443.4239,440.5017,442.1772,38296.0
2020-02-25 15:55:00,443.03,443.76,442.27,442.34,52417.0,441.8381,442.5662,441.0802,441.15,52417.0
2020-02-26 09:30:00,444.64,446.86,442.44,445.87,39869.0,443.4438,445.6578,441.2497,444.6705,39869.0
2020-02-26 09:35:00,446.99,451.91,446.25,451.8,35350.0,445.7875,450.6942,445.0495,450.5845,35350.0
2020-02-26 09:40:00,451.64,455.23,450.77,453.89,40997.0,450.425,454.0053,449.5573,452.6689,40997.0
2020-02-26 09:45:00,455.21,455.21,448.8,452.92,34351.0,453.9854,453.9854,447.5926,451.7015,34351.0
2020-02-26 09:50:00,452.29,452.72,449.42,451.34,25146.0,451.0732,451.5021,448.2109,450.1258,25146.0
2020-02-26 09:55:00,451.95,454.0,450.49,450.49,21975.0,450.7341,452.7786,449.2781,449.2781,21975.0
2020-02-26 10:00:00,450.44,450.45,446.81,448.13,22102.0,449.2282,449.2382,445.608,446.9244,22102.0
2020-02-26 10:05:00,447.94,449.99,447.51,449.77,28654.0,446.7349,448.7794,446.3061,448.56,28654.0
2020-02-26 10:10:00,449.56,453.0,447.25,452.95,30609.0,448.3506,451.7813,446.0468,451.7314,30609.0
2020-02-26 10:15:00,452.17,454.0,452.17,453.79,16514.0,450.9535,452.7786,450.9535,452.5692,16514.0
2020-02-26 10:20:00,453.21,454.36,452.53,453.29,10010.0,451.9907,453.1377,451.3126,452.0705,10010.0
2020-02-26 10:25:00,453.05,455.5,453.04,453.66,23433.0,451.8312,454.2746,451.8212,452.4395,23433.0
2020-02-26 10:30:00,452.71,454.94,452.71,453.74,10314.0,451.4921,453.7161,451.4921,452.5193,10314.0
2020-02-26 10:35:00,453.84,455.81,453.23,454.69,18595.0,452.619,454.5837,452.0107,453.4668,18595.0
2020-02-26 10:40:00,454.63,457.95,454.24,457.12,17601.0,453.4069,456.718,453.018,455.8902,17601.0
2020-02-26 10:45:00,457.51,458.0,455.95,456.63,11280.0,456.2792,456.7679,454.7234,455.4015,11280.0
2020-02-26 10:50:00,456.64,458.0,456.45,456.71,13544.0,455.4115,456.7679,455.222,455.4813,13544.0
2020-02-26 10:55:00,456.74,457.93,456.5,457.68,35306.0,455.5112,456.698,455.2719,456.4487,35306.0
2020-02-26 11:00:00,457.68,457.98,453.49,455.4,40465.0,456.4487,456.7479,452.27,454.1749,40465.0
2020-02-26 11:05:00,455.13,456.32,454.55,455.54,15338.0,453.9056,455.0924,453.3271,454.3145,15338.0
2020-02-26 11:10:00,455.4,455.89,453.7,454.48,28528.0,454.1749,454.6635,452.4794,453.2573,28528.0
2020-02-26 11:15:00,454.65,458.0,454.33,457.89,30202.0,453.4269,456.7679,453.1077,456.6582,30202.0
2020-02-26 11:20:00,457.38,458.48,457.11,457.79,7021.0,456.1495,457.2466,455.8803,456.5584,7021.0
2020-02-26 11:25:00,458.18,459.5,458.17,458.94,11860.0,456.9474,458.2638,456.9374,457.7053,11860.0
2020-02-26 11:30:00,459.3,459.31,456.76,458.11,17031.0,458.0644,458.0743,455.5312,456.8776,17031.0
2020-02-26 11:35:00,458.16,459.6,457.43,459.6,20192.0,456.9274,458.3636,456.1994,458.3636,20192.0
2020-02-26 11:40:00,459.78,459.79,458.23,458.24,19469.0,458.5431,458.553,456.9972,457.0072,19469.0
2020-02-26 11:45:00,458.25,458.5,456.76,457.22,14773.0,457.0172,457.2665,455.5312,455.99,14773.0
2020-02-26 11:50:00,456.79,457.53,456.43,457.09,21028.0,455.5611,456.2991,455.2021,455.8603,21028.0
2020-02-26 11:55:00,456.84,457.42,456.16,457.42,17709.0,455.611,456.1894,454.9328,456.1894,17709.0
2020-02-26 12:00:00,456.76,456.98,454.65,455.0,11429.0,455.5312,455.7506,453.4269,453.7759,11429.0
2020-02-26 12:05:00,454.56,454.56,451.51,453.13,39214.0,453.3371,453.3371,450.2953,451.911,39214.0
2020-02-26 12:10:00,453.11,454.16,451.89,451.89,12058.0,451.891,452.9382,450.6743,450.6743,12058.0
2020-02-26 12:15:00,452.63,454.06,451.71,452.88,8196.0,451.4123,452.8385,450.4948,451.6616,8196.0
2020-02-26 12:20:00,453.1,454.82,453.0,453.91,13745.0,451.881,453.5964,451.7813,452.6889,13745.0
2020-02-26 12:25:00,454.15,455.74,453.81,455.56,14076.0,452.9282,454.5139,452.5891,454.3344,14076.0
2020-02-26 12:30:00,455.78,456.75,455.2,456.75,6108.0,454.5538,455.5212,453.9754,455.5212,6108.0
2020-02-26 12:35:00,456.72,457.69,456.25,457.31,6638.0,455.4913,456.4587,455.0226,456.0797,6638.0
2020-02-26 12:40:00,456.79,458.0,456.64,456.69,10103.0,455.5611,456.7679,455.4115,455.4614,10103.0
2020-02-26 12:45:00,456.82,457.63,456.82,457.2,6815.0,455.591,456.3989,455.591,455.97,6815.0
2020-02-26 12:50:00,457.07,458.16,456.96,457.65,12978.0,455.8404,456.9274,455.7307,456.4188,12978.0
2020-02-26 12:55:00,457.36,458.69,456.41,457.59,21649.0,456.1296,457.456,455.1821,456.359,21649.0
2020-02-26 13:00:00,457.74,458.69,457.7,458.3,21670.0,456.5086,457.456,456.4687,457.0671,21670.0
2020-02-26 13:05:00,458.59,459.12,457.85,458.67,25275.0,457.3563,457.8848,456.6183,457.4361,25275.0
2020-02-26 13:10:00,458.67,459.28,458.52,459.28,24287.0,457.4361,458.0444,457.2865,458.0444,24287.0
2020-02-26 13:15:00,459.48,460.0,458.62,459.5,26436.0,458.2439,458.7625,457.3862,458.2638,26436.0
2020-02-26 13:20:00,459.5,459.82,459.0,459.58,12700.0,458.2638,458.583,457.7652,458.3436,12700.0
2020-02-26 13:25:00,459.6,460.53,459.47,460.15,36463.0,458.3636,459.2911,458.2339,458.9121,36463.0
2020-02-26 13:30:00,459.83,460.18,457.11,457.12,35738.0,458.5929,458.942,455.8803,455.8902,35738.0
2020-02-26 13:35:00,456.69,457.42,455.0,455.58,38745.0,455.4614,456.1894,453.7759,454.3544,38745.0
2020-02-26 13:40:00,455.66,456.98,455.35,456.31,19335.0,454.4342,455.7506,454.125,455.0824,19335.0
2020-02-26 13:45:00,456.2,459.73,456.09,459.29,29594.0,454.9727,458.4932,454.863,458.0544,29594.0
2020-02-26 13:50:00,459.19,460.47,459.16,460.0,14184.0,457.9547,459.2312,457.9247,458.7625,14184.0
2020-02-26 13:55:00,460.0,460.22,458.88,459.25,19432.0,458.7625,458.9819,457.6455,458.0145,19432.0
2020-02-26 14:00:00,458.89,460.75,458.55,459.4,13446.0,457.6555,459.5105,457.3164,458.1641,13446.0
2020-02-26 14:05:00,459.31,461.34,459.29,460.05,23793.0,458.0743,460.0989,458.0544,458.8123,23793.0
2020-02-26 14:10:00,459.01,459.08,458.15,459.0,7945.0,457.7751,457.845,456.9175,457.7652,7945.0
2020-02-26 14:15:00,459.04,459.32,457.16,457.94,4214.0,457.8051,458.0843,455.9301,456.708,4214.0
2020-02-26 14:20:00,457.56,458.83,457.41,457.79,16441.0,456.329,457.5956,456.1794,456.5584,16441.0
2020-02-26 14:25:00,458.1,459.3,457.61,458.6,17953.0,456.8676,458.0644,456.3789,457.3662,17953.0
2020-02-26 14:30:00,458.47,459.45,457.58,458.65,19572.0,457.2366,458.214,456.349,457.4161,19572.0
2020-02-26 14:35:00,458.5,458.5,457.22,457.22,9288.0,457.2665,457.2665,455.99,455.99,9288.0
2020-02-26 14:40:00,456.45,457.12,454.39,454.39,8285.0,455.222,455.8902,453.1676,453.1676,8285.0
2020-02-26 14:45:00,454.69,455.53,453.06,454.09,8198.0,453.4668,454.3045,451.8411,452.8684,8198.0
2020-02-26 14:50:00,453.89,454.08,452.96,453.82,5805.0,452.6689,452.8584,451.7414,452.5991,5805.0
2020-02-26 14:55:00,454.26,454.75,452.24,453.7,8489.0,453.0379,453.5266,451.0234,452.4794,8489.0
2020-02-26 15:00:00,454.18,456.36,454.18,456.04,11766.0,452.9581,455.1323,452.9581,454.8131,11766.0
2020-02-26 15:05:00,456.19,457.01,455.36,456.8,14610.0,454.9627,455.7805,454.135,455.5711,14610.0
2020-02-26 15:10:00,457.05,458.78,456.8,458.5,17944.0,455.8204,457.5458,455.5711,457.2665,17944.0
2020-02-26 15:15:00,458.36,459.76,458.22,458.8,20860.0,457.1269,458.5231,456.9873,457.5657,20860.0
2020-02-26 15:20:00,458.81,459.58,457.96,459.05,11076.0,457.5757,458.3436,456.728,457.815,11076.0
2020-02-26 15:25:00,459.13,459.51,458.11,459.05,16406.0,457.8948,458.2738,456.8776,457.815,16406.0
2020-02-26 15:30:00,458.9,459.38,458.21,458.39,18121.0,457.6654,458.1441,456.9773,457.1568,18121.0
2020-02-26 15:35:00,458.55,459.41,458.16,459.41,28853.0,457.3164,458.1741,456.9274,458.1741,28853.0
2020-02-26 15:40:00,458.9,459.38,457.77,458.82,20046.0,457.6654,458.1441,456.5385,457.5857,20046.0
2020-02-26 15:45:00,458.95,459.11,457.66,458.8,28235.0,457.7153,457.8749,456.4288,457.5657,28235.0
2020-02-26 15:50:00,458.68,458.68,457.41,457.9,32506.0,457.446,457.446,456.1794,456.6681,32506.0
2020-02-26 15:55:00,457.78,458.89,457.68,457.78,46575.0,456.5484,457.6555,456.4487,456.5484,46575.0
2020-02-27 09:30:00,468.56,470.0,450.01,450.02,107062.0,467.2994,468.7356,448.7994,448.8093,107062.0
2020-02-27 09:35:00,451.1,461.99,450.23,461.34,61083.0,449.8864,460.7471,449.0188,460.0989,61083.0
2020-02-27 09:40:00,459.0,460.9,455.38,456.23,23391.0,457.7652,459.6601,454.1549,455.0026,23391.0
2020-02-27 09:45:00,456.07,458.89,455.45,458.76,25324.0,454.843,457.6555,454.2247,457.5258,25324.0
2020-02-27 09:50:00,459.12,465.99,458.28,464.06,56926.0,457.8848,464.7364,457.0471,462.8116,56926.0
2020-02-27 09:55:00,463.78,464.13,458.38,459.15,32878.0,462.5323,462.8814,457.1468,457.9148,32878.0
2020-02-27 10:00:00,458.65,459.06,455.09,459.06,29343.0,457.4161,457.825,453.8657,457.825,29343.0
2020-02-27 10:05:00,458.87,460.47,456.61,457.77,15647.0,457.6355,459.2312,455.3816,456.5385,15647.0
2020-02-27 10:10:00,458.56,459.26,456.78,458.35,15548.0,457.3264,458.0245,455.5511,457.1169,15548.0
2020-02-27 10:15:00,456.77,457.06,454.44,455.61,10656.0,455.5412,455.8304,453.2174,454.3843,10656.0
2020-02-27 10:20:00,455.44,456.91,454.75,456.51,20297.0,454.2147,455.6808,453.5266,455.2819,20297.0
2020-02-27 10:25:00,456.25,457.19,455.1,456.3,16312.0,455.0226,455.96,453.8757,455.0724,16312.0
2020-02-27 10:30:00,456.63,456.96,454.79,456.01,27496.0,455.4015,455.7307,453.5665,454.7832,27496.0
2020-02-27 10:35:00,455.87,458.94,455.48,458.49,7885.0,454.6436,457.7053,454.2546,457.2565,7885.0
2020-02-27 10:40:00,458.68,459.7,457.88,459.7,47927.0,457.446,458.4633,456.6482,458.4633,47927.0
2020-02-27 10:45:00,459.3,460.28,458.87,459.81,8747.0,458.0644,459.0417,457.6355,458.573,8747.0
2020-02-27 10:50:00,459.64,461.03,459.64,460.49,7795.0,458.4034,459.7897,458.4034,459.2512,7795.0
2020-02-27 10:55:00,460.81,462.99,460.81,462.62,18633.0,459.5703,461.7444,459.5703,461.3754,18633.0
2020-02-27 11:00:00,462.6,465.47,462.28,464.67,30757.0,461.3555,464.2178,461.0363,463.4199,30757.0
2020-02-27 11:05:00,464.39,465.98,464.0,465.59,13333.0,463.1407,464.7264,462.7517,464.3374,13333.0
2020-02-27 11:10:00,465.52,465.71,464.28,464.65,24327.0,464.2676,464.4571,463.031,463.4,24327.0
2020-02-27 11:15:00,464.42,464.77,460.9,462.0,17583.0,463.1706,463.5196,459.6601,460.7571,17583.0
2020-02-27 11:20:00,462.53,462.57,459.53,459.58,7287.0,461.2857,461.3256,458.2937,458.3436,7287.0
2020-02-27 11:25:00,459.84,461.27,458.58,458.58,10471.0,458.6029,460.0291,457.3463,457.3463,10471.0
2020-02-27 11:30:00,458.67,459.24,457.1,457.1,6704.0,457.4361,458.0045,455.8703,455.8703,6704.0
2020-02-27 11:35:00,456.66,457.22,454.86,455.22,17762.0,455.4315,455.99,453.6363,453.9953,17762.0
2020-02-27 11:40:00,455.0,456.09,455.0,455.98,7935.0,453.7759,454.863,453.7759,454.7533,7935.0
2020-02-27 11:45:00,455.21,456.91,454.06,456.54,32989.0,453.9854,455.6808,452.8385,455.3118,32989.0
2020-02-27 11:50:00,456.26,456.26,454.98,455.55,5785.0,455.0325,455.0325,453.756,454.3244,5785.0
2020-02-27 11:55:00,455.35,456.19,455.11,456.07,4734.0,454.125,454.9627,453.8856,454.843,4734.0
2020-02-27 12:00:00,456.21,456.75,455.8,456.12,3150.0,454.9827,455.5212,454.5738,454.8929,3150.0
2020-02-27 12:05:00,455.59,455.87,454.93,455.1,5412.0,454.3643,454.6436,453.7061,453.8757,5412.0
2020-02-27 12:10:00,455.32,457.25,455.32,457.12,6472.0,454.0951,456.0199,454.0951,455.8902,6472.0
2020-02-27 12:15:00,457.08,457.08,456.17,456.72,8115.0,455.8503,455.8503,454.9428,455.4913,8115.0
2020-02-27 12:20:00,456.34,456.34,454.2,454.96,30433.0,455.1123,455.1123,452.9781,453.736,30433.0
2020-02-27 12:25:00,455.05,455.66,454.9,454.9,2115.0,453.8258,454.4342,453.6762,453.6762,2115.0
2020-02-27 12:30:00,454.86,456.33,454.7,455.46,4479.0,453.6363,455.1024,453.4767,454.2347,4479.0
2020-02-27 12:35:00,455.87,456.95,455.82,456.95,2833.0,454.6436,455.7207,454.5937,455.7207,2833.0
2020-02-27 12:40:00,456.38,456.38,455.06,455.22,2884.0,455.1522,455.1522,453.8358,453.9953,2884.0
2020-02-27 12:45:00,455.0,455.41,454.49,455.2,7902.0,453.7759,454.1848,453.2673,453.9754,7902.0
2020-02-27 12:50:00,455.21,455.57,454.75,455.0,12786.0,453.9854,454.3444,453.5266,453.7759,12786.0
2020-02-27 12:55:00,455.0,455.87,454.58,455.0,15583.0,453.7759,454.6436,453.3571,453.7759,15583.0
2020-02-27 13:00:00,454.76,454.76,451.41,451.46,12373.0,453.5366,453.5366,450.1956,450.2455,12373.0
2020-02-27 13:05:00,451.3,451.34,448.79,449.09,14038.0,450.0859,450.1258,447.5826,447.8818,14038.0
2020-02-27 13:10:00,448.45,451.72,448.45,451.24,8002.0,447.2435,450.5048,447.2435,450.026,8002.0
2020-02-27 13:15:00,451.62,451.62,449.25,449.26,3715.0,450.405,450.405,448.0414,448.0514,3715.0
2020-02-27 13:20:00,449.18,449.75,448.17,448.69,2930.0,447.9716,448.5401,446.9643,447.4829,2930.0
2020-02-27 13:25:00,448.13,449.25,445.52,446.07,8705.0,446.9244,448.0414,444.3214,444.87,8705.0
2020-02-27 13:30:00,446.11,446.87,444.01,444.25,8730.0,444.9098,445.6678,442.8155,443.0548,8730.0
2020-02-27 13:35:00,444.39,445.44,443.6,443.89,11207.0,443.1945,444.2416,442.4066,442.6958,11207.0
2020-02-27 13:40:00,443.78,445.5,443.15,443.54,17402.0,442.5861,444.3015,441.9578,442.3468,17402.0
2020-02-27 13:45:00,443.62,445.68,443.59,445.3,10793.0,442.4265,444.481,442.3966,444.102,10793.0
2020-02-27 13:50:00,444.56,445.11,442.45,444.78,7216.0,443.364,443.9125,441.2597,443.5834,7216.0
2020-02-27 13:55:00,444.75,444.87,441.03,441.35,11983.0,443.5535,443.6732,439.8435,440.1627,11983.0
2020-02-27 14:00:00,441.03,441.58,438.85,440.52,17669.0,439.8435,440.392,437.6694,439.3349,17669.0
2020-02-27 14:05:00,440.75,441.13,438.05,439.55,10500.0,439.5643,439.9432,436.8715,438.3675,10500.0
2020-02-27 14:10:00,438.8,440.34,438.06,439.75,10816.0,437.6195,439.1554,436.8815,438.567,10816.0
2020-02-27 14:15:00,440.08,440.99,436.13,436.26,11041.0,438.8961,439.8036,434.9567,435.0863,11041.0
2020-02-27 14:20:00,437.35,438.85,437.32,438.33,3685.0,436.1734,437.6694,436.1435,437.1508,3685.0
2020-02-27 14:25:00,439.1,440.37,438.78,439.79,7791.0,437.9187,439.1853,437.5996,438.6068,7791.0
2020-02-27 14:30:00,439.63,439.63,436.53,437.4,4676.0,438.4473,438.4473,435.3556,436.2233,4676.0
2020-02-27 14:35:00,437.57,437.87,436.54,436.75,4822.0,436.3928,436.692,435.3656,435.575,4822.0
2020-02-27 14:40:00,436.6,437.5,436.0,437.22,6904.0,435.4254,436.323,434.827,436.0438,6904.0
2020-02-27 14:45:00,436.48,437.68,435.7,436.35,15572.0,435.3058,436.5025,434.5279,435.1761,15572.0
2020-02-27 14:50:00,436.55,436.55,435.26,435.51,6526.0,435.3756,435.3756,434.089,434.3384,6526.0
2020-02-27 14:55:00,435.5,436.15,435.06,435.9,9588.0,434.3284,434.9766,433.8896,434.7273,9588.0
2020-02-27 15:00:00,435.73,435.97,434.27,435.32,11314.0,434.5578,434.7971,433.1017,434.1489,11314.0
2020-02-27 15:05:00,435.59,436.16,433.87,436.04,7837.0,434.4181,434.9866,432.7028,434.8669,7837.0
2020-02-27 15:10:00,436.68,436.99,435.75,435.76,6853.0,435.5052,435.8144,434.5777,434.5877,6853.0
2020-02-27 15:15:00,436.06,438.42,436.05,438.26,27399.0,434.8869,437.2405,434.8769,437.081,27399.0
2020-02-27 15:20:00,438.23,438.68,436.35,436.56,17815.0,437.051,437.4998,435.1761,435.3855,17815.0
2020-02-27 15:25:00,436.4,437.03,435.36,436.18,16493.0,435.226,435.8543,434.1888,435.0066,16493.0
2020-02-27 15:30:00,436.14,437.78,435.68,437.34,9195.0,434.9667,436.6023,434.5079,436.1634,9195.0
2020-02-27 15:35:00,437.41,437.79,436.3,437.53,10292.0,436.2333,436.6122,435.1262,436.3529,10292.0
2020-02-27 15:40:00,437.53,438.2,437.49,437.49,13383.0,436.3529,437.0211,436.313,436.313,13383.0
2020-02-27 15:45:00,437.56,440.53,437.56,438.41,38955.0,436.3828,439.3449,436.3828,437.2306,38955.0
2020-02-27 15:50:00,437.52,437.52,432.84,432.84,33334.0,436.343,436.343,431.6755,431.6755,33334.0
2020-02-27 15:55:00,432.56,434.46,430.7,430.7,57330.0,431.3963,433.2912,429.5413,429.5413,57330.0
2020-02-28 09:30:00,422.55,429.99,421.0,426.9,35831.0,421.4132,428.8332,419.8674,425.7515,35831.0
2020-02-28 09:35:00,426.5,434.7,425.17,434.1,18738.0,425.3526,433.5305,424.0262,432.9322,18738.0
2020-02-28 09:40:00,432.51,433.44,428.07,429.72,15946.0,431.3464,432.2739,426.9184,428.5639,15946.0
2020-02-28 09:45:00,428.93,431.92,426.18,431.31,16933.0,427.7761,430.758,425.0335,430.1497,16933.0
2020-02-28 09:50:00,431.31,432.21,429.26,429.86,17359.0,430.1497,431.0472,428.1052,428.7036,17359.0
2020-02-28 09:55:00,429.93,431.2,422.44,423.09,27017.0,428.7734,430.04,421.3035,421.9518,27017.0
2020-02-28 10:00:00,423.93,426.41,422.6,423.93,25787.0,422.7895,425.2628,421.4631,422.7895,25787.0
2020-02-28 10:05:00,425.15,426.83,423.03,424.47,18551.0,424.0062,425.6817,421.8919,423.3281,18551.0
2020-02-28 10:10:00,424.05,424.09,418.22,418.99,19826.0,422.9092,422.9491,417.0949,417.8628,19826.0
2020-02-28 10:15:00,419.0,424.55,418.23,423.19,12647.0,417.8728,423.4078,417.1048,422.0515,12647.0
2020-02-28 10:20:00,423.67,424.36,421.86,422.52,12732.0,422.5302,423.2184,420.7251,421.3833,12732.0
2020-02-28 10:25:00,422.72,423.77,421.37,421.41,7151.0,421.5828,422.6299,420.2364,420.2763,7151.0
2020-02-28 10:30:00,420.48,423.99,420.48,423.98,9286.0,419.3488,422.8494,419.3488,422.8394,9286.0
2020-02-28 10:35:00,423.76,424.45,421.48,422.62,23052.0,422.62,423.3081,420.3461,421.483,23052.0
2020-02-28 10:40:00,422.47,424.09,421.91,423.0,18077.0,421.3334,422.9491,420.7749,421.862,18077.0
2020-02-28 10:45:00,422.87,424.44,422.58,423.79,16958.0,421.7324,423.2981,421.4431,422.6499,16958.0
2020-02-28 10:50:00,423.8,429.1,423.34,429.09,19632.0,422.6599,427.9456,422.2011,427.9356,19632.0
2020-02-28 10:55:00,428.5,430.45,427.54,429.62,9646.0,427.3472,429.292,426.3898,428.4642,9646.0
2020-02-28 11:00:00,429.26,430.55,426.62,427.58,7324.0,428.1052,429.3917,425.4723,426.4297,7324.0
2020-02-28 11:05:00,427.18,428.24,425.19,426.35,6430.0,426.0308,427.0879,424.0461,425.203,6430.0
2020-02-28 11:10:00,427.75,429.54,426.23,429.05,22570.0,426.5992,428.3844,425.0833,427.8957,22570.0
2020-02-28 11:15:00,429.26,432.76,429.26,431.8,19317.0,428.1052,431.5958,428.1052,430.6383,19317.0
2020-02-28 11:20:00,431.92,433.64,431.84,433.17,17921.0,430.758,432.4734,430.6782,432.0047,17921.0
2020-02-28 11:25:00,433.08,433.98,430.98,433.04,7841.0,431.9149,432.8125,429.8205,431.875,7841.0
2020-02-28 11:30:00,433.48,434.69,433.17,434.14,9526.0,432.3138,433.5206,432.0047,432.972,9526.0
2020-02-28 11:35:00,433.64,434.92,432.89,434.63,6679.0,432.4734,433.7499,431.7254,433.4607,6679.0
2020-02-28 11:40:00,433.87,437.5,432.93,436.16,14725.0,432.7028,436.323,431.7653,434.9866,14725.0
2020-02-28 11:45:00,435.27,435.71,432.71,434.17,11493.0,434.099,434.5378,431.5459,433.002,11493.0
2020-02-28 11:50:00,434.27,435.29,430.59,431.36,18210.0,433.1017,434.119,429.4316,430.1995,18210.0
2020-02-28 11:55:00,431.4,433.21,430.6,432.73,6621.0,430.2394,432.0445,429.4416,431.5658,6621.0
2020-02-28 12:00:00,432.75,432.75,429.31,431.34,6572.0,431.5858,431.5858,428.155,430.1796,6572.0
2020-02-28 12:05:00,431.98,433.18,430.7,430.84,4013.0,430.8179,432.0146,429.5413,429.6809,4013.0
2020-02-28 12:10:00,431.13,432.0,429.57,430.33,5819.0,429.9701,430.8378,428.4143,429.1723,5819.0
2020-02-28 12:15:00,429.38,431.02,428.57,429.95,6224.0,428.2249,429.8604,427.417,428.7933,6224.0
2020-02-28 12:20:00,430.9,431.8,429.7,429.7,5272.0,429.7408,430.6383,428.544,428.544,5272.0
2020-02-28 12:25:00,429.39,433.01,428.83,432.61,4643.0,428.2348,431.8451,427.6763,431.4462,4643.0
2020-02-28 12:30:00,432.85,434.45,432.78,433.18,6254.0,431.6855,433.2812,431.6157,432.0146,6254.0
2020-02-28 12:35:00,433.23,433.59,431.79,433.01,4058.0,432.0645,432.4235,430.6284,431.8451,4058.0
2020-02-28 12:40:00,433.21,434.97,432.39,433.45,4665.0,432.0445,433.7998,431.2268,432.2839,4665.0
2020-02-28 12:45:00,432.22,433.35,431.76,431.77,3446.0,431.0572,432.1842,430.5985,430.6084,3446.0
2020-02-28 12:50:00,431.81,434.22,431.81,433.86,1200.0,430.6483,433.0518,430.6483,432.6928,1200.0
2020-02-28 12:55:00,433.85,436.29,432.87,436.29,4892.0,432.6828,435.1163,431.7055,435.1163,4892.0
2020-02-28 13:00:00,435.61,436.76,433.47,433.8,5650.0,434.4381,435.585,432.3038,432.633,5650.0
2020-02-28 13:05:00,434.13,434.75,433.56,434.64,4247.0,432.9621,433.5804,432.3936,433.4707,4247.0
2020-02-28 13:10:00,434.2,434.51,430.61,432.21,6652.0,433.0319,433.3411,429.4515,431.0472,6652.0
2020-02-28 13:15:00,430.75,434.5,430.75,434.4,5065.0,429.5912,433.3311,429.5912,433.2313,5065.0
2020-02-28 13:20:00,434.11,434.18,431.51,433.05,6642.0,432.9421,433.0119,430.3491,431.885,6642.0
2020-02-28 13:25:00,433.44,434.51,432.36,432.71,7643.0,432.2739,433.3411,431.1968,431.5459,7643.0
2020-02-28 13:30:00,431.99,432.19,429.8,429.8,6414.0,430.8278,431.0273,428.6437,428.6437,6414.0
2020-02-28 13:35:00,430.63,430.8,428.25,429.08,5419.0,429.4715,429.641,427.0979,427.9257,5419.0
2020-02-28 13:40:00,429.31,429.33,427.86,428.88,3200.0,428.155,428.175,426.7089,427.7262,3200.0
2020-02-28 13:45:00,428.47,428.66,426.01,427.92,11565.0,427.3173,427.5068,424.8639,426.7688,11565.0
2020-02-28 13:50:00,428.32,428.32,426.55,428.17,3508.0,427.1677,427.1677,425.4025,427.0181,3508.0
2020-02-28 13:55:00,428.49,429.33,427.65,428.47,4260.0,427.3372,428.175,426.4995,427.3173,4260.0
2020-02-28 14:00:00,427.93,428.34,426.03,426.53,5282.0,426.7788,427.1877,424.8839,425.3825,5282.0
2020-02-28 14:05:00,426.48,428.48,426.0,428.48,6879.0,425.3327,427.3273,424.8539,427.3273,6879.0
2020-02-28 14:10:00,428.02,430.8,428.02,430.41,5961.0,426.8685,429.641,426.8685,429.2521,5961.0
2020-02-28 14:15:00,430.43,430.8,429.26,430.17,6804.0,429.272,429.641,428.1052,429.0127,6804.0
2020-02-28 14:20:00,429.47,431.48,429.06,430.74,5135.0,428.3146,430.3192,427.9057,429.5812,5135.0
2020-02-28 14:25:00,430.96,430.97,428.11,430.3,5578.0,429.8006,429.8106,426.9583,429.1424,5578.0
2020-02-28 14:30:00,429.69,433.1,429.69,432.0,6237.0,428.534,431.9348,428.534,430.8378,6237.0
2020-02-28 14:35:00,431.14,431.49,429.22,430.17,6871.0,429.9801,430.3292,428.0653,429.0127,6871.0
2020-02-28 14:40:00,430.25,436.03,430.24,436.03,10648.0,429.0925,434.857,429.0825,434.857,10648.0
2020-02-28 14:45:00,435.18,435.69,434.12,435.67,16667.0,434.0092,434.5179,432.9521,434.4979,16667.0
2020-02-28 14:50:00,436.01,437.52,435.0,436.19,13511.0,434.837,436.343,433.8297,435.0165,13511.0
2020-02-28 14:55:00,436.27,436.27,433.0,433.67,9969.0,435.0963,435.0963,431.8351,432.5033,9969.0
2020-02-28 15:00:00,433.73,434.16,432.54,433.87,5050.0,432.5632,432.992,431.3764,432.7028,5050.0
2020-02-28 15:05:00,433.09,433.92,431.77,432.74,4870.0,431.9249,432.7526,430.6084,431.5758,4870.0
2020-02-28 15:10:00,433.34,434.36,432.41,433.46,7854.0,432.1742,433.1915,431.2467,432.2939,7854.0
2020-02-28 15:15:00,433.22,436.46,433.22,436.07,6283.0,432.0545,435.2858,432.0545,434.8969,6283.0
2020-02-28 15:20:00,435.66,436.04,433.62,434.2,6359.0,434.488,434.8669,432.4534,433.0319,6359.0
2020-02-28 15:25:00,435.18,435.18,432.35,432.36,6901.0,434.0092,434.0092,431.1869,431.1968,6901.0
2020-02-28 15:30:00,432.64,435.5,432.16,434.68,7900.0,431.4761,434.3284,430.9974,433.5106,7900.0
2020-02-28 15:35:00,434.72,434.72,433.0,433.96,7019.0,433.5505,433.5505,431.8351,432.7925,7019.0
2020-02-28 15:40:00,434.48,434.48,431.09,431.25,10996.0,433.3111,433.3111,429.9303,430.0898,10996.0
2020-02-28 15:45:00,431.53,437.36,431.53,436.66,16500.0,430.3691,436.1834,430.3691,435.4853,16500.0
2020-02-28 15:50:00,437.28,440.59,436.19,440.02,47614.0,436.1036,439.4047,435.0165,438.8362,47614.0
2020-02-28 15:55:00,440.49,445.05,439.75,444.82,49225.0,439.305,443.8527,438.567,443.6233,49225.0
2020-03-02 09:30:00,445.0,457.17,445.0,454.34,48022.0,443.8028,455.9401,443.8028,453.1177,48022.0
2020-03-02 09:35:00,454.11,459.72,451.8,457.0,34051.0,452.8883,458.4832,450.5845,455.7705,34051.0
2020-03-02 09:40:00,457.11,457.64,454.45,456.95,21754.0,455.8803,456.4088,453.2274,455.7207,21754.0
2020-03-02 09:45:00,456.04,458.7,455.02,455.45,28113.0,454.8131,457.466,453.7959,454.2247,28113.0
2020-03-02 09:50:00,455.41,455.42,451.6,453.99,22766.0,454.1848,454.1948,450.3851,452.7686,22766.0
2020-03-02 09:55:00,453.99,453.99,452.37,453.92,18539.0,452.7686,452.7686,451.153,452.6988,18539.0
2020-03-02 10:00:00,454.38,454.94,452.04,453.55,23817.0,453.1576,453.7161,450.8239,452.3298,23817.0
2020-03-02 10:05:00,453.34,453.58,450.05,451.35,24640.0,452.1204,452.3597,448.8392,450.1357,24640.0
2020-03-02 10:10:00,452.1,453.99,452.01,452.35,10756.0,450.8837,452.7686,450.794,451.1331,10756.0
2020-03-02 10:15:00,453.09,453.38,450.39,451.11,15691.0,451.8711,452.1603,449.1783,449.8964,15691.0
2020-03-02 10:20:00,450.87,451.65,450.23,450.83,8689.0,449.657,450.4349,449.0188,449.6171,8689.0
2020-03-02 10:25:00,450.95,454.37,450.95,453.26,13639.0,449.7368,453.1476,449.7368,452.0406,13639.0
2020-03-02 10:30:00,453.48,453.48,451.5,452.98,9039.0,452.26,452.26,450.2853,451.7614,9039.0
2020-03-02 10:35:00,452.06,455.0,452.06,454.9,11822.0,450.8438,453.7759,450.8438,453.6762,11822.0
2020-03-02 10:40:00,454.99,456.02,454.04,455.62,20166.0,453.766,454.7932,452.8185,454.3943,20166.0
2020-03-02 10:45:00,456.02,457.31,456.02,456.73,6185.0,454.7932,456.0797,454.7932,455.5013,6185.0
2020-03-02 10:50:00,456.72,457.64,455.72,456.95,11058.0,455.4913,456.4088,454.494,455.7207,11058.0
2020-03-02 10:55:00,457.3,458.6,455.0,455.0,24011.0,456.0697,457.3662,453.7759,453.7759,24011.0
2020-03-02 11:00:00,455.85,456.75,455.43,455.65,7228.0,454.6236,455.5212,454.2048,454.4242,7228.0
2020-03-02 11:05:00,455.0,455.55,454.02,454.56,6904.0,453.7759,454.3244,452.7986,453.3371,6904.0
2020-03-02 11:10:00,454.71,457.85,454.71,457.35,4962.0,453.4867,456.6183,453.4867,456.1196,4962.0
2020-03-02 11:15:00,457.75,457.87,454.91,454.91,6249.0,456.5185,456.6382,453.6862,453.6862,6249.0
2020-03-02 11:20:00,455.39,455.99,454.12,455.27,5945.0,454.1649,454.7633,452.8983,454.0452,5945.0
2020-03-02 11:25:00,455.1,455.52,453.21,453.67,7869.0,453.8757,454.2945,451.9907,452.4495,7869.0
2020-03-02 11:30:00,453.61,453.79,452.83,453.1,19525.0,452.3897,452.5692,451.6118,451.881,19525.0
2020-03-02 11:35:00,453.46,455.63,453.18,455.37,6680.0,452.2401,454.4042,451.9608,454.1449,6680.0
2020-03-02 11:40:00,455.0,456.1,454.03,456.08,5589.0,453.7759,454.873,452.8085,454.853,5589.0
2020-03-02 11:45:00,455.7,457.25,455.69,456.23,8957.0,454.474,456.0199,454.4641,455.0026,8957.0
2020-03-02 11:50:00,456.28,457.69,456.09,456.93,4804.0,455.0525,456.4587,454.863,455.7007,4804.0
2020-03-02 11:55:00,457.06,457.54,455.91,456.33,4623.0,455.8304,456.3091,454.6835,455.1024,4623.0
2020-03-02 12:00:00,456.6,457.94,456.6,457.26,3983.0,455.3716,456.708,455.3716,456.0298,3983.0
2020-03-02 12:05:00,457.26,457.89,455.58,455.91,7685.0,456.0298,456.6582,454.3544,454.6835,7685.0
2020-03-02 12:10:00,455.77,456.35,455.49,456.29,8534.0,454.5439,455.1223,454.2646,455.0625,8534.0
2020-03-02 12:15:00,456.29,457.15,455.73,456.87,5283.0,455.0625,455.9201,454.504,455.6409,5283.0
2020-03-02 12:20:00,457.31,457.31,455.82,455.93,5313.0,456.0797,456.0797,454.5937,454.7034,5313.0
2020-03-02 12:25:00,456.03,456.86,456.03,456.74,3905.0,454.8032,455.6309,454.8032,455.5112,3905.0
2020-03-02 12:30:00,456.81,458.0,456.68,457.98,6354.0,455.5811,456.7679,455.4514,456.7479,6354.0
2020-03-02 12:35:00,458.0,459.37,457.81,459.37,10907.0,456.7679,458.1342,456.5784,458.1342,10907.0
2020-03-02 12:40:00,459.57,459.77,458.29,458.29,6402.0,458.3336,458.5331,457.0571,457.0571,6402.0
2020-03-02 12:45:00,458.52,458.9,458.17,458.4,2156.0,457.2865,457.6654,456.9374,457.1668,2156.0
2020-03-02 12:50:00,458.85,460.18,458.41,459.47,20163.0,457.6156,458.942,457.1768,458.2339,20163.0
2020-03-02 12:55:00,459.47,459.97,458.34,459.97,6962.0,458.2339,458.7326,457.1069,458.7326,6962.0
2020-03-02 13:00:00,459.68,459.95,458.29,459.46,7453.0,458.4433,458.7126,457.0571,458.2239,7453.0
2020-03-02 13:05:00,459.6,460.0,458.8,459.53,7132.0,458.3636,458.7625,457.5657,458.2937,7132.0
2020-03-02 13:10:00,459.96,459.96,459.13,459.4,6284.0,458.7226,458.7226,457.8948,458.1641,6284.0
2020-03-02 13:15:00,459.23,459.56,457.06,457.1,5570.0,457.9945,458.3237,455.8304,455.8703,5570.0
2020-03-02 13:20:00,457.26,457.53,456.17,456.48,5971.0,456.0298,456.2991,454.9428,455.2519,5971.0
2020-03-02 13:25:00,456.68,456.93,455.55,455.55,5833.0,455.4514,455.7007,454.3244,454.3244,5833.0
2020-03-02 13:30:00,456.0,456.11,454.49,455.82,8039.0,454.7732,454.8829,453.2673,454.5937,8039.0
2020-03-02 13:35:00,455.93,457.36,455.93,457.23,4435.0,454.7034,456.1296,454.7034,455.9999,4435.0
2020-03-02 13:40:00,457.61,457.69,456.03,457.65,6752.0,456.3789,456.4587,454.8032,456.4188,6752.0
2020-03-02 13:45:00,457.5,457.64,456.32,456.64,1500.0,456.2692,456.4088,455.0924,455.4115,1500.0
2020-03-02 13:50:00,456.8,457.61,455.62,456.1,5391.0,455.5711,456.3789,454.3943,454.873,5391.0
2020-03-02 13:55:00,456.25,457.63,456.15,457.6,7130.0,455.0226,456.3989,454.9228,456.3689,7130.0
2020-03-02 14:00:00,457.77,458.0,456.75,456.75,5382.0,456.5385,456.7679,455.5212,455.5212,5382.0
2020-03-02 14:05:00,456.72,458.52,455.94,457.95,19581.0,455.4913,457.2865,454.7134,456.718,19581.0
2020-03-02 14:10:00,457.67,459.27,457.6,457.94,6101.0,456.4387,458.0344,456.3689,456.708,6101.0
2020-03-02 14:15:00,458.35,458.35,457.08,457.31,5210.0,457.1169,457.1169,455.8503,456.0797,5210.0
2020-03-02 14:20:00,457.52,458.18,457.13,457.34,4627.0,456.2891,456.9474,455.9002,456.1096,4627.0
2020-03-02 14:25:00,457.4,457.4,456.29,456.46,4153.0,456.1695,456.1695,455.0625,455.232,4153.0
2020-03-02 14:30:00,456.6,456.74,455.99,456.24,7680.0,455.3716,455.5112,454.7633,455.0126,7680.0
2020-03-02 14:35:00,456.41,456.44,455.99,456.18,10466.0,455.1821,455.2121,454.7633,454.9528,10466.0
2020-03-02 14:40:00,456.05,456.18,454.29,455.22,9269.0,454.8231,454.9528,453.0678,453.9953,9269.0
2020-03-02 14:45:00,454.75,455.93,454.13,455.75,6684.0,453.5266,454.7034,452.9083,454.5239,6684.0
2020-03-02 14:50:00,455.63,457.14,455.04,456.65,4032.0,454.4042,455.9102,453.8158,455.4215,4032.0
2020-03-02 14:55:00,456.98,457.37,456.41,456.83,9330.0,455.7506,456.1396,455.1821,455.601,9330.0
2020-03-02 15:00:00,456.59,457.69,456.59,457.69,1114.0,455.3617,456.4587,455.3617,456.4587,1114.0
2020-03-02 15:05:00,457.6,458.52,457.6,458.13,22867.0,456.3689,457.2865,456.3689,456.8975,22867.0
2020-03-02 15:10:00,457.7,457.85,456.49,457.39,4009.0,456.4687,456.6183,455.2619,456.1595,4009.0
2020-03-02 15:15:00,457.23,458.8,456.59,457.95,9737.0,455.9999,457.5657,455.3617,456.718,9737.0
2020-03-02 15:20:00,457.5,458.82,457.31,458.75,9549.0,456.2692,457.5857,456.0797,457.5158,9549.0
2020-03-02 15:25:00,458.77,458.95,457.99,458.39,29370.0,457.5358,457.7153,456.7579,457.1568,29370.0
2020-03-02 15:30:00,458.39,460.61,458.39,460.4,27918.0,457.1568,459.3708,457.1568,459.1614,27918.0
2020-03-02 15:35:00,460.44,460.59,459.64,460.0,22276.0,459.2013,459.3509,458.4034,458.7625,22276.0
2020-03-02 15:40:00,459.86,459.99,458.5,458.5,14644.0,458.6229,458.7525,457.2665,457.2665,14644.0
2020-03-02 15:45:00,458.75,460.64,458.75,460.34,50871.0,457.5158,459.4008,457.5158,459.1016,50871.0
2020-03-02 15:50:00,460.37,463.99,460.37,463.76,42864.0,459.1315,462.7417,459.1315,462.5124,42864.0
2020-03-02 15:55:00,462.67,465.51,462.56,464.74,71350.0,461.4253,464.2577,461.3156,463.4897,71350.0
2020-03-03 09:30:00,454.72,459.84,454.0,457.56,25989.0,453.4967,458.6029,452.7786,456.329,25989.0
2020-03-03 09:35:00,457.4,457.51,455.5,457.51,6409.0,456.1695,456.2792,454.2746,456.2792,6409.0
2020-03-03 09:40:00,456.5,456.96,453.01,454.98,14260.0,455.2719,455.7307,451.7913,453.756,14260.0
2020-03-03 09:45:00,455.3,458.45,453.7,458.45,15192.0,454.0751,457.2166,452.4794,457.2166,15192.0
2020-03-03 09:50:00,457.09,458.28,456.67,456.69,3225.0,455.8603,457.0471,455.4414,455.4614,3225.0
2020-03-03 09:55:00,458.1,459.21,456.49,459.21,7348.0,456.8676,457.9746,455.2619,457.9746,7348.0
2020-03-03 10:00:00,459.22,467.69,459.22,466.71,22242.0,457.9846,466.4318,457.9846,465.4544,22242.0
2020-03-03 10:05:00,466.36,467.66,463.61,465.49,16396.0,465.1054,466.4019,462.3628,464.2377,16396.0
2020-03-03 10:10:00,465.83,465.83,460.51,461.21,19011.0,464.5768,464.5768,459.2711,459.9692,19011.0
2020-03-03 10:15:00,459.25,462.0,457.41,462.0,12784.0,458.0145,460.7571,456.1794,460.7571,12784.0
2020-03-03 10:20:00,461.23,463.41,459.4,463.4,5114.0,459.9892,462.1633,458.1641,462.1533,5114.0
2020-03-03 10:25:00,462.04,464.1,461.74,461.74,8000.0,460.797,462.8514,460.4978,460.4978,8000.0
2020-03-03 10:30:00,462.05,464.22,462.05,462.28,13057.0,460.807,462.9711,460.807,461.0363,13057.0
2020-03-03 10:35:00,461.41,462.89,461.01,462.6,4282.0,460.1687,461.6447,459.7698,461.3555,4282.0
2020-03-03 10:40:00,461.65,464.98,461.52,463.06,8208.0,460.408,463.7291,460.2784,461.8142,8208.0
2020-03-03 10:45:00,463.4,463.4,458.84,459.34,6166.0,462.1533,462.1533,457.6056,458.1043,6166.0
2020-03-03 10:50:00,459.27,460.11,457.81,458.9,7386.0,458.0344,458.8722,456.5784,457.6654,7386.0
2020-03-03 10:55:00,458.68,460.83,458.67,460.83,1700.0,457.446,459.5902,457.4361,459.5902,1700.0
2020-03-03 11:00:00,459.26,460.31,457.9,458.44,5867.0,458.0245,459.0716,456.6681,457.2067,5867.0
2020-03-03 11:05:00,458.38,458.38,456.5,456.5,4823.0,457.1468,457.1468,455.2719,455.2719,4823.0
2020-03-03 11:10:00,455.51,456.32,454.71,455.76,10017.0,454.2846,455.0924,453.4867,454.5339,10017.0
2020-03-03 11:15:00,456.6,458.01,456.47,456.61,2321.0,455.3716,456.7778,455.242,455.3816,2321.0
2020-03-03 11:20:00,456.61,456.98,451.08,451.08,17549.0,455.3816,455.7506,449.8665,449.8665,17549.0
2020-03-03 11:25:00,451.1,452.66,450.98,451.0,56622.0,449.8864,451.4422,449.7667,449.7867,56622.0
2020-03-03 11:30:00,450.88,453.77,450.32,453.19,5218.0,449.667,452.5492,449.1085,451.9708,5218.0
2020-03-03 11:35:00,453.56,457.48,453.56,457.48,6235.0,452.3398,456.2493,452.3398,456.2493,6235.0
2020-03-03 11:40:00,457.35,458.0,455.99,456.92,4759.0,456.1196,456.7679,454.7633,455.6908,4759.0
2020-03-03 11:45:00,457.47,458.35,456.9,458.31,8290.0,456.2393,457.1169,455.6708,457.077,8290.0
2020-03-03 11:50:00,458.17,460.15,458.17,459.44,5489.0,456.9374,458.9121,456.9374,458.204,5489.0
2020-03-03 11:55:00,458.73,459.86,458.51,459.49,2050.0,457.4959,458.6229,457.2765,458.2538,2050.0
2020-03-03 12:00:00,459.15,459.57,458.8,459.17,4229.0,457.9148,458.3336,457.5657,457.9347,4229.0
2020-03-03 12:05:00,459.67,463.14,459.67,461.93,18918.0,458.4334,461.894,458.4334,460.6873,18918.0
2020-03-03 12:10:00,463.06,463.14,461.11,462.0,5118.0,461.8142,461.894,459.8695,460.7571,5118.0
2020-03-03 12:15:00,462.0,462.0,460.54,461.42,4461.0,460.7571,460.7571,459.301,460.1787,4461.0
2020-03-03 12:20:00,461.67,461.67,460.45,460.88,1177.0,460.428,460.428,459.2113,459.6401,1177.0
2020-03-03 12:25:00,461.12,461.52,458.52,459.44,1604.0,459.8795,460.2784,457.2865,458.204,1604.0
2020-03-03 12:30:00,458.73,459.79,458.36,459.78,3538.0,457.4959,458.553,457.1269,458.5431,3538.0
2020-03-03 12:35:00,459.71,460.27,459.65,459.86,1400.0,458.4733,459.0318,458.4134,458.6229,1400.0
2020-03-03 12:40:00,459.86,461.76,459.85,460.86,10320.0,458.6229,460.5177,458.6129,459.6202,10320.0
2020-03-03 12:45:00,461.44,464.0,460.97,462.5,9882.0,460.1986,462.7517,459.7299,461.2558,9882.0
2020-03-03 12:50:00,462.32,462.6,460.0,460.0,3134.0,461.0762,461.3555,458.7625,458.7625,3134.0
2020-03-03 12:55:00,459.45,459.48,458.43,459.25,1850.0,458.214,458.2439,457.1967,458.0145,1850.0
2020-03-03 13:00:00,457.71,458.38,456.56,457.16,6071.0,456.4786,457.1468,455.3317,455.9301,6071.0
2020-03-03 13:05:00,457.48,457.96,457.03,457.96,1500.0,456.2493,456.728,455.8005,456.728,1500.0
2020-03-03 13:10:00,458.32,458.32,456.04,456.06,2476.0,457.087,457.087,454.8131,454.8331,2476.0
2020-03-03 13:15:00,456.86,458.0,456.09,456.1,5684.0,455.6309,456.7679,454.863,454.873,5684.0
2020-03-03 13:20:00,456.64,457.94,455.83,456.43,3629.0,455.4115,456.708,454.6037,455.2021,3629.0
2020-03-03 13:25:00,456.4,456.52,454.11,456.07,4933.0,455.1722,455.2918,452.8883,454.843,4933.0
2020-03-03 13:30:00,456.3,456.56,455.11,456.11,8515.0,455.0724,455.3317,453.8856,454.8829,8515.0
2020-03-03 13:35:00,456.71,456.99,455.58,456.59,16267.0,455.4813,455.7606,454.3544,455.3617,16267.0
2020-03-03 13:40:00,456.59,457.8,454.02,454.02,14509.0,455.3617,456.5684,452.7986,452.7986,14509.0
2020-03-03 13:45:00,454.05,454.74,453.41,453.95,2760.0,452.8285,453.5166,452.1902,452.7288,2760.0
2020-03-03 13:50:00,453.81,453.89,452.44,452.5,6918.0,452.5891,452.6689,451.2228,451.2827,6918.0
2020-03-03 13:55:00,452.78,452.86,451.85,451.85,2308.0,451.5619,451.6417,450.6344,450.6344,2308.0
2020-03-03 14:00:00,452.27,452.27,450.95,451.0,6186.0,451.0533,451.0533,449.7368,449.7867,6186.0
2020-03-03 14:05:00,450.72,451.12,448.1,448.84,14061.0,449.5074,449.9064,446.8945,447.6325,14061.0
2020-03-03 14:10:00,448.85,451.2,448.16,450.98,6010.0,447.6425,449.9862,446.9543,449.7667,6010.0
2020-03-03 14:15:00,451.41,452.05,449.4,450.12,6561.0,450.1956,450.8339,448.191,448.9091,6561.0
2020-03-03 14:20:00,449.39,451.06,448.81,450.0,2717.0,448.181,449.8465,447.6026,448.7894,2717.0
2020-03-03 14:25:00,449.44,452.77,449.44,452.43,18901.0,448.2309,451.5519,448.2309,451.2128,18901.0
2020-03-03 14:30:00,453.6,454.51,452.39,453.8,10831.0,452.3797,453.2872,451.173,452.5792,10831.0
2020-03-03 14:35:00,453.01,453.52,451.77,451.77,2172.0,451.7913,452.2999,450.5546,450.5546,2172.0
2020-03-03 14:40:00,451.69,452.94,450.76,452.5,5399.0,450.4748,451.7215,449.5473,451.2827,5399.0
2020-03-03 14:45:00,452.8,455.97,452.79,455.17,4903.0,451.5818,454.7433,451.5719,453.9455,4903.0
2020-03-03 14:50:00,454.63,458.07,454.63,457.69,8382.0,453.4069,456.8377,453.4069,456.4587,8382.0
2020-03-03 14:55:00,457.65,459.44,456.11,459.41,11622.0,456.4188,458.204,454.8829,458.1741,11622.0
2020-03-03 15:00:00,459.42,463.21,458.77,463.21,9127.0,458.184,461.9638,457.5358,461.9638,9127.0
2020-03-03 15:05:00,463.37,463.37,461.62,463.15,12870.0,462.1234,462.1234,460.3781,461.904,12870.0
2020-03-03 15:10:00,461.0,464.84,461.0,464.41,5594.0,459.7598,463.5895,459.7598,463.1606,5594.0
2020-03-03 15:15:00,464.61,466.99,463.47,466.29,12359.0,463.3601,465.7337,462.2231,465.0356,12359.0
2020-03-03 15:20:00,466.56,466.56,462.11,462.35,6704.0,465.3048,465.3048,460.8668,461.1062,6704.0
2020-03-03 15:25:00,462.26,465.98,462.26,465.56,10103.0,461.0164,464.7264,461.0164,464.3075,10103.0
2020-03-03 15:30:00,465.05,465.12,462.44,462.84,14667.0,463.7989,463.8687,461.1959,461.5948,14667.0
2020-03-03 15:35:00,463.11,463.34,458.2,458.64,10027.0,461.8641,462.0935,456.9673,457.4061,10027.0
2020-03-03 15:40:00,458.66,463.6,457.49,462.49,8800.0,457.4261,462.3528,456.2592,461.2458,8800.0
2020-03-03 15:45:00,463.01,465.02,461.97,462.63,6844.0,461.7644,463.769,460.7272,461.3854,6844.0
2020-03-03 15:50:00,461.55,461.65,458.55,461.23,14735.0,460.3083,460.408,457.3164,459.9892,14735.0
2020-03-03 15:55:00,461.78,462.63,458.41,461.68,35354.0,460.5377,461.3854,457.1768,460.438,35354.0
2020-03-04 09:30:00,467.96,473.81,467.13,472.77,59357.0,466.7011,472.5353,465.8733,471.4981,59357.0
2020-03-04 09:35:00,473.44,476.0,472.54,475.29,57080.0,472.1663,474.7194,471.2687,474.0113,57080.0
2020-03-04 09:40:00,475.71,477.1,474.53,475.64,32870.0,474.4302,475.8165,473.2534,474.3604,32870.0
2020-03-04 09:45:00,475.0,475.95,474.64,474.75,19365.0,473.7221,474.6696,473.3631,473.4728,19365.0
2020-03-04 09:50:00,474.76,475.9,474.75,475.0,21995.0,473.4828,474.6197,473.4728,473.7221,21995.0
2020-03-04 09:55:00,474.77,476.2,474.72,474.95,14846.0,473.4927,474.9189,473.4429,473.6723,14846.0
2020-03-04 10:00:00,474.9,475.49,474.36,475.41,13558.0,473.6224,474.2108,473.0838,474.131,13558.0
2020-03-04 10:05:00,475.2,477.82,474.72,477.07,13486.0,473.9216,476.5345,473.4429,475.7866,13486.0
2020-03-04 10:10:00,477.49,481.0,476.9,480.22,39641.0,476.2054,479.706,475.617,478.9281,39641.0
2020-03-04 10:15:00,480.3,481.13,479.14,479.47,8512.0,479.0079,479.8356,477.851,478.1801,8512.0
2020-03-04 10:20:00,479.31,481.67,479.27,481.17,16906.0,478.0205,480.3742,477.9806,479.8755,16906.0
2020-03-04 10:25:00,480.85,481.76,480.85,481.57,9795.0,479.5564,480.4639,479.5564,480.2744,9795.0
2020-03-04 10:30:00,481.29,481.74,480.15,480.35,10810.0,479.9952,480.444,478.8583,479.0577,10810.0
2020-03-04 10:35:00,480.69,480.84,478.33,479.22,9978.0,479.3968,479.5464,477.0432,477.9308,9978.0
2020-03-04 10:40:00,478.8,479.45,476.36,478.94,9758.0,477.5119,478.1602,475.0785,477.6515,9758.0
2020-03-04 10:45:00,479.93,480.82,478.72,480.43,10236.0,478.6389,479.5265,477.4321,479.1375,10236.0
2020-03-04 10:50:00,480.55,481.5,480.05,480.78,11941.0,479.2572,480.2046,478.7585,479.4866,11941.0
2020-03-04 10:55:00,479.85,481.6,479.17,480.93,10637.0,478.5591,480.3044,477.8809,479.6362,10637.0
2020-03-04 11:00:00,480.94,482.39,480.94,481.02,21378.0,479.6461,481.0922,479.6461,479.7259,21378.0
2020-03-04 11:05:00,480.91,481.92,479.85,481.17,7499.0,479.6162,480.6235,478.5591,479.8755,7499.0
2020-03-04 11:10:00,481.18,482.82,481.13,482.41,10512.0,479.8855,481.5211,479.8356,481.1122,10512.0
2020-03-04 11:15:00,482.26,482.8,480.75,482.76,7908.0,480.9626,481.5011,479.4567,481.4612,7908.0
2020-03-04 11:20:00,482.75,484.85,481.69,484.77,23611.0,481.4513,483.5456,480.3941,483.4658,23611.0
2020-03-04 11:25:00,484.28,484.77,483.48,484.07,13014.0,482.9772,483.4658,482.1793,482.7677,13014.0
2020-03-04 11:30:00,484.2,484.47,482.18,482.47,12863.0,482.8974,483.1666,480.8828,481.172,12863.0
2020-03-04 11:35:00,482.86,483.7,481.69,482.64,8236.0,481.561,482.3987,480.3941,481.3416,8236.0
2020-03-04 11:40:00,482.54,482.64,480.04,481.68,10162.0,481.2418,481.3416,478.7486,480.3842,10162.0
2020-03-04 11:45:00,481.97,482.56,479.74,480.16,15672.0,480.6734,481.2618,478.4494,478.8682,15672.0
2020-03-04 11:50:00,480.15,482.99,480.0,482.4,14282.0,478.8583,481.6906,478.7087,481.1022,14282.0
2020-03-04 11:55:00,482.47,483.87,482.16,482.68,11114.0,481.172,482.5683,480.8629,481.3815,11114.0
2020-03-04 12:00:00,482.44,483.96,481.91,482.33,12231.0,481.1421,482.658,480.6135,481.0324,12231.0
2020-03-04 12:05:00,482.74,482.75,481.14,482.11,6231.0,481.4413,481.4513,479.8456,480.813,6231.0
2020-03-04 12:10:00,482.12,482.12,480.71,481.18,9934.0,480.823,480.823,479.4168,479.8855,9934.0
2020-03-04 12:15:00,481.17,481.17,480.06,480.06,5031.0,479.8755,479.8755,478.7685,478.7685,5031.0
2020-03-04 12:20:00,480.8,481.18,480.17,480.9,3083.0,479.5065,479.8855,478.8782,479.6063,3083.0
2020-03-04 12:25:00,481.15,481.42,480.6,481.3,6933.0,479.8556,480.1249,479.3071,480.0052,6933.0
2020-03-04 12:30:00,481.08,482.82,480.83,482.77,12045.0,479.7858,481.5211,479.5364,481.4712,12045.0
2020-03-04 12:35:00,482.77,482.77,481.91,482.22,4998.0,481.4712,481.4712,480.6135,480.9227,4998.0
2020-03-04 12:40:00,481.87,481.9,481.27,481.88,5549.0,480.5736,480.6036,479.9753,480.5836,5549.0
2020-03-04 12:45:00,481.8,482.96,481.8,482.63,2800.0,480.5038,481.6607,480.5038,481.3316,2800.0
2020-03-04 12:50:00,482.91,483.5,482.72,483.24,6830.0,481.6108,482.1993,481.4214,481.94,6830.0
2020-03-04 12:55:00,483.0,483.22,481.93,482.24,6757.0,481.7006,481.92,480.6335,480.9426,6757.0
2020-03-04 13:00:00,481.77,483.46,481.77,483.27,12147.0,480.4739,482.1594,480.4739,481.9699,12147.0
2020-03-04 13:05:00,483.5,484.17,483.11,483.62,10999.0,482.1993,482.8675,481.8103,482.3189,10999.0
2020-03-04 13:10:00,483.62,483.8,482.65,482.73,22090.0,482.3189,482.4984,481.3515,481.4313,22090.0
2020-03-04 13:15:00,482.72,483.36,482.45,483.35,2978.0,481.4214,482.0596,481.1521,482.0497,2978.0
2020-03-04 13:20:00,483.79,484.53,483.79,484.06,9271.0,482.4885,483.2265,482.4885,482.7577,9271.0
2020-03-04 13:25:00,484.09,484.37,483.24,483.24,27057.0,482.7877,483.0669,481.94,481.94,27057.0
2020-03-04 13:30:00,483.63,485.0,483.2,484.72,10854.0,482.3289,483.6952,481.9001,483.416,10854.0
2020-03-04 13:35:00,484.97,485.89,484.43,485.5,17225.0,483.6653,484.5828,483.1268,484.1939,17225.0
2020-03-04 13:40:00,485.69,485.9,485.13,485.14,17238.0,484.3834,484.5928,483.8249,483.8348,17238.0
2020-03-04 13:45:00,485.02,485.29,484.0,484.54,5798.0,483.7152,483.9844,482.6979,483.2365,5798.0
2020-03-04 13:50:00,484.79,485.5,484.45,484.95,10471.0,483.4858,484.1939,483.1467,483.6454,10471.0
2020-03-04 13:55:00,485.41,485.8,484.33,484.58,30163.0,484.1041,484.4931,483.027,483.2764,30163.0
2020-03-04 14:00:00,484.58,484.58,481.7,482.59,7981.0,483.2764,483.2764,480.4041,481.2917,7981.0
2020-03-04 14:05:00,481.9,483.57,481.43,482.8,3610.0,480.6036,482.2691,480.1348,481.5011,3610.0
2020-03-04 14:10:00,483.27,483.63,482.73,482.79,3535.0,481.9699,482.3289,481.4313,481.4912,3535.0
2020-03-04 14:15:00,482.84,483.55,482.66,483.13,7224.0,481.541,482.2491,481.3615,481.8303,7224.0
2020-03-04 14:20:00,482.82,483.96,482.75,483.5,3681.0,481.5211,482.658,481.4513,482.1993,3681.0
2020-03-04 14:25:00,483.68,484.7,483.43,484.32,15056.0,482.3788,483.396,482.1294,483.017,15056.0
2020-03-04 14:30:00,484.49,485.78,484.32,484.78,6685.0,483.1866,484.4731,483.017,483.4758,6685.0
2020-03-04 14:35:00,485.0,485.24,484.73,484.78,7224.0,483.6952,483.9346,483.4259,483.4758,7224.0
2020-03-04 14:40:00,484.99,485.45,484.42,484.77,3488.0,483.6852,484.144,483.1168,483.4658,3488.0
2020-03-04 14:45:00,484.2,484.95,484.18,484.79,6918.0,482.8974,483.6454,482.8774,483.4858,6918.0
2020-03-04 14:50:00,484.94,485.32,484.18,485.25,12112.0,483.6354,484.0144,482.8774,483.9445,12112.0
2020-03-04 14:55:00,485.29,485.53,485.02,485.31,5336.0,483.9844,484.2238,483.7152,484.0044,5336.0
2020-03-04 15:00:00,485.07,485.6,485.02,485.57,9209.0,483.765,484.2936,483.7152,484.2637,9209.0
2020-03-04 15:05:00,485.75,486.99,485.03,486.93,29068.0,484.4432,485.6799,483.7251,485.62,29068.0
2020-03-04 15:10:00,486.91,489.12,486.76,488.96,40541.0,485.6001,487.8041,485.4505,487.6446,40541.0
2020-03-04 15:15:00,488.71,489.74,487.35,489.45,65758.0,487.3952,488.4225,486.0389,488.1332,65758.0
2020-03-04 15:20:00,489.38,492.99,489.24,492.0,56179.0,488.0634,491.6637,487.9238,490.6764,56179.0
2020-03-04 15:25:00,492.09,492.97,491.73,492.19,17180.0,490.7661,491.6438,490.4071,490.8659,17180.0
2020-03-04 15:30:00,492.36,494.04,491.65,493.82,21277.0,491.0354,492.7109,490.3273,492.4915,21277.0
2020-03-04 15:35:00,494.03,494.56,492.6,492.83,32677.0,492.7009,493.2295,491.2748,491.5042,32677.0
2020-03-04 15:40:00,492.68,493.16,489.0,489.91,23397.0,491.3546,491.8333,487.6845,488.592,23397.0
2020-03-04 15:45:00,489.41,490.44,488.0,488.85,15437.0,488.0934,489.1206,486.6871,487.5349,15437.0
2020-03-04 15:50:00,489.1,493.47,488.84,493.47,49292.0,487.7842,492.1424,487.5249,492.1424,49292.0
2020-03-04 15:55:00,493.45,494.0,492.22,493.8,66897.0,492.1225,492.671,490.8958,492.4715,66897.0
2020-03-05 09:30:00,480.94,485.71,480.0,485.7,41134.0,479.6461,484.4033,478.7087,484.3933,41134.0
2020-03-05 09:35:00,486.56,486.57,482.09,483.59,14316.0,485.251,485.261,480.793,482.289,14316.0
2020-03-05 09:40:00,484.55,485.2,483.25,485.19,6689.0,483.2464,483.8947,481.9499,483.8847,6689.0
2020-03-05 09:45:00,485.16,488.55,485.0,485.71,17839.0,483.8548,487.2357,483.6952,484.4033,17839.0
2020-03-05 09:50:00,486.04,490.49,485.77,490.03,18071.0,484.7324,489.1705,484.4631,488.7117,18071.0
2020-03-05 09:55:00,490.26,490.26,487.76,488.29,8111.0,488.9411,488.9411,486.4478,486.9764,8111.0
2020-03-05 10:00:00,488.96,491.44,488.78,490.8,15527.0,487.6446,490.1179,487.4651,489.4796,15527.0
2020-03-05 10:05:00,490.8,490.98,489.27,490.37,10512.0,489.4796,489.6591,487.9537,489.0508,10512.0
2020-03-05 10:10:00,490.19,490.93,488.74,490.49,17355.0,488.8713,489.6093,487.4252,489.1705,17355.0
2020-03-05 10:15:00,490.45,493.29,490.35,492.0,17163.0,489.1306,491.9629,489.0308,490.6764,17163.0
2020-03-05 10:20:00,492.89,493.35,491.66,491.81,7603.0,491.564,492.0228,490.3373,490.4869,7603.0
2020-03-05 10:25:00,491.11,492.61,490.0,491.28,15646.0,489.7888,491.2847,488.6818,489.9583,15646.0
2020-03-05 10:30:00,490.85,492.38,490.68,491.27,6221.0,489.5295,491.0554,489.3599,489.9484,6221.0
2020-03-05 10:35:00,491.67,491.82,490.05,490.52,11724.0,490.3473,490.4969,488.7316,489.2004,11724.0
2020-03-05 10:40:00,490.8,491.98,490.25,490.61,8994.0,489.4796,490.6564,488.9311,489.2901,8994.0
2020-03-05 10:45:00,490.26,491.68,490.25,491.47,5341.0,488.9411,490.3572,488.9311,490.1478,5341.0
2020-03-05 10:50:00,491.3,491.98,490.37,491.98,3264.0,489.9783,490.6564,489.0508,490.6564,3264.0
2020-03-05 10:55:00,491.81,493.45,491.53,493.45,10526.0,490.4869,492.1225,490.2077,492.1225,10526.0
2020-03-05 11:00:00,493.47,494.35,492.22,492.92,10347.0,492.1424,493.0201,490.8958,491.5939,10347.0
2020-03-05 11:05:00,492.82,494.02,492.73,493.68,5000.0,491.4942,492.691,491.4044,492.3519,5000.0
2020-03-05 11:10:00,493.9,497.97,493.9,497.97,15736.0,492.5713,496.6303,492.5713,496.6303,15736.0
2020-03-05 11:15:00,497.98,498.14,497.18,498.14,15687.0,496.6403,496.7999,495.8425,496.7999,15687.0
2020-03-05 11:20:00,498.29,500.0,496.76,499.51,73091.0,496.9495,498.6549,495.4236,498.1662,73091.0
2020-03-05 11:25:00,499.45,500.0,498.35,499.16,9366.0,498.1063,498.6549,497.0093,497.8171,9366.0
2020-03-05 11:30:00,499.02,499.92,497.53,497.89,10330.0,497.6775,498.5751,496.1915,496.5505,10330.0
2020-03-05 11:35:00,497.49,498.04,497.27,497.75,9183.0,496.1516,496.7001,495.9322,496.4109,9183.0
2020-03-05 11:40:00,497.67,497.98,496.49,497.12,12029.0,496.3311,496.6403,495.1543,495.7826,12029.0
2020-03-05 11:45:00,497.12,498.08,496.89,497.31,5493.0,495.7826,496.74,495.5532,495.9721,5493.0
2020-03-05 11:50:00,498.2,498.49,497.48,497.48,2800.0,496.8597,497.1489,496.1416,496.1416,2800.0
2020-03-05 11:55:00,497.74,497.74,496.59,497.28,10679.0,496.4009,496.4009,495.254,495.9422,10679.0
2020-03-05 12:00:00,497.97,498.1,497.0,497.4,2478.0,496.6303,496.76,495.6629,496.0619,2478.0
2020-03-05 12:05:00,497.37,498.0,497.1,497.47,7962.0,496.0319,496.6602,495.7627,496.1317,7962.0
2020-03-05 12:10:00,496.74,497.6,495.03,495.03,27479.0,495.4036,496.2613,493.6982,493.6982,27479.0
2020-03-05 12:15:00,495.0,495.12,491.9,492.09,13510.0,493.6683,493.788,490.5767,490.7661,13510.0
2020-03-05 12:20:00,492.2,493.54,491.97,493.0,2700.0,490.8759,492.2122,490.6465,491.6737,2700.0
2020-03-05 12:25:00,493.0,494.15,492.99,494.15,5537.0,491.6737,492.8206,491.6637,492.8206,5537.0
2020-03-05 12:30:00,494.11,494.7,493.72,494.68,2000.0,492.7807,493.3691,492.3918,493.3492,2000.0
2020-03-05 12:35:00,494.92,495.46,493.76,494.1,14872.0,493.5885,494.1271,492.4317,492.7707,14872.0
2020-03-05 12:40:00,494.51,495.42,492.68,492.68,8381.0,493.1796,494.0872,491.3546,491.3546,8381.0
2020-03-05 12:45:00,491.24,491.48,489.17,490.05,7020.0,489.9184,490.1578,487.854,488.7316,7020.0
2020-03-05 12:50:00,490.63,490.97,489.69,490.16,4514.0,489.3101,489.6492,488.3726,488.8413,4514.0
2020-03-05 12:55:00,490.59,490.59,489.07,489.67,4828.0,489.2702,489.2702,487.7543,488.3527,4828.0
2020-03-05 13:00:00,489.64,490.99,488.83,488.83,2438.0,488.3227,489.6691,487.5149,487.5149,2438.0
2020-03-05 13:05:00,489.5,489.85,488.78,489.39,3821.0,488.1831,488.5322,487.4651,488.0734,3821.0
2020-03-05 13:10:00,489.64,490.74,488.59,489.68,15659.0,488.3227,489.4198,487.2756,488.3626,15659.0
2020-03-05 13:15:00,489.56,490.64,489.08,489.16,3921.0,488.243,489.32,487.7642,487.844,3921.0
2020-03-05 13:20:00,489.0,490.2,488.57,489.91,3741.0,487.6845,488.8812,487.2556,488.592,3741.0
2020-03-05 13:25:00,489.73,490.45,489.58,490.45,3009.0,488.4125,489.1306,488.2629,489.1306,3009.0
2020-03-05 13:30:00,490.67,490.85,490.04,490.85,3898.0,489.35,489.5295,488.7217,489.5295,3898.0
2020-03-05 13:35:00,491.21,491.77,489.45,489.45,3406.0,489.8885,490.447,488.1332,488.1332,3406.0
2020-03-05 13:40:00,489.66,489.91,487.49,488.62,5543.0,488.3427,488.592,486.1785,487.3055,5543.0
2020-03-05 13:45:00,488.22,489.36,488.21,488.91,3830.0,486.9066,488.0435,486.8966,487.5947,3830.0
2020-03-05 13:50:00,488.97,489.91,487.8,487.9,4677.0,487.6545,488.592,486.4877,486.5874,4677.0
2020-03-05 13:55:00,487.78,488.04,486.65,487.94,8563.0,486.4677,486.727,485.3408,486.6273,8563.0
2020-03-05 14:00:00,487.0,487.9,486.01,486.28,6766.0,485.6898,486.5874,484.7025,484.9718,6766.0
2020-03-05 14:05:00,486.28,487.19,486.27,486.37,5984.0,484.9718,485.8793,484.9618,485.0615,5984.0
2020-03-05 14:10:00,486.32,489.26,486.15,489.25,5694.0,485.0117,487.9438,484.8421,487.9338,5694.0
2020-03-05 14:15:00,488.66,488.66,486.7,486.86,2650.0,487.3454,487.3454,485.3906,485.5502,2650.0
2020-03-05 14:20:00,486.08,486.55,486.02,486.16,3356.0,484.7723,485.2411,484.7125,484.8521,3356.0
2020-03-05 14:25:00,486.29,487.2,486.03,486.9,4370.0,484.9817,485.8893,484.7224,485.5901,4370.0
2020-03-05 14:30:00,487.62,487.9,487.24,487.9,2829.0,486.3082,486.5874,485.9292,486.5874,2829.0
2020-03-05 14:35:00,487.3,488.72,486.79,488.72,3565.0,485.989,487.4052,485.4804,487.4052,3565.0
2020-03-05 14:40:00,488.89,489.46,488.25,488.25,3263.0,487.5748,488.1432,486.9365,486.9365,3263.0
2020-03-05 14:45:00,487.82,488.15,487.0,487.53,2581.0,486.5076,486.8367,485.6898,486.2184,2581.0
2020-03-05 14:50:00,488.2,488.41,487.0,487.22,3904.0,486.8866,487.096,485.6898,485.9092,3904.0
2020-03-05 14:55:00,487.47,488.31,487.26,487.79,4142.0,486.1586,486.9963,485.9491,486.4777,4142.0
2020-03-05 15:00:00,487.43,487.43,486.48,487.29,4479.0,486.1187,486.1187,485.1712,485.9791,4479.0
2020-03-05 15:05:00,486.88,488.09,486.88,487.6,11655.0,485.5702,486.7769,485.5702,486.2882,11655.0
2020-03-05 15:10:00,487.65,487.66,485.27,485.59,7618.0,486.3381,486.3481,483.9645,484.2836,7618.0
2020-03-05 15:15:00,485.94,486.13,485.02,486.12,3864.0,484.6327,484.8222,483.7152,484.8122,3864.0
2020-03-05 15:20:00,486.3,486.45,485.16,485.39,3429.0,484.9917,485.1413,483.8548,484.0842,3429.0
2020-03-05 15:25:00,485.64,487.51,485.23,486.77,4715.0,484.3335,486.1985,483.9246,485.4605,4715.0
2020-03-05 15:30:00,486.89,489.4,485.93,488.94,6063.0,485.5801,488.0834,484.6227,487.6246,6063.0
2020-03-05 15:35:00,489.0,489.21,487.3,487.4,7342.0,487.6845,487.8939,485.989,486.0888,7342.0
2020-03-05 15:40:00,487.48,489.57,487.17,489.56,9706.0,486.1685,488.2529,485.8594,488.243,9706.0
2020-03-05 15:45:00,489.38,489.93,488.06,489.46,8328.0,488.0634,488.612,486.747,488.1432,8328.0
2020-03-05 15:50:00,489.75,490.98,487.16,487.37,20134.0,488.4324,489.6591,485.8494,486.0588,20134.0
2020-03-05 15:55:00,487.33,489.81,486.77,488.07,34993.0,486.019,488.4923,485.4605,486.757,34993.0
2020-03-06 09:30:00,477.29,487.06,477.0,485.0,24363.0,476.006,485.7497,475.7167,483.6952,24363.0
2020-03-06 09:35:00,484.59,485.91,482.01,482.01,14121.0,483.2863,484.6028,480.7133,480.7133,14121.0
2020-03-06 09:40:00,483.0,483.04,478.87,480.36,4322.0,481.7006,481.7405,477.5817,479.0677,4322.0
2020-03-06 09:45:00,480.95,482.72,479.78,482.72,6869.0,479.6561,481.4214,478.4893,481.4214,6869.0
2020-03-06 09:50:00,482.48,482.5,480.17,480.69,14933.0,481.182,481.2019,478.8782,479.3968,14933.0
2020-03-06 09:55:00,480.66,480.69,477.52,479.49,14974.0,479.3669,479.3968,476.2353,478.2,14974.0
2020-03-06 10:00:00,479.95,480.98,479.22,479.54,4706.0,478.6588,479.686,477.9308,478.2499,4706.0
2020-03-06 10:05:00,480.32,481.92,478.84,479.41,12047.0,479.0278,480.6235,477.5518,478.1203,12047.0
2020-03-06 10:10:00,479.78,481.62,479.5,481.28,2600.0,478.4893,480.3243,478.21,479.9852,2600.0
2020-03-06 10:15:00,481.25,484.24,481.25,484.24,1500.0,479.9553,482.9373,479.9553,482.9373,1500.0
2020-03-06 10:20:00,483.73,483.73,481.8,483.41,3977.0,482.4286,482.4286,480.5038,482.1095,3977.0
2020-03-06 10:25:00,484.05,486.26,483.62,485.05,10871.0,482.7478,484.9518,482.3189,483.7451,10871.0
2020-03-06 10:30:00,484.72,485.7,483.44,483.44,8035.0,483.416,484.3933,482.1394,482.1394,8035.0
2020-03-06 10:35:00,483.64,485.98,483.63,485.96,3497.0,482.3389,484.6726,482.3289,484.6526,3497.0
2020-03-06 10:40:00,485.54,487.46,485.53,485.74,5000.0,484.2338,486.1486,484.2238,484.4332,5000.0
2020-03-06 10:45:00,486.19,487.99,485.48,487.99,6635.0,484.882,486.6772,484.1739,486.6772,6635.0
2020-03-06 10:50:00,487.86,489.22,487.5,488.03,2429.0,486.5475,487.9039,486.1885,486.7171,2429.0
2020-03-06 10:55:00,487.82,488.36,485.43,486.91,5055.0,486.5076,487.0462,484.1241,485.6001,5055.0
2020-03-06 11:00:00,487.21,488.23,485.56,486.36,1200.0,485.8993,486.9165,484.2537,485.0516,1200.0
2020-03-06 11:05:00,486.26,486.49,484.63,484.89,4697.0,484.9518,485.1812,483.3262,483.5855,4697.0
2020-03-06 11:10:00,484.92,484.92,483.22,483.56,3633.0,483.6154,483.6154,481.92,482.2591,3633.0
2020-03-06 11:15:00,483.33,485.71,483.33,484.44,3979.0,482.0297,484.4033,482.0297,483.1367,3979.0
2020-03-06 11:20:00,484.63,484.75,483.67,484.13,4376.0,483.3262,483.4459,482.3688,482.8276,4376.0
2020-03-06 11:25:00,483.65,485.28,483.44,484.65,1400.0,482.3489,483.9745,482.1394,483.3462,1400.0
2020-03-06 11:30:00,484.83,485.05,484.06,484.74,7544.0,483.5257,483.7451,482.7577,483.4359,7544.0
2020-03-06 11:35:00,485.08,485.73,484.6,484.89,8328.0,483.775,484.4233,483.2963,483.5855,8328.0
2020-03-06 11:40:00,484.83,485.28,482.91,483.47,2055.0,483.5257,483.9745,481.6108,482.1693,2055.0
2020-03-06 11:45:00,483.35,483.36,481.05,481.61,16178.0,482.0497,482.0596,479.7558,480.3143,16178.0
2020-03-06 11:50:00,482.06,483.5,482.05,483.09,1500.0,480.7631,482.1993,480.7532,481.7904,1500.0
2020-03-06 11:55:00,483.13,484.46,482.81,483.58,3040.0,481.8303,483.1567,481.5111,482.279,3040.0
2020-03-06 12:00:00,484.53,484.56,481.63,481.63,2200.0,483.2265,483.2564,480.3343,480.3343,2200.0
2020-03-06 12:05:00,481.41,482.62,480.49,481.71,4484.0,480.1149,481.3216,479.1974,480.4141,4484.0
2020-03-06 12:10:00,481.56,482.41,480.85,481.2,2001.0,480.2645,481.1122,479.5564,479.9054,2001.0
2020-03-06 12:15:00,481.21,482.3,480.63,481.15,6245.0,479.9154,481.0025,479.337,479.8556,6245.0
2020-03-06 12:20:00,480.96,482.29,480.32,481.66,7980.0,479.6661,480.9925,479.0278,480.3642,7980.0
2020-03-06 12:25:00,481.08,483.19,481.0,482.78,30698.0,479.7858,481.8901,479.706,481.4812,30698.0
2020-03-06 12:30:00,482.91,484.14,482.91,484.14,1051.0,481.6108,482.8375,481.6108,482.8375,1051.0
2020-03-06 12:35:00,483.53,485.73,483.52,485.08,2539.0,482.2292,484.4233,482.2192,483.775,2539.0
2020-03-06 12:40:00,484.54,485.73,484.05,485.48,2552.0,483.2365,484.4233,482.7478,484.1739,2552.0
2020-03-06 12:45:00,485.55,485.9,484.25,484.78,2615.0,484.2437,484.5928,482.9472,483.4758,2615.0
2020-03-06 12:50:00,483.96,484.25,483.55,484.25,2554.0,482.658,482.9472,482.2491,482.9472,2554.0
2020-03-06 12:55:00,484.26,484.92,484.02,484.5,1490.0,482.9572,483.6154,482.7179,483.1966,1490.0
2020-03-06 13:00:00,484.81,487.3,484.8,487.04,2612.0,483.5057,485.989,483.4958,485.7297,2612.0
2020-03-06 13:05:00,487.34,489.0,487.34,488.09,6346.0,486.0289,487.6845,486.0289,486.7769,6346.0
2020-03-06 13:10:00,488.17,488.76,487.67,487.76,8735.0,486.8567,487.4451,486.358,486.4478,8735.0
2020-03-06 13:15:00,488.04,488.44,487.61,488.44,7257.0,486.727,487.126,486.2982,487.126,7257.0
2020-03-06 13:20:00,488.1,490.86,488.1,490.12,6829.0,486.7869,489.5395,486.7869,488.8014,6829.0
2020-03-06 13:25:00,490.11,490.11,488.48,488.65,4191.0,488.7915,488.7915,487.1659,487.3354,4191.0
2020-03-06 13:30:00,488.62,489.77,487.04,488.14,5437.0,487.3055,488.4524,485.7297,486.8268,5437.0
2020-03-06 13:35:00,487.78,488.33,487.4,488.33,817.0,486.4677,487.0163,486.0888,487.0163,817.0
2020-03-06 13:40:00,488.77,488.91,487.16,487.8,6204.0,487.4551,487.5947,485.8494,486.4877,6204.0
2020-03-06 13:45:00,487.18,487.36,485.22,485.22,8062.0,485.8694,486.0489,483.9146,483.9146,8062.0
2020-03-06 13:50:00,485.62,485.67,483.98,483.98,3598.0,484.3136,484.3634,482.678,482.678,3598.0
2020-03-06 13:55:00,484.28,485.24,483.91,484.23,4108.0,482.9772,483.9346,482.6082,482.9273,4108.0
2020-03-06 14:00:00,483.76,484.94,483.73,484.15,2510.0,482.4586,483.6354,482.4286,482.8475,2510.0
2020-03-06 14:05:00,484.54,484.92,483.89,484.67,4102.0,483.2365,483.6154,482.5882,483.3661,4102.0
2020-03-06 14:10:00,483.5,484.19,483.32,483.94,2709.0,482.1993,482.8874,482.0197,482.6381,2709.0
2020-03-06 14:15:00,483.98,485.17,483.12,484.24,5473.0,482.678,483.8648,481.8203,482.9373,5473.0
2020-03-06 14:20:00,483.72,485.28,483.72,485.28,1339.0,482.4187,483.9745,482.4187,483.9745,1339.0
2020-03-06 14:25:00,485.28,486.09,485.16,486.0,3971.0,483.9745,484.7823,483.8548,484.6925,3971.0
2020-03-06 14:30:00,486.09,486.6,483.97,483.97,1320.0,484.7823,485.2909,482.668,482.668,1320.0
2020-03-06 14:35:00,484.17,484.17,483.27,483.5,5219.0,482.8675,482.8675,481.9699,482.1993,5219.0
2020-03-06 14:40:00,483.25,484.22,482.3,483.87,4428.0,481.9499,482.9173,481.0025,482.5683,4428.0
2020-03-06 14:45:00,483.98,484.42,483.07,483.31,3852.0,482.678,483.1168,481.7704,482.0098,3852.0
2020-03-06 14:50:00,483.29,483.54,482.85,483.08,2233.0,481.9898,482.2391,481.551,481.7804,2233.0
2020-03-06 14:55:00,483.08,483.92,482.46,483.1,12532.0,481.7804,482.6181,481.1621,481.8003,12532.0
2020-03-06 15:00:00,482.79,483.69,482.26,482.69,6873.0,481.4912,482.3887,480.9626,481.3914,6873.0
2020-03-06 15:05:00,482.88,484.26,482.66,483.39,9150.0,481.5809,482.9572,481.3615,482.0896,9150.0
2020-03-06 15:10:00,483.68,485.71,483.68,485.02,3383.0,482.3788,484.4033,482.3788,483.7152,3383.0
2020-03-06 15:15:00,485.15,487.39,484.73,487.16,9390.0,483.8448,486.0788,483.4259,485.8494,9390.0
2020-03-06 15:20:00,487.16,488.12,487.16,488.12,15799.0,485.8494,486.8068,485.8494,486.8068,15799.0
2020-03-06 15:25:00,487.61,488.97,487.61,488.29,16421.0,486.2982,487.6545,486.2982,486.9764,16421.0
2020-03-06 15:30:00,487.98,492.97,487.98,492.58,24813.0,486.6672,491.6438,486.6672,491.2548,24813.0
2020-03-06 15:35:00,492.48,492.98,491.18,492.53,27812.0,491.1551,491.6538,489.8586,491.205,27812.0
2020-03-06 15:40:00,492.48,494.05,492.17,494.05,31957.0,491.1551,492.7209,490.8459,492.7209,31957.0
2020-03-06 15:45:00,494.54,495.67,492.42,492.74,34496.0,493.2096,494.3365,491.0953,491.4144,34496.0
2020-03-06 15:50:00,493.19,495.43,492.57,493.98,20007.0,491.8632,494.0972,491.2449,492.6511,20007.0
2020-03-06 15:55:00,493.73,496.99,493.52,494.69,75665.0,492.4017,495.653,492.1923,493.3592,75665.0
2020-03-09 09:30:00,466.94,473.99,466.15,473.99,28149.0,465.6838,472.7148,464.8959,472.7148,28149.0
2020-03-09 09:35:00,473.99,473.99,473.99,473.99,0.0,472.7148,472.7148,472.7148,472.7148,0.0
2020-03-09 09:40:00,473.99,473.99,473.99,473.99,0.0,472.7148,472.7148,472.7148,472.7148,0.0
2020-03-09 09:45:00,473.99,473.99,471.0,471.0,3772.0,472.7148,472.7148,469.7329,469.7329,3772.0
2020-03-09 09:50:00,470.89,471.13,467.0,469.96,19221.0,469.6232,469.8625,465.7436,468.6957,19221.0
2020-03-09 09:55:00,469.95,476.55,469.59,475.0,24933.0,468.6857,475.268,468.3267,473.7221,24933.0
2020-03-09 10:00:00,475.7,481.2,475.32,479.5,17782.0,474.4202,479.9054,474.0413,478.21,17782.0
2020-03-09 10:05:00,479.12,483.28,478.83,480.31,13825.0,477.831,481.9798,477.5418,479.0178,13825.0
2020-03-09 10:10:00,482.68,482.83,481.33,482.06,2675.0,481.3815,481.5311,480.0351,480.7631,2675.0
2020-03-09 10:15:00,482.72,486.69,482.03,485.55,14987.0,481.4214,485.3807,480.7332,484.2437,14987.0
2020-03-09 10:20:00,485.34,485.51,482.14,483.35,11054.0,484.0343,484.2038,480.8429,482.0497,11054.0
2020-03-09 10:25:00,484.28,484.28,479.0,479.0,12623.0,482.9772,482.9772,477.7114,477.7114,12623.0
2020-03-09 10:30:00,479.66,483.27,479.08,482.93,8951.0,478.3696,481.9699,477.7911,481.6308,8951.0
2020-03-09 10:35:00,483.59,483.59,480.01,481.12,6000.0,482.289,482.289,478.7186,479.8257,6000.0
2020-03-09 10:40:00,480.74,481.05,478.19,478.32,4790.0,479.4467,479.7558,476.9035,477.0332,4790.0
2020-03-09 10:45:00,478.65,479.18,477.27,477.71,13349.0,477.3623,477.8909,475.986,476.4248,13349.0
2020-03-09 10:50:00,477.33,477.62,473.0,473.75,25137.0,476.0459,476.3351,471.7275,472.4755,25137.0
2020-03-09 10:55:00,474.36,474.75,471.2,471.66,13164.0,473.0838,473.4728,469.9323,470.3911,13164.0
2020-03-09 11:00:00,471.81,473.32,470.69,470.69,8079.0,470.5407,472.0466,469.4237,469.4237,8079.0
2020-03-09 11:05:00,471.06,472.03,469.92,471.22,7138.0,469.7927,470.7601,468.6558,469.9523,7138.0
2020-03-09 11:10:00,471.51,476.33,471.51,476.0,7064.0,470.2415,475.0485,470.2415,474.7194,7064.0
2020-03-09 11:15:00,475.52,478.7,475.04,478.7,4466.0,474.2407,477.4122,473.762,477.4122,4466.0
2020-03-09 11:20:00,477.55,480.76,477.01,480.76,19668.0,476.2653,479.4666,475.7267,479.4666,19668.0
2020-03-09 11:25:00,479.95,481.71,479.24,480.39,5877.0,478.6588,480.4141,477.9507,479.0976,5877.0
2020-03-09 11:30:00,480.05,480.51,478.86,480.38,6350.0,478.7585,479.2173,477.5717,479.0876,6350.0
2020-03-09 11:35:00,481.24,483.99,481.23,483.7,6768.0,479.9453,482.6879,479.9354,482.3987,6768.0
2020-03-09 11:40:00,483.78,483.97,480.0,481.99,17076.0,482.4785,482.668,478.7087,480.6933,17076.0
2020-03-09 11:45:00,482.1,484.27,482.03,484.27,2304.0,480.803,482.9672,480.7332,482.9672,2304.0
2020-03-09 11:50:00,484.09,484.97,482.0,482.21,3315.0,482.7877,483.6653,480.7033,480.9127,3315.0
2020-03-09 11:55:00,481.96,482.36,481.21,481.4,3277.0,480.6634,481.0623,479.9154,480.1049,3277.0
2020-03-09 12:00:00,480.82,480.91,478.41,480.24,8871.0,479.5265,479.6162,477.1229,478.948,8871.0
2020-03-09 12:05:00,480.76,484.97,480.55,484.25,2500.0,479.4666,483.6653,479.2572,482.9472,2500.0
2020-03-09 12:10:00,484.54,484.64,482.92,482.92,4332.0,483.2365,483.3362,481.6208,481.6208,4332.0
2020-03-09 12:15:00,483.06,483.96,482.79,482.83,4923.0,481.7604,482.658,481.4912,481.5311,4923.0
2020-03-09 12:20:00,482.97,482.97,481.21,481.26,1500.0,481.6707,481.6707,479.9154,479.9653,1500.0
2020-03-09 12:25:00,480.95,481.65,480.11,481.0,3851.0,479.6561,480.3542,478.8184,479.706,3851.0
2020-03-09 12:30:00,481.03,481.76,478.6,478.84,5562.0,479.7359,480.4639,477.3124,477.5518,5562.0
2020-03-09 12:35:00,479.29,479.73,477.84,479.44,3050.0,478.0006,478.4394,476.5545,478.1502,3050.0
2020-03-09 12:40:00,479.81,480.68,477.44,477.44,3800.0,478.5192,479.3868,476.1556,476.1556,3800.0
2020-03-09 12:45:00,477.1,478.26,476.51,476.51,7655.0,475.8165,476.9734,475.2281,475.2281,7655.0
2020-03-09 12:50:00,476.59,476.98,475.0,475.0,6477.0,475.3078,475.6968,473.7221,473.7221,6477.0
2020-03-09 12:55:00,475.79,476.54,475.15,475.66,5745.0,474.51,475.258,473.8717,474.3803,5745.0
2020-03-09 13:00:00,475.64,478.6,475.58,476.58,4613.0,474.3604,477.3124,474.3006,475.2979,4613.0
2020-03-09 13:05:00,476.27,478.03,475.28,476.38,4375.0,474.9887,476.744,474.0014,475.0984,4375.0
2020-03-09 13:10:00,476.28,479.09,476.13,478.46,3254.0,474.9987,477.8011,474.8491,477.1728,3254.0
2020-03-09 13:15:00,478.5,478.5,475.45,476.35,4821.0,477.2127,477.2127,474.1709,475.0685,4821.0
2020-03-09 13:20:00,475.81,475.82,473.66,474.6,4800.0,474.5299,474.5399,472.3857,473.3232,4800.0
2020-03-09 13:25:00,475.02,475.88,473.92,474.46,3998.0,473.7421,474.5998,472.645,473.1836,3998.0
2020-03-09 13:30:00,473.63,474.47,473.5,474.24,9216.0,472.3558,473.1935,472.2262,472.9642,9216.0
2020-03-09 13:35:00,473.81,473.81,472.46,472.47,2950.0,472.5353,472.5353,471.189,471.1989,2950.0
2020-03-09 13:40:00,472.54,473.15,470.59,470.59,5517.0,471.2687,471.8771,469.324,469.324,5517.0
2020-03-09 13:45:00,470.23,472.93,470.22,472.03,5044.0,468.965,471.6577,468.955,470.7601,5044.0
2020-03-09 13:50:00,471.91,471.91,469.2,469.2,4160.0,470.6404,470.6404,467.9377,467.9377,4160.0
2020-03-09 13:55:00,468.95,471.28,468.92,470.13,8681.0,467.6884,470.0121,467.6585,468.8652,8681.0
2020-03-09 14:00:00,470.77,471.06,469.5,469.86,17850.0,469.5035,469.7927,468.2369,468.596,17850.0
2020-03-09 14:05:00,469.06,471.35,468.59,471.29,4463.0,467.7981,470.0819,467.3294,470.0221,4463.0
2020-03-09 14:10:00,470.59,472.65,470.59,472.19,1620.0,469.324,471.3784,469.324,470.9197,1620.0
2020-03-09 14:15:00,472.27,474.54,472.19,474.08,3409.0,470.9995,473.2634,470.9197,472.8046,3409.0
2020-03-09 14:20:00,474.19,474.97,473.61,473.64,2827.0,472.9143,473.6922,472.3359,472.3658,2827.0
2020-03-09 14:25:00,473.87,474.0,472.72,472.73,7367.0,472.5952,472.7248,471.4483,471.4582,7367.0
2020-03-09 14:30:00,473.01,474.72,472.07,474.28,8360.0,471.7375,473.4429,470.8,473.0041,8360.0
2020-03-09 14:35:00,474.18,475.4,472.53,474.77,3523.0,472.9043,474.121,471.2588,473.4927,3523.0
2020-03-09 14:40:00,475.48,475.48,471.39,471.4,1700.0,474.2008,474.2008,470.1218,470.1318,1700.0
2020-03-09 14:45:00,471.62,474.08,471.61,472.7,2636.0,470.3512,472.8046,470.3412,471.4283,2636.0
2020-03-09 14:50:00,472.71,478.1,472.7,476.95,7592.0,471.4383,476.8138,471.4283,475.6669,7592.0
2020-03-09 14:55:00,478.0,478.5,476.94,477.97,4020.0,476.7141,477.2127,475.6569,476.6841,4020.0
2020-03-09 15:00:00,477.74,480.0,475.83,479.97,10445.0,476.4548,478.7087,474.5499,478.6788,10445.0
2020-03-09 15:05:00,480.15,480.65,477.99,478.0,9319.0,478.8583,479.3569,476.7041,476.7141,9319.0
2020-03-09 15:10:00,478.38,478.38,476.6,477.86,5392.0,477.093,477.093,475.3178,476.5744,5392.0
2020-03-09 15:15:00,477.24,479.53,477.23,478.01,5512.0,475.9561,478.2399,475.9461,476.724,5512.0
2020-03-09 15:20:00,478.25,479.56,476.67,479.46,6002.0,476.9634,478.2699,475.3876,478.1701,6002.0
2020-03-09 15:25:00,479.91,482.2,479.54,481.07,7034.0,478.6189,480.9028,478.2499,479.7758,7034.0
2020-03-09 15:30:00,480.62,480.85,477.93,478.5,9628.0,479.327,479.5564,476.6442,477.2127,9628.0
2020-03-09 15:35:00,479.19,482.4,479.19,481.18,18137.0,477.9009,481.1022,477.9009,479.8855,18137.0
2020-03-09 15:40:00,480.82,481.66,478.95,479.77,13364.0,479.5265,480.3642,477.6615,478.4793,13364.0
2020-03-09 15:45:00,479.41,484.0,478.46,483.87,23008.0,478.1203,482.6979,477.1728,482.5683,23008.0
2020-03-09 15:50:00,482.71,483.23,477.55,478.66,65445.0,481.4114,481.93,476.2653,477.3723,65445.0
2020-03-09 15:55:00,478.21,479.64,473.19,473.19,54552.0,476.9235,478.3496,471.917,471.917,54552.0
2020-03-10 09:30:00,485.0,488.71,478.07,480.52,28352.0,483.6952,487.3952,476.7839,479.2273,28352.0
2020-03-10 09:35:00,482.28,482.28,473.52,477.52,12495.0,480.9825,480.9825,472.2461,476.2353,12495.0
2020-03-10 09:40:00,478.27,481.57,475.74,478.67,27554.0,476.9833,480.2744,474.4601,477.3822,27554.0
2020-03-10 09:45:00,479.18,479.18,476.36,477.24,10900.0,477.8909,477.8909,475.0785,475.9561,10900.0
2020-03-10 09:50:00,477.08,479.32,475.74,476.41,12044.0,475.7965,478.0305,474.4601,475.1283,12044.0
2020-03-10 09:55:00,476.61,476.98,474.17,474.54,24742.0,475.3278,475.6968,472.8944,473.2634,24742.0
2020-03-10 10:00:00,474.03,476.36,473.34,475.85,29925.0,472.7547,475.0785,472.0666,474.5698,29925.0
2020-03-10 10:05:00,475.57,476.75,474.49,476.75,13814.0,474.2906,475.4674,473.2135,475.4674,13814.0
2020-03-10 10:10:00,476.39,478.34,476.24,477.62,6451.0,475.1084,477.0531,474.9588,476.3351,6451.0
2020-03-10 10:15:00,477.89,478.43,476.3,477.33,7391.0,476.6043,477.1429,475.0186,476.0459,7391.0
2020-03-10 10:20:00,477.48,477.72,475.45,476.78,11451.0,476.1955,476.4348,474.1709,475.4973,11451.0
2020-03-10 10:25:00,476.19,476.35,473.5,474.41,8812.0,474.9089,475.0685,472.2262,473.1337,8812.0
2020-03-10 10:30:00,474.22,474.78,472.43,472.83,9369.0,472.9442,473.5027,471.159,471.558,9369.0
2020-03-10 10:35:00,472.84,474.68,472.57,474.57,5768.0,471.5679,473.403,471.2987,473.2933,5768.0
2020-03-10 10:40:00,474.19,474.68,473.45,473.95,6175.0,472.9143,473.403,472.1763,472.6749,6175.0
2020-03-10 10:45:00,473.94,474.87,471.43,471.43,6945.0,472.665,473.5925,470.1617,470.1617,6945.0
2020-03-10 10:50:00,471.58,471.59,467.58,468.13,11857.0,470.3113,470.3213,466.3221,466.8706,11857.0
2020-03-10 10:55:00,468.32,472.88,468.32,470.65,10555.0,467.0601,471.6078,467.0601,469.3838,10555.0
2020-03-10 11:00:00,471.12,471.25,468.94,470.73,8610.0,469.8526,469.9822,467.6784,469.4636,8610.0
2020-03-10 11:05:00,470.28,473.15,469.92,472.38,5638.0,469.0148,471.8771,468.6558,471.1092,5638.0
2020-03-10 11:10:00,472.32,472.32,469.91,469.91,6739.0,471.0493,471.0493,468.6458,468.6458,6739.0
2020-03-10 11:15:00,469.86,470.8,468.82,469.0,8607.0,468.596,469.5334,467.5587,467.7383,8607.0
2020-03-10 11:20:00,469.06,469.57,466.68,466.68,9773.0,467.7981,468.3067,465.4245,465.4245,9773.0
2020-03-10 11:25:00,466.22,467.61,464.79,465.75,15907.0,464.9657,466.352,463.5396,464.497,15907.0
2020-03-10 11:30:00,466.29,466.53,464.01,464.81,5565.0,465.0356,465.2749,462.7617,463.5595,5565.0
2020-03-10 11:35:00,464.66,465.06,463.01,463.49,6200.0,463.4099,463.8089,461.7644,462.2431,6200.0
2020-03-10 11:40:00,464.45,466.78,463.49,466.41,14230.0,463.2005,465.5242,462.2431,465.1552,14230.0
2020-03-10 11:45:00,466.45,469.07,466.28,466.88,4256.0,465.1951,467.8081,465.0256,465.624,4256.0
2020-03-10 11:50:00,467.57,467.57,464.39,465.39,6737.0,466.3121,466.3121,463.1407,464.138,6737.0
2020-03-10 11:55:00,465.79,467.23,465.15,465.17,25209.0,464.5369,465.973,463.8986,463.9186,25209.0
2020-03-10 12:00:00,465.17,467.4,464.82,466.77,6434.0,463.9186,466.1426,463.5695,465.5143,6434.0
2020-03-10 12:05:00,466.22,468.99,466.22,468.71,6733.0,464.9657,467.7283,464.9657,467.449,6733.0
2020-03-10 12:10:00,469.49,471.87,469.23,471.46,7814.0,468.2269,470.6005,467.9676,470.1916,7814.0
2020-03-10 12:15:00,470.99,471.9,468.76,470.13,6201.0,469.7229,470.6305,467.4989,468.8652,6201.0
2020-03-10 12:20:00,470.25,470.25,465.71,466.45,9641.0,468.9849,468.9849,464.4571,465.1951,9641.0
2020-03-10 12:25:00,466.55,467.34,464.87,465.16,5993.0,465.2949,466.0827,463.6194,463.9086,5993.0
2020-03-10 12:30:00,464.61,465.12,462.59,462.59,7166.0,463.3601,463.8687,461.3455,461.3455,7166.0
2020-03-10 12:35:00,462.31,466.81,461.37,465.89,4514.0,461.0663,465.5542,460.1288,464.6366,4514.0
2020-03-10 12:40:00,466.39,467.79,463.4,465.87,3573.0,465.1353,466.5315,462.1533,464.6167,3573.0
2020-03-10 12:45:00,465.36,466.88,464.59,466.17,2375.0,464.1081,465.624,463.3401,464.9159,2375.0
2020-03-10 12:50:00,465.96,466.96,465.93,466.11,2712.0,464.7064,465.7038,464.6765,464.856,2712.0
2020-03-10 12:55:00,467.45,468.47,466.78,466.78,3411.0,466.1924,467.2097,465.5242,465.5242,3411.0
2020-03-10 13:00:00,467.16,467.16,464.3,465.7,2438.0,465.9032,465.9032,463.0509,464.4471,2438.0
2020-03-10 13:05:00,466.67,468.5,466.01,468.45,3331.0,465.4145,467.2396,464.7563,467.1897,3331.0
2020-03-10 13:10:00,468.84,469.31,467.49,468.64,4201.0,467.5787,468.0474,466.2323,467.3792,4201.0
2020-03-10 13:15:00,469.47,470.0,467.39,470.0,2735.0,468.207,468.7356,466.1326,468.7356,2735.0
2020-03-10 13:20:00,469.5,470.58,469.11,470.33,3606.0,468.2369,469.314,467.848,469.0647,3606.0
2020-03-10 13:25:00,469.6,469.93,467.86,469.52,3765.0,468.3367,468.6658,466.6013,468.2569,3765.0
2020-03-10 13:30:00,469.23,469.4,467.23,467.56,5282.0,467.9676,468.1372,465.973,466.3021,5282.0
2020-03-10 13:35:00,468.03,468.37,465.34,466.06,6080.0,466.7709,467.11,464.0881,464.8062,6080.0
2020-03-10 13:40:00,467.13,467.58,465.27,465.39,8343.0,465.8733,466.3221,464.0183,464.138,8343.0
2020-03-10 13:45:00,464.56,464.57,462.78,463.37,4503.0,463.3102,463.3202,461.535,462.1234,4503.0
2020-03-10 13:50:00,463.37,464.32,462.89,463.67,4712.0,462.1234,463.0709,461.6447,462.4226,4712.0
2020-03-10 13:55:00,463.35,465.16,463.35,464.71,4370.0,462.1035,463.9086,462.1035,463.4598,4370.0
2020-03-10 14:00:00,463.98,463.98,461.61,462.66,5700.0,462.7318,462.7318,460.3681,461.4153,5700.0
2020-03-10 14:05:00,462.3,463.66,460.8,463.66,6499.0,461.0563,462.4126,459.5603,462.4126,6499.0
2020-03-10 14:10:00,464.15,464.82,463.49,464.26,2700.0,462.9013,463.5695,462.2431,463.011,2700.0
2020-03-10 14:15:00,465.12,465.12,462.44,462.73,3342.0,463.8687,463.8687,461.1959,461.4851,3342.0
2020-03-10 14:20:00,463.22,463.65,460.87,461.57,4095.0,461.9738,462.4027,459.6301,460.3283,4095.0
2020-03-10 14:25:00,461.76,463.33,461.38,463.26,2767.0,460.5177,462.0835,460.1388,462.0137,2767.0
2020-03-10 14:30:00,462.93,464.91,462.12,464.9,3188.0,461.6846,463.6593,460.8768,463.6493,3188.0
2020-03-10 14:35:00,464.35,467.73,464.24,466.25,8639.0,463.1008,466.4717,462.9911,464.9957,8639.0
2020-03-10 14:40:00,466.34,468.47,466.15,468.18,4249.0,465.0854,467.2097,464.8959,466.9205,4249.0
2020-03-10 14:45:00,468.44,469.97,467.85,468.81,10751.0,467.1798,468.7057,466.5914,467.5488,10751.0
2020-03-10 14:50:00,468.74,468.74,466.07,466.63,5986.0,467.479,467.479,464.8161,465.3746,5986.0
2020-03-10 14:55:00,467.08,467.94,464.77,466.81,6015.0,465.8234,466.6811,463.5196,465.5542,6015.0
2020-03-10 15:00:00,468.27,469.4,467.24,467.63,8174.0,467.0102,468.1372,465.983,466.372,8174.0
2020-03-10 15:05:00,467.68,468.38,467.0,467.07,9007.0,466.4218,467.1199,465.7436,465.8135,9007.0
2020-03-10 15:10:00,467.24,469.39,467.24,468.16,4432.0,465.983,468.1272,465.983,466.9005,4432.0
2020-03-10 15:15:00,468.28,470.06,467.3,469.89,9248.0,467.0202,468.7954,466.0428,468.6259,9248.0
2020-03-10 15:20:00,470.2,471.61,469.07,470.14,7674.0,468.935,470.3412,467.8081,468.8752,7674.0
2020-03-10 15:25:00,469.43,469.5,466.38,467.7,6702.0,468.1671,468.2369,465.1253,466.4418,6702.0
2020-03-10 15:30:00,467.61,468.26,465.17,466.29,10500.0,466.352,467.0003,463.9186,465.0356,10500.0
2020-03-10 15:35:00,466.24,470.97,465.78,470.38,11018.0,464.9857,469.703,464.5269,469.1146,11018.0
2020-03-10 15:40:00,470.51,471.04,468.36,468.87,23492.0,469.2442,469.7728,467.1,467.6086,23492.0
2020-03-10 15:45:00,469.22,474.0,469.22,473.82,11175.0,467.9577,472.7248,467.9577,472.5453,11175.0
2020-03-10 15:50:00,473.22,473.58,471.3,472.88,42012.0,471.9469,472.3059,470.0321,471.6078,42012.0
2020-03-10 15:55:00,473.09,475.38,472.02,475.38,47048.0,471.8173,474.1011,470.7501,474.1011,47048.0
2020-03-11 09:30:00,479.11,485.98,476.96,485.53,63256.0,477.8211,484.6726,475.6769,484.2238,63256.0
2020-03-11 09:35:00,485.35,485.65,482.27,483.25,16716.0,484.0443,484.3435,480.9726,481.9499,16716.0
2020-03-11 09:40:00,482.73,484.68,480.89,481.84,26476.0,481.4313,483.3761,479.5963,480.5437,26476.0
2020-03-11 09:45:00,481.67,482.22,476.33,476.44,9544.0,480.3742,480.9227,475.0485,475.1582,9544.0
2020-03-11 09:50:00,476.09,477.98,475.57,476.3,12134.0,474.8092,476.6941,474.2906,475.0186,12134.0
2020-03-11 09:55:00,476.57,479.19,475.67,477.01,6407.0,475.2879,477.9009,474.3903,475.7267,6407.0
2020-03-11 10:00:00,477.35,479.46,477.1,477.23,9842.0,476.0658,478.1701,475.8165,475.9461,9842.0
2020-03-11 10:05:00,477.37,478.5,476.35,476.9,9387.0,476.0857,477.2127,475.0685,475.617,9387.0
2020-03-11 10:10:00,476.57,477.17,475.64,476.04,6967.0,475.2879,475.8863,474.3604,474.7593,6967.0
2020-03-11 10:15:00,475.87,476.27,473.34,474.12,8191.0,474.5898,474.9887,472.0666,472.8445,8191.0
2020-03-11 10:20:00,474.49,474.95,472.52,473.56,7220.0,473.2135,473.6723,471.2488,472.286,7220.0
2020-03-11 10:25:00,473.91,474.1,469.68,470.08,14029.0,472.6351,472.8245,468.4164,468.8154,14029.0
2020-03-11 10:30:00,470.0,471.62,469.86,471.62,4759.0,468.7356,470.3512,468.596,470.3512,4759.0
2020-03-11 10:35:00,471.2,472.77,470.32,471.77,3917.0,469.9323,471.4981,469.0547,470.5008,3917.0
2020-03-11 10:40:00,472.29,472.56,470.73,471.22,5018.0,471.0194,471.2887,469.4636,469.9523,5018.0
2020-03-11 10:45:00,470.97,473.18,469.0,469.0,5623.0,469.703,471.907,467.7383,467.7383,5623.0
2020-03-11 10:50:00,469.78,469.96,468.88,469.42,3900.0,468.5162,468.6957,467.6186,468.1571,3900.0
2020-03-11 10:55:00,469.23,471.5,468.2,471.3,6060.0,467.9676,470.2315,466.9404,470.0321,6060.0
2020-03-11 11:00:00,472.05,472.96,471.42,472.31,14487.0,470.7801,471.6876,470.1518,471.0394,14487.0
2020-03-11 11:05:00,472.66,473.55,471.65,473.52,7062.0,471.3884,472.276,470.3811,472.2461,7062.0
2020-03-11 11:10:00,473.87,473.87,470.34,471.55,4399.0,472.5952,472.5952,469.0747,470.2814,4399.0
2020-03-11 11:15:00,471.5,471.53,469.75,469.75,2374.0,470.2315,470.2615,468.4862,468.4862,2374.0
2020-03-11 11:20:00,470.19,470.19,468.63,469.4,3913.0,468.9251,468.9251,467.3693,468.1372,3913.0
2020-03-11 11:25:00,468.89,469.36,468.53,468.86,5574.0,467.6286,468.0973,467.2695,467.5986,5574.0
2020-03-11 11:30:00,468.67,469.8,467.8,468.92,4856.0,467.4092,468.5361,466.5415,467.6585,4856.0
2020-03-11 11:35:00,468.72,468.72,467.27,467.68,8229.0,467.459,467.459,466.0129,466.4218,8229.0
2020-03-11 11:40:00,467.84,468.23,466.48,466.49,6560.0,466.5814,466.9703,465.225,465.235,6560.0
2020-03-11 11:45:00,466.95,467.4,466.0,467.15,4200.0,465.6938,466.1426,464.7463,465.8932,4200.0
2020-03-11 11:50:00,467.19,467.41,465.29,465.29,3528.0,465.9331,466.1525,464.0382,464.0382,3528.0
2020-03-11 11:55:00,465.05,467.21,464.37,466.82,4153.0,463.7989,465.9531,463.1207,465.5641,4153.0
2020-03-11 12:00:00,467.0,468.35,466.49,467.89,4007.0,465.7436,467.09,465.235,466.6313,4007.0
2020-03-11 12:05:00,467.89,468.97,467.89,468.51,3281.0,466.6313,467.7083,466.6313,467.2496,3281.0
2020-03-11 12:10:00,468.94,469.29,468.21,468.41,3700.0,467.6784,468.0275,466.9504,467.1499,3700.0
2020-03-11 12:15:00,468.3,468.3,467.02,467.02,3929.0,467.0401,467.0401,465.7636,465.7636,3929.0
2020-03-11 12:20:00,467.16,467.74,465.45,465.91,4497.0,465.9032,466.4817,464.1978,464.6566,4497.0
2020-03-11 12:25:00,465.64,466.68,464.92,466.67,4168.0,464.3873,465.4245,463.6692,465.4145,4168.0
2020-03-11 12:30:00,466.85,467.0,465.46,466.11,4033.0,465.594,465.7436,464.2078,464.856,4033.0
2020-03-11 12:35:00,466.87,466.87,465.0,465.0,1553.0,465.614,465.614,463.749,463.749,1553.0
2020-03-11 12:40:00,464.87,465.59,464.53,465.58,2000.0,463.6194,464.3374,463.2803,464.3275,2000.0
2020-03-11 12:45:00,465.98,466.22,464.91,466.04,2700.0,464.7264,464.9657,463.6593,464.7862,2700.0
2020-03-11 12:50:00,466.43,468.08,465.99,467.45,5583.0,465.1752,466.8207,464.7364,466.1924,5583.0
2020-03-11 12:55:00,467.0,467.21,466.35,466.97,3022.0,465.7436,465.9531,465.0954,465.7137,3022.0
2020-03-11 13:00:00,466.61,466.61,465.45,466.03,2807.0,465.3547,465.3547,464.1978,464.7763,2807.0
2020-03-11 13:05:00,466.27,466.27,465.24,465.39,6600.0,465.0156,465.0156,463.9884,464.138,6600.0
2020-03-11 13:10:00,465.6,465.87,464.92,465.29,3196.0,464.3474,464.6167,463.6692,464.0382,3196.0
2020-03-11 13:15:00,465.87,467.86,465.86,467.55,5189.0,464.6167,466.6013,464.6067,466.2922,5189.0
2020-03-11 13:20:00,467.97,468.55,465.52,466.03,4510.0,466.711,467.2895,464.2676,464.7763,4510.0
2020-03-11 13:25:00,466.04,468.46,466.04,468.3,2647.0,464.7862,467.1997,464.7862,467.0401,2647.0
2020-03-11 13:30:00,468.25,469.3,467.62,467.94,5619.0,466.9903,468.0375,466.362,466.6811,5619.0
2020-03-11 13:35:00,468.01,468.01,466.82,467.2,4900.0,466.7509,466.7509,465.5641,465.9431,4900.0
2020-03-11 13:40:00,467.48,467.55,466.41,466.42,10808.0,466.2224,466.2922,465.1552,465.1652,10808.0
2020-03-11 13:45:00,466.34,468.83,465.86,468.83,4107.0,465.0854,467.5687,464.6067,467.5687,4107.0
2020-03-11 13:50:00,469.0,469.0,467.24,467.8,4294.0,467.7383,467.7383,465.983,466.5415,4294.0
2020-03-11 13:55:00,467.81,470.19,467.81,468.83,7400.0,466.5515,468.9251,466.5515,467.5687,7400.0
2020-03-11 14:00:00,469.13,469.13,466.69,467.03,7114.0,467.8679,467.8679,465.4345,465.7736,7114.0
2020-03-11 14:05:00,466.61,468.06,465.29,465.83,10389.0,465.3547,466.8008,464.0382,464.5768,10389.0
2020-03-11 14:10:00,465.88,467.09,465.39,465.97,3953.0,464.6267,465.8334,464.138,464.7164,3953.0
2020-03-11 14:15:00,466.31,466.92,465.6,466.7,5200.0,465.0555,465.6639,464.3474,465.4445,5200.0
2020-03-11 14:20:00,466.38,467.87,466.33,467.04,6366.0,465.1253,466.6113,465.0754,465.7835,6366.0
2020-03-11 14:25:00,467.44,467.5,466.52,466.52,3627.0,466.1825,466.2423,465.2649,465.2649,3627.0
2020-03-11 14:30:00,466.78,468.98,466.44,467.69,3741.0,465.5242,467.7183,465.1852,466.4318,3741.0
2020-03-11 14:35:00,467.68,468.48,466.47,467.29,5500.0,466.4218,467.2197,465.2151,466.0329,5500.0
2020-03-11 14:40:00,468.2,469.0,466.49,467.21,5770.0,466.9404,467.7383,465.235,465.9531,5770.0
2020-03-11 14:45:00,467.0,467.71,465.57,466.35,3167.0,465.7436,466.4517,464.3175,465.0954,3167.0
2020-03-11 14:50:00,465.86,466.65,464.91,464.94,11693.0,464.6067,465.3946,463.6593,463.6892,11693.0
2020-03-11 14:55:00,465.5,467.49,465.46,465.88,4386.0,464.2477,466.2323,464.2078,464.6267,4386.0
2020-03-11 15:00:00,465.65,466.71,464.15,464.15,6610.0,464.3973,465.4544,462.9013,462.9013,6610.0
2020-03-11 15:05:00,464.5,464.65,462.48,462.67,12316.0,463.2504,463.4,461.2358,461.4253,12316.0
2020-03-11 15:10:00,462.66,463.34,460.46,460.46,9310.0,461.4153,462.0935,459.2212,459.2212,9310.0
2020-03-11 15:15:00,460.7,462.81,460.56,461.96,6667.0,459.4606,461.5649,459.321,460.7172,6667.0
2020-03-11 15:20:00,462.19,462.58,459.61,460.13,7609.0,460.9466,461.3355,458.3735,458.8921,7609.0
2020-03-11 15:25:00,460.45,464.32,460.21,462.57,28699.0,459.2113,463.0709,458.9719,461.3256,28699.0
2020-03-11 15:30:00,463.06,465.47,462.62,464.54,15859.0,461.8142,464.2178,461.3754,463.2903,15859.0
2020-03-11 15:35:00,464.47,467.58,464.11,467.58,13400.0,463.2205,466.3221,462.8614,466.3221,13400.0
2020-03-11 15:40:00,467.04,467.36,465.05,465.3,10403.0,465.7835,466.1027,463.7989,464.0482,10403.0
2020-03-11 15:45:00,465.16,466.95,464.25,465.81,12105.0,463.9086,465.6938,463.001,464.5568,12105.0
2020-03-11 15:50:00,465.81,468.51,462.48,463.11,20693.0,464.5568,467.2496,461.2358,461.8641,20693.0
2020-03-11 15:55:00,463.53,467.23,463.53,464.7,68260.0,462.283,465.973,462.283,463.4498,68260.0
2020-03-12 09:30:00,444.36,444.36,438.15,439.07,23932.0,443.1646,443.1646,436.9713,437.8888,23932.0
2020-03-12 09:35:00,439.73,439.99,438.15,438.15,2500.0,438.547,438.8063,436.9713,436.9713,2500.0
2020-03-12 09:40:00,438.15,438.15,438.15,438.15,0.0,436.9713,436.9713,436.9713,436.9713,0.0
2020-03-12 09:45:00,438.15,438.15,438.15,438.15,0.0,436.9713,436.9713,436.9713,436.9713,0.0
2020-03-12 09:50:00,433.77,436.15,430.82,431.2,13411.0,432.603,434.9766,429.661,430.04,13411.0
2020-03-12 09:55:00,432.06,441.23,431.4,441.04,17102.0,430.8976,440.043,430.2394,439.8535,17102.0
2020-03-12 10:00:00,440.37,440.37,434.68,435.11,12195.0,439.1853,439.1853,433.5106,433.9394,12195.0
2020-03-12 10:05:00,436.14,439.74,435.95,436.53,8653.0,434.9667,438.557,434.7772,435.3556,8653.0
2020-03-12 10:10:00,437.24,441.98,437.24,439.22,11678.0,436.0637,440.791,436.0637,438.0384,11678.0
2020-03-12 10:15:00,439.73,441.86,438.01,438.6,14785.0,438.547,440.6713,436.8316,437.42,14785.0
2020-03-12 10:20:00,438.52,441.02,438.21,441.01,12076.0,437.3403,439.8335,437.0311,439.8236,12076.0
2020-03-12 10:25:00,441.01,447.84,441.01,445.82,19870.0,439.8236,446.6352,439.8236,444.6206,19870.0
2020-03-12 10:30:00,446.64,449.54,446.02,448.76,6243.0,445.4384,448.3306,444.8201,447.5527,6243.0
2020-03-12 10:35:00,448.52,449.7,447.01,447.5,11515.0,447.3134,448.4902,445.8074,446.2961,11515.0
2020-03-12 10:40:00,448.46,450.4,446.83,449.92,7387.0,447.2535,449.1883,445.6279,448.7096,7387.0
2020-03-12 10:45:00,451.44,451.45,448.32,449.34,11416.0,450.2255,450.2355,447.1139,448.1312,11416.0
2020-03-12 10:50:00,449.99,451.87,449.01,451.37,7283.0,448.7794,450.6543,447.802,450.1557,7283.0
2020-03-12 10:55:00,451.18,451.96,449.06,449.18,8758.0,449.9662,450.7441,447.8519,447.9716,8758.0
2020-03-12 11:00:00,449.03,449.39,442.6,443.81,8277.0,447.822,448.181,441.4093,442.616,8277.0
2020-03-12 11:05:00,443.79,443.99,440.87,441.82,6198.0,442.5961,442.7955,439.6839,440.6314,6198.0
2020-03-12 11:10:00,441.82,443.0,440.06,440.71,12662.0,440.6314,441.8082,438.8761,439.5244,12662.0
2020-03-12 11:15:00,440.42,443.0,439.38,439.92,10214.0,439.2352,441.8082,438.198,438.7365,10214.0
2020-03-12 11:20:00,439.99,442.1,439.97,442.1,8246.0,438.8063,440.9106,438.7864,440.9106,8246.0
2020-03-12 11:25:00,442.1,443.97,440.55,441.4,9366.0,440.9106,442.7756,439.3648,440.2125,9366.0
2020-03-12 11:30:00,441.45,444.14,440.4,440.41,6435.0,440.2624,442.9451,439.2152,439.2252,6435.0
2020-03-12 11:35:00,441.53,441.61,436.41,437.09,7799.0,440.3422,440.422,435.2359,435.9141,7799.0
2020-03-12 11:40:00,437.64,437.93,436.5,436.5,3262.0,436.4626,436.7519,435.3257,435.3257,3262.0
2020-03-12 11:45:00,437.17,437.68,435.0,435.98,9614.0,435.9939,436.5025,433.8297,434.8071,9614.0
2020-03-12 11:50:00,434.67,435.54,433.6,434.84,8237.0,433.5006,434.3683,432.4335,433.6702,8237.0
2020-03-12 11:55:00,434.84,438.18,434.72,436.93,4435.0,433.6702,437.0012,433.5505,435.7545,4435.0
2020-03-12 12:00:00,436.93,436.93,432.0,432.08,7041.0,435.7545,435.7545,430.8378,430.9176,7041.0
2020-03-12 12:05:00,432.38,432.43,428.66,429.0,8949.0,431.2168,431.2666,427.5068,427.8459,8949.0
2020-03-12 12:10:00,428.79,430.0,426.66,429.31,16350.0,427.6364,428.8432,425.5122,428.155,16350.0
2020-03-12 12:15:00,428.92,431.12,426.77,427.61,11869.0,427.7661,429.9602,425.6219,426.4596,11869.0
2020-03-12 12:20:00,427.28,431.16,426.1,429.72,3700.0,426.1305,430.0001,424.9537,428.5639,3700.0
2020-03-12 12:25:00,431.4,432.74,431.06,432.12,6554.0,430.2394,431.5758,429.9003,430.9575,6554.0
2020-03-12 12:30:00,432.66,433.89,431.53,432.68,11493.0,431.496,432.7227,430.3691,431.516,11493.0
2020-03-12 12:35:00,432.39,434.57,431.84,433.74,10386.0,431.2268,433.4009,430.6782,432.5731,10386.0
2020-03-12 12:40:00,434.62,434.62,431.53,432.62,8785.0,433.4508,433.4508,430.3691,431.4561,8785.0
2020-03-12 12:45:00,432.64,436.0,432.64,434.9,11638.0,431.4761,434.827,431.4761,433.73,11638.0
2020-03-12 12:50:00,434.57,440.99,434.57,439.62,12061.0,433.4009,439.8036,433.4009,438.4373,12061.0
2020-03-12 12:55:00,438.33,445.44,438.26,442.08,14540.0,437.1508,444.2416,437.081,440.8907,14540.0
2020-03-12 13:00:00,442.78,447.03,438.38,445.87,17954.0,441.5888,445.8274,437.2006,444.6705,17954.0
2020-03-12 13:05:00,445.91,449.97,439.95,443.18,7585.0,444.7104,448.7595,438.7664,441.9877,7585.0
2020-03-12 13:10:00,445.47,445.47,434.72,437.95,8030.0,444.2716,444.2716,433.5505,436.7718,8030.0
2020-03-12 13:15:00,438.86,439.9,437.69,439.49,5755.0,437.6793,438.7166,436.5125,438.3077,5755.0
2020-03-12 13:20:00,438.93,441.27,437.87,441.27,16221.0,437.7492,440.0829,436.692,440.0829,16221.0
2020-03-12 13:25:00,441.31,443.0,440.42,442.03,6818.0,440.1228,441.8082,439.2352,440.8408,6818.0
2020-03-12 13:30:00,442.01,444.78,441.6,441.88,6395.0,440.8209,443.5834,440.412,440.6912,6395.0
2020-03-12 13:35:00,441.89,442.71,435.92,435.92,9763.0,440.7012,441.519,434.7473,434.7473,9763.0
2020-03-12 13:40:00,434.07,439.3,434.07,438.75,10480.0,432.9022,438.1182,432.9022,437.5696,10480.0
2020-03-12 13:45:00,438.28,440.99,437.39,440.49,9672.0,437.1009,439.8036,436.2133,439.305,9672.0
2020-03-12 13:50:00,439.99,440.88,437.16,438.02,9550.0,438.8063,439.6939,435.9839,436.8416,9550.0
2020-03-12 13:55:00,438.64,442.99,437.58,441.44,4958.0,437.4599,441.7982,436.4028,440.2524,4958.0
2020-03-12 14:00:00,442.21,443.24,440.48,443.16,6172.0,441.0203,442.0476,439.295,441.9678,6172.0
2020-03-12 14:05:00,443.18,443.5,442.25,442.88,7152.0,441.9877,442.3069,441.0602,441.6885,7152.0
2020-03-12 14:10:00,442.89,443.13,437.26,440.69,8591.0,441.6985,441.9379,436.0837,439.5044,8591.0
2020-03-12 14:15:00,440.69,443.94,439.49,439.49,8433.0,439.5044,442.7457,438.3077,438.3077,8433.0
2020-03-12 14:20:00,440.59,443.21,440.57,442.33,17261.0,439.4047,442.0176,439.3847,441.14,17261.0
2020-03-12 14:25:00,442.66,444.56,441.72,443.7,8820.0,441.4691,443.364,440.5317,442.5063,8820.0
2020-03-12 14:30:00,443.33,444.14,441.42,441.7,4537.0,442.1373,442.9451,440.2325,440.5117,4537.0
2020-03-12 14:35:00,441.24,442.2,439.24,439.43,9281.0,440.0529,441.0104,438.0583,438.2478,9281.0
2020-03-12 14:40:00,439.9,441.53,439.52,441.32,6300.0,438.7166,440.3422,438.3376,440.1327,6300.0
2020-03-12 14:45:00,441.67,443.9,440.17,443.5,11867.0,440.4818,442.7058,438.9858,442.3069,11867.0
2020-03-12 14:50:00,445.11,445.75,443.04,443.95,6971.0,443.9125,444.5508,441.8481,442.7557,6971.0
2020-03-12 14:55:00,444.15,445.98,442.11,442.79,8658.0,442.9551,444.7802,440.9206,441.5988,8658.0
2020-03-12 15:00:00,442.83,444.47,442.75,443.78,5345.0,441.6387,443.2743,441.5589,442.5861,5345.0
2020-03-12 15:05:00,443.48,445.04,442.05,443.85,16969.0,442.2869,443.8427,440.8608,442.6559,16969.0
2020-03-12 15:10:00,443.89,445.5,439.52,439.52,15612.0,442.6958,444.3015,438.3376,438.3376,15612.0
2020-03-12 15:15:00,438.45,438.54,436.51,437.53,9314.0,437.2705,437.3602,435.3357,436.3529,9314.0
2020-03-12 15:20:00,437.77,437.85,435.76,436.93,12226.0,436.5923,436.6721,434.5877,435.7545,12226.0
2020-03-12 15:25:00,437.21,438.08,435.55,435.79,14984.0,436.0338,436.9014,434.3783,434.6176,14984.0
2020-03-12 15:30:00,435.72,437.14,435.14,436.4,18964.0,434.5478,435.964,433.9694,435.226,18964.0
2020-03-12 15:35:00,436.74,439.16,436.53,438.82,11438.0,435.5651,437.9785,435.3556,437.6395,11438.0
2020-03-12 15:40:00,439.08,441.32,438.18,438.99,23117.0,437.8988,440.1327,437.0012,437.809,23117.0
2020-03-12 15:45:00,438.85,442.67,437.96,442.03,19317.0,437.6694,441.4791,436.7818,440.8408,19317.0
2020-03-12 15:50:00,442.67,447.09,438.33,439.77,87630.0,441.4791,445.8872,437.1508,438.5869,87630.0
2020-03-12 15:55:00,438.86,439.81,430.01,430.06,51223.0,437.6793,438.6268,428.8532,428.903,51223.0
2020-03-13 09:30:00,445.01,453.38,441.01,443.94,28652.0,443.8128,452.1603,439.8236,442.7457,28652.0
2020-03-13 09:35:00,441.22,444.22,440.0,440.0,7305.0,440.033,443.0249,438.8163,438.8163,7305.0
2020-03-13 09:40:00,440.0,441.74,435.65,441.74,18225.0,438.8163,440.5516,434.478,440.5516,18225.0
2020-03-13 09:45:00,442.74,444.66,440.12,440.12,7426.0,441.5489,443.4637,438.936,438.936,7426.0
2020-03-13 09:50:00,439.32,439.32,430.03,432.44,14848.0,438.1381,438.1381,428.8731,431.2766,14848.0
2020-03-13 09:55:00,433.54,435.93,430.75,434.48,9566.0,432.3737,434.7572,429.5912,433.3111,9566.0
2020-03-13 10:00:00,434.12,437.96,433.0,437.15,10593.0,432.9521,436.7818,431.8351,435.9739,10593.0
2020-03-13 10:05:00,437.16,438.56,435.97,437.28,3796.0,435.9839,437.3802,434.7971,436.1036,3796.0
2020-03-13 10:10:00,436.58,439.68,435.5,438.04,11335.0,435.4055,438.4971,434.3284,436.8616,11335.0
2020-03-13 10:15:00,437.01,439.68,436.42,438.33,5430.0,435.8343,438.4971,435.2459,437.1508,5430.0
2020-03-13 10:20:00,439.23,441.35,438.55,438.55,4030.0,438.0484,440.1627,437.3702,437.3702,4030.0
2020-03-13 10:25:00,439.13,441.31,437.61,437.97,7051.0,437.9486,440.1228,436.4327,436.7917,7051.0
2020-03-13 10:30:00,437.74,437.83,434.43,434.44,14034.0,436.5624,436.6521,433.2613,433.2712,14034.0
2020-03-13 10:35:00,434.7,435.03,433.0,433.77,8772.0,433.5305,433.8597,431.8351,432.603,8772.0
2020-03-13 10:40:00,433.95,434.69,432.23,432.84,6380.0,432.7826,433.5206,431.0672,431.6755,6380.0
2020-03-13 10:45:00,433.2,436.36,433.02,435.04,5465.0,432.0346,435.1861,431.8551,433.8696,5465.0
2020-03-13 10:50:00,435.42,435.42,434.34,434.68,2132.0,434.2486,434.2486,433.1715,433.5106,2132.0
2020-03-13 10:55:00,434.67,435.32,432.38,432.38,6402.0,433.5006,434.1489,431.2168,431.2168,6402.0
2020-03-13 11:00:00,432.61,437.92,432.61,436.65,7340.0,431.4462,436.7419,431.4462,435.4753,7340.0
2020-03-13 11:05:00,436.49,437.6,435.79,437.6,1600.0,435.3157,436.4227,434.6176,436.4227,1600.0
2020-03-13 11:10:00,438.45,440.47,437.56,440.47,5336.0,437.2705,439.285,436.3828,439.285,5336.0
2020-03-13 11:15:00,439.76,439.86,436.57,437.15,3400.0,438.5769,438.6767,435.3955,435.9739,3400.0
2020-03-13 11:20:00,437.78,438.63,435.47,436.3,2425.0,436.6023,437.45,434.2985,435.1262,2425.0
2020-03-13 11:25:00,435.81,435.81,430.62,430.62,5553.0,434.6376,434.6376,429.4615,429.4615,5553.0
2020-03-13 11:30:00,430.83,431.9,426.53,426.78,8982.0,429.671,430.7381,425.3825,425.6318,8982.0
2020-03-13 11:35:00,426.92,428.28,423.14,425.12,8054.0,425.7715,427.1278,422.0016,423.9763,8054.0
2020-03-13 11:40:00,424.89,427.56,424.89,426.16,8285.0,423.7469,426.4097,423.7469,425.0135,8285.0
2020-03-13 11:45:00,426.39,427.68,424.48,424.72,6531.0,425.2429,426.5294,423.338,423.5774,6531.0
2020-03-13 11:50:00,424.62,425.0,421.28,422.16,8921.0,423.4777,423.8566,420.1466,421.0243,8921.0
2020-03-13 11:55:00,422.43,425.0,422.22,423.79,24648.0,421.2936,423.8566,421.0841,422.6499,24648.0
2020-03-13 12:00:00,425.0,425.0,418.01,420.0,18047.0,423.8566,423.8566,416.8854,418.8701,18047.0
2020-03-13 12:05:00,420.14,425.18,420.14,424.3,9047.0,419.0097,424.0362,419.0097,423.1585,9047.0
2020-03-13 12:10:00,424.65,426.74,424.65,426.74,2390.0,423.5076,425.592,423.5076,425.592,2390.0
2020-03-13 12:15:00,427.38,429.5,427.38,428.63,1973.0,426.2302,428.3445,426.2302,427.4769,1973.0
2020-03-13 12:20:00,428.38,429.61,427.19,427.19,1615.0,427.2275,428.4542,426.0407,426.0407,1615.0
2020-03-13 12:25:00,426.33,432.39,426.33,431.56,3122.0,425.1831,431.2268,425.1831,430.399,3122.0
2020-03-13 12:30:00,429.87,435.73,429.4,435.73,12492.0,428.7135,434.5578,428.2448,434.5578,12492.0
2020-03-13 12:35:00,435.37,435.73,432.85,434.37,3972.0,434.1987,434.5578,431.6855,433.2014,3972.0
2020-03-13 12:40:00,434.39,437.06,434.38,436.11,7619.0,433.2214,435.8842,433.2114,434.9367,7619.0
2020-03-13 12:45:00,436.29,438.22,435.31,438.22,4504.0,435.1163,437.0411,434.1389,437.0411,4504.0
2020-03-13 12:50:00,437.7,440.84,437.7,438.29,3350.0,436.5225,439.654,436.5225,437.1109,3350.0
2020-03-13 12:55:00,438.24,439.99,436.03,436.79,12779.0,437.061,438.8063,434.857,435.6149,12779.0
2020-03-13 13:00:00,436.89,437.37,435.01,435.3,5162.0,435.7146,436.1934,433.8397,434.1289,5162.0
2020-03-13 13:05:00,435.01,436.23,434.86,435.92,3369.0,433.8397,435.0564,433.6901,434.7473,3369.0
2020-03-13 13:10:00,435.79,437.16,434.76,437.13,5786.0,434.6176,435.9839,433.5904,435.954,5786.0
2020-03-13 13:15:00,437.1,437.87,436.48,437.46,2956.0,435.9241,436.692,435.3058,436.2831,2956.0
2020-03-13 13:20:00,437.48,439.48,437.03,439.14,3954.0,436.3031,438.2977,435.8543,437.9586,3954.0
2020-03-13 13:25:00,439.25,439.97,438.65,439.56,7300.0,438.0683,438.7864,437.4699,438.3775,7300.0
2020-03-13 13:30:00,439.73,441.37,439.72,440.25,5330.0,438.547,440.1826,438.537,439.0656,5330.0
2020-03-13 13:35:00,439.69,439.95,437.98,439.11,3499.0,438.5071,438.7664,436.8017,437.9287,3499.0
2020-03-13 13:40:00,441.0,441.99,439.15,441.35,5006.0,439.8136,440.8009,437.9686,440.1627,5006.0
2020-03-13 13:45:00,441.7,443.33,441.23,442.34,5688.0,440.5117,442.1373,440.043,441.15,5688.0
2020-03-13 13:50:00,442.14,444.98,442.05,444.44,4541.0,440.9505,443.7829,440.8608,443.2443,4541.0
2020-03-13 13:55:00,444.0,444.18,441.12,441.81,5851.0,442.8055,442.985,439.9333,440.6214,5851.0
2020-03-13 14:00:00,441.95,442.7,439.51,440.39,6705.0,440.761,441.509,438.3276,439.2052,6705.0
2020-03-13 14:05:00,439.56,440.95,435.07,435.83,13465.0,438.3775,439.7637,433.8995,434.6575,13465.0
2020-03-13 14:10:00,436.12,440.42,435.98,437.11,4094.0,434.9467,439.2352,434.8071,435.9341,4094.0
2020-03-13 14:15:00,437.93,440.62,437.21,439.4,5569.0,436.7519,439.4346,436.0338,438.2179,5569.0
2020-03-13 14:20:00,439.69,440.55,437.0,438.32,4087.0,438.5071,439.3648,435.8244,437.1408,4087.0
2020-03-13 14:25:00,438.53,440.11,438.22,438.66,8063.0,437.3502,438.926,437.0411,437.4799,8063.0
2020-03-13 14:30:00,439.39,439.39,437.24,437.9,7045.0,438.2079,438.2079,436.0637,436.7219,7045.0
2020-03-13 14:35:00,438.57,439.42,437.48,438.25,4370.0,437.3901,438.2378,436.3031,437.071,4370.0
2020-03-13 14:40:00,438.2,442.0,437.42,442.0,7771.0,437.0211,440.8109,436.2432,440.8109,7771.0
2020-03-13 14:45:00,440.95,441.43,436.57,437.81,10189.0,439.7637,440.2424,435.3955,436.6322,10189.0
2020-03-13 14:50:00,438.15,441.52,438.01,441.43,6924.0,436.9713,440.3322,436.8316,440.2424,6924.0
2020-03-13 14:55:00,441.47,442.52,440.84,442.15,8821.0,440.2823,441.3295,439.654,440.9605,8821.0
2020-03-13 15:00:00,442.69,444.74,442.15,443.85,6262.0,441.499,443.5435,440.9605,442.6559,6262.0
2020-03-13 15:05:00,444.24,444.98,443.76,444.56,4366.0,443.0449,443.7829,442.5662,443.364,4366.0
2020-03-13 15:10:00,444.47,445.72,442.05,443.32,8953.0,443.2743,444.5209,440.8608,442.1274,8953.0
2020-03-13 15:15:00,444.1,449.14,443.4,448.16,9915.0,442.9053,447.9317,442.2071,446.9543,9915.0
2020-03-13 15:20:00,447.95,452.0,446.22,451.93,11187.0,446.7449,450.784,445.0195,450.7142,11187.0
2020-03-13 15:25:00,451.29,453.89,450.32,452.97,15255.0,450.0759,452.6689,449.1085,451.7514,15255.0
2020-03-13 15:30:00,453.29,453.75,441.48,441.93,17397.0,452.0705,452.5293,440.2923,440.7411,17397.0
2020-03-13 15:35:00,441.77,451.74,441.72,449.29,7572.0,440.5815,450.5247,440.5317,448.0813,7572.0
2020-03-13 15:40:00,450.43,453.83,449.58,452.52,11792.0,449.2182,452.6091,448.3705,451.3026,11792.0
2020-03-13 15:45:00,452.52,456.42,452.51,456.0,12193.0,451.3026,455.1921,451.2926,454.7732,12193.0
2020-03-13 15:50:00,457.0,459.0,455.3,458.22,25738.0,455.7705,457.7652,454.0751,456.9873,25738.0
2020-03-13 15:55:00,457.79,466.04,455.44,465.87,68292.0,456.5584,464.7862,454.2147,464.6167,68292.0
2020-03-16 09:30:00,452.5,452.51,451.0,451.0,15373.0,451.2827,451.2926,449.7867,449.7867,15373.0
2020-03-16 09:35:00,451.0,451.0,451.0,451.0,0.0,449.7867,449.7867,449.7867,449.7867,0.0
2020-03-16 09:40:00,451.0,451.0,451.0,451.0,0.0,449.7867,449.7867,449.7867,449.7867,0.0
2020-03-16 09:45:00,451.0,452.97,441.24,443.22,25842.0,449.7867,451.7514,440.0529,442.0276,25842.0
2020-03-16 09:50:00,443.22,447.24,443.22,445.43,19831.0,442.0276,446.0368,442.0276,444.2317,19831.0
2020-03-16 09:55:00,443.27,454.0,443.27,450.0,14295.0,442.0775,452.7786,442.0775,448.7894,14295.0
2020-03-16 10:00:00,449.24,450.49,445.61,446.19,9848.0,448.0314,449.2781,444.4112,444.9896,9848.0
2020-03-16 10:05:00,446.19,455.15,446.19,455.0,11009.0,444.9896,453.9255,444.9896,453.7759,11009.0
2020-03-16 10:10:00,455.71,456.54,452.54,455.0,9667.0,454.484,455.3118,451.3225,453.7759,9667.0
2020-03-16 10:15:00,455.05,461.59,454.01,456.75,32005.0,453.8258,460.3482,452.7886,455.5212,32005.0
2020-03-16 10:20:00,457.68,462.95,456.58,462.49,25503.0,456.4487,461.7045,455.3517,461.2458,25503.0
2020-03-16 10:25:00,462.55,464.78,460.97,461.72,12199.0,461.3056,463.5296,459.7299,460.4778,12199.0
2020-03-16 10:30:00,462.16,470.43,461.96,469.66,20112.0,460.9167,469.1644,460.7172,468.3965,20112.0
2020-03-16 10:35:00,469.78,479.98,469.78,479.98,34450.0,468.5162,478.6887,468.5162,478.6887,34450.0
2020-03-16 10:40:00,478.97,484.58,477.05,483.25,41764.0,477.6814,483.2764,475.7666,481.9499,41764.0
2020-03-16 10:45:00,483.23,483.95,471.66,471.66,21721.0,481.93,482.648,470.3911,470.3911,21721.0
2020-03-16 10:50:00,472.9,472.9,463.02,466.54,39642.0,471.6278,471.6278,461.7744,465.2849,39642.0
2020-03-16 10:55:00,466.67,471.49,465.68,467.02,15547.0,465.4145,470.2216,464.4272,465.7636,15547.0
2020-03-16 11:00:00,467.01,474.56,467.0,470.72,21599.0,465.7536,473.2833,465.7436,469.4536,21599.0
2020-03-16 11:05:00,470.64,474.98,469.31,472.27,11515.0,469.3739,473.7022,468.0474,470.9995,11515.0
2020-03-16 11:10:00,471.65,473.9,469.26,470.27,12129.0,470.3811,472.6251,467.9976,469.0048,12129.0
2020-03-16 11:15:00,468.9,470.0,467.7,468.54,9373.0,467.6385,468.7356,466.4418,467.2795,9373.0
2020-03-16 11:20:00,470.09,474.13,468.38,473.83,5668.0,468.8253,472.8545,467.1199,472.5553,5668.0
2020-03-16 11:25:00,473.58,473.98,469.99,473.4,5448.0,472.3059,472.7049,468.7256,472.1264,5448.0
2020-03-16 11:30:00,473.5,474.47,468.0,468.52,9348.0,472.2262,473.1935,466.741,467.2596,9348.0
2020-03-16 11:35:00,467.0,472.52,466.56,471.11,9474.0,465.7436,471.2488,465.3048,469.8426,9474.0
2020-03-16 11:40:00,469.69,471.19,466.38,467.73,8719.0,468.4264,469.9224,465.1253,466.4717,8719.0
2020-03-16 11:45:00,467.71,469.0,466.0,467.43,13186.0,466.4517,467.7383,464.7463,466.1725,13186.0
2020-03-16 11:50:00,467.22,467.99,466.43,466.9,3393.0,465.9631,466.731,465.1752,465.6439,3393.0
2020-03-16 11:55:00,466.94,469.09,463.25,469.09,12615.0,465.6838,467.828,462.0037,467.828,12615.0
2020-03-16 12:00:00,468.58,469.95,467.14,469.81,6093.0,467.3194,468.6857,465.8833,468.5461,6093.0
2020-03-16 12:05:00,469.39,470.0,465.53,466.0,13763.0,468.1272,468.7356,464.2776,464.7463,13763.0
2020-03-16 12:10:00,467.06,467.1,463.25,463.25,14543.0,465.8035,465.8434,462.0037,462.0037,14543.0
2020-03-16 12:15:00,463.12,463.25,456.4,459.29,10062.0,461.8741,462.0037,455.1722,458.0544,10062.0
2020-03-16 12:20:00,458.28,460.77,456.79,458.11,9113.0,457.0471,459.5304,455.5611,456.8776,9113.0
2020-03-16 12:25:00,457.87,462.36,456.8,457.53,5492.0,456.6382,461.1161,455.5711,456.2991,5492.0
2020-03-16 12:30:00,457.39,459.84,456.0,457.78,7655.0,456.1595,458.6029,454.7732,456.5484,7655.0
2020-03-16 12:35:00,459.75,461.44,455.85,459.0,8732.0,458.5131,460.1986,454.6236,457.7652,8732.0
2020-03-16 12:40:00,458.09,463.99,458.08,462.55,13532.0,456.8576,462.7417,456.8476,461.3056,13532.0
2020-03-16 12:45:00,462.66,464.98,457.01,457.81,10485.0,461.4153,463.7291,455.7805,456.5784,10485.0
2020-03-16 12:50:00,458.7,458.75,454.22,457.12,11298.0,457.466,457.5158,452.998,455.8902,11298.0
2020-03-16 12:55:00,456.42,459.5,456.42,458.89,4506.0,455.1921,458.2638,455.1921,457.6555,4506.0
2020-03-16 13:00:00,458.81,461.96,458.52,460.55,3706.0,457.5757,460.7172,457.2865,459.311,3706.0
2020-03-16 13:05:00,461.42,461.42,458.43,458.43,6951.0,460.1787,460.1787,457.1967,457.1967,6951.0
2020-03-16 13:10:00,458.34,465.66,457.36,463.68,13153.0,457.1069,464.4073,456.1296,462.4326,13153.0
2020-03-16 13:15:00,464.0,464.3,457.94,459.25,8823.0,462.7517,463.0509,456.708,458.0145,8823.0
2020-03-16 13:20:00,460.36,461.79,459.38,461.48,3831.0,459.1215,460.5477,458.1441,460.2385,3831.0
2020-03-16 13:25:00,461.84,465.92,460.48,462.84,15097.0,460.5975,464.6666,459.2412,461.5948,15097.0
2020-03-16 13:30:00,462.8,462.81,456.01,456.67,5200.0,461.5549,461.5649,454.7832,455.4414,5200.0
2020-03-16 13:35:00,457.0,460.9,455.86,457.44,12954.0,455.7705,459.6601,454.6336,456.2094,12954.0
2020-03-16 13:40:00,457.44,459.43,456.08,459.02,16932.0,456.2094,458.194,454.853,457.7851,16932.0
2020-03-16 13:45:00,460.5,461.95,459.73,460.33,6041.0,459.2611,460.7072,458.4932,459.0916,6041.0
2020-03-16 13:50:00,460.81,462.15,459.24,459.24,2484.0,459.5703,460.9067,458.0045,458.0045,2484.0
2020-03-16 13:55:00,460.46,461.6,456.9,457.79,5820.0,459.2212,460.3582,455.6708,456.5584,5820.0
2020-03-16 14:00:00,457.46,459.77,457.15,457.15,9895.0,456.2293,458.5331,455.9201,455.9201,9895.0
2020-03-16 14:05:00,458.52,460.69,456.39,456.52,21596.0,457.2865,459.4506,455.1622,455.2918,21596.0
2020-03-16 14:10:00,456.7,458.86,453.52,456.78,10776.0,455.4714,457.6255,452.2999,455.5511,10776.0
2020-03-16 14:15:00,458.65,458.65,454.49,454.5,6124.0,457.4161,457.4161,453.2673,453.2773,6124.0
2020-03-16 14:20:00,454.52,457.2,453.94,454.5,5929.0,453.2972,455.97,452.7188,453.2773,5929.0
2020-03-16 14:25:00,454.5,460.33,454.49,460.33,5336.0,453.2773,459.0916,453.2673,459.0916,5336.0
2020-03-16 14:30:00,460.13,465.0,458.66,464.83,12558.0,458.8921,463.749,457.4261,463.5795,12558.0
2020-03-16 14:35:00,465.71,466.0,460.41,462.16,5500.0,464.4571,464.7463,459.1714,460.9167,5500.0
2020-03-16 14:40:00,462.16,462.7,459.8,461.1,10842.0,460.9167,461.4552,458.563,459.8595,10842.0
2020-03-16 14:45:00,461.48,464.51,460.91,464.35,17573.0,460.2385,463.2603,459.67,463.1008,17573.0
2020-03-16 14:50:00,465.0,468.9,464.39,466.71,8308.0,463.749,467.6385,463.1407,465.4544,8308.0
2020-03-16 14:55:00,466.0,470.0,464.82,467.81,23679.0,464.7463,468.7356,463.5695,466.5515,23679.0
2020-03-16 15:00:00,468.02,469.65,462.93,464.5,12282.0,466.7609,468.3865,461.6846,463.2504,12282.0
2020-03-16 15:05:00,463.68,466.82,463.52,464.44,3907.0,462.4326,465.5641,462.273,463.1905,3907.0
2020-03-16 15:10:00,463.09,466.62,462.74,465.63,20347.0,461.8442,465.3647,461.4951,464.3773,20347.0
2020-03-16 15:15:00,465.93,468.09,465.6,466.24,9629.0,464.6765,466.8307,464.3474,464.9857,9629.0
2020-03-16 15:20:00,466.96,468.41,463.88,467.55,13231.0,465.7038,467.1499,462.632,466.2922,13231.0
2020-03-16 15:25:00,466.86,467.16,462.6,464.64,20196.0,465.604,465.9032,461.3555,463.39,20196.0
2020-03-16 15:30:00,464.33,465.09,458.2,460.31,28047.0,463.0808,463.8388,456.9673,459.0716,28047.0
2020-03-16 15:35:00,460.82,461.32,456.0,456.96,17261.0,459.5803,460.0789,454.7732,455.7307,17261.0
2020-03-16 15:40:00,456.76,462.5,456.13,462.5,16547.0,455.5312,461.2558,454.9029,461.2558,16547.0
2020-03-16 15:45:00,462.03,462.03,455.49,457.07,23765.0,460.787,460.787,454.2646,455.8404,23765.0
2020-03-16 15:50:00,455.5,455.59,440.1,440.17,78086.0,454.2746,454.3643,438.916,438.9858,78086.0
2020-03-16 15:55:00,440.1,443.92,433.82,439.25,78990.0,438.916,442.7257,432.6529,438.0683,78990.0
2020-03-17 09:30:00,490.07,503.2,490.07,490.86,238625.0,488.7516,501.8463,488.7516,489.5395,238625.0
2020-03-17 09:35:00,491.25,494.99,490.0,492.98,143098.0,489.9284,493.6583,488.6818,491.6538,143098.0
2020-03-17 09:40:00,492.98,493.92,475.0,475.0,94232.0,491.6538,492.5912,473.7221,473.7221,94232.0
2020-03-17 09:45:00,475.24,483.99,473.0,481.35,65320.0,473.9615,482.6879,471.7275,480.055,65320.0
2020-03-17 09:50:00,482.61,487.67,480.0,480.0,46724.0,481.3117,486.358,478.7087,478.7087,46724.0
2020-03-17 09:55:00,480.27,480.27,475.01,478.31,37988.0,478.9779,478.9779,473.7321,477.0232,37988.0
2020-03-17 10:00:00,479.14,487.0,476.69,487.0,33035.0,477.851,485.6898,475.4076,485.6898,33035.0
2020-03-17 10:05:00,486.26,488.96,484.44,484.63,34900.0,484.9518,487.6446,483.1367,483.3262,34900.0
2020-03-17 10:10:00,485.01,489.25,484.59,488.03,33382.0,483.7052,487.9338,483.2863,486.7171,33382.0
2020-03-17 10:15:00,488.32,490.0,486.14,487.77,29141.0,487.0063,488.6818,484.8322,486.4578,29141.0
2020-03-17 10:20:00,487.63,487.63,482.72,483.71,17648.0,486.3181,486.3181,481.4214,482.4087,17648.0
2020-03-17 10:25:00,482.71,487.54,482.71,485.13,12773.0,481.4114,486.2284,481.4114,483.8249,12773.0
2020-03-17 10:30:00,485.39,488.22,484.48,485.52,14032.0,484.0842,486.9066,483.1766,484.2138,14032.0
2020-03-17 10:35:00,485.35,489.6,485.0,487.66,14756.0,484.0443,488.2828,483.6952,486.3481,14756.0
2020-03-17 10:40:00,487.16,496.0,486.69,495.24,24694.0,485.8494,494.6656,485.3807,493.9077,24694.0
2020-03-17 10:45:00,495.24,498.98,493.87,498.4,20449.0,493.9077,497.6376,492.5414,497.0592,20449.0
2020-03-17 10:50:00,497.94,498.29,491.94,494.68,18474.0,496.6004,496.9495,490.6165,493.3492,18474.0
2020-03-17 10:55:00,493.42,500.75,491.6,499.49,50732.0,492.0926,499.4028,490.2775,498.1462,50732.0
2020-03-17 11:00:00,499.6,503.93,498.26,503.41,46738.0,498.2559,502.5743,496.9195,502.0557,46738.0
2020-03-17 11:05:00,503.3,506.0,501.0,505.59,32506.0,501.946,504.6387,499.6522,504.2298,32506.0
2020-03-17 11:10:00,505.7,508.75,505.31,507.09,23689.0,504.3395,507.3813,503.9506,505.7258,23689.0
2020-03-17 11:15:00,507.89,510.95,506.92,509.95,55794.0,506.5236,509.5754,505.5562,508.5781,55794.0
2020-03-17 11:20:00,509.56,509.93,492.01,496.72,39641.0,508.1891,508.5582,490.6864,495.3837,39641.0
2020-03-17 11:25:00,497.66,503.6,496.5,500.08,24949.0,496.3212,502.2452,495.1643,498.7347,24949.0
2020-03-17 11:30:00,500.85,506.99,500.85,503.95,23036.0,499.5026,505.6261,499.5026,502.5942,23036.0
2020-03-17 11:35:00,504.2,505.99,500.72,502.2,28466.0,502.8436,504.6288,499.3729,500.8489,28466.0
2020-03-17 11:40:00,502.33,505.71,500.76,504.58,18204.0,500.9786,504.3495,499.4128,503.2225,18204.0
2020-03-17 11:45:00,505.88,509.98,504.67,509.57,28862.0,504.519,508.608,503.3123,508.1991,28862.0
2020-03-17 11:50:00,509.85,510.5,506.01,510.0,58485.0,508.4784,509.1266,504.6487,508.628,58485.0
2020-03-17 11:55:00,510.0,510.5,504.15,507.69,29246.0,508.628,509.1266,502.7937,506.3242,29246.0
2020-03-17 12:00:00,508.4,509.32,504.79,504.79,25842.0,507.0323,507.9498,503.432,503.432,25842.0
2020-03-17 12:05:00,505.3,512.98,505.3,510.74,30906.0,503.9406,511.5999,503.9406,509.366,30906.0
2020-03-17 12:10:00,510.03,512.55,509.56,511.5,21444.0,508.6579,511.1711,508.1891,510.1239,21444.0
2020-03-17 12:15:00,512.54,512.54,502.91,504.99,25001.0,511.1611,511.1611,501.557,503.6314,25001.0
2020-03-17 12:20:00,504.45,504.45,486.11,495.54,41867.0,503.0929,503.0929,484.8022,494.2069,41867.0
2020-03-17 12:25:00,495.0,498.26,492.31,492.42,13954.0,493.6683,496.9195,490.9856,491.0953,13954.0
2020-03-17 12:30:00,493.14,496.62,492.0,494.92,17342.0,491.8133,495.284,490.6764,493.5885,17342.0
2020-03-17 12:35:00,494.9,494.9,491.31,491.8,13050.0,493.5686,493.5686,489.9882,490.4769,13050.0
2020-03-17 12:40:00,491.09,494.01,489.01,493.61,13437.0,489.7688,492.681,487.6944,492.2821,13437.0
2020-03-17 12:45:00,492.58,496.98,492.15,492.15,28963.0,491.2548,495.643,490.826,490.826,28963.0
2020-03-17 12:50:00,492.97,492.97,479.0,482.8,85052.0,491.6438,491.6438,477.7114,481.5011,85052.0
2020-03-17 12:55:00,483.95,488.14,482.96,487.2,5632.0,482.648,486.8268,481.6607,485.8893,5632.0
2020-03-17 13:00:00,486.16,491.81,484.94,485.46,7981.0,484.8521,490.4869,483.6354,484.154,7981.0
2020-03-17 13:05:00,484.42,487.52,481.55,482.35,11521.0,483.1168,486.2084,480.2545,481.0523,11521.0
2020-03-17 13:10:00,482.88,484.19,480.87,481.33,10157.0,481.5809,482.8874,479.5763,480.0351,10157.0
2020-03-17 13:15:00,481.05,483.24,479.81,482.18,7090.0,479.7558,481.94,478.5192,480.8828,7090.0
2020-03-17 13:20:00,482.13,483.73,479.25,482.76,10213.0,480.8329,482.4286,477.9607,481.4612,10213.0
2020-03-17 13:25:00,482.0,487.15,480.0,485.17,28303.0,480.7033,485.8394,478.7087,483.8648,28303.0
2020-03-17 13:30:00,485.38,488.5,483.17,487.25,15386.0,484.0742,487.1858,481.8701,485.9392,15386.0
2020-03-17 13:35:00,488.19,492.0,486.72,489.99,23700.0,486.8766,490.6764,485.4106,488.6718,23700.0
2020-03-17 13:40:00,489.97,491.32,487.13,487.13,11699.0,488.6518,489.9982,485.8195,485.8195,11699.0
2020-03-17 13:45:00,488.17,489.07,486.22,487.63,7023.0,486.8567,487.7543,484.9119,486.3181,7023.0
2020-03-17 13:50:00,488.02,489.64,484.35,484.91,7334.0,486.7071,488.3227,483.047,483.6055,7334.0
2020-03-17 13:55:00,484.91,488.88,484.01,485.53,9444.0,483.6055,487.5648,482.7079,484.2238,9444.0
2020-03-17 14:00:00,487.69,489.5,484.06,486.39,6194.0,486.378,488.1831,482.7577,485.0815,6194.0
2020-03-17 14:05:00,487.97,494.98,487.65,494.59,13880.0,486.6572,493.6484,486.3381,493.2594,13880.0
2020-03-17 14:10:00,494.98,495.81,490.67,493.87,13774.0,493.6484,494.4761,489.35,492.5414,13774.0
2020-03-17 14:15:00,493.52,495.89,492.75,495.03,8598.0,492.1923,494.5559,491.4244,493.6982,8598.0
2020-03-17 14:20:00,495.03,496.0,487.0,487.54,11114.0,493.6982,494.6656,485.6898,486.2284,11114.0
2020-03-17 14:25:00,486.85,492.2,486.53,490.23,8449.0,485.5402,490.8759,485.2211,488.9112,8449.0
2020-03-17 14:30:00,490.37,492.83,488.75,492.0,13397.0,489.0508,491.5042,487.4351,490.6764,13397.0
2020-03-17 14:35:00,491.53,493.81,489.94,491.51,24271.0,490.2077,492.4815,488.6219,490.1877,24271.0
2020-03-17 14:40:00,491.85,493.92,489.59,492.08,13146.0,490.5268,492.5912,488.2729,490.7562,13146.0
2020-03-17 14:45:00,491.59,492.68,490.02,490.41,14435.0,490.2675,491.3546,488.7017,489.0907,14435.0
2020-03-17 14:50:00,490.98,491.39,489.02,490.88,16440.0,489.6591,490.068,487.7044,489.5594,16440.0
2020-03-17 14:55:00,490.89,492.0,487.54,488.98,23944.0,489.5694,490.6764,486.2284,487.6645,23944.0
2020-03-17 15:00:00,488.44,491.18,485.7,486.71,20876.0,487.126,489.8586,484.3933,485.4006,20876.0
2020-03-17 15:05:00,486.17,497.85,485.44,495.32,34929.0,484.8621,496.5107,484.134,493.9875,34929.0
2020-03-17 15:10:00,494.79,497.99,491.98,496.67,29506.0,493.4589,496.6503,490.6564,495.3338,29506.0
2020-03-17 15:15:00,496.6,498.0,495.0,496.19,17092.0,495.264,496.6602,493.6683,494.8551,17092.0
2020-03-17 15:20:00,495.97,496.23,492.32,492.52,17458.0,494.6357,494.895,490.9955,491.195,17458.0
2020-03-17 15:25:00,492.52,496.53,490.27,495.05,16985.0,491.195,495.1942,488.951,493.7182,16985.0
2020-03-17 15:30:00,495.0,498.23,494.58,497.14,23285.0,493.6683,496.8896,493.2494,495.8026,23285.0
2020-03-17 15:35:00,497.19,500.0,497.01,498.1,25728.0,495.8524,498.6549,495.6729,496.76,25728.0
2020-03-17 15:40:00,498.13,501.0,498.0,498.7,35453.0,496.7899,499.6522,496.6602,497.3584,35453.0
2020-03-17 15:45:00,498.38,501.2,496.38,496.94,50687.0,497.0392,499.8516,495.0446,495.6031,50687.0
2020-03-17 15:50:00,496.09,497.81,485.02,489.48,55738.0,494.7554,496.4708,483.7152,488.1632,55738.0
2020-03-17 15:55:00,488.16,493.67,486.36,491.68,82801.0,486.8467,492.3419,485.0516,490.3572,82801.0
2020-03-18 09:30:00,495.78,498.0,487.01,494.28,75152.0,494.4462,496.6602,485.6998,492.9503,75152.0
2020-03-18 09:35:00,494.71,498.0,493.0,494.16,76027.0,493.3791,496.6602,491.6737,492.8306,76027.0
2020-03-18 09:40:00,493.69,493.69,487.81,489.18,50358.0,492.3618,492.3618,486.4977,487.864,50358.0
2020-03-18 09:45:00,489.91,491.0,487.77,490.04,40709.0,488.592,489.6791,486.4578,488.7217,40709.0
2020-03-18 09:50:00,490.04,490.99,489.22,490.66,59758.0,488.7217,489.6691,487.9039,489.34,59758.0
2020-03-18 09:55:00,490.83,498.86,490.83,496.17,33693.0,489.5095,497.5179,489.5095,494.8352,33693.0
2020-03-18 10:00:00,495.44,499.0,494.19,497.57,52145.0,494.1071,497.6576,492.8605,496.2314,52145.0
2020-03-18 10:05:00,496.99,496.99,483.51,485.02,37780.0,495.653,495.653,482.2092,483.7152,37780.0
2020-03-18 10:10:00,485.0,490.84,485.0,489.68,18488.0,483.6952,489.5195,483.6952,488.3626,18488.0
2020-03-18 10:15:00,489.37,490.91,487.14,487.62,14245.0,488.0535,489.5893,485.8295,486.3082,14245.0
2020-03-18 10:20:00,487.64,490.0,485.55,489.45,23719.0,486.3281,488.6818,484.2437,488.1332,23719.0
2020-03-18 10:25:00,489.53,493.95,489.52,493.63,22172.0,488.213,492.6211,488.2031,492.302,22172.0
2020-03-18 10:30:00,493.45,494.0,487.9,491.83,15893.0,492.1225,492.671,486.5874,490.5068,15893.0
2020-03-18 10:35:00,489.62,494.39,489.62,493.04,13870.0,488.3028,493.06,488.3028,491.7136,13870.0
2020-03-18 10:40:00,493.0,495.0,491.46,494.02,16582.0,491.6737,493.6683,490.1378,492.691,16582.0
2020-03-18 10:45:00,493.29,494.14,490.61,491.26,11560.0,491.9629,492.8106,489.2901,489.9384,11560.0
2020-03-18 10:50:00,491.28,491.29,484.38,485.0,29621.0,489.9583,489.9683,483.0769,483.6952,29621.0
2020-03-18 10:55:00,485.0,487.56,481.5,487.11,22877.0,483.6952,486.2483,480.2046,485.7995,22877.0
2020-03-18 11:00:00,486.3,489.16,484.45,484.45,7900.0,484.9917,487.844,483.1467,483.1467,7900.0
2020-03-18 11:05:00,483.97,485.58,483.34,483.65,9153.0,482.668,484.2737,482.0397,482.3489,9153.0
2020-03-18 11:10:00,483.51,484.3,480.2,482.08,15413.0,482.2092,482.9971,478.9081,480.7831,15413.0
2020-03-18 11:15:00,481.07,484.67,481.0,484.47,9840.0,479.7758,483.3661,479.706,483.1666,9840.0
2020-03-18 11:20:00,484.83,488.28,484.81,487.77,7936.0,483.5257,486.9664,483.5057,486.4578,7936.0
2020-03-18 11:25:00,488.2,489.0,484.83,486.75,8025.0,486.8866,487.6845,483.5257,485.4405,8025.0
2020-03-18 11:30:00,487.25,490.08,486.07,488.96,12582.0,485.9392,488.7616,484.7623,487.6446,12582.0
2020-03-18 11:35:00,490.23,490.55,488.08,488.66,9857.0,488.9112,489.2303,486.7669,487.3454,9857.0
2020-03-18 11:40:00,487.86,490.18,486.51,488.4,2947.0,486.5475,488.8613,485.2012,487.0861,2947.0
2020-03-18 11:45:00,488.19,490.92,487.97,489.11,15051.0,486.8766,489.5993,486.6572,487.7942,15051.0
2020-03-18 11:50:00,490.02,494.6,490.0,494.42,14237.0,488.7017,493.2694,488.6818,493.0899,14237.0
2020-03-18 11:55:00,494.11,494.47,490.75,492.4,16487.0,492.7807,493.1397,489.4298,491.0753,16487.0
2020-03-18 12:00:00,491.81,491.81,487.25,488.4,9325.0,490.4869,490.4869,485.9392,487.0861,9325.0
2020-03-18 12:05:00,488.11,490.5,488.0,488.28,9116.0,486.7969,489.1804,486.6871,486.9664,9116.0
2020-03-18 12:10:00,488.24,490.32,486.34,486.35,7620.0,486.9265,489.0009,485.0316,485.0416,7620.0
2020-03-18 12:15:00,487.45,487.74,483.33,485.4,12509.0,486.1386,486.4278,482.0297,484.0941,12509.0
2020-03-18 12:20:00,485.6,490.43,483.32,490.43,17130.0,484.2936,489.1106,482.0197,489.1106,17130.0
2020-03-18 12:25:00,489.39,490.54,486.37,488.88,22180.0,488.0734,489.2203,485.0615,487.5648,22180.0
2020-03-18 12:30:00,489.45,490.0,487.54,488.0,25894.0,488.1332,488.6818,486.2284,486.6871,25894.0
2020-03-18 12:35:00,487.99,490.89,487.53,490.06,32943.0,486.6772,489.5694,486.2184,488.7416,32943.0
2020-03-18 12:40:00,490.29,493.95,489.21,493.25,10489.0,488.971,492.6211,487.8939,491.923,10489.0
2020-03-18 12:45:00,493.17,494.41,485.65,487.88,15566.0,491.8432,493.0799,484.3435,486.5675,15566.0
2020-03-18 12:50:00,488.42,489.24,486.0,486.0,3399.0,487.106,487.9238,484.6925,484.6925,3399.0
2020-03-18 12:55:00,485.94,486.7,484.59,485.08,5675.0,484.6327,485.3906,483.2863,483.775,5675.0
2020-03-18 13:00:00,485.08,485.08,485.08,485.08,0.0,483.775,483.775,483.775,483.775,0.0
2020-03-18 13:05:00,485.08,485.08,485.08,485.08,0.0,483.775,483.775,483.775,483.775,0.0
2020-03-18 13:10:00,484.52,490.62,484.01,489.06,6684.0,483.2165,489.3001,482.7079,487.7443,6684.0
2020-03-18 13:15:00,489.81,490.71,487.4,489.53,10286.0,488.4923,489.3899,486.0888,488.213,10286.0
2020-03-18 13:20:00,488.68,491.07,485.81,486.43,71625.0,487.3653,489.7489,484.503,485.1214,71625.0
2020-03-18 13:25:00,487.13,490.36,486.95,488.42,4219.0,485.8195,489.0408,485.64,487.106,4219.0
2020-03-18 13:30:00,488.84,489.42,485.65,486.85,33626.0,487.5249,488.1033,484.3435,485.5402,33626.0
2020-03-18 13:35:00,486.85,487.83,484.0,484.15,24255.0,485.5402,486.5176,482.6979,482.8475,24255.0
2020-03-18 13:40:00,484.51,487.8,483.7,486.9,13305.0,483.2065,486.4877,482.3987,485.5901,13305.0
2020-03-18 13:45:00,486.14,486.14,483.03,484.49,11658.0,484.8322,484.8322,481.7305,483.1866,11658.0
2020-03-18 13:50:00,484.36,485.49,481.52,482.86,15979.0,483.0569,484.1839,480.2246,481.561,15979.0
2020-03-18 13:55:00,483.11,483.89,477.28,477.86,20055.0,481.8103,482.5882,475.996,476.5744,20055.0
2020-03-18 14:00:00,477.89,478.41,455.56,461.04,29914.0,476.6043,477.1229,454.3344,459.7997,29914.0
2020-03-18 14:05:00,461.04,467.53,458.65,462.6,20499.0,459.7997,466.2722,457.4161,461.3555,20499.0
2020-03-18 14:10:00,462.6,464.43,460.01,463.72,8747.0,461.3555,463.1806,458.7725,462.4725,8747.0
2020-03-18 14:15:00,464.03,471.0,463.8,467.04,8526.0,462.7816,469.7329,462.5523,465.7835,8526.0
2020-03-18 14:20:00,466.43,466.73,461.22,464.62,3384.0,465.1752,465.4744,459.9792,463.37,3384.0
2020-03-18 14:25:00,464.17,468.74,463.02,467.31,8545.0,462.9213,467.479,461.7744,466.0528,8545.0
2020-03-18 14:30:00,467.31,473.0,467.21,471.23,13189.0,466.0528,471.7275,465.9531,469.9623,13189.0
2020-03-18 14:35:00,471.99,479.98,471.38,479.23,9999.0,470.7202,478.6887,470.1119,477.9407,9999.0
2020-03-18 14:40:00,479.55,481.19,477.08,479.48,11641.0,478.2599,479.8955,475.7965,478.1901,11641.0
2020-03-18 14:45:00,480.95,482.99,479.63,480.85,7861.0,479.6561,481.6906,478.3397,479.5564,7861.0
2020-03-18 14:50:00,481.98,485.45,481.62,484.67,11258.0,480.6833,484.144,480.3243,483.3661,11258.0
2020-03-18 14:55:00,485.0,485.39,481.94,482.1,32235.0,483.6952,484.0842,480.6435,480.803,32235.0
2020-03-18 15:00:00,481.53,484.28,477.88,480.74,7084.0,480.2346,482.9772,476.5944,479.4467,7084.0
2020-03-18 15:05:00,482.45,484.8,481.31,481.31,9140.0,481.1521,483.4958,480.0151,480.0151,9140.0
2020-03-18 15:10:00,482.44,485.5,478.18,479.28,15292.0,481.1421,484.1939,476.8936,477.9906,15292.0
2020-03-18 15:15:00,478.81,480.41,470.7,474.39,11173.0,477.5219,479.1176,469.4337,473.1138,11173.0
2020-03-18 15:20:00,474.02,474.03,467.0,467.0,31155.0,472.7448,472.7547,465.7436,465.7436,31155.0
2020-03-18 15:25:00,466.09,466.52,461.47,464.77,31887.0,464.8361,465.2649,460.2285,463.5196,31887.0
2020-03-18 15:30:00,464.24,465.72,461.05,463.2,29177.0,462.9911,464.4671,459.8097,461.9539,29177.0
2020-03-18 15:35:00,464.19,465.81,462.44,464.98,19846.0,462.9412,464.5568,461.1959,463.7291,19846.0
2020-03-18 15:40:00,464.54,466.56,463.26,464.82,36586.0,463.2903,465.3048,462.0137,463.5695,36586.0
2020-03-18 15:45:00,464.62,479.64,463.75,477.77,28393.0,463.37,478.3496,462.5024,476.4847,28393.0
2020-03-18 15:50:00,479.56,487.23,473.02,477.77,49208.0,478.2699,485.9192,471.7474,476.4847,49208.0
2020-03-18 15:55:00,482.26,494.6,481.17,491.43,88129.0,480.9626,493.2694,479.8755,490.1079,88129.0
2020-03-19 09:30:00,483.93,489.86,481.11,481.11,28336.0,482.6281,488.5421,479.8157,479.8157,28336.0
2020-03-19 09:35:00,482.47,484.39,475.8,476.76,8038.0,481.172,483.0869,474.52,475.4774,8038.0
2020-03-19 09:40:00,476.57,478.0,469.45,471.87,22934.0,475.2879,476.7141,468.1871,470.6005,22934.0
2020-03-19 09:45:00,470.32,486.54,469.51,484.93,24224.0,469.0547,485.2311,468.2469,483.6254,24224.0
2020-03-19 09:50:00,485.0,485.14,478.72,479.67,29466.0,483.6952,483.8348,477.4321,478.3796,29466.0
2020-03-19 09:55:00,479.25,480.0,476.99,477.94,12291.0,477.9607,478.7087,475.7068,476.6542,12291.0
2020-03-19 10:00:00,477.6,479.45,470.45,476.22,17179.0,476.3151,478.1602,469.1844,474.9388,17179.0
2020-03-19 10:05:00,476.14,479.98,473.01,478.75,22068.0,474.8591,478.6887,471.7375,477.462,22068.0
2020-03-19 10:10:00,479.31,483.0,477.68,480.77,20631.0,478.0205,481.7006,476.3949,479.4766,20631.0
2020-03-19 10:15:00,480.29,482.99,474.34,477.09,20277.0,478.9979,481.6906,473.0639,475.8065,20277.0
2020-03-19 10:20:00,475.77,480.78,474.38,480.0,17707.0,474.4901,479.4866,473.1038,478.7087,17707.0
2020-03-19 10:25:00,479.92,480.79,478.39,480.34,22932.0,478.6289,479.4965,477.103,479.0478,22932.0
2020-03-19 10:30:00,479.6,480.39,477.61,477.62,8863.0,478.3097,479.0976,476.3251,476.3351,8863.0
2020-03-19 10:35:00,476.66,478.67,476.01,476.9,16854.0,475.3777,477.3822,474.7294,475.617,16854.0
2020-03-19 10:40:00,477.18,481.93,477.18,480.98,7756.0,475.8963,480.6335,475.8963,479.686,7756.0
2020-03-19 10:45:00,481.02,484.8,481.02,481.96,13779.0,479.7259,483.4958,479.7259,480.6634,13779.0
2020-03-19 10:50:00,481.65,485.0,480.98,484.0,13176.0,480.3542,483.6952,479.686,482.6979,13176.0
2020-03-19 10:55:00,484.0,487.44,483.0,483.42,29354.0,482.6979,486.1287,481.7006,482.1195,29354.0
2020-03-19 11:00:00,484.68,488.47,482.73,484.37,26366.0,483.3761,487.1559,481.4313,483.0669,26366.0
2020-03-19 11:05:00,485.45,489.98,484.74,489.98,11362.0,484.144,488.6618,483.4359,488.6618,11362.0
2020-03-19 11:10:00,489.98,502.65,489.98,502.0,78481.0,488.6618,501.2977,488.6618,500.6495,78481.0
2020-03-19 11:15:00,504.0,506.98,500.0,504.6,44859.0,502.6441,505.6161,498.6549,503.2425,44859.0
2020-03-19 11:20:00,506.18,511.0,505.23,510.26,41733.0,504.8182,509.6253,503.8708,508.8873,41733.0
2020-03-19 11:25:00,510.28,518.0,508.75,515.44,50081.0,508.9072,516.6064,507.3813,514.0533,50081.0
2020-03-19 11:30:00,515.58,517.0,506.0,510.99,39908.0,514.193,515.6091,504.6387,509.6153,39908.0
2020-03-19 11:35:00,511.13,512.22,506.44,508.23,22602.0,509.7549,510.842,505.0775,506.8627,22602.0
2020-03-19 11:40:00,508.01,511.0,491.01,505.0,38326.0,506.6433,509.6253,489.6891,503.6414,38326.0
2020-03-19 11:45:00,501.96,511.99,500.0,505.01,87703.0,500.6096,510.6126,498.6549,503.6514,87703.0
2020-03-19 11:50:00,506.32,506.63,501.0,502.2,37296.0,504.9579,505.267,499.6522,500.8489,37296.0
2020-03-19 11:55:00,501.24,502.44,492.76,495.0,41117.0,499.8915,501.0883,491.4343,493.6683,41117.0
2020-03-19 12:00:00,493.0,493.3,487.32,488.35,33304.0,491.6737,491.9729,486.009,487.0362,33304.0
2020-03-19 12:05:00,487.67,489.97,486.87,488.16,21417.0,486.358,488.6518,485.5602,486.8467,21417.0
2020-03-19 12:10:00,488.48,489.13,486.14,488.3,6184.0,487.1659,487.8141,484.8322,486.9863,6184.0
2020-03-19 12:15:00,489.19,492.32,488.59,491.01,15629.0,487.8739,490.9955,487.2756,489.6891,15629.0
2020-03-19 12:20:00,491.98,496.63,490.08,490.31,13086.0,490.6564,495.2939,488.7616,488.9909,13086.0
2020-03-19 12:25:00,489.33,491.23,486.56,489.84,11615.0,488.0136,489.9085,485.251,488.5222,11615.0
2020-03-19 12:30:00,490.09,494.28,486.52,486.52,3909.0,488.7715,492.9503,485.2111,485.2111,3909.0
2020-03-19 12:35:00,488.16,489.77,485.15,486.97,11858.0,486.8467,488.4524,483.8448,485.6599,11858.0
2020-03-19 12:40:00,486.91,488.46,481.65,488.35,17884.0,485.6001,487.1459,480.3542,487.0362,17884.0
2020-03-19 12:45:00,488.36,490.99,484.46,484.46,5983.0,487.0462,489.6691,483.1567,483.1567,5983.0
2020-03-19 12:50:00,482.51,488.87,482.5,488.87,13458.0,481.2119,487.5548,481.2019,487.5548,13458.0
2020-03-19 12:55:00,486.01,488.34,484.9,485.56,4669.0,484.7025,487.0262,483.5955,484.2537,4669.0
2020-03-19 13:00:00,486.52,486.64,483.87,485.33,6456.0,485.2111,485.3308,482.5683,484.0243,6456.0
2020-03-19 13:05:00,485.35,488.18,485.0,486.77,4606.0,484.0443,486.8667,483.6952,485.4605,4606.0
2020-03-19 13:10:00,486.66,487.12,483.19,484.03,15606.0,485.3508,485.8095,481.8901,482.7278,15606.0
2020-03-19 13:15:00,484.06,486.84,482.02,486.27,23243.0,482.7577,485.5303,480.7232,484.9618,23243.0
2020-03-19 13:20:00,485.77,492.19,485.77,490.91,11617.0,484.4631,490.8659,484.4631,489.5893,11617.0
2020-03-19 13:25:00,490.1,491.33,488.17,489.81,17817.0,488.7815,490.0082,486.8567,488.4923,17817.0
2020-03-19 13:30:00,489.81,491.2,488.86,491.02,7725.0,488.4923,489.8785,487.5448,489.699,7725.0
2020-03-19 13:35:00,491.02,491.48,487.46,489.06,10932.0,489.699,490.1578,486.1486,487.7443,10932.0
2020-03-19 13:40:00,489.0,491.09,487.74,487.75,5855.0,487.6845,489.7688,486.4278,486.4378,5855.0
2020-03-19 13:45:00,488.01,494.36,487.73,491.92,7641.0,486.6971,493.03,486.4179,490.5966,7641.0
2020-03-19 13:50:00,491.24,498.64,491.13,497.0,10020.0,489.9184,497.2985,489.8087,495.6629,10020.0
2020-03-19 13:55:00,497.74,499.0,496.14,497.33,8717.0,496.4009,497.6576,494.8053,495.992,8717.0
2020-03-19 14:00:00,496.32,497.71,492.17,492.17,8579.0,494.9848,496.371,490.8459,490.8459,8579.0
2020-03-19 14:05:00,492.01,493.82,490.81,491.18,8309.0,490.6864,492.4915,489.4896,489.8586,8309.0
2020-03-19 14:10:00,490.7,493.0,488.01,488.98,7595.0,489.3799,491.6737,486.6971,487.6645,7595.0
2020-03-19 14:15:00,488.02,490.03,486.96,490.03,4677.0,486.7071,488.7117,485.6499,488.7117,4677.0
2020-03-19 14:20:00,493.87,495.58,490.69,494.88,4300.0,492.5414,494.2468,489.3699,493.5486,4300.0
2020-03-19 14:25:00,496.91,496.93,494.0,494.0,3797.0,495.5732,495.5931,492.671,492.671,3797.0
2020-03-19 14:30:00,494.18,497.02,492.55,494.62,7093.0,492.8505,495.6829,491.2249,493.2893,7093.0
2020-03-19 14:35:00,494.81,497.01,494.53,496.17,5691.0,493.4788,495.6729,493.1996,494.8352,5691.0
2020-03-19 14:40:00,497.77,499.98,496.0,498.46,5956.0,496.4309,498.6349,494.6656,497.119,5956.0
2020-03-19 14:45:00,498.38,499.44,496.64,497.62,5515.0,497.0392,498.0964,495.3039,496.2813,5515.0
2020-03-19 14:50:00,497.58,499.0,495.56,497.54,6101.0,496.2414,497.6576,494.2268,496.2015,6101.0
2020-03-19 14:55:00,497.54,499.49,492.32,493.07,10192.0,496.2015,498.1462,490.9955,491.7435,10192.0
2020-03-19 15:00:00,492.32,493.21,488.5,493.21,9782.0,490.9955,491.8831,487.1858,491.8831,9782.0
2020-03-19 15:05:00,491.87,494.19,489.17,489.62,8470.0,490.5467,492.8605,487.854,488.3028,8470.0
2020-03-19 15:10:00,489.15,499.91,489.15,499.3,28188.0,487.8341,498.5651,487.8341,497.9567,28188.0
2020-03-19 15:15:00,499.97,503.24,498.5,502.3,26114.0,498.6249,501.8861,497.1589,500.9487,26114.0
2020-03-19 15:20:00,502.99,506.16,500.01,502.91,22298.0,501.6368,504.7983,498.6648,501.557,22298.0
2020-03-19 15:25:00,502.99,503.82,500.23,501.08,5644.0,501.6368,502.4646,498.8842,499.732,5644.0
2020-03-19 15:30:00,501.18,503.4,500.6,501.63,25755.0,499.8317,502.0457,499.2533,500.2805,25755.0
2020-03-19 15:35:00,501.4,501.4,495.85,499.0,14270.0,500.0511,500.0511,494.516,497.6576,14270.0
2020-03-19 15:40:00,499.3,500.49,496.83,499.97,17483.0,497.9567,499.1435,495.4934,498.6249,17483.0
2020-03-19 15:45:00,500.66,502.05,494.81,497.23,14893.0,499.3131,500.6994,493.4788,495.8923,14893.0
2020-03-19 15:50:00,496.02,497.2,487.02,495.44,31816.0,494.6856,495.8624,485.7098,494.1071,31816.0
2020-03-19 15:55:00,496.89,498.3,489.0,489.01,59425.0,495.5532,496.9594,487.6845,487.6944,59425.0
2020-03-20 09:30:00,493.01,498.0,491.89,498.0,113304.0,491.6837,496.6602,490.5667,496.6602,113304.0
2020-03-20 09:35:00,495.84,499.5,492.03,492.04,8593.0,494.5061,498.1562,490.7063,490.7163,8593.0
2020-03-20 09:40:00,492.52,495.91,492.12,493.07,6504.0,491.195,494.5759,490.7961,491.7435,6504.0
2020-03-20 09:45:00,492.62,493.53,488.0,490.0,14497.0,491.2947,492.2023,486.6871,488.6818,14497.0
2020-03-20 09:50:00,489.25,492.12,486.29,490.79,7720.0,487.9338,490.7961,484.9817,489.4696,7720.0
2020-03-20 09:55:00,490.0,490.0,486.02,488.0,9196.0,488.6818,488.6818,484.7125,486.6871,9196.0
2020-03-20 10:00:00,488.25,492.63,488.09,490.56,8971.0,486.9365,491.3047,486.7769,489.2403,8971.0
2020-03-20 10:05:00,490.56,490.84,486.52,486.61,12292.0,489.2403,489.5195,485.2111,485.3009,12292.0
2020-03-20 10:10:00,487.9,490.0,486.85,488.41,6600.0,486.5874,488.6818,485.5402,487.096,6600.0
2020-03-20 10:15:00,489.54,489.78,487.4,488.24,11400.0,488.223,488.4624,486.0888,486.9265,11400.0
2020-03-20 10:20:00,488.23,491.0,488.22,488.4,12548.0,486.9165,489.6791,486.9066,487.0861,12548.0
2020-03-20 10:25:00,488.42,489.72,486.52,486.87,7803.0,487.106,488.4025,485.2111,485.5602,7803.0
2020-03-20 10:30:00,486.4,487.13,482.02,483.75,17694.0,485.0915,485.8195,480.7232,482.4486,17694.0
2020-03-20 10:35:00,483.61,485.05,482.02,482.49,10417.0,482.309,483.7451,480.7232,481.192,10417.0
2020-03-20 10:40:00,483.71,485.9,483.12,484.14,25009.0,482.4087,484.5928,481.8203,482.8375,25009.0
2020-03-20 10:45:00,483.31,483.31,478.01,480.51,13325.0,482.0098,482.0098,476.724,479.2173,13325.0
2020-03-20 10:50:00,479.5,480.86,478.13,478.64,4885.0,478.21,479.5664,476.8437,477.3523,4885.0
2020-03-20 10:55:00,478.96,480.94,478.51,478.8,9783.0,477.6715,479.6461,477.2227,477.5119,9783.0
2020-03-20 11:00:00,478.5,479.02,475.86,476.0,11036.0,477.2127,477.7313,474.5798,474.7194,11036.0
2020-03-20 11:05:00,476.5,476.91,473.0,474.65,3915.0,475.2181,475.627,471.7275,473.3731,3915.0
2020-03-20 11:10:00,475.73,475.73,472.03,473.0,9951.0,474.4502,474.4502,470.7601,471.7275,9951.0
2020-03-20 11:15:00,473.02,473.95,471.11,473.3,15101.0,471.7474,472.6749,469.8426,472.0267,15101.0
2020-03-20 11:20:00,472.86,472.89,467.67,468.72,14312.0,471.5879,471.6178,466.4118,467.459,14312.0
2020-03-20 11:25:00,468.64,472.31,467.0,470.7,17949.0,467.3792,471.0394,465.7436,469.4337,17949.0
2020-03-20 11:30:00,470.71,472.65,469.72,471.71,13257.0,469.4437,471.3784,468.4563,470.441,13257.0
2020-03-20 11:35:00,471.98,473.15,470.03,472.79,9670.0,470.7102,471.8771,468.7655,471.5181,9670.0
2020-03-20 11:40:00,471.68,472.82,471.33,472.04,8607.0,470.4111,471.548,470.062,470.7701,8607.0
2020-03-20 11:45:00,472.04,472.61,469.58,470.5,6842.0,470.7701,471.3386,468.3167,469.2342,6842.0
2020-03-20 11:50:00,470.26,472.31,469.98,470.9,5443.0,468.9949,471.0394,468.7156,469.6332,5443.0
2020-03-20 11:55:00,470.28,472.04,469.0,469.77,5295.0,469.0148,470.7701,467.7383,468.5062,5295.0
2020-03-20 12:00:00,470.05,470.58,463.0,464.69,19397.0,468.7854,469.314,461.7544,463.4399,19397.0
2020-03-20 12:05:00,463.02,464.23,454.62,455.66,21386.0,461.7744,462.9811,453.397,454.4342,21386.0
2020-03-20 12:10:00,455.91,456.17,452.7,454.66,24877.0,454.6835,454.9428,451.4821,453.4368,24877.0
2020-03-20 12:15:00,453.09,460.0,453.07,459.58,29620.0,451.8711,458.7625,451.8511,458.3436,29620.0
2020-03-20 12:20:00,457.81,459.48,452.58,452.93,20812.0,456.5784,458.2439,451.3624,451.7115,20812.0
2020-03-20 12:25:00,453.12,454.27,450.2,450.68,33187.0,451.901,453.0479,448.9888,449.4676,33187.0
2020-03-20 12:30:00,450.29,453.5,448.19,452.59,22778.0,449.0786,452.28,446.9842,451.3724,22778.0
2020-03-20 12:35:00,453.31,458.35,452.02,455.66,16448.0,452.0905,457.1169,450.8039,454.4342,16448.0
2020-03-20 12:40:00,455.99,461.24,455.55,460.0,15678.0,454.7633,459.9991,454.3244,458.7625,15678.0
2020-03-20 12:45:00,459.68,464.0,458.96,463.53,13114.0,458.4433,462.7517,457.7253,462.283,13114.0
2020-03-20 12:50:00,463.07,465.1,460.08,465.1,22160.0,461.8242,463.8488,458.8423,463.8488,22160.0
2020-03-20 12:55:00,464.12,465.96,461.85,465.76,14328.0,462.8714,464.7064,460.6075,464.507,14328.0
2020-03-20 13:00:00,465.66,468.65,464.64,465.0,14128.0,464.4073,467.3892,463.39,463.749,14128.0
2020-03-20 13:05:00,464.89,467.99,464.31,467.09,11211.0,463.6393,466.731,463.0609,465.8334,11211.0
2020-03-20 13:10:00,467.09,467.96,463.26,464.5,14824.0,465.8334,466.7011,462.0137,463.2504,14824.0
2020-03-20 13:15:00,464.01,466.18,463.56,466.15,3100.0,462.7617,464.9259,462.3129,464.8959,3100.0
2020-03-20 13:20:00,466.24,466.24,460.0,460.04,6459.0,464.9857,464.9857,458.7625,458.8024,6459.0
2020-03-20 13:25:00,460.91,461.05,457.14,458.21,17184.0,459.67,459.8097,455.9102,456.9773,17184.0
2020-03-20 13:30:00,458.06,458.32,452.9,454.38,11232.0,456.8277,457.087,451.6816,453.1576,11232.0
2020-03-20 13:35:00,456.46,457.1,454.38,455.14,8718.0,455.232,455.8703,453.1576,453.9156,8718.0
2020-03-20 13:40:00,456.38,457.44,455.11,457.02,5540.0,455.1522,456.2094,453.8856,455.7905,5540.0
2020-03-20 13:45:00,458.81,459.62,455.67,455.67,5432.0,457.5757,458.3835,454.4441,454.4441,5432.0
2020-03-20 13:50:00,457.0,458.0,456.13,456.61,5302.0,455.7705,456.7679,454.9029,455.3816,5302.0
2020-03-20 13:55:00,455.82,456.0,454.33,454.46,8033.0,454.5937,454.7732,453.1077,453.2374,8033.0
2020-03-20 14:00:00,455.5,455.7,454.17,454.48,7669.0,454.2746,454.474,452.9482,453.2573,7669.0
2020-03-20 14:05:00,454.38,456.37,453.55,456.0,6667.0,453.1576,455.1422,452.3298,454.7732,6667.0
2020-03-20 14:10:00,456.81,456.98,455.14,456.64,4450.0,455.5811,455.7506,453.9156,455.4115,4450.0
2020-03-20 14:15:00,456.27,456.27,450.36,451.2,11261.0,455.0425,455.0425,449.1484,449.9862,11261.0
2020-03-20 14:20:00,451.16,456.19,450.72,453.3,7942.0,449.9463,454.9627,449.5074,452.0805,7942.0
2020-03-20 14:25:00,454.19,454.19,449.51,451.34,11368.0,452.9681,452.9681,448.3007,450.1258,11368.0
2020-03-20 14:30:00,450.71,452.58,449.51,449.51,14487.0,449.4975,451.3624,448.3007,448.3007,14487.0
2020-03-20 14:35:00,449.03,450.77,447.4,448.35,21714.0,447.822,449.5573,446.1964,447.1438,21714.0
2020-03-20 14:40:00,447.61,448.26,444.44,445.21,25847.0,446.4058,447.0541,443.2443,444.0123,25847.0
2020-03-20 14:45:00,445.71,447.31,442.03,442.79,28830.0,444.5109,446.1066,440.8408,441.5988,28830.0
2020-03-20 14:50:00,443.0,454.0,442.91,444.01,18223.0,441.8082,452.7786,441.7185,442.8155,18223.0
2020-03-20 14:55:00,444.01,447.87,440.34,445.87,14573.0,442.8155,446.6651,439.1554,444.6705,14573.0
2020-03-20 15:00:00,445.86,447.73,443.91,445.1,7213.0,444.6605,446.5255,442.7158,443.9026,7213.0
2020-03-20 15:05:00,445.01,446.28,441.09,442.38,17146.0,443.8128,445.0794,439.9034,441.1899,17146.0
2020-03-20 15:10:00,442.31,446.01,441.0,442.33,31870.0,441.1201,444.8101,439.8136,441.14,31870.0
2020-03-20 15:15:00,442.33,444.26,441.86,442.57,5568.0,441.14,443.0648,440.6713,441.3794,5568.0
2020-03-20 15:20:00,442.84,445.73,442.59,445.18,9602.0,441.6486,444.5309,441.3993,443.9823,9602.0
2020-03-20 15:25:00,445.17,446.72,444.76,445.42,15378.0,443.9724,445.5182,443.5635,444.2217,15378.0
2020-03-20 15:30:00,445.33,447.07,443.66,444.87,19749.0,444.1319,445.8673,442.4664,443.6732,19749.0
2020-03-20 15:35:00,445.47,445.83,442.42,444.5,18900.0,444.2716,444.6306,441.2298,443.3042,18900.0
2020-03-20 15:40:00,443.6,446.5,443.6,444.28,16713.0,442.4066,445.2988,442.4066,443.0848,16713.0
2020-03-20 15:45:00,444.82,445.63,440.35,440.59,23786.0,443.6233,444.4311,439.1653,439.4047,23786.0
2020-03-20 15:50:00,440.25,440.38,435.01,440.32,56460.0,439.0656,439.1953,433.8397,439.1354,56460.0
2020-03-20 15:55:00,440.44,442.89,438.42,438.45,65586.0,439.2551,441.6985,437.2405,437.2705,65586.0
2020-03-23 09:30:00,442.01,449.84,439.97,445.0,45222.0,440.8209,448.6298,438.7864,443.8028,45222.0
2020-03-23 09:35:00,445.0,445.0,435.06,435.18,33743.0,443.8028,443.8028,433.8896,434.0092,33743.0
2020-03-23 09:40:00,435.0,439.72,433.27,439.72,17733.0,433.8297,438.537,432.1044,438.537,17733.0
2020-03-23 09:45:00,438.59,444.0,438.58,441.63,15357.0,437.4101,442.8055,437.4001,440.4419,15357.0
2020-03-23 09:50:00,442.6,446.12,439.33,444.54,14317.0,441.4093,444.9198,438.1481,443.3441,14317.0
2020-03-23 09:55:00,445.05,445.75,443.16,444.33,9283.0,443.8527,444.5508,441.9678,443.1346,9283.0
2020-03-23 10:00:00,444.4,445.04,439.1,441.5,88699.0,443.2044,443.8427,437.9187,440.3122,88699.0
2020-03-23 10:05:00,441.5,446.31,438.0,445.66,13468.0,440.3122,445.1093,436.8217,444.4611,13468.0
2020-03-23 10:10:00,444.98,446.84,443.51,444.46,12555.0,443.7829,445.6379,442.3168,443.2643,12555.0
2020-03-23 10:15:00,444.21,446.27,440.54,441.49,22530.0,443.015,445.0694,439.3548,440.3023,22530.0
2020-03-23 10:20:00,440.75,445.62,440.1,444.82,7172.0,439.5643,444.4212,438.916,443.6233,7172.0
2020-03-23 10:25:00,445.8,448.63,443.12,447.0,11939.0,444.6007,447.4231,441.9279,445.7975,11939.0
2020-03-23 10:30:00,447.71,451.68,446.22,449.0,27814.0,446.5055,450.4649,445.0195,447.7921,27814.0
2020-03-23 10:35:00,447.97,450.68,446.78,448.21,36638.0,446.7648,449.4676,445.578,447.0042,36638.0
2020-03-23 10:40:00,449.99,452.44,448.24,451.64,16003.0,448.7794,451.2228,447.0341,450.425,16003.0
2020-03-23 10:45:00,451.65,454.86,451.09,453.77,6386.0,450.4349,453.6363,449.8764,452.5492,6386.0
2020-03-23 10:50:00,454.26,457.76,453.39,455.48,11168.0,453.0379,456.5285,452.1703,454.2546,11168.0
2020-03-23 10:55:00,455.62,456.49,452.45,453.83,20283.0,454.3943,455.2619,451.2328,452.6091,20283.0
2020-03-23 11:00:00,453.15,457.86,453.04,457.86,11265.0,451.9309,456.6282,451.8212,456.6282,11265.0
2020-03-23 11:05:00,458.16,462.03,457.03,459.33,20317.0,456.9274,460.787,455.8005,458.0943,20317.0
2020-03-23 11:10:00,459.43,462.34,459.0,461.87,24578.0,458.194,461.0962,457.7652,460.6274,24578.0
2020-03-23 11:15:00,461.69,463.88,458.14,458.67,27508.0,460.4479,462.632,456.9075,457.4361,27508.0
2020-03-23 11:20:00,458.61,458.61,451.66,454.49,19309.0,457.3762,457.3762,450.4449,453.2673,19309.0
2020-03-23 11:25:00,454.22,455.0,452.43,454.99,6137.0,452.998,453.7759,451.2128,453.766,6137.0
2020-03-23 11:30:00,455.0,456.28,453.04,453.06,14726.0,453.7759,455.0525,451.8212,451.8411,14726.0
2020-03-23 11:35:00,452.81,453.17,450.35,450.37,5152.0,451.5918,451.9509,449.1384,449.1584,5152.0
2020-03-23 11:40:00,450.35,451.48,449.83,449.83,6435.0,449.1384,450.2654,448.6198,448.6198,6435.0
2020-03-23 11:45:00,449.91,451.6,449.38,451.6,7632.0,448.6996,450.3851,448.171,450.3851,7632.0
2020-03-23 11:50:00,451.78,454.99,450.91,453.14,10059.0,450.5646,453.766,449.6969,451.9209,10059.0
2020-03-23 11:55:00,452.09,453.36,447.78,451.28,19831.0,450.8738,452.1403,446.5754,450.0659,19831.0
2020-03-23 12:00:00,450.63,455.84,450.63,453.0,8933.0,449.4177,454.6137,449.4177,451.7813,8933.0
2020-03-23 12:05:00,452.13,455.0,451.34,453.27,6444.0,450.9136,453.7759,450.1258,452.0506,6444.0
2020-03-23 12:10:00,452.44,455.95,451.58,454.25,7757.0,451.2228,454.7234,450.3651,453.0279,7757.0
2020-03-23 12:15:00,454.24,463.47,453.78,463.37,14993.0,453.018,462.2231,452.5592,462.1234,14993.0
2020-03-23 12:20:00,462.44,467.95,462.44,467.95,35510.0,461.1959,466.6911,461.1959,466.6911,35510.0
2020-03-23 12:25:00,467.5,467.88,464.34,466.32,18139.0,466.2423,466.6213,463.0908,465.0655,18139.0
2020-03-23 12:30:00,465.99,465.99,459.8,462.23,14435.0,464.7364,464.7364,458.563,460.9865,14435.0
2020-03-23 12:35:00,463.42,468.6,462.05,467.67,8910.0,462.1733,467.3393,460.807,466.4118,8910.0
2020-03-23 12:40:00,467.99,472.27,467.71,471.2,15465.0,466.731,470.9995,466.4517,469.9323,15465.0
2020-03-23 12:45:00,471.17,474.78,470.75,474.49,12005.0,469.9024,473.5027,469.4836,473.2135,12005.0
2020-03-23 12:50:00,474.38,476.0,473.0,473.59,9918.0,473.1038,474.7194,471.7275,472.3159,9918.0
2020-03-23 12:55:00,473.98,477.0,473.37,476.02,26868.0,472.7049,475.7167,472.0965,474.7394,26868.0
2020-03-23 13:00:00,475.41,475.42,470.18,471.99,13888.0,474.131,474.141,468.9151,470.7202,13888.0
2020-03-23 13:05:00,472.01,475.11,471.51,473.94,5921.0,470.7402,473.8318,470.2415,472.665,5921.0
2020-03-23 13:10:00,474.46,477.0,474.46,476.64,8168.0,473.1836,475.7167,473.1836,475.3577,8168.0
2020-03-23 13:15:00,476.67,476.67,473.92,475.0,17267.0,475.3876,475.3876,472.645,473.7221,17267.0
2020-03-23 13:20:00,475.0,476.99,474.12,474.31,10097.0,473.7221,475.7068,472.8445,473.034,10097.0
2020-03-23 13:25:00,474.5,474.7,470.07,470.07,7378.0,473.2235,473.4229,468.8054,468.8054,7378.0
2020-03-23 13:30:00,470.07,470.7,468.0,470.52,10888.0,468.8054,469.4337,466.741,469.2542,10888.0
2020-03-23 13:35:00,470.62,471.39,468.14,468.94,8530.0,469.3539,470.1218,466.8806,467.6784,8530.0
2020-03-23 13:40:00,468.77,471.1,466.63,467.13,11558.0,467.5089,469.8326,465.3746,465.8733,11558.0
2020-03-23 13:45:00,467.57,470.3,466.83,470.29,17333.0,466.3121,469.0348,465.5741,469.0248,17333.0
2020-03-23 13:50:00,470.3,471.17,465.5,465.5,11663.0,469.0348,469.9024,464.2477,464.2477,11663.0
2020-03-23 13:55:00,466.42,466.42,460.16,463.19,5617.0,465.1652,465.1652,458.922,461.9439,5617.0
2020-03-23 14:00:00,463.57,463.57,458.96,460.25,5340.0,462.3229,462.3229,457.7253,459.0118,5340.0
2020-03-23 14:05:00,460.08,466.14,459.62,459.63,8399.0,458.8423,464.886,458.3835,458.3935,8399.0
2020-03-23 14:10:00,459.52,462.86,458.75,459.19,5823.0,458.2838,461.6148,457.5158,457.9547,5823.0
2020-03-23 14:15:00,460.24,463.0,458.6,460.43,8736.0,459.0018,461.7544,457.3662,459.1913,8736.0
2020-03-23 14:20:00,461.14,463.49,459.16,462.97,12015.0,459.8994,462.2431,457.9247,461.7245,12015.0
2020-03-23 14:25:00,463.39,467.07,462.45,466.27,5401.0,462.1434,465.8135,461.2059,465.0156,5401.0
2020-03-23 14:30:00,466.1,466.47,460.43,461.47,10436.0,464.8461,465.2151,459.1913,460.2285,10436.0
2020-03-23 14:35:00,461.77,462.49,459.61,461.04,7860.0,460.5277,461.2458,458.3735,459.7997,7860.0
2020-03-23 14:40:00,461.33,463.04,459.27,459.5,10047.0,460.0889,461.7943,458.0344,458.2638,10047.0
2020-03-23 14:45:00,459.34,463.07,458.59,461.8,7938.0,458.1043,461.8242,457.3563,460.5576,7938.0
2020-03-23 14:50:00,463.19,463.19,455.04,456.18,9484.0,461.9439,461.9439,453.8158,454.9528,9484.0
2020-03-23 14:55:00,456.29,458.08,453.21,453.93,7408.0,455.0625,456.8476,451.9907,452.7088,7408.0
2020-03-23 15:00:00,454.38,458.0,452.12,456.47,8485.0,453.1576,456.7679,450.9037,455.242,8485.0
2020-03-23 15:05:00,455.12,455.74,453.79,454.01,6655.0,453.8956,454.5139,452.5692,452.7886,6655.0
2020-03-23 15:10:00,454.34,455.98,454.0,455.11,9354.0,453.1177,454.7533,452.7786,453.8856,9354.0
2020-03-23 15:15:00,455.41,456.51,454.42,454.91,10602.0,454.1848,455.2819,453.1975,453.6862,10602.0
2020-03-23 15:20:00,454.92,456.25,450.36,450.36,9831.0,453.6961,455.0226,449.1484,449.1484,9831.0
2020-03-23 15:25:00,451.15,452.56,450.1,451.07,5708.0,449.9363,451.3425,448.8891,449.8565,5708.0
2020-03-23 15:30:00,451.53,453.28,450.01,452.73,8948.0,450.3153,452.0606,448.7994,451.512,8948.0
2020-03-23 15:35:00,452.02,455.0,450.76,453.1,7424.0,450.8039,453.7759,449.5473,451.881,7424.0
2020-03-23 15:40:00,452.98,456.01,452.09,455.54,14839.0,451.7614,454.7832,450.8738,454.3145,14839.0
2020-03-23 15:45:00,455.5,459.4,455.5,456.5,17242.0,454.2746,458.1641,454.2746,455.2719,17242.0
2020-03-23 15:50:00,456.34,463.73,456.01,457.34,63984.0,455.1123,462.4824,454.7832,456.1096,63984.0
2020-03-23 15:55:00,458.01,460.17,455.25,455.62,52203.0,456.7778,458.932,454.0253,454.3943,52203.0
2020-03-24 09:30:00,468.22,471.99,465.48,470.22,24553.0,466.9604,470.7202,464.2277,468.955,24553.0
2020-03-24 09:35:00,467.43,469.97,450.0,450.38,17047.0,466.1725,468.7057,448.7894,449.1684,17047.0
2020-03-24 09:40:00,449.23,456.99,442.97,456.99,48175.0,448.0215,455.7606,441.7783,455.7606,48175.0
2020-03-24 09:45:00,455.52,456.0,450.06,452.5,17766.0,454.2945,454.7732,448.8492,451.2827,17766.0
2020-03-24 09:50:00,452.5,458.02,449.69,455.5,18520.0,451.2827,456.7878,448.4802,454.2746,18520.0
2020-03-24 09:55:00,455.63,455.72,447.04,450.63,25266.0,454.4042,454.494,445.8373,449.4177,25266.0
2020-03-24 10:00:00,449.38,453.0,447.04,451.84,15901.0,448.171,451.7813,445.8373,450.6244,15901.0
2020-03-24 10:05:00,452.86,454.97,447.82,447.82,11253.0,451.6417,453.746,446.6152,446.6152,11253.0
2020-03-24 10:10:00,450.08,450.08,445.69,447.77,22344.0,448.8692,448.8692,444.491,446.5654,22344.0
2020-03-24 10:15:00,448.0,449.98,445.38,446.97,20256.0,446.7948,448.7694,444.1818,445.7675,20256.0
2020-03-24 10:20:00,446.91,448.74,446.85,448.38,6888.0,445.7077,447.5328,445.6479,447.1737,6888.0
2020-03-24 10:25:00,448.74,449.83,446.8,446.94,10975.0,447.5328,448.6198,445.598,445.7376,10975.0
2020-03-24 10:30:00,446.94,447.26,445.27,446.25,8942.0,445.7376,446.0568,444.0721,445.0495,8942.0
2020-03-24 10:35:00,445.98,445.98,443.92,445.29,10196.0,444.7802,444.7802,442.7257,444.0921,10196.0
2020-03-24 10:40:00,444.86,445.52,441.22,441.36,18588.0,443.6632,444.3214,440.033,440.1726,18588.0
2020-03-24 10:45:00,441.0,441.0,425.0,425.0,56784.0,439.8136,439.8136,423.8566,423.8566,56784.0
2020-03-24 10:50:00,425.13,438.56,424.01,436.9,45224.0,423.9863,437.3802,422.8693,435.7246,45224.0
2020-03-24 10:55:00,436.63,436.88,430.44,434.94,26203.0,435.4553,435.7047,429.282,433.7699,26203.0
2020-03-24 11:00:00,435.09,442.14,433.56,442.14,36371.0,433.9195,440.9505,432.3936,440.9505,36371.0
2020-03-24 11:05:00,442.4,443.0,437.32,440.99,24282.0,441.2098,441.8082,436.1435,439.8036,24282.0
2020-03-24 11:10:00,442.47,448.02,440.0,444.64,12257.0,441.2796,446.8147,438.8163,443.4438,12257.0
2020-03-24 11:15:00,445.72,445.79,443.23,445.22,7372.0,444.5209,444.5907,442.0376,444.0222,7372.0
2020-03-24 11:20:00,444.13,444.96,442.65,443.56,7910.0,442.9352,443.7629,441.4592,442.3667,7910.0
2020-03-24 11:25:00,444.09,445.48,443.25,444.24,3273.0,442.8953,444.2815,442.0575,443.0449,3273.0
2020-03-24 11:30:00,445.48,445.49,440.46,441.96,6264.0,444.2815,444.2915,439.275,440.771,6264.0
2020-03-24 11:35:00,441.56,445.68,441.28,444.61,3307.0,440.3721,444.481,440.0928,443.4139,3307.0
2020-03-24 11:40:00,445.69,446.61,443.37,444.66,5584.0,444.491,445.4085,442.1772,443.4637,5584.0
2020-03-24 11:45:00,444.58,446.65,442.24,442.75,6050.0,443.384,445.4484,441.0503,441.5589,6050.0
2020-03-24 11:50:00,441.93,441.99,438.01,438.5,4144.0,440.7411,440.8009,436.8316,437.3203,4144.0
2020-03-24 11:55:00,440.98,443.41,439.66,443.41,4109.0,439.7936,442.2171,438.4772,442.2171,4109.0
2020-03-24 12:00:00,442.53,443.32,440.04,441.35,8009.0,441.3395,442.1274,438.8562,440.1627,8009.0
2020-03-24 12:05:00,441.59,444.13,441.56,443.55,2517.0,440.402,442.9352,440.3721,442.3567,2517.0
2020-03-24 12:10:00,443.42,445.03,442.73,442.73,3685.0,442.2271,443.8328,441.5389,441.5389,3685.0
2020-03-24 12:15:00,443.01,448.27,443.01,447.14,8709.0,441.8182,447.064,441.8182,445.9371,8709.0
2020-03-24 12:20:00,447.15,447.55,445.51,445.52,1300.0,445.947,446.346,444.3115,444.3214,1300.0
2020-03-24 12:25:00,446.25,446.36,441.43,445.57,4375.0,445.0495,445.1592,440.2424,444.3713,4375.0
2020-03-24 12:30:00,446.64,447.13,443.02,443.14,6039.0,445.4384,445.9271,441.8282,441.9478,6039.0
2020-03-24 12:35:00,443.1,447.12,443.1,447.12,1160.0,441.9079,445.9171,441.9079,445.9171,1160.0
2020-03-24 12:40:00,447.2,448.16,446.28,447.5,2918.0,445.9969,446.9543,445.0794,446.2961,2918.0
2020-03-24 12:45:00,447.81,447.81,445.26,447.01,11047.0,446.6053,446.6053,444.0621,445.8074,11047.0
2020-03-24 12:50:00,446.94,448.28,446.55,448.0,2026.0,445.7376,447.074,445.3487,446.7948,2026.0
2020-03-24 12:55:00,448.18,448.42,444.21,444.21,5300.0,446.9743,447.2136,443.015,443.015,5300.0
2020-03-24 13:00:00,443.99,445.8,443.96,444.8,2610.0,442.7955,444.6007,442.7656,443.6034,2610.0
2020-03-24 13:05:00,444.77,445.6,443.64,443.99,2267.0,443.5734,444.4012,442.4465,442.7955,2267.0
2020-03-24 13:10:00,443.76,445.62,443.76,445.38,4459.0,442.5662,444.4212,442.5662,444.1818,4459.0
2020-03-24 13:15:00,444.87,445.38,442.12,442.88,5054.0,443.6732,444.1818,440.9306,441.6885,5054.0
2020-03-24 13:20:00,442.5,445.33,442.5,444.38,2600.0,441.3096,444.1319,441.3096,443.1845,2600.0
2020-03-24 13:25:00,444.44,446.25,444.3,444.88,2808.0,443.2443,445.0495,443.1047,443.6832,2808.0
2020-03-24 13:30:00,444.84,446.27,444.84,446.13,2601.0,443.6433,445.0694,443.6433,444.9298,2601.0
2020-03-24 13:35:00,445.64,446.63,445.1,446.63,3009.0,444.4411,445.4284,443.9026,445.4284,3009.0
2020-03-24 13:40:00,446.34,447.28,445.33,446.11,2200.0,445.1392,446.0767,444.1319,444.9098,2200.0
2020-03-24 13:45:00,446.21,447.78,446.14,446.68,1700.0,445.0096,446.5754,444.9398,445.4783,1700.0
2020-03-24 13:50:00,446.63,447.43,445.34,447.43,5100.0,445.4284,446.2263,444.1419,446.2263,5100.0
2020-03-24 13:55:00,447.76,449.0,443.54,444.02,18415.0,446.5554,447.7921,442.3468,442.8255,18415.0
2020-03-24 14:00:00,444.69,446.88,444.12,444.75,3613.0,443.4937,445.6778,442.9252,443.5535,3613.0
2020-03-24 14:05:00,444.41,444.66,441.55,442.28,5105.0,443.2144,443.4637,440.3621,441.0901,5105.0
2020-03-24 14:10:00,441.66,442.47,440.11,440.9,31294.0,440.4718,441.2796,438.926,439.7139,31294.0
2020-03-24 14:15:00,440.69,445.61,440.29,443.84,4800.0,439.5044,444.4112,439.1055,442.646,4800.0
2020-03-24 14:20:00,443.8,444.69,442.66,443.64,2104.0,442.6061,443.4937,441.4691,442.4465,2104.0
2020-03-24 14:25:00,444.29,444.76,442.64,444.34,8176.0,443.0947,443.5635,441.4492,443.1446,8176.0
2020-03-24 14:30:00,443.7,446.49,443.05,445.54,2053.0,442.5063,445.2888,441.8581,444.3414,2053.0
2020-03-24 14:35:00,446.54,448.41,446.54,447.08,5851.0,445.3387,447.2037,445.3387,445.8772,5851.0
2020-03-24 14:40:00,447.12,448.43,446.17,447.11,4323.0,445.9171,447.2236,444.9697,445.9072,4323.0
2020-03-24 14:45:00,447.73,447.76,443.78,444.52,6559.0,446.5255,446.5554,442.5861,443.3241,6559.0
2020-03-24 14:50:00,445.0,448.12,445.0,446.66,4051.0,443.8028,446.9144,443.8028,445.4584,4051.0
2020-03-24 14:55:00,446.59,449.2,445.89,449.2,2100.0,445.3886,447.9915,444.6904,447.9915,2100.0
2020-03-24 15:00:00,450.0,450.08,445.68,447.55,6196.0,448.7894,448.8692,444.481,446.346,6196.0
2020-03-24 15:05:00,447.71,448.88,447.26,448.3,6851.0,446.5055,447.6724,446.0568,447.094,6851.0
2020-03-24 15:10:00,448.9,450.06,445.71,448.35,16525.0,447.6923,448.8492,444.5109,447.1438,16525.0
2020-03-24 15:15:00,448.17,448.74,444.15,446.14,8647.0,446.9643,447.5328,442.9551,444.9398,8647.0
2020-03-24 15:20:00,446.13,448.9,446.13,446.81,5209.0,444.9298,447.6923,444.9298,445.608,5209.0
2020-03-24 15:25:00,447.47,448.0,445.05,445.22,13964.0,446.2662,446.7948,443.8527,444.0222,13964.0
2020-03-24 15:30:00,445.18,447.06,444.34,444.58,11497.0,443.9823,445.8573,443.1446,443.384,11497.0
2020-03-24 15:35:00,444.02,444.02,442.85,443.33,12290.0,442.8255,442.8255,441.6586,442.1373,12290.0
2020-03-24 15:40:00,443.7,447.13,443.45,445.98,9555.0,442.5063,445.9271,442.257,444.7802,9555.0
2020-03-24 15:45:00,445.74,445.99,441.25,442.93,24233.0,444.5408,444.7902,440.0629,441.7384,24233.0
2020-03-24 15:50:00,443.23,453.4,442.79,452.92,43383.0,442.0376,452.1802,441.5988,451.7015,43383.0
2020-03-24 15:55:00,453.14,454.6,447.65,450.0,79998.0,451.9209,453.377,446.4457,448.7894,79998.0
2020-03-25 09:30:00,443.04,452.86,438.27,450.0,25787.0,441.8481,451.6417,437.0909,448.7894,25787.0
2020-03-25 09:35:00,450.99,452.73,442.39,447.83,25715.0,449.7767,451.512,441.1999,446.6252,25715.0
2020-03-25 09:40:00,447.91,449.99,445.73,448.4,18463.0,446.705,448.7794,444.5309,447.1937,18463.0
2020-03-25 09:45:00,448.4,450.9,446.97,448.75,18604.0,447.1937,449.687,445.7675,447.5427,18604.0
2020-03-25 09:50:00,449.99,451.69,447.67,448.31,9169.0,448.7794,450.4748,446.4656,447.1039,9169.0
2020-03-25 09:55:00,447.91,451.95,446.39,446.42,7877.0,446.705,450.7341,445.1891,445.219,7877.0
2020-03-25 10:00:00,447.0,448.86,445.0,446.43,10346.0,445.7975,447.6524,443.8028,445.229,10346.0
2020-03-25 10:05:00,446.21,449.4,445.41,448.14,5795.0,445.0096,448.191,444.2117,446.9344,5795.0
2020-03-25 10:10:00,449.39,449.84,446.29,449.84,3982.0,448.181,448.6298,445.0894,448.6298,3982.0
2020-03-25 10:15:00,449.23,450.77,447.86,450.2,4747.0,448.0215,449.5573,446.6551,448.9888,4747.0
2020-03-25 10:20:00,450.13,452.72,449.64,452.25,10396.0,448.919,451.5021,448.4303,451.0333,10396.0
2020-03-25 10:25:00,452.05,453.39,449.47,452.96,9940.0,450.8339,452.1703,448.2608,451.7414,9940.0
2020-03-25 10:30:00,453.4,456.81,451.23,452.06,13783.0,452.1802,455.5811,450.0161,450.8438,13783.0
2020-03-25 10:35:00,453.25,455.84,452.0,452.77,3550.0,452.0306,454.6137,450.784,451.5519,3550.0
2020-03-25 10:40:00,453.97,454.96,453.14,454.29,20263.0,452.7487,453.736,451.9209,453.0678,20263.0
2020-03-25 10:45:00,454.26,454.96,451.41,452.1,4647.0,453.0379,453.736,450.1956,450.8837,4647.0
2020-03-25 10:50:00,453.81,458.09,453.81,458.09,3870.0,452.5891,456.8576,452.5891,456.8576,3870.0
2020-03-25 10:55:00,456.75,458.83,455.98,458.25,5491.0,455.5212,457.5956,454.7533,457.0172,5491.0
2020-03-25 11:00:00,457.3,458.01,454.89,455.76,3986.0,456.0697,456.7778,453.6662,454.5339,3986.0
2020-03-25 11:05:00,456.37,457.16,454.39,454.56,6259.0,455.1422,455.9301,453.1676,453.3371,6259.0
2020-03-25 11:10:00,454.56,454.99,451.74,451.93,4900.0,453.3371,453.766,450.5247,450.7142,4900.0
2020-03-25 11:15:00,451.67,452.22,448.7,451.24,5707.0,450.4549,451.0034,447.4929,450.026,5707.0
2020-03-25 11:20:00,451.13,451.45,448.62,449.89,7444.0,449.9163,450.2355,447.4131,448.6797,7444.0
2020-03-25 11:25:00,449.56,453.89,449.56,451.0,3901.0,448.3506,452.6689,448.3506,449.7867,3901.0
2020-03-25 11:30:00,449.95,450.71,448.9,450.36,2479.0,448.7395,449.4975,447.6923,449.1484,2479.0
2020-03-25 11:35:00,449.98,451.2,449.02,449.81,4325.0,448.7694,449.9862,447.812,448.5999,4325.0
2020-03-25 11:40:00,449.27,450.18,447.48,448.43,4116.0,448.0613,448.9689,446.2762,447.2236,4116.0
2020-03-25 11:45:00,448.19,451.0,447.18,450.73,2500.0,446.9842,449.7867,445.977,449.5174,2500.0
2020-03-25 11:50:00,450.95,451.1,449.43,450.62,4575.0,449.7368,449.8864,448.2209,449.4077,4575.0
2020-03-25 11:55:00,449.78,452.9,447.51,452.9,7286.0,448.57,451.6816,446.3061,451.6816,7286.0
2020-03-25 12:00:00,453.62,456.2,453.01,456.03,8793.0,452.3996,454.9727,451.7913,454.8032,8793.0
2020-03-25 12:05:00,455.64,456.59,453.36,453.36,3400.0,454.4142,455.3617,452.1403,452.1403,3400.0
2020-03-25 12:10:00,453.22,454.34,453.19,454.09,1900.0,452.0007,453.1177,451.9708,452.8684,1900.0
2020-03-25 12:15:00,454.27,456.84,453.66,456.18,3628.0,453.0479,455.611,452.4395,454.9528,3628.0
2020-03-25 12:20:00,456.87,456.87,455.54,456.03,1525.0,455.6409,455.6409,454.3145,454.8032,1525.0
2020-03-25 12:25:00,456.88,457.18,456.06,456.23,2048.0,455.6509,455.9501,454.8331,455.0026,2048.0
2020-03-25 12:30:00,456.71,456.72,452.83,452.83,6768.0,455.4813,455.4913,451.6118,451.6118,6768.0
2020-03-25 12:35:00,452.58,453.35,449.05,449.34,18582.0,451.3624,452.1304,447.8419,448.1312,18582.0
2020-03-25 12:40:00,449.15,449.49,445.05,446.25,13112.0,447.9417,448.2808,443.8527,445.0495,13112.0
2020-03-25 12:45:00,446.49,449.53,446.49,449.33,4895.0,445.2888,448.3206,445.2888,448.1212,4895.0
2020-03-25 12:50:00,449.22,451.3,447.73,448.27,5696.0,448.0115,450.0859,446.5255,447.064,5696.0
2020-03-25 12:55:00,447.88,450.11,447.0,447.57,5500.0,446.6751,448.8991,445.7975,446.3659,5500.0
2020-03-25 13:00:00,449.02,451.8,448.97,451.8,2800.0,447.812,450.5845,447.7622,450.5845,2800.0
2020-03-25 13:05:00,451.55,454.65,450.99,454.58,15510.0,450.3352,453.4269,449.7767,453.3571,15510.0
2020-03-25 13:10:00,453.73,457.14,453.56,454.94,13332.0,452.5093,455.9102,452.3398,453.7161,13332.0
2020-03-25 13:15:00,454.95,455.67,452.65,454.87,5697.0,453.7261,454.4441,451.4323,453.6463,5697.0
2020-03-25 13:20:00,455.96,456.0,452.6,452.69,1630.0,454.7333,454.7732,451.3824,451.4721,1630.0
2020-03-25 13:25:00,453.64,455.05,452.87,454.84,4229.0,452.4196,453.8258,451.6517,453.6164,4229.0
2020-03-25 13:30:00,454.06,455.15,451.51,453.88,4700.0,452.8385,453.9255,450.2953,452.6589,4700.0
2020-03-25 13:35:00,452.84,453.59,451.36,452.68,5384.0,451.6217,452.3697,450.1457,451.4622,5384.0
2020-03-25 13:40:00,451.31,451.97,450.24,451.54,4841.0,450.0959,450.7541,449.0287,450.3252,4841.0
2020-03-25 13:45:00,451.55,452.38,447.07,448.25,8376.0,450.3352,451.163,445.8673,447.0441,8376.0
2020-03-25 13:50:00,447.71,447.71,442.96,443.39,13209.0,446.5055,446.5055,441.7683,442.1972,13209.0
2020-03-25 13:55:00,443.02,444.05,440.14,442.35,15337.0,441.8282,442.8554,438.9559,441.16,15337.0
2020-03-25 14:00:00,443.27,443.37,440.0,440.16,11186.0,442.0775,442.1772,438.8163,438.9759,11186.0
2020-03-25 14:05:00,440.0,444.07,440.0,442.21,14183.0,438.8163,442.8753,438.8163,441.0203,14183.0
2020-03-25 14:10:00,443.52,444.34,440.1,442.3,7024.0,442.3268,443.1446,438.916,441.1101,7024.0
2020-03-25 14:15:00,441.28,441.77,440.0,441.77,8858.0,440.0928,440.5815,438.8163,440.5815,8858.0
2020-03-25 14:20:00,441.55,441.55,439.17,439.79,8239.0,440.3621,440.3621,437.9885,438.6068,8239.0
2020-03-25 14:25:00,439.98,441.2,438.66,439.71,5907.0,438.7963,440.0131,437.4799,438.5271,5907.0
2020-03-25 14:30:00,439.4,440.11,438.5,439.11,3097.0,438.2179,438.926,437.3203,437.9287,3097.0
2020-03-25 14:35:00,439.97,443.8,438.52,442.68,8214.0,438.7864,442.6061,437.3403,441.4891,8214.0
2020-03-25 14:40:00,442.67,442.67,440.77,441.42,4110.0,441.4791,441.4791,439.5842,440.2325,4110.0
2020-03-25 14:45:00,440.78,441.55,439.8,439.8,4873.0,439.5942,440.3621,438.6168,438.6168,4873.0
2020-03-25 14:50:00,439.67,440.51,437.49,437.99,5965.0,438.4872,439.3249,436.313,436.8117,5965.0
2020-03-25 14:55:00,437.99,440.87,437.69,437.99,9574.0,436.8117,439.6839,436.5125,436.8117,9574.0
2020-03-25 15:00:00,438.0,440.9,437.97,440.9,12819.0,436.8217,439.7139,436.7917,439.7139,12819.0
2020-03-25 15:05:00,441.45,441.68,438.0,438.63,6098.0,440.2624,440.4918,436.8217,437.45,6098.0
2020-03-25 15:10:00,438.0,438.06,437.0,437.67,10444.0,436.8217,436.8815,435.8244,436.4926,10444.0
2020-03-25 15:15:00,438.08,439.94,438.05,439.42,6038.0,436.9014,438.7564,436.8715,438.2378,6038.0
2020-03-25 15:20:00,439.13,439.91,437.44,438.04,7115.0,437.9486,438.7265,436.2632,436.8616,7115.0
2020-03-25 15:25:00,437.65,438.2,435.0,435.5,9096.0,436.4726,437.0211,433.8297,434.3284,9096.0
2020-03-25 15:30:00,435.02,438.3,435.02,437.05,5914.0,433.8497,437.1209,433.8497,435.8742,5914.0
2020-03-25 15:35:00,436.98,439.24,436.71,439.12,9836.0,435.8044,438.0583,435.5351,437.9386,9836.0
2020-03-25 15:40:00,439.16,441.4,438.0,438.31,8365.0,437.9785,440.2125,436.8217,437.1308,8365.0
2020-03-25 15:45:00,438.59,440.78,434.0,434.77,20768.0,437.4101,439.5942,432.8324,433.6004,20768.0
2020-03-25 15:50:00,435.39,435.94,428.69,431.44,40843.0,434.2187,434.7672,427.5367,430.2793,40843.0
2020-03-25 15:55:00,430.29,432.63,427.08,428.73,67102.0,429.1324,431.4661,425.931,427.5766,67102.0
2020-03-26 09:30:00,426.51,439.91,426.25,434.41,36678.0,425.3626,438.7265,425.1033,433.2413,36678.0
2020-03-26 09:35:00,435.84,436.22,428.07,432.69,14747.0,434.6675,435.0465,426.9184,431.5259,14747.0
2020-03-26 09:40:00,430.52,433.62,424.02,425.95,17367.0,429.3618,432.4534,422.8793,424.8041,17367.0
2020-03-26 09:45:00,424.03,432.61,424.03,432.1,11794.0,422.8892,431.4462,422.8892,430.9375,11794.0
2020-03-26 09:50:00,432.1,432.1,427.5,427.95,5517.0,430.9375,430.9375,426.3499,426.7987,5517.0
2020-03-26 09:55:00,428.0,432.46,427.52,431.05,13040.0,426.8486,431.2966,426.3699,429.8904,13040.0
2020-03-26 10:00:00,431.86,432.47,429.89,430.86,25024.0,430.6982,431.3065,428.7335,429.7009,25024.0
2020-03-26 10:05:00,431.16,432.7,430.0,431.84,28777.0,430.0001,431.5359,428.8432,430.6782,28777.0
2020-03-26 10:10:00,431.42,432.57,429.72,431.98,17318.0,430.2594,431.4063,428.5639,430.8179,17318.0
2020-03-26 10:15:00,431.04,438.51,430.08,438.44,30617.0,429.8804,437.3303,428.923,437.2605,30617.0
2020-03-26 10:20:00,438.07,438.44,433.42,436.96,12731.0,436.8915,437.2605,432.254,435.7845,12731.0
2020-03-26 10:25:00,436.01,438.14,435.61,436.77,14629.0,434.837,436.9613,434.4381,435.595,14629.0
2020-03-26 10:30:00,436.38,437.56,435.24,436.4,17393.0,435.206,436.3828,434.0691,435.226,17393.0
2020-03-26 10:35:00,435.7,438.88,434.71,438.56,21829.0,434.5279,437.6993,433.5405,437.3802,21829.0
2020-03-26 10:40:00,437.79,440.88,435.72,440.25,20469.0,436.6122,439.6939,434.5478,439.0656,20469.0
2020-03-26 10:45:00,440.13,442.33,439.0,441.45,15134.0,438.9459,441.14,437.819,440.2624,15134.0
2020-03-26 10:50:00,441.82,441.99,436.4,437.34,9221.0,440.6314,440.8009,435.226,436.1634,9221.0
2020-03-26 10:55:00,439.42,441.0,438.08,440.7,6018.0,438.2378,439.8136,436.9014,439.5144,6018.0
2020-03-26 11:00:00,441.75,444.0,439.12,443.91,15203.0,440.5616,442.8055,437.9386,442.7158,15203.0
2020-03-26 11:05:00,444.0,446.12,441.95,442.29,19886.0,442.8055,444.9198,440.761,441.1001,19886.0
2020-03-26 11:10:00,442.96,443.94,441.94,443.94,5100.0,441.7683,442.7457,440.7511,442.7457,5100.0
2020-03-26 11:15:00,443.47,446.89,443.03,446.36,19056.0,442.2769,445.6877,441.8381,445.1592,19056.0
2020-03-26 11:20:00,446.33,446.33,443.03,444.16,9348.0,445.1293,445.1293,441.8381,442.9651,9348.0
2020-03-26 11:25:00,443.74,444.1,441.01,443.01,5360.0,442.5462,442.9053,439.8236,441.8182,5360.0
2020-03-26 11:30:00,443.82,443.85,441.4,441.4,10795.0,442.626,442.6559,440.2125,440.2125,10795.0
2020-03-26 11:35:00,441.1,441.1,438.08,439.39,9445.0,439.9133,439.9133,436.9014,438.2079,9445.0
2020-03-26 11:40:00,439.9,441.23,438.16,439.23,8240.0,438.7166,440.043,436.9812,438.0484,8240.0
2020-03-26 11:45:00,438.93,439.15,435.0,436.34,13122.0,437.7492,437.9686,433.8297,435.1661,13122.0
2020-03-26 11:50:00,435.97,437.22,435.06,436.04,12336.0,434.7971,436.0438,433.8896,434.8669,12336.0
2020-03-26 11:55:00,435.99,437.15,433.13,437.0,7159.0,434.8171,435.9739,431.9648,435.8244,7159.0
2020-03-26 12:00:00,436.41,438.39,434.94,434.94,7164.0,435.2359,437.2106,433.7699,433.7699,7164.0
2020-03-26 12:05:00,434.24,437.64,434.0,436.38,18439.0,433.0718,436.4626,432.8324,435.206,18439.0
2020-03-26 12:10:00,436.5,437.7,435.39,436.1,12254.0,435.3257,436.5225,434.2187,434.9268,12254.0
2020-03-26 12:15:00,436.44,437.78,435.75,437.65,10804.0,435.2659,436.6023,434.5777,436.4726,10804.0
2020-03-26 12:20:00,437.37,440.8,437.12,439.86,17839.0,436.1934,439.6141,435.944,438.6767,17839.0
2020-03-26 12:25:00,440.46,440.46,437.44,437.44,1935.0,439.275,439.275,436.2632,436.2632,1935.0
2020-03-26 12:30:00,438.44,438.94,435.33,436.77,8450.0,437.2605,437.7591,434.1588,435.595,8450.0
2020-03-26 12:35:00,436.69,437.08,434.39,436.13,9215.0,435.5152,435.9041,433.2214,434.9567,9215.0
2020-03-26 12:40:00,435.42,437.79,433.12,437.16,7129.0,434.2486,436.6122,431.9548,435.9839,7129.0
2020-03-26 12:45:00,436.85,437.69,436.14,437.46,10424.0,435.6748,436.5125,434.9667,436.2831,10424.0
2020-03-26 12:50:00,437.67,439.27,437.41,437.41,3595.0,436.4926,438.0882,436.2333,436.2333,3595.0
2020-03-26 12:55:00,437.37,438.41,436.23,437.0,8107.0,436.1934,437.2306,435.0564,435.8244,8107.0
2020-03-26 13:00:00,437.06,437.78,436.65,437.57,10257.0,435.8842,436.6023,435.4753,436.3928,10257.0
2020-03-26 13:05:00,437.54,438.39,434.18,435.3,12829.0,436.3629,437.2106,433.0119,434.1289,12829.0
2020-03-26 13:10:00,435.73,436.47,433.86,436.36,7300.0,434.5578,435.2958,432.6928,435.1861,7300.0
2020-03-26 13:15:00,435.92,437.84,435.47,436.43,12185.0,434.7473,436.6621,434.2985,435.2559,12185.0
2020-03-26 13:20:00,436.43,437.0,434.47,437.0,6049.0,435.2559,435.8244,433.3012,435.8244,6049.0
2020-03-26 13:25:00,436.95,437.37,435.46,436.88,4250.0,435.7745,436.1934,434.2885,435.7047,4250.0
2020-03-26 13:30:00,436.28,436.28,432.47,434.41,7253.0,435.1063,435.1063,431.3065,433.2413,7253.0
2020-03-26 13:35:00,434.64,436.27,434.3,436.25,8710.0,433.4707,435.0963,433.1316,435.0764,8710.0
2020-03-26 13:40:00,436.46,437.95,434.96,434.96,3800.0,435.2858,436.7718,433.7898,433.7898,3800.0
2020-03-26 13:45:00,436.42,436.6,434.11,436.06,7452.0,435.2459,435.4254,432.9421,434.8869,7452.0
2020-03-26 13:50:00,435.74,435.93,434.15,435.04,6192.0,434.5677,434.7572,432.982,433.8696,6192.0
2020-03-26 13:55:00,435.08,436.95,434.24,436.95,2873.0,433.9095,435.7745,433.0718,435.7745,2873.0
2020-03-26 14:00:00,436.99,439.04,436.99,438.69,3491.0,435.8144,437.8589,435.8144,437.5098,3491.0
2020-03-26 14:05:00,438.78,438.78,436.65,438.09,7238.0,437.5996,437.5996,435.4753,436.9114,7238.0
2020-03-26 14:10:00,437.16,438.5,436.79,437.49,3350.0,435.9839,437.3203,435.6149,436.313,3350.0
2020-03-26 14:15:00,437.73,439.99,437.63,439.88,4727.0,436.5524,438.8063,436.4527,438.6966,4727.0
2020-03-26 14:20:00,440.0,442.0,439.52,440.34,8373.0,438.8163,440.8109,438.3376,439.1554,8373.0
2020-03-26 14:25:00,439.07,442.43,439.07,442.43,2600.0,437.8888,441.2397,437.8888,441.2397,2600.0
2020-03-26 14:30:00,442.12,444.0,442.0,443.81,5454.0,440.9306,442.8055,440.8109,442.616,5454.0
2020-03-26 14:35:00,443.55,443.84,439.99,441.16,7906.0,442.3567,442.646,438.8063,439.9732,7906.0
2020-03-26 14:40:00,440.75,442.38,439.54,439.68,7063.0,439.5643,441.1899,438.3575,438.4971,7063.0
2020-03-26 14:45:00,439.91,442.73,439.71,440.81,4662.0,438.7265,441.5389,438.5271,439.6241,4662.0
2020-03-26 14:50:00,440.43,440.89,438.43,439.0,7998.0,439.2451,439.7039,437.2505,437.819,7998.0
2020-03-26 14:55:00,438.6,441.14,438.0,440.25,20890.0,437.42,439.9532,436.8217,439.0656,20890.0
2020-03-26 15:00:00,440.49,442.28,439.79,442.02,5578.0,439.305,441.0901,438.6068,440.8308,5578.0
2020-03-26 15:05:00,442.43,443.91,440.77,443.07,9482.0,441.2397,442.7158,439.5842,441.878,9482.0
2020-03-26 15:10:00,443.37,445.28,442.73,444.23,10119.0,442.1772,444.0821,441.5389,443.0349,10119.0
2020-03-26 15:15:00,444.93,445.69,444.19,445.44,11959.0,443.733,444.491,442.995,444.2416,11959.0
2020-03-26 15:20:00,445.65,445.98,443.53,444.14,31963.0,444.4511,444.7802,442.3368,442.9451,31963.0
2020-03-26 15:25:00,444.28,445.98,444.22,445.0,5000.0,443.0848,444.7802,443.0249,443.8028,5000.0
2020-03-26 15:30:00,445.62,449.0,445.27,448.22,11958.0,444.4212,447.7921,444.0721,447.0142,11958.0
2020-03-26 15:35:00,447.67,450.0,444.78,445.49,12423.0,446.4656,448.7894,443.5834,444.2915,12423.0
2020-03-26 15:40:00,445.51,449.0,445.51,447.05,15993.0,444.3115,447.7921,444.3115,445.8473,15993.0
2020-03-26 15:45:00,446.75,447.0,444.7,446.84,9652.0,445.5481,445.7975,443.5036,445.6379,9652.0
2020-03-26 15:50:00,447.24,449.96,445.42,447.98,58719.0,446.0368,448.7495,444.2217,446.7748,58719.0
2020-03-26 15:55:00,447.98,452.7,446.37,452.32,75446.0,446.7748,451.4821,445.1691,451.1031,75446.0
2020-03-27 09:30:00,446.03,455.67,445.15,454.46,22327.0,444.8301,454.4441,443.9524,453.2374,22327.0
2020-03-27 09:35:00,454.5,457.5,451.2,451.74,19183.0,453.2773,456.2692,449.9862,450.5247,19183.0
2020-03-27 09:40:00,451.78,451.99,447.04,449.81,5698.0,450.5646,450.774,445.8373,448.5999,5698.0
2020-03-27 09:45:00,449.84,451.59,448.27,451.59,4660.0,448.6298,450.3751,447.064,450.3751,4660.0
2020-03-27 09:50:00,452.72,456.68,451.85,451.85,13075.0,451.5021,455.4514,450.6344,450.6344,13075.0
2020-03-27 09:55:00,451.56,454.96,451.56,454.8,4962.0,450.3452,453.736,450.3452,453.5765,4962.0
2020-03-27 10:00:00,454.09,455.41,452.4,454.83,9346.0,452.8684,454.1848,451.1829,453.6064,9346.0
2020-03-27 10:05:00,454.89,455.0,452.81,454.39,5070.0,453.6662,453.7759,451.5918,453.1676,5070.0
2020-03-27 10:10:00,453.77,454.03,450.0,451.32,7729.0,452.5492,452.8085,448.7894,450.1058,7729.0
2020-03-27 10:15:00,451.32,452.07,447.37,448.71,13412.0,450.1058,450.8538,446.1665,447.5029,13412.0
2020-03-27 10:20:00,449.63,452.37,448.99,451.39,3497.0,448.4204,451.153,447.7821,450.1756,3497.0
2020-03-27 10:25:00,450.64,452.39,447.41,450.48,5183.0,449.4277,451.173,446.2063,449.2681,5183.0
2020-03-27 10:30:00,450.2,451.06,449.99,450.87,7828.0,448.9888,449.8465,448.7794,449.657,7828.0
2020-03-27 10:35:00,450.88,452.8,450.61,452.8,5692.0,449.667,451.5818,449.3977,451.5818,5692.0
2020-03-27 10:40:00,453.2,455.73,453.2,454.47,4805.0,451.9808,454.504,451.9808,453.2474,4805.0
2020-03-27 10:45:00,454.32,454.47,452.33,453.96,4658.0,453.0978,453.2474,451.1131,452.7387,4658.0
2020-03-27 10:50:00,453.23,454.51,451.18,454.5,1303.0,452.0107,453.2872,449.9662,453.2773,1303.0
2020-03-27 10:55:00,454.7,457.22,454.03,457.12,9383.0,453.4767,455.99,452.8085,455.8902,9383.0
2020-03-27 11:00:00,457.0,457.97,456.21,456.65,9239.0,455.7705,456.7379,454.9827,455.4215,9239.0
2020-03-27 11:05:00,457.02,460.04,457.02,460.04,2465.0,455.7905,458.8024,455.7905,458.8024,2465.0
2020-03-27 11:10:00,460.38,462.49,459.85,461.56,13888.0,459.1415,461.2458,458.6129,460.3183,13888.0
2020-03-27 11:15:00,461.33,462.83,461.33,462.19,7090.0,460.0889,461.5849,460.0889,460.9466,7090.0
2020-03-27 11:20:00,461.69,462.48,458.04,461.97,10219.0,460.4479,461.2358,456.8077,460.7272,10219.0
2020-03-27 11:25:00,461.58,462.51,461.31,462.51,8620.0,460.3382,461.2657,460.069,461.2657,8620.0
2020-03-27 11:30:00,462.56,463.27,462.12,462.92,13801.0,461.3156,462.0237,460.8768,461.6746,13801.0
2020-03-27 11:35:00,462.95,463.41,458.7,460.12,12386.0,461.7045,462.1633,457.466,458.8822,12386.0
2020-03-27 11:40:00,460.78,461.97,459.35,461.0,8146.0,459.5404,460.7272,458.1142,459.7598,8146.0
2020-03-27 11:45:00,460.79,461.09,459.46,459.56,12029.0,459.5504,459.8495,458.2239,458.3237,12029.0
2020-03-27 11:50:00,459.56,463.0,459.56,463.0,7822.0,458.3237,461.7544,458.3237,461.7544,7822.0
2020-03-27 11:55:00,462.45,463.21,459.57,460.42,8232.0,461.2059,461.9638,458.3336,459.1813,8232.0
2020-03-27 12:00:00,460.42,462.99,459.68,462.89,7133.0,459.1813,461.7444,458.4433,461.6447,7133.0
2020-03-27 12:05:00,461.66,463.0,461.13,461.13,3185.0,460.418,461.7544,459.8894,459.8894,3185.0
2020-03-27 12:10:00,461.53,462.95,461.39,462.0,8440.0,460.2884,461.7045,460.1487,460.7571,8440.0
2020-03-27 12:15:00,462.05,462.42,460.9,462.42,4856.0,460.807,461.176,459.6601,461.176,4856.0
2020-03-27 12:20:00,462.86,463.0,462.4,463.0,4131.0,461.6148,461.7544,461.156,461.7544,4131.0
2020-03-27 12:25:00,463.02,465.79,463.02,464.87,12250.0,461.7744,464.5369,461.7744,463.6194,12250.0
2020-03-27 12:30:00,464.62,465.48,463.27,464.02,14144.0,463.37,464.2277,462.0237,462.7717,14144.0
2020-03-27 12:35:00,463.87,464.4,461.61,463.42,11359.0,462.6221,463.1506,460.3681,462.1733,11359.0
2020-03-27 12:40:00,461.8,464.49,461.59,463.61,6821.0,460.5576,463.2404,460.3482,462.3628,6821.0
2020-03-27 12:45:00,463.69,463.84,463.02,463.53,3400.0,462.4425,462.5921,461.7744,462.283,3400.0
2020-03-27 12:50:00,463.09,464.55,463.04,464.32,42447.0,461.8442,463.3002,461.7943,463.0709,42447.0
2020-03-27 12:55:00,464.41,464.41,463.49,463.75,2599.0,463.1606,463.1606,462.2431,462.5024,2599.0
2020-03-27 13:00:00,464.22,465.2,463.24,463.24,7429.0,462.9711,463.9485,461.9938,461.9938,7429.0
2020-03-27 13:05:00,462.83,462.83,459.49,461.03,5925.0,461.5849,461.5849,458.2538,459.7897,5925.0
2020-03-27 13:10:00,461.81,462.37,460.37,460.98,800.0,460.5676,461.1261,459.1315,459.7398,800.0
2020-03-27 13:15:00,461.08,461.08,458.97,460.1,3324.0,459.8396,459.8396,457.7352,458.8622,3324.0
2020-03-27 13:20:00,460.85,462.35,460.85,461.27,2002.0,459.6102,461.1062,459.6102,460.0291,2002.0
2020-03-27 13:25:00,461.69,463.26,460.65,460.65,1871.0,460.4479,462.0137,459.4107,459.4107,1871.0
2020-03-27 13:30:00,461.27,464.26,461.26,464.0,1000.0,460.0291,463.011,460.0191,462.7517,1000.0
2020-03-27 13:35:00,464.0,464.54,462.32,464.06,4153.0,462.7517,463.2903,461.0762,462.8116,4153.0
2020-03-27 13:40:00,464.25,464.91,461.51,463.24,8157.0,463.001,463.6593,460.2684,461.9938,8157.0
2020-03-27 13:45:00,463.0,463.53,459.9,460.5,9400.0,461.7544,462.283,458.6627,459.2611,9400.0
2020-03-27 13:50:00,459.78,461.3,459.78,459.85,3919.0,458.5431,460.059,458.5431,458.6129,3919.0
2020-03-27 13:55:00,460.19,460.74,458.76,459.52,5569.0,458.952,459.5005,457.5258,458.2838,5569.0
2020-03-27 14:00:00,459.37,460.29,458.75,460.05,9099.0,458.1342,459.0517,457.5158,458.8123,9099.0
2020-03-27 14:05:00,458.94,460.82,458.9,460.81,504.0,457.7053,459.5803,457.6654,459.5703,504.0
2020-03-27 14:10:00,460.71,460.83,459.08,460.53,5054.0,459.4706,459.5902,457.845,459.2911,5054.0
2020-03-27 14:15:00,460.67,461.11,459.24,461.11,5722.0,459.4307,459.8695,458.0045,459.8695,5722.0
2020-03-27 14:20:00,460.55,460.69,458.32,458.37,3900.0,459.311,459.4506,457.087,457.1369,3900.0
2020-03-27 14:25:00,458.24,459.02,457.38,458.06,3478.0,457.0072,457.7851,456.1495,456.8277,3478.0
2020-03-27 14:30:00,458.5,460.0,458.04,459.38,3827.0,457.2665,458.7625,456.8077,458.1441,3827.0
2020-03-27 14:35:00,459.35,460.2,458.06,459.12,5856.0,458.1142,458.9619,456.8277,457.8848,5856.0
2020-03-27 14:40:00,459.4,459.4,457.09,457.09,2450.0,458.1641,458.1641,455.8603,455.8603,2450.0
2020-03-27 14:45:00,457.4,458.93,456.14,458.16,7863.0,456.1695,457.6954,454.9129,456.9274,7863.0
2020-03-27 14:50:00,457.63,460.69,457.33,459.45,10269.0,456.3989,459.4506,456.0997,458.214,10269.0
2020-03-27 14:55:00,460.59,460.59,459.15,460.54,6890.0,459.3509,459.3509,457.9148,459.301,6890.0
2020-03-27 15:00:00,460.44,460.49,458.97,459.51,7565.0,459.2013,459.2512,457.7352,458.2738,7565.0
2020-03-27 15:05:00,459.52,460.01,458.9,459.47,7109.0,458.2838,458.7725,457.6654,458.2339,7109.0
2020-03-27 15:10:00,459.49,459.99,457.05,457.97,7530.0,458.2538,458.7525,455.8204,456.7379,7530.0
2020-03-27 15:15:00,457.94,459.2,457.7,458.22,5942.0,456.708,457.9646,456.4687,456.9873,5942.0
2020-03-27 15:20:00,457.7,458.89,457.7,458.24,3919.0,456.4687,457.6555,456.4687,457.0072,3919.0
2020-03-27 15:25:00,458.67,461.56,458.35,459.31,9100.0,457.4361,460.3183,457.1169,458.0743,9100.0
2020-03-27 15:30:00,459.16,459.16,456.59,456.99,8232.0,457.9247,457.9247,455.3617,455.7606,8232.0
2020-03-27 15:35:00,456.98,458.57,456.61,457.57,14936.0,455.7506,457.3363,455.3816,456.339,14936.0
2020-03-27 15:40:00,457.6,457.6,453.41,454.34,11513.0,456.3689,456.3689,452.1902,453.1177,11513.0
2020-03-27 15:45:00,454.23,455.21,453.02,453.62,11622.0,453.008,453.9854,451.8013,452.3996,11622.0
2020-03-27 15:50:00,453.54,454.02,447.24,449.35,37354.0,452.3199,452.7986,446.0368,448.1411,37354.0
2020-03-27 15:55:00,448.45,451.81,447.33,448.05,38388.0,447.2435,450.5945,446.1266,446.8446,38388.0
2020-03-30 09:30:00,463.09,465.0,461.32,464.1,64218.0,461.8442,463.749,460.0789,462.8514,64218.0
2020-03-30 09:35:00,463.64,464.82,461.0,463.86,22834.0,462.3927,463.5695,459.7598,462.6121,22834.0
2020-03-30 09:40:00,463.88,464.98,462.71,464.0,14644.0,462.632,463.7291,461.4652,462.7517,14644.0
2020-03-30 09:45:00,464.15,469.8,462.72,468.27,23916.0,462.9013,468.5361,461.4752,467.0102,23916.0
2020-03-30 09:50:00,468.41,469.0,466.51,468.06,12036.0,467.1499,467.7383,465.255,466.8008,12036.0
2020-03-30 09:55:00,468.36,470.0,466.51,469.57,14132.0,467.1,468.7356,465.255,468.3067,14132.0
2020-03-30 10:00:00,469.5,474.0,466.64,472.76,26815.0,468.2369,472.7248,465.3846,471.4881,26815.0
2020-03-30 10:05:00,474.01,474.86,469.24,469.24,24629.0,472.7348,473.5825,467.9776,467.9776,24629.0
2020-03-30 10:10:00,469.01,470.24,467.5,469.96,13832.0,467.7482,468.9749,466.2423,468.6957,13832.0
2020-03-30 10:15:00,469.3,470.99,468.52,469.37,7531.0,468.0375,469.7229,467.2596,468.1073,7531.0
2020-03-30 10:20:00,468.35,469.55,466.76,468.02,7848.0,467.09,468.2868,465.5043,466.7609,7848.0
2020-03-30 10:25:00,467.54,467.7,466.08,467.38,6408.0,466.2822,466.4418,464.8261,466.1226,6408.0
2020-03-30 10:30:00,466.87,469.04,466.51,469.04,13161.0,465.614,467.7782,465.255,467.7782,13161.0
2020-03-30 10:35:00,469.45,469.45,467.1,468.54,5711.0,468.1871,468.1871,465.8434,467.2795,5711.0
2020-03-30 10:40:00,468.16,469.35,466.18,466.29,23185.0,466.9005,468.0873,464.9259,465.0356,23185.0
2020-03-30 10:45:00,466.68,467.42,465.4,467.0,23228.0,465.4245,466.1625,464.1479,465.7436,23228.0
2020-03-30 10:50:00,467.46,467.46,465.67,465.92,5754.0,466.2024,466.2024,464.4172,464.6666,5754.0
2020-03-30 10:55:00,465.84,469.0,465.36,465.82,38915.0,464.5868,467.7383,464.1081,464.5668,38915.0
2020-03-30 11:00:00,465.84,468.72,465.06,466.94,8598.0,464.5868,467.459,463.8089,465.6838,8598.0
2020-03-30 11:05:00,466.83,467.73,465.9,466.6,11737.0,465.5741,466.4717,464.6466,465.3447,11737.0
2020-03-30 11:10:00,466.55,466.88,465.03,465.81,4803.0,465.2949,465.624,463.7789,464.5568,4803.0
2020-03-30 11:15:00,465.3,465.33,463.5,464.75,5168.0,464.0482,464.0781,462.2531,463.4997,5168.0
2020-03-30 11:20:00,464.05,467.55,464.05,465.67,8388.0,462.8016,466.2922,462.8016,464.4172,8388.0
2020-03-30 11:25:00,465.42,467.0,465.0,466.83,9647.0,464.1679,465.7436,463.749,465.5741,9647.0
2020-03-30 11:30:00,467.25,467.63,465.25,465.69,2587.0,465.993,466.372,463.9984,464.4372,2587.0
2020-03-30 11:35:00,465.63,465.94,465.0,465.89,5487.0,464.3773,464.6865,463.749,464.6366,5487.0
2020-03-30 11:40:00,466.5,468.11,465.53,466.85,11990.0,465.245,466.8507,464.2776,465.594,11990.0
2020-03-30 11:45:00,466.76,469.21,466.5,466.82,9412.0,465.5043,467.9477,465.245,465.5641,9412.0
2020-03-30 11:50:00,467.06,468.69,467.0,468.49,3791.0,465.8035,467.4291,465.7436,467.2296,3791.0
2020-03-30 11:55:00,468.99,469.0,467.79,468.24,4585.0,467.7283,467.7383,466.5315,466.9803,4585.0
2020-03-30 12:00:00,467.76,468.64,466.82,467.98,2496.0,466.5016,467.3792,465.5641,466.721,2496.0
2020-03-30 12:05:00,469.01,469.87,468.42,468.46,6738.0,467.7482,468.6059,467.1598,467.1997,6738.0
2020-03-30 12:10:00,469.0,469.62,468.52,469.62,2002.0,467.7383,468.3566,467.2596,468.3566,2002.0
2020-03-30 12:15:00,469.89,471.99,469.27,471.11,6245.0,468.6259,470.7202,468.0075,469.8426,6245.0
2020-03-30 12:20:00,470.68,471.0,469.73,471.0,6950.0,469.4137,469.7329,468.4663,469.7329,6950.0
2020-03-30 12:25:00,470.62,471.74,470.36,471.66,12984.0,469.3539,470.4709,469.0946,470.3911,12984.0
2020-03-30 12:30:00,470.73,471.7,470.73,471.67,22248.0,469.4636,470.431,469.4636,470.4011,22248.0
2020-03-30 12:35:00,472.0,474.34,471.67,474.34,8346.0,470.7302,473.0639,470.4011,473.0639,8346.0
2020-03-30 12:40:00,474.46,474.98,473.94,474.5,8694.0,473.1836,473.7022,472.665,473.2235,8694.0
2020-03-30 12:45:00,474.77,475.0,473.91,474.97,12247.0,473.4927,473.7221,472.6351,473.6922,12247.0
2020-03-30 12:50:00,474.97,476.1,473.65,474.0,40881.0,473.6922,474.8192,472.3758,472.7248,40881.0
2020-03-30 12:55:00,474.21,475.65,473.8,475.65,4130.0,472.9342,474.3704,472.5254,474.3704,4130.0
2020-03-30 13:00:00,474.88,474.88,472.24,472.51,6950.0,473.6024,473.6024,470.9695,471.2388,6950.0
2020-03-30 13:05:00,472.36,472.5,471.03,471.56,4462.0,471.0892,471.2288,469.7628,470.2914,4462.0
2020-03-30 13:10:00,470.81,472.29,470.67,470.76,2907.0,469.5434,471.0194,469.4038,469.4935,2907.0
2020-03-30 13:15:00,471.8,473.82,470.87,473.82,2100.0,470.5307,472.5453,469.6032,472.5453,2100.0
2020-03-30 13:20:00,473.95,475.93,472.99,475.71,9359.0,472.6749,474.6496,471.7175,474.4302,9359.0
2020-03-30 13:25:00,475.31,475.6,474.5,474.71,4695.0,474.0313,474.3205,473.2235,473.4329,4695.0
2020-03-30 13:30:00,474.97,475.92,474.57,474.86,2810.0,473.6922,474.6396,473.2933,473.5825,2810.0
2020-03-30 13:35:00,474.93,475.77,474.5,475.43,4357.0,473.6523,474.4901,473.2235,474.151,4357.0
2020-03-30 13:40:00,475.51,475.57,472.35,472.88,10371.0,474.2308,474.2906,471.0793,471.6078,10371.0
2020-03-30 13:45:00,472.88,473.92,472.51,473.06,7289.0,471.6078,472.645,471.2388,471.7873,7289.0
2020-03-30 13:50:00,473.68,474.34,473.1,474.34,7677.0,472.4057,473.0639,471.8272,473.0639,7677.0
2020-03-30 13:55:00,474.07,474.07,470.77,471.11,6504.0,472.7946,472.7946,469.5035,469.8426,6504.0
2020-03-30 14:00:00,471.47,472.0,470.7,471.21,8703.0,470.2016,470.7302,469.4337,469.9423,8703.0
2020-03-30 14:05:00,471.5,473.66,471.01,473.65,6647.0,470.2315,472.3857,469.7429,472.3758,6647.0
2020-03-30 14:10:00,473.27,473.27,470.03,471.76,4327.0,471.9968,471.9968,468.7655,470.4908,4327.0
2020-03-30 14:15:00,470.9,473.39,470.78,473.36,1753.0,469.6332,472.1165,469.5135,472.0865,1753.0
2020-03-30 14:20:00,473.2,473.49,471.92,473.49,5040.0,471.927,472.2162,470.6504,472.2162,5040.0
2020-03-30 14:25:00,473.47,474.42,472.86,473.16,3611.0,472.1962,473.1437,471.5879,471.8871,3611.0
2020-03-30 14:30:00,474.05,474.59,473.05,474.08,4203.0,472.7747,473.3132,471.7774,472.8046,4203.0
2020-03-30 14:35:00,474.84,475.0,473.88,474.77,4680.0,473.5626,473.7221,472.6051,473.4927,4680.0
2020-03-30 14:40:00,474.63,475.96,474.26,474.36,5383.0,473.3531,474.6795,472.9841,473.0838,5383.0
2020-03-30 14:45:00,475.31,475.32,474.14,474.8,3904.0,474.0313,474.0413,472.8644,473.5227,3904.0
2020-03-30 14:50:00,474.43,476.08,474.32,474.7,6497.0,473.1537,474.7992,473.044,473.4229,6497.0
2020-03-30 14:55:00,474.83,474.83,473.91,474.16,1835.0,473.5526,473.5526,472.6351,472.8844,1835.0
2020-03-30 15:00:00,474.16,475.47,473.58,475.1,3039.0,472.8844,474.1909,472.3059,473.8219,3039.0
2020-03-30 15:05:00,474.85,475.67,473.24,474.35,7557.0,473.5725,474.3903,471.9669,473.0739,7557.0
2020-03-30 15:10:00,474.94,475.11,474.0,474.61,6114.0,473.6623,473.8318,472.7248,473.3332,6114.0
2020-03-30 15:15:00,474.5,474.51,472.91,473.85,5742.0,473.2235,473.2334,471.6377,472.5752,5742.0
2020-03-30 15:20:00,474.41,475.01,473.69,473.81,4518.0,473.1337,473.7321,472.4156,472.5353,4518.0
2020-03-30 15:25:00,473.79,474.6,471.58,473.66,9746.0,472.5154,473.3232,470.3113,472.3857,9746.0
2020-03-30 15:30:00,473.87,474.53,472.4,473.0,7167.0,472.5952,473.2534,471.1291,471.7275,7167.0
2020-03-30 15:35:00,473.0,473.0,470.91,472.54,5482.0,471.7275,471.7275,469.6431,471.2687,5482.0
2020-03-30 15:40:00,472.57,473.72,472.14,473.18,8551.0,471.2987,472.4456,470.8698,471.907,8551.0
2020-03-30 15:45:00,474.33,475.8,472.84,472.89,8719.0,473.0539,474.52,471.5679,471.6178,8719.0
2020-03-30 15:50:00,472.87,474.75,471.12,473.37,16961.0,471.5979,473.4728,469.8526,472.0965,16961.0
2020-03-30 15:55:00,472.58,474.04,470.96,473.88,29764.0,471.3086,472.7647,469.693,472.6051,29764.0
2020-03-31 09:30:00,474.06,476.4,470.22,474.0,38942.0,472.7847,475.1184,468.955,472.7248,38942.0
2020-03-31 09:35:00,474.5,475.84,470.0,472.72,13051.0,473.2235,474.5599,468.7356,471.4483,13051.0
2020-03-31 09:40:00,472.18,472.65,465.0,467.2,11130.0,470.9097,471.3784,463.749,465.9431,11130.0
2020-03-31 09:45:00,466.39,468.87,465.29,466.99,10899.0,465.1353,467.6086,464.0382,465.7337,10899.0
2020-03-31 09:50:00,466.35,467.06,463.8,464.8,10931.0,465.0954,465.8035,462.5523,463.5496,10931.0
2020-03-31 09:55:00,465.91,467.27,464.53,465.21,8355.0,464.6566,466.0129,463.2803,463.9585,8355.0
2020-03-31 10:00:00,464.16,468.06,464.16,468.06,7989.0,462.9113,466.8008,462.9113,466.8008,7989.0
2020-03-31 10:05:00,468.62,472.28,468.27,470.87,10454.0,467.3593,471.0094,467.0102,469.6032,10454.0
2020-03-31 10:10:00,470.86,474.93,470.86,473.64,6433.0,469.5933,473.6523,469.5933,472.3658,6433.0
2020-03-31 10:15:00,473.41,479.77,473.35,478.0,15522.0,472.1364,478.4793,472.0766,476.7141,15522.0
2020-03-31 10:20:00,477.88,477.88,475.92,476.81,6700.0,476.5944,476.5944,474.6396,475.5273,6700.0
2020-03-31 10:25:00,477.03,479.3,476.78,477.37,8723.0,475.7467,478.0106,475.4973,476.0857,8723.0
2020-03-31 10:30:00,477.37,478.09,475.02,475.39,5192.0,476.0857,476.8038,473.7421,474.1111,5192.0
2020-03-31 10:35:00,475.34,478.74,474.55,475.68,10660.0,474.0612,477.4521,473.2733,474.4003,10660.0
2020-03-31 10:40:00,475.76,476.82,473.57,474.16,4181.0,474.4801,475.5372,472.296,472.8844,4181.0
2020-03-31 10:45:00,474.12,475.26,473.43,474.66,5021.0,472.8445,473.9814,472.1563,473.383,5021.0
2020-03-31 10:50:00,474.56,475.63,473.59,474.02,4751.0,473.2833,474.3504,472.3159,472.7448,4751.0
2020-03-31 10:55:00,473.6,474.88,471.23,471.91,7703.0,472.3259,473.6024,469.9623,470.6404,7703.0
2020-03-31 11:00:00,471.62,471.62,470.0,470.85,6810.0,470.3512,470.3512,468.7356,469.5833,6810.0
2020-03-31 11:05:00,470.93,474.2,470.93,474.2,5232.0,469.6631,472.9243,469.6631,472.9243,5232.0
2020-03-31 11:10:00,474.34,474.34,472.06,474.0,26375.0,473.0639,473.0639,470.79,472.7248,26375.0
2020-03-31 11:15:00,474.2,476.31,474.12,474.99,5085.0,472.9243,475.0286,472.8445,473.7121,5085.0
2020-03-31 11:20:00,474.99,475.31,472.24,474.69,7372.0,473.7121,474.0313,470.9695,473.413,7372.0
2020-03-31 11:25:00,474.28,475.97,474.27,475.89,11800.0,473.0041,474.6895,472.9941,474.6097,11800.0
2020-03-31 11:30:00,475.67,475.67,473.09,473.09,4890.0,474.3903,474.3903,471.8173,471.8173,4890.0
2020-03-31 11:35:00,473.93,475.0,472.75,473.76,5300.0,472.655,473.7221,471.4782,472.4855,5300.0
2020-03-31 11:40:00,474.27,475.0,473.79,473.98,4161.0,472.9941,473.7221,472.5154,472.7049,4161.0
2020-03-31 11:45:00,474.43,474.43,471.72,471.72,8696.0,473.1537,473.1537,470.4509,470.4509,8696.0
2020-03-31 11:50:00,472.18,473.31,471.75,473.31,4690.0,470.9097,472.0367,470.4809,472.0367,4690.0
2020-03-31 11:55:00,471.84,472.88,471.84,471.99,3727.0,470.5706,471.6078,470.5706,470.7202,3727.0
2020-03-31 12:00:00,472.48,472.63,470.42,471.69,6940.0,471.2089,471.3585,469.1544,470.421,6940.0
2020-03-31 12:05:00,471.94,474.33,471.94,474.33,3320.0,470.6704,473.0539,470.6704,473.0539,3320.0
2020-03-31 12:10:00,474.79,474.8,474.35,474.46,800.0,473.5127,473.5227,473.0739,473.1836,800.0
2020-03-31 12:15:00,474.5,475.14,472.88,473.04,7826.0,473.2235,473.8617,471.6078,471.7674,7826.0
2020-03-31 12:20:00,473.12,475.16,472.78,475.15,3960.0,471.8472,473.8817,471.5081,473.8717,3960.0
2020-03-31 12:25:00,474.56,474.77,472.46,474.2,5263.0,473.2833,473.4927,471.189,472.9243,5263.0
2020-03-31 12:30:00,474.33,475.05,473.08,473.6,4851.0,473.0539,473.772,471.8073,472.3259,4851.0
2020-03-31 12:35:00,474.0,474.0,470.95,472.01,5695.0,472.7248,472.7248,469.683,470.7402,5695.0
2020-03-31 12:40:00,471.4,473.33,471.0,472.76,3853.0,470.1318,472.0566,469.7329,471.4881,3853.0
2020-03-31 12:45:00,472.61,476.28,472.6,475.75,7235.0,471.3386,474.9987,471.3286,474.4701,7235.0
2020-03-31 12:50:00,475.29,476.5,474.4,476.5,7679.0,474.0113,475.2181,473.1237,475.2181,7679.0
2020-03-31 12:55:00,475.81,475.83,473.99,475.34,6898.0,474.5299,474.5499,472.7148,474.0612,6898.0
2020-03-31 13:00:00,475.47,476.38,475.47,476.38,3181.0,474.1909,475.0984,474.1909,475.0984,3181.0
2020-03-31 13:05:00,475.5,475.91,473.77,475.28,5097.0,474.2208,474.6297,472.4954,474.0014,5097.0
2020-03-31 13:10:00,475.06,475.91,474.25,475.77,6642.0,473.782,474.6297,472.9741,474.4901,6642.0
2020-03-31 13:15:00,475.26,475.59,474.05,474.7,2563.0,473.9814,474.3105,472.7747,473.4229,2563.0
2020-03-31 13:20:00,474.89,475.64,473.61,474.52,9382.0,473.6124,474.3604,472.3359,473.2434,9382.0
2020-03-31 13:25:00,474.73,476.24,474.67,476.23,6330.0,473.4528,474.9588,473.393,474.9488,6330.0
2020-03-31 13:30:00,476.31,478.19,475.06,476.72,10999.0,475.0286,476.9035,473.782,475.4375,10999.0
2020-03-31 13:35:00,476.19,479.0,476.19,477.13,6652.0,474.9089,477.7114,474.9089,475.8464,6652.0
2020-03-31 13:40:00,477.3,477.94,476.67,477.67,6208.0,476.0159,476.6542,475.3876,476.3849,6208.0
2020-03-31 13:45:00,477.35,479.5,477.34,478.81,20034.0,476.0658,478.21,476.0558,477.5219,20034.0
2020-03-31 13:50:00,479.14,479.14,477.52,478.46,1929.0,477.851,477.851,476.2353,477.1728,1929.0
2020-03-31 13:55:00,478.83,482.97,478.55,482.95,17114.0,477.5418,481.6707,477.2626,481.6507,17114.0
2020-03-31 14:00:00,482.97,487.79,482.49,485.89,44724.0,481.6707,486.4777,481.192,484.5828,44724.0
2020-03-31 14:05:00,487.5,487.5,484.77,485.17,15944.0,486.1885,486.1885,483.4658,483.8648,15944.0
2020-03-31 14:10:00,485.04,487.53,484.88,485.56,5272.0,483.7351,486.2184,483.5755,484.2537,5272.0
2020-03-31 14:15:00,485.86,486.55,481.27,482.3,6797.0,484.5529,485.2411,479.9753,481.0025,6797.0
2020-03-31 14:20:00,482.37,483.73,482.31,482.83,5130.0,481.0723,482.4286,481.0125,481.5311,5130.0
2020-03-31 14:25:00,482.97,484.64,482.22,482.98,5794.0,481.6707,483.3362,480.9227,481.6807,5794.0
2020-03-31 14:30:00,482.75,484.49,481.0,483.53,6688.0,481.4513,483.1866,479.706,482.2292,6688.0
2020-03-31 14:35:00,483.96,484.85,483.55,484.1,6951.0,482.658,483.5456,482.2491,482.7976,6951.0
2020-03-31 14:40:00,484.35,485.59,484.02,484.85,5823.0,483.047,484.2836,482.7179,483.5456,5823.0
2020-03-31 14:45:00,485.69,485.98,483.64,484.32,6902.0,484.3834,484.6726,482.3389,483.017,6902.0
2020-03-31 14:50:00,483.3,485.71,483.27,485.48,4882.0,481.9998,484.4033,481.9699,484.1739,4882.0
2020-03-31 14:55:00,484.59,485.66,484.22,484.22,6544.0,483.2863,484.3534,482.9173,482.9173,6544.0
2020-03-31 15:00:00,484.79,485.13,480.67,481.78,12480.0,483.4858,483.8249,479.3769,480.4839,12480.0
2020-03-31 15:05:00,481.78,481.78,480.42,481.39,4046.0,480.4839,480.4839,479.1275,480.0949,4046.0
2020-03-31 15:10:00,481.39,481.39,478.0,478.87,8769.0,480.0949,480.0949,476.7141,477.5817,8769.0
2020-03-31 15:15:00,479.46,480.21,478.76,478.76,6834.0,478.1701,478.9181,477.472,477.472,6834.0
2020-03-31 15:20:00,479.39,480.52,478.68,479.41,11900.0,478.1003,479.2273,477.3922,478.1203,11900.0
2020-03-31 15:25:00,478.81,481.67,478.81,479.43,10031.0,477.5219,480.3742,477.5219,478.1402,10031.0
2020-03-31 15:30:00,479.94,481.61,479.77,481.55,8327.0,478.6488,480.3143,478.4793,480.2545,8327.0
2020-03-31 15:35:00,481.6,483.82,481.06,483.27,15939.0,480.3044,482.5184,479.7658,481.9699,15939.0
2020-03-31 15:40:00,482.83,482.83,481.44,481.47,19822.0,481.5311,481.5311,480.1448,480.1747,19822.0
2020-03-31 15:45:00,481.73,482.85,480.08,480.36,23818.0,480.434,481.551,478.7885,479.0677,23818.0
2020-03-31 15:50:00,480.59,495.48,480.59,492.58,96426.0,479.2971,494.147,479.2971,491.2548,96426.0
2020-03-31 15:55:00,491.95,493.75,487.66,488.3,150609.0,490.6265,492.4217,486.3481,486.9863,150609.0
2020-04-01 09:30:00,484.14,488.58,480.28,487.0,34075.0,482.8375,487.2656,478.9879,485.6898,34075.0
2020-04-01 09:35:00,486.53,486.79,478.85,479.1,22002.0,485.2211,485.4804,477.5618,477.8111,22002.0
2020-04-01 09:40:00,479.12,482.64,477.82,479.0,16497.0,477.831,481.3416,476.5345,477.7114,16497.0
2020-04-01 09:45:00,478.89,484.65,478.89,483.01,22290.0,477.6017,483.3462,477.6017,481.7106,22290.0
2020-04-01 09:50:00,483.83,487.56,481.7,484.89,35806.0,482.5284,486.2483,480.4041,483.5855,35806.0
2020-04-01 09:55:00,483.73,487.84,483.01,485.41,26509.0,482.4286,486.5276,481.7106,484.1041,26509.0
2020-04-01 10:00:00,486.43,486.65,484.15,484.15,12400.0,485.1214,485.3408,482.8475,482.8475,12400.0
2020-04-01 10:05:00,484.15,485.01,482.57,482.83,9981.0,482.8475,483.7052,481.2718,481.5311,9981.0
2020-04-01 10:10:00,483.64,485.55,482.13,482.93,4822.0,482.3389,484.2437,480.8329,481.6308,4822.0
2020-04-01 10:15:00,483.6,483.67,478.5,480.91,3646.0,482.299,482.3688,477.2127,479.6162,3646.0
2020-04-01 10:20:00,480.91,481.18,478.9,480.16,6609.0,479.6162,479.8855,477.6116,478.8682,6609.0
2020-04-01 10:25:00,480.16,481.59,476.45,478.0,13916.0,478.8682,480.2944,475.1682,476.7141,13916.0
2020-04-01 10:30:00,478.56,482.96,478.05,482.33,10676.0,477.2725,481.6607,476.7639,481.0324,10676.0
2020-04-01 10:35:00,482.0,482.68,480.56,481.42,3567.0,480.7033,481.3815,479.2672,480.1249,3567.0
2020-04-01 10:40:00,482.46,482.72,478.19,478.3,22209.0,481.1621,481.4214,476.9035,477.0132,22209.0
2020-04-01 10:45:00,478.0,482.0,477.09,482.0,6095.0,476.7141,480.7033,475.8065,480.7033,6095.0
2020-04-01 10:50:00,480.91,482.1,480.09,482.1,5700.0,479.6162,480.803,478.7984,480.803,5700.0
2020-04-01 10:55:00,481.38,482.49,480.36,482.08,13468.0,480.085,481.192,479.0677,480.7831,13468.0
2020-04-01 11:00:00,481.93,482.47,478.32,479.24,7917.0,480.6335,481.172,477.0332,477.9507,7917.0
2020-04-01 11:05:00,478.73,485.23,478.25,485.23,18456.0,477.4421,483.9246,476.9634,483.9246,18456.0
2020-04-01 11:10:00,485.1,489.18,484.9,488.94,14858.0,483.795,487.864,483.5955,487.6246,14858.0
2020-04-01 11:15:00,488.09,493.86,487.01,492.62,22056.0,486.7769,492.5314,485.6998,491.2947,22056.0
2020-04-01 11:20:00,492.13,495.94,491.22,492.4,25847.0,490.806,494.6058,489.8985,491.0753,25847.0
2020-04-01 11:25:00,492.44,493.99,489.59,489.85,10217.0,491.1152,492.661,488.2729,488.5322,10217.0
2020-04-01 11:30:00,489.85,489.88,487.17,489.45,6982.0,488.5322,488.5621,485.8594,488.1332,6982.0
2020-04-01 11:35:00,488.5,489.28,487.35,487.69,20863.0,487.1858,487.9637,486.0389,486.378,20863.0
2020-04-01 11:40:00,487.5,490.0,485.91,489.69,11850.0,486.1885,488.6818,484.6028,488.3726,11850.0
2020-04-01 11:45:00,489.01,490.36,488.87,488.98,8926.0,487.6944,489.0408,487.5548,487.6645,8926.0
2020-04-01 11:50:00,488.97,490.0,486.71,489.17,3404.0,487.6545,488.6818,485.4006,487.854,3404.0
2020-04-01 11:55:00,490.0,491.03,488.42,490.21,15299.0,488.6818,489.709,487.106,488.8912,15299.0
2020-04-01 12:00:00,490.2,492.33,488.1,488.71,12136.0,488.8812,491.0055,486.7869,487.3952,12136.0
2020-04-01 12:05:00,489.48,491.58,488.85,489.55,5340.0,488.1632,490.2575,487.5349,488.233,5340.0
2020-04-01 12:10:00,489.93,492.5,489.81,490.74,10230.0,488.612,491.175,488.4923,489.4198,10230.0
2020-04-01 12:15:00,490.81,490.81,488.27,489.11,5937.0,489.4896,489.4896,486.9564,487.7942,5937.0
2020-04-01 12:20:00,489.02,491.0,489.01,489.69,4148.0,487.7044,489.6791,487.6944,488.3726,4148.0
2020-04-01 12:25:00,489.69,490.96,489.16,490.44,4777.0,488.3726,489.6392,487.844,489.1206,4777.0
2020-04-01 12:30:00,489.68,492.58,489.68,491.73,10342.0,488.3626,491.2548,488.3626,490.4071,10342.0
2020-04-01 12:35:00,491.81,492.07,490.0,492.07,6634.0,490.4869,490.7462,488.6818,490.7462,6634.0
2020-04-01 12:40:00,492.41,493.35,491.66,493.22,3394.0,491.0853,492.0228,490.3373,491.8931,3394.0
2020-04-01 12:45:00,493.55,494.46,492.75,494.09,10014.0,492.2222,493.1298,491.4244,492.7608,10014.0
2020-04-01 12:50:00,494.5,499.0,494.5,498.5,42409.0,493.1697,497.6576,493.1697,497.1589,42409.0
2020-04-01 12:55:00,498.51,499.0,493.64,495.2,13793.0,497.1689,497.6576,492.312,493.8678,13793.0
2020-04-01 13:00:00,494.57,495.28,493.26,495.28,16006.0,493.2395,493.9476,491.933,493.9476,16006.0
2020-04-01 13:05:00,495.01,495.04,492.09,493.02,5382.0,493.6783,493.7082,490.7661,491.6936,5382.0
2020-04-01 13:10:00,492.0,494.01,492.0,492.9,11902.0,490.6764,492.681,490.6764,491.574,11902.0
2020-04-01 13:15:00,493.19,493.3,491.67,493.0,2730.0,491.8632,491.9729,490.3473,491.6737,2730.0
2020-04-01 13:20:00,492.54,493.71,490.04,490.45,6029.0,491.2149,492.3818,488.7217,489.1306,6029.0
2020-04-01 13:25:00,490.49,490.79,488.41,490.35,5228.0,489.1705,489.4696,487.096,489.0308,5228.0
2020-04-01 13:30:00,489.95,491.21,489.05,490.61,3553.0,488.6319,489.8885,487.7343,489.2901,3553.0
2020-04-01 13:35:00,491.11,494.0,490.02,492.47,6604.0,489.7888,492.671,488.7017,491.1451,6604.0
2020-04-01 13:40:00,493.91,494.29,491.7,492.13,9186.0,492.5813,492.9602,490.3772,490.806,9186.0
2020-04-01 13:45:00,492.11,493.38,490.44,491.72,4812.0,490.7861,492.0527,489.1206,490.3971,4812.0
2020-04-01 13:50:00,491.03,493.65,489.22,492.86,8847.0,489.709,492.3219,487.9039,491.5341,8847.0
2020-04-01 13:55:00,493.19,493.85,492.09,493.43,6789.0,491.8632,492.5214,490.7661,492.1025,6789.0
2020-04-01 14:00:00,493.54,494.0,491.07,493.53,8862.0,492.2122,492.671,489.7489,492.2023,8862.0
2020-04-01 14:05:00,493.09,494.82,492.76,492.91,7013.0,491.7635,493.4888,491.4343,491.5839,7013.0
2020-04-01 14:10:00,493.05,493.05,491.66,492.4,2637.0,491.7236,491.7236,490.3373,491.0753,2637.0
2020-04-01 14:15:00,492.72,494.79,492.72,492.99,5134.0,491.3945,493.4589,491.3945,491.6637,5134.0
2020-04-01 14:20:00,493.06,493.79,492.95,493.26,4255.0,491.7335,492.4616,491.6238,491.933,4255.0
2020-04-01 14:25:00,493.3,493.94,492.4,493.94,5003.0,491.9729,492.6112,491.0753,492.6112,5003.0
2020-04-01 14:30:00,493.94,493.95,491.87,491.87,4468.0,492.6112,492.6211,490.5467,490.5467,4468.0
2020-04-01 14:35:00,491.76,493.5,490.57,493.31,5349.0,490.437,492.1724,489.2502,491.9829,5349.0
2020-04-01 14:40:00,493.31,494.4,492.66,493.93,13381.0,491.9829,493.0699,491.3346,492.6012,13381.0
2020-04-01 14:45:00,493.95,494.07,492.97,493.67,3598.0,492.6211,492.7408,491.6438,492.3419,3598.0
2020-04-01 14:50:00,493.28,494.07,492.0,492.23,7827.0,491.9529,492.7408,490.6764,490.9058,7827.0
2020-04-01 14:55:00,492.07,493.2,491.04,491.86,8237.0,490.7462,491.8732,489.719,490.5368,8237.0
2020-04-01 15:00:00,491.86,492.36,490.33,491.39,18204.0,490.5368,491.0354,489.0109,490.068,18204.0
2020-04-01 15:05:00,491.15,492.19,490.17,491.56,18708.0,489.8287,490.8659,488.8513,490.2376,18708.0
2020-04-01 15:10:00,491.61,493.75,491.61,493.69,7955.0,490.2874,492.4217,490.2874,492.3618,7955.0
2020-04-01 15:15:00,493.74,495.15,493.11,493.51,9267.0,492.4117,493.8179,491.7834,492.1823,9267.0
2020-04-01 15:20:00,493.85,494.2,492.22,492.26,18042.0,492.5214,492.8705,490.8958,490.9357,18042.0
2020-04-01 15:25:00,492.11,494.34,492.1,493.99,7292.0,490.7861,493.0101,490.7761,492.661,7292.0
2020-04-01 15:30:00,493.27,495.04,493.15,493.44,13783.0,491.943,493.7082,491.8233,492.1125,13783.0
2020-04-01 15:35:00,493.74,495.62,493.01,494.67,21979.0,492.4117,494.2866,491.6837,493.3392,21979.0
2020-04-01 15:40:00,494.3,496.81,494.18,495.62,20449.0,492.9702,495.4734,492.8505,494.2866,20449.0
2020-04-01 15:45:00,496.22,498.85,495.91,496.5,29980.0,494.885,497.508,494.5759,495.1643,29980.0
2020-04-01 15:50:00,494.22,499.98,492.4,498.18,66206.0,492.8904,498.6349,491.0753,496.8398,66206.0
2020-04-01 15:55:00,498.59,499.99,494.31,496.73,59020.0,497.2487,498.6449,492.9802,495.3937,59020.0
2020-04-02 09:30:00,494.29,501.0,493.16,498.06,54320.0,492.9602,499.6522,491.8333,496.7201,54320.0
2020-04-02 09:35:00,498.0,498.0,491.12,493.0,11114.0,496.6602,496.6602,489.7988,491.6737,11114.0
2020-04-02 09:40:00,493.85,497.41,486.04,487.34,16269.0,492.5214,496.0718,484.7324,486.0289,16269.0
2020-04-02 09:45:00,487.87,489.89,485.0,488.7,7946.0,486.5575,488.5721,483.6952,487.3853,7946.0
2020-04-02 09:50:00,489.0,493.36,488.99,493.36,6238.0,487.6845,492.0327,487.6745,492.0327,6238.0
2020-04-02 09:55:00,493.22,493.39,491.43,491.93,2788.0,491.8931,492.0626,490.1079,490.6066,2788.0
2020-04-02 10:00:00,492.19,493.15,491.48,493.15,2455.0,490.8659,491.8233,490.1578,491.8233,2455.0
2020-04-02 10:05:00,493.08,493.09,490.99,492.69,3525.0,491.7535,491.7635,489.6691,491.3645,3525.0
2020-04-02 10:10:00,493.12,493.35,491.85,493.35,2120.0,491.7934,492.0228,490.5268,492.0228,2120.0
2020-04-02 10:15:00,492.29,493.16,489.64,490.36,5700.0,490.9656,491.8333,488.3227,489.0408,5700.0
2020-04-02 10:20:00,490.61,492.6,489.51,489.51,2000.0,489.2901,491.2748,488.1931,488.1931,2000.0
2020-04-02 10:25:00,490.02,491.05,488.35,490.34,3966.0,488.7017,489.7289,487.0362,489.0209,3966.0
2020-04-02 10:30:00,492.0,494.77,491.7,491.7,4867.0,490.6764,493.4389,490.3772,490.3772,4867.0
2020-04-02 10:35:00,493.7,497.85,493.7,495.09,8907.0,492.3718,496.5107,492.3718,493.7581,8907.0
2020-04-02 10:40:00,495.8,495.8,489.67,490.7,6324.0,494.4662,494.4662,488.3527,489.3799,6324.0
2020-04-02 10:45:00,491.51,493.81,489.92,489.92,5185.0,490.1877,492.4815,488.602,488.602,5185.0
2020-04-02 10:50:00,490.18,491.37,489.35,489.65,3199.0,488.8613,490.0481,488.0335,488.3327,3199.0
2020-04-02 10:55:00,489.4,492.24,489.4,492.24,5755.0,488.0834,490.9157,488.0834,490.9157,5755.0
2020-04-02 11:00:00,491.69,492.37,486.09,487.38,11389.0,490.3672,491.0454,484.7823,486.0688,11389.0
2020-04-02 11:05:00,486.25,489.72,486.17,489.72,5550.0,484.9419,488.4025,484.8621,488.4025,5550.0
2020-04-02 11:10:00,489.68,491.48,488.56,489.42,3532.0,488.3626,490.1578,487.2456,488.1033,3532.0
2020-04-02 11:15:00,489.23,496.36,489.22,496.04,7784.0,487.9138,495.0247,487.9039,494.7055,7784.0
2020-04-02 11:20:00,495.2,495.33,492.1,494.44,5677.0,493.8678,493.9974,490.7761,493.1098,5677.0
2020-04-02 11:25:00,493.57,494.5,492.41,494.25,4046.0,492.2422,493.1697,491.0853,492.9203,4046.0
2020-04-02 11:30:00,494.99,495.98,494.0,494.2,4677.0,493.6583,494.6457,492.671,492.8705,4677.0
2020-04-02 11:35:00,494.87,496.62,494.0,494.2,6755.0,493.5387,495.284,492.671,492.8705,6755.0
2020-04-02 11:40:00,494.97,496.86,494.97,496.51,4871.0,493.6384,495.5233,493.6384,495.1743,4871.0
2020-04-02 11:45:00,496.07,497.84,495.32,496.64,6400.0,494.7354,496.5007,493.9875,495.3039,6400.0
2020-04-02 11:50:00,496.04,496.63,494.01,494.87,2611.0,494.7055,495.2939,492.681,493.5387,2611.0
2020-04-02 11:55:00,494.01,496.5,493.61,494.64,5171.0,492.681,495.1643,492.2821,493.3093,5171.0
2020-04-02 12:00:00,493.16,494.21,492.84,494.06,3614.0,491.8333,492.8804,491.5141,492.7308,3614.0
2020-04-02 12:05:00,494.06,496.33,494.06,495.0,4041.0,492.7308,494.9947,492.7308,493.6683,4041.0
2020-04-02 12:10:00,494.68,494.91,492.92,493.95,2679.0,493.3492,493.5786,491.5939,492.6211,2679.0
2020-04-02 12:15:00,493.78,494.37,492.39,493.46,4793.0,492.4516,493.04,491.0653,492.1325,4793.0
2020-04-02 12:20:00,493.74,493.89,491.75,492.01,4107.0,492.4117,492.5613,490.4271,490.6864,4107.0
2020-04-02 12:25:00,492.31,493.5,491.14,491.33,8410.0,490.9856,492.1724,489.8187,490.0082,8410.0
2020-04-02 12:30:00,490.53,491.0,487.53,487.53,11961.0,489.2103,489.6791,486.2184,486.2184,11961.0
2020-04-02 12:35:00,488.0,489.98,487.99,488.0,5085.0,486.6871,488.6618,486.6772,486.6871,5085.0
2020-04-02 12:40:00,487.6,490.57,487.27,490.0,5049.0,486.2882,489.2502,485.9591,488.6818,5049.0
2020-04-02 12:45:00,490.05,490.58,487.88,488.75,6040.0,488.7316,489.2602,486.5675,487.4351,6040.0
2020-04-02 12:50:00,489.8,489.8,487.14,489.06,5760.0,488.4823,488.4823,485.8295,487.7443,5760.0
2020-04-02 12:55:00,489.41,490.35,488.0,489.35,9035.0,488.0934,489.0308,486.6871,488.0335,9035.0
2020-04-02 13:00:00,489.45,490.4,487.21,487.5,6642.0,488.1332,489.0807,485.8993,486.1885,6642.0
2020-04-02 13:05:00,487.96,488.0,486.07,487.42,6000.0,486.6473,486.6871,484.7623,486.1087,6000.0
2020-04-02 13:10:00,487.54,487.86,485.43,486.5,6679.0,486.2284,486.5475,484.1241,485.1912,6679.0
2020-04-02 13:15:00,486.56,487.08,485.13,485.61,3121.0,485.251,485.7696,483.8249,484.3036,3121.0
2020-04-02 13:20:00,485.0,487.49,484.1,485.89,11629.0,483.6952,486.1785,482.7976,484.5828,11629.0
2020-04-02 13:25:00,485.8,486.35,484.46,485.47,6130.0,484.4931,485.0416,483.1567,484.164,6130.0
2020-04-02 13:30:00,485.0,486.31,484.35,486.31,2600.0,483.6952,485.0017,483.047,485.0017,2600.0
2020-04-02 13:35:00,486.01,487.08,485.6,486.75,5018.0,484.7025,485.7696,484.2936,485.4405,5018.0
2020-04-02 13:40:00,486.84,490.11,486.37,489.05,6905.0,485.5303,488.7915,485.0615,487.7343,6905.0
2020-04-02 13:45:00,490.0,490.0,487.3,488.19,5594.0,488.6818,488.6818,485.989,486.8766,5594.0
2020-04-02 13:50:00,487.47,489.75,487.44,489.18,3585.0,486.1586,488.4324,486.1287,487.864,3585.0
2020-04-02 13:55:00,488.68,488.68,486.14,486.67,3402.0,487.3653,487.3653,484.8322,485.3607,3402.0
2020-04-02 14:00:00,486.14,486.77,483.11,484.29,10144.0,484.8322,485.4605,481.8103,482.9871,10144.0
2020-04-02 14:05:00,484.22,484.78,483.12,483.12,8902.0,482.9173,483.4758,481.8203,481.8203,8902.0
2020-04-02 14:10:00,483.72,489.0,483.72,488.84,12815.0,482.4187,487.6845,482.4187,487.5249,12815.0
2020-04-02 14:15:00,488.49,488.82,486.04,486.41,3510.0,487.1758,487.5049,484.7324,485.1014,3510.0
2020-04-02 14:20:00,484.91,487.38,484.91,485.79,2161.0,483.6055,486.0688,483.6055,484.4831,2161.0
2020-04-02 14:25:00,486.75,489.45,486.75,489.45,3350.0,485.4405,488.1332,485.4405,488.1332,3350.0
2020-04-02 14:30:00,488.86,489.54,488.22,489.22,2954.0,487.5448,488.223,486.9066,487.9039,2954.0
2020-04-02 14:35:00,489.58,490.91,488.72,488.96,7580.0,488.2629,489.5893,487.4052,487.6446,7580.0
2020-04-02 14:40:00,488.16,488.62,485.1,485.1,6182.0,486.8467,487.3055,483.795,483.795,6182.0
2020-04-02 14:45:00,486.33,489.17,485.66,488.61,2500.0,485.0216,487.854,484.3534,487.2955,2500.0
2020-04-02 14:50:00,487.86,491.85,487.86,491.77,1830.0,486.5475,490.5268,486.5475,490.447,1830.0
2020-04-02 14:55:00,491.92,492.5,489.87,490.66,8186.0,490.5966,491.175,488.5521,489.34,8186.0
2020-04-02 15:00:00,490.67,491.46,488.45,490.28,3840.0,489.35,490.1378,487.1359,488.961,3840.0
2020-04-02 15:05:00,489.17,491.25,488.66,491.15,4200.0,487.854,489.9284,487.3454,489.8287,4200.0
2020-04-02 15:10:00,490.67,490.82,488.76,490.32,8248.0,489.35,489.4996,487.4451,489.0009,8248.0
2020-04-02 15:15:00,490.31,492.18,488.87,491.5,4019.0,488.9909,490.8559,487.5548,490.1777,4019.0
2020-04-02 15:20:00,491.46,491.91,489.1,490.68,6212.0,490.1378,490.5866,487.7842,489.3599,6212.0
2020-04-02 15:25:00,490.9,493.43,490.89,492.63,6033.0,489.5793,492.1025,489.5694,491.3047,6033.0
2020-04-02 15:30:00,493.25,494.0,491.02,491.02,6360.0,491.923,492.671,489.699,489.699,6360.0
2020-04-02 15:35:00,491.55,493.14,490.19,490.3,8210.0,490.2276,491.8133,488.8713,488.981,8210.0
2020-04-02 15:40:00,492.14,495.71,492.14,495.71,5906.0,490.816,494.3764,490.816,494.3764,5906.0
2020-04-02 15:45:00,494.91,496.98,493.07,493.07,6541.0,493.5786,495.643,491.7435,491.7435,6541.0
2020-04-02 15:50:00,494.17,500.0,494.17,499.68,39728.0,492.8406,498.6549,492.8406,498.3357,39728.0
2020-04-02 15:55:00,499.97,500.5,497.67,498.75,47514.0,498.6249,499.1535,496.3311,497.4082,47514.0
2020-04-03 09:30:00,495.56,500.82,494.92,498.43,28187.0,494.2268,499.4727,493.5885,497.0891,28187.0
2020-04-03 09:35:00,498.45,500.0,497.44,499.95,7201.0,497.109,498.6549,496.1018,498.605,7201.0
2020-04-03 09:40:00,499.2,501.35,497.72,498.98,18377.0,497.857,500.0012,496.381,497.6376,18377.0
2020-04-03 09:45:00,499.14,499.38,497.29,498.71,7813.0,497.7972,498.0365,495.9522,497.3683,7813.0
2020-04-03 09:50:00,498.93,499.93,496.96,496.96,11944.0,497.5877,498.5851,495.623,495.623,11944.0
2020-04-03 09:55:00,497.49,498.56,495.16,497.3,7699.0,496.1516,497.2187,493.8279,495.9621,7699.0
2020-04-03 10:00:00,497.39,498.0,495.52,497.28,6750.0,496.0519,496.6602,494.1869,495.9422,6750.0
2020-04-03 10:05:00,497.08,498.86,496.13,497.83,12243.0,495.7427,497.5179,494.7953,496.4907,12243.0
2020-04-03 10:10:00,498.84,499.77,497.5,498.69,5075.0,497.498,498.4255,496.1616,497.3484,5075.0
2020-04-03 10:15:00,498.92,499.32,495.05,497.5,31226.0,497.5778,497.9767,493.7182,496.1616,31226.0
2020-04-03 10:20:00,497.2,502.34,497.2,500.21,7859.0,495.8624,500.9886,495.8624,498.8643,7859.0
2020-04-03 10:25:00,501.97,503.27,500.59,501.34,12163.0,500.6196,501.9161,499.2433,499.9913,12163.0
2020-04-03 10:30:00,501.17,502.42,500.55,501.06,7651.0,499.8217,501.0684,499.2034,499.712,7651.0
2020-04-03 10:35:00,501.49,502.51,499.05,499.59,9761.0,500.1409,501.1581,497.7074,498.246,9761.0
2020-04-03 10:40:00,500.35,500.54,498.76,499.79,4741.0,499.0039,499.1934,497.4182,498.4454,4741.0
2020-04-03 10:45:00,500.24,500.63,498.14,498.14,4387.0,498.8942,499.2832,496.7999,496.7999,4387.0
2020-04-03 10:50:00,497.52,497.57,495.57,495.57,3980.0,496.1815,496.2314,494.2368,494.2368,3980.0
2020-04-03 10:55:00,495.51,495.93,494.18,494.28,9370.0,494.1769,494.5958,492.8505,492.9503,9370.0
2020-04-03 11:00:00,494.28,494.71,491.71,491.71,6647.0,492.9503,493.3791,490.3872,490.3872,6647.0
2020-04-03 11:05:00,491.79,494.88,491.56,494.88,9137.0,490.467,493.5486,490.2376,493.5486,9137.0
2020-04-03 11:10:00,494.84,495.75,493.83,494.58,5071.0,493.5087,494.4163,492.5015,493.2494,5071.0
2020-04-03 11:15:00,494.37,495.16,492.5,493.12,3159.0,493.04,493.8279,491.175,491.7934,3159.0
2020-04-03 11:20:00,493.12,494.92,492.62,493.66,3843.0,491.7934,493.5885,491.2947,492.3319,3843.0
2020-04-03 11:25:00,494.0,494.91,493.08,493.53,3276.0,492.671,493.5786,491.7535,492.2023,3276.0
2020-04-03 11:30:00,493.3,494.76,493.3,494.24,8100.0,491.9729,493.429,491.9729,492.9104,8100.0
2020-04-03 11:35:00,494.22,496.44,493.64,496.42,4504.0,492.8904,495.1044,492.312,495.0845,4504.0
2020-04-03 11:40:00,496.68,496.68,495.17,495.51,4692.0,495.3438,495.3438,493.8379,494.1769,4692.0
2020-04-03 11:45:00,495.33,496.57,494.54,496.57,1300.0,493.9974,495.2341,493.2096,495.2341,1300.0
2020-04-03 11:50:00,497.6,497.6,495.84,497.33,3334.0,496.2613,496.2613,494.5061,495.992,3334.0
2020-04-03 11:55:00,497.28,499.28,496.57,498.44,6415.0,495.9422,497.9368,495.2341,497.0991,6415.0
2020-04-03 12:00:00,498.02,498.87,495.57,496.31,6699.0,496.6802,497.5279,494.2368,494.9748,6699.0
2020-04-03 12:05:00,495.47,496.08,493.0,493.59,8450.0,494.1371,494.7454,491.6737,492.2621,8450.0
2020-04-03 12:10:00,493.73,495.06,493.18,494.29,2100.0,492.4017,493.7282,491.8532,492.9602,2100.0
2020-04-03 12:15:00,494.9,495.6,493.74,494.21,13081.0,493.5686,494.2667,492.4117,492.8804,13081.0
2020-04-03 12:20:00,494.75,495.6,492.64,494.6,3201.0,493.419,494.2667,491.3147,493.2694,3201.0
2020-04-03 12:25:00,494.6,495.21,492.74,495.0,4283.0,493.2694,493.8778,491.4144,493.6683,4283.0
2020-04-03 12:30:00,495.33,495.7,492.65,495.09,5002.0,493.9974,494.3664,491.3246,493.7581,5002.0
2020-04-03 12:35:00,494.78,495.61,492.93,493.63,9399.0,493.4489,494.2767,491.6039,492.302,9399.0
2020-04-03 12:40:00,494.06,495.99,493.42,495.02,4545.0,492.7308,494.6557,492.0926,493.6883,4545.0
2020-04-03 12:45:00,495.15,495.16,493.8,494.43,3220.0,493.8179,493.8279,492.4715,493.0999,3220.0
2020-04-03 12:50:00,494.69,494.91,493.45,493.57,5477.0,493.3592,493.5786,492.1225,492.2422,5477.0
2020-04-03 12:55:00,493.49,494.62,493.02,494.25,6335.0,492.1624,493.2893,491.6936,492.9203,6335.0
2020-04-03 13:00:00,495.52,495.73,494.83,495.04,2071.0,494.1869,494.3964,493.4988,493.7082,2071.0
2020-04-03 13:05:00,495.46,495.46,494.0,494.58,4063.0,494.1271,494.1271,492.671,493.2494,4063.0
2020-04-03 13:10:00,494.52,494.63,493.82,494.42,1200.0,493.1896,493.2993,492.4915,493.0899,1200.0
2020-04-03 13:15:00,493.09,494.59,493.09,494.44,1828.0,491.7635,493.2594,491.7635,493.1098,1828.0
2020-04-03 13:20:00,494.57,494.57,492.76,493.0,5432.0,493.2395,493.2395,491.4343,491.6737,5432.0
2020-04-03 13:25:00,492.64,492.64,491.0,491.94,4718.0,491.3147,491.3147,489.6791,490.6165,4718.0
2020-04-03 13:30:00,491.1,491.75,490.55,491.11,3851.0,489.7788,490.4271,489.2303,489.7888,3851.0
2020-04-03 13:35:00,492.17,498.62,490.5,493.1,63283.0,490.8459,497.2786,489.1804,491.7734,63283.0
2020-04-03 13:40:00,492.31,494.08,490.64,493.68,7538.0,490.9856,492.7508,489.32,492.3519,7538.0
2020-04-03 13:45:00,493.4,495.71,491.68,493.8,4977.0,492.0726,494.3764,490.3572,492.4715,4977.0
2020-04-03 13:50:00,493.64,494.2,491.7,492.99,14541.0,492.312,492.8705,490.3772,491.6637,14541.0
2020-04-03 13:55:00,492.34,492.53,489.01,489.4,20756.0,491.0155,491.205,487.6944,488.0834,20756.0
2020-04-03 14:00:00,489.68,489.9,486.44,487.17,8350.0,488.3626,488.582,485.1313,485.8594,8350.0
2020-04-03 14:05:00,487.21,487.76,485.04,487.72,5935.0,485.8993,486.4478,483.7351,486.4079,5935.0
2020-04-03 14:10:00,487.79,491.0,486.64,491.0,2873.0,486.4777,489.6791,485.3308,489.6791,2873.0
2020-04-03 14:15:00,491.76,493.0,491.3,491.8,2700.0,490.437,491.6737,489.9783,490.4769,2700.0
2020-04-03 14:20:00,491.54,493.94,491.53,492.4,3988.0,490.2176,492.6112,490.2077,491.0753,3988.0
2020-04-03 14:25:00,492.44,494.94,491.37,493.46,5340.0,491.1152,493.6085,490.0481,492.1325,5340.0
2020-04-03 14:30:00,493.55,494.54,492.73,494.25,4375.0,492.2222,493.2096,491.4044,492.9203,4375.0
2020-04-03 14:35:00,494.88,495.71,493.82,495.25,1753.0,493.5486,494.3764,492.4915,493.9176,1753.0
2020-04-03 14:40:00,495.85,496.47,493.84,494.99,3751.0,494.516,495.1344,492.5114,493.6583,3751.0
2020-04-03 14:45:00,495.3,496.65,495.29,496.43,2400.0,493.9675,495.3139,493.9575,495.0945,2400.0
2020-04-03 14:50:00,496.43,497.5,494.53,495.43,4900.0,495.0945,496.1616,493.1996,494.0972,4900.0
2020-04-03 14:55:00,495.24,496.07,494.69,494.7,4579.0,493.9077,494.7354,493.3592,493.3691,4579.0
2020-04-03 15:00:00,495.27,496.67,493.24,493.26,3969.0,493.9376,495.3338,491.9131,491.933,3969.0
2020-04-03 15:05:00,493.5,493.52,492.16,492.48,2670.0,492.1724,492.1923,490.836,491.1551,2670.0
2020-04-03 15:10:00,492.14,492.14,490.58,491.86,3305.0,490.816,490.816,489.2602,490.5368,3305.0
2020-04-03 15:15:00,491.86,492.16,488.71,490.1,8213.0,490.5368,490.836,487.3952,488.7815,8213.0
2020-04-03 15:20:00,490.58,491.52,489.81,490.81,6137.0,489.2602,490.1977,488.4923,489.4896,6137.0
2020-04-03 15:25:00,491.34,491.85,489.63,490.33,6868.0,490.0182,490.5268,488.3128,489.0109,6868.0
2020-04-03 15:30:00,490.27,491.16,486.59,486.67,11856.0,488.951,489.8386,485.2809,485.3607,11856.0
2020-04-03 15:35:00,486.93,488.26,486.33,488.09,10334.0,485.62,486.9465,485.0216,486.7769,10334.0
2020-04-03 15:40:00,488.37,488.4,487.22,488.02,15492.0,487.0562,487.0861,485.9092,486.7071,15492.0
2020-04-03 15:45:00,487.9,490.71,487.84,490.02,11536.0,486.5874,489.3899,486.5276,488.7017,11536.0
2020-04-03 15:50:00,489.95,495.9,489.95,495.9,36353.0,488.6319,494.5659,488.6319,494.5659,36353.0
2020-04-03 15:55:00,495.49,495.9,492.29,493.44,33003.0,494.157,494.5659,490.9656,492.1125,33003.0
2020-04-06 09:30:00,503.38,503.89,494.0,496.49,38066.0,502.0258,502.5344,492.671,495.1543,38066.0
2020-04-06 09:35:00,495.37,498.4,495.15,497.1,8512.0,494.0373,497.0592,493.8179,495.7627,8512.0
2020-04-06 09:40:00,496.96,497.66,495.0,495.58,9732.0,495.623,496.3212,493.6683,494.2468,9732.0
2020-04-06 09:45:00,496.04,496.65,495.33,496.36,22579.0,494.7055,495.3139,493.9974,495.0247,22579.0
2020-04-06 09:50:00,496.44,502.41,496.43,501.14,14430.0,495.1044,501.0584,495.0945,499.7918,14430.0
2020-04-06 09:55:00,501.64,506.67,501.0,504.79,19557.0,500.2905,505.3069,499.6522,503.432,19557.0
2020-04-06 10:00:00,503.94,506.13,502.58,504.97,19807.0,502.5843,504.7684,501.2279,503.6115,19807.0
2020-04-06 10:05:00,504.84,505.03,500.0,504.18,15591.0,503.4818,503.6713,498.6549,502.8236,15591.0
2020-04-06 10:10:00,504.38,506.02,504.14,505.94,10666.0,503.0231,504.6587,502.7837,504.5789,10666.0
2020-04-06 10:15:00,506.49,506.49,502.76,504.62,7189.0,505.1274,505.1274,501.4074,503.2624,7189.0
2020-04-06 10:20:00,504.83,509.0,504.71,508.48,9146.0,503.4719,507.6307,503.3522,507.1121,9146.0
2020-04-06 10:25:00,507.59,509.77,506.78,509.11,11558.0,506.2244,508.3986,505.4166,507.7404,11558.0
2020-04-06 10:30:00,509.36,511.01,508.34,510.25,17470.0,507.9897,509.6352,506.9724,508.8773,17470.0
2020-04-06 10:35:00,510.32,510.49,508.02,509.28,12153.0,508.9471,509.1166,506.6533,507.9099,12153.0
2020-04-06 10:40:00,508.64,509.59,507.26,507.26,15889.0,507.2716,508.2191,505.8953,505.8953,15889.0
2020-04-06 10:45:00,507.58,508.77,507.39,507.73,3782.0,506.2145,507.4013,506.025,506.3641,3782.0
2020-04-06 10:50:00,507.41,507.98,503.01,503.72,7484.0,506.0449,506.6134,501.6568,502.3649,7484.0
2020-04-06 10:55:00,503.02,504.46,501.89,502.75,9247.0,501.6667,503.1029,500.5398,501.3975,9247.0
2020-04-06 11:00:00,502.82,503.85,501.56,503.85,4335.0,501.4673,502.4945,500.2107,502.4945,4335.0
2020-04-06 11:05:00,503.42,504.28,502.01,502.29,10472.0,502.0657,502.9234,500.6595,500.9387,10472.0
2020-04-06 11:10:00,502.77,502.77,500.1,500.62,3653.0,501.4174,501.4174,498.7546,499.2732,3653.0
2020-04-06 11:15:00,500.44,500.44,499.46,499.81,3310.0,499.0937,499.0937,498.1163,498.4654,3310.0
2020-04-06 11:20:00,499.84,500.05,496.52,498.43,15155.0,498.4953,498.7047,495.1842,497.0891,15155.0
2020-04-06 11:25:00,498.95,499.79,498.12,498.86,3585.0,497.6077,498.4454,496.7799,497.5179,3585.0
2020-04-06 11:30:00,498.28,498.55,496.44,497.16,10042.0,496.9395,497.2088,495.1044,495.8225,10042.0
2020-04-06 11:35:00,497.15,497.35,494.0,497.35,14970.0,495.8125,496.012,492.671,496.012,14970.0
2020-04-06 11:40:00,496.52,498.15,495.0,495.01,12360.0,495.1842,496.8098,493.6683,493.6783,12360.0
2020-04-06 11:45:00,494.31,495.0,491.03,491.36,11294.0,492.9802,493.6683,489.709,490.0381,11294.0
2020-04-06 11:50:00,491.61,491.9,488.89,489.13,6367.0,490.2874,490.5767,487.5748,487.8141,6367.0
2020-04-06 11:55:00,489.05,492.93,489.04,491.3,16656.0,487.7343,491.6039,487.7244,489.9783,16656.0
2020-04-06 12:00:00,491.47,493.41,491.28,493.13,7609.0,490.1478,492.0826,489.9583,491.8033,7609.0
2020-04-06 12:05:00,492.22,494.56,492.21,494.34,2700.0,490.8958,493.2295,490.8858,493.0101,2700.0
2020-04-06 12:10:00,494.93,495.5,494.7,495.41,1480.0,493.5985,494.167,493.3691,494.0772,1480.0
2020-04-06 12:15:00,495.18,496.35,494.59,496.34,7628.0,493.8478,495.0147,493.2594,495.0047,7628.0
2020-04-06 12:20:00,496.34,496.9,494.35,494.7,11399.0,495.0047,495.5632,493.0201,493.3691,11399.0
2020-04-06 12:25:00,494.63,494.85,493.83,494.53,3800.0,493.2993,493.5187,492.5015,493.1996,3800.0
2020-04-06 12:30:00,494.47,495.69,493.93,495.69,4912.0,493.1397,494.3565,492.6012,494.3565,4912.0
2020-04-06 12:35:00,495.75,496.2,495.4,495.92,1020.0,494.4163,494.8651,494.0672,494.5858,1020.0
2020-04-06 12:40:00,496.54,496.54,493.0,493.2,6122.0,495.2042,495.2042,491.6737,491.8732,6122.0
2020-04-06 12:45:00,492.22,493.95,491.78,493.89,5212.0,490.8958,492.6211,490.457,492.5613,5212.0
2020-04-06 12:50:00,492.43,493.95,492.43,493.32,2380.0,491.1052,492.6211,491.1052,491.9928,2380.0
2020-04-06 12:55:00,492.94,494.09,492.35,493.57,1711.0,491.6139,492.7608,491.0254,492.2422,1711.0
2020-04-06 13:00:00,495.86,495.86,493.28,493.28,1200.0,494.526,494.526,491.9529,491.9529,1200.0
2020-04-06 13:05:00,493.27,493.88,492.71,493.4,2400.0,491.943,492.5513,491.3845,492.0726,2400.0
2020-04-06 13:10:00,494.23,495.79,493.62,494.41,2100.0,492.9004,494.4562,492.292,493.0799,2100.0
2020-04-06 13:15:00,494.34,495.47,493.2,494.58,2560.0,493.0101,494.1371,491.8732,493.2494,2560.0
2020-04-06 13:20:00,495.31,496.04,494.52,496.04,2996.0,493.9775,494.7055,493.1896,494.7055,2996.0
2020-04-06 13:25:00,495.72,497.89,495.57,497.41,4240.0,494.3864,496.5505,494.2368,496.0718,4240.0
2020-04-06 13:30:00,497.51,498.2,496.2,496.2,4634.0,496.1716,496.8597,494.8651,494.8651,4634.0
2020-04-06 13:35:00,495.59,496.68,494.0,494.94,1833.0,494.2567,495.3438,492.671,493.6085,1833.0
2020-04-06 13:40:00,495.4,495.4,494.0,494.5,2337.0,494.0672,494.0672,492.671,493.1697,2337.0
2020-04-06 13:45:00,494.69,495.74,494.0,495.04,3600.0,493.3592,494.4063,492.671,493.7082,3600.0
2020-04-06 13:50:00,495.48,496.35,495.0,496.35,14279.0,494.147,495.0147,493.6683,495.0147,14279.0
2020-04-06 13:55:00,495.79,496.31,494.23,495.74,20132.0,494.4562,494.9748,492.9004,494.4063,20132.0
2020-04-06 14:00:00,495.9,497.25,494.32,495.81,5987.0,494.5659,495.9123,492.9901,494.4761,5987.0
2020-04-06 14:05:00,495.96,497.0,494.84,496.52,2929.0,494.6257,495.6629,493.5087,495.1842,2929.0
2020-04-06 14:10:00,496.95,497.28,494.98,494.98,2323.0,495.6131,495.9422,493.6484,493.6484,2323.0
2020-04-06 14:15:00,495.15,495.16,493.85,494.0,4616.0,493.8179,493.8279,492.5214,492.671,4616.0
2020-04-06 14:20:00,494.99,494.99,492.44,492.91,3230.0,493.6583,493.6583,491.1152,491.5839,3230.0
2020-04-06 14:25:00,492.79,493.13,492.0,492.0,2098.0,491.4643,491.8033,490.6764,490.6764,2098.0
2020-04-06 14:30:00,492.09,492.91,491.11,492.62,3792.0,490.7661,491.5839,489.7888,491.2947,3792.0
2020-04-06 14:35:00,492.86,493.34,491.11,492.07,7048.0,491.5341,492.0128,489.7888,490.7462,7048.0
2020-04-06 14:40:00,491.79,492.69,491.12,492.63,4354.0,490.467,491.3645,489.7988,491.3047,4354.0
2020-04-06 14:45:00,492.04,494.87,492.03,494.03,3314.0,490.7163,493.5387,490.7063,492.7009,3314.0
2020-04-06 14:50:00,493.99,494.65,492.93,493.05,2390.0,492.661,493.3193,491.6039,491.7236,2390.0
2020-04-06 14:55:00,493.39,495.8,493.02,495.8,2448.0,492.0626,494.4662,491.6936,494.4662,2448.0
2020-04-06 15:00:00,495.14,496.4,494.66,496.4,3361.0,493.8079,495.0646,493.3292,495.0646,3361.0
2020-04-06 15:05:00,496.45,496.83,493.32,493.33,4300.0,495.1144,495.4934,491.9928,492.0028,4300.0
2020-04-06 15:10:00,493.66,497.06,493.65,496.14,4575.0,492.3319,495.7228,492.3219,494.8053,4575.0
2020-04-06 15:15:00,496.18,496.57,494.28,494.52,48327.0,494.8451,495.2341,492.9503,493.1896,48327.0
2020-04-06 15:20:00,494.27,495.96,493.59,495.96,9380.0,492.9403,494.6257,492.2621,494.6257,9380.0
2020-04-06 15:25:00,495.41,497.09,495.4,496.71,3757.0,494.0772,495.7527,494.0672,495.3737,3757.0
2020-04-06 15:30:00,496.55,497.78,495.67,497.59,6167.0,495.2141,496.4408,494.3365,496.2513,6167.0
2020-04-06 15:35:00,497.52,498.96,497.29,498.55,4800.0,496.1815,497.6177,495.9522,497.2088,4800.0
2020-04-06 15:40:00,498.68,500.69,498.56,500.26,10801.0,497.3384,499.343,497.2187,498.9142,10801.0
2020-04-06 15:45:00,500.06,501.03,498.97,500.19,10209.0,498.7147,499.6821,497.6276,498.8444,10209.0
2020-04-06 15:50:00,500.49,504.65,500.05,504.37,29410.0,499.1435,503.2924,498.7047,503.0131,29410.0
2020-04-06 15:55:00,504.06,506.85,501.79,504.27,68467.0,502.7039,505.4864,500.4401,502.9134,68467.0
2020-04-07 09:30:00,505.62,509.0,492.01,497.7,35025.0,504.2597,507.6307,490.6864,496.3611,35025.0
2020-04-07 09:35:00,497.0,499.96,496.99,498.9,12644.0,495.6629,498.615,495.653,497.5578,12644.0
2020-04-07 09:40:00,499.49,502.32,498.03,498.03,6161.0,498.1462,500.9686,496.6902,496.6902,6161.0
2020-04-07 09:45:00,500.0,500.0,496.0,496.62,5400.0,498.6549,498.6549,494.6656,495.284,5400.0
2020-04-07 09:50:00,495.7,498.55,495.7,496.14,9130.0,494.3664,497.2088,494.3664,494.8053,9130.0
2020-04-07 09:55:00,497.99,498.0,494.01,495.0,14946.0,496.6503,496.6602,492.681,493.6683,14946.0
2020-04-07 10:00:00,494.2,495.21,492.8,493.43,10859.0,492.8705,493.8778,491.4742,492.1025,10859.0
2020-04-07 10:05:00,493.49,496.91,493.37,496.4,8379.0,492.1624,495.5732,492.0427,495.0646,8379.0
2020-04-07 10:10:00,496.74,498.33,495.85,496.57,8875.0,495.4036,496.9894,494.516,495.2341,8875.0
2020-04-07 10:15:00,496.43,498.02,495.75,497.99,8894.0,495.0945,496.6802,494.4163,496.6503,8894.0
2020-04-07 10:20:00,498.06,501.0,497.39,499.16,16847.0,496.7201,499.6522,496.0519,497.8171,16847.0
2020-04-07 10:25:00,499.22,500.41,498.14,500.25,9446.0,497.877,499.0638,496.7999,498.9042,9446.0
2020-04-07 10:30:00,500.53,502.33,499.72,501.96,14722.0,499.1834,500.9786,498.3756,500.6096,14722.0
2020-04-07 10:35:00,501.23,502.35,500.29,501.05,8281.0,499.8816,500.9985,498.9441,499.702,8281.0
2020-04-07 10:40:00,501.64,502.9,500.61,502.21,6993.0,500.2905,501.5471,499.2632,500.8589,6993.0
2020-04-07 10:45:00,502.38,504.42,502.37,503.17,16043.0,501.0285,503.063,501.0185,501.8163,16043.0
2020-04-07 10:50:00,503.02,505.65,502.38,504.34,13620.0,501.6667,504.2897,501.0285,502.9832,13620.0
2020-04-07 10:55:00,504.4,504.96,500.12,500.65,10209.0,503.043,503.6015,498.7745,499.3031,10209.0
2020-04-07 11:00:00,500.4,501.46,498.19,498.63,6147.0,499.0538,500.1109,496.8497,497.2886,6147.0
2020-04-07 11:05:00,498.49,498.49,494.51,497.52,9649.0,497.1489,497.1489,493.1796,496.1815,9649.0
2020-04-07 11:10:00,498.4,498.84,495.3,496.77,15941.0,497.0592,497.498,493.9675,495.4336,15941.0
2020-04-07 11:15:00,497.54,500.33,497.41,499.92,5905.0,496.2015,498.984,496.0718,498.5751,5905.0
2020-04-07 11:20:00,499.55,502.67,499.55,501.75,5155.0,498.2061,501.3177,498.2061,500.4002,5155.0
2020-04-07 11:25:00,500.42,502.99,499.65,502.08,4830.0,499.0737,501.6368,498.3058,500.7293,4830.0
2020-04-07 11:30:00,502.49,503.97,502.24,503.64,2000.0,501.1382,502.6142,500.8888,502.2851,2000.0
2020-04-07 11:35:00,504.14,504.42,501.84,501.94,3896.0,502.7837,503.063,500.4899,500.5896,3896.0
2020-04-07 11:40:00,501.5,503.11,501.5,502.18,2014.0,500.1508,501.7565,500.1508,500.829,2014.0
2020-04-07 11:45:00,502.44,504.54,501.97,503.64,12215.0,501.0883,503.1827,500.6196,502.2851,12215.0
2020-04-07 11:50:00,504.61,504.61,503.03,503.14,1600.0,503.2525,503.2525,501.6767,501.7864,1600.0
2020-04-07 11:55:00,503.01,503.88,502.84,502.9,4366.0,501.6568,502.5244,501.4872,501.5471,4366.0
2020-04-07 12:00:00,502.95,504.86,502.95,504.5,3687.0,501.5969,503.5018,501.5969,503.1428,3687.0
2020-04-07 12:05:00,504.6,506.75,504.53,506.3,5536.0,503.2425,505.3867,503.1727,504.9379,5536.0
2020-04-07 12:10:00,506.2,506.21,504.55,506.02,2783.0,504.8382,504.8482,503.1926,504.6587,2783.0
2020-04-07 12:15:00,505.52,507.93,505.51,505.72,4783.0,504.16,506.5635,504.15,504.3595,4783.0
2020-04-07 12:20:00,506.55,508.0,506.12,506.73,7409.0,505.1872,506.6333,504.7584,505.3668,7409.0
2020-04-07 12:25:00,506.84,508.0,506.3,507.62,5375.0,505.4765,506.6333,504.9379,506.2544,5375.0
2020-04-07 12:30:00,507.62,508.0,506.81,507.13,5321.0,506.2544,506.6333,505.4465,505.7657,5321.0
2020-04-07 12:35:00,507.39,508.0,506.85,507.23,5927.0,506.025,506.6333,505.4864,505.8654,5927.0
2020-04-07 12:40:00,507.57,508.44,507.4,508.44,9601.0,506.2045,507.0722,506.035,507.0722,9601.0
2020-04-07 12:45:00,508.38,508.48,507.74,508.0,4925.0,507.0123,507.1121,506.374,506.6333,4925.0
2020-04-07 12:50:00,507.57,508.06,507.33,508.01,2200.0,506.2045,506.6932,505.9651,506.6433,2200.0
2020-04-07 12:55:00,508.27,508.27,506.86,506.86,5037.0,506.9026,506.9026,505.4964,505.4964,5037.0
2020-04-07 13:00:00,506.82,507.78,506.54,507.4,2650.0,505.4565,506.4139,505.1773,506.035,2650.0
2020-04-07 13:05:00,507.33,507.94,506.84,507.28,3350.0,505.9651,506.5735,505.4765,505.9153,3350.0
2020-04-07 13:10:00,507.45,508.35,507.15,508.35,8293.0,506.0848,506.9824,505.7856,506.9824,8293.0
2020-04-07 13:15:00,507.83,508.95,507.55,507.81,9600.0,506.4638,507.5808,506.1846,506.4439,9600.0
2020-04-07 13:20:00,508.0,508.95,507.46,507.83,6514.0,506.6333,507.5808,506.0948,506.4638,6514.0
2020-04-07 13:25:00,508.42,508.51,507.42,508.51,3067.0,507.0522,507.142,506.0549,507.142,3067.0
2020-04-07 13:30:00,508.5,508.61,507.52,508.19,7038.0,507.132,507.2417,506.1546,506.8228,7038.0
2020-04-07 13:35:00,508.12,509.0,507.76,508.59,3930.0,506.753,507.6307,506.394,507.2218,3930.0
2020-04-07 13:40:00,508.3,509.51,508.29,508.9,7045.0,506.9325,508.1393,506.9226,507.5309,7045.0
2020-04-07 13:45:00,508.34,509.73,508.34,509.22,4093.0,506.9724,508.3587,506.9724,507.8501,4093.0
2020-04-07 13:50:00,508.69,509.74,508.43,509.74,1250.0,507.3215,508.3687,507.0622,508.3687,1250.0
2020-04-07 13:55:00,509.74,509.74,508.9,509.14,2738.0,508.3687,508.3687,507.5309,507.7703,2738.0
2020-04-07 14:00:00,508.81,509.59,507.55,508.63,4527.0,507.4412,508.2191,506.1846,507.2616,4527.0
2020-04-07 14:05:00,508.25,508.27,505.17,506.54,7388.0,506.8827,506.9026,503.811,505.1773,7388.0
2020-04-07 14:10:00,505.8,506.46,502.34,503.48,10352.0,504.4393,505.0975,500.9886,502.1255,10352.0
2020-04-07 14:15:00,503.5,504.69,502.8,504.09,7785.0,502.1455,503.3322,501.4473,502.7339,7785.0
2020-04-07 14:20:00,504.51,506.22,504.51,505.49,4200.0,503.1527,504.8581,503.1527,504.1301,4200.0
2020-04-07 14:25:00,505.4,505.4,502.64,503.88,3217.0,504.0403,504.0403,501.2878,502.5244,3217.0
2020-04-07 14:30:00,503.63,506.6,503.36,506.6,5214.0,502.2751,505.2371,502.0058,505.2371,5214.0
2020-04-07 14:35:00,505.43,506.39,505.17,505.99,4420.0,504.0703,505.0277,503.811,504.6288,4420.0
2020-04-07 14:40:00,505.16,505.85,504.37,504.79,3700.0,503.801,504.4891,503.0131,503.432,3700.0
2020-04-07 14:45:00,505.49,507.41,504.86,507.41,3139.0,504.1301,506.0449,503.5018,506.0449,3139.0
2020-04-07 14:50:00,507.07,507.58,505.65,506.88,3058.0,505.7058,506.2145,504.2897,505.5164,3058.0
2020-04-07 14:55:00,506.78,507.91,506.53,506.54,2463.0,505.4166,506.5436,505.1673,505.1773,2463.0
2020-04-07 15:00:00,506.65,507.35,506.33,506.52,5015.0,505.287,505.9851,504.9678,505.1573,5015.0
2020-04-07 15:05:00,506.8,507.35,504.91,506.37,9000.0,505.4366,505.9851,503.5517,505.0077,9000.0
2020-04-07 15:10:00,505.99,506.17,505.19,505.36,2490.0,504.6288,504.8083,503.8309,504.0004,2490.0
2020-04-07 15:15:00,505.74,506.09,502.13,502.13,10337.0,504.3794,504.7285,500.7791,500.7791,10337.0
2020-04-07 15:20:00,502.67,502.67,500.85,500.85,3121.0,501.3177,501.3177,499.5026,499.5026,3121.0
2020-04-07 15:25:00,500.93,503.18,500.15,500.73,12660.0,499.5824,501.8263,498.8045,499.3829,12660.0
2020-04-07 15:30:00,500.96,503.86,500.94,503.38,8253.0,499.6123,502.5045,499.5923,502.0258,8253.0
2020-04-07 15:35:00,503.59,506.77,503.43,505.78,12112.0,502.2352,505.4067,502.0756,504.4193,12112.0
2020-04-07 15:40:00,505.52,506.11,504.72,505.15,6277.0,504.16,504.7484,503.3622,503.791,6277.0
2020-04-07 15:45:00,505.62,506.71,504.4,506.71,18107.0,504.2597,505.3468,503.043,505.3468,18107.0
2020-04-07 15:50:00,505.4,505.89,498.04,502.46,22443.0,504.0403,504.529,496.7001,501.1082,22443.0
2020-04-07 15:55:00,503.08,503.87,500.67,500.67,26859.0,501.7266,502.5145,499.3231,499.3231,26859.0
2020-04-08 09:30:00,502.21,503.53,496.51,500.41,27036.0,500.8589,502.1754,495.1743,499.0638,27036.0
2020-04-08 09:35:00,500.46,501.13,496.29,497.87,11462.0,499.1136,499.7818,494.9548,496.5306,11462.0
2020-04-08 09:40:00,497.12,500.03,497.11,498.11,6200.0,495.7826,498.6848,495.7726,496.77,6200.0
2020-04-08 09:45:00,499.34,500.0,497.6,498.88,5418.0,497.9966,498.6549,496.2613,497.5379,5418.0
2020-04-08 09:50:00,498.07,498.07,492.5,494.0,8777.0,496.7301,496.7301,491.175,492.671,8777.0
2020-04-08 09:55:00,492.01,493.77,490.2,493.39,11053.0,490.6864,492.4416,488.8812,492.0626,11053.0
2020-04-08 10:00:00,493.83,494.99,491.15,492.84,7518.0,492.5015,493.6583,489.8287,491.5141,7518.0
2020-04-08 10:05:00,492.3,493.0,490.41,492.12,16885.0,490.9756,491.6737,489.0907,490.7961,16885.0
2020-04-08 10:10:00,491.76,493.05,490.7,492.0,5661.0,490.437,491.7236,489.3799,490.6764,5661.0
2020-04-08 10:15:00,491.85,492.73,489.05,490.92,6061.0,490.5268,491.4044,487.7343,489.5993,6061.0
2020-04-08 10:20:00,491.65,492.43,489.04,489.04,4804.0,490.3273,491.1052,487.7244,487.7244,4804.0
2020-04-08 10:25:00,489.17,491.98,489.13,490.7,5132.0,487.854,490.6564,487.8141,489.3799,5132.0
2020-04-08 10:30:00,490.66,491.46,489.7,490.05,3958.0,489.34,490.1378,488.3826,488.7316,3958.0
2020-04-08 10:35:00,489.52,490.04,488.43,488.93,6399.0,488.2031,488.7217,487.116,487.6146,6399.0
2020-04-08 10:40:00,489.16,489.73,488.0,489.0,6422.0,487.844,488.4125,486.6871,487.6845,6422.0
2020-04-08 10:45:00,488.3,489.83,488.09,489.83,5550.0,486.9863,488.5122,486.7769,488.5122,5550.0
2020-04-08 10:50:00,489.91,489.96,488.39,489.94,10921.0,488.592,488.6419,487.0761,488.6219,10921.0
2020-04-08 10:55:00,489.35,492.83,489.24,492.78,6252.0,488.0335,491.5042,487.9238,491.4543,6252.0
2020-04-08 11:00:00,492.89,494.1,492.33,493.69,10363.0,491.564,492.7707,491.0055,492.3618,10363.0
2020-04-08 11:05:00,494.0,494.05,492.67,494.05,2039.0,492.671,492.7209,491.3446,492.7209,2039.0
2020-04-08 11:10:00,494.2,495.21,493.8,495.0,4126.0,492.8705,493.8778,492.4715,493.6683,4126.0
2020-04-08 11:15:00,495.23,496.45,494.5,496.16,4068.0,493.8977,495.1144,493.1697,494.8252,4068.0
2020-04-08 11:20:00,496.73,497.68,496.29,497.0,5137.0,495.3937,496.3411,494.9548,495.6629,5137.0
2020-04-08 11:25:00,497.46,497.79,495.35,496.46,5000.0,496.1217,496.4508,494.0174,495.1244,5000.0
2020-04-08 11:30:00,496.45,498.2,496.33,497.99,12353.0,495.1144,496.8597,494.9947,496.6503,12353.0
2020-04-08 11:35:00,497.47,498.15,496.13,496.91,4126.0,496.1317,496.8098,494.7953,495.5732,4126.0
2020-04-08 11:40:00,496.9,498.49,496.9,497.81,2350.0,495.5632,497.1489,495.5632,496.4708,2350.0
2020-04-08 11:45:00,498.44,498.44,497.15,497.15,1400.0,497.0991,497.0991,495.8125,495.8125,1400.0
2020-04-08 11:50:00,497.28,497.36,496.06,496.44,8270.0,495.9422,496.022,494.7255,495.1044,8270.0
2020-04-08 11:55:00,496.54,496.87,495.78,496.33,5086.0,495.2042,495.5333,494.4462,494.9947,5086.0
2020-04-08 12:00:00,495.81,497.43,495.81,497.2,2700.0,494.4761,496.0918,494.4761,495.8624,2700.0
2020-04-08 12:05:00,496.98,497.03,496.33,496.33,1600.0,495.643,495.6929,494.9947,494.9947,1600.0
2020-04-08 12:10:00,496.48,497.25,496.01,497.22,3994.0,495.1443,495.9123,494.6756,495.8823,3994.0
2020-04-08 12:15:00,496.53,497.99,496.25,497.44,7435.0,495.1942,496.6503,494.915,496.1018,7435.0
2020-04-08 12:20:00,497.64,498.0,496.77,497.33,4363.0,496.3012,496.6602,495.4336,495.992,4363.0
2020-04-08 12:25:00,497.03,498.29,496.47,497.82,4336.0,495.6929,496.9495,495.1344,496.4807,4336.0
2020-04-08 12:30:00,497.7,497.76,496.45,496.52,4881.0,496.3611,496.4209,495.1144,495.1842,4881.0
2020-04-08 12:35:00,496.66,499.2,496.14,499.2,6621.0,495.3239,497.857,494.8053,497.857,6621.0
2020-04-08 12:40:00,499.55,499.9,497.5,498.06,15494.0,498.2061,498.5551,496.1616,496.7201,15494.0
2020-04-08 12:45:00,498.06,498.85,497.67,497.67,2200.0,496.7201,497.508,496.3311,496.3311,2200.0
2020-04-08 12:50:00,498.5,498.68,497.08,497.69,2300.0,497.1589,497.3384,495.7427,496.3511,2300.0
2020-04-08 12:55:00,497.39,497.91,497.17,497.73,1547.0,496.0519,496.5705,495.8325,496.391,1547.0
2020-04-08 13:00:00,496.89,497.67,496.63,497.49,9946.0,495.5532,496.3311,495.2939,496.1516,9946.0
2020-04-08 13:05:00,497.08,498.84,496.68,497.88,3403.0,495.7427,497.498,495.3438,496.5406,3403.0
2020-04-08 13:10:00,498.16,498.48,497.55,498.48,1807.0,496.8198,497.139,496.2115,497.139,1807.0
2020-04-08 13:15:00,498.93,499.42,498.65,498.89,1400.0,497.5877,498.0764,497.3085,497.5479,1400.0
2020-04-08 13:20:00,498.66,500.0,498.66,500.0,4902.0,497.3185,498.6549,497.3185,498.6549,4902.0
2020-04-08 13:25:00,499.49,499.49,498.53,498.53,1000.0,498.1462,498.1462,497.1888,497.1888,1000.0
2020-04-08 13:30:00,499.21,499.74,498.56,498.77,2937.0,497.867,498.3956,497.2187,497.4282,2937.0
2020-04-08 13:35:00,498.69,498.69,497.15,498.34,1200.0,497.3484,497.3484,495.8125,496.9993,1200.0
2020-04-08 13:40:00,498.23,498.88,497.68,498.0,2768.0,496.8896,497.5379,496.3411,496.6602,2768.0
2020-04-08 13:45:00,498.45,498.8,497.93,498.8,1100.0,497.109,497.4581,496.5904,497.4581,1100.0
2020-04-08 13:50:00,498.81,498.96,498.28,498.28,2072.0,497.4681,497.6177,496.9395,496.9395,2072.0
2020-04-08 13:55:00,498.33,499.0,497.68,498.74,5600.0,496.9894,497.6576,496.3411,497.3983,5600.0
2020-04-08 14:00:00,499.06,499.58,499.01,499.29,2447.0,497.7174,498.236,497.6675,497.9468,2447.0
2020-04-08 14:05:00,499.83,502.0,499.35,501.92,7573.0,498.4853,500.6495,498.0066,500.5697,7573.0
2020-04-08 14:10:00,502.0,502.0,500.61,501.56,7663.0,500.6495,500.6495,499.2632,500.2107,7663.0
2020-04-08 14:15:00,501.59,502.72,501.21,502.39,6440.0,500.2406,501.3675,499.8616,501.0384,6440.0
2020-04-08 14:20:00,502.66,505.44,502.58,504.9,5795.0,501.3077,504.0802,501.2279,503.5417,5795.0
2020-04-08 14:25:00,505.32,506.75,504.76,506.38,5240.0,503.9606,505.3867,503.4021,505.0177,5240.0
2020-04-08 14:30:00,506.91,506.97,505.97,506.35,3350.0,505.5463,505.6061,504.6088,504.9878,3350.0
2020-04-08 14:35:00,506.64,506.65,504.89,505.36,4000.0,505.277,505.287,503.5317,504.0004,4000.0
2020-04-08 14:40:00,505.68,506.0,504.54,504.92,14354.0,504.3196,504.6387,503.1827,503.5616,14354.0
2020-04-08 14:45:00,505.13,505.51,504.7,505.26,4883.0,503.7711,504.15,503.3422,503.9007,4883.0
2020-04-08 14:50:00,505.47,506.49,505.29,506.03,3863.0,504.1102,505.1274,503.9306,504.6686,3863.0
2020-04-08 14:55:00,506.49,507.66,506.41,507.45,4993.0,505.1274,506.2943,505.0476,506.0848,4993.0
2020-04-08 15:00:00,507.5,507.99,506.53,507.35,6991.0,506.1347,506.6234,505.1673,505.9851,6991.0
2020-04-08 15:05:00,506.93,508.12,506.93,507.7,6253.0,505.5662,506.753,505.5662,506.3342,6253.0
2020-04-08 15:10:00,507.63,508.0,507.23,508.0,8399.0,506.2643,506.6333,505.8654,506.6333,8399.0
2020-04-08 15:15:00,507.89,508.39,507.83,508.39,3778.0,506.5236,507.0223,506.4638,507.0223,3778.0
2020-04-08 15:20:00,508.3,508.82,507.84,508.82,16904.0,506.9325,507.4511,506.4738,507.4511,16904.0
2020-04-08 15:25:00,509.0,510.0,508.96,509.43,11173.0,507.6307,508.628,507.5908,508.0595,11173.0
2020-04-08 15:30:00,509.48,510.06,509.06,509.06,24968.0,508.1094,508.6878,507.6905,507.6905,24968.0
2020-04-08 15:35:00,508.92,510.07,508.63,510.0,24961.0,507.5509,508.6978,507.2616,508.628,24961.0
2020-04-08 15:40:00,509.34,510.9,508.27,510.66,13331.0,507.9697,509.5255,506.9026,509.2862,13331.0
2020-04-08 15:45:00,510.46,510.95,509.11,509.31,34092.0,509.0867,509.5754,507.7404,507.9398,34092.0
2020-04-08 15:50:00,509.63,514.11,509.5,513.17,50656.0,508.259,512.7269,508.1293,511.7894,50656.0
2020-04-08 15:55:00,512.74,513.73,511.22,512.36,50763.0,511.3606,512.3479,509.8447,510.9816,50763.0
2020-04-09 09:30:00,510.1,514.1,508.22,511.83,25759.0,508.7277,512.7169,506.8528,510.453,25759.0
2020-04-09 09:35:00,511.17,511.96,507.98,510.3,12406.0,509.7948,510.5827,506.6134,508.9272,12406.0
2020-04-09 09:40:00,510.42,510.95,509.0,509.5,32758.0,509.0468,509.5754,507.6307,508.1293,32758.0
2020-04-09 09:45:00,508.97,511.19,508.97,510.45,4892.0,507.6007,509.8148,507.6007,509.0768,4892.0
2020-04-09 09:50:00,510.38,510.98,509.35,510.98,13908.0,509.0069,509.6053,507.9797,509.6053,13908.0
2020-04-09 09:55:00,509.88,510.4,508.7,509.99,9580.0,508.5083,509.0269,507.3315,508.618,9580.0
2020-04-09 10:00:00,510.12,510.62,502.88,504.89,16437.0,508.7476,509.2463,501.5271,503.5317,16437.0
2020-04-09 10:05:00,503.96,506.19,500.87,501.01,19450.0,502.6042,504.8282,499.5225,499.6621,19450.0
2020-04-09 10:10:00,502.12,504.49,501.6,504.3,12117.0,500.7692,503.1328,500.2506,502.9433,12117.0
2020-04-09 10:15:00,504.65,505.17,502.7,502.87,9900.0,503.2924,503.811,501.3476,501.5171,9900.0
2020-04-09 10:20:00,504.51,505.86,503.73,505.86,5900.0,503.1527,504.4991,502.3748,504.4991,5900.0
2020-04-09 10:25:00,505.42,508.12,505.4,507.67,9024.0,504.0603,506.753,504.0403,506.3042,9024.0
2020-04-09 10:30:00,508.04,508.27,504.69,507.0,5664.0,506.6732,506.9026,503.3322,505.636,5664.0
2020-04-09 10:35:00,507.5,509.88,506.46,508.59,7922.0,506.1347,508.5083,505.0975,507.2218,7922.0
2020-04-09 10:40:00,509.09,509.98,507.72,508.01,8557.0,507.7204,508.608,506.3541,506.6433,8557.0
2020-04-09 10:45:00,507.89,509.38,507.61,508.0,4309.0,506.5236,508.0096,506.2444,506.6333,4309.0
2020-04-09 10:50:00,508.19,510.41,508.19,509.95,12021.0,506.8228,509.0369,506.8228,508.5781,12021.0
2020-04-09 10:55:00,509.95,511.0,509.2,510.0,11336.0,508.5781,509.6253,507.8301,508.628,11336.0
2020-04-09 11:00:00,510.8,510.96,507.72,508.9,4597.0,509.4258,509.5854,506.3541,507.5309,4597.0
2020-04-09 11:05:00,509.62,509.62,507.73,508.22,2000.0,508.249,508.249,506.3641,506.8528,2000.0
2020-04-09 11:10:00,508.53,509.78,507.71,509.54,4874.0,507.1619,508.4086,506.3441,508.1692,4874.0
2020-04-09 11:15:00,509.86,510.0,508.55,509.94,7389.0,508.4883,508.628,507.1819,508.5681,7389.0
2020-04-09 11:20:00,509.78,510.19,507.41,507.96,2271.0,508.4086,508.8175,506.0449,506.5935,2271.0
2020-04-09 11:25:00,508.43,510.49,506.8,510.49,2381.0,507.0622,509.1166,505.4366,509.1166,2381.0
2020-04-09 11:30:00,510.15,511.0,509.94,510.2,6247.0,508.7776,509.6253,508.5681,508.8274,6247.0
2020-04-09 11:35:00,510.76,510.99,510.32,510.4,5611.0,509.3859,509.6153,508.9471,509.0269,5611.0
2020-04-09 11:40:00,510.9,511.38,508.85,511.31,7307.0,509.5255,510.0043,507.4811,509.9344,7307.0
2020-04-09 11:45:00,511.31,513.23,511.27,512.9,11513.0,509.9344,511.8493,509.8945,511.5202,11513.0
2020-04-09 11:50:00,513.23,513.8,512.68,513.8,4665.0,511.8493,512.4177,511.3008,512.4177,4665.0
2020-04-09 11:55:00,513.47,514.11,513.13,513.5,5571.0,512.0886,512.7269,511.7495,512.1185,5571.0
2020-04-09 12:00:00,514.14,515.37,514.14,515.37,10684.0,512.7568,513.9835,512.7568,513.9835,10684.0
2020-04-09 12:05:00,515.47,515.63,514.3,515.5,2822.0,514.0832,514.2428,512.9164,514.1132,2822.0
2020-04-09 12:10:00,514.83,515.12,514.1,514.95,4208.0,513.445,513.7342,512.7169,513.5646,4208.0
2020-04-09 12:15:00,515.06,515.64,513.37,513.37,8614.0,513.6744,514.2528,511.9889,511.9889,8614.0
2020-04-09 12:20:00,513.36,513.65,512.04,512.04,6700.0,511.9789,512.2681,510.6625,510.6625,6700.0
2020-04-09 12:25:00,512.23,513.12,512.0,512.77,14720.0,510.852,511.7396,510.6226,511.3905,14720.0
2020-04-09 12:30:00,512.68,513.93,512.16,512.95,6725.0,511.3008,512.5474,510.7822,511.57,6725.0
2020-04-09 12:35:00,513.1,514.76,513.1,513.26,2900.0,511.7196,513.3752,511.7196,511.8792,2900.0
2020-04-09 12:40:00,512.82,513.12,512.56,512.67,1620.0,511.4404,511.7396,511.1811,511.2908,1620.0
2020-04-09 12:45:00,512.0,512.87,511.76,512.87,2234.0,510.6226,511.4902,510.3832,511.4902,2234.0
2020-04-09 12:50:00,513.54,513.67,512.47,512.82,27500.0,512.1584,512.2881,511.0913,511.4404,27500.0
2020-04-09 12:55:00,513.0,513.28,510.06,510.15,9146.0,511.6199,511.8991,508.6878,508.7776,9146.0
2020-04-09 13:00:00,510.14,510.14,508.24,508.24,9625.0,508.7676,508.7676,506.8727,506.8727,9625.0
2020-04-09 13:05:00,508.2,508.23,506.09,506.15,3900.0,506.8328,506.8627,504.7285,504.7883,3900.0
2020-04-09 13:10:00,505.95,505.95,504.81,505.26,7227.0,504.5889,504.5889,503.4519,503.9007,7227.0
2020-04-09 13:15:00,505.48,505.73,504.7,505.46,6128.0,504.1201,504.3695,503.3422,504.1002,6128.0
2020-04-09 13:20:00,505.55,505.87,505.01,505.41,3350.0,504.1899,504.5091,503.6514,504.0503,3350.0
2020-04-09 13:25:00,505.0,505.75,504.8,505.59,4946.0,503.6414,504.3894,503.442,504.2298,4946.0
2020-04-09 13:30:00,506.02,506.55,505.47,505.91,4215.0,504.6587,505.1872,504.1102,504.549,4215.0
2020-04-09 13:35:00,506.3,507.74,506.19,507.36,5921.0,504.9379,506.374,504.8282,505.9951,5921.0
2020-04-09 13:40:00,508.0,509.85,507.73,508.16,3775.0,506.6333,508.4784,506.3641,506.7929,3775.0
2020-04-09 13:45:00,509.43,510.79,509.31,510.01,3169.0,508.0595,509.4158,507.9398,508.6379,3169.0
2020-04-09 13:50:00,510.25,511.16,510.24,511.16,1194.0,508.8773,509.7848,508.8673,509.7848,1194.0
2020-04-09 13:55:00,510.79,511.38,510.47,510.51,3189.0,509.4158,510.0043,509.0967,509.1366,3189.0
2020-04-09 14:00:00,510.54,510.95,508.24,509.71,4051.0,509.1665,509.5754,506.8727,508.3387,4051.0
2020-04-09 14:05:00,509.83,510.51,507.61,508.5,4899.0,508.4584,509.1366,506.2444,507.132,4899.0
2020-04-09 14:10:00,508.96,509.95,508.61,509.26,3320.0,507.5908,508.5781,507.2417,507.89,3320.0
2020-04-09 14:15:00,509.19,509.19,507.3,507.46,2508.0,507.8201,507.8201,505.9352,506.0948,2508.0
2020-04-09 14:20:00,507.78,508.46,507.12,508.33,4015.0,506.4139,507.0921,505.7557,506.9625,4015.0
2020-04-09 14:25:00,508.82,509.3,507.62,507.99,2100.0,507.4511,507.9298,506.2544,506.6234,2100.0
2020-04-09 14:30:00,507.99,510.51,507.52,507.94,5832.0,506.6234,509.1366,506.1546,506.5735,5832.0
2020-04-09 14:35:00,508.68,509.22,508.14,508.15,711.0,507.3115,507.8501,506.773,506.7829,711.0
2020-04-09 14:40:00,508.39,509.64,506.75,509.64,4165.0,507.0223,508.2689,505.3867,508.2689,4165.0
2020-04-09 14:45:00,510.51,510.51,508.92,508.92,3149.0,509.1366,509.1366,507.5509,507.5509,3149.0
2020-04-09 14:50:00,509.27,509.29,507.49,508.36,5300.0,507.8999,507.9199,506.1247,506.9924,5300.0
2020-04-09 14:55:00,508.74,508.82,507.37,508.16,6502.0,507.3714,507.4511,506.005,506.7929,6502.0
2020-04-09 15:00:00,508.15,509.0,507.93,507.93,1590.0,506.7829,507.6307,506.5635,506.5635,1590.0
2020-04-09 15:05:00,508.18,509.31,508.18,509.21,2203.0,506.8129,507.9398,506.8129,507.8401,2203.0
2020-04-09 15:10:00,509.12,511.4,509.12,511.01,2400.0,507.7503,510.0242,507.7503,509.6352,2400.0
2020-04-09 15:15:00,511.31,512.42,511.06,511.75,2594.0,509.9344,511.0415,509.6851,510.3733,2594.0
2020-04-09 15:20:00,511.03,511.95,510.55,511.95,3300.0,509.6552,510.5727,509.1765,510.5727,3300.0
2020-04-09 15:25:00,511.45,513.0,511.43,512.62,4549.0,510.0741,511.6199,510.0541,511.2409,4549.0
2020-04-09 15:30:00,512.82,512.82,510.33,512.4,13508.0,511.4404,511.4404,508.9571,511.0215,13508.0
2020-04-09 15:35:00,511.91,512.13,511.04,512.13,1905.0,510.5328,510.7522,509.6652,510.7522,1905.0
2020-04-09 15:40:00,512.72,512.86,511.51,512.08,3411.0,511.3406,511.4803,510.1339,510.7024,3411.0
2020-04-09 15:45:00,511.83,512.0,509.47,510.02,6280.0,510.453,510.6226,508.0994,508.6479,6280.0
2020-04-09 15:50:00,510.47,512.33,508.65,512.22,25029.0,509.0967,510.9517,507.2816,510.842,25029.0
2020-04-09 15:55:00,512.26,514.0,511.99,512.96,34645.0,510.8819,512.6172,510.6126,511.58,34645.0
2020-04-13 09:30:00,512.01,514.0,510.95,513.34,24407.0,510.6326,512.6172,509.5754,511.959,24407.0
2020-04-13 09:35:00,513.19,519.0,511.64,516.02,22319.0,511.8094,517.6038,510.2636,514.6318,22319.0
2020-04-13 09:40:00,516.46,518.57,516.4,516.72,11864.0,515.0706,517.1749,515.0107,515.3299,11864.0
2020-04-13 09:45:00,516.8,517.92,514.14,516.49,4221.0,515.4097,516.5267,512.7568,515.1005,4221.0
2020-04-13 09:50:00,515.05,515.98,512.36,512.36,14350.0,513.6644,514.5919,510.9816,510.9816,14350.0
2020-04-13 09:55:00,512.28,512.28,507.07,509.61,15754.0,510.9018,510.9018,505.7058,508.239,15754.0
2020-04-13 10:00:00,509.7,512.23,507.51,509.78,16222.0,508.3288,510.852,506.1447,508.4086,16222.0
2020-04-13 10:05:00,511.31,512.41,510.06,511.29,3413.0,509.9344,511.0315,508.6878,509.9145,3413.0
2020-04-13 10:10:00,511.11,511.87,510.16,510.95,1300.0,509.735,510.4929,508.7875,509.5754,1300.0
2020-04-13 10:15:00,511.25,512.96,511.24,511.89,3354.0,509.8746,511.58,509.8646,510.5129,3354.0
2020-04-13 10:20:00,512.33,512.33,510.79,511.97,2300.0,510.9517,510.9517,509.4158,510.5927,2300.0
2020-04-13 10:25:00,512.21,512.21,510.27,511.09,2047.0,510.832,510.832,508.8972,509.715,2047.0
2020-04-13 10:30:00,511.24,513.11,511.18,512.01,2152.0,509.8646,511.7296,509.8048,510.6326,2152.0
2020-04-13 10:35:00,512.59,513.38,511.16,513.38,5819.0,511.211,511.9989,509.7848,511.9989,5819.0
2020-04-13 10:40:00,513.2,514.94,513.2,514.94,3170.0,511.8194,513.5547,511.8194,513.5547,3170.0
2020-04-13 10:45:00,513.63,514.93,513.56,513.6,1705.0,512.2482,513.5447,512.1784,512.2183,1705.0
2020-04-13 10:50:00,513.88,514.28,511.62,511.63,3859.0,512.4975,512.8964,510.2436,510.2536,3859.0
2020-04-13 10:55:00,511.12,512.42,510.0,510.15,10640.0,509.745,511.0415,508.628,508.7776,10640.0
2020-04-13 11:00:00,509.76,511.07,509.08,510.54,4280.0,508.3886,509.6951,507.7104,509.1665,4280.0
2020-04-13 11:05:00,510.59,511.69,510.5,511.0,2600.0,509.2164,510.3134,509.1266,509.6253,2600.0
2020-04-13 11:10:00,511.0,511.22,510.41,510.75,2912.0,509.6253,509.8447,509.0369,509.3759,2912.0
2020-04-13 11:15:00,511.22,511.22,510.09,510.09,1400.0,509.8447,509.8447,508.7177,508.7177,1400.0
2020-04-13 11:20:00,509.85,511.5,509.58,510.72,2856.0,508.4784,510.1239,508.2091,509.346,2856.0
2020-04-13 11:25:00,511.08,511.56,510.88,511.56,1200.0,509.7051,510.1838,509.5056,510.1838,1200.0
2020-04-13 11:30:00,511.15,511.4,510.46,511.4,1700.0,509.7749,510.0242,509.0867,510.0242,1700.0
2020-04-13 11:35:00,511.41,512.35,511.41,511.64,700.0,510.0342,510.9716,510.0342,510.2636,700.0
2020-04-13 11:40:00,511.36,511.62,511.1,511.33,1451.0,509.9843,510.2436,509.725,509.9544,1451.0
2020-04-13 11:45:00,511.7,512.35,511.39,511.4,1200.0,510.3234,510.9716,510.0142,510.0242,1200.0
2020-04-13 11:50:00,511.09,512.21,510.84,511.06,2000.0,509.715,510.832,509.4657,509.6851,2000.0
2020-04-13 11:55:00,510.46,510.64,509.6,509.6,3083.0,509.0867,509.2662,508.229,508.229,3083.0
2020-04-13 12:00:00,510.0,510.01,509.11,509.45,3162.0,508.628,508.6379,507.7404,508.0794,3162.0
2020-04-13 12:05:00,509.58,509.59,508.38,508.51,3538.0,508.2091,508.2191,507.0123,507.142,3538.0
2020-04-13 12:10:00,508.53,510.09,508.02,510.09,2883.0,507.1619,508.7177,506.6533,508.7177,2883.0
2020-04-13 12:15:00,510.0,510.0,508.89,508.89,4298.0,508.628,508.628,507.5209,507.5209,4298.0
2020-04-13 12:20:00,509.1,509.56,508.56,509.3,825.0,507.7304,508.1891,507.1918,507.9298,825.0
2020-04-13 12:25:00,509.9,510.0,509.51,509.61,1600.0,508.5282,508.628,508.1393,508.239,1600.0
2020-04-13 12:30:00,509.02,511.08,509.02,510.01,4305.0,507.6506,509.7051,507.6506,508.6379,4305.0
2020-04-13 12:35:00,510.0,510.16,509.16,509.16,1100.0,508.628,508.7875,507.7902,507.7902,1100.0
2020-04-13 12:40:00,509.31,510.02,508.9,510.02,1500.0,507.9398,508.6479,507.5309,508.6479,1500.0
2020-04-13 12:45:00,509.6,510.0,509.2,509.62,1000.0,508.229,508.628,507.8301,508.249,1000.0
2020-04-13 12:50:00,509.23,509.56,508.68,509.46,1850.0,507.86,508.1891,507.3115,508.0894,1850.0
2020-04-13 12:55:00,509.04,509.74,508.82,509.74,1745.0,507.6705,508.3687,507.4511,508.3687,1745.0
2020-04-13 13:00:00,509.53,509.8,508.7,509.11,2800.0,508.1592,508.4285,507.3315,507.7404,2800.0
2020-04-13 13:05:00,509.18,509.48,508.26,508.26,3332.0,507.8102,508.1094,506.8926,506.8926,3332.0
2020-04-13 13:10:00,508.27,508.27,506.22,507.67,5631.0,506.9026,506.9026,504.8581,506.3042,5631.0
2020-04-13 13:15:00,507.34,508.07,507.02,507.88,3600.0,505.9751,506.7032,505.656,506.5137,3600.0
2020-04-13 13:20:00,507.61,508.62,507.61,508.15,1155.0,506.2444,507.2517,506.2444,506.7829,1155.0
2020-04-13 13:25:00,508.55,509.19,507.54,509.19,2100.0,507.1819,507.8201,506.1746,507.8201,2100.0
2020-04-13 13:30:00,508.66,509.85,508.66,509.62,3132.0,507.2916,508.4784,507.2916,508.249,3132.0
2020-04-13 13:35:00,509.76,510.7,509.51,509.52,1100.0,508.3886,509.3261,508.1393,508.1493,1100.0
2020-04-13 13:40:00,509.6,510.42,509.54,510.42,600.0,508.229,509.0468,508.1692,509.0468,600.0
2020-04-13 13:45:00,509.82,510.2,509.57,509.83,860.0,508.4484,508.8274,508.1991,508.4584,860.0
2020-04-13 13:50:00,509.97,510.78,509.27,510.04,1813.0,508.598,509.4059,507.8999,508.6679,1813.0
2020-04-13 13:55:00,510.76,510.76,510.04,510.13,500.0,509.3859,509.3859,508.6679,508.7576,500.0
2020-04-13 14:00:00,510.4,511.6,509.38,509.74,3256.0,509.0269,510.2237,508.0096,508.3687,3256.0
2020-04-13 14:05:00,509.85,510.65,508.66,508.96,2136.0,508.4784,509.2762,507.2916,507.5908,2136.0
2020-04-13 14:10:00,509.16,509.16,506.37,506.38,5526.0,507.7902,507.7902,505.0077,505.0177,5526.0
2020-04-13 14:15:00,506.24,506.86,504.12,506.37,3200.0,504.8781,505.4964,502.7638,505.0077,3200.0
2020-04-13 14:20:00,506.39,507.76,506.02,507.03,3501.0,505.0277,506.394,504.6587,505.666,3501.0
2020-04-13 14:25:00,508.38,508.39,508.38,508.38,197.0,507.0123,507.0223,507.0123,507.0123,197.0
2020-04-13 14:30:00,509.14,509.68,507.85,508.73,3205.0,507.7703,508.3088,506.4837,507.3614,3205.0
2020-04-13 14:35:00,509.0,509.35,508.43,509.1,1800.0,507.6307,507.9797,507.0622,507.7304,1800.0
2020-04-13 14:40:00,508.85,509.8,508.41,508.41,1314.0,507.4811,508.4285,507.0422,507.0422,1314.0
2020-04-13 14:45:00,508.55,509.7,508.15,509.0,2277.0,507.1819,508.3288,506.7829,507.6307,2277.0
2020-04-13 14:50:00,509.04,510.2,509.04,509.11,1581.0,507.6705,508.8274,507.6705,507.7404,1581.0
2020-04-13 14:55:00,509.11,511.0,508.81,511.0,3630.0,507.7404,509.6253,507.4412,509.6253,3630.0
2020-04-13 15:00:00,509.92,511.34,509.47,509.74,2162.0,508.5482,509.9644,508.0994,508.3687,2162.0
2020-04-13 15:05:00,511.45,511.45,509.79,510.15,3265.0,510.0741,510.0741,508.4185,508.7776,3265.0
2020-04-13 15:10:00,509.88,511.0,509.46,511.0,1883.0,508.5083,509.6253,508.0894,509.6253,1883.0
2020-04-13 15:15:00,509.75,512.0,509.75,511.54,4082.0,508.3786,510.6226,508.3786,510.1638,4082.0
2020-04-13 15:20:00,511.01,513.02,511.01,511.7,3035.0,509.6352,511.6398,509.6352,510.3234,3035.0
2020-04-13 15:25:00,512.1,513.17,512.1,512.5,1837.0,510.7223,511.7894,510.7223,511.1212,1837.0
2020-04-13 15:30:00,512.47,516.0,512.47,516.0,7076.0,511.0913,514.6118,511.0913,514.6118,7076.0
2020-04-13 15:35:00,515.57,516.9,515.56,516.51,8110.0,514.183,515.5094,514.173,515.1205,8110.0
2020-04-13 15:40:00,516.62,517.25,514.78,517.15,5996.0,515.2302,515.8585,513.3951,515.7587,5996.0
2020-04-13 15:45:00,517.03,518.5,516.55,518.28,7045.0,515.6391,517.1051,515.1603,516.8857,7045.0
2020-04-13 15:50:00,518.5,518.5,513.16,515.69,30777.0,517.1051,517.1051,511.7795,514.3027,30777.0
2020-04-13 15:55:00,516.39,517.99,515.63,517.13,27742.0,515.0008,516.5965,514.2428,515.7388,27742.0
2020-04-14 09:30:00,524.62,524.63,520.0,522.3,49867.0,523.2086,523.2186,518.6011,520.8949,49867.0
2020-04-14 09:35:00,523.34,523.34,518.1,518.48,11364.0,521.9321,521.9321,516.7062,517.0852,11364.0
2020-04-14 09:40:00,518.15,521.91,518.03,521.63,6639.0,516.756,520.5059,516.6364,520.2267,6639.0
2020-04-14 09:45:00,520.33,521.02,520.14,520.4,2709.0,518.9302,519.6183,518.7407,519.0,2709.0
2020-04-14 09:50:00,521.0,521.84,519.41,519.99,10453.0,519.5984,520.4361,518.0126,518.5911,10453.0
2020-04-14 09:55:00,520.18,521.05,519.15,520.48,4822.0,518.7806,519.6482,517.7533,519.0798,4822.0
2020-04-14 10:00:00,520.56,521.05,519.86,520.51,6385.0,519.1596,519.6482,518.4614,519.1097,6385.0
2020-04-14 10:05:00,520.3,521.28,519.9,520.22,7115.0,518.9003,519.8776,518.5013,518.8205,7115.0
2020-04-14 10:10:00,520.31,521.0,520.11,520.41,7649.0,518.9102,519.5984,518.7108,519.01,7649.0
2020-04-14 10:15:00,519.91,521.54,519.9,521.21,6890.0,518.5113,520.1369,518.5013,519.8078,6890.0
2020-04-14 10:20:00,521.3,521.76,519.37,519.86,4637.0,519.8976,520.3563,517.9728,518.4614,4637.0
2020-04-14 10:25:00,519.67,519.67,517.0,518.47,9394.0,518.2719,518.2719,515.6091,517.0752,9394.0
2020-04-14 10:30:00,518.4,520.39,518.11,520.39,4969.0,517.0054,518.99,516.7161,518.99,4969.0
2020-04-14 10:35:00,520.56,521.41,520.17,521.0,9500.0,519.1596,520.0073,518.7706,519.5984,9500.0
2020-04-14 10:40:00,521.44,521.44,520.03,520.44,5157.0,520.0372,520.0372,518.631,519.0399,5157.0
2020-04-14 10:45:00,520.22,521.07,519.32,519.32,5070.0,518.8205,519.6682,517.9229,517.9229,5070.0
2020-04-14 10:50:00,519.77,520.83,519.64,520.5,1628.0,518.3717,519.4288,518.242,519.0997,1628.0
2020-04-14 10:55:00,521.24,522.45,520.45,522.45,6061.0,519.8377,521.0445,519.0499,521.0445,6061.0
2020-04-14 11:00:00,522.57,523.02,521.98,523.0,13193.0,521.1641,521.6129,520.5757,521.593,13193.0
2020-04-14 11:05:00,522.68,523.16,522.38,522.7,4911.0,521.2739,521.7526,520.9747,521.2938,4911.0
2020-04-14 11:10:00,522.0,522.49,521.0,521.51,4064.0,520.5957,521.0844,519.5984,520.107,4064.0
2020-04-14 11:15:00,521.84,522.47,520.63,520.63,6207.0,520.4361,521.0644,519.2294,519.2294,6207.0
2020-04-14 11:20:00,520.27,521.84,520.27,521.84,5807.0,518.8703,520.4361,518.8703,520.4361,5807.0
2020-04-14 11:25:00,521.72,522.89,521.43,521.45,3200.0,520.3164,521.4833,520.0272,520.0472,3200.0
2020-04-14 11:30:00,521.7,522.48,520.77,520.78,5475.0,520.2965,521.0744,519.369,519.379,5475.0
2020-04-14 11:35:00,520.94,521.63,520.53,521.21,3014.0,519.5385,520.2267,519.1296,519.8078,3014.0
2020-04-14 11:40:00,521.81,521.91,521.09,521.46,3755.0,520.4062,520.5059,519.6881,520.0571,3755.0
2020-04-14 11:45:00,521.82,521.82,520.51,521.03,2667.0,520.4162,520.4162,519.1097,519.6283,2667.0
2020-04-14 11:50:00,520.79,520.79,519.48,520.45,8090.0,519.3889,519.3889,518.0825,519.0499,8090.0
2020-04-14 11:55:00,520.28,521.41,520.28,521.41,1434.0,518.8803,520.0073,518.8803,520.0073,1434.0
2020-04-14 12:00:00,521.52,523.0,521.52,522.03,13929.0,520.117,521.593,520.117,520.6256,13929.0
2020-04-14 12:05:00,521.94,522.87,521.66,522.87,7425.0,520.5358,521.4633,520.2566,521.4633,7425.0
2020-04-14 12:10:00,522.69,524.0,522.49,522.82,7237.0,521.2838,522.5903,521.0844,521.4135,7237.0
2020-04-14 12:15:00,522.69,522.69,521.61,522.37,4237.0,521.2838,521.2838,520.2067,520.9647,4237.0
2020-04-14 12:20:00,522.0,523.43,522.0,522.66,3674.0,520.5957,522.0218,520.5957,521.2539,3674.0
2020-04-14 12:25:00,522.37,522.37,520.99,520.99,5338.0,520.9647,520.9647,519.5884,519.5884,5338.0
2020-04-14 12:30:00,520.6,520.96,520.0,520.59,2574.0,519.1994,519.5585,518.6011,519.1895,2574.0
2020-04-14 12:35:00,520.23,521.05,520.22,520.42,3053.0,518.8304,519.6482,518.8205,519.0199,3053.0
2020-04-14 12:40:00,520.42,521.26,520.42,520.91,2400.0,519.0199,519.8577,519.0199,519.5086,2400.0
2020-04-14 12:45:00,520.56,521.71,519.88,520.22,3629.0,519.1596,520.3065,518.4814,518.8205,3629.0
2020-04-14 12:50:00,521.09,522.08,520.66,521.5,3609.0,519.6881,520.6755,519.2593,520.097,3609.0
2020-04-14 12:55:00,521.43,522.0,521.08,521.08,1681.0,520.0272,520.5957,519.6782,519.6782,1681.0
2020-04-14 13:00:00,521.52,521.98,520.9,520.9,2572.0,520.117,520.5757,519.4986,519.4986,2572.0
2020-04-14 13:05:00,521.05,521.77,520.65,520.97,10686.0,519.6482,520.3663,519.2493,519.5685,10686.0
2020-04-14 13:10:00,520.96,521.27,520.04,520.67,5874.0,519.5585,519.8676,518.641,519.2693,5874.0
2020-04-14 13:15:00,520.37,520.8,519.7,520.5,2754.0,518.9701,519.3989,518.3019,519.0997,2754.0
2020-04-14 13:20:00,521.02,522.26,521.02,521.37,12360.0,519.6183,520.855,519.6183,519.9674,12360.0
2020-04-14 13:25:00,521.36,521.36,520.43,520.43,3275.0,519.9574,519.9574,519.0299,519.0299,3275.0
2020-04-14 13:30:00,520.77,521.23,520.19,520.93,3174.0,519.369,519.8278,518.7905,519.5286,3174.0
2020-04-14 13:35:00,520.66,520.66,519.79,520.31,2950.0,519.2593,519.2593,518.3916,518.9102,2950.0
2020-04-14 13:40:00,520.92,520.99,520.11,520.11,5695.0,519.5186,519.5884,518.7108,518.7108,5695.0
2020-04-14 13:45:00,520.11,520.7,519.72,520.58,13473.0,518.7108,519.2992,518.3218,519.1795,13473.0
2020-04-14 13:50:00,520.59,521.77,520.39,520.55,10106.0,519.1895,520.3663,518.99,519.1496,10106.0
2020-04-14 13:55:00,520.49,521.09,520.47,520.47,12673.0,519.0897,519.6881,519.0698,519.0698,12673.0
2020-04-14 14:00:00,520.07,520.44,519.67,520.33,7853.0,518.6709,519.0399,518.2719,518.9302,7853.0
2020-04-14 14:05:00,520.05,520.47,519.57,520.16,4786.0,518.6509,519.0698,518.1722,518.7606,4786.0
2020-04-14 14:10:00,520.2,520.6,519.95,520.28,3935.0,518.8005,519.1994,518.5512,518.8803,3935.0
2020-04-14 14:15:00,520.3,520.83,519.76,520.83,7100.0,518.9003,519.4288,518.3617,519.4288,7100.0
2020-04-14 14:20:00,521.0,521.29,520.05,520.67,6132.0,519.5984,519.8876,518.6509,519.2693,6132.0
2020-04-14 14:25:00,520.66,522.24,520.52,522.02,11910.0,519.2593,520.835,519.1197,520.6156,11910.0
2020-04-14 14:30:00,522.34,523.46,522.34,522.89,3410.0,520.9348,522.0518,520.9348,521.4833,3410.0
2020-04-14 14:35:00,523.81,524.59,523.5,524.43,4427.0,522.4008,523.1787,522.0916,523.0191,4427.0
2020-04-14 14:40:00,524.59,524.74,523.7,524.5,3156.0,523.1787,523.3283,522.2911,523.089,3156.0
2020-04-14 14:45:00,524.32,524.43,523.91,524.04,4011.0,522.9094,523.0191,522.5005,522.6302,4011.0
2020-04-14 14:50:00,524.31,525.44,524.0,524.76,39222.0,522.8995,524.0264,522.5903,523.3483,39222.0
2020-04-14 14:55:00,524.76,524.98,524.35,524.85,2410.0,523.3483,523.5677,522.9394,523.438,2410.0
2020-04-14 15:00:00,525.18,525.18,523.46,523.46,2533.0,523.7671,523.7671,522.0518,522.0518,2533.0
2020-04-14 15:05:00,523.04,523.44,522.27,523.44,5195.0,521.6329,522.0318,520.865,522.0318,5195.0
2020-04-14 15:10:00,523.64,524.86,523.34,524.61,7407.0,522.2313,523.448,521.9321,523.1987,7407.0
2020-04-14 15:15:00,524.14,524.26,523.32,523.58,5850.0,522.7299,522.8496,521.9121,522.1714,5850.0
2020-04-14 15:20:00,523.76,523.77,522.26,523.12,3331.0,522.3509,522.3609,520.855,521.7127,3331.0
2020-04-14 15:25:00,523.74,524.54,523.73,524.1,2539.0,522.331,523.1288,522.321,522.69,2539.0
2020-04-14 15:30:00,524.5,525.0,522.38,522.63,17959.0,523.089,523.5876,520.9747,521.224,17959.0
2020-04-14 15:35:00,522.77,523.86,522.43,523.5,6601.0,521.3636,522.4507,521.0245,522.0916,6601.0
2020-04-14 15:40:00,523.78,524.82,523.52,524.39,6668.0,522.3709,523.4081,522.1116,522.9793,6668.0
2020-04-14 15:45:00,524.32,525.39,524.07,525.22,4516.0,522.9094,523.9766,522.6601,523.807,4516.0
2020-04-14 15:50:00,525.42,525.9,524.39,524.93,13081.0,524.0065,524.4852,522.9793,523.5178,13081.0
2020-04-14 15:55:00,525.24,525.63,524.27,524.88,15334.0,523.827,524.2159,522.8596,523.4679,15334.0
2020-04-15 09:30:00,525.3,527.1,522.01,526.75,26918.0,523.8868,525.682,520.6057,525.3329,26918.0
2020-04-15 09:35:00,525.27,525.88,523.0,523.54,9331.0,523.8569,524.4652,521.593,522.1315,9331.0
2020-04-15 09:40:00,523.62,524.69,520.93,521.85,8264.0,522.2113,523.2784,519.5286,520.4461,8264.0
2020-04-15 09:45:00,521.88,521.88,518.06,519.81,9706.0,520.476,520.476,516.6663,518.4116,9706.0
2020-04-15 09:50:00,519.14,521.8,518.36,521.52,10313.0,517.7434,520.3962,516.9655,520.117,10313.0
2020-04-15 09:55:00,519.55,521.21,519.0,519.68,6246.0,518.1523,519.8078,517.6038,518.2819,6246.0
2020-04-15 10:00:00,519.91,520.29,517.8,517.99,10971.0,518.5113,518.8903,516.407,516.5965,10971.0
2020-04-15 10:05:00,518.0,519.36,517.74,518.0,3906.0,516.6064,517.9628,516.3471,516.6064,3906.0
2020-04-15 10:10:00,517.55,518.75,517.55,518.43,5234.0,516.1577,517.3544,516.1577,517.0353,5234.0
2020-04-15 10:15:00,518.32,518.9,517.63,517.63,2352.0,516.9256,517.504,516.2374,516.2374,2352.0
2020-04-15 10:20:00,517.39,518.14,516.0,518.13,4969.0,515.9981,516.7461,514.6118,516.7361,4969.0
2020-04-15 10:25:00,517.9,519.44,517.9,519.43,1100.0,516.5067,518.0426,516.5067,518.0326,1100.0
2020-04-15 10:30:00,520.0,520.64,518.42,518.42,3788.0,518.6011,519.2393,517.0253,517.0253,3788.0
2020-04-15 10:35:00,519.06,520.58,518.33,520.55,3264.0,517.6636,519.1795,516.9356,519.1496,3264.0
2020-04-15 10:40:00,519.17,520.15,518.67,520.0,2800.0,517.7733,518.7507,517.2746,518.6011,2800.0
2020-04-15 10:45:00,521.04,521.04,519.86,520.29,1905.0,519.6383,519.6383,518.4614,518.8903,1905.0
2020-04-15 10:50:00,519.11,521.16,519.11,521.05,3514.0,517.7135,519.7579,517.7135,519.6482,3514.0
2020-04-15 10:55:00,521.22,521.22,519.28,519.42,4657.0,519.8178,519.8178,517.883,518.0226,4657.0
2020-04-15 11:00:00,519.7,521.02,519.38,520.15,2799.0,518.3019,519.6183,517.9827,518.7507,2799.0
2020-04-15 11:05:00,520.24,520.9,519.65,519.65,4163.0,518.8404,519.4986,518.252,518.252,4163.0
2020-04-15 11:10:00,519.44,519.44,518.53,518.83,2200.0,518.0426,518.0426,517.135,517.4342,2200.0
2020-04-15 11:15:00,519.52,519.58,518.14,518.14,1650.0,518.1224,518.1822,516.7461,516.7461,1650.0
2020-04-15 11:20:00,518.07,518.53,517.41,517.41,4012.0,516.6763,517.135,516.018,516.018,4012.0
2020-04-15 11:25:00,517.05,520.37,516.89,519.62,6276.0,515.659,518.9701,515.4994,518.2221,6276.0
2020-04-15 11:30:00,519.98,520.29,518.87,519.54,12770.0,518.5811,518.8903,517.4741,518.1423,12770.0
2020-04-15 11:35:00,519.17,519.17,517.57,517.98,4530.0,517.7733,517.7733,516.1776,516.5865,4530.0
2020-04-15 11:40:00,518.22,518.97,517.62,518.97,1815.0,516.8258,517.5738,516.2275,517.5738,1815.0
2020-04-15 11:45:00,519.02,519.51,517.57,517.57,5651.0,517.6237,518.1124,516.1776,516.1776,5651.0
2020-04-15 11:50:00,517.93,518.26,516.83,517.27,8845.0,516.5366,516.8657,515.4396,515.8784,8845.0
2020-04-15 11:55:00,517.25,517.78,516.69,516.85,6218.0,515.8585,516.387,515.3,515.4595,6218.0
2020-04-15 12:00:00,517.36,519.04,516.85,519.04,7434.0,515.9682,517.6436,515.4595,517.6436,7434.0
2020-04-15 12:05:00,518.82,518.82,516.91,517.19,6332.0,517.4242,517.4242,515.5194,515.7986,6332.0
2020-04-15 12:10:00,517.28,517.4,515.28,515.84,5969.0,515.8884,516.0081,513.8938,514.4523,5969.0
2020-04-15 12:15:00,515.68,515.86,514.4,514.89,3620.0,514.2927,514.4722,513.0161,513.5048,3620.0
2020-04-15 12:20:00,514.59,515.78,513.62,515.23,12414.0,513.2056,514.3924,512.2382,513.8439,12414.0
2020-04-15 12:25:00,515.04,515.48,514.06,515.0,4547.0,513.6544,514.0932,512.677,513.6145,4547.0
2020-04-15 12:30:00,514.38,515.65,514.38,515.04,1505.0,512.9962,514.2628,512.9962,513.6544,1505.0
2020-04-15 12:35:00,515.5,515.74,514.29,515.02,2700.0,514.1132,514.3525,512.9064,513.6345,2700.0
2020-04-15 12:40:00,514.78,515.62,514.44,514.8,5512.0,513.3951,514.2328,513.056,513.4151,5512.0
2020-04-15 12:45:00,514.29,515.43,514.0,514.45,4035.0,512.9064,514.0434,512.6172,513.066,4035.0
2020-04-15 12:50:00,514.58,515.05,514.55,514.84,1751.0,513.1956,513.6644,513.1657,513.4549,1751.0
2020-04-15 12:55:00,514.54,515.31,514.04,515.31,3700.0,513.1557,513.9237,512.6571,513.9237,3700.0
2020-04-15 13:00:00,515.28,516.37,515.28,516.1,2359.0,513.8938,514.9808,513.8938,514.7116,2359.0
2020-04-15 13:05:00,516.05,516.11,515.55,515.92,1600.0,514.6617,514.7215,514.163,514.532,1600.0
2020-04-15 13:10:00,516.22,516.56,515.25,515.8,9235.0,514.8312,515.1703,513.8638,514.4124,9235.0
2020-04-15 13:15:00,515.8,517.85,515.8,517.85,1460.0,514.4124,516.4568,514.4124,516.4568,1460.0
2020-04-15 13:20:00,517.63,518.09,516.33,517.64,2000.0,516.2374,516.6962,514.9409,516.2474,2000.0
2020-04-15 13:25:00,517.66,517.9,516.15,517.22,1965.0,516.2674,516.5067,514.7614,515.8285,1965.0
2020-04-15 13:30:00,517.43,518.4,517.42,517.47,5027.0,516.038,517.0054,516.028,516.0779,5027.0
2020-04-15 13:35:00,518.52,518.62,518.21,518.62,741.0,517.125,517.2248,516.8159,517.2248,741.0
2020-04-15 13:40:00,518.12,518.73,518.11,518.65,656.0,516.7261,517.3345,516.7161,517.2547,656.0
2020-04-15 13:45:00,518.8,518.8,517.73,518.41,1200.0,517.4043,517.4043,516.3372,517.0153,1200.0
2020-04-15 13:50:00,518.99,519.33,518.27,519.0,2226.0,517.5938,517.9329,516.8757,517.6038,2226.0
2020-04-15 13:55:00,518.25,518.25,518.25,518.25,100.0,516.8558,516.8558,516.8558,516.8558,100.0
2020-04-15 14:00:00,517.8,518.43,517.71,518.43,980.0,516.407,517.0353,516.3172,517.0353,980.0
2020-04-15 14:05:00,518.03,519.23,517.43,519.19,1997.0,516.6364,517.8331,516.038,517.7932,1997.0
2020-04-15 14:10:00,519.82,520.0,518.73,519.72,2380.0,518.4215,518.6011,517.3345,518.3218,2380.0
2020-04-15 14:15:00,519.52,520.0,519.26,519.45,5641.0,518.1224,518.6011,517.8631,518.0525,5641.0
2020-04-15 14:20:00,519.98,520.31,518.29,518.3,8555.0,518.5811,518.9102,516.8957,516.9056,8555.0
2020-04-15 14:25:00,518.06,518.06,517.0,517.12,8954.0,516.6663,516.6663,515.6091,515.7288,8954.0
2020-04-15 14:30:00,517.59,517.59,516.4,517.44,7760.0,516.1975,516.1975,515.0107,516.0479,7760.0
2020-04-15 14:35:00,517.07,518.13,516.58,517.2,4827.0,515.6789,516.7361,515.1903,515.8086,4827.0
2020-04-15 14:40:00,517.16,517.33,515.93,516.75,7174.0,515.7687,515.9382,514.542,515.3598,7174.0
2020-04-15 14:45:00,516.52,516.95,516.08,516.47,5565.0,515.1304,515.5593,514.6916,515.0806,5565.0
2020-04-15 14:50:00,516.36,516.76,514.7,516.76,3187.0,514.9709,515.3698,513.3153,515.3698,3187.0
2020-04-15 14:55:00,516.93,518.37,516.93,517.86,1700.0,515.5393,516.9754,515.5393,516.4668,1700.0
2020-04-15 15:00:00,517.6,518.81,517.52,517.91,5099.0,516.2075,517.4143,516.1277,516.5167,5099.0
2020-04-15 15:05:00,517.77,517.91,517.09,517.36,3105.0,516.3771,516.5167,515.6989,515.9682,3105.0
2020-04-15 15:10:00,516.8,517.45,516.26,516.69,6214.0,515.4097,516.0579,514.8711,515.3,6214.0
2020-04-15 15:15:00,516.55,518.99,516.24,518.32,3983.0,515.1603,517.5938,514.8512,516.9256,3983.0
2020-04-15 15:20:00,518.82,519.92,517.68,519.92,4807.0,517.4242,518.5213,516.2873,518.5213,4807.0
2020-04-15 15:25:00,519.23,519.41,517.6,518.17,10256.0,517.8331,518.0126,516.2075,516.776,10256.0
2020-04-15 15:30:00,518.12,518.43,516.85,517.42,8612.0,516.7261,517.0353,515.4595,516.028,8612.0
2020-04-15 15:35:00,517.45,517.45,515.42,515.58,9296.0,516.0579,516.0579,514.0334,514.193,9296.0
2020-04-15 15:40:00,515.57,515.98,514.57,515.34,6258.0,514.183,514.5919,513.1857,513.9536,6258.0
2020-04-15 15:45:00,515.42,516.22,515.01,515.54,7037.0,514.0334,514.8312,513.6245,514.1531,7037.0
2020-04-15 15:50:00,514.75,515.38,510.5,510.65,21793.0,513.3652,513.9935,509.1266,509.2762,21793.0
2020-04-15 15:55:00,510.77,512.89,510.77,511.7,40385.0,509.3959,511.5102,509.3959,510.3234,40385.0
2020-04-16 09:30:00,518.92,522.69,517.61,521.03,16303.0,517.524,521.2838,516.2175,519.6283,16303.0
2020-04-16 09:35:00,521.58,522.19,519.52,520.86,14356.0,520.1768,520.7852,518.1224,519.4587,14356.0
2020-04-16 09:40:00,520.61,521.43,519.76,521.43,2698.0,519.2094,520.0272,518.3617,520.0272,2698.0
2020-04-16 09:45:00,521.9,523.53,521.58,522.98,6267.0,520.4959,522.1216,520.1768,521.573,6267.0
2020-04-16 09:50:00,523.17,524.33,521.66,522.53,9583.0,521.7625,522.9194,520.2566,521.1243,9583.0
2020-04-16 09:55:00,523.05,524.03,522.06,523.27,7707.0,521.6429,522.6202,520.6555,521.8623,7707.0
2020-04-16 10:00:00,523.34,523.34,519.03,519.88,5019.0,521.9321,521.9321,517.6337,518.4814,5019.0
2020-04-16 10:05:00,520.74,521.45,518.63,521.45,5690.0,519.3391,520.0472,517.2347,520.0472,5690.0
2020-04-16 10:10:00,520.54,522.17,520.28,521.95,1800.0,519.1396,520.7652,518.8803,520.5458,1800.0
2020-04-16 10:15:00,521.85,523.92,521.7,523.92,14869.0,520.4461,522.5105,520.2965,522.5105,14869.0
2020-04-16 10:20:00,523.96,526.24,523.83,524.37,17978.0,522.5504,524.8243,522.4208,522.9593,17978.0
2020-04-16 10:25:00,524.37,525.12,523.01,524.56,3895.0,522.9593,523.7073,521.603,523.1488,3895.0
2020-04-16 10:30:00,525.1,527.5,524.7,527.25,11291.0,523.6873,526.0809,523.2884,525.8316,11291.0
2020-04-16 10:35:00,527.5,528.37,527.22,527.5,9751.0,526.0809,526.9485,525.8016,526.0809,9751.0
2020-04-16 10:40:00,527.63,531.0,527.28,530.02,28060.0,526.2105,529.5715,525.8615,528.5941,28060.0
2020-04-16 10:45:00,530.51,533.99,530.49,532.17,25040.0,529.0828,532.5534,529.0628,530.7383,25040.0
2020-04-16 10:50:00,532.17,532.17,529.98,531.0,7281.0,530.7383,530.7383,528.5542,529.5715,7281.0
2020-04-16 10:55:00,530.86,531.04,530.35,530.76,9877.0,529.4318,529.6114,528.9232,529.3321,9877.0
2020-04-16 11:00:00,530.57,532.0,530.21,530.97,13048.0,529.1426,530.5688,528.7836,529.5415,13048.0
2020-04-16 11:05:00,531.05,531.37,530.28,531.17,7370.0,529.6213,529.9405,528.8534,529.741,7370.0
2020-04-16 11:10:00,530.25,531.69,529.78,529.86,5034.0,528.8235,530.2596,528.3548,528.4345,5034.0
2020-04-16 11:15:00,529.75,530.99,529.66,530.59,12921.0,528.3248,529.5615,528.2351,529.1626,12921.0
2020-04-16 11:20:00,530.58,530.98,529.85,530.0,6020.0,529.1526,529.5515,528.4246,528.5742,6020.0
2020-04-16 11:25:00,530.0,530.38,529.44,530.37,3677.0,528.5742,528.9531,528.0157,528.9432,3677.0
2020-04-16 11:30:00,530.38,531.0,529.78,530.5,7326.0,528.9531,529.5715,528.3548,529.0728,7326.0
2020-04-16 11:35:00,530.61,530.63,529.58,529.88,9101.0,529.1825,529.2025,528.1553,528.4545,9101.0
2020-04-16 11:40:00,529.85,531.63,529.44,530.99,5950.0,528.4246,530.1998,528.0157,529.5615,5950.0
2020-04-16 11:45:00,530.88,531.54,530.13,530.35,7603.0,529.4518,530.11,528.7038,528.9232,7603.0
2020-04-16 11:50:00,530.45,532.18,530.18,532.18,6100.0,529.0229,530.7483,528.7537,530.7483,6100.0
2020-04-16 11:55:00,532.0,533.5,531.86,532.9,6686.0,530.5688,532.0647,530.4292,531.4664,6686.0
2020-04-16 12:00:00,533.05,533.51,531.5,531.59,6202.0,531.616,532.0747,530.0701,530.1599,6202.0
2020-04-16 12:05:00,531.93,532.43,531.01,531.58,4435.0,530.499,530.9976,529.5814,530.1499,4435.0
2020-04-16 12:10:00,531.29,531.8,531.14,531.77,10710.0,529.8607,530.3693,529.7111,530.3394,10710.0
2020-04-16 12:15:00,532.08,532.33,530.75,530.98,5100.0,530.6486,530.8979,529.3221,529.5515,5100.0
2020-04-16 12:20:00,530.51,530.99,530.11,530.34,6108.0,529.0828,529.5615,528.6839,528.9132,6108.0
2020-04-16 12:25:00,530.36,531.51,529.81,531.51,3555.0,528.9332,530.0801,528.3847,530.0801,3555.0
2020-04-16 12:30:00,531.0,531.0,529.69,530.26,9634.0,529.5715,529.5715,528.265,528.8335,9634.0
2020-04-16 12:35:00,530.28,530.47,529.34,530.05,7343.0,528.8534,529.0429,527.9159,528.624,7343.0
2020-04-16 12:40:00,530.44,531.97,529.94,531.97,5111.0,529.013,530.5389,528.5143,530.5389,5111.0
2020-04-16 12:45:00,532.28,533.0,531.19,533.0,4585.0,530.848,531.5661,529.761,531.5661,4585.0
2020-04-16 12:50:00,532.9,533.99,532.88,533.55,4037.0,531.4664,532.5534,531.4464,532.1146,4037.0
2020-04-16 12:55:00,533.51,533.95,532.58,533.93,3070.0,532.0747,532.5135,531.1472,532.4936,3070.0
2020-04-16 13:00:00,533.98,535.0,533.68,533.78,13121.0,532.5435,533.5607,532.2443,532.344,13121.0
2020-04-16 13:05:00,533.44,534.18,533.41,534.18,3067.0,532.0049,532.7429,531.975,532.7429,3067.0
2020-04-16 13:10:00,533.79,535.0,533.28,534.98,2480.0,532.354,533.5607,531.8453,533.5408,2480.0
2020-04-16 13:15:00,534.99,535.24,533.56,534.7,5358.0,533.5507,533.8001,532.1246,533.2615,5358.0
2020-04-16 13:20:00,534.45,535.08,534.24,535.08,2558.0,533.0122,533.6405,532.8028,533.6405,2558.0
2020-04-16 13:25:00,534.63,535.79,534.63,535.24,4576.0,533.1917,534.3486,533.1917,533.8001,4576.0
2020-04-16 13:30:00,535.27,536.68,535.23,536.05,6689.0,533.83,535.2362,533.7901,534.6079,6689.0
2020-04-16 13:35:00,535.72,536.35,534.75,534.98,2344.0,534.2788,534.9071,533.3114,533.5408,2344.0
2020-04-16 13:40:00,535.22,537.44,535.22,537.32,11652.0,533.7801,535.9941,533.7801,535.8745,11652.0
2020-04-16 13:45:00,537.08,537.36,536.27,536.27,11125.0,535.6351,535.9144,534.8273,534.8273,11125.0
2020-04-16 13:50:00,536.12,536.19,534.27,534.58,24041.0,534.6777,534.7475,532.8327,533.1418,24041.0
2020-04-16 13:55:00,534.41,534.89,533.69,533.98,4201.0,532.9723,533.451,532.2542,532.5435,4201.0
2020-04-16 14:00:00,533.69,533.73,531.35,531.35,4600.0,532.2542,532.2941,529.9205,529.9205,4600.0
2020-04-16 14:05:00,531.21,533.25,530.64,532.57,4615.0,529.7809,531.8154,529.2124,531.1372,4615.0
2020-04-16 14:10:00,532.67,534.4,532.67,534.13,3398.0,531.237,532.9623,531.237,532.693,3398.0
2020-04-16 14:15:00,535.0,536.16,533.9,533.93,19153.0,533.5607,534.7176,532.4637,532.4936,19153.0
2020-04-16 14:20:00,534.12,534.26,532.09,532.82,5868.0,532.6831,532.8227,530.6585,531.3866,5868.0
2020-04-16 14:25:00,532.38,535.49,532.38,534.3,8981.0,530.9478,534.0494,530.9478,532.8626,8981.0
2020-04-16 14:30:00,534.45,535.9,534.26,535.67,2901.0,533.0122,534.4583,532.8227,534.2289,2901.0
2020-04-16 14:35:00,535.68,536.23,534.8,535.7,4497.0,534.2389,534.7874,533.3612,534.2588,4497.0
2020-04-16 14:40:00,536.14,537.35,535.85,536.87,3850.0,534.6976,535.9044,534.4084,535.4257,3850.0
2020-04-16 14:45:00,537.2,537.66,536.09,536.83,3049.0,535.7548,536.2136,534.6478,535.3858,3049.0
2020-04-16 14:50:00,536.61,537.69,536.26,536.8,9314.0,535.1664,536.2435,534.8173,535.3559,9314.0
2020-04-16 14:55:00,537.13,538.16,536.81,537.61,8303.0,535.685,536.7122,535.3658,536.1637,8303.0
2020-04-16 15:00:00,537.81,538.98,536.73,538.35,13354.0,536.3631,537.53,535.2861,536.9017,13354.0
2020-04-16 15:05:00,538.33,538.74,537.79,537.79,5439.0,536.8817,537.2906,536.3432,536.3432,5439.0
2020-04-16 15:10:00,537.88,538.21,537.34,538.21,2824.0,536.433,536.7621,535.8944,536.7621,2824.0
2020-04-16 15:15:00,538.43,538.67,536.98,537.12,10493.0,536.9815,537.2208,535.5354,535.675,10493.0
2020-04-16 15:20:00,537.42,538.24,537.05,538.17,7875.0,535.9742,536.792,535.6052,536.7222,7875.0
2020-04-16 15:25:00,537.97,538.24,537.32,537.32,15828.0,536.5227,536.792,535.8745,535.8745,15828.0
2020-04-16 15:30:00,537.45,537.83,537.16,537.58,8426.0,536.0041,536.3831,535.7149,536.1338,8426.0
2020-04-16 15:35:00,537.5,540.0,537.07,538.25,26741.0,536.054,538.5473,535.6251,536.802,26741.0
2020-04-16 15:40:00,538.68,538.85,533.96,533.96,28534.0,537.2308,537.4003,532.5235,532.5235,28534.0
2020-04-16 15:45:00,534.55,537.56,533.88,536.78,27121.0,533.1119,536.1138,532.4437,535.3359,27121.0
2020-04-16 15:50:00,537.45,540.32,537.18,539.33,38526.0,536.0041,538.8664,535.7348,537.8791,38526.0
2020-04-16 15:55:00,539.59,541.97,538.73,539.93,42319.0,538.1384,540.512,537.2807,538.4774,42319.0
2020-04-17 09:30:00,550.01,550.01,544.01,546.01,65084.0,548.5303,548.5303,542.5465,544.5411,65084.0
2020-04-17 09:35:00,547.0,547.0,539.14,542.33,14503.0,545.5284,545.5284,537.6896,540.871,14503.0
2020-04-17 09:40:00,542.28,543.06,540.07,541.09,7696.0,540.8211,541.599,538.6171,539.6343,7696.0
2020-04-17 09:45:00,541.3,543.78,541.17,542.38,9307.0,539.8438,542.3171,539.7141,540.9209,9307.0
2020-04-17 09:50:00,542.32,546.79,541.08,543.15,21986.0,540.861,545.319,539.6244,541.6888,21986.0
2020-04-17 09:55:00,544.14,554.55,543.86,551.74,69134.0,542.6761,553.0581,542.3969,550.2557,69134.0
2020-04-17 10:00:00,552.08,554.64,550.41,553.73,24366.0,550.5948,553.1479,548.9293,552.2403,24366.0
2020-04-17 10:05:00,553.45,555.0,549.95,554.22,10336.0,551.9611,553.5069,548.4705,552.729,10336.0
2020-04-17 10:10:00,554.23,555.51,550.01,551.95,17109.0,552.739,554.0155,548.5303,550.4651,17109.0
2020-04-17 10:15:00,551.13,551.71,547.25,547.99,21185.0,549.6473,550.2258,545.7778,546.5158,21185.0
2020-04-17 10:20:00,548.79,550.16,547.65,548.89,8488.0,547.3136,548.6799,546.1767,547.4133,8488.0
2020-04-17 10:25:00,548.68,551.15,548.54,551.15,7828.0,547.2039,549.6673,547.0643,549.6673,7828.0
2020-04-17 10:30:00,551.35,551.35,548.62,549.36,15800.0,549.8667,549.8667,547.1441,547.8821,15800.0
2020-04-17 10:35:00,549.16,551.4,548.74,550.4,6866.0,547.6826,549.9166,547.2637,548.9193,6866.0
2020-04-17 10:40:00,550.4,552.64,550.4,552.64,7640.0,548.9193,551.1533,548.9193,551.1533,7640.0
2020-04-17 10:45:00,552.98,555.74,552.47,554.89,19004.0,551.4923,554.2449,550.9837,553.3972,19004.0
2020-04-17 10:50:00,554.82,558.8,554.82,557.67,46241.0,553.3274,557.2967,553.3274,556.1697,46241.0
2020-04-17 10:55:00,557.97,558.47,556.13,557.78,11970.0,556.4689,556.9676,554.6339,556.2794,11970.0
2020-04-17 11:00:00,558.31,559.43,557.02,558.22,8705.0,556.808,557.925,555.5215,556.7182,8705.0
2020-04-17 11:05:00,557.5,559.5,556.47,559.5,12150.0,556.0002,557.9948,554.9729,557.9948,12150.0
2020-04-17 11:10:00,558.75,560.49,558.67,560.31,22339.0,557.2468,558.9821,557.167,558.8026,22339.0
2020-04-17 11:15:00,560.08,561.09,558.71,559.32,18018.0,558.5732,559.5805,557.2069,557.8153,18018.0
2020-04-17 11:20:00,559.35,560.44,558.0,558.87,15236.0,557.8452,558.9323,556.4988,557.3665,15236.0
2020-04-17 11:25:00,558.44,560.0,558.43,559.49,9700.0,556.9376,558.4935,556.9277,557.9848,9700.0
2020-04-17 11:30:00,559.49,559.71,556.41,559.37,19142.0,557.9848,558.2042,554.9131,557.8651,19142.0
2020-04-17 11:35:00,558.96,559.57,558.66,559.57,6316.0,557.4562,558.0646,557.1571,558.0646,6316.0
2020-04-17 11:40:00,559.57,559.57,557.33,557.54,18213.0,558.0646,558.0646,555.8306,556.0401,18213.0
2020-04-17 11:45:00,557.47,557.61,555.5,557.3,12347.0,555.9703,556.1099,554.0056,555.8007,12347.0
2020-04-17 11:50:00,557.3,560.0,557.09,559.68,8675.0,555.8007,558.4935,555.5913,558.1743,8675.0
2020-04-17 11:55:00,559.49,561.89,559.49,559.84,12863.0,557.9848,560.3784,557.9848,558.3339,12863.0
2020-04-17 12:00:00,559.84,560.68,556.25,556.45,12137.0,558.3339,559.1716,554.7535,554.953,12137.0
2020-04-17 12:05:00,556.43,557.74,556.33,557.3,5542.0,554.9331,556.2395,554.8333,555.8007,5542.0
2020-04-17 12:10:00,557.59,558.35,555.62,558.35,9524.0,556.0899,556.8479,554.1252,556.8479,9524.0
2020-04-17 12:15:00,557.91,560.84,557.84,560.15,7611.0,556.4091,559.3312,556.3393,558.643,7611.0
2020-04-17 12:20:00,560.17,560.63,559.15,560.43,14609.0,558.663,559.1218,557.6457,558.9223,14609.0
2020-04-17 12:25:00,560.0,561.89,558.8,561.54,11447.0,558.4935,560.3784,557.2967,560.0293,11447.0
2020-04-17 12:30:00,560.97,562.51,560.97,562.49,11713.0,559.4608,560.9967,559.4608,560.9768,11713.0
2020-04-17 12:35:00,562.49,564.51,562.13,564.51,16872.0,560.9768,562.9913,560.6177,562.9913,16872.0
2020-04-17 12:40:00,564.41,565.07,563.42,563.91,30686.0,562.8916,563.5498,561.9042,562.3929,30686.0
2020-04-17 12:45:00,563.82,563.82,558.87,560.99,11206.0,562.3032,562.3032,557.3665,559.4808,11206.0
2020-04-17 12:50:00,560.69,563.03,560.18,563.03,14038.0,559.1816,561.5153,558.673,561.5153,14038.0
2020-04-17 12:55:00,562.49,563.31,560.18,561.95,7487.0,560.9768,561.7945,558.673,560.4382,7487.0
2020-04-17 13:00:00,562.65,562.65,559.08,559.44,9725.0,561.1363,561.1363,557.5759,557.935,9725.0
2020-04-17 13:05:00,559.0,559.95,558.64,559.19,10357.0,557.4961,558.4436,557.1371,557.6856,10357.0
2020-04-17 13:10:00,559.47,560.15,557.81,558.5,14905.0,557.9649,558.643,556.3093,556.9975,14905.0
2020-04-17 13:15:00,558.99,559.57,558.01,559.43,15861.0,557.4862,558.0646,556.5088,557.925,15861.0
2020-04-17 13:20:00,558.7,559.49,558.11,558.68,5527.0,557.1969,557.9848,556.6085,557.177,5527.0
2020-04-17 13:25:00,558.27,560.32,558.26,560.2,3463.0,556.7681,558.8126,556.7581,558.6929,3463.0
2020-04-17 13:30:00,560.29,562.98,560.0,562.5,4207.0,558.7827,561.4654,558.4935,560.9867,4207.0
2020-04-17 13:35:00,562.37,563.59,562.01,563.08,5719.0,560.8571,562.0738,560.498,561.5652,5719.0
2020-04-17 13:40:00,562.58,565.21,562.57,564.2,7899.0,561.0665,563.6894,561.0565,562.6822,7899.0
2020-04-17 13:45:00,564.41,564.81,560.54,560.55,13756.0,562.8916,563.2905,559.032,559.042,13756.0
2020-04-17 13:50:00,561.81,563.87,561.81,562.36,4700.0,560.2986,562.353,560.2986,560.8471,4700.0
2020-04-17 13:55:00,562.2,565.0,562.2,563.8,6261.0,560.6875,563.48,560.6875,562.2832,6261.0
2020-04-17 14:00:00,563.0,565.25,563.0,565.0,6853.0,561.4854,563.7293,561.4854,563.48,6853.0
2020-04-17 14:05:00,565.04,565.05,561.95,563.38,8647.0,563.5199,563.5299,560.4382,561.8644,8647.0
2020-04-17 14:10:00,563.29,564.51,562.83,564.5,7904.0,561.7746,562.9913,561.3158,562.9813,7904.0
2020-04-17 14:15:00,564.09,564.68,563.0,564.37,6415.0,562.5724,563.1609,561.4854,562.8517,6415.0
2020-04-17 14:20:00,564.06,564.15,561.8,561.8,4957.0,562.5425,562.6323,560.2886,560.2886,4957.0
2020-04-17 14:25:00,561.8,562.69,560.24,560.68,6269.0,560.2886,561.1762,558.7328,559.1716,6269.0
2020-04-17 14:30:00,561.07,562.29,560.39,560.89,5749.0,559.5606,560.7773,558.8824,559.3811,5749.0
2020-04-17 14:35:00,560.71,560.92,559.91,560.46,8536.0,559.2015,559.411,558.4037,558.9522,8536.0
2020-04-17 14:40:00,560.11,562.65,559.9,561.84,4609.0,558.6032,561.1363,558.3937,560.3285,4609.0
2020-04-17 14:45:00,561.84,564.75,561.84,564.57,28245.0,560.3285,563.2307,560.3285,563.0512,28245.0
2020-04-17 14:50:00,564.56,566.4,564.48,566.4,9787.0,563.0412,564.8762,562.9614,564.8762,9787.0
2020-04-17 14:55:00,566.32,566.79,564.52,566.22,10455.0,564.7964,565.2652,563.0013,564.6967,10455.0
2020-04-17 15:00:00,566.07,566.81,565.69,566.08,5895.0,564.5471,565.2851,564.1681,564.5571,5895.0
2020-04-17 15:05:00,566.03,566.42,563.54,565.65,12417.0,564.5072,564.8962,562.0239,564.1283,12417.0
2020-04-17 15:10:00,565.51,567.15,565.51,567.13,8787.0,563.9886,565.6242,563.9886,565.6043,8787.0
2020-04-17 15:15:00,566.71,567.0,565.64,566.11,14444.0,565.1854,565.4746,564.1183,564.587,14444.0
2020-04-17 15:20:00,566.27,566.72,565.96,566.46,11867.0,564.7466,565.1954,564.4374,564.9361,11867.0
2020-04-17 15:25:00,566.6,568.46,566.37,567.92,32323.0,565.0757,566.9307,564.8463,566.3921,32323.0
2020-04-17 15:30:00,567.69,569.57,567.0,567.29,32891.0,566.1628,568.0377,565.4746,565.7638,32891.0
2020-04-17 15:35:00,567.62,568.82,567.5,567.84,17871.0,566.093,567.2897,565.9733,566.3124,17871.0
2020-04-17 15:40:00,568.0,568.76,567.51,567.97,22430.0,566.4719,567.2299,565.9832,566.442,22430.0
2020-04-17 15:45:00,568.24,568.35,566.75,566.76,49826.0,566.7113,566.821,565.2253,565.2353,49826.0
2020-04-17 15:50:00,567.12,571.0,567.12,571.0,78814.0,565.5943,569.4639,565.5943,569.4639,78814.0
2020-04-17 15:55:00,570.0,572.5,568.31,568.85,116228.0,568.4665,570.9598,566.7811,567.3196,116228.0
2020-04-20 09:30:00,566.71,568.77,562.78,565.39,41210.0,565.1854,567.2399,561.266,563.8689,41210.0
2020-04-20 09:35:00,564.73,569.89,564.72,567.74,9822.0,563.2107,568.3568,563.2008,566.2126,9822.0
2020-04-20 09:40:00,567.89,568.62,563.11,563.75,10944.0,566.3622,567.0903,561.5951,562.2334,10944.0
2020-04-20 09:45:00,564.95,567.1,563.12,565.62,5712.0,563.4301,565.5743,561.6051,564.0983,5712.0
2020-04-20 09:50:00,565.12,566.31,560.39,563.57,18671.0,563.5997,564.7865,558.8824,562.0538,18671.0
2020-04-20 09:55:00,564.7,565.2,562.63,563.43,6500.0,563.1808,563.6795,561.1164,561.9142,6500.0
2020-04-20 10:00:00,564.73,567.59,564.2,567.22,8067.0,563.2107,566.063,562.6822,565.694,8067.0
2020-04-20 10:05:00,566.89,568.27,565.43,568.27,10038.0,565.3649,566.7412,563.9088,566.7412,10038.0
2020-04-20 10:10:00,567.63,568.33,565.82,566.51,21786.0,566.1029,566.801,564.2978,564.9859,21786.0
2020-04-20 10:15:00,566.95,567.44,565.24,566.43,8927.0,565.4248,565.9134,563.7194,564.9062,8927.0
2020-04-20 10:20:00,565.77,565.85,564.14,565.21,4300.0,564.2479,564.3277,562.6223,563.6894,4300.0
2020-04-20 10:25:00,565.51,566.49,564.19,564.32,7661.0,563.9886,564.966,562.6722,562.8018,7661.0
2020-04-20 10:30:00,564.73,566.29,564.5,565.1,11920.0,563.2107,564.7665,562.9813,563.5797,11920.0
2020-04-20 10:35:00,565.16,566.0,564.18,565.57,4538.0,563.6396,564.4773,562.6622,564.0485,4538.0
2020-04-20 10:40:00,565.5,566.54,564.54,566.54,5592.0,563.9787,565.0159,563.0212,565.0159,5592.0
2020-04-20 10:45:00,566.47,567.61,566.29,566.87,5311.0,564.946,566.083,564.7665,565.345,5311.0
2020-04-20 10:50:00,566.45,566.51,564.52,565.0,2795.0,564.9261,564.9859,563.0013,563.48,2795.0
2020-04-20 10:55:00,565.6,566.24,565.25,565.64,4631.0,564.0784,564.7167,563.7293,564.1183,4631.0
2020-04-20 11:00:00,565.66,565.66,563.78,564.66,9057.0,564.1382,564.1382,562.2633,563.1409,9057.0
2020-04-20 11:05:00,564.72,567.35,564.21,564.21,9367.0,563.2008,565.8237,562.6921,562.6921,9367.0
2020-04-20 11:10:00,564.71,565.5,564.23,565.2,8827.0,563.1908,563.9787,562.7121,563.6795,8827.0
2020-04-20 11:15:00,564.98,566.13,564.9,565.17,9701.0,563.4601,564.607,563.3803,563.6495,9701.0
2020-04-20 11:20:00,565.92,566.31,563.99,564.3,21964.0,564.3975,564.7865,562.4727,562.7819,21964.0
2020-04-20 11:25:00,564.44,564.62,562.51,564.61,12227.0,562.9215,563.101,560.9967,563.091,12227.0
2020-04-20 11:30:00,565.54,566.0,564.74,565.76,2100.0,564.0185,564.4773,563.2207,564.238,2100.0
2020-04-20 11:35:00,565.77,565.95,565.01,565.01,4031.0,564.2479,564.4274,563.49,563.49,4031.0
2020-04-20 11:40:00,565.74,566.0,564.88,565.47,4149.0,564.218,564.4773,563.3603,563.9487,4149.0
2020-04-20 11:45:00,566.0,566.0,565.61,565.74,788.0,564.4773,564.4773,564.0884,564.218,788.0
2020-04-20 11:50:00,566.18,566.2,565.32,565.4,2711.0,564.6568,564.6768,563.7991,563.8789,2711.0
2020-04-20 11:55:00,565.86,567.14,565.85,566.85,3492.0,564.3377,565.6142,564.3277,565.325,3492.0
2020-04-20 12:00:00,567.0,567.15,566.31,567.02,3016.0,565.4746,565.6242,564.7865,565.4946,3016.0
2020-04-20 12:05:00,566.53,566.53,565.31,565.61,2769.0,565.0059,565.0059,563.7892,564.0884,2769.0
2020-04-20 12:10:00,565.66,565.88,565.02,565.61,5662.0,564.1382,564.3576,563.4999,564.0884,5662.0
2020-04-20 12:15:00,565.88,566.29,565.39,565.7,3404.0,564.3576,564.7665,563.8689,564.1781,3404.0
2020-04-20 12:20:00,565.51,566.72,565.51,566.38,2834.0,563.9886,565.1954,563.9886,564.8563,2834.0
2020-04-20 12:25:00,566.58,566.82,565.63,566.2,4685.0,565.0557,565.2951,564.1083,564.6768,4685.0
2020-04-20 12:30:00,566.0,566.85,565.93,566.77,1524.0,564.4773,565.325,564.4075,565.2452,1524.0
2020-04-20 12:35:00,566.76,567.12,565.49,565.5,4269.0,565.2353,565.5943,563.9687,563.9787,4269.0
2020-04-20 12:40:00,565.56,567.0,565.56,567.0,19421.0,564.0385,565.4746,564.0385,565.4746,19421.0
2020-04-20 12:45:00,567.35,567.96,566.49,566.5,4980.0,565.8237,566.432,564.966,564.976,4980.0
2020-04-20 12:50:00,566.98,567.94,566.98,567.04,1978.0,565.4547,566.4121,565.4547,565.5145,1978.0
2020-04-20 12:55:00,567.2,567.63,566.26,567.35,19893.0,565.6741,566.1029,564.7366,565.8237,19893.0
2020-04-20 13:00:00,567.34,567.34,565.57,566.38,3175.0,565.8137,565.8137,564.0485,564.8563,3175.0
2020-04-20 13:05:00,566.06,566.99,566.06,566.35,4310.0,564.5371,565.4646,564.5371,564.8264,4310.0
2020-04-20 13:10:00,566.82,567.0,566.22,566.33,1996.0,565.2951,565.4746,564.6967,564.8064,1996.0
2020-04-20 13:15:00,566.18,566.67,565.95,566.5,3070.0,564.6568,565.1455,564.4274,564.976,3070.0
2020-04-20 13:20:00,566.52,566.56,565.63,565.76,1813.0,564.9959,565.0358,564.1083,564.238,1813.0
2020-04-20 13:25:00,565.35,566.07,565.0,566.07,3162.0,563.8291,564.5471,563.48,564.5471,3162.0
2020-04-20 13:30:00,566.21,566.93,566.13,566.93,2683.0,564.6867,565.4048,564.607,565.4048,2683.0
2020-04-20 13:35:00,566.73,567.59,566.48,567.59,4201.0,565.2053,566.063,564.956,566.063,4201.0
2020-04-20 13:40:00,567.76,569.99,567.76,569.5,5011.0,566.2326,568.4566,566.2326,567.9679,5011.0
2020-04-20 13:45:00,569.5,570.69,569.13,569.64,9623.0,567.9679,569.1547,567.5989,568.1075,9623.0
2020-04-20 13:50:00,570.43,572.67,570.43,572.62,3825.0,568.8954,571.1294,568.8954,571.0795,3825.0
2020-04-20 13:55:00,572.45,574.0,572.0,573.27,4827.0,570.91,572.4558,570.4612,571.7278,4827.0
2020-04-20 14:00:00,574.0,574.0,573.07,573.19,2868.0,572.4558,572.4558,571.5283,571.648,2868.0
2020-04-20 14:05:00,573.55,574.0,573.36,573.75,3875.0,572.007,572.4558,571.8175,572.2065,3875.0
2020-04-20 14:10:00,573.92,573.92,572.86,573.6,2655.0,572.376,572.376,571.3189,572.0569,2655.0
2020-04-20 14:15:00,573.54,574.16,573.26,573.68,4400.0,571.997,572.6154,571.7178,572.1366,4400.0
2020-04-20 14:20:00,573.68,573.93,573.0,573.82,5173.0,572.1366,572.386,571.4585,572.2763,5173.0
2020-04-20 14:25:00,573.89,574.32,573.38,573.56,3035.0,572.3461,572.7749,571.8375,572.017,3035.0
2020-04-20 14:30:00,573.5,573.68,572.05,572.49,4250.0,571.9571,572.1366,570.511,570.9498,4250.0
2020-04-20 14:35:00,572.97,572.97,571.0,571.0,3989.0,571.4286,571.4286,569.4639,569.4639,3989.0
2020-04-20 14:40:00,570.81,570.81,569.01,569.74,5003.0,569.2744,569.2744,567.4792,568.2072,5003.0
2020-04-20 14:45:00,568.81,570.0,568.47,570.0,4342.0,567.2797,568.4665,566.9407,568.4665,4342.0
2020-04-20 14:50:00,569.76,570.03,567.46,567.77,2881.0,568.2272,568.4965,565.9334,566.2425,2881.0
2020-04-20 14:55:00,567.46,567.46,563.82,563.9,12850.0,565.9334,565.9334,562.3032,562.383,12850.0
2020-04-20 15:00:00,564.22,566.31,564.12,564.36,4633.0,562.7021,564.7865,562.6024,562.8417,4633.0
2020-04-20 15:05:00,564.54,565.22,563.9,564.27,5514.0,563.0212,563.6994,562.383,562.752,5514.0
2020-04-20 15:10:00,564.29,564.68,563.54,563.94,1800.0,562.7719,563.1609,562.0239,562.4229,1800.0
2020-04-20 15:15:00,564.32,564.51,563.33,564.04,8369.0,562.8018,562.9913,561.8145,562.5226,8369.0
2020-04-20 15:20:00,563.83,564.17,561.0,562.72,8386.0,562.3131,562.6522,559.4908,561.2061,8386.0
2020-04-20 15:25:00,562.75,565.93,562.75,565.33,3115.0,561.2361,564.4075,561.2361,563.8091,3115.0
2020-04-20 15:30:00,565.84,568.34,565.79,568.34,8148.0,564.3177,566.811,564.2679,566.811,8148.0
2020-04-20 15:35:00,568.44,569.44,568.07,568.3,5125.0,566.9107,567.9081,566.5417,566.7711,5125.0
2020-04-20 15:40:00,568.27,569.59,568.0,569.0,6553.0,566.7412,568.0577,566.4719,567.4692,6553.0
2020-04-20 15:45:00,569.07,571.0,567.97,570.86,9738.0,567.539,569.4639,566.442,569.3242,9738.0
2020-04-20 15:50:00,570.89,570.89,566.74,568.38,21483.0,569.3542,569.3542,565.2153,566.8509,21483.0
2020-04-20 15:55:00,567.9,569.06,567.14,568.34,25917.0,566.3722,567.5291,565.6142,566.811,25917.0
2020-04-21 09:30:00,566.06,568.99,562.95,567.39,19091.0,564.5371,567.4593,561.4355,565.8636,19091.0
2020-04-21 09:35:00,567.39,567.65,564.41,564.68,5889.0,565.8636,566.1229,562.8916,563.1609,5889.0
2020-04-21 09:40:00,564.43,565.52,560.1,560.1,8827.0,562.9115,563.9986,558.5932,558.5932,8827.0
2020-04-21 09:45:00,560.2,560.64,558.0,560.0,10858.0,558.6929,559.1317,556.4988,558.4935,10858.0
2020-04-21 09:50:00,559.87,560.28,556.9,558.63,13782.0,558.3638,558.7727,555.4018,557.1271,13782.0
2020-04-21 09:55:00,558.43,559.39,557.86,558.74,15820.0,556.9277,557.8851,556.3592,557.2368,15820.0
2020-04-21 10:00:00,558.54,558.78,554.23,555.12,20734.0,557.0374,557.2767,552.739,553.6266,20734.0
2020-04-21 10:05:00,555.2,560.68,554.99,557.07,21611.0,553.7064,559.1716,553.4969,555.5713,21611.0
2020-04-21 10:10:00,557.14,561.48,557.14,559.97,8510.0,555.6411,559.9695,555.6411,558.4635,8510.0
2020-04-21 10:15:00,559.98,560.9,555.89,555.89,8433.0,558.4735,559.391,554.3945,554.3945,8433.0
2020-04-21 10:20:00,555.55,556.29,553.51,554.9,8715.0,554.0554,554.7934,552.0209,553.4072,8715.0
2020-04-21 10:25:00,554.86,558.61,554.85,556.75,7732.0,553.3673,557.1072,553.3573,555.2522,7732.0
2020-04-21 10:30:00,556.2,556.85,554.01,554.42,4715.0,554.7037,555.3519,552.5196,552.9285,4715.0
2020-04-21 10:35:00,554.02,556.2,552.52,555.34,10633.0,552.5295,554.7037,551.0336,553.846,10633.0
2020-04-21 10:40:00,555.5,557.29,554.93,557.26,5706.0,554.0056,555.7907,553.4371,555.7608,5706.0
2020-04-21 10:45:00,556.43,558.11,554.88,554.88,5595.0,554.9331,556.6085,553.3872,553.3872,5595.0
2020-04-21 10:50:00,555.7,555.82,550.0,550.02,7496.0,554.205,554.3247,548.5204,548.5403,7496.0
2020-04-21 10:55:00,550.99,550.99,545.03,548.51,17798.0,549.5077,549.5077,543.5637,547.0344,17798.0
2020-04-21 11:00:00,548.02,548.5,545.0,545.51,11487.0,546.5457,547.0244,543.5338,544.0424,11487.0
2020-04-21 11:05:00,545.62,547.07,545.3,546.45,5236.0,544.1521,545.5982,543.833,544.9799,5236.0
2020-04-21 11:10:00,546.33,547.09,545.41,545.91,8634.0,544.8602,545.6182,543.9427,544.4414,8634.0
2020-04-21 11:15:00,545.6,545.6,536.8,540.0,20025.0,544.1322,544.1322,535.3559,538.5473,20025.0
2020-04-21 11:20:00,539.25,541.13,539.25,540.04,8474.0,537.7993,539.6742,537.7993,538.5871,8474.0
2020-04-21 11:25:00,540.1,541.48,539.18,540.08,4435.0,538.647,540.0233,537.7295,538.627,4435.0
2020-04-21 11:30:00,539.95,544.86,539.95,544.11,6300.0,538.4974,543.3942,538.4974,542.6462,6300.0
2020-04-21 11:35:00,543.47,544.2,540.0,541.44,8186.0,542.0079,542.736,538.5473,539.9834,8186.0
2020-04-21 11:40:00,541.5,544.1,541.04,543.91,12335.0,540.0432,542.6362,539.5845,542.4467,12335.0
2020-04-21 11:45:00,544.9,547.11,544.9,546.3,3439.0,543.4341,545.6381,543.4341,544.8303,3439.0
2020-04-21 11:50:00,546.32,547.0,545.95,546.19,5294.0,544.8503,545.5284,544.4812,544.7206,5294.0
2020-04-21 11:55:00,545.28,547.84,544.0,544.74,13921.0,543.8131,546.3662,542.5365,543.2745,13921.0
2020-04-21 12:00:00,543.77,545.0,543.55,544.0,3600.0,542.3071,543.5338,542.0877,542.5365,3600.0
2020-04-21 12:05:00,544.5,544.5,543.22,544.05,8808.0,543.0351,543.0351,541.7586,542.5864,8808.0
2020-04-21 12:10:00,544.3,546.89,544.03,546.58,3189.0,542.8357,545.4187,542.5664,545.1096,3189.0
2020-04-21 12:15:00,546.23,546.76,545.46,546.53,2708.0,544.7605,545.2891,543.9926,545.0597,2708.0
2020-04-21 12:20:00,546.74,547.0,545.0,545.13,3352.0,545.2691,545.5284,543.5338,543.6635,3352.0
2020-04-21 12:25:00,544.63,544.76,543.67,544.38,3597.0,543.1648,543.2945,542.2074,542.9155,3597.0
2020-04-21 12:30:00,544.88,544.96,544.17,544.81,4620.0,543.4141,543.4939,542.706,543.3443,4620.0
2020-04-21 12:35:00,545.2,545.88,544.25,545.88,2450.0,543.7333,544.4114,542.7858,544.4114,2450.0
2020-04-21 12:40:00,545.68,545.98,544.43,545.09,1616.0,544.212,544.5112,542.9653,543.6236,1616.0
2020-04-21 12:45:00,544.21,545.58,544.14,545.03,4152.0,542.7459,544.1122,542.6761,543.5637,4152.0
2020-04-21 12:50:00,545.72,547.96,545.72,547.96,1106.0,544.2519,546.4858,544.2519,546.4858,1106.0
2020-04-21 12:55:00,548.3,549.56,548.3,548.75,1000.0,546.8249,548.0815,546.8249,547.2737,1000.0
2020-04-21 13:00:00,549.53,550.34,549.2,549.5,3787.0,548.0516,548.8594,547.7225,548.0217,3787.0
2020-04-21 13:05:00,549.39,550.05,549.03,549.04,1132.0,547.912,548.5702,547.553,547.5629,1132.0
2020-04-21 13:10:00,550.07,550.07,546.26,546.27,8352.0,548.5902,548.5902,544.7904,544.8004,8352.0
2020-04-21 13:15:00,546.44,548.67,546.43,548.3,982.0,544.9699,547.1939,544.96,546.8249,982.0
2020-04-21 13:20:00,548.5,549.87,548.5,548.96,5734.0,547.0244,548.3907,547.0244,547.4832,5734.0
2020-04-21 13:25:00,548.68,549.74,548.68,549.74,1300.0,547.2039,548.2611,547.2039,548.2611,1300.0
2020-04-21 13:30:00,549.99,550.64,549.04,550.64,1779.0,548.5104,549.1586,547.5629,549.1586,1779.0
2020-04-21 13:35:00,549.92,550.98,549.91,550.85,1567.0,548.4406,549.4977,548.4306,549.3681,1567.0
2020-04-21 13:40:00,550.6,551.05,549.71,551.05,5494.0,549.1187,549.5675,548.2311,549.5675,5494.0
2020-04-21 13:45:00,550.37,552.29,550.2,550.2,4700.0,548.8894,550.8042,548.7198,548.7198,4700.0
2020-04-21 13:50:00,549.79,550.94,549.79,550.94,700.0,548.3109,549.4578,548.3109,549.4578,700.0
2020-04-21 13:55:00,551.1,551.1,549.41,549.41,1200.0,549.6174,549.6174,547.9319,547.9319,1200.0
2020-04-21 14:00:00,548.6,548.87,548.34,548.41,1125.0,547.1241,547.3934,546.8648,546.9346,1125.0
2020-04-21 14:05:00,548.97,551.3,548.82,550.39,3941.0,547.4931,549.8169,547.3435,548.9093,3941.0
2020-04-21 14:10:00,550.9,552.11,550.72,551.39,3538.0,549.4179,550.6247,549.2384,549.9066,3538.0
2020-04-21 14:15:00,552.04,553.28,551.34,551.44,3863.0,550.5549,551.7915,549.8567,549.9565,3863.0
2020-04-21 14:20:00,551.49,552.96,551.01,551.62,6485.0,550.0063,551.4724,549.5276,550.136,6485.0
2020-04-21 14:25:00,551.63,553.33,551.36,551.5,6857.0,550.146,551.8414,549.8767,550.0163,6857.0
2020-04-21 14:30:00,551.03,551.03,549.5,550.14,10170.0,549.5476,549.5476,548.0217,548.66,10170.0
2020-04-21 14:35:00,550.07,550.92,549.59,550.92,5222.0,548.5902,549.4379,548.1115,549.4379,5222.0
2020-04-21 14:40:00,550.68,551.96,550.49,550.5,5975.0,549.1985,550.4751,549.009,549.019,5975.0
2020-04-21 14:45:00,551.28,551.98,549.23,549.23,7320.0,549.7969,550.495,547.7524,547.7524,7320.0
2020-04-21 14:50:00,549.16,550.14,548.86,549.68,8488.0,547.6826,548.66,547.3834,548.2012,8488.0
2020-04-21 14:55:00,549.1,549.1,545.98,546.55,9193.0,547.6228,547.6228,544.5112,545.0796,9193.0
2020-04-21 15:00:00,546.98,548.37,546.91,548.37,6529.0,545.5085,546.8947,545.4387,546.8947,6529.0
2020-04-21 15:05:00,548.24,548.43,545.74,546.9,7885.0,546.7651,546.9546,544.2718,545.4287,7885.0
2020-04-21 15:10:00,547.26,548.98,547.26,548.01,3828.0,545.7877,547.5031,545.7877,546.5357,3828.0
2020-04-21 15:15:00,548.8,549.84,548.73,548.73,1100.0,547.3236,548.3608,547.2538,547.2538,1100.0
2020-04-21 15:20:00,548.7,550.3,548.43,549.94,3644.0,547.2239,548.8195,546.9546,548.4605,3644.0
2020-04-21 15:25:00,549.61,550.3,547.96,549.51,10225.0,548.1314,548.8195,546.4858,548.0317,10225.0
2020-04-21 15:30:00,549.3,551.56,549.2,549.64,4882.0,547.8222,550.0762,547.7225,548.1613,4882.0
2020-04-21 15:35:00,549.5,551.9,549.5,550.75,2300.0,548.0217,550.4152,548.0217,549.2683,2300.0
2020-04-21 15:40:00,550.66,551.45,549.35,549.9,11633.0,549.1786,549.9665,547.8721,548.4206,11633.0
2020-04-21 15:45:00,549.92,551.05,549.02,549.97,8445.0,548.4406,549.5675,547.543,548.4904,8445.0
2020-04-21 15:50:00,549.18,549.37,545.24,545.24,13403.0,547.7026,547.892,543.7732,543.7732,13403.0
2020-04-21 15:55:00,545.34,547.79,544.49,544.49,38295.0,543.8729,546.3163,543.0252,543.0252,38295.0
2020-04-22 09:30:00,555.5,555.5,547.5,549.01,20393.0,554.0056,554.0056,546.0271,547.533,20393.0
2020-04-22 09:35:00,547.98,552.56,547.98,550.23,4205.0,546.5058,551.0735,546.5058,548.7497,4205.0
2020-04-22 09:40:00,551.05,551.36,549.01,549.1,2590.0,549.5675,549.8767,547.533,547.6228,2590.0
2020-04-22 09:45:00,548.75,549.0,547.49,548.27,3060.0,547.2737,547.523,546.0171,546.795,3060.0
2020-04-22 09:50:00,547.01,548.93,547.01,548.83,3900.0,545.5384,547.4532,545.5384,547.3535,3900.0
2020-04-22 09:55:00,548.83,550.0,548.09,549.05,3744.0,547.3535,548.5204,546.6155,547.5729,3744.0
2020-04-22 10:00:00,549.44,549.76,546.72,546.72,6704.0,547.9619,548.281,545.2492,545.2492,6704.0
2020-04-22 10:05:00,546.52,546.52,543.41,543.92,6491.0,545.0497,545.0497,541.9481,542.4567,6491.0
2020-04-22 10:10:00,543.74,545.1,542.2,542.21,12133.0,542.2772,543.6335,540.7413,540.7513,12133.0
2020-04-22 10:15:00,541.86,542.52,540.97,541.42,6151.0,540.4023,541.0605,539.5146,539.9634,6151.0
2020-04-22 10:20:00,540.95,543.51,540.95,542.68,10103.0,539.4947,542.0478,539.4947,541.22,10103.0
2020-04-22 10:25:00,543.0,544.28,541.38,541.38,9163.0,541.5392,542.8157,539.9235,539.9235,9163.0
2020-04-22 10:30:00,541.26,543.45,541.26,543.01,3988.0,539.8039,541.988,539.8039,541.5492,3988.0
2020-04-22 10:35:00,543.0,544.76,543.0,544.06,4228.0,541.5392,543.2945,541.5392,542.5963,4228.0
2020-04-22 10:40:00,543.16,545.07,543.04,545.07,5197.0,541.6988,543.6036,541.5791,543.6036,5197.0
2020-04-22 10:45:00,544.71,545.17,543.46,544.43,6714.0,543.2446,543.7033,541.9979,542.9653,6714.0
2020-04-22 10:50:00,544.72,545.14,544.06,544.08,10155.0,543.2546,543.6734,542.5963,542.6163,10155.0
2020-04-22 10:55:00,544.45,546.51,544.22,546.28,9499.0,542.9853,545.0397,542.7559,544.8104,9499.0
2020-04-22 11:00:00,546.5,550.22,546.19,549.92,7255.0,545.0298,548.7398,544.7206,548.4406,7255.0
2020-04-22 11:05:00,550.26,551.23,549.57,550.53,4700.0,548.7797,549.747,548.0915,549.0489,4700.0
2020-04-22 11:10:00,550.6,551.38,549.52,550.3,6995.0,549.1187,549.8966,548.0416,548.8195,6995.0
2020-04-22 11:15:00,550.34,551.19,550.34,551.19,2500.0,548.8594,549.7072,548.8594,549.7072,2500.0
2020-04-22 11:20:00,551.25,552.0,551.25,551.62,5393.0,549.767,550.515,549.767,550.136,5393.0
2020-04-22 11:25:00,552.0,553.0,551.67,552.05,6479.0,550.515,551.5123,550.1859,550.5648,6479.0
2020-04-22 11:30:00,552.59,552.93,551.24,552.6,5494.0,551.1034,551.4425,549.757,551.1134,5494.0
2020-04-22 11:35:00,552.69,553.16,551.52,552.24,1850.0,551.2031,551.6719,550.0363,550.7543,1850.0
2020-04-22 11:40:00,552.35,553.38,552.0,553.38,4450.0,550.864,551.8913,550.515,551.8913,4450.0
2020-04-22 11:45:00,553.21,553.21,552.56,553.0,4695.0,551.7217,551.7217,551.0735,551.5123,4695.0
2020-04-22 11:50:00,553.27,555.93,553.18,555.43,8523.0,551.7816,554.4344,551.6918,553.9357,8523.0
2020-04-22 11:55:00,556.08,556.08,554.48,555.38,4799.0,554.584,554.584,552.9883,553.8859,4799.0
2020-04-22 12:00:00,555.55,558.49,555.01,557.89,3945.0,554.0554,556.9875,553.5169,556.3891,3945.0
2020-04-22 12:05:00,558.25,558.7,557.02,557.8,6822.0,556.7482,557.1969,555.5215,556.2994,6822.0
2020-04-22 12:10:00,557.79,560.39,557.79,559.98,5045.0,556.2894,558.8824,556.2894,558.4735,5045.0
2020-04-22 12:15:00,559.57,561.04,559.55,560.79,6690.0,558.0646,559.5307,558.0447,559.2813,6690.0
2020-04-22 12:20:00,560.99,561.15,560.33,560.74,11520.0,559.4808,559.6404,558.8226,559.2315,11520.0
2020-04-22 12:25:00,560.82,562.89,560.21,561.52,6259.0,559.3112,561.3757,558.7029,560.0094,6259.0
2020-04-22 12:30:00,561.48,562.05,561.22,561.66,4800.0,559.9695,560.5379,559.7102,560.149,4800.0
2020-04-22 12:35:00,561.67,563.26,561.09,563.26,3789.0,560.159,561.7447,559.5805,561.7447,3789.0
2020-04-22 12:40:00,563.37,563.37,560.97,561.42,3950.0,561.8544,561.8544,559.4608,559.9096,3950.0
2020-04-22 12:45:00,560.5,561.16,559.24,559.24,6531.0,558.9921,559.6503,557.7355,557.7355,6531.0
2020-04-22 12:50:00,559.38,559.38,557.07,558.57,4629.0,557.8751,557.8751,555.5713,557.0673,4629.0
2020-04-22 12:55:00,557.59,557.97,556.81,556.81,1100.0,556.0899,556.4689,555.312,555.312,1100.0
2020-04-22 13:00:00,556.82,558.38,556.81,557.76,4896.0,555.322,556.8778,555.312,556.2595,4896.0
2020-04-22 13:05:00,558.0,558.38,556.16,556.17,1726.0,556.4988,556.8778,554.6638,554.6738,1726.0
2020-04-22 13:10:00,556.76,557.54,556.25,556.53,2102.0,555.2622,556.0401,554.7535,555.0328,2102.0
2020-04-22 13:15:00,556.87,557.62,556.83,557.6,1559.0,555.3719,556.1199,555.332,556.0999,1559.0
2020-04-22 13:20:00,557.39,558.1,556.99,558.08,1200.0,555.8905,556.5986,555.4915,556.5786,1200.0
2020-04-22 13:25:00,558.33,559.24,557.17,559.1,1587.0,556.8279,557.7355,555.6711,557.5959,1587.0
2020-04-22 13:30:00,559.58,561.28,559.49,561.0,6260.0,558.0746,559.77,557.9848,559.4908,6260.0
2020-04-22 13:35:00,560.76,562.24,560.76,561.9,6190.0,559.2514,560.7274,559.2514,560.3883,6190.0
2020-04-22 13:40:00,561.94,562.12,561.41,562.0,2035.0,560.4282,560.6077,559.8997,560.4881,2035.0
2020-04-22 13:45:00,562.07,562.3,561.63,562.3,2340.0,560.5579,560.7873,560.1191,560.7873,2340.0
2020-04-22 13:50:00,562.21,562.47,560.0,560.0,7250.0,560.6975,560.9568,558.4935,558.4935,7250.0
2020-04-22 13:55:00,559.93,559.94,559.32,559.65,2698.0,558.4236,558.4336,557.8153,558.1444,2698.0
2020-04-22 14:00:00,559.08,559.56,558.62,559.22,2504.0,557.5759,558.0546,557.1172,557.7155,2504.0
2020-04-22 14:05:00,559.04,559.1,557.22,557.43,3764.0,557.536,557.5959,555.7209,555.9304,3764.0
2020-04-22 14:10:00,557.59,558.93,557.59,558.39,900.0,556.0899,557.4263,556.0899,556.8878,900.0
2020-04-22 14:15:00,558.09,559.34,558.09,558.76,1705.0,556.5886,557.8352,556.5886,557.2568,1705.0
2020-04-22 14:20:00,559.42,560.0,559.15,559.68,2575.0,557.915,558.4935,557.6457,558.1743,2575.0
2020-04-22 14:25:00,559.92,561.32,559.67,560.88,2110.0,558.4137,559.8099,558.1643,559.3711,2110.0
2020-04-22 14:30:00,560.61,561.26,559.0,559.17,8325.0,559.1018,559.7501,557.4961,557.6657,8325.0
2020-04-22 14:35:00,559.53,559.53,558.01,558.15,2900.0,558.0247,558.0247,556.5088,556.6484,2900.0
2020-04-22 14:40:00,558.34,558.55,557.82,558.38,4700.0,556.8379,557.0474,556.3193,556.8778,4700.0
2020-04-22 14:45:00,558.4,558.55,557.43,557.83,2900.0,556.8978,557.0474,555.9304,556.3293,2900.0
2020-04-22 14:50:00,558.01,558.82,558.0,558.48,3000.0,556.5088,557.3166,556.4988,556.9775,3000.0
2020-04-22 14:55:00,558.38,558.78,557.96,558.22,3047.0,556.8778,557.2767,556.4589,556.7182,3047.0
2020-04-22 15:00:00,558.1,560.58,558.1,560.58,6718.0,556.5986,559.0719,556.5986,559.0719,6718.0
2020-04-22 15:05:00,560.73,561.7,559.62,559.96,7244.0,559.2215,560.1889,558.1145,558.4536,7244.0
2020-04-22 15:10:00,560.01,560.02,559.31,559.45,1740.0,558.5034,558.5134,557.8053,557.9449,1740.0
2020-04-22 15:15:00,559.65,559.65,558.89,558.89,1600.0,558.1444,558.1444,557.3864,557.3864,1600.0
2020-04-22 15:20:00,558.96,559.19,557.86,557.86,3057.0,557.4562,557.6856,556.3592,556.3592,3057.0
2020-04-22 15:25:00,558.0,558.74,557.56,557.56,3460.0,556.4988,557.2368,556.06,556.06,3460.0
2020-04-22 15:30:00,557.36,558.24,556.94,557.77,6300.0,555.8606,556.7382,555.4417,556.2694,6300.0
2020-04-22 15:35:00,558.24,558.85,557.7,557.7,4472.0,556.7382,557.3465,556.1996,556.1996,4472.0
2020-04-22 15:40:00,557.44,557.75,555.44,557.28,14990.0,555.9403,556.2495,553.9457,555.7808,14990.0
2020-04-22 15:45:00,557.27,558.4,556.9,557.2,6604.0,555.7708,556.8978,555.4018,555.701,6604.0
2020-04-22 15:50:00,557.54,559.52,557.28,558.56,21332.0,556.0401,558.0147,555.7808,557.0573,21332.0
2020-04-22 15:55:00,558.63,559.2,557.18,558.08,18328.0,557.1271,557.6956,555.681,556.5786,18328.0
2020-04-23 09:30:00,558.93,563.87,557.48,563.87,10322.0,557.4263,562.353,555.9802,562.353,10322.0
2020-04-23 09:35:00,563.62,566.06,562.15,563.06,8368.0,562.1037,564.5371,560.6377,561.5452,8368.0
2020-04-23 09:40:00,563.2,566.0,562.57,562.62,1970.0,561.6848,564.4773,561.0565,561.1064,1970.0
2020-04-23 09:45:00,562.6,563.99,561.8,563.99,2023.0,561.0865,562.4727,560.2886,562.4727,2023.0
2020-04-23 09:50:00,562.71,565.69,562.71,565.68,2520.0,561.1962,564.1681,561.1962,564.1582,2520.0
2020-04-23 09:55:00,566.0,569.91,564.92,569.66,4902.0,564.4773,568.3768,563.4002,568.1275,4902.0
2020-04-23 10:00:00,568.71,570.0,566.96,567.66,5328.0,567.18,568.4665,565.4347,566.1328,5328.0
2020-04-23 10:05:00,569.1,570.34,568.48,569.49,6146.0,567.569,568.8056,566.9506,567.9579,6146.0
2020-04-23 10:10:00,570.01,570.72,569.47,569.97,3448.0,568.4765,569.1846,567.938,568.4366,3448.0
2020-04-23 10:15:00,570.06,571.0,568.62,570.22,3200.0,568.5264,569.4639,567.0903,568.686,3200.0
2020-04-23 10:20:00,570.24,570.24,567.67,568.43,3514.0,568.7059,568.7059,566.1428,566.9008,3514.0
2020-04-23 10:25:00,568.51,570.34,568.42,570.34,1904.0,566.9806,568.8056,566.8908,568.8056,1904.0
2020-04-23 10:30:00,569.51,571.78,569.15,570.97,8611.0,567.9779,570.2418,567.6188,569.4339,8611.0
2020-04-23 10:35:00,571.14,572.11,570.48,570.48,6042.0,569.6035,570.5709,568.9453,568.9453,6042.0
2020-04-23 10:40:00,571.03,571.31,569.76,569.76,5460.0,569.4938,569.773,568.2272,568.2272,5460.0
2020-04-23 10:45:00,568.86,568.95,567.0,568.45,7578.0,567.3296,567.4194,565.4746,566.9207,7578.0
2020-04-23 10:50:00,568.56,569.21,567.69,568.57,2170.0,567.0304,567.6787,566.1628,567.0404,2170.0
2020-04-23 10:55:00,569.1,571.35,569.09,570.78,4284.0,567.569,569.8129,567.559,569.2444,4284.0
2020-04-23 11:00:00,570.78,571.54,570.3,571.05,1201.0,569.2444,570.0024,568.7657,569.5137,1201.0
2020-04-23 11:05:00,570.9,572.06,570.7,572.06,3800.0,569.3641,570.521,569.1647,570.521,3800.0
2020-04-23 11:10:00,572.55,572.66,571.82,571.91,2508.0,571.0097,571.1194,570.2817,570.3714,2508.0
2020-04-23 11:15:00,572.36,572.61,571.86,572.46,4046.0,570.8202,571.0695,570.3215,570.9199,4046.0
2020-04-23 11:20:00,572.47,572.69,571.22,571.23,3360.0,570.9299,571.1493,569.6833,569.6932,3360.0
2020-04-23 11:25:00,571.52,572.37,571.52,572.17,2747.0,569.9825,570.8302,569.9825,570.6307,2747.0
2020-04-23 11:30:00,572.22,572.37,570.93,571.18,1731.0,570.6806,570.8302,569.394,569.6434,1731.0
2020-04-23 11:35:00,570.81,571.31,569.32,569.43,4946.0,569.2744,569.773,567.7884,567.8981,4946.0
2020-04-23 11:40:00,569.4,570.05,569.13,569.83,1800.0,567.8682,568.5164,567.5989,568.297,1800.0
2020-04-23 11:45:00,570.13,570.14,569.37,569.62,2553.0,568.5962,568.6062,567.8382,568.0876,2553.0
2020-04-23 11:50:00,569.35,569.45,568.35,569.33,1637.0,567.8183,567.918,566.821,567.7984,1637.0
2020-04-23 11:55:00,569.4,569.96,568.67,569.96,1375.0,567.8682,568.4267,567.1401,568.4267,1375.0
2020-04-23 12:00:00,569.03,569.94,569.01,569.82,1300.0,567.4992,568.4067,567.4792,568.287,1300.0
2020-04-23 12:05:00,569.32,571.76,569.31,570.65,4300.0,567.7884,570.2218,567.7784,569.1148,4300.0
2020-04-23 12:10:00,570.97,570.97,570.38,570.68,1320.0,569.4339,569.4339,568.8455,569.1447,1320.0
2020-04-23 12:15:00,570.61,572.07,570.41,572.07,6201.0,569.0749,570.531,568.8754,570.531,6201.0
2020-04-23 12:20:00,571.77,571.78,571.09,571.42,2976.0,570.2318,570.2418,569.5536,569.8827,2976.0
2020-04-23 12:25:00,571.38,571.38,571.06,571.06,295.0,569.8428,569.8428,569.5237,569.5237,295.0
2020-04-23 12:30:00,571.99,572.89,571.75,572.52,2178.0,570.4512,571.3488,570.2118,570.9798,2178.0
2020-04-23 12:35:00,572.58,572.96,572.4,572.68,3996.0,571.0396,571.4186,570.8601,571.1393,3996.0
2020-04-23 12:40:00,572.67,573.16,571.1,571.2,9900.0,571.1294,571.618,569.5636,569.6633,9900.0
2020-04-23 12:45:00,571.59,573.14,567.0,569.2,14671.0,570.0523,571.5981,565.4746,567.6687,14671.0
2020-04-23 12:50:00,568.62,569.72,567.0,568.89,7300.0,567.0903,568.1873,565.4746,567.3595,7300.0
2020-04-23 12:55:00,568.89,568.89,565.46,566.54,5157.0,567.3595,567.3595,563.9388,565.0159,5157.0
2020-04-23 13:00:00,566.63,569.11,565.5,569.07,3555.0,565.1056,567.5789,563.9787,567.539,3555.0
2020-04-23 13:05:00,568.18,568.89,567.0,568.45,4172.0,566.6514,567.3595,565.4746,566.9207,4172.0
2020-04-23 13:10:00,568.45,571.99,568.25,570.5,2610.0,566.9207,570.4512,566.7213,568.9652,2610.0
2020-04-23 13:15:00,570.87,571.32,570.44,570.47,1330.0,569.3342,569.783,568.9054,568.9353,1330.0
2020-04-23 13:20:00,570.0,570.31,565.2,565.5,8899.0,568.4665,568.7757,563.6795,563.9787,8899.0
2020-04-23 13:25:00,565.04,566.54,564.28,566.54,4880.0,563.5199,565.0159,562.7619,565.0159,4880.0
2020-04-23 13:30:00,567.42,567.55,566.39,567.55,6444.0,565.8935,566.0231,564.8663,566.0231,6444.0
2020-04-23 13:35:00,567.75,568.66,566.63,567.14,5778.0,566.2226,567.1302,565.1056,565.6142,5778.0
2020-04-23 13:40:00,566.64,567.52,566.0,567.5,7293.0,565.1156,565.9932,564.4773,565.9733,7293.0
2020-04-23 13:45:00,567.68,568.56,564.0,564.47,6014.0,566.1528,567.0304,562.4827,562.9514,6014.0
2020-04-23 13:50:00,564.23,564.44,562.17,562.99,13097.0,562.7121,562.9215,560.6576,561.4754,13097.0
2020-04-23 13:55:00,562.87,564.24,561.71,564.24,6471.0,561.3557,562.722,560.1988,562.722,6471.0
2020-04-23 14:00:00,564.8,565.97,564.07,565.97,1735.0,563.2805,564.4474,562.5525,564.4474,1735.0
2020-04-23 14:05:00,564.91,566.01,564.0,564.0,4054.0,563.3902,564.4873,562.4827,562.4827,4054.0
2020-04-23 14:10:00,562.99,566.21,562.92,565.81,3897.0,561.4754,564.6867,561.4056,564.2878,3897.0
2020-04-23 14:15:00,566.21,567.89,566.07,566.33,6050.0,564.6867,566.3622,564.5471,564.8064,6050.0
2020-04-23 14:20:00,566.45,568.53,566.45,568.32,3040.0,564.9261,567.0005,564.9261,566.7911,3040.0
2020-04-23 14:25:00,568.12,568.21,567.27,567.5,2903.0,566.5916,566.6814,565.7439,565.9733,2903.0
2020-04-23 14:30:00,567.97,569.03,567.71,568.74,5041.0,566.442,567.4992,566.1827,567.2099,5041.0
2020-04-23 14:35:00,568.62,569.76,567.88,567.88,9197.0,567.0903,568.2272,566.3523,566.3523,9197.0
2020-04-23 14:40:00,568.45,568.94,567.98,568.75,1243.0,566.9207,567.4094,566.452,567.2199,1243.0
2020-04-23 14:45:00,568.8,569.13,568.35,569.01,1563.0,567.2698,567.5989,566.821,567.4792,1563.0
2020-04-23 14:50:00,569.07,570.71,569.02,569.68,13978.0,567.539,569.1746,567.4892,568.1474,13978.0
2020-04-23 14:55:00,569.67,571.3,569.3,570.25,7063.0,568.1374,569.7631,567.7684,568.7159,7063.0
2020-04-23 15:00:00,569.93,571.12,568.81,571.12,3924.0,568.3967,569.5835,567.2797,569.5835,3924.0
2020-04-23 15:05:00,571.15,571.99,570.91,570.91,4542.0,569.6135,570.4512,569.3741,569.3741,4542.0
2020-04-23 15:10:00,571.2,572.33,570.45,572.33,11633.0,569.6633,570.7903,568.9153,570.7903,11633.0
2020-04-23 15:15:00,571.05,572.35,570.28,570.48,18264.0,569.5137,570.8102,568.7458,568.9453,18264.0
2020-04-23 15:20:00,570.25,570.6,567.69,569.9,10860.0,568.7159,569.0649,566.1628,568.3668,10860.0
2020-04-23 15:25:00,570.04,571.17,569.43,569.48,14606.0,568.5064,569.6334,567.8981,567.9479,14606.0
2020-04-23 15:30:00,569.47,570.49,568.99,569.04,9423.0,567.938,568.9552,567.4593,567.5091,9423.0
2020-04-23 15:35:00,568.93,569.43,567.64,568.9,8949.0,567.3994,567.8981,566.1129,567.3695,8949.0
2020-04-23 15:40:00,569.13,569.69,568.18,568.36,9213.0,567.5989,568.1574,566.6514,566.831,9213.0
2020-04-23 15:45:00,568.37,568.52,565.17,565.55,12417.0,566.8409,566.9905,563.6495,564.0285,12417.0
2020-04-23 15:50:00,566.09,566.09,564.42,565.52,9938.0,564.5671,564.5671,562.9016,563.9986,9938.0
2020-04-23 15:55:00,565.52,566.63,564.59,565.96,21836.0,563.9986,565.1056,563.0711,564.4374,21836.0
2020-04-24 09:30:00,570.0,574.0,569.05,569.91,15526.0,568.4665,572.4558,567.5191,568.3768,15526.0
2020-04-24 09:35:00,570.35,570.35,566.24,567.83,4864.0,568.8156,568.8156,564.7167,566.3024,4864.0
2020-04-24 09:40:00,567.05,569.46,566.0,569.46,6052.0,565.5245,567.928,564.4773,567.928,6052.0
2020-04-24 09:45:00,567.12,568.55,563.56,564.2,3895.0,565.5943,567.0204,562.0439,562.6822,3895.0
2020-04-24 09:50:00,564.2,567.19,563.61,565.61,10955.0,562.6822,565.6641,562.0937,564.0884,10955.0
2020-04-24 09:55:00,565.76,566.45,563.08,563.08,5573.0,564.238,564.9261,561.5652,561.5652,5573.0
2020-04-24 10:00:00,564.45,565.18,563.5,563.7,3224.0,562.9315,563.6595,561.984,562.1835,3224.0
2020-04-24 10:05:00,562.87,564.99,562.09,563.67,14807.0,561.3557,563.47,560.5778,562.1536,14807.0
2020-04-24 10:10:00,562.99,566.76,562.99,565.86,4384.0,561.4754,565.2353,561.4754,564.3377,4384.0
2020-04-24 10:15:00,565.54,565.93,563.83,565.43,5270.0,564.0185,564.4075,562.3131,563.9088,5270.0
2020-04-24 10:20:00,565.99,568.29,564.26,565.79,7928.0,564.4673,566.7611,562.742,564.2679,7928.0
2020-04-24 10:25:00,565.55,566.51,564.85,565.78,2977.0,564.0285,564.9859,563.3304,564.2579,2977.0
2020-04-24 10:30:00,566.88,568.01,566.55,567.1,5333.0,565.3549,566.4819,565.0258,565.5743,5333.0
2020-04-24 10:35:00,567.01,567.45,566.44,566.86,4930.0,565.4846,565.9234,564.9161,565.335,4930.0
2020-04-24 10:40:00,566.48,567.49,566.28,567.36,1407.0,564.956,565.9633,564.7566,565.8336,1407.0
2020-04-24 10:45:00,567.03,567.04,565.83,566.09,1860.0,565.5045,565.5145,564.3078,564.5671,1860.0
2020-04-24 10:50:00,565.82,565.82,565.13,565.39,1200.0,564.2978,564.2978,563.6096,563.8689,1200.0
2020-04-24 10:55:00,565.67,565.67,563.0,563.5,4240.0,564.1482,564.1482,561.4854,561.984,4240.0
2020-04-24 11:00:00,564.07,564.08,562.09,562.74,7443.0,562.5525,562.5625,560.5778,561.2261,7443.0
2020-04-24 11:05:00,562.5,562.51,560.06,560.06,7789.0,560.9867,560.9967,558.5533,558.5533,7789.0
2020-04-24 11:10:00,561.66,561.66,556.47,558.71,9871.0,560.149,560.149,554.9729,557.2069,9871.0
2020-04-24 11:15:00,558.99,560.28,558.99,559.38,3024.0,557.4862,558.7727,557.4862,557.8751,3024.0
2020-04-24 11:20:00,559.54,560.74,559.13,559.34,3114.0,558.0347,559.2315,557.6258,557.8352,3114.0
2020-04-24 11:25:00,559.84,560.49,559.06,559.39,3455.0,558.3339,558.9821,557.556,557.8851,3455.0
2020-04-24 11:30:00,559.29,560.24,559.06,560.1,1300.0,557.7854,558.7328,557.556,558.5932,1300.0
2020-04-24 11:35:00,559.36,561.0,559.36,560.73,2400.0,557.8552,559.4908,557.8552,559.2215,2400.0
2020-04-24 11:40:00,561.17,561.29,560.68,561.05,2130.0,559.6603,559.78,559.1716,559.5406,2130.0
2020-04-24 11:45:00,561.68,562.86,561.68,562.3,950.0,560.1689,561.3458,560.1689,560.7873,950.0
2020-04-24 11:50:00,561.99,562.9,561.31,561.31,1564.0,560.4781,561.3856,559.7999,559.7999,1564.0
2020-04-24 11:55:00,561.22,561.63,561.02,561.37,4120.0,559.7102,560.1191,559.5107,559.8598,4120.0
2020-04-24 12:00:00,561.32,562.94,561.32,561.97,4000.0,559.8099,561.4255,559.8099,560.4582,4000.0
2020-04-24 12:05:00,562.1,562.99,561.7,562.98,2386.0,560.5878,561.4754,560.1889,561.4654,2386.0
2020-04-24 12:10:00,562.81,563.34,562.78,563.06,2084.0,561.2959,561.8245,561.266,561.5452,2084.0
2020-04-24 12:15:00,563.33,563.51,563.0,563.51,1405.0,561.8145,561.994,561.4854,561.994,1405.0
2020-04-24 12:20:00,563.47,563.77,562.42,563.09,4250.0,561.9541,562.2533,560.9069,561.5751,4250.0
2020-04-24 12:25:00,563.14,564.0,562.35,563.24,10424.0,561.625,562.4827,560.8371,561.7247,10424.0
2020-04-24 12:30:00,563.34,564.27,562.18,562.31,8444.0,561.8245,562.752,560.6676,560.7972,8444.0
2020-04-24 12:35:00,562.61,562.61,560.46,561.37,4004.0,561.0964,561.0964,558.9522,559.8598,4004.0
2020-04-24 12:40:00,562.88,564.09,562.83,563.57,4400.0,561.3657,562.5724,561.3158,562.0538,4400.0
2020-04-24 12:45:00,564.14,564.14,562.91,563.86,6111.0,562.6223,562.6223,561.3956,562.3431,6111.0
2020-04-24 12:50:00,563.73,567.27,563.21,567.27,8400.0,562.2134,565.7439,561.6948,565.7439,8400.0
2020-04-24 12:55:00,567.02,567.69,566.82,567.01,1630.0,565.4946,566.1628,565.2951,565.4846,1630.0
2020-04-24 13:00:00,567.01,567.01,565.65,566.76,2676.0,565.4846,565.4846,564.1283,565.2353,2676.0
2020-04-24 13:05:00,567.0,567.48,566.04,566.76,3520.0,565.4746,565.9533,564.5172,565.2353,3520.0
2020-04-24 13:10:00,566.75,568.98,566.69,568.69,2839.0,565.2253,567.4493,565.1655,567.1601,2839.0
2020-04-24 13:15:00,568.46,568.88,567.7,568.88,7048.0,566.9307,567.3496,566.1727,567.3496,7048.0
2020-04-24 13:20:00,569.09,570.78,568.22,569.01,4958.0,567.559,569.2444,566.6913,567.4792,4958.0
2020-04-24 13:25:00,569.36,569.72,567.8,567.88,2800.0,567.8283,568.1873,566.2725,566.3523,2800.0
2020-04-24 13:30:00,568.57,568.7,567.03,567.23,3200.0,567.0404,567.17,565.5045,565.704,3200.0
2020-04-24 13:35:00,566.62,568.58,566.6,568.58,1613.0,565.0956,567.0504,565.0757,567.0504,1613.0
2020-04-24 13:40:00,568.77,569.75,567.39,568.42,7332.0,567.2399,568.2172,565.8636,566.8908,7332.0
2020-04-24 13:45:00,567.97,569.0,567.62,568.63,6902.0,566.442,567.4692,566.093,567.1002,6902.0
2020-04-24 13:50:00,568.29,568.98,567.59,568.51,6800.0,566.7611,567.4493,566.063,566.9806,6800.0
2020-04-24 13:55:00,568.51,569.5,567.72,568.76,21598.0,566.9806,567.9679,566.1927,567.2299,21598.0
2020-04-24 14:00:00,568.8,569.52,567.96,567.96,5709.0,567.2698,567.9878,566.432,566.432,5709.0
2020-04-24 14:05:00,568.3,569.6,568.17,569.59,3326.0,566.7711,568.0676,566.6415,568.0577,3326.0
2020-04-24 14:10:00,569.6,570.0,569.02,569.61,6379.0,568.0676,568.4665,567.4892,568.0776,6379.0
2020-04-24 14:15:00,569.16,569.54,568.8,569.25,4380.0,567.6288,568.0078,567.2698,567.7186,4380.0
2020-04-24 14:20:00,569.42,570.0,567.95,568.31,4295.0,567.8881,568.4665,566.4221,566.7811,4295.0
2020-04-24 14:25:00,567.86,568.64,567.86,568.28,1755.0,566.3323,567.1102,566.3323,566.7512,1755.0
2020-04-24 14:30:00,568.27,569.06,567.9,568.51,4987.0,566.7412,567.5291,566.3722,566.9806,4987.0
2020-04-24 14:35:00,568.62,569.38,568.44,569.38,4100.0,567.0903,567.8482,566.9107,567.8482,4100.0
2020-04-24 14:40:00,569.48,569.8,569.2,569.32,2727.0,567.9479,568.2671,567.6687,567.7884,2727.0
2020-04-24 14:45:00,569.39,569.73,569.12,569.44,3903.0,567.8582,568.1973,567.5889,567.9081,3903.0
2020-04-24 14:50:00,569.44,569.45,567.28,567.29,2218.0,567.9081,567.918,565.7539,565.7638,2218.0
2020-04-24 14:55:00,567.28,569.12,566.36,568.63,4954.0,565.7539,567.5889,564.8363,567.1002,4954.0
2020-04-24 15:00:00,568.13,568.13,567.33,567.81,4362.0,566.6016,566.6016,565.8037,566.2824,4362.0
2020-04-24 15:05:00,567.9,569.0,567.05,569.0,5729.0,566.3722,567.4692,565.5245,567.4692,5729.0
2020-04-24 15:10:00,568.68,569.52,567.15,567.82,5200.0,567.1501,567.9878,565.6242,566.2924,5200.0
2020-04-24 15:15:00,568.0,568.0,565.96,566.96,2606.0,566.4719,566.4719,564.4374,565.4347,2606.0
2020-04-24 15:20:00,566.57,567.15,565.92,566.74,7422.0,565.0458,565.6242,564.3975,565.2153,7422.0
2020-04-24 15:25:00,566.33,567.75,565.95,567.45,4574.0,564.8064,566.2226,564.4274,565.9234,4574.0
2020-04-24 15:30:00,567.44,567.76,565.33,566.22,9497.0,565.9134,566.2326,563.8091,564.6967,9497.0
2020-04-24 15:35:00,565.78,566.97,565.53,566.13,7036.0,564.2579,565.4447,564.0086,564.607,7036.0
2020-04-24 15:40:00,566.95,568.65,566.87,568.65,5418.0,565.4248,567.1202,565.345,567.1202,5418.0
2020-04-24 15:45:00,568.33,568.46,566.59,567.71,12980.0,566.801,566.9307,565.0657,566.1827,12980.0
2020-04-24 15:50:00,567.71,567.98,565.68,567.06,17200.0,566.1827,566.452,564.1582,565.5345,17200.0
2020-04-24 15:55:00,567.39,568.21,565.71,565.74,28537.0,565.8636,566.6814,564.1881,564.218,28537.0
2020-04-27 09:30:00,563.15,565.68,549.23,551.47,56725.0,561.635,564.1582,547.7524,549.9864,56725.0
2020-04-27 09:35:00,551.34,551.57,543.21,546.99,48410.0,549.8567,550.0861,541.7486,545.5185,48410.0
2020-04-27 09:40:00,546.02,549.04,543.89,545.13,28820.0,544.5511,547.5629,542.4268,543.6635,28820.0
2020-04-27 09:45:00,545.16,547.13,543.5,546.29,29815.0,543.6934,545.6581,542.0378,544.8203,29815.0
2020-04-27 09:50:00,546.44,549.94,546.44,548.55,18782.0,544.9699,548.4605,544.9699,547.0743,18782.0
2020-04-27 09:55:00,548.42,548.42,545.14,547.6,28918.0,546.9446,546.9446,543.6734,546.1268,28918.0
2020-04-27 10:00:00,547.13,547.97,544.29,544.7,11645.0,545.6581,546.4958,542.8257,543.2346,11645.0
2020-04-27 10:05:00,544.54,544.54,542.42,544.07,12891.0,543.075,543.075,540.9607,542.6063,12891.0
2020-04-27 10:10:00,544.02,544.73,540.5,541.09,21340.0,542.5564,543.2645,539.0459,539.6343,21340.0
2020-04-27 10:15:00,541.22,543.4,541.22,542.3,11040.0,539.764,541.9381,539.764,540.8411,11040.0
2020-04-27 10:20:00,542.28,542.33,539.15,540.12,16761.0,540.8211,540.871,537.6995,538.6669,16761.0
2020-04-27 10:25:00,540.79,542.02,539.51,541.96,10179.0,539.3351,540.5618,538.0586,540.502,10179.0
2020-04-27 10:30:00,542.19,544.31,542.13,542.83,7517.0,540.7314,542.8457,540.6715,541.3696,7517.0
2020-04-27 10:35:00,542.34,545.37,540.12,543.85,6178.0,540.881,543.9028,538.6669,542.3869,6178.0
2020-04-27 10:40:00,544.18,544.75,541.0,542.15,8148.0,542.716,543.2845,539.5446,540.6915,8148.0
2020-04-27 10:45:00,541.65,543.0,541.37,542.0,3913.0,540.1928,541.5392,539.9136,540.5419,3913.0
2020-04-27 10:50:00,542.77,543.87,541.18,541.31,5797.0,541.3098,542.4068,539.7241,539.8537,5797.0
2020-04-27 10:55:00,541.1,542.07,540.41,541.38,7248.0,539.6443,540.6117,538.9562,539.9235,7248.0
2020-04-27 11:00:00,541.38,548.44,540.42,547.03,30707.0,539.9235,546.9645,538.9661,545.5583,30707.0
2020-04-27 11:05:00,547.67,548.22,546.23,546.93,46350.0,546.1966,546.7451,544.7605,545.4586,46350.0
2020-04-27 11:10:00,547.1,551.25,546.72,550.25,29189.0,545.6282,549.767,545.2492,548.7697,29189.0
2020-04-27 11:15:00,550.28,554.71,549.49,553.45,14099.0,548.7996,553.2177,548.0117,551.9611,14099.0
2020-04-27 11:20:00,554.05,557.5,553.0,557.09,17658.0,552.5595,556.0002,551.5123,555.5913,17658.0
2020-04-27 11:25:00,556.77,557.0,553.0,553.18,17024.0,555.2721,555.5015,551.5123,551.6918,17024.0
2020-04-27 11:30:00,553.19,554.01,550.59,552.91,6802.0,551.7018,552.5196,549.1088,551.4225,6802.0
2020-04-27 11:35:00,552.43,553.71,551.41,553.7,9175.0,550.9438,552.2204,549.9266,552.2104,9175.0
2020-04-27 11:40:00,553.52,553.53,551.91,552.3,3230.0,552.0309,552.0409,550.4252,550.8142,3230.0
2020-04-27 11:45:00,552.53,554.88,552.4,554.01,4904.0,551.0435,553.3872,550.9139,552.5196,4904.0
2020-04-27 11:50:00,554.39,554.97,552.23,552.96,7752.0,552.8985,553.477,550.7444,551.4724,7752.0
2020-04-27 11:55:00,553.01,554.78,552.52,554.78,2872.0,551.5223,553.2875,551.0336,553.2875,2872.0
2020-04-27 12:00:00,554.75,556.0,554.49,554.76,5386.0,553.2576,554.5042,552.9983,553.2675,5386.0
2020-04-27 12:05:00,554.43,554.67,552.58,552.58,5667.0,552.9384,553.1778,551.0934,551.0934,5667.0
2020-04-27 12:10:00,552.2,552.96,551.5,551.86,5403.0,550.7144,551.4724,550.0163,550.3753,5403.0
2020-04-27 12:15:00,551.57,553.67,551.56,553.45,4013.0,550.0861,552.1805,550.0762,551.9611,4013.0
2020-04-27 12:20:00,553.55,554.55,553.52,554.0,3215.0,552.0608,553.0581,552.0309,552.5096,3215.0
2020-04-27 12:25:00,554.2,557.0,554.0,555.97,11170.0,552.7091,555.5015,552.5096,554.4743,11170.0
2020-04-27 12:30:00,556.27,557.0,555.39,556.87,10093.0,554.7735,555.5015,553.8959,555.3719,10093.0
2020-04-27 12:35:00,556.76,557.91,556.7,556.71,5200.0,555.2622,556.4091,555.2023,555.2123,5200.0
2020-04-27 12:40:00,556.81,556.99,555.91,556.38,6092.0,555.312,555.4915,554.4145,554.8832,6092.0
2020-04-27 12:45:00,556.74,556.78,554.35,554.9,3277.0,555.2422,555.2821,552.8587,553.4072,3277.0
2020-04-27 12:50:00,554.88,555.0,552.37,552.37,10818.0,553.3872,553.5069,550.884,550.884,10818.0
2020-04-27 12:55:00,552.68,552.97,552.13,552.7,4862.0,551.1931,551.4824,550.6446,551.2131,4862.0
2020-04-27 13:00:00,552.63,553.09,552.31,552.47,4706.0,551.1433,551.602,550.8241,550.9837,4706.0
2020-04-27 13:05:00,552.67,552.96,551.71,552.45,3888.0,551.1832,551.4724,550.2258,550.9638,3888.0
2020-04-27 13:10:00,552.16,552.47,551.61,552.21,4888.0,550.6745,550.9837,550.126,550.7244,4888.0
2020-04-27 13:15:00,552.38,552.38,550.81,550.92,4461.0,550.894,550.894,549.3282,549.4379,4461.0
2020-04-27 13:20:00,551.12,551.12,547.09,548.36,13645.0,549.6373,549.6373,545.6182,546.8848,13645.0
2020-04-27 13:25:00,548.77,549.43,545.86,547.56,10563.0,547.2937,547.9519,544.3915,546.0869,10563.0
2020-04-27 13:30:00,547.95,548.95,547.49,548.6,9087.0,546.4759,547.4732,546.0171,547.1241,9087.0
2020-04-27 13:35:00,548.1,548.77,547.32,548.62,5689.0,546.6255,547.2937,545.8476,547.1441,5689.0
2020-04-27 13:40:00,549.9,550.0,548.41,549.02,4532.0,548.4206,548.5204,546.9346,547.543,4532.0
2020-04-27 13:45:00,549.08,549.56,547.36,547.75,3294.0,547.6028,548.0815,545.8875,546.2764,3294.0
2020-04-27 13:50:00,547.75,548.29,547.39,547.62,2425.0,546.2764,546.815,545.9174,546.1468,2425.0
2020-04-27 13:55:00,548.2,548.22,547.35,547.65,2039.0,546.7252,546.7451,545.8775,546.1767,2039.0
2020-04-27 14:00:00,547.81,548.11,547.35,547.91,4258.0,546.3362,546.6354,545.8775,546.436,4258.0
2020-04-27 14:05:00,547.61,549.99,547.6,549.63,4804.0,546.1368,548.5104,546.1268,548.1513,4804.0
2020-04-27 14:10:00,549.63,549.99,549.05,549.06,5350.0,548.1513,548.5104,547.5729,547.5829,5350.0
2020-04-27 14:15:00,549.16,549.31,548.21,548.56,2700.0,547.6826,547.8322,546.7352,547.0842,2700.0
2020-04-27 14:20:00,548.53,549.23,548.2,549.11,3627.0,547.0543,547.7524,546.7252,547.6327,3627.0
2020-04-27 14:25:00,549.09,549.6,548.45,549.2,3249.0,547.6128,548.1214,546.9745,547.7225,3249.0
2020-04-27 14:30:00,548.92,550.0,548.9,550.0,5559.0,547.4433,548.5204,547.4233,548.5204,5559.0
2020-04-27 14:35:00,550.0,551.67,550.0,551.67,7060.0,548.5204,550.1859,548.5204,550.1859,7060.0
2020-04-27 14:40:00,551.74,552.27,549.53,549.53,7068.0,550.2557,550.7842,548.0516,548.0516,7068.0
2020-04-27 14:45:00,549.69,550.67,548.83,549.27,5780.0,548.2112,549.1886,547.3535,547.7923,5780.0
2020-04-27 14:50:00,549.82,550.98,549.37,550.19,2085.0,548.3408,549.4977,547.892,548.7098,2085.0
2020-04-27 14:55:00,549.84,550.67,549.71,550.14,3229.0,548.3608,549.1886,548.2311,548.66,3229.0
2020-04-27 15:00:00,549.79,550.88,549.79,550.27,3482.0,548.3109,549.398,548.3109,548.7896,3482.0
2020-04-27 15:05:00,549.95,549.95,547.01,547.01,9962.0,548.4705,548.4705,545.5384,545.5384,9962.0
2020-04-27 15:10:00,547.44,548.69,547.01,547.05,14079.0,545.9672,547.2139,545.5384,545.5783,14079.0
2020-04-27 15:15:00,547.36,547.36,546.3,546.31,9801.0,545.8875,545.8875,544.8303,544.8403,9801.0
2020-04-27 15:20:00,546.78,547.08,546.08,546.23,8310.0,545.309,545.6082,544.6109,544.7605,8310.0
2020-04-27 15:25:00,546.11,546.98,545.51,546.31,7082.0,544.6408,545.5085,544.0424,544.8403,7082.0
2020-04-27 15:30:00,546.49,547.23,546.4,546.8,9923.0,545.0198,545.7578,544.93,545.329,9923.0
2020-04-27 15:35:00,546.98,547.3,546.19,547.13,9467.0,545.5085,545.8276,544.7206,545.6581,9467.0
2020-04-27 15:40:00,547.13,547.55,546.47,547.55,14186.0,545.6581,546.0769,544.9998,546.0769,14186.0
2020-04-27 15:45:00,547.68,547.68,546.71,547.25,17647.0,546.2066,546.2066,545.2392,545.7778,17647.0
2020-04-27 15:50:00,547.25,547.42,546.32,547.08,20320.0,545.7778,545.9473,544.8503,545.6082,20320.0
2020-04-27 15:55:00,547.07,547.6,546.43,547.15,36447.0,545.5982,546.1268,544.96,545.678,36447.0
2020-04-28 09:30:00,537.48,539.98,522.42,535.0,73171.0,536.034,538.5273,521.0146,533.5607,73171.0
2020-04-28 09:35:00,532.79,534.97,530.27,534.08,22157.0,531.3567,533.5308,528.8434,532.6432,22157.0
2020-04-28 09:40:00,533.01,533.03,527.03,529.07,30014.0,531.5761,531.596,525.6121,527.6467,30014.0
2020-04-28 09:45:00,528.51,530.63,527.11,528.63,43061.0,527.0882,529.2025,525.6919,527.2078,43061.0
2020-04-28 09:50:00,528.8,532.73,528.06,529.88,20717.0,527.3774,531.2968,526.6394,528.4545,20717.0
2020-04-28 09:55:00,529.85,529.99,524.73,527.96,17055.0,528.4246,528.5642,523.3183,526.5396,17055.0
2020-04-28 10:00:00,526.82,528.5,526.0,526.64,27544.0,525.4027,527.0782,524.5849,525.2232,27544.0
2020-04-28 10:05:00,527.17,529.4,525.19,527.91,26039.0,525.7518,527.9758,523.7771,526.4898,26039.0
2020-04-28 10:10:00,528.79,528.79,523.0,524.86,24310.0,527.3674,527.3674,521.593,523.448,24310.0
2020-04-28 10:15:00,525.05,528.09,524.48,527.46,14834.0,523.6375,526.6693,523.069,526.041,14834.0
2020-04-28 10:20:00,527.59,528.39,524.66,527.88,10480.0,526.1706,526.9685,523.2485,526.4599,10480.0
2020-04-28 10:25:00,527.88,528.57,527.1,528.2,7394.0,526.4599,527.148,525.682,526.779,7394.0
2020-04-28 10:30:00,528.2,530.97,527.4,530.55,9100.0,526.779,529.5415,525.9812,529.1227,9100.0
2020-04-28 10:35:00,530.53,532.83,529.28,531.5,18466.0,529.1027,531.3965,527.8561,530.0701,18466.0
2020-04-28 10:40:00,531.96,532.76,530.37,531.19,13099.0,530.5289,531.3267,528.9432,529.761,13099.0
2020-04-28 10:45:00,531.11,532.46,530.31,531.85,15243.0,529.6812,531.0275,528.8833,530.4192,15243.0
2020-04-28 10:50:00,531.76,533.38,531.64,533.29,5551.0,530.3294,531.9451,530.2097,531.8553,5551.0
2020-04-28 10:55:00,532.83,533.61,532.35,533.55,3136.0,531.3965,532.1744,530.9178,532.1146,3136.0
2020-04-28 11:00:00,532.59,534.5,532.59,533.93,6025.0,531.1572,533.0621,531.1572,532.4936,6025.0
2020-04-28 11:05:00,533.96,536.0,533.73,536.0,4079.0,532.5235,534.558,532.2941,534.558,4079.0
2020-04-28 11:10:00,535.84,536.27,532.08,533.18,6240.0,534.3984,534.8273,530.6486,531.7456,6240.0
2020-04-28 11:15:00,533.72,534.3,531.29,531.96,11695.0,532.2842,532.8626,529.8607,530.5289,11695.0
2020-04-28 11:20:00,532.55,532.55,531.01,531.54,5179.0,531.1173,531.1173,529.5814,530.11,5179.0
2020-04-28 11:25:00,531.45,535.71,531.17,534.96,4625.0,530.0203,534.2688,529.741,533.5208,4625.0
2020-04-28 11:30:00,533.9,536.95,533.9,536.04,7377.0,532.4637,535.5055,532.4637,534.5979,7377.0
2020-04-28 11:35:00,536.72,537.59,536.41,536.62,5573.0,535.2761,536.1437,534.9669,535.1763,5573.0
2020-04-28 11:40:00,536.76,537.44,535.64,536.53,4300.0,535.316,535.9941,534.199,535.0866,4300.0
2020-04-28 11:45:00,536.56,538.0,536.56,536.94,9556.0,535.1165,536.5526,535.1165,535.4955,9556.0
2020-04-28 11:50:00,536.32,536.87,535.82,536.64,3400.0,534.8772,535.4257,534.3785,535.1963,3400.0
2020-04-28 11:55:00,536.97,538.56,536.84,537.45,3067.0,535.5254,537.1111,535.3958,536.0041,3067.0
2020-04-28 12:00:00,537.17,537.44,534.51,536.04,1800.0,535.7249,535.9941,533.072,534.5979,1800.0
2020-04-28 12:05:00,536.75,536.75,535.43,535.93,1725.0,535.306,535.306,533.9896,534.4882,1725.0
2020-04-28 12:10:00,535.94,536.74,535.68,536.24,2255.0,534.4982,535.296,534.2389,534.7974,2255.0
2020-04-28 12:15:00,535.8,535.89,533.03,533.04,11210.0,534.3586,534.4483,531.596,531.606,11210.0
2020-04-28 12:20:00,533.31,533.64,531.37,531.56,4078.0,531.8753,532.2044,529.9405,530.13,4078.0
2020-04-28 12:25:00,532.06,534.21,531.8,534.21,4609.0,530.6286,532.7728,530.3693,532.7728,4609.0
2020-04-28 12:30:00,534.41,535.99,534.18,535.48,3325.0,532.9723,534.548,532.7429,534.0394,3325.0
2020-04-28 12:35:00,535.35,535.96,534.65,534.65,3404.0,533.9098,534.5181,533.2116,533.2116,3404.0
2020-04-28 12:40:00,534.32,534.94,534.15,534.57,2900.0,532.8825,533.5009,532.713,533.1319,2900.0
2020-04-28 12:45:00,534.68,536.4,534.1,535.88,3830.0,533.2416,534.9569,532.6631,534.4383,3830.0
2020-04-28 12:50:00,536.4,536.87,536.09,536.5,1825.0,534.9569,535.4257,534.6478,535.0567,1825.0
2020-04-28 12:55:00,536.1,537.26,536.1,536.63,3630.0,534.6577,535.8146,534.6577,535.1863,3630.0
2020-04-28 13:00:00,536.63,537.82,536.4,537.49,3113.0,535.1863,536.3731,534.9569,536.044,3113.0
2020-04-28 13:05:00,537.59,537.86,536.48,536.48,3488.0,536.1437,536.413,535.0367,535.0367,3488.0
2020-04-28 13:10:00,536.83,537.47,536.33,536.64,2385.0,535.3858,536.0241,534.8871,535.1963,2385.0
2020-04-28 13:15:00,536.95,537.44,536.49,536.49,1800.0,535.5055,535.9941,535.0467,535.0467,1800.0
2020-04-28 13:20:00,536.51,538.47,536.45,538.21,4001.0,535.0666,537.0214,535.0068,536.7621,4001.0
2020-04-28 13:25:00,537.84,537.84,537.15,537.17,1800.0,536.3931,536.3931,535.7049,535.7249,1800.0
2020-04-28 13:30:00,537.2,538.05,537.2,537.42,2914.0,535.7548,536.6025,535.7548,535.9742,2914.0
2020-04-28 13:35:00,537.5,537.84,537.28,537.28,1100.0,536.054,536.3931,535.8346,535.8346,1100.0
2020-04-28 13:40:00,537.5,539.09,537.5,538.87,2650.0,536.054,537.6397,536.054,537.4203,2650.0
2020-04-28 13:45:00,539.09,539.32,538.38,538.41,2520.0,537.6397,537.8691,536.9316,536.9615,2520.0
2020-04-28 13:50:00,538.39,539.09,537.44,537.44,2400.0,536.9416,537.6397,535.9941,535.9941,2400.0
2020-04-28 13:55:00,537.96,538.52,537.47,537.47,1607.0,536.5127,537.0712,536.0241,536.0241,1607.0
2020-04-28 14:00:00,538.54,539.47,538.29,539.13,2642.0,537.0912,538.0187,536.8419,537.6796,2642.0
2020-04-28 14:05:00,538.93,539.59,538.9,539.54,11533.0,537.4801,538.1384,537.4502,538.0885,11533.0
2020-04-28 14:10:00,539.57,539.85,538.77,539.17,5308.0,538.1184,538.3977,537.3206,537.7195,5308.0
2020-04-28 14:15:00,539.16,539.17,538.59,538.59,2900.0,537.7095,537.7195,537.141,537.141,2900.0
2020-04-28 14:20:00,538.58,538.97,538.28,538.62,3331.0,537.1311,537.52,536.8319,537.171,3331.0
2020-04-28 14:25:00,538.77,539.44,537.35,537.35,3597.0,537.3206,537.9888,535.9044,535.9044,3597.0
2020-04-28 14:30:00,538.1,538.1,537.09,537.68,800.0,536.6524,536.6524,535.6451,536.2335,800.0
2020-04-28 14:35:00,537.93,539.24,537.47,538.0,4142.0,536.4828,537.7893,536.0241,536.5526,4142.0
2020-04-28 14:40:00,537.7,538.24,537.53,537.53,3250.0,536.2534,536.792,536.0839,536.0839,3250.0
2020-04-28 14:45:00,537.99,538.04,537.53,537.63,1600.0,536.5427,536.5925,536.0839,536.1836,1600.0
2020-04-28 14:50:00,537.63,538.1,535.35,535.64,6600.0,536.1836,536.6524,533.9098,534.199,6600.0
2020-04-28 14:55:00,535.5,535.84,534.5,535.84,4422.0,534.0594,534.3984,533.0621,534.3984,4422.0
2020-04-28 15:00:00,535.6,536.24,535.23,536.24,6100.0,534.1591,534.7974,533.7901,534.7974,6100.0
2020-04-28 15:05:00,536.75,536.93,535.92,535.93,2540.0,535.306,535.4855,534.4782,534.4882,2540.0
2020-04-28 15:10:00,536.35,536.62,536.03,536.05,1456.0,534.9071,535.1763,534.5879,534.6079,1456.0
2020-04-28 15:15:00,536.04,536.15,534.35,534.36,8074.0,534.5979,534.7076,532.9125,532.9224,8074.0
2020-04-28 15:20:00,534.99,535.51,532.83,533.35,5953.0,533.5507,534.0693,531.3965,531.9151,5953.0
2020-04-28 15:25:00,533.76,534.28,533.53,533.57,4070.0,532.324,532.8426,532.0947,532.1346,4070.0
2020-04-28 15:30:00,533.63,534.04,533.13,533.59,3250.0,532.1944,532.6033,531.6957,532.1545,3250.0
2020-04-28 15:35:00,533.4,534.41,533.02,534.41,3872.0,531.965,532.9723,531.586,532.9723,3872.0
2020-04-28 15:40:00,534.58,535.37,534.14,534.63,5804.0,533.1418,533.9297,532.703,533.1917,5804.0
2020-04-28 15:45:00,534.62,534.8,532.26,532.38,5956.0,533.1817,533.3612,530.8281,530.9478,5956.0
2020-04-28 15:50:00,532.26,532.42,529.26,530.24,15702.0,530.8281,530.9876,527.8361,528.8135,15702.0
2020-04-28 15:55:00,530.54,531.28,527.47,528.61,42717.0,529.1127,529.8507,526.051,527.1879,42717.0
2020-04-29 09:30:00,532.64,533.17,520.98,529.85,25355.0,531.2071,531.7356,519.5784,528.4246,25355.0
2020-04-29 09:35:00,526.78,528.75,521.22,523.49,7192.0,525.3628,527.3275,519.8178,522.0817,7192.0
2020-04-29 09:40:00,524.32,525.17,521.15,521.6,6981.0,522.9094,523.7572,519.748,520.1968,6981.0
2020-04-29 09:45:00,521.26,522.8,516.15,519.23,16817.0,519.8577,521.3935,514.7614,517.8331,16817.0
2020-04-29 09:50:00,520.47,522.74,519.07,521.6,10311.0,519.0698,521.3337,517.6736,520.1968,10311.0
2020-04-29 09:55:00,521.38,522.8,519.64,519.64,7029.0,519.9773,521.3935,518.242,518.242,7029.0
2020-04-29 10:00:00,520.03,522.93,520.0,522.37,12127.0,518.631,521.5232,518.6011,520.9647,12127.0
2020-04-29 10:05:00,522.05,522.99,520.14,522.12,10530.0,520.6455,521.583,518.7407,520.7154,10530.0
2020-04-29 10:10:00,522.16,523.32,520.0,521.36,15012.0,520.7553,521.9121,518.6011,519.9574,15012.0
2020-04-29 10:15:00,521.86,522.1,520.0,520.0,6765.0,520.4561,520.6954,518.6011,518.6011,6765.0
2020-04-29 10:20:00,520.0,520.8,518.17,520.34,25030.0,518.6011,519.3989,516.776,518.9401,25030.0
2020-04-29 10:25:00,519.52,520.0,518.64,519.7,6743.0,518.1224,518.6011,517.2447,518.3019,6743.0
2020-04-29 10:30:00,519.89,521.25,519.4,519.88,4709.0,518.4914,519.8477,518.0027,518.4814,4709.0
2020-04-29 10:35:00,519.66,521.05,517.66,520.56,10435.0,518.262,519.6482,516.2674,519.1596,10435.0
2020-04-29 10:40:00,520.71,520.99,516.18,516.99,8654.0,519.3092,519.5884,514.7913,515.5992,8654.0
2020-04-29 10:45:00,517.63,518.42,514.02,516.69,9039.0,516.2374,517.0253,512.6371,515.3,9039.0
2020-04-29 10:50:00,517.29,518.94,516.66,518.66,5913.0,515.8984,517.5439,515.27,517.2647,5913.0
2020-04-29 10:55:00,518.66,518.74,516.92,518.41,5996.0,517.2647,517.3445,515.5293,517.0153,5996.0
2020-04-29 11:00:00,518.5,518.97,515.67,516.54,6976.0,517.1051,517.5738,514.2827,515.1504,6976.0
2020-04-29 11:05:00,517.03,518.16,515.09,515.09,4838.0,515.6391,516.766,513.7043,513.7043,4838.0
2020-04-29 11:10:00,515.85,518.25,515.04,517.29,7583.0,514.4622,516.8558,513.6544,515.8984,7583.0
2020-04-29 11:15:00,517.34,518.04,517.0,517.61,3000.0,515.9482,516.6463,515.6091,516.2175,3000.0
2020-04-29 11:20:00,517.99,518.0,516.0,516.0,3350.0,516.5965,516.6064,514.6118,514.6118,3350.0
2020-04-29 11:25:00,515.44,517.36,515.0,515.56,3300.0,514.0533,515.9682,513.6145,514.173,3300.0
2020-04-29 11:30:00,516.0,517.29,516.0,517.29,1500.0,514.6118,515.8984,514.6118,515.8984,1500.0
2020-04-29 11:35:00,517.51,518.62,516.65,517.41,5020.0,516.1178,517.2248,515.2601,516.018,5020.0
2020-04-29 11:40:00,516.99,519.0,516.98,518.06,4746.0,515.5992,517.6038,515.5892,516.6663,4746.0
2020-04-29 11:45:00,517.69,519.68,517.69,519.63,7193.0,516.2973,518.2819,516.2973,518.2321,7193.0
2020-04-29 11:50:00,519.62,520.41,519.35,519.7,7041.0,518.2221,519.01,517.9528,518.3019,7041.0
2020-04-29 11:55:00,519.7,520.88,519.42,519.99,12530.0,518.3019,519.4787,518.0226,518.5911,12530.0
2020-04-29 12:00:00,520.07,520.88,520.03,520.13,6268.0,518.6709,519.4787,518.631,518.7307,6268.0
2020-04-29 12:05:00,520.22,522.72,519.95,522.72,7319.0,518.8205,521.3137,518.5512,521.3137,7319.0
2020-04-29 12:10:00,522.72,523.99,522.32,522.48,4274.0,521.3137,522.5803,520.9148,521.0744,4274.0
2020-04-29 12:15:00,522.53,524.27,522.53,522.79,4966.0,521.1243,522.8596,521.1243,521.3836,4966.0
2020-04-29 12:20:00,522.82,523.89,522.7,523.12,1800.0,521.4135,522.4806,521.2938,521.7127,1800.0
2020-04-29 12:25:00,522.88,522.9,521.37,522.4,1950.0,521.4733,521.4933,519.9674,520.9946,1950.0
2020-04-29 12:30:00,522.55,523.91,522.01,523.91,14147.0,521.1442,522.5005,520.6057,522.5005,14147.0
2020-04-29 12:35:00,523.57,523.67,521.83,522.26,5756.0,522.1615,522.2612,520.4261,520.855,5756.0
2020-04-29 12:40:00,521.9,522.35,519.18,519.84,7944.0,520.4959,520.9447,517.7833,518.4415,7944.0
2020-04-29 12:45:00,520.12,520.49,518.01,519.01,7829.0,518.7207,519.0897,516.6164,517.6137,7829.0
2020-04-29 12:50:00,519.16,519.9,518.21,519.53,5000.0,517.7633,518.5013,516.8159,518.1323,5000.0
2020-04-29 12:55:00,519.58,520.81,519.36,519.55,3094.0,518.1822,519.4089,517.9628,518.1523,3094.0
2020-04-29 13:00:00,518.93,520.3,518.92,519.39,3410.0,517.5339,518.9003,517.524,517.9927,3410.0
2020-04-29 13:05:00,520.6,520.6,518.62,518.88,4000.0,519.1994,519.1994,517.2248,517.4841,4000.0
2020-04-29 13:10:00,518.94,520.9,518.16,520.78,3895.0,517.5439,519.4986,516.766,519.379,3895.0
2020-04-29 13:15:00,520.2,520.79,519.44,519.9,4762.0,518.8005,519.3889,518.0426,518.5013,4762.0
2020-04-29 13:20:00,520.24,520.25,518.62,519.0,11599.0,518.8404,518.8504,517.2248,517.6038,11599.0
2020-04-29 13:25:00,519.24,519.32,516.52,517.0,6827.0,517.8431,517.9229,515.1304,515.6091,6827.0
2020-04-29 13:30:00,516.45,517.81,516.42,516.88,4433.0,515.0606,516.417,515.0307,515.4895,4433.0
2020-04-29 13:35:00,517.16,518.28,516.75,518.07,3500.0,515.7687,516.8857,515.3598,516.6763,3500.0
2020-04-29 13:40:00,517.99,519.0,517.99,518.06,6113.0,516.5965,517.6038,516.5965,516.6663,6113.0
2020-04-29 13:45:00,518.01,519.97,517.46,517.7,7434.0,516.6164,518.5711,516.0679,516.3072,7434.0
2020-04-29 13:50:00,517.25,518.25,516.42,517.01,5076.0,515.8585,516.8558,515.0307,515.6191,5076.0
2020-04-29 13:55:00,517.62,519.65,517.38,517.88,4020.0,516.2275,518.252,515.9881,516.4868,4020.0
2020-04-29 14:00:00,518.72,519.34,515.88,516.9,5181.0,517.3245,517.9428,514.4921,515.5094,5181.0
2020-04-29 14:05:00,516.51,517.36,515.9,517.13,4602.0,515.1205,515.9682,514.5121,515.7388,4602.0
2020-04-29 14:10:00,517.8,518.73,516.42,517.25,5630.0,516.407,517.3345,515.0307,515.8585,5630.0
2020-04-29 14:15:00,517.3,517.89,515.58,516.0,4732.0,515.9083,516.4967,514.193,514.6118,4732.0
2020-04-29 14:20:00,516.01,517.24,515.87,516.5,2435.0,514.6218,515.8485,514.4822,515.1105,2435.0
2020-04-29 14:25:00,516.98,518.73,516.98,518.73,9257.0,515.5892,517.3345,515.5892,517.3345,9257.0
2020-04-29 14:30:00,519.07,519.37,518.49,519.25,2050.0,517.6736,517.9728,517.0951,517.8531,2050.0
2020-04-29 14:35:00,519.1,521.0,519.1,520.58,7665.0,517.7035,519.5984,517.7035,519.1795,7665.0
2020-04-29 14:40:00,520.08,520.79,519.48,519.86,4678.0,518.6808,519.3889,518.0825,518.4614,4678.0
2020-04-29 14:45:00,520.33,520.64,519.34,520.09,2800.0,518.9302,519.2393,517.9428,518.6908,2800.0
2020-04-29 14:50:00,519.66,520.32,518.72,518.72,3576.0,518.262,518.9202,517.3245,517.3245,3576.0
2020-04-29 14:55:00,519.26,519.84,519.06,519.72,2100.0,517.8631,518.4415,517.6636,518.3218,2100.0
2020-04-29 15:00:00,519.57,519.75,518.92,519.5,4516.0,518.1722,518.3517,517.524,518.1024,4516.0
2020-04-29 15:05:00,519.64,519.96,519.12,519.32,8174.0,518.242,518.5612,517.7234,517.9229,8174.0
2020-04-29 15:10:00,519.51,520.0,518.69,519.83,5496.0,518.1124,518.6011,517.2946,518.4315,5496.0
2020-04-29 15:15:00,519.73,520.6,519.49,520.48,2400.0,518.3318,519.1994,518.0924,519.0798,2400.0
2020-04-29 15:20:00,520.73,521.15,519.92,519.96,12141.0,519.3291,519.748,518.5213,518.5612,12141.0
2020-04-29 15:25:00,519.8,519.8,517.55,517.94,7570.0,518.4016,518.4016,516.1577,516.5466,7570.0
2020-04-29 15:30:00,517.82,518.25,517.28,517.66,10368.0,516.4269,516.8558,515.8884,516.2674,10368.0
2020-04-29 15:35:00,517.63,518.06,517.0,517.25,15194.0,516.2374,516.6663,515.6091,515.8585,15194.0
2020-04-29 15:40:00,517.07,517.57,515.01,515.71,20985.0,515.6789,516.1776,513.6245,514.3226,20985.0
2020-04-29 15:45:00,515.95,516.27,513.81,515.62,14985.0,514.562,514.8811,512.4277,514.2328,14985.0
2020-04-29 15:50:00,516.07,517.05,515.4,516.53,34682.0,514.6816,515.659,514.0134,515.1404,34682.0
2020-04-29 15:55:00,516.52,517.03,514.94,516.14,40324.0,515.1304,515.6391,513.5547,514.7514,40324.0
2020-04-30 09:30:00,514.0,514.32,510.39,511.0,25167.0,512.6172,512.9363,509.0169,509.6253,25167.0
2020-04-30 09:35:00,510.39,519.83,507.69,518.78,13052.0,509.0169,518.4315,506.3242,517.3843,13052.0
2020-04-30 09:40:00,519.09,519.1,513.4,513.9,3799.0,517.6935,517.7035,512.0188,512.5175,3799.0
2020-04-30 09:45:00,514.19,515.4,513.72,514.11,3890.0,512.8067,514.0134,512.338,512.7269,3890.0
2020-04-30 09:50:00,512.71,515.57,512.7,514.42,4000.0,511.3307,514.183,511.3207,513.0361,4000.0
2020-04-30 09:55:00,513.09,514.65,512.27,513.76,4705.0,511.7097,513.2655,510.8919,512.3778,4705.0
2020-04-30 10:00:00,514.19,515.56,514.19,514.79,3159.0,512.8067,514.173,512.8067,513.4051,3159.0
2020-04-30 10:05:00,515.29,518.0,514.81,517.25,6288.0,513.9037,516.6064,513.425,515.8585,6288.0
2020-04-30 10:10:00,516.8,518.14,515.55,515.57,6401.0,515.4097,516.7461,514.163,514.183,6401.0
2020-04-30 10:15:00,514.32,517.81,514.32,517.38,5300.0,512.9363,516.417,512.9363,515.9881,5300.0
2020-04-30 10:20:00,517.15,518.89,517.15,517.27,4087.0,515.7587,517.494,515.7587,515.8784,4087.0
2020-04-30 10:25:00,517.78,518.32,516.69,517.5,6910.0,516.387,516.9256,515.3,516.1078,6910.0
2020-04-30 10:30:00,517.3,518.75,516.58,517.21,5884.0,515.9083,517.3544,515.1903,515.8186,5884.0
2020-04-30 10:35:00,517.86,517.99,516.88,517.98,4604.0,516.4668,516.5965,515.4895,516.5865,4604.0
2020-04-30 10:40:00,517.77,518.08,515.0,515.04,4002.0,516.3771,516.6862,513.6145,513.6544,4002.0
2020-04-30 10:45:00,514.49,516.19,514.49,515.7,3324.0,513.1059,514.8013,513.1059,514.3126,3324.0
2020-04-30 10:50:00,515.99,517.26,515.99,517.26,1215.0,514.6018,515.8684,514.6018,515.8684,1215.0
2020-04-30 10:55:00,516.65,519.49,516.65,518.47,3663.0,515.2601,518.0924,515.2601,517.0752,3663.0
2020-04-30 11:00:00,518.32,521.18,518.32,520.55,11211.0,516.9256,519.7779,516.9256,519.1496,11211.0
2020-04-30 11:05:00,520.2,520.75,519.12,520.53,5950.0,518.8005,519.349,517.7234,519.1296,5950.0
2020-04-30 11:10:00,519.78,520.63,519.78,520.06,3450.0,518.3817,519.2294,518.3817,518.6609,3450.0
2020-04-30 11:15:00,519.93,520.0,516.8,519.98,5979.0,518.5312,518.6011,515.4097,518.5811,5979.0
2020-04-30 11:20:00,519.87,520.0,519.09,519.94,2328.0,518.4714,518.6011,517.6935,518.5412,2328.0
2020-04-30 11:25:00,519.53,520.14,518.2,520.14,7405.0,518.1323,518.7407,516.8059,518.7407,7405.0
2020-04-30 11:30:00,519.39,521.75,519.39,520.63,8489.0,517.9927,520.3464,517.9927,519.2294,8489.0
2020-04-30 11:35:00,521.14,522.51,520.43,522.51,5179.0,519.738,521.1043,519.0299,521.1043,5179.0
2020-04-30 11:40:00,522.51,522.98,520.65,520.65,2989.0,521.1043,521.573,519.2493,519.2493,2989.0
2020-04-30 11:45:00,520.31,520.57,519.38,520.17,5566.0,518.9102,519.1695,517.9827,518.7706,5566.0
2020-04-30 11:50:00,520.13,521.41,519.71,520.08,4702.0,518.7307,520.0073,518.3118,518.6808,4702.0
2020-04-30 11:55:00,520.3,521.26,520.01,520.81,5162.0,518.9003,519.8577,518.611,519.4089,5162.0
2020-04-30 12:00:00,520.79,521.23,520.04,520.84,3425.0,519.3889,519.8278,518.641,519.4388,3425.0
2020-04-30 12:05:00,521.21,522.3,521.07,522.26,2608.0,519.8078,520.8949,519.6682,520.855,2608.0
2020-04-30 12:10:00,521.79,524.75,521.75,524.75,8590.0,520.3862,523.3383,520.3464,523.3383,8590.0
2020-04-30 12:15:00,524.79,525.09,523.51,523.96,3400.0,523.3782,523.6774,522.1016,522.5504,3400.0
2020-04-30 12:20:00,523.7,523.86,521.32,521.32,10181.0,522.2911,522.4507,519.9175,519.9175,10181.0
2020-04-30 12:25:00,521.34,521.34,520.04,521.31,4112.0,519.9375,519.9375,518.641,519.9075,4112.0
2020-04-30 12:30:00,521.46,522.06,520.92,521.99,2826.0,520.0571,520.6555,519.5186,520.5857,2826.0
2020-04-30 12:35:00,522.05,523.5,521.93,522.75,6180.0,520.6455,522.0916,520.5259,521.3437,6180.0
2020-04-30 12:40:00,522.77,523.51,522.59,523.13,2400.0,521.3636,522.1016,521.1841,521.7226,2400.0
2020-04-30 12:45:00,522.93,523.51,522.72,523.41,3009.0,521.5232,522.1016,521.3137,522.0019,3009.0
2020-04-30 12:50:00,523.41,524.32,523.28,524.31,3788.0,522.0019,522.9094,521.8722,522.8995,3788.0
2020-04-30 12:55:00,524.19,524.56,523.78,524.13,3856.0,522.7798,523.1488,522.3709,522.72,3856.0
2020-04-30 13:00:00,524.55,524.55,523.53,523.54,6682.0,523.1388,523.1388,522.1216,522.1315,6682.0
2020-04-30 13:05:00,523.47,524.17,523.47,524.12,2321.0,522.0617,522.7598,522.0617,522.71,2321.0
2020-04-30 13:10:00,524.0,524.7,523.62,524.7,2280.0,522.5903,523.2884,522.2113,523.2884,2280.0
2020-04-30 13:15:00,524.84,525.41,524.66,524.9,3984.0,523.428,523.9965,523.2485,523.4879,3984.0
2020-04-30 13:20:00,524.89,525.44,524.53,524.63,2908.0,523.4779,524.0264,523.1189,523.2186,2908.0
2020-04-30 13:25:00,524.52,524.53,523.95,524.03,4332.0,523.1089,523.1189,522.5404,522.6202,4332.0
2020-04-30 13:30:00,524.0,524.06,522.0,523.09,8065.0,522.5903,522.6501,520.5957,521.6827,8065.0
2020-04-30 13:35:00,523.42,523.47,521.66,521.72,6310.0,522.0119,522.0617,520.2566,520.3164,6310.0
2020-04-30 13:40:00,521.63,521.63,519.56,519.97,5379.0,520.2267,520.2267,518.1622,518.5711,5379.0
2020-04-30 13:45:00,520.01,521.61,520.01,521.61,2086.0,518.611,520.2067,518.611,520.2067,2086.0
2020-04-30 13:50:00,521.51,521.57,520.34,520.34,9012.0,520.107,520.1668,518.9401,518.9401,9012.0
2020-04-30 13:55:00,520.63,521.8,520.63,521.8,2014.0,519.2294,520.3962,519.2294,520.3962,2014.0
2020-04-30 14:00:00,521.94,523.05,521.45,522.75,4565.0,520.5358,521.6429,520.0472,521.3437,4565.0
2020-04-30 14:05:00,522.99,524.57,522.8,524.38,3861.0,521.583,523.1588,521.3935,522.9693,3861.0
2020-04-30 14:10:00,524.41,524.84,524.38,524.56,4002.0,522.9992,523.428,522.9693,523.1488,4002.0
2020-04-30 14:15:00,524.27,524.98,523.99,524.34,3409.0,522.8596,523.5677,522.5803,522.9294,3409.0
2020-04-30 14:20:00,523.66,523.71,522.47,523.35,3771.0,522.2512,522.3011,521.0644,521.942,3771.0
2020-04-30 14:25:00,523.33,524.8,523.32,524.8,1104.0,521.9221,523.3881,521.9121,523.3881,1104.0
2020-04-30 14:30:00,524.91,524.91,523.63,524.07,2600.0,523.4979,523.4979,522.2213,522.6601,2600.0
2020-04-30 14:35:00,523.84,523.84,522.8,522.82,5522.0,522.4307,522.4307,521.3935,521.4135,5522.0
2020-04-30 14:40:00,522.98,523.32,522.45,522.49,1806.0,521.573,521.9121,521.0445,521.0844,1806.0
2020-04-30 14:45:00,522.41,523.24,522.41,523.18,2020.0,521.0046,521.8323,521.0046,521.7725,2020.0
2020-04-30 14:50:00,522.64,522.97,521.73,522.04,2395.0,521.234,521.5631,520.3264,520.6356,2395.0
2020-04-30 14:55:00,521.87,523.8,521.6,523.8,4185.0,520.466,522.3908,520.1968,522.3908,4185.0
2020-04-30 15:00:00,523.1,523.39,522.11,522.61,1700.0,521.6927,521.9819,520.7054,521.204,1700.0
2020-04-30 15:05:00,522.78,523.69,522.5,522.79,1400.0,521.3736,522.2811,521.0943,521.3836,1400.0
2020-04-30 15:10:00,523.39,523.39,522.79,523.36,2320.0,521.9819,521.9819,521.3836,521.952,2320.0
2020-04-30 15:15:00,523.45,524.97,523.45,524.93,6047.0,522.0418,523.5577,522.0418,523.5178,6047.0
2020-04-30 15:20:00,524.55,527.44,524.54,527.44,6839.0,523.1388,526.021,523.1288,526.021,6839.0
2020-04-30 15:25:00,527.29,527.29,526.55,526.82,2900.0,525.8714,525.8714,525.1334,525.4027,2900.0
2020-04-30 15:30:00,527.02,527.37,525.72,525.76,4729.0,525.6022,525.9512,524.3057,524.3456,4729.0
2020-04-30 15:35:00,526.06,526.31,525.18,525.21,5688.0,524.6448,524.8941,523.7671,523.797,5688.0
2020-04-30 15:40:00,525.49,525.57,524.25,524.25,3199.0,524.0763,524.1561,522.8396,522.8396,3199.0
2020-04-30 15:45:00,524.25,524.65,522.98,522.98,8967.0,522.8396,523.2386,521.573,521.573,8967.0
2020-04-30 15:50:00,522.6,525.05,521.97,524.99,16550.0,521.1941,523.6375,520.5658,523.5776,16550.0
2020-04-30 15:55:00,524.82,526.38,524.52,525.72,20200.0,523.4081,524.9639,523.1089,524.3057,20200.0
2020-05-01 09:30:00,524.23,529.21,522.93,525.47,11871.0,522.8197,527.7863,521.5232,524.0563,11871.0
2020-05-01 09:35:00,524.54,524.6,517.0,517.53,4565.0,523.1288,523.1887,515.6091,516.1377,4565.0
2020-05-01 09:40:00,517.09,521.22,517.09,520.6,3100.0,515.6989,519.8178,515.6989,519.1994,3100.0
2020-05-01 09:45:00,521.28,521.76,520.57,520.8,1621.0,519.8776,520.3563,519.1695,519.3989,1621.0
2020-05-01 09:50:00,521.97,524.49,521.0,522.95,3926.0,520.5658,523.079,519.5984,521.5431,3926.0
2020-05-01 09:55:00,522.98,524.23,522.08,522.08,2000.0,521.573,522.8197,520.6755,520.6755,2000.0
2020-05-01 10:00:00,522.52,522.65,520.24,520.24,2200.0,521.1143,521.2439,518.8404,518.8404,2200.0
2020-05-01 10:05:00,520.51,522.51,520.0,520.99,4333.0,519.1097,521.1043,518.6011,519.5884,4333.0
2020-05-01 10:10:00,520.36,520.36,517.82,519.04,1140.0,518.9601,518.9601,516.4269,517.6436,1140.0
2020-05-01 10:15:00,518.73,518.74,515.6,516.06,5929.0,517.3345,517.3445,514.2129,514.6717,5929.0
2020-05-01 10:20:00,516.43,520.69,516.42,520.69,5616.0,515.0407,519.2892,515.0307,519.2892,5616.0
2020-05-01 10:25:00,520.69,521.83,519.54,519.54,3946.0,519.2892,520.4261,518.1423,518.1423,3946.0
2020-05-01 10:30:00,520.66,521.56,518.64,520.73,3312.0,519.2593,520.1569,517.2447,519.3291,3312.0
2020-05-01 10:35:00,520.61,521.64,520.61,521.6,1144.0,519.2094,520.2366,519.2094,520.1968,1144.0
2020-05-01 10:40:00,521.53,521.53,520.12,520.23,658.0,520.1269,520.1269,518.7207,518.8304,658.0
2020-05-01 10:45:00,519.77,520.61,519.77,520.61,1289.0,518.3717,519.2094,518.3717,519.2094,1289.0
2020-05-01 10:50:00,520.62,521.68,520.32,520.32,1134.0,519.2194,520.2765,518.9202,518.9202,1134.0
2020-05-01 10:55:00,520.38,520.38,520.17,520.24,559.0,518.98,518.98,518.7706,518.8404,559.0
2020-05-01 11:00:00,520.11,521.2,520.11,521.04,1984.0,518.7108,519.7978,518.7108,519.6383,1984.0
2020-05-01 11:05:00,520.48,521.48,520.48,521.21,999.0,519.0798,520.0771,519.0798,519.8078,999.0
2020-05-01 11:10:00,521.35,521.82,520.65,520.65,2039.0,519.9474,520.4162,519.2493,519.2493,2039.0
2020-05-01 11:15:00,521.02,521.55,520.19,520.2,506.0,519.6183,520.1469,518.7905,518.8005,506.0
2020-05-01 11:20:00,520.5,520.76,520.5,520.75,509.0,519.0997,519.359,519.0997,519.349,509.0
2020-05-01 11:25:00,519.51,519.83,518.52,519.83,2680.0,518.1124,518.4315,517.125,518.4315,2680.0
2020-05-01 11:30:00,519.52,519.9,518.93,519.9,952.0,518.1224,518.5013,517.5339,518.5013,952.0
2020-05-01 11:35:00,519.54,520.15,519.54,520.15,1000.0,518.1423,518.7507,518.1423,518.7507,1000.0
2020-05-01 11:40:00,520.57,520.76,519.57,519.65,3575.0,519.1695,519.359,518.1722,518.252,3575.0
2020-05-01 11:45:00,519.65,519.66,518.0,519.39,1400.0,518.252,518.262,516.6064,517.9927,1400.0
2020-05-01 11:50:00,519.0,519.0,517.62,518.86,3084.0,517.6038,517.6038,516.2275,517.4641,3084.0
2020-05-01 11:55:00,518.03,518.48,517.3,518.47,2582.0,516.6364,517.0852,515.9083,517.0752,2582.0
2020-05-01 12:00:00,517.32,517.32,516.05,516.32,1704.0,515.9283,515.9283,514.6617,514.931,1704.0
2020-05-01 12:05:00,514.78,516.52,514.55,516.51,1500.0,513.3951,515.1304,513.1657,515.1205,1500.0
2020-05-01 12:10:00,516.95,518.04,516.45,517.98,3300.0,515.5593,516.6463,515.0606,516.5865,3300.0
2020-05-01 12:15:00,517.57,517.57,516.32,516.69,4912.0,516.1776,516.1776,514.931,515.3,4912.0
2020-05-01 12:20:00,519.22,519.22,517.46,517.72,3760.0,517.8232,517.8232,516.0679,516.3272,3760.0
2020-05-01 12:25:00,518.61,518.61,517.98,517.98,500.0,517.2148,517.2148,516.5865,516.5865,500.0
2020-05-01 12:30:00,517.28,517.72,516.53,517.72,1206.0,515.8884,516.3272,515.1404,516.3272,1206.0
2020-05-01 12:35:00,518.04,518.53,518.04,518.13,400.0,516.6463,517.135,516.6463,516.7361,400.0
2020-05-01 12:40:00,517.01,517.79,516.81,517.0,2578.0,515.6191,516.397,515.4196,515.6091,2578.0
2020-05-01 12:45:00,518.01,518.01,517.59,517.65,1372.0,516.6164,516.6164,516.1975,516.2574,1372.0
2020-05-01 12:50:00,518.33,518.7,517.91,518.19,749.0,516.9356,517.3046,516.5167,516.7959,749.0
2020-05-01 12:55:00,518.1,518.7,517.7,518.7,1400.0,516.7062,517.3046,516.3072,517.3046,1400.0
2020-05-01 13:00:00,518.79,519.63,518.79,519.0,1410.0,517.3943,518.2321,517.3943,517.6038,1410.0
2020-05-01 13:05:00,518.79,519.91,518.79,519.44,2210.0,517.3943,518.5113,517.3943,518.0426,2210.0
2020-05-01 13:10:00,519.75,520.54,519.54,520.03,4000.0,518.3517,519.1396,518.1423,518.631,4000.0
2020-05-01 13:15:00,519.6,519.6,518.63,518.63,406.0,518.2021,518.2021,517.2347,517.2347,406.0
2020-05-01 13:20:00,517.81,518.21,517.29,517.29,2223.0,516.417,516.8159,515.8984,515.8984,2223.0
2020-05-01 13:25:00,517.76,518.76,517.49,518.49,1900.0,516.3671,517.3644,516.0978,517.0951,1900.0
2020-05-01 13:30:00,518.93,519.32,518.7,519.12,400.0,517.5339,517.9229,517.3046,517.7234,400.0
2020-05-01 13:35:00,518.77,519.42,518.65,519.01,1212.0,517.3744,518.0226,517.2547,517.6137,1212.0
2020-05-01 13:40:00,519.34,521.82,518.94,521.38,3403.0,517.9428,520.4162,517.5439,519.9773,3403.0
2020-05-01 13:45:00,521.37,521.37,519.95,520.21,3461.0,519.9674,519.9674,518.5512,518.8105,3461.0
2020-05-01 13:50:00,520.93,521.66,520.17,520.41,2152.0,519.5286,520.2566,518.7706,519.01,2152.0
2020-05-01 13:55:00,520.1,520.8,519.99,520.0,1100.0,518.7008,519.3989,518.5911,518.6011,1100.0
2020-05-01 14:00:00,519.52,520.75,519.17,520.3,2136.0,518.1224,519.349,517.7733,518.9003,2136.0
2020-05-01 14:05:00,520.3,520.3,519.12,519.14,1260.0,518.9003,518.9003,517.7234,517.7434,1260.0
2020-05-01 14:10:00,518.52,519.36,518.52,519.36,726.0,517.125,517.9628,517.125,517.9628,726.0
2020-05-01 14:15:00,518.99,519.91,518.99,519.44,800.0,517.5938,518.5113,517.5938,518.0426,800.0
2020-05-01 14:20:00,519.82,520.55,519.82,520.51,1300.0,518.4215,519.1496,518.4215,519.1097,1300.0
2020-05-01 14:25:00,520.85,520.85,520.48,520.65,969.0,519.4488,519.4488,519.0798,519.2493,969.0
2020-05-01 14:30:00,520.07,521.04,520.07,520.28,1921.0,518.6709,519.6383,518.6709,518.8803,1921.0
2020-05-01 14:35:00,520.28,520.46,520.08,520.46,814.0,518.8803,519.0598,518.6808,519.0598,814.0
2020-05-01 14:40:00,520.23,520.76,520.23,520.46,1745.0,518.8304,519.359,518.8304,519.0598,1745.0
2020-05-01 14:45:00,520.24,521.38,520.01,521.18,2413.0,518.8404,519.9773,518.611,519.7779,2413.0
2020-05-01 14:50:00,521.38,522.89,521.02,522.85,2126.0,519.9773,521.4833,519.6183,521.4434,2126.0
2020-05-01 14:55:00,522.83,524.55,522.83,524.38,1264.0,521.4234,523.1388,521.4234,522.9693,1264.0
2020-05-01 15:00:00,524.19,524.83,523.9,524.2,2100.0,522.7798,523.4181,522.4906,522.7898,2100.0
2020-05-01 15:05:00,523.77,524.55,523.71,524.55,1703.0,522.3609,523.1388,522.3011,523.1388,1703.0
2020-05-01 15:10:00,524.5,525.31,524.3,524.91,1810.0,523.089,523.8968,522.8895,523.4979,1810.0
2020-05-01 15:15:00,524.83,525.11,524.02,524.11,2000.0,523.4181,523.6973,522.6102,522.7,2000.0
2020-05-01 15:20:00,524.15,525.0,523.95,523.99,2430.0,522.7399,523.5876,522.5404,522.5803,2430.0
2020-05-01 15:25:00,524.51,525.65,523.62,525.65,3000.0,523.0989,524.2359,522.2113,524.2359,3000.0
2020-05-01 15:30:00,525.37,525.4,524.14,524.54,3560.0,523.9566,523.9865,522.7299,523.1288,3560.0
2020-05-01 15:35:00,524.55,525.14,523.83,524.74,1200.0,523.1388,523.7272,522.4208,523.3283,1200.0
2020-05-01 15:40:00,525.58,526.02,524.85,525.06,7821.0,524.166,524.6049,523.438,523.6474,7821.0
2020-05-01 15:45:00,524.97,526.18,524.32,526.02,5029.0,523.5577,524.7644,522.9094,524.6049,5029.0
2020-05-01 15:50:00,525.67,526.0,524.05,524.05,7772.0,524.2558,524.5849,522.6402,522.6402,7772.0
2020-05-01 15:55:00,524.43,526.56,524.02,525.5,20767.0,523.0191,525.1434,522.6102,524.0863,20767.0
2020-05-04 09:30:00,528.18,537.96,527.62,537.94,27666.0,526.7591,536.5127,526.2006,536.4928,27666.0
2020-05-04 09:35:00,537.79,538.99,532.76,535.99,14403.0,536.3432,537.54,531.3267,534.548,14403.0
2020-05-04 09:40:00,535.02,536.98,533.42,534.0,11516.0,533.5807,535.5354,531.985,532.5634,11516.0
2020-05-04 09:45:00,534.49,534.49,531.22,533.27,8660.0,533.0521,533.0521,529.7909,531.8354,8660.0
2020-05-04 09:50:00,533.33,536.69,533.33,535.31,6738.0,531.8952,535.2462,531.8952,533.8699,6738.0
2020-05-04 09:55:00,535.25,535.53,532.82,535.18,7840.0,533.81,534.0893,531.3866,533.7402,7840.0
2020-05-04 10:00:00,534.84,536.76,532.84,536.29,7817.0,533.4011,535.316,531.4065,534.8472,7817.0
2020-05-04 10:05:00,536.49,538.07,536.49,538.04,10471.0,535.0467,536.6224,535.0467,536.5925,10471.0
2020-05-04 10:10:00,538.03,539.34,535.48,535.49,15695.0,536.5826,537.889,534.0394,534.0494,15695.0
2020-05-04 10:15:00,535.88,537.89,534.77,536.56,7943.0,534.4383,536.4429,533.3313,535.1165,7943.0
2020-05-04 10:20:00,535.98,536.44,533.0,534.55,4775.0,534.5381,534.9968,531.5661,533.1119,4775.0
2020-05-04 10:25:00,534.21,535.36,532.89,535.36,5527.0,532.7728,533.9197,531.4564,533.9197,5527.0
2020-05-04 10:30:00,535.14,535.52,532.22,533.59,7458.0,533.7003,534.0793,530.7882,532.1545,7458.0
2020-05-04 10:35:00,534.45,534.57,532.6,533.98,4980.0,533.0122,533.1319,531.1672,532.5435,4980.0
2020-05-04 10:40:00,534.01,536.98,533.76,535.44,5700.0,532.5734,535.5354,532.324,533.9995,5700.0
2020-05-04 10:45:00,534.8,538.36,534.01,537.42,6963.0,533.3612,536.9117,532.5734,535.9742,6963.0
2020-05-04 10:50:00,536.79,536.79,532.8,532.8,3000.0,535.3459,535.3459,531.3666,531.3666,3000.0
2020-05-04 10:55:00,533.57,534.26,533.25,533.55,2200.0,532.1346,532.8227,531.8154,532.1146,2200.0
2020-05-04 11:00:00,533.63,535.43,533.61,535.43,3925.0,532.1944,533.9896,532.1744,533.9896,3925.0
2020-05-04 11:05:00,535.4,539.0,535.4,537.99,7906.0,533.9596,537.5499,533.9596,536.5427,7906.0
2020-05-04 11:10:00,537.95,538.73,537.49,537.88,2950.0,536.5028,537.2807,536.044,536.433,2950.0
2020-05-04 11:15:00,538.39,539.49,538.04,538.82,7606.0,536.9416,538.0386,536.5925,537.3704,7606.0
2020-05-04 11:20:00,538.64,539.77,537.93,539.77,4266.0,537.1909,538.3179,536.4828,538.3179,4266.0
2020-05-04 11:25:00,539.71,539.78,537.81,539.69,5491.0,538.258,538.3278,536.3631,538.2381,5491.0
2020-05-04 11:30:00,539.47,539.47,537.85,538.7,3600.0,538.0187,538.0187,536.403,537.2508,3600.0
2020-05-04 11:35:00,539.18,539.63,538.38,538.93,3458.0,537.7295,538.1783,536.9316,537.4801,3458.0
2020-05-04 11:40:00,538.3,539.59,538.3,539.36,3349.0,536.8518,538.1384,536.8518,537.909,3349.0
2020-05-04 11:45:00,539.25,540.43,539.23,539.61,3694.0,537.7993,538.9761,537.7793,538.1583,3694.0
2020-05-04 11:50:00,539.96,540.56,538.59,540.56,2350.0,538.5074,539.1057,537.141,539.1057,2350.0
2020-05-04 11:55:00,540.75,541.24,540.27,540.5,2980.0,539.2952,539.7839,538.8165,539.0459,2980.0
2020-05-04 12:00:00,539.9,540.99,539.9,540.3,4334.0,538.4475,539.5346,538.4475,538.8464,4334.0
2020-05-04 12:05:00,539.56,540.78,539.55,540.78,3572.0,538.1084,539.3252,538.0985,539.3252,3572.0
2020-05-04 12:10:00,540.13,540.75,538.83,539.7,3255.0,538.6769,539.2952,537.3804,538.2481,3255.0
2020-05-04 12:15:00,539.56,540.16,539.17,539.64,3155.0,538.1084,538.7068,537.7195,538.1882,3155.0
2020-05-04 12:20:00,540.03,540.26,539.0,539.5,1790.0,538.5772,538.8066,537.5499,538.0486,1790.0
2020-05-04 12:25:00,540.0,540.44,539.66,540.23,4839.0,538.5473,538.9861,538.2082,538.7766,4839.0
2020-05-04 12:30:00,539.79,540.01,537.47,537.5,5183.0,538.3378,538.5572,536.0241,536.054,5183.0
2020-05-04 12:35:00,537.0,538.0,536.51,537.78,5007.0,535.5553,536.5526,535.0666,536.3332,5007.0
2020-05-04 12:40:00,537.04,538.89,537.04,538.39,2947.0,535.5952,537.4402,535.5952,536.9416,2947.0
2020-05-04 12:45:00,538.01,538.94,537.4,538.05,1623.0,536.5626,537.4901,535.9543,536.6025,1623.0
2020-05-04 12:50:00,537.89,538.0,537.18,537.84,3350.0,536.4429,536.5526,535.7348,536.3931,3350.0
2020-05-04 12:55:00,537.83,538.4,537.13,537.8,3400.0,536.3831,536.9516,535.685,536.3532,3400.0
2020-05-04 13:00:00,537.85,538.6,537.35,538.6,2178.0,536.403,537.151,535.9044,537.151,2178.0
2020-05-04 13:05:00,538.29,538.95,538.19,538.38,1202.0,536.8419,537.5001,536.7421,536.9316,1202.0
2020-05-04 13:10:00,538.34,538.38,537.69,537.69,1399.0,536.8917,536.9316,536.2435,536.2435,1399.0
2020-05-04 13:15:00,537.86,537.87,536.04,537.64,3429.0,536.413,536.423,534.5979,536.1936,3429.0
2020-05-04 13:20:00,536.9,537.6,536.9,537.25,3273.0,535.4556,536.1537,535.4556,535.8047,3273.0
2020-05-04 13:25:00,537.5,538.11,537.23,537.7,2205.0,536.054,536.6623,535.7847,536.2534,2205.0
2020-05-04 13:30:00,537.44,537.9,537.44,537.83,2000.0,535.9941,536.4529,535.9941,536.3831,2000.0
2020-05-04 13:35:00,538.01,540.1,538.01,540.1,5114.0,536.5626,538.647,536.5626,538.647,5114.0
2020-05-04 13:40:00,540.36,540.64,539.55,539.56,3328.0,538.9063,539.1855,538.0985,538.1084,3328.0
2020-05-04 13:45:00,539.75,540.24,539.73,539.87,2500.0,538.2979,538.7866,538.278,538.4176,2500.0
2020-05-04 13:50:00,540.26,540.8,539.7,540.18,2560.0,538.8066,539.3451,538.2481,538.7268,2560.0
2020-05-04 13:55:00,540.12,540.48,539.95,540.48,4137.0,538.6669,539.026,538.4974,539.026,4137.0
2020-05-04 14:00:00,540.5,540.79,540.42,540.42,600.0,539.0459,539.3351,538.9661,538.9661,600.0
2020-05-04 14:05:00,540.55,540.63,539.9,539.98,3508.0,539.0958,539.1756,538.4475,538.5273,3508.0
2020-05-04 14:10:00,540.01,541.02,539.97,540.65,8774.0,538.5572,539.5645,538.5173,539.1955,8774.0
2020-05-04 14:15:00,540.99,543.58,540.7,543.57,5102.0,539.5346,542.1176,539.2454,542.1077,5102.0
2020-05-04 14:20:00,542.82,543.72,542.01,543.58,3825.0,541.3597,542.2572,540.5518,542.1176,3825.0
2020-05-04 14:25:00,542.9,543.6,541.38,542.14,3114.0,541.4395,542.1376,539.9235,540.6815,3114.0
2020-05-04 14:30:00,542.01,542.93,541.5,541.5,2658.0,540.5518,541.4694,540.0432,540.0432,2658.0
2020-05-04 14:35:00,540.99,541.42,540.94,540.96,2000.0,539.5346,539.9634,539.4847,539.5047,2000.0
2020-05-04 14:40:00,541.54,543.3,541.31,543.18,4034.0,540.0831,541.8384,539.8537,541.7187,4034.0
2020-05-04 14:45:00,542.94,543.49,542.67,542.78,4273.0,541.4793,542.0279,541.2101,541.3198,4273.0
2020-05-04 14:50:00,543.03,544.2,540.0,541.63,8432.0,541.5691,542.736,538.5473,540.1729,8432.0
2020-05-04 14:55:00,542.58,543.54,542.18,543.1,4236.0,541.1203,542.0777,540.7214,541.6389,4236.0
2020-05-04 15:00:00,543.35,543.47,542.0,543.0,8519.0,541.8882,542.0079,540.5419,541.5392,8519.0
2020-05-04 15:05:00,543.51,543.51,542.74,543.2,5217.0,542.0478,542.0478,541.2799,541.7386,5217.0
2020-05-04 15:10:00,543.68,543.91,542.2,542.86,10612.0,542.2174,542.4467,540.7413,541.3996,10612.0
2020-05-04 15:15:00,542.63,543.75,542.38,543.75,1800.0,541.1702,542.2872,540.9209,542.2872,1800.0
2020-05-04 15:20:00,543.81,544.0,542.76,543.16,9581.0,542.347,542.5365,541.2998,541.6988,9581.0
2020-05-04 15:25:00,543.09,543.99,541.38,541.38,14250.0,541.6289,542.5265,539.9235,539.9235,14250.0
2020-05-04 15:30:00,541.54,542.42,540.46,541.12,6332.0,540.0831,540.9607,539.006,539.6642,6332.0
2020-05-04 15:35:00,541.39,541.63,539.56,539.86,11118.0,539.9335,540.1729,538.1084,538.4076,11118.0
2020-05-04 15:40:00,539.67,541.28,539.43,540.79,8604.0,538.2181,539.8238,537.9788,539.3351,8604.0
2020-05-04 15:45:00,540.24,541.1,539.0,539.69,6138.0,538.7866,539.6443,537.5499,538.2381,6138.0
2020-05-04 15:50:00,538.48,540.97,537.01,540.58,16258.0,537.0313,539.5146,535.5653,539.1257,16258.0
2020-05-04 15:55:00,540.26,543.0,540.05,542.26,41194.0,538.8066,541.5392,538.5971,540.8012,41194.0
2020-05-05 09:30:00,563.06,577.7,561.27,574.41,119230.0,561.5452,576.1458,559.76,572.8647,119230.0
2020-05-05 09:35:00,576.09,576.99,572.72,575.99,40986.0,574.5402,575.4377,571.1792,574.4404,40986.0
2020-05-05 09:40:00,576.41,576.48,573.35,574.72,35972.0,574.8593,574.9291,571.8075,573.1738,35972.0
2020-05-05 09:45:00,574.99,577.78,573.42,573.85,39347.0,573.4431,576.2256,571.8773,572.3062,39347.0
2020-05-05 09:50:00,573.43,573.43,568.0,571.9,23161.0,571.8873,571.8873,566.4719,570.3614,23161.0
2020-05-05 09:55:00,571.9,573.87,570.44,572.24,21190.0,570.3614,572.3261,568.9054,570.7005,21190.0
2020-05-05 10:00:00,571.28,572.54,570.4,571.54,18924.0,569.7431,570.9997,568.8655,570.0024,18924.0
2020-05-05 10:05:00,571.7,572.11,570.38,570.38,10064.0,570.162,570.5709,568.8455,568.8455,10064.0
2020-05-05 10:10:00,570.88,571.03,567.05,568.04,12228.0,569.3442,569.4938,565.5245,566.5118,12228.0
2020-05-05 10:15:00,567.62,572.24,567.58,571.22,16460.0,566.093,570.7005,566.0531,569.6833,16460.0
2020-05-05 10:20:00,571.02,571.5,567.65,570.54,16109.0,569.4838,569.9625,566.1229,569.0051,16109.0
2020-05-05 10:25:00,570.04,574.02,569.75,574.02,42386.0,568.5064,572.4757,568.2172,572.4757,42386.0
2020-05-05 10:30:00,574.33,577.5,573.92,577.0,25853.0,572.7849,575.9464,572.376,575.4477,25853.0
2020-05-05 10:35:00,577.44,581.0,576.5,580.0,39610.0,575.8865,579.437,574.9491,578.4396,39610.0
2020-05-05 10:40:00,580.01,580.55,576.54,577.03,9538.0,578.4496,578.9882,574.989,575.4776,9538.0
2020-05-05 10:45:00,576.61,577.76,573.0,575.67,5622.0,575.0588,576.2057,571.4585,574.1213,5622.0
2020-05-05 10:50:00,574.11,574.63,570.0,571.0,14047.0,572.5655,573.0841,568.4665,569.4639,14047.0
2020-05-05 10:55:00,572.13,573.24,570.76,573.24,6183.0,570.5908,571.6978,569.2245,571.6978,6183.0
2020-05-05 11:00:00,573.59,574.95,572.84,573.25,7323.0,572.0469,573.4032,571.2989,571.7078,7323.0
2020-05-05 11:05:00,573.6,573.6,572.07,572.51,3625.0,572.0569,572.0569,570.531,570.9698,3625.0
2020-05-05 11:10:00,573.09,573.6,572.08,572.57,8225.0,571.5482,572.0569,570.541,571.0296,8225.0
2020-05-05 11:15:00,572.95,574.21,572.82,573.61,3952.0,571.4086,572.6652,571.279,572.0668,3952.0
2020-05-05 11:20:00,573.37,578.62,573.33,578.62,13333.0,571.8275,577.0634,571.7876,577.0634,13333.0
2020-05-05 11:25:00,578.86,579.66,576.52,579.64,13224.0,577.3027,578.1006,574.969,578.0806,13224.0
2020-05-05 11:30:00,579.57,579.57,577.09,577.42,8712.0,578.0108,578.0108,575.5375,575.8666,8712.0
2020-05-05 11:35:00,576.07,576.98,575.53,576.29,2981.0,574.5202,575.4278,573.9817,574.7396,2981.0
2020-05-05 11:40:00,576.04,576.04,573.09,574.15,8225.0,574.4903,574.4903,571.5482,572.6054,8225.0
2020-05-05 11:45:00,574.14,574.72,573.0,574.25,5618.0,572.5954,573.1738,571.4585,572.7051,5618.0
2020-05-05 11:50:00,574.5,577.35,574.45,576.41,22061.0,572.9544,575.7968,572.9046,574.8593,22061.0
2020-05-05 11:55:00,575.42,577.1,575.41,576.35,5800.0,573.872,575.5474,573.862,574.7995,5800.0
2020-05-05 12:00:00,575.77,577.99,575.77,577.36,12379.0,574.221,576.4351,574.221,575.8067,12379.0
2020-05-05 12:05:00,577.14,578.76,576.83,578.56,9632.0,575.5873,577.203,575.2782,577.0035,9632.0
2020-05-05 12:10:00,578.98,579.23,577.94,577.94,5031.0,577.4224,577.6717,576.3852,576.3852,5031.0
2020-05-05 12:15:00,577.3,578.14,576.86,577.15,6102.0,575.7469,576.5846,575.3081,575.5973,6102.0
2020-05-05 12:20:00,577.4,577.86,575.12,575.8,4652.0,575.8466,576.3054,573.5728,574.2509,4652.0
2020-05-05 12:25:00,575.4,575.62,574.24,574.69,6227.0,573.852,574.0714,572.6951,573.1439,6227.0
2020-05-05 12:30:00,574.7,575.13,574.26,574.77,4660.0,573.1539,573.5827,572.7151,573.2237,4660.0
2020-05-05 12:35:00,574.77,575.35,574.16,575.12,3793.0,573.2237,573.8022,572.6154,573.5728,3793.0
2020-05-05 12:40:00,575.08,575.09,573.37,573.5,4994.0,573.5329,573.5429,571.8275,571.9571,4994.0
2020-05-05 12:45:00,573.52,574.31,572.51,574.31,6880.0,571.9771,572.765,570.9698,572.765,6880.0
2020-05-05 12:50:00,573.65,573.65,572.18,573.5,5209.0,572.1067,572.1067,570.6407,571.9571,5209.0
2020-05-05 12:55:00,573.78,573.96,572.5,572.5,3432.0,572.2364,572.4159,570.9598,570.9598,3432.0
2020-05-05 13:00:00,572.65,572.66,572.0,572.25,4355.0,571.1094,571.1194,570.4612,570.7105,4355.0
2020-05-05 13:05:00,572.0,572.44,571.25,571.4,8241.0,570.4612,570.9,569.7132,569.8628,8241.0
2020-05-05 13:10:00,571.45,573.22,571.36,573.14,7620.0,569.9126,571.6779,569.8229,571.5981,7620.0
2020-05-05 13:15:00,573.0,575.26,572.32,574.82,6050.0,571.4585,573.7124,570.7803,573.2736,6050.0
2020-05-05 13:20:00,574.45,575.42,574.39,574.47,2181.0,572.9046,573.872,572.8447,572.9245,2181.0
2020-05-05 13:25:00,575.19,576.02,574.13,576.02,7208.0,573.6426,574.4704,572.5854,574.4704,7208.0
2020-05-05 13:30:00,576.03,576.77,575.09,576.74,4624.0,574.4803,575.2183,573.5429,575.1884,4624.0
2020-05-05 13:35:00,576.95,577.34,576.1,576.29,7302.0,575.3979,575.7868,574.5501,574.7396,7302.0
2020-05-05 13:40:00,576.62,576.98,576.19,576.41,5725.0,575.0687,575.4278,574.6399,574.8593,5725.0
2020-05-05 13:45:00,576.42,577.3,575.73,577.04,10205.0,574.8693,575.7469,574.1811,575.4876,10205.0
2020-05-05 13:50:00,577.01,577.24,575.9,576.19,6211.0,575.4577,575.6871,574.3507,574.6399,6211.0
2020-05-05 13:55:00,575.94,576.38,574.06,574.51,7725.0,574.3906,574.8294,572.5156,572.9644,7725.0
2020-05-05 14:00:00,574.52,574.98,573.77,574.48,3725.0,572.9744,573.4332,572.2264,572.9345,3725.0
2020-05-05 14:05:00,574.5,574.82,573.0,573.75,6108.0,572.9544,573.2736,571.4585,572.2065,6108.0
2020-05-05 14:10:00,573.56,575.66,573.56,574.67,2730.0,572.017,574.1113,572.017,573.124,2730.0
2020-05-05 14:15:00,574.13,575.41,573.35,575.21,4931.0,572.5854,573.862,571.8075,573.6625,4931.0
2020-05-05 14:20:00,575.68,576.0,575.14,575.99,3472.0,574.1313,574.4504,573.5927,574.4404,3472.0
2020-05-05 14:25:00,575.99,576.0,575.14,575.36,2200.0,574.4404,574.4504,573.5927,573.8121,2200.0
2020-05-05 14:30:00,575.62,576.15,575.15,575.8,4748.0,574.0714,574.6,573.6027,574.2509,4748.0
2020-05-05 14:35:00,575.05,575.53,574.14,574.6,2500.0,573.503,573.9817,572.5954,573.0542,2500.0
2020-05-05 14:40:00,574.6,575.14,573.75,574.5,7013.0,573.0542,573.5927,572.2065,572.9544,7013.0
2020-05-05 14:45:00,574.21,575.65,574.2,575.65,2872.0,572.6652,574.1013,572.6552,574.1013,2872.0
2020-05-05 14:50:00,575.52,576.08,575.11,575.12,6468.0,573.9717,574.5302,573.5628,573.5728,6468.0
2020-05-05 14:55:00,575.7,576.1,574.67,575.12,8334.0,574.1512,574.5501,573.124,573.5728,8334.0
2020-05-05 15:00:00,574.93,576.0,574.88,575.62,3158.0,573.3833,574.4504,573.3334,574.0714,3158.0
2020-05-05 15:05:00,575.64,575.75,574.75,575.22,3736.0,574.0914,574.2011,573.2038,573.6725,3736.0
2020-05-05 15:10:00,575.01,576.26,574.72,575.85,12544.0,573.4631,574.7097,573.1738,574.3008,12544.0
2020-05-05 15:15:00,575.7,575.7,573.79,574.24,5646.0,574.1512,574.1512,572.2464,572.6951,5646.0
2020-05-05 15:20:00,573.81,574.87,573.81,574.74,11208.0,572.2663,573.3234,572.2663,573.1938,11208.0
2020-05-05 15:25:00,574.76,575.17,573.01,573.3,32938.0,573.2137,573.6226,571.4684,571.7577,32938.0
2020-05-05 15:30:00,573.0,574.76,573.0,573.31,10632.0,571.4585,573.2137,571.4585,571.7676,10632.0
2020-05-05 15:35:00,573.25,573.48,571.4,572.1,12740.0,571.7078,571.9372,569.8628,570.5609,12740.0
2020-05-05 15:40:00,571.84,574.0,571.59,574.0,56333.0,570.3016,572.4558,570.0523,572.4558,56333.0
2020-05-05 15:45:00,573.28,573.4,570.32,571.55,18006.0,571.7377,571.8574,568.7857,570.0124,18006.0
2020-05-05 15:50:00,572.0,574.54,572.0,574.38,21553.0,570.4612,572.9943,570.4612,572.8348,21553.0
2020-05-05 15:55:00,573.99,575.24,573.27,574.38,25149.0,572.4458,573.6925,571.7278,572.8348,25149.0
2020-05-06 09:30:00,558.99,567.43,557.52,561.6,199651.0,557.4862,565.9035,556.0201,560.0891,199651.0
2020-05-06 09:35:00,562.58,567.44,561.51,564.75,48542.0,561.0665,565.9134,559.9994,563.2307,48542.0
2020-05-06 09:40:00,563.89,564.12,555.5,559.02,55407.0,562.373,562.6024,554.0056,557.5161,55407.0
2020-05-06 09:45:00,557.77,559.99,556.9,557.07,23713.0,556.2694,558.4835,555.4018,555.5713,23713.0
2020-05-06 09:50:00,556.03,561.25,555.01,559.25,29666.0,554.5341,559.7401,553.5169,557.7455,29666.0
2020-05-06 09:55:00,558.56,561.88,557.27,558.35,37251.0,557.0573,560.3684,555.7708,556.8479,37251.0
2020-05-06 10:00:00,557.78,559.99,556.0,556.0,20322.0,556.2794,558.4835,554.5042,554.5042,20322.0
2020-05-06 10:05:00,555.61,555.64,549.12,552.35,37063.0,554.1153,554.1452,547.6427,550.864,37063.0
2020-05-06 10:10:00,552.32,554.96,551.98,552.58,25919.0,550.8341,553.467,550.495,551.0934,25919.0
2020-05-06 10:15:00,552.49,555.82,551.9,554.89,28382.0,551.0037,554.3247,550.4152,553.3972,28382.0
2020-05-06 10:20:00,554.32,559.31,554.03,557.84,23572.0,552.8287,557.8053,552.5395,556.3393,23572.0
2020-05-06 10:25:00,557.2,558.13,554.58,557.35,16313.0,555.701,556.6285,553.088,555.8506,16313.0
2020-05-06 10:30:00,557.5,559.05,555.22,556.72,8623.0,556.0002,557.546,553.7263,555.2223,8623.0
2020-05-06 10:35:00,556.88,557.59,555.89,556.98,29345.0,555.3818,556.0899,554.3945,555.4816,29345.0
2020-05-06 10:40:00,557.52,559.65,556.96,559.2,7719.0,556.0201,558.1444,555.4616,557.6956,7719.0
2020-05-06 10:45:00,559.1,560.35,558.06,559.32,18964.0,557.5959,558.8425,556.5587,557.8153,18964.0
2020-05-06 10:50:00,559.51,560.7,559.51,560.69,6653.0,558.0048,559.1916,558.0048,559.1816,6653.0
2020-05-06 10:55:00,560.47,563.97,560.3,563.16,32081.0,558.9622,562.4528,558.7926,561.6449,32081.0
2020-05-06 11:00:00,563.0,563.8,562.62,563.2,13201.0,561.4854,562.2832,561.1064,561.6848,13201.0
2020-05-06 11:05:00,563.49,564.54,563.08,563.97,12053.0,561.9741,563.0212,561.5652,562.4528,12053.0
2020-05-06 11:10:00,564.15,566.99,563.72,566.94,23449.0,562.6323,565.4646,562.2034,565.4148,23449.0
2020-05-06 11:15:00,566.2,566.89,564.53,565.98,11297.0,564.6768,565.3649,563.0113,564.4574,11297.0
2020-05-06 11:20:00,565.34,565.97,563.07,563.07,12919.0,563.8191,564.4474,561.5552,561.5552,12919.0
2020-05-06 11:25:00,563.88,565.35,563.02,565.35,12198.0,562.363,563.8291,561.5053,563.8291,12198.0
2020-05-06 11:30:00,564.49,566.95,564.4,565.48,8939.0,562.9714,565.4248,562.8816,563.9587,8939.0
2020-05-06 11:35:00,565.96,567.96,565.35,567.96,9225.0,564.4374,566.432,563.8291,566.432,9225.0
2020-05-06 11:40:00,567.09,569.96,566.89,567.64,22870.0,565.5644,568.4267,565.3649,566.1129,22870.0
2020-05-06 11:45:00,567.83,569.55,567.54,569.49,15120.0,566.3024,568.0178,566.0132,567.9579,15120.0
2020-05-06 11:50:00,569.45,569.68,567.02,568.51,13655.0,567.918,568.1474,565.4946,566.9806,13655.0
2020-05-06 11:55:00,568.25,568.99,567.35,568.61,20996.0,566.7213,567.4593,565.8237,567.0803,20996.0
2020-05-06 12:00:00,568.7,569.99,567.72,569.0,9456.0,567.17,568.4566,566.1927,567.4692,9456.0
2020-05-06 12:05:00,568.66,569.08,567.66,568.68,6953.0,567.1302,567.549,566.1328,567.1501,6953.0
2020-05-06 12:10:00,569.01,569.31,566.31,567.24,10103.0,567.4792,567.7784,564.7865,565.714,10103.0
2020-05-06 12:15:00,566.79,567.35,566.28,566.63,17405.0,565.2652,565.8237,564.7566,565.1056,17405.0
2020-05-06 12:20:00,566.43,567.0,564.37,565.14,13471.0,564.9062,565.4746,562.8517,563.6196,13471.0
2020-05-06 12:25:00,565.21,566.04,564.62,564.63,11000.0,563.6894,564.5172,563.101,563.111,11000.0
2020-05-06 12:30:00,564.69,566.27,564.46,564.7,13853.0,563.1708,564.7466,562.9415,563.1808,13853.0
2020-05-06 12:35:00,564.07,564.64,563.11,563.37,4600.0,562.5525,563.121,561.5951,561.8544,4600.0
2020-05-06 12:40:00,563.51,564.98,562.01,563.17,13957.0,561.994,563.4601,560.498,561.6549,13957.0
2020-05-06 12:45:00,564.16,564.35,563.0,563.06,5526.0,562.6423,562.8317,561.4854,561.5452,5526.0
2020-05-06 12:50:00,563.23,564.48,562.57,563.73,3073.0,561.7148,562.9614,561.0565,562.2134,3073.0
2020-05-06 12:55:00,563.96,564.45,562.67,562.69,8778.0,562.4428,562.9315,561.1563,561.1762,8778.0
2020-05-06 13:00:00,563.04,563.21,562.42,562.43,2250.0,561.5253,561.6948,560.9069,560.9169,2250.0
2020-05-06 13:05:00,562.42,563.52,561.72,563.52,5858.0,560.9069,562.004,560.2088,562.004,5858.0
2020-05-06 13:10:00,563.45,563.64,562.5,563.45,6325.0,561.9342,562.1237,560.9867,561.9342,6325.0
2020-05-06 13:15:00,563.99,564.03,563.0,564.03,4325.0,562.4727,562.5126,561.4854,562.5126,4325.0
2020-05-06 13:20:00,564.13,564.83,562.5,562.5,3170.0,562.6123,563.3105,560.9867,560.9867,3170.0
2020-05-06 13:25:00,562.8,564.36,562.75,564.36,3491.0,561.2859,562.8417,561.2361,562.8417,3491.0
2020-05-06 13:30:00,564.21,564.64,563.07,563.07,9132.0,562.6921,563.121,561.5552,561.5552,9132.0
2020-05-06 13:35:00,563.24,565.0,563.24,564.55,15460.0,561.7247,563.48,561.7247,563.0312,15460.0
2020-05-06 13:40:00,564.55,565.0,564.12,564.7,3250.0,563.0312,563.48,562.6024,563.1808,3250.0
2020-05-06 13:45:00,564.99,565.0,564.44,564.73,6058.0,563.47,563.48,562.9215,563.2107,6058.0
2020-05-06 13:50:00,564.49,564.65,564.06,564.39,5320.0,562.9714,563.1309,562.5425,562.8716,5320.0
2020-05-06 13:55:00,564.61,565.0,564.41,564.71,6175.0,563.091,563.48,562.8916,563.1908,6175.0
2020-05-06 14:00:00,564.38,564.38,562.54,563.51,4821.0,562.8617,562.8617,561.0266,561.994,4821.0
2020-05-06 14:05:00,563.65,563.85,561.64,561.64,8033.0,562.1336,562.3331,560.129,560.129,8033.0
2020-05-06 14:10:00,561.83,561.97,556.01,556.74,20634.0,560.3185,560.4582,554.5142,555.2422,20634.0
2020-05-06 14:15:00,557.44,561.21,557.25,560.6,12195.0,555.9403,559.7002,555.7508,559.0918,12195.0
2020-05-06 14:20:00,561.14,562.46,561.1,562.24,2103.0,559.6304,560.9468,559.5905,560.7274,2103.0
2020-05-06 14:25:00,562.25,562.46,561.16,561.17,3300.0,560.7374,560.9468,559.6503,559.6603,3300.0
2020-05-06 14:30:00,561.17,563.9,560.61,563.64,5364.0,559.6603,562.383,559.1018,562.1237,5364.0
2020-05-06 14:35:00,563.89,563.89,561.75,562.04,6792.0,562.373,562.373,560.2387,560.528,6792.0
2020-05-06 14:40:00,561.81,561.81,559.2,559.34,8109.0,560.2986,560.2986,557.6956,557.8352,8109.0
2020-05-06 14:45:00,559.65,562.11,559.65,562.08,4215.0,558.1444,560.5978,558.1444,560.5679,4215.0
2020-05-06 14:50:00,562.11,562.73,560.44,560.76,8285.0,560.5978,561.2161,558.9323,559.2514,8285.0
2020-05-06 14:55:00,560.44,560.44,557.24,558.59,6935.0,558.9323,558.9323,555.7409,557.0872,6935.0
2020-05-06 15:00:00,558.98,560.03,558.35,560.03,4048.0,557.4762,558.5234,556.8479,558.5234,4048.0
2020-05-06 15:05:00,560.29,560.62,558.58,560.62,5763.0,558.7827,559.1118,557.0773,559.1118,5763.0
2020-05-06 15:10:00,560.16,561.3,559.95,560.15,6367.0,558.653,559.79,558.4436,558.643,6367.0
2020-05-06 15:15:00,561.18,561.18,558.66,559.72,4612.0,559.6703,559.6703,557.1571,558.2142,4612.0
2020-05-06 15:20:00,560.51,561.2,559.75,560.18,4965.0,559.0021,559.6902,558.2441,558.673,4965.0
2020-05-06 15:25:00,560.46,560.71,556.71,557.5,17067.0,558.9522,559.2015,555.2123,556.0002,17067.0
2020-05-06 15:30:00,557.5,558.16,556.23,556.6,8325.0,556.0002,556.6584,554.7336,555.1026,8325.0
2020-05-06 15:35:00,557.28,558.72,556.55,558.61,3460.0,555.7808,557.2169,555.0527,557.1072,3460.0
2020-05-06 15:40:00,558.6,558.78,557.33,558.14,10376.0,557.0972,557.2767,555.8306,556.6385,10376.0
2020-05-06 15:45:00,557.6,557.85,541.56,541.68,79643.0,556.0999,556.3492,540.1031,540.2227,79643.0
2020-05-06 15:50:00,542.75,555.9,542.75,554.97,28710.0,541.2899,554.4045,541.2899,553.477,28710.0
2020-05-06 15:55:00,554.73,555.16,552.55,552.76,24779.0,553.2376,553.6665,551.0635,551.2729,24779.0
2020-05-07 09:30:00,564.39,564.39,555.96,557.18,34030.0,562.8716,562.8716,554.4643,555.681,34030.0
2020-05-07 09:35:00,556.96,564.76,556.81,564.76,13767.0,555.4616,563.2406,555.312,563.2406,13767.0
2020-05-07 09:40:00,563.88,564.46,560.78,562.09,26218.0,562.363,562.9415,559.2714,560.5778,26218.0
2020-05-07 09:45:00,562.12,562.49,559.68,561.16,10214.0,560.6077,560.9768,558.1743,559.6503,10214.0
2020-05-07 09:50:00,562.49,564.75,562.49,564.01,6100.0,560.9768,563.2307,560.9768,562.4927,6100.0
2020-05-07 09:55:00,564.69,565.51,560.44,562.55,27688.0,563.1708,563.9886,558.9323,561.0366,27688.0
2020-05-07 10:00:00,562.18,565.0,560.94,562.76,20625.0,560.6676,563.48,559.4309,561.246,20625.0
2020-05-07 10:05:00,563.39,563.39,560.69,561.95,4777.0,561.8743,561.8743,559.1816,560.4382,4777.0
2020-05-07 10:10:00,561.16,563.03,561.03,562.94,6172.0,559.6503,561.5153,559.5207,561.4255,6172.0
2020-05-07 10:15:00,562.73,564.98,562.62,564.4,5808.0,561.2161,563.4601,561.1064,562.8816,5808.0
2020-05-07 10:20:00,563.84,564.15,561.71,561.94,7004.0,562.3231,562.6323,560.1988,560.4282,7004.0
2020-05-07 10:25:00,562.13,564.0,562.13,564.0,6141.0,560.6177,562.4827,560.6177,562.4827,6141.0
2020-05-07 10:30:00,563.91,565.0,563.91,564.58,10127.0,562.3929,563.48,562.3929,563.0611,10127.0
2020-05-07 10:35:00,564.58,566.78,564.45,565.42,55235.0,563.0611,565.2552,562.9315,563.8989,55235.0
2020-05-07 10:40:00,565.68,566.8,564.89,565.46,5560.0,564.1582,565.2752,563.3703,563.9388,5560.0
2020-05-07 10:45:00,564.94,566.64,564.17,564.18,9450.0,563.4202,565.1156,562.6522,562.6622,9450.0
2020-05-07 10:50:00,564.39,564.4,562.46,562.46,6199.0,562.8716,562.8816,560.9468,560.9468,6199.0
2020-05-07 10:55:00,562.33,564.23,560.92,564.23,3231.0,560.8172,562.7121,559.411,562.7121,3231.0
2020-05-07 11:00:00,564.23,564.92,563.26,564.19,3600.0,562.7121,563.4002,561.7447,562.6722,3600.0
2020-05-07 11:05:00,564.37,565.69,564.35,565.09,3200.0,562.8517,564.1681,562.8317,563.5698,3200.0
2020-05-07 11:10:00,564.84,565.93,563.74,565.93,3759.0,563.3204,564.4075,562.2234,564.4075,3759.0
2020-05-07 11:15:00,565.39,567.37,564.94,565.94,9168.0,563.8689,565.8436,563.4202,564.4175,9168.0
2020-05-07 11:20:00,566.19,566.82,565.47,566.28,5801.0,564.6668,565.2951,563.9487,564.7566,5801.0
2020-05-07 11:25:00,566.19,566.27,564.6,564.6,3066.0,564.6668,564.7466,563.0811,563.0811,3066.0
2020-05-07 11:30:00,565.17,565.77,565.05,565.27,2299.0,563.6495,564.2479,563.5299,563.7493,2299.0
2020-05-07 11:35:00,565.78,568.33,565.45,567.99,6581.0,564.2579,566.801,563.9288,566.462,6581.0
2020-05-07 11:40:00,567.92,569.0,566.78,568.58,7173.0,566.3921,567.4692,565.2552,567.0504,7173.0
2020-05-07 11:45:00,568.98,569.15,567.95,568.04,8368.0,567.4493,567.6188,566.4221,566.5118,8368.0
2020-05-07 11:50:00,568.2,568.2,565.88,566.49,5665.0,566.6714,566.6714,564.3576,564.966,5665.0
2020-05-07 11:55:00,566.75,566.76,565.49,566.18,2839.0,565.2253,565.2353,563.9687,564.6568,2839.0
2020-05-07 12:00:00,566.53,567.46,565.83,565.92,3508.0,565.0059,565.9334,564.3078,564.3975,3508.0
2020-05-07 12:05:00,565.69,566.24,565.47,565.77,2889.0,564.1681,564.7167,563.9487,564.2479,2889.0
2020-05-07 12:10:00,565.81,566.91,565.8,566.37,2000.0,564.2878,565.3849,564.2778,564.8463,2000.0
2020-05-07 12:15:00,566.47,566.78,566.23,566.57,3104.0,564.946,565.2552,564.7067,565.0458,3104.0
2020-05-07 12:20:00,566.44,566.65,565.4,565.76,4850.0,564.9161,565.1256,563.8789,564.238,4850.0
2020-05-07 12:25:00,565.97,567.28,565.91,566.65,2673.0,564.4474,565.7539,564.3876,565.1256,2673.0
2020-05-07 12:30:00,566.73,567.49,565.97,567.48,3700.0,565.2053,565.9633,564.4474,565.9533,3700.0
2020-05-07 12:35:00,567.5,569.58,567.3,569.35,8610.0,565.9733,568.0477,565.7738,567.8183,8610.0
2020-05-07 12:40:00,569.09,570.0,568.96,569.34,20951.0,567.559,568.4665,567.4293,567.8083,20951.0
2020-05-07 12:45:00,569.63,570.21,568.62,568.62,15569.0,568.0975,568.676,567.0903,567.0903,15569.0
2020-05-07 12:50:00,569.21,569.29,568.54,568.88,2155.0,567.6787,567.7585,567.0105,567.3496,2155.0
2020-05-07 12:55:00,569.07,569.29,568.51,569.08,10220.0,567.539,567.7585,566.9806,567.549,10220.0
2020-05-07 13:00:00,569.08,569.22,568.01,568.34,13003.0,567.549,567.6886,566.4819,566.811,13003.0
2020-05-07 13:05:00,568.39,569.31,568.19,568.74,6528.0,566.8609,567.7784,566.6614,567.2099,6528.0
2020-05-07 13:10:00,568.73,568.98,568.43,568.67,2932.0,567.2,567.4493,566.9008,567.1401,2932.0
2020-05-07 13:15:00,568.42,568.53,567.1,567.28,2500.0,566.8908,567.0005,565.5743,565.7539,2500.0
2020-05-07 13:20:00,567.57,567.57,566.49,567.19,7264.0,566.0431,566.0431,564.966,565.6641,7264.0
2020-05-07 13:25:00,567.19,568.0,566.87,566.93,2300.0,565.6641,566.4719,565.345,565.4048,2300.0
2020-05-07 13:30:00,567.38,567.9,567.23,567.23,3200.0,565.8536,566.3722,565.704,565.704,3200.0
2020-05-07 13:35:00,567.2,567.47,566.37,566.53,4100.0,565.6741,565.9434,564.8463,565.0059,4100.0
2020-05-07 13:40:00,566.68,567.33,566.44,566.65,3100.0,565.1555,565.8037,564.9161,565.1256,3100.0
2020-05-07 13:45:00,566.65,567.5,565.87,566.38,15763.0,565.1256,565.9733,564.3477,564.8563,15763.0
2020-05-07 13:50:00,566.43,567.05,565.4,566.35,3681.0,564.9062,565.5245,563.8789,564.8264,3681.0
2020-05-07 13:55:00,566.45,567.94,566.3,567.29,4500.0,564.9261,566.4121,564.7765,565.7638,4500.0
2020-05-07 14:00:00,567.14,567.96,566.04,566.94,3613.0,565.6142,566.432,564.5172,565.4148,3613.0
2020-05-07 14:05:00,566.79,567.37,565.11,565.44,3825.0,565.2652,565.8436,563.5897,563.9188,3825.0
2020-05-07 14:10:00,565.62,567.36,565.31,567.36,10325.0,564.0983,565.8336,563.7892,565.8336,10325.0
2020-05-07 14:15:00,566.84,568.24,566.84,567.51,2544.0,565.315,566.7113,565.315,565.9832,2544.0
2020-05-07 14:20:00,567.3,567.88,566.6,566.95,4084.0,565.7738,566.3523,565.0757,565.4248,4084.0
2020-05-07 14:25:00,566.85,567.15,564.83,565.77,6287.0,565.325,565.6242,563.3105,564.2479,6287.0
2020-05-07 14:30:00,565.83,565.83,564.39,564.39,5642.0,564.3078,564.3078,562.8716,562.8716,5642.0
2020-05-07 14:35:00,564.63,565.86,564.62,565.59,5774.0,563.111,564.3377,563.101,564.0684,5774.0
2020-05-07 14:40:00,565.42,566.0,565.3,565.74,7426.0,563.8989,564.4773,563.7792,564.218,7426.0
2020-05-07 14:45:00,565.57,567.22,565.42,567.22,4480.0,564.0485,565.694,563.8989,565.694,4480.0
2020-05-07 14:50:00,567.25,567.41,566.8,566.89,1600.0,565.7239,565.8835,565.2752,565.3649,1600.0
2020-05-07 14:55:00,567.34,568.64,567.17,568.64,3024.0,565.8137,567.1102,565.6442,567.1102,3024.0
2020-05-07 15:00:00,568.55,568.55,566.69,566.84,8525.0,567.0204,567.0204,565.1655,565.315,8525.0
2020-05-07 15:05:00,567.28,567.28,565.24,566.5,4589.0,565.7539,565.7539,563.7194,564.976,4589.0
2020-05-07 15:10:00,566.69,566.69,564.41,564.41,5671.0,565.1655,565.1655,562.8916,562.8916,5671.0
2020-05-07 15:15:00,564.88,565.07,560.01,560.78,15997.0,563.3603,563.5498,558.5034,559.2714,15997.0
2020-05-07 15:20:00,561.69,561.7,560.1,560.82,4874.0,560.1789,560.1889,558.5932,559.3112,4874.0
2020-05-07 15:25:00,561.07,562.69,560.67,562.05,6143.0,559.5606,561.1762,559.1616,560.5379,6143.0
2020-05-07 15:30:00,562.68,563.0,560.44,561.56,11916.0,561.1662,561.4854,558.9323,560.0493,11916.0
2020-05-07 15:35:00,561.65,561.75,560.0,560.59,5156.0,560.139,560.2387,558.4935,559.0819,5156.0
2020-05-07 15:40:00,560.79,562.49,560.66,561.6,10613.0,559.2813,560.9768,559.1517,560.0891,10613.0
2020-05-07 15:45:00,562.27,562.27,560.32,560.89,5325.0,560.7573,560.7573,558.8126,559.3811,5325.0
2020-05-07 15:50:00,560.81,562.13,560.0,560.2,14288.0,559.3013,560.6177,558.4935,558.6929,14288.0
2020-05-07 15:55:00,559.55,559.99,556.92,559.83,30127.0,558.0447,558.4835,555.4217,558.3239,30127.0
2020-05-08 09:30:00,562.0,567.83,560.51,563.2,25255.0,560.4881,566.3024,559.0021,561.6848,25255.0
2020-05-08 09:35:00,561.77,563.93,560.43,562.42,9860.0,560.2587,562.4129,558.9223,560.9069,9860.0
2020-05-08 09:40:00,563.02,563.7,561.27,562.55,3453.0,561.5053,562.1835,559.76,561.0366,3453.0
2020-05-08 09:45:00,563.4,563.53,561.0,561.0,2918.0,561.8843,562.014,559.4908,559.4908,2918.0
2020-05-08 09:50:00,560.37,560.66,559.36,559.8,2124.0,558.8625,559.1517,557.8552,558.294,2124.0
2020-05-08 09:55:00,560.57,561.45,558.43,560.76,2730.0,559.0619,559.9395,556.9277,559.2514,2730.0
2020-05-08 10:00:00,560.1,560.38,555.76,556.65,7205.0,558.5932,558.8724,554.2649,555.1525,7205.0
2020-05-08 10:05:00,556.59,557.42,555.46,555.99,4106.0,555.0926,555.9204,553.9657,554.4942,4106.0
2020-05-08 10:10:00,555.71,556.15,553.52,554.26,6185.0,554.215,554.6538,552.0309,552.7689,6185.0
2020-05-08 10:15:00,554.26,557.49,553.78,557.28,4275.0,552.7689,555.9902,552.2902,555.7808,4275.0
2020-05-08 10:20:00,556.85,557.56,556.5,557.23,2475.0,555.3519,556.06,555.0029,555.7309,2475.0
2020-05-08 10:25:00,557.86,562.31,557.85,561.39,5550.0,556.3592,560.7972,556.3492,559.8797,5550.0
2020-05-08 10:30:00,561.28,563.0,560.65,562.89,7091.0,559.77,561.4854,559.1417,561.3757,7091.0
2020-05-08 10:35:00,561.97,562.4,561.41,562.11,2800.0,560.4582,560.887,559.8997,560.5978,2800.0
2020-05-08 10:40:00,562.4,563.8,562.0,563.2,10507.0,560.887,562.2832,560.4881,561.6848,10507.0
2020-05-08 10:45:00,561.8,561.96,561.01,561.96,1324.0,560.2886,560.4482,559.5007,560.4482,1324.0
2020-05-08 10:50:00,562.0,562.34,561.09,561.09,3509.0,560.4881,560.8272,559.5805,559.5805,3509.0
2020-05-08 10:55:00,561.0,562.6,560.94,562.15,2500.0,559.4908,561.0865,559.4309,560.6377,2500.0
2020-05-08 11:00:00,562.01,562.12,561.06,561.4,3696.0,560.498,560.6077,559.5506,559.8897,3696.0
2020-05-08 11:05:00,561.75,562.08,561.41,561.65,6188.0,560.2387,560.5679,559.8997,560.139,6188.0
2020-05-08 11:10:00,561.83,561.89,560.89,561.05,1510.0,560.3185,560.3784,559.3811,559.5406,1510.0
2020-05-08 11:15:00,561.47,561.5,560.5,560.5,2208.0,559.9595,559.9894,558.9921,558.9921,2208.0
2020-05-08 11:20:00,560.67,561.28,560.65,561.28,3165.0,559.1616,559.77,559.1417,559.77,3165.0
2020-05-08 11:25:00,560.57,560.82,559.58,559.59,1600.0,559.0619,559.3112,558.0746,558.0846,1600.0
2020-05-08 11:30:00,559.28,560.32,559.28,559.97,1100.0,557.7754,558.8126,557.7754,558.4635,1100.0
2020-05-08 11:35:00,560.11,560.27,559.51,559.59,1003.0,558.6032,558.7627,558.0048,558.0846,1003.0
2020-05-08 11:40:00,559.3,560.38,558.88,559.77,2473.0,557.7953,558.8724,557.3765,558.2641,2473.0
2020-05-08 11:45:00,560.15,560.15,558.28,558.28,8749.0,558.643,558.643,556.7781,556.7781,8749.0
2020-05-08 11:50:00,559.4,559.52,558.75,558.8,2000.0,557.8951,558.0147,557.2468,557.2967,2000.0
2020-05-08 11:55:00,559.26,559.99,558.85,559.41,1500.0,557.7554,558.4835,557.3465,557.905,1500.0
2020-05-08 12:00:00,559.53,560.29,559.45,559.65,5621.0,558.0247,558.7827,557.9449,558.1444,5621.0
2020-05-08 12:05:00,560.39,560.59,559.93,560.31,6759.0,558.8824,559.0819,558.4236,558.8026,6759.0
2020-05-08 12:10:00,559.99,560.18,559.42,560.18,1768.0,558.4835,558.673,557.915,558.673,1768.0
2020-05-08 12:15:00,560.49,560.49,559.45,560.15,2600.0,558.9821,558.9821,557.9449,558.643,2600.0
2020-05-08 12:20:00,560.14,561.14,559.64,560.73,3572.0,558.6331,559.6304,558.1344,559.2215,3572.0
2020-05-08 12:25:00,560.73,561.64,560.6,561.33,6800.0,559.2215,560.129,559.0918,559.8199,6800.0
2020-05-08 12:30:00,561.64,562.46,561.22,561.28,5208.0,560.129,560.9468,559.7102,559.77,5208.0
2020-05-08 12:35:00,561.04,561.45,560.59,561.23,5880.0,559.5307,559.9395,559.0819,559.7201,5880.0
2020-05-08 12:40:00,561.28,561.72,560.69,560.94,9649.0,559.77,560.2088,559.1816,559.4309,9649.0
2020-05-08 12:45:00,561.0,561.66,560.62,561.0,6720.0,559.4908,560.149,559.1118,559.4908,6720.0
2020-05-08 12:50:00,561.0,561.01,559.45,560.48,4710.0,559.4908,559.5007,557.9449,558.9722,4710.0
2020-05-08 12:55:00,560.48,560.48,559.25,560.25,4477.0,558.9722,558.9722,557.7455,558.7428,4477.0
2020-05-08 13:00:00,560.29,560.42,559.83,560.24,2458.0,558.7827,558.9123,558.3239,558.7328,2458.0
2020-05-08 13:05:00,560.24,560.31,559.13,559.13,4738.0,558.7328,558.8026,557.6258,557.6258,4738.0
2020-05-08 13:10:00,559.3,560.19,559.22,560.02,3327.0,557.7953,558.6829,557.7155,558.5134,3327.0
2020-05-08 13:15:00,560.67,561.75,560.08,561.75,7631.0,559.1616,560.2387,558.5732,560.2387,7631.0
2020-05-08 13:20:00,561.55,561.86,559.49,559.49,5800.0,560.0393,560.3484,557.9848,557.9848,5800.0
2020-05-08 13:25:00,559.99,560.34,559.35,559.97,2813.0,558.4835,558.8325,557.8452,558.4635,2813.0
2020-05-08 13:30:00,560.1,560.38,559.44,560.03,9364.0,558.5932,558.8724,557.935,558.5234,9364.0
2020-05-08 13:35:00,559.81,560.2,559.43,559.44,4661.0,558.304,558.6929,557.925,557.935,4661.0
2020-05-08 13:40:00,559.73,559.73,558.47,558.47,3677.0,558.2242,558.2242,556.9676,556.9676,3677.0
2020-05-08 13:45:00,558.9,560.01,558.9,559.74,3574.0,557.3964,558.5034,557.3964,558.2341,3574.0
2020-05-08 13:50:00,560.01,560.11,559.4,560.02,3823.0,558.5034,558.6032,557.8951,558.5134,3823.0
2020-05-08 13:55:00,559.9,560.53,559.51,559.77,8542.0,558.3937,559.022,558.0048,558.2641,8542.0
2020-05-08 14:00:00,559.55,559.99,559.1,559.35,3562.0,558.0447,558.4835,557.5959,557.8452,3562.0
2020-05-08 14:05:00,559.43,561.66,559.43,561.62,15693.0,557.925,560.149,557.925,560.1091,15693.0
2020-05-08 14:10:00,562.19,562.77,561.87,561.87,975.0,560.6776,561.256,560.3584,560.3584,975.0
2020-05-08 14:15:00,560.82,561.39,560.74,560.74,1044.0,559.3112,559.8797,559.2315,559.2315,1044.0
2020-05-08 14:20:00,561.1,561.25,560.95,560.95,1057.0,559.5905,559.7401,559.4409,559.4409,1057.0
2020-05-08 14:25:00,561.16,561.95,561.16,561.64,2200.0,559.6503,560.4382,559.6503,560.129,2200.0
2020-05-08 14:30:00,561.73,561.98,561.27,561.63,2236.0,560.2188,560.4681,559.76,560.1191,2236.0
2020-05-08 14:35:00,562.0,562.0,561.4,561.52,2050.0,560.4881,560.4881,559.8897,560.0094,2050.0
2020-05-08 14:40:00,561.79,562.0,561.48,562.0,1172.0,560.2786,560.4881,559.9695,560.4881,1172.0
2020-05-08 14:45:00,562.1,562.1,561.01,561.12,3071.0,560.5878,560.5878,559.5007,559.6104,3071.0
2020-05-08 14:50:00,561.17,561.7,561.16,561.36,1520.0,559.6603,560.1889,559.6503,559.8498,1520.0
2020-05-08 14:55:00,561.35,562.3,561.35,562.3,1328.0,559.8398,560.7873,559.8398,560.7873,1328.0
2020-05-08 15:00:00,562.12,562.59,562.12,562.2,1355.0,560.6077,561.0765,560.6077,560.6875,1355.0
2020-05-08 15:05:00,562.49,563.6,561.86,563.59,11823.0,560.9768,562.0838,560.3484,562.0738,11823.0
2020-05-08 15:10:00,563.53,563.53,562.69,562.71,3259.0,562.014,562.014,561.1762,561.1962,3259.0
2020-05-08 15:15:00,562.91,563.15,562.55,562.86,13165.0,561.3956,561.635,561.0366,561.3458,13165.0
2020-05-08 15:20:00,562.67,563.43,562.67,563.23,3145.0,561.1563,561.9142,561.1563,561.7148,3145.0
2020-05-08 15:25:00,563.57,563.99,563.5,563.51,2000.0,562.0538,562.4727,561.984,561.994,2000.0
2020-05-08 15:30:00,563.56,564.86,562.4,562.82,15827.0,562.0439,563.3404,560.887,561.3059,15827.0
2020-05-08 15:35:00,562.98,564.03,562.98,563.68,2682.0,561.4654,562.5126,561.4654,562.1636,2682.0
2020-05-08 15:40:00,564.17,564.17,563.0,563.52,6813.0,562.6522,562.6522,561.4854,562.004,6813.0
2020-05-08 15:45:00,563.45,564.0,563.03,563.11,8032.0,561.9342,562.4827,561.5153,561.5951,8032.0
2020-05-08 15:50:00,563.77,564.74,563.2,564.06,16008.0,562.2533,563.2207,561.6848,562.5425,16008.0
2020-05-08 15:55:00,563.9,563.93,562.11,562.92,23161.0,562.383,562.4129,560.5978,561.4056,23161.0
2020-05-11 09:30:00,564.98,571.8,564.1,564.65,22133.0,563.4601,570.2617,562.5824,563.1309,22133.0
2020-05-11 09:35:00,567.07,570.19,567.07,568.88,10745.0,565.5444,568.656,565.5444,567.3496,10745.0
2020-05-11 09:40:00,569.29,571.0,567.67,570.23,19314.0,567.7585,569.4639,566.1428,568.6959,19314.0
2020-05-11 09:45:00,569.69,570.66,568.76,570.28,5723.0,568.1574,569.1248,567.2299,568.7458,5723.0
2020-05-11 09:50:00,570.98,572.35,569.48,570.35,14508.0,569.4439,570.8102,567.9479,568.8156,14508.0
2020-05-11 09:55:00,570.92,572.83,570.41,571.9,6097.0,569.3841,571.2889,568.8754,570.3614,6097.0
2020-05-11 10:00:00,572.0,575.0,571.51,574.6,42430.0,570.4612,573.4531,569.9725,573.0542,42430.0
2020-05-11 10:05:00,574.67,576.57,573.84,576.57,21012.0,573.124,575.0189,572.2962,575.0189,21012.0
2020-05-11 10:10:00,576.21,578.77,565.48,568.61,97245.0,574.6598,577.213,563.9587,567.0803,97245.0
2020-05-11 10:15:00,568.06,572.6,567.6,570.31,16757.0,566.5318,571.0596,566.073,568.7757,16757.0
2020-05-11 10:20:00,570.67,575.0,570.31,573.0,26271.0,569.1347,573.4531,568.7757,571.4585,26271.0
2020-05-11 10:25:00,574.22,574.55,572.26,573.11,6427.0,572.6752,573.0043,570.7205,571.5682,6427.0
2020-05-11 10:30:00,572.8,572.8,570.05,570.65,10833.0,571.259,571.259,568.5164,569.1148,10833.0
2020-05-11 10:35:00,570.49,570.94,568.75,570.94,4531.0,568.9552,569.404,567.2199,569.404,4531.0
2020-05-11 10:40:00,570.94,573.0,570.0,572.82,2962.0,569.404,571.4585,568.4665,571.279,2962.0
2020-05-11 10:45:00,572.82,575.61,572.74,574.49,12480.0,571.279,574.0615,571.1992,572.9445,12480.0
2020-05-11 10:50:00,574.49,574.49,572.68,573.18,7565.0,572.9445,572.9445,571.1393,571.638,7565.0
2020-05-11 10:55:00,573.17,573.95,571.5,572.59,3390.0,571.628,572.4059,569.9625,571.0496,3390.0
2020-05-11 11:00:00,573.0,574.17,572.44,572.44,6747.0,571.4585,572.6253,570.9,570.9,6747.0
2020-05-11 11:05:00,572.18,572.18,569.29,570.62,6069.0,570.6407,570.6407,567.7585,569.0849,6069.0
2020-05-11 11:10:00,570.63,570.68,569.73,570.34,3163.0,569.0949,569.1447,568.1973,568.8056,3163.0
2020-05-11 11:15:00,570.02,570.47,567.51,570.12,4726.0,568.4865,568.9353,565.9832,568.5862,4726.0
2020-05-11 11:20:00,570.04,571.25,569.31,571.07,6373.0,568.5064,569.7132,567.7784,569.5337,6373.0
2020-05-11 11:25:00,570.87,571.25,570.01,571.05,4489.0,569.3342,569.7132,568.4765,569.5137,4489.0
2020-05-11 11:30:00,571.33,571.75,571.32,571.59,1280.0,569.793,570.2118,569.783,570.0523,1280.0
2020-05-11 11:35:00,571.64,572.2,571.64,572.07,1000.0,570.1021,570.6606,570.1021,570.531,1000.0
2020-05-11 11:40:00,572.16,572.16,571.67,571.67,1408.0,570.6207,570.6207,570.1321,570.1321,1408.0
2020-05-11 11:45:00,571.91,572.06,571.59,571.59,1200.0,570.3714,570.521,570.0523,570.0523,1200.0
2020-05-11 11:50:00,570.85,570.88,570.0,570.5,4277.0,569.3143,569.3442,568.4665,568.9652,4277.0
2020-05-11 11:55:00,570.18,570.33,569.72,569.79,2460.0,568.6461,568.7957,568.1873,568.2571,2460.0
2020-05-11 12:00:00,569.96,570.47,568.22,568.98,2864.0,568.4267,568.9353,566.6913,567.4493,2864.0
2020-05-11 12:05:00,568.85,569.72,568.49,569.12,2847.0,567.3196,568.1873,566.9606,567.5889,2847.0
2020-05-11 12:10:00,569.2,570.0,568.85,569.35,2717.0,567.6687,568.4665,567.3196,567.8183,2717.0
2020-05-11 12:15:00,569.24,570.01,568.55,568.7,4641.0,567.7086,568.4765,567.0204,567.17,4641.0
2020-05-11 12:20:00,569.64,570.01,569.1,569.77,2000.0,568.1075,568.4765,567.569,568.2372,2000.0
2020-05-11 12:25:00,569.57,570.12,569.05,569.63,5481.0,568.0377,568.5862,567.5191,568.0975,5481.0
2020-05-11 12:30:00,569.95,570.71,569.28,570.71,3650.0,568.4167,569.1746,567.7485,569.1746,3650.0
2020-05-11 12:35:00,570.78,571.42,569.38,569.47,5670.0,569.2444,569.8827,567.8482,567.938,5670.0
2020-05-11 12:40:00,569.14,569.47,568.0,568.48,3410.0,567.6089,567.938,566.4719,566.9506,3410.0
2020-05-11 12:45:00,568.43,568.73,567.94,568.07,4190.0,566.9008,567.2,566.4121,566.5417,4190.0
2020-05-11 12:50:00,568.34,569.72,568.17,569.71,965.0,566.811,568.1873,566.6415,568.1773,965.0
2020-05-11 12:55:00,568.93,569.53,568.93,569.26,1660.0,567.3994,567.9978,567.3994,567.7285,1660.0
2020-05-11 13:00:00,569.26,570.36,569.26,570.35,5581.0,567.7285,568.8256,567.7285,568.8156,5581.0
2020-05-11 13:05:00,570.23,570.33,569.61,569.65,2502.0,568.6959,568.7957,568.0776,568.1175,2502.0
2020-05-11 13:10:00,570.3,571.5,570.3,571.5,4126.0,568.7657,569.9625,568.7657,569.9625,4126.0
2020-05-11 13:15:00,571.45,571.71,571.29,571.67,1926.0,569.9126,570.1719,569.7531,570.1321,1926.0
2020-05-11 13:20:00,571.74,572.99,571.72,572.8,5461.0,570.2019,571.4485,570.1819,571.259,5461.0
2020-05-11 13:25:00,572.96,573.0,572.12,572.72,7850.0,571.4186,571.4585,570.5808,571.1792,7850.0
2020-05-11 13:30:00,573.0,574.0,572.42,573.29,5837.0,571.4585,572.4558,570.88,571.7477,5837.0
2020-05-11 13:35:00,573.51,574.53,573.27,573.29,4900.0,571.9671,572.9844,571.7278,571.7477,4900.0
2020-05-11 13:40:00,573.64,574.22,573.01,573.62,7149.0,572.0968,572.6752,571.4684,572.0768,7149.0
2020-05-11 13:45:00,573.99,574.46,569.39,570.0,12184.0,572.4458,572.9145,567.8582,568.4665,12184.0
2020-05-11 13:50:00,570.82,571.35,570.26,571.27,1380.0,569.2843,569.8129,568.7258,569.7331,1380.0
2020-05-11 13:55:00,570.94,571.64,570.94,571.0,617.0,569.404,570.1021,569.404,569.4639,617.0
2020-05-11 14:00:00,571.04,572.0,569.09,570.08,28334.0,569.5037,570.4612,567.559,568.5463,28334.0
2020-05-11 14:05:00,570.0,570.8,570.0,570.71,1150.0,568.4665,569.2644,568.4665,569.1746,1150.0
2020-05-11 14:10:00,570.59,571.94,570.59,571.94,2354.0,569.055,570.4013,569.055,570.4013,2354.0
2020-05-11 14:15:00,572.0,573.38,571.18,572.7,10438.0,570.4612,571.8375,569.6434,571.1593,10438.0
2020-05-11 14:20:00,573.06,573.6,572.79,573.19,1593.0,571.5183,572.0569,571.249,571.648,1593.0
2020-05-11 14:25:00,572.86,573.73,571.45,572.7,4026.0,571.3189,572.1865,569.9126,571.1593,4026.0
2020-05-11 14:30:00,572.33,572.34,571.63,571.63,1046.0,570.7903,570.8003,570.0922,570.0922,1046.0
2020-05-11 14:35:00,571.3,572.9,571.3,572.32,1100.0,569.7631,571.3587,569.7631,570.7803,1100.0
2020-05-11 14:40:00,573.02,573.91,572.59,573.33,5903.0,571.4784,572.366,571.0496,571.7876,5903.0
2020-05-11 14:45:00,573.28,573.29,572.72,573.29,1270.0,571.7377,571.7477,571.1792,571.7477,1270.0
2020-05-11 14:50:00,572.86,574.3,572.83,574.3,4858.0,571.3189,572.755,571.2889,572.755,4858.0
2020-05-11 14:55:00,574.06,574.62,573.86,574.62,1100.0,572.5156,573.0741,572.3162,573.0741,1100.0
2020-05-11 15:00:00,574.43,575.0,574.42,574.56,9916.0,572.8846,573.4531,572.8747,573.0143,9916.0
2020-05-11 15:05:00,574.71,574.9,573.06,574.24,5953.0,573.1639,573.3534,571.5183,572.6951,5953.0
2020-05-11 15:10:00,574.6,574.67,572.12,572.39,16743.0,573.0542,573.124,570.5808,570.8501,16743.0
2020-05-11 15:15:00,572.1,573.27,571.77,572.95,6190.0,570.5609,571.7278,570.2318,571.4086,6190.0
2020-05-11 15:20:00,572.74,573.09,572.27,572.71,5637.0,571.1992,571.5482,570.7304,571.1693,5637.0
2020-05-11 15:25:00,572.5,572.66,571.98,572.21,6297.0,570.9598,571.1194,570.4412,570.6706,6297.0
2020-05-11 15:30:00,571.94,571.94,570.38,571.16,7721.0,570.4013,570.4013,568.8455,569.6234,7721.0
2020-05-11 15:35:00,571.26,572.41,570.79,572.24,5521.0,569.7232,570.8701,569.2544,570.7005,5521.0
2020-05-11 15:40:00,572.21,572.4,571.14,571.48,8330.0,570.6706,570.8601,569.6035,569.9426,8330.0
2020-05-11 15:45:00,571.51,572.25,570.0,570.0,6114.0,569.9725,570.7105,568.4665,568.4665,6114.0
2020-05-11 15:50:00,570.96,574.04,570.45,573.96,19780.0,569.424,572.4957,568.9153,572.4159,19780.0
2020-05-11 15:55:00,573.88,575.44,573.8,574.11,43870.0,572.3361,573.8919,572.2563,572.5655,43870.0
2020-05-12 09:30:00,576.98,578.0,574.62,576.46,31058.0,575.4278,576.445,573.0741,574.9092,31058.0
2020-05-12 09:35:00,577.16,577.16,567.3,570.04,10547.0,575.6073,575.6073,565.7738,568.5064,10547.0
2020-05-12 09:40:00,569.93,574.47,569.23,571.09,6250.0,568.3967,572.9245,567.6986,569.5536,6250.0
2020-05-12 09:45:00,571.37,571.51,569.63,571.18,4309.0,569.8329,569.9725,568.0975,569.6434,4309.0
2020-05-12 09:50:00,571.31,571.34,567.0,567.0,10818.0,569.773,569.8029,565.4746,565.4746,10818.0
2020-05-12 09:55:00,567.58,568.12,566.76,567.88,2902.0,566.0531,566.5916,565.2353,566.3523,2902.0
2020-05-12 10:00:00,567.16,572.5,567.16,572.5,6030.0,565.6342,570.9598,565.6342,570.9598,6030.0
2020-05-12 10:05:00,570.05,573.92,568.93,570.38,8565.0,568.5164,572.376,567.3994,568.8455,8565.0
2020-05-12 10:10:00,570.69,571.07,568.76,569.49,4853.0,569.1547,569.5337,567.2299,567.9579,4853.0
2020-05-12 10:15:00,569.5,569.53,567.1,567.99,8911.0,567.9679,567.9978,565.5743,566.462,8911.0
2020-05-12 10:20:00,568.09,568.92,567.83,568.42,5212.0,566.5617,567.3895,566.3024,566.8908,5212.0
2020-05-12 10:25:00,568.9,569.88,568.34,569.23,6402.0,567.3695,568.3469,566.811,567.6986,6402.0
2020-05-12 10:30:00,569.08,569.85,568.16,568.16,5110.0,567.549,568.317,566.6315,566.6315,5110.0
2020-05-12 10:35:00,568.91,571.99,568.84,571.51,7024.0,567.3795,570.4512,567.3097,569.9725,7024.0
2020-05-12 10:40:00,571.79,571.93,570.81,571.35,4143.0,570.2517,570.3914,569.2744,569.8129,4143.0
2020-05-12 10:45:00,571.27,571.27,569.53,569.85,4028.0,569.7331,569.7331,567.9978,568.317,4028.0
2020-05-12 10:50:00,570.15,572.56,569.9,572.41,5196.0,568.6161,571.0197,568.3668,570.8701,5196.0
2020-05-12 10:55:00,572.48,573.49,572.48,573.0,7168.0,570.9399,571.9472,570.9399,571.4585,7168.0
2020-05-12 11:00:00,573.39,573.67,572.3,572.63,8022.0,571.8474,572.1267,570.7604,571.0895,8022.0
2020-05-12 11:05:00,572.74,572.85,571.36,571.84,4765.0,571.1992,571.3089,569.8229,570.3016,4765.0
2020-05-12 11:10:00,571.69,573.51,571.68,572.86,2908.0,570.152,571.9671,570.142,571.3189,2908.0
2020-05-12 11:15:00,572.62,574.33,572.62,574.17,5163.0,571.0795,572.7849,571.0795,572.6253,5163.0
2020-05-12 11:20:00,574.33,575.0,574.33,574.48,5707.0,572.7849,573.4531,572.7849,572.9345,5707.0
2020-05-12 11:25:00,574.3,576.57,574.15,574.53,14208.0,572.755,575.0189,572.6054,572.9844,14208.0
2020-05-12 11:30:00,574.54,575.71,573.16,573.16,5997.0,572.9943,574.1612,571.618,571.618,5997.0
2020-05-12 11:35:00,573.13,573.36,571.73,571.73,2438.0,571.5881,571.8175,570.1919,570.1919,2438.0
2020-05-12 11:40:00,572.22,572.85,571.92,572.74,4168.0,570.6806,571.3089,570.3814,571.1992,4168.0
2020-05-12 11:45:00,573.0,573.2,572.22,573.14,3747.0,571.4585,571.6579,570.6806,571.5981,3747.0
2020-05-12 11:50:00,573.27,573.38,572.49,572.59,3340.0,571.7278,571.8375,570.9498,571.0496,3340.0
2020-05-12 11:55:00,572.85,574.0,572.63,574.0,3255.0,571.3089,572.4558,571.0895,572.4558,3255.0
2020-05-12 12:00:00,574.19,574.19,571.2,571.7,4269.0,572.6453,572.6453,569.6633,570.162,4269.0
2020-05-12 12:05:00,571.45,571.45,569.79,569.79,4808.0,569.9126,569.9126,568.2571,568.2571,4808.0
2020-05-12 12:10:00,569.83,570.01,569.02,569.23,5212.0,568.297,568.4765,567.4892,567.6986,5212.0
2020-05-12 12:15:00,569.67,569.75,569.0,569.56,1813.0,568.1374,568.2172,567.4692,568.0277,1813.0
2020-05-12 12:20:00,569.5,570.48,568.75,570.4,11899.0,567.9679,568.9453,567.2199,568.8655,11899.0
2020-05-12 12:25:00,570.71,572.22,570.31,570.56,5598.0,569.1746,570.6806,568.7757,569.025,5598.0
2020-05-12 12:30:00,570.42,570.85,569.86,570.2,2920.0,568.8854,569.3143,568.3269,568.666,2920.0
2020-05-12 12:35:00,569.95,571.31,569.81,571.31,3138.0,568.4167,569.773,568.2771,569.773,3138.0
2020-05-12 12:40:00,571.68,572.22,570.62,572.22,3661.0,570.142,570.6806,569.0849,570.6806,3661.0
2020-05-12 12:45:00,572.53,572.84,571.39,571.47,3303.0,570.9897,571.2989,569.8528,569.9326,3303.0
2020-05-12 12:50:00,571.38,572.05,571.21,571.21,3522.0,569.8428,570.511,569.6733,569.6733,3522.0
2020-05-12 12:55:00,570.98,571.45,570.74,570.82,3216.0,569.4439,569.9126,569.2046,569.2843,3216.0
2020-05-12 13:00:00,570.8,570.98,570.08,570.2,4202.0,569.2644,569.4439,568.5463,568.666,4202.0
2020-05-12 13:05:00,570.36,571.31,570.36,570.99,2000.0,568.8256,569.773,568.8256,569.4539,2000.0
2020-05-12 13:10:00,570.89,570.89,569.66,569.84,3840.0,569.3542,569.3542,568.1275,568.307,3840.0
2020-05-12 13:15:00,569.79,569.93,569.23,569.38,5097.0,568.2571,568.3967,567.6986,567.8482,5097.0
2020-05-12 13:20:00,569.12,570.01,568.51,568.51,4164.0,567.5889,568.4765,566.9806,566.9806,4164.0
2020-05-12 13:25:00,568.75,570.15,568.16,569.71,5161.0,567.2199,568.6161,566.6315,568.1773,5161.0
2020-05-12 13:30:00,569.74,571.13,569.66,571.01,6916.0,568.2072,569.5935,568.1275,569.4738,6916.0
2020-05-12 13:35:00,570.85,572.83,570.81,571.66,10097.0,569.3143,571.2889,569.2744,570.1221,10097.0
2020-05-12 13:40:00,572.07,573.2,572.07,573.1,5323.0,570.531,571.6579,570.531,571.5582,5323.0
2020-05-12 13:45:00,573.37,573.92,572.29,572.84,3800.0,571.8275,572.376,570.7504,571.2989,3800.0
2020-05-12 13:50:00,572.22,573.0,571.61,572.71,5135.0,570.6806,571.4585,570.0722,571.1693,5135.0
2020-05-12 13:55:00,572.14,572.76,572.0,572.76,2974.0,570.6008,571.2191,570.4612,571.2191,2974.0
2020-05-12 14:00:00,572.53,572.53,569.91,569.92,3785.0,570.9897,570.9897,568.3768,568.3868,3785.0
2020-05-12 14:05:00,569.72,570.69,569.48,569.81,3410.0,568.1873,569.1547,567.9479,568.2771,3410.0
2020-05-12 14:10:00,569.58,569.64,568.5,568.53,5549.0,568.0477,568.1075,566.9706,567.0005,5549.0
2020-05-12 14:15:00,568.85,569.61,568.0,568.35,6140.0,567.3196,568.0776,566.4719,566.821,6140.0
2020-05-12 14:20:00,568.2,569.0,568.1,569.0,3293.0,566.6714,567.4692,566.5717,567.4692,3293.0
2020-05-12 14:25:00,569.41,569.41,568.34,568.42,1300.0,567.8781,567.8781,566.811,566.8908,1300.0
2020-05-12 14:30:00,568.0,568.14,567.24,568.12,3512.0,566.4719,566.6116,565.714,566.5916,3512.0
2020-05-12 14:35:00,567.63,568.58,567.3,567.82,4055.0,566.1029,567.0504,565.7738,566.2924,4055.0
2020-05-12 14:40:00,567.71,568.12,566.85,567.42,3347.0,566.1827,566.5916,565.325,565.8935,3347.0
2020-05-12 14:45:00,567.39,567.4,566.1,566.32,2694.0,565.8636,565.8735,564.577,564.7964,2694.0
2020-05-12 14:50:00,566.41,567.32,565.62,567.32,4020.0,564.8862,565.7938,564.0983,565.7938,4020.0
2020-05-12 14:55:00,566.9,567.48,566.11,566.74,2508.0,565.3749,565.9533,564.587,565.2153,2508.0
2020-05-12 15:00:00,566.14,566.45,565.11,565.82,6154.0,564.6169,564.9261,563.5897,564.2978,6154.0
2020-05-12 15:05:00,566.13,566.13,563.3,563.3,6340.0,564.607,564.607,561.7846,561.7846,6340.0
2020-05-12 15:10:00,563.68,564.46,562.6,562.75,5518.0,562.1636,562.9415,561.0865,561.2361,5518.0
2020-05-12 15:15:00,563.31,563.82,562.39,562.69,4922.0,561.7945,562.3032,560.877,561.1762,4922.0
2020-05-12 15:20:00,561.85,562.32,560.6,561.0,6192.0,560.3385,560.8072,559.0918,559.4908,6192.0
2020-05-12 15:25:00,561.0,562.31,560.61,561.65,3493.0,559.4908,560.7972,559.1018,560.139,3493.0
2020-05-12 15:30:00,561.64,561.76,560.25,561.48,5535.0,560.129,560.2487,558.7428,559.9695,5535.0
2020-05-12 15:35:00,561.31,561.31,559.2,559.77,8410.0,559.7999,559.7999,557.6956,558.2641,8410.0
2020-05-12 15:40:00,559.67,560.09,558.02,558.57,7564.0,558.1643,558.5832,556.5188,557.0673,7564.0
2020-05-12 15:45:00,558.0,558.52,557.22,557.7,7030.0,556.4988,557.0174,555.7209,556.1996,7030.0
2020-05-12 15:50:00,557.0,560.05,556.45,557.99,21774.0,555.5015,558.5433,554.953,556.4889,21774.0
2020-05-12 15:55:00,557.99,559.36,556.61,556.61,30973.0,556.4889,557.8552,555.1126,555.1126,30973.0
2020-05-13 09:30:00,560.65,564.38,560.34,562.99,13157.0,559.1417,562.8617,558.8325,561.4754,13157.0
2020-05-13 09:35:00,563.0,571.01,562.0,569.98,13501.0,561.4854,569.4738,560.4881,568.4466,13501.0
2020-05-13 09:40:00,569.95,569.95,567.13,568.01,4731.0,568.4167,568.4167,565.6043,566.4819,4731.0
2020-05-13 09:45:00,567.01,569.36,566.93,569.36,6711.0,565.4846,567.8283,565.4048,567.8283,6711.0
2020-05-13 09:50:00,570.22,574.93,569.58,572.95,15995.0,568.686,573.3833,568.0477,571.4086,15995.0
2020-05-13 09:55:00,572.83,574.02,572.31,574.0,6208.0,571.2889,572.4757,570.7703,572.4558,6208.0
2020-05-13 10:00:00,572.99,578.95,572.42,578.95,23287.0,571.4485,577.3925,570.88,577.3925,23287.0
2020-05-13 10:05:00,578.24,580.49,573.6,578.06,51208.0,576.6844,578.9283,572.0569,576.5049,51208.0
2020-05-13 10:10:00,577.72,578.92,576.68,578.82,10096.0,576.1658,577.3626,575.1286,577.2628,10096.0
2020-05-13 10:15:00,577.73,578.14,575.29,576.54,12097.0,576.1758,576.5846,573.7423,574.989,12097.0
2020-05-13 10:20:00,577.51,578.63,577.28,578.51,8142.0,575.9563,577.0733,575.727,576.9537,8142.0
2020-05-13 10:25:00,578.7,580.25,578.05,579.18,20389.0,577.1431,578.689,576.4949,577.6219,20389.0
2020-05-13 10:30:00,578.45,580.1,578.14,579.84,6574.0,576.8938,578.5394,576.5846,578.2801,6574.0
2020-05-13 10:35:00,579.25,580.35,578.57,579.64,9033.0,577.6917,578.7887,577.0135,578.0806,9033.0
2020-05-13 10:40:00,579.99,580.4,579.2,579.2,8207.0,578.4297,578.8386,577.6418,577.6418,8207.0
2020-05-13 10:45:00,579.2,579.88,578.61,579.51,3104.0,577.6418,578.32,577.0534,577.951,3104.0
2020-05-13 10:50:00,580.0,581.78,580.0,580.73,16723.0,578.4396,580.2149,578.4396,579.1677,16723.0
2020-05-13 10:55:00,580.81,581.08,578.55,579.26,7458.0,579.2475,579.5167,576.9935,577.7016,7458.0
2020-05-13 11:00:00,579.62,580.09,578.78,580.01,5405.0,578.0607,578.5294,577.2229,578.4496,5405.0
2020-05-13 11:05:00,580.38,580.85,579.28,579.29,9107.0,578.8186,579.2874,577.7216,577.7316,9107.0
2020-05-13 11:10:00,578.87,579.58,578.01,578.29,9493.0,577.3127,578.0208,576.455,576.7342,9493.0
2020-05-13 11:15:00,578.47,578.63,575.96,575.96,6804.0,576.9138,577.0733,574.4105,574.4105,6804.0
2020-05-13 11:20:00,576.44,576.44,571.0,572.0,13506.0,574.8892,574.8892,569.4639,570.4612,13506.0
2020-05-13 11:25:00,571.95,572.31,569.44,572.3,7865.0,570.4113,570.7703,567.9081,570.7604,7865.0
2020-05-13 11:30:00,572.76,572.76,571.24,571.55,2576.0,571.2191,571.2191,569.7032,570.0124,2576.0
2020-05-13 11:35:00,571.29,571.3,566.89,568.69,6529.0,569.7531,569.7631,565.3649,567.1601,6529.0
2020-05-13 11:40:00,569.34,569.34,566.0,566.02,1600.0,567.8083,567.8083,564.4773,564.4973,1600.0
2020-05-13 11:45:00,567.07,567.85,566.19,567.79,14271.0,565.5444,566.3223,564.6668,566.2625,14271.0
2020-05-13 11:50:00,567.54,570.21,566.77,566.77,3932.0,566.0132,568.676,565.2452,565.2452,3932.0
2020-05-13 11:55:00,565.48,567.12,564.86,566.05,5020.0,563.9587,565.5943,563.3404,564.5272,5020.0
2020-05-13 12:00:00,566.34,566.34,563.25,563.25,2393.0,564.8164,564.8164,561.7347,561.7347,2393.0
2020-05-13 12:05:00,563.52,566.16,562.97,564.27,4788.0,562.004,564.6369,561.4555,562.752,4788.0
2020-05-13 12:10:00,564.14,564.14,561.46,561.65,2171.0,562.6223,562.6223,559.9495,560.139,2171.0
2020-05-13 12:15:00,561.0,561.17,558.51,560.45,4186.0,559.4908,559.6603,557.0075,558.9422,4186.0
2020-05-13 12:20:00,560.31,563.76,560.31,562.38,4356.0,558.8026,562.2433,558.8026,560.867,4356.0
2020-05-13 12:25:00,561.39,567.4,561.37,566.0,5500.0,559.8797,565.8735,559.8598,564.4773,5500.0
2020-05-13 12:30:00,566.05,569.13,564.09,567.44,6563.0,564.5272,567.5989,562.5724,565.9134,6563.0
2020-05-13 12:35:00,567.44,571.4,565.85,570.09,5690.0,565.9134,569.8628,564.3277,568.5563,5690.0
2020-05-13 12:40:00,570.82,571.69,569.43,571.69,3616.0,569.2843,570.152,567.8981,570.152,3616.0
2020-05-13 12:45:00,571.58,573.88,571.58,573.53,2939.0,570.0423,572.3361,570.0423,571.9871,2939.0
2020-05-13 12:50:00,573.57,574.5,572.94,574.21,10885.0,572.0269,572.9544,571.3986,572.6652,10885.0
2020-05-13 12:55:00,575.0,575.0,570.82,570.86,11131.0,573.4531,573.4531,569.2843,569.3242,11131.0
2020-05-13 13:00:00,570.74,570.74,567.53,568.62,6990.0,569.2046,569.2046,566.0032,567.0903,6990.0
2020-05-13 13:05:00,568.62,568.63,565.75,566.24,6288.0,567.0903,567.1002,564.228,564.7167,6288.0
2020-05-13 13:10:00,569.1,570.89,569.1,569.83,3217.0,567.569,569.3542,567.569,568.297,3217.0
2020-05-13 13:15:00,570.13,572.2,569.9,571.23,5359.0,568.5962,570.6606,568.3668,569.6932,5359.0
2020-05-13 13:20:00,570.49,570.81,570.07,570.08,1700.0,568.9552,569.2744,568.5364,568.5463,1700.0
2020-05-13 13:25:00,570.46,571.87,570.46,570.46,1445.0,568.9253,570.3315,568.9253,568.9253,1445.0
2020-05-13 13:30:00,571.08,571.38,570.0,571.38,2684.0,569.5436,569.8428,568.4665,569.8428,2684.0
2020-05-13 13:35:00,571.45,572.81,571.44,572.81,1671.0,569.9126,571.269,569.9027,571.269,1671.0
2020-05-13 13:40:00,573.07,573.7,572.49,573.7,1828.0,571.5283,572.1566,570.9498,572.1566,1828.0
2020-05-13 13:45:00,573.64,574.98,573.24,574.55,5288.0,572.0968,573.4332,571.6978,573.0043,5288.0
2020-05-13 13:50:00,573.87,576.3,573.87,575.33,5412.0,572.3261,574.7496,572.3261,573.7822,5412.0
2020-05-13 13:55:00,575.82,575.9,575.02,575.62,2050.0,574.2709,574.3507,573.473,574.0714,2050.0
2020-05-13 14:00:00,575.19,575.56,574.22,575.12,5636.0,573.6426,574.0116,572.6752,573.5728,5636.0
2020-05-13 14:05:00,574.94,579.49,574.94,579.25,14806.0,573.3933,577.931,573.3933,577.6917,14806.0
2020-05-13 14:10:00,578.88,579.25,576.72,577.01,5115.0,577.3227,577.6917,575.1685,575.4577,5115.0
2020-05-13 14:15:00,575.99,578.76,575.88,578.44,6809.0,574.4404,577.203,574.3307,576.8838,6809.0
2020-05-13 14:20:00,577.72,578.17,576.01,576.79,4883.0,576.1658,576.6146,574.4604,575.2383,4883.0
2020-05-13 14:25:00,576.45,576.99,576.06,576.57,1789.0,574.8992,575.4377,574.5102,575.0189,1789.0
2020-05-13 14:30:00,576.28,576.54,576.07,576.07,1700.0,574.7297,574.989,574.5202,574.5202,1700.0
2020-05-13 14:35:00,575.3,576.0,574.91,575.27,6411.0,573.7523,574.4504,573.3633,573.7224,6411.0
2020-05-13 14:40:00,574.92,574.92,573.33,573.33,1311.0,573.3733,573.3733,571.7876,571.7876,1311.0
2020-05-13 14:45:00,573.78,576.08,573.78,576.0,6439.0,572.2364,574.5302,572.2364,574.4504,6439.0
2020-05-13 14:50:00,576.69,577.53,576.42,577.2,4244.0,575.1385,575.9763,574.8693,575.6472,4244.0
2020-05-13 14:55:00,577.22,577.22,574.87,575.43,4040.0,575.6671,575.6671,573.3234,573.8819,4040.0
2020-05-13 15:00:00,575.61,578.0,575.61,577.28,15920.0,574.0615,576.445,574.0615,575.727,15920.0
2020-05-13 15:05:00,577.46,577.46,575.6,576.3,1775.0,575.9065,575.9065,574.0515,574.7496,1775.0
2020-05-13 15:10:00,576.63,576.71,575.37,575.38,3057.0,575.0787,575.1585,573.8221,573.8321,3057.0
2020-05-13 15:15:00,575.19,576.03,574.41,576.02,3971.0,573.6426,574.4803,572.8647,574.4704,3971.0
2020-05-13 15:20:00,576.81,576.81,574.0,574.0,1989.0,575.2582,575.2582,572.4558,572.4558,1989.0
2020-05-13 15:25:00,574.27,574.27,572.08,574.19,3876.0,572.7251,572.7251,570.541,572.6453,3876.0
2020-05-13 15:30:00,573.71,574.43,572.7,573.8,4157.0,572.1666,572.8846,571.1593,572.2563,4157.0
2020-05-13 15:35:00,573.57,574.96,572.64,572.88,3998.0,572.0269,573.4132,571.0994,571.3388,3998.0
2020-05-13 15:40:00,573.34,574.11,572.81,573.86,5703.0,571.7976,572.5655,571.269,572.3162,5703.0
2020-05-13 15:45:00,573.57,576.8,572.96,576.52,9602.0,572.0269,575.2483,571.4186,574.969,9602.0
2020-05-13 15:50:00,576.19,578.77,575.66,577.69,20431.0,574.6399,577.213,574.1113,576.1359,20431.0
2020-05-13 15:55:00,578.14,578.14,576.63,577.12,34225.0,576.5846,576.5846,575.0787,575.5674,34225.0
2020-05-14 09:30:00,577.18,580.37,574.95,577.81,40837.0,575.6272,578.8086,573.4032,576.2555,40837.0
2020-05-14 09:35:00,577.45,580.77,577.07,577.65,14117.0,575.8965,579.2076,575.5175,576.096,14117.0
2020-05-14 09:40:00,577.08,579.2,576.9,578.0,5045.0,575.5275,577.6418,575.348,576.445,5045.0
2020-05-14 09:45:00,578.07,579.71,575.92,576.95,5566.0,576.5148,578.1504,574.3706,575.3979,5566.0
2020-05-14 09:50:00,576.68,577.62,572.43,573.0,5814.0,575.1286,576.066,570.89,571.4585,5814.0
2020-05-14 09:55:00,572.13,576.08,572.13,573.94,6480.0,570.5908,574.5302,570.5908,572.3959,6480.0
2020-05-14 10:00:00,573.37,574.6,572.88,573.54,3200.0,571.8275,573.0542,571.3388,571.997,3200.0
2020-05-14 10:05:00,574.01,576.95,572.85,574.63,3985.0,572.4658,575.3979,571.3089,573.0841,3985.0
2020-05-14 10:10:00,574.65,575.39,573.36,573.36,2144.0,573.104,573.842,571.8175,571.8175,2144.0
2020-05-14 10:15:00,573.62,575.11,572.32,573.28,9371.0,572.0768,573.5628,570.7803,571.7377,9371.0
2020-05-14 10:20:00,574.26,575.23,574.03,575.23,5248.0,572.7151,573.6825,572.4857,573.6825,5248.0
2020-05-14 10:25:00,575.25,575.75,572.29,572.29,6171.0,573.7024,574.2011,570.7504,570.7504,6171.0
2020-05-14 10:30:00,572.24,572.24,569.02,569.02,6482.0,570.7005,570.7005,567.4892,567.4892,6482.0
2020-05-14 10:35:00,569.33,570.25,567.81,570.04,4439.0,567.7984,568.7159,566.2824,568.5064,4439.0
2020-05-14 10:40:00,569.5,570.0,567.9,570.0,1916.0,567.9679,568.4665,566.3722,568.4665,1916.0
2020-05-14 10:45:00,568.83,569.87,567.05,569.68,3900.0,567.2997,568.3369,565.5245,568.1474,3900.0
2020-05-14 10:50:00,568.83,569.42,566.79,567.92,2888.0,567.2997,567.8881,565.2652,566.3921,2888.0
2020-05-14 10:55:00,567.58,568.33,567.02,567.36,1725.0,566.0531,566.801,565.4946,565.8336,1725.0
2020-05-14 11:00:00,568.33,569.16,568.25,568.77,826.0,566.801,567.6288,566.7213,567.2399,826.0
2020-05-14 11:05:00,568.61,568.88,567.4,568.36,3402.0,567.0803,567.3496,565.8735,566.831,3402.0
2020-05-14 11:10:00,568.28,570.67,568.28,569.89,2550.0,566.7512,569.1347,566.7512,568.3568,2550.0
2020-05-14 11:15:00,570.12,571.76,569.72,571.76,3200.0,568.5862,570.2218,568.1873,570.2218,3200.0
2020-05-14 11:20:00,571.44,572.45,570.46,571.79,4936.0,569.9027,570.91,568.9253,570.2517,4936.0
2020-05-14 11:25:00,571.95,572.88,571.68,571.76,3355.0,570.4113,571.3388,570.142,570.2218,3355.0
2020-05-14 11:30:00,573.84,574.32,571.89,571.89,5562.0,572.2962,572.7749,570.3515,570.3515,5562.0
2020-05-14 11:35:00,571.95,573.36,571.5,571.54,3921.0,570.4113,571.8175,569.9625,570.0024,3921.0
2020-05-14 11:40:00,571.15,571.61,570.89,571.61,500.0,569.6135,570.0722,569.3542,570.0722,500.0
2020-05-14 11:45:00,571.16,571.33,569.88,570.23,2761.0,569.6234,569.793,568.3469,568.6959,2761.0
2020-05-14 11:50:00,569.68,570.94,569.14,570.94,1809.0,568.1474,569.404,567.6089,569.404,1809.0
2020-05-14 11:55:00,570.86,570.86,569.34,569.84,2625.0,569.3242,569.3242,567.8083,568.307,2625.0
2020-05-14 12:00:00,569.79,570.66,569.64,569.69,2600.0,568.2571,569.1248,568.1075,568.1574,2600.0
2020-05-14 12:05:00,569.02,569.54,568.49,569.54,2000.0,567.4892,568.0078,566.9606,568.0078,2000.0
2020-05-14 12:10:00,569.52,570.07,569.22,569.45,1600.0,567.9878,568.5364,567.6886,567.918,1600.0
2020-05-14 12:15:00,570.06,571.63,569.59,570.88,3220.0,568.5264,570.0922,568.0577,569.3442,3220.0
2020-05-14 12:20:00,570.63,573.33,570.62,573.13,6270.0,569.0949,571.7876,569.0849,571.5881,6270.0
2020-05-14 12:25:00,572.82,572.9,571.89,571.89,6300.0,571.279,571.3587,570.3515,570.3515,6300.0
2020-05-14 12:30:00,572.0,573.17,571.67,572.71,8624.0,570.4612,571.628,570.1321,571.1693,8624.0
2020-05-14 12:35:00,572.31,573.2,572.17,572.23,1840.0,570.7703,571.6579,570.6307,570.6905,1840.0
2020-05-14 12:40:00,572.62,572.87,572.22,572.22,1408.0,571.0795,571.3288,570.6806,570.6806,1408.0
2020-05-14 12:45:00,571.91,572.62,571.38,571.38,2730.0,570.3714,571.0795,569.8428,569.8428,2730.0
2020-05-14 12:50:00,571.26,572.5,571.21,571.34,3551.0,569.7232,570.9598,569.6733,569.8029,3551.0
2020-05-14 12:55:00,571.86,572.66,571.56,571.85,4782.0,570.3215,571.1194,570.0224,570.3116,4782.0
2020-05-14 13:00:00,571.61,573.1,571.61,571.69,2800.0,570.0722,571.5582,570.0722,570.152,2800.0
2020-05-14 13:05:00,571.84,572.7,571.39,571.84,1888.0,570.3016,571.1593,569.8528,570.3016,1888.0
2020-05-14 13:10:00,571.84,571.84,570.87,570.96,1894.0,570.3016,570.3016,569.3342,569.424,1894.0
2020-05-14 13:15:00,571.0,571.59,570.74,571.59,1175.0,569.4639,570.0523,569.2046,570.0523,1175.0
2020-05-14 13:20:00,571.53,572.43,571.42,572.23,3552.0,569.9924,570.89,569.8827,570.6905,3552.0
2020-05-14 13:25:00,572.44,573.0,571.95,572.04,6582.0,570.9,571.4585,570.4113,570.5011,6582.0
2020-05-14 13:30:00,572.2,573.79,572.19,572.89,2000.0,570.6606,572.2464,570.6507,571.3488,2000.0
2020-05-14 13:35:00,572.88,572.88,571.21,571.21,2413.0,571.3388,571.3388,569.6733,569.6733,2413.0
2020-05-14 13:40:00,571.53,571.64,571.07,571.44,2789.0,569.9924,570.1021,569.5337,569.9027,2789.0
2020-05-14 13:45:00,571.33,571.58,570.2,570.2,2573.0,569.793,570.0423,568.666,568.666,2573.0
2020-05-14 13:50:00,570.16,570.76,569.76,570.51,2826.0,568.6261,569.2245,568.2272,568.9752,2826.0
2020-05-14 13:55:00,570.52,570.56,569.37,569.65,3310.0,568.9851,569.025,567.8382,568.1175,3310.0
2020-05-14 14:00:00,569.63,569.93,568.57,569.58,4400.0,568.0975,568.3967,567.0404,568.0477,4400.0
2020-05-14 14:05:00,569.83,570.01,569.19,569.97,1344.0,568.297,568.4765,567.6587,568.4366,1344.0
2020-05-14 14:10:00,570.37,570.58,569.77,570.48,4527.0,568.8356,569.045,568.2372,568.9453,4527.0
2020-05-14 14:15:00,570.72,571.41,569.55,570.34,5036.0,569.1846,569.8728,568.0178,568.8056,5036.0
2020-05-14 14:20:00,570.25,570.84,569.57,569.58,3100.0,568.7159,569.3043,568.0377,568.0477,3100.0
2020-05-14 14:25:00,569.83,570.22,569.49,569.49,1500.0,568.297,568.686,567.9579,567.9579,1500.0
2020-05-14 14:30:00,570.01,570.01,569.1,569.1,2746.0,568.4765,568.4765,567.569,567.569,2746.0
2020-05-14 14:35:00,568.62,569.48,568.62,569.43,1100.0,567.0903,567.9479,567.0903,567.8981,1100.0
2020-05-14 14:40:00,569.49,569.58,568.75,568.83,2800.0,567.9579,568.0477,567.2199,567.2997,2800.0
2020-05-14 14:45:00,568.88,568.88,568.17,568.22,3396.0,567.3496,567.3496,566.6415,566.6913,3396.0
2020-05-14 14:50:00,568.04,569.46,568.04,569.46,1050.0,566.5118,567.928,566.5118,567.928,1050.0
2020-05-14 14:55:00,569.48,569.48,568.13,568.44,2750.0,567.9479,567.9479,566.6016,566.9107,2750.0
2020-05-14 15:00:00,568.45,569.72,568.34,569.72,5260.0,566.9207,568.1873,566.811,568.1873,5260.0
2020-05-14 15:05:00,569.72,569.72,568.64,569.25,5718.0,568.1873,568.1873,567.1102,567.7186,5718.0
2020-05-14 15:10:00,568.87,568.95,567.86,568.52,5180.0,567.3396,567.4194,566.3323,566.9905,5180.0
2020-05-14 15:15:00,568.77,568.92,567.03,567.03,3444.0,567.2399,567.3895,565.5045,565.5045,3444.0
2020-05-14 15:20:00,566.9,567.52,566.75,567.09,7251.0,565.3749,565.9932,565.2253,565.5644,7251.0
2020-05-14 15:25:00,567.21,567.41,566.68,566.97,5056.0,565.6841,565.8835,565.1555,565.4447,5056.0
2020-05-14 15:30:00,566.81,566.81,566.0,566.3,7200.0,565.2851,565.2851,564.4773,564.7765,7200.0
2020-05-14 15:35:00,566.29,566.75,565.6,566.74,6813.0,564.7665,565.2253,564.0784,565.2153,6813.0
2020-05-14 15:40:00,566.39,567.3,565.97,566.88,6193.0,564.8663,565.7738,564.4474,565.3549,6193.0
2020-05-14 15:45:00,567.52,568.62,567.52,568.62,5426.0,565.9932,567.0903,565.9932,567.0903,5426.0
2020-05-14 15:50:00,568.74,571.74,567.95,570.59,13234.0,567.2099,570.2019,566.4221,569.055,13234.0
2020-05-14 15:55:00,570.74,571.19,569.44,570.95,26515.0,569.2046,569.6533,567.9081,569.414,26515.0
2020-05-15 09:30:00,566.78,572.71,566.78,566.92,40260.0,565.2552,571.1693,565.2552,565.3948,40260.0
2020-05-15 09:35:00,567.24,568.6,563.08,566.44,7566.0,565.714,567.0703,561.5652,564.9161,7566.0
2020-05-15 09:40:00,566.44,570.52,564.2,568.27,11036.0,564.9161,568.9851,562.6822,566.7412,11036.0
2020-05-15 09:45:00,567.49,568.68,565.54,568.07,5735.0,565.9633,567.1501,564.0185,566.5417,5735.0
2020-05-15 09:50:00,568.13,573.85,568.13,573.85,7870.0,566.6016,572.3062,566.6016,572.3062,7870.0
2020-05-15 09:55:00,573.26,576.93,573.26,575.44,11887.0,571.7178,575.3779,571.7178,573.8919,11887.0
2020-05-15 10:00:00,575.44,577.0,572.1,573.38,8919.0,573.8919,575.4477,570.5609,571.8375,8919.0
2020-05-15 10:05:00,573.34,573.79,569.71,572.21,16304.0,571.7976,572.2464,568.1773,570.6706,16304.0
2020-05-15 10:10:00,573.2,575.85,573.2,575.85,4276.0,571.6579,574.3008,571.6579,574.3008,4276.0
2020-05-15 10:15:00,575.59,575.59,574.41,574.74,2025.0,574.0415,574.0415,572.8647,573.1938,2025.0
2020-05-15 10:20:00,574.17,574.17,571.53,571.96,2982.0,572.6253,572.6253,569.9924,570.4213,2982.0
2020-05-15 10:25:00,571.97,572.14,570.01,571.21,5620.0,570.4312,570.6008,568.4765,569.6733,5620.0
2020-05-15 10:30:00,570.47,570.47,569.0,569.29,4938.0,568.9353,568.9353,567.4692,567.7585,4938.0
2020-05-15 10:35:00,569.29,570.52,568.21,569.64,2500.0,567.7585,568.9851,566.6814,568.1075,2500.0
2020-05-15 10:40:00,569.28,570.19,568.43,569.27,2403.0,567.7485,568.656,566.9008,567.7385,2403.0
2020-05-15 10:45:00,569.17,570.09,568.72,570.09,5450.0,567.6388,568.5563,567.19,568.5563,5450.0
2020-05-15 10:50:00,570.35,570.52,568.76,568.84,2100.0,568.8156,568.9851,567.2299,567.3097,2100.0
2020-05-15 10:55:00,568.28,568.75,567.77,568.27,1800.0,566.7512,567.2199,566.2425,566.7412,1800.0
2020-05-15 11:00:00,567.96,568.44,567.0,567.66,2479.0,566.432,566.9107,565.4746,566.1328,2479.0
2020-05-15 11:05:00,569.17,569.29,568.4,569.26,600.0,567.6388,567.7585,566.8709,567.7285,600.0
2020-05-15 11:10:00,568.83,569.46,568.61,569.46,1100.0,567.2997,567.928,567.0803,567.928,1100.0
2020-05-15 11:15:00,568.95,570.03,568.95,570.03,1148.0,567.4194,568.4965,567.4194,568.4965,1148.0
2020-05-15 11:20:00,570.33,570.71,569.3,570.62,3200.0,568.7957,569.1746,567.7684,569.0849,3200.0
2020-05-15 11:25:00,570.63,571.24,569.01,569.01,3191.0,569.0949,569.7032,567.4792,567.4792,3191.0
2020-05-15 11:30:00,569.06,570.24,569.06,570.24,925.0,567.5291,568.7059,567.5291,568.7059,925.0
2020-05-15 11:35:00,569.38,570.25,569.16,570.24,8438.0,567.8482,568.7159,567.6288,568.7059,8438.0
2020-05-15 11:40:00,570.25,571.77,569.81,571.45,7549.0,568.7159,570.2318,568.2771,569.9126,7549.0
2020-05-15 11:45:00,571.77,572.49,571.37,572.1,3800.0,570.2318,570.9498,569.8329,570.5609,3800.0
2020-05-15 11:50:00,572.49,572.49,570.66,571.3,8250.0,570.9498,570.9498,569.1248,569.7631,8250.0
2020-05-15 11:55:00,571.53,571.85,569.92,570.62,5453.0,569.9924,570.3116,568.3868,569.0849,5453.0
2020-05-15 12:00:00,570.96,572.33,570.9,571.61,1900.0,569.424,570.7903,569.3641,570.0722,1900.0
2020-05-15 12:05:00,571.74,572.68,571.44,572.68,4465.0,570.2019,571.1393,569.9027,571.1393,4465.0
2020-05-15 12:10:00,572.46,573.39,572.44,573.32,2250.0,570.9199,571.8474,570.9,571.7776,2250.0
2020-05-15 12:15:00,573.75,574.99,573.66,574.72,2500.0,572.2065,573.4431,572.1167,573.1738,2500.0
2020-05-15 12:20:00,574.63,574.67,570.62,572.47,12540.0,573.0841,573.124,569.0849,570.9299,12540.0
2020-05-15 12:25:00,572.51,572.51,571.8,572.18,8641.0,570.9698,570.9698,570.2617,570.6407,8641.0
2020-05-15 12:30:00,571.69,572.33,570.99,571.77,3270.0,570.152,570.7903,569.4539,570.2318,3270.0
2020-05-15 12:35:00,572.27,572.37,572.02,572.23,2000.0,570.7304,570.8302,570.4811,570.6905,2000.0
2020-05-15 12:40:00,572.25,572.87,571.55,571.8,6038.0,570.7105,571.3288,570.0124,570.2617,6038.0
2020-05-15 12:45:00,571.21,571.53,569.65,570.9,1700.0,569.6733,569.9924,568.1175,569.3641,1700.0
2020-05-15 12:50:00,570.97,571.68,570.92,571.35,1300.0,569.4339,570.142,569.3841,569.8129,1300.0
2020-05-15 12:55:00,571.08,572.0,570.53,572.0,4464.0,569.5436,570.4612,568.9951,570.4612,4464.0
2020-05-15 13:00:00,572.87,574.4,572.87,573.67,1629.0,571.3288,572.8547,571.3288,572.1267,1629.0
2020-05-15 13:05:00,573.97,574.2,573.33,573.75,2950.0,572.4259,572.6552,571.7876,572.2065,2950.0
2020-05-15 13:10:00,574.18,576.2,574.18,576.2,5453.0,572.6353,574.6499,572.6353,574.6499,5453.0
2020-05-15 13:15:00,576.1,576.59,574.65,574.94,5008.0,574.5501,575.0388,573.104,573.3933,5008.0
2020-05-15 13:20:00,575.16,575.16,573.21,573.38,5913.0,573.6127,573.6127,571.6679,571.8375,5913.0
2020-05-15 13:25:00,573.82,574.49,573.73,574.49,1358.0,572.2763,572.9445,572.1865,572.9445,1358.0
2020-05-15 13:30:00,574.08,574.48,572.16,572.16,5805.0,572.5356,572.9345,570.6207,570.6207,5805.0
2020-05-15 13:35:00,572.38,572.61,571.91,571.98,2290.0,570.8401,571.0695,570.3714,570.4412,2290.0
2020-05-15 13:40:00,571.76,572.25,570.86,571.55,4056.0,570.2218,570.7105,569.3242,570.0124,4056.0
2020-05-15 13:45:00,571.65,571.66,570.3,571.11,3848.0,570.1121,570.1221,568.7657,569.5736,3848.0
2020-05-15 13:50:00,571.11,571.87,571.0,571.31,2101.0,569.5736,570.3315,569.4639,569.773,2101.0
2020-05-15 13:55:00,571.66,572.11,571.32,571.32,6622.0,570.1221,570.5709,569.783,569.783,6622.0
2020-05-15 14:00:00,571.78,573.08,571.66,573.08,24550.0,570.2418,571.5383,570.1221,571.5383,24550.0
2020-05-15 14:05:00,573.04,573.04,571.77,571.87,1800.0,571.4984,571.4984,570.2318,570.3315,1800.0
2020-05-15 14:10:00,572.08,573.62,571.76,573.62,1800.0,570.541,572.0768,570.2218,572.0768,1800.0
2020-05-15 14:15:00,573.29,574.2,573.24,574.2,2675.0,571.7477,572.6552,571.6978,572.6552,2675.0
2020-05-15 14:20:00,574.49,575.0,573.92,574.01,7501.0,572.9445,573.4531,572.376,572.4658,7501.0
2020-05-15 14:25:00,574.69,575.0,573.94,574.33,3305.0,573.1439,573.4531,572.3959,572.7849,3305.0
2020-05-15 14:30:00,574.25,574.25,573.01,573.14,2710.0,572.7051,572.7051,571.4684,571.5981,2710.0
2020-05-15 14:35:00,573.37,573.37,571.49,571.5,4539.0,571.8275,571.8275,569.9525,569.9625,4539.0
2020-05-15 14:40:00,571.84,572.25,570.81,571.06,4886.0,570.3016,570.7105,569.2744,569.5237,4886.0
2020-05-15 14:45:00,570.5,571.27,570.37,570.9,4165.0,568.9652,569.7331,568.8356,569.3641,4165.0
2020-05-15 14:50:00,571.49,571.93,571.2,571.66,2302.0,569.9525,570.3914,569.6633,570.1221,2302.0
2020-05-15 14:55:00,572.21,572.22,570.12,570.13,7235.0,570.6706,570.6806,568.5862,568.5962,7235.0
2020-05-15 15:00:00,570.34,572.26,570.21,572.19,3431.0,568.8056,570.7205,568.676,570.6507,3431.0
2020-05-15 15:05:00,572.1,572.97,572.1,572.19,3932.0,570.5609,571.4286,570.5609,570.6507,3932.0
2020-05-15 15:10:00,572.51,572.61,571.42,572.07,2857.0,570.9698,571.0695,569.8827,570.531,2857.0
2020-05-15 15:15:00,572.25,573.06,571.95,572.7,2617.0,570.7105,571.5183,570.4113,571.1593,2617.0
2020-05-15 15:20:00,572.69,573.24,572.39,572.95,5494.0,571.1493,571.6978,570.8501,571.4086,5494.0
2020-05-15 15:25:00,572.99,573.89,572.95,573.89,3212.0,571.4485,572.3461,571.4086,572.3461,3212.0
2020-05-15 15:30:00,573.71,574.89,573.7,574.89,5511.0,572.1666,573.3434,572.1566,573.3434,5511.0
2020-05-15 15:35:00,574.93,575.15,573.53,573.82,4174.0,573.3833,573.6027,571.9871,572.2763,4174.0
2020-05-15 15:40:00,573.74,574.26,572.23,573.8,3527.0,572.1965,572.7151,570.6905,572.2563,3527.0
2020-05-15 15:45:00,574.15,575.5,573.87,574.85,7260.0,572.6054,573.9518,572.3261,573.3035,7260.0
2020-05-15 15:50:00,574.53,575.9,573.8,575.58,11393.0,572.9844,574.3507,572.2563,574.0315,11393.0
2020-05-15 15:55:00,575.23,576.99,575.19,576.72,22518.0,573.6825,575.4377,573.6426,575.1685,22518.0
2020-05-18 09:30:00,582.0,583.54,573.21,575.73,45389.0,580.4343,581.9701,571.6679,574.1811,45389.0
2020-05-18 09:35:00,575.71,578.04,574.2,575.09,11277.0,574.1612,576.4849,572.6552,573.5429,11277.0
2020-05-18 09:40:00,575.04,575.04,568.86,569.34,9152.0,573.493,573.493,567.3296,567.8083,9152.0
2020-05-18 09:45:00,569.64,573.29,569.64,570.6,9856.0,568.1075,571.7477,568.1075,569.0649,9856.0
2020-05-18 09:50:00,571.0,571.0,568.11,569.37,7387.0,569.4639,569.4639,566.5816,567.8382,7387.0
2020-05-18 09:55:00,569.41,570.04,567.5,569.25,8208.0,567.8781,568.5064,565.9733,567.7186,8208.0
2020-05-18 10:00:00,570.42,570.48,564.1,565.27,11581.0,568.8854,568.9453,562.5824,563.7493,11581.0
2020-05-18 10:05:00,566.23,566.92,562.17,565.0,6215.0,564.7067,565.3948,560.6576,563.48,6215.0
2020-05-18 10:10:00,565.1,565.64,562.0,562.29,10651.0,563.5797,564.1183,560.4881,560.7773,10651.0
2020-05-18 10:15:00,562.18,563.17,561.29,562.1,9264.0,560.6676,561.6549,559.78,560.5878,9264.0
2020-05-18 10:20:00,562.25,562.25,559.0,560.33,8542.0,560.7374,560.7374,557.4961,558.8226,8542.0
2020-05-18 10:25:00,561.18,561.21,558.88,560.65,12245.0,559.6703,559.7002,557.3765,559.1417,12245.0
2020-05-18 10:30:00,560.15,563.23,560.15,561.71,11460.0,558.643,561.7148,558.643,560.1988,11460.0
2020-05-18 10:35:00,562.35,565.0,562.0,563.75,9852.0,560.8371,563.48,560.4881,562.2334,9852.0
2020-05-18 10:40:00,563.8,566.0,563.71,565.89,3261.0,562.2832,564.4773,562.1935,564.3676,3261.0
2020-05-18 10:45:00,565.75,565.76,563.77,563.77,6166.0,564.228,564.238,562.2533,562.2533,6166.0
2020-05-18 10:50:00,564.11,565.65,563.75,563.91,5950.0,562.5924,564.1283,562.2334,562.3929,5950.0
2020-05-18 10:55:00,564.01,565.25,563.65,564.75,4467.0,562.4927,563.7293,562.1336,563.2307,4467.0
2020-05-18 11:00:00,565.11,566.46,564.33,566.17,7575.0,563.5897,564.9361,562.8118,564.6469,7575.0
2020-05-18 11:05:00,566.45,568.18,566.45,567.58,5930.0,564.9261,566.6514,564.9261,566.0531,5930.0
2020-05-18 11:10:00,567.95,568.51,566.76,567.43,3981.0,566.4221,566.9806,565.2353,565.9035,3981.0
2020-05-18 11:15:00,567.8,569.01,567.51,567.54,7050.0,566.2725,567.4792,565.9832,566.0132,7050.0
2020-05-18 11:20:00,567.07,567.07,565.66,566.03,3958.0,565.5444,565.5444,564.1382,564.5072,3958.0
2020-05-18 11:25:00,566.29,566.89,564.46,565.2,4522.0,564.7665,565.3649,562.9415,563.6795,4522.0
2020-05-18 11:30:00,565.24,566.18,565.24,565.74,2809.0,563.7194,564.6568,563.7194,564.218,2809.0
2020-05-18 11:35:00,566.12,567.93,566.12,567.48,5413.0,564.597,566.4021,564.597,565.9533,5413.0
2020-05-18 11:40:00,567.61,568.51,567.1,568.43,7225.0,566.083,566.9806,565.5743,566.9008,7225.0
2020-05-18 11:45:00,568.06,568.57,567.47,568.21,2962.0,566.5318,567.0404,565.9434,566.6814,2962.0
2020-05-18 11:50:00,568.01,568.23,566.98,567.79,3637.0,566.4819,566.7013,565.4547,566.2625,3637.0
2020-05-18 11:55:00,567.87,568.0,567.29,567.65,2690.0,566.3423,566.4719,565.7638,566.1229,2690.0
2020-05-18 12:00:00,567.87,567.93,566.5,567.01,4440.0,566.3423,566.4021,564.976,565.4846,4440.0
2020-05-18 12:05:00,566.69,568.25,566.29,567.77,9430.0,565.1655,566.7213,564.7665,566.2425,9430.0
2020-05-18 12:10:00,567.1,568.25,567.1,568.25,4400.0,565.5743,566.7213,565.5743,566.7213,4400.0
2020-05-18 12:15:00,568.09,568.09,567.4,567.97,3617.0,566.5617,566.5617,565.8735,566.442,3617.0
2020-05-18 12:20:00,567.98,568.25,567.62,568.0,5398.0,566.452,566.7213,566.093,566.4719,5398.0
2020-05-18 12:25:00,568.24,568.54,567.51,567.54,7341.0,566.7113,567.0105,565.9832,566.0132,7341.0
2020-05-18 12:30:00,567.73,567.74,565.82,565.94,2400.0,566.2027,566.2126,564.2978,564.4175,2400.0
2020-05-18 12:35:00,566.33,567.14,566.02,566.9,3855.0,564.8064,565.6142,564.4973,565.3749,3855.0
2020-05-18 12:40:00,566.6,566.93,565.0,566.93,10264.0,565.0757,565.4048,563.48,565.4048,10264.0
2020-05-18 12:45:00,566.66,567.6,566.08,566.34,3084.0,565.1355,566.073,564.5571,564.8164,3084.0
2020-05-18 12:50:00,566.65,567.09,566.06,566.13,2090.0,565.1256,565.5644,564.5371,564.607,2090.0
2020-05-18 12:55:00,566.44,567.46,566.18,566.6,7703.0,564.9161,565.9334,564.6568,565.0757,7703.0
2020-05-18 13:00:00,566.49,567.75,566.33,567.1,9503.0,564.966,566.2226,564.8064,565.5743,9503.0
2020-05-18 13:05:00,567.19,567.19,565.24,565.24,4303.0,565.6641,565.6641,563.7194,563.7194,4303.0
2020-05-18 13:10:00,564.96,565.16,564.12,564.63,3800.0,563.4401,563.6396,562.6024,563.111,3800.0
2020-05-18 13:15:00,564.66,566.05,564.6,565.63,3776.0,563.1409,564.5272,563.0811,564.1083,3776.0
2020-05-18 13:20:00,565.1,565.77,564.0,564.99,6136.0,563.5797,564.2479,562.4827,563.47,6136.0
2020-05-18 13:25:00,564.99,566.55,564.84,566.38,2839.0,563.47,565.0258,563.3204,564.8563,2839.0
2020-05-18 13:30:00,566.38,566.38,565.66,565.82,1885.0,564.8563,564.8563,564.1382,564.2978,1885.0
2020-05-18 13:35:00,565.83,566.13,564.88,565.01,6030.0,564.3078,564.607,563.3603,563.49,6030.0
2020-05-18 13:40:00,564.7,565.0,563.8,563.94,1739.0,563.1808,563.48,562.2832,562.4229,1739.0
2020-05-18 13:45:00,563.7,563.95,562.18,562.28,6028.0,562.1835,562.4328,560.6676,560.7673,6028.0
2020-05-18 13:50:00,562.21,562.76,561.0,561.73,5612.0,560.6975,561.246,559.4908,560.2188,5612.0
2020-05-18 13:55:00,561.2,561.47,559.56,559.71,11766.0,559.6902,559.9595,558.0546,558.2042,11766.0
2020-05-18 14:00:00,559.7,563.88,559.7,563.33,5317.0,558.1943,562.363,558.1943,561.8145,5317.0
2020-05-18 14:05:00,563.24,563.77,561.7,562.4,6768.0,561.7247,562.2533,560.1889,560.887,6768.0
2020-05-18 14:10:00,562.06,562.36,561.75,561.75,3071.0,560.5479,560.8471,560.2387,560.2387,3071.0
2020-05-18 14:15:00,561.93,563.53,561.93,562.69,5657.0,560.4183,562.014,560.4183,561.1762,5657.0
2020-05-18 14:20:00,562.67,564.0,562.67,563.66,4730.0,561.1563,562.4827,561.1563,562.1436,4730.0
2020-05-18 14:25:00,563.66,564.16,562.72,563.12,5013.0,562.1436,562.6423,561.2061,561.6051,5013.0
2020-05-18 14:30:00,562.72,563.25,562.58,563.06,1346.0,561.2061,561.7347,561.0665,561.5452,1346.0
2020-05-18 14:35:00,562.57,563.86,562.56,563.86,2600.0,561.0565,562.3431,561.0466,562.3431,2600.0
2020-05-18 14:40:00,563.99,564.79,563.87,564.27,3251.0,562.4727,563.2706,562.353,562.752,3251.0
2020-05-18 14:45:00,564.28,564.8,564.05,564.38,1400.0,562.7619,563.2805,562.5326,562.8617,1400.0
2020-05-18 14:50:00,565.28,565.28,563.72,563.86,4300.0,563.7592,563.7592,562.2034,562.3431,4300.0
2020-05-18 14:55:00,564.15,564.37,562.69,562.69,5068.0,562.6323,562.8517,561.1762,561.1762,5068.0
2020-05-18 15:00:00,563.28,563.52,562.81,562.98,2020.0,561.7646,562.004,561.2959,561.4654,2020.0
2020-05-18 15:05:00,563.2,563.24,562.01,562.04,7000.0,561.6848,561.7247,560.498,560.528,7000.0
2020-05-18 15:10:00,562.31,562.31,560.67,561.07,3633.0,560.7972,560.7972,559.1616,559.5606,3633.0
2020-05-18 15:15:00,561.94,562.18,560.67,560.93,3601.0,560.4282,560.6676,559.1616,559.4209,3601.0
2020-05-18 15:20:00,561.05,561.07,560.28,560.9,8371.0,559.5406,559.5606,558.7727,559.391,8371.0
2020-05-18 15:25:00,560.85,562.21,560.76,561.18,5091.0,559.3412,560.6975,559.2514,559.6703,5091.0
2020-05-18 15:30:00,561.25,561.47,560.48,560.48,8695.0,559.7401,559.9595,558.9722,558.9722,8695.0
2020-05-18 15:35:00,560.6,561.67,560.0,561.55,12197.0,559.0918,560.159,558.4935,560.0393,12197.0
2020-05-18 15:40:00,561.54,562.64,560.75,560.75,11297.0,560.0293,561.1263,559.2414,559.2414,11297.0
2020-05-18 15:45:00,560.76,560.76,559.7,560.14,13306.0,559.2514,559.2514,558.1943,558.6331,13306.0
2020-05-18 15:50:00,560.31,562.64,560.11,561.79,22025.0,558.8026,561.1263,558.6032,560.2786,22025.0
2020-05-18 15:55:00,561.98,562.11,559.18,560.2,40659.0,560.4681,560.5978,557.6757,558.6929,40659.0
2020-05-19 09:30:00,561.0,563.08,558.56,560.0,15668.0,559.4908,561.5652,557.0573,558.4935,15668.0
2020-05-19 09:35:00,560.34,562.33,558.88,562.33,7100.0,558.8325,560.8172,557.3765,560.8172,7100.0
2020-05-19 09:40:00,562.53,565.78,562.26,564.11,10571.0,561.0166,564.2579,560.7474,562.5924,10571.0
2020-05-19 09:45:00,565.34,567.0,563.77,567.0,12021.0,563.8191,565.4746,562.2533,565.4746,12021.0
2020-05-19 09:50:00,567.44,568.48,566.06,566.06,4812.0,565.9134,566.9506,564.5371,564.5371,4812.0
2020-05-19 09:55:00,565.77,567.82,565.76,566.52,3617.0,564.2479,566.2924,564.238,564.9959,3617.0
2020-05-19 10:00:00,566.51,569.5,563.05,563.08,11977.0,564.9859,567.9679,561.5352,561.5652,11977.0
2020-05-19 10:05:00,563.81,565.85,563.09,563.82,3311.0,562.2932,564.3277,561.5751,562.3032,3311.0
2020-05-19 10:10:00,563.88,566.5,563.88,565.94,5533.0,562.363,564.976,562.363,564.4175,5533.0
2020-05-19 10:15:00,566.27,566.5,564.61,565.06,8695.0,564.7466,564.976,563.091,563.5398,8695.0
2020-05-19 10:20:00,564.8,565.78,564.63,565.77,2700.0,563.2805,564.2579,563.111,564.2479,2700.0
2020-05-19 10:25:00,565.37,565.78,564.55,565.77,3068.0,563.849,564.2579,563.0312,564.2479,3068.0
2020-05-19 10:30:00,565.27,568.15,565.25,567.5,3675.0,563.7493,566.6215,563.7293,565.9733,3675.0
2020-05-19 10:35:00,567.25,568.39,566.71,567.6,2900.0,565.7239,566.8609,565.1854,566.073,2900.0
2020-05-19 10:40:00,567.04,567.22,566.29,566.44,4668.0,565.5145,565.694,564.7665,564.9161,4668.0
2020-05-19 10:45:00,566.61,568.31,566.61,567.21,3223.0,565.0857,566.7811,565.0857,565.6841,3223.0
2020-05-19 10:50:00,567.74,568.37,566.5,566.93,2385.0,566.2126,566.8409,564.976,565.4048,2385.0
2020-05-19 10:55:00,566.51,567.33,566.1,566.63,4449.0,564.9859,565.8037,564.577,565.1056,4449.0
2020-05-19 11:00:00,566.11,566.11,564.74,564.74,800.0,564.587,564.587,563.2207,563.2207,800.0
2020-05-19 11:05:00,564.7,564.88,563.7,564.44,3500.0,563.1808,563.3603,562.1835,562.9215,3500.0
2020-05-19 11:10:00,563.68,563.68,562.68,563.18,5869.0,562.1636,562.1636,561.1662,561.6649,5869.0
2020-05-19 11:15:00,563.26,563.8,562.0,563.05,11094.0,561.7447,562.2832,560.4881,561.5352,11094.0
2020-05-19 11:20:00,562.61,562.97,561.56,561.56,3100.0,561.0964,561.4555,560.0493,560.0493,3100.0
2020-05-19 11:25:00,561.58,562.21,561.0,561.41,5173.0,560.0692,560.6975,559.4908,559.8997,5173.0
2020-05-19 11:30:00,561.3,561.3,559.18,560.26,3050.0,559.79,559.79,557.6757,558.7528,3050.0
2020-05-19 11:35:00,560.37,560.5,559.8,560.03,1949.0,558.8625,558.9921,558.294,558.5234,1949.0
2020-05-19 11:40:00,560.06,561.22,559.75,559.99,3700.0,558.5533,559.7102,558.2441,558.4835,3700.0
2020-05-19 11:45:00,559.97,562.67,559.73,562.67,3224.0,558.4635,561.1563,558.2242,561.1563,3224.0
2020-05-19 11:50:00,561.83,562.25,561.54,561.54,1800.0,560.3185,560.7374,560.0293,560.0293,1800.0
2020-05-19 11:55:00,560.93,560.93,560.5,560.82,800.0,559.4209,559.4209,558.9921,559.3112,800.0
2020-05-19 12:00:00,560.92,561.47,559.97,559.97,965.0,559.411,559.9595,558.4635,558.4635,965.0
2020-05-19 12:05:00,560.3,560.3,559.54,560.09,4014.0,558.7926,558.7926,558.0347,558.5832,4014.0
2020-05-19 12:10:00,560.39,562.31,560.39,561.65,3014.0,558.8824,560.7972,558.8824,560.139,3014.0
2020-05-19 12:15:00,561.5,561.75,560.16,560.16,3570.0,559.9894,560.2387,558.653,558.653,3570.0
2020-05-19 12:20:00,560.62,562.18,560.62,562.18,1580.0,559.1118,560.6676,559.1118,560.6676,1580.0
2020-05-19 12:25:00,562.49,563.51,562.03,562.92,3159.0,560.9768,561.994,560.518,561.4056,3159.0
2020-05-19 12:30:00,562.75,564.0,562.12,563.46,3722.0,561.2361,562.4827,560.6077,561.9441,3722.0
2020-05-19 12:35:00,564.03,564.49,563.75,564.08,3100.0,562.5126,562.9714,562.2334,562.5625,3100.0
2020-05-19 12:40:00,564.5,565.09,563.83,563.84,2530.0,562.9813,563.5698,562.3131,562.3231,2530.0
2020-05-19 12:45:00,563.88,564.25,563.11,563.46,5991.0,562.363,562.732,561.5951,561.9441,5991.0
2020-05-19 12:50:00,563.24,564.95,562.94,562.94,3919.0,561.7247,563.4301,561.4255,561.4255,3919.0
2020-05-19 12:55:00,563.12,563.78,562.93,563.63,1415.0,561.6051,562.2633,561.4156,562.1137,1415.0
2020-05-19 13:00:00,563.0,563.14,562.3,562.33,4131.0,561.4854,561.625,560.7873,560.8172,4131.0
2020-05-19 13:05:00,562.81,563.33,562.81,563.01,1700.0,561.2959,561.8145,561.2959,561.4954,1700.0
2020-05-19 13:10:00,562.89,563.4,562.51,563.12,1642.0,561.3757,561.8843,560.9967,561.6051,1642.0
2020-05-19 13:15:00,563.05,563.62,563.05,563.54,2114.0,561.5352,562.1037,561.5352,562.0239,2114.0
2020-05-19 13:20:00,563.67,564.34,563.67,564.22,3258.0,562.1536,562.8218,562.1536,562.7021,3258.0
2020-05-19 13:25:00,564.36,564.83,564.24,564.56,3442.0,562.8417,563.3105,562.722,563.0412,3442.0
2020-05-19 13:30:00,564.62,564.64,563.47,563.85,4733.0,563.101,563.121,561.9541,562.3331,4733.0
2020-05-19 13:35:00,563.88,563.99,563.32,563.33,2256.0,562.363,562.4727,561.8045,561.8145,2256.0
2020-05-19 13:40:00,563.54,563.96,561.38,561.68,5894.0,562.0239,562.4428,559.8697,560.1689,5894.0
2020-05-19 13:45:00,561.46,561.75,561.24,561.32,1314.0,559.9495,560.2387,559.7301,559.8099,1314.0
2020-05-19 13:50:00,561.58,561.95,561.15,561.25,2300.0,560.0692,560.4382,559.6404,559.7401,2300.0
2020-05-19 13:55:00,560.93,561.5,560.22,560.79,4828.0,559.4209,559.9894,558.7129,559.2813,4828.0
2020-05-19 14:00:00,560.79,561.04,560.0,560.5,9210.0,559.2813,559.5307,558.4935,558.9921,9210.0
2020-05-19 14:05:00,560.58,563.0,560.58,562.75,5000.0,559.0719,561.4854,559.0719,561.2361,5000.0
2020-05-19 14:10:00,562.49,563.29,562.23,563.0,3854.0,560.9768,561.7746,560.7175,561.4854,3854.0
2020-05-19 14:15:00,562.63,563.45,562.63,563.07,1676.0,561.1164,561.9342,561.1164,561.5552,1676.0
2020-05-19 14:20:00,563.05,564.58,563.05,563.76,2410.0,561.5352,563.0611,561.5352,562.2433,2410.0
2020-05-19 14:25:00,564.01,564.57,563.01,563.41,4972.0,562.4927,563.0512,561.4954,561.8943,4972.0
2020-05-19 14:30:00,563.81,564.75,563.62,564.23,3577.0,562.2932,563.2307,562.1037,562.7121,3577.0
2020-05-19 14:35:00,564.17,564.78,563.26,563.26,3407.0,562.6522,563.2606,561.7447,561.7447,3407.0
2020-05-19 14:40:00,563.3,563.53,562.32,563.29,900.0,561.7846,562.014,560.8072,561.7746,900.0
2020-05-19 14:45:00,563.3,564.7,563.24,564.34,2785.0,561.7846,563.1808,561.7247,562.8218,2785.0
2020-05-19 14:50:00,563.89,564.33,562.55,562.55,1500.0,562.373,562.8118,561.0366,561.0366,1500.0
2020-05-19 14:55:00,562.7,562.81,560.74,561.28,6809.0,561.1862,561.2959,559.2315,559.77,6809.0
2020-05-19 15:00:00,561.76,563.35,561.4,563.26,5607.0,560.2487,561.8344,559.8897,561.7447,5607.0
2020-05-19 15:05:00,563.11,563.91,563.11,563.55,2502.0,561.5951,562.3929,561.5951,562.0339,2502.0
2020-05-19 15:10:00,563.33,563.94,562.9,563.58,4120.0,561.8145,562.4229,561.3856,562.0638,4120.0
2020-05-19 15:15:00,563.35,564.3,563.11,564.0,5696.0,561.8344,562.7819,561.5951,562.4827,5696.0
2020-05-19 15:20:00,564.01,564.02,560.67,561.4,10491.0,562.4927,562.5026,559.1616,559.8897,10491.0
2020-05-19 15:25:00,561.12,563.0,561.1,563.0,4594.0,559.6104,561.4854,559.5905,561.4854,4594.0
2020-05-19 15:30:00,563.19,563.79,561.48,563.3,6244.0,561.6749,562.2733,559.9695,561.7846,6244.0
2020-05-19 15:35:00,563.22,563.54,562.28,562.88,3384.0,561.7048,562.0239,560.7673,561.3657,3384.0
2020-05-19 15:40:00,562.68,563.93,562.53,563.23,5967.0,561.1662,562.4129,561.0166,561.7148,5967.0
2020-05-19 15:45:00,563.41,563.59,562.4,562.4,6176.0,561.8943,562.0738,560.887,560.887,6176.0
2020-05-19 15:50:00,561.87,562.09,560.0,560.64,14057.0,560.3584,560.5778,558.4935,559.1317,14057.0
2020-05-19 15:55:00,561.03,561.03,557.6,557.6,27068.0,559.5207,559.5207,556.0999,556.0999,27068.0
2020-05-20 09:30:00,560.73,564.79,560.73,563.55,15764.0,559.2215,563.2706,559.2215,562.0339,15764.0
2020-05-20 09:35:00,563.56,566.54,561.47,566.54,10136.0,562.0439,565.0159,559.9595,565.0159,10136.0
2020-05-20 09:40:00,565.52,568.8,564.98,568.8,8544.0,563.9986,567.2698,563.4601,567.2698,8544.0
2020-05-20 09:45:00,567.95,567.95,565.5,566.75,4761.0,566.4221,566.4221,563.9787,565.2253,4761.0
2020-05-20 09:50:00,566.67,569.5,566.48,569.44,5198.0,565.1455,567.9679,564.956,567.9081,5198.0
2020-05-20 09:55:00,569.66,570.68,568.26,569.71,11806.0,568.1275,569.1447,566.7312,568.1773,11806.0
2020-05-20 10:00:00,569.94,571.82,569.43,569.58,5873.0,568.4067,570.2817,567.8981,568.0477,5873.0
2020-05-20 10:05:00,569.26,572.62,569.04,572.31,7166.0,567.7285,571.0795,567.5091,570.7703,7166.0
2020-05-20 10:10:00,571.96,572.64,571.15,571.77,8316.0,570.4213,571.0994,569.6135,570.2318,8316.0
2020-05-20 10:15:00,571.79,571.96,570.51,571.41,5731.0,570.2517,570.4213,568.9752,569.8728,5731.0
2020-05-20 10:20:00,571.85,571.85,570.61,570.98,2592.0,570.3116,570.3116,569.0749,569.4439,2592.0
2020-05-20 10:25:00,571.08,571.5,569.0,569.48,6800.0,569.5436,569.9625,567.4692,567.9479,6800.0
2020-05-20 10:30:00,569.44,571.18,569.44,571.0,5839.0,567.9081,569.6434,567.9081,569.4639,5839.0
2020-05-20 10:35:00,571.0,571.5,570.17,570.17,3000.0,569.4639,569.9625,568.6361,568.6361,3000.0
2020-05-20 10:40:00,570.73,571.49,569.6,569.6,3001.0,569.1946,569.9525,568.0676,568.0676,3001.0
2020-05-20 10:45:00,570.11,570.46,568.5,570.16,4849.0,568.5763,568.9253,566.9706,568.6261,4849.0
2020-05-20 10:50:00,570.42,572.0,570.42,571.51,4133.0,568.8854,570.4612,568.8854,569.9725,4133.0
2020-05-20 10:55:00,571.74,572.45,571.06,572.29,7679.0,570.2019,570.91,569.5237,570.7504,7679.0
2020-05-20 11:00:00,572.59,575.0,572.59,574.48,12844.0,571.0496,573.4531,571.0496,572.9345,12844.0
2020-05-20 11:05:00,574.86,576.95,574.85,575.39,9846.0,573.3135,575.3979,573.3035,573.842,9846.0
2020-05-20 11:10:00,575.47,575.92,575.09,575.92,1312.0,573.9218,574.3706,573.5429,574.3706,1312.0
2020-05-20 11:15:00,576.0,576.01,574.4,574.4,6779.0,574.4504,574.4604,572.8547,572.8547,6779.0
2020-05-20 11:20:00,574.5,575.51,574.02,575.4,2300.0,572.9544,573.9617,572.4757,573.852,2300.0
2020-05-20 11:25:00,575.45,576.3,574.87,575.85,3793.0,573.9019,574.7496,573.3234,574.3008,3793.0
2020-05-20 11:30:00,576.4,577.59,576.4,577.06,3902.0,574.8493,576.0361,574.8493,575.5076,3902.0
2020-05-20 11:35:00,577.08,577.7,575.93,577.7,5955.0,575.5275,576.1458,574.3806,576.1458,5955.0
2020-05-20 11:40:00,577.67,578.0,576.95,577.6,5272.0,576.1159,576.445,575.3979,576.0461,5272.0
2020-05-20 11:45:00,577.61,579.5,577.23,579.12,21307.0,576.0561,577.941,575.6771,577.562,21307.0
2020-05-20 11:50:00,578.81,580.0,578.35,579.5,27748.0,577.2528,578.4396,576.7941,577.941,27748.0
2020-05-20 11:55:00,579.66,579.99,578.39,579.25,14148.0,578.1006,578.4297,576.834,577.6917,14148.0
2020-05-20 12:00:00,579.37,580.2,579.24,580.03,3923.0,577.8113,578.6391,577.6817,578.4696,3923.0
2020-05-20 12:05:00,579.56,580.35,579.19,579.44,7372.0,578.0008,578.7887,577.6318,577.8812,7372.0
2020-05-20 12:10:00,579.36,580.15,579.19,579.85,10439.0,577.8014,578.5892,577.6318,578.29,10439.0
2020-05-20 12:15:00,579.88,580.05,579.13,579.27,8705.0,578.32,578.4895,577.572,577.7116,8705.0
2020-05-20 12:20:00,579.1,580.55,577.95,577.95,10607.0,577.5421,578.9882,576.3952,576.3952,10607.0
2020-05-20 12:25:00,578.1,579.03,577.95,579.0,3231.0,576.5448,577.4723,576.3952,577.4423,3231.0
2020-05-20 12:30:00,579.16,579.6,578.78,579.6,2292.0,577.6019,578.0407,577.2229,578.0407,2292.0
2020-05-20 12:35:00,579.8,580.14,578.93,579.37,5659.0,578.2402,578.5793,577.3725,577.8113,5659.0
2020-05-20 12:40:00,579.77,579.77,576.9,577.36,7592.0,578.2103,578.2103,575.348,575.8067,7592.0
2020-05-20 12:45:00,577.31,578.09,577.11,577.75,2730.0,575.7569,576.5348,575.5574,576.1957,2730.0
2020-05-20 12:50:00,577.71,577.72,575.89,575.97,9701.0,576.1558,576.1658,574.3407,574.4205,9701.0
2020-05-20 12:55:00,576.5,577.71,576.2,577.44,2500.0,574.9491,576.1558,574.6499,575.8865,2500.0
2020-05-20 13:00:00,577.75,578.0,577.45,577.46,3832.0,576.1957,576.445,575.8965,575.9065,3832.0
2020-05-20 13:05:00,577.84,578.31,577.51,577.51,3034.0,576.2855,576.7542,575.9563,575.9563,3034.0
2020-05-20 13:10:00,577.34,577.81,576.71,577.8,2569.0,575.7868,576.2555,575.1585,576.2456,2569.0
2020-05-20 13:15:00,577.67,578.39,577.36,577.36,4003.0,576.1159,576.834,575.8067,575.8067,4003.0
2020-05-20 13:20:00,577.5,577.6,576.64,576.69,2550.0,575.9464,576.0461,575.0887,575.1385,2550.0
2020-05-20 13:25:00,576.62,577.05,576.08,576.42,4715.0,575.0687,575.4976,574.5302,574.8693,4715.0
2020-05-20 13:30:00,576.55,577.48,576.38,577.28,3656.0,574.9989,575.9264,574.8294,575.727,3656.0
2020-05-20 13:35:00,577.45,578.65,577.45,578.65,1410.0,575.8965,577.0933,575.8965,577.0933,1410.0
2020-05-20 13:40:00,578.55,579.46,578.33,579.05,3325.0,576.9935,577.9011,576.7741,577.4922,3325.0
2020-05-20 13:45:00,578.8,579.18,578.38,578.59,1533.0,577.2429,577.6219,576.824,577.0334,1533.0
2020-05-20 13:50:00,578.49,578.93,578.39,578.57,2410.0,576.9337,577.3725,576.834,577.0135,2410.0
2020-05-20 13:55:00,578.29,578.8,578.28,578.28,3451.0,576.7342,577.2429,576.7243,576.7243,3451.0
2020-05-20 14:00:00,578.43,579.17,578.32,578.95,3054.0,576.8739,577.6119,576.7642,577.3925,3054.0
2020-05-20 14:05:00,579.13,579.55,578.91,578.91,7743.0,577.572,577.9909,577.3526,577.3526,7743.0
2020-05-20 14:10:00,578.59,578.99,577.82,577.82,2022.0,577.0334,577.4324,576.2655,576.2655,2022.0
2020-05-20 14:15:00,577.77,578.14,577.4,578.14,2899.0,576.2156,576.5846,575.8466,576.5846,2899.0
2020-05-20 14:20:00,577.83,578.32,577.38,577.38,2029.0,576.2755,576.7642,575.8267,575.8267,2029.0
2020-05-20 14:25:00,577.56,577.78,577.0,577.2,2600.0,576.0062,576.2256,575.4477,575.6472,2600.0
2020-05-20 14:30:00,577.21,578.41,577.21,578.4,1875.0,575.6572,576.8539,575.6572,576.8439,1875.0
2020-05-20 14:35:00,578.56,578.82,578.35,578.53,2663.0,577.0035,577.2628,576.7941,576.9736,2663.0
2020-05-20 14:40:00,578.54,578.74,577.89,578.08,2200.0,576.9836,577.183,576.3353,576.5248,2200.0
2020-05-20 14:45:00,578.0,578.16,577.54,577.82,2441.0,576.445,576.6046,575.9863,576.2655,2441.0
2020-05-20 14:50:00,577.97,579.15,577.71,579.14,2467.0,576.4151,577.5919,576.1558,577.582,2467.0
2020-05-20 14:55:00,579.08,579.46,578.33,578.67,7464.0,577.5221,577.9011,576.7741,577.1132,7464.0
2020-05-20 15:00:00,578.65,579.65,578.65,579.16,5902.0,577.0933,578.0906,577.0933,577.6019,5902.0
2020-05-20 15:05:00,579.44,580.0,579.09,579.1,8781.0,577.8812,578.4396,577.5321,577.5421,8781.0
2020-05-20 15:10:00,579.34,579.37,577.07,577.61,9042.0,577.7814,577.8113,575.5175,576.0561,9042.0
2020-05-20 15:15:00,577.29,577.56,577.02,577.02,2240.0,575.7369,576.0062,575.4677,575.4677,2240.0
2020-05-20 15:20:00,577.31,577.67,576.11,576.11,3100.0,575.7569,576.1159,574.5601,574.5601,3100.0
2020-05-20 15:25:00,576.18,576.35,575.79,576.09,4142.0,574.6299,574.7995,574.241,574.5402,4142.0
2020-05-20 15:30:00,575.83,576.44,575.54,575.57,3026.0,574.2809,574.8892,573.9916,574.0216,3026.0
2020-05-20 15:35:00,575.81,576.85,575.8,576.53,3177.0,574.2609,575.2981,574.2509,574.979,3177.0
2020-05-20 15:40:00,576.3,576.9,576.29,576.88,2715.0,574.7496,575.348,574.7396,575.328,2715.0
2020-05-20 15:45:00,577.01,577.01,575.89,575.99,5974.0,575.4577,575.4577,574.3407,574.4404,5974.0
2020-05-20 15:50:00,576.06,577.72,575.88,577.36,10437.0,574.5102,576.1658,574.3307,575.8067,10437.0
2020-05-20 15:55:00,577.42,577.65,576.01,576.78,22229.0,575.8666,576.096,574.4604,575.2283,22229.0
2020-05-21 09:30:00,577.51,578.34,574.08,574.17,13336.0,575.9563,576.7841,572.5356,572.6253,13336.0
2020-05-21 09:35:00,574.35,576.59,573.66,575.98,4000.0,572.8048,575.0388,572.1167,574.4305,4000.0
2020-05-21 09:40:00,576.07,576.07,574.44,575.09,5692.0,574.5202,574.5202,572.8946,573.5429,5692.0
2020-05-21 09:45:00,574.45,574.83,572.93,574.12,4818.0,572.9046,573.2836,571.3887,572.5755,4818.0
2020-05-21 09:50:00,574.4,574.57,570.9,572.47,9235.0,572.8547,573.0243,569.3641,570.9299,9235.0
2020-05-21 09:55:00,572.51,572.92,570.46,571.06,6211.0,570.9698,571.3787,568.9253,569.5237,6211.0
2020-05-21 10:00:00,571.19,573.71,569.07,569.07,6010.0,569.6533,572.1666,567.539,567.539,6010.0
2020-05-21 10:05:00,569.61,570.18,566.72,570.18,3911.0,568.0776,568.6461,565.1954,568.6461,3911.0
2020-05-21 10:10:00,569.38,569.46,567.53,567.53,4363.0,567.8482,567.928,566.0032,566.0032,4363.0
2020-05-21 10:15:00,567.53,571.42,566.59,571.02,3537.0,566.0032,569.8827,565.0657,569.4838,3537.0
2020-05-21 10:20:00,571.72,571.72,568.5,570.09,4355.0,570.1819,570.1819,566.9706,568.5563,4355.0
2020-05-21 10:25:00,570.05,570.42,568.76,568.79,4121.0,568.5164,568.8854,567.2299,567.2598,4121.0
2020-05-21 10:30:00,568.5,569.01,567.27,567.95,7769.0,566.9706,567.4792,565.7439,566.4221,7769.0
2020-05-21 10:35:00,567.95,567.95,565.72,566.55,7661.0,566.4221,566.4221,564.1981,565.0258,7661.0
2020-05-21 10:40:00,566.65,567.43,566.29,566.67,5241.0,565.1256,565.9035,564.7665,565.1455,5241.0
2020-05-21 10:45:00,566.74,569.0,565.79,569.0,8215.0,565.2153,567.4692,564.2679,567.4692,8215.0
2020-05-21 10:50:00,569.14,569.95,567.01,567.01,6792.0,567.6089,568.4167,565.4846,565.4846,6792.0
2020-05-21 10:55:00,567.0,567.0,565.96,566.82,3285.0,565.4746,565.4746,564.4374,565.2951,3285.0
2020-05-21 11:00:00,566.5,567.19,565.53,565.53,5238.0,564.976,565.6641,564.0086,564.0086,5238.0
2020-05-21 11:05:00,565.8,565.8,564.13,565.0,5441.0,564.2778,564.2778,562.6123,563.48,5441.0
2020-05-21 11:10:00,565.0,565.53,564.61,565.1,4623.0,563.48,564.0086,563.091,563.5797,4623.0
2020-05-21 11:15:00,565.11,565.13,563.42,564.04,6123.0,563.5897,563.6096,561.9042,562.5226,6123.0
2020-05-21 11:20:00,563.6,565.2,563.59,564.67,3516.0,562.0838,563.6795,562.0738,563.1509,3516.0
2020-05-21 11:25:00,564.29,565.5,564.02,565.5,5490.0,562.7719,563.9787,562.5026,563.9787,5490.0
2020-05-21 11:30:00,565.19,566.16,565.05,565.07,4613.0,563.6695,564.6369,563.5299,563.5498,4613.0
2020-05-21 11:35:00,564.88,567.27,564.88,567.26,3725.0,563.3603,565.7439,563.3603,565.7339,3725.0
2020-05-21 11:40:00,566.93,570.65,566.93,570.17,8361.0,565.4048,569.1148,565.4048,568.6361,8361.0
2020-05-21 11:45:00,570.1,570.1,567.82,568.61,2868.0,568.5663,568.5663,566.2924,567.0803,2868.0
2020-05-21 11:50:00,568.48,569.25,567.91,569.25,5383.0,566.9506,567.7186,566.3822,567.7186,5383.0
2020-05-21 11:55:00,568.9,568.9,567.99,568.08,2946.0,567.3695,567.3695,566.462,566.5517,2946.0
2020-05-21 12:00:00,568.11,569.59,568.11,569.31,3253.0,566.5816,568.0577,566.5816,567.7784,3253.0
2020-05-21 12:05:00,569.5,569.67,567.53,567.81,5202.0,567.9679,568.1374,566.0032,566.2824,5202.0
2020-05-21 12:10:00,567.86,567.86,566.65,566.7,3250.0,566.3323,566.3323,565.1256,565.1754,3250.0
2020-05-21 12:15:00,566.64,566.94,565.49,566.94,5191.0,565.1156,565.4148,563.9687,565.4148,5191.0
2020-05-21 12:20:00,566.81,566.81,565.49,566.15,1700.0,565.2851,565.2851,563.9687,564.6269,1700.0
2020-05-21 12:25:00,566.55,566.56,564.18,564.18,4323.0,565.0258,565.0358,562.6622,562.6622,4323.0
2020-05-21 12:30:00,564.0,564.04,563.06,563.85,5121.0,562.4827,562.5226,561.5452,562.3331,5121.0
2020-05-21 12:35:00,563.84,564.57,561.14,561.29,8209.0,562.3231,563.0512,559.6304,559.78,8209.0
2020-05-21 12:40:00,561.46,564.5,561.46,563.67,5789.0,559.9495,562.9813,559.9495,562.1536,5789.0
2020-05-21 12:45:00,563.13,564.41,563.0,563.0,3304.0,561.615,562.8916,561.4854,561.4854,3304.0
2020-05-21 12:50:00,563.0,565.24,562.42,564.48,3728.0,561.4854,563.7194,560.9069,562.9614,3728.0
2020-05-21 12:55:00,565.31,565.53,564.57,565.4,2980.0,563.7892,564.0086,563.0512,563.8789,2980.0
2020-05-21 13:00:00,565.4,567.4,564.02,565.62,5978.0,563.8789,565.8735,562.5026,564.0983,5978.0
2020-05-21 13:05:00,566.37,566.56,565.64,566.03,3434.0,564.8463,565.0358,564.1183,564.5072,3434.0
2020-05-21 13:10:00,565.84,566.4,565.35,565.35,1114.0,564.3177,564.8762,563.8291,563.8291,1114.0
2020-05-21 13:15:00,565.41,566.4,564.63,565.42,2905.0,563.8889,564.8762,563.111,563.8989,2905.0
2020-05-21 13:20:00,565.84,566.42,565.43,566.42,1823.0,564.3177,564.8962,563.9088,564.8962,1823.0
2020-05-21 13:25:00,566.22,566.46,564.75,565.53,3700.0,564.6967,564.9361,563.2307,564.0086,3700.0
2020-05-21 13:30:00,565.31,565.9,565.31,565.41,1300.0,563.7892,564.3776,563.7892,563.8889,1300.0
2020-05-21 13:35:00,565.2,565.2,563.55,563.62,3586.0,563.6795,563.6795,562.0339,562.1037,3586.0
2020-05-21 13:40:00,563.88,564.7,563.51,564.5,4934.0,562.363,563.1808,561.994,562.9813,4934.0
2020-05-21 13:45:00,564.5,565.79,564.5,565.36,2862.0,562.9813,564.2679,562.9813,563.839,2862.0
2020-05-21 13:50:00,565.35,566.0,564.92,565.23,5800.0,563.8291,564.4773,563.4002,563.7094,5800.0
2020-05-21 13:55:00,565.29,565.29,563.68,563.92,2939.0,563.7692,563.7692,562.1636,562.4029,2939.0
2020-05-21 14:00:00,563.88,564.11,561.91,564.08,6807.0,562.363,562.5924,560.3983,562.5625,6807.0
2020-05-21 14:05:00,564.17,564.17,562.63,563.4,4218.0,562.6522,562.6522,561.1164,561.8843,4218.0
2020-05-21 14:10:00,562.74,563.22,562.39,562.39,4008.0,561.2261,561.7048,560.877,560.877,4008.0
2020-05-21 14:15:00,562.74,563.07,562.28,562.28,1100.0,561.2261,561.5552,560.7673,560.7673,1100.0
2020-05-21 14:20:00,562.54,563.56,562.43,563.51,2521.0,561.0266,562.0439,560.9169,561.994,2521.0
2020-05-21 14:25:00,563.42,563.68,562.29,562.87,2033.0,561.9042,562.1636,560.7773,561.3557,2033.0
2020-05-21 14:30:00,563.11,563.49,559.25,560.39,18179.0,561.5951,561.9741,557.7455,558.8824,18179.0
2020-05-21 14:35:00,560.44,560.44,558.19,558.6,5663.0,558.9323,558.9323,556.6883,557.0972,5663.0
2020-05-21 14:40:00,558.79,558.85,556.68,558.35,7581.0,557.2867,557.3465,555.1824,556.8479,7581.0
2020-05-21 14:45:00,557.93,558.43,557.0,558.43,5724.0,556.429,556.9277,555.5015,556.9277,5724.0
2020-05-21 14:50:00,559.11,559.47,558.03,558.58,3297.0,557.6058,557.9649,556.5288,557.0773,3297.0
2020-05-21 14:55:00,559.3,560.19,558.33,559.28,4358.0,557.7953,558.6829,556.8279,557.7754,4358.0
2020-05-21 15:00:00,559.24,560.24,559.12,559.6,2375.0,557.7355,558.7328,557.6158,558.0945,2375.0
2020-05-21 15:05:00,559.28,559.28,556.71,557.18,4386.0,557.7754,557.7754,555.2123,555.681,4386.0
2020-05-21 15:10:00,557.39,559.27,557.09,559.27,2967.0,555.8905,557.7654,555.5913,557.7654,2967.0
2020-05-21 15:15:00,559.11,560.82,558.68,560.09,3612.0,557.6058,559.3112,557.177,558.5832,3612.0
2020-05-21 15:20:00,559.94,560.7,559.19,559.74,3261.0,558.4336,559.1916,557.6856,558.2341,3261.0
2020-05-21 15:25:00,559.73,559.85,558.02,558.07,4246.0,558.2242,558.3439,556.5188,556.5686,4246.0
2020-05-21 15:30:00,558.23,558.49,557.71,557.71,7483.0,556.7282,556.9875,556.2096,556.2096,7483.0
2020-05-21 15:35:00,557.72,559.8,557.62,559.17,6934.0,556.2196,558.294,556.1199,557.6657,6934.0
2020-05-21 15:40:00,559.23,560.16,558.79,559.8,3009.0,557.7255,558.653,557.2867,558.294,3009.0
2020-05-21 15:45:00,560.18,561.72,560.01,561.11,11804.0,558.673,560.2088,558.5034,559.6005,11804.0
2020-05-21 15:50:00,561.36,561.54,559.56,560.83,14779.0,559.8498,560.0293,558.0546,559.3212,14779.0
2020-05-21 15:55:00,560.58,562.19,560.42,561.5,26666.0,559.0719,560.6776,558.9123,559.9894,26666.0
2020-05-22 09:30:00,558.12,562.98,558.12,561.94,8170.0,556.6185,561.4654,556.6185,560.4282,8170.0
2020-05-22 09:35:00,563.47,565.74,562.09,562.09,10556.0,561.9541,564.218,560.5778,560.5778,10556.0
2020-05-22 09:40:00,563.31,564.05,562.8,563.45,2603.0,561.7945,562.5326,561.2859,561.9342,2603.0
2020-05-22 09:45:00,563.39,563.49,561.1,562.73,6592.0,561.8743,561.9741,559.5905,561.2161,6592.0
2020-05-22 09:50:00,562.74,565.42,562.62,564.94,4955.0,561.2261,563.8989,561.1064,563.4202,4955.0
2020-05-22 09:55:00,565.41,570.0,565.34,569.57,9997.0,563.8889,568.4665,563.8191,568.0377,9997.0
2020-05-22 10:00:00,567.56,568.35,567.0,567.5,3200.0,566.0331,566.821,565.4746,565.9733,3200.0
2020-05-22 10:05:00,568.0,569.14,567.4,567.94,5722.0,566.4719,567.6089,565.8735,566.4121,5722.0
2020-05-22 10:10:00,568.32,570.0,567.39,567.65,7725.0,566.7911,568.4665,565.8636,566.1229,7725.0
2020-05-22 10:15:00,568.05,568.55,567.09,567.63,4503.0,566.5218,567.0204,565.5644,566.1029,4503.0
2020-05-22 10:20:00,567.92,569.46,567.91,568.9,10598.0,566.3921,567.928,566.3822,567.3695,10598.0
2020-05-22 10:25:00,568.73,568.96,567.98,568.44,4500.0,567.2,567.4293,566.452,566.9107,4500.0
2020-05-22 10:30:00,568.6,569.44,568.6,568.83,5597.0,567.0703,567.9081,567.0703,567.2997,5597.0
2020-05-22 10:35:00,569.19,569.2,568.0,568.52,3849.0,567.6587,567.6687,566.4719,566.9905,3849.0
2020-05-22 10:40:00,568.79,569.5,568.79,569.12,11185.0,567.2598,567.9679,567.2598,567.5889,11185.0
2020-05-22 10:45:00,569.25,570.75,569.23,570.52,4889.0,567.7186,569.2145,567.6986,568.9851,4889.0
2020-05-22 10:50:00,570.28,571.39,570.0,571.22,5328.0,568.7458,569.8528,568.4665,569.6833,5328.0
2020-05-22 10:55:00,571.22,571.7,568.06,568.16,10097.0,569.6833,570.162,566.5318,566.6315,10097.0
2020-05-22 11:00:00,568.29,571.15,568.29,568.61,7005.0,566.7611,569.6135,566.7611,567.0803,7005.0
2020-05-22 11:05:00,569.19,570.89,568.65,570.29,5517.0,567.6587,569.3542,567.1202,568.7558,5517.0
2020-05-22 11:10:00,570.45,573.46,570.45,572.61,6296.0,568.9153,571.9172,568.9153,571.0695,6296.0
2020-05-22 11:15:00,572.62,573.27,572.22,573.2,8287.0,571.0795,571.7278,570.6806,571.6579,8287.0
2020-05-22 11:20:00,573.66,573.87,572.63,572.63,5043.0,572.1167,572.3261,571.0895,571.0895,5043.0
2020-05-22 11:25:00,572.2,573.6,572.2,572.66,3873.0,570.6606,572.0569,570.6606,571.1194,3873.0
2020-05-22 11:30:00,572.51,573.2,571.8,572.81,2695.0,570.9698,571.6579,570.2617,571.269,2695.0
2020-05-22 11:35:00,572.97,573.57,572.6,573.16,3190.0,571.4286,572.0269,571.0596,571.618,3190.0
2020-05-22 11:40:00,573.5,574.18,573.5,573.92,6104.0,571.9571,572.6353,571.9571,572.376,6104.0
2020-05-22 11:45:00,573.92,574.19,572.4,572.55,4704.0,572.376,572.6453,570.8601,571.0097,4704.0
2020-05-22 11:50:00,572.37,573.08,572.37,572.68,6062.0,570.8302,571.5383,570.8302,571.1393,6062.0
2020-05-22 11:55:00,572.7,572.7,570.84,570.84,3120.0,571.1593,571.1593,569.3043,569.3043,3120.0
2020-05-22 12:00:00,570.92,571.08,570.64,570.92,2294.0,569.3841,569.5436,569.1048,569.3841,2294.0
2020-05-22 12:05:00,570.51,570.77,570.44,570.62,1301.0,568.9752,569.2345,568.9054,569.0849,1301.0
2020-05-22 12:10:00,570.61,570.61,569.09,569.09,1600.0,569.0749,569.0749,567.559,567.559,1600.0
2020-05-22 12:15:00,569.75,570.88,569.73,570.39,2487.0,568.2172,569.3442,568.1973,568.8555,2487.0
2020-05-22 12:20:00,570.45,570.65,569.5,570.37,4858.0,568.9153,569.1148,567.9679,568.8356,4858.0
2020-05-22 12:25:00,570.33,570.59,570.14,570.35,2117.0,568.7957,569.055,568.6062,568.8156,2117.0
2020-05-22 12:30:00,570.35,570.35,568.29,568.32,5649.0,568.8156,568.8156,566.7611,566.7911,5649.0
2020-05-22 12:35:00,568.78,569.93,567.5,569.19,3480.0,567.2498,568.3967,565.9733,567.6587,3480.0
2020-05-22 12:40:00,569.53,570.62,568.65,570.46,5956.0,567.9978,569.0849,567.1202,568.9253,5956.0
2020-05-22 12:45:00,570.61,570.9,570.12,570.66,4077.0,569.0749,569.3641,568.5862,569.1248,4077.0
2020-05-22 12:50:00,570.46,570.46,569.82,570.33,3167.0,568.9253,568.9253,568.287,568.7957,3167.0
2020-05-22 12:55:00,570.29,570.54,570.05,570.24,1532.0,568.7558,569.0051,568.5164,568.7059,1532.0
2020-05-22 13:00:00,570.23,570.9,570.0,570.44,5457.0,568.6959,569.3641,568.4665,568.9054,5457.0
2020-05-22 13:05:00,570.34,570.34,570.33,570.34,100.0,568.8056,568.8056,568.7957,568.8056,100.0
2020-05-22 13:10:00,570.1,570.29,569.77,570.29,1601.0,568.5663,568.7558,568.2372,568.7558,1601.0
2020-05-22 13:15:00,569.94,570.4,569.92,569.92,2362.0,568.4067,568.8655,568.3868,568.3868,2362.0
2020-05-22 13:20:00,570.25,571.34,570.15,570.54,5008.0,568.7159,569.8029,568.6161,569.0051,5008.0
2020-05-22 13:25:00,570.76,570.94,570.55,570.55,907.0,569.2245,569.404,569.0151,569.0151,907.0
2020-05-22 13:30:00,570.91,571.07,570.35,570.92,2400.0,569.3741,569.5337,568.8156,569.3841,2400.0
2020-05-22 13:35:00,570.91,571.39,570.46,571.24,2200.0,569.3741,569.8528,568.9253,569.7032,2200.0
2020-05-22 13:40:00,571.17,571.25,571.15,571.15,600.0,569.6334,569.7132,569.6135,569.6135,600.0
2020-05-22 13:45:00,571.37,573.0,571.37,572.03,4174.0,569.8329,571.4585,569.8329,570.4911,4174.0
2020-05-22 13:50:00,571.82,571.9,571.32,571.84,1170.0,570.2817,570.3614,569.783,570.3016,1170.0
2020-05-22 13:55:00,571.85,572.03,571.36,571.62,3299.0,570.3116,570.4911,569.8229,570.0822,3299.0
2020-05-22 14:00:00,571.42,571.42,570.63,571.12,3607.0,569.8827,569.8827,569.0949,569.5835,3607.0
2020-05-22 14:05:00,571.2,571.28,570.79,571.17,1700.0,569.6633,569.7431,569.2544,569.6334,1700.0
2020-05-22 14:10:00,571.37,571.38,569.81,570.53,3951.0,569.8329,569.8428,568.2771,568.9951,3951.0
2020-05-22 14:15:00,571.0,571.93,570.78,571.88,4814.0,569.4639,570.3914,569.2444,570.3415,4814.0
2020-05-22 14:20:00,571.76,571.87,571.65,571.65,500.0,570.2218,570.3315,570.1121,570.1121,500.0
2020-05-22 14:25:00,572.05,572.5,571.42,572.35,5164.0,570.511,570.9598,569.8827,570.8102,5164.0
2020-05-22 14:30:00,572.48,572.84,572.23,572.66,2595.0,570.9399,571.2989,570.6905,571.1194,2595.0
2020-05-22 14:35:00,572.88,573.38,572.44,573.38,3529.0,571.3388,571.8375,570.9,571.8375,3529.0
2020-05-22 14:40:00,572.88,573.1,572.62,572.96,2785.0,571.3388,571.5582,571.0795,571.4186,2785.0
2020-05-22 14:45:00,573.08,573.17,571.96,571.96,3998.0,571.5383,571.628,570.4213,570.4213,3998.0
2020-05-22 14:50:00,571.84,572.04,570.99,570.99,3861.0,570.3016,570.5011,569.4539,569.4539,3861.0
2020-05-22 14:55:00,570.99,571.15,570.06,570.73,1901.0,569.4539,569.6135,568.5264,569.1946,1901.0
2020-05-22 15:00:00,571.01,571.25,570.8,570.86,1414.0,569.4738,569.7132,569.2644,569.3242,1414.0
2020-05-22 15:05:00,570.83,572.06,570.83,572.06,2360.0,569.2943,570.521,569.2943,570.521,2360.0
2020-05-22 15:10:00,572.09,572.2,571.71,571.87,3100.0,570.5509,570.6606,570.1719,570.3315,3100.0
2020-05-22 15:15:00,571.7,571.7,570.47,570.47,2188.0,570.162,570.162,568.9353,568.9353,2188.0
2020-05-22 15:20:00,570.37,570.69,568.36,568.83,7308.0,568.8356,569.1547,566.831,567.2997,7308.0
2020-05-22 15:25:00,568.83,568.83,566.01,566.68,7125.0,567.2997,567.2997,564.4873,565.1555,7125.0
2020-05-22 15:30:00,566.63,567.56,566.58,566.74,7114.0,565.1056,566.0331,565.0557,565.2153,7114.0
2020-05-22 15:35:00,566.76,568.0,566.52,567.65,2200.0,565.2353,566.4719,564.9959,566.1229,2200.0
2020-05-22 15:40:00,567.51,567.82,566.7,567.6,2974.0,565.9832,566.2924,565.1754,566.073,2974.0
2020-05-22 15:45:00,567.0,568.67,566.88,568.26,4626.0,565.4746,567.1401,565.3549,566.7312,4626.0
2020-05-22 15:50:00,567.95,568.47,567.04,567.8,12210.0,566.4221,566.9407,565.5145,566.2725,12210.0
2020-05-22 15:55:00,567.53,569.99,567.53,569.92,19842.0,566.0032,568.4566,566.0032,568.3868,19842.0
2020-05-26 09:30:00,549.54,555.99,543.0,544.51,157048.0,548.0616,554.4942,541.5392,543.0451,157048.0
2020-05-26 09:35:00,544.66,548.0,539.39,546.5,84167.0,543.1947,546.5257,537.9389,545.0298,84167.0
2020-05-26 09:40:00,546.4,546.51,541.07,543.44,48924.0,544.93,545.0397,539.6144,541.978,48924.0
2020-05-26 09:45:00,543.01,544.23,540.02,540.27,38059.0,541.5492,542.7659,538.5672,538.8165,38059.0
2020-05-26 09:50:00,540.53,541.81,537.52,541.46,60917.0,539.0758,540.3524,536.0739,540.0033,60917.0
2020-05-26 09:55:00,541.57,547.59,540.58,547.23,48653.0,540.113,546.1168,539.1257,545.7578,48653.0
2020-05-26 10:00:00,546.98,554.78,545.15,551.61,110785.0,545.5085,553.2875,543.6834,550.126,110785.0
2020-05-26 10:05:00,551.61,556.13,550.26,550.85,65770.0,550.126,554.6339,548.7797,549.3681,65770.0
2020-05-26 10:10:00,550.08,555.63,549.9,554.46,37149.0,548.6001,554.1352,548.4206,552.9684,37149.0
2020-05-26 10:15:00,554.26,554.58,551.01,553.16,32050.0,552.7689,553.088,549.5276,551.6719,32050.0
2020-05-26 10:20:00,552.86,553.22,548.28,550.49,34072.0,551.3727,551.7317,546.805,549.009,34072.0
2020-05-26 10:25:00,550.56,553.41,549.53,550.94,37652.0,549.0788,551.9212,548.0516,549.4578,37652.0
2020-05-26 10:30:00,550.52,550.95,549.26,550.31,19748.0,549.039,549.4678,547.7823,548.8295,19748.0
2020-05-26 10:35:00,550.31,553.46,549.5,552.33,25563.0,548.8295,551.971,548.0217,550.8441,25563.0
2020-05-26 10:40:00,552.39,552.39,549.31,549.55,16603.0,550.9039,550.9039,547.8322,548.0716,16603.0
2020-05-26 10:45:00,549.65,550.55,548.6,549.7,25308.0,548.1713,549.0689,547.1241,548.2212,25308.0
2020-05-26 10:50:00,549.92,551.0,549.43,550.0,20183.0,548.4406,549.5177,547.9519,548.5204,20183.0
2020-05-26 10:55:00,549.95,550.27,547.57,547.57,18693.0,548.4705,548.7896,546.0969,546.0969,18693.0
2020-05-26 11:00:00,547.15,549.3,545.85,548.5,19295.0,545.678,547.8222,544.3815,547.0244,19295.0
2020-05-26 11:05:00,548.5,549.53,547.35,549.53,11350.0,547.0244,548.0516,545.8775,548.0516,11350.0
2020-05-26 11:10:00,549.24,550.03,546.61,546.86,21417.0,547.7624,548.5503,545.1395,545.3888,21417.0
2020-05-26 11:15:00,547.13,547.66,544.61,547.51,13657.0,545.6581,546.1866,543.1449,546.0371,13657.0
2020-05-26 11:20:00,547.47,547.52,544.0,544.62,18741.0,545.9972,546.047,542.5365,543.1548,18741.0
2020-05-26 11:25:00,544.68,544.75,540.21,540.46,49146.0,543.2147,543.2845,538.7567,539.006,49146.0
2020-05-26 11:30:00,540.56,541.62,539.63,540.26,44884.0,539.1057,540.1629,538.1783,538.8066,44884.0
2020-05-26 11:35:00,540.88,542.68,540.69,540.9,23538.0,539.4249,541.22,539.2354,539.4448,23538.0
2020-05-26 11:40:00,540.96,541.38,539.08,539.69,25789.0,539.5047,539.9235,537.6297,538.2381,25789.0
2020-05-26 11:45:00,539.56,541.68,538.81,541.68,16033.0,538.1084,540.2227,537.3605,540.2227,16033.0
2020-05-26 11:50:00,541.5,543.44,540.54,541.55,14767.0,540.0432,541.978,539.0858,540.0931,14767.0
2020-05-26 11:55:00,541.98,544.06,541.66,543.33,12698.0,540.5219,542.5963,540.2028,541.8683,12698.0
2020-05-26 12:00:00,543.38,545.0,543.0,544.77,11615.0,541.9182,543.5338,541.5392,543.3044,11615.0
2020-05-26 12:05:00,544.62,547.31,544.12,546.97,21185.0,543.1548,545.8376,542.6562,545.4985,21185.0
2020-05-26 12:10:00,547.06,548.31,545.42,548.07,33857.0,545.5883,546.8349,543.9527,546.5955,33857.0
2020-05-26 12:15:00,548.35,548.99,546.34,546.6,23190.0,546.8748,547.5131,544.8702,545.1295,23190.0
2020-05-26 12:20:00,546.34,546.34,543.8,544.52,12257.0,544.8702,544.8702,542.337,543.0551,12257.0
2020-05-26 12:25:00,544.53,545.65,543.33,544.51,12659.0,543.0651,544.1821,541.8683,543.0451,12659.0
2020-05-26 12:30:00,544.29,546.13,543.97,546.13,12479.0,542.8257,544.6608,542.5066,544.6608,12479.0
2020-05-26 12:35:00,546.22,546.68,545.44,546.68,7421.0,544.7505,545.2093,543.9726,545.2093,7421.0
2020-05-26 12:40:00,546.66,548.14,546.48,547.41,9313.0,545.1893,546.6654,545.0098,545.9373,9313.0
2020-05-26 12:45:00,547.33,548.16,545.83,547.76,16575.0,545.8575,546.6853,544.3616,546.2864,16575.0
2020-05-26 12:50:00,547.78,550.15,547.45,549.6,19730.0,546.3063,548.6699,545.9772,548.1214,19730.0
2020-05-26 12:55:00,549.17,549.74,543.72,544.9,20243.0,547.6926,548.2611,542.2572,543.4341,20243.0
2020-05-26 13:00:00,545.14,545.2,541.5,541.51,18257.0,543.6734,543.7333,540.0432,540.0532,18257.0
2020-05-26 13:05:00,541.99,542.0,540.5,540.5,29408.0,540.5319,540.5419,539.0459,539.0459,29408.0
2020-05-26 13:10:00,540.68,541.62,538.75,539.05,23564.0,539.2254,540.1629,537.3006,537.5998,23564.0
2020-05-26 13:15:00,539.06,540.8,538.85,540.8,17708.0,537.6098,539.3451,537.4003,539.3451,17708.0
2020-05-26 13:20:00,540.5,541.2,539.86,540.79,12099.0,539.0459,539.744,538.4076,539.3351,12099.0
2020-05-26 13:25:00,540.78,541.08,539.85,540.89,19981.0,539.3252,539.6244,538.3977,539.4349,19981.0
2020-05-26 13:30:00,540.95,540.96,539.79,540.48,19353.0,539.4947,539.5047,538.3378,539.026,19353.0
2020-05-26 13:35:00,540.48,541.23,539.13,539.13,20094.0,539.026,539.7739,537.6796,537.6796,20094.0
2020-05-26 13:40:00,538.98,539.33,538.1,538.48,15631.0,537.53,537.8791,536.6524,537.0313,15631.0
2020-05-26 13:45:00,538.16,538.94,536.25,536.79,31907.0,536.7122,537.4901,534.8073,535.3459,31907.0
2020-05-26 13:50:00,536.83,537.0,534.25,535.94,35899.0,535.3858,535.5553,532.8127,534.4982,35899.0
2020-05-26 13:55:00,536.57,537.72,535.58,537.0,17332.0,535.1265,536.2734,534.1391,535.5553,17332.0
2020-05-26 14:00:00,537.08,538.27,536.5,537.6,14135.0,535.6351,536.8219,535.0567,536.1537,14135.0
2020-05-26 14:05:00,537.5,538.36,536.66,537.75,13223.0,536.054,536.9117,535.2162,536.3033,13223.0
2020-05-26 14:10:00,538.15,540.1,537.72,539.23,21517.0,536.7022,538.647,536.2734,537.7793,21517.0
2020-05-26 14:15:00,539.21,539.76,537.21,537.39,25232.0,537.7594,538.3079,535.7648,535.9443,25232.0
2020-05-26 14:20:00,537.76,538.58,537.53,537.87,10285.0,536.3133,537.1311,536.0839,536.423,10285.0
2020-05-26 14:25:00,537.76,538.13,537.35,537.75,11650.0,536.3133,536.6823,535.9044,536.3033,11650.0
2020-05-26 14:30:00,537.66,538.5,537.36,537.77,13544.0,536.2136,537.0513,535.9144,536.3233,13544.0
2020-05-26 14:35:00,537.77,538.16,537.0,537.27,16366.0,536.3233,536.7122,535.5553,535.8246,16366.0
2020-05-26 14:40:00,537.31,537.32,536.33,536.37,7624.0,535.8645,535.8745,534.8871,534.927,7624.0
2020-05-26 14:45:00,536.54,537.55,536.3,536.82,17096.0,535.0966,536.1038,534.8572,535.3758,17096.0
2020-05-26 14:50:00,536.89,537.5,535.88,536.27,13181.0,535.4456,536.054,534.4383,534.8273,13181.0
2020-05-26 14:55:00,536.13,537.1,536.03,536.56,16153.0,534.6877,535.6551,534.5879,535.1165,16153.0
2020-05-26 15:00:00,536.71,536.97,535.2,535.29,20131.0,535.2661,535.5254,533.7602,533.8499,20131.0
2020-05-26 15:05:00,535.61,536.7,535.21,536.65,16718.0,534.1691,535.2561,533.7701,535.2063,16718.0
2020-05-26 15:10:00,536.9,536.9,535.5,535.81,13259.0,535.4556,535.4556,534.0594,534.3685,13259.0
2020-05-26 15:15:00,535.97,539.87,535.94,538.85,14682.0,534.5281,538.4176,534.4982,537.4003,14682.0
2020-05-26 15:20:00,538.7,541.0,538.45,540.19,26071.0,537.2508,539.5446,537.0014,538.7367,26071.0
2020-05-26 15:25:00,540.42,542.62,540.28,542.37,22454.0,538.9661,541.1602,538.8265,540.9109,22454.0
2020-05-26 15:30:00,542.18,543.68,541.07,541.96,35061.0,540.7214,542.2174,539.6144,540.502,35061.0
2020-05-26 15:35:00,542.04,542.64,541.03,542.12,26685.0,540.5818,541.1802,539.5745,540.6616,26685.0
2020-05-26 15:40:00,541.88,542.3,540.85,541.85,34025.0,540.4222,540.8411,539.395,540.3923,34025.0
2020-05-26 15:45:00,541.85,542.6,541.0,541.5,32384.0,540.3923,541.1403,539.5446,540.0432,32384.0
2020-05-26 15:50:00,541.81,545.71,541.39,545.57,75911.0,540.3524,544.2419,539.9335,544.1023,75911.0
2020-05-26 15:55:00,545.3,546.44,544.21,545.22,108566.0,543.833,544.9699,542.7459,543.7532,108566.0
2020-05-27 09:30:00,538.45,541.99,528.89,535.22,294746.0,537.0014,540.5319,527.4671,533.7801,294746.0
2020-05-27 09:35:00,534.95,536.15,528.0,533.35,112897.0,533.5108,534.7076,526.5795,531.9151,112897.0
2020-05-27 09:40:00,533.3,534.1,529.47,530.71,108073.0,531.8653,532.6631,528.0456,529.2822,108073.0
2020-05-27 09:45:00,530.85,531.69,524.0,524.19,87979.0,529.4219,530.2596,522.5903,522.7798,87979.0
2020-05-27 09:50:00,524.33,529.47,523.99,528.0,53581.0,522.9194,528.0456,522.5803,526.5795,53581.0
2020-05-27 09:55:00,527.83,528.75,524.0,524.49,75572.0,526.41,527.3275,522.5903,523.079,75572.0
2020-05-27 10:00:00,524.44,527.57,522.02,525.85,87087.0,523.0291,526.1507,520.6156,524.4353,87087.0
2020-05-27 10:05:00,526.44,530.71,525.41,530.14,58070.0,525.0237,529.2822,523.9965,528.7138,58070.0
2020-05-27 10:10:00,530.12,531.45,527.62,531.45,52272.0,528.6938,530.0203,526.2006,530.0203,52272.0
2020-05-27 10:15:00,531.67,533.01,530.67,532.52,27266.0,530.2397,531.5761,529.2424,531.0874,27266.0
2020-05-27 10:20:00,532.26,532.72,530.01,530.71,24052.0,530.8281,531.2868,528.5841,529.2822,24052.0
2020-05-27 10:25:00,530.93,534.68,528.85,534.5,49857.0,529.5017,533.2416,527.4273,533.0621,49857.0
2020-05-27 10:30:00,534.07,537.63,534.06,536.02,64000.0,532.6332,536.1836,532.6232,534.578,64000.0
2020-05-27 10:35:00,536.01,536.65,530.46,531.81,36039.0,534.568,535.2063,529.0329,530.3793,36039.0
2020-05-27 10:40:00,531.62,531.63,526.2,527.39,73642.0,530.1898,530.1998,524.7844,525.9712,73642.0
2020-05-27 10:45:00,527.11,530.31,526.46,528.95,33783.0,525.6919,528.8833,525.0437,527.527,33783.0
2020-05-27 10:50:00,528.78,530.27,528.47,529.65,41770.0,527.3574,528.8434,527.0483,528.2251,41770.0
2020-05-27 10:55:00,529.95,530.05,526.26,527.48,29789.0,528.5243,528.624,524.8442,526.0609,29789.0
2020-05-27 11:00:00,527.15,527.52,525.1,526.91,33251.0,525.7318,526.1008,523.6873,525.4925,33251.0
2020-05-27 11:05:00,526.77,529.12,526.49,527.63,31744.0,525.3528,527.6965,525.0736,526.2105,31744.0
2020-05-27 11:10:00,527.63,530.62,527.55,529.53,25161.0,526.2105,529.1925,526.1307,528.1054,25161.0
2020-05-27 11:15:00,529.78,530.69,529.53,530.0,21843.0,528.3548,529.2623,528.1054,528.5742,21843.0
2020-05-27 11:20:00,530.04,531.0,529.86,530.32,22056.0,528.6141,529.5715,528.4345,528.8933,22056.0
2020-05-27 11:25:00,530.22,531.45,528.99,529.27,19571.0,528.7936,530.0203,527.5669,527.8461,19571.0
2020-05-27 11:30:00,529.25,530.53,529.25,529.6,17357.0,527.8262,529.1027,527.8262,528.1752,17357.0
2020-05-27 11:35:00,529.6,530.48,528.0,530.03,18971.0,528.1752,529.0529,526.5795,528.6041,18971.0
2020-05-27 11:40:00,529.63,530.58,528.49,530.0,13575.0,528.2052,529.1526,527.0682,528.5742,13575.0
2020-05-27 11:45:00,530.22,533.0,529.79,533.0,17022.0,528.7936,531.5661,528.3647,531.5661,17022.0
2020-05-27 11:50:00,532.83,533.38,531.76,532.43,21308.0,531.3965,531.9451,530.3294,530.9976,21308.0
2020-05-27 11:55:00,532.43,532.43,531.24,532.25,13336.0,530.9976,530.9976,529.8108,530.8181,13336.0
2020-05-27 12:00:00,532.8,535.18,532.5,533.99,23387.0,531.3666,533.7402,531.0674,532.5534,23387.0
2020-05-27 12:05:00,534.12,535.16,533.54,534.13,17378.0,532.6831,533.7203,532.1046,532.693,17378.0
2020-05-27 12:10:00,534.06,534.22,532.4,533.72,16203.0,532.6232,532.7828,530.9677,532.2842,16203.0
2020-05-27 12:15:00,533.75,535.0,533.21,534.61,12013.0,532.3141,533.5607,531.7755,533.1718,12013.0
2020-05-27 12:20:00,534.65,536.9,534.5,536.15,20973.0,533.2116,535.4556,533.0621,534.7076,20973.0
2020-05-27 12:25:00,535.74,537.72,535.5,535.55,15903.0,534.2987,536.2734,534.0594,534.1092,15903.0
2020-05-27 12:30:00,535.82,536.8,534.56,536.72,18265.0,534.3785,535.3559,533.1219,535.2761,18265.0
2020-05-27 12:35:00,536.98,538.79,536.74,538.63,13694.0,535.5354,537.3405,535.296,537.1809,13694.0
2020-05-27 12:40:00,538.64,539.67,537.33,537.33,16612.0,537.1909,538.2181,535.8844,535.8844,16612.0
2020-05-27 12:45:00,537.58,539.61,537.44,539.41,19841.0,536.1338,538.1583,535.9941,537.9588,19841.0
2020-05-27 12:50:00,539.41,540.01,538.55,539.53,38365.0,537.9588,538.5572,537.1012,538.0785,38365.0
2020-05-27 12:55:00,539.17,539.99,538.85,539.62,16009.0,537.7195,538.5373,537.4003,538.1683,16009.0
2020-05-27 13:00:00,539.62,540.1,538.76,539.08,19916.0,538.1683,538.647,537.3106,537.6297,19916.0
2020-05-27 13:05:00,539.08,539.16,537.01,537.01,17605.0,537.6297,537.7095,535.5653,535.5653,17605.0
2020-05-27 13:10:00,537.32,537.93,536.05,537.09,15637.0,535.8745,536.4828,534.6079,535.6451,15637.0
2020-05-27 13:15:00,537.09,539.08,536.05,539.08,8189.0,535.6451,537.6297,534.6079,537.6297,8189.0
2020-05-27 13:20:00,538.62,543.81,538.62,543.63,48078.0,537.171,542.347,537.171,542.1675,48078.0
2020-05-27 13:25:00,543.85,543.85,541.53,542.03,20391.0,542.3869,542.3869,540.0731,540.5718,20391.0
2020-05-27 13:30:00,542.06,542.15,540.23,540.23,16715.0,540.6017,540.6915,538.7766,538.7766,16715.0
2020-05-27 13:35:00,540.69,543.62,540.56,542.89,19855.0,539.2354,542.1575,539.1057,541.4295,19855.0
2020-05-27 13:40:00,542.9,544.5,542.46,543.59,25455.0,541.4395,543.0351,541.0006,542.1276,25455.0
2020-05-27 13:45:00,543.65,544.57,543.3,544.07,22897.0,542.1874,543.105,541.8384,542.6063,22897.0
2020-05-27 13:50:00,544.24,545.52,543.92,545.47,39502.0,542.7758,544.0524,542.4567,544.0025,39502.0
2020-05-27 13:55:00,545.5,546.0,542.8,543.23,19693.0,544.0325,544.5311,541.3397,541.7686,19693.0
2020-05-27 14:00:00,543.47,546.5,543.29,546.5,20368.0,542.0079,545.0298,541.8284,545.0298,20368.0
2020-05-27 14:05:00,546.09,547.38,544.92,547.38,31644.0,544.6209,545.9074,543.454,545.9074,31644.0
2020-05-27 14:10:00,547.2,548.29,544.56,545.44,44885.0,545.7279,546.815,543.095,543.9726,44885.0
2020-05-27 14:15:00,545.1,549.5,544.99,549.25,36232.0,543.6335,548.0217,543.5238,547.7724,36232.0
2020-05-27 14:20:00,549.38,550.5,548.72,549.14,42331.0,547.902,549.019,547.2438,547.6627,42331.0
2020-05-27 14:25:00,548.86,550.7,547.41,550.5,24398.0,547.3834,549.2185,545.9373,549.019,24398.0
2020-05-27 14:30:00,550.99,551.0,548.47,549.03,14334.0,549.5077,549.5177,546.9945,547.553,14334.0
2020-05-27 14:35:00,548.89,549.79,547.5,548.33,25988.0,547.4133,548.3109,546.0271,546.8548,25988.0
2020-05-27 14:40:00,548.49,550.31,548.49,548.88,15141.0,547.0144,548.8295,547.0144,547.4034,15141.0
2020-05-27 14:45:00,549.0,549.01,546.17,547.36,19364.0,547.523,547.533,544.7007,545.8875,19364.0
2020-05-27 14:50:00,547.26,549.2,546.55,549.2,12482.0,545.7877,547.7225,545.0796,547.7225,12482.0
2020-05-27 14:55:00,549.32,549.65,548.11,548.98,12672.0,547.8422,548.1713,546.6354,547.5031,12672.0
2020-05-27 15:00:00,549.0,550.5,549.0,550.23,20789.0,547.523,549.019,547.523,548.7497,20789.0
2020-05-27 15:05:00,550.25,552.86,550.07,551.74,22315.0,548.7697,551.3727,548.5902,550.2557,22315.0
2020-05-27 15:10:00,551.71,552.66,550.63,552.5,14748.0,550.2258,551.1732,549.1487,551.0136,14748.0
2020-05-27 15:15:00,552.5,553.0,552.03,552.97,18047.0,551.0136,551.5123,550.5449,551.4824,18047.0
2020-05-27 15:20:00,552.86,554.98,552.86,554.56,25533.0,551.3727,553.487,551.3727,553.0681,25533.0
2020-05-27 15:25:00,554.42,555.0,554.1,554.75,27861.0,552.9285,553.5069,552.6093,553.2576,27861.0
2020-05-27 15:30:00,554.65,555.13,550.1,551.14,34020.0,553.1578,553.6366,548.6201,549.6573,34020.0
2020-05-27 15:35:00,551.47,554.52,550.7,553.87,22283.0,549.9864,553.0282,549.2185,552.3799,22283.0
2020-05-27 15:40:00,554.05,555.53,553.14,553.25,33023.0,552.5595,554.0355,551.6519,551.7616,33023.0
2020-05-27 15:45:00,553.38,554.62,549.98,550.23,43859.0,551.8913,553.1279,548.5004,548.7497,43859.0
2020-05-27 15:50:00,550.33,550.63,541.65,541.67,134769.0,548.8495,549.1487,540.1928,540.2128,134769.0
2020-05-27 15:55:00,541.32,544.89,540.12,544.1,243143.0,539.8637,543.4241,538.6669,542.6362,243143.0
2020-05-28 09:30:00,547.24,558.56,546.13,556.48,150661.0,545.7678,557.0573,544.6608,554.9829,150661.0
2020-05-28 09:35:00,556.55,559.9,553.71,558.81,94778.0,555.0527,558.3937,552.2204,557.3067,94778.0
2020-05-28 09:40:00,558.93,559.62,555.99,557.52,70060.0,557.4263,558.1145,554.4942,556.0201,70060.0
2020-05-28 09:45:00,557.11,557.93,554.54,554.88,50146.0,555.6112,556.429,553.0481,553.3872,50146.0
2020-05-28 09:50:00,555.24,556.98,554.22,556.94,50218.0,553.7463,555.4816,552.729,555.4417,50218.0
2020-05-28 09:55:00,557.23,559.62,555.32,559.06,72472.0,555.7309,558.1145,553.826,557.556,72472.0
2020-05-28 10:00:00,559.27,562.14,557.82,560.02,68055.0,557.7654,560.6277,556.3193,558.5134,68055.0
2020-05-28 10:05:00,560.3,562.77,558.82,562.77,60336.0,558.7926,561.256,557.3166,561.256,60336.0
2020-05-28 10:10:00,562.6,564.96,562.43,563.6,73676.0,561.0865,563.4401,560.9169,562.0838,73676.0
2020-05-28 10:15:00,563.34,564.61,562.3,562.36,43601.0,561.8245,563.091,560.7873,560.8471,43601.0
2020-05-28 10:20:00,562.47,564.56,562.18,563.8,44465.0,560.9568,563.0412,560.6676,562.2832,44465.0
2020-05-28 10:25:00,564.11,564.99,563.72,563.77,40317.0,562.5924,563.47,562.2034,562.2533,40317.0
2020-05-28 10:30:00,563.95,564.36,562.4,563.94,45554.0,562.4328,562.8417,560.887,562.4229,45554.0
2020-05-28 10:35:00,563.8,566.77,563.68,566.29,62752.0,562.2832,565.2452,562.1636,564.7665,62752.0
2020-05-28 10:40:00,566.63,568.48,565.64,567.55,37726.0,565.1056,566.9506,564.1183,566.0231,37726.0
2020-05-28 10:45:00,567.54,568.24,565.71,567.75,43248.0,566.0132,566.7113,564.1881,566.2226,43248.0
2020-05-28 10:50:00,567.93,569.8,566.8,569.74,55480.0,566.4021,568.2671,565.2752,568.2072,55480.0
2020-05-28 10:55:00,569.67,571.33,567.93,571.33,56177.0,568.1374,569.793,566.4021,569.793,56177.0
2020-05-28 11:00:00,571.07,571.95,569.88,571.8,45698.0,569.5337,570.4113,568.3469,570.2617,45698.0
2020-05-28 11:05:00,571.98,573.36,569.33,569.33,37528.0,570.4412,571.8175,567.7984,567.7984,37528.0
2020-05-28 11:10:00,569.51,570.14,567.45,569.26,30882.0,567.9779,568.6062,565.9234,567.7285,30882.0
2020-05-28 11:15:00,569.29,570.3,568.87,569.29,36973.0,567.7585,568.7657,567.3396,567.7585,36973.0
2020-05-28 11:20:00,569.35,569.38,566.73,567.3,21576.0,567.8183,567.8482,565.2053,565.7738,21576.0
2020-05-28 11:25:00,567.3,567.73,564.7,566.83,42503.0,565.7738,566.2027,563.1808,565.3051,42503.0
2020-05-28 11:30:00,567.29,570.5,566.11,570.18,31082.0,565.7638,568.9652,564.587,568.6461,31082.0
2020-05-28 11:35:00,570.04,571.72,568.73,571.29,28440.0,568.5064,570.1819,567.2,569.7531,28440.0
2020-05-28 11:40:00,571.63,573.3,570.49,572.2,23442.0,570.0922,571.7577,568.9552,570.6606,23442.0
2020-05-28 11:45:00,572.19,573.5,572.02,572.65,27715.0,570.6507,571.9571,570.4811,571.1094,27715.0
2020-05-28 11:50:00,573.0,574.69,572.59,574.43,35642.0,571.4585,573.1439,571.0496,572.8846,35642.0
2020-05-28 11:55:00,574.1,575.05,572.21,574.95,39149.0,572.5555,573.503,570.6706,573.4032,39149.0
2020-05-28 12:00:00,574.97,575.98,574.09,575.05,21825.0,573.4232,574.4305,572.5455,573.503,21825.0
2020-05-28 12:05:00,575.26,575.98,574.12,575.89,23734.0,573.7124,574.4305,572.5755,574.3407,23734.0
2020-05-28 12:10:00,575.89,577.79,574.23,577.53,29157.0,574.3407,576.2356,572.6852,575.9763,29157.0
2020-05-28 12:15:00,577.26,578.92,577.2,577.76,32390.0,575.707,577.3626,575.6472,576.2057,32390.0
2020-05-28 12:20:00,577.68,577.86,576.86,577.86,21826.0,576.1259,576.3054,575.3081,576.3054,21826.0
2020-05-28 12:25:00,577.92,579.0,577.71,577.87,26484.0,576.3652,577.4423,576.1558,576.3154,26484.0
2020-05-28 12:30:00,577.72,578.49,576.82,577.76,28257.0,576.1658,576.9337,575.2682,576.2057,28257.0
2020-05-28 12:35:00,577.59,579.32,577.58,578.26,22304.0,576.0361,577.7615,576.0262,576.7043,22304.0
2020-05-28 12:40:00,578.07,580.0,578.07,579.75,35112.0,576.5148,578.4396,576.5148,578.1903,35112.0
2020-05-28 12:45:00,579.43,579.82,578.63,579.37,24939.0,577.8712,578.2601,577.0733,577.8113,24939.0
2020-05-28 12:50:00,579.3,582.78,579.09,582.13,36820.0,577.7415,581.2122,577.5321,580.5639,36820.0
2020-05-28 12:55:00,582.09,582.38,578.9,579.19,30120.0,580.524,580.8132,577.3426,577.6318,30120.0
2020-05-28 13:00:00,579.19,579.45,576.97,578.34,31529.0,577.6318,577.8911,575.4178,576.7841,31529.0
2020-05-28 13:05:00,578.5,578.77,577.41,577.64,27316.0,576.9437,577.213,575.8566,576.086,27316.0
2020-05-28 13:10:00,577.54,578.0,576.95,577.1,25434.0,575.9863,576.445,575.3979,575.5474,25434.0
2020-05-28 13:15:00,577.11,579.0,577.09,578.97,20651.0,575.5574,577.4423,575.5375,577.4124,20651.0
2020-05-28 13:20:00,578.55,578.65,575.63,575.64,25441.0,576.9935,577.0933,574.0814,574.0914,25441.0
2020-05-28 13:25:00,575.52,575.52,572.69,573.21,29224.0,573.9717,573.9717,571.1493,571.6679,29224.0
2020-05-28 13:30:00,573.02,575.42,572.88,574.71,26841.0,571.4784,573.872,571.3388,573.1639,26841.0
2020-05-28 13:35:00,574.43,577.09,574.43,576.9,18233.0,572.8846,575.5375,572.8846,575.348,18233.0
2020-05-28 13:40:00,577.12,577.21,574.82,575.61,20851.0,575.5674,575.6572,573.2736,574.0615,20851.0
2020-05-28 13:45:00,575.88,579.42,575.51,578.56,36820.0,574.3307,577.8612,573.9617,577.0035,36820.0
2020-05-28 13:50:00,578.54,578.54,576.82,577.12,17201.0,576.9836,576.9836,575.2682,575.5674,17201.0
2020-05-28 13:55:00,577.41,580.6,577.41,580.6,25556.0,575.8566,579.038,575.8566,579.038,25556.0
2020-05-28 14:00:00,580.52,581.24,575.0,575.0,36545.0,578.9582,579.6763,573.4531,573.4531,36545.0
2020-05-28 14:05:00,574.76,576.41,574.0,575.22,31285.0,573.2137,574.8593,572.4558,573.6725,31285.0
2020-05-28 14:10:00,575.29,576.25,574.79,575.71,21277.0,573.7423,574.6997,573.2437,574.1612,21277.0
2020-05-28 14:15:00,575.65,579.95,575.65,578.69,22848.0,574.1013,578.3898,574.1013,577.1332,22848.0
2020-05-28 14:20:00,578.86,578.86,573.96,576.73,29030.0,577.3027,577.3027,572.4159,575.1784,29030.0
2020-05-28 14:25:00,576.5,576.7,570.19,574.85,36522.0,574.9491,575.1485,568.656,573.3035,36522.0
2020-05-28 14:30:00,574.43,576.72,573.72,575.94,27435.0,572.8846,575.1685,572.1765,574.3906,27435.0
2020-05-28 14:35:00,575.93,576.18,574.96,575.64,19337.0,574.3806,574.6299,573.4132,574.0914,19337.0
2020-05-28 14:40:00,575.82,575.87,570.73,571.29,34717.0,574.2709,574.3208,569.1946,569.7531,34717.0
2020-05-28 14:45:00,571.14,574.28,571.13,573.67,23049.0,569.6035,572.735,569.5935,572.1267,23049.0
2020-05-28 14:50:00,573.36,574.8,572.78,574.43,32065.0,571.8175,573.2536,571.2391,572.8846,32065.0
2020-05-28 14:55:00,574.55,575.94,573.49,575.01,31984.0,573.0043,574.3906,571.9472,573.4631,31984.0
2020-05-28 15:00:00,574.74,576.16,573.69,576.16,30368.0,573.1938,574.61,572.1466,574.61,30368.0
2020-05-28 15:05:00,576.16,576.16,573.05,573.22,33423.0,574.61,574.61,571.5083,571.6779,33423.0
2020-05-28 15:10:00,573.24,575.79,572.15,575.3,29332.0,571.6978,574.241,570.6108,573.7523,29332.0
2020-05-28 15:15:00,575.79,576.17,572.09,572.54,30315.0,574.241,574.6199,570.5509,570.9997,30315.0
2020-05-28 15:20:00,572.86,573.9,572.12,573.43,37182.0,571.3189,572.3561,570.5808,571.8873,37182.0
2020-05-28 15:25:00,573.73,577.09,573.07,574.96,37506.0,572.1865,575.5375,571.5283,573.4132,37506.0
2020-05-28 15:30:00,575.33,578.76,575.33,576.45,52314.0,573.7822,577.203,573.7822,574.8992,52314.0
2020-05-28 15:35:00,576.7,577.49,574.46,576.55,53629.0,575.1485,575.9364,572.9145,574.9989,53629.0
2020-05-28 15:40:00,576.56,576.56,574.29,574.94,57108.0,575.0089,575.0089,572.745,573.3933,57108.0
2020-05-28 15:45:00,574.75,575.14,571.77,572.7,61936.0,573.2038,573.5927,570.2318,571.1593,61936.0
2020-05-28 15:50:00,572.4,580.48,572.13,579.98,153444.0,570.8601,578.9184,570.5908,578.4197,153444.0
2020-05-28 15:55:00,580.45,583.03,573.66,577.22,193188.0,578.8884,581.4615,572.1167,575.6671,193188.0
2020-05-29 09:30:00,580.7,585.56,579.53,584.91,65312.0,579.1378,583.9847,577.9709,583.3364,65312.0
2020-05-29 09:35:00,585.51,587.0,576.23,577.4,49281.0,583.9348,585.4208,574.6798,575.8466,49281.0
2020-05-29 09:40:00,578.04,584.05,576.15,581.94,26157.0,576.4849,582.4787,574.6,580.3744,26157.0
2020-05-29 09:45:00,582.24,582.99,577.0,577.8,16688.0,580.6736,581.4216,575.4477,576.2456,16688.0
2020-05-29 09:50:00,577.98,578.82,576.04,577.99,28524.0,576.4251,577.2628,574.4903,576.4351,28524.0
2020-05-29 09:55:00,578.0,578.0,573.05,577.28,29887.0,576.445,576.445,571.5083,575.727,29887.0
2020-05-29 10:00:00,577.48,583.72,577.25,582.78,22580.0,575.9264,582.1496,575.697,581.2122,22580.0
2020-05-29 10:05:00,582.3,584.55,579.43,579.89,24696.0,580.7335,582.9774,577.8712,578.3299,24696.0
2020-05-29 10:10:00,579.81,580.1,576.49,576.49,17971.0,578.2502,578.5394,574.9391,574.9391,17971.0
2020-05-29 10:15:00,576.4,576.67,573.48,574.3,21082.0,574.8493,575.1186,571.9372,572.755,21082.0
2020-05-29 10:20:00,573.75,574.68,571.52,573.75,23067.0,572.2065,573.134,569.9825,572.2065,23067.0
2020-05-29 10:25:00,573.89,576.68,573.89,576.04,9321.0,572.3461,575.1286,572.3461,574.4903,9321.0
2020-05-29 10:30:00,575.75,581.62,575.75,581.62,9531.0,574.2011,580.0553,574.2011,580.0553,9531.0
2020-05-29 10:35:00,581.23,582.0,579.64,581.55,13989.0,579.6663,580.4343,578.0806,579.9855,13989.0
2020-05-29 10:40:00,581.54,583.89,580.9,583.5,18612.0,579.9755,582.3192,579.3372,581.9302,18612.0
2020-05-29 10:45:00,583.65,584.5,578.7,579.0,22251.0,582.0798,582.9275,577.1431,577.4423,22251.0
2020-05-29 10:50:00,578.97,579.78,578.11,579.15,12923.0,577.4124,578.2202,576.5547,577.5919,12923.0
2020-05-29 10:55:00,579.79,580.62,578.81,579.88,15116.0,578.2302,579.058,577.2528,578.32,15116.0
2020-05-29 11:00:00,579.87,581.98,578.44,578.8,15325.0,578.31,580.4143,576.8838,577.2429,15325.0
2020-05-29 11:05:00,579.0,583.46,578.94,583.33,13672.0,577.4423,581.8903,577.3825,581.7607,13672.0
2020-05-29 11:10:00,583.39,584.79,583.02,584.3,12502.0,581.8205,583.2168,581.4515,582.7281,12502.0
2020-05-29 11:15:00,584.21,585.05,583.82,584.6,14333.0,582.6383,583.4761,582.2494,583.0273,14333.0
2020-05-29 11:20:00,584.11,584.34,580.81,581.73,20023.0,582.5386,582.768,579.2475,580.165,20023.0
2020-05-29 11:25:00,581.3,584.07,581.3,584.0,13208.0,579.7361,582.4987,579.7361,582.4289,13208.0
2020-05-29 11:30:00,584.07,584.56,582.96,583.66,9717.0,582.4987,582.9874,581.3917,582.0898,9717.0
2020-05-29 11:35:00,583.85,583.86,582.12,582.98,10937.0,582.2793,582.2893,580.5539,581.4116,10937.0
2020-05-29 11:40:00,583.1,583.12,581.84,582.42,11824.0,581.5313,581.5513,580.2747,580.8531,11824.0
2020-05-29 11:45:00,582.21,586.64,582.18,586.25,26393.0,580.6437,585.0618,580.6138,584.6728,26393.0
2020-05-29 11:50:00,586.4,587.32,584.87,585.85,17159.0,584.8224,585.74,583.2965,584.2739,17159.0
2020-05-29 11:55:00,585.89,587.16,585.41,586.05,11362.0,584.3138,585.5804,583.8351,584.4734,11362.0
2020-05-29 12:00:00,586.41,586.57,585.38,586.1,13781.0,584.8324,584.992,583.8052,584.5232,13781.0
2020-05-29 12:05:00,586.13,588.88,585.73,586.39,22356.0,584.5532,587.2958,584.1542,584.8125,22356.0
2020-05-29 12:10:00,586.18,587.0,585.63,586.02,12628.0,584.603,585.4208,584.0545,584.4434,12628.0
2020-05-29 12:15:00,586.01,586.12,580.75,581.65,19321.0,584.4335,584.5432,579.1876,580.0852,19321.0
2020-05-29 12:20:00,581.65,582.61,580.54,582.61,21598.0,580.0852,581.0426,578.9782,581.0426,21598.0
2020-05-29 12:25:00,582.61,583.09,580.67,580.67,21348.0,581.0426,581.5213,579.1078,579.1078,21348.0
2020-05-29 12:30:00,580.31,580.33,577.34,577.71,20292.0,578.7488,578.7688,575.7868,576.1558,20292.0
2020-05-29 12:35:00,577.72,580.77,576.52,580.68,14974.0,576.1658,579.2076,574.969,579.1178,14974.0
2020-05-29 12:40:00,581.16,582.54,580.02,582.03,14698.0,579.5965,580.9728,578.4596,580.4642,14698.0
2020-05-29 12:45:00,581.65,583.41,581.65,581.95,11941.0,580.0852,581.8405,580.0852,580.3844,11941.0
2020-05-29 12:50:00,581.46,583.22,579.64,581.05,12881.0,579.8957,581.651,578.0806,579.4868,12881.0
2020-05-29 12:55:00,580.69,584.0,580.69,582.85,14642.0,579.1278,582.4289,579.1278,581.282,14642.0
2020-05-29 13:00:00,583.23,583.84,582.13,582.13,14151.0,581.661,582.2693,580.5639,580.5639,14151.0
2020-05-29 13:05:00,582.28,583.8,582.13,582.85,10858.0,580.7135,582.2294,580.5639,581.282,10858.0
2020-05-29 13:10:00,583.15,583.86,582.74,583.46,12081.0,581.5812,582.2893,581.1723,581.8903,12081.0
2020-05-29 13:15:00,582.86,583.36,581.3,583.17,7834.0,581.292,581.7906,579.7361,581.6011,7834.0
2020-05-29 13:20:00,583.23,583.3,581.3,581.3,11796.0,581.661,581.7308,579.7361,579.7361,11796.0
2020-05-29 13:25:00,580.68,583.95,580.68,582.73,8852.0,579.1178,582.379,579.1178,581.1623,8852.0
2020-05-29 13:30:00,582.38,583.98,582.38,583.27,15491.0,580.8132,582.4089,580.8132,581.7008,15491.0
2020-05-29 13:35:00,583.52,583.52,581.71,583.33,7591.0,581.9502,581.9502,580.145,581.7607,7591.0
2020-05-29 13:40:00,583.36,583.45,582.34,582.45,12717.0,581.7906,581.8804,580.7733,580.8831,12717.0
2020-05-29 13:45:00,582.63,583.88,582.48,583.55,12396.0,581.0626,582.3092,580.913,581.9801,12396.0
2020-05-29 13:50:00,583.57,585.84,583.54,584.57,14226.0,582.0,584.2639,581.9701,582.9974,14226.0
2020-05-29 13:55:00,585.0,585.99,583.93,585.99,18810.0,583.4262,584.4135,582.3591,584.4135,18810.0
2020-05-29 14:00:00,586.16,587.37,585.75,586.32,22169.0,584.5831,585.7898,584.1742,584.7426,22169.0
2020-05-29 14:05:00,586.46,588.83,586.26,588.46,24917.0,584.8823,587.2459,584.6828,586.8769,24917.0
2020-05-29 14:10:00,588.58,588.95,586.54,588.74,18279.0,586.9966,587.3656,584.9621,587.1561,18279.0
2020-05-29 14:15:00,588.5,589.83,588.18,589.77,24486.0,586.9168,588.2432,586.5976,588.1834,24486.0
2020-05-29 14:20:00,589.9,590.0,588.17,589.18,37161.0,588.313,588.4127,586.5877,587.5949,37161.0
2020-05-29 14:25:00,588.95,590.4,587.93,588.67,22515.0,587.3656,588.8117,586.3483,587.0863,22515.0
2020-05-29 14:30:00,588.89,588.94,586.37,586.78,22341.0,587.3057,587.3556,584.7925,585.2014,22341.0
2020-05-29 14:35:00,586.78,589.75,586.77,589.75,14983.0,585.2014,588.1634,585.1914,588.1634,14983.0
2020-05-29 14:40:00,589.18,590.53,589.0,589.89,16031.0,587.5949,588.9413,587.4154,588.303,16031.0
2020-05-29 14:45:00,590.0,591.16,586.92,586.92,19030.0,588.4127,589.5696,585.341,585.341,19030.0
2020-05-29 14:50:00,586.42,587.06,583.34,586.62,27144.0,584.8424,585.4807,581.7707,585.0418,27144.0
2020-05-29 14:55:00,587.39,590.58,585.27,590.02,25585.0,585.8098,588.9912,583.6955,588.4327,25585.0
2020-05-29 15:00:00,591.43,591.93,589.93,591.0,26603.0,589.8389,590.3376,588.3429,589.4101,26603.0
2020-05-29 15:05:00,591.17,591.17,588.73,589.49,36081.0,589.5796,589.5796,587.1462,587.9041,36081.0
2020-05-29 15:10:00,589.56,590.41,589.3,589.58,20882.0,587.9739,588.8216,587.7146,587.9939,20882.0
2020-05-29 15:15:00,589.47,591.28,587.83,591.27,26833.0,587.8842,589.6893,586.2486,589.6793,26833.0
2020-05-29 15:20:00,591.48,594.81,591.48,594.26,32689.0,589.8888,593.2098,589.8888,592.6613,32689.0
2020-05-29 15:25:00,594.45,596.01,594.13,595.93,36005.0,592.8508,594.4066,592.5316,594.3268,36005.0
2020-05-29 15:30:00,596.21,598.04,595.31,597.26,47484.0,594.606,596.4311,593.7085,595.6532,47484.0
2020-05-29 15:35:00,597.41,598.31,596.0,597.65,37468.0,595.8028,596.7004,594.3966,596.0422,37468.0
2020-05-29 15:40:00,597.55,599.0,597.32,598.0,45727.0,595.9424,597.3885,595.713,596.3912,45727.0
2020-05-29 15:45:00,598.15,599.7,596.84,599.0,66025.0,596.5408,598.0866,595.2343,597.3885,66025.0
2020-05-29 15:50:00,599.33,610.0,599.33,609.36,230701.0,597.7176,608.3589,597.7176,607.7207,230701.0
2020-05-29 15:55:00,609.61,615.36,608.64,610.73,339594.0,607.97,613.7045,607.0026,609.087,339594.0
2020-06-01 09:30:00,605.0,605.0,601.19,602.0,55787.0,603.3724,603.3724,599.5726,600.3805,55787.0
2020-06-01 09:35:00,602.73,603.41,598.18,600.5,32583.0,601.1085,601.7867,596.5707,598.8845,32583.0
2020-06-01 09:40:00,600.67,605.36,598.5,605.3,13141.0,599.054,603.7314,596.8899,603.6716,13141.0
2020-06-01 09:45:00,606.0,610.0,602.99,603.57,29499.0,604.3697,608.3589,601.3678,601.9462,29499.0
2020-06-01 09:50:00,603.78,603.8,599.15,599.95,26248.0,602.1557,602.1756,597.5381,598.336,26248.0
2020-06-01 09:55:00,600.09,602.65,599.9,601.65,9466.0,598.4756,601.0287,598.2861,600.0314,9466.0
2020-06-01 10:00:00,601.85,604.86,600.68,603.54,15141.0,600.2309,603.2328,599.064,601.9163,15141.0
2020-06-01 10:05:00,603.84,605.4,603.34,603.64,12909.0,602.2155,603.7713,601.7169,602.016,12909.0
2020-06-01 10:10:00,603.05,604.27,602.61,603.42,17786.0,601.4276,602.6444,600.9888,601.7966,17786.0
2020-06-01 10:15:00,603.5,606.66,603.27,606.32,15378.0,601.8764,605.0279,601.647,604.6888,15378.0
2020-06-01 10:20:00,605.97,607.7,603.76,604.56,15014.0,604.3398,606.0651,602.1357,602.9336,15014.0
2020-06-01 10:25:00,605.18,607.0,604.7,606.38,10687.0,603.5519,605.367,603.0732,604.7487,10687.0
2020-06-01 10:30:00,606.3,607.7,605.9,607.69,11404.0,604.6689,606.0651,604.27,606.0552,11404.0
2020-06-01 10:35:00,607.59,607.61,606.07,607.38,11076.0,605.9554,605.9754,604.4395,605.746,11076.0
2020-06-01 10:40:00,606.98,608.0,606.35,606.81,9707.0,605.3471,606.3643,604.7188,605.1775,9707.0
2020-06-01 10:45:00,606.46,606.59,603.61,604.0,19339.0,604.8285,604.9581,601.9861,602.3751,19339.0
2020-06-01 10:50:00,604.12,605.57,603.86,604.97,15577.0,602.4948,603.9409,602.2355,603.3425,15577.0
2020-06-01 10:55:00,605.24,606.18,604.62,606.18,7932.0,603.6117,604.5492,602.9934,604.5492,7932.0
2020-06-01 11:00:00,606.48,608.33,606.48,607.59,21801.0,604.8484,606.6934,604.8484,605.9554,21801.0
2020-06-01 11:05:00,607.5,607.53,604.36,604.36,9273.0,605.8657,605.8956,602.7341,602.7341,9273.0
2020-06-01 11:10:00,604.48,605.26,603.52,604.22,9935.0,602.8538,603.6317,601.8964,602.5945,9935.0
2020-06-01 11:15:00,604.45,604.54,602.68,602.73,8925.0,602.8239,602.9136,601.0586,601.1085,8925.0
2020-06-01 11:20:00,602.88,604.05,601.39,602.75,15658.0,601.2581,602.4249,599.7721,601.1284,15658.0
2020-06-01 11:25:00,602.63,604.83,602.59,604.0,9553.0,601.0088,603.2028,600.9689,602.3751,9553.0
2020-06-01 11:30:00,604.22,605.54,603.72,605.54,8228.0,602.5945,603.9109,602.0958,603.9109,8228.0
2020-06-01 11:35:00,605.5,606.72,604.57,606.36,5486.0,603.871,605.0878,602.9435,604.7287,5486.0
2020-06-01 11:40:00,606.61,607.45,606.41,607.13,7349.0,604.9781,605.8158,604.7786,605.4967,7349.0
2020-06-01 11:45:00,607.13,607.47,605.43,605.44,9355.0,605.4967,605.8357,603.8012,603.8112,9355.0
2020-06-01 11:50:00,604.88,606.09,603.61,603.61,7232.0,603.2527,604.4595,601.9861,601.9861,7232.0
2020-06-01 11:55:00,604.12,604.55,603.78,604.55,4317.0,602.4948,602.9236,602.1557,602.9236,4317.0
2020-06-01 12:00:00,604.4,604.43,603.78,604.4,6752.0,602.774,602.8039,602.1557,602.774,6752.0
2020-06-01 12:05:00,604.63,605.19,603.89,604.77,5318.0,603.0034,603.5619,602.2654,603.143,5318.0
2020-06-01 12:10:00,604.98,605.47,604.5,605.0,11447.0,603.3524,603.8411,602.8737,603.3724,11447.0
2020-06-01 12:15:00,605.34,605.49,604.11,604.11,5950.0,603.7115,603.8611,602.4848,602.4848,5950.0
2020-06-01 12:20:00,604.01,604.76,604.0,604.12,6000.0,602.3851,603.133,602.3751,602.4948,6000.0
2020-06-01 12:25:00,604.17,605.74,604.17,604.93,6350.0,602.5446,604.1104,602.5446,603.3026,6350.0
2020-06-01 12:30:00,605.27,605.41,604.44,605.08,3004.0,603.6417,603.7813,602.8139,603.4522,3004.0
2020-06-01 12:35:00,604.99,606.32,604.43,605.89,7950.0,603.3624,604.6888,602.8039,604.26,7950.0
2020-06-01 12:40:00,605.95,606.27,604.91,605.93,10660.0,604.3198,604.639,603.2826,604.2999,10660.0
2020-06-01 12:45:00,606.04,606.33,605.27,605.62,4106.0,604.4096,604.6988,603.6417,603.9907,4106.0
2020-06-01 12:50:00,605.77,605.77,605.05,605.12,2700.0,604.1403,604.1403,603.4223,603.4921,2700.0
2020-06-01 12:55:00,604.94,605.86,603.81,603.97,12356.0,603.3125,604.2301,602.1856,602.3452,12356.0
2020-06-01 13:00:00,604.17,605.28,603.62,605.27,9105.0,602.5446,603.6516,601.9961,603.6417,9105.0
2020-06-01 13:05:00,605.05,607.36,605.05,606.52,9400.0,603.4223,605.726,603.4223,604.8883,9400.0
2020-06-01 13:10:00,606.75,607.4,606.14,606.14,6755.0,605.1177,605.7659,604.5093,604.5093,6755.0
2020-06-01 13:15:00,606.2,606.73,605.18,605.45,14780.0,604.5692,605.0977,603.5519,603.8212,14780.0
2020-06-01 13:20:00,605.57,605.8,605.26,605.52,3909.0,603.9409,604.1702,603.6317,603.891,3909.0
2020-06-01 13:25:00,605.71,606.0,604.05,604.27,13721.0,604.0805,604.3697,602.4249,602.6444,13721.0
2020-06-01 13:30:00,604.32,604.75,604.05,604.31,2402.0,602.6942,603.1231,602.4249,602.6842,2402.0
2020-06-01 13:35:00,604.25,604.62,602.0,602.31,12193.0,602.6244,602.9934,600.3805,600.6896,12193.0
2020-06-01 13:40:00,602.41,602.65,601.35,601.49,9698.0,600.7894,601.0287,599.7322,599.8718,9698.0
2020-06-01 13:45:00,601.61,602.03,601.08,601.81,8185.0,599.9915,600.4104,599.4629,600.191,8185.0
2020-06-01 13:50:00,601.63,602.55,601.62,602.2,5541.0,600.0115,600.929,600.0015,600.5799,5541.0
2020-06-01 13:55:00,602.38,602.76,602.11,602.26,3586.0,600.7594,601.1384,600.4902,600.6398,3586.0
2020-06-01 14:00:00,602.44,603.62,602.08,602.77,3030.0,600.8193,601.9961,600.4602,601.1484,3030.0
2020-06-01 14:05:00,602.42,603.1,602.19,602.35,3817.0,600.7993,601.4775,600.5699,600.7295,3817.0
2020-06-01 14:10:00,602.7,603.2,602.0,602.91,2800.0,601.0786,601.5772,600.3805,601.288,2800.0
2020-06-01 14:15:00,602.33,603.23,602.33,603.04,2496.0,600.7096,601.6072,600.7096,601.4177,2496.0
2020-06-01 14:20:00,603.2,603.75,602.73,602.96,6502.0,601.5772,602.1258,601.1085,601.3379,6502.0
2020-06-01 14:25:00,602.93,603.69,602.93,603.35,2450.0,601.308,602.0659,601.308,601.7268,2450.0
2020-06-01 14:30:00,603.62,603.95,602.51,602.51,7080.0,601.9961,602.3252,600.8891,600.8891,7080.0
2020-06-01 14:35:00,602.95,603.16,602.12,602.16,4587.0,601.3279,601.5373,600.5001,600.54,4587.0
2020-06-01 14:40:00,602.15,602.29,601.33,601.85,5900.0,600.5301,600.6697,599.7123,600.2309,5900.0
2020-06-01 14:45:00,602.02,602.02,600.9,601.39,9410.0,600.4004,600.4004,599.2834,599.7721,9410.0
2020-06-01 14:50:00,601.03,601.41,600.63,601.14,10594.0,599.4131,599.792,599.0141,599.5228,10594.0
2020-06-01 14:55:00,601.02,601.26,599.17,599.17,12621.0,599.4031,599.6424,597.5581,597.5581,12621.0
2020-06-01 15:00:00,599.1,599.99,597.62,597.62,7424.0,597.4883,598.3759,596.0122,596.0122,7424.0
2020-06-01 15:05:00,598.05,599.26,597.77,599.26,6741.0,596.4411,597.6478,596.1618,597.6478,6741.0
2020-06-01 15:10:00,599.1,599.51,598.1,598.57,13171.0,597.4883,597.8972,596.491,596.9597,13171.0
2020-06-01 15:15:00,598.71,599.98,598.41,599.38,8801.0,597.0993,598.3659,596.8001,597.7675,8801.0
2020-06-01 15:20:00,599.63,600.17,599.22,599.55,9585.0,598.0168,598.5554,597.6079,597.9371,9585.0
2020-06-01 15:25:00,599.68,600.44,599.3,599.87,13001.0,598.0667,598.8247,597.6877,598.2562,13001.0
2020-06-01 15:30:00,599.81,600.23,599.6,599.75,11685.0,598.1964,598.6152,597.9869,598.1365,11685.0
2020-06-01 15:35:00,599.76,600.12,599.14,599.29,13237.0,598.1465,598.5055,597.5282,597.6777,13237.0
2020-06-01 15:40:00,599.15,600.0,599.0,599.97,12666.0,597.5381,598.3858,597.3885,598.3559,12666.0
2020-06-01 15:45:00,599.83,600.1,599.39,599.53,19949.0,598.2163,598.4856,597.7775,597.9171,19949.0
2020-06-01 15:50:00,599.33,600.25,598.89,599.84,61808.0,597.7176,598.6352,597.2788,598.2263,61808.0
2020-06-01 15:55:00,599.81,600.95,598.51,599.47,45314.0,598.1964,599.3333,596.8998,597.8573,45314.0
2020-06-02 09:30:00,602.16,603.72,593.02,595.21,43741.0,600.54,602.0958,591.4246,593.6087,43741.0
2020-06-02 09:35:00,595.4,599.93,594.65,599.72,9242.0,593.7982,598.316,593.0502,598.1066,9242.0
2020-06-02 09:40:00,599.48,600.84,595.07,597.94,14708.0,597.8672,599.2236,593.4691,596.3314,14708.0
2020-06-02 09:45:00,598.14,599.36,596.24,597.56,7900.0,596.5308,597.7476,594.636,595.9524,7900.0
2020-06-02 09:50:00,598.23,599.61,598.2,599.08,2800.0,596.6206,597.9969,596.5907,597.4683,2800.0
2020-06-02 09:55:00,599.49,602.2,597.95,600.75,15449.0,597.8772,600.5799,596.3414,599.1338,15449.0
2020-06-02 10:00:00,601.28,602.75,600.26,600.94,30153.0,599.6624,601.1284,598.6451,599.3233,30153.0
2020-06-02 10:05:00,601.63,603.32,599.86,599.86,13776.0,600.0115,601.6969,598.2462,598.2462,13776.0
2020-06-02 10:10:00,599.8,599.82,595.26,598.59,20409.0,598.1864,598.2063,593.6586,596.9796,20409.0
2020-06-02 10:15:00,598.56,599.63,598.28,598.87,11557.0,596.9497,598.0168,596.6705,597.2589,11557.0
2020-06-02 10:20:00,599.08,599.74,598.24,599.64,7069.0,597.4683,598.1265,596.6306,598.0268,7069.0
2020-06-02 10:25:00,599.93,601.0,598.9,600.7,14371.0,598.316,599.3831,597.2888,599.084,14371.0
2020-06-02 10:30:00,600.54,601.39,599.0,599.99,15726.0,598.9244,599.7721,597.3885,598.3759,15726.0
2020-06-02 10:35:00,600.11,600.74,599.56,599.87,14124.0,598.4955,599.1238,597.947,598.2562,14124.0
2020-06-02 10:40:00,599.85,600.49,599.27,599.93,13504.0,598.2362,598.8745,597.6578,598.316,13504.0
2020-06-02 10:45:00,599.67,599.68,597.28,597.28,10850.0,598.0567,598.0667,595.6732,595.6732,10850.0
2020-06-02 10:50:00,597.14,597.68,596.95,597.37,6919.0,595.5335,596.0721,595.344,595.7629,6919.0
2020-06-02 10:55:00,597.44,598.35,597.01,598.34,6747.0,595.8327,596.7403,595.4039,596.7303,6747.0
2020-06-02 11:00:00,597.94,598.15,594.72,596.06,7635.0,596.3314,596.5408,593.12,594.4564,7635.0
2020-06-02 11:05:00,595.88,596.38,592.0,593.07,13356.0,594.2769,594.7756,590.4074,591.4745,13356.0
2020-06-02 11:10:00,593.54,593.94,591.67,593.63,8929.0,591.9432,592.3421,590.0782,592.033,8929.0
2020-06-02 11:15:00,594.65,595.86,593.63,594.51,7785.0,593.0502,594.257,592.033,592.9106,7785.0
2020-06-02 11:20:00,594.82,595.85,594.2,595.61,6050.0,593.2198,594.247,592.6014,594.0076,6050.0
2020-06-02 11:25:00,595.64,596.62,594.96,595.69,8025.0,594.0376,595.0149,593.3594,594.0874,8025.0
2020-06-02 11:30:00,595.59,597.94,595.44,597.59,3684.0,593.9877,596.3314,593.8381,595.9823,3684.0
2020-06-02 11:35:00,597.86,599.51,597.63,599.08,9072.0,596.2516,597.8972,596.0222,597.4683,9072.0
2020-06-02 11:40:00,599.46,600.46,599.46,600.31,6814.0,597.8473,598.8446,597.8473,598.695,6814.0
2020-06-02 11:45:00,600.11,600.31,599.61,599.61,7032.0,598.4955,598.695,597.9969,597.9969,7032.0
2020-06-02 11:50:00,599.44,599.44,598.4,598.48,4529.0,597.8273,597.8273,596.7901,596.8699,4529.0
2020-06-02 11:55:00,598.49,599.72,598.49,599.72,5390.0,596.8799,598.1066,596.8799,598.1066,5390.0
2020-06-02 12:00:00,599.72,602.2,599.53,601.68,22149.0,598.1066,600.5799,597.9171,600.0613,22149.0
2020-06-02 12:05:00,602.08,604.51,602.07,603.76,17144.0,600.4602,602.8837,600.4503,602.1357,17144.0
2020-06-02 12:10:00,603.8,603.96,602.8,602.8,6317.0,602.1756,602.3352,601.1783,601.1783,6317.0
2020-06-02 12:15:00,602.74,604.24,602.24,604.09,5915.0,601.1185,602.6144,600.6198,602.4648,5915.0
2020-06-02 12:20:00,604.36,604.94,603.92,604.73,6978.0,602.7341,603.3125,602.2953,603.1031,6978.0
2020-06-02 12:25:00,604.46,604.49,603.42,604.49,5650.0,602.8338,602.8638,601.7966,602.8638,5650.0
2020-06-02 12:30:00,604.09,604.46,603.11,603.62,7227.0,602.4648,602.8338,601.4875,601.9961,7227.0
2020-06-02 12:35:00,603.44,604.22,603.44,603.6,4103.0,601.8166,602.5945,601.8166,601.9762,4103.0
2020-06-02 12:40:00,603.55,604.38,603.08,604.25,4203.0,601.9263,602.7541,601.4576,602.6244,4203.0
2020-06-02 12:45:00,604.52,604.8,604.08,604.64,4703.0,602.8937,603.1729,602.4549,603.0134,4703.0
2020-06-02 12:50:00,604.59,606.8,604.58,606.62,9885.0,602.9635,605.1675,602.9535,604.988,9885.0
2020-06-02 12:55:00,606.56,609.0,606.55,608.3,7076.0,604.9282,607.3616,604.9182,606.6635,7076.0
2020-06-02 13:00:00,608.4,609.81,608.4,609.62,12439.0,606.7632,608.1694,606.7632,607.98,12439.0
2020-06-02 13:05:00,609.44,610.45,608.18,609.65,18049.0,607.8004,608.8077,606.5438,608.0099,18049.0
2020-06-02 13:10:00,609.21,609.26,607.86,608.05,7389.0,607.5711,607.6209,606.2247,606.4142,7389.0
2020-06-02 13:15:00,607.93,609.2,607.78,608.55,5782.0,606.2945,607.5611,606.1449,606.9128,5782.0
2020-06-02 13:20:00,608.98,609.12,608.5,608.71,2353.0,607.3417,607.4813,606.863,607.0724,2353.0
2020-06-02 13:25:00,608.72,609.46,608.38,609.42,3083.0,607.0824,607.8204,606.7433,607.7805,3083.0
2020-06-02 13:30:00,609.44,609.88,608.49,609.67,6698.0,607.8004,608.2393,606.853,608.0298,6698.0
2020-06-02 13:35:00,609.43,610.37,609.43,610.06,5560.0,607.7905,608.7279,607.7905,608.4188,5560.0
2020-06-02 13:40:00,610.02,610.4,609.43,610.02,7393.0,608.3789,608.7579,607.7905,608.3789,7393.0
2020-06-02 13:45:00,610.15,610.87,609.8,610.5,2653.0,608.5085,609.2266,608.1595,608.8576,2653.0
2020-06-02 13:50:00,610.43,611.9,610.43,611.9,4418.0,608.7878,610.2538,608.7878,610.2538,4418.0
2020-06-02 13:55:00,611.81,612.18,610.56,611.43,6833.0,610.1641,610.5331,608.9174,609.7851,6833.0
2020-06-02 14:00:00,611.43,611.43,610.02,610.54,5605.0,609.7851,609.7851,608.3789,608.8975,5605.0
2020-06-02 14:05:00,610.47,610.77,609.05,610.0,6065.0,608.8277,609.1269,607.4115,608.3589,6065.0
2020-06-02 14:10:00,610.3,610.82,610.16,610.58,2900.0,608.6581,609.1767,608.5185,608.9374,2900.0
2020-06-02 14:15:00,610.82,611.66,610.59,611.16,8547.0,609.1767,610.0145,608.9473,609.5158,8547.0
2020-06-02 14:20:00,611.19,611.49,610.56,610.56,4250.0,609.5457,609.8449,608.9174,608.9174,4250.0
2020-06-02 14:25:00,611.27,611.82,610.5,611.67,3500.0,609.6255,610.174,608.8576,610.0244,3500.0
2020-06-02 14:30:00,612.0,612.22,610.99,610.99,4376.0,610.3536,610.573,609.3463,609.3463,4376.0
2020-06-02 14:35:00,611.33,613.0,610.98,612.52,10426.0,609.6854,611.3509,609.3363,610.8722,10426.0
2020-06-02 14:40:00,612.94,615.88,612.62,614.85,39402.0,611.291,614.2231,610.9719,613.1959,39402.0
2020-06-02 14:45:00,614.95,615.21,612.73,614.14,14106.0,613.2956,613.5549,611.0816,612.4878,14106.0
2020-06-02 14:50:00,613.78,614.56,612.68,614.24,7971.0,612.1288,612.9067,611.0317,612.5875,7971.0
2020-06-02 14:55:00,614.56,615.09,613.54,614.47,12875.0,612.9067,613.4352,611.8894,612.8169,12875.0
2020-06-02 15:00:00,614.27,615.25,613.35,613.8,10728.0,612.6174,613.5948,611.6999,612.1487,10728.0
2020-06-02 15:05:00,613.64,614.23,609.54,610.22,12267.0,611.9891,612.5776,607.9002,608.5783,12267.0
2020-06-02 15:10:00,610.71,611.5,610.24,610.71,6912.0,609.067,609.8549,608.5983,609.067,6912.0
2020-06-02 15:15:00,611.01,612.88,610.63,612.71,7141.0,609.3662,611.2312,608.9872,611.0616,7141.0
2020-06-02 15:20:00,613.01,613.79,611.83,612.1,9340.0,611.3608,612.1387,610.184,610.4533,9340.0
2020-06-02 15:25:00,611.97,612.61,611.56,612.61,11473.0,610.3236,610.9619,609.9147,610.9619,11473.0
2020-06-02 15:30:00,612.81,612.81,611.39,611.45,11601.0,611.1614,611.1614,609.7452,609.805,11601.0
2020-06-02 15:35:00,611.4,612.45,611.33,612.45,9898.0,609.7552,610.8023,609.6854,610.8023,9898.0
2020-06-02 15:40:00,612.34,614.75,612.13,614.75,23177.0,610.6926,613.0962,610.4832,613.0962,23177.0
2020-06-02 15:45:00,614.75,616.0,614.49,615.64,21755.0,613.0962,614.3428,612.8369,613.9838,21755.0
2020-06-02 15:50:00,615.99,618.38,615.57,617.8,53203.0,614.3328,616.7164,613.914,616.138,53203.0
2020-06-02 15:55:00,617.61,618.71,616.68,618.23,48759.0,615.9485,617.0455,615.021,616.5668,48759.0
2020-06-03 09:30:00,615.37,616.68,608.0,611.83,27624.0,613.7145,615.021,606.3643,610.184,27624.0
2020-06-03 09:35:00,610.01,611.96,604.63,605.08,10109.0,608.3689,610.3137,603.0034,603.4522,10109.0
2020-06-03 09:40:00,604.58,607.53,603.02,606.18,11276.0,602.9535,605.8956,601.3977,604.5492,11276.0
2020-06-03 09:45:00,606.59,607.81,604.02,605.42,10972.0,604.9581,606.1748,602.395,603.7913,10972.0
2020-06-03 09:50:00,606.13,607.2,602.29,602.29,15607.0,604.4993,605.5665,600.6697,600.6697,15607.0
2020-06-03 09:55:00,603.14,607.0,602.42,607.0,12236.0,601.5174,605.367,600.7993,605.367,12236.0
2020-06-03 10:00:00,606.46,609.27,606.46,608.54,8103.0,604.8285,607.6309,604.8285,606.9029,8103.0
2020-06-03 10:05:00,608.66,608.66,605.44,605.44,6836.0,607.0225,607.0225,603.8112,603.8112,6836.0
2020-06-03 10:10:00,605.77,605.78,603.79,604.54,9119.0,604.1403,604.1503,602.1656,602.9136,9119.0
2020-06-03 10:15:00,604.47,606.11,604.08,605.3,5467.0,602.8438,604.4794,602.4549,603.6716,5467.0
2020-06-03 10:20:00,605.29,605.29,602.55,603.47,9088.0,603.6616,603.6616,600.929,601.8465,9088.0
2020-06-03 10:25:00,603.78,604.1,602.98,603.51,5574.0,602.1557,602.4748,601.3578,601.8864,5574.0
2020-06-03 10:30:00,603.59,605.84,603.58,605.46,7210.0,601.9662,604.2101,601.9562,603.8312,7210.0
2020-06-03 10:35:00,605.4,605.49,604.78,604.88,4420.0,603.7713,603.8611,603.153,603.2527,4420.0
2020-06-03 10:40:00,604.93,604.93,603.49,604.3,3520.0,603.3026,603.3026,601.8665,602.6743,3520.0
2020-06-03 10:45:00,604.18,607.11,604.18,607.11,8503.0,602.5546,605.4767,602.5546,605.4767,8503.0
2020-06-03 10:50:00,606.81,606.81,605.59,605.62,7173.0,605.1775,605.1775,603.9608,603.9907,7173.0
2020-06-03 10:55:00,605.17,605.17,603.31,603.33,2779.0,603.5419,603.5419,601.6869,601.7069,2779.0
2020-06-03 11:00:00,603.22,604.23,602.86,603.7,5800.0,601.5972,602.6045,601.2381,602.0759,5800.0
2020-06-03 11:05:00,603.41,603.52,601.44,601.44,5193.0,601.7867,601.8964,599.822,599.822,5193.0
2020-06-03 11:10:00,601.79,602.36,598.01,599.25,13064.0,600.171,600.7395,596.4012,597.6379,13064.0
2020-06-03 11:15:00,599.49,601.94,599.49,601.36,6200.0,597.8772,600.3206,597.8772,599.7422,6200.0
2020-06-03 11:20:00,601.5,601.7,599.38,600.35,6304.0,599.8818,600.0813,597.7675,598.7349,6304.0
2020-06-03 11:25:00,600.72,601.34,599.19,601.25,5836.0,599.1039,599.7222,597.578,599.6325,5836.0
2020-06-03 11:30:00,601.0,601.0,599.27,599.63,4288.0,599.3831,599.3831,597.6578,598.0168,4288.0
2020-06-03 11:35:00,599.58,599.58,598.69,598.71,7080.0,597.967,597.967,597.0794,597.0993,7080.0
2020-06-03 11:40:00,599.15,599.41,597.29,597.29,10027.0,597.5381,597.7974,595.6831,595.6831,10027.0
2020-06-03 11:45:00,597.3,597.99,597.11,597.57,5784.0,595.6931,596.3812,595.5036,595.9624,5784.0
2020-06-03 11:50:00,597.38,597.6,595.84,595.84,7400.0,595.7729,595.9923,594.237,594.237,7400.0
2020-06-03 11:55:00,595.76,595.97,594.66,595.5,17728.0,594.1572,594.3667,593.0602,593.8979,17728.0
2020-06-03 12:00:00,595.51,595.69,594.62,594.62,23595.0,593.9079,594.0874,593.0203,593.0203,23595.0
2020-06-03 12:05:00,594.66,595.72,592.37,592.42,17314.0,593.0602,594.1174,590.7764,590.8262,17314.0
2020-06-03 12:10:00,592.82,592.97,591.77,591.77,6932.0,591.2252,591.3748,590.178,590.178,6932.0
2020-06-03 12:15:00,591.54,592.37,591.14,592.37,7703.0,589.9486,590.7764,589.5497,590.7764,7703.0
2020-06-03 12:20:00,591.99,594.27,591.99,593.19,8370.0,590.3974,592.6713,590.3974,591.5942,8370.0
2020-06-03 12:25:00,593.62,595.11,593.52,594.18,12741.0,592.023,593.509,591.9233,592.5815,12741.0
2020-06-03 12:30:00,594.87,594.93,593.0,593.9,16882.0,593.2696,593.3295,591.4047,592.3023,16882.0
2020-06-03 12:35:00,593.9,594.41,593.14,593.3,18520.0,592.3023,592.8109,591.5443,591.7039,18520.0
2020-06-03 12:40:00,593.3,594.74,591.41,594.74,22390.0,591.7039,593.14,589.8189,593.14,22390.0
2020-06-03 12:45:00,594.52,595.6,593.86,594.29,8307.0,592.9206,593.9977,592.2624,592.6912,8307.0
2020-06-03 12:50:00,594.29,594.43,593.53,594.43,4522.0,592.6912,592.8308,591.9332,592.8308,4522.0
2020-06-03 12:55:00,594.43,594.47,593.51,593.51,4900.0,592.8308,592.8707,591.9133,591.9133,4900.0
2020-06-03 13:00:00,593.7,593.98,593.39,593.76,7301.0,592.1028,592.382,591.7936,592.1626,7301.0
2020-06-03 13:05:00,593.5,593.52,590.64,591.43,21468.0,591.9033,591.9233,589.051,589.8389,21468.0
2020-06-03 13:10:00,591.1,591.74,589.6,590.88,19997.0,589.5098,590.1481,588.0138,589.2904,19997.0
2020-06-03 13:15:00,590.9,593.27,590.18,593.27,5641.0,589.3103,591.6739,588.5923,591.6739,5641.0
2020-06-03 13:20:00,593.15,593.19,590.73,591.25,6474.0,591.5543,591.5942,589.1408,589.6594,6474.0
2020-06-03 13:25:00,591.54,592.07,591.2,591.59,4501.0,589.9486,590.4772,589.6095,589.9985,4501.0
2020-06-03 13:30:00,591.84,592.07,590.1,590.1,9298.0,590.2478,590.4772,588.5125,588.5125,9298.0
2020-06-03 13:35:00,591.34,594.4,591.12,593.82,16024.0,589.7491,592.8009,589.5297,592.2225,16024.0
2020-06-03 13:40:00,594.13,594.66,593.34,593.99,9205.0,592.5316,593.0602,591.7438,592.392,9205.0
2020-06-03 13:45:00,594.14,594.91,592.77,593.36,8307.0,592.5416,593.3095,591.1753,591.7637,8307.0
2020-06-03 13:50:00,592.91,594.63,592.0,594.63,6772.0,591.3149,593.0303,590.4074,593.0303,6772.0
2020-06-03 13:55:00,594.6,595.9,594.0,594.68,9406.0,593.0004,594.2969,592.402,593.0802,9406.0
2020-06-03 14:00:00,594.72,597.26,594.38,597.25,6811.0,593.12,595.6532,592.781,595.6432,6811.0
2020-06-03 14:05:00,597.27,597.5,596.51,597.35,6414.0,595.6632,595.8926,594.9052,595.743,6414.0
2020-06-03 14:10:00,597.58,597.58,596.02,596.23,3775.0,595.9724,595.9724,594.4165,594.626,3775.0
2020-06-03 14:15:00,596.17,598.28,596.1,597.86,10839.0,594.5661,596.6705,594.4963,596.2516,10839.0
2020-06-03 14:20:00,597.86,598.5,597.62,597.77,5142.0,596.2516,596.8899,596.0122,596.1618,5142.0
2020-06-03 14:25:00,598.26,599.44,597.9,599.01,9300.0,596.6505,597.8273,596.2915,597.3985,9300.0
2020-06-03 14:30:00,598.05,599.16,598.04,598.33,4073.0,596.4411,597.5481,596.4311,596.7203,4073.0
2020-06-03 14:35:00,598.5,602.0,598.39,601.54,12825.0,596.8899,600.3805,596.7802,599.9217,12825.0
2020-06-03 14:40:00,601.83,602.76,600.0,600.22,15088.0,600.2109,601.1384,598.3858,598.6052,15088.0
2020-06-03 14:45:00,599.6,601.1,599.3,600.5,6247.0,597.9869,599.4829,597.6877,598.8845,6247.0
2020-06-03 14:50:00,600.38,602.54,600.38,602.06,9459.0,598.7648,600.919,598.7648,600.4403,9459.0
2020-06-03 14:55:00,602.21,603.41,602.01,602.72,10500.0,600.5899,601.7867,600.3904,601.0985,10500.0
2020-06-03 15:00:00,602.72,602.73,601.0,601.89,6845.0,601.0985,601.1085,599.3831,600.2708,6845.0
2020-06-03 15:05:00,601.86,604.39,601.81,603.98,16164.0,600.2408,602.764,600.191,602.3551,16164.0
2020-06-03 15:10:00,604.06,604.77,602.1,602.27,10555.0,602.4349,603.143,600.4802,600.6497,10555.0
2020-06-03 15:15:00,602.14,602.47,601.59,602.31,3750.0,600.5201,600.8492,599.9716,600.6896,3750.0
2020-06-03 15:20:00,601.84,603.81,601.47,602.75,6790.0,600.2209,602.1856,599.8519,601.1284,6790.0
2020-06-03 15:25:00,602.54,602.99,601.55,602.23,5590.0,600.919,601.3678,599.9317,600.6098,5590.0
2020-06-03 15:30:00,602.14,602.14,599.78,599.78,9923.0,600.5201,600.5201,598.1664,598.1664,9923.0
2020-06-03 15:35:00,599.75,601.11,597.64,600.94,7928.0,598.1365,599.4929,596.0322,599.3233,7928.0
2020-06-03 15:40:00,600.89,603.0,600.89,602.46,14452.0,599.2734,601.3778,599.2734,600.8392,14452.0
2020-06-03 15:45:00,602.47,602.73,601.22,602.19,12151.0,600.8492,601.1085,599.6026,600.5699,12151.0
2020-06-03 15:50:00,602.95,604.78,602.4,604.07,42111.0,601.3279,603.153,600.7794,602.4449,42111.0
2020-06-03 15:55:00,604.18,605.36,603.5,604.25,63856.0,602.5546,603.7314,601.8764,602.6244,63856.0
2020-06-04 09:30:00,596.99,603.0,596.23,600.6,16632.0,595.3839,601.3778,594.626,598.9842,16632.0
2020-06-04 09:35:00,600.38,603.81,599.21,603.61,10170.0,598.7648,602.1856,597.598,601.9861,10170.0
2020-06-04 09:40:00,604.25,608.96,604.19,608.22,12420.0,602.6244,607.3217,602.5646,606.5837,12420.0
2020-06-04 09:45:00,608.42,609.0,606.98,607.98,14964.0,606.7832,607.3616,605.3471,606.3444,14964.0
2020-06-04 09:50:00,608.17,610.99,608.17,609.59,6607.0,606.5339,609.3463,606.5339,607.95,6607.0
2020-06-04 09:55:00,610.03,610.76,607.75,608.17,9896.0,608.3889,609.1169,606.115,606.5339,9896.0
2020-06-04 10:00:00,608.0,608.2,605.22,605.7,9836.0,606.3643,606.5638,603.5918,604.0705,9836.0
2020-06-04 10:05:00,605.96,605.96,604.07,604.88,14097.0,604.3298,604.3298,602.4449,603.2527,14097.0
2020-06-04 10:10:00,605.2,608.0,604.93,607.24,9353.0,603.5719,606.3643,603.3026,605.6064,9353.0
2020-06-04 10:15:00,607.04,607.8,605.92,605.92,11043.0,605.4069,606.1649,604.2899,604.2899,11043.0
2020-06-04 10:20:00,606.15,607.56,605.69,607.05,9476.0,604.5193,605.9255,604.0605,605.4169,9476.0
2020-06-04 10:25:00,607.24,607.31,604.8,605.3,8551.0,605.6064,605.6762,603.1729,603.6716,8551.0
2020-06-04 10:30:00,604.63,604.91,602.82,603.25,5442.0,603.0034,603.2826,601.1983,601.6271,5442.0
2020-06-04 10:35:00,603.25,603.76,601.53,602.46,7194.0,601.6271,602.1357,599.9117,600.8392,7194.0
2020-06-04 10:40:00,602.69,603.06,601.0,601.0,3117.0,601.0686,601.4376,599.3831,599.3831,3117.0
2020-06-04 10:45:00,600.38,600.75,599.7,600.48,3606.0,598.7648,599.1338,598.0866,598.8645,3606.0
2020-06-04 10:50:00,600.81,602.31,600.8,601.14,3455.0,599.1937,600.6896,599.1837,599.5228,3455.0
2020-06-04 10:55:00,601.19,601.29,599.16,599.25,3955.0,599.5726,599.6724,597.5481,597.6379,3955.0
2020-06-04 11:00:00,599.53,600.65,599.18,599.89,15975.0,597.9171,599.0341,597.568,598.2761,15975.0
2020-06-04 11:05:00,600.31,600.68,599.11,600.07,5493.0,598.695,599.064,597.4982,598.4557,5493.0
2020-06-04 11:10:00,599.98,599.99,598.63,599.12,5788.0,598.3659,598.3759,597.0195,597.5082,5788.0
2020-06-04 11:15:00,599.23,599.33,595.81,596.41,8948.0,597.6179,597.7176,594.2071,594.8055,8948.0
2020-06-04 11:20:00,596.67,597.47,595.19,596.26,5600.0,595.0648,595.8626,593.5888,594.6559,5600.0
2020-06-04 11:25:00,595.74,596.44,593.72,594.33,5693.0,594.1373,594.8354,592.1227,592.7311,5693.0
2020-06-04 11:30:00,594.33,596.37,594.09,595.43,3826.0,592.7311,594.7656,592.4917,593.8281,3826.0
2020-06-04 11:35:00,595.94,596.85,595.85,596.6,2924.0,594.3368,595.2443,594.247,594.995,2924.0
2020-06-04 11:40:00,596.95,598.77,596.95,597.79,6100.0,595.344,597.1591,595.344,596.1818,6100.0
2020-06-04 11:45:00,597.68,597.68,596.78,596.97,2830.0,596.0721,596.0721,595.1745,595.364,2830.0
2020-06-04 11:50:00,597.29,597.74,596.65,597.69,5089.0,595.6831,596.1319,595.0449,596.0821,5089.0
2020-06-04 11:55:00,597.83,600.79,597.02,599.44,9143.0,596.2217,599.1737,595.4139,597.8273,9143.0
2020-06-04 12:00:00,599.44,600.44,599.0,599.22,4476.0,597.8273,598.8247,597.3885,597.6079,4476.0
2020-06-04 12:05:00,599.44,600.01,598.39,598.94,8565.0,597.8273,598.3958,596.7802,597.3287,8565.0
2020-06-04 12:10:00,598.91,599.55,597.51,599.5,6577.0,597.2988,597.9371,595.9025,597.8872,6577.0
2020-06-04 12:15:00,599.05,599.63,595.89,595.89,8653.0,597.4384,598.0168,594.2869,594.2869,8653.0
2020-06-04 12:20:00,596.4,597.53,595.99,596.82,2948.0,594.7955,595.9225,594.3866,595.2144,2948.0
2020-06-04 12:25:00,596.59,597.05,595.01,595.01,4108.0,594.985,595.4438,593.4093,593.4093,4108.0
2020-06-04 12:30:00,595.19,596.17,593.75,596.09,6000.0,593.5888,594.5661,592.1527,594.4864,6000.0
2020-06-04 12:35:00,596.19,596.46,594.54,594.54,1909.0,594.5861,594.8554,592.9405,592.9405,1909.0
2020-06-04 12:40:00,594.43,594.98,592.79,593.07,4459.0,592.8308,593.3793,591.1952,591.4745,4459.0
2020-06-04 12:45:00,593.28,595.5,592.94,595.5,3665.0,591.6839,593.8979,591.3448,593.8979,3665.0
2020-06-04 12:50:00,595.6,595.6,594.66,594.7,2700.0,593.9977,593.9977,593.0602,593.1001,2700.0
2020-06-04 12:55:00,594.61,594.7,593.29,593.6,3500.0,593.0103,593.1001,591.6939,592.0031,3500.0
2020-06-04 13:00:00,593.19,596.43,593.18,595.99,5046.0,591.5942,594.8254,591.5842,594.3866,5046.0
2020-06-04 13:05:00,595.59,595.61,594.73,595.23,1600.0,593.9877,594.0076,593.13,593.6287,1600.0
2020-06-04 13:10:00,594.98,598.99,594.98,597.77,10438.0,593.3793,597.3786,593.3793,596.1618,10438.0
2020-06-04 13:15:00,597.92,598.61,596.78,598.61,2600.0,596.3114,596.9996,595.1745,596.9996,2600.0
2020-06-04 13:20:00,598.3,598.3,596.56,596.56,2144.0,596.6904,596.6904,594.9551,594.9551,2144.0
2020-06-04 13:25:00,597.05,597.72,596.8,597.25,2323.0,595.4438,596.112,595.1944,595.6432,2323.0
2020-06-04 13:30:00,597.65,599.18,597.56,598.17,4577.0,596.0422,597.568,595.9524,596.5608,4577.0
2020-06-04 13:35:00,597.78,598.49,596.31,598.49,2600.0,596.1718,596.8799,594.7058,596.8799,2600.0
2020-06-04 13:40:00,598.76,600.47,598.34,600.47,3910.0,597.1492,598.8546,596.7303,598.8546,3910.0
2020-06-04 13:45:00,599.82,601.0,599.57,600.98,3902.0,598.2063,599.3831,597.957,599.3632,3902.0
2020-06-04 13:50:00,600.86,601.38,599.92,601.37,2691.0,599.2435,599.7621,598.3061,599.7522,2691.0
2020-06-04 13:55:00,600.97,600.97,599.42,600.0,2900.0,599.3532,599.3532,597.8074,598.3858,2900.0
2020-06-04 14:00:00,599.89,600.5,599.74,599.75,1918.0,598.2761,598.8845,598.1265,598.1365,1918.0
2020-06-04 14:05:00,599.69,599.99,599.07,599.76,2578.0,598.0767,598.3759,597.4583,598.1465,2578.0
2020-06-04 14:10:00,599.45,599.45,598.33,599.04,2116.0,597.8373,597.8373,596.7203,597.4284,2116.0
2020-06-04 14:15:00,599.43,600.36,598.98,599.02,3120.0,597.8174,598.7449,597.3686,597.4085,3120.0
2020-06-04 14:20:00,599.26,599.57,599.02,599.57,2450.0,597.6478,597.957,597.4085,597.957,2450.0
2020-06-04 14:25:00,599.29,599.29,598.27,598.88,2671.0,597.6777,597.6777,596.6605,597.2689,2671.0
2020-06-04 14:30:00,598.84,598.84,597.28,597.95,1579.0,597.229,597.229,595.6732,596.3414,1579.0
2020-06-04 14:35:00,597.99,598.4,597.34,597.46,1112.0,596.3812,596.7901,595.733,595.8527,1112.0
2020-06-04 14:40:00,597.96,598.09,597.03,597.04,1927.0,596.3513,596.481,595.4238,595.4338,1927.0
2020-06-04 14:45:00,596.79,597.28,596.25,596.96,3036.0,595.1845,595.6732,594.6459,595.354,3036.0
2020-06-04 14:50:00,596.97,597.21,596.75,597.07,1700.0,595.364,595.6033,595.1446,595.4637,1700.0
2020-06-04 14:55:00,597.07,597.53,595.34,595.49,5474.0,595.4637,595.9225,593.7384,593.888,5474.0
2020-06-04 15:00:00,596.21,597.19,595.87,595.88,5175.0,594.606,595.5834,594.267,594.2769,5175.0
2020-06-04 15:05:00,595.49,595.49,593.49,593.49,4316.0,593.888,593.888,591.8934,591.8934,4316.0
2020-06-04 15:10:00,593.85,594.3,593.57,594.13,2729.0,592.2524,592.7012,591.9731,592.5316,2729.0
2020-06-04 15:15:00,593.86,595.16,593.44,595.16,4008.0,592.2624,593.5589,591.8435,593.5589,4008.0
2020-06-04 15:20:00,595.2,595.97,595.01,595.72,7728.0,593.5988,594.3667,593.4093,594.1174,7728.0
2020-06-04 15:25:00,596.04,596.58,595.88,596.53,2508.0,594.4365,594.975,594.2769,594.9252,2508.0
2020-06-04 15:30:00,596.54,597.89,596.16,597.51,7575.0,594.9351,596.2815,594.5562,595.9025,7575.0
2020-06-04 15:35:00,597.47,597.65,596.95,597.54,4415.0,595.8626,596.0422,595.344,595.9325,4415.0
2020-06-04 15:40:00,597.27,597.7,596.52,596.52,5400.0,595.6632,596.092,594.9152,594.9152,5400.0
2020-06-04 15:45:00,596.08,597.35,595.46,596.53,6933.0,594.4764,595.743,593.8581,594.9252,6933.0
2020-06-04 15:50:00,596.9,596.9,593.84,596.0,6700.0,595.2942,595.2942,592.2424,594.3966,6700.0
2020-06-04 15:55:00,596.33,599.11,596.33,597.67,23132.0,594.7257,597.4982,594.7257,596.0621,23132.0
2020-06-05 09:30:00,585.0,587.78,580.97,587.0,41472.0,583.4262,586.1987,579.407,585.4208,41472.0
2020-06-05 09:35:00,586.4,591.33,585.71,588.37,12138.0,584.8224,589.7392,584.1343,586.7871,12138.0
2020-06-05 09:40:00,588.69,597.37,588.42,597.37,15708.0,587.1063,595.7629,586.837,595.7629,15708.0
2020-06-05 09:45:00,596.42,598.0,594.02,596.98,15233.0,594.8155,596.3912,592.4219,595.374,15233.0
2020-06-05 09:50:00,596.93,596.94,593.42,596.41,8878.0,595.3241,595.3341,591.8235,594.8055,8878.0
2020-06-05 09:55:00,596.28,598.45,595.48,596.37,7470.0,594.6758,596.84,593.878,594.7656,7470.0
2020-06-05 10:00:00,597.09,598.33,595.04,595.04,15048.0,595.4837,596.7203,593.4392,593.4392,15048.0
2020-06-05 10:05:00,595.99,597.2,594.54,594.75,12879.0,594.3866,595.5934,592.9405,593.15,12879.0
2020-06-05 10:10:00,594.38,597.31,592.83,597.05,12949.0,592.781,595.7031,591.2351,595.4438,12949.0
2020-06-05 10:15:00,596.75,597.14,594.92,595.39,6157.0,595.1446,595.5335,593.3195,593.7882,6157.0
2020-06-05 10:20:00,596.25,597.18,594.68,597.03,5740.0,594.6459,595.5734,593.0802,595.4238,5740.0
2020-06-05 10:25:00,597.02,598.85,596.96,597.68,5229.0,595.4139,597.2389,595.354,596.0721,5229.0
2020-06-05 10:30:00,597.96,599.99,597.85,599.41,4058.0,596.3513,598.3759,596.2416,597.7974,4058.0
2020-06-05 10:35:00,599.18,600.14,598.67,599.62,16827.0,597.568,598.5255,597.0594,598.0069,16827.0
2020-06-05 10:40:00,598.78,599.81,596.77,596.77,3300.0,597.1691,598.1964,595.1645,595.1645,3300.0
2020-06-05 10:45:00,596.54,596.87,594.45,594.76,3200.0,594.9351,595.2643,592.8508,593.1599,3200.0
2020-06-05 10:50:00,594.5,594.5,592.1,592.1,4623.0,592.9006,592.9006,590.5071,590.5071,4623.0
2020-06-05 10:55:00,592.57,592.99,591.23,592.19,6191.0,590.9758,591.3947,589.6394,590.5969,6191.0
2020-06-05 11:00:00,592.33,592.5,590.41,591.65,5157.0,590.7365,590.906,588.8216,590.0583,5157.0
2020-06-05 11:05:00,591.37,591.97,588.58,588.58,7844.0,589.7791,590.3774,586.9966,586.9966,7844.0
2020-06-05 11:10:00,588.25,590.42,586.63,587.79,7976.0,586.6675,588.8316,585.0518,586.2087,7976.0
2020-06-05 11:15:00,587.52,589.46,586.74,589.46,5513.0,585.9394,587.8742,585.1615,587.8742,5513.0
2020-06-05 11:20:00,588.84,592.2,588.21,590.63,7339.0,587.2559,590.6068,586.6276,589.041,7339.0
2020-06-05 11:25:00,590.59,590.75,588.55,588.55,6500.0,589.0012,589.1607,586.9666,586.9666,6500.0
2020-06-05 11:30:00,589.22,590.21,586.38,587.24,11014.0,587.6348,588.6222,584.8025,585.6602,11014.0
2020-06-05 11:35:00,587.51,588.78,585.62,587.16,10880.0,585.9294,587.196,584.0445,585.5804,10880.0
2020-06-05 11:40:00,587.93,587.97,586.36,587.46,4866.0,586.3483,586.3882,584.7825,585.8796,4866.0
2020-06-05 11:45:00,586.94,587.98,585.93,587.98,5898.0,585.361,586.3982,584.3537,586.3982,5898.0
2020-06-05 11:50:00,588.05,589.46,585.93,586.55,7779.0,586.468,587.8742,584.3537,584.972,7779.0
2020-06-05 11:55:00,586.75,588.19,586.25,586.25,3783.0,585.1715,586.6076,584.6728,584.6728,3783.0
2020-06-05 12:00:00,586.28,586.37,584.5,585.4,8571.0,584.7028,584.7925,582.9275,583.8251,8571.0
2020-06-05 12:05:00,585.7,585.7,583.55,583.63,6555.0,584.1243,584.1243,581.9801,582.0599,6555.0
2020-06-05 12:10:00,583.67,584.95,583.67,583.86,6888.0,582.0998,583.3763,582.0998,582.2893,6888.0
2020-06-05 12:15:00,583.96,585.0,583.74,584.58,10715.0,582.389,583.4262,582.1696,583.0073,10715.0
2020-06-05 12:20:00,584.54,585.18,583.71,583.72,11484.0,582.9674,583.6057,582.1397,582.1496,11484.0
2020-06-05 12:25:00,583.91,583.93,582.33,582.72,7452.0,582.3391,582.3591,580.7634,581.1523,7452.0
2020-06-05 12:30:00,582.6,583.56,582.44,583.07,7637.0,581.0327,581.9901,580.8731,581.5014,7637.0
2020-06-05 12:35:00,583.37,583.61,582.15,582.15,7029.0,581.8006,582.0399,580.5839,580.5839,7029.0
2020-06-05 12:40:00,582.14,582.5,580.5,580.66,14269.0,580.5739,580.9329,578.9383,579.0979,14269.0
2020-06-05 12:45:00,581.06,581.16,579.17,579.99,15069.0,579.4968,579.5965,577.6119,578.4297,15069.0
2020-06-05 12:50:00,579.84,580.39,578.51,580.09,9135.0,578.2801,578.8286,576.9537,578.5294,9135.0
2020-06-05 12:55:00,579.62,580.26,579.12,580.09,13365.0,578.0607,578.6989,577.562,578.5294,13365.0
2020-06-05 13:00:00,580.16,581.15,579.77,580.1,14829.0,578.5992,579.5866,578.2103,578.5394,14829.0
2020-06-05 13:05:00,579.41,579.59,578.43,579.38,10709.0,577.8512,578.0307,576.8739,577.8213,10709.0
2020-06-05 13:10:00,579.63,580.66,579.63,580.58,11073.0,578.0706,579.0979,578.0706,579.0181,11073.0
2020-06-05 13:15:00,580.79,583.77,579.76,583.02,24998.0,579.2275,582.1995,578.2003,581.4515,24998.0
2020-06-05 13:20:00,583.76,584.98,583.27,583.81,8079.0,582.1895,583.4062,581.7008,582.2394,8079.0
2020-06-05 13:25:00,584.04,585.53,584.04,584.89,4089.0,582.4688,583.9548,582.4688,583.3165,4089.0
2020-06-05 13:30:00,585.95,587.34,585.55,587.07,10483.0,584.3736,585.7599,583.9747,585.4906,10483.0
2020-06-05 13:35:00,587.17,587.58,585.79,586.5,8637.0,585.5904,585.9993,584.2141,584.9222,8637.0
2020-06-05 13:40:00,587.05,587.42,586.27,586.47,3700.0,585.4707,585.8397,584.6928,584.8922,3700.0
2020-06-05 13:45:00,586.49,586.8,585.33,586.22,9676.0,584.9122,585.2214,583.7553,584.6429,9676.0
2020-06-05 13:50:00,586.46,588.44,586.42,587.45,4900.0,584.8823,586.8569,584.8424,585.8696,4900.0
2020-06-05 13:55:00,587.83,590.78,587.83,590.51,9756.0,586.2486,589.1906,586.2486,588.9214,9756.0
2020-06-05 14:00:00,590.52,592.62,590.1,591.73,10356.0,588.9313,591.0257,588.5125,590.1381,10356.0
2020-06-05 14:05:00,591.77,592.56,591.17,591.19,5007.0,590.178,590.9659,589.5796,589.5995,5007.0
2020-06-05 14:10:00,591.21,591.21,589.15,590.05,9693.0,589.6195,589.6195,587.565,588.4626,9693.0
2020-06-05 14:15:00,590.08,591.81,589.56,591.81,14977.0,588.4925,590.2179,587.9739,590.2179,14977.0
2020-06-05 14:20:00,591.63,593.44,591.63,593.14,4900.0,590.0384,591.8435,590.0384,591.5443,4900.0
2020-06-05 14:25:00,593.27,594.18,592.85,593.49,3548.0,591.6739,592.5815,591.2551,591.8934,3548.0
2020-06-05 14:30:00,593.49,594.41,592.67,593.78,7925.0,591.8934,592.8109,591.0756,592.1826,7925.0
2020-06-05 14:35:00,593.78,594.75,592.9,593.9,8342.0,592.1826,593.15,591.3049,592.3023,8342.0
2020-06-05 14:40:00,593.89,595.51,593.89,594.8,7748.0,592.2923,593.9079,592.2923,593.1998,7748.0
2020-06-05 14:45:00,594.8,595.63,592.98,592.98,14641.0,593.1998,594.0276,591.3847,591.3847,14641.0
2020-06-05 14:50:00,593.03,594.54,591.01,593.57,13971.0,591.4346,592.9405,589.42,591.9731,13971.0
2020-06-05 14:55:00,592.93,594.31,592.92,594.05,9295.0,591.3349,592.7111,591.3249,592.4518,9295.0
2020-06-05 15:00:00,594.79,595.43,594.24,594.85,18182.0,593.1899,593.8281,592.6413,593.2497,18182.0
2020-06-05 15:05:00,595.29,595.69,593.69,594.35,3341.0,593.6885,594.0874,592.0928,592.751,3341.0
2020-06-05 15:10:00,594.68,596.0,594.38,595.69,7074.0,593.0802,594.3966,592.781,594.0874,7074.0
2020-06-05 15:15:00,595.79,596.31,594.97,596.05,4525.0,594.1872,594.7058,593.3694,594.4465,4525.0
2020-06-05 15:20:00,596.6,597.51,596.35,597.22,9332.0,594.995,595.9025,594.7457,595.6133,9332.0
2020-06-05 15:25:00,597.46,598.94,597.24,598.4,10028.0,595.8527,597.3287,595.6333,596.7901,10028.0
2020-06-05 15:30:00,598.33,598.89,597.84,598.44,10414.0,596.7203,597.2788,596.2317,596.83,10414.0
2020-06-05 15:35:00,598.42,598.74,597.2,598.07,15316.0,596.8101,597.1292,595.5934,596.461,15316.0
2020-06-05 15:40:00,598.13,598.19,594.32,596.12,15853.0,596.5209,596.5807,592.7211,594.5163,15853.0
2020-06-05 15:45:00,596.17,596.5,593.69,595.64,10083.0,594.5661,594.8953,592.0928,594.0376,10083.0
2020-06-05 15:50:00,595.99,596.54,594.87,596.49,11788.0,594.3866,594.9351,593.2696,594.8853,11788.0
2020-06-05 15:55:00,596.49,597.88,595.96,596.68,21781.0,594.8853,596.2715,594.3567,595.0748,21781.0
2020-06-08 09:30:00,587.88,591.33,585.95,590.25,33965.0,586.2984,589.7392,584.3736,588.6621,33965.0
2020-06-08 09:35:00,590.0,591.0,585.55,585.55,13187.0,588.4127,589.4101,583.9747,583.9747,13187.0
2020-06-08 09:40:00,585.58,586.52,581.15,582.0,18019.0,584.0046,584.9421,579.5866,580.4343,18019.0
2020-06-08 09:45:00,581.44,582.72,579.6,582.0,15307.0,579.8758,581.1523,578.0407,580.4343,15307.0
2020-06-08 09:50:00,582.73,584.92,581.15,583.57,7296.0,581.1623,583.3464,579.5866,582.0,7296.0
2020-06-08 09:55:00,584.1,585.0,582.6,584.0,9232.0,582.5286,583.4262,581.0327,582.4289,9232.0
2020-06-08 10:00:00,584.7,584.85,582.96,584.85,5690.0,583.127,583.2766,581.3917,583.2766,5690.0
2020-06-08 10:05:00,583.95,584.58,582.5,582.5,4596.0,582.379,583.0073,580.9329,580.9329,4596.0
2020-06-08 10:10:00,582.5,583.74,582.26,583.12,7490.0,580.9329,582.1696,580.6936,581.5513,7490.0
2020-06-08 10:15:00,583.5,583.5,582.3,582.64,5469.0,581.9302,581.9302,580.7335,581.0725,5469.0
2020-06-08 10:20:00,582.77,585.44,582.77,585.1,2060.0,581.2022,583.865,581.2022,583.5259,2060.0
2020-06-08 10:25:00,585.42,588.02,585.41,587.47,2914.0,583.8451,586.4381,583.8351,585.8895,2914.0
2020-06-08 10:30:00,587.3,587.99,586.83,586.84,17925.0,585.72,586.4081,585.2513,585.2612,17925.0
2020-06-08 10:35:00,586.84,590.39,586.59,590.39,9226.0,585.2612,588.8017,585.0119,588.8017,9226.0
2020-06-08 10:40:00,590.4,593.87,590.4,593.86,4839.0,588.8117,592.2723,588.8117,592.2624,4839.0
2020-06-08 10:45:00,593.01,596.91,593.01,596.27,19505.0,591.4146,595.3042,591.4146,594.6659,19505.0
2020-06-08 10:50:00,595.68,597.16,595.64,596.29,6942.0,594.0775,595.5535,594.0376,594.6858,6942.0
2020-06-08 10:55:00,595.97,597.85,594.04,595.39,16321.0,594.3667,596.2416,592.4419,593.7882,16321.0
2020-06-08 11:00:00,595.41,597.5,595.38,597.5,13149.0,593.8082,595.8926,593.7783,595.8926,13149.0
2020-06-08 11:05:00,596.64,596.8,595.15,595.58,3300.0,595.0349,595.1944,593.5489,593.9777,3300.0
2020-06-08 11:10:00,595.32,596.3,595.11,596.3,4130.0,593.7184,594.6958,593.509,594.6958,4130.0
2020-06-08 11:15:00,596.21,596.77,594.43,594.43,8759.0,594.606,595.1645,592.8308,592.8308,8759.0
2020-06-08 11:20:00,595.16,595.53,594.66,595.18,2200.0,593.5589,593.9279,593.0602,593.5788,2200.0
2020-06-08 11:25:00,595.22,595.69,594.27,594.59,3650.0,593.6187,594.0874,592.6713,592.9904,3650.0
2020-06-08 11:30:00,595.07,596.5,594.69,595.65,2150.0,593.4691,594.8953,593.0901,594.0475,2150.0
2020-06-08 11:35:00,595.36,597.4,595.21,597.4,2308.0,593.7583,595.7928,593.6087,595.7928,2308.0
2020-06-08 11:40:00,597.28,597.9,596.66,597.43,3194.0,595.6732,596.2915,595.0548,595.8228,3194.0
2020-06-08 11:45:00,598.0,599.51,597.62,598.7,3304.0,596.3912,597.8972,596.0122,597.0893,3304.0
2020-06-08 11:50:00,598.64,598.64,597.02,597.06,5270.0,597.0295,597.0295,595.4139,595.4537,5270.0
2020-06-08 11:55:00,596.9,597.62,596.59,596.59,2013.0,595.2942,596.0122,594.985,594.985,2013.0
2020-06-08 12:00:00,596.33,597.1,595.99,596.52,1806.0,594.7257,595.4936,594.3866,594.9152,1806.0
2020-06-08 12:05:00,596.66,596.9,595.99,596.89,2300.0,595.0548,595.2942,594.3866,595.2842,2300.0
2020-06-08 12:10:00,597.65,597.65,596.6,596.6,2139.0,596.0422,596.0422,594.995,594.995,2139.0
2020-06-08 12:15:00,597.28,597.28,596.63,596.96,864.0,595.6732,595.6732,595.0249,595.354,864.0
2020-06-08 12:20:00,596.74,596.88,596.17,596.53,3395.0,595.1346,595.2742,594.5661,594.9252,3395.0
2020-06-08 12:25:00,596.53,598.22,596.53,597.98,1400.0,594.9252,596.6106,594.9252,596.3713,1400.0
2020-06-08 12:30:00,598.0,598.25,596.56,597.6,5771.0,596.3912,596.6405,594.9551,595.9923,5771.0
2020-06-08 12:35:00,597.5,597.84,597.5,597.66,788.0,595.8926,596.2317,595.8926,596.0521,788.0
2020-06-08 12:40:00,597.71,598.6,597.6,598.39,3857.0,596.102,596.9896,595.9923,596.7802,3857.0
2020-06-08 12:45:00,597.91,597.91,597.05,597.21,601.0,596.3015,596.3015,595.4438,595.6033,601.0
2020-06-08 12:50:00,597.16,597.57,596.75,597.4,1300.0,595.5535,595.9624,595.1446,595.7928,1300.0
2020-06-08 12:55:00,597.39,597.4,596.35,596.83,2800.0,595.7829,595.7928,594.7457,595.2244,2800.0
2020-06-08 13:00:00,596.87,597.41,596.09,596.09,4689.0,595.2643,595.8028,594.4864,594.4864,4689.0
2020-06-08 13:05:00,596.47,596.52,595.81,596.03,2009.0,594.8653,594.9152,594.2071,594.4265,2009.0
2020-06-08 13:10:00,596.87,597.19,596.66,596.67,1221.0,595.2643,595.5834,595.0548,595.0648,1221.0
2020-06-08 13:15:00,596.62,598.1,596.61,597.95,2545.0,595.0149,596.491,595.005,596.3414,2545.0
2020-06-08 13:20:00,597.63,597.63,597.27,597.27,400.0,596.0222,596.0222,595.6632,595.6632,400.0
2020-06-08 13:25:00,597.28,598.06,597.28,597.87,1300.0,595.6732,596.4511,595.6732,596.2616,1300.0
2020-06-08 13:30:00,598.33,599.66,598.33,599.46,2742.0,596.7203,598.0468,596.7203,597.8473,2742.0
2020-06-08 13:35:00,599.21,599.9,598.9,599.72,2408.0,597.598,598.2861,597.2888,598.1066,2408.0
2020-06-08 13:40:00,599.53,601.0,599.53,600.69,3482.0,597.9171,599.3831,597.9171,599.074,3482.0
2020-06-08 13:45:00,600.7,602.3,600.7,601.62,2754.0,599.084,600.6797,599.084,600.0015,2754.0
2020-06-08 13:50:00,601.94,602.11,600.65,601.3,1600.0,600.3206,600.4902,599.0341,599.6823,1600.0
2020-06-08 13:55:00,601.59,601.59,599.45,601.41,6622.0,599.9716,599.9716,597.8373,599.792,6622.0
2020-06-08 14:00:00,600.84,601.1,600.39,601.1,2641.0,599.2236,599.4829,598.7748,599.4829,2641.0
2020-06-08 14:05:00,601.16,601.62,600.09,601.62,2500.0,599.5427,600.0015,598.4756,600.0015,2500.0
2020-06-08 14:10:00,601.87,602.26,601.85,602.0,4328.0,600.2508,600.6398,600.2309,600.3805,4328.0
2020-06-08 14:15:00,602.02,603.29,601.76,603.29,8416.0,600.4004,601.667,600.1411,601.667,8416.0
2020-06-08 14:20:00,602.94,604.42,602.82,603.95,4444.0,601.3179,602.7939,601.1983,602.3252,4444.0
2020-06-08 14:25:00,604.27,604.89,604.08,604.55,5100.0,602.6444,603.2627,602.4549,602.9236,5100.0
2020-06-08 14:30:00,604.05,605.0,604.05,604.68,4418.0,602.4249,603.3724,602.4249,603.0532,4418.0
2020-06-08 14:35:00,604.69,604.94,603.95,604.37,6300.0,603.0632,603.3125,602.3252,602.7441,6300.0
2020-06-08 14:40:00,604.6,604.61,602.79,602.8,4683.0,602.9735,602.9834,601.1683,601.1783,4683.0
2020-06-08 14:45:00,602.87,603.87,601.91,603.42,4900.0,601.2481,602.2454,600.2907,601.7966,4900.0
2020-06-08 14:50:00,603.49,605.26,603.44,605.04,4676.0,601.8665,603.6317,601.8166,603.4123,4676.0
2020-06-08 14:55:00,604.82,605.02,603.52,604.32,6050.0,603.1929,603.3923,601.8964,602.6942,6050.0
2020-06-08 15:00:00,603.98,604.52,603.59,603.98,3206.0,602.3551,602.8937,601.9662,602.3551,3206.0
2020-06-08 15:05:00,603.92,604.01,602.67,603.52,7476.0,602.2953,602.3851,601.0487,601.8964,7476.0
2020-06-08 15:10:00,603.4,603.67,601.24,602.03,5838.0,601.7767,602.046,599.6225,600.4104,5838.0
2020-06-08 15:15:00,601.95,602.45,601.59,602.45,2386.0,600.3306,600.8292,599.9716,600.8292,2386.0
2020-06-08 15:20:00,602.84,603.48,602.33,602.33,3424.0,601.2182,601.8565,600.7096,600.7096,3424.0
2020-06-08 15:25:00,602.62,602.78,601.69,601.69,1716.0,600.9988,601.1584,600.0713,600.0713,1716.0
2020-06-08 15:30:00,602.02,602.89,602.0,602.42,5311.0,600.4004,601.2681,600.3805,600.7993,5311.0
2020-06-08 15:35:00,602.63,603.32,602.62,602.95,3500.0,601.0088,601.6969,600.9988,601.3279,3500.0
2020-06-08 15:40:00,603.08,604.55,603.01,603.91,3176.0,601.4576,602.9236,601.3877,602.2853,3176.0
2020-06-08 15:45:00,604.08,604.08,601.52,601.77,11832.0,602.4549,602.4549,599.9018,600.1511,11832.0
2020-06-08 15:50:00,602.22,603.29,601.57,602.57,20573.0,600.5999,601.667,599.9516,600.9489,20573.0
2020-06-08 15:55:00,602.69,604.33,601.14,603.48,32442.0,601.0686,602.7042,599.5228,601.8565,32442.0
2020-06-09 09:30:00,602.47,608.6,602.47,604.98,23273.0,600.8492,606.9627,600.8492,603.3524,23273.0
2020-06-09 09:35:00,605.16,605.22,601.88,602.08,4958.0,603.532,603.5918,600.2608,600.4602,4958.0
2020-06-09 09:40:00,602.99,607.76,602.71,606.49,5047.0,601.3678,606.125,601.0885,604.8584,5047.0
2020-06-09 09:45:00,607.47,609.8,606.7,609.32,9274.0,605.8357,608.1595,605.0678,607.6808,9274.0
2020-06-09 09:50:00,609.0,610.0,607.33,607.98,8525.0,607.3616,608.3589,605.6961,606.3444,8525.0
2020-06-09 09:55:00,608.3,608.9,605.84,606.36,8169.0,606.6635,607.2619,604.2101,604.7287,8169.0
2020-06-09 10:00:00,607.31,610.64,606.92,609.93,13316.0,605.6762,608.9972,605.2872,608.2891,13316.0
2020-06-09 10:05:00,609.83,610.73,606.35,608.7,4846.0,608.1894,609.087,604.7188,607.0624,4846.0
2020-06-09 10:10:00,608.57,609.72,606.27,606.27,4428.0,606.9328,608.0797,604.639,604.639,4428.0
2020-06-09 10:15:00,607.37,608.78,606.52,608.77,3589.0,605.736,607.1422,604.8883,607.1322,3589.0
2020-06-09 10:20:00,609.13,609.61,608.32,608.44,4400.0,607.4913,607.97,606.6835,606.8031,4400.0
2020-06-09 10:25:00,608.57,608.86,607.84,607.94,3006.0,606.9328,607.222,606.2047,606.3045,3006.0
2020-06-09 10:30:00,607.38,608.65,607.38,608.29,2177.0,605.746,607.0126,605.746,606.6535,2177.0
2020-06-09 10:35:00,607.75,607.82,604.33,604.65,6255.0,606.115,606.1848,602.7042,603.0233,6255.0
2020-06-09 10:40:00,604.93,607.54,604.93,607.04,2614.0,603.3026,605.9056,603.3026,605.4069,2614.0
2020-06-09 10:45:00,607.23,608.5,606.27,606.6,3684.0,605.5964,606.863,604.639,604.9681,3684.0
2020-06-09 10:50:00,606.2,608.0,605.19,607.94,4839.0,604.5692,606.3643,603.5619,606.3045,4839.0
2020-06-09 10:55:00,608.46,608.57,607.78,608.37,4308.0,606.8231,606.9328,606.1449,606.7333,4308.0
2020-06-09 11:00:00,608.5,609.3,608.32,608.72,4515.0,606.863,607.6608,606.6835,607.0824,4515.0
2020-06-09 11:05:00,608.48,608.7,608.2,608.52,3200.0,606.843,607.0624,606.5638,606.8829,3200.0
2020-06-09 11:10:00,609.19,609.19,608.21,608.73,1900.0,607.5511,607.5511,606.5738,607.0924,1900.0
2020-06-09 11:15:00,608.63,608.71,608.05,608.67,2868.0,606.9926,607.0724,606.4142,607.0325,2868.0
2020-06-09 11:20:00,608.69,609.56,608.1,609.56,3330.0,607.0525,607.9201,606.464,607.9201,3330.0
2020-06-09 11:25:00,609.45,609.83,608.95,609.41,2101.0,607.8104,608.1894,607.3118,607.7705,2101.0
2020-06-09 11:30:00,609.41,610.29,609.08,609.08,7817.0,607.7705,608.6482,607.4414,607.4414,7817.0
2020-06-09 11:35:00,609.73,610.42,609.36,609.91,2325.0,608.0897,608.7778,607.7207,608.2692,2325.0
2020-06-09 11:40:00,610.34,610.63,609.44,609.44,2100.0,608.698,608.9872,607.8004,607.8004,2100.0
2020-06-09 11:45:00,609.11,609.15,608.14,608.3,2307.0,607.4713,607.5112,606.5039,606.6635,2307.0
2020-06-09 11:50:00,608.19,609.2,607.79,609.2,3119.0,606.5538,607.5611,606.1549,607.5611,3119.0
2020-06-09 11:55:00,608.76,608.76,607.6,607.96,1800.0,607.1223,607.1223,605.9654,606.3244,1800.0
2020-06-09 12:00:00,608.49,610.21,608.34,609.98,3258.0,606.853,608.5684,606.7034,608.339,3258.0
2020-06-09 12:05:00,609.71,609.91,608.62,608.62,1200.0,608.0697,608.2692,606.9826,606.9826,1200.0
2020-06-09 12:10:00,609.18,611.0,609.17,610.92,2777.0,607.5411,609.3562,607.5312,609.2765,2777.0
2020-06-09 12:15:00,611.56,611.56,610.33,611.26,3664.0,609.9147,609.9147,608.688,609.6155,3664.0
2020-06-09 12:20:00,611.24,611.25,610.88,611.06,1000.0,609.5956,609.6056,609.2366,609.4161,1000.0
2020-06-09 12:25:00,611.08,611.22,610.13,610.59,1700.0,609.436,609.5757,608.4886,608.9473,1700.0
2020-06-09 12:30:00,610.09,610.4,608.7,608.97,2490.0,608.4487,608.7579,607.0624,607.3317,2490.0
2020-06-09 12:35:00,609.12,610.38,609.12,609.89,2418.0,607.4813,608.7379,607.4813,608.2492,2418.0
2020-06-09 12:40:00,609.62,610.15,609.47,609.74,1225.0,607.98,608.5085,607.8304,608.0996,1225.0
2020-06-09 12:45:00,610.0,610.57,609.84,610.34,3339.0,608.3589,608.9274,608.1994,608.698,3339.0
2020-06-09 12:50:00,609.98,610.56,609.83,610.32,4102.0,608.339,608.9174,608.1894,608.6781,4102.0
2020-06-09 12:55:00,610.51,610.75,609.77,610.45,2000.0,608.8676,609.1069,608.1296,608.8077,2000.0
2020-06-09 13:00:00,610.16,610.3,610.11,610.3,2010.0,608.5185,608.6581,608.4686,608.6581,2010.0
2020-06-09 13:05:00,610.55,610.89,610.29,610.29,1481.0,608.9075,609.2465,608.6482,608.6482,1481.0
2020-06-09 13:10:00,609.88,609.88,608.43,608.83,1878.0,608.2393,608.2393,606.7932,607.1921,1878.0
2020-06-09 13:15:00,608.5,608.56,608.16,608.47,900.0,606.863,606.9228,606.5239,606.8331,900.0
2020-06-09 13:20:00,608.33,608.61,607.75,608.18,1354.0,606.6934,606.9727,606.115,606.5438,1354.0
2020-06-09 13:25:00,608.13,608.88,607.9,608.42,1396.0,606.494,607.242,606.2646,606.7832,1396.0
2020-06-09 13:30:00,608.42,610.55,608.22,610.55,5149.0,606.7832,608.9075,606.5837,608.9075,5149.0
2020-06-09 13:35:00,610.28,610.43,609.03,609.28,4700.0,608.6382,608.7878,607.3915,607.6409,4700.0
2020-06-09 13:40:00,609.05,609.65,608.83,608.85,1919.0,607.4115,608.0099,607.1921,607.212,1919.0
2020-06-09 13:45:00,609.07,609.07,606.69,606.69,4727.0,607.4314,607.4314,605.0578,605.0578,4727.0
2020-06-09 13:50:00,606.7,608.71,606.34,608.71,8065.0,605.0678,607.0724,604.7088,607.0724,8065.0
2020-06-09 13:55:00,608.66,610.03,608.66,609.38,7138.0,607.0225,608.3889,607.0225,607.7406,7138.0
2020-06-09 14:00:00,609.08,609.61,608.7,608.7,3927.0,607.4414,607.97,607.0624,607.0624,3927.0
2020-06-09 14:05:00,608.7,608.7,606.11,606.35,7670.0,607.0624,607.0624,604.4794,604.7188,7670.0
2020-06-09 14:10:00,606.38,608.39,606.38,608.23,11688.0,604.7487,606.7533,604.7487,606.5937,11688.0
2020-06-09 14:15:00,608.23,608.23,606.7,607.42,8543.0,606.5937,606.5937,605.0678,605.7859,8543.0
2020-06-09 14:20:00,607.83,607.83,605.82,606.81,4950.0,606.1948,606.1948,604.1902,605.1775,4950.0
2020-06-09 14:25:00,606.91,606.91,606.51,606.81,1050.0,605.2772,605.2772,604.8783,605.1775,1050.0
2020-06-09 14:30:00,607.38,608.46,607.14,608.46,1800.0,605.746,606.8231,605.5066,606.8231,1800.0
2020-06-09 14:35:00,608.17,608.25,607.35,608.25,2143.0,606.5339,606.6136,605.7161,606.6136,2143.0
2020-06-09 14:40:00,607.93,608.05,607.53,607.53,2447.0,606.2945,606.4142,605.8956,605.8956,2447.0
2020-06-09 14:45:00,607.52,608.85,606.24,608.85,11682.0,605.8856,607.212,604.6091,607.212,11682.0
2020-06-09 14:50:00,608.08,608.14,606.37,606.55,2200.0,606.4441,606.5039,604.7387,604.9182,2200.0
2020-06-09 14:55:00,606.69,606.69,604.0,605.57,4502.0,605.0578,605.0578,602.3751,603.9409,4502.0
2020-06-09 15:00:00,605.13,607.0,604.57,607.0,9553.0,603.502,605.367,602.9435,605.367,9553.0
2020-06-09 15:05:00,607.03,608.33,606.78,608.06,5313.0,605.3969,606.6934,605.1476,606.4242,5313.0
2020-06-09 15:10:00,608.17,609.53,608.13,609.34,3928.0,606.5339,607.8902,606.494,607.7007,3928.0
2020-06-09 15:15:00,609.34,610.41,609.34,609.75,2260.0,607.7007,608.7678,607.7007,608.1096,2260.0
2020-06-09 15:20:00,609.65,609.65,608.62,609.12,2130.0,608.0099,608.0099,606.9826,607.4813,2130.0
2020-06-09 15:25:00,609.61,609.91,607.69,607.69,1300.0,607.97,608.2692,606.0552,606.0552,1300.0
2020-06-09 15:30:00,607.73,610.26,607.6,610.26,11385.0,606.095,608.6182,605.9654,608.6182,11385.0
2020-06-09 15:35:00,609.45,610.16,608.97,610.04,7370.0,607.8104,608.5185,607.3317,608.3988,7370.0
2020-06-09 15:40:00,610.01,611.18,609.9,610.21,4000.0,608.3689,609.5358,608.2592,608.5684,4000.0
2020-06-09 15:45:00,609.79,610.51,609.54,609.86,13304.0,608.1495,608.8676,607.9002,608.2193,13304.0
2020-06-09 15:50:00,610.01,610.02,607.46,608.88,17697.0,608.3689,608.3789,605.8258,607.242,17697.0
2020-06-09 15:55:00,608.63,609.16,607.46,607.46,24094.0,606.9926,607.5212,605.8258,605.8258,24094.0
2020-06-10 09:30:00,613.64,615.84,609.0,614.79,28018.0,611.9891,614.1832,607.3616,613.1361,28018.0
2020-06-10 09:35:00,615.43,617.37,614.68,617.05,4665.0,613.7743,615.7091,613.0263,615.39,4665.0
2020-06-10 09:40:00,616.38,617.02,610.41,610.41,6521.0,614.7218,615.3601,608.7678,608.7678,6521.0
2020-06-10 09:45:00,610.23,610.23,607.23,608.9,4510.0,608.5883,608.5883,605.5964,607.2619,4510.0
2020-06-10 09:50:00,609.06,610.73,609.06,610.73,1300.0,607.4215,609.087,607.4215,609.087,1300.0
2020-06-10 09:55:00,610.77,611.43,608.45,608.97,5722.0,609.1269,609.7851,606.8131,607.3317,5722.0
2020-06-10 10:00:00,608.31,610.11,607.59,607.59,7443.0,606.6735,608.4686,605.9554,605.9554,7443.0
2020-06-10 10:05:00,607.7,607.86,605.1,606.52,8515.0,606.0651,606.2247,603.4721,604.8883,8515.0
2020-06-10 10:10:00,606.53,608.72,605.34,608.72,14455.0,604.8983,607.0824,603.7115,607.0824,14455.0
2020-06-10 10:15:00,609.09,610.06,608.23,609.67,6745.0,607.4514,608.4188,606.5937,608.0298,6745.0
2020-06-10 10:20:00,609.65,610.28,609.04,609.6,3012.0,608.0099,608.6382,607.4015,607.96,3012.0
2020-06-10 10:25:00,609.44,610.42,608.58,610.14,6995.0,607.8004,608.7778,606.9428,608.4986,6995.0
2020-06-10 10:30:00,609.2,609.84,608.01,608.89,3580.0,607.5611,608.1994,606.3743,607.2519,3580.0
2020-06-10 10:35:00,608.81,609.19,607.26,608.29,4850.0,607.1721,607.5511,605.6263,606.6535,4850.0
2020-06-10 10:40:00,608.82,611.46,608.81,611.46,4399.0,607.1821,609.815,607.1721,609.815,4399.0
2020-06-10 10:45:00,611.84,613.0,610.7,611.06,9745.0,610.194,611.3509,609.0571,609.4161,9745.0
2020-06-10 10:50:00,611.69,611.9,609.73,610.65,4121.0,610.0444,610.2538,608.0897,609.0072,4121.0
2020-06-10 10:55:00,609.8,609.8,607.88,609.51,3900.0,608.1595,608.1595,606.2446,607.8703,3900.0
2020-06-10 11:00:00,609.5,609.8,606.0,606.06,9418.0,607.8603,608.1595,604.3697,604.4295,9418.0
2020-06-10 11:05:00,606.45,608.65,605.71,608.65,5054.0,604.8185,607.0126,604.0805,607.0126,5054.0
2020-06-10 11:10:00,608.99,610.54,608.96,610.54,2000.0,607.3517,608.8975,607.3217,608.8975,2000.0
2020-06-10 11:15:00,610.75,611.35,610.74,611.35,890.0,609.1069,609.7053,609.0969,609.7053,890.0
2020-06-10 11:20:00,611.33,611.98,610.96,611.96,2429.0,609.6854,610.3336,609.3164,610.3137,2429.0
2020-06-10 11:25:00,611.92,615.0,611.92,614.89,6884.0,610.2738,613.3455,610.2738,613.2358,6884.0
2020-06-10 11:30:00,615.31,615.48,614.37,614.73,8809.0,613.6547,613.8242,612.7172,613.0762,8809.0
2020-06-10 11:35:00,614.0,614.0,612.12,613.46,4082.0,612.3482,612.3482,610.4732,611.8096,4082.0
2020-06-10 11:40:00,612.89,613.71,612.51,612.52,2600.0,611.2412,612.059,610.8622,610.8722,2600.0
2020-06-10 11:45:00,612.38,612.39,611.1,611.11,1092.0,610.7325,610.7425,609.456,609.466,1092.0
2020-06-10 11:50:00,611.4,612.0,610.46,611.39,1585.0,609.7552,610.3536,608.8177,609.7452,1585.0
2020-06-10 11:55:00,611.28,611.71,609.11,609.11,1524.0,609.6355,610.0643,607.4713,607.4713,1524.0
2020-06-10 12:00:00,608.56,609.35,608.56,608.78,1500.0,606.9228,607.7107,606.9228,607.1422,1500.0
2020-06-10 12:05:00,609.17,610.03,609.0,610.03,6850.0,607.5312,608.3889,607.3616,608.3889,6850.0
2020-06-10 12:10:00,609.51,610.96,609.51,610.32,3250.0,607.8703,609.3164,607.8703,608.6781,3250.0
2020-06-10 12:15:00,610.33,611.92,610.33,611.23,1100.0,608.688,610.2738,608.688,609.5856,1100.0
2020-06-10 12:20:00,611.48,612.28,611.27,612.28,3298.0,609.835,610.6328,609.6255,610.6328,3298.0
2020-06-10 12:25:00,612.13,612.22,611.76,611.8,1986.0,610.4832,610.573,610.1142,610.1541,1986.0
2020-06-10 12:30:00,612.2,612.86,611.68,612.56,3238.0,610.553,611.2112,610.0344,610.912,3238.0
2020-06-10 12:35:00,612.81,613.16,612.21,612.73,2400.0,611.1614,611.5104,610.563,611.0816,2400.0
2020-06-10 12:40:00,612.52,612.99,612.52,612.8,2013.0,610.8722,611.3409,610.8722,611.1514,2013.0
2020-06-10 12:45:00,612.69,612.81,611.97,611.99,2562.0,611.0417,611.1614,610.3236,610.3436,2562.0
2020-06-10 12:50:00,612.36,613.02,611.67,611.67,4350.0,610.7126,611.3708,610.0244,610.0244,4350.0
2020-06-10 12:55:00,611.63,612.73,610.86,612.0,4564.0,609.9846,611.0816,609.2166,610.3536,4564.0
2020-06-10 13:00:00,611.91,612.21,611.35,612.21,3533.0,610.2638,610.563,609.7053,610.563,3533.0
2020-06-10 13:05:00,611.91,612.55,611.83,612.4,1800.0,610.2638,610.9021,610.184,610.7525,1800.0
2020-06-10 13:10:00,612.35,612.36,610.88,611.24,9313.0,610.7026,610.7126,609.2366,609.5956,9313.0
2020-06-10 13:15:00,611.34,612.25,611.23,611.44,2482.0,609.6953,610.6029,609.5856,609.7951,2482.0
2020-06-10 13:20:00,611.33,611.35,609.84,610.64,4375.0,609.6854,609.7053,608.1994,608.9972,4375.0
2020-06-10 13:25:00,610.47,611.19,610.15,610.65,1720.0,608.8277,609.5457,608.5085,609.0072,1720.0
2020-06-10 13:30:00,610.55,610.65,609.98,610.5,4549.0,608.9075,609.0072,608.339,608.8576,4549.0
2020-06-10 13:35:00,609.88,610.81,609.14,609.37,5030.0,608.2393,609.1668,607.5013,607.7306,5030.0
2020-06-10 13:40:00,609.37,609.37,608.46,608.46,2694.0,607.7306,607.7306,606.8231,606.8231,2694.0
2020-06-10 13:45:00,608.46,608.82,607.95,608.47,2030.0,606.8231,607.1821,606.3145,606.8331,2030.0
2020-06-10 13:50:00,608.61,608.71,607.06,607.06,960.0,606.9727,607.0724,605.4268,605.4268,960.0
2020-06-10 13:55:00,607.09,607.77,606.54,606.68,4098.0,605.4568,606.1349,604.9082,605.0479,4098.0
2020-06-10 14:00:00,607.21,607.97,606.47,606.47,1966.0,605.5764,606.3344,604.8384,604.8384,1966.0
2020-06-10 14:05:00,606.52,607.0,605.17,605.6,4853.0,604.8883,605.367,603.5419,603.9708,4853.0
2020-06-10 14:10:00,606.21,608.05,605.43,607.87,6985.0,604.5791,606.4142,603.8012,606.2347,6985.0
2020-06-10 14:15:00,608.13,608.5,607.1,607.62,6145.0,606.494,606.863,605.4667,605.9853,6145.0
2020-06-10 14:20:00,607.33,608.15,607.32,607.45,5896.0,605.6961,606.5139,605.6861,605.8158,5896.0
2020-06-10 14:25:00,607.75,608.18,606.11,606.37,8445.0,606.115,606.5438,604.4794,604.7387,8445.0
2020-06-10 14:30:00,606.03,606.53,603.0,603.39,16617.0,604.3996,604.8983,601.3778,601.7667,16617.0
2020-06-10 14:35:00,603.32,605.54,603.0,604.61,6355.0,601.6969,603.9109,601.3778,602.9834,6355.0
2020-06-10 14:40:00,604.74,605.8,603.0,605.78,5572.0,603.1131,604.1702,601.3778,604.1503,5572.0
2020-06-10 14:45:00,605.48,606.68,605.48,606.19,4000.0,603.8511,605.0479,603.8511,604.5592,4000.0
2020-06-10 14:50:00,606.54,606.97,604.66,604.82,4481.0,604.9082,605.3371,603.0333,603.1929,4481.0
2020-06-10 14:55:00,604.57,607.32,604.56,606.79,5555.0,602.9435,605.6861,602.9336,605.1576,5555.0
2020-06-10 15:00:00,607.09,607.23,606.34,607.13,8272.0,605.4568,605.5964,604.7088,605.4967,8272.0
2020-06-10 15:05:00,607.01,607.86,606.61,607.53,10794.0,605.377,606.2247,604.9781,605.8956,10794.0
2020-06-10 15:10:00,607.08,608.76,607.08,607.98,6362.0,605.4468,607.1223,605.4468,606.3444,6362.0
2020-06-10 15:15:00,608.04,609.07,607.49,609.07,19098.0,606.4042,607.4314,605.8557,607.4314,19098.0
2020-06-10 15:20:00,608.77,610.04,608.36,609.99,4009.0,607.1322,608.3988,606.7233,608.349,4009.0
2020-06-10 15:25:00,610.43,613.07,610.43,612.81,5900.0,608.7878,611.4207,608.7878,611.1614,5900.0
2020-06-10 15:30:00,612.49,613.49,611.02,611.27,8620.0,610.8422,611.8395,609.3762,609.6255,8620.0
2020-06-10 15:35:00,611.23,612.08,610.06,612.08,4708.0,609.5856,610.4333,608.4188,610.4333,4708.0
2020-06-10 15:40:00,611.57,611.94,610.94,611.42,4016.0,609.9247,610.2937,609.2964,609.7751,4016.0
2020-06-10 15:45:00,611.09,611.12,608.05,609.53,7547.0,609.446,609.4759,606.4142,607.8902,7547.0
2020-06-10 15:50:00,608.6,609.49,608.42,608.58,9397.0,606.9627,607.8503,606.7832,606.9428,9397.0
2020-06-10 15:55:00,608.27,608.34,606.59,606.68,18318.0,606.6336,606.7034,604.9581,605.0479,18318.0
2020-06-11 09:30:00,621.0,621.0,615.72,617.0,37632.0,619.3293,619.3293,614.0635,615.3401,37632.0
2020-06-11 09:35:00,617.75,620.0,611.22,612.4,31062.0,616.0881,618.332,609.5757,610.7525,31062.0
2020-06-11 09:40:00,612.4,617.33,611.53,616.81,12670.0,610.7525,615.6692,609.8848,615.1506,12670.0
2020-06-11 09:45:00,617.23,622.63,615.97,622.0,29790.0,615.5695,620.955,614.3129,620.3267,29790.0
2020-06-11 09:50:00,621.71,623.8,619.95,621.18,25650.0,620.0374,622.1218,618.2822,619.5089,25650.0
2020-06-11 09:55:00,621.01,623.79,620.47,623.21,13843.0,619.3393,622.1118,618.8008,621.5334,13843.0
2020-06-11 10:00:00,623.78,624.99,623.13,624.0,14982.0,622.1019,623.3086,621.4536,622.3213,14982.0
2020-06-11 10:05:00,624.03,625.79,620.29,621.24,49897.0,622.3512,624.1065,618.6213,619.5687,49897.0
2020-06-11 10:10:00,622.38,624.46,620.19,623.85,5519.0,620.7056,622.78,618.5215,622.1717,5519.0
2020-06-11 10:15:00,624.03,624.03,619.39,620.62,8130.0,622.3512,622.3512,617.7237,618.9504,8130.0
2020-06-11 10:20:00,620.73,621.67,619.65,621.48,6241.0,619.0601,619.9975,617.983,619.8081,6241.0
2020-06-11 10:25:00,621.35,621.52,618.32,619.4,4731.0,619.6784,619.8479,616.6566,617.7336,4731.0
2020-06-11 10:30:00,619.24,623.34,619.23,623.34,5258.0,617.5741,621.663,617.5641,621.663,5258.0
2020-06-11 10:35:00,622.92,623.61,621.96,622.35,9571.0,621.2442,621.9323,620.2868,620.6757,9571.0
2020-06-11 10:40:00,622.55,622.97,619.74,619.76,3137.0,620.8752,621.294,618.0727,618.0927,3137.0
2020-06-11 10:45:00,619.75,621.0,618.22,618.48,8255.0,618.0827,619.3293,616.5568,616.8161,8255.0
2020-06-11 10:50:00,618.03,618.86,617.34,618.77,6024.0,616.3673,617.1951,615.6792,617.1053,6024.0
2020-06-11 10:55:00,618.42,618.42,614.32,614.82,13414.0,616.7563,616.7563,612.6673,613.166,13414.0
2020-06-11 11:00:00,615.02,615.53,614.06,615.01,7127.0,613.3654,613.8741,612.408,613.3555,7127.0
2020-06-11 11:05:00,615.59,617.3,613.7,613.91,5260.0,613.9339,615.6393,612.049,612.2584,5260.0
2020-06-11 11:10:00,613.75,615.22,613.01,613.42,11734.0,612.0988,613.5649,611.3608,611.7697,11734.0
2020-06-11 11:15:00,613.91,616.77,613.4,616.57,10344.0,612.2584,615.1107,611.7498,614.9113,10344.0
2020-06-11 11:20:00,616.63,616.71,614.85,615.0,6111.0,614.9711,615.0509,613.1959,613.3455,6111.0
2020-06-11 11:25:00,614.58,615.0,613.55,614.15,2328.0,612.9266,613.3455,611.8994,612.4978,2328.0
2020-06-11 11:30:00,613.67,614.31,613.0,613.0,6668.0,612.0191,612.6573,611.3509,611.3509,6668.0
2020-06-11 11:35:00,612.55,612.97,610.86,611.05,11071.0,610.9021,611.3209,609.2166,609.4061,11071.0
2020-06-11 11:40:00,611.35,611.35,609.29,610.0,7348.0,609.7053,609.7053,607.6508,608.3589,7348.0
2020-06-11 11:45:00,610.6,611.63,609.26,611.51,6243.0,608.9573,609.9846,607.6209,609.8649,6243.0
2020-06-11 11:50:00,611.57,613.43,611.57,612.59,3744.0,609.9247,611.7797,609.9247,610.942,3744.0
2020-06-11 11:55:00,612.85,613.54,612.04,613.47,3776.0,611.2013,611.8894,610.3934,611.8196,3776.0
2020-06-11 12:00:00,613.1,614.0,612.1,612.1,4702.0,611.4506,612.3482,610.4533,610.4533,4702.0
2020-06-11 12:05:00,612.49,612.65,609.26,609.92,12001.0,610.8422,611.0018,607.6209,608.2792,12001.0
2020-06-11 12:10:00,609.97,611.88,609.76,611.4,5496.0,608.329,610.2339,608.1196,609.7552,5496.0
2020-06-11 12:15:00,610.89,610.89,608.67,608.9,3500.0,609.2465,609.2465,607.0325,607.2619,3500.0
2020-06-11 12:20:00,608.59,609.27,607.66,607.66,5905.0,606.9527,607.6309,606.0252,606.0252,5905.0
2020-06-11 12:25:00,607.31,607.87,605.63,606.39,9396.0,605.6762,606.2347,604.0007,604.7586,9396.0
2020-06-11 12:30:00,606.79,609.99,606.37,609.73,21255.0,605.1576,608.349,604.7387,608.0897,21255.0
2020-06-11 12:35:00,609.34,612.59,609.34,610.13,32515.0,607.7007,610.942,607.7007,608.4886,32515.0
2020-06-11 12:40:00,610.52,610.66,609.3,609.31,12082.0,608.8775,609.0172,607.6608,607.6708,12082.0
2020-06-11 12:45:00,609.99,611.0,608.42,608.42,8847.0,608.349,609.3562,606.7832,606.7832,8847.0
2020-06-11 12:50:00,608.76,608.76,607.0,607.25,6605.0,607.1223,607.1223,605.367,605.6163,6605.0
2020-06-11 12:55:00,607.28,608.57,606.56,606.91,3502.0,605.6463,606.9328,604.9282,605.2772,3502.0
2020-06-11 13:00:00,606.88,608.47,606.88,607.53,10991.0,605.2473,606.8331,605.2473,605.8956,10991.0
2020-06-11 13:05:00,608.01,608.01,605.74,606.73,6164.0,606.3743,606.3743,604.1104,605.0977,6164.0
2020-06-11 13:10:00,606.11,607.15,605.8,605.96,3299.0,604.4794,605.5166,604.1702,604.3298,3299.0
2020-06-11 13:15:00,606.01,606.5,605.45,606.0,2300.0,604.3797,604.8684,603.8212,604.3697,2300.0
2020-06-11 13:20:00,605.46,606.51,603.74,605.34,13652.0,603.8312,604.8783,602.1158,603.7115,13652.0
2020-06-11 13:25:00,604.86,605.33,602.89,602.89,2877.0,603.2328,603.7015,601.2681,601.2681,2877.0
2020-06-11 13:30:00,602.59,604.85,601.66,604.84,5754.0,600.9689,603.2228,600.0414,603.2128,5754.0
2020-06-11 13:35:00,603.95,604.02,602.39,603.27,3032.0,602.3252,602.395,600.7694,601.647,3032.0
2020-06-11 13:40:00,602.86,603.41,602.68,603.0,4243.0,601.2381,601.7867,601.0586,601.3778,4243.0
2020-06-11 13:45:00,602.69,602.96,601.47,601.94,6310.0,601.0686,601.3379,599.8519,600.3206,6310.0
2020-06-11 13:50:00,601.43,602.33,601.1,601.37,6948.0,599.812,600.7096,599.4829,599.7522,6948.0
2020-06-11 13:55:00,601.17,602.65,600.0,602.23,5740.0,599.5527,601.0287,598.3858,600.6098,5740.0
2020-06-11 14:00:00,601.8,601.82,599.69,601.5,4668.0,600.181,600.2009,598.0767,599.8818,4668.0
2020-06-11 14:05:00,602.01,603.24,601.86,602.76,5858.0,600.3904,601.6171,600.2408,601.1384,5858.0
2020-06-11 14:10:00,602.93,602.93,600.0,601.69,6012.0,601.308,601.308,598.3858,600.0713,6012.0
2020-06-11 14:15:00,602.28,602.28,600.49,601.55,2823.0,600.6597,600.6597,598.8745,599.9317,2823.0
2020-06-11 14:20:00,601.31,602.39,600.98,602.03,4271.0,599.6923,600.7694,599.3632,600.4104,4271.0
2020-06-11 14:25:00,601.87,602.7,601.21,601.96,2623.0,600.2508,601.0786,599.5926,600.3406,2623.0
2020-06-11 14:30:00,601.36,602.21,598.04,599.19,8532.0,599.7422,600.5899,596.4311,597.578,8532.0
2020-06-11 14:35:00,598.98,599.92,597.53,597.98,10004.0,597.3686,598.3061,595.9225,596.3713,10004.0
2020-06-11 14:40:00,598.01,598.02,595.7,596.32,6896.0,596.4012,596.4112,594.0974,594.7157,6896.0
2020-06-11 14:45:00,597.21,597.66,595.0,595.07,3939.0,595.6033,596.0521,593.3993,593.4691,3939.0
2020-06-11 14:50:00,595.33,595.65,593.46,594.44,10308.0,593.7284,594.0475,591.8634,592.8408,10308.0
2020-06-11 14:55:00,594.12,595.73,592.77,595.07,6879.0,592.5217,594.1273,591.1753,593.4691,6879.0
2020-06-11 15:00:00,595.51,597.07,594.94,596.64,5268.0,593.9079,595.4637,593.3395,595.0349,5268.0
2020-06-11 15:05:00,596.72,597.84,596.32,597.84,6889.0,595.1147,596.2317,594.7157,596.2317,6889.0
2020-06-11 15:10:00,597.86,598.98,595.6,595.61,4014.0,596.2516,597.3686,593.9977,594.0076,4014.0
2020-06-11 15:15:00,595.0,596.04,593.5,594.41,6823.0,593.3993,594.4365,591.9033,592.8109,6823.0
2020-06-11 15:20:00,594.21,594.3,592.31,593.11,8687.0,592.6114,592.7012,590.7165,591.5144,8687.0
2020-06-11 15:25:00,592.84,595.02,592.84,593.87,15545.0,591.2451,593.4192,591.2451,592.2723,15545.0
2020-06-11 15:30:00,593.87,596.82,593.05,596.82,9186.0,592.2723,595.2144,591.4545,595.2144,9186.0
2020-06-11 15:35:00,596.69,598.43,594.91,597.51,17024.0,595.0847,596.8201,593.3095,595.9025,17024.0
2020-06-11 15:40:00,597.39,601.47,597.39,601.47,14309.0,595.7829,599.8519,595.7829,599.8519,14309.0
2020-06-11 15:45:00,601.15,601.63,599.7,600.71,11482.0,599.5327,600.0115,598.0866,599.0939,11482.0
2020-06-11 15:50:00,600.15,600.54,597.22,597.22,22037.0,598.5354,598.9244,595.6133,595.6133,22037.0
2020-06-11 15:55:00,597.77,598.13,595.64,596.77,32186.0,596.1618,596.5209,594.0376,595.1645,32186.0
2020-06-12 09:30:00,616.78,618.99,608.01,610.49,43169.0,615.1207,617.3248,606.3743,608.8476,43169.0
2020-06-12 09:35:00,610.49,611.89,608.52,609.26,12362.0,608.8476,610.2439,606.8829,607.6209,12362.0
2020-06-12 09:40:00,609.04,614.28,608.52,613.08,10370.0,607.4015,612.6274,606.8829,611.4307,10370.0
2020-06-12 09:45:00,613.29,617.61,613.2,616.82,17014.0,611.6401,615.9485,611.5503,615.1606,17014.0
2020-06-12 09:50:00,616.91,619.68,616.62,618.85,19992.0,615.2503,618.0129,614.9611,617.1851,19992.0
2020-06-12 09:55:00,618.76,619.62,616.3,616.34,10878.0,617.0954,617.9531,614.642,614.6819,10878.0
2020-06-12 10:00:00,616.22,616.67,613.19,613.19,11109.0,614.5622,615.011,611.5404,611.5404,11109.0
2020-06-12 10:05:00,612.74,613.45,610.45,611.98,7150.0,611.0916,611.7997,608.8077,610.3336,7150.0
2020-06-12 10:10:00,612.3,612.69,610.25,611.0,7468.0,610.6527,611.0417,608.6083,609.3562,7468.0
2020-06-12 10:15:00,611.03,611.43,608.0,608.0,5038.0,609.3862,609.7851,606.3643,606.3643,5038.0
2020-06-12 10:20:00,608.29,609.46,608.01,608.29,5710.0,606.6535,607.8204,606.3743,606.6535,5710.0
2020-06-12 10:25:00,609.11,609.46,606.0,606.93,9104.0,607.4713,607.8204,604.3697,605.2972,9104.0
2020-06-12 10:30:00,606.41,607.72,606.41,606.57,3635.0,604.7786,606.0851,604.7786,604.9382,3635.0
2020-06-12 10:35:00,607.01,607.81,603.8,603.8,6206.0,605.377,606.1748,602.1756,602.1756,6206.0
2020-06-12 10:40:00,604.72,604.74,602.14,602.75,11402.0,603.0931,603.1131,600.5201,601.1284,11402.0
2020-06-12 10:45:00,602.64,603.51,600.91,601.33,12406.0,601.0187,601.8864,599.2934,599.7123,12406.0
2020-06-12 10:50:00,600.94,601.92,600.59,601.5,6790.0,599.3233,600.3007,598.9743,599.8818,6790.0
2020-06-12 10:55:00,601.28,601.6,599.02,599.7,5461.0,599.6624,599.9815,597.4085,598.0866,5461.0
2020-06-12 11:00:00,599.56,600.04,597.23,598.05,6428.0,597.947,598.4257,595.6233,596.4411,6428.0
2020-06-12 11:05:00,597.58,599.6,596.4,598.34,13327.0,595.9724,597.9869,594.7955,596.7303,13327.0
2020-06-12 11:10:00,598.68,598.69,597.01,597.01,4874.0,597.0694,597.0794,595.4039,595.4039,4874.0
2020-06-12 11:15:00,597.3,597.63,595.92,595.93,4164.0,595.6931,596.0222,594.3168,594.3268,4164.0
2020-06-12 11:20:00,596.0,597.58,595.85,596.01,4371.0,594.3966,595.9724,594.247,594.4066,4371.0
2020-06-12 11:25:00,597.24,600.12,597.23,599.85,3642.0,595.6333,598.5055,595.6233,598.2362,3642.0
2020-06-12 11:30:00,600.21,600.69,598.34,600.69,5447.0,598.5953,599.074,596.7303,599.074,5447.0
2020-06-12 11:35:00,601.23,603.1,600.52,603.09,2825.0,599.6125,601.4775,598.9044,601.4675,2825.0
2020-06-12 11:40:00,602.85,602.99,601.37,601.74,5722.0,601.2282,601.3678,599.7522,600.1212,5722.0
2020-06-12 11:45:00,601.59,604.03,601.49,602.67,6939.0,599.9716,602.405,599.8718,601.0487,6939.0
2020-06-12 11:50:00,603.15,603.5,602.48,603.17,2586.0,601.5274,601.8764,600.8592,601.5473,2586.0
2020-06-12 11:55:00,603.46,604.05,603.17,603.74,2163.0,601.8365,602.4249,601.5473,602.1158,2163.0
2020-06-12 12:00:00,603.75,604.32,603.25,603.98,3756.0,602.1258,602.6942,601.6271,602.3551,3756.0
2020-06-12 12:05:00,603.97,604.41,603.23,603.28,3299.0,602.3452,602.784,601.6072,601.657,3299.0
2020-06-12 12:10:00,602.98,602.98,600.31,600.49,6750.0,601.3578,601.3578,598.695,598.8745,6750.0
2020-06-12 12:15:00,600.39,601.72,599.62,601.72,2337.0,598.7748,600.1012,598.0069,600.1012,2337.0
2020-06-12 12:20:00,601.1,602.96,601.09,601.3,2771.0,599.4829,601.3379,599.4729,599.6823,2771.0
2020-06-12 12:25:00,600.8,601.5,600.49,601.45,2170.0,599.1837,599.8818,598.8745,599.8319,2170.0
2020-06-12 12:30:00,600.51,600.58,599.66,600.17,1700.0,598.8945,598.9643,598.0468,598.5554,1700.0
2020-06-12 12:35:00,600.37,600.45,598.85,599.39,3694.0,598.7548,598.8346,597.2389,597.7775,3694.0
2020-06-12 12:40:00,599.34,600.78,599.12,599.33,3900.0,597.7276,599.1637,597.5082,597.7176,3900.0
2020-06-12 12:45:00,598.66,599.24,598.0,598.9,2306.0,597.0494,597.6279,596.3912,597.2888,2306.0
2020-06-12 12:50:00,599.55,600.58,599.25,600.35,2324.0,597.9371,598.9643,597.6379,598.7349,2324.0
2020-06-12 12:55:00,599.9,600.76,599.03,599.7,1816.0,598.2861,599.1438,597.4184,598.0866,1816.0
2020-06-12 13:00:00,598.36,598.56,597.0,597.0,3189.0,596.7503,596.9497,595.3939,595.3939,3189.0
2020-06-12 13:05:00,597.04,597.84,596.83,597.6,1622.0,595.4338,596.2317,595.2244,595.9923,1622.0
2020-06-12 13:10:00,597.68,597.68,596.01,596.13,3489.0,596.0721,596.0721,594.4066,594.5263,3489.0
2020-06-12 13:15:00,596.0,596.0,594.39,595.89,8663.0,594.3966,594.3966,592.7909,594.2869,8663.0
2020-06-12 13:20:00,596.52,597.43,595.84,595.88,1708.0,594.9152,595.8228,594.237,594.2769,1708.0
2020-06-12 13:25:00,596.22,597.75,595.77,595.79,4154.0,594.616,596.1419,594.1672,594.1872,4154.0
2020-06-12 13:30:00,595.8,596.31,594.69,594.72,4544.0,594.1971,594.7058,593.0901,593.12,4544.0
2020-06-12 13:35:00,594.23,595.32,593.0,593.11,5505.0,592.6314,593.7184,591.4047,591.5144,5505.0
2020-06-12 13:40:00,592.87,593.87,592.0,592.85,3458.0,591.275,592.2723,590.4074,591.2551,3458.0
2020-06-12 13:45:00,592.61,593.23,590.32,591.61,5285.0,591.0157,591.6341,588.7319,590.0184,5285.0
2020-06-12 13:50:00,591.29,591.29,589.5,590.49,4724.0,589.6993,589.6993,587.9141,588.9014,4724.0
2020-06-12 13:55:00,590.1,591.03,588.44,588.9,2748.0,588.5125,589.44,586.8569,587.3157,2748.0
2020-06-12 14:00:00,588.41,590.43,587.49,590.21,7340.0,586.827,588.8416,585.9095,588.6222,7340.0
2020-06-12 14:05:00,589.38,589.39,587.21,587.96,5219.0,587.7944,587.8044,585.6302,586.3782,5219.0
2020-06-12 14:10:00,588.59,591.13,588.27,590.73,3360.0,587.0065,589.5397,586.6874,589.1408,3360.0
2020-06-12 14:15:00,590.58,590.58,588.86,588.86,3510.0,588.9912,588.9912,587.2758,587.2758,3510.0
2020-06-12 14:20:00,588.05,589.35,588.0,588.64,4332.0,586.468,587.7645,586.4181,587.0564,4332.0
2020-06-12 14:25:00,588.92,589.62,588.91,589.45,3508.0,587.3356,588.0338,587.3257,587.8642,3508.0
2020-06-12 14:30:00,589.07,591.83,589.07,590.95,6653.0,587.4852,590.2378,587.4852,589.3602,6653.0
2020-06-12 14:35:00,591.67,591.67,588.45,588.78,3900.0,590.0782,590.0782,586.8669,587.196,3900.0
2020-06-12 14:40:00,588.74,589.32,587.27,588.09,4806.0,587.1561,587.7346,585.6901,586.5079,4806.0
2020-06-12 14:45:00,588.22,589.23,587.75,588.46,3751.0,586.6375,587.6448,586.1688,586.8769,3751.0
2020-06-12 14:50:00,589.33,589.74,588.0,588.63,5450.0,587.7445,588.1534,586.4181,587.0464,5450.0
2020-06-12 14:55:00,589.4,589.68,588.0,588.63,3071.0,587.8144,588.0936,586.4181,587.0464,3071.0
2020-06-12 15:00:00,589.99,590.36,589.42,589.97,8879.0,588.4028,588.7718,587.8343,588.3828,8879.0
2020-06-12 15:05:00,589.55,590.46,588.6,589.41,6259.0,587.964,588.8715,587.0165,587.8243,6259.0
2020-06-12 15:10:00,589.7,590.19,589.41,589.67,3073.0,588.1135,588.6022,587.8243,588.0836,3073.0
2020-06-12 15:15:00,589.72,590.02,587.5,587.81,9500.0,588.1335,588.4327,585.9195,586.2286,9500.0
2020-06-12 15:20:00,587.79,587.82,585.33,586.28,7500.0,586.2087,586.2386,583.7553,584.7028,7500.0
2020-06-12 15:25:00,586.2,586.49,584.64,585.64,8026.0,584.623,584.9122,583.0672,584.0645,8026.0
2020-06-12 15:30:00,584.96,585.93,583.14,585.0,12940.0,583.3863,584.3537,581.5712,583.4262,12940.0
2020-06-12 15:35:00,585.27,586.89,585.01,586.64,8361.0,583.6955,585.3111,583.4362,585.0618,8361.0
2020-06-12 15:40:00,587.14,589.27,586.67,588.48,9486.0,585.5604,587.6847,585.0917,586.8968,9486.0
2020-06-12 15:45:00,588.6,591.55,588.57,591.17,15798.0,587.0165,589.9586,586.9866,589.5796,15798.0
2020-06-12 15:50:00,591.87,592.0,586.65,586.65,41689.0,590.2777,590.4074,585.0718,585.0718,41689.0
2020-06-12 15:55:00,587.39,589.26,587.02,588.8,62793.0,585.8098,587.6747,585.4408,587.216,62793.0
2020-06-15 09:30:00,584.54,588.14,582.87,586.46,21701.0,582.9674,586.5577,581.3019,584.8823,21701.0
2020-06-15 09:35:00,585.92,588.0,584.66,585.0,4574.0,584.3437,586.4181,583.0871,583.4262,4574.0
2020-06-15 09:40:00,583.87,585.21,582.66,583.17,6243.0,582.2992,583.6356,581.0925,581.6011,6243.0
2020-06-15 09:45:00,582.79,589.9,582.57,588.04,5042.0,581.2221,588.313,581.0027,586.458,5042.0
2020-06-15 09:50:00,589.88,591.99,587.64,589.74,13926.0,588.2931,590.3974,586.0591,588.1534,13926.0
2020-06-15 09:55:00,590.4,593.27,590.0,592.28,4673.0,588.8117,591.6739,588.4127,590.6866,4673.0
2020-06-15 10:00:00,592.51,593.1,587.52,588.51,7959.0,590.916,591.5044,585.9394,586.9268,7959.0
2020-06-15 10:05:00,589.06,591.75,588.1,591.71,8797.0,587.4753,590.158,586.5179,590.1181,8797.0
2020-06-15 10:10:00,591.59,591.59,587.48,588.13,3951.0,589.9985,589.9985,585.8995,586.5478,3951.0
2020-06-15 10:15:00,587.46,589.32,586.41,588.13,3754.0,585.8796,587.7346,584.8324,586.5478,3754.0
2020-06-15 10:20:00,588.33,589.03,585.76,585.76,4700.0,586.7472,587.4454,584.1841,584.1841,4700.0
2020-06-15 10:25:00,586.31,587.04,584.29,585.93,5312.0,584.7327,585.4607,582.7181,584.3537,5312.0
2020-06-15 10:30:00,585.25,586.88,585.0,586.65,4922.0,583.6755,585.3011,583.4262,585.0718,4922.0
2020-06-15 10:35:00,586.23,586.23,583.87,583.87,3965.0,584.6529,584.6529,582.2992,582.2992,3965.0
2020-06-15 10:40:00,583.01,584.12,582.32,584.12,4229.0,581.4415,582.5486,580.7534,582.5486,4229.0
2020-06-15 10:45:00,583.82,585.74,583.8,585.74,3509.0,582.2494,584.1642,582.2294,584.1642,3509.0
2020-06-15 10:50:00,585.62,587.52,585.02,587.1,2642.0,584.0445,585.9394,583.4461,585.5205,2642.0
2020-06-15 10:55:00,587.06,587.37,584.9,584.9,1623.0,585.4807,585.7898,583.3265,583.3265,1623.0
2020-06-15 11:00:00,586.49,586.49,584.91,585.63,2839.0,584.9122,584.9122,583.3364,584.0545,2839.0
2020-06-15 11:05:00,586.02,586.02,584.65,585.11,1500.0,584.4434,584.4434,583.0771,583.5359,1500.0
2020-06-15 11:10:00,585.5,585.5,584.0,584.35,960.0,583.9248,583.9248,582.4289,582.7779,960.0
2020-06-15 11:15:00,584.01,585.57,583.44,584.9,2158.0,582.4389,583.9947,581.8704,583.3265,2158.0
2020-06-15 11:20:00,584.98,586.53,584.97,586.49,939.0,583.4062,584.9521,583.3963,584.9122,939.0
2020-06-15 11:25:00,586.0,586.84,585.0,586.35,4450.0,584.4235,585.2612,583.4262,584.7726,4450.0
2020-06-15 11:30:00,586.94,589.31,585.91,589.31,2977.0,585.361,587.7246,584.3337,587.7246,2977.0
2020-06-15 11:35:00,589.38,591.95,589.38,590.67,4245.0,587.7944,590.3575,587.7944,589.0809,4245.0
2020-06-15 11:40:00,590.39,590.4,587.59,587.62,1500.0,588.8017,588.8117,586.0092,586.0391,1500.0
2020-06-15 11:45:00,587.49,588.46,586.98,588.46,3049.0,585.9095,586.8769,585.4009,586.8769,3049.0
2020-06-15 11:50:00,588.09,588.54,586.53,586.53,2300.0,586.5079,586.9567,584.9521,584.9521,2300.0
2020-06-15 11:55:00,586.46,587.39,586.04,587.19,900.0,584.8823,585.8098,584.4634,585.6103,900.0
2020-06-15 12:00:00,587.37,589.48,587.37,589.48,3156.0,585.7898,587.8941,585.7898,587.8941,3156.0
2020-06-15 12:05:00,588.98,589.16,586.81,587.29,5167.0,587.3955,587.575,585.2313,585.71,5167.0
2020-06-15 12:10:00,587.47,589.97,587.47,589.85,4266.0,585.8895,588.3828,585.8895,588.2631,4266.0
2020-06-15 12:15:00,590.6,590.6,588.96,589.72,1725.0,589.0111,589.0111,587.3755,588.1335,1725.0
2020-06-15 12:20:00,589.11,589.11,587.51,587.51,1000.0,587.5251,587.5251,585.9294,585.9294,1000.0
2020-06-15 12:25:00,587.91,588.64,587.83,587.84,3482.0,586.3284,587.0564,586.2486,586.2586,3482.0
2020-06-15 12:30:00,587.42,588.15,587.1,587.65,1850.0,585.8397,586.5677,585.5205,586.0691,1850.0
2020-06-15 12:35:00,588.2,588.6,587.85,588.27,1500.0,586.6176,587.0165,586.2685,586.6874,1500.0
2020-06-15 12:40:00,588.37,589.67,588.37,589.61,613.0,586.7871,588.0836,586.7871,588.0238,613.0
2020-06-15 12:45:00,589.43,589.61,589.29,589.58,1700.0,587.8443,588.0238,587.7047,587.9939,1700.0
2020-06-15 12:50:00,589.31,590.46,589.0,589.49,2581.0,587.7246,588.8715,587.4154,587.9041,2581.0
2020-06-15 12:55:00,589.0,589.31,588.41,589.31,1654.0,587.4154,587.7246,586.827,587.7246,1654.0
2020-06-15 13:00:00,589.32,589.4,587.23,587.29,3295.0,587.7346,587.8144,585.6502,585.71,3295.0
2020-06-15 13:05:00,586.1,587.1,584.95,587.1,2988.0,584.5232,585.5205,583.3763,585.5205,2988.0
2020-06-15 13:10:00,586.43,587.77,585.86,587.29,2584.0,584.8523,586.1887,584.2839,585.71,2584.0
2020-06-15 13:15:00,586.83,587.87,586.22,587.09,1242.0,585.2513,586.2885,584.6429,585.5106,1242.0
2020-06-15 13:20:00,586.68,587.34,586.16,586.16,2000.0,585.1017,585.7599,584.5831,584.5831,2000.0
2020-06-15 13:25:00,586.57,586.57,585.78,586.19,3059.0,584.992,584.992,584.2041,584.613,3059.0
2020-06-15 13:30:00,586.13,587.23,585.85,586.89,2000.0,584.5532,585.6502,584.2739,585.3111,2000.0
2020-06-15 13:35:00,587.12,587.91,586.44,587.9,5013.0,585.5405,586.3284,584.8623,586.3184,5013.0
2020-06-15 13:40:00,586.97,587.9,585.02,585.14,3150.0,585.3909,586.3184,583.4461,583.5658,3150.0
2020-06-15 13:45:00,584.66,586.39,584.66,586.03,3177.0,583.0871,584.8125,583.0871,584.4534,3177.0
2020-06-15 13:50:00,586.08,587.74,586.01,587.17,2946.0,584.5033,586.1588,584.4335,585.5904,2946.0
2020-06-15 13:55:00,587.02,587.39,586.61,586.67,2144.0,585.4408,585.8098,585.0319,585.0917,2144.0
2020-06-15 14:00:00,586.4,590.0,586.4,588.8,3039.0,584.8224,588.4127,584.8224,587.216,3039.0
2020-06-15 14:05:00,588.98,590.65,588.9,590.02,2017.0,587.3955,589.061,587.3157,588.4327,2017.0
2020-06-15 14:10:00,590.65,591.54,589.95,591.35,3008.0,589.061,589.9486,588.3629,589.7591,3008.0
2020-06-15 14:15:00,591.97,592.97,591.1,592.13,3340.0,590.3774,591.3748,589.5098,590.537,3340.0
2020-06-15 14:20:00,592.5,592.5,591.17,592.23,3627.0,590.906,590.906,589.5796,590.6367,3627.0
2020-06-15 14:25:00,592.79,593.0,591.88,592.18,4410.0,591.1952,591.4047,590.2877,590.5869,4410.0
2020-06-15 14:30:00,592.35,593.04,591.09,591.23,5250.0,590.7564,591.4446,589.4998,589.6394,5250.0
2020-06-15 14:35:00,591.57,591.68,590.82,590.82,1350.0,589.9785,590.0882,589.2305,589.2305,1350.0
2020-06-15 14:40:00,590.46,590.91,589.27,590.22,2500.0,588.8715,589.3203,587.6847,588.6322,2500.0
2020-06-15 14:45:00,589.88,590.91,589.55,590.91,4141.0,588.2931,589.3203,587.964,589.3203,4141.0
2020-06-15 14:50:00,591.02,591.03,589.62,590.03,3284.0,589.43,589.44,588.0338,588.4427,3284.0
2020-06-15 14:55:00,590.04,591.23,589.35,589.43,1968.0,588.4526,589.6394,587.7645,587.8443,1968.0
2020-06-15 15:00:00,589.17,590.15,589.17,590.15,1100.0,587.585,588.5623,587.585,588.5623,1100.0
2020-06-15 15:05:00,589.91,589.91,588.94,589.9,3657.0,588.323,588.323,587.3556,588.313,3657.0
2020-06-15 15:10:00,589.94,593.49,589.94,590.9,10230.0,588.3529,591.8934,588.3529,589.3103,10230.0
2020-06-15 15:15:00,591.47,591.76,590.33,590.46,3531.0,589.8788,590.168,588.7419,588.8715,3531.0
2020-06-15 15:20:00,590.44,590.64,589.86,590.46,3532.0,588.8516,589.051,588.2731,588.8715,3532.0
2020-06-15 15:25:00,590.59,590.88,589.88,590.01,3477.0,589.0012,589.2904,588.2931,588.4227,3477.0
2020-06-15 15:30:00,589.83,590.3,588.33,588.67,5376.0,588.2432,588.7119,586.7472,587.0863,5376.0
2020-06-15 15:35:00,588.77,589.45,588.65,589.25,6952.0,587.1861,587.8642,587.0664,587.6648,6952.0
2020-06-15 15:40:00,589.0,590.14,588.81,589.98,4221.0,587.4154,588.5524,587.2259,588.3928,4221.0
2020-06-15 15:45:00,589.49,589.85,588.89,589.42,5550.0,587.9041,588.2631,587.3057,587.8343,5550.0
2020-06-15 15:50:00,589.59,590.28,589.16,589.75,7701.0,588.0038,588.692,587.575,588.1634,7701.0
2020-06-15 15:55:00,589.81,591.64,589.81,590.62,25085.0,588.2233,590.0483,588.2233,589.0311,25085.0
2020-06-16 09:30:00,590.02,590.86,585.33,586.82,32432.0,588.4327,589.2704,583.7553,585.2413,32432.0
2020-06-16 09:35:00,586.99,587.42,575.89,577.35,51537.0,585.4108,585.8397,574.3407,575.7968,51537.0
2020-06-16 09:40:00,577.44,587.0,576.49,587.0,18828.0,575.8865,585.4208,574.9391,585.4208,18828.0
2020-06-16 09:45:00,587.32,589.99,586.2,589.45,5239.0,585.74,588.4028,584.623,587.8642,5239.0
2020-06-16 09:50:00,589.22,591.54,587.09,590.52,6543.0,587.6348,589.9486,585.5106,588.9313,6543.0
2020-06-16 09:55:00,589.75,594.95,589.75,592.47,9922.0,588.1634,593.3494,588.1634,590.8761,9922.0
2020-06-16 10:00:00,590.0,592.82,588.73,589.44,3728.0,588.4127,591.2252,587.1462,587.8542,3728.0
2020-06-16 10:05:00,589.99,589.99,585.77,587.08,5838.0,588.4028,588.4028,584.1941,585.5006,5838.0
2020-06-16 10:10:00,586.98,587.11,583.29,583.42,6976.0,585.4009,585.5305,581.7208,581.8504,6976.0
2020-06-16 10:15:00,583.96,584.16,581.95,582.44,6437.0,582.389,582.5885,580.3844,580.8731,6437.0
2020-06-16 10:20:00,582.15,585.56,581.32,584.93,5931.0,580.5839,583.9847,579.7561,583.3564,5931.0
2020-06-16 10:25:00,585.37,585.55,582.65,583.76,11145.0,583.7952,583.9747,581.0825,582.1895,11145.0
2020-06-16 10:30:00,584.0,590.76,583.99,589.53,10237.0,582.4289,589.1707,582.4189,587.944,10237.0
2020-06-16 10:35:00,589.77,591.25,589.77,590.25,5812.0,588.1834,589.6594,588.1834,588.6621,5812.0
2020-06-16 10:40:00,590.88,590.88,586.01,586.61,5849.0,589.2904,589.2904,584.4335,585.0319,5849.0
2020-06-16 10:45:00,586.61,587.87,585.39,587.55,3907.0,585.0319,586.2885,583.8151,585.9693,3907.0
2020-06-16 10:50:00,588.36,588.36,585.0,586.04,4892.0,586.7772,586.7772,583.4262,584.4634,4892.0
2020-06-16 10:55:00,585.67,587.3,583.89,583.89,3775.0,584.0944,585.72,582.3192,582.3192,3775.0
2020-06-16 11:00:00,583.1,585.98,582.62,584.96,5686.0,581.5313,584.4036,581.0526,583.3863,5686.0
2020-06-16 11:05:00,585.0,585.88,584.93,585.88,600.0,583.4262,584.3038,583.3564,584.3038,600.0
2020-06-16 11:10:00,586.56,586.56,585.0,586.1,1390.0,584.982,584.982,583.4262,584.5232,1390.0
2020-06-16 11:15:00,586.15,587.22,585.89,587.22,2059.0,584.5731,585.6402,584.3138,585.6402,2059.0
2020-06-16 11:20:00,587.02,587.38,586.04,587.38,2761.0,585.4408,585.7998,584.4634,585.7998,2761.0
2020-06-16 11:25:00,587.49,588.0,586.32,586.67,6746.0,585.9095,586.4181,584.7426,585.0917,6746.0
2020-06-16 11:30:00,586.8,588.54,584.91,587.02,2980.0,585.2214,586.9567,583.3364,585.4408,2980.0
2020-06-16 11:35:00,587.93,589.19,587.43,588.85,3709.0,586.3483,587.6049,585.8497,587.2658,3709.0
2020-06-16 11:40:00,589.18,590.5,589.18,590.13,2011.0,587.5949,588.9114,587.5949,588.5424,2011.0
2020-06-16 11:45:00,590.19,592.1,590.12,591.68,3318.0,588.6022,590.5071,588.5324,590.0882,3318.0
2020-06-16 11:50:00,592.18,592.82,591.15,592.13,3166.0,590.5869,591.2252,589.5596,590.537,3166.0
2020-06-16 11:55:00,591.89,592.12,591.51,591.95,1099.0,590.2977,590.527,589.9187,590.3575,1099.0
2020-06-16 12:00:00,592.37,592.61,591.35,591.71,1529.0,590.7764,591.0157,589.7591,590.1181,1529.0
2020-06-16 12:05:00,591.26,591.27,590.87,591.23,1605.0,589.6694,589.6793,589.2804,589.6394,1605.0
2020-06-16 12:10:00,591.22,591.48,590.7,591.26,2678.0,589.6295,589.8888,589.1109,589.6694,2678.0
2020-06-16 12:15:00,591.26,591.98,590.67,591.15,5702.0,589.6694,590.3874,589.0809,589.5596,5702.0
2020-06-16 12:20:00,591.03,591.25,590.9,591.25,807.0,589.44,589.6594,589.3103,589.6594,807.0
2020-06-16 12:25:00,591.33,592.27,590.69,592.24,3782.0,589.7392,590.6766,589.1009,590.6467,3782.0
2020-06-16 12:30:00,592.35,593.43,592.34,593.42,2700.0,590.7564,591.8335,590.7464,591.8235,2700.0
2020-06-16 12:35:00,593.77,594.82,593.51,594.6,2534.0,592.1726,593.2198,591.9133,593.0004,2534.0
2020-06-16 12:40:00,594.87,595.0,594.35,594.38,2214.0,593.2696,593.3993,592.751,592.781,2214.0
2020-06-16 12:45:00,594.22,594.63,594.22,594.47,2201.0,592.6214,593.0303,592.6214,592.8707,2201.0
2020-06-16 12:50:00,594.3,595.43,594.07,595.1,2506.0,592.7012,593.8281,592.4718,593.499,2506.0
2020-06-16 12:55:00,595.07,595.07,594.09,594.47,2104.0,593.4691,593.4691,592.4917,592.8707,2104.0
2020-06-16 13:00:00,594.49,595.47,594.43,595.0,3010.0,592.8907,593.868,592.8308,593.3993,3010.0
2020-06-16 13:05:00,594.78,595.21,594.48,595.06,1733.0,593.1799,593.6087,592.8807,593.4591,1733.0
2020-06-16 13:10:00,595.11,595.66,594.8,595.39,1716.0,593.509,594.0575,593.1998,593.7882,1716.0
2020-06-16 13:15:00,595.63,596.3,595.01,595.08,1856.0,594.0276,594.6958,593.4093,593.4791,1856.0
2020-06-16 13:20:00,595.54,597.03,595.54,597.03,5051.0,593.9378,595.4238,593.9378,595.4238,5051.0
2020-06-16 13:25:00,596.61,596.61,596.06,596.39,1400.0,595.005,595.005,594.4564,594.7856,1400.0
2020-06-16 13:30:00,595.94,596.4,595.02,595.02,2997.0,594.3368,594.7955,593.4192,593.4192,2997.0
2020-06-16 13:35:00,595.57,596.11,595.35,595.94,2044.0,593.9678,594.5063,593.7483,594.3368,2044.0
2020-06-16 13:40:00,596.26,597.15,596.16,596.47,1585.0,594.6559,595.5435,594.5562,594.8653,1585.0
2020-06-16 13:45:00,596.43,596.68,595.42,595.42,1606.0,594.8254,595.0748,593.8182,593.8182,1606.0
2020-06-16 13:50:00,595.73,596.22,594.26,594.6,2300.0,594.1273,594.616,592.6613,593.0004,2300.0
2020-06-16 13:55:00,595.02,595.16,594.36,594.73,783.0,593.4192,593.5589,592.761,593.13,783.0
2020-06-16 14:00:00,595.35,595.91,594.68,595.26,2235.0,593.7483,594.3068,593.0802,593.6586,2235.0
2020-06-16 14:05:00,595.83,596.24,595.36,595.81,2700.0,594.2271,594.636,593.7583,594.2071,2700.0
2020-06-16 14:10:00,596.04,596.46,595.7,596.04,3344.0,594.4365,594.8554,594.0974,594.4365,3344.0
2020-06-16 14:15:00,595.49,596.32,594.7,594.7,2601.0,593.888,594.7157,593.1001,593.1001,2601.0
2020-06-16 14:20:00,594.98,594.98,592.54,593.32,2804.0,593.3793,593.3793,590.9459,591.7238,2804.0
2020-06-16 14:25:00,593.15,594.36,592.85,594.1,3196.0,591.5543,592.761,591.2551,592.5017,3196.0
2020-06-16 14:30:00,594.1,594.64,593.72,594.05,725.0,592.5017,593.0403,592.1227,592.4518,725.0
2020-06-16 14:35:00,593.57,594.32,593.57,594.06,3550.0,591.9731,592.7211,591.9731,592.4618,3550.0
2020-06-16 14:40:00,594.26,594.26,593.12,593.12,1690.0,592.6613,592.6613,591.5243,591.5243,1690.0
2020-06-16 14:45:00,593.69,594.1,593.05,593.59,1575.0,592.0928,592.5017,591.4545,591.9931,1575.0
2020-06-16 14:50:00,593.52,594.56,593.0,593.79,2870.0,591.9233,592.9605,591.4047,592.1925,2870.0
2020-06-16 14:55:00,594.09,594.5,593.67,594.29,2218.0,592.4917,592.9006,592.0729,592.6912,2218.0
2020-06-16 15:00:00,594.03,594.5,593.61,593.61,1900.0,592.4319,592.9006,592.013,592.013,1900.0
2020-06-16 15:05:00,593.65,593.89,592.28,592.28,3207.0,592.0529,592.2923,590.6866,590.6866,3207.0
2020-06-16 15:10:00,593.15,593.44,592.52,593.33,3894.0,591.5543,591.8435,590.926,591.7338,3894.0
2020-06-16 15:15:00,592.85,592.96,591.82,591.98,5113.0,591.2551,591.3648,590.2278,590.3874,5113.0
2020-06-16 15:20:00,592.11,593.87,592.11,593.17,1170.0,590.5171,592.2723,590.5171,591.5742,1170.0
2020-06-16 15:25:00,593.55,594.0,593.55,593.71,1300.0,591.9532,592.402,591.9532,592.1128,1300.0
2020-06-16 15:30:00,593.59,594.99,593.22,594.91,5989.0,591.9931,593.3893,591.6241,593.3095,5989.0
2020-06-16 15:35:00,594.75,595.39,594.37,594.44,5756.0,593.15,593.7882,592.771,592.8408,5756.0
2020-06-16 15:40:00,593.83,593.83,592.68,593.72,2700.0,592.2324,592.2324,591.0855,592.1227,2700.0
2020-06-16 15:45:00,593.75,594.0,590.57,591.39,9027.0,592.1527,592.402,588.9812,589.799,9027.0
2020-06-16 15:50:00,592.52,593.34,591.0,591.64,10716.0,590.926,591.7438,589.4101,590.0483,10716.0
2020-06-16 15:55:00,591.08,593.97,591.0,592.98,22895.0,589.4898,592.3721,589.4101,591.3847,22895.0
2020-06-17 09:30:00,596.33,598.83,594.86,598.82,10038.0,594.7257,597.219,593.2597,597.209,10038.0
2020-06-17 09:35:00,598.84,598.84,595.57,597.94,3273.0,597.229,597.229,593.9678,596.3314,3273.0
2020-06-17 09:40:00,598.14,599.25,597.0,598.27,8452.0,596.5308,597.6379,595.3939,596.6605,8452.0
2020-06-17 09:45:00,598.06,598.34,596.99,598.17,2135.0,596.4511,596.7303,595.3839,596.5608,2135.0
2020-06-17 09:50:00,598.6,600.12,597.95,599.11,6675.0,596.9896,598.5055,596.3414,597.4982,6675.0
2020-06-17 09:55:00,599.23,599.53,598.3,598.88,1604.0,597.6179,597.9171,596.6904,597.2689,1604.0
2020-06-17 10:00:00,599.68,603.9,599.57,603.83,5174.0,598.0667,602.2753,597.957,602.2055,5174.0
2020-06-17 10:05:00,603.35,604.28,602.92,603.64,2813.0,601.7268,602.6543,601.298,602.016,2813.0
2020-06-17 10:10:00,603.58,604.05,601.38,601.38,2790.0,601.9562,602.4249,599.7621,599.7621,2790.0
2020-06-17 10:15:00,602.03,603.73,599.62,599.63,2936.0,600.4104,602.1058,598.0069,598.0168,2936.0
2020-06-17 10:20:00,600.22,601.69,599.68,601.69,2438.0,598.6052,600.0713,598.0667,600.0713,2438.0
2020-06-17 10:25:00,601.18,604.55,601.0,602.07,7737.0,599.5627,602.9236,599.3831,600.4503,7737.0
2020-06-17 10:30:00,602.93,605.41,602.92,605.0,4136.0,601.308,603.7813,601.298,603.3724,4136.0
2020-06-17 10:35:00,605.24,606.34,603.03,606.34,5242.0,603.6117,604.7088,601.4077,604.7088,5242.0
2020-06-17 10:40:00,605.97,606.39,605.26,605.78,1600.0,604.3398,604.7586,603.6317,604.1503,1600.0
2020-06-17 10:45:00,605.99,606.5,604.78,604.78,5737.0,604.3597,604.8684,603.153,603.153,5737.0
2020-06-17 10:50:00,604.78,605.47,603.83,603.87,2750.0,603.153,603.8411,602.2055,602.2454,2750.0
2020-06-17 10:55:00,604.62,604.93,603.41,604.81,6820.0,602.9934,603.3026,601.7867,603.1829,6820.0
2020-06-17 11:00:00,605.22,605.73,604.12,604.78,2475.0,603.5918,604.1004,602.4948,603.153,2475.0
2020-06-17 11:05:00,605.25,605.25,604.01,604.38,2600.0,603.6217,603.6217,602.3851,602.7541,2600.0
2020-06-17 11:10:00,605.0,605.66,602.09,602.1,4241.0,603.3724,604.0306,600.4702,600.4802,4241.0
2020-06-17 11:15:00,602.0,604.55,601.98,602.0,6240.0,600.3805,602.9236,600.3605,600.3805,6240.0
2020-06-17 11:20:00,602.27,602.52,600.7,601.08,7527.0,600.6497,600.8991,599.084,599.4629,7527.0
2020-06-17 11:25:00,601.4,603.38,601.4,603.38,2050.0,599.7821,601.7567,599.7821,601.7567,2050.0
2020-06-17 11:30:00,603.57,603.6,601.96,602.38,2500.0,601.9462,601.9762,600.3406,600.7594,2500.0
2020-06-17 11:35:00,602.6,603.48,601.7,603.31,10003.0,600.9788,601.8565,600.0813,601.6869,10003.0
2020-06-17 11:40:00,603.14,603.28,602.2,603.0,3288.0,601.5174,601.657,600.5799,601.3778,3288.0
2020-06-17 11:45:00,603.15,603.23,602.45,602.79,5839.0,601.5274,601.6072,600.8292,601.1683,5839.0
2020-06-17 11:50:00,602.55,602.97,602.36,602.45,2000.0,600.929,601.3478,600.7395,600.8292,2000.0
2020-06-17 11:55:00,602.52,603.28,602.5,602.86,4998.0,600.8991,601.657,600.8791,601.2381,4998.0
2020-06-17 12:00:00,603.28,603.28,602.45,602.6,2060.0,601.657,601.657,600.8292,600.9788,2060.0
2020-06-17 12:05:00,602.59,602.69,601.76,601.76,5355.0,600.9689,601.0686,600.1411,600.1411,5355.0
2020-06-17 12:10:00,601.79,602.3,601.34,602.0,3388.0,600.171,600.6797,599.7222,600.3805,3388.0
2020-06-17 12:15:00,601.61,602.64,601.61,602.26,2300.0,599.9915,601.0187,599.9915,600.6398,2300.0
2020-06-17 12:20:00,601.93,602.19,601.44,601.95,2485.0,600.3106,600.5699,599.822,600.3306,2485.0
2020-06-17 12:25:00,601.88,603.12,601.79,602.93,5813.0,600.2608,601.4974,600.171,601.308,5813.0
2020-06-17 12:30:00,603.18,603.59,602.7,603.08,3520.0,601.5573,601.9662,601.0786,601.4576,3520.0
2020-06-17 12:35:00,603.33,603.33,602.31,602.31,3390.0,601.7069,601.7069,600.6896,600.6896,3390.0
2020-06-17 12:40:00,602.95,603.04,602.31,602.31,3600.0,601.3279,601.4177,600.6896,600.6896,3600.0
2020-06-17 12:45:00,602.74,603.26,602.08,602.91,1300.0,601.1185,601.6371,600.4602,601.288,1300.0
2020-06-17 12:50:00,603.48,605.0,603.48,605.0,2391.0,601.8565,603.3724,601.8565,603.3724,2391.0
2020-06-17 12:55:00,604.55,604.79,603.76,603.87,3145.0,602.9236,603.163,602.1357,602.2454,3145.0
2020-06-17 13:00:00,604.13,605.0,603.53,604.03,5476.0,602.5047,603.3724,601.9063,602.405,5476.0
2020-06-17 13:05:00,604.12,604.72,603.55,604.0,4407.0,602.4948,603.0931,601.9263,602.3751,4407.0
2020-06-17 13:10:00,603.8,604.61,603.77,604.6,4200.0,602.1756,602.9834,602.1457,602.9735,4200.0
2020-06-17 13:15:00,604.29,604.5,603.65,603.89,6297.0,602.6643,602.8737,602.026,602.2654,6297.0
2020-06-17 13:20:00,603.98,603.98,602.3,602.78,5025.0,602.3551,602.3551,600.6797,601.1584,5025.0
2020-06-17 13:25:00,603.0,603.28,602.21,602.21,2300.0,601.3778,601.657,600.5899,600.5899,2300.0
2020-06-17 13:30:00,602.36,603.31,601.8,603.31,5143.0,600.7395,601.6869,600.181,601.6869,5143.0
2020-06-17 13:35:00,603.06,603.73,602.47,603.02,4332.0,601.4376,602.1058,600.8492,601.3977,4332.0
2020-06-17 13:40:00,602.66,602.89,602.36,602.53,1300.0,601.0387,601.2681,600.7395,600.909,1300.0
2020-06-17 13:45:00,602.42,603.0,602.35,602.63,1000.0,600.7993,601.3778,600.7295,601.0088,1000.0
2020-06-17 13:50:00,602.69,603.0,602.43,602.66,3380.0,601.0686,601.3778,600.8093,601.0387,3380.0
2020-06-17 13:55:00,603.12,603.8,602.88,603.13,6510.0,601.4974,602.1756,601.2581,601.5074,6510.0
2020-06-17 14:00:00,602.59,603.63,602.58,602.64,2908.0,600.9689,602.0061,600.9589,601.0187,2908.0
2020-06-17 14:05:00,602.72,604.3,602.71,604.3,2287.0,601.0985,602.6743,601.0885,602.6743,2287.0
2020-06-17 14:10:00,604.23,604.65,603.24,603.24,3967.0,602.6045,603.0233,601.6171,601.6171,3967.0
2020-06-17 14:15:00,603.29,603.33,602.84,602.84,3022.0,601.667,601.7069,601.2182,601.2182,3022.0
2020-06-17 14:20:00,603.15,603.96,602.93,603.96,3403.0,601.5274,602.3352,601.308,602.3352,3403.0
2020-06-17 14:25:00,604.16,604.26,603.08,604.26,1800.0,602.5346,602.6344,601.4576,602.6344,1800.0
2020-06-17 14:30:00,603.66,604.12,603.39,603.6,2900.0,602.036,602.4948,601.7667,601.9762,2900.0
2020-06-17 14:35:00,604.02,604.02,603.58,603.68,1957.0,602.395,602.395,601.9562,602.0559,1957.0
2020-06-17 14:40:00,603.94,604.0,603.42,603.5,3753.0,602.3152,602.3751,601.7966,601.8764,3753.0
2020-06-17 14:45:00,603.44,603.45,602.0,602.19,6571.0,601.8166,601.8266,600.3805,600.5699,6571.0
2020-06-17 14:50:00,602.27,603.0,602.13,602.51,2653.0,600.6497,601.3778,600.5101,600.8891,2653.0
2020-06-17 14:55:00,603.17,603.45,602.29,602.3,2519.0,601.5473,601.8266,600.6697,600.6797,2519.0
2020-06-17 15:00:00,602.16,602.4,601.6,602.4,2017.0,600.54,600.7794,599.9815,600.7794,2017.0
2020-06-17 15:05:00,602.41,602.74,602.06,602.37,2522.0,600.7894,601.1185,600.4403,600.7495,2522.0
2020-06-17 15:10:00,602.42,602.45,602.06,602.28,1900.0,600.7993,600.8292,600.4403,600.6597,1900.0
2020-06-17 15:15:00,602.71,602.71,601.25,601.26,2900.0,601.0885,601.0885,599.6325,599.6424,2900.0
2020-06-17 15:20:00,601.04,601.6,600.51,600.96,20617.0,599.423,599.9815,598.8945,599.3433,20617.0
2020-06-17 15:25:00,601.11,601.29,600.31,600.31,11781.0,599.4929,599.6724,598.695,598.695,11781.0
2020-06-17 15:30:00,600.04,600.29,598.43,599.93,6219.0,598.4257,598.6751,596.8201,598.316,6219.0
2020-06-17 15:35:00,599.93,601.36,599.89,601.22,6394.0,598.316,599.7422,598.2761,599.6026,6394.0
2020-06-17 15:40:00,601.22,601.22,599.73,599.73,4710.0,599.6026,599.6026,598.1166,598.1166,4710.0
2020-06-17 15:45:00,599.86,600.5,599.27,599.27,6349.0,598.2462,598.8845,597.6578,597.6578,6349.0
2020-06-17 15:50:00,599.07,602.71,599.07,602.39,8901.0,597.4583,601.0885,597.4583,600.7694,8901.0
2020-06-17 15:55:00,602.35,603.49,602.25,602.76,16573.0,600.7295,601.8665,600.6298,601.1384,16573.0
2020-06-18 09:30:00,601.34,604.03,600.01,601.81,34061.0,599.7222,602.405,598.3958,600.191,34061.0
2020-06-18 09:35:00,600.8,601.8,595.16,598.44,14552.0,599.1837,600.181,593.5589,596.83,14552.0
2020-06-18 09:40:00,596.92,599.45,596.92,597.01,3874.0,595.3141,597.8373,595.3141,595.4039,3874.0
2020-06-18 09:45:00,597.68,598.82,596.43,596.81,6087.0,596.0721,597.209,594.8254,595.2044,6087.0
2020-06-18 09:50:00,596.82,597.51,596.6,596.6,2710.0,595.2144,595.9025,594.995,594.995,2710.0
2020-06-18 09:55:00,596.87,596.94,593.98,594.67,6144.0,595.2643,595.3341,592.382,593.0702,6144.0
2020-06-18 10:00:00,594.18,597.46,594.01,597.23,4051.0,592.5815,595.8527,592.412,595.6233,4051.0
2020-06-18 10:05:00,596.93,597.4,595.66,596.1,6427.0,595.3241,595.7928,594.0575,594.4963,6427.0
2020-06-18 10:10:00,596.32,596.88,592.23,592.23,10558.0,594.7157,595.2742,590.6367,590.6367,10558.0
2020-06-18 10:15:00,592.89,592.9,590.3,592.81,6786.0,591.295,591.3049,588.7119,591.2152,6786.0
2020-06-18 10:20:00,591.89,594.37,591.89,594.37,5687.0,590.2977,592.771,590.2977,592.771,5687.0
2020-06-18 10:25:00,594.06,594.1,592.91,593.51,3700.0,592.4618,592.5017,591.3149,591.9133,3700.0
2020-06-18 10:30:00,592.89,594.21,592.89,593.61,2500.0,591.295,592.6114,591.295,592.013,2500.0
2020-06-18 10:35:00,594.92,596.17,593.63,593.8,4245.0,593.3195,594.5661,592.033,592.2025,4245.0
2020-06-18 10:40:00,594.33,594.59,593.62,593.62,1764.0,592.7311,592.9904,592.023,592.023,1764.0
2020-06-18 10:45:00,593.13,595.11,593.13,594.88,2717.0,591.5343,593.509,591.5343,593.2796,2717.0
2020-06-18 10:50:00,595.24,595.24,593.0,593.0,3100.0,593.6386,593.6386,591.4047,591.4047,3100.0
2020-06-18 10:55:00,592.99,593.73,592.34,592.8,3124.0,591.3947,592.1327,590.7464,591.2052,3124.0
2020-06-18 11:00:00,593.23,594.01,592.7,594.0,6478.0,591.6341,592.412,591.1055,592.402,6478.0
2020-06-18 11:05:00,594.25,595.27,594.22,594.98,2057.0,592.6513,593.6686,592.6214,593.3793,2057.0
2020-06-18 11:10:00,595.13,595.73,594.11,595.71,3159.0,593.5289,594.1273,592.5117,594.1074,3159.0
2020-06-18 11:15:00,596.57,596.91,595.81,596.91,2424.0,594.9651,595.3042,594.2071,595.3042,2424.0
2020-06-18 11:20:00,596.37,597.25,595.76,596.03,26826.0,594.7656,595.6432,594.1572,594.4265,26826.0
2020-06-18 11:25:00,596.15,596.64,595.76,596.41,1200.0,594.5462,595.0349,594.1572,594.8055,1200.0
2020-06-18 11:30:00,596.43,596.86,595.0,595.0,1625.0,594.8254,595.2543,593.3993,593.3993,1625.0
2020-06-18 11:35:00,594.99,595.39,593.74,594.26,4755.0,593.3893,593.7882,592.1427,592.6613,4755.0
2020-06-18 11:40:00,594.37,595.08,593.65,593.65,3220.0,592.771,593.4791,592.0529,592.0529,3220.0
2020-06-18 11:45:00,593.58,595.92,593.58,594.58,2900.0,591.9831,594.3168,591.9831,592.9804,2900.0
2020-06-18 11:50:00,594.36,595.51,593.65,595.51,1801.0,592.761,593.9079,592.0529,593.9079,1801.0
2020-06-18 11:55:00,595.9,595.9,593.34,594.53,4223.0,594.2969,594.2969,591.7438,592.9306,4223.0
2020-06-18 12:00:00,594.03,595.98,594.01,595.3,5319.0,592.4319,594.3767,592.412,593.6985,5319.0
2020-06-18 12:05:00,595.36,598.26,595.35,597.15,12967.0,593.7583,596.6505,593.7483,595.5435,12967.0
2020-06-18 12:10:00,596.95,597.1,594.24,594.85,4667.0,595.344,595.4936,592.6413,593.2497,4667.0
2020-06-18 12:15:00,594.26,594.62,593.88,594.6,3301.0,592.6613,593.0203,592.2823,593.0004,3301.0
2020-06-18 12:20:00,595.2,595.32,594.05,594.05,2300.0,593.5988,593.7184,592.4518,592.4518,2300.0
2020-06-18 12:25:00,594.31,597.18,594.31,596.9,6869.0,592.7111,595.5734,592.7111,595.2942,6869.0
2020-06-18 12:30:00,596.91,597.08,595.96,595.96,725.0,595.3042,595.4737,594.3567,594.3567,725.0
2020-06-18 12:35:00,596.46,598.96,596.13,598.79,9521.0,594.8554,597.3486,594.5263,597.1791,9521.0
2020-06-18 12:40:00,598.46,600.95,598.46,600.03,9342.0,596.85,599.3333,596.85,598.4158,9342.0
2020-06-18 12:45:00,600.06,601.18,599.96,601.0,3199.0,598.4457,599.5627,598.3459,599.3831,3199.0
2020-06-18 12:50:00,601.14,602.0,601.14,601.54,4031.0,599.5228,600.3805,599.5228,599.9217,4031.0
2020-06-18 12:55:00,601.22,601.22,600.24,600.49,3831.0,599.6026,599.6026,598.6252,598.8745,3831.0
2020-06-18 13:00:00,600.47,601.51,599.86,601.51,2599.0,598.8546,599.8918,598.2462,599.8918,2599.0
2020-06-18 13:05:00,601.48,601.5,600.83,601.5,2300.0,599.8619,599.8818,599.2136,599.8818,2300.0
2020-06-18 13:10:00,601.88,601.97,601.1,601.38,3610.0,600.2608,600.3505,599.4829,599.7621,3610.0
2020-06-18 13:15:00,601.52,601.72,599.93,600.29,2900.0,599.9018,600.1012,598.316,598.6751,2900.0
2020-06-18 13:20:00,600.33,600.39,599.34,599.49,1809.0,598.715,598.7748,597.7276,597.8772,1809.0
2020-06-18 13:25:00,599.49,599.59,597.77,597.77,3297.0,597.8772,597.9769,596.1618,596.1618,3297.0
2020-06-18 13:30:00,598.34,598.74,598.14,598.14,1916.0,596.7303,597.1292,596.5308,596.5308,1916.0
2020-06-18 13:35:00,598.26,598.31,597.74,597.87,1771.0,596.6505,596.7004,596.1319,596.2616,1771.0
2020-06-18 13:40:00,597.58,597.79,597.43,597.43,1300.0,595.9724,596.1818,595.8228,595.8228,1300.0
2020-06-18 13:45:00,597.42,597.66,597.33,597.33,1192.0,595.8128,596.0521,595.723,595.723,1192.0
2020-06-18 13:50:00,597.37,597.75,597.15,597.6,2280.0,595.7629,596.1419,595.5435,595.9923,2280.0
2020-06-18 13:55:00,597.84,597.84,597.52,597.54,1100.0,596.2317,596.2317,595.9125,595.9325,1100.0
2020-06-18 14:00:00,597.6,597.6,596.76,597.43,2844.0,595.9923,595.9923,595.1546,595.8228,2844.0
2020-06-18 14:05:00,597.06,597.06,595.42,596.26,2705.0,595.4537,595.4537,593.8182,594.6559,2705.0
2020-06-18 14:10:00,596.22,596.85,596.22,596.85,1788.0,594.616,595.2443,594.616,595.2443,1788.0
2020-06-18 14:15:00,596.61,597.1,595.83,597.1,2327.0,595.005,595.4936,594.2271,595.4936,2327.0
2020-06-18 14:20:00,597.02,597.04,596.55,596.57,1779.0,595.4139,595.4338,594.9451,594.9651,1779.0
2020-06-18 14:25:00,596.53,596.79,595.78,596.0,1165.0,594.9252,595.1845,594.1772,594.3966,1165.0
2020-06-18 14:30:00,596.02,596.32,595.45,595.78,3235.0,594.4165,594.7157,593.8481,594.1772,3235.0
2020-06-18 14:35:00,595.12,595.54,594.87,595.54,1900.0,593.519,593.9378,593.2696,593.9378,1900.0
2020-06-18 14:40:00,595.35,595.59,595.03,595.04,1504.0,593.7483,593.9877,593.4292,593.4392,1504.0
2020-06-18 14:45:00,595.08,595.21,594.59,595.2,3205.0,593.4791,593.6087,592.9904,593.5988,3205.0
2020-06-18 14:50:00,595.69,596.07,595.69,595.78,900.0,594.0874,594.4664,594.0874,594.1772,900.0
2020-06-18 14:55:00,595.54,595.57,594.77,594.77,1901.0,593.9378,593.9678,593.1699,593.1699,1901.0
2020-06-18 15:00:00,594.67,595.08,594.53,594.98,2488.0,593.0702,593.4791,592.9306,593.3793,2488.0
2020-06-18 15:05:00,594.98,595.51,594.83,595.49,2630.0,593.3793,593.9079,593.2297,593.888,2630.0
2020-06-18 15:10:00,595.3,595.33,594.75,595.3,2301.0,593.6985,593.7284,593.15,593.6985,2301.0
2020-06-18 15:15:00,595.7,596.2,595.69,595.71,1500.0,594.0974,594.5961,594.0874,594.1074,1500.0
2020-06-18 15:20:00,595.35,595.35,594.4,594.98,2109.0,593.7483,593.7483,592.8009,593.3793,2109.0
2020-06-18 15:25:00,594.76,595.26,594.48,595.25,3400.0,593.1599,593.6586,592.8807,593.6486,3400.0
2020-06-18 15:30:00,594.91,595.75,594.45,595.75,4061.0,593.3095,594.1473,592.8508,594.1473,4061.0
2020-06-18 15:35:00,595.75,596.15,595.2,595.97,3970.0,594.1473,594.5462,593.5988,594.3667,3970.0
2020-06-18 15:40:00,596.14,596.14,593.79,594.39,6980.0,594.5362,594.5362,592.1925,592.7909,6980.0
2020-06-18 15:45:00,594.54,595.06,594.14,594.81,5100.0,592.9405,593.4591,592.5416,593.2098,5100.0
2020-06-18 15:50:00,594.82,596.72,594.06,596.72,10497.0,593.2198,595.1147,592.4618,595.1147,10497.0
2020-06-18 15:55:00,597.41,598.43,596.36,597.35,22439.0,595.8028,596.8201,594.7556,595.743,22439.0
2020-06-19 09:30:00,601.04,602.43,598.42,600.4,99756.0,599.423,600.8093,596.8101,598.7848,99756.0
2020-06-19 09:35:00,599.74,603.05,598.77,603.0,11369.0,598.1265,601.4276,597.1591,601.3778,11369.0
2020-06-19 09:40:00,602.67,605.0,602.12,605.0,7745.0,601.0487,603.3724,600.5001,603.3724,7745.0
2020-06-19 09:45:00,604.51,607.5,604.0,605.88,8072.0,602.8837,605.8657,602.3751,604.25,8072.0
2020-06-19 09:50:00,605.81,606.8,603.36,603.91,6406.0,604.1802,605.1675,601.7368,602.2853,6406.0
2020-06-19 09:55:00,603.94,604.0,599.77,601.19,4862.0,602.3152,602.3751,598.1565,599.5726,4862.0
2020-06-19 10:00:00,600.8,602.92,600.0,602.69,8411.0,599.1837,601.298,598.3858,601.0686,8411.0
2020-06-19 10:05:00,602.75,605.41,602.03,605.37,5236.0,601.1284,603.7813,600.4104,603.7414,5236.0
2020-06-19 10:10:00,605.9,606.09,604.21,605.1,4481.0,604.27,604.4595,602.5845,603.4721,4481.0
2020-06-19 10:15:00,605.04,606.4,604.74,606.39,2623.0,603.4123,604.7686,603.1131,604.7586,2623.0
2020-06-19 10:20:00,606.69,607.86,606.4,607.69,5287.0,605.0578,606.2247,604.7686,606.0552,5287.0
2020-06-19 10:25:00,607.58,608.24,606.38,607.32,7562.0,605.9454,606.6037,604.7487,605.6861,7562.0
2020-06-19 10:30:00,607.79,607.79,605.96,606.42,8246.0,606.1549,606.1549,604.3298,604.7886,8246.0
2020-06-19 10:35:00,606.42,607.29,606.0,606.0,1565.0,604.7886,605.6562,604.3697,604.3697,1565.0
2020-06-19 10:40:00,606.15,607.55,606.06,607.54,3527.0,604.5193,605.9155,604.4295,605.9056,3527.0
2020-06-19 10:45:00,607.53,608.05,607.36,607.81,4683.0,605.8956,606.4142,605.726,606.1748,4683.0
2020-06-19 10:50:00,607.73,607.98,606.73,607.98,2136.0,606.095,606.3444,605.0977,606.3444,2136.0
2020-06-19 10:55:00,607.59,608.5,607.23,608.0,2168.0,605.9554,606.863,605.5964,606.3643,2168.0
2020-06-19 11:00:00,607.95,608.28,607.79,608.22,3578.0,606.3145,606.6436,606.1549,606.5837,3578.0
2020-06-19 11:05:00,608.25,608.35,607.52,607.79,2303.0,606.6136,606.7134,605.8856,606.1549,2303.0
2020-06-19 11:10:00,607.5,608.76,607.48,608.44,9094.0,605.8657,607.1223,605.8457,606.8031,9094.0
2020-06-19 11:15:00,608.22,608.22,605.98,606.71,3726.0,606.5837,606.5837,604.3498,605.0778,3726.0
2020-06-19 11:20:00,606.63,608.14,606.62,607.74,3159.0,604.998,606.5039,604.988,606.105,3159.0
2020-06-19 11:25:00,607.04,608.21,607.04,608.04,1836.0,605.4069,606.5738,605.4069,606.4042,1836.0
2020-06-19 11:30:00,608.0,608.1,607.0,607.0,1311.0,606.3643,606.464,605.367,605.367,1311.0
2020-06-19 11:35:00,607.55,607.55,606.76,607.01,2314.0,605.9155,605.9155,605.1277,605.377,2314.0
2020-06-19 11:40:00,606.56,606.56,605.57,605.57,1424.0,604.9282,604.9282,603.9409,603.9409,1424.0
2020-06-19 11:45:00,606.15,607.38,605.99,606.69,1408.0,604.5193,605.746,604.3597,605.0578,1408.0
2020-06-19 11:50:00,606.69,606.69,606.09,606.09,21121.0,605.0578,605.0578,604.4595,604.4595,21121.0
2020-06-19 11:55:00,606.1,606.1,603.52,603.52,11968.0,604.4694,604.4694,601.8964,601.8964,11968.0
2020-06-19 12:00:00,603.33,603.98,602.97,603.36,3107.0,601.7069,602.3551,601.3478,601.7368,3107.0
2020-06-19 12:05:00,602.78,603.23,602.01,603.09,1292.0,601.1584,601.6072,600.3904,601.4675,1292.0
2020-06-19 12:10:00,603.26,603.3,599.79,599.8,3847.0,601.6371,601.677,598.1764,598.1864,3847.0
2020-06-19 12:15:00,599.89,600.85,599.21,599.26,4409.0,598.2761,599.2336,597.598,597.6478,4409.0
2020-06-19 12:20:00,599.63,601.31,599.09,600.79,4183.0,598.0168,599.6923,597.4783,599.1737,4183.0
2020-06-19 12:25:00,600.79,602.18,600.79,602.18,4161.0,599.1737,600.56,599.1737,600.56,4161.0
2020-06-19 12:30:00,602.53,604.2,602.46,602.88,6973.0,600.909,602.5745,600.8392,601.2581,6973.0
2020-06-19 12:35:00,602.42,602.69,601.88,602.43,2807.0,600.7993,601.0686,600.2608,600.8093,2807.0
2020-06-19 12:40:00,602.39,604.32,601.86,604.31,3043.0,600.7694,602.6942,600.2408,602.6842,3043.0
2020-06-19 12:45:00,604.57,606.5,604.57,605.99,1799.0,602.9435,604.8684,602.9435,604.3597,1799.0
2020-06-19 12:50:00,605.51,605.55,604.07,604.19,2232.0,603.881,603.9209,602.4449,602.5646,2232.0
2020-06-19 12:55:00,604.34,606.66,604.34,606.59,2300.0,602.7142,605.0279,602.7142,604.9581,2300.0
2020-06-19 13:00:00,606.4,606.5,605.67,605.67,2995.0,604.7686,604.8684,604.0406,604.0406,2995.0
2020-06-19 13:05:00,606.02,606.66,605.8,606.66,3158.0,604.3896,605.0279,604.1702,605.0279,3158.0
2020-06-19 13:10:00,607.0,608.02,606.89,607.33,2057.0,605.367,606.3843,605.2573,605.6961,2057.0
2020-06-19 13:15:00,607.41,607.41,605.5,605.96,3332.0,605.7759,605.7759,603.871,604.3298,3332.0
2020-06-19 13:20:00,605.57,606.52,605.56,606.18,2800.0,603.9409,604.8883,603.9309,604.5492,2800.0
2020-06-19 13:25:00,606.41,607.15,606.24,606.8,6191.0,604.7786,605.5166,604.6091,605.1675,6191.0
2020-06-19 13:30:00,606.53,608.07,606.21,607.63,2617.0,604.8983,606.4341,604.5791,605.9953,2617.0
2020-06-19 13:35:00,607.38,609.0,607.38,608.69,4418.0,605.746,607.3616,605.746,607.0525,4418.0
2020-06-19 13:40:00,608.48,609.43,608.47,608.93,6028.0,606.843,607.7905,606.8331,607.2918,6028.0
2020-06-19 13:45:00,609.09,610.2,608.86,610.19,10222.0,607.4514,608.5584,607.222,608.5484,10222.0
2020-06-19 13:50:00,610.33,611.5,609.62,611.14,8486.0,608.688,609.8549,607.98,609.4959,8486.0
2020-06-19 13:55:00,611.38,612.51,610.71,610.89,13285.0,609.7352,610.8622,609.067,609.2465,13285.0
2020-06-19 14:00:00,611.27,613.75,610.94,613.33,10999.0,609.6255,612.0988,609.2964,611.68,10999.0
2020-06-19 14:05:00,613.32,614.08,611.74,612.99,17735.0,611.67,612.428,610.0943,611.3409,17735.0
2020-06-19 14:10:00,613.17,613.56,611.9,612.55,13034.0,611.5204,611.9094,610.2538,610.9021,13034.0
2020-06-19 14:15:00,612.62,612.95,611.74,612.53,12732.0,610.9719,611.301,610.0943,610.8821,12732.0
2020-06-19 14:20:00,612.2,614.99,612.2,614.65,16737.0,610.553,613.3355,610.553,612.9964,16737.0
2020-06-19 14:25:00,614.52,614.74,612.75,613.22,16096.0,612.8668,613.0862,611.1015,611.5703,16096.0
2020-06-19 14:30:00,613.34,613.93,612.67,613.1,6011.0,611.69,612.2784,611.0218,611.4506,6011.0
2020-06-19 14:35:00,613.07,613.45,612.65,613.31,4741.0,611.4207,611.7997,611.0018,611.66,4741.0
2020-06-19 14:40:00,613.45,613.87,612.77,612.77,3974.0,611.7997,612.2185,611.1215,611.1215,3974.0
2020-06-19 14:45:00,613.13,613.28,612.52,612.81,3488.0,611.4805,611.6301,610.8722,611.1614,3488.0
2020-06-19 14:50:00,612.81,614.07,612.46,614.07,4045.0,611.1614,612.418,610.8123,612.418,4045.0
2020-06-19 14:55:00,614.02,614.97,613.65,614.25,6306.0,612.3681,613.3156,611.9991,612.5975,6306.0
2020-06-19 15:00:00,613.69,617.59,613.51,615.47,34305.0,612.039,615.9285,611.8595,613.8142,34305.0
2020-06-19 15:05:00,614.94,616.62,614.1,616.62,12547.0,613.2856,614.9611,612.4479,614.9611,12547.0
2020-06-19 15:10:00,616.11,619.91,615.23,619.67,24478.0,614.4525,618.2423,613.5749,618.0029,24478.0
2020-06-19 15:15:00,618.78,619.97,617.61,618.45,22630.0,617.1153,618.3021,615.9485,616.7862,22630.0
2020-06-19 15:20:00,618.7,620.3,618.14,618.57,26562.0,617.0355,618.6312,616.477,616.9059,26562.0
2020-06-19 15:25:00,618.51,620.5,617.71,619.69,17337.0,616.846,618.8307,616.0482,618.0229,17337.0
2020-06-19 15:30:00,619.97,622.72,619.73,621.27,32292.0,618.3021,621.0447,618.0628,619.5986,32292.0
2020-06-19 15:35:00,621.29,624.46,620.98,623.44,35904.0,619.6186,622.78,619.3094,621.7628,35904.0
2020-06-19 15:40:00,623.27,623.7,619.42,622.97,36385.0,621.5932,622.0221,617.7536,621.294,36385.0
2020-06-19 15:45:00,622.97,624.75,622.16,624.27,59038.0,621.294,623.0693,620.4862,622.5905,59038.0
2020-06-19 15:50:00,624.55,636.99,624.53,636.44,214612.0,622.8698,635.2763,622.8498,634.7278,214612.0
2020-06-19 15:55:00,637.87,646.33,637.87,642.43,315034.0,636.154,644.5912,636.154,640.7017,315034.0
2020-06-22 09:30:00,634.09,634.09,627.66,631.8,71252.0,632.3841,632.3841,625.9714,630.1003,71252.0
2020-06-22 09:35:00,631.24,634.19,626.03,627.32,31887.0,629.5418,632.4839,624.3458,625.6323,31887.0
2020-06-22 09:40:00,627.2,627.91,623.69,624.95,21027.0,625.5127,626.2208,622.0121,623.2687,21027.0
2020-06-22 09:45:00,624.97,626.57,621.16,622.39,24599.0,623.2887,624.8844,619.4889,620.7156,24599.0
2020-06-22 09:50:00,622.61,624.06,621.46,621.8,26920.0,620.935,622.3811,619.7881,620.1272,26920.0
2020-06-22 09:55:00,621.71,623.35,621.16,623.35,17396.0,620.0374,621.673,619.4889,621.673,17396.0
2020-06-22 10:00:00,625.0,626.83,621.22,623.54,15825.0,623.3186,625.1437,619.5488,621.8625,15825.0
2020-06-22 10:05:00,623.97,626.11,623.67,625.31,13906.0,622.2914,624.4256,621.9922,623.6277,13906.0
2020-06-22 10:10:00,625.34,627.38,624.85,625.88,12358.0,623.6577,625.6922,623.169,624.1962,12358.0
2020-06-22 10:15:00,626.43,626.53,623.82,624.05,8831.0,624.7447,624.8445,622.1418,622.3711,8831.0
2020-06-22 10:20:00,624.44,624.77,621.5,622.2,7146.0,622.7601,623.0892,619.828,620.5261,7146.0
2020-06-22 10:25:00,622.06,623.0,620.55,620.76,10005.0,620.3865,621.324,618.8806,619.09,10005.0
2020-06-22 10:30:00,621.09,621.09,619.01,620.25,12883.0,619.4191,619.4191,617.3447,618.5814,12883.0
2020-06-22 10:35:00,619.97,621.12,619.5,621.1,8850.0,618.3021,619.449,617.8334,619.4291,8850.0
2020-06-22 10:40:00,621.11,621.11,618.19,619.22,7052.0,619.439,619.439,616.5269,617.5541,7052.0
2020-06-22 10:45:00,619.14,620.55,619.05,620.04,6996.0,617.4743,618.8806,617.3846,618.3719,6996.0
2020-06-22 10:50:00,620.41,620.48,619.2,619.2,6420.0,618.7409,618.8107,617.5342,617.5342,6420.0
2020-06-22 10:55:00,619.64,620.01,619.04,619.98,4580.0,617.973,618.342,617.3746,618.3121,4580.0
2020-06-22 11:00:00,619.63,620.7,619.34,620.53,3263.0,617.963,619.0302,617.6738,618.8606,3263.0
2020-06-22 11:05:00,620.5,620.56,618.89,619.58,3350.0,618.8307,618.8905,617.225,617.9132,3350.0
2020-06-22 11:10:00,619.96,621.9,619.86,620.99,16542.0,618.2921,620.2269,618.1924,619.3194,16542.0
2020-06-22 11:15:00,620.45,620.73,619.07,620.62,12296.0,618.7808,619.0601,617.4045,618.9504,12296.0
2020-06-22 11:20:00,620.48,621.19,620.26,620.65,2700.0,618.8107,619.5188,618.5913,618.9803,2700.0
2020-06-22 11:25:00,620.68,621.01,619.94,619.94,3662.0,619.0102,619.3393,618.2722,618.2722,3662.0
2020-06-22 11:30:00,619.7,620.05,618.5,618.77,2747.0,618.0328,618.3819,616.8361,617.1053,2747.0
2020-06-22 11:35:00,618.8,620.96,618.78,619.8,5584.0,617.1353,619.2895,617.1153,618.1326,5584.0
2020-06-22 11:40:00,619.98,622.83,619.97,622.19,16258.0,618.3121,621.1544,618.3021,620.5161,16258.0
2020-06-22 11:45:00,621.91,623.48,621.9,623.0,9536.0,620.2369,621.8027,620.2269,621.324,9536.0
2020-06-22 11:50:00,622.58,622.62,620.97,621.08,1187.0,620.9051,620.945,619.2994,619.4091,1187.0
2020-06-22 11:55:00,620.85,621.62,619.54,619.54,7506.0,619.1797,619.9477,617.8733,617.8733,7506.0
2020-06-22 12:00:00,619.55,622.15,619.55,622.15,4227.0,617.8832,620.4763,617.8832,620.4763,4227.0
2020-06-22 12:05:00,621.78,622.24,620.79,621.42,3180.0,620.1072,620.566,619.1199,619.7482,3180.0
2020-06-22 12:10:00,621.69,622.09,621.47,622.09,4581.0,620.0175,620.4164,619.7981,620.4164,4581.0
2020-06-22 12:15:00,621.65,622.49,621.6,622.47,3015.0,619.9776,620.8153,619.9277,620.7954,3015.0
2020-06-22 12:20:00,623.0,624.75,621.91,624.32,6978.0,621.324,623.0693,620.2369,622.6404,6978.0
2020-06-22 12:25:00,624.33,625.75,624.32,624.74,8612.0,622.6504,624.0666,622.6404,623.0593,8612.0
2020-06-22 12:30:00,624.56,625.15,624.22,625.0,10947.0,622.8798,623.4682,622.5407,623.3186,10947.0
2020-06-22 12:35:00,624.79,625.06,624.53,624.97,4284.0,623.1091,623.3784,622.8498,623.2887,4284.0
2020-06-22 12:40:00,624.76,624.77,624.2,624.2,2500.0,623.0792,623.0892,622.5207,622.5207,2500.0
2020-06-22 12:45:00,624.2,627.28,624.12,626.71,12566.0,622.5207,625.5924,622.441,625.024,12566.0
2020-06-22 12:50:00,626.65,626.65,625.14,625.14,5974.0,624.9641,624.9641,623.4582,623.4582,5974.0
2020-06-22 12:55:00,625.13,625.8,624.68,625.31,6717.0,623.4482,624.1164,622.9994,623.6277,6717.0
2020-06-22 13:00:00,625.6,626.94,625.21,626.92,6367.0,623.917,625.2534,623.528,625.2334,6367.0
2020-06-22 13:05:00,626.75,627.17,624.22,624.22,6000.0,625.0639,625.4827,622.5407,622.5407,6000.0
2020-06-22 13:10:00,624.78,625.13,624.51,624.86,3460.0,623.0992,623.4482,622.8299,623.179,3460.0
2020-06-22 13:15:00,624.71,625.5,624.54,625.17,3100.0,623.0294,623.8172,622.8598,623.4881,3100.0
2020-06-22 13:20:00,625.77,626.11,624.83,624.83,3996.0,624.0865,624.4256,623.149,623.149,3996.0
2020-06-22 13:25:00,624.7,624.7,622.85,623.0,4950.0,623.0194,623.0194,621.1744,621.324,4950.0
2020-06-22 13:30:00,622.44,623.78,622.44,623.43,4539.0,620.7655,622.1019,620.7655,621.7528,4539.0
2020-06-22 13:35:00,623.82,624.14,622.78,624.0,5201.0,622.1418,622.4609,621.1046,622.3213,5201.0
2020-06-22 13:40:00,624.0,624.86,624.0,624.13,4509.0,622.3213,623.179,622.3213,622.4509,4509.0
2020-06-22 13:45:00,624.67,624.67,623.15,623.34,1732.0,622.9895,622.9895,621.4736,621.663,1732.0
2020-06-22 13:50:00,623.89,623.89,622.97,623.65,1588.0,622.2116,622.2116,621.294,621.9722,1588.0
2020-06-22 13:55:00,623.77,624.41,623.6,624.13,5126.0,622.0919,622.7302,621.9223,622.4509,5126.0
2020-06-22 14:00:00,623.91,626.0,623.91,625.24,6647.0,622.2315,624.3159,622.2315,623.5579,6647.0
2020-06-22 14:05:00,625.37,626.0,624.73,624.94,8585.0,623.6876,624.3159,623.0493,623.2587,8585.0
2020-06-22 14:10:00,624.94,626.0,624.92,625.55,4992.0,623.2587,624.3159,623.2388,623.8671,4992.0
2020-06-22 14:15:00,625.66,626.0,624.65,624.82,7822.0,623.9768,624.3159,622.9695,623.1391,7822.0
2020-06-22 14:20:00,625.3,626.36,625.17,626.18,3540.0,623.6178,624.6749,623.4881,624.4954,3540.0
2020-06-22 14:25:00,626.0,626.0,625.43,625.84,2844.0,624.3159,624.3159,623.7474,624.1563,2844.0
2020-06-22 14:30:00,625.41,625.57,624.88,625.51,3506.0,623.7275,623.887,623.1989,623.8272,3506.0
2020-06-22 14:35:00,625.61,625.82,623.28,623.4,8798.0,623.9269,624.1364,621.6032,621.7229,8798.0
2020-06-22 14:40:00,623.49,624.37,623.08,624.08,9655.0,621.8126,622.6903,621.4037,622.4011,9655.0
2020-06-22 14:45:00,624.57,624.9,624.26,624.81,3886.0,622.8897,623.2189,622.5806,623.1291,3886.0
2020-06-22 14:50:00,624.77,625.19,624.33,624.81,2110.0,623.0892,623.5081,622.6504,623.1291,2110.0
2020-06-22 14:55:00,625.31,626.69,625.31,625.47,6298.0,623.6277,625.004,623.6277,623.7873,6298.0
2020-06-22 15:00:00,625.53,625.96,625.21,625.31,2500.0,623.8472,624.276,623.528,623.6277,2500.0
2020-06-22 15:05:00,625.59,626.17,625.36,626.0,2127.0,623.907,624.4854,623.6776,624.3159,2127.0
2020-06-22 15:10:00,626.15,626.61,625.27,625.69,4316.0,624.4655,624.9243,623.5879,624.0067,4316.0
2020-06-22 15:15:00,625.22,625.87,624.87,625.87,3900.0,623.538,624.1862,623.1889,624.1862,3900.0
2020-06-22 15:20:00,625.66,626.08,624.76,624.76,3407.0,623.9768,624.3957,623.0792,623.0792,3407.0
2020-06-22 15:25:00,624.04,625.49,624.04,625.49,4792.0,622.3612,623.8073,622.3612,623.8073,4792.0
2020-06-22 15:30:00,625.29,625.63,624.11,624.44,5585.0,623.6078,623.9469,622.431,622.7601,5585.0
2020-06-22 15:35:00,624.32,624.39,622.5,624.39,8441.0,622.6404,622.7102,620.8253,622.7102,8441.0
2020-06-22 15:40:00,624.57,624.62,623.5,624.62,7018.0,622.8897,622.9396,621.8226,622.9396,7018.0
2020-06-22 15:45:00,624.27,625.44,624.27,624.94,8991.0,622.5905,623.7574,622.5905,623.2587,8991.0
2020-06-22 15:50:00,624.96,627.99,624.96,627.31,35168.0,623.2787,626.3005,623.2787,625.6224,35168.0
2020-06-22 15:55:00,627.5,628.8,627.0,628.5,40205.0,625.8119,627.1084,625.3132,626.8092,40205.0
2020-06-23 09:30:00,631.33,632.76,626.0,626.0,21397.0,629.6316,631.0577,624.3159,624.3159,21397.0
2020-06-23 09:35:00,626.12,628.24,624.51,628.24,13949.0,624.4356,626.5499,622.8299,626.5499,13949.0
2020-06-23 09:40:00,627.75,631.47,627.74,630.05,7407.0,626.0612,629.7712,626.0512,628.355,7407.0
2020-06-23 09:45:00,630.99,631.18,629.64,631.14,5687.0,629.2925,629.482,627.9461,629.4421,5687.0
2020-06-23 09:50:00,631.67,632.15,627.37,627.37,9136.0,629.9706,630.4493,625.6822,625.6822,9136.0
2020-06-23 09:55:00,628.05,629.39,627.2,627.68,5888.0,626.3604,627.6968,625.5127,625.9914,5888.0
2020-06-23 10:00:00,628.13,630.4,628.13,628.63,5200.0,626.4402,628.7041,626.4402,626.9388,5200.0
2020-06-23 10:05:00,628.73,630.93,628.7,630.88,3382.0,627.0385,629.2326,627.0086,629.1828,3382.0
2020-06-23 10:10:00,630.29,635.96,630.29,634.99,26517.0,628.5944,634.2491,628.5944,633.2817,26517.0
2020-06-23 10:15:00,634.41,636.33,634.29,636.33,7001.0,632.7033,634.6181,632.5836,634.6181,7001.0
2020-06-23 10:20:00,636.75,637.55,634.0,635.88,6172.0,635.037,635.8348,632.2944,634.1693,6172.0
2020-06-23 10:25:00,635.5,636.36,634.67,634.71,7895.0,633.7903,634.648,632.9626,633.0025,7895.0
2020-06-23 10:30:00,635.58,635.58,633.54,634.46,2500.0,633.8701,633.8701,631.8356,632.7531,2500.0
2020-06-23 10:35:00,634.4,634.99,633.16,633.23,5838.0,632.6933,633.2817,631.4566,631.5264,5838.0
2020-06-23 10:40:00,634.12,634.44,631.86,631.86,6966.0,632.414,632.7332,630.1601,630.1601,6966.0
2020-06-23 10:45:00,632.54,634.29,632.06,634.29,7199.0,630.8383,632.5836,630.3596,632.5836,7199.0
2020-06-23 10:50:00,633.04,633.77,633.0,633.68,2842.0,631.337,632.065,631.2971,631.9752,2842.0
2020-06-23 10:55:00,633.65,634.17,633.39,633.95,2217.0,631.9453,632.4639,631.686,632.2445,2217.0
2020-06-23 11:00:00,633.79,634.66,633.07,634.66,4841.0,632.0849,632.9526,631.3669,632.9526,4841.0
2020-06-23 11:05:00,634.6,635.37,634.08,635.02,10816.0,632.8928,633.6607,632.3742,633.3116,10816.0
2020-06-23 11:10:00,634.98,636.5,634.12,635.89,11844.0,633.2717,634.7876,632.414,634.1793,11844.0
2020-06-23 11:15:00,636.06,636.45,635.05,635.5,7258.0,634.3488,634.7378,633.3415,633.7903,7258.0
2020-06-23 11:20:00,635.18,635.47,634.73,635.3,4668.0,633.4712,633.7604,633.0224,633.5909,4668.0
2020-06-23 11:25:00,635.08,635.31,634.86,635.16,2205.0,633.3715,633.6008,633.1521,633.4512,2205.0
2020-06-23 11:30:00,635.28,635.51,634.59,634.59,2569.0,633.5709,633.8003,632.8828,632.8828,2569.0
2020-06-23 11:35:00,634.84,634.84,634.46,634.48,2450.0,633.1321,633.1321,632.7531,632.7731,2450.0
2020-06-23 11:40:00,634.63,634.84,632.41,632.91,11354.0,632.9227,633.1321,630.7086,631.2073,11354.0
2020-06-23 11:45:00,632.67,633.56,632.26,632.54,4916.0,630.9679,631.8556,630.5591,630.8383,4916.0
2020-06-23 11:50:00,632.07,633.3,631.9,633.08,2900.0,630.3696,631.5963,630.2,631.3768,2900.0
2020-06-23 11:55:00,633.06,633.57,632.7,633.24,3979.0,631.3569,631.8655,630.9979,631.5364,3979.0
2020-06-23 12:00:00,633.71,633.78,631.86,631.86,3230.0,632.0052,632.075,630.1601,630.1601,3230.0
2020-06-23 12:05:00,631.84,632.23,631.0,632.2,3167.0,630.1402,630.5291,629.3024,630.4992,3167.0
2020-06-23 12:10:00,632.03,632.63,631.53,631.53,2509.0,630.3297,630.9281,629.831,629.831,2509.0
2020-06-23 12:15:00,631.97,632.88,631.72,632.35,3305.0,630.2698,631.1774,630.0205,630.6488,3305.0
2020-06-23 12:20:00,632.56,632.72,631.84,632.71,2072.0,630.8582,631.0178,630.1402,631.0078,2072.0
2020-06-23 12:25:00,632.94,633.97,632.65,633.5,2362.0,631.2372,632.2645,630.948,631.7957,2362.0
2020-06-23 12:30:00,633.8,634.47,633.8,634.04,1968.0,632.0949,632.7631,632.0949,632.3343,1968.0
2020-06-23 12:35:00,633.93,634.36,633.29,633.46,4580.0,632.2246,632.6534,631.5863,631.7558,4580.0
2020-06-23 12:40:00,633.32,634.17,633.26,633.47,2780.0,631.6162,632.4639,631.5564,631.7658,2780.0
2020-06-23 12:45:00,632.78,632.78,631.21,631.75,2900.0,631.0777,631.0777,629.5119,630.0504,2900.0
2020-06-23 12:50:00,631.59,631.61,631.0,631.34,2570.0,629.8909,629.9108,629.3024,629.6415,2570.0
2020-06-23 12:55:00,631.08,631.08,629.79,629.79,1905.0,629.3822,629.3822,628.0957,628.0957,1905.0
2020-06-23 13:00:00,629.82,630.73,629.77,630.73,3600.0,628.1256,629.0332,628.0758,629.0332,3600.0
2020-06-23 13:05:00,631.09,631.8,630.92,631.7,2165.0,629.3922,630.1003,629.2227,630.0006,2165.0
2020-06-23 13:10:00,631.44,631.7,630.2,630.2,5409.0,629.7413,630.0006,628.5046,628.5046,5409.0
2020-06-23 13:15:00,630.23,631.27,629.5,631.02,2400.0,628.5345,629.5717,627.8065,629.3224,2400.0
2020-06-23 13:20:00,630.92,630.94,630.49,630.58,3649.0,629.2227,629.2426,628.7938,628.8836,3649.0
2020-06-23 13:25:00,630.81,631.05,629.51,629.58,3059.0,629.113,629.3523,627.8164,627.8863,3059.0
2020-06-23 13:30:00,629.5,629.85,629.18,629.61,2883.0,627.8065,628.1555,627.4873,627.9162,2883.0
2020-06-23 13:35:00,629.17,629.26,628.27,628.71,5025.0,627.4774,627.5671,626.5798,627.0186,5025.0
2020-06-23 13:40:00,628.89,629.6,628.7,628.96,4558.0,627.1981,627.9062,627.0086,627.2679,4558.0
2020-06-23 13:45:00,628.98,629.78,628.95,629.23,7598.0,627.2879,628.0857,627.258,627.5372,7598.0
2020-06-23 13:50:00,629.04,629.45,628.62,628.84,2746.0,627.3477,627.7566,626.9288,627.1483,2746.0
2020-06-23 13:55:00,629.06,629.07,627.08,627.87,5545.0,627.3677,627.3776,625.393,626.1809,5545.0
2020-06-23 14:00:00,627.96,627.96,626.74,627.15,2994.0,626.2706,626.2706,625.0539,625.4628,2994.0
2020-06-23 14:05:00,627.15,627.25,626.11,626.71,2600.0,625.4628,625.5625,624.4256,625.024,2600.0
2020-06-23 14:10:00,626.62,627.04,626.37,626.73,1416.0,624.9342,625.3531,624.6849,625.0439,1416.0
2020-06-23 14:15:00,627.19,627.98,627.19,627.95,4067.0,625.5027,626.2906,625.5027,626.2606,4067.0
2020-06-23 14:20:00,628.09,628.15,627.37,627.37,2100.0,626.4003,626.4601,625.6822,625.6822,2100.0
2020-06-23 14:25:00,627.35,627.35,626.78,626.86,1200.0,625.6623,625.6623,625.0938,625.1736,1200.0
2020-06-23 14:30:00,626.29,627.2,626.05,626.42,4190.0,624.6051,625.5127,624.3658,624.7348,4190.0
2020-06-23 14:35:00,626.53,626.85,626.15,626.2,1906.0,624.8445,625.1636,624.4655,624.5154,1906.0
2020-06-23 14:40:00,626.18,626.33,625.18,625.97,5652.0,624.4954,624.645,623.4981,624.286,5652.0
2020-06-23 14:45:00,625.6,625.82,625.02,625.08,3134.0,623.917,624.1364,623.3385,623.3984,3134.0
2020-06-23 14:50:00,625.12,625.39,623.01,624.14,5494.0,623.4383,623.7075,621.3339,622.4609,5494.0
2020-06-23 14:55:00,624.48,624.91,624.0,624.34,5425.0,622.8,623.2288,622.3213,622.6604,5425.0
2020-06-23 15:00:00,624.23,625.92,623.99,625.92,1775.0,622.5507,624.2361,622.3113,624.2361,1775.0
2020-06-23 15:05:00,625.92,626.14,625.17,625.65,4144.0,624.2361,624.4555,623.4881,623.9668,4144.0
2020-06-23 15:10:00,626.19,626.56,625.61,625.76,2500.0,624.5054,624.8744,623.9269,624.0765,2500.0
2020-06-23 15:15:00,626.04,626.64,625.87,626.11,4400.0,624.3558,624.9542,624.1862,624.4256,4400.0
2020-06-23 15:20:00,626.3,626.3,624.78,625.54,4492.0,624.6151,624.6151,623.0992,623.8571,4492.0
2020-06-23 15:25:00,625.51,625.53,624.27,624.27,2701.0,623.8272,623.8472,622.5905,622.5905,2701.0
2020-06-23 15:30:00,624.64,625.32,623.94,625.32,3848.0,622.9596,623.6377,622.2614,623.6377,3848.0
2020-06-23 15:35:00,625.05,626.31,625.05,626.16,2726.0,623.3684,624.6251,623.3684,624.4755,2726.0
2020-06-23 15:40:00,625.79,626.22,625.16,626.12,6427.0,624.1065,624.5353,623.4782,624.4356,6427.0
2020-06-23 15:45:00,625.9,626.53,625.55,626.51,4370.0,624.2162,624.8445,623.8671,624.8245,4370.0
2020-06-23 15:50:00,626.41,630.27,625.59,630.27,16764.0,624.7248,628.5744,623.907,628.5744,16764.0
2020-06-23 15:55:00,630.0,631.59,628.34,628.74,30089.0,628.3051,629.8909,626.6496,627.0485,30089.0
2020-06-24 09:30:00,630.0,632.49,628.36,630.76,11270.0,628.3051,630.7884,626.6695,629.0631,11270.0
2020-06-24 09:35:00,630.96,635.57,630.96,634.39,5955.0,629.2625,633.8601,629.2625,632.6833,5955.0
2020-06-24 09:40:00,634.89,640.91,634.02,638.5,22660.0,633.182,639.1858,632.3143,636.7823,22660.0
2020-06-24 09:45:00,639.62,644.71,639.45,642.03,33224.0,637.8993,642.9756,637.7297,640.3028,33224.0
2020-06-24 09:50:00,641.79,642.81,632.08,633.52,14959.0,640.0634,641.0807,630.3795,631.8157,14959.0
2020-06-24 09:55:00,633.43,636.65,632.79,636.65,9727.0,631.7259,634.9372,631.0876,634.9372,9727.0
2020-06-24 10:00:00,636.77,637.56,633.34,634.96,8318.0,635.0569,635.8448,631.6361,633.2518,8318.0
2020-06-24 10:05:00,634.28,634.92,632.0,632.0,9002.0,632.5736,633.2119,630.2998,630.2998,9002.0
2020-06-24 10:10:00,632.5,635.7,631.93,634.23,11651.0,630.7984,633.9898,630.2299,632.5238,11651.0
2020-06-24 10:15:00,633.74,635.2,632.84,634.14,6651.0,632.0351,633.4911,631.1375,632.434,6651.0
2020-06-24 10:20:00,634.65,635.25,633.98,634.26,2461.0,632.9426,633.541,632.2744,632.5537,2461.0
2020-06-24 10:25:00,634.99,638.93,634.99,637.54,8800.0,633.2817,637.2111,633.2817,635.8248,8800.0
2020-06-24 10:30:00,637.31,637.78,636.21,636.42,3989.0,635.5955,636.0642,634.4984,634.7079,3989.0
2020-06-24 10:35:00,636.03,637.44,633.92,634.03,4899.0,634.3189,635.7251,632.2146,632.3243,4899.0
2020-06-24 10:40:00,634.62,635.98,633.89,635.52,7102.0,632.9127,634.269,632.1847,633.8103,7102.0
2020-06-24 10:45:00,635.26,635.28,633.0,633.0,3381.0,633.551,633.5709,631.2971,631.2971,3381.0
2020-06-24 10:50:00,633.65,633.93,631.81,631.81,5805.0,631.9453,632.2246,630.1103,630.1103,5805.0
2020-06-24 10:55:00,631.5,633.28,631.49,633.28,6026.0,629.8011,631.5763,629.7911,631.5763,6026.0
2020-06-24 11:00:00,632.19,632.86,630.0,630.62,6830.0,630.4892,631.1574,628.3051,628.9235,6830.0
2020-06-24 11:05:00,630.99,632.61,629.87,630.59,8930.0,629.2925,630.9081,628.1755,628.8935,8930.0
2020-06-24 11:10:00,630.75,630.75,626.39,626.39,9912.0,629.0531,629.0531,624.7048,624.7048,9912.0
2020-06-24 11:15:00,626.93,626.93,624.12,624.58,12386.0,625.2434,625.2434,622.441,622.8997,12386.0
2020-06-24 11:20:00,624.19,625.97,624.1,625.53,8806.0,622.5108,624.286,622.421,623.8472,8806.0
2020-06-24 11:25:00,625.0,626.75,624.11,625.2,5000.0,623.3186,625.0639,622.431,623.518,5000.0
2020-06-24 11:30:00,626.0,626.4,624.6,625.19,5610.0,624.3159,624.7148,622.9197,623.5081,5610.0
2020-06-24 11:35:00,625.38,625.7,621.7,621.71,5226.0,623.6976,624.0167,620.0275,620.0374,5226.0
2020-06-24 11:40:00,621.6,622.75,620.59,620.59,5171.0,619.9277,621.0746,618.9204,618.9204,5171.0
2020-06-24 11:45:00,621.05,622.27,620.2,620.69,4591.0,619.3792,620.5959,618.5315,619.0202,4591.0
2020-06-24 11:50:00,620.82,622.0,620.82,622.0,6969.0,619.1498,620.3267,619.1498,620.3267,6969.0
2020-06-24 11:55:00,621.7,623.01,621.65,623.01,3679.0,620.0275,621.3339,619.9776,621.3339,3679.0
2020-06-24 12:00:00,622.76,625.52,622.76,625.51,11159.0,621.0846,623.8372,621.0846,623.8272,11159.0
2020-06-24 12:05:00,625.47,626.56,621.09,621.53,22213.0,623.7873,624.8744,619.4191,619.8579,22213.0
2020-06-24 12:10:00,621.9,621.92,601.72,603.31,92455.0,620.2269,620.2469,600.1012,601.6869,92455.0
2020-06-24 12:15:00,602.01,614.19,599.0,612.27,64616.0,600.3904,612.5377,597.3885,610.6228,64616.0
2020-06-24 12:20:00,612.03,617.62,611.8,614.62,23552.0,610.3835,615.9584,610.1541,612.9665,23552.0
2020-06-24 12:25:00,614.45,615.31,611.0,613.65,12039.0,612.797,613.6547,609.3562,611.9991,12039.0
2020-06-24 12:30:00,613.4,613.4,610.29,612.39,7318.0,611.7498,611.7498,608.6482,610.7425,7318.0
2020-06-24 12:35:00,611.97,613.07,606.0,610.4,20336.0,610.3236,611.4207,604.3697,608.7579,20336.0
2020-06-24 12:40:00,610.21,611.11,607.99,610.04,14804.0,608.5684,609.466,606.3543,608.3988,14804.0
2020-06-24 12:45:00,611.66,612.21,608.32,608.85,9292.0,610.0145,610.563,606.6835,607.212,9292.0
2020-06-24 12:50:00,608.47,610.43,607.4,608.59,5233.0,606.8331,608.7878,605.7659,606.9527,5233.0
2020-06-24 12:55:00,609.64,610.44,607.97,609.21,7964.0,607.9999,608.7978,606.3344,607.5711,7964.0
2020-06-24 13:00:00,609.26,610.38,608.5,609.43,12453.0,607.6209,608.7379,606.863,607.7905,12453.0
2020-06-24 13:05:00,609.88,609.88,606.65,606.65,4334.0,608.2393,608.2393,605.0179,605.0179,4334.0
2020-06-24 13:10:00,607.45,608.0,604.0,604.01,10648.0,605.8158,606.3643,602.3751,602.3851,10648.0
2020-06-24 13:15:00,603.87,606.44,603.87,605.95,4253.0,602.2454,604.8085,602.2454,604.3198,4253.0
2020-06-24 13:20:00,605.42,606.46,603.01,603.97,9515.0,603.7913,604.8285,601.3877,602.3452,9515.0
2020-06-24 13:25:00,602.76,603.74,601.31,602.04,7150.0,601.1384,602.1158,599.6923,600.4204,7150.0
2020-06-24 13:30:00,602.25,602.87,600.91,600.91,5967.0,600.6298,601.2481,599.2934,599.2934,5967.0
2020-06-24 13:35:00,601.73,604.0,601.15,602.31,18412.0,600.1112,602.3751,599.5327,600.6896,18412.0
2020-06-24 13:40:00,602.25,602.4,600.37,600.37,16481.0,600.6298,600.7794,598.7548,598.7548,16481.0
2020-06-24 13:45:00,600.48,603.22,600.14,603.21,11672.0,598.8645,601.5972,598.5255,601.5872,11672.0
2020-06-24 13:50:00,603.88,604.8,603.23,603.5,8706.0,602.2554,603.1729,601.6072,601.8764,8706.0
2020-06-24 13:55:00,603.41,604.02,603.09,603.1,4019.0,601.7867,602.395,601.4675,601.4775,4019.0
2020-06-24 14:00:00,603.06,606.3,602.41,604.32,9650.0,601.4376,604.6689,600.7894,602.6942,9650.0
2020-06-24 14:05:00,604.55,606.63,603.79,606.63,10212.0,602.9236,604.998,602.1656,604.998,10212.0
2020-06-24 14:10:00,607.0,608.28,606.46,606.46,5898.0,605.367,606.6436,604.8285,604.8285,5898.0
2020-06-24 14:15:00,606.99,608.64,606.91,607.55,3656.0,605.357,607.0026,605.2772,605.9155,3656.0
2020-06-24 14:20:00,607.99,608.72,606.57,606.57,2171.0,606.3543,607.0824,604.9382,604.9382,2171.0
2020-06-24 14:25:00,606.48,607.64,606.16,607.63,1695.0,604.8484,606.0053,604.5293,605.9953,1695.0
2020-06-24 14:30:00,607.07,608.57,606.63,608.16,2331.0,605.4368,606.9328,604.998,606.5239,2331.0
2020-06-24 14:35:00,607.64,607.64,605.32,606.47,6001.0,606.0053,606.0053,603.6915,604.8384,6001.0
2020-06-24 14:40:00,606.16,606.26,603.0,603.0,4125.0,604.5293,604.629,601.3778,601.3778,4125.0
2020-06-24 14:45:00,603.61,606.37,603.06,604.77,3938.0,601.9861,604.7387,601.4376,603.143,3938.0
2020-06-24 14:50:00,604.45,604.77,601.84,602.65,3511.0,602.8239,603.143,600.2209,601.0287,3511.0
2020-06-24 14:55:00,603.0,604.79,602.85,602.85,3701.0,601.3778,603.163,601.2282,601.2282,3701.0
2020-06-24 15:00:00,603.42,604.01,603.06,603.54,1858.0,601.7966,602.3851,601.4376,601.9163,1858.0
2020-06-24 15:05:00,603.61,603.62,601.0,601.01,4429.0,601.9861,601.9961,599.3831,599.3931,4429.0
2020-06-24 15:10:00,601.58,602.27,599.19,600.64,16680.0,599.9616,600.6497,597.578,599.0241,16680.0
2020-06-24 15:15:00,601.08,603.27,600.65,602.51,6013.0,599.4629,601.647,599.0341,600.8891,6013.0
2020-06-24 15:20:00,602.49,604.35,601.39,602.84,11618.0,600.8691,602.7241,599.7721,601.2182,11618.0
2020-06-24 15:25:00,604.35,607.3,603.88,605.69,13653.0,602.7241,605.6662,602.2554,604.0605,13653.0
2020-06-24 15:30:00,606.35,607.48,605.63,606.93,8731.0,604.7188,605.8457,604.0007,605.2972,8731.0
2020-06-24 15:35:00,606.61,608.23,606.61,608.23,6950.0,604.9781,606.5937,604.9781,606.5937,6950.0
2020-06-24 15:40:00,608.62,609.14,608.0,608.48,8898.0,606.9826,607.5013,606.3643,606.843,8898.0
2020-06-24 15:45:00,609.01,609.62,607.53,608.37,11209.0,607.3716,607.98,605.8956,606.7333,11209.0
2020-06-24 15:50:00,607.01,607.12,603.47,603.48,14042.0,605.377,605.4867,601.8465,601.8565,14042.0
2020-06-24 15:55:00,603.01,606.33,603.01,605.51,24978.0,601.3877,604.6988,601.3877,603.881,24978.0
2020-06-25 09:30:00,604.92,609.84,603.36,605.32,13402.0,603.2926,608.1994,601.7368,603.6915,13402.0
2020-06-25 09:35:00,606.71,608.38,605.06,606.1,3766.0,605.0778,606.7433,603.4322,604.4694,3766.0
2020-06-25 09:40:00,605.3,606.04,602.51,602.73,7470.0,603.6716,604.4096,600.8891,601.1085,7470.0
2020-06-25 09:45:00,604.22,606.76,603.72,606.76,3705.0,602.5945,605.1277,602.0958,605.1277,3705.0
2020-06-25 09:50:00,605.57,613.11,605.0,610.4,16450.0,603.9409,611.4606,603.3724,608.7579,16450.0
2020-06-25 09:55:00,610.0,610.99,607.96,610.99,6614.0,608.3589,609.3463,606.3244,609.3463,6614.0
2020-06-25 10:00:00,612.0,612.41,610.56,611.57,7662.0,610.3536,610.7625,608.9174,609.9247,7662.0
2020-06-25 10:05:00,611.15,611.89,610.36,610.96,8041.0,609.5058,610.2439,608.718,609.3164,8041.0
2020-06-25 10:10:00,611.15,614.53,611.15,614.0,9029.0,609.5058,612.8768,609.5058,612.3482,9029.0
2020-06-25 10:15:00,614.07,614.07,612.32,612.59,5300.0,612.418,612.418,610.6727,610.942,5300.0
2020-06-25 10:20:00,612.64,615.32,612.64,615.01,5501.0,610.9918,613.6646,610.9918,613.3555,5501.0
2020-06-25 10:25:00,615.43,618.58,615.0,617.79,14199.0,613.7743,616.9159,613.3455,616.128,14199.0
2020-06-25 10:30:00,616.59,617.41,615.65,616.29,8877.0,614.9312,615.749,613.9937,614.632,8877.0
2020-06-25 10:35:00,616.95,619.16,616.44,618.1,7630.0,615.2902,617.4943,614.7816,616.4371,7630.0
2020-06-25 10:40:00,618.04,618.24,614.84,615.01,7500.0,616.3773,616.5768,613.1859,613.3555,7500.0
2020-06-25 10:45:00,614.27,615.08,612.82,613.63,2890.0,612.6174,613.4253,611.1714,611.9792,2890.0
2020-06-25 10:50:00,613.45,614.11,611.41,611.9,6642.0,611.7997,612.4579,609.7651,610.2538,6642.0
2020-06-25 10:55:00,611.89,613.79,611.89,613.01,3459.0,610.2439,612.1387,610.2439,611.3608,3459.0
2020-06-25 11:00:00,612.98,612.98,608.17,609.02,6707.0,611.3309,611.3309,606.5339,607.3816,6707.0
2020-06-25 11:05:00,609.01,610.25,607.52,610.18,5576.0,607.3716,608.6083,605.8856,608.5385,5576.0
2020-06-25 11:10:00,610.57,613.38,609.68,613.38,7801.0,608.9274,611.7298,608.0398,611.7298,7801.0
2020-06-25 11:15:00,613.06,615.15,612.69,615.15,6757.0,611.4107,613.4951,611.0417,613.4951,6757.0
2020-06-25 11:20:00,614.66,615.0,613.2,613.27,8223.0,613.0064,613.3455,611.5503,611.6201,8223.0
2020-06-25 11:25:00,613.26,613.27,612.05,612.13,4210.0,611.6102,611.6201,610.4034,610.4832,4210.0
2020-06-25 11:30:00,611.93,612.09,609.42,610.1,11955.0,610.2837,610.4433,607.7805,608.4587,11955.0
2020-06-25 11:35:00,610.19,610.56,608.88,610.38,4855.0,608.5484,608.9174,607.242,608.7379,4855.0
2020-06-25 11:40:00,610.45,610.93,609.45,610.93,2804.0,608.8077,609.2864,607.8104,609.2864,2804.0
2020-06-25 11:45:00,610.97,612.04,610.63,611.76,2941.0,609.3263,610.3934,608.9872,610.1142,2941.0
2020-06-25 11:50:00,611.56,612.32,611.46,612.32,2685.0,609.9147,610.6727,609.815,610.6727,2685.0
2020-06-25 11:55:00,612.12,613.06,612.12,613.06,1000.0,610.4732,611.4107,610.4732,611.4107,1000.0
2020-06-25 12:00:00,613.18,614.99,612.67,613.76,5349.0,611.5304,613.3355,611.0218,612.1088,5349.0
2020-06-25 12:05:00,613.57,614.14,612.48,612.78,6002.0,611.9193,612.4878,610.8323,611.1315,6002.0
2020-06-25 12:10:00,612.55,613.22,611.76,612.47,3100.0,610.9021,611.5703,610.1142,610.8223,3100.0
2020-06-25 12:15:00,613.03,613.22,611.4,611.65,4849.0,611.3808,611.5703,609.7552,610.0045,4849.0
2020-06-25 12:20:00,611.78,612.11,611.3,611.57,1395.0,610.1341,610.4633,609.6554,609.9247,1395.0
2020-06-25 12:25:00,611.3,612.59,611.29,611.46,1100.0,609.6554,610.942,609.6455,609.815,1100.0
2020-06-25 12:30:00,611.42,611.45,610.05,610.86,3167.0,609.7751,609.805,608.4088,609.2166,3167.0
2020-06-25 12:35:00,610.6,611.96,609.75,610.06,3805.0,608.9573,610.3137,608.1096,608.4188,3805.0
2020-06-25 12:40:00,609.97,611.15,609.96,611.01,1051.0,608.329,609.5058,608.319,609.3662,1051.0
2020-06-25 12:45:00,610.9,611.32,610.9,611.08,600.0,609.2565,609.6754,609.2565,609.436,600.0
2020-06-25 12:50:00,610.84,611.41,610.17,611.03,6654.0,609.1967,609.7651,608.5285,609.3862,6654.0
2020-06-25 12:55:00,611.03,611.03,610.47,610.47,600.0,609.3862,609.3862,608.8277,608.8277,600.0
2020-06-25 13:00:00,610.29,610.64,609.78,610.54,900.0,608.6482,608.9972,608.1395,608.8975,900.0
2020-06-25 13:05:00,610.14,610.27,609.66,610.27,1600.0,608.4986,608.6282,608.0199,608.6282,1600.0
2020-06-25 13:10:00,609.72,610.0,609.43,609.77,4899.0,608.0797,608.3589,607.7905,608.1296,4899.0
2020-06-25 13:15:00,609.53,610.3,609.27,610.3,5167.0,607.8902,608.6581,607.6309,608.6581,5167.0
2020-06-25 13:20:00,610.2,611.2,610.2,610.57,2015.0,608.5584,609.5557,608.5584,608.9274,2015.0
2020-06-25 13:25:00,610.59,611.29,610.59,611.01,1700.0,608.9473,609.6455,608.9473,609.3662,1700.0
2020-06-25 13:30:00,610.21,610.72,609.66,609.66,1836.0,608.5684,609.077,608.0199,608.0199,1836.0
2020-06-25 13:35:00,610.25,610.5,610.24,610.5,500.0,608.6083,608.8576,608.5983,608.8576,500.0
2020-06-25 13:40:00,609.99,609.99,609.66,609.7,1000.0,608.349,608.349,608.0199,608.0597,1000.0
2020-06-25 13:45:00,609.5,609.6,608.94,609.1,1900.0,607.8603,607.96,607.3018,607.4614,1900.0
2020-06-25 13:50:00,609.13,609.23,607.06,607.89,3818.0,607.4913,607.591,605.4268,606.2546,3818.0
2020-06-25 13:55:00,607.43,607.74,606.29,607.62,1960.0,605.7959,606.105,604.6589,605.9853,1960.0
2020-06-25 14:00:00,607.62,607.72,607.08,607.72,700.0,605.9853,606.0851,605.4468,606.0851,700.0
2020-06-25 14:05:00,607.73,608.01,607.2,607.88,3161.0,606.095,606.3743,605.5665,606.2446,3161.0
2020-06-25 14:10:00,608.04,608.2,607.76,608.0,4242.0,606.4042,606.5638,606.125,606.3643,4242.0
2020-06-25 14:15:00,608.01,608.2,606.84,606.84,3365.0,606.3743,606.5638,605.2074,605.2074,3365.0
2020-06-25 14:20:00,606.79,606.79,605.0,605.0,5116.0,605.1576,605.1576,603.3724,603.3724,5116.0
2020-06-25 14:25:00,604.95,605.92,604.36,605.92,1497.0,603.3225,604.2899,602.7341,604.2899,1497.0
2020-06-25 14:30:00,605.83,605.83,604.31,604.63,2068.0,604.2002,604.2002,602.6842,603.0034,2068.0
2020-06-25 14:35:00,604.77,605.05,604.35,604.89,2503.0,603.143,603.4223,602.7241,603.2627,2503.0
2020-06-25 14:40:00,605.04,607.04,605.04,607.04,4400.0,603.4123,605.4069,603.4123,605.4069,4400.0
2020-06-25 14:45:00,607.06,608.44,606.97,608.06,4899.0,605.4268,606.8031,605.3371,606.4242,4899.0
2020-06-25 14:50:00,608.01,608.18,606.99,607.08,2689.0,606.3743,606.5438,605.357,605.4468,2689.0
2020-06-25 14:55:00,606.61,608.56,606.6,608.56,1600.0,604.9781,606.9228,604.9681,606.9228,1600.0
2020-06-25 15:00:00,608.57,609.23,608.56,608.98,4276.0,606.9328,607.591,606.9228,607.3417,4276.0
2020-06-25 15:05:00,609.33,610.26,609.05,609.31,9154.0,607.6907,608.6182,607.4115,607.6708,9154.0
2020-06-25 15:10:00,609.31,609.72,607.97,609.6,14226.0,607.6708,608.0797,606.3344,607.96,14226.0
2020-06-25 15:15:00,610.58,611.32,610.43,610.96,9618.0,608.9374,609.6754,608.7878,609.3164,9618.0
2020-06-25 15:20:00,611.0,613.72,610.96,612.47,10023.0,609.3562,612.0689,609.3164,610.8223,10023.0
2020-06-25 15:25:00,613.07,614.11,612.43,614.11,4768.0,611.4207,612.4579,610.7824,612.4579,4768.0
2020-06-25 15:30:00,613.68,616.92,612.93,616.86,10638.0,612.029,615.2603,611.2811,615.2005,10638.0
2020-06-25 15:35:00,616.45,616.77,615.0,615.69,7296.0,614.7916,615.1107,613.3455,614.0336,7296.0
2020-06-25 15:40:00,615.8,616.13,614.32,614.96,7225.0,614.1433,614.4724,612.6673,613.3056,7225.0
2020-06-25 15:45:00,615.14,616.85,614.81,616.3,16746.0,613.4851,615.1905,613.156,614.642,16746.0
2020-06-25 15:50:00,616.76,619.89,615.74,619.89,22256.0,615.1008,618.2223,614.0835,618.2223,22256.0
2020-06-25 15:55:00,620.0,620.29,618.04,619.66,34600.0,618.332,618.6213,616.3773,617.9929,34600.0
2020-06-26 09:30:00,611.02,616.35,608.87,614.54,23668.0,609.3762,614.6919,607.232,612.8867,23668.0
2020-06-26 09:35:00,614.33,616.16,613.26,614.35,2945.0,612.6773,614.5024,611.6102,612.6972,2945.0
2020-06-26 09:40:00,613.77,614.5,613.14,613.14,3052.0,612.1188,612.8468,611.4905,611.4905,3052.0
2020-06-26 09:45:00,613.51,614.46,611.3,611.31,2567.0,611.8595,612.8069,609.6554,609.6654,2567.0
2020-06-26 09:50:00,611.59,612.82,610.69,612.05,3179.0,609.9447,611.1714,609.0471,610.4034,3179.0
2020-06-26 09:55:00,613.48,614.75,610.32,614.75,3378.0,611.8296,613.0962,608.6781,613.0962,3378.0
2020-06-26 10:00:00,612.71,615.25,612.7,612.82,5392.0,611.0616,613.5948,611.0517,611.1714,5392.0
2020-06-26 10:05:00,612.39,614.82,612.39,613.43,838.0,610.7425,613.166,610.7425,611.7797,838.0
2020-06-26 10:10:00,614.04,614.76,612.81,614.3,5244.0,612.3881,613.1061,611.1614,612.6474,5244.0
2020-06-26 10:15:00,614.38,614.42,608.91,610.0,10811.0,612.7272,612.767,607.2719,608.3589,10811.0
2020-06-26 10:20:00,610.35,610.35,608.21,608.65,6052.0,608.708,608.708,606.5738,607.0126,6052.0
2020-06-26 10:25:00,608.3,608.3,606.71,607.68,6999.0,606.6635,606.6635,605.0778,606.0452,6999.0
2020-06-26 10:30:00,607.11,607.85,606.5,606.62,4320.0,605.4767,606.2147,604.8684,604.988,4320.0
2020-06-26 10:35:00,606.28,607.06,606.01,606.01,2300.0,604.6489,605.4268,604.3797,604.3797,2300.0
2020-06-26 10:40:00,605.94,606.42,605.0,605.2,2886.0,604.3099,604.7886,603.3724,603.5719,2886.0
2020-06-26 10:45:00,604.01,605.45,604.01,604.29,3900.0,602.3851,603.8212,602.3851,602.6643,3900.0
2020-06-26 10:50:00,604.17,604.75,603.5,603.65,1157.0,602.5446,603.1231,601.8764,602.026,1157.0
2020-06-26 10:55:00,603.19,605.15,601.56,605.05,4049.0,601.5673,603.522,599.9416,603.4223,4049.0
2020-06-26 11:00:00,605.74,607.45,604.85,607.21,1500.0,604.1104,605.8158,603.2228,605.5764,1500.0
2020-06-26 11:05:00,607.6,611.41,607.45,611.4,6000.0,605.9654,609.7651,605.8158,609.7552,6000.0
2020-06-26 11:10:00,610.94,611.65,610.0,611.07,1400.0,609.2964,610.0045,608.3589,609.4261,1400.0
2020-06-26 11:15:00,610.94,610.94,609.69,609.79,1510.0,609.2964,609.2964,608.0498,608.1495,1510.0
2020-06-26 11:20:00,611.99,611.99,610.11,611.18,1765.0,610.3436,610.3436,608.4686,609.5358,1765.0
2020-06-26 11:25:00,611.84,611.84,610.27,610.64,1600.0,610.194,610.194,608.6282,608.9972,1600.0
2020-06-26 11:30:00,611.34,611.34,610.0,610.46,1004.0,609.6953,609.6953,608.3589,608.8177,1004.0
2020-06-26 11:35:00,610.66,610.66,610.12,610.12,200.0,609.0172,609.0172,608.4786,608.4786,200.0
2020-06-26 11:40:00,610.65,611.01,609.96,610.52,2352.0,609.0072,609.3662,608.319,608.8775,2352.0
2020-06-26 11:45:00,610.54,614.13,610.54,613.17,5050.0,608.8975,612.4778,608.8975,611.5204,5050.0
2020-06-26 11:50:00,613.65,614.52,612.74,612.98,2105.0,611.9991,612.8668,611.0916,611.3309,2105.0
2020-06-26 11:55:00,612.67,613.5,612.5,612.77,600.0,611.0218,611.8495,610.8522,611.1215,600.0
2020-06-26 12:00:00,612.51,612.51,609.35,609.35,1681.0,610.8622,610.8622,607.7107,607.7107,1681.0
2020-06-26 12:05:00,610.08,610.3,609.01,610.04,2653.0,608.4387,608.6581,607.3716,608.3988,2653.0
2020-06-26 12:10:00,610.37,610.75,609.0,609.0,3056.0,608.7279,609.1069,607.3616,607.3616,3056.0
2020-06-26 12:15:00,609.0,609.4,607.67,607.67,3300.0,607.3616,607.7606,606.0352,606.0352,3300.0
2020-06-26 12:20:00,608.5,609.0,607.7,609.0,1752.0,606.863,607.3616,606.0651,607.3616,1752.0
2020-06-26 12:25:00,609.58,609.59,608.71,609.11,1709.0,607.9401,607.95,607.0724,607.4713,1709.0
2020-06-26 12:30:00,608.56,608.95,607.6,608.95,1200.0,606.9228,607.3118,605.9654,607.3118,1200.0
2020-06-26 12:35:00,606.98,607.72,606.15,606.18,1541.0,605.3471,606.0851,604.5193,604.5492,1541.0
2020-06-26 12:40:00,606.0,606.7,604.72,605.98,1829.0,604.3697,605.0678,603.0931,604.3498,1829.0
2020-06-26 12:45:00,605.68,606.5,605.67,606.5,821.0,604.0506,604.8684,604.0406,604.8684,821.0
2020-06-26 12:50:00,606.45,606.97,605.99,606.97,3920.0,604.8185,605.3371,604.3597,605.3371,3920.0
2020-06-26 12:55:00,607.42,607.42,606.09,607.2,1795.0,605.7859,605.7859,604.4595,605.5665,1795.0
2020-06-26 13:00:00,606.85,606.85,606.85,606.85,100.0,605.2174,605.2174,605.2174,605.2174,100.0
2020-06-26 13:05:00,607.76,610.0,607.76,609.2,683.0,606.125,608.3589,606.125,607.5611,683.0
2020-06-26 13:10:00,608.42,608.62,607.64,607.98,700.0,606.7832,606.9826,606.0053,606.3444,700.0
2020-06-26 13:15:00,608.57,609.17,607.77,607.77,1374.0,606.9328,607.5312,606.1349,606.1349,1374.0
2020-06-26 13:20:00,608.04,608.48,607.57,608.26,1800.0,606.4042,606.843,605.9355,606.6236,1800.0
2020-06-26 13:25:00,607.61,609.06,607.61,608.65,3012.0,605.9754,607.4215,605.9754,607.0126,3012.0
2020-06-26 13:30:00,608.28,608.28,607.62,607.62,800.0,606.6436,606.6436,605.9853,605.9853,800.0
2020-06-26 13:35:00,607.6,608.19,606.76,608.19,1019.0,605.9654,606.5538,605.1277,606.5538,1019.0
2020-06-26 13:40:00,608.43,608.44,607.39,607.64,530.0,606.7932,606.8031,605.756,606.0053,530.0
2020-06-26 13:45:00,607.82,607.82,607.63,607.74,371.0,606.1848,606.1848,605.9953,606.105,371.0
2020-06-26 13:50:00,608.53,608.53,606.83,606.87,2200.0,606.8929,606.8929,605.1975,605.2374,2200.0
2020-06-26 13:55:00,606.66,607.27,605.53,605.7,4705.0,605.0279,605.6363,603.901,604.0705,4705.0
2020-06-26 14:00:00,605.5,606.61,605.5,606.26,1223.0,603.871,604.9781,603.871,604.629,1223.0
2020-06-26 14:05:00,606.12,606.6,605.59,606.09,4600.0,604.4894,604.9681,603.9608,604.4595,4600.0
2020-06-26 14:10:00,606.09,606.09,606.09,606.09,0.0,604.4595,604.4595,604.4595,604.4595,0.0
2020-06-26 14:15:00,605.69,605.75,604.71,604.73,4207.0,604.0605,604.1204,603.0832,603.1031,4207.0
2020-06-26 14:20:00,604.54,604.54,603.0,603.0,3500.0,602.9136,602.9136,601.3778,601.3778,3500.0
2020-06-26 14:25:00,603.15,604.14,602.67,603.1,4050.0,601.5274,602.5147,601.0487,601.4775,4050.0
2020-06-26 14:30:00,603.5,604.75,602.62,604.33,4029.0,601.8764,603.1231,600.9988,602.7042,4029.0
2020-06-26 14:35:00,604.84,604.93,603.69,604.54,1768.0,603.2128,603.3026,602.0659,602.9136,1768.0
2020-06-26 14:40:00,604.38,606.03,604.38,605.93,1300.0,602.7541,604.3996,602.7541,604.2999,1300.0
2020-06-26 14:45:00,605.49,606.86,605.0,605.28,2700.0,603.8611,605.2274,603.3724,603.6516,2700.0
2020-06-26 14:50:00,606.07,606.72,605.72,606.06,1200.0,604.4395,605.0878,604.0905,604.4295,1200.0
2020-06-26 14:55:00,605.89,607.62,605.5,607.02,3682.0,604.26,605.9853,603.871,605.387,3682.0
2020-06-26 15:00:00,607.29,608.04,606.23,606.24,2500.0,605.6562,606.4042,604.5991,604.6091,2500.0
2020-06-26 15:05:00,606.25,606.29,605.8,605.84,700.0,604.619,604.6589,604.1702,604.2101,700.0
2020-06-26 15:10:00,605.75,606.53,605.12,606.53,1906.0,604.1204,604.8983,603.4921,604.8983,1906.0
2020-06-26 15:15:00,606.85,607.01,605.76,606.1,3100.0,605.2174,605.377,604.1303,604.4694,3100.0
2020-06-26 15:20:00,606.23,606.42,605.22,605.25,2500.0,604.5991,604.7886,603.5918,603.6217,2500.0
2020-06-26 15:25:00,605.19,606.84,604.99,605.94,4115.0,603.5619,605.2074,603.3624,604.3099,4115.0
2020-06-26 15:30:00,606.66,606.66,604.87,606.0,1708.0,605.0279,605.0279,603.2427,604.3697,1708.0
2020-06-26 15:35:00,605.27,605.87,605.16,605.2,1500.0,603.6417,604.24,603.532,603.5719,1500.0
2020-06-26 15:40:00,605.68,611.0,605.68,610.72,8991.0,604.0506,609.3562,604.0506,609.077,8991.0
2020-06-26 15:45:00,611.42,611.42,609.01,609.01,10463.0,609.7751,609.7751,607.3716,607.3716,10463.0
2020-06-26 15:50:00,610.06,611.7,609.07,610.8,38250.0,608.4188,610.0544,607.4314,609.1568,38250.0
2020-06-26 15:55:00,610.2,612.9,610.0,611.68,47084.0,608.5584,611.2511,608.3589,610.0344,47084.0
2020-06-29 09:30:00,609.37,610.89,605.77,607.66,10943.0,607.7306,609.2465,604.1403,606.0252,10943.0
2020-06-29 09:35:00,607.42,608.49,606.27,608.2,5168.0,605.7859,606.853,604.639,606.5638,5168.0
2020-06-29 09:40:00,608.14,611.46,607.55,611.08,5483.0,606.5039,609.815,605.9155,609.436,5483.0
2020-06-29 09:45:00,610.01,610.39,608.3,609.57,1320.0,608.3689,608.7479,606.6635,607.9301,1320.0
2020-06-29 09:50:00,611.89,613.24,611.89,612.76,2131.0,610.2439,611.5902,610.2439,611.1115,2131.0
2020-06-29 09:55:00,612.91,613.44,611.52,612.11,2405.0,611.2611,611.7897,609.8748,610.4633,2405.0
2020-06-29 10:00:00,613.82,614.36,612.95,613.92,2900.0,612.1687,612.7072,611.301,612.2684,2900.0
2020-06-29 10:05:00,611.73,614.2,611.53,613.56,14193.0,610.0843,612.5476,609.8848,611.9094,14193.0
2020-06-29 10:10:00,613.33,616.85,613.12,615.74,4090.0,611.68,615.1905,611.4705,614.0835,4090.0
2020-06-29 10:15:00,616.33,616.34,615.01,615.63,2810.0,614.6719,614.6819,613.3555,613.9738,2810.0
2020-06-29 10:20:00,615.58,615.91,613.87,613.88,8611.0,613.9239,614.253,612.2185,612.2285,8611.0
2020-06-29 10:25:00,614.16,615.5,614.15,615.22,2588.0,612.5077,613.8441,612.4978,613.5649,2588.0
2020-06-29 10:30:00,613.61,615.13,612.85,612.85,11461.0,611.9592,613.4751,611.2013,611.2013,11461.0
2020-06-29 10:35:00,612.92,613.67,611.92,612.25,6550.0,611.2711,612.0191,610.2738,610.6029,6550.0
2020-06-29 10:40:00,612.95,612.95,611.68,612.08,3570.0,611.301,611.301,610.0344,610.4333,3570.0
2020-06-29 10:45:00,612.49,612.95,609.8,610.17,3374.0,610.8422,611.301,608.1595,608.5285,3374.0
2020-06-29 10:50:00,610.17,611.12,609.88,609.93,4152.0,608.5285,609.4759,608.2393,608.2891,4152.0
2020-06-29 10:55:00,609.32,610.72,609.32,610.68,5916.0,607.6808,609.077,607.6808,609.0371,5916.0
2020-06-29 11:00:00,611.28,611.28,610.25,610.25,1988.0,609.6355,609.6355,608.6083,608.6083,1988.0
2020-06-29 11:05:00,610.04,610.58,609.71,609.99,2709.0,608.3988,608.9374,608.0697,608.349,2709.0
2020-06-29 11:10:00,610.48,611.76,610.47,611.66,4500.0,608.8376,610.1142,608.8277,610.0145,4500.0
2020-06-29 11:15:00,611.98,612.96,611.46,612.75,25812.0,610.3336,611.311,609.815,611.1015,25812.0
2020-06-29 11:20:00,612.74,613.45,612.55,613.45,3300.0,611.0916,611.7997,610.9021,611.7997,3300.0
2020-06-29 11:25:00,613.29,613.75,612.55,612.65,2400.0,611.6401,612.0988,610.9021,611.0018,2400.0
2020-06-29 11:30:00,612.77,612.92,611.09,611.27,2900.0,611.1215,611.2711,609.446,609.6255,2900.0
2020-06-29 11:35:00,611.57,611.96,611.28,611.86,2575.0,609.9247,610.3137,609.6355,610.2139,2575.0
2020-06-29 11:40:00,612.01,612.2,611.35,611.86,2149.0,610.3635,610.553,609.7053,610.2139,2149.0
2020-06-29 11:45:00,612.07,612.56,611.92,612.16,1800.0,610.4234,610.912,610.2738,610.5131,1800.0
2020-06-29 11:50:00,612.61,612.9,612.41,612.8,2021.0,610.9619,611.2511,610.7625,611.1514,2021.0
2020-06-29 11:55:00,613.08,613.42,612.49,613.42,1300.0,611.4307,611.7697,610.8422,611.7697,1300.0
2020-06-29 12:00:00,613.66,613.66,612.62,613.65,3110.0,612.0091,612.0091,610.9719,611.9991,3110.0
2020-06-29 12:05:00,613.52,613.52,611.09,611.09,4480.0,611.8695,611.8695,609.446,609.446,4480.0
2020-06-29 12:10:00,610.92,612.19,610.92,612.0,2300.0,609.2765,610.543,609.2765,610.3536,2300.0
2020-06-29 12:15:00,611.48,611.48,610.59,611.03,2900.0,609.835,609.835,608.9473,609.3862,2900.0
2020-06-29 12:20:00,610.8,610.8,608.5,609.13,2600.0,609.1568,609.1568,606.863,607.4913,2600.0
2020-06-29 12:25:00,608.88,610.3,608.88,610.3,1247.0,607.242,608.6581,607.242,608.6581,1247.0
2020-06-29 12:30:00,609.9,610.27,609.9,610.27,250.0,608.2592,608.6282,608.2592,608.6282,250.0
2020-06-29 12:35:00,610.22,611.36,609.84,611.32,3800.0,608.5783,609.7153,608.1994,609.6754,3800.0
2020-06-29 12:40:00,611.31,612.0,610.41,611.97,6454.0,609.6654,610.3536,608.7678,610.3236,6454.0
2020-06-29 12:45:00,610.73,611.59,610.5,610.9,2698.0,609.087,609.9447,608.8576,609.2565,2698.0
2020-06-29 12:50:00,610.84,611.01,610.36,611.0,1950.0,609.1967,609.3662,608.718,609.3562,1950.0
2020-06-29 12:55:00,611.97,613.0,611.97,612.15,1039.0,610.3236,611.3509,610.3236,610.5032,1039.0
2020-06-29 13:00:00,612.17,612.39,611.9,612.13,2536.0,610.5231,610.7425,610.2538,610.4832,2536.0
2020-06-29 13:05:00,612.42,612.42,611.81,612.09,1775.0,610.7724,610.7724,610.1641,610.4433,1775.0
2020-06-29 13:10:00,612.37,612.71,612.33,612.47,1965.0,610.7226,611.0616,610.6827,610.8223,1965.0
2020-06-29 13:15:00,612.37,613.43,612.24,612.6,7161.0,610.7226,611.7797,610.5929,610.9519,7161.0
2020-06-29 13:20:00,612.72,613.71,612.72,613.45,2312.0,611.0716,612.059,611.0716,611.7997,2312.0
2020-06-29 13:25:00,613.29,614.78,612.99,614.63,7171.0,611.6401,613.1261,611.3409,612.9765,7171.0
2020-06-29 13:30:00,614.63,615.15,614.63,615.06,2288.0,612.9765,613.4951,612.9765,613.4053,2288.0
2020-06-29 13:35:00,615.28,616.32,615.08,616.16,7575.0,613.6247,614.6619,613.4253,614.5024,7575.0
2020-06-29 13:40:00,616.57,616.97,616.14,616.38,3850.0,614.9113,615.3102,614.4824,614.7218,3850.0
2020-06-29 13:45:00,616.12,617.27,616.11,616.79,4200.0,614.4625,615.6094,614.4525,615.1307,4200.0
2020-06-29 13:50:00,616.95,617.14,615.51,615.79,4700.0,615.2902,615.4797,613.8541,614.1334,4700.0
2020-06-29 13:55:00,616.23,616.6,615.6,615.83,2200.0,614.5722,614.9412,613.9439,614.1733,2200.0
2020-06-29 14:00:00,616.0,616.0,614.23,614.46,4007.0,614.3428,614.3428,612.5776,612.8069,4007.0
2020-06-29 14:05:00,613.97,613.97,612.25,613.31,3600.0,612.3183,612.3183,610.6029,611.66,3600.0
2020-06-29 14:10:00,613.11,613.19,612.68,612.93,2334.0,611.4606,611.5404,611.0317,611.2811,2334.0
2020-06-29 14:15:00,612.65,612.92,612.31,612.92,3000.0,611.0018,611.2711,610.6627,611.2711,3000.0
2020-06-29 14:20:00,612.5,612.96,612.36,612.84,2400.0,610.8522,611.311,610.7126,611.1913,2400.0
2020-06-29 14:25:00,612.45,612.8,612.33,612.6,3014.0,610.8023,611.1514,610.6827,610.9519,3014.0
2020-06-29 14:30:00,612.37,612.4,611.74,612.4,3849.0,610.7226,610.7525,610.0943,610.7525,3849.0
2020-06-29 14:35:00,612.53,612.82,612.31,612.44,3407.0,610.8821,611.1714,610.6627,610.7924,3407.0
2020-06-29 14:40:00,612.58,612.64,611.86,612.46,7399.0,610.932,610.9918,610.2139,610.8123,7399.0
2020-06-29 14:45:00,612.46,612.46,611.47,611.67,8325.0,610.8123,610.8123,609.825,610.0244,8325.0
2020-06-29 14:50:00,611.55,611.59,611.28,611.56,2000.0,609.9048,609.9447,609.6355,609.9147,2000.0
2020-06-29 14:55:00,611.23,611.46,610.58,611.36,2965.0,609.5856,609.815,608.9374,609.7153,2965.0
2020-06-29 15:00:00,611.21,611.44,608.37,608.38,5073.0,609.5657,609.7951,606.7333,606.7433,5073.0
2020-06-29 15:05:00,609.03,610.89,608.41,610.89,7321.0,607.3915,609.2465,606.7732,609.2465,7321.0
2020-06-29 15:10:00,610.63,610.88,610.36,610.45,3352.0,608.9872,609.2366,608.718,608.8077,3352.0
2020-06-29 15:15:00,610.61,610.75,609.9,610.67,3129.0,608.9673,609.1069,608.2592,609.0271,3129.0
2020-06-29 15:20:00,610.19,610.74,609.71,609.73,2662.0,608.5484,609.0969,608.0697,608.0897,2662.0
2020-06-29 15:25:00,609.97,609.97,608.76,609.02,2700.0,608.329,608.329,607.1223,607.3816,2700.0
2020-06-29 15:30:00,609.46,610.45,609.27,609.42,4100.0,607.8204,608.8077,607.6309,607.7805,4100.0
2020-06-29 15:35:00,609.44,610.13,609.08,609.72,6217.0,607.8004,608.4886,607.4414,608.0797,6217.0
2020-06-29 15:40:00,609.76,609.84,609.01,609.28,3200.0,608.1196,608.1994,607.3716,607.6409,3200.0
2020-06-29 15:45:00,609.44,609.62,607.56,608.54,9898.0,607.8004,607.98,605.9255,606.9029,9898.0
2020-06-29 15:50:00,608.65,610.24,608.38,609.66,12948.0,607.0126,608.5983,606.7433,608.0199,12948.0
2020-06-29 15:55:00,610.11,610.81,609.74,610.63,21055.0,608.4686,609.1668,608.0996,608.9872,21055.0
2020-06-30 09:30:00,621.51,621.93,611.73,614.62,20131.0,619.838,620.2568,610.0843,612.9665,20131.0
2020-06-30 09:35:00,614.13,614.2,611.58,613.69,4995.0,612.4778,612.5476,609.9347,612.039,4995.0
2020-06-30 09:40:00,615.02,616.0,614.0,615.82,2756.0,613.3654,614.3428,612.3482,614.1633,2756.0
2020-06-30 09:45:00,615.31,616.29,614.72,615.98,1500.0,613.6547,614.632,613.0662,614.3228,1500.0
2020-06-30 09:50:00,617.5,617.61,614.25,615.83,2900.0,615.8388,615.9485,612.5975,614.1733,2900.0
2020-06-30 09:55:00,616.24,617.86,615.81,615.81,1200.0,614.5821,616.1978,614.1533,614.1533,1200.0
2020-06-30 10:00:00,617.08,617.08,614.95,616.47,2693.0,615.4199,615.4199,613.2956,614.8115,2693.0
2020-06-30 10:05:00,616.02,617.09,614.98,615.98,5206.0,614.3627,615.4299,613.3255,614.3228,5206.0
2020-06-30 10:10:00,616.3,616.53,616.21,616.53,400.0,614.642,614.8714,614.5522,614.8714,400.0
2020-06-30 10:15:00,616.39,617.94,616.2,616.59,2423.0,614.7317,616.2776,614.5423,614.9312,2423.0
2020-06-30 10:20:00,616.17,617.0,615.09,615.09,1030.0,614.5123,615.3401,613.4352,613.4352,1030.0
2020-06-30 10:25:00,615.27,615.92,613.2,613.2,700.0,613.6148,614.263,611.5503,611.5503,700.0
2020-06-30 10:30:00,613.92,616.03,613.91,615.41,1800.0,612.2684,614.3727,612.2584,613.7544,1800.0
2020-06-30 10:35:00,615.92,616.5,615.57,616.5,2501.0,614.263,614.8415,613.914,614.8415,2501.0
2020-06-30 10:40:00,617.23,619.74,616.69,618.13,6242.0,615.5695,618.0727,615.0309,616.4671,6242.0
2020-06-30 10:45:00,617.73,617.74,614.24,615.02,4530.0,616.0681,616.0781,612.5875,613.3654,4530.0
2020-06-30 10:50:00,615.42,617.69,615.42,617.05,3025.0,613.7644,616.0282,613.7644,615.39,3025.0
2020-06-30 10:55:00,616.97,617.64,615.3,615.39,7508.0,615.3102,615.9784,613.6447,613.7344,7508.0
2020-06-30 11:00:00,615.39,615.53,614.25,614.71,3161.0,613.7344,613.8741,612.5975,613.0563,3161.0
2020-06-30 11:05:00,615.03,616.0,614.39,616.0,2588.0,613.3754,614.3428,612.7371,614.3428,2588.0
2020-06-30 11:10:00,616.38,616.84,615.97,616.0,4463.0,614.7218,615.1805,614.3129,614.3428,4463.0
2020-06-30 11:15:00,616.38,617.11,615.94,615.94,2450.0,614.7218,615.4498,614.283,614.283,2450.0
2020-06-30 11:20:00,615.99,616.93,615.62,616.16,1809.0,614.3328,615.2703,613.9638,614.5024,1809.0
2020-06-30 11:25:00,616.23,616.3,614.45,614.74,4089.0,614.5722,614.642,612.797,613.0862,4089.0
2020-06-30 11:30:00,614.83,614.84,612.08,612.08,4216.0,613.1759,613.1859,610.4333,610.4333,4216.0
2020-06-30 11:35:00,611.7,612.92,611.64,611.9,7019.0,610.0544,611.2711,609.9945,610.2538,7019.0
2020-06-30 11:40:00,612.22,612.22,611.16,611.65,4250.0,610.573,610.573,609.5158,610.0045,4250.0
2020-06-30 11:45:00,611.62,614.3,611.35,613.5,4526.0,609.9746,612.6474,609.7053,611.8495,4526.0
2020-06-30 11:50:00,612.88,614.19,612.88,613.89,2090.0,611.2312,612.5377,611.2312,612.2385,2090.0
2020-06-30 11:55:00,613.75,613.93,613.07,613.93,1650.0,612.0988,612.2784,611.4207,612.2784,1650.0
2020-06-30 12:00:00,613.49,614.37,613.34,613.34,2900.0,611.8395,612.7172,611.69,611.69,2900.0
2020-06-30 12:05:00,613.26,613.92,613.03,613.51,1600.0,611.6102,612.2684,611.3808,611.8595,1600.0
2020-06-30 12:10:00,613.51,613.73,612.28,612.55,2800.0,611.8595,612.0789,610.6328,610.9021,2800.0
2020-06-30 12:15:00,612.45,613.17,612.0,612.02,1603.0,610.8023,611.5204,610.3536,610.3735,1603.0
2020-06-30 12:20:00,612.01,614.3,611.73,614.21,3400.0,610.3635,612.6474,610.0843,612.5576,3400.0
2020-06-30 12:25:00,614.16,615.41,614.04,614.37,5418.0,612.5077,613.7544,612.3881,612.7172,5418.0
2020-06-30 12:30:00,614.66,615.65,614.6,614.65,4710.0,613.0064,613.9937,612.9466,612.9964,4710.0
2020-06-30 12:35:00,614.86,615.51,614.84,615.33,1000.0,613.2059,613.8541,613.1859,613.6746,1000.0
2020-06-30 12:40:00,615.15,616.0,615.04,615.34,3299.0,613.4951,614.3428,613.3854,613.6846,3299.0
2020-06-30 12:45:00,615.35,616.1,615.35,615.59,3004.0,613.6945,614.4425,613.6945,613.9339,3004.0
2020-06-30 12:50:00,615.62,616.53,615.61,616.48,2100.0,613.9638,614.8714,613.9538,614.8215,2100.0
2020-06-30 12:55:00,616.51,616.66,616.08,616.33,1722.0,614.8514,615.001,614.4226,614.6719,1722.0
2020-06-30 13:00:00,616.04,616.04,615.9,615.9,200.0,614.3827,614.3827,614.2431,614.2431,200.0
2020-06-30 13:05:00,615.58,615.83,614.73,615.06,3505.0,613.9239,614.1733,613.0762,613.4053,3505.0
2020-06-30 13:10:00,615.12,615.14,614.69,615.12,705.0,613.4652,613.4851,613.0363,613.4652,705.0
2020-06-30 13:15:00,615.11,616.03,615.11,615.54,1982.0,613.4552,614.3727,613.4552,613.884,1982.0
2020-06-30 13:20:00,615.4,617.04,615.4,616.63,2469.0,613.7444,615.38,613.7444,614.9711,2469.0
2020-06-30 13:25:00,617.15,617.51,616.97,617.19,2140.0,615.4897,615.8487,615.3102,615.5296,2140.0
2020-06-30 13:30:00,617.47,617.65,617.13,617.59,1008.0,615.8088,615.9884,615.4698,615.9285,1008.0
2020-06-30 13:35:00,617.91,618.27,617.54,617.54,1400.0,616.2477,616.6067,615.8787,615.8787,1400.0
2020-06-30 13:40:00,617.99,617.99,616.8,616.8,1800.0,616.3274,616.3274,615.1406,615.1406,1800.0
2020-06-30 13:45:00,616.58,617.69,616.57,617.25,3605.0,614.9212,616.0282,614.9113,615.5894,3605.0
2020-06-30 13:50:00,617.38,617.47,616.96,616.96,2117.0,615.7191,615.8088,615.3002,615.3002,2117.0
2020-06-30 13:55:00,617.37,617.49,616.91,617.49,1150.0,615.7091,615.8288,615.2503,615.8288,1150.0
2020-06-30 14:00:00,617.05,617.11,616.84,617.0,1306.0,615.39,615.4498,615.1805,615.3401,1306.0
2020-06-30 14:05:00,617.27,617.48,616.84,617.06,1421.0,615.6094,615.8188,615.1805,615.3999,1421.0
2020-06-30 14:10:00,617.03,617.9,616.6,617.52,3000.0,615.37,616.2377,614.9412,615.8587,3000.0
2020-06-30 14:15:00,617.7,617.71,617.32,617.71,948.0,616.0382,616.0482,615.6592,616.0482,948.0
2020-06-30 14:20:00,617.71,618.07,617.27,617.97,800.0,616.0482,616.4072,615.6094,616.3075,800.0
2020-06-30 14:25:00,618.29,619.1,618.04,618.66,5845.0,616.6266,617.4345,616.3773,616.9956,5845.0
2020-06-30 14:30:00,618.52,619.42,618.23,619.41,2903.0,616.856,617.7536,616.5668,617.7436,2903.0
2020-06-30 14:35:00,619.35,620.05,619.16,620.05,2273.0,617.6838,618.3819,617.4943,618.3819,2273.0
2020-06-30 14:40:00,619.44,620.5,619.36,619.64,4240.0,617.7735,618.8307,617.6938,617.973,4240.0
2020-06-30 14:45:00,619.22,619.22,618.49,618.75,705.0,617.5541,617.5541,616.8261,617.0854,705.0
2020-06-30 14:50:00,618.8,618.95,617.9,618.48,3114.0,617.1353,617.2849,616.2377,616.8161,3114.0
2020-06-30 14:55:00,618.53,619.26,618.4,618.94,2287.0,616.866,617.594,616.7363,617.2749,2287.0
2020-06-30 15:00:00,619.0,619.0,617.33,617.66,1675.0,617.3347,617.3347,615.6692,615.9983,1675.0
2020-06-30 15:05:00,617.84,618.29,617.45,618.29,1400.0,616.1778,616.6266,615.7889,616.6266,1400.0
2020-06-30 15:10:00,618.61,618.75,618.11,618.31,1800.0,616.9458,617.0854,616.4471,616.6466,1800.0
2020-06-30 15:15:00,617.97,618.17,617.2,617.61,2385.0,616.3075,616.507,615.5396,615.9485,2385.0
2020-06-30 15:20:00,617.85,619.39,617.74,618.9,4032.0,616.1878,617.7237,616.0781,617.235,4032.0
2020-06-30 15:25:00,619.4,619.77,618.83,619.77,5120.0,617.7336,618.1027,617.1652,618.1027,5120.0
2020-06-30 15:30:00,619.8,619.92,619.44,619.61,4075.0,618.1326,618.2522,617.7735,617.9431,4075.0
2020-06-30 15:35:00,619.58,619.58,618.76,619.3,3014.0,617.9132,617.9132,617.0954,617.6339,3014.0
2020-06-30 15:40:00,619.44,619.5,618.87,619.08,4568.0,617.7735,617.8334,617.2051,617.4145,4568.0
2020-06-30 15:45:00,619.08,619.41,618.03,618.7,9430.0,617.4145,617.7436,616.3673,617.0355,9430.0
2020-06-30 15:50:00,619.11,626.06,618.99,626.02,45494.0,617.4444,624.3757,617.3248,624.3358,45494.0
2020-06-30 15:55:00,625.94,625.94,622.57,623.65,32104.0,624.2561,624.2561,620.8951,621.9722,32104.0
2020-07-01 09:30:00,623.94,625.0,621.05,621.05,13118.0,622.2614,623.3186,619.3792,619.3792,13118.0
2020-07-01 09:35:00,620.51,620.74,613.68,617.58,4858.0,618.8407,619.07,612.029,615.9185,4858.0
2020-07-01 09:40:00,616.58,616.58,613.66,616.39,6690.0,614.9212,614.9212,612.0091,614.7317,6690.0
2020-07-01 09:45:00,616.27,616.88,611.01,611.38,18893.0,614.6121,615.2204,609.3662,609.7352,18893.0
2020-07-01 09:50:00,611.01,614.0,606.72,608.06,8968.0,609.3662,612.3482,605.0878,606.4242,8968.0
2020-07-01 09:55:00,607.96,610.0,606.12,608.06,9724.0,606.3244,608.3589,604.4894,606.4242,9724.0
2020-07-01 10:00:00,609.49,611.26,608.7,611.19,6630.0,607.8503,609.6155,607.0624,609.5457,6630.0
2020-07-01 10:05:00,611.04,614.05,610.0,612.0,6424.0,609.3961,612.398,608.3589,610.3536,6424.0
2020-07-01 10:10:00,611.3,613.77,607.05,608.67,10620.0,609.6554,612.1188,605.4169,607.0325,10620.0
2020-07-01 10:15:00,607.35,607.98,605.51,605.99,14884.0,605.7161,606.3444,603.881,604.3597,14884.0
2020-07-01 10:20:00,606.0,608.04,605.78,607.33,5285.0,604.3697,606.4042,604.1503,605.6961,5285.0
2020-07-01 10:25:00,606.99,607.92,606.11,607.08,4679.0,605.357,606.2845,604.4794,605.4468,4679.0
2020-07-01 10:30:00,607.77,608.44,606.9,607.05,2995.0,606.1349,606.8031,605.2673,605.4169,2995.0
2020-07-01 10:35:00,608.21,610.75,608.04,609.83,11090.0,606.5738,609.1069,606.4042,608.1894,11090.0
2020-07-01 10:40:00,610.82,612.38,609.88,612.13,14193.0,609.1767,610.7325,608.2393,610.4832,14193.0
2020-07-01 10:45:00,612.45,613.31,610.62,613.01,3809.0,610.8023,611.66,608.9773,611.3608,3809.0
2020-07-01 10:50:00,612.77,613.46,611.31,611.67,4938.0,611.1215,611.8096,609.6654,610.0244,4938.0
2020-07-01 10:55:00,611.36,612.14,609.2,609.99,2384.0,609.7153,610.4932,607.5611,608.349,2384.0
2020-07-01 11:00:00,609.62,609.9,607.54,609.6,13484.0,607.98,608.2592,605.9056,607.96,13484.0
2020-07-01 11:05:00,609.48,610.73,608.63,609.17,6851.0,607.8403,609.087,606.9926,607.5312,6851.0
2020-07-01 11:10:00,609.65,610.77,608.83,610.1,8670.0,608.0099,609.1269,607.1921,608.4587,8670.0
2020-07-01 11:15:00,610.35,610.4,607.11,609.16,9596.0,608.708,608.7579,605.4767,607.5212,9596.0
2020-07-01 11:20:00,608.82,609.07,607.46,608.73,8151.0,607.1821,607.4314,605.8258,607.0924,8151.0
2020-07-01 11:25:00,608.51,608.87,606.75,607.18,7446.0,606.8729,607.232,605.1177,605.5465,7446.0
2020-07-01 11:30:00,606.83,608.76,606.56,608.72,5929.0,605.1975,607.1223,604.9282,607.0824,5929.0
2020-07-01 11:35:00,608.47,609.27,607.99,608.16,2581.0,606.8331,607.6309,606.3543,606.5239,2581.0
2020-07-01 11:40:00,607.87,607.87,605.51,606.04,6151.0,606.2347,606.2347,603.881,604.4096,6151.0
2020-07-01 11:45:00,606.37,606.7,604.03,604.51,12806.0,604.7387,605.0678,602.405,602.8837,12806.0
2020-07-01 11:50:00,604.83,605.39,604.24,605.28,10099.0,603.2028,603.7613,602.6144,603.6516,10099.0
2020-07-01 11:55:00,604.19,605.24,602.03,602.63,13745.0,602.5646,603.6117,600.4104,601.0088,13745.0
2020-07-01 12:00:00,602.98,603.42,601.64,603.36,6886.0,601.3578,601.7966,600.0214,601.7368,6886.0
2020-07-01 12:05:00,603.25,605.26,603.09,604.83,4996.0,601.6271,603.6317,601.4675,603.2028,4996.0
2020-07-01 12:10:00,605.11,605.24,602.04,602.6,4717.0,603.4821,603.6117,600.4204,600.9788,4717.0
2020-07-01 12:15:00,602.83,604.0,602.35,603.87,1100.0,601.2082,602.3751,600.7295,602.2454,1100.0
2020-07-01 12:20:00,604.11,604.49,603.49,603.68,1822.0,602.4848,602.8638,601.8665,602.0559,1822.0
2020-07-01 12:25:00,603.92,606.04,603.92,606.04,2885.0,602.2953,604.4096,602.2953,604.4096,2885.0
2020-07-01 12:30:00,606.42,607.06,605.59,605.95,3275.0,604.7886,605.4268,603.9608,604.3198,3275.0
2020-07-01 12:35:00,605.65,605.73,604.82,605.15,5913.0,604.0206,604.1004,603.1929,603.522,5913.0
2020-07-01 12:40:00,605.21,605.26,604.23,604.91,1300.0,603.5818,603.6317,602.6045,603.2826,1300.0
2020-07-01 12:45:00,604.89,604.9,603.14,603.31,4618.0,603.2627,603.2727,601.5174,601.6869,4618.0
2020-07-01 12:50:00,603.78,604.11,602.96,603.27,5715.0,602.1557,602.4848,601.3379,601.647,5715.0
2020-07-01 12:55:00,603.59,604.77,603.59,604.29,1500.0,601.9662,603.143,601.9662,602.6643,1500.0
2020-07-01 13:00:00,603.86,604.44,603.58,604.11,2900.0,602.2355,602.8139,601.9562,602.4848,2900.0
2020-07-01 13:05:00,604.81,605.25,604.27,604.42,6135.0,603.1829,603.6217,602.6444,602.7939,6135.0
2020-07-01 13:10:00,604.33,605.29,604.2,605.0,4380.0,602.7042,603.6616,602.5745,603.3724,4380.0
2020-07-01 13:15:00,605.72,605.72,603.54,604.06,4505.0,604.0905,604.0905,601.9163,602.4349,4505.0
2020-07-01 13:20:00,603.99,605.2,602.68,604.49,10646.0,602.3651,603.5719,601.0586,602.8638,10646.0
2020-07-01 13:25:00,604.79,604.99,603.42,604.33,4446.0,603.163,603.3624,601.7966,602.7042,4446.0
2020-07-01 13:30:00,604.1,604.56,604.1,604.56,3158.0,602.4748,602.9336,602.4748,602.9336,3158.0
2020-07-01 13:35:00,604.58,604.58,603.95,603.95,2103.0,602.9535,602.9535,602.3252,602.3252,2103.0
2020-07-01 13:40:00,604.22,604.27,603.02,603.02,1104.0,602.5945,602.6444,601.3977,601.3977,1104.0
2020-07-01 13:45:00,603.34,603.9,602.85,603.15,4441.0,601.7169,602.2753,601.2282,601.5274,4441.0
2020-07-01 13:50:00,603.55,603.67,602.68,602.68,2333.0,601.9263,602.046,601.0586,601.0586,2333.0
2020-07-01 13:55:00,602.45,603.14,602.45,602.91,2400.0,600.8292,601.5174,600.8292,601.288,2400.0
2020-07-01 14:00:00,602.73,603.16,602.01,603.02,7908.0,601.1085,601.5373,600.3904,601.3977,7908.0
2020-07-01 14:05:00,603.39,603.71,602.51,602.78,4682.0,601.7667,602.0859,600.8891,601.1584,4682.0
2020-07-01 14:10:00,602.7,603.06,602.43,602.85,2359.0,601.0786,601.4376,600.8093,601.2282,2359.0
2020-07-01 14:15:00,602.85,603.01,602.39,603.0,1900.0,601.2282,601.3877,600.7694,601.3778,1900.0
2020-07-01 14:20:00,602.77,603.49,602.56,603.21,3244.0,601.1484,601.8665,600.939,601.5872,3244.0
2020-07-01 14:25:00,603.73,603.95,603.05,603.36,7208.0,602.1058,602.3252,601.4276,601.7368,7208.0
2020-07-01 14:30:00,603.63,604.62,603.63,603.88,1202.0,602.0061,602.9934,602.0061,602.2554,1202.0
2020-07-01 14:35:00,603.79,604.14,603.03,603.45,2341.0,602.1656,602.5147,601.4077,601.8266,2341.0
2020-07-01 14:40:00,603.71,603.98,603.46,603.97,700.0,602.0859,602.3551,601.8365,602.3452,700.0
2020-07-01 14:45:00,603.65,603.77,601.66,601.9,7488.0,602.026,602.1457,600.0414,600.2807,7488.0
2020-07-01 14:50:00,601.9,602.0,601.02,601.39,7920.0,600.2807,600.3805,599.4031,599.7721,7920.0
2020-07-01 14:55:00,601.33,603.33,601.33,603.33,1737.0,599.7123,601.7069,599.7123,601.7069,1737.0
2020-07-01 15:00:00,603.35,605.67,603.33,605.26,13187.0,601.7268,604.0406,601.7069,603.6317,13187.0
2020-07-01 15:05:00,605.02,606.0,604.7,605.74,6648.0,603.3923,604.3697,603.0732,604.1104,6648.0
2020-07-01 15:10:00,605.54,605.69,604.73,604.73,3653.0,603.9109,604.0605,603.1031,603.1031,3653.0
2020-07-01 15:15:00,605.13,605.45,604.4,605.22,4554.0,603.502,603.8212,602.774,603.5918,4554.0
2020-07-01 15:20:00,604.87,605.33,604.8,604.83,1616.0,603.2427,603.7015,603.1729,603.2028,1616.0
2020-07-01 15:25:00,604.34,604.5,603.77,603.79,3070.0,602.7142,602.8737,602.1457,602.1656,3070.0
2020-07-01 15:30:00,603.85,604.96,603.54,604.42,5722.0,602.2255,603.3325,601.9163,602.7939,5722.0
2020-07-01 15:35:00,604.62,605.6,603.9,605.35,9853.0,602.9934,603.9708,602.2753,603.7214,9853.0
2020-07-01 15:40:00,605.41,606.95,605.41,605.94,6905.0,603.7813,605.3171,603.7813,604.3099,6905.0
2020-07-01 15:45:00,605.96,608.77,605.6,608.32,8798.0,604.3298,607.1322,603.9708,606.6835,8798.0
2020-07-01 15:50:00,607.63,610.53,607.22,610.28,39360.0,605.9953,608.8875,605.5864,608.6382,39360.0
2020-07-01 15:55:00,610.2,611.27,608.37,608.77,41906.0,608.5584,609.6255,606.7333,607.1322,41906.0
2020-07-02 09:30:00,611.06,612.1,609.43,609.43,12248.0,609.4161,610.4533,607.7905,607.7905,12248.0
2020-07-02 09:35:00,609.02,612.61,608.76,612.61,4388.0,607.3816,610.9619,607.1223,610.9619,4388.0
2020-07-02 09:40:00,612.42,618.9,612.41,616.99,13117.0,610.7724,617.235,610.7625,615.3301,13117.0
2020-07-02 09:45:00,616.59,618.0,615.77,615.77,5814.0,614.9312,616.3374,614.1134,614.1134,5814.0
2020-07-02 09:50:00,616.88,618.92,616.38,618.37,5731.0,615.2204,617.2549,614.7218,616.7064,5731.0
2020-07-02 09:55:00,618.44,619.5,617.51,618.41,3805.0,616.7762,617.8334,615.8487,616.7463,3805.0
2020-07-02 10:00:00,619.0,619.5,616.35,617.29,11571.0,617.3347,617.8334,614.6919,615.6293,11571.0
2020-07-02 10:05:00,618.05,619.46,617.5,619.46,7521.0,616.3873,617.7935,615.8388,617.7935,7521.0
2020-07-02 10:10:00,619.07,620.39,618.31,618.31,8362.0,617.4045,618.721,616.6466,616.6466,8362.0
2020-07-02 10:15:00,618.82,621.95,618.82,620.75,2750.0,617.1552,620.2768,617.1552,619.08,2750.0
2020-07-02 10:20:00,621.2,622.0,620.01,621.19,6507.0,619.5288,620.3267,618.342,619.5188,6507.0
2020-07-02 10:25:00,621.19,621.19,619.6,620.48,4056.0,619.5188,619.5188,617.9331,618.8107,4056.0
2020-07-02 10:30:00,620.51,621.87,620.18,621.08,5300.0,618.8407,620.197,618.5116,619.4091,5300.0
2020-07-02 10:35:00,621.35,622.46,620.85,622.36,3624.0,619.6784,620.7854,619.1797,620.6857,3624.0
2020-07-02 10:40:00,622.41,623.58,622.41,623.58,4764.0,620.7356,621.9024,620.7356,621.9024,4764.0
2020-07-02 10:45:00,623.87,625.46,623.85,625.46,5686.0,622.1916,623.7773,622.1717,623.7773,5686.0
2020-07-02 10:50:00,625.37,626.19,624.4,625.75,8000.0,623.6876,624.5054,622.7202,624.0666,8000.0
2020-07-02 10:55:00,625.56,627.5,625.17,627.5,10843.0,623.8771,625.8119,623.4881,625.8119,10843.0
2020-07-02 11:00:00,627.59,628.0,625.72,626.18,9173.0,625.9016,626.3105,624.0366,624.4954,9173.0
2020-07-02 11:05:00,626.02,628.09,625.9,627.49,8585.0,624.3358,626.4003,624.2162,625.8019,8585.0
2020-07-02 11:10:00,627.29,628.48,626.91,627.94,5707.0,625.6024,626.7892,625.2234,626.2507,5707.0
2020-07-02 11:15:00,628.24,630.0,627.9,629.75,22688.0,626.5499,628.3051,626.2108,628.0558,22688.0
2020-07-02 11:20:00,629.48,629.98,628.48,629.98,6684.0,627.7865,628.2852,626.7892,628.2852,6684.0
2020-07-02 11:25:00,628.87,629.16,626.75,626.75,6174.0,627.1782,627.4674,625.0639,625.0639,6174.0
2020-07-02 11:30:00,626.57,628.9,626.57,628.71,4540.0,624.8844,627.2081,624.8844,627.0186,4540.0
2020-07-02 11:35:00,627.78,628.63,627.68,628.63,1193.0,626.0911,626.9388,625.9914,626.9388,1193.0
2020-07-02 11:40:00,628.28,630.18,628.27,630.18,5143.0,626.5898,628.4846,626.5798,628.4846,5143.0
2020-07-02 11:45:00,630.0,630.6,629.72,630.13,2900.0,628.3051,628.9035,628.0259,628.4348,2900.0
2020-07-02 11:50:00,630.76,630.76,628.81,629.28,3453.0,629.0631,629.0631,627.1183,627.5871,3453.0
2020-07-02 11:55:00,628.84,628.85,627.63,627.85,3200.0,627.1483,627.1582,625.9415,626.1609,3200.0
2020-07-02 12:00:00,627.21,629.28,626.54,627.96,5695.0,625.5226,627.5871,624.8544,626.2706,5695.0
2020-07-02 12:05:00,628.34,628.49,627.43,627.53,2288.0,626.6496,626.7992,625.742,625.8418,2288.0
2020-07-02 12:10:00,627.2,627.35,625.94,625.95,4932.0,625.5127,625.6623,624.2561,624.266,4932.0
2020-07-02 12:15:00,626.0,626.36,623.96,625.68,4331.0,624.3159,624.6749,622.2814,623.9968,4331.0
2020-07-02 12:20:00,625.47,627.0,625.46,627.0,2768.0,623.7873,625.3132,623.7773,625.3132,2768.0
2020-07-02 12:25:00,626.0,626.79,625.32,625.32,3626.0,624.3159,625.1038,623.6377,623.6377,3626.0
2020-07-02 12:30:00,625.21,625.48,623.81,624.79,2168.0,623.528,623.7973,622.1318,623.1091,2168.0
2020-07-02 12:35:00,624.88,625.15,624.77,625.15,1800.0,623.1989,623.4682,623.0892,623.4682,1800.0
2020-07-02 12:40:00,625.46,627.12,625.29,626.59,2994.0,623.7773,625.4329,623.6078,624.9043,2994.0
2020-07-02 12:45:00,626.9,627.0,626.1,626.75,1900.0,625.2135,625.3132,624.4156,625.0639,1900.0
2020-07-02 12:50:00,626.96,627.52,626.46,626.46,2820.0,625.2733,625.8318,624.7747,624.7747,2820.0
2020-07-02 12:55:00,626.44,626.44,624.82,625.0,4400.0,624.7547,624.7547,623.1391,623.3186,4400.0
2020-07-02 13:00:00,624.58,624.58,623.97,624.37,1677.0,622.8997,622.8997,622.2914,622.6903,1677.0
2020-07-02 13:05:00,624.11,624.12,622.71,623.33,4586.0,622.431,622.441,621.0347,621.6531,4586.0
2020-07-02 13:10:00,624.0,624.89,623.73,624.18,3431.0,622.3213,623.2089,622.052,622.5008,3431.0
2020-07-02 13:15:00,623.77,624.32,623.31,624.12,2300.0,622.0919,622.6404,621.6331,622.441,2300.0
2020-07-02 13:20:00,624.32,625.0,624.2,624.36,2200.0,622.6404,623.3186,622.5207,622.6803,2200.0
2020-07-02 13:25:00,623.99,623.99,623.0,623.0,2570.0,622.3113,622.3113,621.324,621.324,2570.0
2020-07-02 13:30:00,622.6,624.16,622.39,623.4,5936.0,620.925,622.4808,620.7156,621.7229,5936.0
2020-07-02 13:35:00,623.1,623.3,622.51,622.64,1697.0,621.4237,621.6232,620.8353,620.9649,1697.0
2020-07-02 13:40:00,622.86,622.9,621.52,621.97,7090.0,621.1843,621.2242,619.8479,620.2967,7090.0
2020-07-02 13:45:00,622.46,623.84,622.43,623.84,1985.0,620.7854,622.1617,620.7555,622.1617,1985.0
2020-07-02 13:50:00,623.77,623.82,622.4,622.9,4298.0,622.0919,622.1418,620.7256,621.2242,4298.0
2020-07-02 13:55:00,622.77,622.77,621.53,622.23,2871.0,621.0946,621.0946,619.8579,620.556,2871.0
2020-07-02 14:00:00,621.9,622.49,621.56,621.89,2907.0,620.2269,620.8153,619.8878,620.2169,2907.0
2020-07-02 14:05:00,621.54,622.35,621.54,622.07,3428.0,619.8679,620.6757,619.8679,620.3965,3428.0
2020-07-02 14:10:00,622.13,622.73,621.32,621.79,8124.0,620.4563,621.0547,619.6485,620.1172,8124.0
2020-07-02 14:15:00,621.59,621.79,620.5,621.73,2678.0,619.9178,620.1172,618.8307,620.0574,2678.0
2020-07-02 14:20:00,621.65,624.37,621.42,624.37,6378.0,619.9776,622.6903,619.7482,622.6903,6378.0
2020-07-02 14:25:00,624.33,624.99,624.13,624.99,3615.0,622.6504,623.3086,622.4509,623.3086,3615.0
2020-07-02 14:30:00,624.98,625.01,623.36,624.35,4800.0,623.2986,623.3286,621.683,622.6703,4800.0
2020-07-02 14:35:00,624.24,625.16,624.23,625.16,1100.0,622.5606,623.4782,622.5507,623.4782,1100.0
2020-07-02 14:40:00,624.89,625.37,624.72,625.03,3876.0,623.2089,623.6876,623.0393,623.3485,3876.0
2020-07-02 14:45:00,625.35,625.63,625.07,625.51,3954.0,623.6676,623.9469,623.3884,623.8272,3954.0
2020-07-02 14:50:00,625.43,626.07,625.43,625.69,2908.0,623.7474,624.3857,623.7474,624.0067,2908.0
2020-07-02 14:55:00,626.03,626.98,625.85,626.53,4394.0,624.3458,625.2933,624.1663,624.8445,4394.0
2020-07-02 15:00:00,626.44,626.79,625.86,625.86,3100.0,624.7547,625.1038,624.1763,624.1763,3100.0
2020-07-02 15:05:00,625.96,626.05,625.41,625.57,2579.0,624.276,624.3658,623.7275,623.887,2579.0
2020-07-02 15:10:00,625.64,625.7,624.91,625.13,3300.0,623.9569,624.0167,623.2288,623.4482,3300.0
2020-07-02 15:15:00,625.11,625.5,624.27,624.32,4029.0,623.4283,623.8172,622.5905,622.6404,4029.0
2020-07-02 15:20:00,624.45,625.53,624.27,625.51,2701.0,622.7701,623.8472,622.5905,623.8272,2701.0
2020-07-02 15:25:00,625.37,625.37,623.23,624.18,5942.0,623.6876,623.6876,621.5533,622.5008,5942.0
2020-07-02 15:30:00,624.15,624.91,623.74,624.47,4859.0,622.4709,623.2288,622.062,622.79,4859.0
2020-07-02 15:35:00,624.65,624.82,623.13,623.54,6200.0,622.9695,623.1391,621.4536,621.8625,6200.0
2020-07-02 15:40:00,623.68,624.15,622.82,623.39,3863.0,622.0021,622.4709,621.1444,621.7129,3863.0
2020-07-02 15:45:00,623.57,623.57,622.31,622.83,6462.0,621.8924,621.8924,620.6358,621.1544,6462.0
2020-07-02 15:50:00,622.45,622.61,620.22,620.54,9465.0,620.7754,620.935,618.5514,618.8706,9465.0
2020-07-02 15:55:00,620.35,622.87,619.97,621.94,25246.0,618.6811,621.1943,618.3021,620.2668,25246.0
2020-07-06 09:30:00,634.18,639.0,628.01,631.79,55167.0,632.4739,637.2809,626.3205,630.0903,55167.0
2020-07-06 09:35:00,630.62,631.0,628.0,628.5,13498.0,628.9235,629.3024,626.3105,626.8092,13498.0
2020-07-06 09:40:00,627.0,631.0,625.4,629.92,8902.0,625.3132,629.3024,623.7175,628.2253,8902.0
2020-07-06 09:45:00,628.5,628.53,623.5,624.28,10850.0,626.8092,626.8391,621.8226,622.6005,10850.0
2020-07-06 09:50:00,623.84,629.35,623.68,627.5,9204.0,622.1617,627.6569,622.0021,625.8119,9204.0
2020-07-06 09:55:00,627.37,629.98,626.95,629.98,6440.0,625.6822,628.2852,625.2633,628.2852,6440.0
2020-07-06 10:00:00,630.0,631.25,627.36,628.0,10429.0,628.3051,629.5518,625.6722,626.3105,10429.0
2020-07-06 10:05:00,627.4,630.5,626.59,628.62,9121.0,625.7121,628.8038,624.9043,626.9288,9121.0
2020-07-06 10:10:00,628.29,629.7,627.1,628.62,8749.0,626.5997,628.0059,625.4129,626.9288,8749.0
2020-07-06 10:15:00,630.0,633.62,630.0,633.58,9141.0,628.3051,631.9154,628.3051,631.8755,9141.0
2020-07-06 10:20:00,633.68,633.68,629.83,629.96,8175.0,631.9752,631.9752,628.1356,628.2652,8175.0
2020-07-06 10:25:00,631.6,632.18,628.62,629.34,2836.0,629.9008,630.4793,626.9288,627.6469,2836.0
2020-07-06 10:30:00,628.81,630.86,628.42,629.83,3990.0,627.1183,629.1628,626.7294,628.1356,3990.0
2020-07-06 10:35:00,629.78,632.27,629.61,632.26,8800.0,628.0857,630.569,627.9162,630.5591,8800.0
2020-07-06 10:40:00,632.04,634.96,631.92,633.83,23016.0,630.3396,633.2518,630.22,632.1248,23016.0
2020-07-06 10:45:00,634.05,635.0,633.44,633.81,5835.0,632.3442,633.2917,631.7359,632.1049,5835.0
2020-07-06 10:50:00,634.08,634.08,633.01,633.88,2897.0,632.3742,632.3742,631.307,632.1747,2897.0
2020-07-06 10:55:00,633.87,634.99,633.81,634.61,7039.0,632.1647,633.2817,632.1049,632.9027,7039.0
2020-07-06 11:00:00,634.02,634.67,633.73,634.44,2110.0,632.3143,632.9626,632.0251,632.7332,2110.0
2020-07-06 11:05:00,634.75,635.97,634.13,635.24,10279.0,633.0424,634.2591,632.424,633.531,10279.0
2020-07-06 11:10:00,634.92,637.16,634.82,636.69,6686.0,633.2119,635.4459,633.1122,634.9771,6686.0
2020-07-06 11:15:00,636.46,637.13,635.6,635.6,5633.0,634.7478,635.416,633.8901,633.8901,5633.0
2020-07-06 11:20:00,635.76,636.62,635.43,636.45,3297.0,634.0496,634.9073,633.7205,634.7378,3297.0
2020-07-06 11:25:00,636.33,637.28,635.71,637.0,4402.0,634.6181,635.5655,633.9998,635.2863,4402.0
2020-07-06 11:30:00,637.05,637.83,636.84,637.04,6184.0,635.3362,636.1141,635.1267,635.3262,6184.0
2020-07-06 11:35:00,637.25,637.67,637.19,637.25,7805.0,635.5356,635.9545,635.4758,635.5356,7805.0
2020-07-06 11:40:00,637.25,637.27,635.62,635.8,2752.0,635.5356,635.5556,633.91,634.0895,2752.0
2020-07-06 11:45:00,635.99,636.91,635.31,635.32,4855.0,634.279,635.1965,633.6008,633.6108,4855.0
2020-07-06 11:50:00,635.57,636.12,635.57,635.75,2308.0,633.8601,634.4087,633.8601,634.0397,2308.0
2020-07-06 11:55:00,636.0,636.56,635.92,636.3,4703.0,634.289,634.8475,634.2092,634.5882,4703.0
2020-07-06 12:00:00,636.54,637.12,635.76,637.12,4336.0,634.8275,635.406,634.0496,635.406,4336.0
2020-07-06 12:05:00,637.11,637.59,635.57,635.58,5134.0,635.396,635.8747,633.8601,633.8701,5134.0
2020-07-06 12:10:00,635.57,636.72,635.57,636.43,6859.0,633.8601,635.0071,633.8601,634.7178,6859.0
2020-07-06 12:15:00,636.31,636.35,633.35,634.03,7927.0,634.5982,634.638,631.6461,632.3243,7927.0
2020-07-06 12:20:00,633.97,634.33,631.84,632.1,9450.0,632.2645,632.6235,630.1402,630.3995,9450.0
2020-07-06 12:25:00,632.17,633.12,631.59,632.6,3622.0,630.4693,631.4167,629.8909,630.8981,3622.0
2020-07-06 12:30:00,632.61,632.71,631.04,631.19,3078.0,630.9081,631.0078,629.3423,629.4919,3078.0
2020-07-06 12:35:00,631.65,632.56,630.88,631.3,4539.0,629.9507,630.8582,629.1828,629.6016,4539.0
2020-07-06 12:40:00,631.38,631.91,631.0,631.07,3008.0,629.6814,630.21,629.3024,629.3723,3008.0
2020-07-06 12:45:00,631.06,631.06,628.85,630.0,8589.0,629.3623,629.3623,627.1582,628.3051,8589.0
2020-07-06 12:50:00,630.03,630.71,629.03,629.17,3771.0,628.3351,629.0132,627.3377,627.4774,3771.0
2020-07-06 12:55:00,629.33,630.21,628.34,628.79,6923.0,627.6369,628.5146,626.6496,627.0984,6923.0
2020-07-06 13:00:00,628.9,629.55,628.23,628.23,3301.0,627.2081,627.8563,626.5399,626.5399,3301.0
2020-07-06 13:05:00,628.19,630.37,627.98,629.43,8025.0,626.5,628.6741,626.2906,627.7367,8025.0
2020-07-06 13:10:00,629.6,629.71,627.69,627.69,8394.0,627.9062,628.0159,626.0013,626.0013,8394.0
2020-07-06 13:15:00,628.18,628.25,627.0,627.14,7420.0,626.49,626.5598,625.3132,625.4528,7420.0
2020-07-06 13:20:00,627.23,627.58,626.62,627.37,7601.0,625.5426,625.8916,624.9342,625.6822,7601.0
2020-07-06 13:25:00,627.37,629.6,626.97,629.6,7806.0,625.6822,627.9062,625.2833,627.9062,7806.0
2020-07-06 13:30:00,629.63,629.63,628.87,629.0,11360.0,627.9361,627.9361,627.1782,627.3078,11360.0
2020-07-06 13:35:00,629.0,629.67,628.27,629.19,7544.0,627.3078,627.976,626.5798,627.4973,7544.0
2020-07-06 13:40:00,628.99,629.59,628.74,628.84,3717.0,627.2978,627.8962,627.0485,627.1483,3717.0
2020-07-06 13:45:00,628.91,629.37,627.75,628.11,6152.0,627.2181,627.6768,626.0612,626.4202,6152.0
2020-07-06 13:50:00,627.98,628.01,626.92,627.71,6338.0,626.2906,626.3205,625.2334,626.0213,6338.0
2020-07-06 13:55:00,627.57,628.27,627.52,627.82,1646.0,625.8817,626.5798,625.8318,626.131,1646.0
2020-07-06 14:00:00,627.66,627.71,626.86,627.04,5476.0,625.9714,626.0213,625.1736,625.3531,5476.0
2020-07-06 14:05:00,627.11,627.79,626.41,626.41,7073.0,625.4229,626.1011,624.7248,624.7248,7073.0
2020-07-06 14:10:00,626.76,627.42,626.76,626.98,3659.0,625.0738,625.7321,625.0738,625.2933,3659.0
2020-07-06 14:15:00,627.35,627.35,625.72,626.06,6109.0,625.6623,625.6623,624.0366,624.3757,6109.0
2020-07-06 14:20:00,625.97,626.87,625.97,626.63,2240.0,624.286,625.1836,624.286,624.9442,2240.0
2020-07-06 14:25:00,626.71,626.75,626.09,626.36,2818.0,625.024,625.0639,624.4057,624.6749,2818.0
2020-07-06 14:30:00,626.52,627.67,626.52,627.17,5478.0,624.8345,625.9814,624.8345,625.4827,5478.0
2020-07-06 14:35:00,627.44,627.7,627.3,627.43,3671.0,625.752,626.0113,625.6124,625.742,3671.0
2020-07-06 14:40:00,627.7,628.17,627.61,627.67,5178.0,626.0113,626.4801,625.9216,625.9814,5178.0
2020-07-06 14:45:00,627.69,629.06,627.69,628.35,5641.0,626.0013,627.3677,626.0013,626.6596,5641.0
2020-07-06 14:50:00,628.65,628.8,627.99,628.73,4334.0,626.9588,627.1084,626.3005,627.0385,4334.0
2020-07-06 14:55:00,628.64,628.64,627.9,627.9,3976.0,626.9488,626.9488,626.2108,626.2108,3976.0
2020-07-06 15:00:00,628.03,628.33,627.17,627.46,5118.0,626.3404,626.6396,625.4827,625.772,5118.0
2020-07-06 15:05:00,627.5,627.6,625.76,625.98,11882.0,625.8119,625.9116,624.0765,624.2959,11882.0
2020-07-06 15:10:00,625.93,627.86,625.92,626.83,6566.0,624.2461,626.1709,624.2361,625.1437,6566.0
2020-07-06 15:15:00,627.18,627.18,626.46,626.46,800.0,625.4927,625.4927,624.7747,624.7747,800.0
2020-07-06 15:20:00,626.43,626.43,625.47,625.82,5327.0,624.7447,624.7447,623.7873,624.1364,5327.0
2020-07-06 15:25:00,625.98,626.16,624.84,625.33,7675.0,624.2959,624.4755,623.159,623.6477,7675.0
2020-07-06 15:30:00,625.88,626.74,625.64,626.58,6341.0,624.1962,625.0539,623.9569,624.8943,6341.0
2020-07-06 15:35:00,626.62,629.36,626.5,628.02,13297.0,624.9342,627.6669,624.8145,626.3305,13297.0
2020-07-06 15:40:00,628.28,628.28,626.08,626.26,4450.0,626.5898,626.5898,624.3957,624.5752,4450.0
2020-07-06 15:45:00,626.27,626.62,626.2,626.47,5817.0,624.5852,624.9342,624.5154,624.7846,5817.0
2020-07-06 15:50:00,626.59,628.14,626.36,626.58,12649.0,624.9043,626.4501,624.6749,624.8943,12649.0
2020-07-06 15:55:00,626.81,627.04,625.91,626.76,15635.0,625.1237,625.3531,624.2261,625.0738,15635.0
2020-07-07 09:30:00,636.03,638.91,632.67,632.69,24318.0,634.3189,637.1912,630.9679,630.9879,24318.0
2020-07-07 09:35:00,632.75,633.27,628.23,630.38,12552.0,631.0477,631.5663,626.5399,628.6841,12552.0
2020-07-07 09:40:00,630.01,634.49,629.99,634.49,6372.0,628.3151,632.7831,628.2952,632.7831,6372.0
2020-07-07 09:45:00,634.27,638.45,634.01,636.99,25483.0,632.5636,636.7324,632.3043,635.2763,25483.0
2020-07-07 09:50:00,636.98,639.9,635.58,635.9,23308.0,635.2664,638.1785,633.8701,634.1893,23308.0
2020-07-07 09:55:00,635.79,640.0,635.79,639.37,22743.0,634.0796,638.2782,634.0796,637.6499,22743.0
2020-07-07 10:00:00,639.0,644.18,638.83,643.7,30023.0,637.2809,642.447,637.1114,641.9683,30023.0
2020-07-07 10:05:00,643.47,643.47,641.41,643.12,15154.0,641.7389,641.7389,639.6844,641.3898,15154.0
2020-07-07 10:10:00,643.09,649.0,641.81,647.99,86323.0,641.3599,647.254,640.0834,646.2467,86323.0
2020-07-07 10:15:00,647.0,649.0,646.42,648.22,19968.0,645.2594,647.254,644.681,646.4761,19968.0
2020-07-07 10:20:00,647.95,650.0,647.83,649.15,44898.0,646.2068,648.2513,646.0872,647.4036,44898.0
2020-07-07 10:25:00,649.69,649.81,648.0,649.25,13425.0,647.9422,648.0618,646.2567,647.5033,13425.0
2020-07-07 10:30:00,649.18,650.98,646.54,646.96,50288.0,647.4335,649.2287,644.8006,645.2195,50288.0
2020-07-07 10:35:00,647.47,650.0,645.0,649.81,12007.0,645.7281,648.2513,643.2648,648.0618,12007.0
2020-07-07 10:40:00,649.45,651.51,649.05,650.24,28999.0,647.7028,649.7573,647.3039,648.4907,28999.0
2020-07-07 10:45:00,649.78,650.6,648.75,649.41,9410.0,648.0319,648.8497,647.0047,647.6629,9410.0
2020-07-07 10:50:00,649.55,650.61,648.49,648.9,9059.0,647.8025,648.8597,646.7454,647.1543,9059.0
2020-07-07 10:55:00,648.8,648.8,645.36,648.12,7586.0,647.0546,647.0546,643.6238,646.3764,7586.0
2020-07-07 11:00:00,648.02,649.69,647.44,649.58,4439.0,646.2767,647.9422,645.6982,647.8325,4439.0
2020-07-07 11:05:00,650.0,650.66,649.46,650.32,10004.0,648.2513,648.9096,647.7128,648.5705,10004.0
2020-07-07 11:10:00,650.76,650.98,648.58,649.6,11430.0,649.0093,649.2287,646.8351,647.8524,11430.0
2020-07-07 11:15:00,649.37,649.72,648.37,648.57,7881.0,647.623,647.9721,646.6257,646.8252,7881.0
2020-07-07 11:20:00,649.16,651.65,649.16,651.0,16868.0,647.4136,649.8969,647.4136,649.2486,16868.0
2020-07-07 11:25:00,650.96,652.0,650.8,651.73,16881.0,649.2087,650.2459,649.0492,649.9767,16881.0
2020-07-07 11:30:00,651.74,653.38,651.03,651.43,14642.0,649.9866,651.6222,649.2786,649.6775,14642.0
2020-07-07 11:35:00,651.69,652.35,650.49,651.0,12152.0,649.9368,650.595,648.74,649.2486,12152.0
2020-07-07 11:40:00,650.94,651.22,650.18,650.6,5326.0,649.1888,649.468,648.4308,648.8497,5326.0
2020-07-07 11:45:00,650.99,651.78,650.48,651.38,4120.0,649.2387,650.0265,648.73,649.6276,4120.0
2020-07-07 11:50:00,651.49,653.42,651.49,653.42,5400.0,649.7373,651.6621,649.7373,651.6621,5400.0
2020-07-07 11:55:00,652.99,653.53,652.15,652.61,3677.0,651.2333,651.7718,650.3955,650.8543,3677.0
2020-07-07 12:00:00,652.6,653.37,650.73,650.74,3941.0,650.8443,651.6123,648.9794,648.9893,3941.0
2020-07-07 12:05:00,650.88,650.96,647.63,647.85,5398.0,649.129,649.2087,645.8877,646.1071,5398.0
2020-07-07 12:10:00,647.83,649.55,647.5,649.19,9608.0,646.0872,647.8025,645.7581,647.4435,9608.0
2020-07-07 12:15:00,648.8,648.97,648.05,648.72,7093.0,647.0546,647.2241,646.3066,646.9748,7093.0
2020-07-07 12:20:00,648.68,649.32,648.15,648.41,6060.0,646.9349,647.5732,646.4063,646.6656,6060.0
2020-07-07 12:25:00,648.5,648.5,647.66,648.38,4726.0,646.7554,646.7554,645.9176,646.6357,4726.0
2020-07-07 12:30:00,648.32,648.37,647.51,648.17,2200.0,646.5758,646.6257,645.768,646.4262,2200.0
2020-07-07 12:35:00,648.27,649.0,648.16,648.17,967.0,646.526,647.254,646.4163,646.4262,967.0
2020-07-07 12:40:00,648.17,648.17,647.3,647.52,3800.0,646.4262,646.4262,645.5586,645.778,3800.0
2020-07-07 12:45:00,647.33,647.39,646.49,647.17,2605.0,645.5885,645.6483,644.7508,645.4289,2605.0
2020-07-07 12:50:00,646.97,646.97,646.49,646.52,2300.0,645.2295,645.2295,644.7508,644.7807,2300.0
2020-07-07 12:55:00,646.3,647.16,646.19,646.92,6550.0,644.5613,645.419,644.4516,645.1796,6550.0
2020-07-07 13:00:00,646.6,646.81,645.88,646.52,2144.0,644.8605,645.0699,644.1424,644.7807,2144.0
2020-07-07 13:05:00,646.48,646.49,644.7,644.75,6457.0,644.7408,644.7508,642.9656,643.0155,6457.0
2020-07-07 13:10:00,644.71,645.85,644.7,645.85,5409.0,642.9756,644.1125,642.9656,644.1125,5409.0
2020-07-07 13:15:00,646.11,646.6,645.86,646.04,1700.0,644.3718,644.8605,644.1225,644.302,1700.0
2020-07-07 13:20:00,645.97,647.74,645.96,647.74,7266.0,644.2322,645.9974,644.2222,645.9974,7266.0
2020-07-07 13:25:00,647.68,648.99,647.16,648.47,3923.0,645.9376,647.244,645.419,646.7254,3923.0
2020-07-07 13:30:00,648.76,649.32,648.4,648.99,2812.0,647.0147,647.5732,646.6556,647.244,2812.0
2020-07-07 13:35:00,649.55,650.47,649.33,650.47,11111.0,647.8025,648.7201,647.5831,648.7201,11111.0
2020-07-07 13:40:00,650.24,650.46,649.63,649.88,3280.0,648.4907,648.7101,647.8823,648.1316,3280.0
2020-07-07 13:45:00,649.75,650.11,648.2,648.97,2750.0,648.002,648.361,646.4562,647.2241,2750.0
2020-07-07 13:50:00,649.22,649.8,648.83,648.84,2300.0,647.4734,648.0519,647.0845,647.0944,2300.0
2020-07-07 13:55:00,649.12,649.73,648.83,649.04,4108.0,647.3737,647.9821,647.0845,647.2939,4108.0
2020-07-07 14:00:00,649.35,649.7,648.79,649.42,3050.0,647.6031,647.9521,647.0446,647.6729,3050.0
2020-07-07 14:05:00,649.45,651.49,649.44,651.21,5622.0,647.7028,649.7373,647.6928,649.4581,5622.0
2020-07-07 14:10:00,651.47,652.99,651.16,651.8,13561.0,649.7174,651.2333,649.4082,650.0465,13561.0
2020-07-07 14:15:00,651.59,651.86,651.0,651.36,4905.0,649.837,650.1063,649.2486,649.6077,4905.0
2020-07-07 14:20:00,651.12,651.12,649.67,650.62,4416.0,649.3683,649.3683,647.9222,648.8697,4416.0
2020-07-07 14:25:00,651.02,651.02,649.71,649.71,6299.0,649.2686,649.2686,647.9621,647.9621,6299.0
2020-07-07 14:30:00,649.94,650.16,648.4,649.44,10314.0,648.1915,648.4109,646.6556,647.6928,10314.0
2020-07-07 14:35:00,649.77,649.77,648.25,648.63,10821.0,648.0219,648.0219,646.506,646.885,10821.0
2020-07-07 14:40:00,649.17,649.31,648.12,648.74,2100.0,647.4236,647.5632,646.3764,646.9947,2100.0
2020-07-07 14:45:00,649.19,649.32,648.75,648.87,2005.0,647.4435,647.5732,647.0047,647.1244,2005.0
2020-07-07 14:50:00,649.14,649.14,648.44,648.73,1550.0,647.3936,647.3936,646.6955,646.9847,1550.0
2020-07-07 14:55:00,648.54,649.51,648.15,648.92,3335.0,646.7953,647.7626,646.4063,647.1742,3335.0
2020-07-07 15:00:00,648.31,648.38,647.35,647.91,3450.0,646.5659,646.6357,645.6085,646.1669,3450.0
2020-07-07 15:05:00,647.53,648.48,647.09,647.09,3700.0,645.788,646.7354,645.3492,645.3492,3700.0
2020-07-07 15:10:00,647.16,647.44,645.6,645.91,6912.0,645.419,645.6982,643.8632,644.1723,6912.0
2020-07-07 15:15:00,645.5,645.78,644.61,645.49,9620.0,643.7634,644.0427,642.8758,643.7535,9620.0
2020-07-07 15:20:00,646.26,646.48,645.53,646.45,3873.0,644.5214,644.7408,643.7934,644.7109,3873.0
2020-07-07 15:25:00,646.19,646.19,644.91,645.06,3361.0,644.4516,644.4516,643.175,643.3246,3361.0
2020-07-07 15:30:00,645.07,645.97,644.61,645.91,8559.0,643.3346,644.2322,642.8758,644.1723,8559.0
2020-07-07 15:35:00,646.11,647.09,645.69,645.71,7401.0,644.3718,645.3492,643.9529,643.9729,7401.0
2020-07-07 15:40:00,645.86,646.16,644.12,644.55,8112.0,644.1225,644.4217,642.3871,642.816,8112.0
2020-07-07 15:45:00,644.0,644.96,640.01,640.69,15237.0,642.2675,643.2249,638.2882,638.9664,15237.0
2020-07-07 15:50:00,641.93,642.08,639.51,639.73,15191.0,640.203,640.3526,637.7895,638.009,15191.0
2020-07-07 15:55:00,639.48,641.29,639.1,640.4,23721.0,637.7596,639.5648,637.3807,638.6772,23721.0
2020-07-08 09:30:00,650.43,650.43,643.59,647.91,20954.0,648.6802,648.6802,641.8586,646.1669,20954.0
2020-07-08 09:35:00,649.81,649.81,644.25,645.0,8404.0,648.0618,648.0618,642.5168,643.2648,8404.0
2020-07-08 09:40:00,645.59,646.42,644.29,646.28,3750.0,643.8532,644.681,642.5567,644.5413,3750.0
2020-07-08 09:45:00,645.97,648.21,645.03,648.2,5144.0,644.2322,646.4661,643.2947,646.4562,5144.0
2020-07-08 09:50:00,647.35,648.94,646.76,647.73,4990.0,645.6085,647.1942,645.02,645.9874,4990.0
2020-07-08 09:55:00,647.5,648.89,646.52,648.89,9050.0,645.7581,647.1443,644.7807,647.1443,9050.0
2020-07-08 10:00:00,648.65,650.49,648.56,648.76,11975.0,646.905,648.74,646.8152,647.0147,11975.0
2020-07-08 10:05:00,648.91,648.99,647.64,648.42,2300.0,647.1643,647.244,645.8977,646.6756,2300.0
2020-07-08 10:10:00,648.37,649.32,645.39,646.98,3671.0,646.6257,647.5732,643.6537,645.2395,3671.0
2020-07-08 10:15:00,646.57,646.57,644.42,644.44,4799.0,644.8306,644.8306,642.6863,642.7063,4799.0
2020-07-08 10:20:00,644.17,645.21,644.0,644.0,3801.0,642.437,643.4742,642.2675,642.2675,3801.0
2020-07-08 10:25:00,643.65,643.99,641.89,641.9,4598.0,641.9184,642.2575,640.1631,640.1731,4598.0
2020-07-08 10:30:00,641.79,643.17,641.58,642.58,3800.0,640.0634,641.4397,639.854,640.8513,3800.0
2020-07-08 10:35:00,642.78,644.88,641.14,644.61,14110.0,641.0508,643.1451,639.4152,642.8758,14110.0
2020-07-08 10:40:00,645.08,645.79,643.62,644.06,2512.0,643.3446,644.0527,641.8885,642.3273,2512.0
2020-07-08 10:45:00,643.62,645.18,643.62,644.54,2100.0,641.8885,643.4443,641.8885,642.806,2100.0
2020-07-08 10:50:00,644.01,645.54,644.0,645.42,2067.0,642.2774,643.8033,642.2675,643.6836,2067.0
2020-07-08 10:55:00,644.26,644.35,643.76,643.94,1621.0,642.5268,642.6165,642.0281,642.2076,1621.0
2020-07-08 11:00:00,643.9,644.22,643.14,643.86,3603.0,642.1677,642.4869,641.4098,642.1278,3603.0
2020-07-08 11:05:00,643.06,643.07,638.87,639.7,8449.0,641.33,641.34,637.1513,637.979,8449.0
2020-07-08 11:10:00,639.0,641.53,638.89,640.97,2512.0,637.2809,639.8041,637.1712,639.2456,2512.0
2020-07-08 11:15:00,640.96,641.0,636.17,636.21,10761.0,639.2356,639.2755,634.4585,634.4984,10761.0
2020-07-08 11:20:00,636.88,637.3,632.42,634.38,8359.0,635.1666,635.5855,630.7186,632.6733,8359.0
2020-07-08 11:25:00,634.19,635.81,633.47,635.57,6381.0,632.4839,634.0995,631.7658,633.8601,6381.0
2020-07-08 11:30:00,635.91,637.14,635.46,635.85,4412.0,634.1992,635.4259,633.7504,634.1394,4412.0
2020-07-08 11:35:00,636.3,636.93,635.85,636.93,1200.0,634.5882,635.2165,634.1394,635.2165,1200.0
2020-07-08 11:40:00,636.84,636.86,635.27,635.78,7781.0,635.1267,635.1467,633.561,634.0696,7781.0
2020-07-08 11:45:00,636.39,636.62,636.0,636.51,2022.0,634.6779,634.9073,634.289,634.7976,2022.0
2020-07-08 11:50:00,636.25,636.7,634.5,635.37,4640.0,634.5383,634.9871,632.793,633.6607,4640.0
2020-07-08 11:55:00,635.78,636.95,635.78,636.95,2548.0,634.0696,635.2364,634.0696,635.2364,2548.0
2020-07-08 12:00:00,637.04,637.11,636.17,637.09,716.0,635.3262,635.396,634.4585,635.3761,716.0
2020-07-08 12:05:00,636.58,637.4,636.15,637.4,5450.0,634.8674,635.6852,634.4386,635.6852,5450.0
2020-07-08 12:10:00,637.33,637.45,636.88,636.88,800.0,635.6154,635.7351,635.1666,635.1666,800.0
2020-07-08 12:15:00,636.89,639.0,636.78,638.29,3627.0,635.1766,637.2809,635.0669,636.5728,3627.0
2020-07-08 12:20:00,638.02,638.65,638.02,638.59,2571.0,636.3036,636.9319,636.3036,636.872,2571.0
2020-07-08 12:25:00,638.87,640.0,638.86,639.58,3800.0,637.1513,638.2782,637.1413,637.8594,3800.0
2020-07-08 12:30:00,639.88,640.74,639.65,640.63,1531.0,638.1586,639.0162,637.9292,638.9065,1531.0
2020-07-08 12:35:00,640.31,641.45,640.31,641.42,2625.0,638.5874,639.7243,638.5874,639.6944,2625.0
2020-07-08 12:40:00,641.59,641.59,638.76,639.24,8154.0,639.864,639.864,637.0416,637.5203,8154.0
2020-07-08 12:45:00,639.53,640.89,639.53,640.56,2900.0,637.8095,639.1658,637.8095,638.8367,2900.0
2020-07-08 12:50:00,640.53,640.69,639.85,639.85,1450.0,638.8068,638.9664,638.1286,638.1286,1450.0
2020-07-08 12:55:00,640.0,640.71,639.96,640.71,1141.0,638.2782,638.9863,638.2383,638.9863,1141.0
2020-07-08 13:00:00,640.23,640.23,639.47,639.5,3372.0,638.5076,638.5076,637.7497,637.7796,3372.0
2020-07-08 13:05:00,639.4,640.36,639.4,640.36,4441.0,637.6798,638.6373,637.6798,638.6373,4441.0
2020-07-08 13:10:00,640.5,640.5,639.5,639.5,2000.0,638.7769,638.7769,637.7796,637.7796,2000.0
2020-07-08 13:15:00,639.56,639.92,639.48,639.57,1583.0,637.8394,638.1984,637.7596,637.8494,1583.0
2020-07-08 13:20:00,639.72,640.8,639.72,639.99,2500.0,637.999,639.0761,637.999,638.2683,2500.0
2020-07-08 13:25:00,639.76,639.76,638.3,638.3,5900.0,638.0389,638.0389,636.5828,636.5828,5900.0
2020-07-08 13:30:00,639.12,639.12,638.79,638.79,900.0,637.4006,637.4006,637.0715,637.0715,900.0
2020-07-08 13:35:00,639.06,639.62,638.75,639.62,1244.0,637.3408,637.8993,637.0316,637.8993,1244.0
2020-07-08 13:40:00,639.68,639.93,639.06,639.58,1513.0,637.9591,638.2084,637.3408,637.8594,1513.0
2020-07-08 13:45:00,639.58,639.58,637.74,638.41,4458.0,637.8594,637.8594,636.0243,636.6925,4458.0
2020-07-08 13:50:00,638.1,638.11,636.44,636.44,2441.0,636.3833,636.3933,634.7278,634.7278,2441.0
2020-07-08 13:55:00,636.08,636.08,634.62,635.71,2888.0,634.3688,634.3688,632.9127,633.9998,2888.0
2020-07-08 14:00:00,635.96,636.97,635.0,635.0,3111.0,634.2491,635.2564,633.2917,633.2917,3111.0
2020-07-08 14:05:00,635.48,635.76,635.0,635.0,3753.0,633.7704,634.0496,633.2917,633.2917,3753.0
2020-07-08 14:10:00,634.5,635.06,633.79,633.99,5370.0,632.793,633.3515,632.0849,632.2844,5370.0
2020-07-08 14:15:00,634.21,635.06,634.21,634.5,2138.0,632.5038,633.3515,632.5038,632.793,2138.0
2020-07-08 14:20:00,634.44,634.47,633.0,633.32,4580.0,632.7332,632.7631,631.2971,631.6162,4580.0
2020-07-08 14:25:00,633.42,634.25,633.35,633.82,4446.0,631.7159,632.5437,631.6461,632.1149,4446.0
2020-07-08 14:30:00,634.02,635.39,634.0,635.39,3200.0,632.3143,633.6806,632.2944,633.6806,3200.0
2020-07-08 14:35:00,635.0,636.34,634.79,636.05,1790.0,633.2917,634.6281,633.0822,634.3389,1790.0
2020-07-08 14:40:00,635.89,636.09,634.92,635.0,1550.0,634.1793,634.3787,633.2119,633.2917,1550.0
2020-07-08 14:45:00,635.35,635.86,634.73,634.88,2112.0,633.6407,634.1494,633.0224,633.172,2112.0
2020-07-08 14:50:00,634.83,635.2,634.55,634.55,1700.0,633.1221,633.4911,632.8429,632.8429,1700.0
2020-07-08 14:55:00,634.67,637.0,634.67,636.63,3400.0,632.9626,635.2863,632.9626,634.9173,3400.0
2020-07-08 15:00:00,636.83,637.44,636.79,637.33,2104.0,635.1168,635.7251,635.0769,635.6154,2104.0
2020-07-08 15:05:00,637.29,637.61,637.02,637.26,2795.0,635.5755,635.8947,635.3062,635.5456,2795.0
2020-07-08 15:10:00,637.49,638.09,637.47,638.06,4500.0,635.775,636.3734,635.755,636.3434,4500.0
2020-07-08 15:15:00,638.19,638.19,637.3,638.04,2873.0,636.4731,636.4731,635.5855,636.3235,2873.0
2020-07-08 15:20:00,637.91,638.5,637.66,638.16,1400.0,636.1939,636.7823,635.9445,636.4432,1400.0
2020-07-08 15:25:00,638.6,638.65,637.77,637.9,2800.0,636.882,636.9319,636.0542,636.1839,2800.0
2020-07-08 15:30:00,638.13,638.73,637.86,638.64,2000.0,636.4133,637.0116,636.144,636.9219,2000.0
2020-07-08 15:35:00,638.79,639.68,638.01,638.49,4771.0,637.0715,637.9591,636.2936,636.7723,4771.0
2020-07-08 15:40:00,638.37,639.15,638.37,638.62,1943.0,636.6526,637.4305,636.6526,636.9019,1943.0
2020-07-08 15:45:00,638.53,639.5,638.36,639.21,4944.0,636.8122,637.7796,636.6426,637.4904,4944.0
2020-07-08 15:50:00,639.36,639.6,638.47,639.39,10269.0,637.64,637.8793,636.7523,637.6699,10269.0
2020-07-08 15:55:00,639.29,640.43,639.29,640.33,14726.0,637.5701,638.7071,637.5701,638.6073,14726.0
2020-07-09 09:30:00,648.0,655.0,647.0,655.0,78397.0,646.2567,653.2379,645.2594,653.2379,78397.0
2020-07-09 09:35:00,655.02,655.93,648.75,649.3,19522.0,653.2578,654.1654,647.0047,647.5532,19522.0
2020-07-09 09:40:00,649.32,649.97,648.19,648.66,3575.0,647.5732,648.2214,646.4462,646.9149,3575.0
2020-07-09 09:45:00,649.51,651.54,648.37,651.54,6141.0,647.7626,649.7872,646.6257,649.7872,6141.0
2020-07-09 09:50:00,651.51,654.84,650.8,652.0,14895.0,649.7573,653.0783,649.0492,650.2459,14895.0
2020-07-09 09:55:00,652.66,653.34,650.5,650.5,3954.0,650.9042,651.5823,648.75,648.75,3954.0
2020-07-09 10:00:00,650.91,650.95,646.0,648.53,14765.0,649.1589,649.1988,644.2621,646.7853,14765.0
2020-07-09 10:05:00,646.26,648.0,645.66,645.67,6770.0,644.5214,646.2567,643.923,643.933,6770.0
2020-07-09 10:10:00,646.42,650.79,646.18,650.73,12160.0,644.681,649.0392,644.4416,648.9794,12160.0
2020-07-09 10:15:00,650.42,650.57,643.01,646.05,17200.0,648.6702,648.8198,641.2801,644.312,17200.0
2020-07-09 10:20:00,645.28,647.65,644.76,646.16,4150.0,643.544,645.9076,643.0254,644.4217,4150.0
2020-07-09 10:25:00,646.17,647.99,644.06,645.41,15739.0,644.4316,646.2467,642.3273,643.6737,15739.0
2020-07-09 10:30:00,644.65,646.88,644.64,646.27,6116.0,642.9157,645.1397,642.9057,644.5314,6116.0
2020-07-09 10:35:00,646.25,646.32,641.27,641.27,5303.0,644.5114,644.5812,639.5448,639.5448,5303.0
2020-07-09 10:40:00,641.56,642.07,639.22,639.88,11040.0,639.834,640.3427,637.5003,638.1586,11040.0
2020-07-09 10:45:00,639.97,640.48,637.91,640.11,7590.0,638.2483,638.7569,636.1939,638.3879,7590.0
2020-07-09 10:50:00,639.33,641.0,638.82,639.74,5748.0,637.61,639.2755,637.1014,638.0189,5748.0
2020-07-09 10:55:00,639.33,639.64,636.01,636.37,5303.0,637.61,637.9192,634.299,634.658,5303.0
2020-07-09 11:00:00,636.06,637.63,635.01,635.78,4971.0,634.3488,635.9146,633.3017,634.0696,4971.0
2020-07-09 11:05:00,636.22,637.7,635.01,637.28,6005.0,634.5084,635.9844,633.3017,635.5655,6005.0
2020-07-09 11:10:00,636.87,637.75,636.0,636.81,5765.0,635.1566,636.0343,634.289,635.0968,5765.0
2020-07-09 11:15:00,636.51,636.91,633.62,633.64,7490.0,634.7976,635.1965,631.9154,631.9353,7490.0
2020-07-09 11:20:00,634.11,635.15,631.0,631.16,10719.0,632.4041,633.4413,629.3024,629.462,10719.0
2020-07-09 11:25:00,631.32,633.91,629.0,633.21,25327.0,629.6216,632.2046,627.3078,631.5065,25327.0
2020-07-09 11:30:00,633.29,636.29,632.22,636.28,6775.0,631.5863,634.5782,630.5192,634.5682,6775.0
2020-07-09 11:35:00,636.77,636.77,633.79,634.06,9437.0,635.0569,635.0569,632.0849,632.3542,9437.0
2020-07-09 11:40:00,634.47,634.47,630.59,630.61,6410.0,632.7631,632.7631,628.8935,628.9135,6410.0
2020-07-09 11:45:00,630.93,633.94,630.34,632.8,2437.0,629.2326,632.2345,628.6442,631.0976,2437.0
2020-07-09 11:50:00,632.8,633.44,631.0,631.56,5429.0,631.0976,631.7359,629.3024,629.8609,5429.0
2020-07-09 11:55:00,631.69,632.13,630.99,632.0,2750.0,629.9906,630.4294,629.2925,630.2998,2750.0
2020-07-09 12:00:00,632.5,633.16,632.34,633.13,1579.0,630.7984,631.4566,630.6388,631.4267,1579.0
2020-07-09 12:05:00,632.84,635.0,632.84,633.5,8254.0,631.1375,633.2917,631.1375,631.7957,8254.0
2020-07-09 12:10:00,633.79,636.16,633.79,635.54,4737.0,632.0849,634.4486,632.0849,633.8302,4737.0
2020-07-09 12:15:00,635.31,637.79,635.16,637.79,4438.0,633.6008,636.0742,633.4512,636.0742,4438.0
2020-07-09 12:20:00,637.76,638.12,637.27,637.45,3760.0,636.0443,636.4033,635.5556,635.7351,3760.0
2020-07-09 12:25:00,637.69,639.68,637.08,637.81,8024.0,635.9744,637.9591,635.3661,636.0941,8024.0
2020-07-09 12:30:00,638.26,639.71,638.26,639.16,3295.0,636.5429,637.989,636.5429,637.4405,3295.0
2020-07-09 12:35:00,639.11,640.81,638.96,639.85,6095.0,637.3906,639.086,637.241,638.1286,6095.0
2020-07-09 12:40:00,640.11,641.18,640.02,641.09,3716.0,638.3879,639.4551,638.2982,639.3653,3716.0
2020-07-09 12:45:00,641.0,641.53,640.55,640.93,2322.0,639.2755,639.8041,638.8267,639.2057,2322.0
2020-07-09 12:50:00,640.8,641.29,640.69,641.18,1300.0,639.0761,639.5648,638.9664,639.4551,1300.0
2020-07-09 12:55:00,641.0,641.37,638.0,638.0,5416.0,639.2755,639.6445,636.2836,636.2836,5416.0
2020-07-09 13:00:00,637.5,638.55,636.88,637.24,6933.0,635.785,636.8321,635.1666,635.5257,6933.0
2020-07-09 13:05:00,637.38,637.94,636.43,637.93,1082.0,635.6653,636.2238,634.7178,636.2138,1082.0
2020-07-09 13:10:00,637.94,638.49,637.7,638.25,3200.0,636.2238,636.7723,635.9844,636.5329,3200.0
2020-07-09 13:15:00,638.04,638.59,636.87,636.87,2936.0,636.3235,636.872,635.1566,635.1566,2936.0
2020-07-09 13:20:00,636.87,637.38,635.77,637.38,4280.0,635.1566,635.6653,634.0596,635.6653,4280.0
2020-07-09 13:25:00,637.22,637.85,636.68,636.68,1226.0,635.5057,636.134,634.9672,634.9672,1226.0
2020-07-09 13:30:00,636.47,636.73,636.14,636.15,1200.0,634.7577,635.017,634.4286,634.4386,1200.0
2020-07-09 13:35:00,636.85,637.45,635.92,636.12,2000.0,635.1367,635.7351,634.2092,634.4087,2000.0
2020-07-09 13:40:00,636.31,637.8,636.3,637.68,9603.0,634.5982,636.0841,634.5882,635.9645,9603.0
2020-07-09 13:45:00,638.1,638.25,637.86,638.24,994.0,636.3833,636.5329,636.144,636.523,994.0
2020-07-09 13:50:00,638.01,638.87,637.76,638.83,3895.0,636.2936,637.1513,636.0443,637.1114,3895.0
2020-07-09 13:55:00,638.54,639.08,637.73,639.08,1309.0,636.8222,637.3607,636.0143,637.3607,1309.0
2020-07-09 14:00:00,638.4,639.38,638.39,638.9,2226.0,636.6825,637.6599,636.6726,637.1812,2226.0
2020-07-09 14:05:00,638.93,639.73,638.93,639.25,1529.0,637.2111,638.009,637.2111,637.5302,1529.0
2020-07-09 14:10:00,639.7,639.7,638.64,638.91,1950.0,637.979,637.979,636.9219,637.1912,1950.0
2020-07-09 14:15:00,638.75,639.31,637.73,639.04,3474.0,637.0316,637.5901,636.0143,637.3208,3474.0
2020-07-09 14:20:00,639.31,639.54,639.0,639.44,1700.0,637.5901,637.8195,637.2809,637.7197,1700.0
2020-07-09 14:25:00,639.29,639.69,639.05,639.41,1200.0,637.5701,637.9691,637.3308,637.6898,1200.0
2020-07-09 14:30:00,639.71,640.0,639.25,639.48,2790.0,637.989,638.2782,637.5302,637.7596,2790.0
2020-07-09 14:35:00,639.37,641.0,639.37,640.43,1800.0,637.6499,639.2755,637.6499,638.7071,1800.0
2020-07-09 14:40:00,640.38,640.39,639.5,639.5,6185.0,638.6572,638.6672,637.7796,637.7796,6185.0
2020-07-09 14:45:00,639.43,639.5,638.22,639.0,2896.0,637.7098,637.7796,636.503,637.2809,2896.0
2020-07-09 14:50:00,639.36,640.51,638.98,640.51,7400.0,637.64,638.7869,637.261,638.7869,7400.0
2020-07-09 14:55:00,640.75,641.99,640.61,641.84,7861.0,639.0262,640.2629,638.8866,640.1133,7861.0
2020-07-09 15:00:00,641.88,643.15,641.88,643.15,2145.0,640.1532,641.4198,640.1532,641.4198,2145.0
2020-07-09 15:05:00,642.79,642.84,641.08,641.74,5816.0,641.0607,641.1106,639.3553,640.0135,5816.0
2020-07-09 15:10:00,641.66,642.29,640.8,642.06,3762.0,639.9338,640.5621,639.0761,640.3327,3762.0
2020-07-09 15:15:00,642.39,642.39,639.94,640.97,3727.0,640.6618,640.6618,638.2184,639.2456,3727.0
2020-07-09 15:20:00,640.3,640.63,638.6,640.33,7464.0,638.5774,638.9065,636.882,638.6073,7464.0
2020-07-09 15:25:00,640.19,641.17,638.1,639.13,13887.0,638.4677,639.4451,636.3833,637.4106,13887.0
2020-07-09 15:30:00,638.67,639.1,636.77,638.24,4606.0,636.9518,637.3807,635.0569,636.523,4606.0
2020-07-09 15:35:00,637.68,639.03,636.55,638.42,13069.0,635.9645,637.3108,634.8375,636.7025,13069.0
2020-07-09 15:40:00,638.11,639.89,637.93,639.37,5029.0,636.3933,638.1685,636.2138,637.6499,5029.0
2020-07-09 15:45:00,639.36,641.88,639.16,640.6,12769.0,637.64,640.1532,637.4405,638.8766,12769.0
2020-07-09 15:50:00,640.48,642.0,640.02,642.0,17605.0,638.7569,640.2728,638.2982,640.2728,17605.0
2020-07-09 15:55:00,641.42,642.0,639.75,639.97,20257.0,639.6944,640.2728,638.0289,638.2483,20257.0
2020-07-10 09:30:00,638.4,639.99,626.65,626.65,19234.0,636.6825,638.2683,624.9641,624.9641,19234.0
2020-07-10 09:35:00,626.72,629.0,622.39,622.58,26083.0,625.034,627.3078,620.7156,620.9051,26083.0
2020-07-10 09:40:00,622.59,627.47,622.59,624.73,13050.0,620.9151,625.7819,620.9151,623.0493,13050.0
2020-07-10 09:45:00,624.32,627.63,624.01,626.98,14380.0,622.6404,625.9415,622.3312,625.2933,14380.0
2020-07-10 09:50:00,627.14,632.13,627.14,628.97,15371.0,625.4528,630.4294,625.4528,627.2779,15371.0
2020-07-10 09:55:00,629.15,632.5,628.89,629.56,5508.0,627.4574,630.7984,627.1981,627.8663,5508.0
2020-07-10 10:00:00,629.57,629.8,626.02,626.76,13121.0,627.8763,628.1057,624.3358,625.0738,13121.0
2020-07-10 10:05:00,626.95,627.85,626.77,627.22,6324.0,625.2633,626.1609,625.0838,625.5326,6324.0
2020-07-10 10:10:00,627.56,628.85,627.16,627.16,3300.0,625.8717,627.1582,625.4728,625.4728,3300.0
2020-07-10 10:15:00,627.48,627.49,625.52,625.72,14812.0,625.7919,625.8019,623.8372,624.0366,14812.0
2020-07-10 10:20:00,625.79,628.58,625.69,628.13,4587.0,624.1065,626.889,624.0067,626.4402,4587.0
2020-07-10 10:25:00,628.58,631.0,628.25,630.96,4172.0,626.889,629.3024,626.5598,629.2625,4172.0
2020-07-10 10:30:00,631.37,631.37,629.72,629.73,3150.0,629.6714,629.6714,628.0259,628.0359,3150.0
2020-07-10 10:35:00,629.74,630.15,629.01,629.11,1800.0,628.0458,628.4547,627.3178,627.4175,1800.0
2020-07-10 10:40:00,629.48,630.4,629.45,630.23,4100.0,627.7865,628.7041,627.7566,628.5345,4100.0
2020-07-10 10:45:00,630.24,630.24,627.87,628.2,4038.0,628.5445,628.5445,626.1809,626.51,4038.0
2020-07-10 10:50:00,628.23,628.23,626.7,628.0,3892.0,626.5399,626.5399,625.014,626.3105,3892.0
2020-07-10 10:55:00,628.59,628.6,626.16,627.33,3928.0,626.8989,626.9089,624.4755,625.6423,3928.0
2020-07-10 11:00:00,627.33,627.5,626.31,626.38,5521.0,625.6423,625.8119,624.6251,624.6949,5521.0
2020-07-10 11:05:00,626.0,626.72,625.92,626.71,2389.0,624.3159,625.034,624.2361,625.024,2389.0
2020-07-10 11:10:00,626.0,626.16,625.38,625.85,1800.0,624.3159,624.4755,623.6976,624.1663,1800.0
2020-07-10 11:15:00,625.92,626.52,625.6,626.52,1617.0,624.2361,624.8345,623.917,624.8345,1617.0
2020-07-10 11:20:00,626.11,626.26,624.99,625.2,11044.0,624.4256,624.5752,623.3086,623.518,11044.0
2020-07-10 11:25:00,625.0,625.21,624.16,624.43,4200.0,623.3186,623.528,622.4808,622.7501,4200.0
2020-07-10 11:30:00,624.67,624.7,624.21,624.4,2623.0,622.9895,623.0194,622.5307,622.7202,2623.0
2020-07-10 11:35:00,624.7,625.99,624.4,624.51,7640.0,623.0194,624.3059,622.7202,622.8299,7640.0
2020-07-10 11:40:00,624.35,625.89,624.35,625.89,2982.0,622.6703,624.2062,622.6703,624.2062,2982.0
2020-07-10 11:45:00,625.88,626.28,625.55,625.73,1916.0,624.1962,624.5951,623.8671,624.0466,1916.0
2020-07-10 11:50:00,625.86,625.88,624.77,624.89,3404.0,624.1763,624.1962,623.0892,623.2089,3404.0
2020-07-10 11:55:00,624.64,625.33,624.6,625.0,3960.0,622.9596,623.6477,622.9197,623.3186,3960.0
2020-07-10 12:00:00,625.16,625.83,623.51,623.51,12267.0,623.4782,624.1464,621.8326,621.8326,12267.0
2020-07-10 12:05:00,623.57,624.19,622.42,622.44,7087.0,621.8924,622.5108,620.7455,620.7655,7087.0
2020-07-10 12:10:00,622.95,623.71,622.85,623.5,2015.0,621.2741,622.0321,621.1744,621.8226,2015.0
2020-07-10 12:15:00,623.53,623.74,622.4,622.4,5033.0,621.8525,622.062,620.7256,620.7256,5033.0
2020-07-10 12:20:00,622.2,622.2,621.25,621.7,2742.0,620.5261,620.5261,619.5787,620.0275,2742.0
2020-07-10 12:25:00,621.86,623.12,621.81,622.58,4216.0,620.187,621.4436,620.1372,620.9051,4216.0
2020-07-10 12:30:00,622.53,623.37,622.2,623.37,1370.0,620.8552,621.693,620.5261,621.693,1370.0
2020-07-10 12:35:00,623.51,624.0,623.44,624.0,2297.0,621.8326,622.3213,621.7628,622.3213,2297.0
2020-07-10 12:40:00,623.67,624.18,623.54,624.0,2062.0,621.9922,622.5008,621.8625,622.3213,2062.0
2020-07-10 12:45:00,624.12,624.15,623.44,623.44,2022.0,622.441,622.4709,621.7628,621.7628,2022.0
2020-07-10 12:50:00,623.37,623.38,622.0,622.01,4226.0,621.693,621.7029,620.3267,620.3366,4226.0
2020-07-10 12:55:00,622.0,623.11,621.93,623.11,11024.0,620.3267,621.4337,620.2568,621.4337,11024.0
2020-07-10 13:00:00,622.66,623.64,622.66,623.03,1917.0,620.9849,621.9622,620.9849,621.3539,1917.0
2020-07-10 13:05:00,622.85,623.77,622.84,623.76,1442.0,621.1744,622.0919,621.1644,622.0819,1442.0
2020-07-10 13:10:00,623.66,625.0,623.58,624.81,2882.0,621.9822,623.3186,621.9024,623.1291,2882.0
2020-07-10 13:15:00,625.08,625.54,624.67,625.38,4006.0,623.3984,623.8571,622.9895,623.6976,4006.0
2020-07-10 13:20:00,625.27,626.0,625.16,625.48,3549.0,623.5879,624.3159,623.4782,623.7973,3549.0
2020-07-10 13:25:00,625.36,625.56,625.27,625.27,548.0,623.6776,623.8771,623.5879,623.5879,548.0
2020-07-10 13:30:00,625.28,625.83,623.69,624.05,3317.0,623.5978,624.1464,622.0121,622.3711,3317.0
2020-07-10 13:35:00,624.12,624.41,623.73,624.36,1600.0,622.441,622.7302,622.052,622.6803,1600.0
2020-07-10 13:40:00,624.46,625.0,624.11,624.55,1612.0,622.78,623.3186,622.431,622.8698,1612.0
2020-07-10 13:45:00,624.75,624.75,623.95,624.12,2300.0,623.0693,623.0693,622.2714,622.441,2300.0
2020-07-10 13:50:00,624.1,624.5,621.96,621.96,4544.0,622.421,622.8199,620.2868,620.2868,4544.0
2020-07-10 13:55:00,622.15,622.15,620.99,621.3,4491.0,620.4763,620.4763,619.3194,619.6285,4491.0
2020-07-10 14:00:00,621.3,621.5,620.81,621.0,3611.0,619.6285,619.828,619.1399,619.3293,3611.0
2020-07-10 14:05:00,620.81,622.0,619.87,621.25,7305.0,619.1399,620.3267,618.2024,619.5787,7305.0
2020-07-10 14:10:00,621.28,621.3,619.74,620.18,3881.0,619.6086,619.6285,618.0727,618.5116,3881.0
2020-07-10 14:15:00,620.17,620.36,619.23,619.82,2500.0,618.5016,618.6911,617.5641,618.1525,2500.0
2020-07-10 14:20:00,619.33,619.8,618.55,618.95,4873.0,617.6638,618.1326,616.8859,617.2849,4873.0
2020-07-10 14:25:00,618.85,619.17,618.37,618.54,3104.0,617.1851,617.5043,616.7064,616.876,3104.0
2020-07-10 14:30:00,618.46,620.58,618.27,620.58,6062.0,616.7962,618.9105,616.6067,618.9105,6062.0
2020-07-10 14:35:00,620.58,620.58,619.44,620.21,9239.0,618.9105,618.9105,617.7735,618.5415,9239.0
2020-07-10 14:40:00,620.32,621.14,619.21,619.28,6463.0,618.6512,619.469,617.5442,617.614,6463.0
2020-07-10 14:45:00,619.54,619.54,618.08,618.35,4784.0,617.8733,617.8733,616.4172,616.6865,4784.0
2020-07-10 14:50:00,618.68,618.94,618.21,618.21,7812.0,617.0156,617.2749,616.5468,616.5468,7812.0
2020-07-10 14:55:00,618.32,619.28,618.11,619.25,5376.0,616.6566,617.614,616.4471,617.5841,5376.0
2020-07-10 15:00:00,619.31,619.66,618.71,619.66,5278.0,617.6439,617.9929,617.0455,617.9929,5278.0
2020-07-10 15:05:00,619.76,620.26,619.31,619.88,8099.0,618.0927,618.5913,617.6439,618.2124,8099.0
2020-07-10 15:10:00,620.25,620.44,619.8,620.29,5406.0,618.5814,618.7709,618.1326,618.6213,5406.0
2020-07-10 15:15:00,620.13,620.13,618.98,619.09,5953.0,618.4617,618.4617,617.3148,617.4245,5953.0
2020-07-10 15:20:00,619.24,619.56,618.66,618.82,6938.0,617.5741,617.8932,616.9956,617.1552,6938.0
2020-07-10 15:25:00,618.76,619.07,618.0,618.03,8411.0,617.0954,617.4045,616.3374,616.3673,8411.0
2020-07-10 15:30:00,617.98,620.14,617.94,619.78,8469.0,616.3175,618.4717,616.2776,618.1126,8469.0
2020-07-10 15:35:00,619.94,620.98,619.76,620.0,9139.0,618.2722,619.3094,618.0927,618.332,9139.0
2020-07-10 15:40:00,619.68,620.45,619.42,620.18,8653.0,618.0129,618.7808,617.7536,618.5116,8653.0
2020-07-10 15:45:00,620.08,620.08,618.41,618.79,12696.0,618.4118,618.4118,616.7463,617.1253,12696.0
2020-07-10 15:50:00,618.91,622.0,618.91,621.47,25497.0,617.245,620.3267,617.245,619.7981,25497.0
2020-07-10 15:55:00,621.21,621.87,620.42,620.83,21892.0,619.5388,620.197,618.7509,619.1598,21892.0
2020-07-13 09:30:00,623.67,625.68,619.0,620.0,20219.0,621.9922,623.9968,617.3347,618.332,20219.0
2020-07-13 09:35:00,622.34,623.95,620.28,623.95,8464.0,620.6657,622.2714,618.6113,622.2714,8464.0
2020-07-13 09:40:00,623.12,624.0,621.5,623.0,6775.0,621.4436,622.3213,619.828,621.324,6775.0
2020-07-13 09:45:00,623.0,623.69,622.12,622.52,7470.0,621.324,622.0121,620.4463,620.8453,7470.0
2020-07-13 09:50:00,623.24,626.02,622.87,626.01,6385.0,621.5633,624.3358,621.1943,624.3259,6385.0
2020-07-13 09:55:00,627.67,629.15,626.05,627.49,8921.0,625.9814,627.4574,624.3658,625.8019,8921.0
2020-07-13 10:00:00,625.45,627.98,625.45,627.98,6099.0,623.7674,626.2906,623.7674,626.2906,6099.0
2020-07-13 10:05:00,627.96,628.5,626.59,626.59,2711.0,626.2706,626.8092,624.9043,624.9043,2711.0
2020-07-13 10:10:00,626.82,628.0,625.9,625.9,6872.0,625.1337,626.3105,624.2162,624.2162,6872.0
2020-07-13 10:15:00,625.77,626.44,623.97,624.0,4202.0,624.0865,624.7547,622.2914,622.3213,4202.0
2020-07-13 10:20:00,623.96,624.5,623.43,623.5,2741.0,622.2814,622.8199,621.7528,621.8226,2741.0
2020-07-13 10:25:00,623.45,627.0,623.26,627.0,5913.0,621.7728,625.3132,621.5833,625.3132,5913.0
2020-07-13 10:30:00,625.68,626.52,624.89,625.45,2588.0,623.9968,624.8345,623.2089,623.7674,2588.0
2020-07-13 10:35:00,626.54,627.0,625.71,626.85,1314.0,624.8544,625.3132,624.0267,625.1636,1314.0
2020-07-13 10:40:00,626.65,627.25,626.01,626.34,2319.0,624.9641,625.5625,624.3259,624.655,2319.0
2020-07-13 10:45:00,626.32,626.83,625.76,626.83,2110.0,624.635,625.1437,624.0765,625.1437,2110.0
2020-07-13 10:50:00,627.0,627.12,626.21,626.22,2330.0,625.3132,625.4329,624.5253,624.5353,2330.0
2020-07-13 10:55:00,625.75,627.47,625.75,627.47,2964.0,624.0666,625.7819,624.0666,625.7819,2964.0
2020-07-13 11:00:00,626.76,628.52,626.76,627.68,5759.0,625.0738,626.8291,625.0738,625.9914,5759.0
2020-07-13 11:05:00,627.58,628.29,627.58,628.1,1500.0,625.8916,626.5997,625.8916,626.4102,1500.0
2020-07-13 11:10:00,627.91,629.47,627.77,629.47,2177.0,626.2208,627.7766,626.0811,627.7766,2177.0
2020-07-13 11:15:00,629.21,630.81,629.21,630.42,4978.0,627.5173,629.113,627.5173,628.724,4978.0
2020-07-13 11:20:00,630.03,630.41,628.92,629.14,5788.0,628.3351,628.714,627.228,627.4474,5788.0
2020-07-13 11:25:00,628.91,631.62,628.91,631.62,3561.0,627.2181,629.9208,627.2181,629.9208,3561.0
2020-07-13 11:30:00,631.21,631.62,630.0,630.43,6241.0,629.5119,629.9208,628.3051,628.734,6241.0
2020-07-13 11:35:00,630.31,630.77,630.3,630.77,700.0,628.6143,629.0731,628.6043,629.0731,700.0
2020-07-13 11:40:00,631.0,631.81,630.75,631.48,3307.0,629.3024,630.1103,629.0531,629.7812,3307.0
2020-07-13 11:45:00,630.91,630.98,630.09,630.43,1500.0,629.2127,629.2825,628.3949,628.734,1500.0
2020-07-13 11:50:00,630.49,630.75,629.88,630.75,2399.0,628.7938,629.0531,628.1855,629.0531,2399.0
2020-07-13 11:55:00,630.04,630.76,629.5,629.77,2847.0,628.345,629.0631,627.8065,628.0758,2847.0
2020-07-13 12:00:00,630.05,631.01,629.5,631.01,8842.0,628.355,629.3124,627.8065,629.3124,8842.0
2020-07-13 12:05:00,631.0,632.5,630.87,632.4,5217.0,629.3024,630.7984,629.1728,630.6987,5217.0
2020-07-13 12:10:00,632.22,632.22,630.79,631.09,1450.0,630.5192,630.5192,629.093,629.3922,1450.0
2020-07-13 12:15:00,631.54,631.97,631.21,631.97,2641.0,629.841,630.2698,629.5119,630.2698,2641.0
2020-07-13 12:20:00,631.77,633.09,631.77,633.09,2577.0,630.0704,631.3868,630.0704,631.3868,2577.0
2020-07-13 12:25:00,633.13,633.26,632.62,632.93,1100.0,631.4267,631.5564,630.9181,631.2272,1100.0
2020-07-13 12:30:00,632.4,632.62,631.95,632.31,11176.0,630.6987,630.9181,630.2499,630.6089,11176.0
2020-07-13 12:35:00,632.41,633.84,632.4,633.38,2666.0,630.7086,632.1348,630.6987,631.676,2666.0
2020-07-13 12:40:00,633.58,633.58,632.52,632.81,3167.0,631.8755,631.8755,630.8184,631.1076,3167.0
2020-07-13 12:45:00,632.98,633.26,632.72,632.8,1837.0,631.2771,631.5564,631.0178,631.0976,1837.0
2020-07-13 12:50:00,632.92,633.29,632.58,632.92,2458.0,631.2173,631.5863,630.8782,631.2173,2458.0
2020-07-13 12:55:00,632.89,633.82,632.0,632.0,5060.0,631.1874,632.1149,630.2998,630.2998,5060.0
2020-07-13 13:00:00,631.83,631.83,630.74,631.21,3419.0,630.1302,630.1302,629.0431,629.5119,3419.0
2020-07-13 13:05:00,630.18,630.41,630.0,630.0,3302.0,628.4846,628.714,628.3051,628.3051,3302.0
2020-07-13 13:10:00,629.59,629.59,628.73,628.96,1630.0,627.8962,627.8962,627.0385,627.2679,1630.0
2020-07-13 13:15:00,629.02,630.0,629.02,630.0,900.0,627.3278,628.3051,627.3278,628.3051,900.0
2020-07-13 13:20:00,629.6,630.15,629.29,629.9,2267.0,627.9062,628.4547,627.597,628.2054,2267.0
2020-07-13 13:25:00,629.56,632.24,629.56,632.03,2400.0,627.8663,630.5391,627.8663,630.3297,2400.0
2020-07-13 13:30:00,631.74,632.13,631.38,631.94,2992.0,630.0405,630.4294,629.6814,630.2399,2992.0
2020-07-13 13:35:00,631.93,632.06,631.39,631.79,1200.0,630.2299,630.3596,629.6914,630.0903,1200.0
2020-07-13 13:40:00,631.26,631.69,631.0,631.14,2120.0,629.5617,629.9906,629.3024,629.4421,2120.0
2020-07-13 13:45:00,631.34,631.7,630.31,630.31,2063.0,629.6415,630.0006,628.6143,628.6143,2063.0
2020-07-13 13:50:00,630.7,630.86,630.43,630.73,1559.0,629.0032,629.1628,628.734,629.0332,1559.0
2020-07-13 13:55:00,631.33,631.4,630.87,631.22,2450.0,629.6316,629.7014,629.1728,629.5218,2450.0
2020-07-13 14:00:00,631.24,631.35,629.23,629.54,2510.0,629.5418,629.6515,627.5372,627.8464,2510.0
2020-07-13 14:05:00,630.07,630.25,629.02,629.7,11332.0,628.3749,628.5545,627.3278,628.0059,11332.0
2020-07-13 14:10:00,629.57,629.84,627.53,627.67,5227.0,627.8763,628.1456,625.8418,625.9814,5227.0
2020-07-13 14:15:00,628.17,628.26,626.56,627.39,2400.0,626.4801,626.5698,624.8744,625.7022,2400.0
2020-07-13 14:20:00,626.41,627.43,625.05,625.51,2530.0,624.7248,625.742,623.3684,623.8272,2530.0
2020-07-13 14:25:00,625.54,626.67,623.62,623.75,6488.0,623.8571,624.9841,621.9423,622.0719,6488.0
2020-07-13 14:30:00,623.67,624.46,622.19,622.95,4381.0,621.9922,622.78,620.5161,621.2741,4381.0
2020-07-13 14:35:00,623.41,623.88,622.01,623.65,4250.0,621.7329,622.2016,620.3366,621.9722,4250.0
2020-07-13 14:40:00,624.19,626.49,624.17,625.0,4291.0,622.5108,624.8046,622.4908,623.3186,4291.0
2020-07-13 14:45:00,625.5,625.56,623.22,624.51,7796.0,623.8172,623.8771,621.5434,622.8299,7796.0
2020-07-13 14:50:00,624.3,625.28,624.3,625.03,6247.0,622.6205,623.5978,622.6205,623.3485,6247.0
2020-07-13 14:55:00,624.99,625.2,623.64,623.64,2514.0,623.3086,623.518,621.9622,621.9622,2514.0
2020-07-13 15:00:00,624.08,624.08,622.28,622.88,3440.0,622.4011,622.4011,620.6059,621.2043,3440.0
2020-07-13 15:05:00,622.04,622.04,620.2,620.2,2747.0,620.3665,620.3665,618.5315,618.5315,2747.0
2020-07-13 15:10:00,620.21,620.51,618.14,620.18,5187.0,618.5415,618.8407,616.477,618.5116,5187.0
2020-07-13 15:15:00,619.73,620.47,619.14,619.61,4336.0,618.0628,618.8008,617.4743,617.9431,4336.0
2020-07-13 15:20:00,619.64,620.79,619.0,619.0,5155.0,617.973,619.1199,617.3347,617.3347,5155.0
2020-07-13 15:25:00,619.22,619.72,618.55,618.56,3551.0,617.5541,618.0528,616.8859,616.8959,3551.0
2020-07-13 15:30:00,618.73,619.37,615.85,616.27,8561.0,617.0655,617.7037,614.1932,614.6121,8561.0
2020-07-13 15:35:00,617.19,617.19,615.63,615.93,6052.0,615.5296,615.5296,613.9738,614.273,6052.0
2020-07-13 15:40:00,615.57,619.11,615.57,618.78,8476.0,613.914,617.4444,613.914,617.1153,8476.0
2020-07-13 15:45:00,618.94,618.94,616.38,616.66,11138.0,617.2749,617.2749,614.7218,615.001,11138.0
2020-07-13 15:50:00,617.02,617.24,614.11,614.84,15299.0,615.3601,615.5795,612.4579,613.1859,15299.0
2020-07-13 15:55:00,614.64,616.97,614.43,614.92,25157.0,612.9865,615.3102,612.777,613.2657,25157.0
2020-07-14 09:30:00,615.58,618.0,612.2,614.0,17939.0,613.9239,616.3374,610.553,612.3482,17939.0
2020-07-14 09:35:00,615.86,618.91,613.97,618.37,2362.0,614.2032,617.245,612.3183,616.7064,2362.0
2020-07-14 09:40:00,618.24,621.56,618.23,620.67,2748.0,616.5768,619.8878,616.5668,619.0002,2748.0
2020-07-14 09:45:00,621.35,622.17,620.89,622.16,4705.0,619.6784,620.4962,619.2196,620.4862,4705.0
2020-07-14 09:50:00,620.99,622.14,616.8,616.98,8415.0,619.3194,620.4663,615.1406,615.3202,8415.0
2020-07-14 09:55:00,617.11,617.43,614.47,616.85,8392.0,615.4498,615.7689,612.8169,615.1905,8392.0
2020-07-14 10:00:00,616.85,617.41,615.0,615.06,3962.0,615.1905,615.749,613.3455,613.4053,3962.0
2020-07-14 10:05:00,615.0,616.13,613.74,615.04,5522.0,613.3455,614.4724,612.0889,613.3854,5522.0
2020-07-14 10:10:00,614.37,615.32,613.8,615.07,3011.0,612.7172,613.6646,612.1487,613.4153,3011.0
2020-07-14 10:15:00,615.07,618.54,614.73,618.54,5000.0,613.4153,616.876,613.0762,616.876,5000.0
2020-07-14 10:20:00,617.33,620.25,617.32,619.11,3202.0,615.6692,618.5814,615.6592,617.4444,3202.0
2020-07-14 10:25:00,619.25,620.06,616.97,618.55,3871.0,617.5841,618.3919,615.3102,616.8859,3871.0
2020-07-14 10:30:00,618.0,619.37,617.63,618.46,1714.0,616.3374,617.7037,615.9684,616.7962,1714.0
2020-07-14 10:35:00,618.54,618.75,616.16,617.28,4870.0,616.876,617.0854,614.5024,615.6194,4870.0
2020-07-14 10:40:00,617.98,620.14,617.98,619.82,1190.0,616.3175,618.4717,616.3175,618.1525,1190.0
2020-07-14 10:45:00,619.69,623.29,619.47,622.69,5200.0,618.0229,621.6132,617.8035,621.0148,5200.0
2020-07-14 10:50:00,623.54,625.5,623.52,624.86,8391.0,621.8625,623.8172,621.8426,623.179,8391.0
2020-07-14 10:55:00,624.23,624.99,623.91,624.77,5957.0,622.5507,623.3086,622.2315,623.0892,5957.0
2020-07-14 11:00:00,624.6,624.86,623.41,624.59,2441.0,622.9197,623.179,621.7329,622.9097,2441.0
2020-07-14 11:05:00,622.76,623.76,621.68,622.84,1652.0,621.0846,622.0819,620.0075,621.1644,1652.0
2020-07-14 11:10:00,623.68,627.13,623.67,626.46,4816.0,622.0021,625.4429,621.9922,624.7747,4816.0
2020-07-14 11:15:00,626.81,628.76,625.44,627.92,3619.0,625.1237,627.0685,623.7574,626.2307,3619.0
2020-07-14 11:20:00,628.34,629.66,627.71,629.13,3544.0,626.6496,627.966,626.0213,627.4375,3544.0
2020-07-14 11:25:00,629.23,629.44,628.33,629.08,2400.0,627.5372,627.7466,626.6396,627.3876,2400.0
2020-07-14 11:30:00,628.45,629.75,628.43,629.75,2266.0,626.7593,628.0558,626.7394,628.0558,2266.0
2020-07-14 11:35:00,629.63,630.25,628.77,628.77,4090.0,627.9361,628.5545,627.0784,627.0784,4090.0
2020-07-14 11:40:00,628.72,630.09,628.61,628.61,1875.0,627.0286,628.3949,626.9189,626.9189,1875.0
2020-07-14 11:45:00,628.82,628.96,627.48,628.61,2000.0,627.1283,627.2679,625.7919,626.9189,2000.0
2020-07-14 11:50:00,628.39,628.68,627.93,627.93,1050.0,626.6995,626.9887,626.2407,626.2407,1050.0
2020-07-14 11:55:00,628.0,628.71,627.74,628.71,700.0,626.3105,627.0186,626.0512,627.0186,700.0
2020-07-14 12:00:00,629.0,630.0,627.86,629.97,1955.0,627.3078,628.3051,626.1709,628.2752,1955.0
2020-07-14 12:05:00,628.46,629.01,627.96,628.55,1093.0,626.7693,627.3178,626.2706,626.859,1093.0
2020-07-14 12:10:00,628.94,628.94,628.0,628.18,1200.0,627.248,627.248,626.3105,626.49,1200.0
2020-07-14 12:15:00,629.23,632.3,629.22,632.3,7292.0,627.5372,630.5989,627.5272,630.5989,7292.0
2020-07-14 12:20:00,631.93,633.5,631.93,632.55,2239.0,630.2299,631.7957,630.2299,630.8483,2239.0
2020-07-14 12:25:00,632.56,632.56,631.32,631.47,3250.0,630.8582,630.8582,629.6216,629.7712,3250.0
2020-07-14 12:30:00,631.21,632.24,631.21,631.38,1832.0,629.5119,630.5391,629.5119,629.6814,1832.0
2020-07-14 12:35:00,631.38,632.75,631.37,632.21,2206.0,629.6814,631.0477,629.6714,630.5092,2206.0
2020-07-14 12:40:00,631.94,632.04,630.06,630.06,2559.0,630.2399,630.3396,628.365,628.365,2559.0
2020-07-14 12:45:00,631.12,633.18,631.11,631.48,7660.0,629.4221,631.4766,629.4121,629.7812,7660.0
2020-07-14 12:50:00,631.27,631.28,629.57,629.67,3275.0,629.5717,629.5817,627.8763,627.976,3275.0
2020-07-14 12:55:00,629.59,630.0,629.24,629.54,12280.0,627.8962,628.3051,627.5472,627.8464,12280.0
2020-07-14 13:00:00,629.86,630.36,628.1,628.19,6059.0,628.1655,628.6642,626.4102,626.5,6059.0
2020-07-14 13:05:00,627.44,628.14,627.44,628.1,949.0,625.752,626.4501,625.752,626.4102,949.0
2020-07-14 13:10:00,628.56,629.24,628.25,629.24,656.0,626.869,627.5472,626.5598,627.5472,656.0
2020-07-14 13:15:00,629.12,629.54,629.0,629.25,1440.0,627.4275,627.8464,627.3078,627.5571,1440.0
2020-07-14 13:20:00,629.59,630.56,629.59,629.98,700.0,627.8962,628.8636,627.8962,628.2852,700.0
2020-07-14 13:25:00,630.38,631.0,630.16,630.79,3513.0,628.6841,629.3024,628.4647,629.093,3513.0
2020-07-14 13:30:00,630.52,632.0,630.52,631.17,3158.0,628.8237,630.2998,628.8237,629.472,3158.0
2020-07-14 13:35:00,630.95,632.2,630.68,632.04,4506.0,629.2526,630.4992,628.9833,630.3396,4506.0
2020-07-14 13:40:00,632.33,632.5,631.72,632.5,1914.0,630.6289,630.7984,630.0205,630.7984,1914.0
2020-07-14 13:45:00,632.35,632.63,632.04,632.07,2270.0,630.6488,630.9281,630.3396,630.3696,2270.0
2020-07-14 13:50:00,632.42,632.67,631.58,631.92,1620.0,630.7186,630.9679,629.8809,630.22,1620.0
2020-07-14 13:55:00,631.76,632.54,630.15,630.49,1700.0,630.0604,630.8383,628.4547,628.7938,1700.0
2020-07-14 14:00:00,630.95,631.52,630.0,630.98,3046.0,629.2526,629.821,628.3051,629.2825,3046.0
2020-07-14 14:05:00,631.0,631.62,631.0,631.26,1600.0,629.3024,629.9208,629.3024,629.5617,1600.0
2020-07-14 14:10:00,631.97,633.0,631.77,632.89,6111.0,630.2698,631.2971,630.0704,631.1874,6111.0
2020-07-14 14:15:00,633.04,635.0,632.82,635.0,5280.0,631.337,633.2917,631.1175,633.2917,5280.0
2020-07-14 14:20:00,634.93,635.72,634.87,635.51,5713.0,633.2219,634.0097,633.162,633.8003,5713.0
2020-07-14 14:25:00,635.48,636.6,635.05,636.6,7945.0,633.7704,634.8874,633.3415,634.8874,7945.0
2020-07-14 14:30:00,636.9,637.7,636.66,637.61,9085.0,635.1866,635.9844,634.9472,635.8947,9085.0
2020-07-14 14:35:00,637.64,638.0,636.93,637.38,7365.0,635.9246,636.2836,635.2165,635.6653,7365.0
2020-07-14 14:40:00,637.54,639.34,637.33,639.07,6078.0,635.8248,637.62,635.6154,637.3507,6078.0
2020-07-14 14:45:00,638.64,640.06,638.49,638.49,9622.0,636.9219,638.3381,636.7723,636.7723,9622.0
2020-07-14 14:50:00,638.21,639.18,638.12,638.49,8709.0,636.493,637.4604,636.4033,636.7723,8709.0
2020-07-14 14:55:00,638.93,640.98,638.85,638.85,9195.0,637.2111,639.2556,637.1313,637.1313,9195.0
2020-07-14 15:00:00,639.4,639.65,634.06,634.06,5960.0,637.6798,637.9292,632.3542,632.3542,5960.0
2020-07-14 15:05:00,634.73,635.45,634.0,635.09,2796.0,633.0224,633.7405,632.2944,633.3814,2796.0
2020-07-14 15:10:00,635.56,636.78,635.22,636.12,8056.0,633.8502,635.0669,633.5111,634.4087,8056.0
2020-07-14 15:15:00,636.43,637.18,634.37,634.5,12979.0,634.7178,635.4658,632.6634,632.793,12979.0
2020-07-14 15:20:00,635.01,639.0,634.61,638.68,6705.0,633.3017,637.2809,632.9027,636.9618,6705.0
2020-07-14 15:25:00,639.11,640.59,638.57,639.2,12894.0,637.3906,638.8666,636.8521,637.4804,12894.0
2020-07-14 15:30:00,639.21,640.53,638.49,638.73,11976.0,637.4904,638.8068,636.7723,637.0116,11976.0
2020-07-14 15:35:00,638.94,640.5,638.65,640.5,11618.0,637.2211,638.7769,636.9319,638.7769,11618.0
2020-07-14 15:40:00,639.96,641.63,639.65,641.0,14159.0,638.2383,639.9038,637.9292,639.2755,14159.0
2020-07-14 15:45:00,641.04,642.63,640.86,642.37,16615.0,639.3154,640.9012,639.1359,640.6419,16615.0
2020-07-14 15:50:00,642.67,644.34,642.67,643.53,21157.0,640.941,642.6066,640.941,641.7987,21157.0
2020-07-14 15:55:00,643.32,643.72,638.93,640.77,52757.0,641.5893,641.9882,637.2111,639.0462,52757.0
2020-07-15 09:30:00,641.99,644.74,631.59,632.4,17564.0,640.2629,643.0055,629.8909,630.6987,17564.0
2020-07-15 09:35:00,632.01,634.91,630.5,632.49,5613.0,630.3097,633.2019,628.8038,630.7884,5613.0
2020-07-15 09:40:00,631.91,638.43,631.91,638.43,6168.0,630.21,636.7125,630.21,636.7125,6168.0
2020-07-15 09:45:00,636.06,636.3,630.15,631.76,6256.0,634.3488,634.5882,628.4547,630.0604,6256.0
2020-07-15 09:50:00,632.15,633.78,630.97,633.16,4645.0,630.4493,632.075,629.2725,631.4566,4645.0
2020-07-15 09:55:00,633.64,634.39,629.09,631.86,4560.0,631.9353,632.6833,627.3976,630.1601,4560.0
2020-07-15 10:00:00,632.82,634.34,632.1,633.38,4644.0,631.1175,632.6335,630.3995,631.676,4644.0
2020-07-15 10:05:00,634.49,638.84,634.3,636.42,4002.0,632.7831,637.1213,632.5936,634.7079,4002.0
2020-07-15 10:10:00,635.67,636.24,633.5,634.74,7723.0,633.9599,634.5283,631.7957,633.0324,7723.0
2020-07-15 10:15:00,634.93,634.93,632.88,633.2,2219.0,633.2219,633.2219,631.1774,631.4965,2219.0
2020-07-15 10:20:00,634.28,634.34,633.82,633.89,1260.0,632.5736,632.6335,632.1149,632.1847,1260.0
2020-07-15 10:25:00,634.26,634.91,633.2,634.28,2097.0,632.5537,633.2019,631.4965,632.5736,2097.0
2020-07-15 10:30:00,634.3,634.69,633.23,633.43,3430.0,632.5936,632.9825,631.5264,631.7259,3430.0
2020-07-15 10:35:00,633.98,636.8,633.98,636.43,3000.0,632.2744,635.0868,632.2744,634.7178,3000.0
2020-07-15 10:40:00,636.43,636.92,634.3,635.0,7090.0,634.7178,635.2065,632.5936,633.2917,7090.0
2020-07-15 10:45:00,636.19,636.94,635.06,636.77,2991.0,634.4785,635.2265,633.3515,635.0569,2991.0
2020-07-15 10:50:00,636.55,637.81,635.62,636.37,5092.0,634.8375,636.0941,633.91,634.658,5092.0
2020-07-15 10:55:00,636.98,636.98,632.9,632.9,5092.0,635.2664,635.2664,631.1973,631.1973,5092.0
2020-07-15 11:00:00,632.57,634.5,632.57,632.81,3069.0,630.8682,632.793,630.8682,631.1076,3069.0
2020-07-15 11:05:00,633.52,633.87,632.25,633.67,2062.0,631.8157,632.1647,630.5491,631.9653,2062.0
2020-07-15 11:10:00,633.37,634.44,633.37,634.39,300.0,631.6661,632.7332,631.6661,632.6833,300.0
2020-07-15 11:15:00,633.6,634.5,632.92,633.74,6075.0,631.8954,632.793,631.2173,632.0351,6075.0
2020-07-15 11:20:00,634.16,634.21,630.55,630.55,4074.0,632.4539,632.5038,628.8537,628.8537,4074.0
2020-07-15 11:25:00,631.67,633.64,631.67,633.64,1769.0,629.9706,631.9353,629.9706,631.9353,1769.0
2020-07-15 11:30:00,633.36,633.36,632.01,632.76,1000.0,631.6561,631.6561,630.3097,631.0577,1000.0
2020-07-15 11:35:00,631.74,632.0,628.49,628.72,3550.0,630.0405,630.2998,626.7992,627.0286,3550.0
2020-07-15 11:40:00,628.93,629.44,626.57,627.17,2828.0,627.238,627.7466,624.8844,625.4827,2828.0
2020-07-15 11:45:00,626.62,628.35,626.5,628.35,1345.0,624.9342,626.6596,624.8145,626.6596,1345.0
2020-07-15 11:50:00,627.28,630.36,627.28,630.36,1700.0,625.5924,628.6642,625.5924,628.6642,1700.0
2020-07-15 11:55:00,630.99,630.99,628.61,628.61,4793.0,629.2925,629.2925,626.9189,626.9189,4793.0
2020-07-15 12:00:00,628.81,630.0,628.39,629.0,4500.0,627.1183,628.3051,626.6995,627.3078,4500.0
2020-07-15 12:05:00,629.88,633.11,629.88,633.11,2187.0,628.1855,631.4068,628.1855,631.4068,2187.0
2020-07-15 12:10:00,630.42,631.37,630.34,630.96,804.0,628.724,629.6714,628.6442,629.2625,804.0
2020-07-15 12:15:00,631.71,633.38,631.71,633.38,2800.0,630.0105,631.676,630.0105,631.676,2800.0
2020-07-15 12:20:00,633.0,633.88,632.62,632.94,1950.0,631.2971,632.1747,630.9181,631.2372,1950.0
2020-07-15 12:25:00,633.53,635.04,633.49,634.01,4496.0,631.8256,633.3316,631.7857,632.3043,4496.0
2020-07-15 12:30:00,634.38,634.5,632.0,632.16,2599.0,632.6733,632.793,630.2998,630.4593,2599.0
2020-07-15 12:35:00,632.42,634.4,632.38,632.43,2400.0,630.7186,632.6933,630.6787,630.7286,2400.0
2020-07-15 12:40:00,632.4,634.25,632.35,633.5,600.0,630.6987,632.5437,630.6488,631.7957,600.0
2020-07-15 12:45:00,633.82,636.41,633.82,636.0,2399.0,632.1149,634.6979,632.1149,634.289,2399.0
2020-07-15 12:50:00,636.03,636.5,636.02,636.1,500.0,634.3189,634.7876,634.3089,634.3887,500.0
2020-07-15 12:55:00,636.73,637.41,636.3,636.31,3021.0,635.017,635.6952,634.5882,634.5982,3021.0
2020-07-15 13:00:00,636.64,636.64,634.44,635.15,2733.0,634.9273,634.9273,632.7332,633.4413,2733.0
2020-07-15 13:05:00,635.16,636.45,635.0,636.45,1600.0,633.4512,634.7378,633.2917,634.7378,1600.0
2020-07-15 13:10:00,636.99,637.11,636.29,636.61,1500.0,635.2763,635.396,634.5782,634.8973,1500.0
2020-07-15 13:15:00,636.92,636.95,635.69,635.69,1500.0,635.2065,635.2364,633.9798,633.9798,1500.0
2020-07-15 13:20:00,635.51,635.83,635.16,635.83,1963.0,633.8003,634.1194,633.4512,634.1194,1963.0
2020-07-15 13:25:00,635.42,636.3,635.0,636.3,2495.0,633.7106,634.5882,633.2917,634.5882,2495.0
2020-07-15 13:30:00,636.25,636.92,636.25,636.48,1525.0,634.5383,635.2065,634.5383,634.7677,1525.0
2020-07-15 13:35:00,636.68,636.84,634.82,634.82,3099.0,634.9672,635.1267,633.1122,633.1122,3099.0
2020-07-15 13:40:00,634.85,635.25,633.56,633.89,2922.0,633.1421,633.541,631.8556,632.1847,2922.0
2020-07-15 13:45:00,633.43,634.48,633.29,633.59,1784.0,631.7259,632.7731,631.5863,631.8855,1784.0
2020-07-15 13:50:00,633.53,633.58,632.75,632.87,2084.0,631.8256,631.8755,631.0477,631.1674,2084.0
2020-07-15 13:55:00,632.58,632.8,631.69,632.24,1900.0,630.8782,631.0976,629.9906,630.5391,1900.0
2020-07-15 14:00:00,631.17,634.53,631.0,634.53,5381.0,629.472,632.8229,629.3024,632.8229,5381.0
2020-07-15 14:05:00,634.71,635.77,634.71,635.77,5399.0,633.0025,634.0596,633.0025,634.0596,5399.0
2020-07-15 14:10:00,635.8,635.8,634.35,635.45,2700.0,634.0895,634.0895,632.6434,633.7405,2700.0
2020-07-15 14:15:00,635.2,635.24,634.5,634.5,1700.0,633.4911,633.531,632.793,632.793,1700.0
2020-07-15 14:20:00,634.04,634.69,633.15,633.45,5800.0,632.3343,632.9825,631.4467,631.7459,5800.0
2020-07-15 14:25:00,634.08,634.59,633.69,634.21,1460.0,632.3742,632.8828,631.9852,632.5038,1460.0
2020-07-15 14:30:00,634.36,634.55,633.52,634.55,2900.0,632.6534,632.8429,631.8157,632.8429,2900.0
2020-07-15 14:35:00,634.22,634.86,633.71,634.46,1900.0,632.5138,633.1521,632.0052,632.7531,1900.0
2020-07-15 14:40:00,634.18,634.55,633.0,633.06,3538.0,632.4739,632.8429,631.2971,631.3569,3538.0
2020-07-15 14:45:00,633.45,634.02,632.37,632.37,1809.0,631.7459,632.3143,630.6688,630.6688,1809.0
2020-07-15 14:50:00,632.01,632.79,631.77,631.82,3167.0,630.3097,631.0876,630.0704,630.1202,3167.0
2020-07-15 14:55:00,632.2,632.36,631.52,631.92,1953.0,630.4992,630.6588,629.821,630.22,1953.0
2020-07-15 15:00:00,631.88,632.5,631.74,632.18,3087.0,630.1801,630.7984,630.0405,630.4793,3087.0
2020-07-15 15:05:00,631.72,632.03,631.23,632.03,1200.0,630.0205,630.3297,629.5318,630.3297,1200.0
2020-07-15 15:10:00,631.82,632.03,630.64,631.21,3265.0,630.1202,630.3297,628.9434,629.5119,3265.0
2020-07-15 15:15:00,631.17,631.73,630.13,631.62,3840.0,629.472,630.0305,628.4348,629.9208,3840.0
2020-07-15 15:20:00,631.71,632.27,631.63,631.9,1600.0,630.0105,630.569,629.9307,630.2,1600.0
2020-07-15 15:25:00,631.46,634.0,631.37,634.0,2900.0,629.7612,632.2944,629.6714,632.2944,2900.0
2020-07-15 15:30:00,634.09,634.5,634.0,634.18,1100.0,632.3841,632.793,632.2944,632.4739,1100.0
2020-07-15 15:35:00,634.05,634.64,634.05,634.24,1600.0,632.3442,632.9326,632.3442,632.5337,1600.0
2020-07-15 15:40:00,633.97,634.5,633.77,634.28,2508.0,632.2645,632.793,632.065,632.5736,2508.0
2020-07-15 15:45:00,634.39,634.59,633.71,633.71,4758.0,632.6833,632.8828,632.0052,632.0052,4758.0
2020-07-15 15:50:00,633.25,633.77,632.9,632.95,12225.0,631.5464,632.065,631.1973,631.2472,12225.0
2020-07-15 15:55:00,632.98,633.87,632.4,632.74,21437.0,631.2771,632.1647,630.6987,631.0378,21437.0
2020-07-16 09:30:00,628.75,634.05,628.71,628.72,8410.0,627.0585,632.3442,627.0186,627.0286,8410.0
2020-07-16 09:35:00,630.09,630.09,628.17,628.17,2000.0,628.3949,628.3949,626.4801,626.4801,2000.0
2020-07-16 09:40:00,628.32,628.56,626.49,627.0,2203.0,626.6297,626.869,624.8046,625.3132,2203.0
2020-07-16 09:45:00,627.09,629.01,626.75,629.01,3250.0,625.403,627.3178,625.0639,627.3178,3250.0
2020-07-16 09:50:00,627.81,628.75,627.0,627.8,5177.0,626.121,627.0585,625.3132,626.1111,5177.0
2020-07-16 09:55:00,627.33,627.33,625.27,625.99,4353.0,625.6423,625.6423,623.5879,624.3059,4353.0
2020-07-16 10:00:00,626.48,626.48,624.28,625.73,3728.0,624.7946,624.7946,622.6005,624.0466,3728.0
2020-07-16 10:05:00,625.71,626.86,625.57,626.47,1300.0,624.0267,625.1736,623.887,624.7846,1300.0
2020-07-16 10:10:00,625.77,625.78,624.57,625.46,1305.0,624.0865,624.0965,622.8897,623.7773,1305.0
2020-07-16 10:15:00,625.45,627.57,625.08,626.62,2119.0,623.7674,625.8817,623.3984,624.9342,2119.0
2020-07-16 10:20:00,627.15,627.98,626.92,627.92,2302.0,625.4628,626.2906,625.2334,626.2307,2302.0
2020-07-16 10:25:00,627.26,628.3,626.0,627.66,3510.0,625.5725,626.6097,624.3159,625.9714,3510.0
2020-07-16 10:30:00,628.5,628.5,626.91,627.51,5200.0,626.8092,626.8092,625.2234,625.8218,5200.0
2020-07-16 10:35:00,628.51,628.52,626.02,626.02,2400.0,626.8191,626.8291,624.3358,624.3358,2400.0
2020-07-16 10:40:00,626.05,626.42,625.56,625.56,1288.0,624.3658,624.7348,623.8771,623.8771,1288.0
2020-07-16 10:45:00,626.27,627.0,625.63,626.71,2977.0,624.5852,625.3132,623.9469,625.024,2977.0
2020-07-16 10:50:00,626.67,627.4,626.3,626.99,3760.0,624.9841,625.7121,624.6151,625.3032,3760.0
2020-07-16 10:55:00,626.2,626.2,623.85,624.42,2350.0,624.5154,624.5154,622.1717,622.7401,2350.0
2020-07-16 11:00:00,624.06,624.11,621.99,622.14,4655.0,622.3811,622.431,620.3167,620.4663,4655.0
2020-07-16 11:05:00,622.15,623.63,622.15,622.88,4358.0,620.4763,621.9523,620.4763,621.2043,4358.0
2020-07-16 11:10:00,623.76,623.98,623.05,623.05,1200.0,622.0819,622.3013,621.3738,621.3738,1200.0
2020-07-16 11:15:00,623.32,623.74,622.46,623.41,1170.0,621.6431,622.062,620.7854,621.7329,1170.0
2020-07-16 11:20:00,623.0,623.7,622.71,623.5,1200.0,621.324,622.0221,621.0347,621.8226,1200.0
2020-07-16 11:25:00,623.21,624.97,623.21,624.02,2903.0,621.5334,623.2887,621.5334,622.3412,2903.0
2020-07-16 11:30:00,623.24,624.13,622.55,624.13,2050.0,621.5633,622.4509,620.8752,622.4509,2050.0
2020-07-16 11:35:00,624.0,624.24,623.27,624.24,500.0,622.3213,622.5606,621.5932,622.5606,500.0
2020-07-16 11:40:00,623.94,623.95,622.23,622.23,1287.0,622.2614,622.2714,620.556,620.556,1287.0
2020-07-16 11:45:00,622.13,622.52,622.07,622.34,2770.0,620.4563,620.8453,620.3965,620.6657,2770.0
2020-07-16 11:50:00,622.5,623.25,622.23,622.3,1361.0,620.8253,621.5733,620.556,620.6258,1361.0
2020-07-16 11:55:00,622.98,623.81,622.98,623.81,900.0,621.304,622.1318,621.304,622.1318,900.0
2020-07-16 12:00:00,623.99,624.47,623.8,624.42,1315.0,622.3113,622.79,622.1218,622.7401,1315.0
2020-07-16 12:05:00,624.45,624.45,623.3,623.57,915.0,622.7701,622.7701,621.6232,621.8924,915.0
2020-07-16 12:10:00,624.11,625.0,623.91,624.31,2650.0,622.431,623.3186,622.2315,622.6304,2650.0
2020-07-16 12:15:00,624.32,624.83,624.32,624.83,400.0,622.6404,623.149,622.6404,623.149,400.0
2020-07-16 12:20:00,624.64,624.98,624.24,624.29,1118.0,622.9596,623.2986,622.5606,622.6105,1118.0
2020-07-16 12:25:00,624.78,624.99,624.43,624.99,1080.0,623.0992,623.3086,622.7501,623.3086,1080.0
2020-07-16 12:30:00,624.54,625.88,624.38,625.88,1259.0,622.8598,624.1962,622.7003,624.1962,1259.0
2020-07-16 12:35:00,625.75,626.5,625.75,626.5,336.0,624.0666,624.8145,624.0666,624.8145,336.0
2020-07-16 12:40:00,626.0,627.12,626.0,627.12,2200.0,624.3159,625.4329,624.3159,625.4329,2200.0
2020-07-16 12:45:00,627.84,628.0,627.47,628.0,1838.0,626.1509,626.3105,625.7819,626.3105,1838.0
2020-07-16 12:50:00,627.23,627.62,626.75,627.18,800.0,625.5426,625.9315,625.0639,625.4927,800.0
2020-07-16 12:55:00,627.39,629.23,627.39,627.8,2222.0,625.7022,627.5372,625.7022,626.1111,2222.0
2020-07-16 13:00:00,627.6,628.8,627.59,628.8,1922.0,625.9116,627.1084,625.9016,627.1084,1922.0
2020-07-16 13:05:00,628.78,629.32,628.52,628.81,1100.0,627.0884,627.627,626.8291,627.1183,1100.0
2020-07-16 13:10:00,628.84,628.84,628.02,628.66,300.0,627.1483,627.1483,626.3305,626.9687,300.0
2020-07-16 13:15:00,629.46,629.77,629.07,629.77,1301.0,627.7666,628.0758,627.3776,628.0758,1301.0
2020-07-16 13:20:00,629.01,629.01,628.43,628.53,620.0,627.3178,627.3178,626.7394,626.8391,620.0
2020-07-16 13:25:00,628.33,629.57,628.32,629.57,900.0,626.6396,627.8763,626.6297,627.8763,900.0
2020-07-16 13:30:00,629.77,630.0,629.0,629.0,1710.0,628.0758,628.3051,627.3078,627.3078,1710.0
2020-07-16 13:35:00,628.81,629.1,627.7,628.3,2438.0,627.1183,627.4076,626.0113,626.6097,2438.0
2020-07-16 13:40:00,628.74,629.04,628.01,629.04,900.0,627.0485,627.3477,626.3205,627.3477,900.0
2020-07-16 13:45:00,629.31,629.7,629.07,629.31,2000.0,627.617,628.0059,627.3776,627.617,2000.0
2020-07-16 13:50:00,629.18,630.26,629.18,630.13,2311.0,627.4873,628.5644,627.4873,628.4348,2311.0
2020-07-16 13:55:00,629.7,630.24,629.41,630.24,400.0,628.0059,628.5445,627.7167,628.5445,400.0
2020-07-16 14:00:00,629.66,630.68,629.66,630.27,763.0,627.966,628.9833,627.966,628.5744,763.0
2020-07-16 14:05:00,630.57,630.82,630.45,630.67,3501.0,628.8736,629.1229,628.7539,628.9733,3501.0
2020-07-16 14:10:00,630.7,630.94,629.68,629.88,5850.0,629.0032,629.2426,627.986,628.1855,5850.0
2020-07-16 14:15:00,629.87,629.88,629.46,629.78,2200.0,628.1755,628.1855,627.7666,628.0857,2200.0
2020-07-16 14:20:00,629.96,631.58,629.96,631.58,2860.0,628.2652,629.8809,628.2652,629.8809,2860.0
2020-07-16 14:25:00,631.3,632.94,631.3,632.94,2299.0,629.6016,631.2372,629.6016,631.2372,2299.0
2020-07-16 14:30:00,632.61,633.5,632.38,632.73,4924.0,630.9081,631.7957,630.6787,631.0278,4924.0
2020-07-16 14:35:00,632.71,633.43,632.7,633.26,1800.0,631.0078,631.7259,630.9979,631.5564,1800.0
2020-07-16 14:40:00,633.01,633.01,632.62,632.82,1312.0,631.307,631.307,630.9181,631.1175,1312.0
2020-07-16 14:45:00,632.7,632.9,631.36,631.36,2840.0,630.9979,631.1973,629.6615,629.6615,2840.0
2020-07-16 14:50:00,631.63,631.86,631.47,631.48,1500.0,629.9307,630.1601,629.7712,629.7812,1500.0
2020-07-16 14:55:00,631.24,631.99,630.99,631.26,1988.0,629.5418,630.2898,629.2925,629.5617,1988.0
2020-07-16 15:00:00,631.74,632.66,631.74,632.66,1355.0,630.0405,630.958,630.0405,630.958,1355.0
2020-07-16 15:05:00,632.4,633.18,632.37,633.18,2200.0,630.6987,631.4766,630.6688,631.4766,2200.0
2020-07-16 15:10:00,632.93,633.65,632.89,633.65,2102.0,631.2272,631.9453,631.1874,631.9453,2102.0
2020-07-16 15:15:00,633.72,634.1,633.6,633.61,1300.0,632.0151,632.3941,631.8954,631.9054,1300.0
2020-07-16 15:20:00,633.45,633.55,633.18,633.3,3020.0,631.7459,631.8456,631.4766,631.5963,3020.0
2020-07-16 15:25:00,633.4,633.98,633.02,633.87,3205.0,631.696,632.2744,631.317,632.1647,3205.0
2020-07-16 15:30:00,633.92,634.26,633.91,634.0,1150.0,632.2146,632.5537,632.2046,632.2944,1150.0
2020-07-16 15:35:00,633.68,634.25,632.34,632.34,3513.0,631.9752,632.5437,630.6388,630.6388,3513.0
2020-07-16 15:40:00,632.52,632.72,632.04,632.23,2950.0,630.8184,631.0178,630.3396,630.5291,2950.0
2020-07-16 15:45:00,632.4,632.57,631.67,632.11,3098.0,630.6987,630.8682,629.9706,630.4095,3098.0
2020-07-16 15:50:00,631.17,631.89,630.55,631.89,4987.0,629.472,630.19,628.8537,630.19,4987.0
2020-07-16 15:55:00,631.92,632.5,631.34,632.45,4800.0,630.22,630.7984,629.6415,630.7485,4800.0
2020-07-17 09:30:00,635.0,635.99,632.21,635.99,29491.0,633.2917,634.279,630.5092,634.279,29491.0
2020-07-17 09:35:00,636.72,638.0,635.08,637.22,7712.0,635.0071,636.2836,633.3715,635.5057,7712.0
2020-07-17 09:40:00,636.69,639.02,636.69,637.59,4250.0,634.9771,637.3009,634.9771,635.8747,4250.0
2020-07-17 09:45:00,637.0,638.17,636.68,636.71,1614.0,635.2863,636.4532,634.9672,634.9971,1614.0
2020-07-17 09:50:00,637.33,637.48,635.49,636.01,3330.0,635.6154,635.765,633.7804,634.299,3330.0
2020-07-17 09:55:00,637.0,638.96,637.0,637.64,2315.0,635.2863,637.241,635.2863,635.9246,2315.0
2020-07-17 10:00:00,638.03,638.03,635.62,635.66,5119.0,636.3135,636.3135,633.91,633.9499,5119.0
2020-07-17 10:05:00,635.88,637.24,635.66,637.23,3100.0,634.1693,635.5257,633.9499,635.5157,3100.0
2020-07-17 10:10:00,636.47,639.0,635.93,637.45,8076.0,634.7577,637.2809,634.2192,635.7351,8076.0
2020-07-17 10:15:00,637.38,637.46,635.74,636.47,3213.0,635.6653,635.7451,634.0297,634.7577,3213.0
2020-07-17 10:20:00,636.15,637.89,636.15,637.13,1113.0,634.4386,636.1739,634.4386,635.416,1113.0
2020-07-17 10:25:00,635.96,636.33,635.36,636.26,2950.0,634.2491,634.6181,633.6507,634.5483,2950.0
2020-07-17 10:30:00,635.78,637.68,635.32,637.5,1590.0,634.0696,635.9645,633.6108,635.785,1590.0
2020-07-17 10:35:00,637.99,638.6,636.41,637.29,4175.0,636.2736,636.882,634.6979,635.5755,4175.0
2020-07-17 10:40:00,637.08,639.65,637.07,638.66,10443.0,635.3661,637.9292,635.3561,636.9418,10443.0
2020-07-17 10:45:00,638.66,639.2,638.61,638.63,3288.0,636.9418,637.4804,636.892,636.9119,3288.0
2020-07-17 10:50:00,638.92,640.52,638.92,639.46,5298.0,637.2011,638.7968,637.2011,637.7397,5298.0
2020-07-17 10:55:00,639.97,640.48,639.41,639.69,4075.0,638.2483,638.7569,637.6898,637.9691,4075.0
2020-07-17 11:00:00,639.96,640.79,639.5,640.5,3869.0,638.2383,639.0661,637.7796,638.7769,3869.0
2020-07-17 11:05:00,640.91,642.4,640.9,641.75,6298.0,639.1858,640.6718,639.1758,640.0235,6298.0
2020-07-17 11:10:00,642.1,642.6,642.0,642.0,4200.0,640.3726,640.8712,640.2728,640.2728,4200.0
2020-07-17 11:15:00,642.05,642.05,640.16,640.48,4089.0,640.3227,640.3227,638.4378,638.7569,4089.0
2020-07-17 11:20:00,640.54,641.7,640.48,641.54,1850.0,638.8168,639.9737,638.7569,639.8141,1850.0
2020-07-17 11:25:00,641.36,642.71,640.93,642.71,2422.0,639.6346,640.9809,639.2057,640.9809,2422.0
2020-07-17 11:30:00,642.87,643.0,642.0,643.0,5621.0,641.1405,641.2702,640.2728,641.2702,5621.0
2020-07-17 11:35:00,642.93,643.73,642.85,643.64,5888.0,641.2003,641.9982,641.1206,641.9084,5888.0
2020-07-17 11:40:00,643.6,644.12,642.39,643.24,4960.0,641.8685,642.3871,640.6618,641.5095,4960.0
2020-07-17 11:45:00,643.44,643.64,642.39,642.43,1292.0,641.709,641.9084,640.6618,640.7017,1292.0
2020-07-17 11:50:00,642.94,643.2,642.48,643.16,5574.0,641.2103,641.4696,640.7516,641.4297,5574.0
2020-07-17 11:55:00,643.36,643.73,643.28,643.34,700.0,641.6292,641.9982,641.5494,641.6092,700.0
2020-07-17 12:00:00,643.53,644.25,643.47,643.79,3750.0,641.7987,642.5168,641.7389,642.058,3750.0
2020-07-17 12:05:00,644.29,645.73,643.54,645.73,12250.0,642.5567,643.9928,641.8087,643.9928,12250.0
2020-07-17 12:10:00,646.1,647.7,646.1,647.7,6080.0,644.3618,645.9575,644.3618,645.9575,6080.0
2020-07-17 12:15:00,647.75,648.76,646.06,648.67,11729.0,646.0074,647.0147,644.3219,646.9249,11729.0
2020-07-17 12:20:00,648.95,650.0,645.95,648.01,15511.0,647.2042,648.2513,644.2122,646.2667,15511.0
2020-07-17 12:25:00,648.05,648.5,647.02,647.59,3500.0,646.3066,646.7554,645.2793,645.8478,3500.0
2020-07-17 12:30:00,647.37,648.48,646.94,648.48,3160.0,645.6284,646.7354,645.1996,646.7354,3160.0
2020-07-17 12:35:00,648.49,648.66,646.73,647.22,3446.0,646.7454,646.9149,644.9901,645.4788,3446.0
2020-07-17 12:40:00,647.49,647.66,647.22,647.32,2492.0,645.7481,645.9176,645.4788,645.5785,2492.0
2020-07-17 12:45:00,647.6,648.0,647.45,647.99,4319.0,645.8578,646.2567,645.7082,646.2467,4319.0
2020-07-17 12:50:00,648.1,649.15,647.95,648.63,4880.0,646.3564,647.4036,646.2068,646.885,4880.0
2020-07-17 12:55:00,648.59,649.52,648.55,649.14,7450.0,646.8451,647.7726,646.8052,647.3936,7450.0
2020-07-17 13:00:00,649.55,649.74,648.8,649.03,2550.0,647.8025,647.992,647.0546,647.2839,2550.0
2020-07-17 13:05:00,648.85,649.68,648.39,649.02,3776.0,647.1044,647.9322,646.6457,647.274,3776.0
2020-07-17 13:10:00,648.86,648.86,645.99,645.99,3450.0,647.1144,647.1144,644.2521,644.2521,3450.0
2020-07-17 13:15:00,646.28,646.36,645.13,645.13,5869.0,644.5413,644.6211,643.3944,643.3944,5869.0
2020-07-17 13:20:00,645.23,646.12,645.22,645.77,1109.0,643.4942,644.3818,643.4842,644.0327,1109.0
2020-07-17 13:25:00,646.16,646.76,646.15,646.5,645.0,644.4217,645.02,644.4117,644.7607,645.0
2020-07-17 13:30:00,645.87,646.12,645.35,645.35,1913.0,644.1324,644.3818,643.6138,643.6138,1913.0
2020-07-17 13:35:00,645.2,645.44,645.07,645.07,400.0,643.4642,643.7036,643.3346,643.3346,400.0
2020-07-17 13:40:00,644.88,646.98,644.6,646.08,3933.0,643.1451,645.2395,642.8659,644.3419,3933.0
2020-07-17 13:45:00,646.25,646.46,645.96,646.46,735.0,644.5114,644.7208,644.2222,644.7208,735.0
2020-07-17 13:50:00,645.9,646.31,645.6,645.97,3095.0,644.1624,644.5713,643.8632,644.2322,3095.0
2020-07-17 13:55:00,646.46,646.72,646.04,646.15,1400.0,644.7208,644.9802,644.302,644.4117,1400.0
2020-07-17 14:00:00,646.45,648.14,646.45,648.0,2901.0,644.7109,646.3963,644.7109,646.2567,2901.0
2020-07-17 14:05:00,648.13,649.16,647.99,649.16,472.0,646.3864,647.4136,646.2467,647.4136,472.0
2020-07-17 14:10:00,649.02,649.18,648.69,649.18,1650.0,647.274,647.4335,646.9449,647.4335,1650.0
2020-07-17 14:15:00,649.22,649.51,647.67,648.1,1800.0,647.4734,647.7626,645.9276,646.3564,1800.0
2020-07-17 14:20:00,648.35,648.66,647.9,648.61,1250.0,646.6058,646.9149,646.157,646.8651,1250.0
2020-07-17 14:25:00,648.19,648.46,648.03,648.32,1913.0,646.4462,646.7155,646.2866,646.5758,1913.0
2020-07-17 14:30:00,648.1,648.19,647.13,647.66,1602.0,646.3564,646.4462,645.389,645.9176,1602.0
2020-07-17 14:35:00,647.44,647.94,647.14,647.33,3204.0,645.6982,646.1969,645.399,645.5885,3204.0
2020-07-17 14:40:00,647.76,649.07,647.55,649.07,2000.0,646.0174,647.3238,645.8079,647.3238,2000.0
2020-07-17 14:45:00,648.93,649.15,648.58,648.73,3748.0,647.1842,647.4036,646.8351,646.9847,3748.0
2020-07-17 14:50:00,648.86,649.7,648.86,649.7,4360.0,647.1144,647.9521,647.1144,647.9521,4360.0
2020-07-17 14:55:00,649.54,649.69,648.57,649.07,2673.0,647.7926,647.9422,646.8252,647.3238,2673.0
2020-07-17 15:00:00,648.57,648.57,646.1,646.24,2522.0,646.8252,646.8252,644.3618,644.5014,2522.0
2020-07-17 15:05:00,645.93,645.93,644.92,645.13,2500.0,644.1923,644.1923,643.185,643.3944,2500.0
2020-07-17 15:10:00,645.66,645.71,644.83,645.63,2624.0,643.923,643.9729,643.0952,643.8931,2624.0
2020-07-17 15:15:00,645.32,645.41,644.85,645.33,2676.0,643.5839,643.6737,643.1152,643.5939,2676.0
2020-07-17 15:20:00,645.64,645.92,645.12,645.4,2476.0,643.9031,644.1823,643.3845,643.6637,2476.0
2020-07-17 15:25:00,645.47,647.14,645.47,646.68,3563.0,643.7335,645.399,643.7335,644.9403,3563.0
2020-07-17 15:30:00,646.73,647.01,646.2,646.65,2224.0,644.9901,645.2694,644.4615,644.9103,2224.0
2020-07-17 15:35:00,646.57,647.88,646.36,647.77,3466.0,644.8306,646.137,644.6211,646.0273,3466.0
2020-07-17 15:40:00,647.51,647.92,646.36,647.27,4275.0,645.768,646.1769,644.6211,645.5287,4275.0
2020-07-17 15:45:00,646.93,647.09,645.12,645.12,6215.0,645.1896,645.3492,643.3845,643.3845,6215.0
2020-07-17 15:50:00,645.67,645.77,643.88,644.1,15355.0,643.933,644.0327,642.1478,642.3672,15355.0
2020-07-17 15:55:00,644.3,645.5,643.86,644.09,16548.0,642.5667,643.7634,642.1278,642.3572,16548.0
2020-07-20 09:30:00,647.69,649.5,646.5,647.34,11451.0,645.9475,647.7527,644.7607,645.5985,11451.0
2020-07-20 09:35:00,648.2,649.0,647.05,647.75,4407.0,646.4562,647.254,645.3093,646.0074,4407.0
2020-07-20 09:40:00,648.07,649.2,646.91,648.02,4381.0,646.3265,647.4535,645.1696,646.2767,4381.0
2020-07-20 09:45:00,647.84,653.87,647.84,653.32,18202.0,646.0971,652.1109,646.0971,651.5624,18202.0
2020-07-20 09:50:00,653.5,655.28,652.38,653.95,11574.0,651.7419,653.5171,650.6249,652.1907,11574.0
2020-07-20 09:55:00,653.53,654.36,652.29,653.74,2572.0,651.7718,652.5996,650.5352,651.9813,2572.0
2020-07-20 10:00:00,653.56,655.06,652.8,654.5,4273.0,651.8017,653.2977,651.0438,652.7392,4273.0
2020-07-20 10:05:00,654.6,655.08,653.09,655.08,4208.0,652.839,653.3177,651.333,653.3177,4208.0
2020-07-20 10:10:00,654.76,660.73,654.76,658.8,42067.0,652.9985,658.9525,652.9985,657.0277,42067.0
2020-07-20 10:15:00,659.06,664.25,658.88,663.12,13425.0,657.287,662.463,657.1074,661.336,13425.0
2020-07-20 10:20:00,662.96,663.63,661.69,663.58,11132.0,661.1765,661.8447,659.9099,661.7948,11132.0
2020-07-20 10:25:00,663.87,664.64,662.7,662.78,5255.0,662.084,662.8519,660.9172,660.9969,5255.0
2020-07-20 10:30:00,662.79,663.0,661.78,662.3,4667.0,661.0069,661.2164,659.9996,660.5182,4667.0
2020-07-20 10:35:00,663.71,663.73,662.31,663.3,5254.0,661.9244,661.9444,660.5282,661.5155,5254.0
2020-07-20 10:40:00,662.74,663.61,660.24,660.38,9676.0,660.9571,661.8247,658.4638,658.6034,9676.0
2020-07-20 10:45:00,660.16,662.12,660.15,661.8,2200.0,658.384,660.3387,658.374,660.0196,2200.0
2020-07-20 10:50:00,661.21,661.21,657.9,658.79,5605.0,659.4312,659.4312,656.1301,657.0177,5605.0
2020-07-20 10:55:00,659.26,659.34,658.49,659.34,2500.0,657.4864,657.5662,656.7185,657.5662,2500.0
2020-07-20 11:00:00,659.77,659.77,658.61,659.5,1300.0,657.995,657.995,656.8382,657.7258,1300.0
2020-07-20 11:05:00,659.4,659.43,658.38,659.16,1350.0,657.626,657.656,656.6088,657.3867,1350.0
2020-07-20 11:10:00,659.36,660.03,659.2,659.74,3800.0,657.5861,658.2543,657.4266,657.9651,3800.0
2020-07-20 11:15:00,659.74,660.0,658.59,658.69,3850.0,657.9651,658.2244,656.8182,656.9179,3850.0
2020-07-20 11:20:00,658.85,659.01,657.02,658.23,3600.0,657.0775,657.2371,655.2524,656.4592,3600.0
2020-07-20 11:25:00,658.12,658.12,656.78,657.37,2220.0,656.3495,656.3495,655.0131,655.6015,2220.0
2020-07-20 11:30:00,657.54,658.46,655.37,655.37,3170.0,655.771,656.6886,653.6069,653.6069,3170.0
2020-07-20 11:35:00,654.66,656.07,654.66,655.15,5113.0,652.8988,654.305,652.8988,653.3875,5113.0
2020-07-20 11:40:00,654.91,654.91,652.39,652.71,3224.0,653.1481,653.1481,650.6349,650.954,3224.0
2020-07-20 11:45:00,652.59,652.99,652.5,652.99,3036.0,650.8344,651.2333,650.7446,651.2333,3036.0
2020-07-20 11:50:00,653.48,654.3,653.48,654.23,2800.0,651.722,652.5398,651.722,652.4699,2800.0
2020-07-20 11:55:00,654.86,656.59,654.86,656.59,1448.0,653.0983,654.8236,653.0983,654.8236,1448.0
2020-07-20 12:00:00,655.38,655.63,655.0,655.63,1146.0,653.6169,653.8662,653.2379,653.8662,1146.0
2020-07-20 12:05:00,655.97,656.68,655.45,655.45,4898.0,654.2053,654.9134,653.6867,653.6867,4898.0
2020-07-20 12:10:00,655.92,656.97,655.54,656.5,1510.0,654.1554,655.2026,653.7764,654.7338,1510.0
2020-07-20 12:15:00,656.13,656.97,655.91,656.97,4149.0,654.3648,655.2026,654.1454,655.2026,4149.0
2020-07-20 12:20:00,656.42,656.94,655.32,656.71,2199.0,654.6541,655.1727,653.557,654.9433,2199.0
2020-07-20 12:25:00,656.37,656.37,655.25,655.99,1449.0,654.6042,654.6042,653.4872,654.2252,1449.0
2020-07-20 12:30:00,656.06,656.6,655.8,655.85,1602.0,654.295,654.8336,654.0357,654.0856,1602.0
2020-07-20 12:35:00,656.0,656.32,655.46,656.07,2575.0,654.2352,654.5543,653.6966,654.305,2575.0
2020-07-20 12:40:00,655.6,656.14,655.17,656.12,1500.0,653.8363,654.3748,653.4074,654.3549,1500.0
2020-07-20 12:45:00,655.83,656.05,655.41,655.73,900.0,654.0656,654.2851,653.6468,653.9659,900.0
2020-07-20 12:50:00,655.91,656.51,655.64,656.51,3500.0,654.1454,654.7438,653.8762,654.7438,3500.0
2020-07-20 12:55:00,656.45,658.83,656.45,658.66,4099.0,654.684,657.0576,654.684,656.888,4099.0
2020-07-20 13:00:00,658.79,659.32,658.1,658.1,2847.0,657.0177,657.5463,656.3295,656.3295,2847.0
2020-07-20 13:05:00,657.34,657.99,657.34,657.55,1816.0,655.5716,656.2198,655.5716,655.781,1816.0
2020-07-20 13:10:00,657.3,657.3,656.33,656.54,2082.0,655.5317,655.5317,654.5643,654.7737,2082.0
2020-07-20 13:15:00,656.27,656.54,655.86,656.14,4776.0,654.5045,654.7737,654.0956,654.3748,4776.0
2020-07-20 13:20:00,656.18,656.19,655.47,655.53,1200.0,654.4147,654.4247,653.7066,653.7664,1200.0
2020-07-20 13:25:00,655.79,655.8,655.48,655.8,4016.0,654.0257,654.0357,653.7166,654.0357,4016.0
2020-07-20 13:30:00,655.65,655.77,654.89,654.89,2400.0,653.8861,654.0058,653.1282,653.1282,2400.0
2020-07-20 13:35:00,654.7,654.89,654.11,654.52,1200.0,652.9387,653.1282,652.3503,652.7592,1200.0
2020-07-20 13:40:00,654.82,655.63,654.56,654.56,614.0,653.0584,653.8662,652.7991,652.7991,614.0
2020-07-20 13:45:00,654.91,655.33,654.91,655.02,1303.0,653.1481,653.567,653.1481,653.2578,1303.0
2020-07-20 13:50:00,655.33,655.46,654.99,654.99,2050.0,653.567,653.6966,653.2279,653.2279,2050.0
2020-07-20 13:55:00,654.44,655.16,654.44,655.16,3250.0,652.6794,653.3974,652.6794,653.3974,3250.0
2020-07-20 14:00:00,655.25,655.39,654.86,655.21,2393.0,653.4872,653.6268,653.0983,653.4473,2393.0
2020-07-20 14:05:00,655.2,656.0,655.06,655.82,1703.0,653.4373,654.2352,653.2977,654.0557,1703.0
2020-07-20 14:10:00,655.83,657.17,655.82,656.95,2958.0,654.0656,655.402,654.0557,655.1826,2958.0
2020-07-20 14:15:00,656.68,656.68,656.09,656.55,1800.0,654.9134,654.9134,654.3249,654.7837,1800.0
2020-07-20 14:20:00,656.57,656.59,656.11,656.41,1900.0,654.8037,654.8236,654.3449,654.6441,1900.0
2020-07-20 14:25:00,656.47,656.47,655.73,656.2,1484.0,654.7039,654.7039,653.9659,654.4346,1484.0
2020-07-20 14:30:00,655.96,656.86,655.86,656.58,3508.0,654.1953,655.0929,654.0956,654.8136,3508.0
2020-07-20 14:35:00,656.64,656.66,656.24,656.36,1200.0,654.8735,654.8934,654.4745,654.5942,1200.0
2020-07-20 14:40:00,656.46,657.4,656.41,656.41,1852.0,654.6939,655.6314,654.6441,654.6441,1852.0
2020-07-20 14:45:00,656.99,656.99,656.45,656.49,707.0,655.2225,655.2225,654.684,654.7239,707.0
2020-07-20 14:50:00,656.53,656.7,656.45,656.54,907.0,654.7638,654.9333,654.684,654.7737,907.0
2020-07-20 14:55:00,656.64,656.72,656.54,656.55,752.0,654.8735,654.9532,654.7737,654.7837,752.0
2020-07-20 15:00:00,656.32,657.1,656.32,657.0,2300.0,654.5543,655.3322,654.5543,655.2325,2300.0
2020-07-20 15:05:00,657.08,657.33,656.63,656.74,3810.0,655.3123,655.5616,654.8635,654.9732,3810.0
2020-07-20 15:10:00,656.91,657.0,656.36,656.73,3326.0,655.1427,655.2325,654.5942,654.9632,3326.0
2020-07-20 15:15:00,656.88,657.41,656.42,657.41,8904.0,655.1128,655.6414,654.6541,655.6414,8904.0
2020-07-20 15:20:00,657.52,659.4,657.33,659.27,6763.0,655.7511,657.626,655.5616,657.4964,6763.0
2020-07-20 15:25:00,659.28,660.0,659.0,659.59,13316.0,657.5064,658.2244,657.2271,657.8155,13316.0
2020-07-20 15:30:00,659.51,659.97,659.43,659.55,3200.0,657.7357,658.1945,657.656,657.7756,3200.0
2020-07-20 15:35:00,659.95,660.8,659.7,660.66,9500.0,658.1746,659.0223,657.9252,658.8826,9500.0
2020-07-20 15:40:00,660.76,660.87,659.31,659.71,6379.0,658.9824,659.0921,657.5363,657.9352,6379.0
2020-07-20 15:45:00,659.71,660.37,659.49,659.67,8304.0,657.9352,658.5934,657.7158,657.8953,8304.0
2020-07-20 15:50:00,659.83,660.63,659.36,659.77,9975.0,658.0549,658.8527,657.5861,657.995,9975.0
2020-07-20 15:55:00,659.55,659.55,657.96,658.0,19304.0,657.7756,657.7756,656.1899,656.2298,19304.0
2020-07-21 09:30:00,658.0,658.0,638.2,641.78,27735.0,656.2298,656.2298,636.4831,640.0534,27735.0
2020-07-21 09:35:00,642.25,646.99,640.46,646.99,16473.0,640.5222,645.2494,638.737,645.2494,16473.0
2020-07-21 09:40:00,646.61,646.61,642.49,642.5,5610.0,644.8704,644.8704,640.7615,640.7715,5610.0
2020-07-21 09:45:00,643.94,644.5,640.23,643.16,3816.0,642.2076,642.7661,638.5076,641.4297,3816.0
2020-07-21 09:50:00,644.0,644.49,641.57,643.13,3625.0,642.2675,642.7561,639.844,641.3998,3625.0
2020-07-21 09:55:00,643.08,643.46,641.34,643.16,4491.0,641.3499,641.7289,639.6146,641.4297,4491.0
2020-07-21 10:00:00,642.5,644.0,642.02,644.0,8194.0,640.7715,642.2675,640.2928,642.2675,8194.0
2020-07-21 10:05:00,644.08,645.11,641.97,643.43,2303.0,642.3473,643.3745,640.2429,641.699,2303.0
2020-07-21 10:10:00,642.99,643.99,641.61,642.5,7389.0,641.2602,642.2575,639.8839,640.7715,7389.0
2020-07-21 10:15:00,642.12,645.91,641.86,645.86,5494.0,640.3925,644.1723,640.1332,644.1225,5494.0
2020-07-21 10:20:00,646.97,647.16,644.46,645.1,4399.0,645.2295,645.419,642.7262,643.3645,4399.0
2020-07-21 10:25:00,645.79,645.79,641.25,641.25,10657.0,644.0527,644.0527,639.5249,639.5249,10657.0
2020-07-21 10:30:00,642.16,642.6,640.58,642.6,5411.0,640.4324,640.8712,638.8567,640.8712,5411.0
2020-07-21 10:35:00,643.42,643.42,641.59,641.98,6010.0,641.689,641.689,639.864,640.2529,6010.0
2020-07-21 10:40:00,642.64,642.81,640.54,641.6,3725.0,640.9111,641.0807,638.8168,639.8739,3725.0
2020-07-21 10:45:00,641.1,642.4,640.36,640.48,3084.0,639.3753,640.6718,638.6373,638.7569,3084.0
2020-07-21 10:50:00,641.07,641.86,640.48,641.12,2980.0,639.3454,640.1332,638.7569,639.3952,2980.0
2020-07-21 10:55:00,641.12,641.12,639.64,640.14,3700.0,639.3952,639.3952,637.9192,638.4179,3700.0
2020-07-21 11:00:00,640.14,640.59,638.25,638.34,5118.0,638.4179,638.8666,636.5329,636.6227,5118.0
2020-07-21 11:05:00,638.44,638.51,636.01,636.27,7910.0,636.7224,636.7922,634.299,634.5583,7910.0
2020-07-21 11:10:00,636.15,637.7,635.73,637.07,2621.0,634.4386,635.9844,634.0197,635.3561,2621.0
2020-07-21 11:15:00,638.41,638.81,637.47,637.47,3400.0,636.6925,637.0914,635.755,635.755,3400.0
2020-07-21 11:20:00,637.83,639.47,637.83,638.92,2800.0,636.1141,637.7497,636.1141,637.2011,2800.0
2020-07-21 11:25:00,638.71,639.99,637.69,639.8,8490.0,636.9917,638.2683,635.9744,638.0788,8490.0
2020-07-21 11:30:00,639.15,639.71,638.62,639.08,2700.0,637.4305,637.989,636.9019,637.3607,2700.0
2020-07-21 11:35:00,639.08,639.75,637.39,637.7,2382.0,637.3607,638.0289,635.6753,635.9844,2382.0
2020-07-21 11:40:00,637.58,639.7,637.57,638.92,1529.0,635.8647,637.979,635.8548,637.2011,1529.0
2020-07-21 11:45:00,638.85,639.0,636.93,637.69,3747.0,637.1313,637.2809,635.2165,635.9744,3747.0
2020-07-21 11:50:00,638.0,638.0,635.64,636.4,2392.0,636.2836,636.2836,633.93,634.6879,2392.0
2020-07-21 11:55:00,636.67,638.29,636.18,638.29,3813.0,634.9572,636.5728,634.4685,636.5728,3813.0
2020-07-21 12:00:00,638.05,638.68,638.03,638.11,1400.0,636.3335,636.9618,636.3135,636.3933,1400.0
2020-07-21 12:05:00,638.1,640.57,638.1,640.17,5498.0,636.3833,638.8467,636.3833,638.4478,5498.0
2020-07-21 12:10:00,640.02,641.2,640.02,640.67,1675.0,638.2982,639.475,638.2982,638.9464,1675.0
2020-07-21 12:15:00,640.83,642.56,640.83,641.68,2973.0,639.106,640.8313,639.106,639.9537,2973.0
2020-07-21 12:20:00,641.47,642.4,640.26,641.1,1760.0,639.7443,640.6718,638.5375,639.3753,1760.0
2020-07-21 12:25:00,640.99,642.92,640.98,642.44,1633.0,639.2656,641.1904,639.2556,640.7117,1633.0
2020-07-21 12:30:00,642.5,644.0,641.85,644.0,5030.0,640.7715,642.2675,640.1233,642.2675,5030.0
2020-07-21 12:35:00,644.09,644.28,643.76,643.88,1150.0,642.3572,642.5467,642.0281,642.1478,1150.0
2020-07-21 12:40:00,644.0,644.0,641.99,642.59,4296.0,642.2675,642.2675,640.2629,640.8613,4296.0
2020-07-21 12:45:00,643.07,643.14,642.25,642.46,914.0,641.34,641.4098,640.5222,640.7316,914.0
2020-07-21 12:50:00,643.44,643.44,640.65,641.73,1400.0,641.709,641.709,638.9265,640.0036,1400.0
2020-07-21 12:55:00,642.37,643.0,641.09,642.22,4300.0,640.6419,641.2702,639.3653,640.4923,4300.0
2020-07-21 13:00:00,642.39,643.17,642.39,642.94,1300.0,640.6618,641.4397,640.6618,641.2103,1300.0
2020-07-21 13:05:00,643.72,643.72,642.31,642.31,700.0,641.9882,641.9882,640.582,640.582,700.0
2020-07-21 13:10:00,642.2,642.24,641.68,641.72,700.0,640.4723,640.5122,639.9537,639.9936,700.0
2020-07-21 13:15:00,641.5,642.2,641.13,641.92,2650.0,639.7742,640.4723,639.4052,640.1931,2650.0
2020-07-21 13:20:00,642.5,642.5,641.25,641.33,1000.0,640.7715,640.7715,639.5249,639.6047,1000.0
2020-07-21 13:25:00,641.03,643.04,640.74,642.3,2255.0,639.3055,641.3101,639.0162,640.572,2255.0
2020-07-21 13:30:00,643.07,644.51,643.0,643.0,3620.0,641.34,642.7761,641.2702,641.2702,3620.0
2020-07-21 13:35:00,642.76,643.29,642.37,643.28,1600.0,641.0308,641.5594,640.6419,641.5494,1600.0
2020-07-21 13:40:00,643.32,643.35,642.79,643.35,900.0,641.5893,641.6192,641.0607,641.6192,900.0
2020-07-21 13:45:00,643.55,643.55,642.77,642.77,1100.0,641.8187,641.8187,641.0408,641.0408,1100.0
2020-07-21 13:50:00,643.15,643.53,642.69,643.38,800.0,641.4198,641.7987,640.961,641.6491,800.0
2020-07-21 13:55:00,643.37,644.04,643.37,643.63,929.0,641.6392,642.3074,641.6392,641.8985,929.0
2020-07-21 14:00:00,643.88,645.03,643.87,645.02,2588.0,642.1478,643.2947,642.1378,643.2847,2588.0
2020-07-21 14:05:00,645.3,645.7,644.8,645.58,2980.0,643.564,643.9629,643.0653,643.8432,2980.0
2020-07-21 14:10:00,645.72,646.35,645.44,646.27,4402.0,643.9828,644.6111,643.7036,644.5314,4402.0
2020-07-21 14:15:00,646.45,647.55,646.27,646.94,8910.0,644.7109,645.8079,644.5314,645.1996,8910.0
2020-07-21 14:20:00,647.32,648.43,645.87,646.29,13618.0,645.5785,646.6856,644.1324,644.5513,13618.0
2020-07-21 14:25:00,646.0,646.99,644.84,644.84,5231.0,644.2621,645.2494,643.1052,643.1052,5231.0
2020-07-21 14:30:00,644.63,644.98,643.76,644.3,4365.0,642.8958,643.2448,642.0281,642.5667,4365.0
2020-07-21 14:35:00,644.46,644.68,643.5,643.5,2600.0,642.7262,642.9456,641.7688,641.7688,2600.0
2020-07-21 14:40:00,643.12,643.54,641.75,642.12,5438.0,641.3898,641.8087,640.0235,640.3925,5438.0
2020-07-21 14:45:00,642.03,643.38,641.92,642.65,2585.0,640.3028,641.6491,640.1931,640.9211,2585.0
2020-07-21 14:50:00,642.4,642.64,641.13,642.54,4543.0,640.6718,640.9111,639.4052,640.8114,4543.0
2020-07-21 14:55:00,642.93,643.42,642.19,642.71,2011.0,641.2003,641.689,640.4623,640.9809,2011.0
2020-07-21 15:00:00,642.62,644.18,642.62,643.34,2318.0,640.8912,642.447,640.8912,641.6092,2318.0
2020-07-21 15:05:00,644.15,644.68,643.57,643.57,3950.0,642.4171,642.9456,641.8386,641.8386,3950.0
2020-07-21 15:10:00,643.39,643.39,641.21,641.33,5842.0,641.6591,641.6591,639.485,639.6047,5842.0
2020-07-21 15:15:00,641.55,641.55,639.44,640.56,7677.0,639.8241,639.8241,637.7197,638.8367,7677.0
2020-07-21 15:20:00,640.77,641.0,639.8,639.86,4516.0,639.0462,639.2755,638.0788,638.1386,4516.0
2020-07-21 15:25:00,640.01,640.47,638.65,638.65,4667.0,638.2882,638.747,636.9319,636.9319,4667.0
2020-07-21 15:30:00,639.18,639.75,637.67,638.06,5796.0,637.4604,638.0289,635.9545,636.3434,5796.0
2020-07-21 15:35:00,638.08,638.44,637.06,637.07,4600.0,636.3634,636.7224,635.3461,635.3561,4600.0
2020-07-21 15:40:00,637.45,639.74,637.45,639.74,9795.0,635.7351,638.0189,635.7351,638.0189,9795.0
2020-07-21 15:45:00,638.88,640.59,638.85,638.85,9136.0,637.1612,638.8666,637.1313,637.1313,9136.0
2020-07-21 15:50:00,638.86,638.86,637.0,637.51,15481.0,637.1413,637.1413,635.2863,635.7949,15481.0
2020-07-21 15:55:00,637.82,639.0,637.0,638.86,26642.0,636.1041,637.2809,635.2863,637.1413,26642.0
2020-07-22 09:30:00,642.59,642.59,636.92,642.16,10854.0,640.8613,640.8613,635.2065,640.4324,10854.0
2020-07-22 09:35:00,641.03,642.24,638.76,640.25,2191.0,639.3055,640.5122,637.0416,638.5276,2191.0
2020-07-22 09:40:00,641.14,642.31,641.13,641.17,3335.0,639.4152,640.582,639.4052,639.4451,3335.0
2020-07-22 09:45:00,640.73,641.72,640.08,640.2,1419.0,639.0063,639.9936,638.358,638.4777,1419.0
2020-07-22 09:50:00,640.79,642.18,640.79,642.0,3350.0,639.0661,640.4524,639.0661,640.2728,3350.0
2020-07-22 09:55:00,642.23,643.68,642.22,643.33,3800.0,640.5022,641.9483,640.4923,641.5993,3800.0
2020-07-22 10:00:00,643.66,644.06,643.46,643.74,1965.0,641.9284,642.3273,641.7289,642.0082,1965.0
2020-07-22 10:05:00,643.44,643.44,639.25,639.25,2300.0,641.709,641.709,637.5302,637.5302,2300.0
2020-07-22 10:10:00,642.11,642.68,641.8,642.18,2000.0,640.3826,640.951,640.0734,640.4524,2000.0
2020-07-22 10:15:00,642.85,643.01,642.0,642.81,675.0,641.1206,641.2801,640.2728,641.0807,675.0
2020-07-22 10:20:00,642.5,643.5,641.5,642.44,2791.0,640.7715,641.7688,639.7742,640.7117,2791.0
2020-07-22 10:25:00,642.79,642.8,641.91,641.98,1000.0,641.0607,641.0707,640.1831,640.2529,1000.0
2020-07-22 10:30:00,642.57,642.57,640.4,640.41,2400.0,640.8413,640.8413,638.6772,638.6871,2400.0
2020-07-22 10:35:00,640.88,641.44,640.14,640.17,2100.0,639.1559,639.7144,638.4179,638.4478,2100.0
2020-07-22 10:40:00,640.32,640.85,638.6,638.76,3724.0,638.5974,639.1259,636.882,637.0416,3724.0
2020-07-22 10:45:00,638.56,638.57,637.34,637.8,3554.0,636.8421,636.8521,635.6254,636.0841,3554.0
2020-07-22 10:50:00,638.0,638.56,637.49,637.49,2762.0,636.2836,636.8421,635.775,635.775,2762.0
2020-07-22 10:55:00,637.4,637.64,636.72,636.72,800.0,635.6852,635.9246,635.0071,635.0071,800.0
2020-07-22 11:00:00,637.51,638.0,637.09,637.87,1100.0,635.7949,636.2836,635.3761,636.154,1100.0
2020-07-22 11:05:00,637.55,637.55,636.17,636.67,2799.0,635.8348,635.8348,634.4585,634.9572,2799.0
2020-07-22 11:10:00,636.37,636.95,634.36,635.53,2650.0,634.658,635.2364,632.6534,633.8203,2650.0
2020-07-22 11:15:00,635.14,638.12,634.82,637.08,2600.0,633.4313,636.4033,633.1122,635.3661,2600.0
2020-07-22 11:20:00,638.24,638.24,636.32,636.8,600.0,636.523,636.523,634.6081,635.0868,600.0
2020-07-22 11:25:00,637.07,638.5,637.07,637.66,2129.0,635.3561,636.7823,635.3561,635.9445,2129.0
2020-07-22 11:30:00,637.66,637.66,637.66,637.66,0.0,635.9445,635.9445,635.9445,635.9445,0.0
2020-07-22 11:35:00,638.19,638.19,636.55,637.68,1900.0,636.4731,636.4731,634.8375,635.9645,1900.0
2020-07-22 11:40:00,637.72,639.14,637.51,637.69,601.0,636.0044,637.4205,635.7949,635.9744,601.0
2020-07-22 11:45:00,637.82,638.77,637.82,638.67,900.0,636.1041,637.0515,636.1041,636.9518,900.0
2020-07-22 11:50:00,638.67,638.77,637.55,638.47,900.0,636.9518,637.0515,635.8348,636.7523,900.0
2020-07-22 11:55:00,639.4,640.99,639.4,639.96,1600.0,637.6798,639.2656,637.6798,638.2383,1600.0
2020-07-22 12:00:00,640.35,640.35,638.88,639.18,1593.0,638.6273,638.6273,637.1612,637.4604,1593.0
2020-07-22 12:05:00,638.61,640.18,638.61,639.77,900.0,636.892,638.4577,636.892,638.0488,900.0
2020-07-22 12:10:00,640.0,641.7,640.0,641.7,2398.0,638.2782,639.9737,638.2782,639.9737,2398.0
2020-07-22 12:15:00,641.64,642.0,641.64,641.74,995.0,639.9138,640.2728,639.9138,640.0135,995.0
2020-07-22 12:20:00,641.85,642.31,641.64,641.95,2700.0,640.1233,640.582,639.9138,640.223,2700.0
2020-07-22 12:25:00,642.57,643.0,642.24,642.51,1964.0,640.8413,641.2702,640.5122,640.7815,1964.0
2020-07-22 12:30:00,642.76,642.76,640.53,641.67,2250.0,641.0308,641.0308,638.8068,639.9437,2250.0
2020-07-22 12:35:00,641.27,641.55,640.22,640.62,2198.0,639.5448,639.8241,638.4976,638.8966,2198.0
2020-07-22 12:40:00,640.34,640.34,638.94,639.8,1200.0,638.6173,638.6173,637.2211,638.0788,1200.0
2020-07-22 12:45:00,639.35,640.2,639.35,639.87,804.0,637.63,638.4777,637.63,638.1486,804.0
2020-07-22 12:50:00,640.25,641.1,638.91,638.92,3547.0,638.5276,639.3753,637.1912,637.2011,3547.0
2020-07-22 12:55:00,639.88,640.3,639.88,640.07,300.0,638.1586,638.5774,638.1586,638.348,300.0
2020-07-22 13:00:00,639.93,640.68,639.65,640.67,803.0,638.2084,638.9564,637.9292,638.9464,803.0
2020-07-22 13:05:00,640.17,640.79,640.17,640.79,600.0,638.4478,639.0661,638.4478,639.0661,600.0
2020-07-22 13:10:00,640.47,642.35,640.46,642.25,3506.0,638.747,640.6219,638.737,640.5222,3506.0
2020-07-22 13:15:00,642.65,642.98,642.65,642.98,560.0,640.9211,641.2502,640.9211,641.2502,560.0
2020-07-22 13:20:00,643.27,643.53,643.11,643.11,900.0,641.5394,641.7987,641.3799,641.3799,900.0
2020-07-22 13:25:00,642.34,642.34,642.25,642.26,627.0,640.6119,640.6119,640.5222,640.5321,627.0
2020-07-22 13:30:00,642.1,642.1,640.08,640.75,1700.0,640.3726,640.3726,638.358,639.0262,1700.0
2020-07-22 13:35:00,640.61,641.09,640.61,641.09,400.0,638.8866,639.3653,638.8866,639.3653,400.0
2020-07-22 13:40:00,641.63,642.17,641.63,642.17,500.0,639.9038,640.4424,639.9038,640.4424,500.0
2020-07-22 13:45:00,642.52,642.53,641.45,641.45,1600.0,640.7914,640.8014,639.7243,639.7243,1600.0
2020-07-22 13:50:00,641.15,641.15,638.87,638.93,2645.0,639.4251,639.4251,637.1513,637.2111,2645.0
2020-07-22 13:55:00,638.9,639.12,637.35,637.35,4383.0,637.1812,637.4006,635.6354,635.6354,4383.0
2020-07-22 14:00:00,637.69,638.87,637.4,637.46,4725.0,635.9744,637.1513,635.6852,635.7451,4725.0
2020-07-22 14:05:00,637.16,638.45,636.78,636.78,2702.0,635.4459,636.7324,635.0669,635.0669,2702.0
2020-07-22 14:10:00,636.93,638.57,636.47,638.25,1802.0,635.2165,636.8521,634.7577,636.5329,1802.0
2020-07-22 14:15:00,637.86,638.43,637.19,638.43,1600.0,636.144,636.7125,635.4758,636.7125,1600.0
2020-07-22 14:20:00,638.46,638.6,637.82,638.23,900.0,636.7424,636.882,636.1041,636.513,900.0
2020-07-22 14:25:00,637.88,638.8,637.88,638.39,1500.0,636.1639,637.0815,636.1639,636.6726,1500.0
2020-07-22 14:30:00,638.9,639.47,638.9,639.38,1723.0,637.1812,637.7497,637.1812,637.6599,1723.0
2020-07-22 14:35:00,638.9,640.0,638.9,639.6,667.0,637.1812,638.2782,637.1812,637.8793,667.0
2020-07-22 14:40:00,639.37,639.37,638.32,638.32,800.0,637.6499,637.6499,636.6027,636.6027,800.0
2020-07-22 14:45:00,638.11,638.96,638.08,638.25,1300.0,636.3933,637.241,636.3634,636.5329,1300.0
2020-07-22 14:50:00,638.41,638.84,638.38,638.38,1360.0,636.6925,637.1213,636.6626,636.6626,1360.0
2020-07-22 14:55:00,638.31,638.91,637.91,637.91,2747.0,636.5928,637.1912,636.1939,636.1939,2747.0
2020-07-22 15:00:00,637.56,637.56,636.59,636.6,1000.0,635.8448,635.8448,634.8774,634.8874,1000.0
2020-07-22 15:05:00,636.3,637.19,636.3,637.08,2611.0,634.5882,635.4758,634.5882,635.3661,2611.0
2020-07-22 15:10:00,636.98,639.14,636.84,639.14,3400.0,635.2664,637.4205,635.1267,637.4205,3400.0
2020-07-22 15:15:00,639.09,639.35,638.41,639.23,5808.0,637.3707,637.63,636.6925,637.5103,5808.0
2020-07-22 15:20:00,638.99,639.89,638.67,638.98,1490.0,637.2709,638.1685,636.9518,637.261,1490.0
2020-07-22 15:25:00,639.1,639.4,638.04,638.27,1500.0,637.3807,637.6798,636.3235,636.5529,1500.0
2020-07-22 15:30:00,637.89,638.81,637.0,637.68,3200.0,636.1739,637.0914,635.2863,635.9645,3200.0
2020-07-22 15:35:00,636.83,637.7,636.18,636.9,8736.0,635.1168,635.9844,634.4685,635.1866,8736.0
2020-07-22 15:40:00,637.25,637.85,635.86,635.86,13317.0,635.5356,636.134,634.1494,634.1494,13317.0
2020-07-22 15:45:00,636.22,638.09,635.84,637.95,9100.0,634.5084,636.3734,634.1294,636.2337,9100.0
2020-07-22 15:50:00,638.32,639.29,635.65,636.47,23178.0,636.6027,637.5701,633.9399,634.7577,23178.0
2020-07-22 15:55:00,636.62,638.41,635.96,636.84,32437.0,634.9073,636.6925,634.2491,635.1267,32437.0
2020-07-23 09:30:00,638.41,641.0,634.13,637.16,33536.0,636.6925,639.2755,632.424,635.4459,33536.0
2020-07-23 09:35:00,637.16,642.0,636.25,642.0,14840.0,635.4459,640.2728,634.5383,640.2728,14840.0
2020-07-23 09:40:00,641.87,643.0,639.7,641.56,11799.0,640.1432,641.2702,637.979,639.834,11799.0
2020-07-23 09:45:00,641.56,642.05,640.62,641.01,3922.0,639.834,640.3227,638.8966,639.2855,3922.0
2020-07-23 09:50:00,641.49,643.72,641.14,643.13,4706.0,639.7642,641.9882,639.4152,641.3998,4706.0
2020-07-23 09:55:00,643.13,643.13,640.87,640.93,1700.0,641.3998,641.3998,639.1459,639.2057,1700.0
2020-07-23 10:00:00,641.09,641.9,639.25,640.1,4731.0,639.3653,640.1731,637.5302,638.378,4731.0
2020-07-23 10:05:00,640.24,640.46,639.24,640.45,2200.0,638.5176,638.737,637.5203,638.727,2200.0
2020-07-23 10:10:00,639.79,640.46,638.09,638.34,5025.0,638.0688,638.737,636.3734,636.6227,5025.0
2020-07-23 10:15:00,638.64,638.75,637.5,638.16,3300.0,636.9219,637.0316,635.785,636.4432,3300.0
2020-07-23 10:20:00,637.63,639.18,637.58,639.0,2800.0,635.9146,637.4604,635.8647,637.2809,2800.0
2020-07-23 10:25:00,639.0,639.82,638.36,639.2,4162.0,637.2809,638.0987,636.6426,637.4804,4162.0
2020-07-23 10:30:00,639.16,639.16,639.15,639.16,100.0,637.4405,637.4405,637.4305,637.4405,100.0
2020-07-23 10:35:00,640.45,641.41,640.36,641.4,2855.0,638.727,639.6844,638.6373,639.6745,2855.0
2020-07-23 10:40:00,641.5,642.43,641.5,641.74,2297.0,639.7742,640.7017,639.7742,640.0135,2297.0
2020-07-23 10:45:00,640.42,644.26,640.12,644.15,5097.0,638.6971,642.5268,638.3979,642.4171,5097.0
2020-07-23 10:50:00,644.32,644.32,641.77,642.66,5234.0,642.5866,642.5866,640.0435,640.9311,5234.0
2020-07-23 10:55:00,643.0,644.0,642.37,642.37,1792.0,641.2702,642.2675,640.6419,640.6419,1792.0
2020-07-23 11:00:00,642.1,643.31,642.09,642.9,2000.0,640.3726,641.5793,640.3626,641.1704,2000.0
2020-07-23 11:05:00,642.05,642.37,641.49,642.37,1750.0,640.3227,640.6419,639.7642,640.6419,1750.0
2020-07-23 11:10:00,642.09,643.44,642.08,642.9,1613.0,640.3626,641.709,640.3526,641.1704,1613.0
2020-07-23 11:15:00,642.94,643.0,642.72,642.76,938.0,641.2103,641.2702,640.9909,641.0308,938.0
2020-07-23 11:20:00,643.0,643.0,641.4,641.52,2724.0,641.2702,641.2702,639.6745,639.7941,2724.0
2020-07-23 11:25:00,642.67,643.48,642.65,642.72,2650.0,640.941,641.7489,640.9211,640.9909,2650.0
2020-07-23 11:30:00,642.33,643.96,642.32,643.39,4677.0,640.602,642.2276,640.592,641.6591,4677.0
2020-07-23 11:35:00,642.95,643.5,642.95,643.5,800.0,641.2203,641.7688,641.2203,641.7688,800.0
2020-07-23 11:40:00,643.57,644.0,643.06,644.0,1000.0,641.8386,642.2675,641.33,642.2675,1000.0
2020-07-23 11:45:00,643.36,644.09,643.36,644.09,318.0,641.6292,642.3572,641.6292,642.3572,318.0
2020-07-23 11:50:00,643.63,643.75,642.64,642.97,1488.0,641.8985,642.0181,640.9111,641.2402,1488.0
2020-07-23 11:55:00,643.72,643.72,643.2,643.2,900.0,641.9882,641.9882,641.4696,641.4696,900.0
2020-07-23 12:00:00,642.76,643.08,640.86,641.58,2007.0,641.0308,641.3499,639.1359,639.854,2007.0
2020-07-23 12:05:00,641.3,641.3,641.23,641.23,350.0,639.5747,639.5747,639.5049,639.5049,350.0
2020-07-23 12:10:00,641.06,642.02,641.06,642.02,560.0,639.3354,640.2928,639.3354,640.2928,560.0
2020-07-23 12:15:00,642.67,642.67,641.44,641.84,600.0,640.941,640.941,639.7144,640.1133,600.0
2020-07-23 12:20:00,642.48,643.06,641.58,641.58,588.0,640.7516,641.33,639.854,639.854,588.0
2020-07-23 12:25:00,641.58,641.58,641.58,641.58,0.0,639.854,639.854,639.854,639.854,0.0
2020-07-23 12:30:00,642.52,642.84,642.06,642.83,2800.0,640.7914,641.1106,640.3327,641.1006,2800.0
2020-07-23 12:35:00,642.88,642.88,640.64,641.23,4220.0,641.1505,641.1505,638.9165,639.5049,4220.0
2020-07-23 12:40:00,641.28,641.31,641.28,641.31,200.0,639.5548,639.5847,639.5548,639.5847,200.0
2020-07-23 12:45:00,642.0,643.26,642.0,643.05,2302.0,640.2728,641.5295,640.2728,641.32,2302.0
2020-07-23 12:50:00,642.54,642.55,640.59,640.59,1476.0,640.8114,640.8214,638.8666,638.8666,1476.0
2020-07-23 12:55:00,642.42,643.16,642.42,643.16,1302.0,640.6917,641.4297,640.6917,641.4297,1302.0
2020-07-23 13:00:00,643.41,644.06,643.04,643.13,1944.0,641.6791,642.3273,641.3101,641.3998,1944.0
2020-07-23 13:05:00,643.23,643.23,642.98,642.98,394.0,641.4995,641.4995,641.2502,641.2502,394.0
2020-07-23 13:10:00,642.65,643.43,642.65,643.43,255.0,640.9211,641.699,640.9211,641.699,255.0
2020-07-23 13:15:00,644.04,644.04,642.29,642.29,1500.0,642.3074,642.3074,640.5621,640.5621,1500.0
2020-07-23 13:20:00,642.8,642.8,641.03,641.35,2459.0,641.0707,641.0707,639.3055,639.6246,2459.0
2020-07-23 13:25:00,640.57,640.66,639.51,640.27,1925.0,638.8467,638.9365,637.7895,638.5475,1925.0
2020-07-23 13:30:00,640.52,640.79,638.32,638.32,1900.0,638.7968,639.0661,636.6027,636.6027,1900.0
2020-07-23 13:35:00,638.65,638.66,636.8,638.19,2115.0,636.9319,636.9418,635.0868,636.4731,2115.0
2020-07-23 13:40:00,638.2,638.2,636.57,636.58,2200.0,636.4831,636.4831,634.8575,634.8674,2200.0
2020-07-23 13:45:00,637.16,637.7,634.0,634.0,6130.0,635.4459,635.9844,632.2944,632.2944,6130.0
2020-07-23 13:50:00,633.56,634.05,632.37,633.72,10928.0,631.8556,632.3442,630.6688,632.0151,10928.0
2020-07-23 13:55:00,633.32,635.13,633.32,634.7,6631.0,631.6162,633.4213,631.6162,632.9925,6631.0
2020-07-23 14:00:00,634.51,634.54,633.05,633.52,2258.0,632.803,632.8329,631.3469,631.8157,2258.0
2020-07-23 14:05:00,633.44,633.53,632.61,633.53,4684.0,631.7359,631.8256,630.9081,631.8256,4684.0
2020-07-23 14:10:00,633.04,633.38,630.6,633.0,6489.0,631.337,631.676,628.9035,631.2971,6489.0
2020-07-23 14:15:00,632.12,632.86,631.8,632.57,3305.0,630.4194,631.1574,630.1003,630.8682,3305.0
2020-07-23 14:20:00,633.16,633.57,632.08,633.56,1126.0,631.4566,631.8655,630.3795,631.8556,1126.0
2020-07-23 14:25:00,632.92,632.92,632.05,632.25,1921.0,631.2173,631.2173,630.3496,630.5491,1921.0
2020-07-23 14:30:00,632.4,634.09,632.4,633.6,970.0,630.6987,632.3841,630.6987,631.8954,970.0
2020-07-23 14:35:00,633.05,633.8,630.57,630.57,3086.0,631.3469,632.0949,628.8736,628.8736,3086.0
2020-07-23 14:40:00,630.51,632.3,630.01,632.04,9512.0,628.8138,630.5989,628.3151,630.3396,9512.0
2020-07-23 14:45:00,632.4,632.4,631.17,631.61,4034.0,630.6987,630.6987,629.472,629.9108,4034.0
2020-07-23 14:50:00,631.61,632.38,631.6,632.24,1331.0,629.9108,630.6787,629.9008,630.5391,1331.0
2020-07-23 14:55:00,631.94,633.3,631.68,632.96,900.0,630.2399,631.5963,629.9806,631.2572,900.0
2020-07-23 15:00:00,632.97,633.6,632.55,632.65,2129.0,631.2671,631.8954,630.8483,630.948,2129.0
2020-07-23 15:05:00,633.1,633.89,632.38,632.38,1264.0,631.3968,632.1847,630.6787,630.6787,1264.0
2020-07-23 15:10:00,632.48,633.18,632.3,633.18,800.0,630.7785,631.4766,630.5989,631.4766,800.0
2020-07-23 15:15:00,633.16,634.78,632.17,634.16,2336.0,631.4566,633.0723,630.4693,632.4539,2336.0
2020-07-23 15:20:00,634.75,636.0,633.96,633.96,4057.0,633.0424,634.289,632.2545,632.2545,4057.0
2020-07-23 15:25:00,632.79,633.06,632.01,632.52,1844.0,631.0876,631.3569,630.3097,630.8184,1844.0
2020-07-23 15:30:00,632.31,633.44,630.98,633.43,4988.0,630.6089,631.7359,629.2825,631.7259,4988.0
2020-07-23 15:35:00,633.87,634.19,632.69,633.14,1943.0,632.1647,632.4839,630.9879,631.4367,1943.0
2020-07-23 15:40:00,632.23,633.23,630.9,631.57,9819.0,630.5291,631.5264,629.2027,629.8709,9819.0
2020-07-23 15:45:00,631.93,631.94,631.15,631.47,4665.0,630.2299,630.2399,629.452,629.7712,4665.0
2020-07-23 15:50:00,630.92,630.92,628.34,629.71,13503.0,629.2227,629.2227,626.6496,628.0159,13503.0
2020-07-23 15:55:00,630.07,631.31,629.07,630.06,24491.0,628.3749,629.6116,627.3776,628.365,24491.0
2020-07-24 09:30:00,623.7,623.7,609.11,611.45,33176.0,622.0221,622.0221,607.4713,609.805,33176.0
2020-07-24 09:35:00,611.56,612.39,602.01,605.06,19965.0,609.9147,610.7425,600.3904,603.4322,19965.0
2020-07-24 09:40:00,607.07,607.99,602.65,603.06,38534.0,605.4368,606.3543,601.0287,601.4376,38534.0
2020-07-24 09:45:00,604.07,605.17,602.52,604.7,19521.0,602.4449,603.5419,600.8991,603.0732,19521.0
2020-07-24 09:50:00,604.23,604.23,596.01,596.73,47036.0,602.6045,602.6045,594.4066,595.1246,47036.0
2020-07-24 09:55:00,596.86,604.46,596.01,603.08,18649.0,595.2543,602.8338,594.4066,601.4576,18649.0
2020-07-24 10:00:00,604.31,607.9,602.47,606.91,19605.0,602.6842,606.2646,600.8492,605.2772,19605.0
2020-07-24 10:05:00,607.53,610.0,605.99,607.46,12386.0,605.8956,608.3589,604.3597,605.8258,12386.0
2020-07-24 10:10:00,607.0,607.0,602.02,605.04,10060.0,605.367,605.367,600.4004,603.4123,10060.0
2020-07-24 10:15:00,604.93,605.06,602.01,602.31,9769.0,603.3026,603.4322,600.3904,600.6896,9769.0
2020-07-24 10:20:00,602.82,605.53,602.69,603.73,12042.0,601.1983,603.901,601.0686,602.1058,12042.0
2020-07-24 10:25:00,604.13,604.13,600.0,600.0,12096.0,602.5047,602.5047,598.3858,598.3858,12096.0
2020-07-24 10:30:00,600.0,601.6,600.0,600.73,7260.0,598.3858,599.9815,598.3858,599.1139,7260.0
2020-07-24 10:35:00,601.53,604.0,601.0,601.06,2962.0,599.9117,602.3751,599.3831,599.443,2962.0
2020-07-24 10:40:00,601.9,602.78,601.2,601.24,3207.0,600.2807,601.1584,599.5826,599.6225,3207.0
2020-07-24 10:45:00,601.15,603.06,601.15,602.12,3100.0,599.5327,601.4376,599.5327,600.5001,3100.0
2020-07-24 10:50:00,602.01,604.17,601.99,604.03,6005.0,600.3904,602.5446,600.3705,602.405,6005.0
2020-07-24 10:55:00,604.37,604.94,604.0,604.57,5110.0,602.7441,603.3125,602.3751,602.9435,5110.0
2020-07-24 11:00:00,604.49,604.58,603.69,603.86,5200.0,602.8638,602.9535,602.0659,602.2355,5200.0
2020-07-24 11:05:00,603.85,604.36,603.54,604.22,2600.0,602.2255,602.7341,601.9163,602.5945,2600.0
2020-07-24 11:10:00,604.43,604.99,604.29,604.63,2657.0,602.8039,603.3624,602.6643,603.0034,2657.0
2020-07-24 11:15:00,604.98,606.55,604.71,606.47,4200.0,603.3524,604.9182,603.0832,604.8384,4200.0
2020-07-24 11:20:00,606.73,608.1,606.41,608.1,2322.0,605.0977,606.464,604.7786,606.464,2322.0
2020-07-24 11:25:00,608.48,609.14,608.03,608.55,9150.0,606.843,607.5013,606.3942,606.9128,9150.0
2020-07-24 11:30:00,608.64,608.74,607.54,607.85,2800.0,607.0026,607.1023,605.9056,606.2147,2800.0
2020-07-24 11:35:00,607.94,607.94,604.21,604.24,12019.0,606.3045,606.3045,602.5845,602.6144,12019.0
2020-07-24 11:40:00,604.97,605.9,604.58,605.81,8498.0,603.3425,604.27,602.9535,604.1802,8498.0
2020-07-24 11:45:00,605.76,605.76,603.57,603.67,7900.0,604.1303,604.1303,601.9462,602.046,7900.0
2020-07-24 11:50:00,603.67,603.86,602.2,602.22,3898.0,602.046,602.2355,600.5799,600.5999,3898.0
2020-07-24 11:55:00,602.01,602.59,601.55,601.59,4696.0,600.3904,600.9689,599.9317,599.9716,4696.0
2020-07-24 12:00:00,601.8,602.07,600.8,600.84,4700.0,600.181,600.4503,599.1837,599.2236,4700.0
2020-07-24 12:05:00,600.67,600.85,599.36,599.71,6275.0,599.054,599.2336,597.7476,598.0966,6275.0
2020-07-24 12:10:00,599.96,599.96,598.5,598.5,5812.0,598.3459,598.3459,596.8899,596.8899,5812.0
2020-07-24 12:15:00,598.55,599.09,597.18,598.09,9961.0,596.9397,597.4783,595.5734,596.481,9961.0
2020-07-24 12:20:00,598.27,599.24,598.04,598.27,7865.0,596.6605,597.6279,596.4311,596.6605,7865.0
2020-07-24 12:25:00,598.87,599.79,598.86,599.79,4667.0,597.2589,598.1764,597.2489,598.1764,4667.0
2020-07-24 12:30:00,599.49,600.18,599.2,599.78,4700.0,597.8772,598.5654,597.588,598.1664,4700.0
2020-07-24 12:35:00,599.63,601.15,599.62,600.85,4741.0,598.0168,599.5327,598.0069,599.2336,4741.0
2020-07-24 12:40:00,601.25,601.48,600.96,601.12,2200.0,599.6325,599.8619,599.3433,599.5028,2200.0
2020-07-24 12:45:00,601.3,602.49,601.05,602.34,4100.0,599.6823,600.8691,599.433,600.7195,4100.0
2020-07-24 12:50:00,603.0,603.39,602.47,602.98,2903.0,601.3778,601.7667,600.8492,601.3578,2903.0
2020-07-24 12:55:00,602.74,602.99,602.68,602.83,1000.0,601.1185,601.3678,601.0586,601.2082,1000.0
2020-07-24 13:00:00,603.24,604.03,603.24,603.33,3286.0,601.6171,602.405,601.6171,601.7069,3286.0
2020-07-24 13:05:00,603.87,604.41,601.85,601.85,2531.0,602.2454,602.784,600.2309,600.2309,2531.0
2020-07-24 13:10:00,601.75,601.75,600.0,600.71,5945.0,600.1311,600.1311,598.3858,599.0939,5945.0
2020-07-24 13:15:00,600.49,600.8,599.75,600.16,16086.0,598.8745,599.1837,598.1365,598.5454,16086.0
2020-07-24 13:20:00,600.43,603.49,600.43,603.0,4755.0,598.8147,601.8665,598.8147,601.3778,4755.0
2020-07-24 13:25:00,603.27,605.02,603.12,604.72,7698.0,601.647,603.3923,601.4974,603.0931,7698.0
2020-07-24 13:30:00,604.96,604.96,604.12,604.38,2800.0,603.3325,603.3325,602.4948,602.7541,2800.0
2020-07-24 13:35:00,604.39,605.85,604.39,605.69,2466.0,602.764,604.2201,602.764,604.0605,2466.0
2020-07-24 13:40:00,605.51,606.2,604.98,604.98,3600.0,603.881,604.5692,603.3524,603.3524,3600.0
2020-07-24 13:45:00,605.64,607.93,605.6,606.24,8161.0,604.0107,606.2945,603.9708,604.6091,8161.0
2020-07-24 13:50:00,607.11,607.97,606.73,607.91,1200.0,605.4767,606.3344,605.0977,606.2746,1200.0
2020-07-24 13:55:00,607.84,608.63,607.72,608.4,5275.0,606.2047,606.9926,606.0851,606.7632,5275.0
2020-07-24 14:00:00,608.41,609.53,608.02,609.3,4367.0,606.7732,607.8902,606.3843,607.6608,4367.0
2020-07-24 14:05:00,609.26,612.82,608.77,612.67,8188.0,607.6209,611.1714,607.1322,611.0218,8188.0
2020-07-24 14:10:00,612.61,612.61,610.63,610.63,4225.0,610.9619,610.9619,608.9872,608.9872,4225.0
2020-07-24 14:15:00,610.63,610.89,609.47,609.47,1545.0,608.9872,609.2465,607.8304,607.8304,1545.0
2020-07-24 14:20:00,609.69,613.2,609.68,613.04,8637.0,608.0498,611.5503,608.0398,611.3908,8637.0
2020-07-24 14:25:00,612.86,613.41,612.45,612.98,4576.0,611.2112,611.7598,610.8023,611.3309,4576.0
2020-07-24 14:30:00,613.0,613.0,610.79,610.79,5742.0,611.3509,611.3509,609.1468,609.1468,5742.0
2020-07-24 14:35:00,610.35,613.0,610.34,613.0,3000.0,608.708,611.3509,608.698,611.3509,3000.0
2020-07-24 14:40:00,613.19,613.34,612.17,613.22,5983.0,611.5404,611.69,610.5231,611.5703,5983.0
2020-07-24 14:45:00,613.4,613.45,611.73,611.73,3100.0,611.7498,611.7997,610.0843,610.0843,3100.0
2020-07-24 14:50:00,611.84,612.53,610.53,611.49,5301.0,610.194,610.8821,608.8875,609.8449,5301.0
2020-07-24 14:55:00,611.8,612.79,611.26,611.9,5282.0,610.1541,611.1414,609.6155,610.2538,5282.0
2020-07-24 15:00:00,611.97,612.12,609.88,611.49,12653.0,610.3236,610.4732,608.2393,609.8449,12653.0
2020-07-24 15:05:00,611.43,612.19,611.22,611.73,3728.0,609.7851,610.543,609.5757,610.0843,3728.0
2020-07-24 15:10:00,611.33,611.33,610.0,610.04,4140.0,609.6854,609.6854,608.3589,608.3988,4140.0
2020-07-24 15:15:00,610.08,610.92,609.88,610.91,4803.0,608.4387,609.2765,608.2393,609.2665,4803.0
2020-07-24 15:20:00,610.62,611.31,609.72,610.22,7250.0,608.9773,609.6654,608.0797,608.5783,7250.0
2020-07-24 15:25:00,610.16,610.48,609.0,609.14,4206.0,608.5185,608.8376,607.3616,607.5013,4206.0
2020-07-24 15:30:00,609.36,609.36,607.48,607.59,5879.0,607.7207,607.7207,605.8457,605.9554,5879.0
2020-07-24 15:35:00,607.82,610.55,607.82,608.64,6963.0,606.1848,608.9075,606.1848,607.0026,6963.0
2020-07-24 15:40:00,609.02,609.84,608.66,609.14,5406.0,607.3816,608.1994,607.0225,607.5013,5406.0
2020-07-24 15:45:00,609.28,609.28,607.81,608.44,7106.0,607.6409,607.6409,606.1748,606.8031,7106.0
2020-07-24 15:50:00,607.85,611.35,607.52,610.5,13219.0,606.2147,609.7053,605.8856,608.8576,13219.0
2020-07-24 15:55:00,610.34,610.5,606.22,608.93,48485.0,608.698,608.8576,604.5891,607.2918,48485.0
2020-07-27 09:30:00,620.0,620.28,613.29,620.28,22899.0,618.332,618.6113,611.6401,618.6113,22899.0
2020-07-27 09:35:00,620.72,623.69,620.2,621.35,33797.0,619.0501,622.0121,618.5315,619.6784,33797.0
2020-07-27 09:40:00,620.44,621.95,619.34,619.47,7168.0,618.7709,620.2768,617.6738,617.8035,7168.0
2020-07-27 09:45:00,620.16,626.04,619.98,626.04,8753.0,618.4916,624.3558,618.3121,624.3558,8753.0
2020-07-27 09:50:00,625.88,626.33,623.46,626.05,5567.0,624.1962,624.645,621.7827,624.3658,5567.0
2020-07-27 09:55:00,626.0,629.38,625.62,629.38,9227.0,624.3159,627.6868,623.9369,627.6868,9227.0
2020-07-27 10:00:00,628.53,630.83,628.12,628.93,10037.0,626.8391,629.1329,626.4302,627.238,10037.0
2020-07-27 10:05:00,628.78,629.98,627.14,629.49,6961.0,627.0884,628.2852,625.4528,627.7965,6961.0
2020-07-27 10:10:00,629.09,630.85,628.36,629.03,5504.0,627.3976,629.1528,626.6695,627.3377,5504.0
2020-07-27 10:15:00,629.84,631.0,628.53,631.0,3703.0,628.1456,629.3024,626.8391,629.3024,3703.0
2020-07-27 10:20:00,630.84,632.0,630.15,630.15,8673.0,629.1429,630.2998,628.4547,628.4547,8673.0
2020-07-27 10:25:00,630.18,632.12,630.15,631.43,5327.0,628.4846,630.4194,628.4547,629.7313,5327.0
2020-07-27 10:30:00,632.2,632.45,630.97,631.54,6568.0,630.4992,630.7485,629.2725,629.841,6568.0
2020-07-27 10:35:00,631.07,631.97,630.97,631.57,16058.0,629.3723,630.2698,629.2725,629.8709,16058.0
2020-07-27 10:40:00,631.3,632.25,631.04,631.95,7525.0,629.6016,630.5491,629.3423,630.2499,7525.0
2020-07-27 10:45:00,631.73,632.05,630.54,630.55,5869.0,630.0305,630.3496,628.8437,628.8537,5869.0
2020-07-27 10:50:00,630.5,631.0,629.39,630.63,5632.0,628.8038,629.3024,627.6968,628.9334,5632.0
2020-07-27 10:55:00,630.27,631.0,629.94,630.69,6185.0,628.5744,629.3024,628.2453,628.9933,6185.0
2020-07-27 11:00:00,631.1,631.1,630.04,630.75,5704.0,629.4022,629.4022,628.345,629.0531,5704.0
2020-07-27 11:05:00,631.24,631.24,630.27,630.35,5312.0,629.5418,629.5418,628.5744,628.6542,5312.0
2020-07-27 11:10:00,630.58,631.09,629.43,629.43,10257.0,628.8836,629.3922,627.7367,627.7367,10257.0
2020-07-27 11:15:00,629.47,630.3,628.08,628.73,5522.0,627.7766,628.6043,626.3903,627.0385,5522.0
2020-07-27 11:20:00,629.19,629.2,625.75,626.37,5875.0,627.4973,627.5073,624.0666,624.6849,5875.0
2020-07-27 11:25:00,626.01,626.06,624.18,624.32,4070.0,624.3259,624.3757,622.5008,622.6404,4070.0
2020-07-27 11:30:00,624.66,624.66,622.51,622.51,4410.0,622.9795,622.9795,620.8353,620.8353,4410.0
2020-07-27 11:35:00,622.74,624.49,622.1,623.9,4995.0,621.0647,622.81,620.4264,622.2215,4995.0
2020-07-27 11:40:00,623.59,624.68,623.56,623.98,3900.0,621.9124,622.9994,621.8825,622.3013,3900.0
2020-07-27 11:45:00,624.4,627.12,624.36,626.93,7386.0,622.7202,625.4329,622.6803,625.2434,7386.0
2020-07-27 11:50:00,626.37,627.48,625.93,627.19,4035.0,624.6849,625.7919,624.2461,625.5027,4035.0
2020-07-27 11:55:00,627.5,627.5,626.09,626.1,2870.0,625.8119,625.8119,624.4057,624.4156,2870.0
2020-07-27 12:00:00,626.2,627.5,626.19,627.05,1000.0,624.5154,625.8119,624.5054,625.3631,1000.0
2020-07-27 12:05:00,627.39,627.45,626.86,626.86,600.0,625.7022,625.762,625.1736,625.1736,600.0
2020-07-27 12:10:00,627.52,627.84,626.97,627.39,2035.0,625.8318,626.1509,625.2833,625.7022,2035.0
2020-07-27 12:15:00,627.42,628.21,626.96,628.21,1500.0,625.7321,626.5199,625.2733,626.5199,1500.0
2020-07-27 12:20:00,627.97,629.25,627.97,629.21,2121.0,626.2806,627.5571,626.2806,627.5173,2121.0
2020-07-27 12:25:00,629.18,630.0,628.91,629.28,3151.0,627.4873,628.3051,627.2181,627.5871,3151.0
2020-07-27 12:30:00,629.76,630.14,629.53,629.73,1900.0,628.0658,628.4448,627.8364,628.0359,1900.0
2020-07-27 12:35:00,629.49,631.16,629.49,631.07,6391.0,627.7965,629.462,627.7965,629.3723,6391.0
2020-07-27 12:40:00,630.99,631.21,630.45,631.0,2372.0,629.2925,629.5119,628.7539,629.3024,2372.0
2020-07-27 12:45:00,630.85,630.85,630.04,630.04,3859.0,629.1528,629.1528,628.345,628.345,3859.0
2020-07-27 12:50:00,629.98,630.64,629.34,630.36,800.0,628.2852,628.9434,627.6469,628.6642,800.0
2020-07-27 12:55:00,630.44,631.0,630.18,631.0,2497.0,628.7439,629.3024,628.4846,629.3024,2497.0
2020-07-27 13:00:00,631.88,632.35,631.38,631.61,7367.0,630.1801,630.6488,629.6814,629.9108,7367.0
2020-07-27 13:05:00,631.62,631.62,630.77,631.24,3995.0,629.9208,629.9208,629.0731,629.5418,3995.0
2020-07-27 13:10:00,631.04,632.5,630.88,632.26,6769.0,629.3423,630.7984,629.1828,630.5591,6769.0
2020-07-27 13:15:00,632.33,633.26,632.32,633.01,5571.0,630.6289,631.5564,630.6189,631.307,5571.0
2020-07-27 13:20:00,633.44,634.09,633.09,633.09,5612.0,631.7359,632.3841,631.3868,631.3868,5612.0
2020-07-27 13:25:00,632.89,634.5,632.89,634.01,7665.0,631.1874,632.793,631.1874,632.3043,7665.0
2020-07-27 13:30:00,634.0,634.53,633.91,634.38,6337.0,632.2944,632.8229,632.2046,632.6733,6337.0
2020-07-27 13:35:00,634.52,635.18,634.07,635.18,3906.0,632.813,633.4712,632.3642,633.4712,3906.0
2020-07-27 13:40:00,635.23,635.44,634.84,635.41,7195.0,633.5211,633.7305,633.1321,633.7006,7195.0
2020-07-27 13:45:00,635.48,636.33,634.89,635.81,4709.0,633.7704,634.6181,633.182,634.0995,4709.0
2020-07-27 13:50:00,635.74,635.74,634.35,634.36,1659.0,634.0297,634.0297,632.6434,632.6534,1659.0
2020-07-27 13:55:00,634.8,635.33,634.22,635.16,2000.0,633.0922,633.6208,632.5138,633.4512,2000.0
2020-07-27 14:00:00,635.44,635.88,635.39,635.86,1209.0,633.7305,634.1693,633.6806,634.1494,1209.0
2020-07-27 14:05:00,635.52,636.12,635.1,635.1,3484.0,633.8103,634.4087,633.3914,633.3914,3484.0
2020-07-27 14:10:00,634.88,635.37,634.75,635.0,2000.0,633.172,633.6607,633.0424,633.2917,2000.0
2020-07-27 14:15:00,635.11,635.11,634.48,635.0,1904.0,633.4014,633.4014,632.7731,633.2917,1904.0
2020-07-27 14:20:00,635.18,637.0,635.18,636.4,6179.0,633.4712,635.2863,633.4712,634.6879,6179.0
2020-07-27 14:25:00,636.5,636.52,635.08,636.28,11146.0,634.7876,634.8076,633.3715,634.5682,11146.0
2020-07-27 14:30:00,635.95,636.42,635.08,635.08,5065.0,634.2391,634.7079,633.3715,633.3715,5065.0
2020-07-27 14:35:00,635.56,636.0,635.17,635.99,2517.0,633.8502,634.289,633.4612,634.279,2517.0
2020-07-27 14:40:00,635.72,636.85,635.07,636.04,8545.0,634.0097,635.1367,633.3615,634.3289,8545.0
2020-07-27 14:45:00,636.38,636.65,635.76,636.0,3946.0,634.668,634.9372,634.0496,634.289,3946.0
2020-07-27 14:50:00,636.13,636.13,634.81,634.99,3500.0,634.4186,634.4186,633.1022,633.2817,3500.0
2020-07-27 14:55:00,635.2,635.4,634.75,635.01,3678.0,633.4911,633.6906,633.0424,633.3017,3678.0
2020-07-27 15:00:00,634.81,637.22,634.8,637.09,5280.0,633.1022,635.5057,633.0922,635.3761,5280.0
2020-07-27 15:05:00,637.08,637.28,635.93,636.27,2587.0,635.3661,635.5655,634.2192,634.5583,2587.0
2020-07-27 15:10:00,636.4,636.85,636.03,636.85,2683.0,634.6879,635.1367,634.3189,635.1367,2683.0
2020-07-27 15:15:00,636.89,637.85,636.68,637.28,4695.0,635.1766,636.134,634.9672,635.5655,4695.0
2020-07-27 15:20:00,637.73,637.99,637.1,637.1,8556.0,636.0143,636.2736,635.386,635.386,8556.0
2020-07-27 15:25:00,637.57,637.9,636.68,637.61,12975.0,635.8548,636.1839,634.9672,635.8947,12975.0
2020-07-27 15:30:00,637.54,637.85,637.16,637.68,4580.0,635.8248,636.134,635.4459,635.9645,4580.0
2020-07-27 15:35:00,637.41,637.93,637.16,637.67,4150.0,635.6952,636.2138,635.4459,635.9545,4150.0
2020-07-27 15:40:00,637.88,637.99,636.72,636.72,5508.0,636.1639,636.2736,635.0071,635.0071,5508.0
2020-07-27 15:45:00,636.73,637.98,636.51,637.73,20139.0,635.017,636.2637,634.7976,636.0143,20139.0
2020-07-27 15:50:00,638.0,638.42,636.39,637.19,11925.0,636.2836,636.7025,634.6779,635.4758,11925.0
2020-07-27 15:55:00,636.72,637.65,635.92,637.4,21926.0,635.0071,635.9346,634.2092,635.6852,21926.0
2020-07-28 09:30:00,635.34,636.72,631.52,634.06,11058.0,633.6308,635.0071,629.821,632.3542,11058.0
2020-07-28 09:35:00,635.44,636.42,632.5,634.0,4619.0,633.7305,634.7079,630.7984,632.2944,4619.0
2020-07-28 09:40:00,634.24,637.0,634.24,637.0,1620.0,632.5337,635.2863,632.5337,635.2863,1620.0
2020-07-28 09:45:00,638.36,638.36,636.98,636.98,700.0,636.6426,636.6426,635.2664,635.2664,700.0
2020-07-28 09:50:00,636.98,636.98,633.33,634.66,5872.0,635.2664,635.2664,631.6262,632.9526,5872.0
2020-07-28 09:55:00,634.67,635.01,633.58,634.96,3965.0,632.9626,633.3017,631.8755,633.2518,3965.0
2020-07-28 10:00:00,632.91,635.46,632.91,634.4,2510.0,631.2073,633.7504,631.2073,632.6933,2510.0
2020-07-28 10:05:00,633.97,634.85,632.77,632.77,5956.0,632.2645,633.1421,631.0677,631.0677,5956.0
2020-07-28 10:10:00,632.01,632.93,630.26,630.56,4467.0,630.3097,631.2272,628.5644,628.8636,4467.0
2020-07-28 10:15:00,631.7,632.73,631.69,632.24,701.0,630.0006,631.0278,629.9906,630.5391,701.0
2020-07-28 10:20:00,631.66,632.49,631.39,631.39,4000.0,629.9607,630.7884,629.6914,629.6914,4000.0
2020-07-28 10:25:00,632.81,634.91,631.86,631.91,1445.0,631.1076,633.2019,630.1601,630.21,1445.0
2020-07-28 10:30:00,634.53,634.53,632.95,632.95,701.0,632.8229,632.8229,631.2472,631.2472,701.0
2020-07-28 10:35:00,632.76,634.07,632.76,634.07,1800.0,631.0577,632.3642,631.0577,632.3642,1800.0
2020-07-28 10:40:00,633.88,633.89,633.88,633.88,100.0,632.1747,632.1847,632.1747,632.1747,100.0
2020-07-28 10:45:00,633.84,634.57,633.83,634.32,1007.0,632.1348,632.8628,632.1248,632.6135,1007.0
2020-07-28 10:50:00,635.13,635.13,632.73,633.5,4100.0,633.4213,633.4213,631.0278,631.7957,4100.0
2020-07-28 10:55:00,634.38,634.99,633.79,634.11,1783.0,632.6733,633.2817,632.0849,632.4041,1783.0
2020-07-28 11:00:00,633.93,634.03,633.93,634.03,200.0,632.2246,632.3243,632.2246,632.3243,200.0
2020-07-28 11:05:00,632.74,633.07,631.7,631.7,1224.0,631.0378,631.3669,630.0006,630.0006,1224.0
2020-07-28 11:10:00,631.0,631.14,629.14,630.47,2640.0,629.3024,629.4421,627.4474,628.7739,2640.0
2020-07-28 11:15:00,631.68,631.68,629.07,630.45,1400.0,629.9806,629.9806,627.3776,628.7539,1400.0
2020-07-28 11:20:00,630.54,630.92,630.32,630.33,975.0,628.8437,629.2227,628.6243,628.6342,975.0
2020-07-28 11:25:00,630.33,631.95,630.33,631.95,1206.0,628.6342,630.2499,628.6342,630.2499,1206.0
2020-07-28 11:30:00,631.8,632.75,631.79,632.01,1300.0,630.1003,631.0477,630.0903,630.3097,1300.0
2020-07-28 11:35:00,632.23,632.44,631.97,632.18,2836.0,630.5291,630.7386,630.2698,630.4793,2836.0
2020-07-28 11:40:00,632.38,633.74,632.38,632.98,1004.0,630.6787,632.0351,630.6787,631.2771,1004.0
2020-07-28 11:45:00,632.76,634.23,632.76,633.7,800.0,631.0577,632.5238,631.0577,631.9952,800.0
2020-07-28 11:50:00,633.75,634.16,633.64,633.64,300.0,632.045,632.4539,631.9353,631.9353,300.0
2020-07-28 11:55:00,633.55,633.63,633.51,633.58,505.0,631.8456,631.9254,631.8057,631.8755,505.0
2020-07-28 12:00:00,633.4,634.02,633.04,633.07,800.0,631.696,632.3143,631.337,631.3669,800.0
2020-07-28 12:05:00,632.07,633.23,631.34,633.2,1500.0,630.3696,631.5264,629.6415,631.4965,1500.0
2020-07-28 12:10:00,633.22,633.53,631.99,631.99,1400.0,631.5165,631.8256,630.2898,630.2898,1400.0
2020-07-28 12:15:00,632.94,633.26,632.8,633.26,500.0,631.2372,631.5564,631.0976,631.5564,500.0
2020-07-28 12:20:00,633.63,634.75,633.55,634.56,4458.0,631.9254,633.0424,631.8456,632.8529,4458.0
2020-07-28 12:25:00,634.51,636.0,634.51,634.74,3024.0,632.803,634.289,632.803,633.0324,3024.0
2020-07-28 12:30:00,634.74,634.74,634.74,634.74,0.0,633.0324,633.0324,633.0324,633.0324,0.0
2020-07-28 12:35:00,635.23,635.23,634.61,635.13,1400.0,633.5211,633.5211,632.9027,633.4213,1400.0
2020-07-28 12:40:00,634.75,634.9,634.67,634.67,1021.0,633.0424,633.1919,632.9626,632.9626,1021.0
2020-07-28 12:45:00,634.98,635.92,634.62,634.63,7159.0,633.2717,634.2092,632.9127,632.9227,7159.0
2020-07-28 12:50:00,634.63,635.13,634.62,635.13,1246.0,632.9227,633.4213,632.9127,633.4213,1246.0
2020-07-28 12:55:00,634.64,635.04,634.0,634.34,1018.0,632.9326,633.3316,632.2944,632.6335,1018.0
2020-07-28 13:00:00,633.93,634.03,632.95,632.95,1100.0,632.2246,632.3243,631.2472,631.2472,1100.0
2020-07-28 13:05:00,633.23,633.42,632.35,633.42,5063.0,631.5264,631.7159,630.6488,631.7159,5063.0
2020-07-28 13:10:00,633.31,633.33,632.94,633.06,560.0,631.6062,631.6262,631.2372,631.3569,560.0
2020-07-28 13:15:00,632.96,633.16,632.79,633.16,900.0,631.2572,631.4566,631.0876,631.4566,900.0
2020-07-28 13:20:00,633.49,633.65,633.19,633.6,1000.0,631.7857,631.9453,631.4865,631.8954,1000.0
2020-07-28 13:25:00,633.4,634.18,633.4,634.18,400.0,631.696,632.4739,631.696,632.4739,400.0
2020-07-28 13:30:00,634.45,634.65,634.02,634.15,1904.0,632.7432,632.9426,632.3143,632.444,1904.0
2020-07-28 13:35:00,633.89,634.15,633.35,633.73,1806.0,632.1847,632.444,631.6461,632.0251,1806.0
2020-07-28 13:40:00,634.07,634.26,633.76,633.76,1800.0,632.3642,632.5537,632.055,632.055,1800.0
2020-07-28 13:45:00,634.02,634.84,634.02,634.74,1600.0,632.3143,633.1321,632.3143,633.0324,1600.0
2020-07-28 13:50:00,634.78,634.92,634.46,634.92,800.0,633.0723,633.2119,632.7531,633.2119,800.0
2020-07-28 13:55:00,634.87,635.02,633.93,635.02,1206.0,633.162,633.3116,632.2246,633.3116,1206.0
2020-07-28 14:00:00,635.01,635.96,634.43,635.96,5972.0,633.3017,634.2491,632.7232,634.2491,5972.0
2020-07-28 14:05:00,635.62,635.66,634.51,634.84,2383.0,633.91,633.9499,632.803,633.1321,2383.0
2020-07-28 14:10:00,635.09,635.92,635.09,635.54,1700.0,633.3814,634.2092,633.3814,633.8302,1700.0
2020-07-28 14:15:00,635.58,636.14,635.57,636.08,1500.0,633.8701,634.4286,633.8601,634.3688,1500.0
2020-07-28 14:20:00,635.76,636.33,635.58,636.16,2410.0,634.0496,634.6181,633.8701,634.4486,2410.0
2020-07-28 14:25:00,636.26,636.86,635.55,635.66,3363.0,634.5483,635.1467,633.8402,633.9499,3363.0
2020-07-28 14:30:00,635.43,635.43,634.08,635.09,3300.0,633.7205,633.7205,632.3742,633.3814,3300.0
2020-07-28 14:35:00,634.93,635.35,634.73,635.0,2300.0,633.2219,633.6407,633.0224,633.2917,2300.0
2020-07-28 14:40:00,634.78,634.89,633.02,634.13,3255.0,633.0723,633.182,631.317,632.424,3255.0
2020-07-28 14:45:00,634.5,634.5,633.88,634.28,500.0,632.793,632.793,632.1747,632.5736,500.0
2020-07-28 14:50:00,634.13,634.87,633.94,634.87,1000.0,632.424,633.162,632.2345,633.162,1000.0
2020-07-28 14:55:00,635.09,635.29,634.14,634.51,1500.0,633.3814,633.5809,632.434,632.803,1500.0
2020-07-28 15:00:00,634.82,635.15,633.6,633.88,1500.0,633.1122,633.4413,631.8954,632.1747,1500.0
2020-07-28 15:05:00,633.66,634.48,633.66,634.26,1200.0,631.9553,632.7731,631.9553,632.5537,1200.0
2020-07-28 15:10:00,633.75,634.16,633.31,633.36,1722.0,632.045,632.4539,631.6062,631.6561,1722.0
2020-07-28 15:15:00,633.48,634.29,632.01,634.25,3471.0,631.7758,632.5836,630.3097,632.5437,3471.0
2020-07-28 15:20:00,634.26,635.73,634.17,635.09,2374.0,632.5537,634.0197,632.4639,633.3814,2374.0
2020-07-28 15:25:00,635.23,635.42,634.45,634.71,1900.0,633.5211,633.7106,632.7432,633.0025,1900.0
2020-07-28 15:30:00,634.48,634.96,632.88,632.88,4544.0,632.7731,633.2518,631.1774,631.1774,4544.0
2020-07-28 15:35:00,633.01,633.72,631.13,631.88,5524.0,631.307,632.0151,629.4321,630.1801,5524.0
2020-07-28 15:40:00,631.5,633.11,631.5,632.85,9755.0,629.8011,631.4068,629.8011,631.1475,9755.0
2020-07-28 15:45:00,633.0,634.07,630.92,630.93,12535.0,631.2971,632.3642,629.2227,629.2326,12535.0
2020-07-28 15:50:00,630.57,632.61,630.49,630.92,14942.0,628.8736,630.9081,628.7938,629.2227,14942.0
2020-07-28 15:55:00,630.7,631.58,629.51,631.15,27436.0,629.0032,629.8809,627.8164,629.452,27436.0
2020-07-29 09:30:00,634.05,634.05,631.94,632.89,12069.0,632.3442,632.3442,630.2399,631.1874,12069.0
2020-07-29 09:35:00,633.25,634.47,632.54,632.81,6309.0,631.5464,632.7631,630.8383,631.1076,6309.0
2020-07-29 09:40:00,632.13,632.13,631.74,631.85,1419.0,630.4294,630.4294,630.0405,630.1502,1419.0
2020-07-29 09:45:00,629.3,630.3,627.11,627.11,2321.0,627.607,628.6043,625.4229,625.4229,2321.0
2020-07-29 09:50:00,627.9,628.9,627.41,627.81,4454.0,626.2108,627.2081,625.7221,626.121,4454.0
2020-07-29 09:55:00,627.48,629.43,626.11,629.02,3703.0,625.7919,627.7367,624.4256,627.3278,3703.0
2020-07-29 10:00:00,628.71,630.64,627.78,630.42,4200.0,627.0186,628.9434,626.0911,628.724,4200.0
2020-07-29 10:05:00,629.8,631.32,628.98,628.98,2414.0,628.1057,629.6216,627.2879,627.2879,2414.0
2020-07-29 10:10:00,628.81,628.81,626.8,628.13,2900.0,627.1183,627.1183,625.1137,626.4402,2900.0
2020-07-29 10:15:00,627.81,627.89,626.36,626.36,1300.0,626.121,626.2008,624.6749,624.6749,1300.0
2020-07-29 10:20:00,626.11,627.25,625.88,626.1,1786.0,624.4256,625.5625,624.1962,624.4156,1786.0
2020-07-29 10:25:00,626.1,627.15,626.1,626.58,300.0,624.4156,625.4628,624.4156,624.8943,300.0
2020-07-29 10:30:00,627.12,628.88,626.74,628.19,1591.0,625.4329,627.1881,625.0539,626.5,1591.0
2020-07-29 10:35:00,629.28,629.69,629.28,629.69,212.0,627.5871,627.996,627.5871,627.996,212.0
2020-07-29 10:40:00,629.53,629.86,628.38,629.14,1700.0,627.8364,628.1655,626.6895,627.4474,1700.0
2020-07-29 10:45:00,628.48,628.48,626.86,626.86,1335.0,626.7892,626.7892,625.1736,625.1736,1335.0
2020-07-29 10:50:00,627.31,628.44,627.31,628.11,1600.0,625.6224,626.7493,625.6224,626.4202,1600.0
2020-07-29 10:55:00,628.19,628.19,627.86,627.98,600.0,626.5,626.5,626.1709,626.2906,600.0
2020-07-29 11:00:00,627.3,627.67,627.3,627.32,918.0,625.6124,625.9814,625.6124,625.6323,918.0
2020-07-29 11:05:00,627.7,629.71,627.64,629.44,1850.0,626.0113,628.0159,625.9515,627.7466,1850.0
2020-07-29 11:10:00,629.33,629.33,627.92,627.92,900.0,627.6369,627.6369,626.2307,626.2307,900.0
2020-07-29 11:15:00,628.53,629.04,628.07,628.43,900.0,626.8391,627.3477,626.3803,626.7394,900.0
2020-07-29 11:20:00,628.84,629.27,628.34,629.27,2075.0,627.1483,627.5771,626.6496,627.5771,2075.0
2020-07-29 11:25:00,629.29,632.0,629.29,631.54,1142.0,627.597,630.2998,627.597,629.841,1142.0
2020-07-29 11:30:00,631.71,632.0,630.97,631.45,2720.0,630.0105,630.2998,629.2725,629.7512,2720.0
2020-07-29 11:35:00,631.08,631.55,630.79,630.79,800.0,629.3822,629.851,629.093,629.093,800.0
2020-07-29 11:40:00,630.67,630.67,629.48,629.64,1200.0,628.9733,628.9733,627.7865,627.9461,1200.0
2020-07-29 11:45:00,630.0,630.3,629.73,629.73,718.0,628.3051,628.6043,628.0359,628.0359,718.0
2020-07-29 11:50:00,629.64,630.26,629.64,629.72,600.0,627.9461,628.5644,627.9461,628.0259,600.0
2020-07-29 11:55:00,629.26,630.12,629.26,630.12,300.0,627.5671,628.4248,627.5671,628.4248,300.0
2020-07-29 12:00:00,629.54,629.55,628.27,628.27,2022.0,627.8464,627.8563,626.5798,626.5798,2022.0
2020-07-29 12:05:00,628.73,628.73,626.52,627.1,3948.0,627.0385,627.0385,624.8345,625.4129,3948.0
2020-07-29 12:10:00,627.1,627.11,626.87,626.87,507.0,625.4129,625.4229,625.1836,625.1836,507.0
2020-07-29 12:15:00,626.62,627.08,626.41,626.89,1800.0,624.9342,625.393,624.7248,625.2035,1800.0
2020-07-29 12:20:00,627.58,627.78,626.98,627.67,1100.0,625.8916,626.0911,625.2933,625.9814,1100.0
2020-07-29 12:25:00,627.62,627.62,627.24,627.31,400.0,625.9315,625.9315,625.5526,625.6224,400.0
2020-07-29 12:30:00,627.14,628.7,626.72,628.69,1100.0,625.4528,627.0086,625.034,626.9987,1100.0
2020-07-29 12:35:00,628.75,629.14,628.45,629.14,435.0,627.0585,627.4474,626.7593,627.4474,435.0
2020-07-29 12:40:00,629.47,629.47,628.85,628.85,200.0,627.7766,627.7766,627.1582,627.1582,200.0
2020-07-29 12:45:00,628.66,629.6,628.66,629.25,400.0,626.9687,627.9062,626.9687,627.5571,400.0
2020-07-29 12:50:00,629.56,630.58,629.56,630.58,650.0,627.8663,628.8836,627.8663,628.8836,650.0
2020-07-29 12:55:00,630.47,630.47,629.69,630.23,400.0,628.7739,628.7739,627.996,628.5345,400.0
2020-07-29 13:00:00,629.35,629.35,628.71,628.82,1260.0,627.6569,627.6569,627.0186,627.1283,1260.0
2020-07-29 13:05:00,628.79,628.98,628.57,628.98,300.0,627.0984,627.2879,626.879,627.2879,300.0
2020-07-29 13:10:00,628.61,629.1,628.61,628.97,1217.0,626.9189,627.4076,626.9189,627.2779,1217.0
2020-07-29 13:15:00,629.19,629.19,629.19,629.19,100.0,627.4973,627.4973,627.4973,627.4973,100.0
2020-07-29 13:20:00,629.58,629.69,629.58,629.69,200.0,627.8863,627.996,627.8863,627.996,200.0
2020-07-29 13:25:00,629.82,629.82,629.62,629.62,700.0,628.1256,628.1256,627.9262,627.9262,700.0
2020-07-29 13:30:00,629.32,629.57,628.61,628.62,800.0,627.627,627.8763,626.9189,626.9288,800.0
2020-07-29 13:35:00,629.36,629.58,628.45,629.03,2600.0,627.6669,627.8863,626.7593,627.3377,2600.0
2020-07-29 13:40:00,629.06,629.33,628.17,628.17,2127.0,627.3677,627.6369,626.4801,626.4801,2127.0
2020-07-29 13:45:00,628.46,628.92,628.3,628.54,1300.0,626.7693,627.228,626.6097,626.8491,1300.0
2020-07-29 13:50:00,628.82,629.4,628.74,628.74,920.0,627.1283,627.7067,627.0485,627.0485,920.0
2020-07-29 13:55:00,628.99,629.5,628.99,629.5,1827.0,627.2978,627.8065,627.2978,627.8065,1827.0
2020-07-29 14:00:00,629.39,630.0,629.39,629.52,720.0,627.6968,628.3051,627.6968,627.8264,720.0
2020-07-29 14:05:00,628.71,629.3,628.7,629.3,300.0,627.0186,627.607,627.0086,627.607,300.0
2020-07-29 14:10:00,629.79,630.16,629.78,630.16,1050.0,628.0957,628.4647,628.0857,628.4647,1050.0
2020-07-29 14:15:00,630.71,630.71,630.37,630.37,300.0,629.0132,629.0132,628.6741,628.6741,300.0
2020-07-29 14:20:00,629.7,630.23,629.52,629.65,862.0,628.0059,628.5345,627.8264,627.9561,862.0
2020-07-29 14:25:00,629.39,629.45,629.39,629.45,200.0,627.6968,627.7566,627.6968,627.7566,200.0
2020-07-29 14:30:00,630.12,630.8,630.12,630.8,600.0,628.4248,629.103,628.4248,629.103,600.0
2020-07-29 14:35:00,630.74,631.69,630.73,631.57,1901.0,629.0431,629.9906,629.0332,629.8709,1901.0
2020-07-29 14:40:00,631.24,632.54,631.23,631.86,1500.0,629.5418,630.8383,629.5318,630.1601,1500.0
2020-07-29 14:45:00,631.61,632.52,631.6,632.5,820.0,629.9108,630.8184,629.9008,630.7984,820.0
2020-07-29 14:50:00,632.35,632.45,631.61,631.61,1550.0,630.6488,630.7485,629.9108,629.9108,1550.0
2020-07-29 14:55:00,631.12,631.12,630.28,630.28,1000.0,629.4221,629.4221,628.5844,628.5844,1000.0
2020-07-29 15:00:00,630.08,630.24,629.01,629.01,1100.0,628.3849,628.5445,627.3178,627.3178,1100.0
2020-07-29 15:05:00,628.89,630.28,628.89,630.1,1231.0,627.1981,628.5844,627.1981,628.4049,1231.0
2020-07-29 15:10:00,630.4,631.05,630.2,630.44,2600.0,628.7041,629.3523,628.5046,628.7439,2600.0
2020-07-29 15:15:00,630.54,630.74,630.13,630.13,1100.0,628.8437,629.0431,628.4348,628.4348,1100.0
2020-07-29 15:20:00,631.02,632.68,630.85,631.92,3944.0,629.3224,630.9779,629.1528,630.22,3944.0
2020-07-29 15:25:00,631.54,631.6,630.38,630.92,910.0,629.841,629.9008,628.6841,629.2227,910.0
2020-07-29 15:30:00,630.46,632.07,630.46,631.65,2400.0,628.7639,630.3696,628.7639,629.9507,2400.0
2020-07-29 15:35:00,631.82,632.15,631.38,631.52,1630.0,630.1202,630.4493,629.6814,629.821,1630.0
2020-07-29 15:40:00,631.38,631.44,630.71,630.82,3201.0,629.6814,629.7413,629.0132,629.1229,3201.0
2020-07-29 15:45:00,630.72,631.02,630.13,630.18,4500.0,629.0232,629.3224,628.4348,628.4846,4500.0
2020-07-29 15:50:00,630.16,630.38,629.0,629.91,5800.0,628.4647,628.6841,627.3078,628.2154,5800.0
2020-07-29 15:55:00,630.15,631.96,630.04,631.61,11477.0,628.4547,630.2599,628.345,629.9108,11477.0
2020-07-30 09:30:00,625.72,632.0,625.72,632.0,8848.0,624.0366,630.2998,624.0366,630.2998,8848.0
2020-07-30 09:35:00,630.99,634.14,630.17,633.6,1951.0,629.2925,632.434,628.4747,631.8954,1951.0
2020-07-30 09:40:00,633.98,636.14,633.8,634.51,4343.0,632.2744,634.4286,632.0949,632.803,4343.0
2020-07-30 09:45:00,634.81,636.0,634.21,635.54,2544.0,633.1022,634.289,632.5038,633.8302,2544.0
2020-07-30 09:50:00,635.62,636.76,632.38,632.39,7834.0,633.91,635.0469,630.6787,630.6887,7834.0
2020-07-30 09:55:00,632.01,632.34,629.99,630.04,1600.0,630.3097,630.6388,628.2952,628.345,1600.0
2020-07-30 10:00:00,630.04,631.5,629.1,630.5,6800.0,628.345,629.8011,627.4076,628.8038,6800.0
2020-07-30 10:05:00,630.12,632.66,629.89,631.04,4703.0,628.4248,630.958,628.1954,629.3423,4703.0
2020-07-30 10:10:00,631.53,633.28,630.92,633.28,1157.0,629.831,631.5763,629.2227,631.5763,1157.0
2020-07-30 10:15:00,632.32,632.32,630.66,630.66,1600.0,630.6189,630.6189,628.9634,628.9634,1600.0
2020-07-30 10:20:00,629.15,630.68,628.52,630.68,2300.0,627.4574,628.9833,626.8291,628.9833,2300.0
2020-07-30 10:25:00,630.31,631.37,629.85,630.9,7481.0,628.6143,629.6714,628.1555,629.2027,7481.0
2020-07-30 10:30:00,630.06,631.0,629.95,631.0,2038.0,628.365,629.3024,628.2553,629.3024,2038.0
2020-07-30 10:35:00,630.88,631.01,630.39,630.4,1800.0,629.1828,629.3124,628.6941,628.7041,1800.0
2020-07-30 10:40:00,630.73,631.16,629.07,629.92,4600.0,629.0332,629.462,627.3776,628.2253,4600.0
2020-07-30 10:45:00,629.58,630.01,629.0,629.0,969.0,627.8863,628.3151,627.3078,627.3078,969.0
2020-07-30 10:50:00,628.68,628.68,626.56,626.95,3919.0,626.9887,626.9887,624.8744,625.2633,3919.0
2020-07-30 10:55:00,627.59,628.33,627.01,628.33,1518.0,625.9016,626.6396,625.3232,626.6396,1518.0
2020-07-30 11:00:00,628.68,628.8,627.93,627.93,1929.0,626.9887,627.1084,626.2407,626.2407,1929.0
2020-07-30 11:05:00,628.33,628.33,627.01,627.01,500.0,626.6396,626.6396,625.3232,625.3232,500.0
2020-07-30 11:10:00,627.14,627.38,626.29,626.29,2112.0,625.4528,625.6922,624.6051,624.6051,2112.0
2020-07-30 11:15:00,626.67,627.47,626.35,627.43,920.0,624.9841,625.7819,624.665,625.742,920.0
2020-07-30 11:20:00,629.29,630.58,628.26,628.79,3413.0,627.597,628.8836,626.5698,627.0984,3413.0
2020-07-30 11:25:00,628.61,629.41,628.61,629.41,1450.0,626.9189,627.7167,626.9189,627.7167,1450.0
2020-07-30 11:30:00,629.25,630.92,629.01,630.06,3191.0,627.5571,629.2227,627.3178,628.365,3191.0
2020-07-30 11:35:00,630.05,630.18,629.53,629.74,2014.0,628.355,628.4846,627.8364,628.0458,2014.0
2020-07-30 11:40:00,629.11,630.74,629.1,629.86,4341.0,627.4175,629.0431,627.4076,628.1655,4341.0
2020-07-30 11:45:00,629.76,630.04,628.22,628.75,3935.0,628.0658,628.345,626.5299,627.0585,3935.0
2020-07-30 11:50:00,628.51,629.02,628.51,628.72,825.0,626.8191,627.3278,626.8191,627.0286,825.0
2020-07-30 11:55:00,628.99,628.99,627.81,628.43,2230.0,627.2978,627.2978,626.121,626.7394,2230.0
2020-07-30 12:00:00,628.73,630.47,628.72,630.47,2222.0,627.0385,628.7739,627.0286,628.7739,2222.0
2020-07-30 12:05:00,630.77,630.85,629.62,629.7,2512.0,629.0731,629.1528,627.9262,628.0059,2512.0
2020-07-30 12:10:00,630.3,630.3,629.71,630.0,1205.0,628.6043,628.6043,628.0159,628.3051,1205.0
2020-07-30 12:15:00,631.21,632.0,631.01,631.84,6383.0,629.5119,630.2998,629.3124,630.1402,6383.0
2020-07-30 12:20:00,631.66,633.0,631.66,632.57,1750.0,629.9607,631.2971,629.9607,630.8682,1750.0
2020-07-30 12:25:00,632.88,632.89,631.66,631.97,2300.0,631.1774,631.1874,629.9607,630.2698,2300.0
2020-07-30 12:30:00,631.67,632.47,630.21,630.21,3858.0,629.9706,630.7685,628.5146,628.5146,3858.0
2020-07-30 12:35:00,630.22,631.35,630.22,631.35,200.0,628.5245,629.6515,628.5245,629.6515,200.0
2020-07-30 12:40:00,631.52,633.0,630.99,633.0,3607.0,629.821,631.2971,629.2925,631.2971,3607.0
2020-07-30 12:45:00,633.12,633.21,633.08,633.08,500.0,631.4167,631.5065,631.3768,631.3768,500.0
2020-07-30 12:50:00,633.35,633.35,633.07,633.2,400.0,631.6461,631.6461,631.3669,631.4965,400.0
2020-07-30 12:55:00,632.73,633.19,632.46,632.46,300.0,631.0278,631.4865,630.7585,630.7585,300.0
2020-07-30 13:00:00,632.97,633.02,631.9,632.58,973.0,631.2671,631.317,630.2,630.8782,973.0
2020-07-30 13:05:00,633.14,633.98,633.14,633.82,702.0,631.4367,632.2744,631.4367,632.1149,702.0
2020-07-30 13:10:00,634.1,634.37,633.65,634.14,1800.0,632.3941,632.6634,631.9453,632.434,1800.0
2020-07-30 13:15:00,634.5,634.67,634.18,634.59,1201.0,632.793,632.9626,632.4739,632.8828,1201.0
2020-07-30 13:20:00,634.81,635.07,634.66,634.79,1700.0,633.1022,633.3615,632.9526,633.0822,1700.0
2020-07-30 13:25:00,634.44,635.92,634.43,634.66,800.0,632.7332,634.2092,632.7232,632.9526,800.0
2020-07-30 13:30:00,634.63,634.66,634.12,634.35,900.0,632.9227,632.9526,632.414,632.6434,900.0
2020-07-30 13:35:00,633.69,634.1,633.56,633.56,1300.0,631.9852,632.3941,631.8556,631.8556,1300.0
2020-07-30 13:40:00,633.78,636.69,633.78,636.55,5730.0,632.075,634.9771,632.075,634.8375,5730.0
2020-07-30 13:45:00,636.56,638.31,635.93,637.77,4800.0,634.8475,636.5928,634.2192,636.0542,4800.0
2020-07-30 13:50:00,638.41,639.2,638.2,639.05,2900.0,636.6925,637.4804,636.4831,637.3308,2900.0
2020-07-30 13:55:00,639.22,639.22,638.2,638.2,1800.0,637.5003,637.5003,636.4831,636.4831,1800.0
2020-07-30 14:00:00,638.57,638.94,638.57,638.94,2353.0,636.8521,637.2211,636.8521,637.2211,2353.0
2020-07-30 14:05:00,638.94,639.5,638.94,639.34,3986.0,637.2211,637.7796,637.2211,637.62,3986.0
2020-07-30 14:10:00,639.09,639.45,638.51,639.17,2417.0,637.3707,637.7297,636.7922,637.4505,2417.0
2020-07-30 14:15:00,638.65,639.02,638.51,638.51,1096.0,636.9319,637.3009,636.7922,636.7922,1096.0
2020-07-30 14:20:00,638.84,638.88,638.04,638.45,2312.0,637.1213,637.1612,636.3235,636.7324,2312.0
2020-07-30 14:25:00,638.32,638.32,637.08,637.08,766.0,636.6027,636.6027,635.3661,635.3661,766.0
2020-07-30 14:30:00,637.63,638.85,637.63,638.56,1107.0,635.9146,637.1313,635.9146,636.8421,1107.0
2020-07-30 14:35:00,639.35,639.53,638.75,638.75,2000.0,637.63,637.8095,637.0316,637.0316,2000.0
2020-07-30 14:40:00,639.38,639.38,638.78,638.92,1300.0,637.6599,637.6599,637.0615,637.2011,1300.0
2020-07-30 14:45:00,638.86,639.31,638.86,639.07,1400.0,637.1413,637.5901,637.1413,637.3507,1400.0
2020-07-30 14:50:00,639.46,639.46,638.51,638.51,3416.0,637.7397,637.7397,636.7922,636.7922,3416.0
2020-07-30 14:55:00,638.74,639.13,638.58,638.7,2100.0,637.0216,637.4106,636.862,636.9817,2100.0
2020-07-30 15:00:00,638.92,639.13,638.57,638.58,4265.0,637.2011,637.4106,636.8521,636.862,4265.0
2020-07-30 15:05:00,638.55,639.27,637.8,639.27,14976.0,636.8321,637.5502,636.0841,637.5502,14976.0
2020-07-30 15:10:00,639.25,639.8,639.06,639.58,3800.0,637.5302,638.0788,637.3408,637.8594,3800.0
2020-07-30 15:15:00,639.68,640.49,639.37,640.43,5503.0,637.9591,638.7669,637.6499,638.7071,5503.0
2020-07-30 15:20:00,641.0,641.38,639.86,640.37,3635.0,639.2755,639.6545,638.1386,638.6472,3635.0
2020-07-30 15:25:00,640.26,640.34,639.24,639.83,5600.0,638.5375,638.6173,637.5203,638.1087,5600.0
2020-07-30 15:30:00,640.16,640.16,638.53,638.68,6900.0,638.4378,638.4378,636.8122,636.9618,6900.0
2020-07-30 15:35:00,638.55,638.85,637.0,637.75,5885.0,636.8321,637.1313,635.2863,636.0343,5885.0
2020-07-30 15:40:00,638.28,638.28,636.8,636.82,6000.0,636.5629,636.5629,635.0868,635.1068,6000.0
2020-07-30 15:45:00,636.82,637.06,634.6,634.65,12098.0,635.1068,635.3461,632.8928,632.9426,12098.0
2020-07-30 15:50:00,635.01,635.5,632.08,632.08,26478.0,633.3017,633.7903,630.3795,630.3795,26478.0
2020-07-30 15:55:00,632.12,633.36,629.39,631.47,41560.0,630.4194,631.6561,627.6968,629.7712,41560.0
2020-07-31 09:30:00,634.68,636.14,630.09,631.81,8356.0,632.9725,634.4286,628.3949,630.1103,8356.0
2020-07-31 09:35:00,630.03,632.31,629.0,629.11,9826.0,628.3351,630.6089,627.3078,627.4175,9826.0
2020-07-31 09:40:00,630.93,631.52,629.9,630.85,2871.0,629.2326,629.821,628.2054,629.1528,2871.0
2020-07-31 09:45:00,631.54,633.0,631.33,632.13,6670.0,629.841,631.2971,629.6316,630.4294,6670.0
2020-07-31 09:50:00,631.48,631.61,630.32,631.12,3400.0,629.7812,629.9108,628.6243,629.4221,3400.0
2020-07-31 09:55:00,631.26,631.26,628.64,631.21,5441.0,629.5617,629.5617,626.9488,629.5119,5441.0
2020-07-31 10:00:00,631.05,631.43,627.35,627.51,3952.0,629.3523,629.7313,625.6623,625.8218,3952.0
2020-07-31 10:05:00,627.02,628.71,626.03,627.41,2000.0,625.3331,627.0186,624.3458,625.7221,2000.0
2020-07-31 10:10:00,626.39,627.02,625.18,626.61,2574.0,624.7048,625.3331,623.4981,624.9243,2574.0
2020-07-31 10:15:00,626.09,627.67,625.5,626.27,4754.0,624.4057,625.9814,623.8172,624.5852,4754.0
2020-07-31 10:20:00,625.71,626.0,624.57,626.0,5305.0,624.0267,624.3159,622.8897,624.3159,5305.0
2020-07-31 10:25:00,626.05,627.08,625.63,626.76,5711.0,624.3658,625.393,623.9469,625.0738,5711.0
2020-07-31 10:30:00,626.52,628.0,626.27,626.43,2300.0,624.8345,626.3105,624.5852,624.7447,2300.0
2020-07-31 10:35:00,626.61,628.2,626.61,628.0,2422.0,624.9243,626.51,624.9243,626.3105,2422.0
2020-07-31 10:40:00,627.85,627.99,626.41,627.59,3200.0,626.1609,626.3005,624.7248,625.9016,3200.0
2020-07-31 10:45:00,627.06,627.06,625.99,626.09,1330.0,625.373,625.373,624.3059,624.4057,1330.0
2020-07-31 10:50:00,625.35,625.81,623.58,623.58,1100.0,623.6676,624.1264,621.9024,621.9024,1100.0
2020-07-31 10:55:00,624.24,626.64,623.71,626.63,3775.0,622.5606,624.9542,622.0321,624.9442,3775.0
2020-07-31 11:00:00,626.52,626.65,626.08,626.08,507.0,624.8345,624.9641,624.3957,624.3957,507.0
2020-07-31 11:05:00,626.47,626.47,625.31,625.31,706.0,624.7846,624.7846,623.6277,623.6277,706.0
2020-07-31 11:10:00,625.87,627.63,625.87,627.63,1089.0,624.1862,625.9415,624.1862,625.9415,1089.0
2020-07-31 11:15:00,628.0,628.35,627.78,627.78,2670.0,626.3105,626.6596,626.0911,626.0911,2670.0
2020-07-31 11:20:00,628.05,628.22,627.0,627.86,2799.0,626.3604,626.5299,625.3132,626.1709,2799.0
2020-07-31 11:25:00,627.71,628.32,627.0,627.0,2317.0,626.0213,626.6297,625.3132,625.3132,2317.0
2020-07-31 11:30:00,626.92,627.73,626.89,627.48,1253.0,625.2334,626.0412,625.2035,625.7919,1253.0
2020-07-31 11:35:00,626.89,626.89,626.4,626.63,300.0,625.2035,625.2035,624.7148,624.9442,300.0
2020-07-31 11:40:00,626.91,626.91,626.0,626.06,3091.0,625.2234,625.2234,624.3159,624.3757,3091.0
2020-07-31 11:45:00,625.55,625.65,624.88,624.88,900.0,623.8671,623.9668,623.1989,623.1989,900.0
2020-07-31 11:50:00,625.15,625.37,624.2,624.2,1907.0,623.4682,623.6876,622.5207,622.5207,1907.0
2020-07-31 11:55:00,624.7,624.7,622.6,623.2,3318.0,623.0194,623.0194,620.925,621.5234,3318.0
2020-07-31 12:00:00,623.62,623.62,620.4,621.0,2566.0,621.9423,621.9423,618.731,619.3293,2566.0
2020-07-31 12:05:00,621.38,621.79,620.56,620.87,2587.0,619.7083,620.1172,618.8905,619.1997,2587.0
2020-07-31 12:10:00,621.28,621.81,620.61,621.71,5918.0,619.6086,620.1372,618.9404,620.0374,5918.0
2020-07-31 12:15:00,622.33,622.33,621.0,621.92,4200.0,620.6558,620.6558,619.3293,620.2469,4200.0
2020-07-31 12:20:00,621.74,622.31,621.04,621.46,2100.0,620.0674,620.6358,619.3692,619.7881,2100.0
2020-07-31 12:25:00,620.98,621.91,620.97,621.02,4301.0,619.3094,620.2369,619.2994,619.3493,4301.0
2020-07-31 12:30:00,621.67,621.67,620.91,621.53,3274.0,619.9975,619.9975,619.2396,619.8579,3274.0
2020-07-31 12:35:00,621.35,621.52,620.87,621.0,7155.0,619.6784,619.8479,619.1997,619.3293,7155.0
2020-07-31 12:40:00,620.88,621.5,620.88,621.34,2606.0,619.2097,619.828,619.2097,619.6684,2606.0
2020-07-31 12:45:00,621.21,621.75,621.19,621.38,3157.0,619.5388,620.0773,619.5188,619.7083,3157.0
2020-07-31 12:50:00,621.56,621.81,620.75,620.81,3429.0,619.8878,620.1372,619.08,619.1399,3429.0
2020-07-31 12:55:00,620.92,621.58,620.75,621.41,2003.0,619.2496,619.9078,619.08,619.7382,2003.0
2020-07-31 13:00:00,621.61,623.82,621.6,623.82,4047.0,619.9377,622.1418,619.9277,622.1418,4047.0
2020-07-31 13:05:00,624.0,624.91,622.55,623.03,3642.0,622.3213,623.2288,620.8752,621.3539,3642.0
2020-07-31 13:10:00,622.77,622.78,621.0,621.0,2506.0,621.0946,621.1046,619.3293,619.3293,2506.0
2020-07-31 13:15:00,621.28,621.55,620.51,620.89,500.0,619.6086,619.8779,618.8407,619.2196,500.0
2020-07-31 13:20:00,620.75,621.36,620.54,621.13,4740.0,619.08,619.6884,618.8706,619.459,4740.0
2020-07-31 13:25:00,621.11,621.3,620.47,620.51,6121.0,619.439,619.6285,618.8008,618.8407,6121.0
2020-07-31 13:30:00,620.54,620.85,620.2,620.62,3428.0,618.8706,619.1797,618.5315,618.9504,3428.0
2020-07-31 13:35:00,620.75,620.95,620.27,620.27,1635.0,619.08,619.2795,618.6013,618.6013,1635.0
2020-07-31 13:40:00,620.49,623.72,620.49,622.7,3350.0,618.8207,622.042,618.8207,621.0248,3350.0
2020-07-31 13:45:00,622.69,623.72,622.14,623.72,1600.0,621.0148,622.042,620.4663,622.042,1600.0
2020-07-31 13:50:00,623.64,624.06,623.24,623.28,3244.0,621.9622,622.3811,621.5633,621.6032,3244.0
2020-07-31 13:55:00,624.18,624.28,623.03,623.31,3372.0,622.5008,622.6005,621.3539,621.6331,3372.0
2020-07-31 14:00:00,623.1,623.1,622.13,622.33,3002.0,621.4237,621.4237,620.4563,620.6558,3002.0
2020-07-31 14:05:00,622.19,622.19,620.2,620.2,1800.0,620.5161,620.5161,618.5315,618.5315,1800.0
2020-07-31 14:10:00,620.38,620.94,620.06,620.06,2977.0,618.711,619.2695,618.3919,618.3919,2977.0
2020-07-31 14:15:00,620.06,621.93,620.06,620.88,2700.0,618.3919,620.2568,618.3919,619.2097,2700.0
2020-07-31 14:20:00,621.46,622.41,621.29,622.19,946.0,619.7881,620.7356,619.6186,620.5161,946.0
2020-07-31 14:25:00,622.6,623.49,622.6,623.16,1426.0,620.925,621.8126,620.925,621.4835,1426.0
2020-07-31 14:30:00,623.2,624.12,622.87,624.11,2316.0,621.5234,622.441,621.1943,622.431,2316.0
2020-07-31 14:35:00,624.25,624.83,623.92,624.5,5091.0,622.5706,623.149,622.2415,622.8199,5091.0
2020-07-31 14:40:00,624.53,625.52,624.16,625.08,4730.0,622.8498,623.8372,622.4808,623.3984,4730.0
2020-07-31 14:45:00,625.19,625.85,624.22,624.22,2503.0,623.5081,624.1663,622.5407,622.5407,2503.0
2020-07-31 14:50:00,624.77,624.78,623.75,624.42,700.0,623.0892,623.0992,622.0719,622.7401,700.0
2020-07-31 14:55:00,624.83,625.08,624.19,624.52,1601.0,623.149,623.3984,622.5108,622.8399,1601.0
2020-07-31 15:00:00,625.15,626.75,624.31,626.75,8037.0,623.4682,625.0639,622.6304,625.0639,8037.0
2020-07-31 15:05:00,626.47,626.82,625.88,626.01,7208.0,624.7846,625.1337,624.1962,624.3259,7208.0
2020-07-31 15:10:00,626.02,626.13,625.01,625.83,2150.0,624.3358,624.4455,623.3286,624.1464,2150.0
2020-07-31 15:15:00,626.23,627.51,625.94,627.51,2844.0,624.5453,625.8218,624.2561,625.8218,2844.0
2020-07-31 15:20:00,628.0,628.21,627.09,627.09,3532.0,626.3105,626.5199,625.403,625.403,3532.0
2020-07-31 15:25:00,627.21,627.91,626.96,627.25,3670.0,625.5226,626.2208,625.2733,625.5625,3670.0
2020-07-31 15:30:00,627.57,628.38,627.29,628.35,5913.0,625.8817,626.6895,625.6024,626.6596,5913.0
2020-07-31 15:35:00,628.46,629.01,628.27,628.27,4616.0,626.7693,627.3178,626.5798,626.5798,4616.0
2020-07-31 15:40:00,628.27,629.39,628.27,629.02,4609.0,626.5798,627.6968,626.5798,627.3278,4609.0
2020-07-31 15:45:00,629.23,630.25,628.99,629.91,10873.0,627.5372,628.5545,627.2978,628.2154,10873.0
2020-07-31 15:50:00,629.88,631.0,628.94,629.84,13400.0,628.1855,629.3024,627.248,628.1456,13400.0
2020-07-31 15:55:00,630.33,632.25,630.25,632.08,24829.0,628.6342,630.5491,628.5545,630.3795,24829.0
2020-08-03 09:30:00,634.84,636.71,633.0,634.36,9235.0,633.1321,634.9971,631.2971,632.6534,9235.0
2020-08-03 09:35:00,633.89,634.84,632.72,634.56,4157.0,632.1847,633.1321,631.0178,632.8529,4157.0
2020-08-03 09:40:00,634.83,635.5,633.97,635.3,3716.0,633.1221,633.7903,632.2645,633.5909,3716.0
2020-08-03 09:45:00,635.26,636.0,634.0,634.79,4988.0,633.551,634.289,632.2944,633.0822,4988.0
2020-08-03 09:50:00,635.35,638.89,635.12,637.78,5921.0,633.6407,637.1712,633.4114,636.0642,5921.0
2020-08-03 09:55:00,638.0,639.76,637.34,638.38,2300.0,636.2836,638.0389,635.6254,636.6626,2300.0
2020-08-03 10:00:00,638.86,641.51,638.8,638.8,5419.0,637.1413,639.7842,637.0815,637.0815,5419.0
2020-08-03 10:05:00,637.25,639.73,636.76,639.0,2400.0,635.5356,638.009,635.0469,637.2809,2400.0
2020-08-03 10:10:00,639.93,640.12,637.39,638.27,2666.0,638.2084,638.3979,635.6753,636.5529,2666.0
2020-08-03 10:15:00,637.04,638.89,637.04,638.53,3478.0,635.3262,637.1712,635.3262,636.8122,3478.0
2020-08-03 10:20:00,638.83,639.69,637.36,639.06,5929.0,637.1114,637.9691,635.6453,637.3408,5929.0
2020-08-03 10:25:00,638.7,638.7,637.61,637.61,700.0,636.9817,636.9817,635.8947,635.8947,700.0
2020-08-03 10:30:00,638.22,638.22,637.1,638.16,1100.0,636.503,636.503,635.386,636.4432,1100.0
2020-08-03 10:35:00,637.43,637.93,636.67,637.91,1416.0,635.7151,636.2138,634.9572,636.1939,1416.0
2020-08-03 10:40:00,637.47,637.98,636.75,636.81,1100.0,635.755,636.2637,635.037,635.0968,1100.0
2020-08-03 10:45:00,637.2,637.2,636.06,636.88,1262.0,635.4858,635.4858,634.3488,635.1666,1262.0
2020-08-03 10:50:00,636.96,638.47,636.86,638.35,8175.0,635.2464,636.7523,635.1467,636.6327,8175.0
2020-08-03 10:55:00,638.36,641.42,638.0,640.6,6814.0,636.6426,639.6944,636.2836,638.8766,6814.0
2020-08-03 11:00:00,641.18,642.51,640.91,641.68,5013.0,639.4551,640.7815,639.1858,639.9537,5013.0
2020-08-03 11:05:00,641.56,642.44,640.86,641.89,3575.0,639.834,640.7117,639.1359,640.1631,3575.0
2020-08-03 11:10:00,641.99,641.99,641.48,641.49,400.0,640.2629,640.2629,639.7542,639.7642,400.0
2020-08-03 11:15:00,641.48,642.86,641.48,642.86,4340.0,639.7542,641.1305,639.7542,641.1305,4340.0
2020-08-03 11:20:00,642.38,642.46,641.24,641.25,5780.0,640.6518,640.7316,639.5149,639.5249,5780.0
2020-08-03 11:25:00,640.56,641.38,639.96,640.32,1900.0,638.8367,639.6545,638.2383,638.5974,1900.0
2020-08-03 11:30:00,640.51,642.48,640.51,642.48,2815.0,638.7869,640.7516,638.7869,640.7516,2815.0
2020-08-03 11:35:00,642.06,642.84,641.73,642.84,1200.0,640.3327,641.1106,640.0036,641.1106,1200.0
2020-08-03 11:40:00,642.57,642.58,642.01,642.01,3316.0,640.8413,640.8513,640.2828,640.2828,3316.0
2020-08-03 11:45:00,642.02,644.4,642.02,643.88,3272.0,640.2928,642.6664,640.2928,642.1478,3272.0
2020-08-03 11:50:00,643.75,643.82,643.54,643.67,500.0,642.0181,642.088,641.8087,641.9384,500.0
2020-08-03 11:55:00,643.09,643.33,643.09,643.33,386.0,641.3599,641.5993,641.3599,641.5993,386.0
2020-08-03 12:00:00,643.21,643.45,641.67,642.93,2357.0,641.4796,641.7189,639.9437,641.2003,2357.0
2020-08-03 12:05:00,642.68,643.24,642.46,642.92,700.0,640.951,641.5095,640.7316,641.1904,700.0
2020-08-03 12:10:00,642.69,643.1,642.16,643.1,2760.0,640.961,641.3699,640.4324,641.3699,2760.0
2020-08-03 12:15:00,643.45,644.08,643.07,643.52,1983.0,641.7189,642.3473,641.34,641.7888,1983.0
2020-08-03 12:20:00,643.11,644.44,643.1,643.55,1062.0,641.3799,642.7063,641.3699,641.8187,1062.0
2020-08-03 12:25:00,644.54,644.54,643.34,643.34,1035.0,642.806,642.806,641.6092,641.6092,1035.0
2020-08-03 12:30:00,643.41,643.82,643.16,643.82,2588.0,641.6791,642.088,641.4297,642.088,2588.0
2020-08-03 12:35:00,644.24,644.43,643.51,643.51,1000.0,642.5068,642.6963,641.7788,641.7788,1000.0
2020-08-03 12:40:00,643.63,644.24,643.44,644.24,2550.0,641.8985,642.5068,641.709,642.5068,2550.0
2020-08-03 12:45:00,644.0,645.34,644.0,645.34,3244.0,642.2675,643.6039,642.2675,643.6039,3244.0
2020-08-03 12:50:00,646.17,646.17,644.71,644.72,1419.0,644.4316,644.4316,642.9756,642.9855,1419.0
2020-08-03 12:55:00,644.9,645.39,644.0,645.2,1887.0,643.165,643.6537,642.2675,643.4642,1887.0
2020-08-03 13:00:00,645.31,646.15,645.31,646.08,1600.0,643.5739,644.4117,643.5739,644.3419,1600.0
2020-08-03 13:05:00,646.25,646.69,646.1,646.44,1400.0,644.5114,644.9502,644.3618,644.7009,1400.0
2020-08-03 13:10:00,646.6,646.88,646.6,646.83,506.0,644.8605,645.1397,644.8605,645.0899,506.0
2020-08-03 13:15:00,646.51,646.51,645.72,646.04,605.0,644.7707,644.7707,643.9828,644.302,605.0
2020-08-03 13:20:00,646.35,646.68,645.35,645.62,1854.0,644.6111,644.9403,643.6138,643.8831,1854.0
2020-08-03 13:25:00,644.55,645.6,644.55,645.07,1316.0,642.816,643.8632,642.816,643.3346,1316.0
2020-08-03 13:30:00,645.5,646.07,645.09,646.07,1884.0,643.7634,644.3319,643.3545,644.3319,1884.0
2020-08-03 13:35:00,645.56,645.71,645.3,645.59,1291.0,643.8233,643.9729,643.564,643.8532,1291.0
2020-08-03 13:40:00,645.95,646.26,645.34,646.1,1806.0,644.2122,644.5214,643.6039,644.3618,1806.0
2020-08-03 13:45:00,646.47,646.64,645.96,646.39,2050.0,644.7308,644.9004,644.2222,644.651,2050.0
2020-08-03 13:50:00,646.4,646.59,645.98,645.98,604.0,644.661,644.8505,644.2421,644.2421,604.0
2020-08-03 13:55:00,646.23,646.23,645.67,646.02,800.0,644.4915,644.4915,643.933,644.282,800.0
2020-08-03 14:00:00,646.11,646.3,645.36,646.3,1900.0,644.3718,644.5613,643.6238,644.5613,1900.0
2020-08-03 14:05:00,646.52,646.63,645.87,645.87,2661.0,644.7807,644.8904,644.1324,644.1324,2661.0
2020-08-03 14:10:00,645.72,646.3,645.52,646.3,1857.0,643.9828,644.5613,643.7834,644.5613,1857.0
2020-08-03 14:15:00,646.59,647.4,646.18,647.22,2183.0,644.8505,645.6583,644.4416,645.4788,2183.0
2020-08-03 14:20:00,647.23,647.24,646.63,646.63,1944.0,645.4888,645.4988,644.8904,644.8904,1944.0
2020-08-03 14:25:00,646.65,646.9,646.03,646.03,1717.0,644.9103,645.1597,644.292,644.292,1717.0
2020-08-03 14:30:00,646.03,646.49,645.74,646.37,3038.0,644.292,644.7508,644.0028,644.6311,3038.0
2020-08-03 14:35:00,645.95,646.25,645.95,646.25,500.0,644.2122,644.5114,644.2122,644.5114,500.0
2020-08-03 14:40:00,646.31,646.31,645.75,645.75,900.0,644.5713,644.5713,644.0128,644.0128,900.0
2020-08-03 14:45:00,646.04,646.53,644.8,644.81,4400.0,644.302,644.7907,643.0653,643.0753,4400.0
2020-08-03 14:50:00,645.13,645.13,643.7,643.7,2525.0,643.3944,643.3944,641.9683,641.9683,2525.0
2020-08-03 14:55:00,643.24,643.93,643.23,643.6,770.0,641.5095,642.1977,641.4995,641.8685,770.0
2020-08-03 15:00:00,643.3,644.41,643.3,644.41,550.0,641.5694,642.6764,641.5694,642.6764,550.0
2020-08-03 15:05:00,643.86,643.86,642.0,642.99,3812.0,642.1278,642.1278,640.2728,641.2602,3812.0
2020-08-03 15:10:00,642.66,643.93,642.66,643.93,958.0,640.9311,642.1977,640.9311,642.1977,958.0
2020-08-03 15:15:00,643.93,643.95,642.18,642.58,3407.0,642.1977,642.2176,640.4524,640.8513,3407.0
2020-08-03 15:20:00,642.77,646.09,642.42,646.07,9263.0,641.0408,644.3518,640.6917,644.3319,9263.0
2020-08-03 15:25:00,645.96,646.44,645.43,645.63,1600.0,644.2222,644.7009,643.6936,643.8931,1600.0
2020-08-03 15:30:00,645.42,646.1,643.94,644.48,1947.0,643.6836,644.3618,642.2076,642.7462,1947.0
2020-08-03 15:35:00,644.57,645.54,644.57,645.49,1819.0,642.8359,643.8033,642.8359,643.7535,1819.0
2020-08-03 15:40:00,645.63,646.16,645.22,646.16,2302.0,643.8931,644.4217,643.4842,644.4217,2302.0
2020-08-03 15:45:00,645.93,646.45,645.62,645.79,2775.0,644.1923,644.7109,643.8831,644.0527,2775.0
2020-08-03 15:50:00,645.59,646.11,644.49,645.22,7297.0,643.8532,644.3718,642.7561,643.4842,7297.0
2020-08-03 15:55:00,645.0,645.97,644.46,645.25,11464.0,643.2648,644.2322,642.7262,643.5141,11464.0
2020-08-04 09:30:00,653.76,654.56,648.0,653.61,26179.0,652.0012,652.7991,646.2567,651.8516,26179.0
2020-08-04 09:35:00,651.62,652.41,648.0,648.81,4965.0,649.867,650.6548,646.2567,647.0645,4965.0
2020-08-04 09:40:00,648.66,650.97,647.02,649.92,10119.0,646.9149,649.2187,645.2793,648.1715,10119.0
2020-08-04 09:45:00,649.5,649.5,642.25,644.34,15220.0,647.7527,647.7527,640.5222,642.6066,15220.0
2020-08-04 09:50:00,645.97,646.45,640.99,642.0,8021.0,644.2322,644.7109,639.2656,640.2728,8021.0
2020-08-04 09:55:00,644.0,646.17,643.19,645.48,5320.0,642.2675,644.4316,641.4596,643.7435,5320.0
2020-08-04 10:00:00,646.17,647.0,643.0,643.0,5464.0,644.4316,645.2594,641.2702,641.2702,5464.0
2020-08-04 10:05:00,641.66,643.6,641.66,643.17,6328.0,639.9338,641.8685,639.9338,641.4397,6328.0
2020-08-04 10:10:00,643.34,643.67,641.75,642.88,8024.0,641.6092,641.9384,640.0235,641.1505,8024.0
2020-08-04 10:15:00,642.66,642.85,637.67,637.67,10197.0,640.9311,641.1206,635.9545,635.9545,10197.0
2020-08-04 10:20:00,637.68,639.27,636.1,637.67,12392.0,635.9645,637.5502,634.3887,635.9545,12392.0
2020-08-04 10:25:00,637.71,638.7,637.44,638.7,2550.0,635.9944,636.9817,635.7251,636.9817,2550.0
2020-08-04 10:30:00,638.97,640.16,638.57,640.16,4124.0,637.251,638.4378,636.8521,638.4378,4124.0
2020-08-04 10:35:00,639.99,642.28,639.98,642.01,9370.0,638.2683,640.5521,638.2583,640.2828,9370.0
2020-08-04 10:40:00,642.0,642.0,640.5,640.67,2534.0,640.2728,640.2728,638.7769,638.9464,2534.0
2020-08-04 10:45:00,640.88,641.0,639.53,639.54,4300.0,639.1559,639.2755,637.8095,637.8195,4300.0
2020-08-04 10:50:00,639.41,639.88,638.52,638.52,3882.0,637.6898,638.1586,636.8022,636.8022,3882.0
2020-08-04 10:55:00,638.77,638.78,637.1,637.1,2175.0,637.0515,637.0615,635.386,635.386,2175.0
2020-08-04 11:00:00,637.91,639.05,637.75,638.56,2900.0,636.1939,637.3308,636.0343,636.8421,2900.0
2020-08-04 11:05:00,638.77,640.46,637.85,640.11,4501.0,637.0515,638.737,636.134,638.3879,4501.0
2020-08-04 11:10:00,640.21,640.42,638.55,639.07,5245.0,638.4877,638.6971,636.8321,637.3507,5245.0
2020-08-04 11:15:00,639.01,639.23,638.13,638.97,1844.0,637.2909,637.5103,636.4133,637.251,1844.0
2020-08-04 11:20:00,639.39,639.97,638.7,639.61,5096.0,637.6699,638.2483,636.9817,637.8893,5096.0
2020-08-04 11:25:00,639.99,640.52,639.63,640.27,4900.0,638.2683,638.7968,637.9092,638.5475,4900.0
2020-08-04 11:30:00,639.96,640.49,639.55,640.49,3200.0,638.2383,638.7669,637.8294,638.7669,3200.0
2020-08-04 11:35:00,640.87,642.39,640.53,641.0,7337.0,639.1459,640.6618,638.8068,639.2755,7337.0
2020-08-04 11:40:00,641.25,641.63,641.13,641.27,1300.0,639.5249,639.9038,639.4052,639.5448,1300.0
2020-08-04 11:45:00,641.48,642.6,641.48,642.6,2443.0,639.7542,640.8712,639.7542,640.8712,2443.0
2020-08-04 11:50:00,643.5,644.1,642.69,642.77,4663.0,641.7688,642.3672,640.961,641.0408,4663.0
2020-08-04 11:55:00,643.02,643.75,642.93,643.57,1743.0,641.2901,642.0181,641.2003,641.8386,1743.0
2020-08-04 12:00:00,643.08,644.16,643.08,644.16,1300.0,641.3499,642.427,641.3499,642.427,1300.0
2020-08-04 12:05:00,643.63,643.63,642.35,642.97,2998.0,641.8985,641.8985,640.6219,641.2402,2998.0
2020-08-04 12:10:00,642.53,643.41,642.0,643.22,5478.0,640.8014,641.6791,640.2728,641.4896,5478.0
2020-08-04 12:15:00,642.0,642.13,641.59,641.91,3305.0,640.2728,640.4025,639.864,640.1831,3305.0
2020-08-04 12:20:00,642.35,642.43,641.96,642.14,800.0,640.6219,640.7017,640.233,640.4125,800.0
2020-08-04 12:25:00,642.0,642.14,642.0,642.13,1100.0,640.2728,640.4125,640.2728,640.4025,1100.0
2020-08-04 12:30:00,641.93,642.58,641.66,642.35,2900.0,640.203,640.8513,639.9338,640.6219,2900.0
2020-08-04 12:35:00,642.45,644.0,642.22,643.75,4210.0,640.7216,642.2675,640.4923,642.0181,4210.0
2020-08-04 12:40:00,643.78,645.23,643.78,644.98,3760.0,642.0481,643.4942,642.0481,643.2448,3760.0
2020-08-04 12:45:00,644.83,647.22,644.83,645.0,5157.0,643.0952,645.4788,643.0952,643.2648,5157.0
2020-08-04 12:50:00,645.08,645.15,643.84,643.84,1774.0,643.3446,643.4144,642.1079,642.1079,1774.0
2020-08-04 12:55:00,643.24,644.37,642.84,642.84,1550.0,641.5095,642.6365,641.1106,641.1106,1550.0
2020-08-04 13:00:00,642.63,644.07,642.55,642.55,2456.0,640.9012,642.3373,640.8214,640.8214,2456.0
2020-08-04 13:05:00,642.96,643.67,642.57,643.33,2874.0,641.2303,641.9384,640.8413,641.5993,2874.0
2020-08-04 13:10:00,643.79,643.96,643.16,643.96,2600.0,642.058,642.2276,641.4297,642.2276,2600.0
2020-08-04 13:15:00,644.5,644.95,644.46,644.47,2258.0,642.7661,643.2149,642.7262,642.7362,2258.0
2020-08-04 13:20:00,643.82,644.93,643.42,644.93,3146.0,642.088,643.195,641.689,643.195,3146.0
2020-08-04 13:25:00,644.88,644.89,644.34,644.34,200.0,643.1451,643.1551,642.6066,642.6066,200.0
2020-08-04 13:30:00,644.15,644.47,643.57,643.63,1131.0,642.4171,642.7362,641.8386,641.8985,1131.0
2020-08-04 13:35:00,643.7,643.94,643.53,643.83,400.0,641.9683,642.2076,641.7987,642.0979,400.0
2020-08-04 13:40:00,643.91,643.91,643.22,643.28,2267.0,642.1777,642.1777,641.4896,641.5494,2267.0
2020-08-04 13:45:00,643.09,643.15,642.01,642.39,7306.0,641.3599,641.4198,640.2828,640.6618,7306.0
2020-08-04 13:50:00,642.58,642.61,641.6,642.44,1643.0,640.8513,640.8812,639.8739,640.7117,1643.0
2020-08-04 13:55:00,641.61,642.19,640.73,641.76,2086.0,639.8839,640.4623,639.0063,640.0335,2086.0
2020-08-04 14:00:00,641.46,642.28,641.38,641.47,3827.0,639.7343,640.5521,639.6545,639.7443,3827.0
2020-08-04 14:05:00,641.94,643.47,641.78,643.2,3600.0,640.213,641.7389,640.0534,641.4696,3600.0
2020-08-04 14:10:00,643.49,643.49,641.38,642.06,7054.0,641.7588,641.7588,639.6545,640.3327,7054.0
2020-08-04 14:15:00,642.56,642.56,641.01,641.95,2404.0,640.8313,640.8313,639.2855,640.223,2404.0
2020-08-04 14:20:00,642.51,642.9,641.48,641.48,2049.0,640.7815,641.1704,639.7542,639.7542,2049.0
2020-08-04 14:25:00,641.38,641.83,641.2,641.37,3190.0,639.6545,640.1033,639.475,639.6445,3190.0
2020-08-04 14:30:00,641.21,641.22,639.61,640.22,3525.0,639.485,639.4949,637.8893,638.4976,3525.0
2020-08-04 14:35:00,639.94,640.81,639.94,640.26,2494.0,638.2184,639.086,638.2184,638.5375,2494.0
2020-08-04 14:40:00,640.1,641.73,640.04,641.51,5922.0,638.378,640.0036,638.3181,639.7842,5922.0
2020-08-04 14:45:00,641.61,641.61,641.08,641.39,1400.0,639.8839,639.8839,639.3553,639.6645,1400.0
2020-08-04 14:50:00,641.94,642.62,641.8,641.8,3125.0,640.213,640.8912,640.0734,640.0734,3125.0
2020-08-04 14:55:00,641.8,643.88,641.39,643.68,7528.0,640.0734,642.1478,639.6645,641.9483,7528.0
2020-08-04 15:00:00,643.96,644.37,642.6,642.99,5462.0,642.2276,642.6365,640.8712,641.2602,5462.0
2020-08-04 15:05:00,643.07,643.61,643.04,643.61,3099.0,641.34,641.8785,641.3101,641.8785,3099.0
2020-08-04 15:10:00,643.57,643.62,642.74,642.74,2863.0,641.8386,641.8885,641.0109,641.0109,2863.0
2020-08-04 15:15:00,642.61,643.73,642.61,643.61,3659.0,640.8812,641.9982,640.8812,641.8785,3659.0
2020-08-04 15:20:00,643.58,644.85,643.18,644.44,4790.0,641.8486,643.1152,641.4497,642.7063,4790.0
2020-08-04 15:25:00,644.45,645.61,644.43,645.2,5962.0,642.7163,643.8731,642.6963,643.4642,5962.0
2020-08-04 15:30:00,645.16,645.69,643.91,645.69,6620.0,643.4243,643.9529,642.1777,643.9529,6620.0
2020-08-04 15:35:00,645.99,646.25,645.0,645.3,10016.0,644.2521,644.5114,643.2648,643.564,10016.0
2020-08-04 15:40:00,645.25,645.25,644.2,645.03,5590.0,643.5141,643.5141,642.4669,643.2947,5590.0
2020-08-04 15:45:00,645.01,645.72,644.56,645.27,7348.0,643.2748,643.9828,642.826,643.5341,7348.0
2020-08-04 15:50:00,645.5,647.98,644.9,647.97,12631.0,643.7634,646.2368,643.165,646.2268,12631.0
2020-08-04 15:55:00,647.78,648.35,646.03,647.57,22541.0,646.0373,646.6058,644.292,645.8279,22541.0
2020-08-05 09:30:00,654.67,660.0,645.02,654.07,46429.0,652.9088,658.2244,643.2847,652.3104,46429.0
2020-08-05 09:35:00,654.97,657.69,651.02,652.02,23235.0,653.208,655.9206,649.2686,650.2659,23235.0
2020-08-05 09:40:00,652.0,654.23,647.97,649.47,12841.0,650.2459,652.4699,646.2268,647.7228,12841.0
2020-08-05 09:45:00,647.96,651.51,647.7,651.14,12819.0,646.2168,649.7573,645.9575,649.3883,12819.0
2020-08-05 09:50:00,651.96,653.31,650.11,650.63,11580.0,650.2061,651.5524,648.361,648.8796,11580.0
2020-08-05 09:55:00,650.68,651.25,644.37,646.0,12537.0,648.9295,649.498,642.6365,644.2621,12537.0
2020-08-05 10:00:00,646.45,648.78,646.45,647.45,4734.0,644.7109,647.0346,644.7109,645.7082,4734.0
2020-08-05 10:05:00,647.17,647.2,645.05,646.21,2957.0,645.4289,645.4589,643.3146,644.4715,2957.0
2020-08-05 10:10:00,645.98,646.36,638.13,640.0,18212.0,644.2421,644.6211,636.4133,638.2782,18212.0
2020-08-05 10:15:00,639.75,642.04,637.6,640.08,11569.0,638.0289,640.3127,635.8847,638.358,11569.0
2020-08-05 10:20:00,640.44,640.55,636.69,636.87,8531.0,638.717,638.8267,634.9771,635.1566,8531.0
2020-08-05 10:25:00,636.96,639.02,633.03,633.97,11281.0,635.2464,637.3009,631.327,632.2645,11281.0
2020-08-05 10:30:00,633.68,641.63,633.1,639.69,14343.0,631.9752,639.9038,631.3968,637.9691,14343.0
2020-08-05 10:35:00,640.02,642.0,638.88,642.0,4949.0,638.2982,640.2728,637.1612,640.2728,4949.0
2020-08-05 10:40:00,641.66,641.66,639.17,639.53,2645.0,639.9338,639.9338,637.4505,637.8095,2645.0
2020-08-05 10:45:00,639.62,639.97,634.0,634.0,13963.0,637.8993,638.2483,632.2944,632.2944,13963.0
2020-08-05 10:50:00,634.2,637.36,633.5,635.41,11060.0,632.4938,635.6453,631.7957,633.7006,11060.0
2020-08-05 10:55:00,635.5,637.0,635.0,636.9,3400.0,633.7903,635.2863,633.2917,635.1866,3400.0
2020-08-05 11:00:00,635.86,637.56,635.07,636.61,2930.0,634.1494,635.8448,633.3615,634.8973,2930.0
2020-08-05 11:05:00,637.07,637.42,635.62,637.42,4537.0,635.3561,635.7052,633.91,635.7052,4537.0
2020-08-05 11:10:00,638.03,638.03,637.37,637.98,1450.0,636.3135,636.3135,635.6553,636.2637,1450.0
2020-08-05 11:15:00,637.9,640.3,637.3,639.15,8597.0,636.1839,638.5774,635.5855,637.4305,8597.0
2020-08-05 11:20:00,639.84,639.99,638.97,639.09,1300.0,638.1187,638.2683,637.251,637.3707,1300.0
2020-08-05 11:25:00,638.76,638.77,636.44,636.44,1400.0,637.0416,637.0515,634.7278,634.7278,1400.0
2020-08-05 11:30:00,636.52,638.4,636.5,638.35,5126.0,634.8076,636.6825,634.7876,636.6327,5126.0
2020-08-05 11:35:00,638.02,638.5,637.1,637.94,2920.0,636.3036,636.7823,635.386,636.2238,2920.0
2020-08-05 11:40:00,638.39,638.39,637.0,637.5,2721.0,636.6726,636.6726,635.2863,635.785,2721.0
2020-08-05 11:45:00,637.94,637.94,635.81,635.81,1300.0,636.2238,636.2238,634.0995,634.0995,1300.0
2020-08-05 11:50:00,636.0,637.17,635.34,636.16,3619.0,634.289,635.4558,633.6308,634.4486,3619.0
2020-08-05 11:55:00,636.53,637.56,636.16,636.33,1826.0,634.8176,635.8448,634.4486,634.6181,1826.0
2020-08-05 12:00:00,635.99,635.99,635.17,635.58,3823.0,634.279,634.279,633.4612,633.8701,3823.0
2020-08-05 12:05:00,635.72,635.72,634.77,635.12,4097.0,634.0097,634.0097,633.0623,633.4114,4097.0
2020-08-05 12:10:00,635.3,635.77,634.96,635.46,3724.0,633.5909,634.0596,633.2518,633.7504,3724.0
2020-08-05 12:15:00,635.76,639.79,635.76,639.79,9440.0,634.0496,638.0688,634.0496,638.0688,9440.0
2020-08-05 12:20:00,639.0,640.0,638.42,638.42,4545.0,637.2809,638.2782,636.7025,636.7025,4545.0
2020-08-05 12:25:00,638.25,638.76,637.41,637.41,2941.0,636.5329,637.0416,635.6952,635.6952,2941.0
2020-08-05 12:30:00,637.69,637.7,636.82,636.82,1980.0,635.9744,635.9844,635.1068,635.1068,1980.0
2020-08-05 12:35:00,636.91,637.47,635.83,637.47,7868.0,635.1965,635.755,634.1194,635.755,7868.0
2020-08-05 12:40:00,637.45,638.06,637.18,637.22,5627.0,635.7351,636.3434,635.4658,635.5057,5627.0
2020-08-05 12:45:00,637.41,637.82,636.94,636.94,4400.0,635.6952,636.1041,635.2265,635.2265,4400.0
2020-08-05 12:50:00,636.4,636.91,636.4,636.44,1700.0,634.6879,635.1965,634.6879,634.7278,1700.0
2020-08-05 12:55:00,636.99,636.99,636.25,636.38,1701.0,635.2763,635.2763,634.5383,634.668,1701.0
2020-08-05 13:00:00,636.2,636.7,635.35,635.35,4102.0,634.4885,634.9871,633.6407,633.6407,4102.0
2020-08-05 13:05:00,635.14,635.52,634.41,634.65,3199.0,633.4313,633.8103,632.7033,632.9426,3199.0
2020-08-05 13:10:00,634.35,634.65,633.51,633.77,5059.0,632.6434,632.9426,631.8057,632.065,5059.0
2020-08-05 13:15:00,633.75,633.79,631.5,631.75,6056.0,632.045,632.0849,629.8011,630.0504,6056.0
2020-08-05 13:20:00,631.54,633.19,631.54,632.83,6380.0,629.841,631.4865,629.841,631.1275,6380.0
2020-08-05 13:25:00,632.85,633.28,632.24,632.59,7203.0,631.1475,631.5763,630.5391,630.8882,7203.0
2020-08-05 13:30:00,632.56,632.96,631.63,631.69,4225.0,630.8582,631.2572,629.9307,629.9906,4225.0
2020-08-05 13:35:00,631.41,632.1,630.37,631.84,6463.0,629.7113,630.3995,628.6741,630.1402,6463.0
2020-08-05 13:40:00,632.22,632.69,631.07,632.05,5891.0,630.5192,630.9879,629.3723,630.3496,5891.0
2020-08-05 13:45:00,632.41,632.92,632.02,632.02,2626.0,630.7086,631.2173,630.3197,630.3197,2626.0
2020-08-05 13:50:00,631.78,632.45,630.47,630.81,4102.0,630.0803,630.7485,628.7739,629.113,4102.0
2020-08-05 13:55:00,630.55,631.26,630.36,630.45,3915.0,628.8537,629.5617,628.6642,628.7539,3915.0
2020-08-05 14:00:00,630.45,630.5,629.59,630.0,5280.0,628.7539,628.8038,627.8962,628.3051,5280.0
2020-08-05 14:05:00,630.24,630.65,630.02,630.15,3100.0,628.5445,628.9534,628.3251,628.4547,3100.0
2020-08-05 14:10:00,630.39,630.6,629.92,630.31,5149.0,628.6941,628.9035,628.2253,628.6143,5149.0
2020-08-05 14:15:00,630.33,632.01,630.32,631.99,5586.0,628.6342,630.3097,628.6243,630.2898,5586.0
2020-08-05 14:20:00,631.99,633.33,631.75,633.31,8681.0,630.2898,631.6262,630.0504,631.6062,8681.0
2020-08-05 14:25:00,633.3,634.45,633.08,634.45,6524.0,631.5963,632.7432,631.3768,632.7432,6524.0
2020-08-05 14:30:00,634.25,634.44,632.47,632.81,4451.0,632.5437,632.7332,630.7685,631.1076,4451.0
2020-08-05 14:35:00,632.47,633.43,632.19,633.43,5663.0,630.7685,631.7259,630.4892,631.7259,5663.0
2020-08-05 14:40:00,633.09,633.1,631.8,632.01,4343.0,631.3868,631.3968,630.1003,630.3097,4343.0
2020-08-05 14:45:00,632.72,635.18,632.48,634.58,7810.0,631.0178,633.4712,630.7785,632.8728,7810.0
2020-08-05 14:50:00,634.45,634.45,632.95,633.12,2600.0,632.7432,632.7432,631.2472,631.4167,2600.0
2020-08-05 14:55:00,633.08,633.46,632.65,633.09,5650.0,631.3768,631.7558,630.948,631.3868,5650.0
2020-08-05 15:00:00,632.86,633.16,632.81,632.82,6150.0,631.1574,631.4566,631.1076,631.1175,6150.0
2020-08-05 15:05:00,632.57,632.75,631.23,631.23,5500.0,630.8682,631.0477,629.5318,629.5318,5500.0
2020-08-05 15:10:00,631.42,631.71,629.96,629.96,9200.0,629.7213,630.0105,628.2652,628.2652,9200.0
2020-08-05 15:15:00,629.93,631.05,629.83,630.25,8200.0,628.2353,629.3523,628.1356,628.5545,8200.0
2020-08-05 15:20:00,630.35,630.62,629.34,629.34,5573.0,628.6542,628.9235,627.6469,627.6469,5573.0
2020-08-05 15:25:00,629.3,629.39,627.04,627.5,12700.0,627.607,627.6968,625.3531,625.8119,12700.0
2020-08-05 15:30:00,627.56,628.02,627.21,628.02,9647.0,625.8717,626.3305,625.5226,626.3305,9647.0
2020-08-05 15:35:00,627.84,630.19,627.84,628.12,13909.0,626.1509,628.4946,626.1509,626.4302,13909.0
2020-08-05 15:40:00,628.18,629.0,627.84,628.48,14038.0,626.49,627.3078,626.1509,626.7892,14038.0
2020-08-05 15:45:00,628.34,628.75,626.75,626.75,16677.0,626.6496,627.0585,625.0639,625.0639,16677.0
2020-08-05 15:50:00,626.91,627.42,624.49,625.41,30004.0,625.2234,625.7321,622.81,623.7275,30004.0
2020-08-05 15:55:00,625.33,626.47,623.9,624.53,38531.0,623.6477,624.7846,622.2215,622.8498,38531.0
2020-08-06 09:30:00,628.88,629.35,622.27,625.32,19341.0,627.1881,627.6569,620.5959,623.6377,19341.0
2020-08-06 09:35:00,628.86,630.0,625.46,626.06,7109.0,627.1682,628.3051,623.7773,624.3757,7109.0
2020-08-06 09:40:00,626.57,626.57,622.89,624.11,9749.0,624.8844,624.8844,621.2143,622.431,9749.0
2020-08-06 09:45:00,625.61,625.88,623.22,623.22,9905.0,623.9269,624.1962,621.5434,621.5434,9905.0
2020-08-06 09:50:00,623.23,625.61,622.27,625.6,7224.0,621.5533,623.9269,620.5959,623.917,7224.0
2020-08-06 09:55:00,624.69,625.74,623.71,625.0,4324.0,623.0094,624.0566,622.0321,623.3186,4324.0
2020-08-06 10:00:00,625.47,625.47,621.56,623.65,4545.0,623.7873,623.7873,619.8878,621.9722,4545.0
2020-08-06 10:05:00,624.28,624.73,622.75,624.02,2555.0,622.6005,623.0493,621.0746,622.3412,2555.0
2020-08-06 10:10:00,623.91,625.0,623.11,624.19,3050.0,622.2315,623.3186,621.4337,622.5108,3050.0
2020-08-06 10:15:00,623.97,624.96,623.44,624.18,3482.0,622.2914,623.2787,621.7628,622.5008,3482.0
2020-08-06 10:20:00,623.61,623.75,621.48,622.62,7156.0,621.9323,622.0719,619.8081,620.945,7156.0
2020-08-06 10:25:00,622.63,623.31,621.5,621.5,5000.0,620.955,621.6331,619.828,619.828,5000.0
2020-08-06 10:30:00,621.4,621.7,617.74,618.57,9832.0,619.7283,620.0275,616.0781,616.9059,9832.0
2020-08-06 10:35:00,618.38,618.38,616.02,616.92,17609.0,616.7164,616.7164,614.3627,615.2603,17609.0
2020-08-06 10:40:00,616.51,617.78,616.51,617.31,5431.0,614.8514,616.118,614.8514,615.6493,5431.0
2020-08-06 10:45:00,617.36,618.14,615.33,615.63,10199.0,615.6991,616.477,613.6746,613.9738,10199.0
2020-08-06 10:50:00,615.57,616.65,615.22,616.5,11816.0,613.914,614.991,613.5649,614.8415,11816.0
2020-08-06 10:55:00,616.26,617.62,614.34,617.24,9624.0,614.6021,615.9584,612.6873,615.5795,9624.0
2020-08-06 11:00:00,616.85,618.94,616.49,618.85,3006.0,615.1905,617.2749,614.8315,617.1851,3006.0
2020-08-06 11:05:00,619.31,621.19,619.15,620.36,3057.0,617.6439,619.5188,617.4843,618.6911,3057.0
2020-08-06 11:10:00,620.49,620.54,617.35,617.44,5047.0,618.8207,618.8706,615.6892,615.7789,5047.0
2020-08-06 11:15:00,617.68,617.92,616.23,617.92,2752.0,616.0183,616.2576,614.5722,616.2576,2752.0
2020-08-06 11:20:00,618.29,618.29,616.51,616.82,1520.0,616.6266,616.6266,614.8514,615.1606,1520.0
2020-08-06 11:25:00,616.83,617.02,615.21,616.79,6800.0,615.1706,615.3601,613.5549,615.1307,6800.0
2020-08-06 11:30:00,617.12,617.48,616.16,617.34,2976.0,615.4598,615.8188,614.5024,615.6792,2976.0
2020-08-06 11:35:00,617.56,617.97,616.67,616.67,4466.0,615.8986,616.3075,615.011,615.011,4466.0
2020-08-06 11:40:00,616.72,617.18,616.41,616.83,1701.0,615.0609,615.5196,614.7517,615.1706,1701.0
2020-08-06 11:45:00,617.15,617.99,615.48,615.56,6101.0,615.4897,616.3274,613.8242,613.904,6101.0
2020-08-06 11:50:00,615.83,616.42,615.49,616.42,2677.0,614.1733,614.7617,613.8342,614.7617,2677.0
2020-08-06 11:55:00,616.17,617.29,615.81,616.65,4497.0,614.5123,615.6293,614.1533,614.991,4497.0
2020-08-06 12:00:00,616.27,616.54,615.81,615.81,3002.0,614.6121,614.8813,614.1533,614.1533,3002.0
2020-08-06 12:05:00,616.3,616.31,615.5,616.11,3816.0,614.642,614.652,613.8441,614.4525,3816.0
2020-08-06 12:10:00,616.0,616.55,615.95,616.55,1500.0,614.3428,614.8913,614.2929,614.8913,1500.0
2020-08-06 12:15:00,616.36,616.5,615.81,616.13,2493.0,614.7018,614.8415,614.1533,614.4724,2493.0
2020-08-06 12:20:00,615.85,618.13,615.85,617.7,5548.0,614.1932,616.4671,614.1932,616.0382,5548.0
2020-08-06 12:25:00,617.72,617.72,616.56,617.37,1900.0,616.0582,616.0582,614.9013,615.7091,1900.0
2020-08-06 12:30:00,616.79,617.57,616.67,616.97,1970.0,615.1307,615.9086,615.011,615.3102,1970.0
2020-08-06 12:35:00,616.97,617.75,616.65,616.88,7723.0,615.3102,616.0881,614.991,615.2204,7723.0
2020-08-06 12:40:00,616.79,617.5,616.49,617.0,3628.0,615.1307,615.8388,614.8315,615.3401,3628.0
2020-08-06 12:45:00,617.0,617.2,616.65,617.04,2860.0,615.3401,615.5396,614.991,615.38,2860.0
2020-08-06 12:50:00,617.11,617.27,616.37,616.37,2153.0,615.4498,615.6094,614.7118,614.7118,2153.0
2020-08-06 12:55:00,616.51,616.92,615.93,616.92,5790.0,614.8514,615.2603,614.273,615.2603,5790.0
2020-08-06 13:00:00,616.72,616.91,615.75,615.92,3840.0,615.0609,615.2503,614.0935,614.263,3840.0
2020-08-06 13:05:00,616.08,616.1,614.61,614.97,5544.0,614.4226,614.4425,612.9565,613.3156,5544.0
2020-08-06 13:10:00,615.0,615.29,614.0,614.0,3592.0,613.3455,613.6347,612.3482,612.3482,3592.0
2020-08-06 13:15:00,614.4,614.55,613.8,613.97,3711.0,612.7471,612.8967,612.1487,612.3183,3711.0
2020-08-06 13:20:00,614.43,614.61,613.99,614.61,5606.0,612.777,612.9565,612.3382,612.9565,5606.0
2020-08-06 13:25:00,614.56,614.57,613.93,614.12,3429.0,612.9067,612.9166,612.2784,612.4679,3429.0
2020-08-06 13:30:00,614.15,614.73,614.14,614.14,1325.0,612.4978,613.0762,612.4878,612.4878,1325.0
2020-08-06 13:35:00,614.21,614.32,613.6,613.68,2700.0,612.5576,612.6673,611.9493,612.029,2700.0
2020-08-06 13:40:00,615.02,616.7,615.02,616.7,2247.0,613.3654,615.0409,613.3654,615.0409,2247.0
2020-08-06 13:45:00,615.98,616.96,615.58,615.77,3760.0,614.3228,615.3002,613.9239,614.1134,3760.0
2020-08-06 13:50:00,616.17,616.7,616.17,616.7,1700.0,614.5123,615.0409,614.5123,615.0409,1700.0
2020-08-06 13:55:00,616.53,618.07,616.43,618.07,2435.0,614.8714,616.4072,614.7716,616.4072,2435.0
2020-08-06 14:00:00,618.19,618.19,616.5,616.5,3000.0,616.5269,616.5269,614.8415,614.8415,3000.0
2020-08-06 14:05:00,616.62,617.46,616.4,617.12,1698.0,614.9611,615.7989,614.7417,615.4598,1698.0
2020-08-06 14:10:00,617.31,617.5,617.15,617.32,1000.0,615.6493,615.8388,615.4897,615.6592,1000.0
2020-08-06 14:15:00,617.31,617.33,616.71,616.74,2709.0,615.6493,615.6692,615.0509,615.0808,2709.0
2020-08-06 14:20:00,616.74,617.17,616.73,617.11,1540.0,615.0808,615.5096,615.0708,615.4498,1540.0
2020-08-06 14:25:00,617.01,617.5,616.78,617.16,1900.0,615.3501,615.8388,615.1207,615.4997,1900.0
2020-08-06 14:30:00,617.48,617.52,615.65,615.72,3800.0,615.8188,615.8587,613.9937,614.0635,3800.0
2020-08-06 14:35:00,615.37,616.33,615.0,616.17,3550.0,613.7145,614.6719,613.3455,614.5123,3550.0
2020-08-06 14:40:00,615.89,616.87,615.62,616.76,1400.0,614.2331,615.2105,613.9638,615.1008,1400.0
2020-08-06 14:45:00,616.64,616.8,616.11,616.13,3400.0,614.9811,615.1406,614.4525,614.4724,3400.0
2020-08-06 14:50:00,616.33,616.55,616.1,616.1,1350.0,614.6719,614.8913,614.4425,614.4425,1350.0
2020-08-06 14:55:00,616.48,616.65,616.38,616.57,900.0,614.8215,614.991,614.7218,614.9113,900.0
2020-08-06 15:00:00,617.0,617.39,616.57,616.66,3510.0,615.3401,615.7291,614.9113,615.001,3510.0
2020-08-06 15:05:00,616.59,617.0,616.47,616.75,1429.0,614.9312,615.3401,614.8115,615.0908,1429.0
2020-08-06 15:10:00,617.03,617.45,616.76,617.32,1200.0,615.37,615.7889,615.1008,615.6592,1200.0
2020-08-06 15:15:00,618.0,618.44,617.66,618.29,3868.0,616.3374,616.7762,615.9983,616.6266,3868.0
2020-08-06 15:20:00,618.14,618.18,617.64,617.69,3726.0,616.477,616.5169,615.9784,616.0282,3726.0
2020-08-06 15:25:00,617.8,619.0,617.7,619.0,5025.0,616.138,617.3347,616.0382,617.3347,5025.0
2020-08-06 15:30:00,619.03,619.5,618.53,618.6,4827.0,617.3646,617.8334,616.866,616.9358,4827.0
2020-08-06 15:35:00,618.3,619.91,618.28,619.87,2814.0,616.6366,618.2423,616.6167,618.2024,2814.0
2020-08-06 15:40:00,619.55,620.22,619.11,619.28,6354.0,617.8832,618.5514,617.4444,617.614,6354.0
2020-08-06 15:45:00,619.03,619.51,617.63,617.63,4100.0,617.3646,617.8434,615.9684,615.9684,4100.0
2020-08-06 15:50:00,618.39,621.25,617.96,621.25,9215.0,616.7264,619.5787,616.2975,619.5787,9215.0
2020-08-06 15:55:00,621.05,621.47,620.22,621.21,7912.0,619.3792,619.7981,618.5514,619.5388,7912.0
2020-08-07 09:30:00,621.0,624.74,620.49,623.23,10818.0,619.3293,623.0593,618.8207,621.5533,10818.0
2020-08-07 09:35:00,623.0,627.46,623.0,626.49,9140.0,621.324,625.772,621.324,624.8046,9140.0
2020-08-07 09:40:00,627.0,627.0,624.55,625.34,1660.0,625.3132,625.3132,622.8698,623.6577,1660.0
2020-08-07 09:45:00,626.1,626.31,624.52,625.59,1661.0,624.4156,624.6251,622.8399,623.907,1661.0
2020-08-07 09:50:00,625.98,625.99,624.13,624.15,5940.0,624.2959,624.3059,622.4509,622.4709,5940.0
2020-08-07 09:55:00,623.0,624.42,622.35,623.12,1399.0,621.324,622.7401,620.6757,621.4436,1399.0
2020-08-07 10:00:00,623.75,624.29,622.41,624.06,1764.0,622.0719,622.6105,620.7356,622.3811,1764.0
2020-08-07 10:05:00,623.51,624.5,623.42,624.23,1988.0,621.8326,622.8199,621.7428,622.5507,1988.0
2020-08-07 10:10:00,624.2,626.21,624.2,626.12,5359.0,622.5207,624.5253,622.5207,624.4356,5359.0
2020-08-07 10:15:00,625.45,626.0,624.3,624.47,3456.0,623.7674,624.3159,622.6205,622.79,3456.0
2020-08-07 10:20:00,624.74,624.94,623.68,624.94,2660.0,623.0593,623.2587,622.0021,623.2587,2660.0
2020-08-07 10:25:00,625.02,625.68,624.23,625.09,2536.0,623.3385,623.9968,622.5507,623.4083,2536.0
2020-08-07 10:30:00,625.07,625.93,624.81,625.48,3300.0,623.3884,624.2461,623.1291,623.7973,3300.0
2020-08-07 10:35:00,625.45,625.66,624.7,624.95,2200.0,623.7674,623.9768,623.0194,623.2687,2200.0
2020-08-07 10:40:00,624.36,624.36,623.58,623.65,2190.0,622.6803,622.6803,621.9024,621.9722,2190.0
2020-08-07 10:45:00,624.0,624.03,623.42,623.75,2149.0,622.3213,622.3512,621.7428,622.0719,2149.0
2020-08-07 10:50:00,623.47,624.0,622.97,622.97,2500.0,621.7927,622.3213,621.294,621.294,2500.0
2020-08-07 10:55:00,623.47,623.47,622.97,623.1,1015.0,621.7927,621.7927,621.294,621.4237,1015.0
2020-08-07 11:00:00,623.5,623.67,622.65,622.65,1900.0,621.8226,621.9922,620.9749,620.9749,1900.0
2020-08-07 11:05:00,622.63,624.0,622.29,623.88,3251.0,620.955,622.3213,620.6159,622.2016,3251.0
2020-08-07 11:10:00,623.88,624.57,623.81,624.25,1300.0,622.2016,622.8897,622.1318,622.5706,1300.0
2020-08-07 11:15:00,623.97,623.97,623.25,623.4,2420.0,622.2914,622.2914,621.5733,621.7229,2420.0
2020-08-07 11:20:00,623.37,624.11,622.96,624.06,2620.0,621.693,622.431,621.2841,622.3811,2620.0
2020-08-07 11:25:00,624.04,625.11,623.95,624.94,3878.0,622.3612,623.4283,622.2714,623.2587,3878.0
2020-08-07 11:30:00,624.57,625.58,624.57,625.0,2995.0,622.8897,623.897,622.8897,623.3186,2995.0
2020-08-07 11:35:00,624.96,625.26,624.7,625.16,600.0,623.2787,623.5779,623.0194,623.4782,600.0
2020-08-07 11:40:00,625.12,625.24,624.46,625.19,5411.0,623.4383,623.5579,622.78,623.5081,5411.0
2020-08-07 11:45:00,624.81,625.14,624.33,625.04,2971.0,623.1291,623.4582,622.6504,623.3585,2971.0
2020-08-07 11:50:00,625.41,625.41,624.82,625.09,1200.0,623.7275,623.7275,623.1391,623.4083,1200.0
2020-08-07 11:55:00,625.21,625.63,624.75,625.63,3754.0,623.528,623.9469,623.0693,623.9469,3754.0
2020-08-07 12:00:00,625.18,626.36,625.11,625.71,3970.0,623.4981,624.6749,623.4283,624.0267,3970.0
2020-08-07 12:05:00,625.5,625.74,625.01,625.28,1300.0,623.8172,624.0566,623.3286,623.5978,1300.0
2020-08-07 12:10:00,624.72,625.21,624.42,624.42,1100.0,623.0393,623.528,622.7401,622.7401,1100.0
2020-08-07 12:15:00,624.55,624.69,624.19,624.48,1910.0,622.8698,623.0094,622.5108,622.8,1910.0
2020-08-07 12:20:00,624.35,624.78,623.86,624.78,2600.0,622.6703,623.0992,622.1816,623.0992,2600.0
2020-08-07 12:25:00,624.44,624.44,624.44,624.44,200.0,622.7601,622.7601,622.7601,622.7601,200.0
2020-08-07 12:30:00,623.94,624.29,623.51,623.51,1105.0,622.2614,622.6105,621.8326,621.8326,1105.0
2020-08-07 12:35:00,623.76,624.17,623.66,623.66,500.0,622.0819,622.4908,621.9822,621.9822,500.0
2020-08-07 12:40:00,623.35,623.98,623.35,623.98,300.0,621.673,622.3013,621.673,622.3013,300.0
2020-08-07 12:45:00,623.76,623.85,622.35,622.35,1300.0,622.0819,622.1717,620.6757,620.6757,1300.0
2020-08-07 12:50:00,622.54,623.09,622.5,623.09,1478.0,620.8652,621.4137,620.8253,621.4137,1478.0
2020-08-07 12:55:00,623.27,623.78,623.27,623.51,2400.0,621.5932,622.1019,621.5932,621.8326,2400.0
2020-08-07 13:00:00,623.38,623.38,622.15,622.27,3200.0,621.7029,621.7029,620.4763,620.5959,3200.0
2020-08-07 13:05:00,621.77,622.18,621.05,621.51,2200.0,620.0973,620.5062,619.3792,619.838,2200.0
2020-08-07 13:10:00,621.0,621.33,620.43,620.96,1600.0,619.3293,619.6585,618.7609,619.2895,1600.0
2020-08-07 13:15:00,620.54,620.91,619.6,619.8,2400.0,618.8706,619.2396,617.9331,618.1326,2400.0
2020-08-07 13:20:00,619.59,619.59,618.52,618.52,1154.0,617.9231,617.9231,616.856,616.856,1154.0
2020-08-07 13:25:00,618.82,619.78,618.82,619.73,1655.0,617.1552,618.1126,617.1552,618.0628,1655.0
2020-08-07 13:30:00,619.75,620.76,619.56,620.76,1270.0,618.0827,619.09,617.8932,619.09,1270.0
2020-08-07 13:35:00,620.79,620.79,620.11,620.36,1500.0,619.1199,619.1199,618.4417,618.6911,1500.0
2020-08-07 13:40:00,620.44,620.44,619.4,619.81,720.0,618.7709,618.7709,617.7336,618.1425,720.0
2020-08-07 13:45:00,619.22,619.22,618.64,619.16,2000.0,617.5541,617.5541,616.9757,617.4943,2000.0
2020-08-07 13:50:00,618.64,619.47,618.62,619.07,2600.0,616.9757,617.8035,616.9557,617.4045,2600.0
2020-08-07 13:55:00,619.14,619.38,618.2,618.2,2550.0,617.4743,617.7137,616.5369,616.5369,2550.0
2020-08-07 14:00:00,618.76,619.5,618.76,619.43,950.0,617.0954,617.8334,617.0954,617.7636,950.0
2020-08-07 14:05:00,618.92,618.92,617.74,617.93,531.0,617.2549,617.2549,616.0781,616.2676,531.0
2020-08-07 14:10:00,617.95,618.72,617.88,617.92,5100.0,616.2875,617.0555,616.2177,616.2576,5100.0
2020-08-07 14:15:00,618.01,618.01,616.41,616.5,3405.0,616.3474,616.3474,614.7517,614.8415,3405.0
2020-08-07 14:20:00,616.01,616.1,614.54,615.25,6113.0,614.3528,614.4425,612.8867,613.5948,6113.0
2020-08-07 14:25:00,615.34,615.8,615.31,615.73,1600.0,613.6846,614.1433,613.6547,614.0735,1600.0
2020-08-07 14:30:00,615.91,616.74,615.49,616.74,2800.0,614.253,615.0808,613.8342,615.0808,2800.0
2020-08-07 14:35:00,616.85,617.75,616.45,616.45,1560.0,615.1905,616.0881,614.7916,614.7916,1560.0
2020-08-07 14:40:00,616.37,616.68,616.19,616.55,1300.0,614.7118,615.021,614.5323,614.8913,1300.0
2020-08-07 14:45:00,616.61,617.75,616.31,617.39,2460.0,614.9512,616.0881,614.652,615.7291,2460.0
2020-08-07 14:50:00,616.99,617.89,616.99,617.53,1400.0,615.3301,616.2277,615.3301,615.8687,1400.0
2020-08-07 14:55:00,617.62,617.63,615.91,616.05,3900.0,615.9584,615.9684,614.253,614.3927,3900.0
2020-08-07 15:00:00,615.96,617.12,615.67,616.8,3061.0,614.3029,615.4598,614.0137,615.1406,3061.0
2020-08-07 15:05:00,617.04,617.17,616.41,616.81,1100.0,615.38,615.5096,614.7517,615.1506,1100.0
2020-08-07 15:10:00,616.88,617.93,616.41,617.45,1900.0,615.2204,616.2676,614.7517,615.7889,1900.0
2020-08-07 15:15:00,616.79,617.93,616.79,617.71,1469.0,615.1307,616.2676,615.1307,616.0482,1469.0
2020-08-07 15:20:00,617.69,618.04,617.36,617.78,2420.0,616.0282,616.3773,615.6991,616.118,2420.0
2020-08-07 15:25:00,617.96,618.22,616.65,616.77,2753.0,616.2975,616.5568,614.991,615.1107,2753.0
2020-08-07 15:30:00,616.92,617.29,616.6,617.09,2200.0,615.2603,615.6293,614.9412,615.4299,2200.0
2020-08-07 15:35:00,616.76,617.21,616.53,617.1,2727.0,615.1008,615.5495,614.8714,615.4398,2727.0
2020-08-07 15:40:00,617.26,618.5,616.95,618.5,2100.0,615.5994,616.8361,615.2902,616.8361,2100.0
2020-08-07 15:45:00,618.44,620.03,618.44,620.03,3079.0,616.7762,618.362,616.7762,618.362,3079.0
2020-08-07 15:50:00,620.25,620.48,619.66,620.29,3850.0,618.5814,618.8107,617.9929,618.6213,3850.0
2020-08-07 15:55:00,620.32,621.09,620.16,620.66,14173.0,618.6512,619.4191,618.4916,618.9903,14173.0
2020-08-10 09:30:00,623.0,624.36,615.0,615.13,13690.0,621.324,622.6803,613.3455,613.4751,13690.0
2020-08-10 09:35:00,614.34,616.63,614.34,614.5,2791.0,612.6873,614.9711,612.6873,612.8468,2791.0
2020-08-10 09:40:00,615.3,615.3,611.0,611.0,4873.0,613.6447,613.6447,609.3562,609.3562,4873.0
2020-08-10 09:45:00,611.0,612.07,609.2,612.07,5918.0,609.3562,610.4234,607.5611,610.4234,5918.0
2020-08-10 09:50:00,611.85,611.87,609.35,609.83,8190.0,610.204,610.2239,607.7107,608.1894,8190.0
2020-08-10 09:55:00,610.64,611.28,608.31,609.8,10915.0,608.9972,609.6355,606.6735,608.1595,10915.0
2020-08-10 10:00:00,609.28,610.53,607.69,607.7,4604.0,607.6409,608.8875,606.0552,606.0651,4604.0
2020-08-10 10:05:00,607.32,608.19,606.3,607.53,3379.0,605.6861,606.5538,604.6689,605.8956,3379.0
2020-08-10 10:10:00,607.12,607.93,606.23,607.29,3664.0,605.4867,606.2945,604.5991,605.6562,3664.0
2020-08-10 10:15:00,607.0,607.88,606.72,607.63,1930.0,605.367,606.2446,605.0878,605.9953,1930.0
2020-08-10 10:20:00,608.14,608.19,607.07,607.74,2561.0,606.5039,606.5538,605.4368,606.105,2561.0
2020-08-10 10:25:00,607.66,608.21,607.14,607.98,2149.0,606.0252,606.5738,605.5066,606.3444,2149.0
2020-08-10 10:30:00,608.11,608.34,606.55,607.32,3507.0,606.474,606.7034,604.9182,605.6861,3507.0
2020-08-10 10:35:00,607.02,607.02,605.44,605.62,2549.0,605.387,605.387,603.8112,603.9907,2549.0
2020-08-10 10:40:00,605.39,605.49,603.6,603.6,3200.0,603.7613,603.8611,601.9762,601.9762,3200.0
2020-08-10 10:45:00,603.16,603.38,599.47,601.37,13802.0,601.5373,601.7567,597.8573,599.7522,13802.0
2020-08-10 10:50:00,601.66,601.66,599.27,600.48,7134.0,600.0414,600.0414,597.6578,598.8645,7134.0
2020-08-10 10:55:00,600.7,600.7,599.0,599.71,9616.0,599.084,599.084,597.3885,598.0966,9616.0
2020-08-10 11:00:00,599.54,601.32,599.48,600.37,6637.0,597.9271,599.7023,597.8672,598.7548,6637.0
2020-08-10 11:05:00,600.61,600.61,597.0,597.03,6425.0,598.9942,598.9942,595.3939,595.4238,6425.0
2020-08-10 11:10:00,597.21,598.09,596.9,597.12,4103.0,595.6033,596.481,595.2942,595.5136,4103.0
2020-08-10 11:15:00,596.58,598.32,596.58,596.68,4862.0,594.975,596.7104,594.975,595.0748,4862.0
2020-08-10 11:20:00,596.94,598.19,596.8,597.8,2695.0,595.3341,596.5807,595.1944,596.1918,2695.0
2020-08-10 11:25:00,597.79,598.55,597.23,598.55,3100.0,596.1818,596.9397,595.6233,596.9397,3100.0
2020-08-10 11:30:00,598.42,598.99,598.2,598.9,3320.0,596.8101,597.3786,596.5907,597.2888,3320.0
2020-08-10 11:35:00,599.2,601.16,599.2,600.16,2927.0,597.588,599.5427,597.588,598.5454,2927.0
2020-08-10 11:40:00,599.64,600.31,599.2,599.2,4144.0,598.0268,598.695,597.588,597.588,4144.0
2020-08-10 11:45:00,599.0,600.3,599.0,600.2,2835.0,597.3885,598.685,597.3885,598.5853,2835.0
2020-08-10 11:50:00,600.2,601.95,600.19,601.55,2371.0,598.5853,600.3306,598.5753,599.9317,2371.0
2020-08-10 11:55:00,601.21,601.55,600.53,600.62,2911.0,599.5926,599.9317,598.9144,599.0042,2911.0
2020-08-10 12:00:00,600.74,601.08,600.49,600.84,1354.0,599.1238,599.4629,598.8745,599.2236,1354.0
2020-08-10 12:05:00,600.25,601.09,600.25,600.96,1100.0,598.6352,599.4729,598.6352,599.3433,1100.0
2020-08-10 12:10:00,600.76,600.77,599.67,600.17,3069.0,599.1438,599.1538,598.0567,598.5554,3069.0
2020-08-10 12:15:00,600.84,600.84,600.55,600.74,1101.0,599.2236,599.2236,598.9344,599.1238,1101.0
2020-08-10 12:20:00,600.77,601.08,600.74,601.08,3606.0,599.1538,599.4629,599.1238,599.4629,3606.0
2020-08-10 12:25:00,601.08,601.08,600.0,600.0,2702.0,599.4629,599.4629,598.3858,598.3858,2702.0
2020-08-10 12:30:00,600.1,601.09,600.02,600.95,3669.0,598.4856,599.4729,598.4058,599.3333,3669.0
2020-08-10 12:35:00,601.4,602.68,601.39,602.05,4081.0,599.7821,601.0586,599.7721,600.4303,4081.0
2020-08-10 12:40:00,602.16,603.11,602.16,603.11,1105.0,600.54,601.4875,600.54,601.4875,1105.0
2020-08-10 12:45:00,603.35,603.57,602.62,603.57,2232.0,601.7268,601.9462,600.9988,601.9462,2232.0
2020-08-10 12:50:00,603.36,603.66,603.01,603.18,1476.0,601.7368,602.036,601.3877,601.5573,1476.0
2020-08-10 12:55:00,603.35,603.35,602.92,603.19,5323.0,601.7268,601.7268,601.298,601.5673,5323.0
2020-08-10 13:00:00,603.73,603.83,603.15,603.15,1155.0,602.1058,602.2055,601.5274,601.5274,1155.0
2020-08-10 13:05:00,603.23,603.78,603.09,603.29,2800.0,601.6072,602.1557,601.4675,601.667,2800.0
2020-08-10 13:10:00,603.24,603.89,603.24,603.49,600.0,601.6171,602.2654,601.6171,601.8665,600.0
2020-08-10 13:15:00,603.65,603.66,603.0,603.33,1988.0,602.026,602.036,601.3778,601.7069,1988.0
2020-08-10 13:20:00,604.02,604.08,603.37,604.08,1334.0,602.395,602.4549,601.7468,602.4549,1334.0
2020-08-10 13:25:00,603.88,604.12,603.14,603.55,4233.0,602.2554,602.4948,601.5174,601.9263,4233.0
2020-08-10 13:30:00,603.95,603.95,603.08,603.08,800.0,602.3252,602.3252,601.4576,601.4576,800.0
2020-08-10 13:35:00,602.81,603.27,602.8,603.27,700.0,601.1883,601.647,601.1783,601.647,700.0
2020-08-10 13:40:00,602.92,602.97,602.14,602.39,12103.0,601.298,601.3478,600.5201,600.7694,12103.0
2020-08-10 13:45:00,602.39,603.92,602.17,603.02,1548.0,600.7694,602.2953,600.55,601.3977,1548.0
2020-08-10 13:50:00,603.18,603.55,602.98,603.4,960.0,601.5573,601.9263,601.3578,601.7767,960.0
2020-08-10 13:55:00,603.61,603.61,603.03,603.09,600.0,601.9861,601.9861,601.4077,601.4675,600.0
2020-08-10 14:00:00,603.33,605.0,603.16,604.69,4951.0,601.7069,603.3724,601.5373,603.0632,4951.0
2020-08-10 14:05:00,604.54,605.7,604.53,605.57,5257.0,602.9136,604.0705,602.9037,603.9409,5257.0
2020-08-10 14:10:00,605.43,606.78,605.32,606.34,13460.0,603.8012,605.1476,603.6915,604.7088,13460.0
2020-08-10 14:15:00,606.42,607.06,606.41,606.64,1801.0,604.7886,605.4268,604.7786,605.008,1801.0
2020-08-10 14:20:00,606.68,606.69,605.74,606.6,4074.0,605.0479,605.0578,604.1104,604.9681,4074.0
2020-08-10 14:25:00,607.0,608.0,607.0,608.0,900.0,605.367,606.3643,605.367,606.3643,900.0
2020-08-10 14:30:00,607.92,608.47,607.66,608.47,2079.0,606.2845,606.8331,606.0252,606.8331,2079.0
2020-08-10 14:35:00,608.96,608.99,608.25,608.79,1700.0,607.3217,607.3517,606.6136,607.1522,1700.0
2020-08-10 14:40:00,608.45,608.66,608.06,608.07,1100.0,606.8131,607.0225,606.4242,606.4341,1100.0
2020-08-10 14:45:00,608.21,608.36,607.13,607.13,3325.0,606.5738,606.7233,605.4967,605.4967,3325.0
2020-08-10 14:50:00,607.44,609.0,607.44,609.0,2499.0,605.8058,607.3616,605.8058,607.3616,2499.0
2020-08-10 14:55:00,608.88,610.42,608.87,609.89,4075.0,607.242,608.7778,607.232,608.2492,4075.0
2020-08-10 15:00:00,609.65,610.37,609.52,610.04,1560.0,608.0099,608.7279,607.8802,608.3988,1560.0
2020-08-10 15:05:00,610.46,611.14,610.29,611.13,4293.0,608.8177,609.4959,608.6482,609.4859,4293.0
2020-08-10 15:10:00,610.35,610.72,609.66,609.88,1869.0,608.708,609.077,608.0199,608.2393,1869.0
2020-08-10 15:15:00,609.59,610.15,609.0,609.02,3472.0,607.95,608.5085,607.3616,607.3816,3472.0
2020-08-10 15:20:00,609.19,609.35,607.48,607.64,2120.0,607.5511,607.7107,605.8457,606.0053,2120.0
2020-08-10 15:25:00,607.69,607.69,606.32,606.85,2775.0,606.0552,606.0552,604.6888,605.2174,2775.0
2020-08-10 15:30:00,606.98,607.32,606.65,607.02,1833.0,605.3471,605.6861,605.0179,605.387,1833.0
2020-08-10 15:35:00,606.91,606.97,605.5,605.54,2936.0,605.2772,605.3371,603.871,603.9109,2936.0
2020-08-10 15:40:00,605.54,605.58,603.75,604.3,3043.0,603.9109,603.9508,602.1258,602.6743,3043.0
2020-08-10 15:45:00,604.23,604.91,604.04,604.36,3793.0,602.6045,603.2826,602.415,602.7341,3793.0
2020-08-10 15:50:00,604.35,607.0,604.35,606.98,11243.0,602.7241,605.367,602.7241,605.3471,11243.0
2020-08-10 15:55:00,607.0,608.22,606.63,608.22,18782.0,605.367,606.5837,604.998,606.5837,18782.0
2020-08-11 09:30:00,601.11,608.24,593.0,594.31,16570.0,599.4929,606.6037,591.4047,592.7111,16570.0
2020-08-11 09:35:00,595.02,598.04,592.45,598.04,7656.0,593.4192,596.4311,590.8562,596.4311,7656.0
2020-08-11 09:40:00,598.06,598.41,595.16,595.64,5168.0,596.4511,596.8001,593.5589,594.0376,5168.0
2020-08-11 09:45:00,595.78,600.26,595.78,600.26,4058.0,594.1772,598.6451,594.1772,598.6451,4058.0
2020-08-11 09:50:00,599.2,601.43,598.62,601.26,5327.0,597.588,599.812,597.0096,599.6424,5327.0
2020-08-11 09:55:00,601.26,603.0,600.89,601.84,1555.0,599.6424,601.3778,599.2734,600.2209,1555.0
2020-08-11 10:00:00,601.33,601.4,599.79,599.97,5392.0,599.7123,599.7821,598.1764,598.3559,5392.0
2020-08-11 10:05:00,599.83,601.96,599.83,601.96,2312.0,598.2163,600.3406,598.2163,600.3406,2312.0
2020-08-11 10:10:00,602.52,603.17,600.44,600.45,1900.0,600.8991,601.5473,598.8247,598.8346,1900.0
2020-08-11 10:15:00,600.81,602.91,600.77,602.91,2209.0,599.1937,601.288,599.1538,601.288,2209.0
2020-08-11 10:20:00,602.34,604.36,601.82,604.29,3399.0,600.7195,602.7341,600.2009,602.6643,3399.0
2020-08-11 10:25:00,604.29,604.29,601.01,601.01,3471.0,602.6643,602.6643,599.3931,599.3931,3471.0
2020-08-11 10:30:00,601.3,602.26,601.13,601.67,3203.0,599.6823,600.6398,599.5128,600.0513,3203.0
2020-08-11 10:35:00,601.68,603.12,601.44,603.03,2546.0,600.0613,601.4974,599.822,601.4077,2546.0
2020-08-11 10:40:00,603.94,603.94,602.71,603.31,3186.0,602.3152,602.3152,601.0885,601.6869,3186.0
2020-08-11 10:45:00,602.71,603.82,602.71,603.65,1800.0,601.0885,602.1956,601.0885,602.026,1800.0
2020-08-11 10:50:00,603.75,604.31,603.13,604.03,1647.0,602.1258,602.6842,601.5074,602.405,1647.0
2020-08-11 10:55:00,604.3,604.81,603.69,604.15,2271.0,602.6743,603.1829,602.0659,602.5247,2271.0
2020-08-11 11:00:00,604.57,605.8,604.57,605.55,2300.0,602.9435,604.1702,602.9435,603.9209,2300.0
2020-08-11 11:05:00,605.75,606.07,604.2,606.07,3426.0,604.1204,604.4395,602.5745,604.4395,3426.0
2020-08-11 11:10:00,606.12,607.13,606.1,607.11,1357.0,604.4894,605.4967,604.4694,605.4767,1357.0
2020-08-11 11:15:00,606.9,606.9,605.0,605.55,2457.0,605.2673,605.2673,603.3724,603.9209,2457.0
2020-08-11 11:20:00,605.85,607.52,605.85,607.45,1722.0,604.2201,605.8856,604.2201,605.8158,1722.0
2020-08-11 11:25:00,607.38,607.81,606.84,607.28,3558.0,605.746,606.1748,605.2074,605.6463,3558.0
2020-08-11 11:30:00,607.33,607.33,605.23,605.23,1698.0,605.6961,605.6961,603.6018,603.6018,1698.0
2020-08-11 11:35:00,605.72,606.08,605.18,605.28,3000.0,604.0905,604.4495,603.5519,603.6516,3000.0
2020-08-11 11:40:00,605.38,605.38,603.35,603.35,7727.0,603.7514,603.7514,601.7268,601.7268,7727.0
2020-08-11 11:45:00,603.8,605.36,603.64,604.87,1500.0,602.1756,603.7314,602.016,603.2427,1500.0
2020-08-11 11:50:00,604.99,604.99,602.48,602.9,1579.0,603.3624,603.3624,600.8592,601.278,1579.0
2020-08-11 11:55:00,602.95,603.94,602.95,603.94,1200.0,601.3279,602.3152,601.3279,602.3152,1200.0
2020-08-11 12:00:00,604.29,604.69,603.83,603.92,1900.0,602.6643,603.0632,602.2055,602.2953,1900.0
2020-08-11 12:05:00,603.82,604.84,603.81,604.33,3404.0,602.1956,603.2128,602.1856,602.7042,3404.0
2020-08-11 12:10:00,604.73,605.19,604.31,605.19,1892.0,603.1031,603.5619,602.6842,603.5619,1892.0
2020-08-11 12:15:00,605.32,605.68,604.36,604.37,1900.0,603.6915,604.0506,602.7341,602.7441,1900.0
2020-08-11 12:20:00,604.3,604.37,603.73,604.22,3578.0,602.6743,602.7441,602.1058,602.5945,3578.0
2020-08-11 12:25:00,604.21,604.98,604.05,604.56,2871.0,602.5845,603.3524,602.4249,602.9336,2871.0
2020-08-11 12:30:00,604.47,604.51,603.89,604.51,803.0,602.8438,602.8837,602.2654,602.8837,803.0
2020-08-11 12:35:00,604.74,606.44,604.74,605.89,1809.0,603.1131,604.8085,603.1131,604.26,1809.0
2020-08-11 12:40:00,606.37,607.96,606.18,607.37,1651.0,604.7387,606.3244,604.5492,605.736,1651.0
2020-08-11 12:45:00,607.38,607.4,606.44,606.8,1768.0,605.746,605.7659,604.8085,605.1675,1768.0
2020-08-11 12:50:00,606.18,606.48,605.57,605.81,1200.0,604.5492,604.8484,603.9409,604.1802,1200.0
2020-08-11 12:55:00,605.7,606.99,605.32,606.99,2640.0,604.0705,605.357,603.6915,605.357,2640.0
2020-08-11 13:00:00,606.93,607.43,606.3,606.6,1605.0,605.2972,605.7959,604.6689,604.9681,1605.0
2020-08-11 13:05:00,606.12,606.7,606.12,606.23,850.0,604.4894,605.0678,604.4894,604.5991,850.0
2020-08-11 13:10:00,605.71,605.87,604.73,604.95,1200.0,604.0805,604.24,603.1031,603.3225,1200.0
2020-08-11 13:15:00,604.34,604.49,603.47,603.69,1310.0,602.7142,602.8638,601.8465,602.0659,1310.0
2020-08-11 13:20:00,603.29,604.22,603.2,604.14,1225.0,601.667,602.5945,601.5772,602.5147,1225.0
2020-08-11 13:25:00,605.09,605.18,604.3,604.6,1000.0,603.4621,603.5519,602.6743,602.9735,1000.0
2020-08-11 13:30:00,604.6,604.6,603.29,603.6,1533.0,602.9735,602.9735,601.667,601.9762,1533.0
2020-08-11 13:35:00,603.03,603.34,602.8,603.18,1755.0,601.4077,601.7169,601.1783,601.5573,1755.0
2020-08-11 13:40:00,602.98,603.23,602.19,602.84,1507.0,601.3578,601.6072,600.5699,601.2182,1507.0
2020-08-11 13:45:00,602.72,602.72,602.08,602.08,700.0,601.0985,601.0985,600.4602,600.4602,700.0
2020-08-11 13:50:00,601.97,602.86,601.95,602.72,1515.0,600.3505,601.2381,600.3306,601.0985,1515.0
2020-08-11 13:55:00,602.78,603.69,602.59,602.94,3840.0,601.1584,602.0659,600.9689,601.3179,3840.0
2020-08-11 14:00:00,602.86,604.85,602.86,604.85,1909.0,601.2381,603.2228,601.2381,603.2228,1909.0
2020-08-11 14:05:00,604.21,604.21,603.19,603.2,1255.0,602.5845,602.5845,601.5673,601.5772,1255.0
2020-08-11 14:10:00,602.67,603.45,602.67,602.81,2588.0,601.0487,601.8266,601.0487,601.1883,2588.0
2020-08-11 14:15:00,603.15,603.47,602.68,602.96,3560.0,601.5274,601.8465,601.0586,601.3379,3560.0
2020-08-11 14:20:00,602.66,603.18,602.56,602.96,1800.0,601.0387,601.5573,600.939,601.3379,1800.0
2020-08-11 14:25:00,603.04,603.61,602.74,602.75,2400.0,601.4177,601.9861,601.1185,601.1284,2400.0
2020-08-11 14:30:00,603.07,603.34,601.88,602.69,3906.0,601.4476,601.7169,600.2608,601.0686,3906.0
2020-08-11 14:35:00,602.88,602.88,601.01,601.01,3913.0,601.2581,601.2581,599.3931,599.3931,3913.0
2020-08-11 14:40:00,601.41,601.52,600.59,600.59,1600.0,599.792,599.9018,598.9743,598.9743,1600.0
2020-08-11 14:45:00,600.4,601.24,600.4,601.0,3683.0,598.7848,599.6225,598.7848,599.3831,3683.0
2020-08-11 14:50:00,600.94,601.33,600.86,601.0,3777.0,599.3233,599.7123,599.2435,599.3831,3777.0
2020-08-11 14:55:00,601.06,601.97,600.91,601.82,2627.0,599.443,600.3505,599.2934,600.2009,2627.0
2020-08-11 15:00:00,601.94,602.78,601.83,602.56,2555.0,600.3206,601.1584,600.2109,600.939,2555.0
2020-08-11 15:05:00,602.02,602.02,601.2,601.44,1000.0,600.4004,600.4004,599.5826,599.822,1000.0
2020-08-11 15:10:00,600.82,602.3,600.82,601.2,1306.0,599.2036,600.6797,599.2036,599.5826,1306.0
2020-08-11 15:15:00,600.73,601.23,598.66,599.42,4334.0,599.1139,599.6125,597.0494,597.8074,4334.0
2020-08-11 15:20:00,599.28,599.8,599.14,599.15,2551.0,597.6678,598.1864,597.5282,597.5381,2551.0
2020-08-11 15:25:00,599.64,601.03,599.64,600.52,7802.0,598.0268,599.4131,598.0268,598.9044,7802.0
2020-08-11 15:30:00,600.12,600.15,597.29,597.46,3546.0,598.5055,598.5354,595.6831,595.8527,3546.0
2020-08-11 15:35:00,597.73,599.21,597.47,598.27,7716.0,596.1219,597.598,595.8626,596.6605,7716.0
2020-08-11 15:40:00,598.59,599.08,597.67,598.47,6170.0,596.9796,597.4683,596.0621,596.86,6170.0
2020-08-11 15:45:00,598.01,598.73,597.14,598.48,5300.0,596.4012,597.1193,595.5335,596.8699,5300.0
2020-08-11 15:50:00,598.19,599.13,597.27,597.88,11055.0,596.5807,597.5182,595.6632,596.2715,11055.0
2020-08-11 15:55:00,598.17,599.5,598.1,598.86,19051.0,596.5608,597.8872,596.491,597.2489,19051.0
2020-08-12 09:30:00,599.9,603.7,599.9,600.99,13357.0,598.2861,602.0759,598.2861,599.3732,13357.0
2020-08-12 09:35:00,603.69,604.63,601.22,602.98,3866.0,602.0659,603.0034,599.6026,601.3578,3866.0
2020-08-12 09:40:00,602.48,608.0,602.48,605.7,4776.0,600.8592,606.3643,600.8592,604.0705,4776.0
2020-08-12 09:45:00,605.8,609.36,605.8,609.26,1550.0,604.1702,607.7207,604.1702,607.6209,1550.0
2020-08-12 09:50:00,609.53,611.7,607.39,610.31,6357.0,607.8902,610.0544,605.756,608.6681,6357.0
2020-08-12 09:55:00,609.7,611.1,608.63,611.1,3600.0,608.0597,609.456,606.9926,609.456,3600.0
2020-08-12 10:00:00,610.43,611.48,609.11,609.67,8171.0,608.7878,609.835,607.4713,608.0298,8171.0
2020-08-12 10:05:00,609.24,610.6,608.77,610.3,2600.0,607.601,608.9573,607.1322,608.6581,2600.0
2020-08-12 10:10:00,610.34,612.05,610.21,611.48,3750.0,608.698,610.4034,608.5684,609.835,3750.0
2020-08-12 10:15:00,611.13,614.51,611.13,614.25,5702.0,609.4859,612.8568,609.4859,612.5975,5702.0
2020-08-12 10:20:00,614.0,614.32,612.33,612.64,12982.0,612.3482,612.6673,610.6827,610.9918,12982.0
2020-08-12 10:25:00,612.29,613.46,612.07,612.63,4082.0,610.6428,611.8096,610.4234,610.9819,4082.0
2020-08-12 10:30:00,612.54,613.3,611.79,612.12,3160.0,610.8921,611.6501,610.1441,610.4732,3160.0
2020-08-12 10:35:00,611.96,612.26,610.64,610.64,2390.0,610.3137,610.6129,608.9972,608.9972,2390.0
2020-08-12 10:40:00,610.54,611.3,609.66,610.94,4262.0,608.8975,609.6554,608.0199,609.2964,4262.0
2020-08-12 10:45:00,610.56,610.64,608.83,610.0,5081.0,608.9174,608.9972,607.1921,608.3589,5081.0
2020-08-12 10:50:00,610.38,610.4,608.11,608.25,5900.0,608.7379,608.7579,606.474,606.6136,5900.0
2020-08-12 10:55:00,609.09,610.13,608.67,608.67,3705.0,607.4514,608.4886,607.0325,607.0325,3705.0
2020-08-12 11:00:00,609.76,609.76,608.61,608.61,700.0,608.1196,608.1196,606.9727,606.9727,700.0
2020-08-12 11:05:00,609.36,609.37,607.85,608.41,2100.0,607.7207,607.7306,606.2147,606.7732,2100.0
2020-08-12 11:10:00,608.72,609.74,608.72,609.42,1620.0,607.0824,608.0996,607.0824,607.7805,1620.0
2020-08-12 11:15:00,609.15,612.49,608.81,612.49,5198.0,607.5112,610.8422,607.1721,610.8422,5198.0
2020-08-12 11:20:00,612.16,616.08,612.16,615.88,9257.0,610.5131,614.4226,610.5131,614.2231,9257.0
2020-08-12 11:25:00,615.81,616.44,615.01,615.83,4900.0,614.1533,614.7816,613.3555,614.1733,4900.0
2020-08-12 11:30:00,616.16,616.55,614.04,614.42,4423.0,614.5024,614.8913,612.3881,612.767,4423.0
2020-08-12 11:35:00,614.6,615.54,614.21,614.71,1000.0,612.9466,613.884,612.5576,613.0563,1000.0
2020-08-12 11:40:00,614.95,615.98,614.95,615.98,1707.0,613.2956,614.3228,613.2956,614.3228,1707.0
2020-08-12 11:45:00,615.61,616.03,615.04,615.43,1405.0,613.9538,614.3727,613.3854,613.7743,1405.0
2020-08-12 11:50:00,615.0,615.44,613.79,615.39,8035.0,613.3455,613.7843,612.1387,613.7344,8035.0
2020-08-12 11:55:00,616.04,616.27,615.54,615.54,1084.0,614.3827,614.6121,613.884,613.884,1084.0
2020-08-12 12:00:00,614.62,615.16,614.62,615.07,950.0,612.9665,613.5051,612.9665,613.4153,950.0
2020-08-12 12:05:00,615.24,615.96,615.24,615.57,2100.0,613.5848,614.3029,613.5848,613.914,2100.0
2020-08-12 12:10:00,616.0,616.03,615.2,615.24,2505.0,614.3428,614.3727,613.5449,613.5848,2505.0
2020-08-12 12:15:00,615.58,616.05,613.21,613.46,4860.0,613.9239,614.3927,611.5603,611.8096,4860.0
2020-08-12 12:20:00,612.87,613.69,610.98,611.17,2868.0,611.2212,612.039,609.3363,609.5258,2868.0
2020-08-12 12:25:00,610.99,611.22,610.38,611.22,1200.0,609.3463,609.5757,608.7379,609.5757,1200.0
2020-08-12 12:30:00,611.26,611.83,611.26,611.4,1381.0,609.6155,610.184,609.6155,609.7552,1381.0
2020-08-12 12:35:00,611.6,611.76,611.23,611.23,900.0,609.9546,610.1142,609.5856,609.5856,900.0
2020-08-12 12:40:00,611.81,611.81,611.06,611.14,2866.0,610.1641,610.1641,609.4161,609.4959,2866.0
2020-08-12 12:45:00,611.05,612.24,611.05,612.24,2140.0,609.4061,610.5929,609.4061,610.5929,2140.0
2020-08-12 12:50:00,612.6,613.75,612.6,613.37,700.0,610.9519,612.0988,610.9519,611.7199,700.0
2020-08-12 12:55:00,613.41,613.88,612.37,613.05,1888.0,611.7598,612.2285,610.7226,611.4007,1888.0
2020-08-12 13:00:00,613.0,613.84,613.0,613.79,1498.0,611.3509,612.1886,611.3509,612.1387,1498.0
2020-08-12 13:05:00,613.79,613.79,612.36,613.04,1100.0,612.1387,612.1387,610.7126,611.3908,1100.0
2020-08-12 13:10:00,613.18,613.6,612.9,613.6,800.0,611.5304,611.9493,611.2511,611.9493,800.0
2020-08-12 13:15:00,613.27,614.9,613.04,614.11,2755.0,611.6201,613.2458,611.3908,612.4579,2755.0
2020-08-12 13:20:00,614.01,615.0,614.01,614.66,2137.0,612.3581,613.3455,612.3581,613.0064,2137.0
2020-08-12 13:25:00,615.0,615.17,614.16,614.7,3466.0,613.3455,613.515,612.5077,613.0463,3466.0
2020-08-12 13:30:00,614.39,615.0,614.17,614.92,900.0,612.7371,613.3455,612.5177,613.2657,900.0
2020-08-12 13:35:00,615.0,615.02,614.52,614.52,1356.0,613.3455,613.3654,612.8668,612.8668,1356.0
2020-08-12 13:40:00,614.75,615.3,614.75,614.77,600.0,613.0962,613.6447,613.0962,613.1161,600.0
2020-08-12 13:45:00,614.7,615.45,614.55,615.45,4367.0,613.0463,613.7943,612.8967,613.7943,4367.0
2020-08-12 13:50:00,615.15,616.0,615.15,615.75,1560.0,613.4951,614.3428,613.4951,614.0935,1560.0
2020-08-12 13:55:00,616.33,617.0,616.11,617.0,1419.0,614.6719,615.3401,614.4525,615.3401,1419.0
2020-08-12 14:00:00,616.32,616.85,614.96,616.55,2395.0,614.6619,615.1905,613.3056,614.8913,2395.0
2020-08-12 14:05:00,616.75,616.9,615.85,615.86,1961.0,615.0908,615.2404,614.1932,614.2032,1961.0
2020-08-12 14:10:00,615.87,616.15,615.81,615.9,653.0,614.2131,614.4924,614.1533,614.2431,653.0
2020-08-12 14:15:00,616.07,616.57,616.07,616.46,938.0,614.4126,614.9113,614.4126,614.8016,938.0
2020-08-12 14:20:00,616.69,616.81,616.39,616.8,1000.0,615.0309,615.1506,614.7317,615.1406,1000.0
2020-08-12 14:25:00,616.66,616.68,615.28,615.29,1750.0,615.001,615.021,613.6247,613.6347,1750.0
2020-08-12 14:30:00,615.59,615.76,615.3,615.3,1605.0,613.9339,614.1034,613.6447,613.6447,1605.0
2020-08-12 14:35:00,615.18,615.54,613.36,613.55,4796.0,613.525,613.884,611.7099,611.8994,4796.0
2020-08-12 14:40:00,613.92,614.99,613.92,614.51,1364.0,612.2684,613.3355,612.2684,612.8568,1364.0
2020-08-12 14:45:00,614.89,615.49,614.57,615.12,1200.0,613.2358,613.8342,612.9166,613.4652,1200.0
2020-08-12 14:50:00,615.23,615.27,613.82,614.48,1200.0,613.5749,613.6148,612.1687,612.8269,1200.0
2020-08-12 14:55:00,614.95,615.14,614.83,615.03,1395.0,613.2956,613.4851,613.1759,613.3754,1395.0
2020-08-12 15:00:00,615.04,615.58,614.73,614.9,2813.0,613.3854,613.9239,613.0762,613.2458,2813.0
2020-08-12 15:05:00,614.72,614.73,613.3,614.08,2400.0,613.0662,613.0762,611.6501,612.428,2400.0
2020-08-12 15:10:00,614.2,616.2,614.2,616.2,4299.0,612.5476,614.5423,612.5476,614.5423,4299.0
2020-08-12 15:15:00,615.78,615.88,615.4,615.64,2300.0,614.1234,614.2231,613.7444,613.9838,2300.0
2020-08-12 15:20:00,615.4,615.41,614.42,614.75,5957.0,613.7444,613.7544,612.767,613.0962,5957.0
2020-08-12 15:25:00,614.99,615.09,614.52,614.77,2612.0,613.3355,613.4352,612.8668,613.1161,2612.0
2020-08-12 15:30:00,614.97,614.97,613.46,613.73,4311.0,613.3156,613.3156,611.8096,612.0789,4311.0
2020-08-12 15:35:00,613.84,613.95,612.89,613.95,3645.0,612.1886,612.2983,611.2412,612.2983,3645.0
2020-08-12 15:40:00,613.64,614.74,613.5,614.74,3154.0,611.9891,613.0862,611.8495,613.0862,3154.0
2020-08-12 15:45:00,614.84,614.84,613.33,614.09,4275.0,613.1859,613.1859,611.68,612.4379,4275.0
2020-08-12 15:50:00,614.21,615.23,611.38,612.09,8914.0,612.5576,613.5749,609.7352,610.4433,8914.0
2020-08-12 15:55:00,611.66,613.34,611.66,612.35,11495.0,610.0145,611.69,610.0145,610.7026,11495.0
2020-08-13 09:30:00,611.49,615.92,607.26,612.92,5528.0,609.8449,614.263,605.6263,611.2711,5528.0
2020-08-13 09:35:00,614.42,615.8,614.04,615.4,800.0,612.767,614.1433,612.3881,613.7444,800.0
2020-08-13 09:40:00,615.49,615.49,611.99,613.23,1600.0,613.8342,613.8342,610.3436,611.5802,1600.0
2020-08-13 09:45:00,612.64,613.28,609.84,609.91,2321.0,610.9918,611.6301,608.1994,608.2692,2321.0
2020-08-13 09:50:00,610.35,610.35,607.5,607.5,1571.0,608.708,608.708,605.8657,605.8657,1571.0
2020-08-13 09:55:00,608.12,610.6,608.12,610.6,1263.0,606.484,608.9573,606.484,608.9573,1263.0
2020-08-13 10:00:00,611.49,611.49,607.81,608.27,600.0,609.8449,609.8449,606.1748,606.6336,600.0
2020-08-13 10:05:00,608.38,609.66,608.38,609.66,536.0,606.7433,608.0199,606.7433,608.0199,536.0
2020-08-13 10:10:00,609.92,611.41,609.83,611.41,523.0,608.2792,609.7651,608.1894,609.7651,523.0
2020-08-13 10:15:00,610.05,611.79,610.05,611.27,1500.0,608.4088,610.1441,608.4088,609.6255,1500.0
2020-08-13 10:20:00,610.94,612.0,610.94,612.0,610.0,609.2964,610.3536,609.2964,610.3536,610.0
2020-08-13 10:25:00,612.91,612.91,611.59,612.42,1300.0,611.2611,611.2611,609.9447,610.7724,1300.0
2020-08-13 10:30:00,612.72,613.38,612.4,612.52,1800.0,611.0716,611.7298,610.7525,610.8722,1800.0
2020-08-13 10:35:00,612.0,612.0,610.44,611.34,4801.0,610.3536,610.3536,608.7978,609.6953,4801.0
2020-08-13 10:40:00,612.45,612.49,610.72,610.8,1000.0,610.8023,610.8422,609.077,609.1568,1000.0
2020-08-13 10:45:00,610.17,610.88,609.0,609.86,1000.0,608.5285,609.2366,607.3616,608.2193,1000.0
2020-08-13 10:50:00,610.88,610.88,609.05,609.7,8403.0,609.2366,609.2366,607.4115,608.0597,8403.0
2020-08-13 10:55:00,609.88,612.0,609.47,610.22,3476.0,608.2393,610.3536,607.8304,608.5783,3476.0
2020-08-13 11:00:00,609.44,611.33,609.44,611.33,755.0,607.8004,609.6854,607.8004,609.6854,755.0
2020-08-13 11:05:00,610.34,612.0,610.34,611.84,1212.0,608.698,610.3536,608.698,610.194,1212.0
2020-08-13 11:10:00,611.51,612.67,611.07,612.5,1960.0,609.8649,611.0218,609.4261,610.8522,1960.0
2020-08-13 11:15:00,612.26,612.27,611.38,611.38,679.0,610.6129,610.6228,609.7352,609.7352,679.0
2020-08-13 11:20:00,611.57,613.58,611.11,613.52,5380.0,609.9247,611.9293,609.466,611.8695,5380.0
2020-08-13 11:25:00,613.32,614.72,613.32,614.21,1500.0,611.67,613.0662,611.67,612.5576,1500.0
2020-08-13 11:30:00,613.44,613.44,612.68,612.75,1004.0,611.7897,611.7897,611.0317,611.1015,1004.0
2020-08-13 11:35:00,613.06,614.28,613.06,614.28,1902.0,611.4107,612.6274,611.4107,612.6274,1902.0
2020-08-13 11:40:00,614.28,614.28,614.28,614.28,0.0,612.6274,612.6274,612.6274,612.6274,0.0
2020-08-13 11:45:00,612.51,612.76,612.08,612.55,1041.0,610.8622,611.1115,610.4333,610.9021,1041.0
2020-08-13 11:50:00,612.93,613.45,612.14,612.36,1100.0,611.2811,611.7997,610.4932,610.7126,1100.0
2020-08-13 11:55:00,612.38,612.43,612.1,612.19,1572.0,610.7325,610.7824,610.4533,610.543,1572.0
2020-08-13 12:00:00,612.71,615.0,612.56,614.97,1900.0,611.0616,613.3455,610.912,613.3156,1900.0
2020-08-13 12:05:00,614.63,614.98,613.82,614.6,3300.0,612.9765,613.3255,612.1687,612.9466,3300.0
2020-08-13 12:10:00,615.1,615.1,614.09,614.7,1804.0,613.4452,613.4452,612.4379,613.0463,1804.0
2020-08-13 12:15:00,614.51,616.0,614.51,615.38,2900.0,612.8568,614.3428,612.8568,613.7245,2900.0
2020-08-13 12:20:00,615.35,616.24,614.74,616.07,2400.0,613.6945,614.5821,613.0862,614.4126,2400.0
2020-08-13 12:25:00,615.13,615.26,614.49,614.56,1343.0,613.4751,613.6048,612.8369,612.9067,1343.0
2020-08-13 12:30:00,614.4,615.77,614.4,615.77,500.0,612.7471,614.1134,612.7471,614.1134,500.0
2020-08-13 12:35:00,615.16,615.58,614.8,615.58,1100.0,613.5051,613.9239,613.146,613.9239,1100.0
2020-08-13 12:40:00,615.61,615.61,614.85,614.97,900.0,613.9538,613.9538,613.1959,613.3156,900.0
2020-08-13 12:45:00,615.66,615.67,615.1,615.5,1555.0,614.0037,614.0137,613.4452,613.8441,1555.0
2020-08-13 12:50:00,615.56,615.65,614.73,614.89,2121.0,613.904,613.9937,613.0762,613.2358,2121.0
2020-08-13 12:55:00,614.89,615.47,614.89,615.47,900.0,613.2358,613.8142,613.2358,613.8142,900.0
2020-08-13 13:00:00,615.77,615.77,614.87,615.32,2228.0,614.1134,614.1134,613.2158,613.6646,2228.0
2020-08-13 13:05:00,615.24,615.33,614.91,615.22,1000.0,613.5848,613.6746,613.2557,613.5649,1000.0
2020-08-13 13:10:00,615.09,615.48,615.08,615.48,900.0,613.4352,613.8242,613.4253,613.8242,900.0
2020-08-13 13:15:00,615.31,615.79,615.31,615.35,1400.0,613.6547,614.1334,613.6547,613.6945,1400.0
2020-08-13 13:20:00,615.08,615.23,614.0,614.0,3640.0,613.4253,613.5749,612.3482,612.3482,3640.0
2020-08-13 13:25:00,613.7,613.83,612.75,613.41,700.0,612.049,612.1786,611.1015,611.7598,700.0
2020-08-13 13:30:00,613.05,613.74,611.31,612.01,2395.0,611.4007,612.0889,609.6654,610.3635,2395.0
2020-08-13 13:35:00,612.33,613.45,612.33,613.01,1137.0,610.6827,611.7997,610.6827,611.3608,1137.0
2020-08-13 13:40:00,613.37,614.44,613.3,614.44,2902.0,611.7199,612.787,611.6501,612.787,2902.0
2020-08-13 13:45:00,614.88,615.86,614.32,614.8,1838.0,613.2258,614.2032,612.6673,613.146,1838.0
2020-08-13 13:50:00,615.27,615.82,614.62,615.04,1519.0,613.6148,614.1633,612.9665,613.3854,1519.0
2020-08-13 13:55:00,615.41,615.59,614.77,614.77,1631.0,613.7544,613.9339,613.1161,613.1161,1631.0
2020-08-13 14:00:00,615.49,615.49,614.13,614.99,2078.0,613.8342,613.8342,612.4778,613.3355,2078.0
2020-08-13 14:05:00,614.72,614.94,614.06,614.33,2350.0,613.0662,613.2856,612.408,612.6773,2350.0
2020-08-13 14:10:00,613.55,613.95,613.23,613.23,1650.0,611.8994,612.2983,611.5802,611.5802,1650.0
2020-08-13 14:15:00,613.54,614.12,611.73,612.22,4440.0,611.8894,612.4679,610.0843,610.573,4440.0
2020-08-13 14:20:00,611.77,612.15,609.78,610.31,4237.0,610.1242,610.5032,608.1395,608.6681,4237.0
2020-08-13 14:25:00,610.31,612.17,610.31,611.75,2600.0,608.6681,610.5231,608.6681,610.1042,2600.0
2020-08-13 14:30:00,611.61,612.31,610.88,612.31,3025.0,609.9646,610.6627,609.2366,610.6627,3025.0
2020-08-13 14:35:00,611.46,611.77,610.37,610.99,3800.0,609.815,610.1242,608.7279,609.3463,3800.0
2020-08-13 14:40:00,610.7,611.49,610.0,610.07,2100.0,609.0571,609.8449,608.3589,608.4287,2100.0
2020-08-13 14:45:00,610.46,610.98,609.79,610.19,2253.0,608.8177,609.3363,608.1495,608.5484,2253.0
2020-08-13 14:50:00,610.45,610.45,608.91,610.22,3144.0,608.8077,608.8077,607.2719,608.5783,3144.0
2020-08-13 14:55:00,610.35,610.38,609.14,609.89,1297.0,608.708,608.7379,607.5013,608.2492,1297.0
2020-08-13 15:00:00,610.24,610.27,609.0,610.14,3875.0,608.5983,608.6282,607.3616,608.4986,3875.0
2020-08-13 15:05:00,609.69,609.97,608.8,609.18,2200.0,608.0498,608.329,607.1622,607.5411,2200.0
2020-08-13 15:10:00,609.2,610.2,609.2,609.9,1600.0,607.5611,608.5584,607.5611,608.2592,1600.0
2020-08-13 15:15:00,609.6,610.79,609.45,610.22,1200.0,607.96,609.1468,607.8104,608.5783,1200.0
2020-08-13 15:20:00,610.51,610.52,609.83,609.96,3050.0,608.8676,608.8775,608.1894,608.319,3050.0
2020-08-13 15:25:00,609.64,610.71,609.63,610.71,2468.0,607.9999,609.067,607.9899,609.067,2468.0
2020-08-13 15:30:00,610.78,611.23,610.71,611.11,3607.0,609.1368,609.5856,609.067,609.466,3607.0
2020-08-13 15:35:00,611.5,611.5,610.95,610.95,800.0,609.8549,609.8549,609.3064,609.3064,800.0
2020-08-13 15:40:00,610.99,611.74,610.99,611.24,1556.0,609.3463,610.0943,609.3463,609.5956,1556.0
2020-08-13 15:45:00,611.08,611.21,610.07,610.5,2900.0,609.436,609.5657,608.4287,608.8576,2900.0
2020-08-13 15:50:00,610.42,612.6,610.42,611.99,5364.0,608.7778,610.9519,608.7778,610.3436,5364.0
2020-08-13 15:55:00,612.4,612.41,610.06,610.87,8754.0,610.7525,610.7625,608.4188,609.2266,8754.0
2020-08-14 09:30:00,610.09,614.14,610.09,613.81,7291.0,608.4487,612.4878,608.4487,612.1587,7291.0
2020-08-14 09:35:00,612.99,617.31,612.0,617.31,3466.0,611.3409,615.6493,610.3536,615.6493,3466.0
2020-08-14 09:40:00,616.63,616.63,614.65,615.24,1190.0,614.9711,614.9711,612.9964,613.5848,1190.0
2020-08-14 09:45:00,615.13,616.19,614.5,614.79,1513.0,613.4751,614.5323,612.8468,613.1361,1513.0
2020-08-14 09:50:00,615.95,616.44,614.8,616.31,1200.0,614.2929,614.7816,613.146,614.652,1200.0
2020-08-14 09:55:00,616.33,616.57,614.56,614.9,1613.0,614.6719,614.9113,612.9067,613.2458,1613.0
2020-08-14 10:00:00,615.01,615.01,614.52,614.52,350.0,613.3555,613.3555,612.8668,612.8668,350.0
2020-08-14 10:05:00,614.62,616.25,614.5,615.99,1756.0,612.9665,614.5921,612.8468,614.3328,1756.0
2020-08-14 10:10:00,615.97,616.67,615.27,615.28,983.0,614.3129,615.011,613.6148,613.6247,983.0
2020-08-14 10:15:00,616.03,616.03,614.17,614.18,2158.0,614.3727,614.3727,612.5177,612.5277,2158.0
2020-08-14 10:20:00,614.33,614.67,613.0,613.0,1900.0,612.6773,613.0164,611.3509,611.3509,1900.0
2020-08-14 10:25:00,613.05,613.05,610.9,610.91,1101.0,611.4007,611.4007,609.2565,609.2665,1101.0
2020-08-14 10:30:00,611.66,612.5,611.03,612.1,2911.0,610.0145,610.8522,609.3862,610.4533,2911.0
2020-08-14 10:35:00,611.8,612.14,611.56,611.76,1200.0,610.1541,610.4932,609.9147,610.1142,1200.0
2020-08-14 10:40:00,612.24,612.61,611.88,612.61,1668.0,610.5929,610.9619,610.2339,610.9619,1668.0
2020-08-14 10:45:00,614.01,614.55,613.11,614.55,3727.0,612.3581,612.8967,611.4606,612.8967,3727.0
2020-08-14 10:50:00,614.55,614.55,613.44,613.81,6983.0,612.8967,612.8967,611.7897,612.1587,6983.0
2020-08-14 10:55:00,613.56,613.56,612.69,612.69,1099.0,611.9094,611.9094,611.0417,611.0417,1099.0
2020-08-14 11:00:00,612.59,612.88,611.81,612.88,1363.0,610.942,611.2312,610.1641,611.2312,1363.0
2020-08-14 11:05:00,612.57,613.37,612.38,613.37,666.0,610.922,611.7199,610.7325,611.7199,666.0
2020-08-14 11:10:00,613.35,613.35,612.4,612.52,800.0,611.6999,611.6999,610.7525,610.8722,800.0
2020-08-14 11:15:00,612.5,612.56,611.97,612.24,1600.0,610.8522,610.912,610.3236,610.5929,1600.0
2020-08-14 11:20:00,612.95,613.53,612.95,613.52,331.0,611.301,611.8794,611.301,611.8695,331.0
2020-08-14 11:25:00,613.51,613.75,613.33,613.33,1000.0,611.8595,612.0988,611.68,611.68,1000.0
2020-08-14 11:30:00,613.09,613.09,612.89,612.89,450.0,611.4406,611.4406,611.2412,611.2412,450.0
2020-08-14 11:35:00,612.37,612.52,611.68,611.81,1708.0,610.7226,610.8722,610.0344,610.1641,1708.0
2020-08-14 11:40:00,612.12,612.12,612.12,612.12,100.0,610.4732,610.4732,610.4732,610.4732,100.0
2020-08-14 11:45:00,611.8,612.03,611.0,611.38,1304.0,610.1541,610.3835,609.3562,609.7352,1304.0
2020-08-14 11:50:00,611.26,611.89,611.26,611.48,300.0,609.6155,610.2439,609.6155,609.835,300.0
2020-08-14 11:55:00,611.01,611.26,611.01,611.25,200.0,609.3662,609.6155,609.3662,609.6056,200.0
2020-08-14 12:00:00,611.79,612.52,611.79,612.25,2050.0,610.1441,610.8722,610.1441,610.6029,2050.0
2020-08-14 12:05:00,612.9,612.91,612.28,612.35,1583.0,611.2511,611.2611,610.6328,610.7026,1583.0
2020-08-14 12:10:00,612.28,613.43,612.28,612.86,1250.0,610.6328,611.7797,610.6328,611.2112,1250.0
2020-08-14 12:15:00,613.52,613.77,613.32,613.77,900.0,611.8695,612.1188,611.67,612.1188,900.0
2020-08-14 12:20:00,613.71,614.0,613.48,613.5,1500.0,612.059,612.3482,611.8296,611.8495,1500.0
2020-08-14 12:25:00,613.48,613.48,613.0,613.0,800.0,611.8296,611.8296,611.3509,611.3509,800.0
2020-08-14 12:30:00,613.05,613.34,613.05,613.17,400.0,611.4007,611.69,611.4007,611.5204,400.0
2020-08-14 12:35:00,613.49,613.71,613.07,613.55,1450.0,611.8395,612.059,611.4207,611.8994,1450.0
2020-08-14 12:40:00,613.78,613.78,613.57,613.69,602.0,612.1288,612.1288,611.9193,612.039,602.0
2020-08-14 12:45:00,614.23,614.23,614.23,614.23,200.0,612.5776,612.5776,612.5776,612.5776,200.0
2020-08-14 12:50:00,614.5,615.0,614.5,614.91,683.0,612.8468,613.3455,612.8468,613.2557,683.0
2020-08-14 12:55:00,615.21,616.07,615.21,616.07,1200.0,613.5549,614.4126,613.5549,614.4126,1200.0
2020-08-14 13:00:00,615.81,615.81,614.06,614.07,1000.0,614.1533,614.1533,612.408,612.418,1000.0
2020-08-14 13:05:00,614.34,614.49,614.0,614.12,650.0,612.6873,612.8369,612.3482,612.4679,650.0
2020-08-14 13:10:00,614.59,614.63,614.52,614.52,548.0,612.9366,612.9765,612.8668,612.8668,548.0
2020-08-14 13:15:00,614.64,614.67,614.42,614.66,500.0,612.9865,613.0164,612.767,613.0064,500.0
2020-08-14 13:20:00,614.66,615.55,614.66,615.55,2963.0,613.0064,613.894,613.0064,613.894,2963.0
2020-08-14 13:25:00,615.5,615.5,615.49,615.5,126.0,613.8441,613.8441,613.8342,613.8441,126.0
2020-08-14 13:30:00,615.29,615.77,613.49,613.49,1152.0,613.6347,614.1134,611.8395,611.8395,1152.0
2020-08-14 13:35:00,614.14,614.23,613.52,614.23,700.0,612.4878,612.5776,611.8695,612.5776,700.0
2020-08-14 13:40:00,613.92,614.04,613.15,613.23,1064.0,612.2684,612.3881,611.5005,611.5802,1064.0
2020-08-14 13:45:00,613.31,613.62,612.74,613.06,1500.0,611.66,611.9692,611.0916,611.4107,1500.0
2020-08-14 13:50:00,612.79,613.32,612.67,612.67,410.0,611.1414,611.67,611.0218,611.0218,410.0
2020-08-14 13:55:00,612.91,612.94,612.9,612.94,500.0,611.2611,611.291,611.2511,611.291,500.0
2020-08-14 14:00:00,612.83,612.87,612.83,612.87,600.0,611.1813,611.2212,611.1813,611.2212,600.0
2020-08-14 14:05:00,612.64,612.73,612.64,612.73,200.0,610.9918,611.0816,610.9918,611.0816,200.0
2020-08-14 14:10:00,613.49,613.49,613.08,613.4,765.0,611.8395,611.8395,611.4307,611.7498,765.0
2020-08-14 14:15:00,613.99,613.99,612.29,612.29,2754.0,612.3382,612.3382,610.6428,610.6428,2754.0
2020-08-14 14:20:00,612.34,612.34,612.34,612.34,100.0,610.6926,610.6926,610.6926,610.6926,100.0
2020-08-14 14:25:00,612.33,613.16,611.87,613.16,700.0,610.6827,611.5104,610.2239,611.5104,700.0
2020-08-14 14:30:00,613.34,613.58,613.34,613.4,485.0,611.69,611.9293,611.69,611.7498,485.0
2020-08-14 14:35:00,613.58,613.58,613.14,613.14,400.0,611.9293,611.9293,611.4905,611.4905,400.0
2020-08-14 14:40:00,612.77,613.09,612.77,612.78,655.0,611.1215,611.4406,611.1215,611.1315,655.0
2020-08-14 14:45:00,612.95,613.57,612.95,613.56,850.0,611.301,611.9193,611.301,611.9094,850.0
2020-08-14 14:50:00,613.29,613.68,611.91,611.91,1810.0,611.6401,612.029,610.2638,610.2638,1810.0
2020-08-14 14:55:00,612.44,612.87,612.44,612.87,400.0,610.7924,611.2212,610.7924,611.2212,400.0
2020-08-14 15:00:00,613.27,613.5,612.87,613.18,1571.0,611.6201,611.8495,611.2212,611.5304,1571.0
2020-08-14 15:05:00,613.74,613.74,613.74,613.74,100.0,612.0889,612.0889,612.0889,612.0889,100.0
2020-08-14 15:10:00,613.31,613.78,613.3,613.51,1490.0,611.66,612.1288,611.6501,611.8595,1490.0
2020-08-14 15:15:00,613.5,613.5,612.8,612.81,681.0,611.8495,611.8495,611.1514,611.1614,681.0
2020-08-14 15:20:00,613.01,613.16,612.6,612.6,1138.0,611.3608,611.5104,610.9519,610.9519,1138.0
2020-08-14 15:25:00,612.32,612.81,612.32,612.6,1076.0,610.6727,611.1614,610.6727,610.9519,1076.0
2020-08-14 15:30:00,612.77,612.77,611.96,612.51,1117.0,611.1215,611.1215,610.3137,610.8622,1117.0
2020-08-14 15:35:00,612.12,612.12,611.84,611.95,1083.0,610.4732,610.4732,610.194,610.3037,1083.0
2020-08-14 15:40:00,612.04,612.14,610.84,611.48,2610.0,610.3934,610.4932,609.1967,609.835,2610.0
2020-08-14 15:45:00,611.17,612.09,611.15,611.82,2474.0,609.5258,610.4433,609.5058,610.174,2474.0
2020-08-14 15:50:00,611.33,613.09,611.04,612.59,5416.0,609.6854,611.4406,609.3961,610.942,5416.0
2020-08-14 15:55:00,612.81,613.34,612.42,612.49,9594.0,611.1614,611.69,610.7724,610.8422,9594.0
2020-08-17 09:30:00,614.74,617.5,614.21,616.82,7483.0,613.0862,615.8388,612.5576,615.1606,7483.0
2020-08-17 09:35:00,616.42,621.0,616.41,619.91,5227.0,614.7617,619.3293,614.7517,618.2423,5227.0
2020-08-17 09:40:00,620.42,622.02,620.01,622.01,3400.0,618.7509,620.3466,618.342,620.3366,3400.0
2020-08-17 09:45:00,622.56,622.63,621.55,622.32,1814.0,620.8851,620.955,619.8779,620.6458,1814.0
2020-08-17 09:50:00,622.58,624.56,622.47,624.51,3581.0,620.9051,622.8798,620.7954,622.8299,3581.0
2020-08-17 09:55:00,624.38,626.0,622.7,623.14,6170.0,622.7003,624.3159,621.0248,621.4636,6170.0
2020-08-17 10:00:00,623.22,625.48,623.21,624.14,4147.0,621.5434,623.7973,621.5334,622.4609,4147.0
2020-08-17 10:05:00,623.75,623.88,621.92,623.17,5942.0,622.0719,622.2016,620.2469,621.4935,5942.0
2020-08-17 10:10:00,623.87,626.99,623.87,626.03,1970.0,622.1916,625.3032,622.1916,624.3458,1970.0
2020-08-17 10:15:00,625.31,625.75,624.0,624.0,5458.0,623.6277,624.0666,622.3213,622.3213,5458.0
2020-08-17 10:20:00,623.22,626.23,623.22,626.23,3749.0,621.5434,624.5453,621.5434,624.5453,3749.0
2020-08-17 10:25:00,626.49,627.99,626.49,626.71,1500.0,624.8046,626.3005,624.8046,625.024,1500.0
2020-08-17 10:30:00,626.72,626.72,625.34,625.34,2309.0,625.034,625.034,623.6577,623.6577,2309.0
2020-08-17 10:35:00,625.06,627.24,624.27,627.24,3965.0,623.3784,625.5526,622.5905,625.5526,3965.0
2020-08-17 10:40:00,627.03,627.16,625.99,626.23,3637.0,625.3431,625.4728,624.3059,624.5453,3637.0
2020-08-17 10:45:00,625.32,625.32,624.01,624.59,1910.0,623.6377,623.6377,622.3312,622.9097,1910.0
2020-08-17 10:50:00,624.56,625.26,624.55,625.17,1350.0,622.8798,623.5779,622.8698,623.4881,1350.0
2020-08-17 10:55:00,625.08,625.08,623.67,624.32,1000.0,623.3984,623.3984,621.9922,622.6404,1000.0
2020-08-17 11:00:00,624.61,625.17,624.1,625.17,2048.0,622.9296,623.4881,622.421,623.4881,2048.0
2020-08-17 11:05:00,625.66,626.26,625.42,625.71,1301.0,623.9768,624.5752,623.7375,624.0267,1301.0
2020-08-17 11:10:00,625.85,625.88,624.78,624.78,2750.0,624.1663,624.1962,623.0992,623.0992,2750.0
2020-08-17 11:15:00,625.31,625.4,625.02,625.16,834.0,623.6277,623.7175,623.3385,623.4782,834.0
2020-08-17 11:20:00,625.43,625.75,625.02,625.55,2327.0,623.7474,624.0666,623.3385,623.8671,2327.0
2020-08-17 11:25:00,625.32,625.32,624.5,625.16,1708.0,623.6377,623.6377,622.8199,623.4782,1708.0
2020-08-17 11:30:00,624.93,625.22,624.39,624.39,500.0,623.2488,623.538,622.7102,622.7102,500.0
2020-08-17 11:35:00,624.26,624.91,624.26,624.52,1294.0,622.5806,623.2288,622.5806,622.8399,1294.0
2020-08-17 11:40:00,624.25,624.69,623.61,624.69,1000.0,622.5706,623.0094,621.9323,623.0094,1000.0
2020-08-17 11:45:00,624.78,624.78,624.24,624.32,900.0,623.0992,623.0992,622.5606,622.6404,900.0
2020-08-17 11:50:00,624.56,624.56,624.01,624.01,699.0,622.8798,622.8798,622.3312,622.3312,699.0
2020-08-17 11:55:00,624.44,624.44,624.03,624.03,200.0,622.7601,622.7601,622.3512,622.3512,200.0
2020-08-17 12:00:00,624.28,624.28,622.55,622.95,2223.0,622.6005,622.6005,620.8752,621.2741,2223.0
2020-08-17 12:05:00,622.92,623.32,622.56,622.83,1100.0,621.2442,621.6431,620.8851,621.1544,1100.0
2020-08-17 12:10:00,622.53,622.59,622.53,622.59,200.0,620.8552,620.9151,620.8552,620.9151,200.0
2020-08-17 12:15:00,622.9,623.1,622.54,623.09,1161.0,621.2242,621.4237,620.8652,621.4137,1161.0
2020-08-17 12:20:00,622.83,622.83,622.24,622.48,415.0,621.1544,621.1544,620.566,620.8054,415.0
2020-08-17 12:25:00,622.36,622.52,620.21,620.97,7915.0,620.6857,620.8453,618.5415,619.2994,7915.0
2020-08-17 12:30:00,620.68,620.92,620.52,620.52,580.0,619.0102,619.2496,618.8506,618.8506,580.0
2020-08-17 12:35:00,621.45,621.61,621.44,621.55,350.0,619.7781,619.9377,619.7682,619.8779,350.0
2020-08-17 12:40:00,620.87,620.87,619.86,620.42,2403.0,619.1997,619.1997,618.1924,618.7509,2403.0
2020-08-17 12:45:00,621.03,621.36,620.58,621.36,725.0,619.3593,619.6884,618.9105,619.6884,725.0
2020-08-17 12:50:00,621.1,622.26,621.1,622.26,700.0,619.4291,620.586,619.4291,620.586,700.0
2020-08-17 12:55:00,621.8,621.8,619.62,620.45,4227.0,620.1272,620.1272,617.9531,618.7808,4227.0
2020-08-17 13:00:00,620.25,620.98,618.85,618.85,2395.0,618.5814,619.3094,617.1851,617.1851,2395.0
2020-08-17 13:05:00,619.3,619.3,619.01,619.13,700.0,617.6339,617.6339,617.3447,617.4644,700.0
2020-08-17 13:10:00,619.27,619.62,619.27,619.51,900.0,617.604,617.9531,617.604,617.8434,900.0
2020-08-17 13:15:00,620.03,620.09,619.05,619.05,875.0,618.362,618.4218,617.3846,617.3846,875.0
2020-08-17 13:20:00,619.27,619.56,619.27,619.56,200.0,617.604,617.8932,617.604,617.8932,200.0
2020-08-17 13:25:00,619.5,620.45,619.5,620.45,300.0,617.8334,618.7808,617.8334,618.7808,300.0
2020-08-17 13:30:00,620.94,621.34,620.48,620.48,1500.0,619.2695,619.6684,618.8107,618.8107,1500.0
2020-08-17 13:35:00,620.42,620.76,619.63,619.92,4521.0,618.7509,619.09,617.963,618.2522,4521.0
2020-08-17 13:40:00,619.93,620.06,619.82,619.85,400.0,618.2622,618.3919,618.1525,618.1824,400.0
2020-08-17 13:45:00,620.24,620.7,620.24,620.47,1200.0,618.5714,619.0302,618.5714,618.8008,1200.0
2020-08-17 13:50:00,620.7,620.7,620.32,620.33,300.0,619.0302,619.0302,618.6512,618.6611,300.0
2020-08-17 13:55:00,620.37,621.5,620.37,621.31,2840.0,618.701,619.828,618.701,619.6385,2840.0
2020-08-17 14:00:00,621.28,621.28,620.81,620.97,700.0,619.6086,619.6086,619.1399,619.2994,700.0
2020-08-17 14:05:00,620.58,620.58,619.8,619.82,1191.0,618.9105,618.9105,618.1326,618.1525,1191.0
2020-08-17 14:10:00,619.81,621.39,619.81,621.39,1138.0,618.1425,619.7183,618.1425,619.7183,1138.0
2020-08-17 14:15:00,621.32,621.32,620.53,621.11,1100.0,619.6485,619.6485,618.8606,619.439,1100.0
2020-08-17 14:20:00,621.25,621.25,621.11,621.25,600.0,619.5787,619.5787,619.439,619.5787,600.0
2020-08-17 14:25:00,621.32,622.05,621.32,621.92,815.0,619.6485,620.3765,619.6485,620.2469,815.0
2020-08-17 14:30:00,621.83,621.91,621.73,621.73,400.0,620.1571,620.2369,620.0574,620.0574,400.0
2020-08-17 14:35:00,621.39,621.42,619.61,620.34,3136.0,619.7183,619.7482,617.9431,618.6711,3136.0
2020-08-17 14:40:00,620.8,620.8,620.5,620.65,700.0,619.1299,619.1299,618.8307,618.9803,700.0
2020-08-17 14:45:00,620.86,620.86,620.0,620.71,1638.0,619.1897,619.1897,618.332,619.0401,1638.0
2020-08-17 14:50:00,620.25,620.58,620.25,620.27,450.0,618.5814,618.9105,618.5814,618.6013,450.0
2020-08-17 14:55:00,620.23,621.44,620.23,621.24,1200.0,618.5614,619.7682,618.5614,619.5687,1200.0
2020-08-17 15:00:00,621.09,621.09,620.71,620.71,502.0,619.4191,619.4191,619.0401,619.0401,502.0
2020-08-17 15:05:00,620.78,621.26,620.48,621.25,1400.0,619.1099,619.5886,618.8107,619.5787,1400.0
2020-08-17 15:10:00,621.26,621.27,620.93,621.06,470.0,619.5886,619.5986,619.2595,619.3892,470.0
2020-08-17 15:15:00,621.52,621.74,621.22,621.58,1000.0,619.8479,620.0674,619.5488,619.9078,1000.0
2020-08-17 15:20:00,621.37,621.59,620.8,621.59,1200.0,619.6983,619.9178,619.1299,619.9178,1200.0
2020-08-17 15:25:00,621.67,622.02,621.31,621.45,1182.0,619.9975,620.3466,619.6385,619.7781,1182.0
2020-08-17 15:30:00,621.33,621.86,621.22,621.56,2858.0,619.6585,620.187,619.5488,619.8878,2858.0
2020-08-17 15:35:00,621.41,621.62,620.9,620.96,1300.0,619.7382,619.9477,619.2296,619.2895,1300.0
2020-08-17 15:40:00,621.14,621.75,621.01,621.4,1700.0,619.469,620.0773,619.3393,619.7283,1700.0
2020-08-17 15:45:00,621.27,621.51,620.5,620.61,3250.0,619.5986,619.838,618.8307,618.9404,3250.0
2020-08-17 15:50:00,620.67,621.98,620.47,620.78,8587.0,619.0002,620.3067,618.8008,619.1099,8587.0
2020-08-17 15:55:00,620.96,621.29,619.88,621.21,10579.0,619.2895,619.6186,618.2124,619.5388,10579.0
2020-08-18 09:30:00,623.01,623.01,619.08,619.38,9599.0,621.3339,621.3339,617.4145,617.7137,9599.0
2020-08-18 09:35:00,619.21,619.42,616.14,617.66,3517.0,617.5442,617.7536,614.4824,615.9983,3517.0
2020-08-18 09:40:00,618.2,619.45,617.0,617.83,1828.0,616.5369,617.7835,615.3401,616.1679,1828.0
2020-08-18 09:45:00,618.26,620.61,617.12,617.12,1748.0,616.5967,618.9404,615.4598,615.4598,1748.0
2020-08-18 09:50:00,617.9,619.12,617.9,618.0,1600.0,616.2377,617.4544,616.2377,616.3374,1600.0
2020-08-18 09:55:00,618.69,619.59,617.04,618.47,3020.0,617.0256,617.9231,615.38,616.8062,3020.0
2020-08-18 10:00:00,619.19,619.19,616.01,616.21,8702.0,617.5242,617.5242,614.3528,614.5522,8702.0
2020-08-18 10:05:00,616.56,616.56,613.27,613.99,4587.0,614.9013,614.9013,611.6201,612.3382,4587.0
2020-08-18 10:10:00,616.25,617.8,615.67,617.75,7426.0,614.5921,616.138,614.0137,616.0881,7426.0
2020-08-18 10:15:00,617.36,618.31,615.81,616.15,4841.0,615.6991,616.6466,614.1533,614.4924,4841.0
2020-08-18 10:20:00,616.53,617.86,616.53,616.53,2129.0,614.8714,616.1978,614.8714,614.8714,2129.0
2020-08-18 10:25:00,616.38,616.38,614.77,615.8,2254.0,614.7218,614.7218,613.1161,614.1433,2254.0
2020-08-18 10:30:00,614.69,616.04,614.54,616.03,2355.0,613.0363,614.3827,612.8867,614.3727,2355.0
2020-08-18 10:35:00,616.17,616.44,615.77,616.18,1562.0,614.5123,614.7816,614.1134,614.5223,1562.0
2020-08-18 10:40:00,615.31,616.46,615.29,616.28,1637.0,613.6547,614.8016,613.6347,614.622,1637.0
2020-08-18 10:45:00,616.3,618.0,616.3,617.88,1309.0,614.642,616.3374,614.642,616.2177,1309.0
2020-08-18 10:50:00,618.05,619.15,618.05,618.28,1953.0,616.3873,617.4843,616.3873,616.6167,1953.0
2020-08-18 10:55:00,618.48,618.85,618.27,618.31,2000.0,616.8161,617.1851,616.6067,616.6466,2000.0
2020-08-18 11:00:00,618.58,619.15,618.15,618.45,4384.0,616.9159,617.4843,616.487,616.7862,4384.0
2020-08-18 11:05:00,618.34,618.59,618.02,618.34,800.0,616.6765,616.9258,616.3574,616.6765,800.0
2020-08-18 11:10:00,618.18,618.18,617.49,617.54,500.0,616.5169,616.5169,615.8288,615.8787,500.0
2020-08-18 11:15:00,617.38,617.38,616.16,616.71,890.0,615.7191,615.7191,614.5024,615.0509,890.0
2020-08-18 11:20:00,616.56,616.69,616.56,616.69,306.0,614.9013,615.0309,614.9013,615.0309,306.0
2020-08-18 11:25:00,617.17,617.42,616.79,617.1,831.0,615.5096,615.759,615.1307,615.4398,831.0
2020-08-18 11:30:00,617.89,618.57,617.89,617.9,500.0,616.2277,616.9059,616.2277,616.2377,500.0
2020-08-18 11:35:00,618.65,619.1,618.02,618.02,1731.0,616.9857,617.4345,616.3574,616.3574,1731.0
2020-08-18 11:40:00,617.67,618.32,617.67,618.32,2200.0,616.0083,616.6566,616.0083,616.6566,2200.0
2020-08-18 11:45:00,618.66,618.85,618.35,618.85,1400.0,616.9956,617.1851,616.6865,617.1851,1400.0
2020-08-18 11:50:00,619.1,619.22,618.99,618.99,900.0,617.4345,617.5541,617.3248,617.3248,900.0
2020-08-18 11:55:00,618.88,618.88,618.52,618.73,600.0,617.215,617.215,616.856,617.0655,600.0
2020-08-18 12:00:00,618.91,618.91,618.57,618.57,300.0,617.245,617.245,616.9059,616.9059,300.0
2020-08-18 12:05:00,618.66,618.98,617.82,618.98,1200.0,616.9956,617.3148,616.1579,617.3148,1200.0
2020-08-18 12:10:00,619.08,620.19,619.07,620.08,930.0,617.4145,618.5215,617.4045,618.4118,930.0
2020-08-18 12:15:00,620.26,621.0,620.17,620.82,1907.0,618.5913,619.3293,618.5016,619.1498,1907.0
2020-08-18 12:20:00,620.6,620.77,620.17,620.33,900.0,618.9304,619.1,618.5016,618.6611,900.0
2020-08-18 12:25:00,620.53,620.67,620.46,620.67,700.0,618.8606,619.0002,618.7908,619.0002,700.0
2020-08-18 12:30:00,620.53,620.99,620.53,620.99,300.0,618.8606,619.3194,618.8606,619.3194,300.0
2020-08-18 12:35:00,621.03,621.35,620.99,621.13,1000.0,619.3593,619.6784,619.3194,619.459,1000.0
2020-08-18 12:40:00,620.79,621.12,620.33,621.12,800.0,619.1199,619.449,618.6611,619.449,800.0
2020-08-18 12:45:00,621.17,621.17,619.32,619.93,2530.0,619.4989,619.4989,617.6539,618.2622,2530.0
2020-08-18 12:50:00,619.2,619.68,618.73,619.68,1680.0,617.5342,618.0129,617.0655,618.0129,1680.0
2020-08-18 12:55:00,619.79,619.92,619.28,619.52,1868.0,618.1226,618.2522,617.614,617.8533,1868.0
2020-08-18 13:00:00,619.39,619.65,619.39,619.65,900.0,617.7237,617.983,617.7237,617.983,900.0
2020-08-18 13:05:00,620.04,620.38,619.65,620.18,800.0,618.3719,618.711,617.983,618.5116,800.0
2020-08-18 13:10:00,620.19,620.19,619.4,619.41,982.0,618.5215,618.5215,617.7336,617.7436,982.0
2020-08-18 13:15:00,619.23,619.67,619.06,619.07,900.0,617.5641,618.0029,617.3946,617.4045,900.0
2020-08-18 13:20:00,619.43,619.43,618.4,618.77,800.0,617.7636,617.7636,616.7363,617.1053,800.0
2020-08-18 13:25:00,618.79,619.26,618.43,618.6,1224.0,617.1253,617.594,616.7663,616.9358,1224.0
2020-08-18 13:30:00,618.56,619.67,618.56,619.63,999.0,616.8959,618.0029,616.8959,617.963,999.0
2020-08-18 13:35:00,619.76,619.77,619.54,619.54,700.0,618.0927,618.1027,617.8733,617.8733,700.0
2020-08-18 13:40:00,619.11,619.25,618.83,618.91,754.0,617.4444,617.5841,617.1652,617.245,754.0
2020-08-18 13:45:00,618.77,619.17,618.42,618.42,2252.0,617.1053,617.5043,616.7563,616.7563,2252.0
2020-08-18 13:50:00,619.19,619.47,619.19,619.47,400.0,617.5242,617.8035,617.5242,617.8035,400.0
2020-08-18 13:55:00,619.28,619.77,618.82,619.0,900.0,617.614,618.1027,617.1552,617.3347,900.0
2020-08-18 14:00:00,618.7,618.7,618.27,618.27,400.0,617.0355,617.0355,616.6067,616.6067,400.0
2020-08-18 14:05:00,618.76,618.81,618.42,618.55,1700.0,617.0954,617.1452,616.7563,616.8859,1700.0
2020-08-18 14:10:00,618.45,618.45,617.52,618.1,500.0,616.7862,616.7862,615.8587,616.4371,500.0
2020-08-18 14:15:00,617.95,618.57,617.88,618.57,803.0,616.2875,616.9059,616.2177,616.9059,803.0
2020-08-18 14:20:00,618.61,618.61,618.61,618.61,500.0,616.9458,616.9458,616.9458,616.9458,500.0
2020-08-18 14:25:00,618.59,618.59,618.21,618.21,442.0,616.9258,616.9258,616.5468,616.5468,442.0
2020-08-18 14:30:00,618.52,618.57,617.73,618.26,1900.0,616.856,616.9059,616.0681,616.5967,1900.0
2020-08-18 14:35:00,618.49,618.67,618.24,618.67,500.0,616.8261,617.0056,616.5768,617.0056,500.0
2020-08-18 14:40:00,618.51,618.51,617.14,617.21,1900.0,616.846,616.846,615.4797,615.5495,1900.0
2020-08-18 14:45:00,617.2,617.34,617.07,617.3,1754.0,615.5396,615.6792,615.4099,615.6393,1754.0
2020-08-18 14:50:00,617.39,617.4,617.01,617.04,1520.0,615.7291,615.739,615.3501,615.38,1520.0
2020-08-18 14:55:00,617.58,617.97,617.34,617.97,900.0,615.9185,616.3075,615.6792,616.3075,900.0
2020-08-18 15:00:00,617.73,618.54,617.73,618.21,1120.0,616.0681,616.876,616.0681,616.5468,1120.0
2020-08-18 15:05:00,617.74,618.17,617.62,617.95,800.0,616.0781,616.507,615.9584,616.2875,800.0
2020-08-18 15:10:00,617.82,618.25,617.82,618.17,800.0,616.1579,616.5867,616.1579,616.507,800.0
2020-08-18 15:15:00,618.14,618.49,618.1,618.43,1800.0,616.477,616.8261,616.4371,616.7663,1800.0
2020-08-18 15:20:00,618.43,618.85,618.43,618.69,1888.0,616.7663,617.1851,616.7663,617.0256,1888.0
2020-08-18 15:25:00,618.84,618.84,618.26,618.65,800.0,617.1752,617.1752,616.5967,616.9857,800.0
2020-08-18 15:30:00,618.5,618.7,618.22,618.47,1757.0,616.8361,617.0355,616.5568,616.8062,1757.0
2020-08-18 15:35:00,618.61,618.68,618.27,618.53,1500.0,616.9458,617.0156,616.6067,616.866,1500.0
2020-08-18 15:40:00,618.43,618.68,618.35,618.35,2202.0,616.7663,617.0156,616.6865,616.6865,2202.0
2020-08-18 15:45:00,618.42,618.59,617.61,617.62,2917.0,616.7563,616.9258,615.9485,615.9584,2917.0
2020-08-18 15:50:00,617.69,618.53,616.84,617.49,6772.0,616.0282,616.866,615.1805,615.8288,6772.0
2020-08-18 15:55:00,617.6,618.51,617.25,618.45,15565.0,615.9385,616.846,615.5894,616.7862,15565.0
2020-08-19 09:30:00,628.98,629.42,625.0,627.76,17440.0,627.2879,627.7267,623.3186,626.0712,17440.0
2020-08-19 09:35:00,628.34,631.4,627.15,630.43,9072.0,626.6496,629.7014,625.4628,628.734,9072.0
2020-08-19 09:40:00,630.05,630.05,627.08,629.0,3486.0,628.355,628.355,625.393,627.3078,3486.0
2020-08-19 09:45:00,628.55,630.59,628.55,630.39,8776.0,626.859,628.8935,626.859,628.6941,8776.0
2020-08-19 09:50:00,630.65,631.24,628.62,628.62,7539.0,628.9534,629.5418,626.9288,626.9288,7539.0
2020-08-19 09:55:00,629.3,629.87,628.35,629.5,2924.0,627.607,628.1755,626.6596,627.8065,2924.0
2020-08-19 10:00:00,629.88,630.32,628.96,630.04,1712.0,628.1855,628.6243,627.2679,628.345,1712.0
2020-08-19 10:05:00,629.98,631.7,629.43,631.7,5331.0,628.2852,630.0006,627.7367,630.0006,5331.0
2020-08-19 10:10:00,631.6,633.0,631.57,633.0,6707.0,629.9008,631.2971,629.8709,631.2971,6707.0
2020-08-19 10:15:00,633.5,634.0,631.84,634.0,5238.0,631.7957,632.2944,630.1402,632.2944,5238.0
2020-08-19 10:20:00,634.4,634.4,632.52,633.05,3800.0,632.6933,632.6933,630.8184,631.3469,3800.0
2020-08-19 10:25:00,632.53,632.53,631.5,632.53,2813.0,630.8283,630.8283,629.8011,630.8283,2813.0
2020-08-19 10:30:00,632.83,634.11,632.3,634.03,3072.0,631.1275,632.4041,630.5989,632.3243,3072.0
2020-08-19 10:35:00,634.43,634.93,633.95,634.0,5607.0,632.7232,633.2219,632.2445,632.2944,5607.0
2020-08-19 10:40:00,633.99,634.24,633.39,633.64,2333.0,632.2844,632.5337,631.686,631.9353,2333.0
2020-08-19 10:45:00,633.31,635.2,633.21,635.1,10128.0,631.6062,633.4911,631.5065,633.3914,10128.0
2020-08-19 10:50:00,634.71,635.34,634.44,634.68,12973.0,633.0025,633.6308,632.7332,632.9725,12973.0
2020-08-19 10:55:00,634.75,636.6,634.39,635.8,11885.0,633.0424,634.8874,632.6833,634.0895,11885.0
2020-08-19 11:00:00,636.2,636.29,635.72,635.72,900.0,634.4885,634.5782,634.0097,634.0097,900.0
2020-08-19 11:05:00,635.74,636.0,635.29,635.97,1998.0,634.0297,634.289,633.5809,634.2591,1998.0
2020-08-19 11:10:00,636.27,636.5,633.58,633.85,4238.0,634.5583,634.7876,631.8755,632.1448,4238.0
2020-08-19 11:15:00,633.88,634.87,633.85,634.5,1924.0,632.1747,633.162,632.1448,632.793,1924.0
2020-08-19 11:20:00,634.0,634.43,633.71,634.43,1725.0,632.2944,632.7232,632.0052,632.7232,1725.0
2020-08-19 11:25:00,634.74,635.37,634.64,635.09,1300.0,633.0324,633.6607,632.9326,633.3814,1300.0
2020-08-19 11:30:00,635.09,636.49,634.83,636.49,4923.0,633.3814,634.7777,633.1221,634.7777,4923.0
2020-08-19 11:35:00,636.14,636.62,635.82,636.52,1757.0,634.4286,634.9073,634.1095,634.8076,1757.0
2020-08-19 11:40:00,636.3,638.67,636.01,638.39,8850.0,634.5882,636.9518,634.299,636.6726,8850.0
2020-08-19 11:45:00,638.37,638.37,636.43,636.43,4475.0,636.6526,636.6526,634.7178,634.7178,4475.0
2020-08-19 11:50:00,636.02,636.28,634.95,635.5,2680.0,634.3089,634.5682,633.2418,633.7903,2680.0
2020-08-19 11:55:00,635.99,638.25,635.99,637.89,2950.0,634.279,636.5329,634.279,636.1739,2950.0
2020-08-19 12:00:00,638.35,638.35,637.12,637.12,500.0,636.6327,636.6327,635.406,635.406,500.0
2020-08-19 12:05:00,637.13,639.0,637.0,638.57,10291.0,635.416,637.2809,635.2863,636.8521,10291.0
2020-08-19 12:10:00,638.51,638.99,636.62,637.12,3601.0,636.7922,637.2709,634.9073,635.406,3601.0
2020-08-19 12:15:00,637.05,638.66,637.04,638.66,3342.0,635.3362,636.9418,635.3262,636.9418,3342.0
2020-08-19 12:20:00,638.81,638.99,638.12,638.62,1869.0,637.0914,637.2709,636.4033,636.9019,1869.0
2020-08-19 12:25:00,638.75,638.75,638.35,638.36,569.0,637.0316,637.0316,636.6327,636.6426,569.0
2020-08-19 12:30:00,638.38,639.01,638.02,638.36,2718.0,636.6626,637.2909,636.3036,636.6426,2718.0
2020-08-19 12:35:00,638.5,638.5,637.63,637.72,2327.0,636.7823,636.7823,635.9146,636.0044,2327.0
2020-08-19 12:40:00,637.86,638.29,637.86,637.93,2061.0,636.144,636.5728,636.144,636.2138,2061.0
2020-08-19 12:45:00,637.92,638.27,637.2,638.27,6007.0,636.2038,636.5529,635.4858,636.5529,6007.0
2020-08-19 12:50:00,637.65,638.69,637.65,638.69,619.0,635.9346,636.9718,635.9346,636.9718,619.0
2020-08-19 12:55:00,638.48,639.0,638.19,638.82,4447.0,636.7623,637.2809,636.4731,637.1014,4447.0
2020-08-19 13:00:00,639.09,639.09,637.64,638.23,8586.0,637.3707,637.3707,635.9246,636.513,8586.0
2020-08-19 13:05:00,638.02,638.03,637.5,637.5,1775.0,636.3036,636.3135,635.785,635.785,1775.0
2020-08-19 13:10:00,637.54,637.89,637.18,637.89,1600.0,635.8248,636.1739,635.4658,636.1739,1600.0
2020-08-19 13:15:00,638.0,638.53,637.95,638.13,1620.0,636.2836,636.8122,636.2337,636.4133,1620.0
2020-08-19 13:20:00,638.12,639.48,638.12,639.47,3701.0,636.4033,637.7596,636.4033,637.7497,3701.0
2020-08-19 13:25:00,639.39,639.39,638.8,639.37,2500.0,637.6699,637.6699,637.0815,637.6499,2500.0
2020-08-19 13:30:00,639.28,639.28,637.68,637.74,9730.0,637.5602,637.5602,635.9645,636.0243,9730.0
2020-08-19 13:35:00,637.77,639.16,637.77,638.77,2775.0,636.0542,637.4405,636.0542,637.0515,2775.0
2020-08-19 13:40:00,638.74,639.08,638.13,638.86,3455.0,637.0216,637.3607,636.4133,637.1413,3455.0
2020-08-19 13:45:00,638.91,639.32,638.91,639.09,2218.0,637.1912,637.6001,637.1912,637.3707,2218.0
2020-08-19 13:50:00,639.24,639.67,639.13,639.29,3692.0,637.5203,637.9491,637.4106,637.5701,3692.0
2020-08-19 13:55:00,639.14,640.65,638.36,638.88,12187.0,637.4205,638.9265,636.6426,637.1612,12187.0
2020-08-19 14:00:00,638.59,638.98,638.42,638.5,1810.0,636.872,637.261,636.7025,636.7823,1810.0
2020-08-19 14:05:00,638.13,638.13,636.46,637.31,4458.0,636.4133,636.4133,634.7478,635.5955,4458.0
2020-08-19 14:10:00,637.13,637.25,635.98,636.0,6901.0,635.416,635.5356,634.269,634.289,6901.0
2020-08-19 14:15:00,635.98,636.69,635.8,635.84,6536.0,634.269,634.9771,634.0895,634.1294,6536.0
2020-08-19 14:20:00,635.96,635.96,633.77,635.22,7374.0,634.2491,634.2491,632.065,633.5111,7374.0
2020-08-19 14:25:00,635.0,635.1,633.8,634.51,4305.0,633.2917,633.3914,632.0949,632.803,4305.0
2020-08-19 14:30:00,633.66,634.72,633.2,634.35,4378.0,631.9553,633.0124,631.4965,632.6434,4378.0
2020-08-19 14:35:00,634.12,634.12,632.66,633.28,777.0,632.414,632.414,630.958,631.5763,777.0
2020-08-19 14:40:00,633.44,633.62,631.88,632.39,5430.0,631.7359,631.9154,630.1801,630.6887,5430.0
2020-08-19 14:45:00,632.87,634.58,632.87,634.43,3370.0,631.1674,632.8728,631.1674,632.7232,3370.0
2020-08-19 14:50:00,634.44,634.97,634.44,634.73,1650.0,632.7332,633.2618,632.7332,633.0224,1650.0
2020-08-19 14:55:00,634.88,635.78,634.88,635.44,2037.0,633.172,634.0696,633.172,633.7305,2037.0
2020-08-19 15:00:00,635.43,635.73,633.17,633.21,7269.0,633.7205,634.0197,631.4666,631.5065,7269.0
2020-08-19 15:05:00,633.54,634.24,633.53,633.58,5865.0,631.8356,632.5337,631.8256,631.8755,5865.0
2020-08-19 15:10:00,633.5,634.26,633.5,634.0,1600.0,631.7957,632.5537,631.7957,632.2944,1600.0
2020-08-19 15:15:00,633.61,634.34,632.8,633.64,3485.0,631.9054,632.6335,631.0976,631.9353,3485.0
2020-08-19 15:20:00,633.43,634.32,633.24,633.54,1400.0,631.7259,632.6135,631.5364,631.8356,1400.0
2020-08-19 15:25:00,633.87,634.6,633.16,633.21,3519.0,632.1647,632.8928,631.4566,631.5065,3519.0
2020-08-19 15:30:00,633.46,633.79,633.09,633.38,2380.0,631.7558,632.0849,631.3868,631.676,2380.0
2020-08-19 15:35:00,633.63,633.82,632.63,632.92,6084.0,631.9254,632.1149,630.9281,631.2173,6084.0
2020-08-19 15:40:00,632.51,633.04,632.02,632.74,5717.0,630.8084,631.337,630.3197,631.0378,5717.0
2020-08-19 15:45:00,632.28,632.3,629.71,629.87,9579.0,630.579,630.5989,628.0159,628.1755,9579.0
2020-08-19 15:50:00,629.55,630.56,628.4,630.18,11855.0,627.8563,628.8636,626.7094,628.4846,11855.0
2020-08-19 15:55:00,630.53,630.58,628.6,629.86,19360.0,628.8337,628.8836,626.9089,628.1655,19360.0
2020-08-20 09:30:00,610.01,619.59,610.0,615.09,42659.0,608.3689,617.9231,608.3589,613.4352,42659.0
2020-08-20 09:35:00,616.21,618.63,616.04,618.32,12190.0,614.5522,616.9657,614.3827,616.6566,12190.0
2020-08-20 09:40:00,618.26,618.44,614.6,616.95,14521.0,616.5967,616.7762,612.9466,615.2902,14521.0
2020-08-20 09:45:00,616.87,616.88,612.43,615.14,6719.0,615.2105,615.2204,610.7824,613.4851,6719.0
2020-08-20 09:50:00,614.79,614.79,611.5,612.33,6914.0,613.1361,613.1361,609.8549,610.6827,6914.0
2020-08-20 09:55:00,612.77,614.41,612.35,613.45,7254.0,611.1215,612.7571,610.7026,611.7997,7254.0
2020-08-20 10:00:00,613.19,613.32,610.7,611.36,6592.0,611.5404,611.67,609.0571,609.7153,6592.0
2020-08-20 10:05:00,611.48,612.33,610.59,610.98,7322.0,609.835,610.6827,608.9473,609.3363,7322.0
2020-08-20 10:10:00,611.2,611.29,609.5,610.5,14749.0,609.5557,609.6455,607.8603,608.8576,14749.0
2020-08-20 10:15:00,611.37,611.66,609.34,610.18,8734.0,609.7253,610.0145,607.7007,608.5385,8734.0
2020-08-20 10:20:00,610.37,610.37,608.85,609.75,6195.0,608.7279,608.7279,607.212,608.1096,6195.0
2020-08-20 10:25:00,610.26,610.43,608.44,609.25,4125.0,608.6182,608.7878,606.8031,607.611,4125.0
2020-08-20 10:30:00,610.89,611.38,609.95,611.11,2425.0,609.2465,609.7352,608.3091,609.466,2425.0
2020-08-20 10:35:00,611.69,612.89,611.69,612.47,7097.0,610.0444,611.2412,610.0444,610.8223,7097.0
2020-08-20 10:40:00,612.3,614.6,612.3,614.53,4700.0,610.6527,612.9466,610.6527,612.8768,4700.0
2020-08-20 10:45:00,614.88,615.49,614.25,614.49,2665.0,613.2258,613.8342,612.5975,612.8369,2665.0
2020-08-20 10:50:00,614.78,615.25,613.5,614.48,3198.0,613.1261,613.5948,611.8495,612.8269,3198.0
2020-08-20 10:55:00,614.73,615.14,614.48,614.48,1048.0,613.0762,613.4851,612.8269,612.8269,1048.0
2020-08-20 11:00:00,613.99,614.18,613.18,613.67,1440.0,612.3382,612.5277,611.5304,612.0191,1440.0
2020-08-20 11:05:00,613.77,613.77,611.3,611.73,2660.0,612.1188,612.1188,609.6554,610.0843,2660.0
2020-08-20 11:10:00,611.89,612.41,611.07,611.07,1669.0,610.2439,610.7625,609.4261,609.4261,1669.0
2020-08-20 11:15:00,611.22,611.66,611.0,611.44,2589.0,609.5757,610.0145,609.3562,609.7951,2589.0
2020-08-20 11:20:00,611.61,613.16,611.61,613.16,2900.0,609.9646,611.5104,609.9646,611.5104,2900.0
2020-08-20 11:25:00,612.68,613.47,612.68,613.43,1300.0,611.0317,611.8196,611.0317,611.7797,1300.0
2020-08-20 11:30:00,613.69,613.91,613.58,613.58,700.0,612.039,612.2584,611.9293,611.9293,700.0
2020-08-20 11:35:00,614.08,614.54,613.58,614.34,2215.0,612.428,612.8867,611.9293,612.6873,2215.0
2020-08-20 11:40:00,614.0,614.0,612.46,612.48,2125.0,612.3482,612.3482,610.8123,610.8323,2125.0
2020-08-20 11:45:00,612.58,612.77,612.04,612.3,1280.0,610.932,611.1215,610.3934,610.6527,1280.0
2020-08-20 11:50:00,612.03,613.1,611.95,613.1,3027.0,610.3835,611.4506,610.3037,611.4506,3027.0
2020-08-20 11:55:00,613.46,613.47,612.98,613.03,4503.0,611.8096,611.8196,611.3309,611.3808,4503.0
2020-08-20 12:00:00,613.1,613.37,612.69,612.69,1100.0,611.4506,611.7199,611.0417,611.0417,1100.0
2020-08-20 12:05:00,613.0,613.25,612.0,613.08,6872.0,611.3509,611.6002,610.3536,611.4307,6872.0
2020-08-20 12:10:00,613.81,615.1,613.81,615.01,4163.0,612.1587,613.4452,612.1587,613.3555,4163.0
2020-08-20 12:15:00,614.69,615.12,613.11,613.11,3403.0,613.0363,613.4652,611.4606,611.4606,3403.0
2020-08-20 12:20:00,613.05,613.6,612.63,613.6,1892.0,611.4007,611.9493,610.9819,611.9493,1892.0
2020-08-20 12:25:00,613.43,613.43,612.76,612.76,1579.0,611.7797,611.7797,611.1115,611.1115,1579.0
2020-08-20 12:30:00,612.56,613.69,612.55,613.69,2013.0,610.912,612.039,610.9021,612.039,2013.0
2020-08-20 12:35:00,613.63,614.25,612.49,612.5,2368.0,611.9792,612.5975,610.8422,610.8522,2368.0
2020-08-20 12:40:00,612.3,612.57,612.0,612.31,3147.0,610.6527,610.922,610.3536,610.6627,3147.0
2020-08-20 12:45:00,612.6,613.5,612.6,613.33,2417.0,610.9519,611.8495,610.9519,611.68,2417.0
2020-08-20 12:50:00,613.39,613.5,612.92,612.92,1700.0,611.7398,611.8495,611.2711,611.2711,1700.0
2020-08-20 12:55:00,613.28,613.41,613.07,613.4,2162.0,611.6301,611.7598,611.4207,611.7498,2162.0
2020-08-20 13:00:00,613.54,614.12,613.51,613.9,1830.0,611.8894,612.4679,611.8595,612.2484,1830.0
2020-08-20 13:05:00,613.68,614.06,613.61,613.84,2012.0,612.029,612.408,611.9592,612.1886,2012.0
2020-08-20 13:10:00,613.94,615.0,613.94,615.0,3500.0,612.2883,613.3455,612.2883,613.3455,3500.0
2020-08-20 13:15:00,614.96,615.58,614.96,615.58,300.0,613.3056,613.9239,613.3056,613.9239,300.0
2020-08-20 13:20:00,615.09,616.42,615.07,616.18,1983.0,613.4352,614.7617,613.4153,614.5223,1983.0
2020-08-20 13:25:00,615.99,616.0,615.23,615.54,2449.0,614.3328,614.3428,613.5749,613.884,2449.0
2020-08-20 13:30:00,615.85,616.09,615.34,615.78,2401.0,614.1932,614.4326,613.6846,614.1234,2401.0
2020-08-20 13:35:00,615.81,615.99,614.03,614.03,2886.0,614.1533,614.3328,612.3781,612.3781,2886.0
2020-08-20 13:40:00,614.14,615.72,614.14,615.71,1341.0,612.4878,614.0635,612.4878,614.0536,1341.0
2020-08-20 13:45:00,615.88,616.33,615.72,616.33,1700.0,614.2231,614.6719,614.0635,614.6719,1700.0
2020-08-20 13:50:00,616.12,616.69,615.4,616.44,2250.0,614.4625,615.0309,613.7444,614.7816,2250.0
2020-08-20 13:55:00,616.36,616.78,616.36,616.45,700.0,614.7018,615.1207,614.7018,614.7916,700.0
2020-08-20 14:00:00,616.44,616.44,614.68,615.0,5336.0,614.7816,614.7816,613.0263,613.3455,5336.0
2020-08-20 14:05:00,614.95,615.15,614.77,614.77,1300.0,613.2956,613.4951,613.1161,613.1161,1300.0
2020-08-20 14:10:00,614.66,615.16,614.6,614.6,1878.0,613.0064,613.5051,612.9466,612.9466,1878.0
2020-08-20 14:15:00,614.43,615.04,614.27,614.81,1437.0,612.777,613.3854,612.6174,613.156,1437.0
2020-08-20 14:20:00,615.27,616.15,615.02,615.89,3104.0,613.6148,614.4924,613.3654,614.2331,3104.0
2020-08-20 14:25:00,615.77,616.67,615.77,616.44,1301.0,614.1134,615.011,614.1134,614.7816,1301.0
2020-08-20 14:30:00,616.34,616.34,615.2,615.42,1400.0,614.6819,614.6819,613.5449,613.7644,1400.0
2020-08-20 14:35:00,615.71,616.14,615.71,615.95,2312.0,614.0536,614.4824,614.0536,614.2929,2312.0
2020-08-20 14:40:00,615.81,615.81,614.88,614.99,1500.0,614.1533,614.1533,613.2258,613.3355,1500.0
2020-08-20 14:45:00,615.26,615.68,615.26,615.68,1100.0,613.6048,614.0237,613.6048,614.0237,1100.0
2020-08-20 14:50:00,615.45,615.73,615.11,615.36,2112.0,613.7943,614.0735,613.4552,613.7045,2112.0
2020-08-20 14:55:00,615.56,615.58,614.99,615.27,900.0,613.904,613.9239,613.3355,613.6148,900.0
2020-08-20 15:00:00,615.05,615.73,615.04,615.4,2520.0,613.3954,614.0735,613.3854,613.7444,2520.0
2020-08-20 15:05:00,615.48,616.51,615.47,615.86,3900.0,613.8242,614.8514,613.8142,614.2032,3900.0
2020-08-20 15:10:00,615.99,616.14,615.62,616.0,2050.0,614.3328,614.4824,613.9638,614.3428,2050.0
2020-08-20 15:15:00,615.94,616.49,615.7,615.97,3638.0,614.283,614.8315,614.0436,614.3129,3638.0
2020-08-20 15:20:00,615.97,616.07,615.64,615.64,2600.0,614.3129,614.4126,613.9838,613.9838,2600.0
2020-08-20 15:25:00,615.8,616.07,615.09,615.97,2799.0,614.1433,614.4126,613.4352,614.3129,2799.0
2020-08-20 15:30:00,616.04,617.3,615.94,617.1,4511.0,614.3827,615.6393,614.283,615.4398,4511.0
2020-08-20 15:35:00,617.25,618.86,617.25,618.05,8852.0,615.5894,617.1951,615.5894,616.3873,8852.0
2020-08-20 15:40:00,618.15,619.75,618.04,619.08,5600.0,616.487,618.0827,616.3773,617.4145,5600.0
2020-08-20 15:45:00,619.04,619.62,618.84,618.85,4011.0,617.3746,617.9531,617.1752,617.1851,4011.0
2020-08-20 15:50:00,618.32,618.59,617.43,617.43,8617.0,616.6566,616.9258,615.7689,615.7689,8617.0
2020-08-20 15:55:00,617.16,617.98,616.62,616.94,15276.0,615.4997,616.3175,614.9611,615.2803,15276.0
2020-08-21 09:30:00,617.18,618.08,615.5,616.51,27668.0,615.5196,616.4172,613.8441,614.8514,27668.0
2020-08-21 09:35:00,616.13,616.13,611.91,612.54,3989.0,614.4724,614.4724,610.2638,610.8921,3989.0
2020-08-21 09:40:00,612.1,614.87,612.1,614.57,1450.0,610.4533,613.2158,610.4533,612.9166,1450.0
2020-08-21 09:45:00,615.33,615.33,613.01,614.48,4708.0,613.6746,613.6746,611.3608,612.8269,4708.0
2020-08-21 09:50:00,614.19,614.39,613.6,613.6,3728.0,612.5377,612.7371,611.9493,611.9493,3728.0
2020-08-21 09:55:00,614.01,614.59,613.39,614.57,3341.0,612.3581,612.9366,611.7398,612.9166,3341.0
2020-08-21 10:00:00,613.97,614.61,612.33,612.87,3963.0,612.3183,612.9565,610.6827,611.2212,3963.0
2020-08-21 10:05:00,612.0,613.56,612.0,613.28,1504.0,610.3536,611.9094,610.3536,611.6301,1504.0
2020-08-21 10:10:00,612.78,613.35,612.29,613.35,800.0,611.1315,611.6999,610.6428,611.6999,800.0
2020-08-21 10:15:00,613.59,613.74,612.37,613.02,1617.0,611.9393,612.0889,610.7226,611.3708,1617.0
2020-08-21 10:20:00,612.92,612.93,610.0,610.65,3000.0,611.2711,611.2811,608.3589,609.0072,3000.0
2020-08-21 10:25:00,610.65,612.72,610.53,611.48,3803.0,609.0072,611.0716,608.8875,609.835,3803.0
2020-08-21 10:30:00,612.19,615.46,612.1,615.0,5213.0,610.543,613.8042,610.4533,613.3455,5213.0
2020-08-21 10:35:00,615.18,615.72,614.27,614.49,2600.0,613.525,614.0635,612.6174,612.8369,2600.0
2020-08-21 10:40:00,614.29,615.14,612.75,613.35,5560.0,612.6374,613.4851,611.1015,611.6999,5560.0
2020-08-21 10:45:00,613.61,614.08,613.28,613.61,1534.0,611.9592,612.428,611.6301,611.9592,1534.0
2020-08-21 10:50:00,613.62,613.62,612.13,612.83,1300.0,611.9692,611.9692,610.4832,611.1813,1300.0
2020-08-21 10:55:00,612.35,612.61,610.31,610.46,3426.0,610.7026,610.9619,608.6681,608.8177,3426.0
2020-08-21 11:00:00,610.06,611.18,609.08,609.85,5113.0,608.4188,609.5358,607.4414,608.2093,5113.0
2020-08-21 11:05:00,609.95,610.96,609.08,609.09,3612.0,608.3091,609.3164,607.4414,607.4514,3612.0
2020-08-21 11:10:00,609.0,609.47,608.49,609.34,2739.0,607.3616,607.8304,606.853,607.7007,2739.0
2020-08-21 11:15:00,608.5,609.5,606.8,607.56,7198.0,606.863,607.8603,605.1675,605.9255,7198.0
2020-08-21 11:20:00,607.63,608.62,607.25,607.81,4519.0,605.9953,606.9826,605.6163,606.1748,4519.0
2020-08-21 11:25:00,607.46,608.81,607.25,608.81,2254.0,605.8258,607.1721,605.6163,607.1721,2254.0
2020-08-21 11:30:00,608.77,608.81,607.59,607.63,2800.0,607.1322,607.1721,605.9554,605.9953,2800.0
2020-08-21 11:35:00,607.88,608.66,607.56,607.88,2166.0,606.2446,607.0225,605.9255,606.2446,2166.0
2020-08-21 11:40:00,608.22,608.42,606.15,606.6,3919.0,606.5837,606.7832,604.5193,604.9681,3919.0
2020-08-21 11:45:00,606.22,606.82,605.11,606.7,5640.0,604.5891,605.1875,603.4821,605.0678,5640.0
2020-08-21 11:50:00,607.9,609.0,607.52,609.0,3200.0,606.2646,607.3616,605.8856,607.3616,3200.0
2020-08-21 11:55:00,609.55,609.69,608.55,608.58,1400.0,607.9101,608.0498,606.9128,606.9428,1400.0
2020-08-21 12:00:00,608.58,609.64,608.57,609.03,2829.0,606.9428,607.9999,606.9328,607.3915,2829.0
2020-08-21 12:05:00,609.02,609.47,608.91,609.28,1628.0,607.3816,607.8304,607.2719,607.6409,1628.0
2020-08-21 12:10:00,610.2,610.2,609.51,609.92,700.0,608.5584,608.5584,607.8703,608.2792,700.0
2020-08-21 12:15:00,610.25,610.83,609.22,609.57,1815.0,608.6083,609.1867,607.581,607.9301,1815.0
2020-08-21 12:20:00,609.36,609.36,608.67,608.71,1327.0,607.7207,607.7207,607.0325,607.0724,1327.0
2020-08-21 12:25:00,608.79,608.79,607.04,608.27,8038.0,607.1522,607.1522,605.4069,606.6336,8038.0
2020-08-21 12:30:00,608.69,609.22,608.1,609.22,3413.0,607.0525,607.581,606.464,607.581,3413.0
2020-08-21 12:35:00,609.57,609.57,608.78,608.79,900.0,607.9301,607.9301,607.1422,607.1522,900.0
2020-08-21 12:40:00,608.72,608.98,608.12,608.53,1530.0,607.0824,607.3417,606.484,606.8929,1530.0
2020-08-21 12:45:00,608.82,608.82,608.23,608.43,800.0,607.1821,607.1821,606.5937,606.7932,800.0
2020-08-21 12:50:00,608.2,608.2,607.38,607.4,3199.0,606.5638,606.5638,605.746,605.7659,3199.0
2020-08-21 12:55:00,607.73,608.0,606.72,606.78,3005.0,606.095,606.3643,605.0878,605.1476,3005.0
2020-08-21 13:00:00,607.01,607.06,605.55,605.55,2600.0,605.377,605.4268,603.9209,603.9209,2600.0
2020-08-21 13:05:00,605.67,605.91,605.37,605.7,2740.0,604.0406,604.2799,603.7414,604.0705,2740.0
2020-08-21 13:10:00,605.33,606.12,604.94,606.12,4035.0,603.7015,604.4894,603.3125,604.4894,4035.0
2020-08-21 13:15:00,606.02,606.08,605.48,605.48,1700.0,604.3896,604.4495,603.8511,603.8511,1700.0
2020-08-21 13:20:00,605.69,605.98,605.02,605.29,2799.0,604.0605,604.3498,603.3923,603.6616,2799.0
2020-08-21 13:25:00,605.01,606.01,604.78,605.57,3600.0,603.3824,604.3797,603.153,603.9409,3600.0
2020-08-21 13:30:00,606.15,606.69,605.83,606.54,1400.0,604.5193,605.0578,604.2002,604.9082,1400.0
2020-08-21 13:35:00,606.38,606.71,606.23,606.3,600.0,604.7487,605.0778,604.5991,604.6689,600.0
2020-08-21 13:40:00,606.59,607.09,606.59,606.8,700.0,604.9581,605.4568,604.9581,605.1675,700.0
2020-08-21 13:45:00,606.86,607.1,606.52,606.76,800.0,605.2274,605.4667,604.8883,605.1277,800.0
2020-08-21 13:50:00,606.51,606.51,606.18,606.18,700.0,604.8783,604.8783,604.5492,604.5492,700.0
2020-08-21 13:55:00,606.4,606.69,606.36,606.69,900.0,604.7686,605.0578,604.7287,605.0578,900.0
2020-08-21 14:00:00,606.92,607.5,606.81,607.31,1950.0,605.2872,605.8657,605.1775,605.6762,1950.0
2020-08-21 14:05:00,607.5,608.15,607.5,607.66,1740.0,605.8657,606.5139,605.8657,606.0252,1740.0
2020-08-21 14:10:00,607.98,608.1,607.48,607.6,1800.0,606.3444,606.464,605.8457,605.9654,1800.0
2020-08-21 14:15:00,607.77,608.16,607.05,607.49,2201.0,606.1349,606.5239,605.4169,605.8557,2201.0
2020-08-21 14:20:00,607.84,608.03,607.49,607.59,1700.0,606.2047,606.3942,605.8557,605.9554,1700.0
2020-08-21 14:25:00,607.79,607.83,607.26,607.67,1200.0,606.1549,606.1948,605.6263,606.0352,1200.0
2020-08-21 14:30:00,607.0,607.52,606.8,606.93,1650.0,605.367,605.8856,605.1675,605.2972,1650.0
2020-08-21 14:35:00,607.08,607.5,606.81,606.81,1600.0,605.4468,605.8657,605.1775,605.1775,1600.0
2020-08-21 14:40:00,607.25,607.25,606.95,606.95,600.0,605.6163,605.6163,605.3171,605.3171,600.0
2020-08-21 14:45:00,607.25,607.6,606.71,606.71,3311.0,605.6163,605.9654,605.0778,605.0778,3311.0
2020-08-21 14:50:00,606.92,606.92,605.0,605.0,6104.0,605.2872,605.2872,603.3724,603.3724,6104.0
2020-08-21 14:55:00,605.26,606.88,605.26,606.41,4225.0,603.6317,605.2473,603.6317,604.7786,4225.0
2020-08-21 15:00:00,606.41,607.49,606.26,606.76,3675.0,604.7786,605.8557,604.629,605.1277,3675.0
2020-08-21 15:05:00,606.91,607.18,606.26,607.07,3204.0,605.2772,605.5465,604.629,605.4368,3204.0
2020-08-21 15:10:00,607.21,607.21,606.2,606.3,6279.0,605.5764,605.5764,604.5692,604.6689,6279.0
2020-08-21 15:15:00,606.35,607.04,606.21,606.25,3201.0,604.7188,605.4069,604.5791,604.619,3201.0
2020-08-21 15:20:00,606.11,606.89,606.11,606.89,3245.0,604.4794,605.2573,604.4794,605.2573,3245.0
2020-08-21 15:25:00,607.05,607.18,606.63,606.87,3414.0,605.4169,605.5465,604.998,605.2374,3414.0
2020-08-21 15:30:00,607.13,607.18,606.08,606.16,4000.0,605.4967,605.5465,604.4495,604.5293,4000.0
2020-08-21 15:35:00,606.4,606.48,605.1,605.14,7865.0,604.7686,604.8484,603.4721,603.512,7865.0
2020-08-21 15:40:00,605.01,605.01,604.25,604.4,7951.0,603.3824,603.3824,602.6244,602.774,7951.0
2020-08-21 15:45:00,604.55,604.58,603.22,603.46,7317.0,602.9236,602.9535,601.5972,601.8365,7317.0
2020-08-21 15:50:00,603.44,605.04,603.26,605.0,13916.0,601.8166,603.4123,601.6371,603.3724,13916.0
2020-08-21 15:55:00,605.03,605.62,604.56,605.62,30835.0,603.4023,603.9907,602.9336,603.9907,30835.0
2020-08-24 09:30:00,612.38,613.1,603.85,603.85,17255.0,610.7325,611.4506,602.2255,602.2255,17255.0
2020-08-24 09:35:00,604.28,605.41,597.29,598.95,36448.0,602.6543,603.7813,595.6831,597.3387,36448.0
2020-08-24 09:40:00,598.39,599.7,596.71,598.27,21841.0,596.7802,598.0866,595.1047,596.6605,21841.0
2020-08-24 09:45:00,598.7,600.45,598.28,599.04,9077.0,597.0893,598.8346,596.6705,597.4284,9077.0
2020-08-24 09:50:00,599.47,600.0,596.9,597.19,6128.0,597.8573,598.3858,595.2942,595.5834,6128.0
2020-08-24 09:55:00,597.27,597.32,594.5,594.64,14180.0,595.6632,595.713,592.9006,593.0403,14180.0
2020-08-24 10:00:00,595.29,596.83,594.77,596.83,15437.0,593.6885,595.2244,593.1699,595.2244,15437.0
2020-08-24 10:05:00,597.53,598.6,596.45,596.45,9849.0,595.9225,596.9896,594.8454,594.8454,9849.0
2020-08-24 10:10:00,597.27,598.56,596.6,598.53,8405.0,595.6632,596.9497,594.995,596.9198,8405.0
2020-08-24 10:15:00,598.07,598.07,595.02,595.67,5621.0,596.461,596.461,593.4192,594.0675,5621.0
2020-08-24 10:20:00,595.67,597.34,595.25,596.48,10670.0,594.0675,595.733,593.6486,594.8753,10670.0
2020-08-24 10:25:00,596.5,596.79,595.02,595.02,3950.0,594.8953,595.1845,593.4192,593.4192,3950.0
2020-08-24 10:30:00,595.45,596.22,595.0,596.22,8340.0,593.8481,594.616,593.3993,594.616,8340.0
2020-08-24 10:35:00,596.62,597.34,595.69,596.22,8785.0,595.0149,595.733,594.0874,594.616,8785.0
2020-08-24 10:40:00,596.22,596.49,595.54,596.36,6833.0,594.616,594.8853,593.9378,594.7556,6833.0
2020-08-24 10:45:00,596.03,597.1,596.03,596.89,5643.0,594.4265,595.4936,594.4265,595.2842,5643.0
2020-08-24 10:50:00,596.64,597.1,593.99,594.22,7283.0,595.0349,595.4936,592.392,592.6214,7283.0
2020-08-24 10:55:00,594.36,594.74,591.52,591.92,9371.0,592.761,593.14,589.9287,590.3276,9371.0
2020-08-24 11:00:00,591.94,594.1,591.83,593.29,11317.0,590.3475,592.5017,590.2378,591.6939,11317.0
2020-08-24 11:05:00,592.95,593.68,592.94,593.68,4938.0,591.3548,592.0828,591.3448,592.0828,4938.0
2020-08-24 11:10:00,593.56,594.43,593.09,593.54,4268.0,591.9632,592.8308,591.4944,591.9432,4268.0
2020-08-24 11:15:00,593.5,593.77,593.25,593.64,3649.0,591.9033,592.1726,591.654,592.0429,3649.0
2020-08-24 11:20:00,593.41,593.64,592.86,593.0,7940.0,591.8136,592.0429,591.265,591.4047,7940.0
2020-08-24 11:25:00,593.0,593.17,590.71,591.0,7038.0,591.4047,591.5742,589.1208,589.4101,7038.0
2020-08-24 11:30:00,591.44,593.15,590.95,592.57,2900.0,589.8489,591.5543,589.3602,590.9758,2900.0
2020-08-24 11:35:00,592.58,594.72,592.2,594.66,6541.0,590.9858,593.12,590.6068,593.0602,6541.0
2020-08-24 11:40:00,594.39,595.51,594.39,594.49,3182.0,592.7909,593.9079,592.7909,592.8907,3182.0
2020-08-24 11:45:00,594.41,594.41,593.23,593.8,5655.0,592.8109,592.8109,591.6341,592.2025,5655.0
2020-08-24 11:50:00,593.6,594.58,592.74,592.74,6500.0,592.0031,592.9804,591.1454,591.1454,6500.0
2020-08-24 11:55:00,593.15,594.02,593.07,593.62,5900.0,591.5543,592.4219,591.4745,592.023,5900.0
2020-08-24 12:00:00,593.26,593.58,592.0,592.0,11674.0,591.664,591.9831,590.4074,590.4074,11674.0
2020-08-24 12:05:00,591.79,592.92,590.81,592.68,6915.0,590.1979,591.3249,589.2206,591.0855,6915.0
2020-08-24 12:10:00,592.66,592.66,591.26,591.73,3867.0,591.0656,591.0656,589.6694,590.1381,3867.0
2020-08-24 12:15:00,591.9,593.02,591.9,592.5,6389.0,590.3076,591.4246,590.3076,590.906,6389.0
2020-08-24 12:20:00,592.71,592.87,592.39,592.62,3827.0,591.1155,591.275,590.7963,591.0257,3827.0
2020-08-24 12:25:00,592.16,592.24,591.0,591.17,5384.0,590.5669,590.6467,589.4101,589.5796,5384.0
2020-08-24 12:30:00,591.05,592.0,590.9,591.74,3570.0,589.4599,590.4074,589.3103,590.1481,3570.0
2020-08-24 12:35:00,591.75,592.27,591.36,591.9,1986.0,590.158,590.6766,589.7691,590.3076,1986.0
2020-08-24 12:40:00,591.89,592.32,591.81,592.32,2393.0,590.2977,590.7265,590.2179,590.7265,2393.0
2020-08-24 12:45:00,592.29,593.22,592.28,592.66,3077.0,590.6966,591.6241,590.6866,591.0656,3077.0
2020-08-24 12:50:00,592.28,593.69,592.02,593.02,3017.0,590.6866,592.0928,590.4273,591.4246,3017.0
2020-08-24 12:55:00,592.96,594.15,592.61,594.15,3500.0,591.3648,592.5516,591.0157,592.5516,3500.0
2020-08-24 13:00:00,594.13,595.3,593.64,594.95,3411.0,592.5316,593.6985,592.0429,593.3494,3411.0
2020-08-24 13:05:00,594.78,595.71,594.11,595.71,2607.0,593.1799,594.1074,592.5117,594.1074,2607.0
2020-08-24 13:10:00,595.83,597.34,595.83,597.19,6106.0,594.2271,595.733,594.2271,595.5834,6106.0
2020-08-24 13:15:00,597.01,597.12,596.7,597.02,1700.0,595.4039,595.5136,595.0947,595.4139,1700.0
2020-08-24 13:20:00,596.59,597.79,596.27,596.69,4095.0,594.985,596.1818,594.6659,595.0847,4095.0
2020-08-24 13:25:00,596.35,596.83,596.25,596.53,4440.0,594.7457,595.2244,594.6459,594.9252,4440.0
2020-08-24 13:30:00,596.53,597.28,596.26,597.18,3618.0,594.9252,595.6732,594.6559,595.5734,3618.0
2020-08-24 13:35:00,597.48,598.0,596.42,596.43,2700.0,595.8726,596.3912,594.8155,594.8254,2700.0
2020-08-24 13:40:00,596.72,596.88,595.66,595.66,2945.0,595.1147,595.2742,594.0575,594.0575,2945.0
2020-08-24 13:45:00,595.58,596.07,595.21,596.07,4424.0,593.9777,594.4664,593.6087,594.4664,4424.0
2020-08-24 13:50:00,595.8,596.36,594.87,595.04,4512.0,594.1971,594.7556,593.2696,593.4392,4512.0
2020-08-24 13:55:00,594.97,595.64,594.95,594.95,3800.0,593.3694,594.0376,593.3494,593.3494,3800.0
2020-08-24 14:00:00,595.0,595.34,594.3,594.58,5360.0,593.3993,593.7384,592.7012,592.9804,5360.0
2020-08-24 14:05:00,594.89,595.39,594.3,595.0,3335.0,593.2896,593.7882,592.7012,593.3993,3335.0
2020-08-24 14:10:00,595.2,596.5,594.5,596.26,4552.0,593.5988,594.8953,592.9006,594.6559,4552.0
2020-08-24 14:15:00,596.26,596.8,596.26,596.8,2700.0,594.6559,595.1944,594.6559,595.1944,2700.0
2020-08-24 14:20:00,596.79,596.97,595.07,595.32,3150.0,595.1845,595.364,593.4691,593.7184,3150.0
2020-08-24 14:25:00,595.11,595.85,594.7,594.98,6569.0,593.509,594.247,593.1001,593.3793,6569.0
2020-08-24 14:30:00,594.8,596.14,594.8,595.08,5353.0,593.1998,594.5362,593.1998,593.4791,5353.0
2020-08-24 14:35:00,595.12,595.15,593.38,594.31,4906.0,593.519,593.5489,591.7836,592.7111,4906.0
2020-08-24 14:40:00,594.01,594.01,592.87,593.39,5650.0,592.412,592.412,591.275,591.7936,5650.0
2020-08-24 14:45:00,593.18,594.03,593.13,593.32,3450.0,591.5842,592.4319,591.5343,591.7238,3450.0
2020-08-24 14:50:00,593.49,593.69,592.18,593.6,5750.0,591.8934,592.0928,590.5869,592.0031,5750.0
2020-08-24 14:55:00,593.25,594.1,592.97,593.25,4538.0,591.654,592.5017,591.3748,591.654,4538.0
2020-08-24 15:00:00,593.42,594.07,593.18,593.34,5092.0,591.8235,592.4718,591.5842,591.7438,5092.0
2020-08-24 15:05:00,592.59,593.01,591.24,591.52,7047.0,590.9958,591.4146,589.6494,589.9287,7047.0
2020-08-24 15:10:00,591.5,592.31,591.33,591.7,4920.0,589.9087,590.7165,589.7392,590.1082,4920.0
2020-08-24 15:15:00,591.52,592.31,591.34,592.31,10585.0,589.9287,590.7165,589.7491,590.7165,10585.0
2020-08-24 15:20:00,592.08,592.92,591.67,592.65,6015.0,590.4871,591.3249,590.0782,591.0556,6015.0
2020-08-24 15:25:00,592.82,593.15,592.17,592.8,7314.0,591.2252,591.5543,590.5769,591.2052,7314.0
2020-08-24 15:30:00,592.98,593.28,592.45,592.45,7622.0,591.3847,591.6839,590.8562,590.8562,7622.0
2020-08-24 15:35:00,592.68,592.68,591.79,591.84,7009.0,591.0855,591.0855,590.1979,590.2478,7009.0
2020-08-24 15:40:00,591.97,592.73,591.66,592.61,10354.0,590.3774,591.1354,590.0683,591.0157,10354.0
2020-08-24 15:45:00,592.68,594.53,592.49,594.16,11600.0,591.0855,592.9306,590.896,592.5616,11600.0
2020-08-24 15:50:00,594.44,595.21,593.4,594.52,12753.0,592.8408,593.6087,591.8036,592.9206,12753.0
2020-08-24 15:55:00,595.01,595.23,593.46,594.57,21023.0,593.4093,593.6287,591.8634,592.9704,21023.0
2020-08-25 09:30:00,596.51,598.23,594.74,596.94,19080.0,594.9052,596.6206,593.14,595.3341,19080.0
2020-08-25 09:35:00,597.32,601.88,597.23,599.99,15797.0,595.713,600.2608,595.6233,598.3759,15797.0
2020-08-25 09:40:00,601.0,604.66,601.0,602.13,7582.0,599.3831,603.0333,599.3831,600.5101,7582.0
2020-08-25 09:45:00,601.8,603.12,599.52,599.61,8751.0,600.181,601.4974,597.9071,597.9969,8751.0
2020-08-25 09:50:00,599.39,600.85,599.0,599.0,3300.0,597.7775,599.2336,597.3885,597.3885,3300.0
2020-08-25 09:55:00,599.19,604.44,599.19,604.38,32759.0,597.578,602.8139,597.578,602.7541,32759.0
2020-08-25 10:00:00,604.36,606.78,603.83,606.31,31749.0,602.7341,605.1476,602.2055,604.6789,31749.0
2020-08-25 10:05:00,606.35,606.35,604.14,604.72,6613.0,604.7188,604.7188,602.5147,603.0931,6613.0
2020-08-25 10:10:00,604.57,606.36,604.39,606.0,6608.0,602.9435,604.7287,602.764,604.3697,6608.0
2020-08-25 10:15:00,606.11,606.99,605.63,605.94,5296.0,604.4794,605.357,604.0007,604.3099,5296.0
2020-08-25 10:20:00,606.32,606.33,603.0,603.92,5290.0,604.6888,604.6988,601.3778,602.2953,5290.0
2020-08-25 10:25:00,603.55,604.83,603.14,603.26,4966.0,601.9263,603.2028,601.5174,601.6371,4966.0
2020-08-25 10:30:00,603.31,605.61,602.5,605.47,4847.0,601.6869,603.9807,600.8791,603.8411,4847.0
2020-08-25 10:35:00,606.15,606.78,605.24,605.58,1590.0,604.5193,605.1476,603.6117,603.9508,1590.0
2020-08-25 10:40:00,605.29,605.91,604.65,605.01,4572.0,603.6616,604.2799,603.0233,603.3824,4572.0
2020-08-25 10:45:00,605.14,605.33,603.14,603.32,3158.0,603.512,603.7015,601.5174,601.6969,3158.0
2020-08-25 10:50:00,603.58,604.08,602.97,603.48,1801.0,601.9562,602.4549,601.3478,601.8565,1801.0
2020-08-25 10:55:00,603.09,604.77,603.01,604.19,2798.0,601.4675,603.143,601.3877,602.5646,2798.0
2020-08-25 11:00:00,604.38,605.0,603.88,604.0,4212.0,602.7541,603.3724,602.2554,602.3751,4212.0
2020-08-25 11:05:00,604.81,605.09,604.32,604.8,1600.0,603.1829,603.4621,602.6942,603.1729,1600.0
2020-08-25 11:10:00,604.7,606.0,604.58,606.0,2213.0,603.0732,604.3697,602.9535,604.3697,2213.0
2020-08-25 11:15:00,605.87,607.03,605.87,607.02,2788.0,604.24,605.3969,604.24,605.387,2788.0
2020-08-25 11:20:00,607.36,607.4,606.69,606.7,2006.0,605.726,605.7659,605.0578,605.0678,2006.0
2020-08-25 11:25:00,606.83,606.83,605.69,606.31,1000.0,605.1975,605.1975,604.0605,604.6789,1000.0
2020-08-25 11:30:00,606.45,606.65,605.63,606.65,1760.0,604.8185,605.0179,604.0007,605.0179,1760.0
2020-08-25 11:35:00,606.9,607.36,605.77,607.04,8520.0,605.2673,605.726,604.1403,605.4069,8520.0
2020-08-25 11:40:00,607.13,607.65,606.6,606.71,9100.0,605.4967,606.0153,604.9681,605.0778,9100.0
2020-08-25 11:45:00,606.65,606.93,605.86,605.86,1617.0,605.0179,605.2972,604.2301,604.2301,1617.0
2020-08-25 11:50:00,606.31,607.12,606.23,607.12,2757.0,604.6789,605.4867,604.5991,605.4867,2757.0
2020-08-25 11:55:00,606.87,607.62,606.73,607.4,2856.0,605.2374,605.9853,605.0977,605.7659,2856.0
2020-08-25 12:00:00,607.58,608.24,607.37,607.76,3600.0,605.9454,606.6037,605.736,606.125,3600.0
2020-08-25 12:05:00,607.9,609.5,607.49,609.23,2309.0,606.2646,607.8603,605.8557,607.591,2309.0
2020-08-25 12:10:00,609.63,609.85,609.28,609.74,2652.0,607.9899,608.2093,607.6409,608.0996,2652.0
2020-08-25 12:15:00,610.0,611.18,609.87,611.18,5088.0,608.3589,609.5358,608.2293,609.5358,5088.0
2020-08-25 12:20:00,610.96,611.57,610.59,610.77,4900.0,609.3164,609.9247,608.9473,609.1269,4900.0
2020-08-25 12:25:00,611.14,611.72,610.94,611.65,4050.0,609.4959,610.0743,609.2964,610.0045,4050.0
2020-08-25 12:30:00,611.78,612.11,610.57,610.72,3072.0,610.1341,610.4633,608.9274,609.077,3072.0
2020-08-25 12:35:00,610.53,611.69,610.1,611.42,6984.0,608.8875,610.0444,608.4587,609.7751,6984.0
2020-08-25 12:40:00,611.52,612.0,610.95,611.18,2630.0,609.8748,610.3536,609.3064,609.5358,2630.0
2020-08-25 12:45:00,611.46,612.1,611.39,611.39,2200.0,609.815,610.4533,609.7452,609.7452,2200.0
2020-08-25 12:50:00,611.61,612.72,611.39,612.08,5140.0,609.9646,611.0716,609.7452,610.4333,5140.0
2020-08-25 12:55:00,611.5,612.63,611.27,612.46,5200.0,609.8549,610.9819,609.6255,610.8123,5200.0
2020-08-25 13:00:00,612.24,612.92,612.24,612.36,2420.0,610.5929,611.2711,610.5929,610.7126,2420.0
2020-08-25 13:05:00,612.12,612.4,611.74,611.78,2800.0,610.4732,610.7525,610.0943,610.1341,2800.0
2020-08-25 13:10:00,612.41,613.77,612.39,613.75,4758.0,610.7625,612.1188,610.7425,612.0988,4758.0
2020-08-25 13:15:00,613.17,613.3,612.65,612.82,2200.0,611.5204,611.6501,611.0018,611.1714,2200.0
2020-08-25 13:20:00,613.0,613.0,611.8,611.8,2983.0,611.3509,611.3509,610.1541,610.1541,2983.0
2020-08-25 13:25:00,611.63,611.77,610.85,610.89,3894.0,609.9846,610.1242,609.2067,609.2465,3894.0
2020-08-25 13:30:00,611.11,611.23,610.85,611.1,1700.0,609.466,609.5856,609.2067,609.456,1700.0
2020-08-25 13:35:00,611.28,611.42,611.23,611.42,1244.0,609.6355,609.7751,609.5856,609.7751,1244.0
2020-08-25 13:40:00,611.5,611.62,611.32,611.44,1500.0,609.8549,609.9746,609.6754,609.7951,1500.0
2020-08-25 13:45:00,611.39,611.7,611.3,611.44,2400.0,609.7452,610.0544,609.6554,609.7951,2400.0
2020-08-25 13:50:00,611.75,612.95,611.75,612.75,4134.0,610.1042,611.301,610.1042,611.1015,4134.0
2020-08-25 13:55:00,612.33,612.87,612.33,612.87,1800.0,610.6827,611.2212,610.6827,611.2212,1800.0
2020-08-25 14:00:00,612.85,613.25,612.64,612.87,2487.0,611.2013,611.6002,610.9918,611.2212,2487.0
2020-08-25 14:05:00,612.89,613.18,612.54,613.09,3350.0,611.2412,611.5304,610.8921,611.4406,3350.0
2020-08-25 14:10:00,613.19,613.74,613.18,613.57,3863.0,611.5404,612.0889,611.5304,611.9193,3863.0
2020-08-25 14:15:00,613.59,613.83,613.45,613.81,2024.0,611.9393,612.1786,611.7997,612.1587,2024.0
2020-08-25 14:20:00,613.82,615.0,613.82,614.67,5912.0,612.1687,613.3455,612.1687,613.0164,5912.0
2020-08-25 14:25:00,614.36,614.5,613.48,614.5,3225.0,612.7072,612.8468,611.8296,612.8468,3225.0
2020-08-25 14:30:00,614.5,614.72,613.85,614.0,3870.0,612.8468,613.0662,612.1986,612.3482,3870.0
2020-08-25 14:35:00,614.0,614.2,612.67,613.4,3407.0,612.3482,612.5476,611.0218,611.7498,3407.0
2020-08-25 14:40:00,613.46,613.7,612.46,612.59,2306.0,611.8096,612.049,610.8123,610.942,2306.0
2020-08-25 14:45:00,612.81,613.52,612.78,612.78,2932.0,611.1614,611.8695,611.1315,611.1315,2932.0
2020-08-25 14:50:00,612.62,612.88,612.19,612.49,2723.0,610.9719,611.2312,610.543,610.8422,2723.0
2020-08-25 14:55:00,612.3,612.67,612.01,612.47,1000.0,610.6527,611.0218,610.3635,610.8223,1000.0
2020-08-25 15:00:00,612.43,612.68,611.98,612.06,3700.0,610.7824,611.0317,610.3336,610.4134,3700.0
2020-08-25 15:05:00,612.02,612.06,610.85,610.85,3969.0,610.3735,610.4134,609.2067,609.2067,3969.0
2020-08-25 15:10:00,610.73,611.3,610.44,610.59,2720.0,609.087,609.6554,608.7978,608.9473,2720.0
2020-08-25 15:15:00,610.42,611.82,610.19,611.11,4436.0,608.7778,610.174,608.5484,609.466,4436.0
2020-08-25 15:20:00,611.14,611.14,610.4,610.94,1208.0,609.4959,609.4959,608.7579,609.2964,1208.0
2020-08-25 15:25:00,611.0,611.56,610.19,610.36,4301.0,609.3562,609.9147,608.5484,608.718,4301.0
2020-08-25 15:30:00,610.36,610.85,609.81,609.93,3640.0,608.718,609.2067,608.1694,608.2891,3640.0
2020-08-25 15:35:00,610.05,610.46,609.81,610.43,4588.0,608.4088,608.8177,608.1694,608.7878,4588.0
2020-08-25 15:40:00,610.38,610.66,609.81,609.81,3787.0,608.7379,609.0172,608.1694,608.1694,3787.0
2020-08-25 15:45:00,610.19,610.5,609.95,609.98,4431.0,608.5484,608.8576,608.3091,608.339,4431.0
2020-08-25 15:50:00,610.05,610.21,609.28,609.39,14143.0,608.4088,608.5684,607.6409,607.7506,14143.0
2020-08-25 15:55:00,609.67,610.25,609.31,610.08,15767.0,608.0298,608.6083,607.6708,608.4387,15767.0
2020-08-26 09:30:00,605.5,611.96,605.5,607.34,13180.0,603.871,610.3137,603.871,605.7061,13180.0
2020-08-26 09:35:00,607.12,607.78,604.98,605.92,4022.0,605.4867,606.1449,603.3524,604.2899,4022.0
2020-08-26 09:40:00,606.11,608.12,606.11,608.12,1364.0,604.4794,606.484,604.4794,606.484,1364.0
2020-08-26 09:45:00,609.0,609.33,606.25,607.43,2000.0,607.3616,607.6907,604.619,605.7959,2000.0
2020-08-26 09:50:00,607.99,607.99,605.24,605.24,1100.0,606.3543,606.3543,603.6117,603.6117,1100.0
2020-08-26 09:55:00,605.12,606.53,604.49,606.53,6851.0,603.4921,604.8983,602.8638,604.8983,6851.0
2020-08-26 10:00:00,606.79,606.79,604.87,605.08,2896.0,605.1576,605.1576,603.2427,603.4522,2896.0
2020-08-26 10:05:00,605.59,605.59,604.85,605.51,400.0,603.9608,603.9608,603.2228,603.881,400.0
2020-08-26 10:10:00,604.68,605.95,604.68,604.86,800.0,603.0532,604.3198,603.0532,603.2328,800.0
2020-08-26 10:15:00,605.96,606.16,605.81,605.93,1411.0,604.3298,604.5293,604.1802,604.2999,1411.0
2020-08-26 10:20:00,606.12,607.41,606.03,607.4,1762.0,604.4894,605.7759,604.3996,605.7659,1762.0
2020-08-26 10:25:00,608.0,609.68,608.0,609.47,4496.0,606.3643,608.0398,606.3643,607.8304,4496.0
2020-08-26 10:30:00,609.48,609.48,608.8,609.35,1300.0,607.8403,607.8403,607.1622,607.7107,1300.0
2020-08-26 10:35:00,609.65,610.78,608.92,610.73,4438.0,608.0099,609.1368,607.2818,609.087,4438.0
2020-08-26 10:40:00,610.76,610.85,609.53,610.85,300.0,609.1169,609.2067,607.8902,609.2067,300.0
2020-08-26 10:45:00,610.81,612.0,610.32,612.0,5203.0,609.1668,610.3536,608.6781,610.3536,5203.0
2020-08-26 10:50:00,612.64,613.01,611.27,611.54,3400.0,610.9918,611.3608,609.6255,609.8948,3400.0
2020-08-26 10:55:00,611.01,612.34,609.91,610.47,3455.0,609.3662,610.6926,608.2692,608.8277,3455.0
2020-08-26 11:00:00,609.4,610.95,609.4,610.95,900.0,607.7606,609.3064,607.7606,609.3064,900.0
2020-08-26 11:05:00,609.74,609.95,608.19,608.57,1400.0,608.0996,608.3091,606.5538,606.9328,1400.0
2020-08-26 11:10:00,608.56,609.13,608.43,609.13,4610.0,606.9228,607.4913,606.7932,607.4913,4610.0
2020-08-26 11:15:00,608.6,608.61,607.14,607.37,800.0,606.9627,606.9727,605.5066,605.736,800.0
2020-08-26 11:20:00,607.3,607.3,606.19,607.05,1700.0,605.6662,605.6662,604.5592,605.4169,1700.0
2020-08-26 11:25:00,607.41,607.41,606.4,606.57,2256.0,605.7759,605.7759,604.7686,604.9382,2256.0
2020-08-26 11:30:00,607.32,607.59,606.92,607.27,1200.0,605.6861,605.9554,605.2872,605.6363,1200.0
2020-08-26 11:35:00,607.34,607.34,606.58,606.7,1392.0,605.7061,605.7061,604.9481,605.0678,1392.0
2020-08-26 11:40:00,606.74,607.61,606.74,607.13,700.0,605.1077,605.9754,605.1077,605.4967,700.0
2020-08-26 11:45:00,607.1,607.19,606.0,606.49,1582.0,605.4667,605.5565,604.3697,604.8584,1582.0
2020-08-26 11:50:00,606.89,607.29,606.89,607.02,1007.0,605.2573,605.6562,605.2573,605.387,1007.0
2020-08-26 11:55:00,607.2,607.58,607.01,607.58,1100.0,605.5665,605.9454,605.377,605.9454,1100.0
2020-08-26 12:00:00,608.16,608.18,608.05,608.16,1200.0,606.5239,606.5438,606.4142,606.5239,1200.0
2020-08-26 12:05:00,608.49,608.72,608.41,608.41,705.0,606.853,607.0824,606.7732,606.7732,705.0
2020-08-26 12:10:00,608.94,608.94,608.21,608.21,1122.0,607.3018,607.3018,606.5738,606.5738,1122.0
2020-08-26 12:15:00,608.52,609.98,608.52,609.77,1800.0,606.8829,608.339,606.8829,608.1296,1800.0
2020-08-26 12:20:00,609.84,609.84,608.6,609.23,2006.0,608.1994,608.1994,606.9627,607.591,2006.0
2020-08-26 12:25:00,609.0,609.0,608.74,608.76,449.0,607.3616,607.3616,607.1023,607.1223,449.0
2020-08-26 12:30:00,608.8,608.8,607.56,607.86,751.0,607.1622,607.1622,605.9255,606.2247,751.0
2020-08-26 12:35:00,608.44,608.44,607.57,607.57,700.0,606.8031,606.8031,605.9355,605.9355,700.0
2020-08-26 12:40:00,607.32,607.32,607.32,607.32,100.0,605.6861,605.6861,605.6861,605.6861,100.0
2020-08-26 12:45:00,607.51,608.01,607.37,607.68,2200.0,605.8756,606.3743,605.736,606.0452,2200.0
2020-08-26 12:50:00,607.7,608.52,607.7,607.76,984.0,606.0651,606.8829,606.0651,606.125,984.0
2020-08-26 12:55:00,607.9,608.98,607.9,608.71,1354.0,606.2646,607.3417,606.2646,607.0724,1354.0
2020-08-26 13:00:00,608.73,609.17,608.73,608.92,700.0,607.0924,607.5312,607.0924,607.2818,700.0
2020-08-26 13:05:00,609.15,609.17,608.11,608.11,1501.0,607.5112,607.5312,606.474,606.474,1501.0
2020-08-26 13:10:00,608.35,608.4,607.9,607.9,988.0,606.7134,606.7632,606.2646,606.2646,988.0
2020-08-26 13:15:00,607.81,608.09,606.96,607.34,3946.0,606.1748,606.4541,605.3271,605.7061,3946.0
2020-08-26 13:20:00,607.61,607.61,607.02,607.38,901.0,605.9754,605.9754,605.387,605.746,901.0
2020-08-26 13:25:00,607.21,608.0,607.21,608.0,300.0,605.5764,606.3643,605.5764,606.3643,300.0
2020-08-26 13:30:00,607.63,609.09,607.63,608.92,1446.0,605.9953,607.4514,605.9953,607.2818,1446.0
2020-08-26 13:35:00,608.76,608.76,608.56,608.56,200.0,607.1223,607.1223,606.9228,606.9228,200.0
2020-08-26 13:40:00,608.21,608.34,607.69,608.34,1713.0,606.5738,606.7034,606.0552,606.7034,1713.0
2020-08-26 13:45:00,608.01,608.01,607.56,607.98,600.0,606.3743,606.3743,605.9255,606.3444,600.0
2020-08-26 13:50:00,608.49,608.49,607.63,608.08,1800.0,606.853,606.853,605.9953,606.4441,1800.0
2020-08-26 13:55:00,608.36,608.36,607.62,607.8,1250.0,606.7233,606.7233,605.9853,606.1649,1250.0
2020-08-26 14:00:00,607.8,608.45,607.5,608.45,2964.0,606.1649,606.8131,605.8657,606.8131,2964.0
2020-08-26 14:05:00,607.81,607.95,607.62,607.62,875.0,606.1748,606.3145,605.9853,605.9853,875.0
2020-08-26 14:10:00,607.84,608.21,607.74,607.74,1344.0,606.2047,606.5738,606.105,606.105,1344.0
2020-08-26 14:15:00,607.78,607.79,607.5,607.53,3038.0,606.1449,606.1549,605.8657,605.8956,3038.0
2020-08-26 14:20:00,607.44,607.82,607.22,607.54,1570.0,605.8058,606.1848,605.5864,605.9056,1570.0
2020-08-26 14:25:00,607.57,607.77,607.42,607.42,1200.0,605.9355,606.1349,605.7859,605.7859,1200.0
2020-08-26 14:30:00,607.46,607.75,606.98,607.02,2310.0,605.8258,606.115,605.3471,605.387,2310.0
2020-08-26 14:35:00,607.1,607.25,606.07,606.75,3953.0,605.4667,605.6163,604.4395,605.1177,3953.0
2020-08-26 14:40:00,606.89,607.39,605.73,606.2,2371.0,605.2573,605.756,604.1004,604.5692,2371.0
2020-08-26 14:45:00,606.27,607.18,606.27,607.18,1100.0,604.639,605.5465,604.639,605.5465,1100.0
2020-08-26 14:50:00,607.18,607.66,607.18,607.66,2351.0,605.5465,606.0252,605.5465,606.0252,2351.0
2020-08-26 14:55:00,607.49,607.8,607.4,607.4,1381.0,605.8557,606.1649,605.7659,605.7659,1381.0
2020-08-26 15:00:00,607.71,608.56,607.44,608.38,4779.0,606.0751,606.9228,605.8058,606.7433,4779.0
2020-08-26 15:05:00,608.63,610.52,608.62,610.51,11801.0,606.9926,608.8775,606.9826,608.8676,11801.0
2020-08-26 15:10:00,610.43,610.94,610.33,610.94,2507.0,608.7878,609.2964,608.688,609.2964,2507.0
2020-08-26 15:15:00,610.97,611.01,610.19,610.63,1932.0,609.3263,609.3662,608.5484,608.9872,1932.0
2020-08-26 15:20:00,610.6,611.77,610.52,611.77,1966.0,608.9573,610.1242,608.8775,610.1242,1966.0
2020-08-26 15:25:00,611.5,611.91,611.38,611.91,1293.0,609.8549,610.2638,609.7352,610.2638,1293.0
2020-08-26 15:30:00,611.64,611.88,610.25,610.59,9863.0,609.9945,610.2339,608.6083,608.9473,9863.0
2020-08-26 15:35:00,611.21,611.58,610.53,610.53,1622.0,609.5657,609.9347,608.8875,608.8875,1622.0
2020-08-26 15:40:00,610.85,612.2,610.45,610.72,6548.0,609.2067,610.553,608.8077,609.077,6548.0
2020-08-26 15:45:00,610.69,611.26,610.63,611.14,2200.0,609.0471,609.6155,608.9872,609.4959,2200.0
2020-08-26 15:50:00,611.5,612.55,611.02,612.55,5306.0,609.8549,610.9021,609.3762,610.9021,5306.0
2020-08-26 15:55:00,612.19,613.14,611.56,611.63,13451.0,610.543,611.4905,609.9147,609.9846,13451.0
2020-08-27 09:30:00,615.6,616.0,610.65,612.75,15145.0,613.9439,614.3428,609.0072,611.1015,15145.0
2020-08-27 09:35:00,611.9,615.53,611.53,612.04,3461.0,610.2538,613.8741,609.8848,610.3934,3461.0
2020-08-27 09:40:00,613.55,615.54,613.07,614.07,4166.0,611.8994,613.884,611.4207,612.418,4166.0
2020-08-27 09:45:00,613.34,613.62,610.22,613.1,2905.0,611.69,611.9692,608.5783,611.4506,2905.0
2020-08-27 09:50:00,612.92,615.02,612.92,613.98,2890.0,611.2711,613.3654,611.2711,612.3282,2890.0
2020-08-27 09:55:00,613.59,613.59,611.87,613.18,3300.0,611.9393,611.9393,610.2239,611.5304,3300.0
2020-08-27 10:00:00,613.95,615.03,613.12,614.73,3742.0,612.2983,613.3754,611.4705,613.0762,3742.0
2020-08-27 10:05:00,614.52,614.99,613.61,613.8,3546.0,612.8668,613.3355,611.9592,612.1487,3546.0
2020-08-27 10:10:00,613.47,614.67,612.64,612.92,3340.0,611.8196,613.0164,610.9918,611.2711,3340.0
2020-08-27 10:15:00,612.82,614.12,612.73,614.12,3862.0,611.1714,612.4679,611.0816,612.4679,3862.0
2020-08-27 10:20:00,613.89,614.05,612.66,613.6,4837.0,612.2385,612.398,611.0118,611.9493,4837.0
2020-08-27 10:25:00,613.61,614.25,612.98,614.14,4610.0,611.9592,612.5975,611.3309,612.4878,4610.0
2020-08-27 10:30:00,614.29,614.36,612.75,613.5,7800.0,612.6374,612.7072,611.1015,611.8495,7800.0
2020-08-27 10:35:00,613.65,614.29,613.13,614.14,3499.0,611.9991,612.6374,611.4805,612.4878,3499.0
2020-08-27 10:40:00,614.53,614.69,613.2,613.92,1948.0,612.8768,613.0363,611.5503,612.2684,1948.0
2020-08-27 10:45:00,614.34,614.75,613.8,614.62,3036.0,612.6873,613.0962,612.1487,612.9665,3036.0
2020-08-27 10:50:00,614.7,615.05,614.19,614.24,4256.0,613.0463,613.3954,612.5377,612.5875,4256.0
2020-08-27 10:55:00,614.0,617.38,613.96,617.38,8991.0,612.3482,615.7191,612.3083,615.7191,8991.0
2020-08-27 11:00:00,617.44,619.45,616.86,618.56,5447.0,615.7789,617.7835,615.2005,616.8959,5447.0
2020-08-27 11:05:00,618.95,619.52,618.21,618.78,5794.0,617.2849,617.8533,616.5468,617.1153,5794.0
2020-08-27 11:10:00,618.58,618.58,617.48,617.97,3066.0,616.9159,616.9159,615.8188,616.3075,3066.0
2020-08-27 11:15:00,617.48,617.48,616.3,616.3,2855.0,615.8188,615.8188,614.642,614.642,2855.0
2020-08-27 11:20:00,616.35,616.38,615.27,615.75,2900.0,614.6919,614.7218,613.6148,614.0935,2900.0
2020-08-27 11:25:00,615.61,617.94,615.61,617.19,3112.0,613.9538,616.2776,613.9538,615.5296,3112.0
2020-08-27 11:30:00,617.05,617.06,616.71,617.06,500.0,615.39,615.3999,615.0509,615.3999,500.0
2020-08-27 11:35:00,617.6,618.75,617.16,618.42,2081.0,615.9385,617.0854,615.4997,616.7563,2081.0
2020-08-27 11:40:00,618.35,619.52,618.16,619.21,1800.0,616.6865,617.8533,616.497,617.5442,1800.0
2020-08-27 11:45:00,619.48,619.48,618.15,618.43,3130.0,617.8134,617.8134,616.487,616.7663,3130.0
2020-08-27 11:50:00,618.9,619.27,618.76,619.06,1510.0,617.235,617.604,617.0954,617.3946,1510.0
2020-08-27 11:55:00,619.13,619.14,617.61,617.62,2812.0,617.4644,617.4743,615.9485,615.9584,2812.0
2020-08-27 12:00:00,617.0,617.1,615.75,615.95,1872.0,615.3401,615.4398,614.0935,614.2929,1872.0
2020-08-27 12:05:00,616.18,617.02,615.79,617.01,4966.0,614.5223,615.3601,614.1334,615.3501,4966.0
2020-08-27 12:10:00,617.09,617.09,613.96,614.05,6149.0,615.4299,615.4299,612.3083,612.398,6149.0
2020-08-27 12:15:00,614.39,614.98,613.02,613.37,5730.0,612.7371,613.3255,611.3708,611.7199,5730.0
2020-08-27 12:20:00,613.29,614.35,613.1,614.13,1200.0,611.6401,612.6972,611.4506,612.4778,1200.0
2020-08-27 12:25:00,614.52,615.33,613.89,614.12,1718.0,612.8668,613.6746,612.2385,612.4679,1718.0
2020-08-27 12:30:00,613.83,614.93,613.83,614.03,1889.0,612.1786,613.2757,612.1786,612.3781,1889.0
2020-08-27 12:35:00,613.79,614.0,613.68,613.7,550.0,612.1387,612.3482,612.029,612.049,550.0
2020-08-27 12:40:00,614.37,614.77,613.85,614.55,7616.0,612.7172,613.1161,612.1986,612.8967,7616.0
2020-08-27 12:45:00,614.49,614.49,613.74,613.94,1677.0,612.8369,612.8369,612.0889,612.2883,1677.0
2020-08-27 12:50:00,613.54,613.69,613.0,613.51,5200.0,611.8894,612.039,611.3509,611.8595,5200.0
2020-08-27 12:55:00,613.44,613.89,612.93,613.58,2291.0,611.7897,612.2385,611.2811,611.9293,2291.0
2020-08-27 13:00:00,613.1,613.63,612.55,612.94,1737.0,611.4506,611.9792,610.9021,611.291,1737.0
2020-08-27 13:05:00,612.88,614.4,612.83,614.4,2452.0,611.2312,612.7471,611.1813,612.7471,2452.0
2020-08-27 13:10:00,614.18,615.47,614.13,614.92,1754.0,612.5277,613.8142,612.4778,613.2657,1754.0
2020-08-27 13:15:00,614.82,614.82,614.18,614.27,400.0,613.166,613.166,612.5277,612.6174,400.0
2020-08-27 13:20:00,614.65,615.22,614.29,614.76,2095.0,612.9964,613.5649,612.6374,613.1061,2095.0
2020-08-27 13:25:00,615.5,616.63,615.5,616.63,1400.0,613.8441,614.9711,613.8441,614.9711,1400.0
2020-08-27 13:30:00,616.31,616.82,615.83,615.9,1103.0,614.652,615.1606,614.1733,614.2431,1103.0
2020-08-27 13:35:00,615.74,616.6,615.74,616.51,1000.0,614.0835,614.9412,614.0835,614.8514,1000.0
2020-08-27 13:40:00,616.55,617.21,616.2,617.08,5390.0,614.8913,615.5495,614.5423,615.4199,5390.0
2020-08-27 13:45:00,616.98,617.5,616.75,616.88,2100.0,615.3202,615.8388,615.0908,615.2204,2100.0
2020-08-27 13:50:00,616.72,617.21,615.86,617.21,1897.0,615.0609,615.5495,614.2032,615.5495,1897.0
2020-08-27 13:55:00,617.52,618.5,617.52,618.5,2389.0,615.8587,616.8361,615.8587,616.8361,2389.0
2020-08-27 14:00:00,618.53,618.62,618.13,618.24,2500.0,616.866,616.9557,616.4671,616.5768,2500.0
2020-08-27 14:05:00,618.21,618.58,618.21,618.58,468.0,616.5468,616.9159,616.5468,616.9159,468.0
2020-08-27 14:10:00,618.64,618.72,618.26,618.45,2385.0,616.9757,617.0555,616.5967,616.7862,2385.0
2020-08-27 14:15:00,618.45,618.5,617.85,618.46,3196.0,616.7862,616.8361,616.1878,616.7962,3196.0
2020-08-27 14:20:00,618.5,618.78,618.16,618.56,2263.0,616.8361,617.1153,616.497,616.8959,2263.0
2020-08-27 14:25:00,618.49,618.88,618.12,618.8,3838.0,616.8261,617.215,616.4571,617.1353,3838.0
2020-08-27 14:30:00,618.95,619.5,618.63,618.73,3183.0,617.2849,617.8334,616.9657,617.0655,3183.0
2020-08-27 14:35:00,618.83,619.22,617.99,617.99,2185.0,617.1652,617.5541,616.3274,616.3274,2185.0
2020-08-27 14:40:00,618.17,618.17,617.01,617.46,1454.0,616.507,616.507,615.3501,615.7989,1454.0
2020-08-27 14:45:00,617.65,617.65,616.73,616.73,2300.0,615.9884,615.9884,615.0708,615.0708,2300.0
2020-08-27 14:50:00,616.8,617.3,616.74,616.74,1302.0,615.1406,615.6393,615.0808,615.0808,1302.0
2020-08-27 14:55:00,616.91,616.92,616.35,616.8,1600.0,615.2503,615.2603,614.6919,615.1406,1600.0
2020-08-27 15:00:00,616.58,616.89,616.4,616.65,2168.0,614.9212,615.2304,614.7417,614.991,2168.0
2020-08-27 15:05:00,616.37,616.42,615.73,616.1,1206.0,614.7118,614.7617,614.0735,614.4425,1206.0
2020-08-27 15:10:00,617.15,617.28,616.98,617.1,500.0,615.4897,615.6194,615.3202,615.4398,500.0
2020-08-27 15:15:00,617.29,618.09,617.29,618.09,2106.0,615.6293,616.4272,615.6293,616.4272,2106.0
2020-08-27 15:20:00,618.33,618.8,617.23,617.23,9268.0,616.6665,617.1353,615.5695,615.5695,9268.0
2020-08-27 15:25:00,617.39,617.97,617.39,617.73,4518.0,615.7291,616.3075,615.7291,616.0681,4518.0
2020-08-27 15:30:00,617.71,618.23,617.67,617.93,5982.0,616.0482,616.5668,616.0083,616.2676,5982.0
2020-08-27 15:35:00,618.16,618.16,616.71,617.11,1500.0,616.497,616.497,615.0509,615.4498,1500.0
2020-08-27 15:40:00,617.17,618.0,616.5,616.5,7006.0,615.5096,616.3374,614.8415,614.8415,7006.0
2020-08-27 15:45:00,616.62,617.21,616.46,616.66,6107.0,614.9611,615.5495,614.8016,615.001,6107.0
2020-08-27 15:50:00,616.42,616.42,614.83,616.05,12135.0,614.7617,614.7617,613.1759,614.3927,12135.0
2020-08-27 15:55:00,616.72,616.72,614.69,615.19,24833.0,615.0609,615.0609,613.0363,613.535,24833.0
2020-08-28 09:30:00,611.0,614.51,608.34,610.56,10378.0,609.3562,612.8568,606.7034,608.9174,10378.0
2020-08-28 09:35:00,611.03,612.04,608.68,608.68,4816.0,609.3862,610.3934,607.0425,607.0425,4816.0
2020-08-28 09:40:00,608.6,609.96,608.24,608.39,2300.0,606.9627,608.319,606.6037,606.7533,2300.0
2020-08-28 09:45:00,609.27,609.27,606.63,607.21,2763.0,607.6309,607.6309,604.998,605.5764,2763.0
2020-08-28 09:50:00,606.78,606.79,605.28,605.28,2150.0,605.1476,605.1576,603.6516,603.6516,2150.0
2020-08-28 09:55:00,605.55,606.88,605.38,606.88,3159.0,603.9209,605.2473,603.7514,605.2473,3159.0
2020-08-28 10:00:00,607.68,607.68,605.76,606.44,2950.0,606.0452,606.0452,604.1303,604.8085,2950.0
2020-08-28 10:05:00,606.84,607.28,605.29,605.45,3450.0,605.2074,605.6463,603.6616,603.8212,3450.0
2020-08-28 10:10:00,605.78,606.63,605.0,606.63,2206.0,604.1503,604.998,603.3724,604.998,2206.0
2020-08-28 10:15:00,606.15,607.06,605.68,607.06,1425.0,604.5193,605.4268,604.0506,605.4268,1425.0
2020-08-28 10:20:00,606.8,607.66,606.35,606.9,1425.0,605.1675,606.0252,604.7188,605.2673,1425.0
2020-08-28 10:25:00,607.52,608.11,607.0,607.2,3450.0,605.8856,606.474,605.367,605.5665,3450.0
2020-08-28 10:30:00,606.68,607.95,605.6,605.6,3262.0,605.0479,606.3145,603.9708,603.9708,3262.0
2020-08-28 10:35:00,605.88,606.12,605.43,606.12,3250.0,604.25,604.4894,603.8012,604.4894,3250.0
2020-08-28 10:40:00,606.32,606.91,606.29,606.68,1303.0,604.6888,605.2772,604.6589,605.0479,1303.0
2020-08-28 10:45:00,605.8,606.28,605.37,606.28,1340.0,604.1702,604.6489,603.7414,604.6489,1340.0
2020-08-28 10:50:00,606.68,606.7,606.1,606.59,1300.0,605.0479,605.0678,604.4694,604.9581,1300.0
2020-08-28 10:55:00,606.68,607.55,606.57,607.55,1502.0,605.0479,605.9155,604.9382,605.9155,1502.0
2020-08-28 11:00:00,607.69,608.18,607.68,607.91,1907.0,606.0552,606.5438,606.0452,606.2746,1907.0
2020-08-28 11:05:00,607.54,608.2,606.64,606.87,1059.0,605.9056,606.5638,605.008,605.2374,1059.0
2020-08-28 11:10:00,607.01,607.32,606.0,606.0,1984.0,605.377,605.6861,604.3697,604.3697,1984.0
2020-08-28 11:15:00,606.01,606.07,604.15,604.49,5118.0,604.3797,604.4395,602.5247,602.8638,5118.0
2020-08-28 11:20:00,604.71,605.32,603.89,603.89,2051.0,603.0832,603.6915,602.2654,602.2654,2051.0
2020-08-28 11:25:00,603.65,604.14,603.49,603.49,2680.0,602.026,602.5147,601.8665,601.8665,2680.0
2020-08-28 11:30:00,603.0,603.38,602.47,602.47,2596.0,601.3778,601.7567,600.8492,600.8492,2596.0
2020-08-28 11:35:00,602.96,603.0,601.52,602.39,3379.0,601.3379,601.3778,599.9018,600.7694,3379.0
2020-08-28 11:40:00,602.33,603.0,602.11,602.86,2777.0,600.7096,601.3778,600.4902,601.2381,2777.0
2020-08-28 11:45:00,602.76,603.3,602.38,603.3,1901.0,601.1384,601.677,600.7594,601.677,1901.0
2020-08-28 11:50:00,603.06,603.06,602.01,602.13,2450.0,601.4376,601.4376,600.3904,600.5101,2450.0
2020-08-28 11:55:00,602.08,602.26,601.21,601.21,1450.0,600.4602,600.6398,599.5926,599.5926,1450.0
2020-08-28 12:00:00,601.42,601.94,601.11,601.94,1826.0,599.802,600.3206,599.4929,600.3206,1826.0
2020-08-28 12:05:00,601.68,602.29,601.68,602.04,1491.0,600.0613,600.6697,600.0613,600.4204,1491.0
2020-08-28 12:10:00,601.57,601.62,600.98,601.36,1750.0,599.9516,600.0015,599.3632,599.7422,1750.0
2020-08-28 12:15:00,601.77,602.03,601.2,601.37,1748.0,600.1511,600.4104,599.5826,599.7522,1748.0
2020-08-28 12:20:00,601.29,601.74,601.0,601.73,900.0,599.6724,600.1212,599.3831,600.1112,900.0
2020-08-28 12:25:00,601.35,602.03,601.35,601.79,2101.0,599.7322,600.4104,599.7322,600.171,2101.0
2020-08-28 12:30:00,601.81,603.3,601.8,603.3,1989.0,600.191,601.677,600.181,601.677,1989.0
2020-08-28 12:35:00,603.18,603.18,602.4,602.46,2490.0,601.5573,601.5573,600.7794,600.8392,2490.0
2020-08-28 12:40:00,602.9,603.33,602.73,603.33,2187.0,601.278,601.7069,601.1085,601.7069,2187.0
2020-08-28 12:45:00,603.05,603.49,602.79,603.49,611.0,601.4276,601.8665,601.1683,601.8665,611.0
2020-08-28 12:50:00,603.83,604.39,603.76,604.31,1000.0,602.2055,602.764,602.1357,602.6842,1000.0
2020-08-28 12:55:00,604.46,604.94,604.46,604.48,906.0,602.8338,603.3125,602.8338,602.8538,906.0
2020-08-28 13:00:00,604.68,604.68,604.13,604.13,300.0,603.0532,603.0532,602.5047,602.5047,300.0
2020-08-28 13:05:00,604.06,604.06,603.03,603.03,854.0,602.4349,602.4349,601.4077,601.4077,854.0
2020-08-28 13:10:00,603.01,603.58,602.3,602.3,5200.0,601.3877,601.9562,600.6797,600.6797,5200.0
2020-08-28 13:15:00,602.43,602.52,602.14,602.29,1000.0,600.8093,600.8991,600.5201,600.6697,1000.0
2020-08-28 13:20:00,602.0,602.0,601.58,601.58,1650.0,600.3805,600.3805,599.9616,599.9616,1650.0
2020-08-28 13:25:00,601.54,601.57,601.33,601.33,980.0,599.9217,599.9516,599.7123,599.7123,980.0
2020-08-28 13:30:00,601.46,601.63,601.43,601.62,800.0,599.8419,600.0115,599.812,600.0015,800.0
2020-08-28 13:35:00,601.53,602.09,601.51,601.9,1300.0,599.9117,600.4702,599.8918,600.2807,1300.0
2020-08-28 13:40:00,602.09,602.7,602.04,602.56,2400.0,600.4702,601.0786,600.4204,600.939,2400.0
2020-08-28 13:45:00,603.01,603.01,602.3,602.3,1604.0,601.3877,601.3877,600.6797,600.6797,1604.0
2020-08-28 13:50:00,602.19,602.62,602.17,602.37,1600.0,600.5699,600.9988,600.55,600.7495,1600.0
2020-08-28 13:55:00,602.54,602.79,602.49,602.49,600.0,600.919,601.1683,600.8691,600.8691,600.0
2020-08-28 14:00:00,602.73,602.73,601.94,601.94,2056.0,601.1085,601.1085,600.3206,600.3206,2056.0
2020-08-28 14:05:00,601.66,601.95,601.15,601.95,2088.0,600.0414,600.3306,599.5327,600.3306,2088.0
2020-08-28 14:10:00,601.88,602.36,601.44,601.72,1600.0,600.2608,600.7395,599.822,600.1012,1600.0
2020-08-28 14:15:00,601.89,602.49,601.89,602.3,1500.0,600.2708,600.8691,600.2708,600.6797,1500.0
2020-08-28 14:20:00,602.39,602.59,601.97,601.97,1700.0,600.7694,600.9689,600.3505,600.3505,1700.0
2020-08-28 14:25:00,602.13,602.6,601.76,601.76,3102.0,600.5101,600.9788,600.1411,600.1411,3102.0
2020-08-28 14:30:00,601.86,602.0,601.0,601.0,2100.0,600.2408,600.3805,599.3831,599.3831,2100.0
2020-08-28 14:35:00,601.0,601.35,599.93,600.17,8925.0,599.3831,599.7322,598.316,598.5554,8925.0
2020-08-28 14:40:00,599.93,601.87,599.93,600.57,6524.0,598.316,600.2508,598.316,598.9543,6524.0
2020-08-28 14:45:00,600.5,600.62,599.79,600.62,5983.0,598.8845,599.0042,598.1764,599.0042,5983.0
2020-08-28 14:50:00,600.7,600.9,599.42,599.42,3942.0,599.084,599.2834,597.8074,597.8074,3942.0
2020-08-28 14:55:00,599.58,599.92,599.2,599.76,4656.0,597.967,598.3061,597.588,598.1465,4656.0
2020-08-28 15:00:00,600.0,601.0,599.74,600.93,3206.0,598.3858,599.3831,598.1265,599.3133,3206.0
2020-08-28 15:05:00,600.51,600.73,599.79,600.43,3332.0,598.8945,599.1139,598.1764,598.8147,3332.0
2020-08-28 15:10:00,600.79,601.24,599.85,601.24,5409.0,599.1737,599.6225,598.2362,599.6225,5409.0
2020-08-28 15:15:00,601.2,602.0,601.0,601.09,5807.0,599.5826,600.3805,599.3831,599.4729,5807.0
2020-08-28 15:20:00,600.74,600.98,599.95,600.65,7040.0,599.1238,599.3632,598.336,599.0341,7040.0
2020-08-28 15:25:00,600.29,600.3,599.0,599.32,5794.0,598.6751,598.685,597.3885,597.7077,5794.0
2020-08-28 15:30:00,599.41,600.8,598.9,600.35,6473.0,597.7974,599.1837,597.2888,598.7349,6473.0
2020-08-28 15:35:00,600.35,600.58,599.83,600.34,5656.0,598.7349,598.9643,598.2163,598.7249,5656.0
2020-08-28 15:40:00,600.53,600.72,599.5,599.5,5258.0,598.9144,599.1039,597.8872,597.8872,5258.0
2020-08-28 15:45:00,599.85,600.3,599.4,599.98,7013.0,598.2362,598.685,597.7875,598.3659,7013.0
2020-08-28 15:50:00,600.08,602.3,600.08,601.61,21463.0,598.4656,600.6797,598.4656,599.9915,21463.0
2020-08-28 15:55:00,602.31,603.07,602.06,602.57,21096.0,600.6896,601.4476,600.4403,600.9489,21096.0
2020-08-31 09:30:00,602.33,605.18,602.33,605.0,9738.0,600.7096,603.5519,600.7096,603.3724,9738.0
2020-08-31 09:35:00,603.63,605.28,601.35,605.28,4411.0,602.0061,603.6516,599.7322,603.6516,4411.0
2020-08-31 09:40:00,605.92,608.74,605.92,606.95,4417.0,604.2899,607.1023,604.2899,605.3171,4417.0
2020-08-31 09:45:00,607.4,607.44,605.34,607.38,2081.0,605.7659,605.8058,603.7115,605.746,2081.0
2020-08-31 09:50:00,607.35,608.88,607.09,608.74,3183.0,605.7161,607.242,605.4568,607.1023,3183.0
2020-08-31 09:55:00,608.33,609.47,607.62,608.39,3714.0,606.6934,607.8304,605.9853,606.7533,3714.0
2020-08-31 10:00:00,607.81,609.03,607.8,608.38,3100.0,606.1748,607.3915,606.1649,606.7433,3100.0
2020-08-31 10:05:00,608.31,609.14,607.73,608.43,2838.0,606.6735,607.5013,606.095,606.7932,2838.0
2020-08-31 10:10:00,608.71,609.06,607.9,608.44,2560.0,607.0724,607.4215,606.2646,606.8031,2560.0
2020-08-31 10:15:00,608.87,610.57,608.31,610.3,9143.0,607.232,608.9274,606.6735,608.6581,9143.0
2020-08-31 10:20:00,610.22,611.31,610.04,610.95,5840.0,608.5783,609.6654,608.3988,609.3064,5840.0
2020-08-31 10:25:00,611.15,611.78,609.85,610.24,10647.0,609.5058,610.1341,608.2093,608.5983,10647.0
2020-08-31 10:30:00,610.52,611.72,610.05,611.72,5676.0,608.8775,610.0743,608.4088,610.0743,5676.0
2020-08-31 10:35:00,611.98,613.0,611.98,613.0,4235.0,610.3336,611.3509,610.3336,611.3509,4235.0
2020-08-31 10:40:00,613.11,613.89,612.92,612.92,3620.0,611.4606,612.2385,611.2711,611.2711,3620.0
2020-08-31 10:45:00,613.43,615.0,613.41,614.77,6450.0,611.7797,613.3455,611.7598,613.1161,6450.0
2020-08-31 10:50:00,614.59,614.85,613.26,614.06,6470.0,612.9366,613.1959,611.6102,612.408,6470.0
2020-08-31 10:55:00,613.98,615.0,613.57,613.97,6690.0,612.3282,613.3455,611.9193,612.3183,6690.0
2020-08-31 11:00:00,614.26,614.3,613.2,613.2,6300.0,612.6075,612.6474,611.5503,611.5503,6300.0
2020-08-31 11:05:00,612.4,614.63,612.26,614.63,10859.0,610.7525,612.9765,610.6129,612.9765,10859.0
2020-08-31 11:10:00,613.8,614.51,613.41,614.08,4569.0,612.1487,612.8568,611.7598,612.428,4569.0
2020-08-31 11:15:00,614.57,615.0,614.4,614.45,4401.0,612.9166,613.3455,612.7471,612.797,4401.0
2020-08-31 11:20:00,614.39,614.89,611.31,611.72,8738.0,612.7371,613.2358,609.6654,610.0743,8738.0
2020-08-31 11:25:00,612.13,612.33,612.01,612.24,745.0,610.4832,610.6827,610.3635,610.5929,745.0
2020-08-31 11:30:00,612.85,612.85,610.95,611.0,13685.0,611.2013,611.2013,609.3064,609.3562,13685.0
2020-08-31 11:35:00,611.0,612.3,610.58,612.11,13551.0,609.3562,610.6527,608.9374,610.4633,13551.0
2020-08-31 11:40:00,612.11,612.11,611.25,611.55,3052.0,610.4633,610.4633,609.6056,609.9048,3052.0
2020-08-31 11:45:00,612.28,612.28,611.63,611.84,3114.0,610.6328,610.6328,609.9846,610.194,3114.0
2020-08-31 11:50:00,611.86,611.97,610.71,610.72,3200.0,610.2139,610.3236,609.067,609.077,3200.0
2020-08-31 11:55:00,610.62,611.91,610.56,610.99,900.0,608.9773,610.2638,608.9174,609.3463,900.0
2020-08-31 12:00:00,611.28,612.24,611.2,612.07,2532.0,609.6355,610.5929,609.5557,610.4234,2532.0
2020-08-31 12:05:00,612.1,612.71,611.97,612.51,2500.0,610.4533,611.0616,610.3236,610.8622,2500.0
2020-08-31 12:10:00,612.42,612.91,612.06,612.81,13173.0,610.7724,611.2611,610.4134,611.1614,13173.0
2020-08-31 12:15:00,612.8,615.18,612.8,614.89,7311.0,611.1514,613.525,611.1514,613.2358,7311.0
2020-08-31 12:20:00,615.01,615.37,614.52,615.37,2546.0,613.3555,613.7145,612.8668,613.7145,2546.0
2020-08-31 12:25:00,614.83,615.16,614.13,615.15,5600.0,613.1759,613.5051,612.4778,613.4951,5600.0
2020-08-31 12:30:00,615.11,615.22,614.61,614.67,7307.0,613.4552,613.5649,612.9565,613.0164,7307.0
2020-08-31 12:35:00,614.69,615.77,614.68,615.29,5299.0,613.0363,614.1134,613.0263,613.6347,5299.0
2020-08-31 12:40:00,615.75,616.78,615.16,615.54,10142.0,614.0935,615.1207,613.5051,613.884,10142.0
2020-08-31 12:45:00,616.0,616.21,615.78,615.78,5715.0,614.3428,614.5522,614.1234,614.1234,5715.0
2020-08-31 12:50:00,615.73,617.45,613.4,614.0,14008.0,614.0735,615.7889,611.7498,612.3482,14008.0
2020-08-31 12:55:00,614.0,615.56,613.71,614.45,5614.0,612.3482,613.904,612.059,612.797,5614.0
2020-08-31 13:00:00,614.07,615.0,613.56,614.04,3258.0,612.418,613.3455,611.9094,612.3881,3258.0
2020-08-31 13:05:00,614.03,614.38,613.33,613.35,4700.0,612.3781,612.7272,611.68,611.6999,4700.0
2020-08-31 13:10:00,613.31,613.8,612.79,613.39,3901.0,611.66,612.1487,611.1414,611.7398,3901.0
2020-08-31 13:15:00,613.38,614.08,613.09,614.03,5500.0,611.7298,612.428,611.4406,612.3781,5500.0
2020-08-31 13:20:00,614.56,614.66,613.85,614.21,7000.0,612.9067,613.0064,612.1986,612.5576,7000.0
2020-08-31 13:25:00,614.01,615.0,613.7,615.0,3514.0,612.3581,613.3455,612.049,613.3455,3514.0
2020-08-31 13:30:00,614.93,614.96,614.0,614.96,6423.0,613.2757,613.3056,612.3482,613.3056,6423.0
2020-08-31 13:35:00,614.63,614.87,614.0,614.39,5129.0,612.9765,613.2158,612.3482,612.7371,5129.0
2020-08-31 13:40:00,614.47,614.97,614.42,614.49,2972.0,612.8169,613.3156,612.767,612.8369,2972.0
2020-08-31 13:45:00,615.0,615.3,614.65,614.65,5568.0,613.3455,613.6447,612.9964,612.9964,5568.0
2020-08-31 13:50:00,614.7,615.18,614.7,614.85,3200.0,613.0463,613.525,613.0463,613.1959,3200.0
2020-08-31 13:55:00,615.37,615.67,614.0,615.02,4809.0,613.7145,614.0137,612.3482,613.3654,4809.0
2020-08-31 14:00:00,615.39,616.2,615.07,615.36,8114.0,613.7344,614.5423,613.4153,613.7045,8114.0
2020-08-31 14:05:00,615.37,616.86,615.18,616.86,2921.0,613.7145,615.2005,613.525,615.2005,2921.0
2020-08-31 14:10:00,617.13,617.99,617.13,617.72,2900.0,615.4698,616.3274,615.4698,616.0582,2900.0
2020-08-31 14:15:00,617.67,618.47,617.32,617.63,7050.0,616.0083,616.8062,615.6592,615.9684,7050.0
2020-08-31 14:20:00,617.22,617.55,617.08,617.55,1800.0,615.5595,615.8886,615.4199,615.8886,1800.0
2020-08-31 14:25:00,617.38,617.53,616.86,617.22,2835.0,615.7191,615.8687,615.2005,615.5595,2835.0
2020-08-31 14:30:00,617.18,617.18,616.45,616.83,3033.0,615.5196,615.5196,614.7916,615.1706,3033.0
2020-08-31 14:35:00,617.02,617.03,616.64,616.68,1276.0,615.3601,615.37,614.9811,615.021,1276.0
2020-08-31 14:40:00,616.76,617.99,616.53,617.99,5352.0,615.1008,616.3274,614.8714,616.3274,5352.0
2020-08-31 14:45:00,618.42,618.42,617.0,618.07,3212.0,616.7563,616.7563,615.3401,616.4072,3212.0
2020-08-31 14:50:00,618.14,619.0,618.14,618.99,2089.0,616.477,617.3347,616.477,617.3248,2089.0
2020-08-31 14:55:00,619.0,619.69,618.86,618.95,2932.0,617.3347,618.0229,617.1951,617.2849,2932.0
2020-08-31 15:00:00,618.88,619.48,618.22,618.44,2328.0,617.215,617.8134,616.5568,616.7762,2328.0
2020-08-31 15:05:00,618.32,619.07,618.32,619.07,2911.0,616.6566,617.4045,616.6566,617.4045,2911.0
2020-08-31 15:10:00,619.15,619.19,618.22,618.4,2830.0,617.4843,617.5242,616.5568,616.7363,2830.0
2020-08-31 15:15:00,618.51,618.92,618.51,618.55,2914.0,616.846,617.2549,616.846,616.8859,2914.0
2020-08-31 15:20:00,618.47,618.72,618.35,618.57,2000.0,616.8062,617.0555,616.6865,616.9059,2000.0
2020-08-31 15:25:00,618.44,619.17,618.43,618.95,2526.0,616.7762,617.5043,616.7663,617.2849,2526.0
2020-08-31 15:30:00,618.77,619.02,618.13,618.13,4007.0,617.1053,617.3547,616.4671,616.4671,4007.0
2020-08-31 15:35:00,618.31,618.31,616.69,617.75,7899.0,616.6466,616.6466,615.0309,616.0881,7899.0
2020-08-31 15:40:00,618.08,618.31,617.72,618.17,5844.0,616.4172,616.6466,616.0582,616.507,5844.0
2020-08-31 15:45:00,617.98,618.89,617.8,618.62,6278.0,616.3175,617.225,616.138,616.9557,6278.0
2020-08-31 15:50:00,618.55,621.49,618.39,621.31,23868.0,616.8859,619.818,616.7264,619.6385,23868.0
2020-08-31 15:55:00,621.43,621.61,619.25,619.25,30579.0,619.7582,619.9377,617.5841,617.5841,30579.0
2020-09-01 09:30:00,615.63,620.0,613.01,613.74,16240.0,613.9738,618.332,611.3608,612.0889,16240.0
2020-09-01 09:35:00,614.62,616.32,613.39,614.01,8373.0,612.9665,614.6619,611.7398,612.3581,8373.0
2020-09-01 09:40:00,614.42,614.42,607.39,609.66,6274.0,612.767,612.767,605.756,608.0199,6274.0
2020-09-01 09:45:00,609.71,610.84,606.13,608.13,10274.0,608.0697,609.1967,604.4993,606.494,10274.0
2020-09-01 09:50:00,609.24,610.48,606.95,607.17,5702.0,607.601,608.8376,605.3171,605.5366,5702.0
2020-09-01 09:55:00,606.41,607.4,603.19,606.29,10990.0,604.7786,605.7659,601.5673,604.6589,10990.0
2020-09-01 10:00:00,606.6,606.86,604.0,605.57,7907.0,604.9681,605.2274,602.3751,603.9409,7907.0
2020-09-01 10:05:00,604.87,606.69,603.0,603.6,9352.0,603.2427,605.0578,601.3778,601.9762,9352.0
2020-09-01 10:10:00,603.36,605.35,603.35,603.74,4161.0,601.7368,603.7214,601.7268,602.1158,4161.0
2020-09-01 10:15:00,604.23,604.72,602.27,603.39,3523.0,602.6045,603.0931,600.6497,601.7667,3523.0
2020-09-01 10:20:00,603.41,603.85,598.81,601.37,19047.0,601.7867,602.2255,597.199,599.7522,19047.0
2020-09-01 10:25:00,601.21,601.55,600.46,601.37,7261.0,599.5926,599.9317,598.8446,599.7522,7261.0
2020-09-01 10:30:00,601.13,601.76,599.8,600.1,6576.0,599.5128,600.1411,598.1864,598.4856,6576.0
2020-09-01 10:35:00,601.16,602.03,600.76,601.23,3770.0,599.5427,600.4104,599.1438,599.6125,3770.0
2020-09-01 10:40:00,601.09,601.09,599.4,599.4,3954.0,599.4729,599.4729,597.7875,597.7875,3954.0
2020-09-01 10:45:00,599.54,600.3,599.0,599.15,6593.0,597.9271,598.685,597.3885,597.5381,6593.0
2020-09-01 10:50:00,598.8,599.51,597.87,597.99,7592.0,597.1891,597.8972,596.2616,596.3812,7592.0
2020-09-01 10:55:00,598.03,598.03,595.3,595.34,12565.0,596.4211,596.4211,593.6985,593.7384,12565.0
2020-09-01 11:00:00,595.61,597.95,595.38,596.5,13383.0,594.0076,596.3414,593.7783,594.8953,13383.0
2020-09-01 11:05:00,596.78,597.23,595.24,595.48,5769.0,595.1745,595.6233,593.6386,593.878,5769.0
2020-09-01 11:10:00,595.32,596.69,594.64,595.18,11234.0,593.7184,595.0847,593.0403,593.5788,11234.0
2020-09-01 11:15:00,595.18,595.55,593.14,593.14,9401.0,593.5788,593.9478,591.5443,591.5443,9401.0
2020-09-01 11:20:00,593.0,593.37,592.0,593.37,11750.0,591.4047,591.7737,590.4074,591.7737,11750.0
2020-09-01 11:25:00,593.45,594.99,593.0,594.68,11983.0,591.8535,593.3893,591.4047,593.0802,11983.0
2020-09-01 11:30:00,594.32,594.74,592.49,593.0,9721.0,592.7211,593.14,590.896,591.4047,9721.0
2020-09-01 11:35:00,593.09,594.5,592.07,593.56,7659.0,591.4944,592.9006,590.4772,591.9632,7659.0
2020-09-01 11:40:00,593.5,593.5,591.18,591.32,12566.0,591.9033,591.9033,589.5896,589.7292,12566.0
2020-09-01 11:45:00,591.25,591.72,590.08,590.73,8114.0,589.6594,590.1281,588.4925,589.1408,8114.0
2020-09-01 11:50:00,591.75,591.93,590.08,590.49,3244.0,590.158,590.3376,588.4925,588.9014,3244.0
2020-09-01 11:55:00,590.22,592.0,589.3,591.59,7286.0,588.6322,590.4074,587.7146,589.9985,7286.0
2020-09-01 12:00:00,591.81,592.56,590.42,590.44,9374.0,590.2179,590.9659,588.8316,588.8516,9374.0
2020-09-01 12:05:00,590.75,592.6,590.56,592.0,3734.0,589.1607,591.0057,588.9712,590.4074,3734.0
2020-09-01 12:10:00,592.07,592.27,591.57,591.57,2261.0,590.4772,590.6766,589.9785,589.9785,2261.0
2020-09-01 12:15:00,591.55,593.0,591.3,592.73,5084.0,589.9586,591.4047,589.7092,591.1354,5084.0
2020-09-01 12:20:00,592.84,592.84,591.65,591.83,4307.0,591.2451,591.2451,590.0583,590.2378,4307.0
2020-09-01 12:25:00,592.01,592.25,591.6,591.63,2954.0,590.4173,590.6567,590.0084,590.0384,2954.0
2020-09-01 12:30:00,591.5,591.63,590.29,590.42,5949.0,589.9087,590.0384,588.702,588.8316,5949.0
2020-09-01 12:35:00,590.51,591.75,590.5,591.65,3025.0,588.9214,590.158,588.9114,590.0583,3025.0
2020-09-01 12:40:00,591.5,591.51,590.77,591.22,2950.0,589.9087,589.9187,589.1807,589.6295,2950.0
2020-09-01 12:45:00,591.39,592.25,591.29,591.68,11480.0,589.799,590.6567,589.6993,590.0882,11480.0
2020-09-01 12:50:00,591.29,591.54,590.34,590.85,2770.0,589.6993,589.9486,588.7518,589.2605,2770.0
2020-09-01 12:55:00,591.12,592.71,590.97,592.65,4644.0,589.5297,591.1155,589.3801,591.0556,4644.0
2020-09-01 13:00:00,592.68,592.68,591.73,591.96,4722.0,591.0855,591.0855,590.1381,590.3675,4722.0
2020-09-01 13:05:00,591.63,592.35,591.49,591.71,2651.0,590.0384,590.7564,589.8987,590.1181,2651.0
2020-09-01 13:10:00,591.85,592.58,590.5,590.81,13772.0,590.2578,590.9858,588.9114,589.2206,13772.0
2020-09-01 13:15:00,591.04,591.73,590.5,591.4,3819.0,589.4499,590.1381,588.9114,589.809,3819.0
2020-09-01 13:20:00,591.53,591.53,590.0,590.79,8394.0,589.9386,589.9386,588.4127,589.2006,8394.0
2020-09-01 13:25:00,591.56,591.74,591.03,591.08,3973.0,589.9685,590.1481,589.44,589.4898,3973.0
2020-09-01 13:30:00,590.96,591.52,590.73,591.33,3957.0,589.3702,589.9287,589.1408,589.7392,3957.0
2020-09-01 13:35:00,591.15,591.31,590.48,591.11,4102.0,589.5596,589.7192,588.8915,589.5198,4102.0
2020-09-01 13:40:00,591.1,592.53,591.1,591.68,6433.0,589.5098,590.9359,589.5098,590.0882,6433.0
2020-09-01 13:45:00,592.01,592.34,591.9,592.19,4254.0,590.4173,590.7464,590.3076,590.5969,4254.0
2020-09-01 13:50:00,591.94,592.46,591.58,592.28,5568.0,590.3475,590.8661,589.9885,590.6866,5568.0
2020-09-01 13:55:00,592.07,593.0,591.86,592.07,13727.0,590.4772,591.4047,590.2677,590.4772,13727.0
2020-09-01 14:00:00,592.95,593.07,591.87,591.87,9362.0,591.3548,591.4745,590.2777,590.2777,9362.0
2020-09-01 14:05:00,592.46,592.76,592.24,592.5,1952.0,590.8661,591.1653,590.6467,590.906,1952.0
2020-09-01 14:10:00,592.16,592.48,591.82,591.83,4922.0,590.5669,590.8861,590.2278,590.2378,4922.0
2020-09-01 14:15:00,591.88,592.34,591.35,592.24,7849.0,590.2877,590.7464,589.7591,590.6467,7849.0
2020-09-01 14:20:00,592.27,592.4,592.25,592.32,1828.0,590.6766,590.8063,590.6567,590.7265,1828.0
2020-09-01 14:25:00,592.52,592.95,592.42,592.72,3150.0,590.926,591.3548,590.8262,591.1254,3150.0
2020-09-01 14:30:00,592.38,592.84,592.26,592.26,2984.0,590.7863,591.2451,590.6667,590.6667,2984.0
2020-09-01 14:35:00,592.17,592.61,592.0,592.28,2808.0,590.5769,591.0157,590.4074,590.6866,2808.0
2020-09-01 14:40:00,592.27,592.48,591.0,591.47,5575.0,590.6766,590.8861,589.4101,589.8788,5575.0
2020-09-01 14:45:00,591.81,592.49,591.59,592.37,4305.0,590.2179,590.896,589.9985,590.7764,4305.0
2020-09-01 14:50:00,592.39,592.9,592.12,592.9,5000.0,590.7963,591.3049,590.527,591.3049,5000.0
2020-09-01 14:55:00,593.0,593.65,592.17,592.17,9209.0,591.4047,592.0529,590.5769,590.5769,9209.0
2020-09-01 15:00:00,592.4,592.79,592.23,592.46,2256.0,590.8063,591.1952,590.6367,590.8661,2256.0
2020-09-01 15:05:00,592.62,593.06,592.24,592.93,5949.0,591.0257,591.4645,590.6467,591.3349,5949.0
2020-09-01 15:10:00,592.92,593.23,591.84,592.06,5668.0,591.3249,591.6341,590.2478,590.4672,5668.0
2020-09-01 15:15:00,591.91,592.33,591.67,591.67,4315.0,590.3176,590.7365,590.0782,590.0782,4315.0
2020-09-01 15:20:00,591.54,591.55,591.0,591.29,3510.0,589.9486,589.9586,589.4101,589.6993,3510.0
2020-09-01 15:25:00,591.26,591.54,590.63,590.69,6909.0,589.6694,589.9486,589.041,589.1009,6909.0
2020-09-01 15:30:00,590.77,592.46,590.45,592.22,4362.0,589.1807,590.8661,588.8615,590.6268,4362.0
2020-09-01 15:35:00,592.45,593.58,592.22,592.22,9677.0,590.8562,591.9831,590.6268,590.6268,9677.0
2020-09-01 15:40:00,591.82,592.68,591.74,591.74,6736.0,590.2278,591.0855,590.1481,590.1481,6736.0
2020-09-01 15:45:00,591.62,591.88,591.0,591.0,10723.0,590.0284,590.2877,589.4101,589.4101,10723.0
2020-09-01 15:50:00,590.88,593.55,590.7,593.16,12764.0,589.2904,591.9532,589.1109,591.5642,12764.0
2020-09-01 15:55:00,593.04,593.28,591.52,592.69,20562.0,591.4446,591.6839,589.9287,591.0955,20562.0
2020-09-02 09:30:00,591.91,595.37,591.3,593.54,15018.0,590.3176,593.7683,589.7092,591.9432,15018.0
2020-09-02 09:35:00,593.39,596.0,593.09,596.0,13423.0,591.7936,594.3966,591.4944,594.3966,13423.0
2020-09-02 09:40:00,595.74,597.77,595.51,597.54,11082.0,594.1373,596.1618,593.9079,595.9325,11082.0
2020-09-02 09:45:00,596.49,598.0,595.89,597.84,10116.0,594.8853,596.3912,594.2869,596.2317,10116.0
2020-09-02 09:50:00,597.49,599.64,597.49,598.75,14053.0,595.8826,598.0268,595.8826,597.1392,14053.0
2020-09-02 09:55:00,598.61,599.13,596.89,597.85,9676.0,596.9996,597.5182,595.2842,596.2416,9676.0
2020-09-02 10:00:00,597.61,598.87,597.01,597.63,7400.0,596.0023,597.2589,595.4039,596.0222,7400.0
2020-09-02 10:05:00,598.1,600.81,598.1,599.78,6009.0,596.491,599.1937,596.491,598.1664,6009.0
2020-09-02 10:10:00,599.3,600.34,599.0,599.77,6649.0,597.6877,598.7249,597.3885,598.1565,6649.0
2020-09-02 10:15:00,598.94,600.68,598.4,600.41,3630.0,597.3287,599.064,596.7901,598.7947,3630.0
2020-09-02 10:20:00,600.55,601.3,600.18,601.17,4507.0,598.9344,599.6823,598.5654,599.5527,4507.0
2020-09-02 10:25:00,601.14,601.66,600.65,600.65,3480.0,599.5228,600.0414,599.0341,599.0341,3480.0
2020-09-02 10:30:00,600.22,601.3,599.99,601.3,4139.0,598.6052,599.6823,598.3759,599.6823,4139.0
2020-09-02 10:35:00,600.66,602.0,600.65,600.82,4850.0,599.0441,600.3805,599.0341,599.2036,4850.0
2020-09-02 10:40:00,600.81,601.11,599.82,600.82,2905.0,599.1937,599.4929,598.2063,599.2036,2905.0
2020-09-02 10:45:00,600.3,601.5,600.29,601.23,4579.0,598.685,599.8818,598.6751,599.6125,4579.0
2020-09-02 10:50:00,601.25,601.54,597.65,597.65,19020.0,599.6325,599.9217,596.0422,596.0422,19020.0
2020-09-02 10:55:00,598.02,600.03,597.93,600.0,4321.0,596.4112,598.4158,596.3214,598.3858,4321.0
2020-09-02 11:00:00,599.65,600.56,597.7,597.72,10881.0,598.0368,598.9443,596.092,596.112,10881.0
2020-09-02 11:05:00,598.17,598.2,596.16,597.18,5140.0,596.5608,596.5907,594.5562,595.5734,5140.0
2020-09-02 11:10:00,597.31,597.46,596.48,597.43,3450.0,595.7031,595.8527,594.8753,595.8228,3450.0
2020-09-02 11:15:00,596.96,597.48,596.08,596.69,3800.0,595.354,595.8726,594.4764,595.0847,3800.0
2020-09-02 11:20:00,597.0,597.58,596.41,597.18,2914.0,595.3939,595.9724,594.8055,595.5734,2914.0
2020-09-02 11:25:00,597.5,597.7,596.25,597.7,4700.0,595.8926,596.092,594.6459,596.092,4700.0
2020-09-02 11:30:00,597.76,598.81,597.71,598.38,3350.0,596.1519,597.199,596.102,596.7702,3350.0
2020-09-02 11:35:00,597.65,597.87,596.41,597.27,16364.0,596.0422,596.2616,594.8055,595.6632,16364.0
2020-09-02 11:40:00,598.1,598.1,596.76,598.01,1500.0,596.491,596.491,595.1546,596.4012,1500.0
2020-09-02 11:45:00,598.12,598.67,597.86,598.67,2100.0,596.5109,597.0594,596.2516,597.0594,2100.0
2020-09-02 11:50:00,598.35,599.03,598.33,599.03,1500.0,596.7403,597.4184,596.7203,597.4184,1500.0
2020-09-02 11:55:00,599.19,599.73,599.05,599.65,3299.0,597.578,598.1166,597.4384,598.0368,3299.0
2020-09-02 12:00:00,599.4,599.69,598.44,599.69,2469.0,597.7875,598.0767,596.83,598.0767,2469.0
2020-09-02 12:05:00,599.58,600.14,599.31,599.8,2734.0,597.967,598.5255,597.6977,598.1864,2734.0
2020-09-02 12:10:00,599.81,599.81,598.99,599.5,2340.0,598.1964,598.1964,597.3786,597.8872,2340.0
2020-09-02 12:15:00,599.5,600.2,599.28,600.14,3799.0,597.8872,598.5853,597.6678,598.5255,3799.0
2020-09-02 12:20:00,600.2,600.5,599.25,599.36,4145.0,598.5853,598.8845,597.6379,597.7476,4145.0
2020-09-02 12:25:00,599.0,599.0,598.7,598.82,6533.0,597.3885,597.3885,597.0893,597.209,6533.0
2020-09-02 12:30:00,599.0,599.02,598.41,598.81,3553.0,597.3885,597.4085,596.8001,597.199,3553.0
2020-09-02 12:35:00,599.0,599.22,598.84,599.22,1762.0,597.3885,597.6079,597.229,597.6079,1762.0
2020-09-02 12:40:00,599.07,599.38,598.52,599.14,5938.0,597.4583,597.7675,596.9098,597.5282,5938.0
2020-09-02 12:45:00,599.1,600.0,599.09,599.75,2835.0,597.4883,598.3858,597.4783,598.1365,2835.0
2020-09-02 12:50:00,599.6,600.8,599.39,600.8,15300.0,597.9869,599.1837,597.7775,599.1837,15300.0
2020-09-02 12:55:00,600.58,601.64,600.58,601.6,3567.0,598.9643,600.0214,598.9643,599.9815,3567.0
2020-09-02 13:00:00,601.68,602.24,601.04,601.84,6746.0,600.0613,600.6198,599.423,600.2209,6746.0
2020-09-02 13:05:00,601.21,602.24,601.18,601.51,3675.0,599.5926,600.6198,599.5627,599.8918,3675.0
2020-09-02 13:10:00,601.78,602.28,600.99,602.28,2378.0,600.1611,600.6597,599.3732,600.6597,2378.0
2020-09-02 13:15:00,602.21,602.69,602.03,602.54,1324.0,600.5899,601.0686,600.4104,600.919,1324.0
2020-09-02 13:20:00,602.78,603.81,602.78,603.22,3442.0,601.1584,602.1856,601.1584,601.5972,3442.0
2020-09-02 13:25:00,603.58,603.58,602.72,602.73,2049.0,601.9562,601.9562,601.0985,601.1085,2049.0
2020-09-02 13:30:00,602.39,603.52,602.39,602.63,1548.0,600.7694,601.8964,600.7694,601.0088,1548.0
2020-09-02 13:35:00,603.1,603.42,603.02,603.42,1500.0,601.4775,601.7966,601.3977,601.7966,1500.0
2020-09-02 13:40:00,603.58,603.98,603.23,603.38,1522.0,601.9562,602.3551,601.6072,601.7567,1522.0
2020-09-02 13:45:00,603.13,603.34,602.83,603.34,2904.0,601.5074,601.7169,601.2082,601.7169,2904.0
2020-09-02 13:50:00,603.43,604.0,602.98,604.0,1480.0,601.8066,602.3751,601.3578,602.3751,1480.0
2020-09-02 13:55:00,603.84,604.84,603.73,604.5,2439.0,602.2155,603.2128,602.1058,602.8737,2439.0
2020-09-02 14:00:00,604.23,605.26,604.04,605.18,4070.0,602.6045,603.6317,602.415,603.5519,4070.0
2020-09-02 14:05:00,604.89,606.31,604.89,606.3,2600.0,603.2627,604.6789,603.2627,604.6689,2600.0
2020-09-02 14:10:00,606.3,606.49,606.01,606.01,2731.0,604.6689,604.8584,604.3797,604.3797,2731.0
2020-09-02 14:15:00,605.96,606.69,605.96,606.52,3341.0,604.3298,605.0578,604.3298,604.8883,3341.0
2020-09-02 14:20:00,606.74,607.33,606.74,607.12,2247.0,605.1077,605.6961,605.1077,605.4867,2247.0
2020-09-02 14:25:00,607.32,608.14,607.31,608.14,1947.0,605.6861,606.5039,605.6762,606.5039,1947.0
2020-09-02 14:30:00,607.6,608.5,607.49,608.5,2729.0,605.9654,606.863,605.8557,606.863,2729.0
2020-09-02 14:35:00,608.41,608.41,606.97,607.67,2015.0,606.7732,606.7732,605.3371,606.0352,2015.0
2020-09-02 14:40:00,607.75,608.97,607.37,608.97,4583.0,606.115,607.3317,605.736,607.3317,4583.0
2020-09-02 14:45:00,608.97,609.33,607.9,607.9,8013.0,607.3317,607.6907,606.2646,606.2646,8013.0
2020-09-02 14:50:00,607.87,608.24,607.51,608.03,4621.0,606.2347,606.6037,605.8756,606.3942,4621.0
2020-09-02 14:55:00,608.34,608.64,607.05,607.53,6714.0,606.7034,607.0026,605.4169,605.8956,6714.0
2020-09-02 15:00:00,607.56,607.72,607.09,607.14,4067.0,605.9255,606.0851,605.4568,605.5066,4067.0
2020-09-02 15:05:00,607.01,607.16,606.5,606.73,5706.0,605.377,605.5266,604.8684,605.0977,5706.0
2020-09-02 15:10:00,606.83,608.43,606.65,608.35,8986.0,605.1975,606.7932,605.0179,606.7134,8986.0
2020-09-02 15:15:00,608.24,608.69,608.05,608.33,4308.0,606.6037,607.0525,606.4142,606.6934,4308.0
2020-09-02 15:20:00,608.46,608.78,607.92,608.0,5418.0,606.8231,607.1422,606.2845,606.3643,5418.0
2020-09-02 15:25:00,608.54,609.0,607.99,608.27,7707.0,606.9029,607.3616,606.3543,606.6336,7707.0
2020-09-02 15:30:00,608.68,608.97,608.18,608.39,7600.0,607.0425,607.3317,606.5438,606.7533,7600.0
2020-09-02 15:35:00,608.4,609.35,608.2,609.18,7243.0,606.7632,607.7107,606.5638,607.5411,7243.0
2020-09-02 15:40:00,609.18,609.25,608.73,608.73,7401.0,607.5411,607.611,607.0924,607.0924,7401.0
2020-09-02 15:45:00,608.81,609.5,608.81,609.35,12551.0,607.1721,607.8603,607.1721,607.7107,12551.0
2020-09-02 15:50:00,609.21,610.93,608.96,610.88,12058.0,607.5711,609.2864,607.3217,609.2366,12058.0
2020-09-02 15:55:00,610.8,610.99,609.0,610.13,15488.0,609.1568,609.3463,607.3616,608.4886,15488.0
2020-09-03 09:30:00,610.4,610.42,603.46,603.47,17834.0,608.7579,608.7778,601.8365,601.8465,17834.0
2020-09-03 09:35:00,604.08,604.3,602.3,602.67,4840.0,602.4549,602.6743,600.6797,601.0487,4840.0
2020-09-03 09:40:00,602.65,603.0,601.18,602.33,2899.0,601.0287,601.3778,599.5627,600.7096,2899.0
2020-09-03 09:45:00,602.58,604.47,602.58,603.39,4200.0,600.9589,602.8438,600.9589,601.7667,4200.0
2020-09-03 09:50:00,602.57,603.56,602.55,603.08,23800.0,600.9489,601.9363,600.929,601.4576,23800.0
2020-09-03 09:55:00,604.03,604.09,602.75,603.5,2150.0,602.405,602.4648,601.1284,601.8764,2150.0
2020-09-03 10:00:00,603.47,604.19,602.2,602.88,3364.0,601.8465,602.5646,600.5799,601.2581,3364.0
2020-09-03 10:05:00,602.0,603.43,601.5,602.13,1719.0,600.3805,601.8066,599.8818,600.5101,1719.0
2020-09-03 10:10:00,601.82,602.79,601.67,602.0,1215.0,600.2009,601.1683,600.0513,600.3805,1215.0
2020-09-03 10:15:00,602.71,602.71,601.0,601.0,4509.0,601.0885,601.0885,599.3831,599.3831,4509.0
2020-09-03 10:20:00,601.44,601.5,598.69,598.91,3050.0,599.822,599.8818,597.0794,597.2988,3050.0
2020-09-03 10:25:00,599.31,599.58,597.25,597.33,4332.0,597.6977,597.967,595.6432,595.723,4332.0
2020-09-03 10:30:00,597.3,598.67,597.0,598.54,1938.0,595.6931,597.0594,595.3939,596.9298,1938.0
2020-09-03 10:35:00,598.94,599.11,597.27,597.69,2702.0,597.3287,597.4982,595.6632,596.0821,2702.0
2020-09-03 10:40:00,598.16,598.16,596.54,596.54,2308.0,596.5508,596.5508,594.9351,594.9351,2308.0
2020-09-03 10:45:00,596.13,597.67,595.74,596.01,3542.0,594.5263,596.0621,594.1373,594.4066,3542.0
2020-09-03 10:50:00,596.5,598.39,595.77,597.15,2533.0,594.8953,596.7802,594.1672,595.5435,2533.0
2020-09-03 10:55:00,597.3,597.48,595.0,595.3,3155.0,595.6931,595.8726,593.3993,593.6985,3155.0
2020-09-03 11:00:00,594.52,595.98,594.52,595.98,1400.0,592.9206,594.3767,592.9206,594.3767,1400.0
2020-09-03 11:05:00,595.48,595.48,593.81,593.81,2000.0,593.878,593.878,592.2125,592.2125,2000.0
2020-09-03 11:10:00,594.44,596.04,593.77,595.62,2059.0,592.8408,594.4365,592.1726,594.0176,2059.0
2020-09-03 11:15:00,594.27,594.27,590.94,590.94,6581.0,592.6713,592.6713,589.3502,589.3502,6581.0
2020-09-03 11:20:00,591.0,593.54,590.32,591.9,3242.0,589.4101,591.9432,588.7319,590.3076,3242.0
2020-09-03 11:25:00,592.53,594.1,592.2,593.75,4756.0,590.9359,592.5017,590.6068,592.1527,4756.0
2020-09-03 11:30:00,593.92,593.92,591.9,591.9,1091.0,592.3222,592.3222,590.3076,590.3076,1091.0
2020-09-03 11:35:00,591.31,593.18,591.31,593.17,1850.0,589.7192,591.5842,589.7192,591.5742,1850.0
2020-09-03 11:40:00,592.88,594.12,592.32,594.04,3202.0,591.285,592.5217,590.7265,592.4419,3202.0
2020-09-03 11:45:00,594.49,594.49,593.55,593.55,800.0,592.8907,592.8907,591.9532,591.9532,800.0
2020-09-03 11:50:00,593.25,593.98,592.73,592.74,2323.0,591.654,592.382,591.1354,591.1454,2323.0
2020-09-03 11:55:00,592.48,592.95,590.6,590.6,3077.0,590.8861,591.3548,589.0111,589.0111,3077.0
2020-09-03 12:00:00,590.58,591.44,589.29,589.3,5498.0,588.9912,589.8489,587.7047,587.7146,5498.0
2020-09-03 12:05:00,589.21,589.21,588.0,588.09,3929.0,587.6249,587.6249,586.4181,586.5079,3929.0
2020-09-03 12:10:00,588.9,590.12,588.54,589.34,1275.0,587.3157,588.5324,586.9567,587.7545,1275.0
2020-09-03 12:15:00,589.5,590.33,589.14,589.7,3698.0,587.9141,588.7419,587.5551,588.1135,3698.0
2020-09-03 12:20:00,589.2,589.2,587.93,588.23,1945.0,587.6149,587.6149,586.3483,586.6475,1945.0
2020-09-03 12:25:00,588.5,588.5,586.71,588.44,4594.0,586.9168,586.9168,585.1316,586.8569,4594.0
2020-09-03 12:30:00,587.01,587.97,585.5,585.5,4751.0,585.4308,586.3882,583.9248,583.9248,4751.0
2020-09-03 12:35:00,585.5,587.3,585.12,586.74,3531.0,583.9248,585.72,583.5459,585.1615,3531.0
2020-09-03 12:40:00,586.46,586.77,584.58,584.58,3631.0,584.8823,585.1914,583.0073,583.0073,3631.0
2020-09-03 12:45:00,586.23,586.8,584.75,585.36,6006.0,584.6529,585.2214,583.1769,583.7852,6006.0
2020-09-03 12:50:00,585.55,586.0,585.28,585.76,2155.0,583.9747,584.4235,583.7054,584.1841,2155.0
2020-09-03 12:55:00,585.45,585.91,584.46,584.49,2052.0,583.875,584.3337,582.8876,582.9176,2052.0
2020-09-03 13:00:00,585.0,585.0,582.0,582.06,6868.0,583.4262,583.4262,580.4343,580.4941,6868.0
2020-09-03 13:05:00,582.62,583.75,581.1,583.41,3888.0,581.0526,582.1796,579.5367,581.8405,3888.0
2020-09-03 13:10:00,583.49,585.92,583.48,585.01,5098.0,581.9203,584.3437,581.9103,583.4362,5098.0
2020-09-03 13:15:00,583.89,584.56,583.68,584.56,1150.0,582.3192,582.9874,582.1097,582.9874,1150.0
2020-09-03 13:20:00,584.0,584.08,583.19,584.0,3655.0,582.4289,582.5087,581.6211,582.4289,3655.0
2020-09-03 13:25:00,584.0,584.45,583.58,584.03,7454.0,582.4289,582.8777,582.01,582.4588,7454.0
2020-09-03 13:30:00,583.77,584.28,582.67,584.28,5865.0,582.1995,582.7081,581.1025,582.7081,5865.0
2020-09-03 13:35:00,584.08,585.0,583.31,583.31,5649.0,582.5087,583.4262,581.7407,581.7407,5649.0
2020-09-03 13:40:00,583.38,584.75,582.62,582.62,3100.0,581.8106,583.1769,581.0526,581.0526,3100.0
2020-09-03 13:45:00,582.13,582.95,581.0,581.59,4030.0,580.5639,581.3817,579.437,580.0254,4030.0
2020-09-03 13:50:00,581.63,583.25,581.63,582.14,2801.0,580.0653,581.6809,580.0653,580.5739,2801.0
2020-09-03 13:55:00,582.09,583.54,582.09,583.06,3052.0,580.524,581.9701,580.524,581.4914,3052.0
2020-09-03 14:00:00,582.77,584.45,582.77,584.3,2250.0,581.2022,582.8777,581.2022,582.7281,2250.0
2020-09-03 14:05:00,584.08,584.87,583.8,583.8,2100.0,582.5087,583.2965,582.2294,582.2294,2100.0
2020-09-03 14:10:00,583.98,584.34,582.71,582.89,2729.0,582.4089,582.768,581.1424,581.3219,2729.0
2020-09-03 14:15:00,582.44,582.95,581.39,581.51,1300.0,580.8731,581.3817,579.8259,579.9456,1300.0
2020-09-03 14:20:00,582.46,582.51,580.9,581.44,3588.0,580.893,580.9429,579.3372,579.8758,3588.0
2020-09-03 14:25:00,580.5,582.3,580.5,581.83,800.0,578.9383,580.7335,578.9383,580.2647,800.0
2020-09-03 14:30:00,581.97,583.85,581.89,583.78,5218.0,580.4043,582.2793,580.3246,582.2095,5218.0
2020-09-03 14:35:00,583.77,584.71,583.72,584.13,4095.0,582.1995,583.137,582.1496,582.5585,4095.0
2020-09-03 14:40:00,583.59,583.59,582.55,582.81,3345.0,582.02,582.02,580.9828,581.2421,3345.0
2020-09-03 14:45:00,582.39,583.08,582.24,582.32,2930.0,580.8232,581.5114,580.6736,580.7534,2930.0
2020-09-03 14:50:00,582.18,582.46,581.51,581.9,2600.0,580.6138,580.893,579.9456,580.3345,2600.0
2020-09-03 14:55:00,581.93,581.94,580.4,580.72,8644.0,580.3645,580.3744,578.8386,579.1577,8644.0
2020-09-03 15:00:00,580.87,581.05,577.0,577.44,12431.0,579.3073,579.4868,575.4477,575.8865,12431.0
2020-09-03 15:05:00,577.16,578.42,577.16,577.59,7612.0,575.6073,576.8639,575.6073,576.0361,7612.0
2020-09-03 15:10:00,577.74,578.58,576.29,578.56,5958.0,576.1857,577.0235,574.7396,577.0035,5958.0
2020-09-03 15:15:00,578.34,578.65,577.06,577.44,4008.0,576.7841,577.0933,575.5076,575.8865,4008.0
2020-09-03 15:20:00,577.43,577.44,575.93,576.1,2431.0,575.8766,575.8865,574.3806,574.5501,2431.0
2020-09-03 15:25:00,576.33,577.9,575.87,576.07,4498.0,574.7795,576.3453,574.3208,574.5202,4498.0
2020-09-03 15:30:00,575.86,576.96,575.4,575.63,6089.0,574.3108,575.4078,573.852,574.0814,6089.0
2020-09-03 15:35:00,575.85,578.46,575.85,576.64,6879.0,574.3008,576.9038,574.3008,575.0887,6879.0
2020-09-03 15:40:00,576.55,577.7,575.43,576.35,12358.0,574.9989,576.1458,573.8819,574.7995,12358.0
2020-09-03 15:45:00,576.53,577.29,575.37,575.8,15905.0,574.979,575.7369,573.8221,574.2509,15905.0
2020-09-03 15:50:00,575.51,577.92,575.1,577.37,15980.0,573.9617,576.3652,573.5528,575.8167,15980.0
2020-09-03 15:55:00,577.07,578.08,576.62,577.4,24356.0,575.5175,576.5248,575.0687,575.8466,24356.0
2020-09-04 09:30:00,575.0,577.19,573.15,574.99,15093.0,573.4531,575.6372,571.6081,573.4431,15093.0
2020-09-04 09:35:00,574.63,577.99,573.74,575.7,2810.0,573.0841,576.4351,572.1965,574.1512,2810.0
2020-09-04 09:40:00,575.97,578.98,575.97,578.77,3400.0,574.4205,577.4224,574.4205,577.213,3400.0
2020-09-04 09:45:00,578.91,578.99,574.64,574.87,6845.0,577.3526,577.4324,573.0941,573.3234,6845.0
2020-09-04 09:50:00,574.18,575.9,574.02,575.17,2908.0,572.6353,574.3507,572.4757,573.6226,2908.0
2020-09-04 09:55:00,574.19,574.96,571.73,572.72,6199.0,572.6453,573.4132,570.1919,571.1792,6199.0
2020-09-04 10:00:00,572.71,576.04,572.71,575.54,5638.0,571.1693,574.4903,571.1693,573.9916,5638.0
2020-09-04 10:05:00,575.36,576.22,573.74,575.28,2800.0,573.8121,574.6698,572.1965,573.7323,2800.0
2020-09-04 10:10:00,574.96,576.13,573.01,573.26,4001.0,573.4132,574.5801,571.4684,571.7178,4001.0
2020-09-04 10:15:00,573.34,573.81,571.89,572.41,3091.0,571.7976,572.2663,570.3515,570.8701,3091.0
2020-09-04 10:20:00,572.76,574.59,572.19,573.11,4229.0,571.2191,573.0442,570.6507,571.5682,4229.0
2020-09-04 10:25:00,572.88,573.38,568.1,568.71,11227.0,571.3388,571.8375,566.5717,567.18,11227.0
2020-09-04 10:30:00,569.47,571.53,568.89,571.53,4021.0,567.938,569.9924,567.3595,569.9924,4021.0
2020-09-04 10:35:00,571.01,571.81,566.41,568.79,6023.0,569.4738,570.2717,564.8862,567.2598,6023.0
2020-09-04 10:40:00,568.65,568.96,564.5,564.66,5205.0,567.1202,567.4293,562.9813,563.1409,5205.0
2020-09-04 10:45:00,565.06,568.81,565.06,568.62,4043.0,563.5398,567.2797,563.5398,567.0903,4043.0
2020-09-04 10:50:00,568.53,570.25,568.08,570.0,8388.0,567.0005,568.7159,566.5517,568.4665,8388.0
2020-09-04 10:55:00,570.9,574.31,570.9,573.0,6893.0,569.3641,572.765,569.3641,571.4585,6893.0
2020-09-04 11:00:00,573.18,573.39,571.13,573.0,3761.0,571.638,571.8474,569.5935,571.4585,3761.0
2020-09-04 11:05:00,572.42,572.42,570.52,570.52,1562.0,570.88,570.88,568.9851,568.9851,1562.0
2020-09-04 11:10:00,571.61,572.81,570.96,571.32,1100.0,570.0722,571.269,569.424,569.783,1100.0
2020-09-04 11:15:00,571.34,571.64,569.18,569.29,2571.0,569.8029,570.1021,567.6488,567.7585,2571.0
2020-09-04 11:20:00,570.29,570.29,566.82,566.83,4502.0,568.7558,568.7558,565.2951,565.3051,4502.0
2020-09-04 11:25:00,566.8,567.14,564.71,566.2,8216.0,565.2752,565.6142,563.1908,564.6768,8216.0
2020-09-04 11:30:00,567.47,569.0,566.8,569.0,1742.0,565.9434,567.4692,565.2752,567.4692,1742.0
2020-09-04 11:35:00,569.97,573.27,569.68,572.69,1200.0,568.4366,571.7278,568.1474,571.1493,1200.0
2020-09-04 11:40:00,573.2,573.85,571.67,572.52,2300.0,571.6579,572.3062,570.1321,570.9798,2300.0
2020-09-04 11:45:00,572.18,574.0,571.91,574.0,2131.0,570.6407,572.4558,570.3714,572.4558,2131.0
2020-09-04 11:50:00,573.58,575.04,573.32,575.04,1512.0,572.0369,573.493,571.7776,573.493,1512.0
2020-09-04 11:55:00,576.4,576.4,573.83,575.71,2800.0,574.8493,574.8493,572.2862,574.1612,2800.0
2020-09-04 12:00:00,575.43,576.22,572.6,572.6,3050.0,573.8819,574.6698,571.0596,571.0596,3050.0
2020-09-04 12:05:00,572.44,573.15,572.11,572.26,2127.0,570.9,571.6081,570.5709,570.7205,2127.0
2020-09-04 12:10:00,572.68,572.98,569.34,570.76,3091.0,571.1393,571.4385,567.8083,569.2245,3091.0
2020-09-04 12:15:00,570.48,570.48,568.65,568.65,3871.0,568.9453,568.9453,567.1202,567.1202,3871.0
2020-09-04 12:20:00,569.57,570.79,569.57,570.51,2126.0,568.0377,569.2544,568.0377,568.9752,2126.0
2020-09-04 12:25:00,570.86,571.78,570.28,571.77,2215.0,569.3242,570.2418,568.7458,570.2318,2215.0
2020-09-04 12:30:00,571.44,572.38,571.38,572.38,1800.0,569.9027,570.8401,569.8428,570.8401,1800.0
2020-09-04 12:35:00,572.61,572.61,569.78,569.9,2224.0,571.0695,571.0695,568.2471,568.3668,2224.0
2020-09-04 12:40:00,571.2,571.2,570.25,571.01,1230.0,569.6633,569.6633,568.7159,569.4738,1230.0
2020-09-04 12:45:00,570.0,570.73,569.56,569.56,4144.0,568.4665,569.1946,568.0277,568.0277,4144.0
2020-09-04 12:50:00,569.39,570.69,569.28,570.59,2100.0,567.8582,569.1547,567.7485,569.055,2100.0
2020-09-04 12:55:00,570.3,571.14,569.73,571.09,2100.0,568.7657,569.6035,568.1973,569.5536,2100.0
2020-09-04 13:00:00,570.99,570.99,569.83,569.84,800.0,569.4539,569.4539,568.297,568.307,800.0
2020-09-04 13:05:00,569.69,571.32,569.69,571.13,4849.0,568.1574,569.783,568.1574,569.5935,4849.0
2020-09-04 13:10:00,571.07,571.64,570.89,571.11,2385.0,569.5337,570.1021,569.3542,569.5736,2385.0
2020-09-04 13:15:00,570.82,570.95,569.46,569.67,1600.0,569.2843,569.414,567.928,568.1374,1600.0
2020-09-04 13:20:00,570.07,570.25,569.52,570.0,2440.0,568.5364,568.7159,567.9878,568.4665,2440.0
2020-09-04 13:25:00,570.63,571.46,570.63,571.25,3585.0,569.0949,569.9226,569.0949,569.7132,3585.0
2020-09-04 13:30:00,571.0,571.0,569.83,570.4,1829.0,569.4639,569.4639,568.297,568.8655,1829.0
2020-09-04 13:35:00,570.09,572.35,570.09,572.35,1734.0,568.5563,570.8102,568.5563,570.8102,1734.0
2020-09-04 13:40:00,573.37,573.74,573.12,573.74,600.0,571.8275,572.1965,571.5782,572.1965,600.0
2020-09-04 13:45:00,574.0,574.64,573.53,573.53,2300.0,572.4558,573.0941,571.9871,571.9871,2300.0
2020-09-04 13:50:00,572.75,573.91,572.45,573.85,1330.0,571.2091,572.366,570.91,572.3062,1330.0
2020-09-04 13:55:00,574.3,574.56,574.02,574.02,1575.0,572.755,573.0143,572.4757,572.4757,1575.0
2020-09-04 14:00:00,574.99,575.08,574.05,575.02,1611.0,573.4431,573.5329,572.5057,573.473,1611.0
2020-09-04 14:05:00,574.52,575.05,573.67,574.48,1430.0,572.9744,573.503,572.1267,572.9345,1430.0
2020-09-04 14:10:00,573.86,574.61,573.51,574.36,6403.0,572.3162,573.0641,571.9671,572.8148,6403.0
2020-09-04 14:15:00,574.14,575.14,573.86,574.99,1800.0,572.5954,573.5927,572.3162,573.4431,1800.0
2020-09-04 14:20:00,574.66,576.03,574.64,576.03,900.0,573.114,574.4803,573.0941,574.4803,900.0
2020-09-04 14:25:00,576.0,577.62,576.0,577.61,1500.0,574.4504,576.066,574.4504,576.0561,1500.0
2020-09-04 14:30:00,577.43,578.4,577.3,578.1,2811.0,575.8766,576.8439,575.7469,576.5448,2811.0
2020-09-04 14:35:00,578.28,580.29,578.28,580.29,903.0,576.7243,578.7289,576.7243,578.7289,903.0
2020-09-04 14:40:00,579.71,580.41,579.46,580.12,2300.0,578.1504,578.8485,577.9011,578.5593,2300.0
2020-09-04 14:45:00,580.45,582.47,580.45,581.82,3570.0,578.8884,580.903,578.8884,580.2547,3570.0
2020-09-04 14:50:00,580.92,582.12,580.69,580.7,3029.0,579.3572,580.5539,579.1278,579.1378,3029.0
2020-09-04 14:55:00,581.59,583.88,581.47,582.98,8728.0,580.0254,582.3092,579.9057,581.4116,8728.0
2020-09-04 15:00:00,582.98,582.98,581.45,581.66,2268.0,581.4116,581.4116,579.8857,580.0952,2268.0
2020-09-04 15:05:00,581.36,582.73,581.27,581.97,3041.0,579.796,581.1623,579.7062,580.4043,3041.0
2020-09-04 15:10:00,581.54,582.02,580.72,580.72,3698.0,579.9755,580.4542,579.1577,579.1577,3698.0
2020-09-04 15:15:00,580.63,582.23,580.63,581.63,2360.0,579.068,580.6636,579.068,580.0653,2360.0
2020-09-04 15:20:00,581.33,583.27,581.33,583.16,3054.0,579.7661,581.7008,579.7661,581.5911,3054.0
2020-09-04 15:25:00,582.62,583.22,581.89,583.04,2755.0,581.0526,581.651,580.3246,581.4715,2755.0
2020-09-04 15:30:00,582.71,584.0,582.71,583.69,2473.0,581.1424,582.4289,581.1424,582.1197,2473.0
2020-09-04 15:35:00,583.87,583.87,580.26,581.42,3650.0,582.2992,582.2992,578.6989,579.8558,3650.0
2020-09-04 15:40:00,581.9,581.9,580.27,580.27,5737.0,580.3345,580.3345,578.7089,578.7089,5737.0
2020-09-04 15:45:00,580.29,581.56,579.76,580.0,6136.0,578.7289,579.9954,578.2003,578.4396,6136.0
2020-09-04 15:50:00,580.0,581.7,579.9,581.25,11701.0,578.4396,580.1351,578.3399,579.6863,11701.0
2020-09-04 15:55:00,581.05,581.86,580.37,580.41,18872.0,579.4868,580.2946,578.8086,578.8485,18872.0
2020-09-08 09:30:00,577.78,577.78,571.0,572.48,15883.0,576.2256,576.2256,569.4639,570.9399,15883.0
2020-09-08 09:35:00,571.0,574.43,571.0,574.4,4573.0,569.4639,572.8846,569.4639,572.8547,4573.0
2020-09-08 09:40:00,572.06,572.16,569.0,570.08,5310.0,570.521,570.6207,567.4692,568.5463,5310.0
2020-09-08 09:45:00,570.0,572.99,570.0,572.81,3287.0,568.4665,571.4485,568.4665,571.269,3287.0
2020-09-08 09:50:00,572.72,574.31,572.05,573.99,5207.0,571.1792,572.765,570.511,572.4458,5207.0
2020-09-08 09:55:00,573.54,576.68,572.79,575.99,6109.0,571.997,575.1286,571.249,574.4404,6109.0
2020-09-08 10:00:00,576.99,578.99,573.18,573.18,6273.0,575.4377,577.4324,571.638,571.638,6273.0
2020-09-08 10:05:00,573.3,574.15,571.43,574.06,4252.0,571.7577,572.6054,569.8927,572.5156,4252.0
2020-09-08 10:10:00,573.9,575.16,573.4,573.48,4771.0,572.3561,573.6127,571.8574,571.9372,4771.0
2020-09-08 10:15:00,573.4,573.84,570.97,570.97,3398.0,571.8574,572.2962,569.4339,569.4339,3398.0
2020-09-08 10:20:00,570.01,571.59,569.52,570.0,5174.0,568.4765,570.0523,567.9878,568.4665,5174.0
2020-09-08 10:25:00,570.72,572.5,570.71,572.3,5343.0,569.1846,570.9598,569.1746,570.7604,5343.0
2020-09-08 10:30:00,571.94,572.92,569.58,570.24,5100.0,570.4013,571.3787,568.0477,568.7059,5100.0
2020-09-08 10:35:00,570.56,570.57,568.67,570.06,2368.0,569.025,569.035,567.1401,568.5264,2368.0
2020-09-08 10:40:00,569.8,570.1,566.58,566.69,3989.0,568.2671,568.5663,565.0557,565.1655,3989.0
2020-09-08 10:45:00,566.56,567.65,564.15,564.5,6124.0,565.0358,566.1229,562.6323,562.9813,6124.0
2020-09-08 10:50:00,564.62,566.99,564.61,566.24,4573.0,563.101,565.4646,563.091,564.7167,4573.0
2020-09-08 10:55:00,565.84,568.25,565.84,568.25,1836.0,564.3177,566.7213,564.3177,566.7213,1836.0
2020-09-08 11:00:00,567.35,567.66,565.8,565.8,1019.0,565.8237,566.1328,564.2778,564.2778,1019.0
2020-09-08 11:05:00,566.4,567.74,565.75,567.74,1408.0,564.8762,566.2126,564.228,566.2126,1408.0
2020-09-08 11:10:00,568.03,569.44,568.03,569.27,2350.0,566.5018,567.9081,566.5018,567.7385,2350.0
2020-09-08 11:15:00,568.32,568.61,566.49,567.37,1500.0,566.7911,567.0803,564.966,565.8436,1500.0
2020-09-08 11:20:00,567.08,567.08,563.56,564.29,7540.0,565.5544,565.5544,562.0439,562.7719,7540.0
2020-09-08 11:25:00,564.31,565.48,564.0,565.12,3865.0,562.7919,563.9587,562.4827,563.5997,3865.0
2020-09-08 11:30:00,565.11,565.11,561.13,561.25,4725.0,563.5897,563.5897,559.6204,559.7401,4725.0
2020-09-08 11:35:00,560.98,562.47,560.78,562.21,2120.0,559.4708,560.9568,559.2714,560.6975,2120.0
2020-09-08 11:40:00,562.62,563.75,562.01,563.0,4726.0,561.1064,562.2334,560.498,561.4854,4726.0
2020-09-08 11:45:00,563.13,563.78,563.06,563.78,2529.0,561.615,562.2633,561.5452,562.2633,2529.0
2020-09-08 11:50:00,563.97,564.21,562.82,562.83,2800.0,562.4528,562.6921,561.3059,561.3158,2800.0
2020-09-08 11:55:00,562.55,565.43,562.55,565.27,2467.0,561.0366,563.9088,561.0366,563.7493,2467.0
2020-09-08 12:00:00,564.92,565.41,564.74,565.4,710.0,563.4002,563.8889,563.2207,563.8789,710.0
2020-09-08 12:05:00,565.25,566.0,565.24,565.24,2700.0,563.7293,564.4773,563.7194,563.7194,2700.0
2020-09-08 12:10:00,565.25,565.76,564.55,565.76,2355.0,563.7293,564.238,563.0312,564.238,2355.0
2020-09-08 12:15:00,565.09,565.61,563.92,563.92,2100.0,563.5698,564.0884,562.4029,562.4029,2100.0
2020-09-08 12:20:00,564.08,564.52,563.8,564.26,545.0,562.5625,563.0013,562.2832,562.742,545.0
2020-09-08 12:25:00,564.86,565.0,562.97,562.97,912.0,563.3404,563.48,561.4555,561.4555,912.0
2020-09-08 12:30:00,562.8,563.37,562.8,563.32,670.0,561.2859,561.8544,561.2859,561.8045,670.0
2020-09-08 12:35:00,563.2,563.92,562.9,563.26,1993.0,561.6848,562.4029,561.3856,561.7447,1993.0
2020-09-08 12:40:00,563.25,563.85,563.01,563.45,2163.0,561.7347,562.3331,561.4954,561.9342,2163.0
2020-09-08 12:45:00,564.33,564.98,564.33,564.96,400.0,562.8118,563.4601,562.8118,563.4401,400.0
2020-09-08 12:50:00,565.73,566.0,564.94,565.89,2131.0,564.208,564.4773,563.4202,564.3676,2131.0
2020-09-08 12:55:00,566.12,567.43,566.12,566.55,2387.0,564.597,565.9035,564.597,565.0258,2387.0
2020-09-08 13:00:00,566.56,567.63,566.26,567.63,3466.0,565.0358,566.1029,564.7366,566.1029,3466.0
2020-09-08 13:05:00,567.55,567.55,566.21,566.21,4442.0,566.0231,566.0231,564.6867,564.6867,4442.0
2020-09-08 13:10:00,566.22,567.25,566.22,567.25,810.0,564.6967,565.7239,564.6967,565.7239,810.0
2020-09-08 13:15:00,568.0,568.6,567.98,568.6,300.0,566.4719,567.0703,566.452,567.0703,300.0
2020-09-08 13:20:00,568.53,569.88,568.45,569.13,2856.0,567.0005,568.3469,566.9207,567.5989,2856.0
2020-09-08 13:25:00,569.01,570.07,569.01,569.46,1574.0,567.4792,568.5364,567.4792,567.928,1574.0
2020-09-08 13:30:00,569.0,570.56,569.0,569.87,3364.0,567.4692,569.025,567.4692,568.3369,3364.0
2020-09-08 13:35:00,569.7,570.05,569.33,569.33,1401.0,568.1674,568.5164,567.7984,567.7984,1401.0
2020-09-08 13:40:00,570.33,571.09,570.01,570.82,1400.0,568.7957,569.5536,568.4765,569.2843,1400.0
2020-09-08 13:45:00,570.43,571.56,570.43,571.56,1751.0,568.8954,570.0224,568.8954,570.0224,1751.0
2020-09-08 13:50:00,571.91,572.59,571.8,572.4,1017.0,570.3714,571.0496,570.2617,570.8601,1017.0
2020-09-08 13:55:00,572.78,573.3,572.03,572.97,998.0,571.2391,571.7577,570.4911,571.4286,998.0
2020-09-08 14:00:00,573.33,573.33,571.96,571.96,3249.0,571.7876,571.7876,570.4213,570.4213,3249.0
2020-09-08 14:05:00,571.18,571.51,570.37,570.66,5400.0,569.6434,569.9725,568.8356,569.1248,5400.0
2020-09-08 14:10:00,570.49,570.82,569.06,569.06,1302.0,568.9552,569.2843,567.5291,567.5291,1302.0
2020-09-08 14:15:00,569.0,569.0,567.12,567.12,1331.0,567.4692,567.4692,565.5943,565.5943,1331.0
2020-09-08 14:20:00,567.15,567.66,566.29,567.2,2344.0,565.6242,566.1328,564.7665,565.6741,2344.0
2020-09-08 14:25:00,567.13,567.65,566.34,566.35,2501.0,565.6043,566.1229,564.8164,564.8264,2501.0
2020-09-08 14:30:00,566.48,566.64,565.71,566.62,1416.0,564.956,565.1156,564.1881,565.0956,1416.0
2020-09-08 14:35:00,566.59,566.59,565.35,565.59,1416.0,565.0657,565.0657,563.8291,564.0684,1416.0
2020-09-08 14:40:00,565.94,566.65,565.1,565.1,2300.0,564.4175,565.1256,563.5797,563.5797,2300.0
2020-09-08 14:45:00,564.44,565.55,564.44,565.35,3642.0,562.9215,564.0285,562.9215,563.8291,3642.0
2020-09-08 14:50:00,565.18,565.3,563.46,564.41,2629.0,563.6595,563.7792,561.9441,562.8916,2629.0
2020-09-08 14:55:00,564.38,566.39,564.38,566.38,400.0,562.8617,564.8663,562.8617,564.8563,400.0
2020-09-08 15:00:00,565.92,565.92,563.77,563.77,1638.0,564.3975,564.3975,562.2533,562.2533,1638.0
2020-09-08 15:05:00,564.02,564.89,563.55,564.38,1400.0,562.5026,563.3703,562.0339,562.8617,1400.0
2020-09-08 15:10:00,564.79,565.68,564.79,565.26,3150.0,563.2706,564.1582,563.2706,563.7393,3150.0
2020-09-08 15:15:00,565.05,565.06,563.6,564.23,3569.0,563.5299,563.5398,562.0838,562.7121,3569.0
2020-09-08 15:20:00,564.65,565.07,564.21,564.58,4507.0,563.1309,563.5498,562.6921,563.0611,4507.0
2020-09-08 15:25:00,564.65,565.67,564.21,565.67,4125.0,563.1309,564.1482,562.6921,564.1482,4125.0
2020-09-08 15:30:00,565.46,566.53,564.93,564.94,4100.0,563.9388,565.0059,563.4102,563.4202,4100.0
2020-09-08 15:35:00,564.96,567.56,564.95,566.46,5838.0,563.4401,566.0331,563.4301,564.9361,5838.0
2020-09-08 15:40:00,566.45,566.45,564.35,564.72,5900.0,564.9261,564.9261,562.8317,563.2008,5900.0
2020-09-08 15:45:00,563.93,565.77,563.27,565.54,22236.0,562.4129,564.2479,561.7547,564.0185,22236.0
2020-09-08 15:50:00,565.15,565.22,561.86,562.39,23305.0,563.6296,563.6994,560.3484,560.877,23305.0
2020-09-08 15:55:00,561.87,562.23,561.5,561.89,30731.0,560.3584,560.7175,559.9894,560.3784,30731.0
2020-09-09 09:30:00,565.0,571.76,564.96,566.68,10052.0,563.48,570.2218,563.4401,565.1555,10052.0
2020-09-09 09:35:00,569.12,569.36,566.08,568.5,9461.0,567.5889,567.8283,564.5571,566.9706,9461.0
2020-09-09 09:40:00,568.64,569.48,568.25,568.68,2800.0,567.1102,567.9479,566.7213,567.1501,2800.0
2020-09-09 09:45:00,569.89,572.3,568.53,569.65,4146.0,568.3568,570.7604,567.0005,568.1175,4146.0
2020-09-09 09:50:00,570.0,570.72,568.39,568.9,6750.0,568.4665,569.1846,566.8609,567.3695,6750.0
2020-09-09 09:55:00,569.05,570.21,567.95,570.04,4023.0,567.5191,568.676,566.4221,568.5064,4023.0
2020-09-09 10:00:00,571.34,571.64,569.8,569.8,1723.0,569.8029,570.1021,568.2671,568.2671,1723.0
2020-09-09 10:05:00,569.79,571.44,569.5,570.66,5736.0,568.2571,569.9027,567.9679,569.1248,5736.0
2020-09-09 10:10:00,570.65,571.39,569.18,571.38,4805.0,569.1148,569.8528,567.6488,569.8428,4805.0
2020-09-09 10:15:00,571.54,572.46,570.39,571.56,4115.0,570.0024,570.9199,568.8555,570.0224,4115.0
2020-09-09 10:20:00,570.91,572.39,570.58,571.28,4033.0,569.3741,570.8501,569.045,569.7431,4033.0
2020-09-09 10:25:00,571.09,573.65,571.08,572.64,5563.0,569.5536,572.1067,569.5436,571.0994,5563.0
2020-09-09 10:30:00,573.41,574.0,572.54,572.54,3134.0,571.8674,572.4558,570.9997,570.9997,3134.0
2020-09-09 10:35:00,571.98,572.6,571.42,571.89,2830.0,570.4412,571.0596,569.8827,570.3515,2830.0
2020-09-09 10:40:00,572.28,573.36,571.39,573.19,4316.0,570.7404,571.8175,569.8528,571.648,4316.0
2020-09-09 10:45:00,573.16,573.78,572.54,572.57,2706.0,571.618,572.2364,570.9997,571.0296,2706.0
2020-09-09 10:50:00,572.26,572.93,572.08,572.21,2347.0,570.7205,571.3887,570.541,570.6706,2347.0
2020-09-09 10:55:00,572.12,573.65,572.11,572.72,2198.0,570.5808,572.1067,570.5709,571.1792,2198.0
2020-09-09 11:00:00,573.29,573.29,572.04,573.01,1625.0,571.7477,571.7477,570.5011,571.4684,1625.0
2020-09-09 11:05:00,572.91,573.88,571.94,571.94,2907.0,571.3687,572.3361,570.4013,570.4013,2907.0
2020-09-09 11:10:00,571.83,571.83,570.44,570.44,3151.0,570.2916,570.2916,568.9054,568.9054,3151.0
2020-09-09 11:15:00,571.23,571.44,570.72,571.03,2835.0,569.6932,569.9027,569.1846,569.4938,2835.0
2020-09-09 11:20:00,572.0,572.94,572.0,572.83,3790.0,570.4612,571.3986,570.4612,571.2889,3790.0
2020-09-09 11:25:00,573.1,573.63,572.96,573.23,2350.0,571.5582,572.0868,571.4186,571.6879,2350.0
2020-09-09 11:30:00,573.39,574.56,573.39,574.04,2908.0,571.8474,573.0143,571.8474,572.4957,2908.0
2020-09-09 11:35:00,574.18,574.61,573.92,574.01,719.0,572.6353,573.0641,572.376,572.4658,719.0
2020-09-09 11:40:00,574.27,574.27,573.36,573.53,1319.0,572.7251,572.7251,571.8175,571.9871,1319.0
2020-09-09 11:45:00,573.51,574.02,573.17,573.9,2529.0,571.9671,572.4757,571.628,572.3561,2529.0
2020-09-09 11:50:00,573.7,574.02,571.89,572.84,5711.0,572.1566,572.4757,570.3515,571.2989,5711.0
2020-09-09 11:55:00,572.78,573.04,572.64,572.92,1300.0,571.2391,571.4984,571.0994,571.3787,1300.0
2020-09-09 12:00:00,573.14,573.14,572.91,573.09,1098.0,571.5981,571.5981,571.3687,571.5482,1098.0
2020-09-09 12:05:00,573.26,573.44,573.0,573.41,2173.0,571.7178,571.8973,571.4585,571.8674,2173.0
2020-09-09 12:10:00,573.71,573.71,573.42,573.42,950.0,572.1666,572.1666,571.8773,571.8773,950.0
2020-09-09 12:15:00,573.79,574.23,573.45,574.09,1900.0,572.2464,572.6852,571.9073,572.5455,1900.0
2020-09-09 12:20:00,574.32,574.66,573.93,574.17,1780.0,572.7749,573.114,572.386,572.6253,1780.0
2020-09-09 12:25:00,574.31,574.72,574.17,574.72,2300.0,572.765,573.1738,572.6253,573.1738,2300.0
2020-09-09 12:30:00,574.69,575.08,574.5,574.91,4655.0,573.1439,573.5329,572.9544,573.3633,4655.0
2020-09-09 12:35:00,575.0,575.0,573.88,573.88,3067.0,573.4531,573.4531,572.3361,572.3361,3067.0
2020-09-09 12:40:00,573.31,573.83,573.11,573.47,2422.0,571.7676,572.2862,571.5682,571.9272,2422.0
2020-09-09 12:45:00,573.42,574.07,573.42,573.46,1509.0,571.8773,572.5256,571.8773,571.9172,1509.0
2020-09-09 12:50:00,573.55,574.51,573.55,574.0,2169.0,572.007,572.9644,572.007,572.4558,2169.0
2020-09-09 12:55:00,574.02,574.47,573.79,573.79,6882.0,572.4757,572.9245,572.2464,572.2464,6882.0
2020-09-09 13:00:00,573.8,574.05,573.35,573.5,4875.0,572.2563,572.5057,571.8075,571.9571,4875.0
2020-09-09 13:05:00,573.12,574.06,572.88,573.99,3901.0,571.5782,572.5156,571.3388,572.4458,3901.0
2020-09-09 13:10:00,574.09,574.18,573.3,573.58,1744.0,572.5455,572.6353,571.7577,572.0369,1744.0
2020-09-09 13:15:00,573.28,573.62,572.26,572.45,4957.0,571.7377,572.0768,570.7205,570.91,4957.0
2020-09-09 13:20:00,572.44,572.88,572.3,572.88,1956.0,570.9,571.3388,570.7604,571.3388,1956.0
2020-09-09 13:25:00,572.76,573.18,572.76,573.18,700.0,571.2191,571.638,571.2191,571.638,700.0
2020-09-09 13:30:00,573.0,573.01,571.86,572.33,2647.0,571.4585,571.4684,570.3215,570.7903,2647.0
2020-09-09 13:35:00,572.25,572.34,570.4,571.04,5983.0,570.7105,570.8003,568.8655,569.5037,5983.0
2020-09-09 13:40:00,571.2,571.31,570.93,571.31,1700.0,569.6633,569.773,569.394,569.773,1700.0
2020-09-09 13:45:00,571.32,571.44,570.97,571.03,1700.0,569.783,569.9027,569.4339,569.4938,1700.0
2020-09-09 13:50:00,571.17,571.5,571.02,571.2,1922.0,569.6334,569.9625,569.4838,569.6633,1922.0
2020-09-09 13:55:00,571.13,571.25,570.41,570.5,1300.0,569.5935,569.7132,568.8754,568.9652,1300.0
2020-09-09 14:00:00,570.53,570.8,569.78,569.78,1400.0,568.9951,569.2644,568.2471,568.2471,1400.0
2020-09-09 14:05:00,570.31,570.46,570.31,570.46,300.0,568.7757,568.9253,568.7757,568.9253,300.0
2020-09-09 14:10:00,570.4,570.79,570.4,570.54,1000.0,568.8655,569.2544,568.8655,569.0051,1000.0
2020-09-09 14:15:00,571.03,572.14,570.86,571.92,2001.0,569.4938,570.6008,569.3242,570.3814,2001.0
2020-09-09 14:20:00,571.96,571.96,570.88,571.17,1775.0,570.4213,570.4213,569.3442,569.6334,1775.0
2020-09-09 14:25:00,571.39,571.4,570.57,570.91,1000.0,569.8528,569.8628,569.035,569.3741,1000.0
2020-09-09 14:30:00,570.86,571.11,570.4,570.87,6006.0,569.3242,569.5736,568.8655,569.3342,6006.0
2020-09-09 14:35:00,571.05,571.85,571.05,571.51,3319.0,569.5137,570.3116,569.5137,569.9725,3319.0
2020-09-09 14:40:00,571.36,571.49,571.0,571.0,5690.0,569.8229,569.9525,569.4639,569.4639,5690.0
2020-09-09 14:45:00,571.2,571.49,571.0,571.49,2044.0,569.6633,569.9525,569.4639,569.9525,2044.0
2020-09-09 14:50:00,571.5,573.66,571.5,573.38,2850.0,569.9625,572.1167,569.9625,571.8375,2850.0
2020-09-09 14:55:00,573.34,573.45,572.67,572.67,3600.0,571.7976,571.9073,571.1294,571.1294,3600.0
2020-09-09 15:00:00,572.8,573.05,572.39,572.87,11100.0,571.259,571.5083,570.8501,571.3288,11100.0
2020-09-09 15:05:00,572.73,572.88,572.41,572.65,2800.0,571.1892,571.3388,570.8701,571.1094,2800.0
2020-09-09 15:10:00,572.25,572.32,571.49,571.5,4583.0,570.7105,570.7803,569.9525,569.9625,4583.0
2020-09-09 15:15:00,571.51,571.77,571.18,571.48,3335.0,569.9725,570.2318,569.6434,569.9426,3335.0
2020-09-09 15:20:00,571.45,572.14,571.03,572.14,2717.0,569.9126,570.6008,569.4938,570.6008,2717.0
2020-09-09 15:25:00,572.46,573.29,572.2,573.29,2100.0,570.9199,571.7477,570.6606,571.7477,2100.0
2020-09-09 15:30:00,573.53,574.5,573.53,573.9,5465.0,571.9871,572.9544,571.9871,572.3561,5465.0
2020-09-09 15:35:00,573.89,573.89,572.5,572.5,3745.0,572.3461,572.3461,570.9598,570.9598,3745.0
2020-09-09 15:40:00,572.46,572.55,570.98,571.47,12840.0,570.9199,571.0097,569.4439,569.9326,12840.0
2020-09-09 15:45:00,571.31,571.31,570.7,570.8,3593.0,569.773,569.773,569.1647,569.2644,3593.0
2020-09-09 15:50:00,570.61,572.21,570.33,572.21,16896.0,569.0749,570.6706,568.7957,570.6706,16896.0
2020-09-09 15:55:00,572.35,572.54,570.97,571.15,18998.0,570.8102,570.9997,569.4339,569.6135,18998.0
2020-09-10 09:30:00,568.99,570.86,566.35,570.36,13387.0,567.4593,569.3242,564.8264,568.8256,13387.0
2020-09-10 09:35:00,570.92,572.02,569.45,569.46,5877.0,569.3841,570.4811,567.918,567.928,5877.0
2020-09-10 09:40:00,569.83,569.87,567.48,568.22,9060.0,568.297,568.3369,565.9533,566.6913,9060.0
2020-09-10 09:45:00,568.0,568.28,565.0,565.13,9635.0,566.4719,566.7512,563.48,563.6096,9635.0
2020-09-10 09:50:00,565.46,567.04,563.97,567.04,3724.0,563.9388,565.5145,562.4528,565.5145,3724.0
2020-09-10 09:55:00,567.12,567.85,566.99,567.85,2800.0,565.5943,566.3223,565.4646,566.3223,2800.0
2020-09-10 10:00:00,567.93,570.98,567.83,570.22,3200.0,566.4021,569.4439,566.3024,568.686,3200.0
2020-09-10 10:05:00,570.48,571.13,569.04,571.0,3651.0,568.9453,569.5935,567.5091,569.4639,3651.0
2020-09-10 10:10:00,571.61,572.52,571.49,572.09,1500.0,570.0722,570.9798,569.9525,570.5509,1500.0
2020-09-10 10:15:00,572.08,572.8,572.08,572.33,1800.0,570.541,571.259,570.541,570.7903,1800.0
2020-09-10 10:20:00,572.19,572.52,570.74,570.94,3674.0,570.6507,570.9798,569.2046,569.404,3674.0
2020-09-10 10:25:00,570.99,571.0,568.83,570.4,2589.0,569.4539,569.4639,567.2997,568.8655,2589.0
2020-09-10 10:30:00,570.1,572.49,570.07,572.22,11079.0,568.5663,570.9498,568.5364,570.6806,11079.0
2020-09-10 10:35:00,572.19,572.4,571.02,571.64,8197.0,570.6507,570.8601,569.4838,570.1021,8197.0
2020-09-10 10:40:00,571.58,571.75,570.27,570.27,4511.0,570.0423,570.2118,568.7358,568.7358,4511.0
2020-09-10 10:45:00,568.91,569.37,568.0,568.0,2700.0,567.3795,567.8382,566.4719,566.4719,2700.0
2020-09-10 10:50:00,567.79,568.89,567.77,568.69,2040.0,566.2625,567.3595,566.2425,567.1601,2040.0
2020-09-10 10:55:00,568.58,568.59,565.51,565.81,3630.0,567.0504,567.0603,563.9886,564.2878,3630.0
2020-09-10 11:00:00,565.3,566.45,565.04,565.91,3392.0,563.7792,564.9261,563.5199,564.3876,3392.0
2020-09-10 11:05:00,566.35,568.12,566.35,567.34,1430.0,564.8264,566.5916,564.8264,565.8137,1430.0
2020-09-10 11:10:00,567.26,568.61,566.65,568.48,1200.0,565.7339,567.0803,565.1256,566.9506,1200.0
2020-09-10 11:15:00,568.45,568.46,566.19,567.84,2900.0,566.9207,566.9307,564.6668,566.3124,2900.0
2020-09-10 11:20:00,568.87,569.03,567.64,568.67,6475.0,567.3396,567.4992,566.1129,567.1401,6475.0
2020-09-10 11:25:00,568.59,568.88,566.5,566.94,5120.0,567.0603,567.3496,564.976,565.4148,5120.0
2020-09-10 11:30:00,566.98,567.64,566.2,566.95,3100.0,565.4547,566.1129,564.6768,565.4248,3100.0
2020-09-10 11:35:00,566.96,567.84,566.37,567.17,5090.0,565.4347,566.3124,564.8463,565.6442,5090.0
2020-09-10 11:40:00,567.22,568.22,567.22,568.22,3533.0,565.694,566.6913,565.694,566.6913,3533.0
2020-09-10 11:45:00,567.47,567.67,566.85,567.41,2400.0,565.9434,566.1428,565.325,565.8835,2400.0
2020-09-10 11:50:00,567.76,568.82,567.25,567.25,24881.0,566.2326,567.2897,565.7239,565.7239,24881.0
2020-09-10 11:55:00,567.38,568.12,566.05,568.12,3032.0,565.8536,566.5916,564.5272,566.5916,3032.0
2020-09-10 12:00:00,567.82,568.46,566.18,566.48,3000.0,566.2924,566.9307,564.6568,564.956,3000.0
2020-09-10 12:05:00,566.86,566.86,565.52,566.33,15900.0,565.335,565.335,563.9986,564.8064,15900.0
2020-09-10 12:10:00,566.13,567.38,566.1,566.1,3830.0,564.607,565.8536,564.577,564.577,3830.0
2020-09-10 12:15:00,565.8,566.53,564.57,566.0,3100.0,564.2778,565.0059,563.0512,564.4773,3100.0
2020-09-10 12:20:00,566.0,566.0,565.24,565.24,800.0,564.4773,564.4773,563.7194,563.7194,800.0
2020-09-10 12:25:00,564.83,565.44,564.83,565.1,716.0,563.3105,563.9188,563.3105,563.5797,716.0
2020-09-10 12:30:00,565.53,566.64,564.81,565.47,3400.0,564.0086,565.1156,563.2905,563.9487,3400.0
2020-09-10 12:35:00,564.6,564.6,563.25,564.03,4767.0,563.0811,563.0811,561.7347,562.5126,4767.0
2020-09-10 12:40:00,563.73,565.2,563.73,564.02,1940.0,562.2134,563.6795,562.2134,562.5026,1940.0
2020-09-10 12:45:00,564.11,565.03,564.1,564.87,1740.0,562.5924,563.5099,562.5824,563.3503,1740.0
2020-09-10 12:50:00,564.72,565.47,564.49,564.83,1700.0,563.2008,563.9487,562.9714,563.3105,1700.0
2020-09-10 12:55:00,565.29,565.7,564.98,564.99,4600.0,563.7692,564.1781,563.4601,563.47,4600.0
2020-09-10 13:00:00,564.82,565.41,564.08,565.07,3000.0,563.3005,563.8889,562.5625,563.5498,3000.0
2020-09-10 13:05:00,565.38,565.42,565.0,565.21,2164.0,563.859,563.8989,563.48,563.6894,2164.0
2020-09-10 13:10:00,565.26,565.32,563.82,563.82,2590.0,563.7393,563.7991,562.3032,562.3032,2590.0
2020-09-10 13:15:00,563.81,564.47,563.14,563.83,5325.0,562.2932,562.9514,561.625,562.3131,5325.0
2020-09-10 13:20:00,563.75,564.11,562.18,563.81,4500.0,562.2334,562.5924,560.6676,562.2932,4500.0
2020-09-10 13:25:00,563.81,564.08,562.97,563.77,6551.0,562.2932,562.5625,561.4555,562.2533,6551.0
2020-09-10 13:30:00,563.78,564.22,563.68,563.82,2525.0,562.2633,562.7021,562.1636,562.3032,2525.0
2020-09-10 13:35:00,563.88,564.02,563.0,563.08,4871.0,562.363,562.5026,561.4854,561.5652,4871.0
2020-09-10 13:40:00,562.73,563.13,562.32,562.67,1609.0,561.2161,561.615,560.8072,561.1563,1609.0
2020-09-10 13:45:00,562.87,563.57,562.65,562.88,2640.0,561.3557,562.0538,561.1363,561.3657,2640.0
2020-09-10 13:50:00,562.51,562.51,562.02,562.02,2025.0,560.9967,560.9967,560.508,560.508,2025.0
2020-09-10 13:55:00,562.19,562.19,561.3,561.44,1305.0,560.6776,560.6776,559.79,559.9296,1305.0
2020-09-10 14:00:00,561.48,562.03,561.09,562.0,800.0,559.9695,560.518,559.5805,560.4881,800.0
2020-09-10 14:05:00,561.84,561.84,558.0,559.57,11522.0,560.3285,560.3285,556.4988,558.0646,11522.0
2020-09-10 14:10:00,559.95,559.95,558.59,558.8,3396.0,558.4436,558.4436,557.0872,557.2967,3396.0
2020-09-10 14:15:00,558.57,558.67,557.5,557.85,3541.0,557.0673,557.167,556.0002,556.3492,3541.0
2020-09-10 14:20:00,557.86,557.86,555.97,555.97,2241.0,556.3592,556.3592,554.4743,554.4743,2241.0
2020-09-10 14:25:00,556.35,556.79,553.19,553.19,8303.0,554.8533,555.2921,551.7018,551.7018,8303.0
2020-09-10 14:30:00,552.84,553.64,552.0,552.48,6765.0,551.3527,552.1506,550.515,550.9937,6765.0
2020-09-10 14:35:00,552.08,553.16,551.59,552.56,7208.0,550.5948,551.6719,550.1061,551.0735,7208.0
2020-09-10 14:40:00,552.36,552.68,551.74,551.76,7318.0,550.874,551.1931,550.2557,550.2756,7318.0
2020-09-10 14:45:00,551.94,555.0,550.56,554.99,12013.0,550.4551,553.5069,549.0788,553.4969,12013.0
2020-09-10 14:50:00,555.0,555.51,553.23,553.45,4011.0,553.5069,554.0155,551.7417,551.9611,4011.0
2020-09-10 14:55:00,554.04,556.04,553.6,556.0,4746.0,552.5495,554.5441,552.1107,554.5042,4746.0
2020-09-10 15:00:00,555.45,556.1,555.07,555.23,9930.0,553.9557,554.6039,553.5767,553.7363,9930.0
2020-09-10 15:05:00,554.66,554.96,552.1,552.43,4240.0,553.1678,553.467,550.6147,550.9438,4240.0
2020-09-10 15:10:00,552.66,552.83,550.55,550.75,8748.0,551.1732,551.3427,549.0689,549.2683,8748.0
2020-09-10 15:15:00,550.5,551.49,548.23,550.37,7019.0,549.019,550.0063,546.7551,548.8894,7019.0
2020-09-10 15:20:00,550.32,552.23,550.32,551.15,4619.0,548.8395,550.7444,548.8395,549.6673,4619.0
2020-09-10 15:25:00,551.07,553.27,549.76,552.93,6216.0,549.5875,551.7816,548.281,551.4425,6216.0
2020-09-10 15:30:00,552.2,553.84,551.46,553.84,5968.0,550.7144,552.35,549.9764,552.35,5968.0
2020-09-10 15:35:00,553.19,554.18,551.04,552.17,11792.0,551.7018,552.6891,549.5576,550.6845,11792.0
2020-09-10 15:40:00,552.98,553.66,551.5,552.53,11009.0,551.4923,552.1705,550.0163,551.0435,11009.0
2020-09-10 15:45:00,552.49,552.8,550.23,550.31,11660.0,551.0037,551.3128,548.7497,548.8295,11660.0
2020-09-10 15:50:00,550.43,552.2,548.35,551.41,23530.0,548.9492,550.7144,546.8748,549.9266,23530.0
2020-09-10 15:55:00,551.38,551.94,549.34,549.85,36878.0,549.8966,550.4551,547.8621,548.3708,36878.0
2020-09-11 09:30:00,552.02,561.33,550.5,553.86,15185.0,550.5349,559.8199,549.019,552.37,15185.0
2020-09-11 09:35:00,553.4,554.57,552.0,552.33,8417.0,551.9112,553.0781,550.515,550.8441,8417.0
2020-09-11 09:40:00,552.46,555.03,551.69,553.37,7242.0,550.9737,553.5368,550.2058,551.8813,7242.0
2020-09-11 09:45:00,554.87,556.0,553.0,553.74,18470.0,553.3773,554.5042,551.5123,552.2503,18470.0
2020-09-11 09:50:00,553.66,556.0,553.32,554.73,10363.0,552.1705,554.5042,551.8314,553.2376,10363.0
2020-09-11 09:55:00,554.28,554.28,551.41,552.01,6846.0,552.7888,552.7888,549.9266,550.5249,6846.0
2020-09-11 10:00:00,552.42,553.39,552.13,552.13,3493.0,550.9338,551.9012,550.6446,550.6446,3493.0
2020-09-11 10:05:00,552.81,552.81,550.02,550.02,3482.0,551.3228,551.3228,548.5403,548.5403,3482.0
2020-09-11 10:10:00,550.18,551.97,548.78,551.97,7033.0,548.6999,550.4851,547.3036,550.4851,7033.0
2020-09-11 10:15:00,551.26,553.57,550.64,553.41,3147.0,549.777,552.0807,549.1586,551.9212,3147.0
2020-09-11 10:20:00,552.82,553.54,552.0,553.2,5943.0,551.3328,552.0508,550.515,551.7117,5943.0
2020-09-11 10:25:00,553.11,553.84,552.52,552.91,3210.0,551.622,552.35,551.0336,551.4225,3210.0
2020-09-11 10:30:00,553.98,554.0,551.51,551.86,2700.0,552.4896,552.5096,550.0263,550.3753,2700.0
2020-09-11 10:35:00,551.9,552.64,551.44,552.64,2270.0,550.4152,551.1533,549.9565,551.1533,2270.0
2020-09-11 10:40:00,552.01,552.58,551.65,552.24,2400.0,550.5249,551.0934,550.1659,550.7543,2400.0
2020-09-11 10:45:00,551.69,552.77,551.69,552.45,2189.0,550.2058,551.2829,550.2058,550.9638,2189.0
2020-09-11 10:50:00,552.44,552.93,552.0,552.82,2625.0,550.9538,551.4425,550.515,551.3328,2625.0
2020-09-11 10:55:00,552.68,552.68,551.46,551.46,1800.0,551.1931,551.1931,549.9764,549.9764,1800.0
2020-09-11 11:00:00,551.07,552.84,550.75,552.53,1860.0,549.5875,551.3527,549.2683,551.0435,1860.0
2020-09-11 11:05:00,552.64,553.67,552.49,553.59,1900.0,551.1533,552.1805,551.0037,552.1007,1900.0
2020-09-11 11:10:00,553.54,553.54,550.98,551.53,3060.0,552.0508,552.0508,549.4977,550.0462,3060.0
2020-09-11 11:15:00,551.0,552.44,551.0,552.44,1196.0,549.5177,550.9538,549.5177,550.9538,1196.0
2020-09-11 11:20:00,552.38,552.54,550.0,551.43,4040.0,550.894,551.0535,548.5204,549.9465,4040.0
2020-09-11 11:25:00,550.19,550.19,548.48,549.02,4097.0,548.7098,548.7098,547.0044,547.543,4097.0
2020-09-11 11:30:00,548.63,548.89,546.22,546.58,3842.0,547.154,547.4133,544.7505,545.1096,3842.0
2020-09-11 11:35:00,546.33,546.99,544.51,544.53,11866.0,544.8602,545.5185,543.0451,543.0651,11866.0
2020-09-11 11:40:00,544.72,548.0,544.6,547.75,2357.0,543.2546,546.5257,543.1349,546.2764,2357.0
2020-09-11 11:45:00,548.27,548.61,547.76,548.37,1982.0,546.795,547.1341,546.2864,546.8947,1982.0
2020-09-11 11:50:00,548.82,548.82,546.94,547.14,2100.0,547.3435,547.3435,545.4686,545.668,2100.0
2020-09-11 11:55:00,547.08,547.6,546.19,546.19,7432.0,545.6082,546.1268,544.7206,544.7206,7432.0
2020-09-11 12:00:00,546.22,548.27,545.31,548.26,5281.0,544.7505,546.795,543.843,546.785,5281.0
2020-09-11 12:05:00,548.5,549.31,547.5,548.62,2355.0,547.0244,547.8322,546.0271,547.1441,2355.0
2020-09-11 12:10:00,548.94,549.3,548.16,548.95,2657.0,547.4632,547.8222,546.6853,547.4732,2657.0
2020-09-11 12:15:00,548.45,548.97,548.07,548.79,2500.0,546.9745,547.4931,546.5955,547.3136,2500.0
2020-09-11 12:20:00,549.17,549.84,549.17,549.46,800.0,547.6926,548.3608,547.6926,547.9818,800.0
2020-09-11 12:25:00,549.45,549.71,545.51,545.55,6250.0,547.9718,548.2311,544.0424,544.0823,6250.0
2020-09-11 12:30:00,545.63,545.66,544.73,545.46,2481.0,544.1621,544.192,543.2645,543.9926,2481.0
2020-09-11 12:35:00,544.79,545.58,544.25,545.47,3215.0,543.3244,544.1122,542.7858,544.0025,3215.0
2020-09-11 12:40:00,545.58,545.58,543.18,544.38,3551.0,544.1122,544.1122,541.7187,542.9155,3551.0
2020-09-11 12:45:00,544.34,545.47,544.24,544.78,1800.0,542.8756,544.0025,542.7758,543.3144,1800.0
2020-09-11 12:50:00,545.15,545.82,545.01,545.05,2173.0,543.6834,544.3516,543.5438,543.5837,2173.0
2020-09-11 12:55:00,545.05,545.23,542.37,542.6,5868.0,543.5837,543.7632,540.9109,541.1403,5868.0
2020-09-11 13:00:00,543.26,543.58,542.59,542.75,2000.0,541.7985,542.1176,541.1303,541.2899,2000.0
2020-09-11 13:05:00,542.82,542.82,541.82,542.23,4917.0,541.3597,541.3597,540.3624,540.7713,4917.0
2020-09-11 13:10:00,542.0,543.47,541.6,543.11,4600.0,540.5419,542.0079,540.143,541.6489,4600.0
2020-09-11 13:15:00,543.38,545.0,543.35,544.63,4511.0,541.9182,543.5338,541.8882,543.1648,4511.0
2020-09-11 13:20:00,544.07,544.08,543.22,543.54,1912.0,542.6063,542.6163,541.7586,542.0777,1912.0
2020-09-11 13:25:00,543.23,544.14,543.01,543.52,4954.0,541.7686,542.6761,541.5492,542.0578,4954.0
2020-09-11 13:30:00,543.38,543.67,540.61,541.5,13787.0,541.9182,542.2074,539.1556,540.0432,13787.0
2020-09-11 13:35:00,541.82,542.38,541.82,541.9,1407.0,540.3624,540.9209,540.3624,540.4421,1407.0
2020-09-11 13:40:00,541.92,543.54,541.87,542.98,2150.0,540.4621,542.0777,540.4122,541.5192,2150.0
2020-09-11 13:45:00,542.98,543.11,541.77,542.88,1904.0,541.5192,541.6489,540.3125,541.4195,1904.0
2020-09-11 13:50:00,542.69,543.26,542.3,542.31,1500.0,541.23,541.7985,540.8411,540.851,1500.0
2020-09-11 13:55:00,541.49,541.72,540.37,540.68,1715.0,540.0332,540.2626,538.9163,539.2254,1715.0
2020-09-11 14:00:00,540.7,541.4,540.0,540.58,5214.0,539.2454,539.9435,538.5473,539.1257,5214.0
2020-09-11 14:05:00,541.33,542.61,541.21,542.61,10900.0,539.8737,541.1502,539.754,541.1502,10900.0
2020-09-11 14:10:00,543.19,544.67,543.1,544.15,2967.0,541.7287,543.2047,541.6389,542.6861,2967.0
2020-09-11 14:15:00,543.86,544.07,543.0,543.35,3706.0,542.3969,542.6063,541.5392,541.8882,3706.0
2020-09-11 14:20:00,543.22,544.03,542.66,543.75,2378.0,541.7586,542.5664,541.2001,542.2872,2378.0
2020-09-11 14:25:00,543.75,544.34,541.96,542.34,2600.0,542.2872,542.8756,540.502,540.881,2600.0
2020-09-11 14:30:00,542.52,543.6,542.43,543.15,7760.0,541.0605,542.1376,540.9707,541.6888,7760.0
2020-09-11 14:35:00,542.93,543.06,542.08,542.63,3850.0,541.4694,541.599,540.6217,541.1702,3850.0
2020-09-11 14:40:00,542.9,543.39,541.7,543.0,7804.0,541.4395,541.9281,540.2427,541.5392,7804.0
2020-09-11 14:45:00,542.97,543.82,542.93,543.02,2985.0,541.5093,542.357,541.4694,541.5591,2985.0
2020-09-11 14:50:00,543.06,543.33,542.79,543.21,2000.0,541.599,541.8683,541.3297,541.7486,2000.0
2020-09-11 14:55:00,543.05,545.02,543.0,544.73,15384.0,541.5891,543.5538,541.5392,543.2645,15384.0
2020-09-11 15:00:00,545.13,545.44,542.61,542.62,4364.0,543.6635,543.9726,541.1502,541.1602,4364.0
2020-09-11 15:05:00,542.48,543.47,542.01,542.01,3300.0,541.0206,542.0079,540.5518,540.5518,3300.0
2020-09-11 15:10:00,541.5,542.7,541.5,542.47,9361.0,540.0432,541.24,540.0432,541.0106,9361.0
2020-09-11 15:15:00,542.95,544.71,542.95,544.71,3148.0,541.4893,543.2446,541.4893,543.2446,3148.0
2020-09-11 15:20:00,545.12,547.19,544.68,547.19,3547.0,543.6535,545.7179,543.2147,545.7179,3547.0
2020-09-11 15:25:00,547.18,547.28,546.22,547.28,3744.0,545.7079,545.8077,544.7505,545.8077,3744.0
2020-09-11 15:30:00,547.26,547.41,546.34,547.07,3401.0,545.7877,545.9373,544.8702,545.5982,3401.0
2020-09-11 15:35:00,547.06,547.06,544.97,545.19,5837.0,545.5883,545.5883,543.5039,543.7233,5837.0
2020-09-11 15:40:00,545.8,545.99,544.02,544.43,7016.0,544.3317,544.5211,542.5564,542.9653,7016.0
2020-09-11 15:45:00,544.44,545.27,544.17,544.68,6592.0,542.9753,543.8031,542.706,543.2147,6592.0
2020-09-11 15:50:00,544.45,544.45,542.49,544.09,11397.0,542.9853,542.9853,541.0306,542.6263,11397.0
2020-09-11 15:55:00,544.1,544.88,543.23,544.45,16375.0,542.6362,543.4141,541.7686,542.9853,16375.0
2020-09-14 09:30:00,554.41,557.16,550.65,554.67,13564.0,552.9185,555.6611,549.1686,553.1778,13564.0
2020-09-14 09:35:00,555.99,556.0,553.0,553.86,5922.0,554.4942,554.5042,551.5123,552.37,5922.0
2020-09-14 09:40:00,554.23,554.64,552.76,554.05,4575.0,552.739,553.1479,551.2729,552.5595,4575.0
2020-09-14 09:45:00,554.31,554.41,553.37,553.8,2100.0,552.8188,552.9185,551.8813,552.3101,2100.0
2020-09-14 09:50:00,553.42,553.42,551.23,551.83,4007.0,551.9312,551.9312,549.747,550.3454,4007.0
2020-09-14 09:55:00,551.81,554.78,551.81,554.51,2319.0,550.3255,553.2875,550.3255,553.0182,2319.0
2020-09-14 10:00:00,555.0,557.54,554.83,556.37,5304.0,553.5069,556.0401,553.3374,554.8732,5304.0
2020-09-14 10:05:00,556.49,557.03,556.38,556.99,3401.0,554.9929,555.5314,554.8832,555.4915,3401.0
2020-09-14 10:10:00,557.09,557.42,556.2,556.3,3954.0,555.5913,555.9204,554.7037,554.8034,3954.0
2020-09-14 10:15:00,556.5,557.57,556.5,556.74,3539.0,555.0029,556.07,555.0029,555.2422,3539.0
2020-09-14 10:20:00,556.99,557.29,556.29,556.29,2813.0,555.4915,555.7907,554.7934,554.7934,2813.0
2020-09-14 10:25:00,556.34,557.12,555.59,555.59,3706.0,554.8433,555.6212,554.0953,554.0953,3706.0
2020-09-14 10:30:00,555.86,555.88,554.55,555.69,2906.0,554.3646,554.3845,553.0581,554.195,2906.0
2020-09-14 10:35:00,555.45,555.91,555.44,555.44,2379.0,553.9557,554.4145,553.9457,553.9457,2379.0
2020-09-14 10:40:00,555.37,555.55,554.85,555.01,3600.0,553.8759,554.0554,553.3573,553.5169,3600.0
2020-09-14 10:45:00,555.24,556.64,554.97,556.63,5289.0,553.7463,555.1425,553.477,555.1325,5289.0
2020-09-14 10:50:00,556.61,557.09,556.44,557.09,1900.0,555.1126,555.5913,554.943,555.5913,1900.0
2020-09-14 10:55:00,557.25,558.23,557.25,558.22,1636.0,555.7508,556.7282,555.7508,556.7182,1636.0
2020-09-14 11:00:00,557.73,558.0,557.43,558.0,1500.0,556.2296,556.4988,555.9304,556.4988,1500.0
2020-09-14 11:05:00,558.0,558.0,557.01,557.52,1900.0,556.4988,556.4988,555.5115,556.0201,1900.0
2020-09-14 11:10:00,557.44,557.44,556.5,556.98,2200.0,555.9403,555.9403,555.0029,555.4816,2200.0
2020-09-14 11:15:00,557.14,557.99,557.14,557.99,3200.0,555.6411,556.4889,555.6411,556.4889,3200.0
2020-09-14 11:20:00,558.09,558.97,558.09,558.97,1450.0,556.5886,557.4662,556.5886,557.4662,1450.0
2020-09-14 11:25:00,558.55,558.91,558.14,558.91,2358.0,557.0474,557.4064,556.6385,557.4064,2358.0
2020-09-14 11:30:00,558.52,559.29,558.51,559.19,1600.0,557.0174,557.7854,557.0075,557.6856,1600.0
2020-09-14 11:35:00,559.5,559.51,558.6,558.81,2300.0,557.9948,558.0048,557.0972,557.3067,2300.0
2020-09-14 11:40:00,558.92,560.23,558.92,559.84,1909.0,557.4164,558.7228,557.4164,558.3339,1909.0
2020-09-14 11:45:00,560.19,560.21,559.67,559.67,2341.0,558.6829,558.7029,558.1643,558.1643,2341.0
2020-09-14 11:50:00,558.72,558.99,558.72,558.78,800.0,557.2169,557.4862,557.2169,557.2767,800.0
2020-09-14 11:55:00,558.49,559.07,558.49,559.05,900.0,556.9875,557.566,556.9875,557.546,900.0
2020-09-14 12:00:00,558.81,560.03,558.8,559.89,2500.0,557.3067,558.5234,557.2967,558.3837,2500.0
2020-09-14 12:05:00,559.66,560.28,559.41,560.25,2199.0,558.1544,558.7727,557.905,558.7428,2199.0
2020-09-14 12:10:00,559.99,560.02,559.52,559.52,1401.0,558.4835,558.5134,558.0147,558.0147,1401.0
2020-09-14 12:15:00,559.43,560.29,559.43,559.94,2928.0,557.925,558.7827,557.925,558.4336,2928.0
2020-09-14 12:20:00,559.64,560.22,559.48,560.13,1700.0,558.1344,558.7129,557.9748,558.6231,1700.0
2020-09-14 12:25:00,560.38,560.4,559.75,559.96,1750.0,558.8724,558.8924,558.2441,558.4536,1750.0
2020-09-14 12:30:00,560.16,560.16,558.98,559.0,2549.0,558.653,558.653,557.4762,557.4961,2549.0
2020-09-14 12:35:00,558.83,559.26,558.25,558.25,2400.0,557.3266,557.7554,556.7482,556.7482,2400.0
2020-09-14 12:40:00,558.38,560.1,558.35,559.93,4376.0,556.8778,558.5932,556.8479,558.4236,4376.0
2020-09-14 12:45:00,559.82,561.36,559.82,561.22,4745.0,558.3139,559.8498,558.3139,559.7102,4745.0
2020-09-14 12:50:00,561.24,561.49,560.73,560.85,2200.0,559.7301,559.9794,559.2215,559.3412,2200.0
2020-09-14 12:55:00,560.71,561.66,560.67,561.65,2229.0,559.2015,560.149,559.1616,560.139,2229.0
2020-09-14 13:00:00,562.0,562.34,561.55,561.94,5761.0,560.4881,560.8272,560.0393,560.4282,5761.0
2020-09-14 13:05:00,562.12,562.86,561.78,562.5,4774.0,560.6077,561.3458,560.2687,560.9867,4774.0
2020-09-14 13:10:00,563.0,563.0,562.57,562.85,2665.0,561.4854,561.4854,561.0565,561.3358,2665.0
2020-09-14 13:15:00,562.89,562.89,561.66,562.14,4946.0,561.3757,561.3757,560.149,560.6277,4946.0
2020-09-14 13:20:00,562.07,562.4,561.93,562.2,3349.0,560.5579,560.887,560.4183,560.6875,3349.0
2020-09-14 13:25:00,562.05,564.7,561.87,564.52,7665.0,560.5379,563.1808,560.3584,563.0013,7665.0
2020-09-14 13:30:00,564.57,564.57,563.68,564.49,5948.0,563.0512,563.0512,562.1636,562.9714,5948.0
2020-09-14 13:35:00,564.46,565.36,564.46,565.15,4416.0,562.9415,563.839,562.9415,563.6296,4416.0
2020-09-14 13:40:00,565.33,566.36,565.33,565.82,3333.0,563.8091,564.8363,563.8091,564.2978,3333.0
2020-09-14 13:45:00,565.52,566.51,565.34,566.11,3812.0,563.9986,564.9859,563.8191,564.587,3812.0
2020-09-14 13:50:00,565.92,565.92,565.2,565.2,2350.0,564.3975,564.3975,563.6795,563.6795,2350.0
2020-09-14 13:55:00,565.38,565.62,564.89,565.38,3601.0,563.859,564.0983,563.3703,563.859,3601.0
2020-09-14 14:00:00,565.0,565.37,564.35,565.22,5916.0,563.48,563.849,562.8317,563.6994,5916.0
2020-09-14 14:05:00,565.65,566.21,565.65,565.72,1600.0,564.1283,564.6867,564.1283,564.1981,1600.0
2020-09-14 14:10:00,565.46,565.52,565.0,565.37,2200.0,563.9388,563.9986,563.48,563.849,2200.0
2020-09-14 14:15:00,565.07,565.35,564.9,565.3,2315.0,563.5498,563.8291,563.3803,563.7792,2315.0
2020-09-14 14:20:00,565.16,565.47,564.8,565.22,5251.0,563.6396,563.9487,563.2805,563.6994,5251.0
2020-09-14 14:25:00,565.24,565.28,564.59,564.94,8091.0,563.7194,563.7592,563.0711,563.4202,8091.0
2020-09-14 14:30:00,565.22,565.45,564.88,564.96,4537.0,563.6994,563.9288,563.3603,563.4401,4537.0
2020-09-14 14:35:00,565.0,565.32,564.66,564.66,4393.0,563.48,563.7991,563.1409,563.1409,4393.0
2020-09-14 14:40:00,564.69,564.89,563.19,563.53,5658.0,563.1708,563.3703,561.6749,562.014,5658.0
2020-09-14 14:45:00,563.5,563.63,562.49,562.87,3522.0,561.984,562.1137,560.9768,561.3557,3522.0
2020-09-14 14:50:00,562.52,563.99,562.47,562.9,4304.0,561.0067,562.4727,560.9568,561.3856,4304.0
2020-09-14 14:55:00,561.88,563.36,561.02,563.36,2502.0,560.3684,561.8444,559.5107,561.8444,2502.0
2020-09-14 15:00:00,563.41,563.41,562.52,562.8,3401.0,561.8943,561.8943,561.0067,561.2859,3401.0
2020-09-14 15:05:00,562.67,563.26,562.36,562.94,2000.0,561.1563,561.7447,560.8471,561.4255,2000.0
2020-09-14 15:10:00,562.55,562.57,561.22,561.4,3074.0,561.0366,561.0565,559.7102,559.8897,3074.0
2020-09-14 15:15:00,561.29,563.18,561.26,562.94,3192.0,559.78,561.6649,559.7501,561.4255,3192.0
2020-09-14 15:20:00,562.65,562.65,561.67,562.22,3811.0,561.1363,561.1363,560.159,560.7075,3811.0
2020-09-14 15:25:00,562.48,563.51,562.26,563.5,3420.0,560.9668,561.994,560.7474,561.984,3420.0
2020-09-14 15:30:00,563.51,563.94,562.55,563.31,5611.0,561.994,562.4229,561.0366,561.7945,5611.0
2020-09-14 15:35:00,563.49,564.02,563.25,564.02,5602.0,561.9741,562.5026,561.7347,562.5026,5602.0
2020-09-14 15:40:00,564.08,565.01,564.03,564.95,4284.0,562.5625,563.49,562.5126,563.4301,4284.0
2020-09-14 15:45:00,564.73,565.59,564.41,565.59,5912.0,563.2107,564.0684,562.8916,564.0684,5912.0
2020-09-14 15:50:00,565.44,565.44,563.68,564.39,22019.0,563.9188,563.9188,562.1636,562.8716,22019.0
2020-09-14 15:55:00,564.55,564.75,563.5,564.18,15934.0,563.0312,563.2307,561.984,562.6622,15934.0
2020-09-15 09:30:00,568.05,570.02,568.02,569.06,8172.0,566.5218,568.4865,566.4919,567.5291,8172.0
2020-09-15 09:35:00,568.65,569.93,567.59,569.93,2900.0,567.1202,568.3967,566.063,568.3967,2900.0
2020-09-15 09:40:00,570.21,574.5,569.92,573.6,6374.0,568.676,572.9544,568.3868,572.0569,6374.0
2020-09-15 09:45:00,574.85,574.85,573.14,573.36,2800.0,573.3035,573.3035,571.5981,571.8175,2800.0
2020-09-15 09:50:00,573.16,573.46,570.46,572.02,2777.0,571.618,571.9172,568.9253,570.4811,2777.0
2020-09-15 09:55:00,573.98,574.22,572.78,573.63,1809.0,572.4358,572.6752,571.2391,572.0868,1809.0
2020-09-15 10:00:00,574.62,574.62,573.1,573.11,2344.0,573.0741,573.0741,571.5582,571.5682,2344.0
2020-09-15 10:05:00,573.96,575.13,573.11,575.04,2722.0,572.4159,573.5827,571.5682,573.493,2722.0
2020-09-15 10:10:00,575.43,575.65,572.82,573.26,2543.0,573.8819,574.1013,571.279,571.7178,2543.0
2020-09-15 10:15:00,573.44,574.27,573.02,573.98,2619.0,571.8973,572.7251,571.4784,572.4358,2619.0
2020-09-15 10:20:00,574.11,575.06,573.74,573.81,2400.0,572.5655,573.5129,572.1965,572.2663,2400.0
2020-09-15 10:25:00,574.32,574.57,573.85,574.34,1900.0,572.7749,573.0243,572.3062,572.7949,1900.0
2020-09-15 10:30:00,574.35,575.08,574.07,574.89,2683.0,572.8048,573.5329,572.5256,573.3434,2683.0
2020-09-15 10:35:00,575.23,576.4,575.07,575.86,7109.0,573.6825,574.8493,573.5229,574.3108,7109.0
2020-09-15 10:40:00,575.67,575.93,574.94,574.94,2800.0,574.1213,574.3806,573.3933,573.3933,2800.0
2020-09-15 10:45:00,575.5,576.0,574.09,574.49,2886.0,573.9518,574.4504,572.5455,572.9445,2886.0
2020-09-15 10:50:00,574.03,575.67,574.03,575.34,1800.0,572.4857,574.1213,572.4857,573.7922,1800.0
2020-09-15 10:55:00,575.33,575.33,574.37,574.83,2484.0,573.7822,573.7822,572.8248,573.2836,2484.0
2020-09-15 11:00:00,575.07,576.63,575.07,576.6,2800.0,573.5229,575.0787,573.5229,575.0488,2800.0
2020-09-15 11:05:00,576.56,577.2,575.94,576.96,3000.0,575.0089,575.6472,574.3906,575.4078,3000.0
2020-09-15 11:10:00,577.02,577.64,576.61,576.62,6426.0,575.4677,576.086,575.0588,575.0687,6426.0
2020-09-15 11:15:00,576.63,577.48,576.32,577.48,1100.0,575.0787,575.9264,574.7695,575.9264,1100.0
2020-09-15 11:20:00,577.04,578.4,577.04,577.97,4364.0,575.4876,576.8439,575.4876,576.4151,4364.0
2020-09-15 11:25:00,577.76,577.79,577.25,577.69,2895.0,576.2057,576.2356,575.697,576.1359,2895.0
2020-09-15 11:30:00,577.42,579.26,577.26,579.12,7014.0,575.8666,577.7016,575.707,577.562,7014.0
2020-09-15 11:35:00,579.06,580.4,579.05,580.09,4108.0,577.5022,578.8386,577.4922,578.5294,4108.0
2020-09-15 11:40:00,580.43,580.55,579.01,580.14,3300.0,578.8685,578.9882,577.4523,578.5793,3300.0
2020-09-15 11:45:00,579.91,579.91,578.46,579.45,4598.0,578.3499,578.3499,576.9038,577.8911,4598.0
2020-09-15 11:50:00,579.45,580.93,579.22,580.11,9146.0,577.8911,579.3671,577.6617,578.5493,9146.0
2020-09-15 11:55:00,579.81,579.94,579.0,579.0,3696.0,578.2502,578.3798,577.4423,577.4423,3696.0
2020-09-15 12:00:00,578.95,580.31,578.94,579.54,6771.0,577.3925,578.7488,577.3825,577.9809,6771.0
2020-09-15 12:05:00,579.71,579.8,578.85,579.73,4207.0,578.1504,578.2402,577.2927,578.1704,4207.0
2020-09-15 12:10:00,579.39,580.0,579.13,580.0,1902.0,577.8313,578.4396,577.572,578.4396,1902.0
2020-09-15 12:15:00,580.52,581.56,580.52,581.56,4539.0,578.9582,579.9954,578.9582,579.9954,4539.0
2020-09-15 12:20:00,582.0,582.0,581.0,581.13,4697.0,580.4343,580.4343,579.437,579.5666,4697.0
2020-09-15 12:25:00,581.03,581.34,580.86,580.86,1910.0,579.4669,579.776,579.2973,579.2973,1910.0
2020-09-15 12:30:00,580.84,581.0,580.24,580.9,2756.0,579.2774,579.437,578.679,579.3372,2756.0
2020-09-15 12:35:00,581.41,581.47,580.77,581.15,3500.0,579.8459,579.9057,579.2076,579.5866,3500.0
2020-09-15 12:40:00,581.42,581.72,580.82,580.82,3455.0,579.8558,580.155,579.2574,579.2574,3455.0
2020-09-15 12:45:00,580.59,580.59,580.0,580.0,1400.0,579.0281,579.0281,578.4396,578.4396,1400.0
2020-09-15 12:50:00,580.22,580.73,580.21,580.73,1100.0,578.6591,579.1677,578.6491,579.1677,1100.0
2020-09-15 12:55:00,581.13,581.14,580.56,580.8,2298.0,579.5666,579.5766,578.9981,579.2375,2298.0
2020-09-15 13:00:00,581.01,581.43,580.59,581.43,8000.0,579.4469,579.8658,579.0281,579.8658,8000.0
2020-09-15 13:05:00,581.44,581.68,581.16,581.59,1500.0,579.8758,580.1151,579.5965,580.0254,1500.0
2020-09-15 13:10:00,582.0,582.87,581.77,581.77,6315.0,580.4343,581.3019,580.2049,580.2049,6315.0
2020-09-15 13:15:00,582.22,582.86,581.88,582.86,2526.0,580.6537,581.292,580.3146,581.292,2526.0
2020-09-15 13:20:00,582.79,582.86,582.23,582.23,3304.0,581.2221,581.292,580.6636,580.6636,3304.0
2020-09-15 13:25:00,582.39,582.79,581.98,582.26,4191.0,580.8232,581.2221,580.4143,580.6936,4191.0
2020-09-15 13:30:00,582.0,582.44,581.85,581.85,1800.0,580.4343,580.8731,580.2847,580.2847,1800.0
2020-09-15 13:35:00,581.75,581.75,581.06,581.06,2659.0,580.1849,580.1849,579.4968,579.4968,2659.0
2020-09-15 13:40:00,581.0,581.73,580.81,581.16,1788.0,579.437,580.165,579.2475,579.5965,1788.0
2020-09-15 13:45:00,581.53,581.83,581.48,581.83,1100.0,579.9655,580.2647,579.9157,580.2647,1100.0
2020-09-15 13:50:00,581.65,582.68,581.65,582.32,1600.0,580.0852,581.1124,580.0852,580.7534,1600.0
2020-09-15 13:55:00,582.22,582.22,581.88,582.03,514.0,580.6537,580.6537,580.3146,580.4642,514.0
2020-09-15 14:00:00,581.97,582.07,580.41,580.47,4140.0,580.4043,580.5041,578.8485,578.9084,4140.0
2020-09-15 14:05:00,580.5,580.87,580.13,580.31,3803.0,578.9383,579.3073,578.5693,578.7488,3803.0
2020-09-15 14:10:00,580.66,580.67,580.02,580.14,900.0,579.0979,579.1078,578.4596,578.5793,900.0
2020-09-15 14:15:00,579.84,580.37,579.31,580.37,3678.0,578.2801,578.8086,577.7515,578.8086,3678.0
2020-09-15 14:20:00,580.43,581.39,579.76,580.97,2700.0,578.8685,579.8259,578.2003,579.407,2700.0
2020-09-15 14:25:00,581.07,581.17,580.36,581.15,2500.0,579.5068,579.6065,578.7987,579.5866,2500.0
2020-09-15 14:30:00,580.59,580.61,580.07,580.08,2200.0,579.0281,579.048,578.5095,578.5194,2200.0
2020-09-15 14:35:00,580.3,580.82,579.7,580.82,2282.0,578.7388,579.2574,578.1405,579.2574,2282.0
2020-09-15 14:40:00,580.86,581.38,580.21,581.38,3971.0,579.2973,579.8159,578.6491,579.8159,3971.0
2020-09-15 14:45:00,581.16,581.96,581.04,581.5,3937.0,579.5965,580.3944,579.4768,579.9356,3937.0
2020-09-15 14:50:00,581.49,581.49,580.4,580.4,1400.0,579.9256,579.9256,578.8386,578.8386,1400.0
2020-09-15 14:55:00,581.0,581.0,580.35,580.59,2400.0,579.437,579.437,578.7887,579.0281,2400.0
2020-09-15 15:00:00,580.37,580.64,579.71,579.77,2500.0,578.8086,579.0779,578.1504,578.2103,2500.0
2020-09-15 15:05:00,579.22,579.22,577.66,577.71,3575.0,577.6617,577.6617,576.1059,576.1558,3575.0
2020-09-15 15:10:00,577.56,579.38,577.55,578.22,1800.0,576.0062,577.8213,575.9962,576.6644,1800.0
2020-09-15 15:15:00,578.93,580.47,578.72,579.25,3513.0,577.3725,578.9084,577.1631,577.6917,3513.0
2020-09-15 15:20:00,578.73,578.81,578.17,578.17,2200.0,577.1731,577.2528,576.6146,576.6146,2200.0
2020-09-15 15:25:00,578.32,579.87,578.32,579.8,3654.0,576.7642,578.31,576.7642,578.2402,3654.0
2020-09-15 15:30:00,579.67,579.79,577.48,577.6,5909.0,578.1105,578.2302,575.9264,576.0461,5909.0
2020-09-15 15:35:00,577.55,577.91,576.6,577.45,4300.0,575.9962,576.3553,575.0488,575.8965,4300.0
2020-09-15 15:40:00,577.26,578.15,577.09,578.04,4117.0,575.707,576.5946,575.5375,576.4849,4117.0
2020-09-15 15:45:00,577.78,579.03,577.5,579.03,7220.0,576.2256,577.4723,575.9464,577.4723,7220.0
2020-09-15 15:50:00,579.24,580.6,578.76,580.23,13794.0,577.6817,579.038,577.203,578.669,13794.0
2020-09-15 15:55:00,580.0,580.54,579.09,580.18,18282.0,578.4396,578.9782,577.5321,578.6192,18282.0
2020-09-16 09:30:00,584.12,586.44,581.42,581.79,19183.0,582.5486,584.8623,579.8558,580.2248,19183.0
2020-09-16 09:35:00,582.36,584.03,581.25,583.61,6361.0,580.7933,582.4588,579.6863,582.0399,6361.0
2020-09-16 09:40:00,583.89,585.47,582.36,582.36,3041.0,582.3192,583.8949,580.7933,580.7933,3041.0
2020-09-16 09:45:00,583.01,584.95,582.92,584.47,8536.0,581.4415,583.3763,581.3518,582.8976,8536.0
2020-09-16 09:50:00,583.75,583.75,581.75,581.75,4000.0,582.1796,582.1796,580.1849,580.1849,4000.0
2020-09-16 09:55:00,582.95,582.95,581.29,582.0,7289.0,581.3817,581.3817,579.7262,580.4343,7289.0
2020-09-16 10:00:00,581.98,582.44,581.27,582.44,4300.0,580.4143,580.8731,579.7062,580.8731,4300.0
2020-09-16 10:05:00,582.15,582.15,579.47,581.59,4692.0,580.5839,580.5839,577.9111,580.0254,4692.0
2020-09-16 10:10:00,582.05,582.39,581.14,581.52,600.0,580.4841,580.8232,579.5766,579.9556,600.0
2020-09-16 10:15:00,581.1,581.58,579.88,580.1,2800.0,579.5367,580.0154,578.32,578.5394,2800.0
2020-09-16 10:20:00,579.8,579.97,578.8,579.55,4787.0,578.2402,578.4097,577.2429,577.9909,4787.0
2020-09-16 10:25:00,578.81,579.0,577.22,579.0,2246.0,577.2528,577.4423,575.6671,577.4423,2246.0
2020-09-16 10:30:00,578.43,578.95,575.66,575.66,2725.0,576.8739,577.3925,574.1113,574.1113,2725.0
2020-09-16 10:35:00,576.42,576.95,575.17,576.74,3254.0,574.8693,575.3979,573.6226,575.1884,3254.0
2020-09-16 10:40:00,577.25,579.3,577.08,578.78,3300.0,575.697,577.7415,575.5275,577.2229,3300.0
2020-09-16 10:45:00,578.9,579.28,577.91,578.69,5227.0,577.3426,577.7216,576.3553,577.1332,5227.0
2020-09-16 10:50:00,579.23,579.93,578.71,579.58,2660.0,577.6717,578.3698,577.1531,578.0208,2660.0
2020-09-16 10:55:00,579.5,580.8,579.5,580.56,3400.0,577.941,579.2375,577.941,578.9981,3400.0
2020-09-16 11:00:00,580.21,581.49,580.21,580.99,3100.0,578.6491,579.9256,578.6491,579.427,3100.0
2020-09-16 11:05:00,581.03,581.37,580.55,580.55,3058.0,579.4669,579.806,578.9882,578.9882,3058.0
2020-09-16 11:10:00,580.48,580.59,579.06,580.0,3839.0,578.9184,579.0281,577.5022,578.4396,3839.0
2020-09-16 11:15:00,579.8,579.81,578.45,578.45,3289.0,578.2402,578.2502,576.8938,576.8938,3289.0
2020-09-16 11:20:00,578.45,579.0,578.26,578.75,4500.0,576.8938,577.4423,576.7043,577.193,4500.0
2020-09-16 11:25:00,578.83,579.13,577.71,577.91,3200.0,577.2728,577.572,576.1558,576.3553,3200.0
2020-09-16 11:30:00,577.6,578.78,577.59,578.18,1800.0,576.0461,577.2229,576.0361,576.6245,1800.0
2020-09-16 11:35:00,578.36,578.93,577.81,577.81,3300.0,576.8041,577.3725,576.2555,576.2555,3300.0
2020-09-16 11:40:00,577.42,577.59,577.26,577.38,1400.0,575.8666,576.0361,575.707,575.8267,1400.0
2020-09-16 11:45:00,577.44,578.85,577.41,577.41,4998.0,575.8865,577.2927,575.8566,575.8566,4998.0
2020-09-16 11:50:00,576.91,577.17,576.64,577.17,1371.0,575.358,575.6173,575.0887,575.6173,1371.0
2020-09-16 11:55:00,577.27,578.49,577.14,578.38,3919.0,575.717,576.9337,575.5873,576.824,3919.0
2020-09-16 12:00:00,578.35,578.65,577.63,577.77,2881.0,576.7941,577.0933,576.076,576.2156,2881.0
2020-09-16 12:05:00,577.64,577.65,577.07,577.07,2400.0,576.086,576.096,575.5175,575.5175,2400.0
2020-09-16 12:10:00,577.19,577.51,576.71,576.71,2291.0,575.6372,575.9563,575.1585,575.1585,2291.0
2020-09-16 12:15:00,576.68,577.73,574.79,576.1,6404.0,575.1286,576.1758,573.2437,574.5501,6404.0
2020-09-16 12:20:00,575.6,575.64,573.89,573.89,3300.0,574.0515,574.0914,572.3461,572.3461,3300.0
2020-09-16 12:25:00,574.14,575.0,573.15,575.0,5530.0,572.5954,573.4531,571.6081,573.4531,5530.0
2020-09-16 12:30:00,574.77,575.0,574.39,574.54,2100.0,573.2237,573.4531,572.8447,572.9943,2100.0
2020-09-16 12:35:00,574.7,575.4,574.7,575.4,1500.0,573.1539,573.852,573.1539,573.852,1500.0
2020-09-16 12:40:00,575.57,575.59,575.17,575.34,1650.0,574.0216,574.0415,573.6226,573.7922,1650.0
2020-09-16 12:45:00,575.36,575.37,574.42,574.72,1700.0,573.8121,573.8221,572.8747,573.1738,1700.0
2020-09-16 12:50:00,575.0,575.17,574.6,574.77,1900.0,573.4531,573.6226,573.0542,573.2237,1900.0
2020-09-16 12:55:00,574.68,575.07,574.12,574.16,4900.0,573.134,573.5229,572.5755,572.6154,4900.0
2020-09-16 13:00:00,574.4,574.5,572.83,574.38,2809.0,572.8547,572.9544,571.2889,572.8348,2809.0
2020-09-16 13:05:00,574.64,574.83,573.48,574.49,2500.0,573.0941,573.2836,571.9372,572.9445,2500.0
2020-09-16 13:10:00,574.27,575.23,574.03,575.05,1700.0,572.7251,573.6825,572.4857,573.503,1700.0
2020-09-16 13:15:00,575.21,575.78,574.65,574.97,2600.0,573.6625,574.231,573.104,573.4232,2600.0
2020-09-16 13:20:00,574.7,574.73,573.85,574.33,1900.0,573.1539,573.1838,572.3062,572.7849,1900.0
2020-09-16 13:25:00,574.08,574.32,573.06,573.54,2531.0,572.5356,572.7749,571.5183,571.997,2531.0
2020-09-16 13:30:00,573.42,573.94,573.13,573.61,3010.0,571.8773,572.3959,571.5881,572.0668,3010.0
2020-09-16 13:35:00,573.72,573.72,573.0,573.27,800.0,572.1765,572.1765,571.4585,571.7278,800.0
2020-09-16 13:40:00,573.28,573.56,572.87,573.37,2348.0,571.7377,572.017,571.3288,571.8275,2348.0
2020-09-16 13:45:00,573.66,573.81,573.1,573.25,3676.0,572.1167,572.2663,571.5582,571.7078,3676.0
2020-09-16 13:50:00,573.06,573.23,572.42,572.82,3249.0,571.5183,571.6879,570.88,571.279,3249.0
2020-09-16 13:55:00,573.0,573.49,572.55,573.49,2550.0,571.4585,571.9472,571.0097,571.9472,2550.0
2020-09-16 14:00:00,573.5,574.33,573.14,574.12,4300.0,571.9571,572.7849,571.5981,572.5755,4300.0
2020-09-16 14:05:00,574.09,574.09,572.4,572.4,7496.0,572.5455,572.5455,570.8601,570.8601,7496.0
2020-09-16 14:10:00,572.49,574.42,572.49,573.86,2333.0,570.9498,572.8747,570.9498,572.3162,2333.0
2020-09-16 14:15:00,574.43,576.21,574.43,576.2,8600.0,572.8846,574.6598,572.8846,574.6499,8600.0
2020-09-16 14:20:00,576.69,577.26,575.23,575.27,8407.0,575.1385,575.707,573.6825,573.7224,8407.0
2020-09-16 14:25:00,575.27,575.54,574.38,575.25,11901.0,573.7224,573.9916,572.8348,573.7024,11901.0
2020-09-16 14:30:00,575.26,575.31,574.03,574.4,7500.0,573.7124,573.7623,572.4857,572.8547,7500.0
2020-09-16 14:35:00,573.97,574.87,573.64,574.16,5900.0,572.4259,573.3234,572.0968,572.6154,5900.0
2020-09-16 14:40:00,574.09,574.5,573.52,573.52,6900.0,572.5455,572.9544,571.9771,571.9771,6900.0
2020-09-16 14:45:00,573.5,573.73,572.82,573.69,1220.0,571.9571,572.1865,571.279,572.1466,1220.0
2020-09-16 14:50:00,573.64,573.65,571.87,572.3,3700.0,572.0968,572.1067,570.3315,570.7604,3700.0
2020-09-16 14:55:00,572.14,573.13,571.65,572.64,1800.0,570.6008,571.5881,570.1121,571.0994,1800.0
2020-09-16 15:00:00,572.51,573.9,572.51,573.68,6742.0,570.9698,572.3561,570.9698,572.1366,6742.0
2020-09-16 15:05:00,573.45,574.04,572.4,573.18,7723.0,571.9073,572.4957,570.8601,571.638,7723.0
2020-09-16 15:10:00,573.27,573.4,570.53,571.0,3807.0,571.7278,571.8574,568.9951,569.4639,3807.0
2020-09-16 15:15:00,570.95,571.68,570.76,571.26,7612.0,569.414,570.142,569.2245,569.7232,7612.0
2020-09-16 15:20:00,570.99,571.37,570.75,570.75,4766.0,569.4539,569.8329,569.2145,569.2145,4766.0
2020-09-16 15:25:00,570.98,571.02,568.78,568.78,9395.0,569.4439,569.4838,567.2498,567.2498,9395.0
2020-09-16 15:30:00,568.93,570.01,568.0,569.02,9096.0,567.3994,568.4765,566.4719,567.4892,9096.0
2020-09-16 15:35:00,569.45,570.3,568.89,568.89,4076.0,567.918,568.7657,567.3595,567.3595,4076.0
2020-09-16 15:40:00,568.7,570.09,568.35,569.52,4891.0,567.17,568.5563,566.821,567.9878,4891.0
2020-09-16 15:45:00,569.76,570.31,569.42,569.43,14436.0,568.2272,568.7757,567.8881,567.8981,14436.0
2020-09-16 15:50:00,570.0,570.72,568.74,569.12,12150.0,568.4665,569.1846,567.2099,567.5889,12150.0
2020-09-16 15:55:00,569.0,569.45,568.56,568.93,34329.0,567.4692,567.918,567.0304,567.3994,34329.0
2020-09-17 09:30:00,556.44,563.02,556.44,558.95,11578.0,554.943,561.5053,554.943,557.4463,11578.0
2020-09-17 09:35:00,559.61,560.53,558.0,560.16,16331.0,558.1045,559.022,556.4988,558.653,16331.0
2020-09-17 09:40:00,560.12,563.12,559.21,563.11,9405.0,558.6131,561.6051,557.7056,561.5951,9405.0
2020-09-17 09:45:00,563.17,564.53,561.85,561.86,14228.0,561.6549,563.0113,560.3385,560.3484,14228.0
2020-09-17 09:50:00,562.04,564.09,561.24,564.0,3600.0,560.528,562.5724,559.7301,562.4827,3600.0
2020-09-17 09:55:00,564.21,565.71,563.61,564.58,8481.0,562.6921,564.1881,562.0937,563.0611,8481.0
2020-09-17 10:00:00,565.23,565.23,563.15,563.52,3944.0,563.7094,563.7094,561.635,562.004,3944.0
2020-09-17 10:05:00,563.93,565.34,563.93,564.77,3542.0,562.4129,563.8191,562.4129,563.2506,3542.0
2020-09-17 10:10:00,564.48,565.82,564.0,564.31,4344.0,562.9614,564.2978,562.4827,562.7919,4344.0
2020-09-17 10:15:00,564.32,565.9,564.31,565.64,4000.0,562.8018,564.3776,562.7919,564.1183,4000.0
2020-09-17 10:20:00,565.88,567.11,563.52,563.54,3978.0,564.3576,565.5843,562.004,562.0239,3978.0
2020-09-17 10:25:00,564.17,564.72,562.08,564.66,7060.0,562.6522,563.2008,560.5679,563.1409,7060.0
2020-09-17 10:30:00,564.75,566.09,564.04,566.09,6229.0,563.2307,564.5671,562.5226,564.5671,6229.0
2020-09-17 10:35:00,566.55,567.13,565.83,566.35,4200.0,565.0258,565.6043,564.3078,564.8264,4200.0
2020-09-17 10:40:00,566.06,567.35,566.03,567.07,3700.0,564.5371,565.8237,564.5072,565.5444,3700.0
2020-09-17 10:45:00,567.85,569.15,567.48,568.59,4660.0,566.3223,567.6188,565.9533,567.0603,4660.0
2020-09-17 10:50:00,568.62,568.92,567.06,567.11,3939.0,567.0903,567.3895,565.5345,565.5843,3939.0
2020-09-17 10:55:00,567.46,567.62,566.89,567.35,1999.0,565.9334,566.093,565.3649,565.8237,1999.0
2020-09-17 11:00:00,567.14,569.19,566.9,567.72,6278.0,565.6142,567.6587,565.3749,566.1927,6278.0
2020-09-17 11:05:00,568.3,568.81,567.0,567.38,10678.0,566.7711,567.2797,565.4746,565.8536,10678.0
2020-09-17 11:10:00,567.47,568.24,566.41,566.73,8500.0,565.9434,566.7113,564.8862,565.2053,8500.0
2020-09-17 11:15:00,567.17,568.09,565.25,567.04,12306.0,565.6442,566.5617,563.7293,565.5145,12306.0
2020-09-17 11:20:00,567.07,567.39,566.09,566.65,3100.0,565.5444,565.8636,564.5671,565.1256,3100.0
2020-09-17 11:25:00,566.17,567.97,566.11,567.16,2812.0,564.6469,566.442,564.587,565.6342,2812.0
2020-09-17 11:30:00,567.43,567.65,566.46,566.46,3109.0,565.9035,566.1229,564.9361,564.9361,3109.0
2020-09-17 11:35:00,566.49,567.65,566.16,566.89,3651.0,564.966,566.1229,564.6369,565.3649,3651.0
2020-09-17 11:40:00,567.23,567.23,565.65,565.65,3795.0,565.704,565.704,564.1283,564.1283,3795.0
2020-09-17 11:45:00,565.98,566.48,564.99,565.91,3600.0,564.4574,564.956,563.47,564.3876,3600.0
2020-09-17 11:50:00,565.84,565.84,563.53,564.5,3043.0,564.3177,564.3177,562.014,562.9813,3043.0
2020-09-17 11:55:00,564.77,564.78,563.57,564.7,1494.0,563.2506,563.2606,562.0538,563.1808,1494.0
2020-09-17 12:00:00,564.29,566.18,564.29,565.25,2500.0,562.7719,564.6568,562.7719,563.7293,2500.0
2020-09-17 12:05:00,565.25,565.25,563.78,564.15,2500.0,563.7293,563.7293,562.2633,562.6323,2500.0
2020-09-17 12:10:00,564.0,564.0,562.34,562.37,2301.0,562.4827,562.4827,560.8272,560.8571,2301.0
2020-09-17 12:15:00,562.98,562.98,560.75,562.6,3083.0,561.4654,561.4654,559.2414,561.0865,3083.0
2020-09-17 12:20:00,563.0,563.06,562.29,562.62,1200.0,561.4854,561.5452,560.7773,561.1064,1200.0
2020-09-17 12:25:00,562.88,563.73,562.02,563.73,1300.0,561.3657,562.2134,560.508,562.2134,1300.0
2020-09-17 12:30:00,563.31,564.08,562.73,563.22,1600.0,561.7945,562.5625,561.2161,561.7048,1600.0
2020-09-17 12:35:00,563.86,564.18,563.17,564.06,1700.0,562.3431,562.6622,561.6549,562.5425,1700.0
2020-09-17 12:40:00,564.05,564.49,562.4,562.78,1670.0,562.5326,562.9714,560.887,561.266,1670.0
2020-09-17 12:45:00,562.71,563.87,561.9,562.3,3352.0,561.1962,562.353,560.3883,560.7873,3352.0
2020-09-17 12:50:00,562.05,564.34,562.05,564.34,3286.0,560.5379,562.8218,560.5379,562.8218,3286.0
2020-09-17 12:55:00,564.0,564.93,563.7,563.76,2498.0,562.4827,563.4102,562.1835,562.2433,2498.0
2020-09-17 13:00:00,564.39,564.4,563.89,564.37,971.0,562.8716,562.8816,562.373,562.8517,971.0
2020-09-17 13:05:00,564.42,565.17,564.25,565.17,1100.0,562.9016,563.6495,562.732,563.6495,1100.0
2020-09-17 13:10:00,565.67,566.01,565.25,566.0,1900.0,564.1482,564.4873,563.7293,564.4773,1900.0
2020-09-17 13:15:00,565.78,565.87,564.64,565.13,1850.0,564.2579,564.3477,563.121,563.6096,1850.0
2020-09-17 13:20:00,564.74,565.07,563.78,564.5,3100.0,563.2207,563.5498,562.2633,562.9813,3100.0
2020-09-17 13:25:00,564.94,565.27,564.43,565.23,1500.0,563.4202,563.7493,562.9115,563.7094,1500.0
2020-09-17 13:30:00,565.49,567.41,565.49,566.38,5057.0,563.9687,565.8835,563.9687,564.8563,5057.0
2020-09-17 13:35:00,566.55,567.14,566.1,566.98,3446.0,565.0258,565.6142,564.577,565.4547,3446.0
2020-09-17 13:40:00,566.92,567.68,566.09,567.3,4531.0,565.3948,566.1528,564.5671,565.7738,4531.0
2020-09-17 13:45:00,567.34,567.68,567.03,567.61,1428.0,565.8137,566.1528,565.5045,566.083,1428.0
2020-09-17 13:50:00,568.1,569.1,568.1,568.17,1100.0,566.5717,567.569,566.5717,566.6415,1100.0
2020-09-17 13:55:00,568.55,568.55,566.7,567.36,3130.0,567.0204,567.0204,565.1754,565.8336,3130.0
2020-09-17 14:00:00,567.83,568.19,567.39,568.12,1500.0,566.3024,566.6614,565.8636,566.5916,1500.0
2020-09-17 14:05:00,568.02,568.27,567.65,568.11,2450.0,566.4919,566.7412,566.1229,566.5816,2450.0
2020-09-17 14:10:00,568.02,569.33,568.02,569.29,1870.0,566.4919,567.7984,566.4919,567.7585,1870.0
2020-09-17 14:15:00,569.37,569.37,568.61,568.61,2200.0,567.8382,567.8382,567.0803,567.0803,2200.0
2020-09-17 14:20:00,568.63,568.64,567.4,567.47,3450.0,567.1002,567.1102,565.8735,565.9434,3450.0
2020-09-17 14:25:00,567.08,567.3,566.67,566.67,3358.0,565.5544,565.7738,565.1455,565.1455,3358.0
2020-09-17 14:30:00,565.08,565.92,564.74,565.75,1480.0,563.5598,564.3975,563.2207,564.228,1480.0
2020-09-17 14:35:00,565.2,565.95,564.62,564.63,1795.0,563.6795,564.4274,563.101,563.111,1795.0
2020-09-17 14:40:00,564.27,566.25,564.27,565.99,2400.0,562.752,564.7266,562.752,564.4673,2400.0
2020-09-17 14:45:00,566.59,566.68,565.93,565.93,1925.0,565.0657,565.1555,564.4075,564.4075,1925.0
2020-09-17 14:50:00,566.46,566.46,565.65,565.86,300.0,564.9361,564.9361,564.1283,564.3377,300.0
2020-09-17 14:55:00,566.28,566.88,565.57,565.57,2545.0,564.7566,565.3549,564.0485,564.0485,2545.0
2020-09-17 15:00:00,565.84,566.06,564.53,564.53,3400.0,564.3177,564.5371,563.0113,563.0113,3400.0
2020-09-17 15:05:00,564.5,565.49,564.3,565.4,2500.0,562.9813,563.9687,562.7819,563.8789,2500.0
2020-09-17 15:10:00,566.07,567.35,565.89,567.35,5175.0,564.5471,565.8237,564.3676,565.8237,5175.0
2020-09-17 15:15:00,567.67,567.67,565.58,565.76,2102.0,566.1428,566.1428,564.0584,564.238,2102.0
2020-09-17 15:20:00,566.09,566.71,564.66,564.66,9027.0,564.5671,565.1854,563.1409,563.1409,9027.0
2020-09-17 15:25:00,564.18,565.53,563.67,565.49,2707.0,562.6622,564.0086,562.1536,563.9687,2707.0
2020-09-17 15:30:00,565.18,566.63,565.01,565.86,6700.0,563.6595,565.1056,563.49,564.3377,6700.0
2020-09-17 15:35:00,565.71,566.43,565.35,565.86,6367.0,564.1881,564.9062,563.8291,564.3377,6367.0
2020-09-17 15:40:00,565.72,567.37,565.59,565.59,8715.0,564.1981,565.8436,564.0684,564.0684,8715.0
2020-09-17 15:45:00,565.51,566.48,564.76,566.07,6317.0,563.9886,564.956,563.2406,564.5471,6317.0
2020-09-17 15:50:00,566.38,566.84,564.97,564.97,11324.0,564.8563,565.315,563.4501,563.4501,11324.0
2020-09-17 15:55:00,565.51,565.68,564.67,564.85,16199.0,563.9886,564.1582,563.1509,563.3304,16199.0
2020-09-18 09:30:00,567.48,567.84,563.8,564.21,119339.0,565.9533,566.3124,562.2832,562.6921,119339.0
2020-09-18 09:35:00,564.54,564.78,562.93,563.72,3350.0,563.0212,563.2606,561.4156,562.2034,3350.0
2020-09-18 09:40:00,564.5,565.73,564.4,565.19,2400.0,562.9813,564.208,562.8816,563.6695,2400.0
2020-09-18 09:45:00,566.15,566.15,563.78,564.58,3355.0,564.6269,564.6269,562.2633,563.0611,3355.0
2020-09-18 09:50:00,563.99,564.41,562.41,564.4,1100.0,562.4727,562.8916,560.897,562.8816,1100.0
2020-09-18 09:55:00,564.41,566.21,564.0,565.25,2386.0,562.8916,564.6867,562.4827,563.7293,2386.0
2020-09-18 10:00:00,564.85,565.05,562.4,563.66,3500.0,563.3304,563.5299,560.887,562.1436,3500.0
2020-09-18 10:05:00,562.8,564.55,562.53,563.76,3177.0,561.2859,563.0312,561.0166,562.2433,3177.0
2020-09-18 10:10:00,563.72,565.45,563.41,564.61,3106.0,562.2034,563.9288,561.8943,563.091,3106.0
2020-09-18 10:15:00,564.6,565.04,564.09,564.7,1237.0,563.0811,563.5199,562.5724,563.1808,1237.0
2020-09-18 10:20:00,564.5,565.63,563.9,565.63,4691.0,562.9813,564.1083,562.383,564.1083,4691.0
2020-09-18 10:25:00,565.23,565.24,563.78,563.78,2400.0,563.7094,563.7194,562.2633,562.2633,2400.0
2020-09-18 10:30:00,563.34,564.3,562.44,563.48,5098.0,561.8245,562.7819,560.9269,561.9641,5098.0
2020-09-18 10:35:00,562.95,563.37,560.97,560.97,4100.0,561.4355,561.8544,559.4608,559.4608,4100.0
2020-09-18 10:40:00,560.35,561.32,560.35,561.16,1600.0,558.8425,559.8099,558.8425,559.6503,1600.0
2020-09-18 10:45:00,560.93,560.93,559.2,559.58,1804.0,559.4209,559.4209,557.6956,558.0746,1804.0
2020-09-18 10:50:00,559.5,559.82,557.75,557.75,3049.0,557.9948,558.3139,556.2495,556.2495,3049.0
2020-09-18 10:55:00,557.55,558.32,557.1,557.42,2606.0,556.05,556.818,555.6013,555.9204,2606.0
2020-09-18 11:00:00,557.43,557.59,556.14,556.83,3051.0,555.9304,556.0899,554.6438,555.332,3051.0
2020-09-18 11:05:00,557.01,558.1,555.81,556.09,13235.0,555.5115,556.5986,554.3147,554.594,13235.0
2020-09-18 11:10:00,555.92,556.16,554.48,555.91,4541.0,554.4244,554.6638,552.9883,554.4145,4541.0
2020-09-18 11:15:00,556.33,556.92,554.84,554.85,3590.0,554.8333,555.4217,553.3473,553.3573,3590.0
2020-09-18 11:20:00,555.26,557.59,555.26,557.32,4100.0,553.7662,556.0899,553.7662,555.8207,4100.0
2020-09-18 11:25:00,557.73,557.73,556.86,557.19,2320.0,556.2296,556.2296,555.3619,555.691,2320.0
2020-09-18 11:30:00,556.25,556.33,554.3,554.68,4800.0,554.7535,554.8333,552.8088,553.1878,4800.0
2020-09-18 11:35:00,554.54,554.54,553.51,553.65,4100.0,553.0481,553.0481,552.0209,552.1605,4100.0
2020-09-18 11:40:00,553.6,553.85,552.09,552.09,9462.0,552.1107,552.36,550.6047,550.6047,9462.0
2020-09-18 11:45:00,552.67,555.82,552.67,555.39,8328.0,551.1832,554.3247,551.1832,553.8959,8328.0
2020-09-18 11:50:00,555.42,555.42,554.5,555.36,2520.0,553.9258,553.9258,553.0082,553.8659,2520.0
2020-09-18 11:55:00,555.58,556.03,554.94,555.3,5000.0,554.0853,554.5341,553.4471,553.8061,5000.0
2020-09-18 12:00:00,555.08,555.27,553.71,553.93,4543.0,553.5867,553.7762,552.2204,552.4398,4543.0
2020-09-18 12:05:00,553.57,554.25,553.51,554.03,8929.0,552.0807,552.7589,552.0209,552.5395,8929.0
2020-09-18 12:10:00,554.16,554.87,553.43,553.53,4457.0,552.6692,553.3773,551.9411,552.0409,4457.0
2020-09-18 12:15:00,552.55,553.2,552.03,553.2,7186.0,551.0635,551.7117,550.5449,551.7117,7186.0
2020-09-18 12:20:00,553.08,553.35,552.3,552.6,3843.0,551.5921,551.8613,550.8142,551.1134,3843.0
2020-09-18 12:25:00,552.34,552.83,552.11,552.11,1753.0,550.8541,551.3427,550.6247,550.6247,1753.0
2020-09-18 12:30:00,552.52,552.75,550.11,550.66,4850.0,551.0336,551.263,548.6301,549.1786,4850.0
2020-09-18 12:35:00,550.5,550.91,549.34,549.36,4431.0,549.019,549.4279,547.8621,547.8821,4431.0
2020-09-18 12:40:00,549.02,549.29,548.74,549.16,2424.0,547.543,547.8123,547.2637,547.6826,2424.0
2020-09-18 12:45:00,550.0,550.36,547.96,548.79,15804.0,548.5204,548.8794,546.4858,547.3136,15804.0
2020-09-18 12:50:00,548.67,551.09,548.52,550.09,9220.0,547.1939,549.6074,547.0443,548.6101,9220.0
2020-09-18 12:55:00,550.11,551.75,550.11,550.92,3325.0,548.6301,550.2656,548.6301,549.4379,3325.0
2020-09-18 13:00:00,550.33,550.8,549.53,550.16,2100.0,548.8495,549.3182,548.0516,548.6799,2100.0
2020-09-18 13:05:00,550.38,550.38,548.54,548.54,2033.0,548.8993,548.8993,547.0643,547.0643,2033.0
2020-09-18 13:10:00,548.56,549.66,548.53,549.66,1003.0,547.0842,548.1813,547.0543,548.1813,1003.0
2020-09-18 13:15:00,549.66,549.66,548.77,549.6,3333.0,548.1813,548.1813,547.2937,548.1214,3333.0
2020-09-18 13:20:00,549.79,549.79,548.0,548.23,2635.0,548.3109,548.3109,546.5257,546.7551,2635.0
2020-09-18 13:25:00,548.21,548.22,546.39,546.39,2900.0,546.7352,546.7451,544.9201,544.9201,2900.0
2020-09-18 13:30:00,546.29,546.29,545.12,545.75,4000.0,544.8203,544.8203,543.6535,544.2818,4000.0
2020-09-18 13:35:00,545.52,546.32,544.96,546.32,2790.0,544.0524,544.8503,543.4939,544.8503,2790.0
2020-09-18 13:40:00,546.03,547.57,545.37,547.57,2300.0,544.561,546.0969,543.9028,546.0969,2300.0
2020-09-18 13:45:00,547.95,548.98,547.88,548.65,1100.0,546.4759,547.5031,546.4061,547.174,1100.0
2020-09-18 13:50:00,548.28,549.03,547.98,549.03,1600.0,546.805,547.553,546.5058,547.553,1600.0
2020-09-18 13:55:00,549.36,549.69,549.18,549.31,1200.0,547.8821,548.2112,547.7026,547.8322,1200.0
2020-09-18 14:00:00,549.04,549.14,547.86,549.13,4724.0,547.5629,547.6627,546.3861,547.6527,4724.0
2020-09-18 14:05:00,549.64,550.53,549.12,549.2,4796.0,548.1613,549.0489,547.6427,547.7225,4796.0
2020-09-18 14:10:00,549.03,549.26,548.85,548.87,1300.0,547.553,547.7823,547.3734,547.3934,1300.0
2020-09-18 14:15:00,548.71,548.71,547.68,547.68,3546.0,547.2338,547.2338,546.2066,546.2066,3546.0
2020-09-18 14:20:00,548.26,548.4,547.66,547.68,5488.0,546.785,546.9247,546.1866,546.2066,5488.0
2020-09-18 14:25:00,547.32,548.58,547.32,548.07,2200.0,545.8476,547.1042,545.8476,546.5955,2200.0
2020-09-18 14:30:00,548.41,549.0,548.16,548.73,3917.0,546.9346,547.523,546.6853,547.2538,3917.0
2020-09-18 14:35:00,548.83,549.24,548.64,548.92,4438.0,547.3535,547.7624,547.164,547.4433,4438.0
2020-09-18 14:40:00,549.35,549.35,548.25,548.25,2800.0,547.8721,547.8721,546.7751,546.7751,2800.0
2020-09-18 14:45:00,548.68,550.7,548.67,550.49,3193.0,547.2039,549.2185,547.1939,549.009,3193.0
2020-09-18 14:50:00,550.52,550.52,549.78,549.78,3000.0,549.039,549.039,548.3009,548.3009,3000.0
2020-09-18 14:55:00,549.96,552.89,549.9,552.54,5712.0,548.4805,551.4026,548.4206,551.0535,5712.0
2020-09-18 15:00:00,552.46,552.46,551.02,551.82,5804.0,550.9737,550.9737,549.5376,550.3355,5804.0
2020-09-18 15:05:00,551.74,552.58,550.28,550.47,6830.0,550.2557,551.0934,548.7996,548.9891,6830.0
2020-09-18 15:10:00,550.23,551.25,549.97,550.16,3767.0,548.7497,549.767,548.4904,548.6799,3767.0
2020-09-18 15:15:00,550.03,550.59,549.69,550.29,4343.0,548.5503,549.1088,548.2112,548.8096,4343.0
2020-09-18 15:20:00,550.3,550.62,549.12,550.43,3682.0,548.8195,549.1387,547.6427,548.9492,3682.0
2020-09-18 15:25:00,550.62,551.61,550.1,551.25,5649.0,549.1387,550.126,548.6201,549.767,5649.0
2020-09-18 15:30:00,551.71,551.92,550.62,551.1,7267.0,550.2258,550.4352,549.1387,549.6174,7267.0
2020-09-18 15:35:00,551.22,553.54,551.0,553.5,13871.0,549.7371,552.0508,549.5177,552.0109,13871.0
2020-09-18 15:40:00,553.46,555.39,553.44,555.07,11036.0,551.971,553.8959,551.9511,553.5767,11036.0
2020-09-18 15:45:00,554.81,555.08,553.44,553.67,11897.0,553.3174,553.5867,551.9511,552.1805,11897.0
2020-09-18 15:50:00,553.9,556.9,552.21,556.25,41869.0,552.4099,555.4018,550.7244,554.7535,41869.0
2020-09-18 15:55:00,556.9,557.45,554.41,555.2,51859.0,555.4018,555.9503,552.9185,553.7064,51859.0
2020-09-21 09:30:00,551.14,551.14,542.15,546.01,24208.0,549.6573,549.6573,540.6915,544.5411,24208.0
2020-09-21 09:35:00,545.58,547.93,544.58,547.93,5474.0,544.1122,546.4559,543.1149,546.4559,5474.0
2020-09-21 09:40:00,548.28,549.36,546.0,549.15,3930.0,546.805,547.8821,544.5311,547.6726,3930.0
2020-09-21 09:45:00,550.11,552.55,550.11,551.58,2500.0,548.6301,551.0635,548.6301,550.0961,2500.0
2020-09-21 09:50:00,551.99,554.39,551.99,554.01,3618.0,550.505,552.8985,550.505,552.5196,3618.0
2020-09-21 09:55:00,553.85,554.59,553.05,554.1,1598.0,552.36,553.098,551.5621,552.6093,1598.0
2020-09-21 10:00:00,554.5,555.91,551.51,551.51,3711.0,553.0082,554.4145,550.0263,550.0263,3711.0
2020-09-21 10:05:00,551.35,551.59,549.7,551.43,2200.0,549.8667,550.1061,548.2212,549.9465,2200.0
2020-09-21 10:10:00,551.69,552.37,550.53,551.57,2424.0,550.2058,550.884,549.0489,550.0861,2424.0
2020-09-21 10:15:00,551.68,553.39,550.92,552.52,4353.0,550.1958,551.9012,549.4379,551.0336,4353.0
2020-09-21 10:20:00,552.27,553.26,548.96,549.6,9037.0,550.7842,551.7716,547.4832,548.1214,9037.0
2020-09-21 10:25:00,549.4,550.09,548.98,549.42,4465.0,547.922,548.6101,547.5031,547.9419,4465.0
2020-09-21 10:30:00,549.43,550.87,549.35,550.87,1099.0,547.9519,549.388,547.8721,549.388,1099.0
2020-09-21 10:35:00,550.51,551.88,550.51,550.75,4300.0,549.029,550.3953,549.029,549.2683,4300.0
2020-09-21 10:40:00,550.21,550.32,549.29,549.29,6100.0,548.7298,548.8395,547.8123,547.8123,6100.0
2020-09-21 10:45:00,548.84,551.09,548.84,550.55,4300.0,547.3635,549.6074,547.3635,549.0689,4300.0
2020-09-21 10:50:00,550.36,550.36,548.25,548.59,4910.0,548.8794,548.8794,546.7751,547.1141,4910.0
2020-09-21 10:55:00,548.9,549.0,548.46,548.62,2200.0,547.4233,547.523,546.9845,547.1441,2200.0
2020-09-21 11:00:00,548.67,550.0,548.31,549.67,1044.0,547.1939,548.5204,546.8349,548.1912,1044.0
2020-09-21 11:05:00,549.49,549.88,549.13,549.17,4300.0,548.0117,548.4007,547.6527,547.6926,4300.0
2020-09-21 11:10:00,549.0,549.53,547.88,548.11,5900.0,547.523,548.0516,546.4061,546.6354,5900.0
2020-09-21 11:15:00,547.95,548.41,545.78,546.35,3189.0,546.4759,546.9346,544.3117,544.8802,3189.0
2020-09-21 11:20:00,546.82,546.99,545.0,545.31,3317.0,545.3489,545.5185,543.5338,543.843,3317.0
2020-09-21 11:25:00,545.13,545.96,544.5,545.54,2900.0,543.6635,544.4912,543.0351,544.0724,2900.0
2020-09-21 11:30:00,545.49,546.75,544.1,545.1,4656.0,544.0225,545.2791,542.6362,543.6335,4656.0
2020-09-21 11:35:00,545.38,546.39,545.37,545.99,3265.0,543.9128,544.9201,543.9028,544.5211,3265.0
2020-09-21 11:40:00,545.72,547.43,545.71,547.05,3334.0,544.2519,545.9573,544.2419,545.5783,3334.0
2020-09-21 11:45:00,547.27,549.17,547.18,548.59,4523.0,545.7977,547.6926,545.7079,547.1141,4523.0
2020-09-21 11:50:00,548.74,549.31,548.52,548.52,2103.0,547.2637,547.8322,547.0443,547.0443,2103.0
2020-09-21 11:55:00,548.72,549.02,548.58,548.7,2300.0,547.2438,547.543,547.1042,547.2239,2300.0
2020-09-21 12:00:00,548.65,549.2,548.49,549.05,4248.0,547.174,547.7225,547.0144,547.5729,4248.0
2020-09-21 12:05:00,549.57,549.58,548.54,548.54,2316.0,548.0915,548.1015,547.0643,547.0643,2316.0
2020-09-21 12:10:00,548.17,548.88,547.81,547.87,1750.0,546.6953,547.4034,546.3362,546.3961,1750.0
2020-09-21 12:15:00,547.68,549.48,547.35,548.86,2717.0,546.2066,548.0018,545.8775,547.3834,2717.0
2020-09-21 12:20:00,548.37,548.85,547.89,548.71,2000.0,546.8947,547.3734,546.416,547.2338,2000.0
2020-09-21 12:25:00,548.38,549.75,548.38,549.75,900.0,546.9047,548.271,546.9047,548.271,900.0
2020-09-21 12:30:00,549.43,549.43,547.91,548.22,2500.0,547.9519,547.9519,546.436,546.7451,2500.0
2020-09-21 12:35:00,548.66,549.13,547.93,548.1,2700.0,547.184,547.6527,546.4559,546.6255,2700.0
2020-09-21 12:40:00,547.73,549.16,547.73,549.16,3300.0,546.2565,547.6826,546.2565,547.6826,3300.0
2020-09-21 12:45:00,548.56,548.56,547.86,548.02,800.0,547.0842,547.0842,546.3861,546.5457,800.0
2020-09-21 12:50:00,548.3,548.41,547.72,547.97,1231.0,546.8249,546.9346,546.2465,546.4958,1231.0
2020-09-21 12:55:00,547.76,547.77,546.85,547.0,2737.0,546.2864,546.2964,545.3788,545.5284,2737.0
2020-09-21 13:00:00,547.15,547.44,547.11,547.44,500.0,545.678,545.9672,545.6381,545.9672,500.0
2020-09-21 13:05:00,547.45,548.09,547.15,547.68,1305.0,545.9772,546.6155,545.678,546.2066,1305.0
2020-09-21 13:10:00,547.39,548.48,547.39,548.48,500.0,545.9174,547.0044,545.9174,547.0044,500.0
2020-09-21 13:15:00,548.66,548.95,548.28,548.28,1700.0,547.184,547.4732,546.805,546.805,1700.0
2020-09-21 13:20:00,548.29,549.95,548.29,549.62,3326.0,546.815,548.4705,546.815,548.1414,3326.0
2020-09-21 13:25:00,549.6,549.95,549.06,549.19,2641.0,548.1214,548.4705,547.5829,547.7125,2641.0
2020-09-21 13:30:00,549.19,550.2,548.55,548.55,5054.0,547.7125,548.7198,547.0743,547.0743,5054.0
2020-09-21 13:35:00,548.61,549.47,548.45,549.47,1800.0,547.1341,547.9918,546.9745,547.9918,1800.0
2020-09-21 13:40:00,549.46,549.73,548.47,548.7,1600.0,547.9818,548.2511,546.9945,547.2239,1600.0
2020-09-21 13:45:00,548.45,548.67,547.77,548.59,3304.0,546.9745,547.1939,546.2964,547.1141,3304.0
2020-09-21 13:50:00,548.78,548.78,548.22,548.27,742.0,547.3036,547.3036,546.7451,546.795,742.0
2020-09-21 13:55:00,547.69,548.27,547.68,548.15,1035.0,546.2166,546.795,546.2066,546.6753,1035.0
2020-09-21 14:00:00,547.86,548.31,547.46,548.31,1500.0,546.3861,546.8349,545.9872,546.8349,1500.0
2020-09-21 14:05:00,547.94,548.08,547.41,547.8,1650.0,546.4659,546.6055,545.9373,546.3263,1650.0
2020-09-21 14:10:00,547.74,547.83,547.05,547.73,3898.0,546.2664,546.3562,545.5783,546.2565,3898.0
2020-09-21 14:15:00,547.95,548.24,547.25,547.5,900.0,546.4759,546.7651,545.7778,546.0271,900.0
2020-09-21 14:20:00,547.3,548.27,547.3,547.77,2600.0,545.8276,546.795,545.8276,546.2964,2600.0
2020-09-21 14:25:00,547.58,547.75,547.15,547.33,1911.0,546.1069,546.2764,545.678,545.8575,1911.0
2020-09-21 14:30:00,547.11,547.43,546.82,547.1,2588.0,545.6381,545.9573,545.3489,545.6282,2588.0
2020-09-21 14:35:00,546.78,547.21,546.56,546.9,2800.0,545.309,545.7379,545.0896,545.4287,2800.0
2020-09-21 14:40:00,547.05,547.73,546.93,547.26,2205.0,545.5783,546.2565,545.4586,545.7877,2205.0
2020-09-21 14:45:00,546.9,547.52,546.71,547.52,3661.0,545.4287,546.047,545.2392,546.047,3661.0
2020-09-21 14:50:00,547.23,547.95,547.22,547.58,1984.0,545.7578,546.4759,545.7478,546.1069,1984.0
2020-09-21 14:55:00,547.65,549.0,547.65,548.88,3637.0,546.1767,547.523,546.1767,547.4034,3637.0
2020-09-21 15:00:00,549.37,550.82,548.55,550.55,3880.0,547.892,549.3381,547.0743,549.0689,3880.0
2020-09-21 15:05:00,550.45,550.48,549.93,550.09,2402.0,548.9691,548.9991,548.4505,548.6101,2402.0
2020-09-21 15:10:00,549.88,550.77,549.88,550.32,2130.0,548.4007,549.2883,548.4007,548.8395,2130.0
2020-09-21 15:15:00,550.5,553.1,550.49,552.37,15512.0,549.019,551.612,549.009,550.884,15512.0
2020-09-21 15:20:00,552.22,552.7,551.95,552.23,3500.0,550.7344,551.2131,550.4651,550.7444,3500.0
2020-09-21 15:25:00,552.12,552.12,551.05,551.55,4182.0,550.6346,550.6346,549.5675,550.0662,4182.0
2020-09-21 15:30:00,551.72,551.93,550.16,551.93,8617.0,550.2357,550.4452,548.6799,550.4452,8617.0
2020-09-21 15:35:00,551.94,554.11,551.94,554.11,4561.0,550.4551,552.6193,550.4551,552.6193,4561.0
2020-09-21 15:40:00,554.27,556.0,553.89,555.15,7300.0,552.7789,554.5042,552.3999,553.6565,7300.0
2020-09-21 15:45:00,555.5,555.85,554.76,554.83,6939.0,554.0056,554.3546,553.2675,553.3374,6939.0
2020-09-21 15:50:00,555.08,556.47,554.73,555.81,14394.0,553.5867,554.9729,553.2376,554.3147,14394.0
2020-09-21 15:55:00,555.63,556.42,555.17,556.39,29256.0,554.1352,554.9231,553.6764,554.8932,29256.0
2020-09-22 09:30:00,552.36,557.37,552.36,556.45,12898.0,550.874,555.8705,550.874,554.953,12898.0
2020-09-22 09:35:00,557.35,559.3,556.0,558.64,17806.0,555.8506,557.7953,554.5042,557.1371,17806.0
2020-09-22 09:40:00,558.28,562.13,558.19,558.47,4367.0,556.7781,560.6177,556.6883,556.9676,4367.0
2020-09-22 09:45:00,558.2,560.07,557.9,559.23,3139.0,556.6983,558.5633,556.3991,557.7255,3139.0
2020-09-22 09:50:00,558.61,558.61,556.9,556.9,2700.0,557.1072,557.1072,555.4018,555.4018,2700.0
2020-09-22 09:55:00,556.86,557.91,556.86,557.06,2880.0,555.3619,556.4091,555.3619,555.5614,2880.0
2020-09-22 10:00:00,558.14,559.56,557.75,558.41,5555.0,556.6385,558.0546,556.2495,556.9077,5555.0
2020-09-22 10:05:00,558.59,559.38,557.61,558.2,1958.0,557.0872,557.8751,556.1099,556.6983,1958.0
2020-09-22 10:10:00,557.35,558.83,557.35,558.18,2388.0,555.8506,557.3266,555.8506,556.6783,2388.0
2020-09-22 10:15:00,557.66,558.27,556.71,558.03,3200.0,556.1597,556.7681,555.2123,556.5288,3200.0
2020-09-22 10:20:00,558.33,558.85,557.6,557.91,1200.0,556.8279,557.3465,556.0999,556.4091,1200.0
2020-09-22 10:25:00,557.93,561.57,557.65,561.57,5486.0,556.429,560.0592,556.1498,560.0592,5486.0
2020-09-22 10:30:00,561.34,563.27,561.33,562.04,7840.0,559.8298,561.7547,559.8199,560.528,7840.0
2020-09-22 10:35:00,562.27,562.27,558.97,559.68,2720.0,560.7573,560.7573,557.4662,558.1743,2720.0
2020-09-22 10:40:00,559.6,560.8,558.68,558.76,2790.0,558.0945,559.2913,557.177,557.2568,2790.0
2020-09-22 10:45:00,558.31,558.31,557.17,557.85,1000.0,556.808,556.808,555.6711,556.3492,1000.0
2020-09-22 10:50:00,557.96,558.52,557.15,557.15,1600.0,556.4589,557.0174,555.6511,555.6511,1600.0
2020-09-22 10:55:00,557.89,557.89,555.73,556.08,2520.0,556.3891,556.3891,554.2349,554.584,2520.0
2020-09-22 11:00:00,556.07,556.14,555.23,555.31,1310.0,554.574,554.6438,553.7363,553.8161,1310.0
2020-09-22 11:05:00,555.91,556.36,555.74,556.36,1200.0,554.4145,554.8632,554.2449,554.8632,1200.0
2020-09-22 11:10:00,556.21,556.22,554.93,555.64,2350.0,554.7136,554.7236,553.4371,554.1452,2350.0
2020-09-22 11:15:00,555.35,556.72,555.04,556.59,3519.0,553.856,555.2223,553.5468,555.0926,3519.0
2020-09-22 11:20:00,556.9,557.39,556.82,556.94,1900.0,555.4018,555.8905,555.322,555.4417,1900.0
2020-09-22 11:25:00,556.8,557.21,556.35,557.05,1500.0,555.3021,555.711,554.8533,555.5514,1500.0
2020-09-22 11:30:00,557.22,557.91,556.83,557.38,3500.0,555.7209,556.4091,555.332,555.8805,3500.0
2020-09-22 11:35:00,556.99,558.97,556.99,558.78,1000.0,555.4915,557.4662,555.4915,557.2767,1000.0
2020-09-22 11:40:00,558.8,559.69,558.65,559.24,3105.0,557.2967,558.1843,557.1471,557.7355,3105.0
2020-09-22 11:45:00,559.8,559.8,559.11,559.34,1752.0,558.294,558.294,557.6058,557.8352,1752.0
2020-09-22 11:50:00,559.23,559.64,558.94,559.37,900.0,557.7255,558.1344,557.4363,557.8651,900.0
2020-09-22 11:55:00,559.55,560.08,559.26,559.94,1400.0,558.0447,558.5732,557.7554,558.4336,1400.0
2020-09-22 12:00:00,559.85,560.31,559.85,559.9,1100.0,558.3439,558.8026,558.3439,558.3937,1100.0
2020-09-22 12:05:00,559.95,560.42,559.77,559.77,1545.0,558.4436,558.9123,558.2641,558.2641,1545.0
2020-09-22 12:10:00,560.43,561.5,560.43,561.5,1345.0,558.9223,559.9894,558.9223,559.9894,1345.0
2020-09-22 12:15:00,561.45,561.45,560.73,560.85,2155.0,559.9395,559.9395,559.2215,559.3412,2155.0
2020-09-22 12:20:00,560.36,560.89,560.35,560.84,1253.0,558.8525,559.3811,558.8425,559.3312,1253.0
2020-09-22 12:25:00,560.4,561.22,560.38,561.22,700.0,558.8924,559.7102,558.8724,559.7102,700.0
2020-09-22 12:30:00,561.5,561.85,561.4,561.4,1176.0,559.9894,560.3385,559.8897,559.8897,1176.0
2020-09-22 12:35:00,561.11,561.8,561.01,561.8,1400.0,559.6005,560.2886,559.5007,560.2886,1400.0
2020-09-22 12:40:00,562.0,562.63,561.85,562.63,1300.0,560.4881,561.1164,560.3385,561.1164,1300.0
2020-09-22 12:45:00,562.12,562.58,562.12,562.58,900.0,560.6077,561.0665,560.6077,561.0665,900.0
2020-09-22 12:50:00,562.69,563.23,562.55,562.55,2015.0,561.1762,561.7148,561.0366,561.0366,2015.0
2020-09-22 12:55:00,562.81,562.81,562.19,562.73,1029.0,561.2959,561.2959,560.6776,561.2161,1029.0
2020-09-22 13:00:00,562.85,563.15,562.34,562.89,1421.0,561.3358,561.635,560.8272,561.3757,1421.0
2020-09-22 13:05:00,562.97,563.83,562.93,563.43,1569.0,561.4555,562.3131,561.4156,561.9142,1569.0
2020-09-22 13:10:00,563.56,565.16,563.19,565.15,1995.0,562.0439,563.6396,561.6749,563.6296,1995.0
2020-09-22 13:15:00,565.12,565.59,564.81,565.59,2650.0,563.5997,564.0684,563.2905,564.0684,2650.0
2020-09-22 13:20:00,565.35,566.46,565.22,566.32,1700.0,563.8291,564.9361,563.6994,564.7964,1700.0
2020-09-22 13:25:00,566.08,566.2,565.01,566.03,2600.0,564.5571,564.6768,563.49,564.5072,2600.0
2020-09-22 13:30:00,566.34,566.5,565.63,565.69,900.0,564.8164,564.976,564.1083,564.1681,900.0
2020-09-22 13:35:00,565.55,566.78,565.55,566.77,1500.0,564.0285,565.2552,564.0285,565.2452,1500.0
2020-09-22 13:40:00,566.9,567.75,566.5,567.46,4660.0,565.3749,566.2226,564.976,565.9334,4660.0
2020-09-22 13:45:00,567.49,569.1,567.41,569.1,5510.0,565.9633,567.569,565.8835,567.569,5510.0
2020-09-22 13:50:00,569.1,569.45,568.73,568.97,4305.0,567.569,567.918,567.2,567.4393,4305.0
2020-09-22 13:55:00,569.02,569.44,568.81,569.01,2920.0,567.4892,567.9081,567.2797,567.4792,2920.0
2020-09-22 14:00:00,569.32,570.03,569.32,569.67,3600.0,567.7884,568.4965,567.7884,568.1374,3600.0
2020-09-22 14:05:00,569.38,569.83,569.23,569.23,2326.0,567.8482,568.297,567.6986,567.6986,2326.0
2020-09-22 14:10:00,568.73,570.0,568.36,570.0,1650.0,567.2,568.4665,566.831,568.4665,1650.0
2020-09-22 14:15:00,569.95,569.95,569.32,569.69,1816.0,568.4167,568.4167,567.7884,568.1574,1816.0
2020-09-22 14:20:00,569.39,569.59,568.51,568.65,1728.0,567.8582,568.0577,566.9806,567.1202,1728.0
2020-09-22 14:25:00,569.05,569.14,568.63,568.94,800.0,567.5191,567.6089,567.1002,567.4094,800.0
2020-09-22 14:30:00,569.2,569.59,568.92,569.12,3100.0,567.6687,568.0577,567.3895,567.5889,3100.0
2020-09-22 14:35:00,569.35,569.96,569.31,569.5,1719.0,567.8183,568.4267,567.7784,567.9679,1719.0
2020-09-22 14:40:00,569.5,570.21,569.49,570.12,1910.0,567.9679,568.676,567.9579,568.5862,1910.0
2020-09-22 14:45:00,570.23,570.24,569.73,570.22,1897.0,568.6959,568.7059,568.1973,568.686,1897.0
2020-09-22 14:50:00,570.57,571.01,570.12,570.76,3797.0,569.035,569.4738,568.5862,569.2245,3797.0
2020-09-22 14:55:00,570.99,571.14,570.45,570.6,2805.0,569.4539,569.6035,568.9153,569.0649,2805.0
2020-09-22 15:00:00,570.15,570.94,570.07,570.94,1200.0,568.6161,569.404,568.5364,569.404,1200.0
2020-09-22 15:05:00,571.06,571.52,570.95,571.12,2725.0,569.5237,569.9825,569.414,569.5835,2725.0
2020-09-22 15:10:00,571.13,571.7,570.65,570.67,2165.0,569.5935,570.162,569.1148,569.1347,2165.0
2020-09-22 15:15:00,570.29,571.87,570.15,571.19,3375.0,568.7558,570.3315,568.6161,569.6533,3375.0
2020-09-22 15:20:00,571.07,571.5,570.75,570.75,2400.0,569.5337,569.9625,569.2145,569.2145,2400.0
2020-09-22 15:25:00,571.0,572.49,570.82,571.82,10836.0,569.4639,570.9498,569.2843,570.2817,10836.0
2020-09-22 15:30:00,571.96,571.96,570.29,571.21,3446.0,570.4213,570.4213,568.7558,569.6733,3446.0
2020-09-22 15:35:00,571.08,572.14,570.65,571.58,3720.0,569.5436,570.6008,569.1148,570.0423,3720.0
2020-09-22 15:40:00,571.36,572.48,571.35,571.77,6187.0,569.8229,570.9399,569.8129,570.2318,6187.0
2020-09-22 15:45:00,572.01,572.68,570.98,572.44,6951.0,570.4711,571.1393,569.4439,570.9,6951.0
2020-09-22 15:50:00,572.19,572.64,570.84,572.64,13451.0,570.6507,571.0994,569.3043,571.0994,13451.0
2020-09-22 15:55:00,572.87,573.45,570.82,571.14,17441.0,571.3288,571.9073,569.2843,569.6035,17441.0
2020-09-23 09:30:00,572.37,572.37,569.29,569.92,7874.0,570.8302,570.8302,567.7585,568.3868,7874.0
2020-09-23 09:35:00,569.77,569.77,567.2,569.74,1090.0,568.2372,568.2372,565.6741,568.2072,1090.0
2020-09-23 09:40:00,569.37,570.9,568.46,568.47,3300.0,567.8382,569.3641,566.9307,566.9407,3300.0
2020-09-23 09:45:00,568.24,570.25,567.99,570.25,2066.0,566.7113,568.7159,566.462,568.7159,2066.0
2020-09-23 09:50:00,569.94,571.87,569.67,571.79,4405.0,568.4067,570.3315,568.1374,570.2517,4405.0
2020-09-23 09:55:00,571.63,572.56,571.09,571.78,1900.0,570.0922,571.0197,569.5536,570.2418,1900.0
2020-09-23 10:00:00,571.92,572.95,571.5,572.95,4710.0,570.3814,571.4086,569.9625,571.4086,4710.0
2020-09-23 10:05:00,572.29,572.29,570.26,570.85,1370.0,570.7504,570.7504,568.7258,569.3143,1370.0
2020-09-23 10:10:00,571.05,571.81,570.75,571.81,1613.0,569.5137,570.2717,569.2145,570.2717,1613.0
2020-09-23 10:15:00,571.62,571.95,569.17,569.47,3850.0,570.0822,570.4113,567.6388,567.938,3850.0
2020-09-23 10:20:00,569.05,569.05,567.72,567.73,1000.0,567.5191,567.5191,566.1927,566.2027,1000.0
2020-09-23 10:25:00,568.1,569.21,567.9,567.9,1400.0,566.5717,567.6787,566.3722,566.3722,1400.0
2020-09-23 10:30:00,567.79,569.73,567.71,569.71,2555.0,566.2625,568.1973,566.1827,568.1773,2555.0
2020-09-23 10:35:00,570.04,570.12,568.73,568.96,1679.0,568.5064,568.5862,567.2,567.4293,1679.0
2020-09-23 10:40:00,569.31,569.71,569.31,569.5,700.0,567.7784,568.1773,567.7784,567.9679,700.0
2020-09-23 10:45:00,570.91,573.02,570.91,572.35,2341.0,569.3741,571.4784,569.3741,570.8102,2341.0
2020-09-23 10:50:00,572.45,574.43,572.06,574.43,6510.0,570.91,572.8846,570.521,572.8846,6510.0
2020-09-23 10:55:00,574.75,575.59,574.3,574.97,3055.0,573.2038,574.0415,572.755,573.4232,3055.0
2020-09-23 11:00:00,575.2,576.03,575.2,575.99,1447.0,573.6526,574.4803,573.6526,574.4404,1447.0
2020-09-23 11:05:00,576.05,577.0,576.05,576.42,819.0,574.5003,575.4477,574.5003,574.8693,819.0
2020-09-23 11:10:00,576.57,577.51,576.0,576.0,2203.0,575.0189,575.9563,574.4504,574.4504,2203.0
2020-09-23 11:15:00,576.7,578.16,576.68,577.81,2196.0,575.1485,576.6046,575.1286,576.2555,2196.0
2020-09-23 11:20:00,577.42,577.78,576.56,576.56,2100.0,575.8666,576.2256,575.0089,575.0089,2100.0
2020-09-23 11:25:00,576.29,577.33,575.94,576.16,1650.0,574.7396,575.7768,574.3906,574.61,1650.0
2020-09-23 11:30:00,576.43,576.85,575.39,575.39,1900.0,574.8792,575.2981,573.842,573.842,1900.0
2020-09-23 11:35:00,575.2,576.81,574.36,576.81,1757.0,573.6526,575.2582,572.8148,575.2582,1757.0
2020-09-23 11:40:00,575.72,576.13,574.32,576.13,3305.0,574.1712,574.5801,572.7749,574.5801,3305.0
2020-09-23 11:45:00,575.71,575.81,574.63,574.65,1350.0,574.1612,574.2609,573.0841,573.104,1350.0
2020-09-23 11:50:00,574.44,575.86,574.29,575.26,3635.0,572.8946,574.3108,572.745,573.7124,3635.0
2020-09-23 11:55:00,575.31,575.36,573.6,573.6,2200.0,573.7623,573.8121,572.0569,572.0569,2200.0
2020-09-23 12:00:00,573.54,573.54,572.35,572.35,3531.0,571.997,571.997,570.8102,570.8102,3531.0
2020-09-23 12:05:00,572.45,573.45,572.05,573.35,1922.0,570.91,571.9073,570.511,571.8075,1922.0
2020-09-23 12:10:00,573.32,573.6,573.21,573.22,650.0,571.7776,572.0569,571.6679,571.6779,650.0
2020-09-23 12:15:00,573.55,575.23,573.39,574.67,1600.0,572.007,573.6825,571.8474,573.124,1600.0
2020-09-23 12:20:00,574.35,574.56,572.85,572.85,3792.0,572.8048,573.0143,571.3089,571.3089,3792.0
2020-09-23 12:25:00,573.68,574.49,573.31,574.49,903.0,572.1366,572.9445,571.7676,572.9445,903.0
2020-09-23 12:30:00,574.51,574.79,574.0,574.79,1382.0,572.9644,573.2437,572.4558,573.2437,1382.0
2020-09-23 12:35:00,574.87,575.73,574.69,575.35,1920.0,573.3234,574.1811,573.1439,573.8022,1920.0
2020-09-23 12:40:00,575.95,576.24,575.46,576.15,2900.0,574.4005,574.6898,573.9119,574.6,2900.0
2020-09-23 12:45:00,576.25,577.11,575.83,577.11,898.0,574.6997,575.5574,574.2809,575.5574,898.0
2020-09-23 12:50:00,577.03,577.44,576.94,577.27,1217.0,575.4776,575.8865,575.3879,575.717,1217.0
2020-09-23 12:55:00,577.52,577.53,576.96,577.24,600.0,575.9663,575.9763,575.4078,575.6871,600.0
2020-09-23 13:00:00,576.82,577.04,576.07,576.19,2377.0,575.2682,575.4876,574.5202,574.6399,2377.0
2020-09-23 13:05:00,576.3,576.42,575.38,575.38,1530.0,574.7496,574.8693,573.8321,573.8321,1530.0
2020-09-23 13:10:00,575.38,576.17,575.09,576.17,1800.0,573.8321,574.6199,573.5429,574.6199,1800.0
2020-09-23 13:15:00,575.54,576.13,574.87,575.48,2556.0,573.9916,574.5801,573.3234,573.9318,2556.0
2020-09-23 13:20:00,575.49,575.49,574.5,574.61,974.0,573.9418,573.9418,572.9544,573.0641,974.0
2020-09-23 13:25:00,574.42,574.42,572.74,572.75,1257.0,572.8747,572.8747,571.1992,571.2091,1257.0
2020-09-23 13:30:00,572.47,572.63,572.01,572.63,1650.0,570.9299,571.0895,570.4711,571.0895,1650.0
2020-09-23 13:35:00,572.39,572.58,572.11,572.32,1040.0,570.8501,571.0396,570.5709,570.7803,1040.0
2020-09-23 13:40:00,572.2,572.2,570.83,570.83,1310.0,570.6606,570.6606,569.2943,569.2943,1310.0
2020-09-23 13:45:00,570.64,571.53,570.19,571.04,1698.0,569.1048,569.9924,568.656,569.5037,1698.0
2020-09-23 13:50:00,571.02,571.08,569.73,570.49,2302.0,569.4838,569.5436,568.1973,568.9552,2302.0
2020-09-23 13:55:00,570.43,570.65,569.94,569.97,1100.0,568.8954,569.1148,568.4067,568.4366,1100.0
2020-09-23 14:00:00,569.59,569.59,568.08,568.71,3831.0,568.0577,568.0577,566.5517,567.18,3831.0
2020-09-23 14:05:00,568.91,569.02,567.38,567.5,2600.0,567.3795,567.4892,565.8536,565.9733,2600.0
2020-09-23 14:10:00,567.69,567.88,567.37,567.39,2813.0,566.1628,566.3523,565.8436,565.8636,2813.0
2020-09-23 14:15:00,567.22,567.22,564.33,564.33,5697.0,565.694,565.694,562.8118,562.8118,5697.0
2020-09-23 14:20:00,564.28,564.48,562.49,563.91,3687.0,562.7619,562.9614,560.9768,562.3929,3687.0
2020-09-23 14:25:00,563.65,564.91,563.36,564.91,1422.0,562.1336,563.3902,561.8444,563.3902,1422.0
2020-09-23 14:30:00,564.48,566.34,564.39,566.34,2600.0,562.9614,564.8164,562.8716,564.8164,2600.0
2020-09-23 14:35:00,565.86,567.42,565.63,566.41,2150.0,564.3377,565.8935,564.1083,564.8862,2150.0
2020-09-23 14:40:00,566.05,566.26,565.68,565.68,1100.0,564.5272,564.7366,564.1582,564.1582,1100.0
2020-09-23 14:45:00,565.9,566.22,565.37,566.05,2200.0,564.3776,564.6967,563.849,564.5272,2200.0
2020-09-23 14:50:00,566.11,566.91,566.11,566.35,1129.0,564.587,565.3849,564.587,564.8264,1129.0
2020-09-23 14:55:00,566.75,566.86,565.65,565.65,605.0,565.2253,565.335,564.1283,564.1283,605.0
2020-09-23 15:00:00,566.15,566.3,564.69,564.86,2127.0,564.6269,564.7765,563.1708,563.3404,2127.0
2020-09-23 15:05:00,564.32,565.73,563.96,565.72,2665.0,562.8018,564.208,562.4428,564.1981,2665.0
2020-09-23 15:10:00,565.94,567.06,565.94,567.06,1600.0,564.4175,565.5345,564.4175,565.5345,1600.0
2020-09-23 15:15:00,566.71,566.71,564.83,566.5,3535.0,565.1854,565.1854,563.3105,564.976,3535.0
2020-09-23 15:20:00,565.64,566.86,565.05,565.05,1800.0,564.1183,565.335,563.5299,563.5299,1800.0
2020-09-23 15:25:00,565.46,565.98,564.77,565.84,2400.0,563.9388,564.4574,563.2506,564.3177,2400.0
2020-09-23 15:30:00,565.76,567.03,565.6,565.94,3000.0,564.238,565.5045,564.0784,564.4175,3000.0
2020-09-23 15:35:00,565.97,566.49,565.39,565.96,4226.0,564.4474,564.966,563.8689,564.4374,4226.0
2020-09-23 15:40:00,566.07,566.88,565.91,566.88,2625.0,564.5471,565.3549,564.3876,565.3549,2625.0
2020-09-23 15:45:00,566.32,566.5,564.56,565.24,9220.0,564.7964,564.976,563.0412,563.7194,9220.0
2020-09-23 15:50:00,565.19,565.28,563.77,564.76,12023.0,563.6695,563.7592,562.2533,563.2406,12023.0
2020-09-23 15:55:00,564.83,566.21,564.37,565.21,22205.0,563.3105,564.6867,562.8517,563.6894,22205.0
2020-09-24 09:30:00,561.0,564.99,561.0,562.67,7674.0,559.4908,563.47,559.4908,561.1563,7674.0
2020-09-24 09:35:00,561.04,561.04,558.15,558.39,1942.0,559.5307,559.5307,556.6484,556.8878,1942.0
2020-09-24 09:40:00,557.88,559.95,556.54,559.0,2714.0,556.3792,558.4436,555.0428,557.4961,2714.0
2020-09-24 09:45:00,558.88,560.64,557.87,560.64,1617.0,557.3765,559.1317,556.3692,559.1317,1617.0
2020-09-24 09:50:00,561.46,561.5,558.84,559.69,5215.0,559.9495,559.9894,557.3366,558.1843,5215.0
2020-09-24 09:55:00,560.29,560.29,558.09,558.45,1000.0,558.7827,558.7827,556.5886,556.9476,1000.0
2020-09-24 10:00:00,558.8,560.45,558.64,560.45,1508.0,557.2967,558.9422,557.1371,558.9422,1508.0
2020-09-24 10:05:00,560.75,561.56,560.75,560.85,2019.0,559.2414,560.0493,559.2414,559.3412,2019.0
2020-09-24 10:10:00,560.6,561.3,560.25,560.81,2300.0,559.0918,559.79,558.7428,559.3013,2300.0
2020-09-24 10:15:00,560.8,560.82,560.6,560.6,3741.0,559.2913,559.3112,559.0918,559.0918,3741.0
2020-09-24 10:20:00,560.35,560.35,558.21,558.6,2900.0,558.8425,558.8425,556.7083,557.0972,2900.0
2020-09-24 10:25:00,558.04,559.08,557.62,559.08,2124.0,556.5387,557.5759,556.1199,557.5759,2124.0
2020-09-24 10:30:00,558.23,558.91,556.56,556.67,4400.0,556.7282,557.4064,555.0627,555.1724,4400.0
2020-09-24 10:35:00,556.52,556.86,555.57,555.57,2850.0,555.0228,555.3619,554.0754,554.0754,2850.0
2020-09-24 10:40:00,556.57,557.49,556.38,556.38,1000.0,555.0727,555.9902,554.8832,554.8832,1000.0
2020-09-24 10:45:00,556.97,558.46,556.71,558.46,2922.0,555.4716,556.9576,555.2123,556.9576,2922.0
2020-09-24 10:50:00,558.47,559.33,558.44,558.85,2600.0,556.9676,557.8253,556.9376,557.3465,2600.0
2020-09-24 10:55:00,559.04,560.21,558.81,560.2,1721.0,557.536,558.7029,557.3067,558.6929,1721.0
2020-09-24 11:00:00,560.39,561.3,560.39,560.87,1530.0,558.8824,559.79,558.8824,559.3611,1530.0
2020-09-24 11:05:00,559.76,560.19,557.96,557.96,1130.0,558.2541,558.6829,556.4589,556.4589,1130.0
2020-09-24 11:10:00,557.87,559.2,557.39,559.18,3714.0,556.3692,557.6956,555.8905,557.6757,3714.0
2020-09-24 11:15:00,559.3,559.34,557.95,559.0,1201.0,557.7953,557.8352,556.449,557.4961,1201.0
2020-09-24 11:20:00,559.01,559.75,558.62,559.75,910.0,557.5061,558.2441,557.1172,558.2441,910.0
2020-09-24 11:25:00,559.67,560.03,559.51,559.51,1041.0,558.1643,558.5234,558.0048,558.0048,1041.0
2020-09-24 11:30:00,559.55,561.21,559.54,561.07,1500.0,558.0447,559.7002,558.0347,559.5606,1500.0
2020-09-24 11:35:00,561.18,562.38,561.17,561.93,9164.0,559.6703,560.867,559.6603,560.4183,9164.0
2020-09-24 11:40:00,561.86,562.55,561.86,562.09,1545.0,560.3484,561.0366,560.3484,560.5778,1545.0
2020-09-24 11:45:00,562.33,562.33,560.88,560.88,900.0,560.8172,560.8172,559.3711,559.3711,900.0
2020-09-24 11:50:00,561.15,561.62,560.62,560.88,600.0,559.6404,560.1091,559.1118,559.3711,600.0
2020-09-24 11:55:00,560.61,561.83,560.6,561.83,4045.0,559.1018,560.3185,559.0918,560.3185,4045.0
2020-09-24 12:00:00,561.83,562.06,560.97,560.97,1600.0,560.3185,560.5479,559.4608,559.4608,1600.0
2020-09-24 12:05:00,561.0,561.49,560.65,561.49,2023.0,559.4908,559.9794,559.1417,559.9794,2023.0
2020-09-24 12:10:00,561.13,561.13,560.43,560.84,1300.0,559.6204,559.6204,558.9223,559.3312,1300.0
2020-09-24 12:15:00,560.6,562.15,560.24,560.42,1027.0,559.0918,560.6377,558.7328,558.9123,1027.0
2020-09-24 12:20:00,560.42,560.42,560.42,560.42,0.0,558.9123,558.9123,558.9123,558.9123,0.0
2020-09-24 12:25:00,560.83,561.5,560.83,561.14,1347.0,559.3212,559.9894,559.3212,559.6304,1347.0
2020-09-24 12:30:00,560.59,560.73,558.61,558.62,1847.0,559.0819,559.2215,557.1072,557.1172,1847.0
2020-09-24 12:35:00,558.88,559.65,558.88,559.65,300.0,557.3765,558.1444,557.3765,558.1444,300.0
2020-09-24 12:40:00,559.51,559.53,558.51,558.86,1200.0,558.0048,558.0247,557.0075,557.3565,1200.0
2020-09-24 12:45:00,558.81,559.23,558.81,559.23,500.0,557.3067,557.7255,557.3067,557.7255,500.0
2020-09-24 12:50:00,559.53,559.54,558.94,558.94,500.0,558.0247,558.0347,557.4363,557.4363,500.0
2020-09-24 12:55:00,559.11,560.42,558.87,560.42,1012.0,557.6058,558.9123,557.3665,558.9123,1012.0
2020-09-24 13:00:00,560.55,560.55,560.05,560.07,1000.0,559.042,559.042,558.5433,558.5633,1000.0
2020-09-24 13:05:00,560.19,560.19,559.71,559.88,1375.0,558.6829,558.6829,558.2042,558.3738,1375.0
2020-09-24 13:10:00,560.07,561.33,559.95,560.83,1674.0,558.5633,559.8199,558.4436,559.3212,1674.0
2020-09-24 13:15:00,561.51,561.51,559.37,559.37,700.0,559.9994,559.9994,557.8651,557.8651,700.0
2020-09-24 13:20:00,559.55,559.83,559.46,559.51,1786.0,558.0447,558.3239,557.9549,558.0048,1786.0
2020-09-24 13:25:00,558.53,559.06,558.53,558.96,700.0,557.0274,557.556,557.0274,557.4562,700.0
2020-09-24 13:30:00,560.34,560.34,559.65,559.95,1900.0,558.8325,558.8325,558.1444,558.4436,1900.0
2020-09-24 13:35:00,559.72,560.54,559.72,560.54,700.0,558.2142,559.032,558.2142,559.032,700.0
2020-09-24 13:40:00,560.93,561.49,560.61,561.33,900.0,559.4209,559.9794,559.1018,559.8199,900.0
2020-09-24 13:45:00,561.46,561.81,560.6,560.86,2151.0,559.9495,560.2986,559.0918,559.3511,2151.0
2020-09-24 13:50:00,561.31,561.31,560.57,560.8,1480.0,559.7999,559.7999,559.0619,559.2913,1480.0
2020-09-24 13:55:00,560.33,560.65,560.1,560.11,1400.0,558.8226,559.1417,558.5932,558.6032,1400.0
2020-09-24 14:00:00,560.21,560.82,559.68,560.05,1425.0,558.7029,559.3112,558.1743,558.5433,1425.0
2020-09-24 14:05:00,560.23,560.27,559.06,559.68,1400.0,558.7228,558.7627,557.556,558.1743,1400.0
2020-09-24 14:10:00,559.37,559.65,559.2,559.34,1603.0,557.8651,558.1444,557.6956,557.8352,1603.0
2020-09-24 14:15:00,559.08,560.4,557.78,557.78,2275.0,557.5759,558.8924,556.2794,556.2794,2275.0
2020-09-24 14:20:00,557.46,557.58,556.87,557.58,1745.0,555.9603,556.08,555.3719,556.08,1745.0
2020-09-24 14:25:00,557.13,558.33,557.13,558.33,736.0,555.6312,556.8279,555.6312,556.8279,736.0
2020-09-24 14:30:00,558.58,558.92,558.48,558.48,700.0,557.0773,557.4164,556.9775,556.9775,700.0
2020-09-24 14:35:00,558.55,558.84,557.57,558.79,1000.0,557.0474,557.3366,556.07,557.2867,1000.0
2020-09-24 14:40:00,559.55,560.61,559.12,560.61,1088.0,558.0447,559.1018,557.6158,559.1018,1088.0
2020-09-24 14:45:00,560.3,560.38,558.95,558.95,1854.0,558.7926,558.8724,557.4463,557.4463,1854.0
2020-09-24 14:50:00,559.01,559.01,558.24,558.57,873.0,557.5061,557.5061,556.7382,557.0673,873.0
2020-09-24 14:55:00,558.6,558.94,556.72,556.72,1200.0,557.0972,557.4363,555.2223,555.2223,1200.0
2020-09-24 15:00:00,556.84,557.5,555.6,555.69,2765.0,555.342,556.0002,554.1053,554.195,2765.0
2020-09-24 15:05:00,556.25,556.86,555.9,556.86,1000.0,554.7535,555.3619,554.4045,555.3619,1000.0
2020-09-24 15:10:00,557.48,558.33,556.85,558.33,1415.0,555.9802,556.8279,555.3519,556.8279,1415.0
2020-09-24 15:15:00,557.43,558.4,557.43,557.5,1655.0,555.9304,556.8978,555.9304,556.0002,1655.0
2020-09-24 15:20:00,556.96,557.08,555.6,555.83,2239.0,555.4616,555.5813,554.1053,554.3347,2239.0
2020-09-24 15:25:00,555.73,555.99,554.86,555.59,3160.0,554.2349,554.4942,553.3673,554.0953,3160.0
2020-09-24 15:30:00,555.02,556.28,554.69,555.88,4750.0,553.5268,554.7835,553.1977,554.3845,4750.0
2020-09-24 15:35:00,556.35,557.09,555.2,557.06,2363.0,554.8533,555.5913,553.7064,555.5614,2363.0
2020-09-24 15:40:00,556.78,558.18,556.78,558.18,2783.0,555.2821,556.6783,555.2821,556.6783,2783.0
2020-09-24 15:45:00,558.16,559.83,558.16,558.95,4639.0,556.6584,558.3239,556.6584,557.4463,4639.0
2020-09-24 15:50:00,558.45,558.65,556.91,558.64,7976.0,556.9476,557.1471,555.4118,557.1371,7976.0
2020-09-24 15:55:00,558.95,559.27,557.32,557.69,25061.0,557.4463,557.7654,555.8207,556.1897,25061.0
2020-09-25 09:30:00,555.4,558.04,554.57,556.74,7697.0,553.9058,556.5387,553.0781,555.2422,7697.0
2020-09-25 09:35:00,557.02,557.02,554.96,555.31,2900.0,555.5215,555.5215,553.467,553.8161,2900.0
2020-09-25 09:40:00,555.53,557.77,555.02,555.46,2097.0,554.0355,556.2694,553.5268,553.9657,2097.0
2020-09-25 09:45:00,555.1,555.1,552.1,552.1,1930.0,553.6066,553.6066,550.6147,550.6147,1930.0
2020-09-25 09:50:00,552.61,553.63,551.0,552.97,6199.0,551.1233,552.1406,549.5177,551.4824,6199.0
2020-09-25 09:55:00,552.33,553.63,551.45,552.9,2287.0,550.8441,552.1406,549.9665,551.4126,2287.0
2020-09-25 10:00:00,553.14,553.21,551.16,552.58,3092.0,551.6519,551.7217,549.6772,551.0934,3092.0
2020-09-25 10:05:00,552.74,553.74,552.51,552.74,4861.0,551.253,552.2503,551.0236,551.253,4861.0
2020-09-25 10:10:00,553.0,553.11,551.36,551.46,2450.0,551.5123,551.622,549.8767,549.9764,2450.0
2020-09-25 10:15:00,551.8,553.63,551.73,553.63,3144.0,550.3155,552.1406,550.2457,552.1406,3144.0
2020-09-25 10:20:00,553.63,556.78,553.63,556.72,1682.0,552.1406,555.2821,552.1406,555.2223,1682.0
2020-09-25 10:25:00,556.12,556.84,555.71,555.71,1800.0,554.6239,555.342,554.215,554.215,1800.0
2020-09-25 10:30:00,555.85,556.59,555.85,556.48,2509.0,554.3546,555.0926,554.3546,554.9829,2509.0
2020-09-25 10:35:00,556.14,556.8,555.48,556.75,4652.0,554.6438,555.3021,553.9856,555.2522,4652.0
2020-09-25 10:40:00,557.0,559.42,557.0,559.08,2079.0,555.5015,557.915,555.5015,557.5759,2079.0
2020-09-25 10:45:00,558.94,559.86,558.73,558.99,1300.0,557.4363,558.3538,557.2269,557.4862,1300.0
2020-09-25 10:50:00,559.45,559.49,558.74,559.15,1914.0,557.9449,557.9848,557.2368,557.6457,1914.0
2020-09-25 10:55:00,558.54,558.54,558.22,558.23,500.0,557.0374,557.0374,556.7182,556.7282,500.0
2020-09-25 11:00:00,558.45,558.88,558.21,558.58,2231.0,556.9476,557.3765,556.7083,557.0773,2231.0
2020-09-25 11:05:00,558.57,558.9,556.84,557.82,2670.0,557.0673,557.3964,555.342,556.3193,2670.0
2020-09-25 11:10:00,557.38,558.3,557.38,558.15,1500.0,555.8805,556.798,555.8805,556.6484,1500.0
2020-09-25 11:15:00,557.81,558.65,557.81,558.19,1779.0,556.3093,557.1471,556.3093,556.6883,1779.0
2020-09-25 11:20:00,558.52,559.7,558.08,559.7,1860.0,557.0174,558.1943,556.5786,558.1943,1860.0
2020-09-25 11:25:00,559.9,561.55,559.7,560.94,3711.0,558.3937,560.0393,558.1943,559.4309,3711.0
2020-09-25 11:30:00,561.24,561.71,561.02,561.59,2240.0,559.7301,560.1988,559.5107,560.0792,2240.0
2020-09-25 11:35:00,561.38,561.38,560.87,560.87,1100.0,559.8697,559.8697,559.3611,559.3611,1100.0
2020-09-25 11:40:00,560.98,561.3,560.4,560.4,3100.0,559.4708,559.79,558.8924,558.8924,3100.0
2020-09-25 11:45:00,560.24,560.3,559.0,559.81,2700.0,558.7328,558.7926,557.4961,558.304,2700.0
2020-09-25 11:50:00,560.03,560.57,560.03,560.36,400.0,558.5234,559.0619,558.5234,558.8525,400.0
2020-09-25 11:55:00,560.62,561.27,560.43,560.48,1100.0,559.1118,559.76,558.9223,558.9722,1100.0
2020-09-25 12:00:00,560.67,560.75,560.45,560.45,1300.0,559.1616,559.2414,558.9422,558.9422,1300.0
2020-09-25 12:05:00,560.58,561.88,560.58,561.82,3903.0,559.0719,560.3684,559.0719,560.3086,3903.0
2020-09-25 12:10:00,561.82,563.26,561.7,563.26,2605.0,560.3086,561.7447,560.1889,561.7447,2605.0
2020-09-25 12:15:00,563.23,564.14,563.23,564.1,6207.0,561.7148,562.6223,561.7148,562.5824,6207.0
2020-09-25 12:20:00,563.85,564.07,563.1,563.78,2800.0,562.3331,562.5525,561.5851,562.2633,2800.0
2020-09-25 12:25:00,563.33,563.46,562.11,562.72,1632.0,561.8145,561.9441,560.5978,561.2061,1632.0
2020-09-25 12:30:00,562.92,564.0,562.42,564.0,5250.0,561.4056,562.4827,560.9069,562.4827,5250.0
2020-09-25 12:35:00,563.89,564.96,563.74,564.13,6077.0,562.373,563.4401,562.2234,562.6123,6077.0
2020-09-25 12:40:00,564.09,564.48,564.01,564.46,2300.0,562.5724,562.9614,562.4927,562.9415,2300.0
2020-09-25 12:45:00,564.32,564.52,563.97,563.97,2600.0,562.8018,563.0013,562.4528,562.4528,2600.0
2020-09-25 12:50:00,564.24,564.33,563.94,564.18,1900.0,562.722,562.8118,562.4229,562.6622,1900.0
2020-09-25 12:55:00,564.11,564.45,562.27,562.3,4100.0,562.5924,562.9315,560.7573,560.7873,4100.0
2020-09-25 13:00:00,561.87,563.19,561.25,562.83,3200.0,560.3584,561.6749,559.7401,561.3158,3200.0
2020-09-25 13:05:00,562.7,563.18,562.7,562.86,2200.0,561.1862,561.6649,561.1862,561.3458,2200.0
2020-09-25 13:10:00,562.85,562.85,561.57,562.4,2840.0,561.3358,561.3358,560.0592,560.887,2840.0
2020-09-25 13:15:00,562.69,563.49,562.69,563.02,3404.0,561.1762,561.9741,561.1762,561.5053,3404.0
2020-09-25 13:20:00,563.16,563.96,563.03,563.54,3917.0,561.6449,562.4428,561.5153,562.0239,3917.0
2020-09-25 13:25:00,563.5,564.81,563.49,564.81,2720.0,561.984,563.2905,561.9741,563.2905,2720.0
2020-09-25 13:30:00,564.6,564.93,564.59,564.77,2775.0,563.0811,563.4102,563.0711,563.2506,2775.0
2020-09-25 13:35:00,564.78,564.87,564.26,564.61,3692.0,563.2606,563.3503,562.742,563.091,3692.0
2020-09-25 13:40:00,564.88,565.73,564.88,565.43,4484.0,563.3603,564.208,563.3603,563.9088,4484.0
2020-09-25 13:45:00,565.42,565.83,565.12,565.53,4203.0,563.8989,564.3078,563.5997,564.0086,4203.0
2020-09-25 13:50:00,565.52,566.3,565.38,565.92,3004.0,563.9986,564.7765,563.859,564.3975,3004.0
2020-09-25 13:55:00,566.14,566.14,565.89,565.89,500.0,564.6169,564.6169,564.3676,564.3676,500.0
2020-09-25 14:00:00,566.03,566.72,566.03,566.53,2750.0,564.5072,565.1954,564.5072,565.0059,2750.0
2020-09-25 14:05:00,566.51,567.29,566.35,566.82,2100.0,564.9859,565.7638,564.8264,565.2951,2100.0
2020-09-25 14:10:00,566.69,566.76,566.21,566.27,1200.0,565.1655,565.2353,564.6867,564.7466,1200.0
2020-09-25 14:15:00,566.27,568.62,566.27,568.11,4555.0,564.7466,567.0903,564.7466,566.5816,4555.0
2020-09-25 14:20:00,567.85,568.27,567.64,567.84,2200.0,566.3223,566.7412,566.1129,566.3124,2200.0
2020-09-25 14:25:00,567.84,569.26,567.7,568.62,4142.0,566.3124,567.7285,566.1727,567.0903,4142.0
2020-09-25 14:30:00,568.62,569.15,568.08,568.88,2180.0,567.0903,567.6188,566.5517,567.3496,2180.0
2020-09-25 14:35:00,569.41,569.48,568.72,569.45,3419.0,567.8781,567.9479,567.19,567.918,3419.0
2020-09-25 14:40:00,569.44,570.36,569.01,569.82,5573.0,567.9081,568.8256,567.4792,568.287,5573.0
2020-09-25 14:45:00,569.94,570.28,569.64,569.93,3155.0,568.4067,568.7458,568.1075,568.3967,3155.0
2020-09-25 14:50:00,569.94,571.64,569.8,571.32,5300.0,568.4067,570.1021,568.2671,569.783,5300.0
2020-09-25 14:55:00,571.11,571.34,570.48,571.07,4684.0,569.5736,569.8029,568.9453,569.5337,4684.0
2020-09-25 15:00:00,571.11,572.0,571.11,571.73,3100.0,569.5736,570.4612,569.5736,570.1919,3100.0
2020-09-25 15:05:00,571.93,573.23,571.72,573.22,3281.0,570.3914,571.6879,570.1819,571.6779,3281.0
2020-09-25 15:10:00,572.79,573.22,571.98,572.52,3923.0,571.249,571.6779,570.4412,570.9798,3923.0
2020-09-25 15:15:00,572.56,574.73,572.56,574.17,4967.0,571.0197,573.1838,571.0197,572.6253,4967.0
2020-09-25 15:20:00,574.17,574.84,573.88,574.45,3976.0,572.6253,573.2935,572.3361,572.9046,3976.0
2020-09-25 15:25:00,574.32,574.59,574.1,574.42,3400.0,572.7749,573.0442,572.5555,572.8747,3400.0
2020-09-25 15:30:00,574.03,574.4,572.86,573.66,7257.0,572.4857,572.8547,571.3189,572.1167,7257.0
2020-09-25 15:35:00,573.29,574.25,573.15,573.24,4600.0,571.7477,572.7051,571.6081,571.6978,4600.0
2020-09-25 15:40:00,572.73,573.91,572.27,573.91,5290.0,571.1892,572.366,570.7304,572.366,5290.0
2020-09-25 15:45:00,573.77,575.15,573.61,575.15,7334.0,572.2264,573.6027,572.0668,573.6027,7334.0
2020-09-25 15:50:00,574.81,575.92,574.33,575.92,18316.0,573.2636,574.3706,572.7849,574.3706,18316.0
2020-09-25 15:55:00,575.33,575.7,573.69,574.06,31442.0,573.7822,574.1512,572.1466,572.5156,31442.0
2020-09-28 09:30:00,572.83,574.62,567.08,570.47,17255.0,571.2889,573.0741,565.5544,568.9353,17255.0
2020-09-28 09:35:00,571.45,571.8,566.73,569.27,3232.0,569.9126,570.2617,565.2053,567.7385,3232.0
2020-09-28 09:40:00,569.27,571.38,568.75,569.5,4040.0,567.7385,569.8428,567.2199,567.9679,4040.0
2020-09-28 09:45:00,569.47,570.62,568.1,568.27,4138.0,567.938,569.0849,566.5717,566.7412,4138.0
2020-09-28 09:50:00,567.64,568.68,566.89,566.9,5903.0,566.1129,567.1501,565.3649,565.3749,5903.0
2020-09-28 09:55:00,567.19,567.2,565.73,566.72,4139.0,565.6641,565.6741,564.208,565.1954,4139.0
2020-09-28 10:00:00,567.53,567.53,565.5,565.5,6027.0,566.0032,566.0032,563.9787,563.9787,6027.0
2020-09-28 10:05:00,565.84,566.85,565.51,565.75,2710.0,564.3177,565.325,563.9886,564.228,2710.0
2020-09-28 10:10:00,565.89,566.56,565.6,566.11,4015.0,564.3676,565.0358,564.0784,564.587,4015.0
2020-09-28 10:15:00,566.66,568.6,566.0,568.39,5575.0,565.1355,567.0703,564.4773,566.8609,5575.0
2020-09-28 10:20:00,568.67,569.75,567.35,569.73,5467.0,567.1401,568.2172,565.8237,568.1973,5467.0
2020-09-28 10:25:00,569.43,569.98,568.51,569.97,8700.0,567.8981,568.4466,566.9806,568.4366,8700.0
2020-09-28 10:30:00,570.25,571.25,570.06,570.63,2982.0,568.7159,569.7132,568.5264,569.0949,2982.0
2020-09-28 10:35:00,570.88,571.18,568.31,568.31,2400.0,569.3442,569.6434,566.7811,566.7811,2400.0
2020-09-28 10:40:00,568.93,569.18,567.2,568.08,2719.0,567.3994,567.6488,565.6741,566.5517,2719.0
2020-09-28 10:45:00,567.6,568.12,564.21,564.6,5962.0,566.073,566.5916,562.6921,563.0811,5962.0
2020-09-28 10:50:00,564.03,564.25,563.21,563.5,1988.0,562.5126,562.732,561.6948,561.984,1988.0
2020-09-28 10:55:00,563.63,563.63,561.51,562.25,6347.0,562.1137,562.1137,559.9994,560.7374,6347.0
2020-09-28 11:00:00,562.2,564.28,562.2,563.39,2900.0,560.6875,562.7619,560.6875,561.8743,2900.0
2020-09-28 11:05:00,563.19,563.45,562.49,563.4,2670.0,561.6749,561.9342,560.9768,561.8843,2670.0
2020-09-28 11:10:00,563.56,563.73,563.0,563.73,400.0,562.0439,562.2134,561.4854,562.2134,400.0
2020-09-28 11:15:00,563.35,564.29,563.35,564.12,1399.0,561.8344,562.7719,561.8344,562.6024,1399.0
2020-09-28 11:20:00,563.85,564.0,563.17,564.0,3650.0,562.3331,562.4827,561.6549,562.4827,3650.0
2020-09-28 11:25:00,564.33,564.58,563.2,563.94,1491.0,562.8118,563.0611,561.6848,562.4229,1491.0
2020-09-28 11:30:00,564.35,564.93,564.35,564.65,500.0,562.8317,563.4102,562.8317,563.1309,500.0
2020-09-28 11:35:00,564.5,564.91,563.77,564.81,2400.0,562.9813,563.3902,562.2533,563.2905,2400.0
2020-09-28 11:40:00,564.64,565.47,564.19,565.47,2359.0,563.121,563.9487,562.6722,563.9487,2359.0
2020-09-28 11:45:00,565.42,565.42,564.49,564.49,1863.0,563.8989,563.8989,562.9714,562.9714,1863.0
2020-09-28 11:50:00,564.71,565.28,564.71,565.04,1350.0,563.1908,563.7592,563.1908,563.5199,1350.0
2020-09-28 11:55:00,564.7,564.8,563.29,563.29,2570.0,563.1808,563.2805,561.7746,561.7746,2570.0
2020-09-28 12:00:00,562.89,563.31,562.43,563.23,3600.0,561.3757,561.7945,560.9169,561.7148,3600.0
2020-09-28 12:05:00,563.0,563.56,562.93,563.56,2337.0,561.4854,562.0439,561.4156,562.0439,2337.0
2020-09-28 12:10:00,563.97,563.97,563.48,563.49,800.0,562.4528,562.4528,561.9641,561.9741,800.0
2020-09-28 12:15:00,564.2,564.2,562.11,562.49,2850.0,562.6822,562.6822,560.5978,560.9768,2850.0
2020-09-28 12:20:00,563.14,563.19,561.72,562.1,2601.0,561.625,561.6749,560.2088,560.5878,2601.0
2020-09-28 12:25:00,561.97,562.02,560.77,561.5,2025.0,560.4582,560.508,559.2614,559.9894,2025.0
2020-09-28 12:30:00,561.66,562.25,561.59,562.25,1100.0,560.149,560.7374,560.0792,560.7374,1100.0
2020-09-28 12:35:00,561.83,562.62,561.83,562.5,2100.0,560.3185,561.1064,560.3185,560.9867,2100.0
2020-09-28 12:40:00,562.69,562.69,562.27,562.27,600.0,561.1762,561.1762,560.7573,560.7573,600.0
2020-09-28 12:45:00,563.14,563.57,562.4,563.57,1010.0,561.625,562.0538,560.887,562.0538,1010.0
2020-09-28 12:50:00,563.38,563.39,561.66,561.69,3204.0,561.8644,561.8743,560.149,560.1789,3204.0
2020-09-28 12:55:00,561.98,561.99,561.0,561.47,6209.0,560.4681,560.4781,559.4908,559.9595,6209.0
2020-09-28 13:00:00,561.2,561.26,560.23,560.26,7884.0,559.6902,559.7501,558.7228,558.7528,7884.0
2020-09-28 13:05:00,560.09,560.7,560.09,560.48,2226.0,558.5832,559.1916,558.5832,558.9722,2226.0
2020-09-28 13:10:00,560.55,560.77,559.06,560.01,2364.0,559.042,559.2614,557.556,558.5034,2364.0
2020-09-28 13:15:00,560.03,560.35,559.15,559.15,2162.0,558.5234,558.8425,557.6457,557.6457,2162.0
2020-09-28 13:20:00,559.59,562.21,559.42,562.1,2536.0,558.0846,560.6975,557.915,560.5878,2536.0
2020-09-28 13:25:00,562.75,563.8,562.7,563.75,2287.0,561.2361,562.2832,561.1862,562.2334,2287.0
2020-09-28 13:30:00,563.75,565.13,563.15,564.94,4702.0,562.2334,563.6096,561.635,563.4202,4702.0
2020-09-28 13:35:00,565.21,565.21,562.57,563.19,7866.0,563.6894,563.6894,561.0565,561.6749,7866.0
2020-09-28 13:40:00,562.95,563.2,562.38,563.2,1478.0,561.4355,561.6848,560.867,561.6848,1478.0
2020-09-28 13:45:00,564.03,564.56,563.92,564.37,1105.0,562.5126,563.0412,562.4029,562.8517,1105.0
2020-09-28 13:50:00,564.6,564.6,564.13,564.13,967.0,563.0811,563.0811,562.6123,562.6123,967.0
2020-09-28 13:55:00,564.53,564.61,564.27,564.27,700.0,563.0113,563.091,562.752,562.752,700.0
2020-09-28 14:00:00,564.28,564.92,563.23,563.23,2177.0,562.7619,563.4002,561.7148,561.7148,2177.0
2020-09-28 14:05:00,563.96,564.05,563.58,564.05,500.0,562.4428,562.5326,562.0638,562.5326,500.0
2020-09-28 14:10:00,564.71,565.49,564.31,565.2,2656.0,563.1908,563.9687,562.7919,563.6795,2656.0
2020-09-28 14:15:00,565.56,565.67,564.65,564.76,1450.0,564.0385,564.1482,563.1309,563.2406,1450.0
2020-09-28 14:20:00,564.24,564.7,564.11,564.7,2445.0,562.722,563.1808,562.5924,563.1808,2445.0
2020-09-28 14:25:00,564.22,564.77,564.16,564.76,1100.0,562.7021,563.2506,562.6423,563.2406,1100.0
2020-09-28 14:30:00,565.0,565.4,564.75,564.94,2800.0,563.48,563.8789,563.2307,563.4202,2800.0
2020-09-28 14:35:00,564.93,565.7,564.06,565.7,2138.0,563.4102,564.1781,562.5425,564.1781,2138.0
2020-09-28 14:40:00,565.46,565.75,565.46,565.75,1500.0,563.9388,564.228,563.9388,564.228,1500.0
2020-09-28 14:45:00,565.99,565.99,564.88,564.91,2315.0,564.4673,564.4673,563.3603,563.3902,2315.0
2020-09-28 14:50:00,565.47,565.94,564.63,565.54,1533.0,563.9487,564.4175,563.111,564.0185,1533.0
2020-09-28 14:55:00,565.7,566.78,565.7,566.28,2434.0,564.1781,565.2552,564.1781,564.7566,2434.0
2020-09-28 15:00:00,567.17,567.34,566.07,566.62,3300.0,565.6442,565.8137,564.5471,565.0956,3300.0
2020-09-28 15:05:00,565.92,567.99,565.53,566.85,2987.0,564.3975,566.462,564.0086,565.325,2987.0
2020-09-28 15:10:00,567.51,568.65,567.25,567.84,4136.0,565.9832,567.1202,565.7239,566.3124,4136.0
2020-09-28 15:15:00,568.02,569.51,567.86,569.5,2717.0,566.4919,567.9779,566.3323,567.9679,2717.0
2020-09-28 15:20:00,569.6,571.37,569.31,569.81,6520.0,568.0676,569.8329,567.7784,568.2771,6520.0
2020-09-28 15:25:00,570.2,570.89,570.1,570.82,3200.0,568.666,569.3542,568.5663,569.2843,3200.0
2020-09-28 15:30:00,570.46,570.74,568.59,569.78,5324.0,568.9253,569.2046,567.0603,568.2471,5324.0
2020-09-28 15:35:00,569.51,570.49,569.34,569.86,4676.0,567.9779,568.9552,567.8083,568.3269,4676.0
2020-09-28 15:40:00,569.99,571.87,569.53,571.87,4841.0,568.4566,570.3315,567.9978,570.3315,4841.0
2020-09-28 15:45:00,571.5,572.0,569.96,570.69,8848.0,569.9625,570.4612,568.4267,569.1547,8848.0
2020-09-28 15:50:00,569.94,572.36,568.0,571.68,13082.0,568.4067,570.8202,566.4719,570.142,13082.0
2020-09-28 15:55:00,571.64,572.31,570.52,572.13,24384.0,570.1021,570.7703,568.9851,570.5908,24384.0
2020-09-29 09:30:00,573.2,573.2,570.49,571.1,7108.0,571.6579,571.6579,568.9552,569.5636,7108.0
2020-09-29 09:35:00,570.59,571.0,568.74,568.74,10492.0,569.055,569.4639,567.2099,567.2099,10492.0
2020-09-29 09:40:00,569.16,571.99,567.91,571.99,4012.0,567.6288,570.4512,566.3822,570.4512,4012.0
2020-09-29 09:45:00,571.3,572.79,570.69,571.03,1600.0,569.7631,571.249,569.1547,569.4938,1600.0
2020-09-29 09:50:00,572.59,573.25,571.99,572.8,5515.0,571.0496,571.7078,570.4512,571.259,5515.0
2020-09-29 09:55:00,573.15,574.25,572.78,572.78,900.0,571.6081,572.7051,571.2391,571.2391,900.0
2020-09-29 10:00:00,573.26,574.1,573.17,573.68,1439.0,571.7178,572.5555,571.628,572.1366,1439.0
2020-09-29 10:05:00,574.1,574.35,572.66,573.15,2713.0,572.5555,572.8048,571.1194,571.6081,2713.0
2020-09-29 10:10:00,573.4,574.19,573.03,573.3,2825.0,571.8574,572.6453,571.4884,571.7577,2825.0
2020-09-29 10:15:00,573.36,574.77,573.1,574.16,2064.0,571.8175,573.2237,571.5582,572.6154,2064.0
2020-09-29 10:20:00,573.87,574.13,573.01,573.55,2970.0,572.3261,572.5854,571.4684,572.007,2970.0
2020-09-29 10:25:00,573.74,575.63,573.56,575.56,4226.0,572.1965,574.0814,572.017,574.0116,4226.0
2020-09-29 10:30:00,575.11,575.51,573.0,573.0,5257.0,573.5628,573.9617,571.4585,571.4585,5257.0
2020-09-29 10:35:00,572.99,573.07,571.72,571.89,1680.0,571.4485,571.5283,570.1819,570.3515,1680.0
2020-09-29 10:40:00,572.0,572.09,571.23,572.09,1900.0,570.4612,570.5509,569.6932,570.5509,1900.0
2020-09-29 10:45:00,572.62,572.62,571.15,571.15,1700.0,571.0795,571.0795,569.6135,569.6135,1700.0
2020-09-29 10:50:00,571.31,571.67,570.87,571.67,1400.0,569.773,570.1321,569.3342,570.1321,1400.0
2020-09-29 10:55:00,572.84,572.99,572.77,572.99,300.0,571.2989,571.4485,571.2291,571.4485,300.0
2020-09-29 11:00:00,573.46,573.46,571.97,572.6,1923.0,571.9172,571.9172,570.4312,571.0596,1923.0
2020-09-29 11:05:00,573.02,573.1,572.43,572.94,1200.0,571.4784,571.5582,570.89,571.3986,1200.0
2020-09-29 11:10:00,572.9,573.25,572.45,572.48,2705.0,571.3587,571.7078,570.91,570.9399,2705.0
2020-09-29 11:15:00,572.11,572.26,571.8,572.01,600.0,570.5709,570.7205,570.2617,570.4711,600.0
2020-09-29 11:20:00,572.51,573.14,572.28,572.51,3696.0,570.9698,571.5981,570.7404,570.9698,3696.0
2020-09-29 11:25:00,573.14,573.99,573.14,573.79,1500.0,571.5981,572.4458,571.5981,572.2464,1500.0
2020-09-29 11:30:00,574.11,574.64,573.72,573.72,1150.0,572.5655,573.0941,572.1765,572.1765,1150.0
2020-09-29 11:35:00,574.01,574.63,572.44,572.44,3350.0,572.4658,573.0841,570.9,570.9,3350.0
2020-09-29 11:40:00,572.35,572.36,571.01,571.08,1600.0,570.8102,570.8202,569.4738,569.5436,1600.0
2020-09-29 11:45:00,571.3,571.39,570.22,570.62,920.0,569.7631,569.8528,568.686,569.0849,920.0
2020-09-29 11:50:00,570.64,571.49,570.33,570.6,17140.0,569.1048,569.9525,568.7957,569.0649,17140.0
2020-09-29 11:55:00,571.39,571.4,570.96,571.33,1100.0,569.8528,569.8628,569.424,569.793,1100.0
2020-09-29 12:00:00,571.05,571.33,570.9,571.11,1700.0,569.5137,569.793,569.3641,569.5736,1700.0
2020-09-29 12:05:00,571.15,571.19,570.45,570.45,1300.0,569.6135,569.6533,568.9153,568.9153,1300.0
2020-09-29 12:10:00,570.71,570.71,570.52,570.52,400.0,569.1746,569.1746,568.9851,568.9851,400.0
2020-09-29 12:15:00,569.61,569.97,569.41,569.67,1300.0,568.0776,568.4366,567.8781,568.1374,1300.0
2020-09-29 12:20:00,569.4,569.77,568.7,568.7,1300.0,567.8682,568.2372,567.17,567.17,1300.0
2020-09-29 12:25:00,568.58,569.68,568.58,569.39,1500.0,567.0504,568.1474,567.0504,567.8582,1500.0
2020-09-29 12:30:00,569.48,569.48,568.88,569.23,536.0,567.9479,567.9479,567.3496,567.6986,536.0
2020-09-29 12:35:00,569.77,570.4,569.69,569.69,1188.0,568.2372,568.8655,568.1574,568.1574,1188.0
2020-09-29 12:40:00,570.42,571.15,570.34,570.34,806.0,568.8854,569.6135,568.8056,568.8056,806.0
2020-09-29 12:45:00,570.74,570.74,570.12,570.42,1100.0,569.2046,569.2046,568.5862,568.8854,1100.0
2020-09-29 12:50:00,570.47,571.27,570.47,571.26,1000.0,568.9353,569.7331,568.9353,569.7232,1000.0
2020-09-29 12:55:00,570.47,570.59,570.17,570.22,400.0,568.9353,569.055,568.6361,568.686,400.0
2020-09-29 13:00:00,570.19,570.19,570.0,570.11,652.0,568.656,568.656,568.4665,568.5763,652.0
2020-09-29 13:05:00,569.75,569.75,568.77,568.83,1800.0,568.2172,568.2172,567.2399,567.2997,1800.0
2020-09-29 13:10:00,568.84,569.06,568.6,568.6,1100.0,567.3097,567.5291,567.0703,567.0703,1100.0
2020-09-29 13:15:00,569.21,569.59,569.0,569.0,700.0,567.6787,568.0577,567.4692,567.4692,700.0
2020-09-29 13:20:00,569.0,569.0,568.48,568.48,600.0,567.4692,567.4692,566.9506,566.9506,600.0
2020-09-29 13:25:00,569.34,569.34,568.88,569.0,320.0,567.8083,567.8083,567.3496,567.4692,320.0
2020-09-29 13:30:00,569.7,569.7,569.34,569.34,300.0,568.1674,568.1674,567.8083,567.8083,300.0
2020-09-29 13:35:00,569.66,570.74,569.54,570.43,1642.0,568.1275,569.2046,568.0078,568.8954,1642.0
2020-09-29 13:40:00,570.84,570.84,570.37,570.37,300.0,569.3043,569.3043,568.8356,568.8356,300.0
2020-09-29 13:45:00,570.62,570.95,570.43,570.95,400.0,569.0849,569.414,568.8954,569.414,400.0
2020-09-29 13:50:00,570.85,572.59,570.85,572.07,1700.0,569.3143,571.0496,569.3143,570.531,1700.0
2020-09-29 13:55:00,572.45,572.45,572.27,572.27,308.0,570.91,570.91,570.7304,570.7304,308.0
2020-09-29 14:00:00,572.48,572.48,571.66,571.74,1600.0,570.9399,570.9399,570.1221,570.2019,1600.0
2020-09-29 14:05:00,571.96,572.63,571.8,572.63,700.0,570.4213,571.0895,570.2617,571.0895,700.0
2020-09-29 14:10:00,572.81,572.81,571.85,571.85,1903.0,571.269,571.269,570.3116,570.3116,1903.0
2020-09-29 14:15:00,572.23,573.06,572.12,573.06,1085.0,570.6905,571.5183,570.5808,571.5183,1085.0
2020-09-29 14:20:00,572.94,572.95,572.55,572.55,1032.0,571.3986,571.4086,571.0097,571.0097,1032.0
2020-09-29 14:25:00,572.74,572.92,572.68,572.68,700.0,571.1992,571.3787,571.1393,571.1393,700.0
2020-09-29 14:30:00,572.6,573.35,572.51,573.15,1373.0,571.0596,571.8075,570.9698,571.6081,1373.0
2020-09-29 14:35:00,573.22,573.36,572.78,573.36,2198.0,571.6779,571.8175,571.2391,571.8175,2198.0
2020-09-29 14:40:00,573.96,574.84,573.95,574.79,3700.0,572.4159,573.2935,572.4059,573.2437,3700.0
2020-09-29 14:45:00,574.85,576.0,574.83,575.56,1900.0,573.3035,574.4504,573.2836,574.0116,1900.0
2020-09-29 14:50:00,575.68,575.68,575.01,575.17,1315.0,574.1313,574.1313,573.4631,573.6226,1315.0
2020-09-29 14:55:00,575.59,575.64,575.31,575.31,1004.0,574.0415,574.0914,573.7623,573.7623,1004.0
2020-09-29 15:00:00,575.63,575.64,575.01,575.04,900.0,574.0814,574.0914,573.4631,573.493,900.0
2020-09-29 15:05:00,575.2,575.29,574.43,574.43,1335.0,573.6526,573.7423,572.8846,572.8846,1335.0
2020-09-29 15:10:00,574.6,574.6,574.6,574.6,100.0,573.0542,573.0542,573.0542,573.0542,100.0
2020-09-29 15:15:00,574.01,575.07,573.83,574.64,2363.0,572.4658,573.5229,572.2862,573.0941,2363.0
2020-09-29 15:20:00,574.65,574.66,573.75,574.52,970.0,573.104,573.114,572.2065,572.9744,970.0
2020-09-29 15:25:00,574.21,574.21,573.72,574.03,1250.0,572.6652,572.6652,572.1765,572.4857,1250.0
2020-09-29 15:30:00,574.35,574.48,573.78,573.8,1743.0,572.8048,572.9345,572.2364,572.2563,1743.0
2020-09-29 15:35:00,573.28,573.29,572.32,572.53,941.0,571.7377,571.7477,570.7803,570.9897,941.0
2020-09-29 15:40:00,572.82,573.1,572.63,572.98,1000.0,571.279,571.5582,571.0895,571.4385,1000.0
2020-09-29 15:45:00,573.28,573.65,572.91,573.25,2414.0,571.7377,572.1067,571.3687,571.7078,2414.0
2020-09-29 15:50:00,572.79,574.1,572.56,573.69,4800.0,571.249,572.5555,571.0197,572.1466,4800.0
2020-09-29 15:55:00,573.68,574.72,573.33,573.7,9330.0,572.1366,573.1738,571.7876,572.1566,9330.0
2020-09-30 09:30:00,589.77,589.77,576.09,579.81,82180.0,588.1834,588.1834,574.5402,578.2502,82180.0
2020-09-30 09:35:00,579.73,580.25,574.11,576.9,49429.0,578.1704,578.689,572.5655,575.348,49429.0
2020-09-30 09:40:00,576.73,580.46,574.01,576.5,46353.0,575.1784,578.8984,572.4658,574.9491,46353.0
2020-09-30 09:45:00,576.97,578.16,573.61,576.55,39548.0,575.4178,576.6046,572.0668,574.9989,39548.0
2020-09-30 09:50:00,576.38,579.46,575.02,575.36,50454.0,574.8294,577.9011,573.473,573.8121,50454.0
2020-09-30 09:55:00,576.67,576.78,574.0,574.02,19494.0,575.1186,575.2283,572.4558,572.4757,19494.0
2020-09-30 10:00:00,574.75,575.07,565.0,566.4,52637.0,573.2038,573.5229,563.48,564.8762,52637.0
2020-09-30 10:05:00,566.33,567.19,561.0,561.0,37991.0,564.8064,565.6641,559.4908,559.4908,37991.0
2020-09-30 10:10:00,561.15,562.56,559.5,560.0,41052.0,559.6404,561.0466,557.9948,558.4935,41052.0
2020-09-30 10:15:00,560.0,561.93,559.02,560.46,25545.0,558.4935,560.4183,557.5161,558.9522,25545.0
2020-09-30 10:20:00,560.5,561.0,559.61,561.0,15453.0,558.9921,559.4908,558.1045,559.4908,15453.0
2020-09-30 10:25:00,561.0,561.0,558.02,558.44,15305.0,559.4908,559.4908,556.5188,556.9376,15305.0
2020-09-30 10:30:00,558.73,559.38,555.56,555.68,22230.0,557.2269,557.8751,554.0654,554.1851,22230.0
2020-09-30 10:35:00,556.35,556.53,554.0,555.24,15188.0,554.8533,555.0328,552.5096,553.7463,15188.0
2020-09-30 10:40:00,555.32,557.93,555.27,557.37,13996.0,553.826,556.429,553.7762,555.8705,13996.0
2020-09-30 10:45:00,556.95,559.26,555.57,559.08,19605.0,555.4517,557.7554,554.0754,557.5759,19605.0
2020-09-30 10:50:00,559.38,559.69,558.25,558.49,14475.0,557.8751,558.1843,556.7482,556.9875,14475.0
2020-09-30 10:55:00,558.5,559.78,558.0,558.65,11363.0,556.9975,558.274,556.4988,557.1471,11363.0
2020-09-30 11:00:00,558.81,559.89,558.5,559.27,8958.0,557.3067,558.3837,556.9975,557.7654,8958.0
2020-09-30 11:05:00,559.15,561.47,559.15,561.19,10087.0,557.6457,559.9595,557.6457,559.6802,10087.0
2020-09-30 11:10:00,561.31,565.46,561.3,565.46,16605.0,559.7999,563.9388,559.79,563.9388,16605.0
2020-09-30 11:15:00,565.63,567.38,564.27,566.67,14722.0,564.1083,565.8536,562.752,565.1455,14722.0
2020-09-30 11:20:00,566.99,567.01,565.26,566.1,9742.0,565.4646,565.4846,563.7393,564.577,9742.0
2020-09-30 11:25:00,566.09,567.6,565.7,567.2,13023.0,564.5671,566.073,564.1781,565.6741,13023.0
2020-09-30 11:30:00,567.25,569.32,566.85,567.44,16040.0,565.7239,567.7884,565.325,565.9134,16040.0
2020-09-30 11:35:00,568.36,568.37,565.98,567.2,8590.0,566.831,566.8409,564.4574,565.6741,8590.0
2020-09-30 11:40:00,567.11,567.64,566.75,566.98,5830.0,565.5843,566.1129,565.2253,565.4547,5830.0
2020-09-30 11:45:00,566.65,567.7,566.65,566.85,8883.0,565.1256,566.1727,565.1256,565.325,8883.0
2020-09-30 11:50:00,566.5,567.04,564.64,564.64,9862.0,564.976,565.5145,563.121,563.121,9862.0
2020-09-30 11:55:00,564.63,564.91,563.26,563.7,7094.0,563.111,563.3902,561.7447,562.1835,7094.0
2020-09-30 12:00:00,564.04,564.04,561.35,562.73,4900.0,562.5226,562.5226,559.8398,561.2161,4900.0
2020-09-30 12:05:00,562.59,564.96,562.53,564.77,15935.0,561.0765,563.4401,561.0166,563.2506,15935.0
2020-09-30 12:10:00,564.95,565.45,564.36,564.94,10659.0,563.4301,563.9288,562.8417,563.4202,10659.0
2020-09-30 12:15:00,564.95,565.52,564.09,564.58,8778.0,563.4301,563.9986,562.5724,563.0611,8778.0
2020-09-30 12:20:00,564.3,566.88,564.29,566.76,7782.0,562.7819,565.3549,562.7719,565.2353,7782.0
2020-09-30 12:25:00,566.74,568.18,566.55,566.56,10575.0,565.2153,566.6514,565.0258,565.0358,10575.0
2020-09-30 12:30:00,566.62,567.04,565.21,565.8,3343.0,565.0956,565.5145,563.6894,564.2778,3343.0
2020-09-30 12:35:00,565.89,566.41,565.59,566.37,4799.0,564.3676,564.8862,564.0684,564.8463,4799.0
2020-09-30 12:40:00,566.3,566.88,565.88,566.23,2920.0,564.7765,565.3549,564.3576,564.7067,2920.0
2020-09-30 12:45:00,566.01,567.11,565.93,567.11,6944.0,564.4873,565.5843,564.4075,565.5843,6944.0
2020-09-30 12:50:00,566.95,568.88,566.94,568.55,11212.0,565.4248,567.3496,565.4148,567.0204,11212.0
2020-09-30 12:55:00,568.82,569.17,568.32,568.9,10473.0,567.2897,567.6388,566.7911,567.3695,10473.0
2020-09-30 13:00:00,569.23,569.37,568.29,568.67,8210.0,567.6986,567.8382,566.7611,567.1401,8210.0
2020-09-30 13:05:00,568.32,568.68,567.43,567.46,3000.0,566.7911,567.1501,565.9035,565.9334,3000.0
2020-09-30 13:10:00,567.41,567.78,567.09,567.5,6527.0,565.8835,566.2525,565.5644,565.9733,6527.0
2020-09-30 13:15:00,567.62,568.48,567.3,568.04,3516.0,566.093,566.9506,565.7738,566.5118,3516.0
2020-09-30 13:20:00,567.7,568.47,567.64,568.13,4025.0,566.1727,566.9407,566.1129,566.6016,4025.0
2020-09-30 13:25:00,568.08,568.27,567.42,567.95,5028.0,566.5517,566.7412,565.8935,566.4221,5028.0
2020-09-30 13:30:00,567.89,568.5,567.79,568.5,6584.0,566.3622,566.9706,566.2625,566.9706,6584.0
2020-09-30 13:35:00,568.51,569.98,568.41,569.97,3023.0,566.9806,568.4466,566.8808,568.4366,3023.0
2020-09-30 13:40:00,569.98,570.27,568.72,569.06,2878.0,568.4466,568.7358,567.19,567.5291,2878.0
2020-09-30 13:45:00,569.18,569.76,568.92,569.76,5477.0,567.6488,568.2272,567.3895,568.2272,5477.0
2020-09-30 13:50:00,569.45,569.45,568.11,568.17,9959.0,567.918,567.918,566.5816,566.6415,9959.0
2020-09-30 13:55:00,568.27,569.85,568.27,569.68,8957.0,566.7412,568.317,566.7412,568.1474,8957.0
2020-09-30 14:00:00,569.65,571.9,569.38,570.24,6836.0,568.1175,570.3614,567.8482,568.7059,6836.0
2020-09-30 14:05:00,570.16,571.1,570.15,571.0,8491.0,568.6261,569.5636,568.6161,569.4639,8491.0
2020-09-30 14:10:00,570.6,570.94,569.0,570.05,6957.0,569.0649,569.404,567.4692,568.5164,6957.0
2020-09-30 14:15:00,570.03,570.37,568.08,568.75,10589.0,568.4965,568.8356,566.5517,567.2199,10589.0
2020-09-30 14:20:00,568.58,569.19,564.62,564.69,10360.0,567.0504,567.6587,563.101,563.1708,10360.0
2020-09-30 14:25:00,564.18,567.51,564.0,566.44,7320.0,562.6622,565.9832,562.4827,564.9161,7320.0
2020-09-30 14:30:00,565.44,565.94,564.25,564.83,3516.0,563.9188,564.4175,562.732,563.3105,3516.0
2020-09-30 14:35:00,564.49,564.96,562.5,562.84,11395.0,562.9714,563.4401,560.9867,561.3258,11395.0
2020-09-30 14:40:00,563.05,563.65,561.43,562.32,6404.0,561.5352,562.1336,559.9196,560.8072,6404.0
2020-09-30 14:45:00,561.93,562.41,560.25,560.38,4823.0,560.4183,560.897,558.7428,558.8724,4823.0
2020-09-30 14:50:00,560.05,562.3,560.05,560.84,4909.0,558.5433,560.7873,558.5433,559.3312,4909.0
2020-09-30 14:55:00,560.89,562.6,560.78,561.38,11429.0,559.3811,561.0865,559.2714,559.8697,11429.0
2020-09-30 15:00:00,561.31,561.93,560.5,560.5,4603.0,559.7999,560.4183,558.9921,558.9921,4603.0
2020-09-30 15:05:00,560.79,562.29,560.73,561.36,3300.0,559.2813,560.7773,559.2215,559.8498,3300.0
2020-09-30 15:10:00,560.7,560.82,557.67,558.46,8620.0,559.1916,559.3112,556.1697,556.9576,8620.0
2020-09-30 15:15:00,558.59,558.59,556.09,557.05,8350.0,557.0872,557.0872,554.594,555.5514,8350.0
2020-09-30 15:20:00,556.85,556.87,555.66,556.54,19029.0,555.3519,555.3719,554.1651,555.0428,19029.0
2020-09-30 15:25:00,556.25,558.45,556.18,558.06,6845.0,554.7535,556.9476,554.6837,556.5587,6845.0
2020-09-30 15:30:00,557.54,558.81,557.08,558.81,7068.0,556.0401,557.3067,555.5813,557.3067,7068.0
2020-09-30 15:35:00,559.0,560.73,558.82,559.36,8836.0,557.4961,559.2215,557.3166,557.8552,8836.0
2020-09-30 15:40:00,559.29,559.66,557.02,558.74,9833.0,557.7854,558.1544,555.5215,557.2368,9833.0
2020-09-30 15:45:00,558.62,561.72,558.57,560.16,16640.0,557.1172,560.2088,557.0673,558.653,16640.0
2020-09-30 15:50:00,560.33,562.22,559.61,560.14,23899.0,558.8226,560.7075,558.1045,558.6331,23899.0
2020-09-30 15:55:00,560.43,560.97,559.28,559.28,32744.0,558.9223,559.4608,557.7754,557.7754,32744.0
2020-10-01 09:30:00,562.5,562.5,557.01,558.65,50318.0,560.9867,560.9867,555.5115,557.1471,50318.0
2020-10-01 09:35:00,558.65,562.05,557.51,562.05,13474.0,557.1471,560.5379,556.0101,560.5379,13474.0
2020-10-01 09:40:00,561.88,562.34,558.35,558.35,5556.0,560.3684,560.8272,556.8479,556.8479,5556.0
2020-10-01 09:45:00,558.68,559.52,555.26,555.54,11684.0,557.177,558.0147,553.7662,554.0454,11684.0
2020-10-01 09:50:00,555.93,556.37,552.27,552.27,16307.0,554.4344,554.8732,550.7842,550.7842,16307.0
2020-10-01 09:55:00,553.53,555.41,553.12,555.27,10469.0,552.0409,553.9158,551.632,553.7762,10469.0
2020-10-01 10:00:00,554.71,558.28,552.52,554.11,18484.0,553.2177,556.7781,551.0336,552.6193,18484.0
2020-10-01 10:05:00,554.0,555.83,554.0,555.83,7518.0,552.5096,554.3347,552.5096,554.3347,7518.0
2020-10-01 10:10:00,555.51,555.51,553.54,555.25,14800.0,554.0155,554.0155,552.0508,553.7562,14800.0
2020-10-01 10:15:00,555.02,558.0,554.0,556.27,18738.0,553.5268,556.4988,552.5096,554.7735,18738.0
2020-10-01 10:20:00,556.36,558.0,554.69,555.13,7639.0,554.8632,556.4988,553.1977,553.6366,7639.0
2020-10-01 10:25:00,554.45,555.55,554.2,554.65,3125.0,552.9584,554.0554,552.7091,553.1578,3125.0
2020-10-01 10:30:00,555.17,556.15,554.92,555.04,4938.0,553.6764,554.6538,553.4271,553.5468,4938.0
2020-10-01 10:35:00,555.46,556.96,555.31,556.5,3095.0,553.9657,555.4616,553.8161,555.0029,3095.0
2020-10-01 10:40:00,555.93,556.26,554.52,554.65,2066.0,554.4344,554.7635,553.0282,553.1578,2066.0
2020-10-01 10:45:00,554.8,555.13,554.8,554.99,2500.0,553.3074,553.6366,553.3074,553.4969,2500.0
2020-10-01 10:50:00,554.7,557.14,554.63,555.84,4189.0,553.2077,555.6411,553.1379,554.3446,4189.0
2020-10-01 10:55:00,555.67,556.51,555.21,556.15,7212.0,554.1751,555.0128,553.7163,554.6538,7212.0
2020-10-01 11:00:00,556.27,556.65,555.85,556.31,2900.0,554.7735,555.1525,554.3546,554.8134,2900.0
2020-10-01 11:05:00,556.53,556.93,555.23,555.47,2596.0,555.0328,555.4317,553.7363,553.9756,2596.0
2020-10-01 11:10:00,555.1,557.5,555.05,557.15,5709.0,553.6066,556.0002,553.5568,555.6511,5709.0
2020-10-01 11:15:00,556.98,557.19,555.51,555.51,3952.0,555.4816,555.691,554.0155,554.0155,3952.0
2020-10-01 11:20:00,555.5,555.5,554.71,554.71,2714.0,554.0056,554.0056,553.2177,553.2177,2714.0
2020-10-01 11:25:00,555.43,555.88,555.43,555.76,1400.0,553.9357,554.3845,553.9357,554.2649,1400.0
2020-10-01 11:30:00,555.39,556.17,554.78,556.12,2204.0,553.8959,554.6738,553.2875,554.6239,2204.0
2020-10-01 11:35:00,556.61,557.5,556.25,557.0,4737.0,555.1126,556.0002,554.7535,555.5015,4737.0
2020-10-01 11:40:00,556.65,556.72,555.88,555.99,1441.0,555.1525,555.2223,554.3845,554.4942,1441.0
2020-10-01 11:45:00,556.07,556.08,554.79,554.79,2202.0,554.574,554.584,553.2975,553.2975,2202.0
2020-10-01 11:50:00,554.22,555.52,553.81,555.22,3992.0,552.729,554.0255,552.3201,553.7263,3992.0
2020-10-01 11:55:00,554.93,556.27,554.9,555.49,5920.0,553.4371,554.7735,553.4072,553.9956,5920.0
2020-10-01 12:00:00,555.55,556.3,555.53,555.75,3696.0,554.0554,554.8034,554.0355,554.2549,3696.0
2020-10-01 12:05:00,555.75,556.69,555.75,556.2,3237.0,554.2549,555.1924,554.2549,554.7037,3237.0
2020-10-01 12:10:00,556.03,556.33,555.61,556.32,1500.0,554.5341,554.8333,554.1153,554.8234,1500.0
2020-10-01 12:15:00,556.24,556.56,555.38,556.35,2393.0,554.7436,555.0627,553.8859,554.8533,2393.0
2020-10-01 12:20:00,556.43,557.35,556.15,557.16,2600.0,554.9331,555.8506,554.6538,555.6611,2600.0
2020-10-01 12:25:00,556.99,557.29,556.54,556.88,2226.0,555.4915,555.7907,555.0428,555.3818,2226.0
2020-10-01 12:30:00,556.87,557.97,556.8,557.97,2300.0,555.3719,556.4689,555.3021,556.4689,2300.0
2020-10-01 12:35:00,558.13,559.22,558.13,558.95,4359.0,556.6285,557.7155,556.6285,557.4463,4359.0
2020-10-01 12:40:00,559.46,559.57,558.61,558.66,5770.0,557.9549,558.0646,557.1072,557.1571,5770.0
2020-10-01 12:45:00,558.44,559.89,558.26,559.41,4089.0,556.9376,558.3837,556.7581,557.905,4089.0
2020-10-01 12:50:00,559.6,559.98,559.1,559.98,3194.0,558.0945,558.4735,557.5959,558.4735,3194.0
2020-10-01 12:55:00,559.74,560.33,558.96,559.26,7066.0,558.2341,558.8226,557.4562,557.7554,7066.0
2020-10-01 13:00:00,559.22,559.22,558.24,558.29,2400.0,557.7155,557.7155,556.7382,556.7881,2400.0
2020-10-01 13:05:00,558.43,559.42,558.43,559.26,3097.0,556.9277,557.915,556.9277,557.7554,3097.0
2020-10-01 13:10:00,559.43,559.53,558.96,559.08,2724.0,557.925,558.0247,557.4562,557.5759,2724.0
2020-10-01 13:15:00,559.07,559.13,558.51,559.0,2568.0,557.566,557.6258,557.0075,557.4961,2568.0
2020-10-01 13:20:00,558.81,559.6,558.67,558.93,3600.0,557.3067,558.0945,557.167,557.4263,3600.0
2020-10-01 13:25:00,559.22,559.87,558.92,559.6,1706.0,557.7155,558.3638,557.4164,558.0945,1706.0
2020-10-01 13:30:00,559.64,559.98,559.29,559.82,8228.0,558.1344,558.4735,557.7854,558.3139,8228.0
2020-10-01 13:35:00,559.72,560.56,559.46,559.77,3190.0,558.2142,559.0519,557.9549,558.2641,3190.0
2020-10-01 13:40:00,559.73,560.36,559.62,560.18,5789.0,558.2242,558.8525,558.1145,558.673,5789.0
2020-10-01 13:45:00,560.19,561.42,560.19,560.84,2582.0,558.6829,559.9096,558.6829,559.3312,2582.0
2020-10-01 13:50:00,560.94,562.45,560.74,562.22,5345.0,559.4309,560.9369,559.2315,560.7075,5345.0
2020-10-01 13:55:00,562.23,562.61,560.27,560.4,13143.0,560.7175,561.0964,558.7627,558.8924,13143.0
2020-10-01 14:00:00,560.84,561.6,559.41,561.35,4057.0,559.3312,560.0891,557.905,559.8398,4057.0
2020-10-01 14:05:00,561.14,561.88,560.75,561.74,7325.0,559.6304,560.3684,559.2414,560.2288,7325.0
2020-10-01 14:10:00,561.86,563.71,561.61,562.37,5853.0,560.3484,562.1935,560.0991,560.8571,5853.0
2020-10-01 14:15:00,562.2,563.3,561.93,563.0,9696.0,560.6875,561.7846,560.4183,561.4854,9696.0
2020-10-01 14:20:00,562.84,564.22,562.82,564.22,5909.0,561.3258,562.7021,561.3059,562.7021,5909.0
2020-10-01 14:25:00,564.0,564.52,563.49,564.39,6858.0,562.4827,563.0013,561.9741,562.8716,6858.0
2020-10-01 14:30:00,564.25,565.61,564.09,564.44,7199.0,562.732,564.0884,562.5724,562.9215,7199.0
2020-10-01 14:35:00,564.16,565.45,564.16,565.43,5613.0,562.6423,563.9288,562.6423,563.9088,5613.0
2020-10-01 14:40:00,565.45,565.5,563.78,564.0,8285.0,563.9288,563.9787,562.2633,562.4827,8285.0
2020-10-01 14:45:00,564.24,564.41,563.64,563.64,2800.0,562.722,562.8916,562.1237,562.1237,2800.0
2020-10-01 14:50:00,563.59,564.67,563.56,564.67,4806.0,562.0738,563.1509,562.0439,563.1509,4806.0
2020-10-01 14:55:00,564.6,564.6,563.77,564.48,3700.0,563.0811,563.0811,562.2533,562.9614,3700.0
2020-10-01 15:00:00,564.63,565.29,564.33,564.53,9248.0,563.111,563.7692,562.8118,563.0113,9248.0
2020-10-01 15:05:00,564.52,564.66,564.16,564.42,6760.0,563.0013,563.1409,562.6423,562.9016,6760.0
2020-10-01 15:10:00,564.54,564.87,563.28,563.28,5497.0,563.0212,563.3503,561.7646,561.7646,5497.0
2020-10-01 15:15:00,563.26,563.46,562.63,563.29,3600.0,561.7447,561.9441,561.1164,561.7746,3600.0
2020-10-01 15:20:00,563.32,564.09,563.17,563.75,7041.0,561.8045,562.5724,561.6549,562.2334,7041.0
2020-10-01 15:25:00,563.75,563.91,563.2,563.38,6767.0,562.2334,562.3929,561.6848,561.8644,6767.0
2020-10-01 15:30:00,563.21,564.78,563.21,564.77,8135.0,561.6948,563.2606,561.6948,563.2506,8135.0
2020-10-01 15:35:00,564.53,565.1,564.19,564.28,10226.0,563.0113,563.5797,562.6722,562.7619,10226.0
2020-10-01 15:40:00,564.28,564.4,563.55,563.86,7941.0,562.7619,562.8816,562.0339,562.3431,7941.0
2020-10-01 15:45:00,563.86,564.63,563.44,564.49,12472.0,562.3431,563.111,561.9242,562.9714,12472.0
2020-10-01 15:50:00,564.64,568.21,564.64,567.92,37587.0,563.121,566.6814,563.121,566.3921,37587.0
2020-10-01 15:55:00,567.97,568.38,567.64,568.0,45486.0,566.442,566.8509,566.1129,566.4719,45486.0
2020-10-02 09:30:00,562.0,567.97,561.66,567.68,18534.0,560.4881,566.442,560.149,566.1528,18534.0
2020-10-02 09:35:00,566.61,569.87,565.07,569.87,4731.0,565.0857,568.3369,563.5498,568.3369,4731.0
2020-10-02 09:40:00,569.88,574.5,569.33,573.74,15308.0,568.3469,572.9544,567.7984,572.1965,15308.0
2020-10-02 09:45:00,573.94,574.44,571.23,572.62,7035.0,572.3959,572.8946,569.6932,571.0795,7035.0
2020-10-02 09:50:00,572.6,573.0,570.44,572.58,9233.0,571.0596,571.4585,568.9054,571.0396,9233.0
2020-10-02 09:55:00,572.45,574.45,571.32,572.46,7329.0,570.91,572.9046,569.783,570.9199,7329.0
2020-10-02 10:00:00,573.49,576.0,573.43,574.24,5772.0,571.9472,574.4504,571.8873,572.6951,5772.0
2020-10-02 10:05:00,574.23,575.28,574.07,574.57,2108.0,572.6852,573.7323,572.5256,573.0243,2108.0
2020-10-02 10:10:00,574.07,574.83,573.52,574.35,3677.0,572.5256,573.2836,571.9771,572.8048,3677.0
2020-10-02 10:15:00,574.16,575.38,573.12,574.41,8702.0,572.6154,573.8321,571.5782,572.8647,8702.0
2020-10-02 10:20:00,574.28,574.28,572.22,572.69,15257.0,572.735,572.735,570.6806,571.1493,15257.0
2020-10-02 10:25:00,572.39,572.66,571.31,571.39,3901.0,570.8501,571.1194,569.773,569.8528,3901.0
2020-10-02 10:30:00,571.57,571.81,569.77,570.05,4694.0,570.0323,570.2717,568.2372,568.5164,4694.0
2020-10-02 10:35:00,570.65,570.65,567.74,569.02,2900.0,569.1148,569.1148,566.2126,567.4892,2900.0
2020-10-02 10:40:00,568.5,568.5,565.45,565.69,3339.0,566.9706,566.9706,563.9288,564.1681,3339.0
2020-10-02 10:45:00,565.68,567.9,565.02,567.9,9500.0,564.1582,566.3722,563.4999,566.3722,9500.0
2020-10-02 10:50:00,567.01,568.12,566.41,568.12,5400.0,565.4846,566.5916,564.8862,566.5916,5400.0
2020-10-02 10:55:00,568.79,571.27,568.71,570.92,5764.0,567.2598,569.7331,567.18,569.3841,5764.0
2020-10-02 11:00:00,570.92,570.93,569.19,569.19,7430.0,569.3841,569.394,567.6587,567.6587,7430.0
2020-10-02 11:05:00,569.01,569.4,566.82,567.49,3930.0,567.4792,567.8682,565.2951,565.9633,3930.0
2020-10-02 11:10:00,567.46,567.47,566.36,566.73,2934.0,565.9334,565.9434,564.8363,565.2053,2934.0
2020-10-02 11:15:00,566.36,567.44,565.75,566.93,3989.0,564.8363,565.9134,564.228,565.4048,3989.0
2020-10-02 11:20:00,566.77,567.9,566.76,566.97,3700.0,565.2452,566.3722,565.2353,565.4447,3700.0
2020-10-02 11:25:00,566.83,567.06,566.14,566.19,3607.0,565.3051,565.5345,564.6169,564.6668,3607.0
2020-10-02 11:30:00,565.94,566.83,565.37,566.01,6650.0,564.4175,565.3051,563.849,564.4873,6650.0
2020-10-02 11:35:00,566.4,566.49,565.38,566.02,3100.0,564.8762,564.966,563.859,564.4973,3100.0
2020-10-02 11:40:00,565.28,565.71,562.68,563.26,16090.0,563.7592,564.1881,561.1662,561.7447,16090.0
2020-10-02 11:45:00,563.74,564.38,563.17,564.29,2100.0,562.2234,562.8617,561.6549,562.7719,2100.0
2020-10-02 11:50:00,563.89,564.17,559.78,560.0,10463.0,562.373,562.6522,558.274,558.4935,10463.0
2020-10-02 11:55:00,559.31,561.04,558.0,558.89,9945.0,557.8053,559.5307,556.4988,557.3864,9945.0
2020-10-02 12:00:00,558.28,558.28,554.04,555.51,10097.0,556.7781,556.7781,552.5495,554.0155,10097.0
2020-10-02 12:05:00,555.14,557.87,555.03,556.64,4284.0,553.6465,556.3692,553.5368,555.1425,4284.0
2020-10-02 12:10:00,556.81,559.21,556.18,558.43,5059.0,555.312,557.7056,554.6837,556.9277,5059.0
2020-10-02 12:15:00,558.66,558.67,557.05,557.48,5938.0,557.1571,557.167,555.5514,555.9802,5938.0
2020-10-02 12:20:00,557.64,561.16,557.64,560.71,18260.0,556.1398,559.6503,556.1398,559.2015,18260.0
2020-10-02 12:25:00,560.38,561.52,560.35,561.15,8051.0,558.8724,560.0094,558.8425,559.6404,8051.0
2020-10-02 12:30:00,561.39,561.68,560.03,560.51,6596.0,559.8797,560.1689,558.5234,559.0021,6596.0
2020-10-02 12:35:00,560.4,560.92,559.81,560.6,1515.0,558.8924,559.411,558.304,559.0918,1515.0
2020-10-02 12:40:00,560.69,561.38,559.9,560.43,4053.0,559.1816,559.8697,558.3937,558.9223,4053.0
2020-10-02 12:45:00,561.0,562.29,560.82,561.62,4977.0,559.4908,560.7773,559.3112,560.1091,4977.0
2020-10-02 12:50:00,561.5,563.17,561.37,563.06,5971.0,559.9894,561.6549,559.8598,561.5452,5971.0
2020-10-02 12:55:00,563.42,563.58,561.95,562.13,1128.0,561.9042,562.0638,560.4382,560.6177,1128.0
2020-10-02 13:00:00,561.37,562.67,561.0,562.08,3123.0,559.8598,561.1563,559.4908,560.5679,3123.0
2020-10-02 13:05:00,561.62,562.14,560.72,562.1,3757.0,560.1091,560.6277,559.2115,560.5878,3757.0
2020-10-02 13:10:00,561.71,562.88,561.71,562.1,2400.0,560.1988,561.3657,560.1988,560.5878,2400.0
2020-10-02 13:15:00,562.3,562.75,562.07,562.45,2562.0,560.7873,561.2361,560.5579,560.9369,2562.0
2020-10-02 13:20:00,562.75,563.69,562.75,563.55,3028.0,561.2361,562.1735,561.2361,562.0339,3028.0
2020-10-02 13:25:00,564.35,564.36,563.25,563.35,2223.0,562.8317,562.8417,561.7347,561.8344,2223.0
2020-10-02 13:30:00,563.0,563.61,562.35,563.52,3744.0,561.4854,562.0937,560.8371,562.004,3744.0
2020-10-02 13:35:00,563.72,564.2,563.0,563.0,3240.0,562.2034,562.6822,561.4854,561.4854,3240.0
2020-10-02 13:40:00,563.1,563.1,561.2,562.05,7596.0,561.5851,561.5851,559.6902,560.5379,7596.0
2020-10-02 13:45:00,561.42,563.56,561.42,563.14,3836.0,559.9096,562.0439,559.9096,561.625,3836.0
2020-10-02 13:50:00,562.88,563.34,562.13,562.41,1580.0,561.3657,561.8245,560.6177,560.897,1580.0
2020-10-02 13:55:00,562.04,563.55,562.04,563.22,1625.0,560.528,562.0339,560.528,561.7048,1625.0
2020-10-02 14:00:00,563.54,564.59,563.41,564.47,3311.0,562.0239,563.0711,561.8943,562.9514,3311.0
2020-10-02 14:05:00,564.62,564.62,564.01,564.61,1462.0,563.101,563.101,562.4927,563.091,1462.0
2020-10-02 14:10:00,564.15,564.15,563.5,563.93,2250.0,562.6323,562.6323,561.984,562.4129,2250.0
2020-10-02 14:15:00,563.94,564.18,563.5,564.13,3900.0,562.4229,562.6622,561.984,562.6123,3900.0
2020-10-02 14:20:00,564.15,564.58,563.31,563.98,1700.0,562.6323,563.0611,561.7945,562.4627,1700.0
2020-10-02 14:25:00,563.78,565.62,563.39,565.38,9618.0,562.2633,564.0983,561.8743,563.859,9618.0
2020-10-02 14:30:00,565.18,566.07,565.0,565.37,6157.0,563.6595,564.5471,563.48,563.849,6157.0
2020-10-02 14:35:00,565.0,566.52,565.0,566.18,7401.0,563.48,564.9959,563.48,564.6568,7401.0
2020-10-02 14:40:00,564.87,566.57,564.58,566.49,7518.0,563.3503,565.0458,563.0611,564.966,7518.0
2020-10-02 14:45:00,566.44,566.72,566.0,566.22,4899.0,564.9161,565.1954,564.4773,564.6967,4899.0
2020-10-02 14:50:00,566.07,566.47,565.03,565.4,2818.0,564.5471,564.946,563.5099,563.8789,2818.0
2020-10-02 14:55:00,565.36,566.73,565.36,565.96,2000.0,563.839,565.2053,563.839,564.4374,2000.0
2020-10-02 15:00:00,565.92,566.0,564.9,565.93,2730.0,564.3975,564.4773,563.3803,564.4075,2730.0
2020-10-02 15:05:00,565.5,565.5,564.59,564.59,2000.0,563.9787,563.9787,563.0711,563.0711,2000.0
2020-10-02 15:10:00,564.14,564.71,562.75,563.64,3367.0,562.6223,563.1908,561.2361,562.1237,3367.0
2020-10-02 15:15:00,563.58,564.0,562.92,563.8,1803.0,562.0638,562.4827,561.4056,562.2832,1803.0
2020-10-02 15:20:00,563.72,564.37,562.64,562.64,3218.0,562.2034,562.8517,561.1263,561.1263,3218.0
2020-10-02 15:25:00,563.45,564.41,563.45,563.83,2050.0,561.9342,562.8916,561.9342,562.3131,2050.0
2020-10-02 15:30:00,563.63,565.17,563.5,564.53,3610.0,562.1137,563.6495,561.984,563.0113,3610.0
2020-10-02 15:35:00,564.44,565.16,564.44,564.77,1400.0,562.9215,563.6396,562.9215,563.2506,1400.0
2020-10-02 15:40:00,564.68,565.02,563.85,564.32,9323.0,563.1609,563.4999,562.3331,562.8018,9323.0
2020-10-02 15:45:00,564.19,564.54,563.25,563.27,7992.0,562.6722,563.0212,561.7347,561.7547,7992.0
2020-10-02 15:50:00,563.42,565.13,562.69,564.27,21796.0,561.9042,563.6096,561.1762,562.752,21796.0
2020-10-02 15:55:00,564.27,566.3,563.53,565.26,73336.0,562.752,564.7765,562.014,563.7393,73336.0
2020-10-05 09:30:00,598.9,604.4,594.11,601.02,227585.0,597.2888,602.774,592.5117,599.4031,227585.0
2020-10-05 09:35:00,601.0,615.48,600.99,613.13,199346.0,599.3831,613.8242,599.3732,611.4805,199346.0
2020-10-05 09:40:00,612.93,619.97,608.0,611.81,179216.0,611.2811,618.3021,606.3643,610.1641,179216.0
2020-10-05 09:45:00,611.17,613.42,603.21,603.5,87732.0,609.5258,611.7697,601.5872,601.8764,87732.0
2020-10-05 09:50:00,603.61,604.74,600.05,600.37,113573.0,601.9861,603.1131,598.4357,598.7548,113573.0
2020-10-05 09:55:00,600.99,602.47,597.28,601.13,80287.0,599.3732,600.8492,595.6732,599.5128,80287.0
2020-10-05 10:00:00,600.41,601.33,597.23,599.5,52555.0,598.7947,599.7123,595.6233,597.8872,52555.0
2020-10-05 10:05:00,599.49,600.1,596.5,597.45,52347.0,597.8772,598.4856,594.8953,595.8427,52347.0
2020-10-05 10:10:00,597.54,603.5,596.88,598.6,83651.0,595.9325,601.8764,595.2742,596.9896,83651.0
2020-10-05 10:15:00,598.65,599.28,595.0,595.73,54354.0,597.0395,597.6678,593.3993,594.1273,54354.0
2020-10-05 10:20:00,595.98,598.47,595.02,596.66,38187.0,594.3767,596.86,593.4192,595.0548,38187.0
2020-10-05 10:25:00,596.83,597.5,591.15,593.75,84068.0,595.2244,595.8926,589.5596,592.1527,84068.0
2020-10-05 10:30:00,592.95,596.15,592.94,593.41,35424.0,591.3548,594.5462,591.3448,591.8136,35424.0
2020-10-05 10:35:00,593.3,596.9,592.84,594.5,55320.0,591.7039,595.2942,591.2451,592.9006,55320.0
2020-10-05 10:40:00,594.9,599.0,594.49,598.75,62534.0,593.2996,597.3885,592.8907,597.1392,62534.0
2020-10-05 10:45:00,598.59,600.0,595.27,599.49,32475.0,596.9796,598.3858,593.6686,597.8772,32475.0
2020-10-05 10:50:00,599.07,602.48,596.43,597.58,90998.0,597.4583,600.8592,594.8254,595.9724,90998.0
2020-10-05 10:55:00,598.25,599.58,597.27,599.11,24608.0,596.6405,597.967,595.6632,597.4982,24608.0
2020-10-05 11:00:00,599.17,599.5,596.44,598.85,42744.0,597.5581,597.8872,594.8354,597.2389,42744.0
2020-10-05 11:05:00,598.45,601.03,598.44,600.9,20056.0,596.84,599.4131,596.83,599.2834,20056.0
2020-10-05 11:10:00,601.2,601.67,598.0,598.62,44340.0,599.5826,600.0513,596.3912,597.0096,44340.0
2020-10-05 11:15:00,599.49,600.0,598.83,598.83,17017.0,597.8772,598.3858,597.219,597.219,17017.0
2020-10-05 11:20:00,598.95,600.0,598.0,599.85,34898.0,597.3387,598.3858,596.3912,598.2362,34898.0
2020-10-05 11:25:00,599.71,600.0,599.06,599.22,8756.0,598.0966,598.3858,597.4484,597.6079,8756.0
2020-10-05 11:30:00,599.49,599.66,598.65,599.14,7764.0,597.8772,598.0468,597.0395,597.5282,7764.0
2020-10-05 11:35:00,599.25,602.98,599.25,602.4,62032.0,597.6379,601.3578,597.6379,600.7794,62032.0
2020-10-05 11:40:00,602.34,604.13,601.83,603.76,18776.0,600.7195,602.5047,600.2109,602.1357,18776.0
2020-10-05 11:45:00,603.55,603.85,603.01,603.58,25518.0,601.9263,602.2255,601.3877,601.9562,25518.0
2020-10-05 11:50:00,603.74,604.99,603.73,604.67,25288.0,602.1158,603.3624,602.1058,603.0433,25288.0
2020-10-05 11:55:00,604.95,604.98,602.89,604.74,24696.0,603.3225,603.3524,601.2681,603.1131,24696.0
2020-10-05 12:00:00,604.65,604.98,604.1,604.52,13579.0,603.0233,603.3524,602.4748,602.8937,13579.0
2020-10-05 12:05:00,604.8,607.1,604.79,605.71,33019.0,603.1729,605.4667,603.163,604.0805,33019.0
2020-10-05 12:10:00,605.89,607.58,603.39,604.26,47216.0,604.26,605.9454,601.7667,602.6344,47216.0
2020-10-05 12:15:00,604.6,606.02,604.32,606.0,14154.0,602.9735,604.3896,602.6942,604.3697,14154.0
2020-10-05 12:20:00,605.7,607.62,604.99,606.78,18437.0,604.0705,605.9853,603.3624,605.1476,18437.0
2020-10-05 12:25:00,606.8,606.8,605.58,606.39,8127.0,605.1675,605.1675,603.9508,604.7586,8127.0
2020-10-05 12:30:00,606.43,606.49,605.34,605.78,3896.0,604.7985,604.8584,603.7115,604.1503,3896.0
2020-10-05 12:35:00,605.66,605.81,604.2,604.99,12913.0,604.0306,604.1802,602.5745,603.3624,12913.0
2020-10-05 12:40:00,605.17,605.99,604.89,605.19,10127.0,603.5419,604.3597,603.2627,603.5619,10127.0
2020-10-05 12:45:00,604.98,605.36,604.34,605.36,9300.0,603.3524,603.7314,602.7142,603.7314,9300.0
2020-10-05 12:50:00,605.0,605.36,604.31,604.64,13301.0,603.3724,603.7314,602.6842,603.0134,13301.0
2020-10-05 12:55:00,604.73,605.44,604.51,604.67,8246.0,603.1031,603.8112,602.8837,603.0433,8246.0
2020-10-05 13:00:00,604.67,605.0,603.74,605.0,18393.0,603.0433,603.3724,602.1158,603.3724,18393.0
2020-10-05 13:05:00,605.24,607.87,605.21,606.76,19356.0,603.6117,606.2347,603.5818,605.1277,19356.0
2020-10-05 13:10:00,606.69,607.62,606.03,606.33,15940.0,605.0578,605.9853,604.3996,604.6988,15940.0
2020-10-05 13:15:00,606.49,606.63,604.82,605.34,12246.0,604.8584,604.998,603.1929,603.7115,12246.0
2020-10-05 13:20:00,605.24,606.19,604.8,604.91,22942.0,603.6117,604.5592,603.1729,603.2826,22942.0
2020-10-05 13:25:00,604.49,606.33,604.45,605.65,10134.0,602.8638,604.6988,602.8239,604.0206,10134.0
2020-10-05 13:30:00,605.53,605.83,604.08,605.83,10027.0,603.901,604.2002,602.4549,604.2002,10027.0
2020-10-05 13:35:00,605.64,605.65,605.0,605.13,6760.0,604.0107,604.0206,603.3724,603.502,6760.0
2020-10-05 13:40:00,605.46,606.13,605.31,606.0,4343.0,603.8312,604.4993,603.6816,604.3697,4343.0
2020-10-05 13:45:00,605.61,605.63,604.01,604.52,7469.0,603.9807,604.0007,602.3851,602.8937,7469.0
2020-10-05 13:50:00,604.54,605.95,604.01,605.21,12957.0,602.9136,604.3198,602.3851,603.5818,12957.0
2020-10-05 13:55:00,605.21,605.35,601.56,603.17,18134.0,603.5818,603.7214,599.9416,601.5473,18134.0
2020-10-05 14:00:00,602.85,603.23,601.44,601.99,13258.0,601.2282,601.6072,599.822,600.3705,13258.0
2020-10-05 14:05:00,601.94,602.01,600.06,600.29,15135.0,600.3206,600.3904,598.4457,598.6751,15135.0
2020-10-05 14:10:00,600.52,601.0,598.91,599.1,19778.0,598.9044,599.3831,597.2988,597.4883,19778.0
2020-10-05 14:15:00,599.36,600.0,598.67,598.97,11049.0,597.7476,598.3858,597.0594,597.3586,11049.0
2020-10-05 14:20:00,599.36,600.83,599.36,600.53,20252.0,597.7476,599.2136,597.7476,598.9144,20252.0
2020-10-05 14:25:00,600.44,600.74,598.5,599.54,11901.0,598.8247,599.1238,596.8899,597.9271,11901.0
2020-10-05 14:30:00,599.77,600.04,598.7,598.86,6024.0,598.1565,598.4257,597.0893,597.2489,6024.0
2020-10-05 14:35:00,598.86,603.56,598.31,603.49,36560.0,597.2489,601.9363,596.7004,601.8665,36560.0
2020-10-05 14:40:00,603.71,609.32,603.48,608.0,103457.0,602.0859,607.6808,601.8565,606.3643,103457.0
2020-10-05 14:45:00,607.77,607.83,604.06,606.72,45486.0,606.1349,606.1948,602.4349,605.0878,45486.0
2020-10-05 14:50:00,606.4,608.42,605.57,607.58,39120.0,604.7686,606.7832,603.9409,605.9454,39120.0
2020-10-05 14:55:00,607.8,612.0,607.3,611.92,67545.0,606.1649,610.3536,605.6662,610.2738,67545.0
2020-10-05 15:00:00,611.72,614.28,608.57,609.51,83134.0,610.0743,612.6274,606.9328,607.8703,83134.0
2020-10-05 15:05:00,609.94,610.71,607.02,609.88,36874.0,608.2991,609.067,605.387,608.2393,36874.0
2020-10-05 15:10:00,609.94,613.66,608.73,611.64,64917.0,608.2991,612.0091,607.0924,609.9945,64917.0
2020-10-05 15:15:00,610.9,613.0,609.88,610.75,50196.0,609.2565,611.3509,608.2393,609.1069,50196.0
2020-10-05 15:20:00,610.68,611.41,607.73,608.61,29867.0,609.0371,609.7651,606.095,606.9727,29867.0
2020-10-05 15:25:00,608.61,610.48,608.3,609.97,28484.0,606.9727,608.8376,606.6635,608.329,28484.0
2020-10-05 15:30:00,609.93,611.42,609.0,609.6,33260.0,608.2891,609.7751,607.3616,607.96,33260.0
2020-10-05 15:35:00,609.63,609.85,606.4,606.93,36798.0,607.9899,608.2093,604.7686,605.2972,36798.0
2020-10-05 15:40:00,606.78,608.45,605.36,608.05,31998.0,605.1476,606.8131,603.7314,606.4142,31998.0
2020-10-05 15:45:00,608.05,608.3,605.11,605.74,30223.0,606.4142,606.6635,603.4821,604.1104,30223.0
2020-10-05 15:50:00,605.72,606.99,603.28,604.78,35313.0,604.0905,605.357,601.657,603.153,35313.0
2020-10-05 15:55:00,605.07,605.08,603.5,604.58,62818.0,603.4422,603.4522,601.8764,602.9535,62818.0
2020-10-06 09:30:00,605.32,608.0,595.17,597.72,55274.0,603.6915,606.3643,593.5688,596.112,55274.0
2020-10-06 09:35:00,597.13,598.47,593.05,593.89,28325.0,595.5236,596.86,591.4545,592.2923,28325.0
2020-10-06 09:40:00,594.0,601.09,593.5,599.99,22259.0,592.402,599.4729,591.9033,598.3759,22259.0
2020-10-06 09:45:00,600.0,600.38,598.0,600.23,18921.0,598.3858,598.7648,596.3912,598.6152,18921.0
2020-10-06 09:50:00,599.95,603.44,599.05,602.3,25384.0,598.336,601.8166,597.4384,600.6797,25384.0
2020-10-06 09:55:00,601.85,604.98,601.85,604.98,19341.0,600.2309,603.3524,600.2309,603.3524,19341.0
2020-10-06 10:00:00,604.98,606.78,602.06,605.33,18520.0,603.3524,605.1476,600.4403,603.7015,18520.0
2020-10-06 10:05:00,605.42,609.54,604.64,609.08,25462.0,603.7913,607.9002,603.0134,607.4414,25462.0
2020-10-06 10:10:00,609.29,610.38,605.76,605.76,24052.0,607.6508,608.7379,604.1303,604.1303,24052.0
2020-10-06 10:15:00,605.78,605.99,603.43,603.87,12244.0,604.1503,604.3597,601.8066,602.2454,12244.0
2020-10-06 10:20:00,603.61,604.03,601.51,601.53,8255.0,601.9861,602.405,599.8918,599.9117,8255.0
2020-10-06 10:25:00,601.28,601.28,599.99,600.48,12250.0,599.6624,599.6624,598.3759,598.8645,12250.0
2020-10-06 10:30:00,600.11,601.25,598.11,600.97,16267.0,598.4955,599.6325,596.5009,599.3532,16267.0
2020-10-06 10:35:00,601.01,601.01,599.12,599.88,10885.0,599.3931,599.3931,597.5082,598.2662,10885.0
2020-10-06 10:40:00,600.31,601.26,598.0,598.9,8733.0,598.695,599.6424,596.3912,597.2888,8733.0
2020-10-06 10:45:00,598.77,600.76,598.77,599.14,4774.0,597.1591,599.1438,597.1591,597.5282,4774.0
2020-10-06 10:50:00,599.69,600.62,598.15,598.76,4049.0,598.0767,599.0042,596.5408,597.1492,4049.0
2020-10-06 10:55:00,598.47,598.52,595.0,595.82,20685.0,596.86,596.9098,593.3993,594.2171,20685.0
2020-10-06 11:00:00,596.05,597.38,595.79,596.83,8970.0,594.4465,595.7729,594.1872,595.2244,8970.0
2020-10-06 11:05:00,596.14,596.46,594.56,594.78,8615.0,594.5362,594.8554,592.9605,593.1799,8615.0
2020-10-06 11:10:00,595.12,595.46,592.08,592.3,17433.0,593.519,593.8581,590.4871,590.7066,17433.0
2020-10-06 11:15:00,592.46,594.12,591.0,591.0,16427.0,590.8661,592.5217,589.4101,589.4101,16427.0
2020-10-06 11:20:00,590.87,591.98,588.22,588.67,10825.0,589.2804,590.3874,586.6375,587.0863,10825.0
2020-10-06 11:25:00,588.5,591.99,587.53,591.99,12398.0,586.9168,590.3974,585.9494,590.3974,12398.0
2020-10-06 11:30:00,592.48,593.58,591.37,593.58,7797.0,590.8861,591.9831,589.7791,591.9831,7797.0
2020-10-06 11:35:00,593.22,593.22,590.92,591.97,4453.0,591.6241,591.6241,589.3303,590.3774,4453.0
2020-10-06 11:40:00,591.68,592.21,590.14,591.93,4232.0,590.0882,590.6168,588.5524,590.3376,4232.0
2020-10-06 11:45:00,591.33,591.33,587.99,588.0,7885.0,589.7392,589.7392,586.4081,586.4181,7885.0
2020-10-06 11:50:00,587.5,588.98,586.05,588.98,19972.0,585.9195,587.3955,584.4734,587.3955,19972.0
2020-10-06 11:55:00,589.27,589.27,587.11,587.8,6967.0,587.6847,587.6847,585.5305,586.2187,6967.0
2020-10-06 12:00:00,587.91,588.72,587.11,587.95,6007.0,586.3284,587.1362,585.5305,586.3683,6007.0
2020-10-06 12:05:00,587.5,589.19,587.36,588.98,6669.0,585.9195,587.6049,585.7798,587.3955,6669.0
2020-10-06 12:10:00,589.01,590.0,588.92,589.61,5022.0,587.4254,588.4127,587.3356,588.0238,5022.0
2020-10-06 12:15:00,590.0,590.29,589.34,589.73,3646.0,588.4127,588.702,587.7545,588.1435,3646.0
2020-10-06 12:20:00,589.46,591.01,589.38,590.98,5100.0,587.8742,589.42,587.7944,589.3901,5100.0
2020-10-06 12:25:00,590.98,591.67,590.04,590.99,7402.0,589.3901,590.0782,588.4526,589.4001,7402.0
2020-10-06 12:30:00,591.36,591.64,590.85,590.92,3800.0,589.7691,590.0483,589.2605,589.3303,3800.0
2020-10-06 12:35:00,591.26,592.81,591.26,591.64,3100.0,589.6694,591.2152,589.6694,590.0483,3100.0
2020-10-06 12:40:00,591.69,592.85,591.27,592.61,12483.0,590.0982,591.2551,589.6793,591.0157,12483.0
2020-10-06 12:45:00,592.86,594.46,591.9,593.51,18793.0,591.265,592.8607,590.3076,591.9133,18793.0
2020-10-06 12:50:00,593.68,593.68,590.52,590.95,8647.0,592.0828,592.0828,588.9313,589.3602,8647.0
2020-10-06 12:55:00,591.01,591.48,590.85,590.93,2202.0,589.42,589.8888,589.2605,589.3402,2202.0
2020-10-06 13:00:00,590.83,590.91,590.1,590.15,7828.0,589.2405,589.3203,588.5125,588.5623,7828.0
2020-10-06 13:05:00,590.39,590.46,588.73,589.4,6107.0,588.8017,588.8715,587.1462,587.8144,6107.0
2020-10-06 13:10:00,589.75,589.99,587.55,587.6,8433.0,588.1634,588.4028,585.9693,586.0192,8433.0
2020-10-06 13:15:00,587.85,588.22,587.15,588.22,6500.0,586.2685,586.6375,585.5704,586.6375,6500.0
2020-10-06 13:20:00,588.48,589.31,587.9,589.01,8443.0,586.8968,587.7246,586.3184,587.4254,8443.0
2020-10-06 13:25:00,589.13,589.39,588.32,588.74,7528.0,587.5451,587.8044,586.7373,587.1561,7528.0
2020-10-06 13:30:00,588.57,589.75,588.57,589.25,4731.0,586.9866,588.1634,586.9866,587.6648,4731.0
2020-10-06 13:35:00,589.2,590.92,588.78,590.92,5667.0,587.6149,589.3303,587.196,589.3303,5667.0
2020-10-06 13:40:00,590.29,590.81,588.44,589.2,1956.0,588.702,589.2206,586.8569,587.6149,1956.0
2020-10-06 13:45:00,589.0,589.0,585.6,586.49,13025.0,587.4154,587.4154,584.0246,584.9122,13025.0
2020-10-06 13:50:00,586.26,587.14,585.02,586.75,17254.0,584.6828,585.5604,583.4461,585.1715,17254.0
2020-10-06 13:55:00,586.85,587.85,586.56,587.85,3742.0,585.2712,586.2685,584.982,586.2685,3742.0
2020-10-06 14:00:00,587.64,587.82,587.04,587.27,3015.0,586.0591,586.2386,585.4607,585.6901,3015.0
2020-10-06 14:05:00,587.2,588.0,586.77,587.83,2912.0,585.6203,586.4181,585.1914,586.2486,2912.0
2020-10-06 14:10:00,587.38,589.08,587.38,589.08,2679.0,585.7998,587.4952,585.7998,587.4952,2679.0
2020-10-06 14:15:00,589.41,589.88,588.93,589.38,6775.0,587.8243,588.2931,587.3456,587.7944,6775.0
2020-10-06 14:20:00,589.19,589.2,588.0,588.12,3958.0,587.6049,587.6149,586.4181,586.5378,3958.0
2020-10-06 14:25:00,588.27,588.75,586.9,586.95,6415.0,586.6874,587.1661,585.3211,585.3709,6415.0
2020-10-06 14:30:00,587.19,587.46,586.29,586.29,7581.0,585.6103,585.8796,584.7127,584.7127,7581.0
2020-10-06 14:35:00,586.58,588.55,586.58,588.27,4064.0,585.0019,586.9666,585.0019,586.6874,4064.0
2020-10-06 14:40:00,588.54,589.41,588.08,589.38,8854.0,586.9567,587.8243,586.4979,587.7944,8854.0
2020-10-06 14:45:00,589.7,590.0,586.5,586.5,6379.0,588.1135,588.4127,584.9222,584.9222,6379.0
2020-10-06 14:50:00,586.55,586.55,581.63,582.15,31259.0,584.972,584.972,580.0653,580.5839,31259.0
2020-10-06 14:55:00,582.59,585.5,581.28,583.2,13949.0,581.0227,583.9248,579.7162,581.631,13949.0
2020-10-06 15:00:00,583.36,583.63,581.21,582.63,9498.0,581.7906,582.0599,579.6464,581.0626,9498.0
2020-10-06 15:05:00,581.58,583.38,579.02,581.14,21193.0,580.0154,581.8106,577.4623,579.5766,21193.0
2020-10-06 15:10:00,580.64,584.58,580.47,584.02,11091.0,579.0779,583.0073,578.9084,582.4488,11091.0
2020-10-06 15:15:00,584.46,584.95,583.05,583.63,8547.0,582.8876,583.3763,581.4814,582.0599,8547.0
2020-10-06 15:20:00,583.57,583.99,580.24,583.49,16432.0,582.0,582.4189,578.679,581.9203,16432.0
2020-10-06 15:25:00,582.49,583.84,580.69,583.84,6030.0,580.9229,582.2693,579.1278,582.2693,6030.0
2020-10-06 15:30:00,583.58,586.64,583.57,586.32,11711.0,582.01,585.0618,582.0,584.7426,11711.0
2020-10-06 15:35:00,585.91,586.26,582.45,585.04,12835.0,584.3337,584.6828,580.8831,583.4661,12835.0
2020-10-06 15:40:00,585.05,585.05,582.46,583.21,7816.0,583.4761,583.4761,580.893,581.641,7816.0
2020-10-06 15:45:00,583.01,583.87,581.48,582.53,12242.0,581.4415,582.2992,579.9157,580.9628,12242.0
2020-10-06 15:50:00,582.33,582.94,580.09,581.21,27641.0,580.7634,581.3717,578.5294,579.6464,27641.0
2020-10-06 15:55:00,581.35,582.37,580.37,581.6,45412.0,579.786,580.8033,578.8086,580.0353,45412.0
2020-10-07 09:30:00,588.01,589.1,585.85,588.97,22407.0,586.4281,587.5152,584.2739,587.3855,22407.0
2020-10-07 09:35:00,588.16,588.16,583.36,583.36,10372.0,586.5777,586.5777,581.7906,581.7906,10372.0
2020-10-07 09:40:00,583.27,586.93,583.0,584.53,7613.0,581.7008,585.351,581.4316,582.9575,7613.0
2020-10-07 09:45:00,584.68,586.98,584.05,586.88,6691.0,583.1071,585.4009,582.4787,585.3011,6691.0
2020-10-07 09:50:00,586.41,588.09,586.05,586.86,9600.0,584.8324,586.5079,584.4734,585.2812,9600.0
2020-10-07 09:55:00,586.43,586.44,584.51,586.0,5024.0,584.8523,584.8623,582.9375,584.4235,5024.0
2020-10-07 10:00:00,586.0,587.37,585.29,587.21,9807.0,584.4235,585.7898,583.7154,585.6302,9807.0
2020-10-07 10:05:00,587.22,590.0,587.22,589.48,12451.0,585.6402,588.4127,585.6402,587.8941,12451.0
2020-10-07 10:10:00,589.33,589.83,586.57,588.0,2361.0,587.7445,588.2432,584.992,586.4181,2361.0
2020-10-07 10:15:00,588.52,589.45,587.42,588.17,6118.0,586.9367,587.8642,585.8397,586.5877,6118.0
2020-10-07 10:20:00,587.7,588.04,582.5,583.26,8013.0,586.1189,586.458,580.9329,581.6909,8013.0
2020-10-07 10:25:00,583.0,584.26,581.65,584.23,6857.0,581.4316,582.6882,580.0852,582.6583,6857.0
2020-10-07 10:30:00,583.77,585.43,583.61,583.7,6660.0,582.1995,583.855,582.0399,582.1297,6660.0
2020-10-07 10:35:00,583.69,584.74,582.7,583.37,5717.0,582.1197,583.1669,581.1324,581.8006,5717.0
2020-10-07 10:40:00,583.05,584.47,583.05,583.75,4272.0,581.4814,582.8976,581.4814,582.1796,4272.0
2020-10-07 10:45:00,583.51,585.39,583.32,585.2,5350.0,581.9402,583.8151,581.7507,583.6257,5350.0
2020-10-07 10:50:00,584.94,587.34,584.75,586.7,6166.0,583.3664,585.7599,583.1769,585.1216,6166.0
2020-10-07 10:55:00,586.25,589.47,585.89,588.97,8400.0,584.6728,587.8842,584.3138,587.3855,8400.0
2020-10-07 11:00:00,589.25,589.5,587.32,587.57,3304.0,587.6648,587.9141,585.74,585.9893,3304.0
2020-10-07 11:05:00,586.84,587.54,586.84,587.29,700.0,585.2612,585.9594,585.2612,585.71,700.0
2020-10-07 11:10:00,587.73,588.3,587.31,587.65,3790.0,586.1488,586.7173,585.73,586.0691,3790.0
2020-10-07 11:15:00,587.39,588.81,587.39,588.44,2160.0,585.8098,587.2259,585.8098,586.8569,2160.0
2020-10-07 11:20:00,588.07,588.07,586.16,586.86,3312.0,586.4879,586.4879,584.5831,585.2812,3312.0
2020-10-07 11:25:00,586.86,588.97,586.85,588.92,4144.0,585.2812,587.3855,585.2712,587.3356,4144.0
2020-10-07 11:30:00,588.78,589.5,588.38,588.82,3003.0,587.196,587.9141,586.7971,587.2359,3003.0
2020-10-07 11:35:00,588.73,589.1,588.35,589.1,6342.0,587.1462,587.5152,586.7672,587.5152,6342.0
2020-10-07 11:40:00,589.94,589.94,588.54,588.75,4124.0,588.3529,588.3529,586.9567,587.1661,4124.0
2020-10-07 11:45:00,588.75,588.87,587.7,588.87,2598.0,587.1661,587.2858,586.1189,587.2858,2598.0
2020-10-07 11:50:00,588.92,589.35,588.47,589.18,2665.0,587.3356,587.7645,586.8869,587.5949,2665.0
2020-10-07 11:55:00,589.49,590.0,589.0,590.0,4650.0,587.9041,588.4127,587.4154,588.4127,4650.0
2020-10-07 12:00:00,589.53,589.87,588.69,588.69,1072.0,587.944,588.2831,587.1063,587.1063,1072.0
2020-10-07 12:05:00,588.82,589.99,588.82,589.67,2120.0,587.2359,588.4028,587.2359,588.0836,2120.0
2020-10-07 12:10:00,589.6,590.75,589.06,590.75,5897.0,588.0138,589.1607,587.4753,589.1607,5897.0
2020-10-07 12:15:00,590.76,591.48,589.52,589.53,7827.0,589.1707,589.8888,587.934,587.944,7827.0
2020-10-07 12:20:00,590.09,591.38,590.09,591.27,3250.0,588.5025,589.789,588.5025,589.6793,3250.0
2020-10-07 12:25:00,591.27,591.7,588.91,589.44,4961.0,589.6793,590.1082,587.3257,587.8542,4961.0
2020-10-07 12:30:00,590.22,591.12,589.79,590.81,2500.0,588.6322,589.5297,588.2033,589.2206,2500.0
2020-10-07 12:35:00,590.8,590.86,589.71,590.86,1709.0,589.2106,589.2704,588.1235,589.2704,1709.0
2020-10-07 12:40:00,590.74,591.44,590.73,591.41,2500.0,589.1508,589.8489,589.1408,589.8189,2500.0
2020-10-07 12:45:00,591.38,591.44,591.02,591.02,1927.0,589.789,589.8489,589.43,589.43,1927.0
2020-10-07 12:50:00,591.01,591.02,589.94,590.56,2400.0,589.42,589.43,588.3529,588.9712,2400.0
2020-10-07 12:55:00,590.49,590.99,590.45,590.58,1517.0,588.9014,589.4001,588.8615,588.9912,1517.0
2020-10-07 13:00:00,590.9,591.09,589.7,589.82,3075.0,589.3103,589.4998,588.1135,588.2332,3075.0
2020-10-07 13:05:00,589.23,589.71,588.7,589.6,2126.0,587.6448,588.1235,587.1162,588.0138,2126.0
2020-10-07 13:10:00,589.36,590.2,589.17,590.19,1922.0,587.7745,588.6122,587.585,588.6022,1922.0
2020-10-07 13:15:00,589.74,590.5,589.74,590.33,1300.0,588.1534,588.9114,588.1534,588.7419,1300.0
2020-10-07 13:20:00,590.51,591.0,589.74,590.05,4454.0,588.9214,589.4101,588.1534,588.4626,4454.0
2020-10-07 13:25:00,590.34,590.63,588.61,588.61,2441.0,588.7518,589.041,587.0265,587.0265,2441.0
2020-10-07 13:30:00,588.86,588.98,587.22,587.67,4842.0,587.2758,587.3955,585.6402,586.089,4842.0
2020-10-07 13:35:00,587.83,587.91,587.38,587.6,1500.0,586.2486,586.3284,585.7998,586.0192,1500.0
2020-10-07 13:40:00,587.46,588.48,587.19,587.89,4645.0,585.8796,586.8968,585.6103,586.3084,4645.0
2020-10-07 13:45:00,587.65,587.97,587.56,587.63,2300.0,586.0691,586.3882,585.9793,586.0491,2300.0
2020-10-07 13:50:00,587.75,588.16,587.55,587.86,6000.0,586.1688,586.5777,585.9693,586.2785,6000.0
2020-10-07 13:55:00,587.7,587.75,585.0,585.17,9154.0,586.1189,586.1688,583.4262,583.5957,9154.0
2020-10-07 14:00:00,585.33,586.39,584.53,584.94,6583.0,583.7553,584.8125,582.9575,583.3664,6583.0
2020-10-07 14:05:00,584.9,584.99,583.9,584.43,2960.0,583.3265,583.4162,582.3292,582.8577,2960.0
2020-10-07 14:10:00,583.95,585.62,583.95,585.46,3397.0,582.379,584.0445,582.379,583.885,3397.0
2020-10-07 14:15:00,585.46,586.71,585.23,586.71,5309.0,583.885,585.1316,583.6556,585.1316,5309.0
2020-10-07 14:20:00,586.54,588.47,586.05,588.08,6405.0,584.9621,586.8869,584.4734,586.4979,6405.0
2020-10-07 14:25:00,587.96,588.52,587.54,588.52,2784.0,586.3782,586.9367,585.9594,586.9367,2784.0
2020-10-07 14:30:00,588.52,589.79,588.52,589.32,4721.0,586.9367,588.2033,586.9367,587.7346,4721.0
2020-10-07 14:35:00,589.41,590.57,589.17,590.54,4196.0,587.8243,588.9812,587.585,588.9513,4196.0
2020-10-07 14:40:00,590.17,590.25,589.82,590.25,2786.0,588.5823,588.6621,588.2332,588.6621,2786.0
2020-10-07 14:45:00,590.42,590.85,588.75,588.95,10199.0,588.8316,589.2605,587.1661,587.3656,10199.0
2020-10-07 14:50:00,589.11,590.65,589.11,590.44,6210.0,587.5251,589.061,587.5251,588.8516,6210.0
2020-10-07 14:55:00,590.44,591.22,589.91,591.2,6598.0,588.8516,589.6295,588.323,589.6095,6598.0
2020-10-07 15:00:00,591.08,591.45,590.41,590.99,3090.0,589.4898,589.8588,588.8216,589.4001,3090.0
2020-10-07 15:05:00,591.1,591.7,590.62,591.63,8489.0,589.5098,590.1082,589.0311,590.0384,8489.0
2020-10-07 15:10:00,591.71,592.95,591.64,592.35,10088.0,590.1181,591.3548,590.0483,590.7564,10088.0
2020-10-07 15:15:00,592.02,593.27,592.02,593.1,5858.0,590.4273,591.6739,590.4273,591.5044,5858.0
2020-10-07 15:20:00,593.08,593.88,592.19,592.62,16766.0,591.4845,592.2823,590.5969,591.0257,16766.0
2020-10-07 15:25:00,592.43,592.43,590.55,590.98,12213.0,590.8362,590.8362,588.9613,589.3901,12213.0
2020-10-07 15:30:00,590.98,591.99,590.97,591.42,5993.0,589.3901,590.3974,589.3801,589.8289,5993.0
2020-10-07 15:35:00,591.39,592.33,591.18,592.2,5031.0,589.799,590.7365,589.5896,590.6068,5031.0
2020-10-07 15:40:00,592.16,592.5,591.47,591.68,5436.0,590.5669,590.906,589.8788,590.0882,5436.0
2020-10-07 15:45:00,591.37,592.61,591.32,592.6,7741.0,589.7791,591.0157,589.7292,591.0057,7741.0
2020-10-07 15:50:00,592.73,593.21,591.77,592.85,12265.0,591.1354,591.6141,590.178,591.2551,12265.0
2020-10-07 15:55:00,592.87,592.98,591.21,591.69,21945.0,591.275,591.3847,589.6195,590.0982,21945.0
2020-10-08 09:30:00,614.64,615.0,605.99,607.29,202472.0,612.9865,613.3455,604.3597,605.6562,202472.0
2020-10-08 09:35:00,607.05,608.55,599.1,605.0,93451.0,605.4169,606.9128,597.4883,603.3724,93451.0
2020-10-08 09:40:00,605.89,606.95,603.26,605.29,48406.0,604.26,605.3171,601.6371,603.6616,48406.0
2020-10-08 09:45:00,604.66,605.12,600.22,600.22,42264.0,603.0333,603.4921,598.6052,598.6052,42264.0
2020-10-08 09:50:00,600.73,604.44,600.0,604.19,33611.0,599.1139,602.8139,598.3858,602.5646,33611.0
2020-10-08 09:55:00,604.37,606.41,603.6,605.01,26694.0,602.7441,604.7786,601.9762,603.3824,26694.0
2020-10-08 10:00:00,605.43,605.83,601.12,601.96,18587.0,603.8012,604.2002,599.5028,600.3406,18587.0
2020-10-08 10:05:00,601.78,604.75,600.71,604.3,23962.0,600.1611,603.1231,599.0939,602.6743,23962.0
2020-10-08 10:10:00,604.25,605.13,602.21,602.33,13417.0,602.6244,603.502,600.5899,600.7096,13417.0
2020-10-08 10:15:00,602.37,607.71,599.72,603.0,56174.0,600.7495,606.0751,598.1066,601.3778,56174.0
2020-10-08 10:20:00,603.43,604.16,599.51,600.47,35327.0,601.8066,602.5346,597.8972,598.8546,35327.0
2020-10-08 10:25:00,600.61,601.49,598.09,600.44,27178.0,598.9942,599.8718,596.481,598.8247,27178.0
2020-10-08 10:30:00,600.79,602.43,600.79,602.0,12260.0,599.1737,600.8093,599.1737,600.3805,12260.0
2020-10-08 10:35:00,601.84,604.78,601.84,603.38,24519.0,600.2209,603.153,600.2209,601.7567,24519.0
2020-10-08 10:40:00,603.13,604.48,602.2,603.86,9738.0,601.5074,602.8538,600.5799,602.2355,9738.0
2020-10-08 10:45:00,603.86,605.13,603.69,604.62,12618.0,602.2355,603.502,602.0659,602.9934,12618.0
2020-10-08 10:50:00,604.67,604.67,602.42,602.82,10160.0,603.0433,603.0433,600.7993,601.1983,10160.0
2020-10-08 10:55:00,602.37,603.0,601.41,602.58,3897.0,600.7495,601.3778,599.792,600.9589,3897.0
2020-10-08 11:00:00,603.18,604.38,602.5,603.75,8317.0,601.5573,602.7541,600.8791,602.1258,8317.0
2020-10-08 11:05:00,604.0,604.95,603.01,603.58,11475.0,602.3751,603.3225,601.3877,601.9562,11475.0
2020-10-08 11:10:00,603.46,605.51,603.46,604.91,14817.0,601.8365,603.881,601.8365,603.2826,14817.0
2020-10-08 11:15:00,604.88,605.05,603.6,604.05,9023.0,603.2527,603.4223,601.9762,602.4249,9023.0
2020-10-08 11:20:00,604.39,606.22,603.47,605.94,20145.0,602.764,604.5891,601.8465,604.3099,20145.0
2020-10-08 11:25:00,605.55,606.37,604.33,605.64,23920.0,603.9209,604.7387,602.7042,604.0107,23920.0
2020-10-08 11:30:00,605.69,606.11,604.28,605.51,13915.0,604.0605,604.4794,602.6543,603.881,13915.0
2020-10-08 11:35:00,605.61,606.99,605.4,606.66,19375.0,603.9807,605.357,603.7713,605.0279,19375.0
2020-10-08 11:40:00,606.6,606.69,604.98,605.25,8345.0,604.9681,605.0578,603.3524,603.6217,8345.0
2020-10-08 11:45:00,605.21,605.21,604.51,604.84,10316.0,603.5818,603.5818,602.8837,603.2128,10316.0
2020-10-08 11:50:00,604.65,604.65,603.65,604.42,4549.0,603.0233,603.0233,602.026,602.7939,4549.0
2020-10-08 11:55:00,604.23,605.0,602.77,602.99,9265.0,602.6045,603.3724,601.1484,601.3678,9265.0
2020-10-08 12:00:00,602.78,602.93,600.8,601.05,13498.0,601.1584,601.308,599.1837,599.433,13498.0
2020-10-08 12:05:00,601.14,601.3,600.12,601.24,8899.0,599.5228,599.6823,598.5055,599.6225,8899.0
2020-10-08 12:10:00,601.56,603.39,600.6,601.81,16692.0,599.9416,601.7667,598.9842,600.191,16692.0
2020-10-08 12:15:00,601.82,602.76,600.4,600.65,20619.0,600.2009,601.1384,598.7848,599.0341,20619.0
2020-10-08 12:20:00,600.67,602.29,600.39,600.78,12647.0,599.054,600.6697,598.7748,599.1637,12647.0
2020-10-08 12:25:00,601.06,601.5,600.31,600.47,4310.0,599.443,599.8818,598.695,598.8546,4310.0
2020-10-08 12:30:00,600.46,600.6,599.63,600.51,10951.0,598.8446,598.9842,598.0168,598.8945,10951.0
2020-10-08 12:35:00,600.52,601.96,599.98,601.3,9037.0,598.9044,600.3406,598.3659,599.6823,9037.0
2020-10-08 12:40:00,601.28,602.07,600.92,601.63,5765.0,599.6624,600.4503,599.3034,600.0115,5765.0
2020-10-08 12:45:00,601.64,602.22,601.4,601.7,6043.0,600.0214,600.5999,599.7821,600.0813,6043.0
2020-10-08 12:50:00,601.91,602.59,601.72,601.72,3636.0,600.2907,600.9689,600.1012,600.1012,3636.0
2020-10-08 12:55:00,602.16,602.16,601.0,601.0,6341.0,600.54,600.54,599.3831,599.3831,6341.0
2020-10-08 13:00:00,601.28,601.75,600.6,600.61,4189.0,599.6624,600.1311,598.9842,598.9942,4189.0
2020-10-08 13:05:00,600.56,600.75,599.94,600.21,5907.0,598.9443,599.1338,598.326,598.5953,5907.0
2020-10-08 13:10:00,600.35,601.0,599.96,600.76,7511.0,598.7349,599.3831,598.3459,599.1438,7511.0
2020-10-08 13:15:00,600.74,601.67,600.0,601.36,15132.0,599.1238,600.0513,598.3858,599.7422,15132.0
2020-10-08 13:20:00,601.09,601.64,600.52,601.07,6815.0,599.4729,600.0214,598.9044,599.453,6815.0
2020-10-08 13:25:00,601.07,601.27,600.66,600.97,5636.0,599.453,599.6524,599.0441,599.3532,5636.0
2020-10-08 13:30:00,601.24,601.5,601.21,601.21,3443.0,599.6225,599.8818,599.5926,599.5926,3443.0
2020-10-08 13:35:00,601.21,601.52,600.63,600.64,2485.0,599.5926,599.9018,599.0141,599.0241,2485.0
2020-10-08 13:40:00,600.56,601.07,600.02,601.07,4502.0,598.9443,599.453,598.4058,599.453,4502.0
2020-10-08 13:45:00,601.06,601.56,600.94,601.52,3950.0,599.443,599.9416,599.3233,599.9018,3950.0
2020-10-08 13:50:00,601.11,602.2,601.11,601.66,4656.0,599.4929,600.5799,599.4929,600.0414,4656.0
2020-10-08 13:55:00,601.52,601.52,600.19,600.96,7599.0,599.9018,599.9018,598.5753,599.3433,7599.0
2020-10-08 14:00:00,601.04,601.04,600.14,600.18,4911.0,599.423,599.423,598.5255,598.5654,4911.0
2020-10-08 14:05:00,600.44,601.21,600.25,601.18,2202.0,598.8247,599.5926,598.6352,599.5627,2202.0
2020-10-08 14:10:00,601.2,601.5,600.53,600.53,6344.0,599.5826,599.8818,598.9144,598.9144,6344.0
2020-10-08 14:15:00,600.52,601.25,600.52,601.06,4112.0,598.9044,599.6325,598.9044,599.443,4112.0
2020-10-08 14:20:00,601.18,601.77,601.18,601.64,3242.0,599.5627,600.1511,599.5627,600.0214,3242.0
2020-10-08 14:25:00,601.84,603.04,601.84,602.55,6898.0,600.2209,601.4177,600.2209,600.929,6898.0
2020-10-08 14:30:00,602.54,602.95,602.2,602.66,5817.0,600.919,601.3279,600.5799,601.0387,5817.0
2020-10-08 14:35:00,602.49,602.78,602.14,602.73,3451.0,600.8691,601.1584,600.5201,601.1085,3451.0
2020-10-08 14:40:00,602.38,603.56,602.1,603.56,12507.0,600.7594,601.9363,600.4802,601.9363,12507.0
2020-10-08 14:45:00,603.44,603.9,602.96,602.99,7383.0,601.8166,602.2753,601.3379,601.3678,7383.0
2020-10-08 14:50:00,603.12,603.7,602.26,603.2,11847.0,601.4974,602.0759,600.6398,601.5772,11847.0
2020-10-08 14:55:00,603.44,605.87,603.44,605.33,13324.0,601.8166,604.24,601.8166,603.7015,13324.0
2020-10-08 15:00:00,605.31,605.74,604.38,605.21,10505.0,603.6816,604.1104,602.7541,603.5818,10505.0
2020-10-08 15:05:00,605.25,605.67,604.62,605.4,14422.0,603.6217,604.0406,602.9934,603.7713,14422.0
2020-10-08 15:10:00,605.4,606.24,604.17,604.18,21493.0,603.7713,604.6091,602.5446,602.5546,21493.0
2020-10-08 15:15:00,604.37,604.78,603.6,603.94,13765.0,602.7441,603.153,601.9762,602.3152,13765.0
2020-10-08 15:20:00,603.64,603.64,602.58,602.68,7505.0,602.016,602.016,600.9589,601.0586,7505.0
2020-10-08 15:25:00,602.58,603.8,602.57,603.04,12404.0,600.9589,602.1756,600.9489,601.4177,12404.0
2020-10-08 15:30:00,603.1,603.15,601.79,601.81,13587.0,601.4775,601.5274,600.171,600.191,13587.0
2020-10-08 15:35:00,601.5,601.67,601.1,601.36,9642.0,599.8818,600.0513,599.4829,599.7422,9642.0
2020-10-08 15:40:00,601.4,602.37,601.1,601.81,11687.0,599.7821,600.7495,599.4829,600.191,11687.0
2020-10-08 15:45:00,602.0,602.52,600.73,601.12,13846.0,600.3805,600.8991,599.1139,599.5028,13846.0
2020-10-08 15:50:00,601.29,602.1,600.72,601.59,37291.0,599.6724,600.4802,599.1039,599.9716,37291.0
2020-10-08 15:55:00,601.58,602.0,599.5,599.67,75933.0,599.9616,600.3805,597.8872,598.0567,75933.0
2020-10-09 09:30:00,600.96,602.49,595.7,597.07,33285.0,599.3433,600.8691,594.0974,595.4637,33285.0
2020-10-09 09:35:00,596.86,597.78,593.5,597.23,25972.0,595.2543,596.1718,591.9033,595.6233,25972.0
2020-10-09 09:40:00,596.64,598.6,594.73,594.87,17311.0,595.0349,596.9896,593.13,593.2696,17311.0
2020-10-09 09:45:00,594.38,597.93,594.0,595.37,15241.0,592.781,596.3214,592.402,593.7683,15241.0
2020-10-09 09:50:00,595.37,596.72,595.37,596.44,8942.0,593.7683,595.1147,593.7683,594.8354,8942.0
2020-10-09 09:55:00,596.79,597.77,595.62,595.75,10727.0,595.1845,596.1618,594.0176,594.1473,10727.0
2020-10-09 10:00:00,595.46,596.95,594.2,596.62,9795.0,593.8581,595.344,592.6014,595.0149,9795.0
2020-10-09 10:05:00,596.49,597.06,595.81,596.62,10150.0,594.8853,595.4537,594.2071,595.0149,10150.0
2020-10-09 10:10:00,597.0,597.57,595.79,597.49,13522.0,595.3939,595.9624,594.1872,595.8826,13522.0
2020-10-09 10:15:00,597.43,598.08,597.35,597.57,2934.0,595.8228,596.471,595.743,595.9624,2934.0
2020-10-09 10:20:00,597.45,600.72,597.31,600.65,8814.0,595.8427,599.1039,595.7031,599.0341,8814.0
2020-10-09 10:25:00,600.54,602.55,600.14,602.29,13024.0,598.9244,600.929,598.5255,600.6697,13024.0
2020-10-09 10:30:00,602.45,604.13,602.45,603.93,9051.0,600.8292,602.5047,600.8292,602.3053,9051.0
2020-10-09 10:35:00,603.51,603.98,601.75,602.48,15476.0,601.8864,602.3551,600.1311,600.8592,15476.0
2020-10-09 10:40:00,602.73,604.44,602.56,604.44,30576.0,601.1085,602.8139,600.939,602.8139,30576.0
2020-10-09 10:45:00,604.12,604.26,602.56,602.84,6148.0,602.4948,602.6344,600.939,601.2182,6148.0
2020-10-09 10:50:00,603.21,603.52,601.39,601.39,6846.0,601.5872,601.8964,599.7721,599.7721,6846.0
2020-10-09 10:55:00,601.69,602.32,600.65,602.32,6394.0,600.0713,600.6996,599.0341,600.6996,6394.0
2020-10-09 11:00:00,602.07,602.32,601.47,601.83,2175.0,600.4503,600.6996,599.8519,600.2109,2175.0
2020-10-09 11:05:00,602.0,602.65,602.0,602.65,2670.0,600.3805,601.0287,600.3805,601.0287,2670.0
2020-10-09 11:10:00,602.73,603.0,601.27,601.64,3870.0,601.1085,601.3778,599.6524,600.0214,3870.0
2020-10-09 11:15:00,601.58,601.58,600.3,601.1,5433.0,599.9616,599.9616,598.685,599.4829,5433.0
2020-10-09 11:20:00,601.1,601.68,600.69,601.1,2147.0,599.4829,600.0613,599.074,599.4829,2147.0
2020-10-09 11:25:00,601.13,601.97,601.12,601.37,2704.0,599.5128,600.3505,599.5028,599.7522,2704.0
2020-10-09 11:30:00,601.24,602.49,601.24,602.49,2100.0,599.6225,600.8691,599.6225,600.8691,2100.0
2020-10-09 11:35:00,602.73,603.7,602.65,603.7,4000.0,601.1085,602.0759,601.0287,602.0759,4000.0
2020-10-09 11:40:00,603.72,604.09,603.01,603.77,7483.0,602.0958,602.4648,601.3877,602.1457,7483.0
2020-10-09 11:45:00,603.99,604.29,603.0,603.19,3516.0,602.3651,602.6643,601.3778,601.5673,3516.0
2020-10-09 11:50:00,603.2,603.52,603.0,603.22,1900.0,601.5772,601.8964,601.3778,601.5972,1900.0
2020-10-09 11:55:00,603.06,603.1,601.95,602.0,4646.0,601.4376,601.4775,600.3306,600.3805,4646.0
2020-10-09 12:00:00,601.74,601.74,600.69,600.94,3794.0,600.1212,600.1212,599.074,599.3233,3794.0
2020-10-09 12:05:00,600.64,601.77,600.64,601.43,4810.0,599.0241,600.1511,599.0241,599.812,4810.0
2020-10-09 12:10:00,601.17,601.31,599.84,601.09,8508.0,599.5527,599.6923,598.2263,599.4729,8508.0
2020-10-09 12:15:00,601.42,602.89,600.63,602.1,16155.0,599.802,601.2681,599.0141,600.4802,16155.0
2020-10-09 12:20:00,601.89,602.36,600.13,600.22,10498.0,600.2708,600.7395,598.5155,598.6052,10498.0
2020-10-09 12:25:00,600.0,600.25,599.41,599.73,4351.0,598.3858,598.6352,597.7974,598.1166,4351.0
2020-10-09 12:30:00,599.92,600.85,599.17,599.65,6534.0,598.3061,599.2336,597.5581,598.0368,6534.0
2020-10-09 12:35:00,599.89,600.3,599.5,600.0,2500.0,598.2761,598.685,597.8872,598.3858,2500.0
2020-10-09 12:40:00,600.17,600.17,599.54,599.6,1951.0,598.5554,598.5554,597.9271,597.9869,1951.0
2020-10-09 12:45:00,599.57,599.61,599.22,599.58,2156.0,597.957,597.9969,597.6079,597.967,2156.0
2020-10-09 12:50:00,599.6,599.6,598.8,598.89,7500.0,597.9869,597.9869,597.1891,597.2788,7500.0
2020-10-09 12:55:00,599.02,600.21,598.83,600.21,4389.0,597.4085,598.5953,597.219,598.5953,4389.0
2020-10-09 13:00:00,600.44,601.53,600.39,600.85,4416.0,598.8247,599.9117,598.7748,599.2336,4416.0
2020-10-09 13:05:00,600.84,601.0,600.29,600.8,4819.0,599.2236,599.3831,598.6751,599.1837,4819.0
2020-10-09 13:10:00,600.78,601.31,599.38,599.5,8318.0,599.1637,599.6923,597.7675,597.8872,8318.0
2020-10-09 13:15:00,599.94,600.12,599.6,600.12,3450.0,598.326,598.5055,597.9869,598.5055,3450.0
2020-10-09 13:20:00,600.09,600.52,599.63,599.64,1600.0,598.4756,598.9044,598.0168,598.0268,1600.0
2020-10-09 13:25:00,600.11,600.92,600.1,600.68,3619.0,598.4955,599.3034,598.4856,599.064,3619.0
2020-10-09 13:30:00,600.73,600.99,600.01,600.01,1359.0,599.1139,599.3732,598.3958,598.3958,1359.0
2020-10-09 13:35:00,600.01,600.01,599.2,599.61,1464.0,598.3958,598.3958,597.588,597.9969,1464.0
2020-10-09 13:40:00,599.81,599.81,598.51,599.15,4308.0,598.1964,598.1964,596.8998,597.5381,4308.0
2020-10-09 13:45:00,599.3,599.88,598.87,599.88,2700.0,597.6877,598.2662,597.2589,598.2662,2700.0
2020-10-09 13:50:00,599.57,599.59,599.25,599.46,1400.0,597.957,597.9769,597.6379,597.8473,1400.0
2020-10-09 13:55:00,599.46,599.48,599.18,599.45,803.0,597.8473,597.8672,597.568,597.8373,803.0
2020-10-09 14:00:00,599.55,601.2,599.4,601.2,3834.0,597.9371,599.5826,597.7875,599.5826,3834.0
2020-10-09 14:05:00,601.45,602.31,600.93,601.83,2830.0,599.8319,600.6896,599.3133,600.2109,2830.0
2020-10-09 14:10:00,601.83,602.19,601.38,601.72,3372.0,600.2109,600.5699,599.7621,600.1012,3372.0
2020-10-09 14:15:00,601.9,602.88,601.55,602.88,4595.0,600.2807,601.2581,599.9317,601.2581,4595.0
2020-10-09 14:20:00,602.92,603.96,602.16,602.27,13083.0,601.298,602.3352,600.54,600.6497,13083.0
2020-10-09 14:25:00,602.38,603.0,601.7,601.91,6238.0,600.7594,601.3778,600.0813,600.2907,6238.0
2020-10-09 14:30:00,601.6,601.6,600.6,601.0,1956.0,599.9815,599.9815,598.9842,599.3831,1956.0
2020-10-09 14:35:00,601.27,601.28,600.81,601.13,1500.0,599.6524,599.6624,599.1937,599.5128,1500.0
2020-10-09 14:40:00,601.25,601.69,601.13,601.57,1400.0,599.6325,600.0713,599.5128,599.9516,1400.0
2020-10-09 14:45:00,601.87,602.49,601.87,602.2,2100.0,600.2508,600.8691,600.2508,600.5799,2100.0
2020-10-09 14:50:00,602.77,602.86,602.67,602.86,500.0,601.1484,601.2381,601.0487,601.2381,500.0
2020-10-09 14:55:00,602.83,602.97,602.0,602.0,2125.0,601.2082,601.3478,600.3805,600.3805,2125.0
2020-10-09 15:00:00,602.16,602.37,601.79,602.36,3262.0,600.54,600.7495,600.171,600.7395,3262.0
2020-10-09 15:05:00,602.25,602.25,600.81,601.45,1884.0,600.6298,600.6298,599.1937,599.8319,1884.0
2020-10-09 15:10:00,601.22,601.56,601.01,601.45,2531.0,599.6026,599.9416,599.3931,599.8319,2531.0
2020-10-09 15:15:00,601.64,602.49,601.38,601.82,12442.0,600.0214,600.8691,599.7621,600.2009,12442.0
2020-10-09 15:20:00,602.21,602.91,602.0,602.53,5455.0,600.5899,601.288,600.3805,600.909,5455.0
2020-10-09 15:25:00,602.45,602.58,602.24,602.37,2658.0,600.8292,600.9589,600.6198,600.7495,2658.0
2020-10-09 15:30:00,602.92,603.0,602.12,602.13,6351.0,601.298,601.3778,600.5001,600.5101,6351.0
2020-10-09 15:35:00,602.45,602.97,602.37,602.5,5995.0,600.8292,601.3478,600.7495,600.8791,5995.0
2020-10-09 15:40:00,602.5,602.87,602.01,602.32,6324.0,600.8791,601.2481,600.3904,600.6996,6324.0
2020-10-09 15:45:00,602.42,602.54,601.0,601.57,6895.0,600.7993,600.919,599.3831,599.9516,6895.0
2020-10-09 15:50:00,601.64,602.5,601.5,602.3,19041.0,600.0214,600.8791,599.8818,600.6797,19041.0
2020-10-09 15:55:00,602.18,602.73,601.76,601.76,25064.0,600.56,601.1085,600.1411,600.1411,25064.0
2020-10-12 09:30:00,602.25,602.79,596.85,598.23,40204.0,600.6298,601.1683,595.2443,596.6206,40204.0
2020-10-12 09:35:00,598.47,598.49,590.85,591.9,24541.0,596.86,596.8799,589.2605,590.3076,24541.0
2020-10-12 09:40:00,592.39,595.93,591.0,595.27,24081.0,590.7963,594.3268,589.4101,593.6686,24081.0
2020-10-12 09:45:00,594.62,597.83,594.26,595.93,14664.0,593.0203,596.2217,592.6613,594.3268,14664.0
2020-10-12 09:50:00,596.88,597.88,594.6,594.6,6356.0,595.2742,596.2715,593.0004,593.0004,6356.0
2020-10-12 09:55:00,594.31,596.93,594.31,596.46,4511.0,592.7111,595.3241,592.7111,594.8554,4511.0
2020-10-12 10:00:00,596.99,596.99,594.53,594.96,7332.0,595.3839,595.3839,592.9306,593.3594,7332.0
2020-10-12 10:05:00,595.09,596.41,594.61,594.62,7952.0,593.489,594.8055,593.0103,593.0203,7952.0
2020-10-12 10:10:00,595.16,596.6,595.15,595.96,7179.0,593.5589,594.995,593.5489,594.3567,7179.0
2020-10-12 10:15:00,596.65,596.67,595.27,596.26,4750.0,595.0449,595.0648,593.6686,594.6559,4750.0
2020-10-12 10:20:00,596.43,597.42,595.05,596.26,5105.0,594.8254,595.8128,593.4492,594.6559,5105.0
2020-10-12 10:25:00,595.85,595.85,593.35,594.23,4611.0,594.247,594.247,591.7537,592.6314,4611.0
2020-10-12 10:30:00,594.33,594.83,592.45,594.17,6893.0,592.7311,593.2297,590.8562,592.5715,6893.0
2020-10-12 10:35:00,594.23,594.33,593.2,593.29,6600.0,592.6314,592.7311,591.6041,591.6939,6600.0
2020-10-12 10:40:00,593.69,593.96,592.86,593.25,5690.0,592.0928,592.3621,591.265,591.654,5690.0
2020-10-12 10:45:00,593.31,594.3,592.95,594.14,3560.0,591.7138,592.7012,591.3548,592.5416,3560.0
2020-10-12 10:50:00,594.5,596.37,594.5,596.22,5477.0,592.9006,594.7656,592.9006,594.616,5477.0
2020-10-12 10:55:00,596.24,597.85,596.24,597.85,7477.0,594.636,596.2416,594.636,596.2416,7477.0
2020-10-12 11:00:00,597.8,598.0,596.97,597.5,4232.0,596.1918,596.3912,595.364,595.8926,4232.0
2020-10-12 11:05:00,597.5,598.78,597.42,598.04,9282.0,595.8926,597.1691,595.8128,596.4311,9282.0
2020-10-12 11:10:00,598.28,599.85,598.28,599.69,9264.0,596.6705,598.2362,596.6705,598.0767,9264.0
2020-10-12 11:15:00,599.82,600.5,599.65,600.16,3484.0,598.2063,598.8845,598.0368,598.5454,3484.0
2020-10-12 11:20:00,600.06,600.1,596.95,597.83,9468.0,598.4457,598.4856,595.344,596.2217,9468.0
2020-10-12 11:25:00,597.63,597.75,595.36,595.36,9260.0,596.0222,596.1419,593.7583,593.7583,9260.0
2020-10-12 11:30:00,595.17,596.1,594.39,594.73,9319.0,593.5688,594.4963,592.7909,593.13,9319.0
2020-10-12 11:35:00,595.0,595.74,594.54,595.0,4805.0,593.3993,594.1373,592.9405,593.3993,4805.0
2020-10-12 11:40:00,595.19,596.05,595.19,596.05,2692.0,593.5888,594.4465,593.5888,594.4465,2692.0
2020-10-12 11:45:00,596.14,596.93,595.97,596.93,4430.0,594.5362,595.3241,594.3667,595.3241,4430.0
2020-10-12 11:50:00,597.3,597.3,595.95,596.98,3627.0,595.6931,595.6931,594.3467,595.374,3627.0
2020-10-12 11:55:00,597.25,597.83,597.25,597.5,3235.0,595.6432,596.2217,595.6432,595.8926,3235.0
2020-10-12 12:00:00,597.54,598.0,597.03,598.0,3005.0,595.9325,596.3912,595.4238,596.3912,3005.0
2020-10-12 12:05:00,598.29,599.66,598.23,599.42,3551.0,596.6804,598.0468,596.6206,597.8074,3551.0
2020-10-12 12:10:00,599.37,599.37,598.42,599.0,2655.0,597.7575,597.7575,596.8101,597.3885,2655.0
2020-10-12 12:15:00,599.26,599.75,599.14,599.65,1200.0,597.6478,598.1365,597.5282,598.0368,1200.0
2020-10-12 12:20:00,599.36,599.51,598.34,599.51,2100.0,597.7476,597.8972,596.7303,597.8972,2100.0
2020-10-12 12:25:00,599.36,600.81,599.06,600.81,6980.0,597.7476,599.1937,597.4484,599.1937,6980.0
2020-10-12 12:30:00,600.34,601.02,599.82,600.82,5492.0,598.7249,599.4031,598.2063,599.2036,5492.0
2020-10-12 12:35:00,600.0,601.53,600.0,601.53,2900.0,598.3858,599.9117,598.3858,599.9117,2900.0
2020-10-12 12:40:00,601.34,602.35,601.34,601.9,4094.0,599.7222,600.7295,599.7222,600.2807,4094.0
2020-10-12 12:45:00,601.88,602.0,601.13,602.0,4852.0,600.2608,600.3805,599.5128,600.3805,4852.0
2020-10-12 12:50:00,601.85,601.98,600.99,601.29,1712.0,600.2309,600.3605,599.3732,599.6724,1712.0
2020-10-12 12:55:00,601.29,601.72,600.04,600.74,2250.0,599.6724,600.1012,598.4257,599.1238,2250.0
2020-10-12 13:00:00,601.03,601.25,599.87,599.94,2099.0,599.4131,599.6325,598.2562,598.326,2099.0
2020-10-12 13:05:00,599.88,600.02,599.06,600.01,3060.0,598.2662,598.4058,597.4484,598.3958,3060.0
2020-10-12 13:10:00,600.19,600.2,598.45,599.22,2514.0,598.5753,598.5853,596.84,597.6079,2514.0
2020-10-12 13:15:00,599.75,601.43,599.74,601.23,1410.0,598.1365,599.812,598.1265,599.6125,1410.0
2020-10-12 13:20:00,601.47,602.61,601.04,602.61,8514.0,599.8519,600.9888,599.423,600.9888,8514.0
2020-10-12 13:25:00,602.45,602.88,602.17,602.63,4090.0,600.8292,601.2581,600.55,601.0088,4090.0
2020-10-12 13:30:00,602.86,603.68,602.7,603.6,5787.0,601.2381,602.0559,601.0786,601.9762,5787.0
2020-10-12 13:35:00,603.55,603.55,602.81,603.55,2259.0,601.9263,601.9263,601.1883,601.9263,2259.0
2020-10-12 13:40:00,603.79,604.42,602.46,603.04,5321.0,602.1656,602.7939,600.8392,601.4177,5321.0
2020-10-12 13:45:00,603.09,604.31,603.09,604.12,2200.0,601.4675,602.6842,601.4675,602.4948,2200.0
2020-10-12 13:50:00,604.7,604.9,603.96,604.68,4386.0,603.0732,603.2727,602.3352,603.0532,4386.0
2020-10-12 13:55:00,604.44,604.97,604.32,604.58,3700.0,602.8139,603.3425,602.6942,602.9535,3700.0
2020-10-12 14:00:00,604.92,605.4,604.29,604.29,5513.0,603.2926,603.7713,602.6643,602.6643,5513.0
2020-10-12 14:05:00,604.04,604.25,603.74,604.13,2134.0,602.415,602.6244,602.1158,602.5047,2134.0
2020-10-12 14:10:00,604.22,604.64,603.71,604.35,5056.0,602.5945,603.0134,602.0859,602.7241,5056.0
2020-10-12 14:15:00,604.35,604.65,602.51,602.69,7627.0,602.7241,603.0233,600.8891,601.0686,7627.0
2020-10-12 14:20:00,602.75,604.64,602.49,604.37,4029.0,601.1284,603.0134,600.8691,602.7441,4029.0
2020-10-12 14:25:00,604.44,605.0,604.02,604.52,4074.0,602.8139,603.3724,602.395,602.8937,4074.0
2020-10-12 14:30:00,604.73,605.1,604.22,604.74,4299.0,603.1031,603.4721,602.5945,603.1131,4299.0
2020-10-12 14:35:00,604.69,605.09,604.5,605.0,3736.0,603.0632,603.4621,602.8737,603.3724,3736.0
2020-10-12 14:40:00,605.15,605.15,603.69,604.02,9006.0,603.522,603.522,602.0659,602.395,9006.0
2020-10-12 14:45:00,604.38,605.16,604.38,604.95,3000.0,602.7541,603.532,602.7541,603.3225,3000.0
2020-10-12 14:50:00,604.88,605.15,604.02,604.08,3765.0,603.2527,603.522,602.395,602.4549,3765.0
2020-10-12 14:55:00,603.76,604.01,602.23,602.34,24124.0,602.1357,602.3851,600.6098,600.7195,24124.0
2020-10-12 15:00:00,602.43,602.44,599.54,600.03,25576.0,600.8093,600.8193,597.9271,598.4158,25576.0
2020-10-12 15:05:00,599.94,600.89,599.94,600.09,3694.0,598.326,599.2734,598.326,598.4756,3694.0
2020-10-12 15:10:00,599.58,599.58,598.03,598.71,7217.0,597.967,597.967,596.4211,597.0993,7217.0
2020-10-12 15:15:00,599.04,599.69,599.04,599.51,4466.0,597.4284,598.0767,597.4284,597.8972,4466.0
2020-10-12 15:20:00,599.98,600.36,599.36,599.61,2324.0,598.3659,598.7449,597.7476,597.9969,2324.0
2020-10-12 15:25:00,599.71,600.3,599.66,600.17,3100.0,598.0966,598.685,598.0468,598.5554,3100.0
2020-10-12 15:30:00,600.12,600.39,599.25,599.25,2877.0,598.5055,598.7748,597.6379,597.6379,2877.0
2020-10-12 15:35:00,599.37,600.31,599.37,600.3,1850.0,597.7575,598.695,597.7575,598.685,1850.0
2020-10-12 15:40:00,600.47,601.02,600.37,601.02,5115.0,598.8546,599.4031,598.7548,599.4031,5115.0
2020-10-12 15:45:00,601.11,601.25,600.38,600.56,3713.0,599.4929,599.6325,598.7648,598.9443,3713.0
2020-10-12 15:50:00,600.24,601.79,599.88,601.58,11385.0,598.6252,600.171,598.2662,599.9616,11385.0
2020-10-12 15:55:00,601.72,602.67,601.08,601.11,12543.0,600.1012,601.0487,599.4629,599.4929,12543.0
2020-10-13 09:30:00,601.6,604.5,600.18,604.5,19234.0,599.9815,602.8737,598.5654,602.8737,19234.0
2020-10-13 09:35:00,605.0,607.59,602.76,607.3,11739.0,603.3724,605.9554,601.1384,605.6662,11739.0
2020-10-13 09:40:00,607.53,609.4,606.1,606.98,15253.0,605.8956,607.7606,604.4694,605.3471,15253.0
2020-10-13 09:45:00,606.81,607.27,605.1,607.13,3561.0,605.1775,605.6363,603.4721,605.4967,3561.0
2020-10-13 09:50:00,606.79,608.25,606.78,607.7,6056.0,605.1576,606.6136,605.1476,606.0651,6056.0
2020-10-13 09:55:00,608.25,613.47,608.25,612.52,25812.0,606.6136,611.8196,606.6136,610.8722,25812.0
2020-10-13 10:00:00,612.59,612.81,609.29,610.53,14410.0,610.942,611.1614,607.6508,608.8875,14410.0
2020-10-13 10:05:00,610.52,610.52,609.12,610.41,4292.0,608.8775,608.8775,607.4813,608.7678,4292.0
2020-10-13 10:10:00,610.27,612.3,610.05,611.5,7674.0,608.6282,610.6527,608.4088,609.8549,7674.0
2020-10-13 10:15:00,611.52,613.45,611.12,612.05,14089.0,609.8748,611.7997,609.4759,610.4034,14089.0
2020-10-13 10:20:00,612.45,615.0,612.27,614.81,19006.0,610.8023,613.3455,610.6228,613.156,19006.0
2020-10-13 10:25:00,614.88,616.31,614.11,614.12,20302.0,613.2258,614.652,612.4579,612.4679,20302.0
2020-10-13 10:30:00,614.26,615.36,612.99,614.0,5796.0,612.6075,613.7045,611.3409,612.3482,5796.0
2020-10-13 10:35:00,613.06,614.5,613.05,613.48,3350.0,611.4107,612.8468,611.4007,611.8296,3350.0
2020-10-13 10:40:00,613.73,614.23,611.32,614.23,6562.0,612.0789,612.5776,609.6754,612.5776,6562.0
2020-10-13 10:45:00,614.1,614.86,612.24,613.52,6684.0,612.4479,613.2059,610.5929,611.8695,6684.0
2020-10-13 10:50:00,612.87,613.12,610.35,611.51,14073.0,611.2212,611.4705,608.708,609.8649,14073.0
2020-10-13 10:55:00,611.5,611.86,610.71,611.06,6538.0,609.8549,610.2139,609.067,609.4161,6538.0
2020-10-13 11:00:00,611.15,611.23,606.72,608.72,30469.0,609.5058,609.5856,605.0878,607.0824,30469.0
2020-10-13 11:05:00,608.29,608.83,605.38,606.23,10659.0,606.6535,607.1921,603.7514,604.5991,10659.0
2020-10-13 11:10:00,606.0,608.26,604.77,606.99,11216.0,604.3697,606.6236,603.143,605.357,11216.0
2020-10-13 11:15:00,607.39,608.26,606.15,607.0,14307.0,605.756,606.6236,604.5193,605.367,14307.0
2020-10-13 11:20:00,606.99,608.63,606.99,608.14,11755.0,605.357,606.9926,605.357,606.5039,11755.0
2020-10-13 11:25:00,608.65,609.46,608.36,609.01,2910.0,607.0126,607.8204,606.7233,607.3716,2910.0
2020-10-13 11:30:00,609.37,610.8,609.37,610.51,5627.0,607.7306,609.1568,607.7306,608.8676,5627.0
2020-10-13 11:35:00,610.69,610.79,609.88,610.73,1400.0,609.0471,609.1468,608.2393,609.087,1400.0
2020-10-13 11:40:00,610.26,610.44,609.42,610.39,2300.0,608.6182,608.7978,607.7805,608.7479,2300.0
2020-10-13 11:45:00,610.15,611.43,610.06,610.06,8265.0,608.5085,609.7851,608.4188,608.4188,8265.0
2020-10-13 11:50:00,609.62,610.18,608.86,608.86,1971.0,607.98,608.5385,607.222,607.222,1971.0
2020-10-13 11:55:00,608.79,608.79,607.67,607.68,2612.0,607.1522,607.1522,606.0352,606.0452,2612.0
2020-10-13 12:00:00,607.71,607.72,606.76,607.17,1908.0,606.0751,606.0851,605.1277,605.5366,1908.0
2020-10-13 12:05:00,607.17,609.0,607.17,607.99,2837.0,605.5366,607.3616,605.5366,606.3543,2837.0
2020-10-13 12:10:00,607.88,607.89,606.69,607.89,2865.0,606.2446,606.2546,605.0578,606.2546,2865.0
2020-10-13 12:15:00,607.0,607.0,606.35,606.99,1907.0,605.367,605.367,604.7188,605.357,1907.0
2020-10-13 12:20:00,606.63,606.75,606.29,606.75,700.0,604.998,605.1177,604.6589,605.1177,700.0
2020-10-13 12:25:00,606.98,607.3,606.62,607.13,1128.0,605.3471,605.6662,604.988,605.4967,1128.0
2020-10-13 12:30:00,607.29,609.0,607.13,609.0,2544.0,605.6562,607.3616,605.4967,607.3616,2544.0
2020-10-13 12:35:00,608.99,608.99,607.2,607.85,2261.0,607.3517,607.3517,605.5665,606.2147,2261.0
2020-10-13 12:40:00,608.04,608.77,608.03,608.77,1400.0,606.4042,607.1322,606.3942,607.1322,1400.0
2020-10-13 12:45:00,608.46,608.46,607.53,607.53,1600.0,606.8231,606.8231,605.8956,605.8956,1600.0
2020-10-13 12:50:00,607.11,608.03,607.01,608.03,1550.0,605.4767,606.3942,605.377,606.3942,1550.0
2020-10-13 12:55:00,607.2,608.2,607.2,608.2,2700.0,605.5665,606.5638,605.5665,606.5638,2700.0
2020-10-13 13:00:00,607.82,607.82,607.28,607.45,1300.0,606.1848,606.1848,605.6463,605.8158,1300.0
2020-10-13 13:05:00,607.0,607.0,606.4,606.5,1600.0,605.367,605.367,604.7686,604.8684,1600.0
2020-10-13 13:10:00,606.79,607.96,606.79,607.96,1800.0,605.1576,606.3244,605.1576,606.3244,1800.0
2020-10-13 13:15:00,608.12,609.03,607.61,608.93,2839.0,606.484,607.3915,605.9754,607.2918,2839.0
2020-10-13 13:20:00,609.19,609.23,608.14,608.14,650.0,607.5511,607.591,606.5039,606.5039,650.0
2020-10-13 13:25:00,607.95,608.25,607.88,608.2,600.0,606.3145,606.6136,606.2446,606.5638,600.0
2020-10-13 13:30:00,608.36,610.89,608.36,610.74,13597.0,606.7233,609.2465,606.7233,609.0969,13597.0
2020-10-13 13:35:00,610.72,611.08,609.72,609.72,4181.0,609.077,609.436,608.0797,608.0797,4181.0
2020-10-13 13:40:00,609.53,610.0,608.47,608.73,2100.0,607.8902,608.3589,606.8331,607.0924,2100.0
2020-10-13 13:45:00,608.83,609.2,608.53,609.16,1649.0,607.1921,607.5611,606.8929,607.5212,1649.0
2020-10-13 13:50:00,609.72,610.0,609.13,609.57,1200.0,608.0797,608.3589,607.4913,607.9301,1200.0
2020-10-13 13:55:00,609.59,609.59,608.55,608.86,1284.0,607.95,607.95,606.9128,607.222,1284.0
2020-10-13 14:00:00,608.97,608.97,607.78,608.44,2200.0,607.3317,607.3317,606.1449,606.8031,2200.0
2020-10-13 14:05:00,608.38,608.99,608.0,608.99,2925.0,606.7433,607.3517,606.3643,607.3517,2925.0
2020-10-13 14:10:00,608.96,609.37,608.25,608.95,2000.0,607.3217,607.7306,606.6136,607.3118,2000.0
2020-10-13 14:15:00,608.97,608.97,607.39,608.05,4910.0,607.3317,607.3317,605.756,606.4142,4910.0
2020-10-13 14:20:00,608.0,608.12,607.8,607.87,3780.0,606.3643,606.484,606.1649,606.2347,3780.0
2020-10-13 14:25:00,608.62,609.15,602.8,603.89,34607.0,606.9826,607.5112,601.1783,602.2654,34607.0
2020-10-13 14:30:00,603.49,614.0,603.49,610.26,110010.0,601.8665,612.3482,601.8665,608.6182,110010.0
2020-10-13 14:35:00,610.18,612.95,610.0,611.6,24733.0,608.5385,611.301,608.3589,609.9546,24733.0
2020-10-13 14:40:00,611.23,613.89,610.1,610.77,29718.0,609.5856,612.2385,608.4587,609.1269,29718.0
2020-10-13 14:45:00,611.0,611.33,606.67,609.75,16019.0,609.3562,609.6854,605.0379,608.1096,16019.0
2020-10-13 14:50:00,609.75,610.0,608.0,608.13,6582.0,608.1096,608.3589,606.3643,606.494,6582.0
2020-10-13 14:55:00,608.41,608.93,607.25,608.04,7317.0,606.7732,607.2918,605.6163,606.4042,7317.0
2020-10-13 15:00:00,607.47,609.19,607.47,607.81,4530.0,605.8357,607.5511,605.8357,606.1748,4530.0
2020-10-13 15:05:00,607.52,608.21,607.0,607.34,7720.0,605.8856,606.5738,605.367,605.7061,7720.0
2020-10-13 15:10:00,607.34,608.29,606.76,606.76,6362.0,605.7061,606.6535,605.1277,605.1277,6362.0
2020-10-13 15:15:00,606.96,608.39,606.77,608.03,3550.0,605.3271,606.7533,605.1376,606.3942,3550.0
2020-10-13 15:20:00,608.03,608.52,607.84,607.99,2844.0,606.3942,606.8829,606.2047,606.3543,2844.0
2020-10-13 15:25:00,608.41,608.59,607.52,607.97,7109.0,606.7732,606.9527,605.8856,606.3344,7109.0
2020-10-13 15:30:00,607.78,608.62,607.55,608.48,2500.0,606.1449,606.9826,605.9155,606.843,2500.0
2020-10-13 15:35:00,608.7,609.5,607.52,607.52,4943.0,607.0624,607.8603,605.8856,605.8856,4943.0
2020-10-13 15:40:00,607.75,608.08,607.28,607.6,14221.0,606.115,606.4441,605.6463,605.9654,14221.0
2020-10-13 15:45:00,607.73,608.57,607.59,607.75,12039.0,606.095,606.9328,605.9554,606.115,12039.0
2020-10-13 15:50:00,607.63,608.64,606.75,607.56,10469.0,605.9953,607.0026,605.1177,605.9255,10469.0
2020-10-13 15:55:00,607.61,608.84,607.54,607.98,17565.0,605.9754,607.2021,605.9056,606.3444,17565.0
2020-10-14 09:30:00,608.9,610.93,603.5,603.51,23364.0,607.2619,609.2864,601.8764,601.8864,23364.0
2020-10-14 09:35:00,603.14,605.8,601.0,604.55,15191.0,601.5174,604.1702,599.3831,602.9236,15191.0
2020-10-14 09:40:00,603.85,604.99,603.15,604.99,4626.0,602.2255,603.3624,601.5274,603.3624,4626.0
2020-10-14 09:45:00,603.92,604.59,600.64,601.55,11854.0,602.2953,602.9635,599.0241,599.9317,11854.0
2020-10-14 09:50:00,601.11,601.92,599.49,599.6,9985.0,599.4929,600.3007,597.8772,597.9869,9985.0
2020-10-14 09:55:00,599.49,601.99,599.48,600.4,8780.0,597.8772,600.3705,597.8672,598.7848,8780.0
2020-10-14 10:00:00,600.81,600.81,597.0,598.37,11985.0,599.1937,599.1937,595.3939,596.7602,11985.0
2020-10-14 10:05:00,598.93,599.55,597.26,599.26,47593.0,597.3187,597.9371,595.6532,597.6478,47593.0
2020-10-14 10:10:00,599.51,601.96,599.4,600.41,7575.0,597.8972,600.3406,597.7875,598.7947,7575.0
2020-10-14 10:15:00,600.32,602.45,600.32,601.61,8217.0,598.705,600.8292,598.705,599.9915,8217.0
2020-10-14 10:20:00,600.95,602.27,600.24,601.55,5373.0,599.3333,600.6497,598.6252,599.9317,5373.0
2020-10-14 10:25:00,601.52,602.19,600.72,601.84,1850.0,599.9018,600.5699,599.1039,600.2209,1850.0
2020-10-14 10:30:00,601.35,601.99,601.0,601.0,4328.0,599.7322,600.3705,599.3831,599.3831,4328.0
2020-10-14 10:35:00,601.31,603.5,601.31,603.34,6716.0,599.6923,601.8764,599.6923,601.7169,6716.0
2020-10-14 10:40:00,603.15,604.2,602.82,603.94,2726.0,601.5274,602.5745,601.1983,602.3152,2726.0
2020-10-14 10:45:00,604.16,605.1,604.0,604.16,3384.0,602.5346,603.4721,602.3751,602.5346,3384.0
2020-10-14 10:50:00,604.01,604.44,602.86,604.36,2100.0,602.3851,602.8139,601.2381,602.7341,2100.0
2020-10-14 10:55:00,604.15,604.15,603.35,603.89,2500.0,602.5247,602.5247,601.7268,602.2654,2500.0
2020-10-14 11:00:00,604.41,604.41,603.59,603.73,3250.0,602.784,602.784,601.9662,602.1058,3250.0
2020-10-14 11:05:00,603.82,606.11,603.66,606.11,4307.0,602.1956,604.4794,602.036,604.4794,4307.0
2020-10-14 11:10:00,606.12,606.12,605.01,605.01,2526.0,604.4894,604.4894,603.3824,603.3824,2526.0
2020-10-14 11:15:00,605.41,609.21,604.5,609.18,36823.0,603.7813,607.5711,602.8737,607.5411,36823.0
2020-10-14 11:20:00,608.84,608.84,604.01,606.11,29430.0,607.2021,607.2021,602.3851,604.4794,29430.0
2020-10-14 11:25:00,606.23,606.34,605.41,605.84,3236.0,604.5991,604.7088,603.7813,604.2101,3236.0
2020-10-14 11:30:00,605.91,606.34,603.4,603.84,4900.0,604.2799,604.7088,601.7767,602.2155,4900.0
2020-10-14 11:35:00,604.53,605.55,604.52,605.55,2084.0,602.9037,603.9209,602.8937,603.9209,2084.0
2020-10-14 11:40:00,605.36,605.36,604.31,604.7,3550.0,603.7314,603.7314,602.6842,603.0732,3550.0
2020-10-14 11:45:00,604.42,604.42,601.97,602.43,6567.0,602.7939,602.7939,600.3505,600.8093,6567.0
2020-10-14 11:50:00,602.06,602.06,600.51,600.61,4204.0,600.4403,600.4403,598.8945,598.9942,4204.0
2020-10-14 11:55:00,601.0,601.16,599.37,599.5,4910.0,599.3831,599.5427,597.7575,597.8872,4910.0
2020-10-14 12:00:00,599.5,600.33,599.5,599.82,2888.0,597.8872,598.715,597.8872,598.2063,2888.0
2020-10-14 12:05:00,600.0,600.54,599.48,599.57,1700.0,598.3858,598.9244,597.8672,597.957,1700.0
2020-10-14 12:10:00,599.31,599.73,598.53,598.54,4055.0,597.6977,598.1166,596.9198,596.9298,4055.0
2020-10-14 12:15:00,599.02,600.1,598.74,598.93,3146.0,597.4085,598.4856,597.1292,597.3187,3146.0
2020-10-14 12:20:00,598.99,598.99,597.84,597.84,4818.0,597.3786,597.3786,596.2317,596.2317,4818.0
2020-10-14 12:25:00,598.0,598.8,597.58,598.71,1839.0,596.3912,597.1891,595.9724,597.0993,1839.0
2020-10-14 12:30:00,598.71,598.71,597.64,597.66,1712.0,597.0993,597.0993,596.0322,596.0521,1712.0
2020-10-14 12:35:00,597.35,598.63,597.35,598.21,1750.0,595.743,597.0195,595.743,596.6007,1750.0
2020-10-14 12:40:00,598.37,599.6,598.37,599.48,2100.0,596.7602,597.9869,596.7602,597.8672,2100.0
2020-10-14 12:45:00,599.2,600.13,599.2,599.46,2215.0,597.588,598.5155,597.588,597.8473,2215.0
2020-10-14 12:50:00,599.25,599.25,598.31,599.18,1700.0,597.6379,597.6379,596.7004,597.568,1700.0
2020-10-14 12:55:00,599.33,599.4,598.77,599.05,1750.0,597.7176,597.7875,597.1591,597.4384,1750.0
2020-10-14 13:00:00,598.63,599.06,597.8,597.87,8659.0,597.0195,597.4484,596.1918,596.2616,8659.0
2020-10-14 13:05:00,597.63,598.0,597.53,597.53,2300.0,596.0222,596.3912,595.9225,595.9225,2300.0
2020-10-14 13:10:00,598.25,598.25,597.0,597.83,4226.0,596.6405,596.6405,595.3939,596.2217,4226.0
2020-10-14 13:15:00,598.0,598.65,597.75,598.13,2700.0,596.3912,597.0395,596.1419,596.5209,2700.0
2020-10-14 13:20:00,598.35,598.53,597.46,597.88,1700.0,596.7403,596.9198,595.8527,596.2715,1700.0
2020-10-14 13:25:00,598.04,598.57,597.94,598.0,4411.0,596.4311,596.9597,596.3314,596.3912,4411.0
2020-10-14 13:30:00,598.23,598.23,596.75,596.79,4314.0,596.6206,596.6206,595.1446,595.1845,4314.0
2020-10-14 13:35:00,596.75,597.74,596.75,597.45,5350.0,595.1446,596.1319,595.1446,595.8427,5350.0
2020-10-14 13:40:00,597.42,597.93,597.42,597.75,3010.0,595.8128,596.3214,595.8128,596.1419,3010.0
2020-10-14 13:45:00,597.69,598.43,597.49,598.39,1629.0,596.0821,596.8201,595.8826,596.7802,1629.0
2020-10-14 13:50:00,598.48,599.33,598.21,599.33,3308.0,596.8699,597.7176,596.6007,597.7176,3308.0
2020-10-14 13:55:00,599.05,599.36,598.82,599.16,12107.0,597.4384,597.7476,597.209,597.5481,12107.0
2020-10-14 14:00:00,599.41,599.75,599.04,599.11,2706.0,597.7974,598.1365,597.4284,597.4982,2706.0
2020-10-14 14:05:00,599.11,600.4,599.06,600.04,3350.0,597.4982,598.7848,597.4484,598.4257,3350.0
2020-10-14 14:10:00,600.09,601.69,600.09,601.52,1670.0,598.4756,600.0713,598.4756,599.9018,1670.0
2020-10-14 14:15:00,601.41,601.68,601.24,601.68,2900.0,599.792,600.0613,599.6225,600.0613,2900.0
2020-10-14 14:20:00,601.54,601.91,601.54,601.68,2152.0,599.9217,600.2907,599.9217,600.0613,2152.0
2020-10-14 14:25:00,601.6,601.62,600.56,600.7,2406.0,599.9815,600.0015,598.9443,599.084,2406.0
2020-10-14 14:30:00,601.0,601.0,599.49,599.49,2100.0,599.3831,599.3831,597.8772,597.8772,2100.0
2020-10-14 14:35:00,599.62,600.14,599.62,600.14,53938.0,598.0069,598.5255,598.0069,598.5255,53938.0
2020-10-14 14:40:00,599.89,600.64,599.64,600.21,23645.0,598.2761,599.0241,598.0268,598.5953,23645.0
2020-10-14 14:45:00,600.25,600.47,599.0,600.3,2515.0,598.6352,598.8546,597.3885,598.685,2515.0
2020-10-14 14:50:00,600.36,600.45,599.93,600.01,1800.0,598.7449,598.8346,598.316,598.3958,1800.0
2020-10-14 14:55:00,600.08,600.77,600.0,600.77,1373.0,598.4656,599.1538,598.3858,599.1538,1373.0
2020-10-14 15:00:00,600.86,601.65,600.63,601.65,17700.0,599.2435,600.0314,599.0141,600.0314,17700.0
2020-10-14 15:05:00,601.74,602.23,601.39,601.95,7765.0,600.1212,600.6098,599.7721,600.3306,7765.0
2020-10-14 15:10:00,601.95,603.49,601.94,603.14,4476.0,600.3306,601.8665,600.3206,601.5174,4476.0
2020-10-14 15:15:00,603.19,603.49,602.52,602.92,5260.0,601.5673,601.8665,600.8991,601.298,5260.0
2020-10-14 15:20:00,602.66,603.68,602.65,603.29,12613.0,601.0387,602.0559,601.0287,601.667,12613.0
2020-10-14 15:25:00,603.07,603.25,602.41,602.87,4020.0,601.4476,601.6271,600.7894,601.2481,4020.0
2020-10-14 15:30:00,602.59,603.5,602.2,603.18,21000.0,600.9689,601.8764,600.5799,601.5573,21000.0
2020-10-14 15:35:00,603.07,603.07,601.92,602.25,4975.0,601.4476,601.4476,600.3007,600.6298,4975.0
2020-10-14 15:40:00,602.59,603.33,601.8,602.69,5243.0,600.9689,601.7069,600.181,601.0686,5243.0
2020-10-14 15:45:00,602.92,602.92,601.86,602.33,3100.0,601.298,601.298,600.2408,600.7096,3100.0
2020-10-14 15:50:00,601.86,603.0,601.7,601.88,10692.0,600.2408,601.3778,600.0813,600.2608,10692.0
2020-10-14 15:55:00,602.1,602.36,600.69,600.82,16129.0,600.4802,600.7395,599.074,599.2036,16129.0
2020-10-15 09:30:00,598.02,598.02,591.0,594.71,20802.0,596.4112,596.4112,589.4101,593.1101,20802.0
2020-10-15 09:35:00,594.7,596.88,594.43,595.0,52004.0,593.1001,595.2742,592.8308,593.3993,52004.0
2020-10-15 09:40:00,594.44,598.3,594.44,598.2,10040.0,592.8408,596.6904,592.8408,596.5907,10040.0
2020-10-15 09:45:00,597.58,598.55,595.4,596.81,7831.0,595.9724,596.9397,593.7982,595.2044,7831.0
2020-10-15 09:50:00,597.04,603.0,597.0,602.97,13039.0,595.4338,601.3778,595.3939,601.3478,13039.0
2020-10-15 09:55:00,602.98,605.12,602.47,602.53,10427.0,601.3578,603.4921,600.8492,600.909,10427.0
2020-10-15 10:00:00,602.46,602.46,598.51,599.45,4669.0,600.8392,600.8392,596.8998,597.8373,4669.0
2020-10-15 10:05:00,599.14,599.7,598.2,598.44,4619.0,597.5282,598.0866,596.5907,596.83,4619.0
2020-10-15 10:10:00,599.18,600.91,598.5,600.36,9844.0,597.568,599.2934,596.8899,598.7449,9844.0
2020-10-15 10:15:00,598.79,599.17,597.58,599.16,5814.0,597.1791,597.5581,595.9724,597.5481,5814.0
2020-10-15 10:20:00,599.46,599.52,598.46,598.86,28609.0,597.8473,597.9071,596.85,597.2489,28609.0
2020-10-15 10:25:00,598.86,599.91,597.84,598.8,8131.0,597.2489,598.2961,596.2317,597.1891,8131.0
2020-10-15 10:30:00,599.13,599.75,598.29,598.81,6761.0,597.5182,598.1365,596.6804,597.199,6761.0
2020-10-15 10:35:00,598.5,598.5,596.87,597.54,6066.0,596.8899,596.8899,595.2643,595.9325,6066.0
2020-10-15 10:40:00,597.33,597.96,595.87,596.0,4632.0,595.723,596.3513,594.267,594.3966,4632.0
2020-10-15 10:45:00,595.55,597.74,595.0,597.05,5989.0,593.9478,596.1319,593.3993,595.4438,5989.0
2020-10-15 10:50:00,596.89,597.45,596.35,596.49,2555.0,595.2842,595.8427,594.7457,594.8853,2555.0
2020-10-15 10:55:00,596.18,597.44,596.18,597.16,3579.0,594.5761,595.8327,594.5761,595.5535,3579.0
2020-10-15 11:00:00,596.67,596.67,594.14,595.23,8803.0,595.0648,595.0648,592.5416,593.6287,8803.0
2020-10-15 11:05:00,595.38,596.28,595.31,596.25,4413.0,593.7783,594.6758,593.7085,594.6459,4413.0
2020-10-15 11:10:00,596.23,596.59,595.52,595.83,5883.0,594.626,594.985,593.9179,594.2271,5883.0
2020-10-15 11:15:00,595.98,597.06,595.87,596.61,6300.0,594.3767,595.4537,594.267,595.005,6300.0
2020-10-15 11:20:00,596.2,596.41,595.37,596.07,5091.0,594.5961,594.8055,593.7683,594.4664,5091.0
2020-10-15 11:25:00,596.21,596.21,593.0,593.02,7274.0,594.606,594.606,591.4047,591.4246,7274.0
2020-10-15 11:30:00,593.66,594.26,592.35,592.36,4208.0,592.0629,592.6613,590.7564,590.7664,4208.0
2020-10-15 11:35:00,592.36,593.76,591.52,592.37,5190.0,590.7664,592.1626,589.9287,590.7764,5190.0
2020-10-15 11:40:00,592.98,593.79,592.62,592.83,5351.0,591.3847,592.1925,591.0257,591.2351,5351.0
2020-10-15 11:45:00,592.86,593.25,591.74,592.25,7209.0,591.265,591.654,590.1481,590.6567,7209.0
2020-10-15 11:50:00,592.42,593.05,591.8,592.63,4188.0,590.8262,591.4545,590.2079,591.0357,4188.0
2020-10-15 11:55:00,592.46,593.35,592.12,593.12,4185.0,590.8661,591.7537,590.527,591.5243,4185.0
2020-10-15 12:00:00,593.11,593.48,591.27,591.71,14749.0,591.5144,591.8834,589.6793,590.1181,14749.0
2020-10-15 12:05:00,591.86,592.21,591.0,591.62,4364.0,590.2677,590.6168,589.4101,590.0284,4364.0
2020-10-15 12:10:00,591.37,591.95,590.75,591.31,2493.0,589.7791,590.3575,589.1607,589.7192,2493.0
2020-10-15 12:15:00,591.25,592.62,591.01,592.6,3500.0,589.6594,591.0257,589.42,591.0057,3500.0
2020-10-15 12:20:00,592.55,594.44,592.55,593.43,3978.0,590.9559,592.8408,590.9559,591.8335,3978.0
2020-10-15 12:25:00,593.43,593.43,591.98,592.01,1384.0,591.8335,591.8335,590.3874,590.4173,1384.0
2020-10-15 12:30:00,592.39,592.76,591.66,592.17,4104.0,590.7963,591.1653,590.0683,590.5769,4104.0
2020-10-15 12:35:00,591.96,592.45,590.84,591.2,7367.0,590.3675,590.8562,589.2505,589.6095,7367.0
2020-10-15 12:40:00,591.34,592.18,590.16,590.72,10633.0,589.7491,590.5869,588.5723,589.1308,10633.0
2020-10-15 12:45:00,590.35,590.43,589.19,589.5,11688.0,588.7618,588.8416,587.6049,587.9141,11688.0
2020-10-15 12:50:00,589.31,591.8,589.0,591.29,5626.0,587.7246,590.2079,587.4154,589.6993,5626.0
2020-10-15 12:55:00,591.51,591.51,589.9,590.17,2400.0,589.9187,589.9187,588.313,588.5823,2400.0
2020-10-15 13:00:00,590.3,590.84,589.74,589.83,1676.0,588.7119,589.2505,588.1534,588.2432,1676.0
2020-10-15 13:05:00,589.83,590.45,589.68,590.02,3751.0,588.2432,588.8615,588.0936,588.4327,3751.0
2020-10-15 13:10:00,590.0,590.24,589.2,589.82,5380.0,588.4127,588.6521,587.6149,588.2332,5380.0
2020-10-15 13:15:00,588.84,589.46,587.61,588.21,5386.0,587.2559,587.8742,586.0292,586.6276,5386.0
2020-10-15 13:20:00,588.15,588.84,587.93,588.36,30640.0,586.5677,587.2559,586.3483,586.7772,30640.0
2020-10-15 13:25:00,588.64,589.04,588.27,588.27,3550.0,587.0564,587.4553,586.6874,586.6874,3550.0
2020-10-15 13:30:00,588.27,588.63,588.07,588.17,8733.0,586.6874,587.0464,586.4879,586.5877,8733.0
2020-10-15 13:35:00,588.6,588.6,587.35,587.4,20645.0,587.0165,587.0165,585.7699,585.8197,20645.0
2020-10-15 13:40:00,587.22,588.96,587.22,588.96,3900.0,585.6402,587.3755,585.6402,587.3755,3900.0
2020-10-15 13:45:00,588.67,588.67,587.01,587.31,3150.0,587.0863,587.0863,585.4308,585.73,3150.0
2020-10-15 13:50:00,587.38,587.52,586.53,586.53,5636.0,585.7998,585.9394,584.9521,584.9521,5636.0
2020-10-15 13:55:00,586.35,587.28,586.24,586.7,4200.0,584.7726,585.7001,584.6629,585.1216,4200.0
2020-10-15 14:00:00,587.05,587.49,585.93,585.93,7424.0,585.4707,585.9095,584.3537,584.3537,7424.0
2020-10-15 14:05:00,586.06,586.12,584.43,585.25,18133.0,584.4833,584.5432,582.8577,583.6755,18133.0
2020-10-15 14:10:00,585.06,585.23,583.77,584.4,9079.0,583.486,583.6556,582.1995,582.8278,9079.0
2020-10-15 14:15:00,584.65,584.65,583.0,583.55,11763.0,583.0771,583.0771,581.4316,581.9801,11763.0
2020-10-15 14:20:00,583.66,584.06,580.73,581.46,15978.0,582.0898,582.4887,579.1677,579.8957,15978.0
2020-10-15 14:25:00,581.71,582.99,581.7,582.46,5812.0,580.145,581.4216,580.1351,580.893,5812.0
2020-10-15 14:30:00,582.46,583.62,582.04,583.54,8915.0,580.893,582.0499,580.4742,581.9701,8915.0
2020-10-15 14:35:00,583.77,584.02,582.97,583.4,11150.0,582.1995,582.4488,581.4017,581.8305,11150.0
2020-10-15 14:40:00,583.58,584.44,582.67,582.83,5049.0,582.01,582.8677,581.1025,581.262,5049.0
2020-10-15 14:45:00,582.34,583.39,582.1,582.54,8360.0,580.7733,581.8205,580.534,580.9728,8360.0
2020-10-15 14:50:00,582.79,585.26,582.71,584.16,10553.0,581.2221,583.6855,581.1424,582.5885,10553.0
2020-10-15 14:55:00,583.95,585.25,583.22,585.25,8759.0,582.379,583.6755,581.651,583.6755,8759.0
2020-10-15 15:00:00,585.45,585.61,584.86,585.17,3883.0,583.875,584.0346,583.2866,583.5957,3883.0
2020-10-15 15:05:00,585.46,586.35,585.41,586.34,6268.0,583.885,584.7726,583.8351,584.7626,6268.0
2020-10-15 15:10:00,586.34,586.45,585.22,585.85,5821.0,584.7626,584.8723,583.6456,584.2739,5821.0
2020-10-15 15:15:00,585.71,587.05,585.71,586.86,7473.0,584.1343,585.4707,584.1343,585.2812,7473.0
2020-10-15 15:20:00,586.68,586.99,585.69,585.95,4661.0,585.1017,585.4108,584.1143,584.3736,4661.0
2020-10-15 15:25:00,586.11,587.12,585.87,587.12,9145.0,584.5332,585.5405,584.2939,585.5405,9145.0
2020-10-15 15:30:00,587.13,587.69,586.73,587.48,8610.0,585.5505,586.109,585.1515,585.8995,8610.0
2020-10-15 15:35:00,587.63,587.97,586.5,586.88,5898.0,586.0491,586.3882,584.9222,585.3011,5898.0
2020-10-15 15:40:00,586.71,587.13,586.0,586.46,6112.0,585.1316,585.5505,584.4235,584.8823,6112.0
2020-10-15 15:45:00,586.28,586.54,585.15,585.54,9295.0,584.7028,584.9621,583.5758,583.9647,9295.0
2020-10-15 15:50:00,585.54,585.72,584.71,585.68,11481.0,583.9647,584.1443,583.137,584.1044,11481.0
2020-10-15 15:55:00,585.74,586.85,585.18,585.48,26287.0,584.1642,585.2712,583.6057,583.9049,26287.0
2020-10-16 09:30:00,589.0,590.94,587.0,587.09,37314.0,587.4154,589.3502,585.4208,585.5106,37314.0
2020-10-16 09:35:00,587.63,588.91,585.67,588.75,8535.0,586.0491,587.3257,584.0944,587.1661,8535.0
2020-10-16 09:40:00,588.63,593.87,588.63,592.14,13620.0,587.0464,592.2723,587.0464,590.547,13620.0
2020-10-16 09:45:00,592.44,595.43,592.44,594.73,10581.0,590.8462,593.8281,590.8462,593.13,10581.0
2020-10-16 09:50:00,594.16,595.68,593.84,595.66,5792.0,592.5616,594.0775,592.2424,594.0575,5792.0
2020-10-16 09:55:00,595.6,597.24,595.53,597.09,6225.0,593.9977,595.6333,593.9279,595.4837,6225.0
2020-10-16 10:00:00,597.0,600.44,597.0,600.44,12186.0,595.3939,598.8247,595.3939,598.8247,12186.0
2020-10-16 10:05:00,600.31,603.0,599.52,602.86,13927.0,598.695,601.3778,597.9071,601.2381,13927.0
2020-10-16 10:10:00,603.0,603.0,600.56,601.39,7887.0,601.3778,601.3778,598.9443,599.7721,7887.0
2020-10-16 10:15:00,601.34,603.31,601.34,603.13,5315.0,599.7222,601.6869,599.7222,601.5074,5315.0
2020-10-16 10:20:00,603.61,604.19,602.16,602.72,8627.0,601.9861,602.5646,600.54,601.0985,8627.0
2020-10-16 10:25:00,603.0,604.03,602.76,603.74,3884.0,601.3778,602.405,601.1384,602.1158,3884.0
2020-10-16 10:30:00,604.0,604.0,602.0,602.63,4989.0,602.3751,602.3751,600.3805,601.0088,4989.0
2020-10-16 10:35:00,602.63,603.34,601.68,601.68,3461.0,601.0088,601.7169,600.0613,600.0613,3461.0
2020-10-16 10:40:00,601.95,602.2,600.13,601.51,8975.0,600.3306,600.5799,598.5155,599.8918,8975.0
2020-10-16 10:45:00,601.52,601.52,599.45,599.45,4736.0,599.9018,599.9018,597.8373,597.8373,4736.0
2020-10-16 10:50:00,599.93,600.98,599.17,600.98,2548.0,598.316,599.3632,597.5581,599.3632,2548.0
2020-10-16 10:55:00,600.67,600.84,600.13,600.69,3850.0,599.054,599.2236,598.5155,599.074,3850.0
2020-10-16 11:00:00,600.87,602.54,600.5,601.0,7708.0,599.2535,600.919,598.8845,599.3831,7708.0
2020-10-16 11:05:00,601.33,601.92,600.01,600.28,3973.0,599.7123,600.3007,598.3958,598.6651,3973.0
2020-10-16 11:10:00,600.08,600.7,599.42,599.63,6289.0,598.4656,599.084,597.8074,598.0168,6289.0
2020-10-16 11:15:00,599.92,600.55,599.32,600.13,4526.0,598.3061,598.9344,597.7077,598.5155,4526.0
2020-10-16 11:20:00,599.98,600.14,598.71,599.22,2800.0,598.3659,598.5255,597.0993,597.6079,2800.0
2020-10-16 11:25:00,598.83,600.0,598.29,599.8,6530.0,597.219,598.3858,596.6804,598.1864,6530.0
2020-10-16 11:30:00,599.86,600.17,599.2,599.67,4200.0,598.2462,598.5554,597.588,598.0567,4200.0
2020-10-16 11:35:00,599.51,600.05,599.25,599.81,2453.0,597.8972,598.4357,597.6379,598.1964,2453.0
2020-10-16 11:40:00,599.85,601.0,599.84,600.84,4209.0,598.2362,599.3831,598.2263,599.2236,4209.0
2020-10-16 11:45:00,600.84,603.37,600.84,603.12,12526.0,599.2236,601.7468,599.2236,601.4974,12526.0
2020-10-16 11:50:00,603.2,603.5,602.64,603.12,4516.0,601.5772,601.8764,601.0187,601.4974,4516.0
2020-10-16 11:55:00,602.91,603.34,602.48,603.18,3500.0,601.288,601.7169,600.8592,601.5573,3500.0
2020-10-16 12:00:00,602.44,603.83,602.44,603.36,6440.0,600.8193,602.2055,600.8193,601.7368,6440.0
2020-10-16 12:05:00,603.38,603.81,602.97,603.48,10038.0,601.7567,602.1856,601.3478,601.8565,10038.0
2020-10-16 12:10:00,603.67,603.99,603.1,603.85,6457.0,602.046,602.3651,601.4775,602.2255,6457.0
2020-10-16 12:15:00,603.77,604.62,603.62,604.0,3837.0,602.1457,602.9934,601.9961,602.3751,3837.0
2020-10-16 12:20:00,604.14,604.22,603.77,603.92,2270.0,602.5147,602.5945,602.1457,602.2953,2270.0
2020-10-16 12:25:00,604.68,605.43,604.43,604.44,8180.0,603.0532,603.8012,602.8039,602.8139,8180.0
2020-10-16 12:30:00,604.07,604.44,603.58,603.58,3629.0,602.4449,602.8139,601.9562,601.9562,3629.0
2020-10-16 12:35:00,603.39,603.5,602.27,602.82,3607.0,601.7667,601.8764,600.6497,601.1983,3607.0
2020-10-16 12:40:00,602.61,603.08,602.47,602.47,3215.0,600.9888,601.4576,600.8492,600.8492,3215.0
2020-10-16 12:45:00,602.57,603.3,602.52,602.7,2866.0,600.9489,601.677,600.8991,601.0786,2866.0
2020-10-16 12:50:00,602.72,602.73,601.48,602.11,3455.0,601.0985,601.1085,599.8619,600.4902,3455.0
2020-10-16 12:55:00,601.8,602.57,601.47,602.57,1100.0,600.181,600.9489,599.8519,600.9489,1100.0
2020-10-16 13:00:00,602.24,602.8,602.24,602.48,1200.0,600.6198,601.1783,600.6198,600.8592,1200.0
2020-10-16 13:05:00,602.37,602.5,602.07,602.5,1762.0,600.7495,600.8791,600.4503,600.8791,1762.0
2020-10-16 13:10:00,602.46,602.48,601.83,602.0,1900.0,600.8392,600.8592,600.2109,600.3805,1900.0
2020-10-16 13:15:00,602.0,602.57,601.7,601.7,2295.0,600.3805,600.9489,600.0813,600.0813,2295.0
2020-10-16 13:20:00,601.76,602.05,601.36,601.49,3773.0,600.1411,600.4303,599.7422,599.8718,3773.0
2020-10-16 13:25:00,601.49,602.14,601.44,601.77,1800.0,599.8718,600.5201,599.822,600.1511,1800.0
2020-10-16 13:30:00,601.5,601.69,600.84,601.05,1777.0,599.8818,600.0713,599.2236,599.433,1777.0
2020-10-16 13:35:00,601.47,601.56,600.92,600.97,3167.0,599.8519,599.9416,599.3034,599.3532,3167.0
2020-10-16 13:40:00,601.05,601.39,599.83,600.0,2700.0,599.433,599.7721,598.2163,598.3858,2700.0
2020-10-16 13:45:00,600.26,601.15,600.0,601.15,2091.0,598.6451,599.5327,598.3858,599.5327,2091.0
2020-10-16 13:50:00,601.32,601.66,601.01,601.07,2081.0,599.7023,600.0414,599.3931,599.453,2081.0
2020-10-16 13:55:00,600.23,600.92,599.85,600.92,1654.0,598.6152,599.3034,598.2362,599.3034,1654.0
2020-10-16 14:00:00,600.85,601.23,599.82,599.82,2801.0,599.2336,599.6125,598.2063,598.2063,2801.0
2020-10-16 14:05:00,600.04,600.5,599.05,599.65,2500.0,598.4257,598.8845,597.4384,598.0368,2500.0
2020-10-16 14:10:00,599.67,601.0,599.07,599.46,8176.0,598.0567,599.3831,597.4583,597.8473,8176.0
2020-10-16 14:15:00,599.5,599.61,599.09,599.09,2208.0,597.8872,597.9969,597.4783,597.4783,2208.0
2020-10-16 14:20:00,599.06,599.9,598.87,599.87,3288.0,597.4484,598.2861,597.2589,598.2562,3288.0
2020-10-16 14:25:00,599.95,600.25,599.5,599.5,2507.0,598.336,598.6352,597.8872,597.8872,2507.0
2020-10-16 14:30:00,599.09,600.25,598.58,600.25,5488.0,597.4783,598.6352,596.9697,598.6352,5488.0
2020-10-16 14:35:00,600.18,600.73,600.01,600.61,4201.0,598.5654,599.1139,598.3958,598.9942,4201.0
2020-10-16 14:40:00,600.63,601.62,600.63,600.99,4006.0,599.0141,600.0015,599.0141,599.3732,4006.0
2020-10-16 14:45:00,601.0,601.64,600.69,601.63,1700.0,599.3831,600.0214,599.074,600.0115,1700.0
2020-10-16 14:50:00,601.54,602.18,601.31,602.18,3749.0,599.9217,600.56,599.6923,600.56,3749.0
2020-10-16 14:55:00,602.29,602.29,600.75,600.94,4323.0,600.6697,600.6697,599.1338,599.3233,4323.0
2020-10-16 15:00:00,601.57,601.7,600.41,600.73,3242.0,599.9516,600.0813,598.7947,599.1139,3242.0
2020-10-16 15:05:00,600.68,600.74,600.11,600.4,2267.0,599.064,599.1238,598.4955,598.7848,2267.0
2020-10-16 15:10:00,600.3,600.92,599.54,599.86,2986.0,598.685,599.3034,597.9271,598.2462,2986.0
2020-10-16 15:15:00,599.89,600.36,599.24,599.33,4196.0,598.2761,598.7449,597.6279,597.7176,4196.0
2020-10-16 15:20:00,598.71,599.82,598.71,599.82,5000.0,597.0993,598.2063,597.0993,598.2063,5000.0
2020-10-16 15:25:00,599.99,599.99,599.07,599.34,7142.0,598.3759,598.3759,597.4583,597.7276,7142.0
2020-10-16 15:30:00,599.12,599.53,598.5,599.52,8015.0,597.5082,597.9171,596.8899,597.9071,8015.0
2020-10-16 15:35:00,599.5,600.87,599.5,600.79,6464.0,597.8872,599.2535,597.8872,599.1737,6464.0
2020-10-16 15:40:00,600.8,601.13,600.07,601.13,7810.0,599.1837,599.5128,598.4557,599.5128,7810.0
2020-10-16 15:45:00,601.17,601.76,601.06,601.33,12782.0,599.5527,600.1411,599.443,599.7123,12782.0
2020-10-16 15:50:00,601.31,601.31,598.86,599.15,26371.0,599.6923,599.6923,597.2489,597.5381,26371.0
2020-10-16 15:55:00,599.15,600.61,599.1,600.61,33261.0,597.5381,598.9942,597.4883,598.9942,33261.0
2020-10-19 09:30:00,600.0,601.09,596.42,596.42,16438.0,598.3858,599.4729,594.8155,594.8155,16438.0
2020-10-19 09:35:00,595.7,600.19,595.0,599.43,10593.0,594.0974,598.5753,593.3993,597.8174,10593.0
2020-10-19 09:40:00,599.01,599.36,597.12,597.12,2940.0,597.3985,597.7476,595.5136,595.5136,2940.0
2020-10-19 09:45:00,596.08,598.9,596.07,598.89,19228.0,594.4764,597.2888,594.4664,597.2788,19228.0
2020-10-19 09:50:00,598.4,598.41,595.16,595.86,4100.0,596.7901,596.8001,593.5589,594.257,4100.0
2020-10-19 09:55:00,597.18,597.48,596.21,597.15,1500.0,595.5734,595.8726,594.606,595.5435,1500.0
2020-10-19 10:00:00,596.23,598.29,596.0,598.2,5138.0,594.626,596.6804,594.3966,596.5907,5138.0
2020-10-19 10:05:00,597.84,597.97,596.32,596.32,3614.0,596.2317,596.3613,594.7157,594.7157,3614.0
2020-10-19 10:10:00,596.02,596.12,594.39,594.97,8572.0,594.4165,594.5163,592.7909,593.3694,8572.0
2020-10-19 10:15:00,594.38,594.89,593.54,594.24,9120.0,592.781,593.2896,591.9432,592.6413,9120.0
2020-10-19 10:20:00,594.05,594.05,591.49,592.07,2655.0,592.4518,592.4518,589.8987,590.4772,2655.0
2020-10-19 10:25:00,592.1,593.56,591.77,593.36,3339.0,590.5071,591.9632,590.178,591.7637,3339.0
2020-10-19 10:30:00,593.21,593.33,591.82,591.83,4071.0,591.6141,591.7338,590.2278,590.2378,4071.0
2020-10-19 10:35:00,591.8,591.8,588.0,588.39,11044.0,590.2079,590.2079,586.4181,586.8071,11044.0
2020-10-19 10:40:00,588.36,589.38,588.1,588.36,2850.0,586.7772,587.7944,586.5179,586.7772,2850.0
2020-10-19 10:45:00,588.01,589.01,585.5,585.69,7968.0,586.4281,587.4254,583.9248,584.1143,7968.0
2020-10-19 10:50:00,586.11,586.89,585.0,585.92,12982.0,584.5332,585.3111,583.4262,584.3437,12982.0
2020-10-19 10:55:00,585.02,588.63,584.55,588.31,5805.0,583.4461,587.0464,582.9774,586.7273,5805.0
2020-10-19 11:00:00,587.15,588.48,586.99,587.98,3959.0,585.5704,586.8968,585.4108,586.3982,3959.0
2020-10-19 11:05:00,586.8,588.02,586.75,587.97,9595.0,585.2214,586.4381,585.1715,586.3882,9595.0
2020-10-19 11:10:00,588.0,588.0,586.03,586.28,5282.0,586.4181,586.4181,584.4534,584.7028,5282.0
2020-10-19 11:15:00,586.57,587.24,585.85,586.0,4311.0,584.992,585.6602,584.2739,584.4235,4311.0
2020-10-19 11:20:00,585.37,585.43,583.08,584.06,7373.0,583.7952,583.855,581.5114,582.4887,7373.0
2020-10-19 11:25:00,584.63,584.98,584.03,584.84,3104.0,583.0572,583.4062,582.4588,583.2666,3104.0
2020-10-19 11:30:00,584.96,585.11,584.32,584.71,1295.0,583.3863,583.5359,582.748,583.137,1295.0
2020-10-19 11:35:00,584.93,585.69,584.86,585.69,3326.0,583.3564,584.1143,583.2866,584.1143,3326.0
2020-10-19 11:40:00,585.64,586.69,585.05,585.18,2500.0,584.0645,585.1116,583.4761,583.6057,2500.0
2020-10-19 11:45:00,585.01,586.01,584.95,585.46,1800.0,583.4362,584.4335,583.3763,583.885,1800.0
2020-10-19 11:50:00,585.23,585.59,585.0,585.33,2075.0,583.6556,584.0146,583.4262,583.7553,2075.0
2020-10-19 11:55:00,585.65,585.65,585.19,585.19,800.0,584.0744,584.0744,583.6157,583.6157,800.0
2020-10-19 12:00:00,585.0,585.33,583.86,584.38,4109.0,583.4262,583.7553,582.2893,582.8079,4109.0
2020-10-19 12:05:00,584.3,584.94,583.86,584.43,2330.0,582.7281,583.3664,582.2893,582.8577,2330.0
2020-10-19 12:10:00,584.21,584.22,583.49,583.5,5193.0,582.6383,582.6483,581.9203,581.9302,5193.0
2020-10-19 12:15:00,584.0,584.01,583.66,583.98,1884.0,582.4289,582.4389,582.0898,582.4089,1884.0
2020-10-19 12:20:00,583.44,583.82,582.96,583.65,3272.0,581.8704,582.2494,581.3917,582.0798,3272.0
2020-10-19 12:25:00,584.38,584.68,583.23,583.24,1459.0,582.8079,583.1071,581.661,581.6709,1459.0
2020-10-19 12:30:00,583.4,584.59,583.25,584.07,2023.0,581.8305,583.0173,581.6809,582.4987,2023.0
2020-10-19 12:35:00,584.07,585.02,583.63,583.64,3025.0,582.4987,583.4461,582.0599,582.0699,3025.0
2020-10-19 12:40:00,583.63,585.0,583.63,584.69,2503.0,582.0599,583.4262,582.0599,583.117,2503.0
2020-10-19 12:45:00,584.68,586.66,584.1,585.72,4692.0,583.1071,585.0817,582.5286,584.1443,4692.0
2020-10-19 12:50:00,585.82,585.92,585.22,585.3,1950.0,584.244,584.3437,583.6456,583.7254,1950.0
2020-10-19 12:55:00,585.96,585.96,585.64,585.64,700.0,584.3836,584.3836,584.0645,584.0645,700.0
2020-10-19 13:00:00,585.92,586.53,585.78,586.51,4700.0,584.3437,584.9521,584.2041,584.9321,4700.0
2020-10-19 13:05:00,586.03,586.65,585.59,585.59,1946.0,584.4534,585.0718,584.0146,584.0146,1946.0
2020-10-19 13:10:00,585.73,585.96,584.45,584.53,4400.0,584.1542,584.3836,582.8777,582.9575,4400.0
2020-10-19 13:15:00,584.39,584.82,584.11,584.44,2852.0,582.8178,583.2467,582.5386,582.8677,2852.0
2020-10-19 13:20:00,584.41,584.56,583.43,583.44,1635.0,582.8378,582.9874,581.8604,581.8704,1635.0
2020-10-19 13:25:00,583.4,584.3,582.96,583.82,8830.0,581.8305,582.7281,581.3917,582.2494,8830.0
2020-10-19 13:30:00,583.75,584.83,582.68,582.75,4301.0,582.1796,583.2567,581.1124,581.1822,4301.0
2020-10-19 13:35:00,583.63,583.7,582.69,583.45,2894.0,582.0599,582.1297,581.1224,581.8804,2894.0
2020-10-19 13:40:00,583.45,583.97,583.0,583.49,2067.0,581.8804,582.399,581.4316,581.9203,2067.0
2020-10-19 13:45:00,583.34,583.56,582.43,583.13,2509.0,581.7707,581.9901,580.8631,581.5612,2509.0
2020-10-19 13:50:00,582.98,583.2,582.48,582.8,4101.0,581.4116,581.631,580.913,581.2321,4101.0
2020-10-19 13:55:00,582.46,582.77,582.24,582.77,1055.0,580.893,581.2022,580.6736,581.2022,1055.0
2020-10-19 14:00:00,582.51,582.51,581.44,581.82,7443.0,580.9429,580.9429,579.8758,580.2547,7443.0
2020-10-19 14:05:00,582.0,583.38,581.87,583.32,3891.0,580.4343,581.8106,580.3046,581.7507,3891.0
2020-10-19 14:10:00,583.38,584.92,583.35,584.24,3228.0,581.8106,583.3464,581.7806,582.6682,3228.0
2020-10-19 14:15:00,584.47,586.49,584.47,585.75,6477.0,582.8976,584.9122,582.8976,584.1742,6477.0
2020-10-19 14:20:00,585.83,585.83,584.5,585.45,3300.0,584.254,584.254,582.9275,583.875,3300.0
2020-10-19 14:25:00,584.67,584.69,584.22,584.3,2711.0,583.0971,583.117,582.6483,582.7281,2711.0
2020-10-19 14:30:00,584.25,584.25,582.85,583.08,4583.0,582.6782,582.6782,581.282,581.5114,4583.0
2020-10-19 14:35:00,583.31,583.31,582.6,582.7,1750.0,581.7407,581.7407,581.0327,581.1324,1750.0
2020-10-19 14:40:00,582.66,582.9,581.6,581.92,4180.0,581.0925,581.3318,580.0353,580.3545,4180.0
2020-10-19 14:45:00,581.65,582.06,580.68,581.89,4588.0,580.0852,580.4941,579.1178,580.3246,4588.0
2020-10-19 14:50:00,581.92,581.92,580.87,581.45,5940.0,580.3545,580.3545,579.3073,579.8857,5940.0
2020-10-19 14:55:00,582.05,582.38,581.0,581.0,6843.0,580.4841,580.8132,579.437,579.437,6843.0
2020-10-19 15:00:00,580.75,582.13,580.21,581.26,6877.0,579.1876,580.5639,578.6491,579.6963,6877.0
2020-10-19 15:05:00,580.83,580.87,580.2,580.72,2300.0,579.2674,579.3073,578.6391,579.1577,2300.0
2020-10-19 15:10:00,580.64,581.34,580.15,581.34,2724.0,579.0779,579.776,578.5892,579.776,2724.0
2020-10-19 15:15:00,580.42,580.52,579.27,579.27,6198.0,578.8585,578.9582,577.7116,577.7116,6198.0
2020-10-19 15:20:00,579.2,580.3,579.0,579.63,5271.0,577.6418,578.7388,577.4423,578.0706,5271.0
2020-10-19 15:25:00,579.81,580.9,579.6,580.25,4007.0,578.2502,579.3372,578.0407,578.689,4007.0
2020-10-19 15:30:00,580.67,583.36,580.67,582.63,7151.0,579.1078,581.7906,579.1078,581.0626,7151.0
2020-10-19 15:35:00,582.68,583.66,582.53,583.0,4331.0,581.1124,582.0898,580.9628,581.4316,4331.0
2020-10-19 15:40:00,583.01,584.59,582.39,584.29,7213.0,581.4415,583.0173,580.8232,582.7181,7213.0
2020-10-19 15:45:00,584.21,584.36,582.82,583.96,11571.0,582.6383,582.7879,581.2521,582.389,11571.0
2020-10-19 15:50:00,583.27,583.97,582.0,582.17,12350.0,581.7008,582.399,580.4343,580.6038,12350.0
2020-10-19 15:55:00,581.97,583.98,581.92,583.6,17682.0,580.4043,582.4089,580.3545,582.03,17682.0
2020-10-20 09:30:00,582.0,583.5,579.23,579.5,10388.0,580.4343,581.9302,577.6717,577.941,10388.0
2020-10-20 09:35:00,579.98,581.54,578.66,581.47,10221.0,578.4197,579.9755,577.1032,579.9057,10221.0
2020-10-20 09:40:00,580.56,583.54,579.89,582.91,4457.0,578.9981,581.9701,578.3299,581.3418,4457.0
2020-10-20 09:45:00,583.82,584.13,582.52,583.51,1964.0,582.2494,582.5585,580.9529,581.9402,1964.0
2020-10-20 09:50:00,583.67,583.67,581.08,582.35,2700.0,582.0998,582.0998,579.5167,580.7833,2700.0
2020-10-20 09:55:00,582.46,582.68,581.64,581.68,2937.0,580.893,581.1124,580.0752,580.1151,2937.0
2020-10-20 10:00:00,582.47,583.9,582.3,583.86,2230.0,580.903,582.3292,580.7335,582.2893,2230.0
2020-10-20 10:05:00,583.9,586.49,583.9,586.36,3950.0,582.3292,584.9122,582.3292,584.7825,3950.0
2020-10-20 10:10:00,586.08,586.35,584.92,585.21,3010.0,584.5033,584.7726,583.3464,583.6356,3010.0
2020-10-20 10:15:00,584.35,585.7,584.34,585.25,3055.0,582.7779,584.1243,582.768,583.6755,3055.0
2020-10-20 10:20:00,584.72,584.72,583.21,583.51,4735.0,583.1469,583.1469,581.641,581.9402,4735.0
2020-10-20 10:25:00,582.81,582.94,579.77,579.77,5018.0,581.2421,581.3717,578.2103,578.2103,5018.0
2020-10-20 10:30:00,579.82,581.05,579.77,580.0,5189.0,578.2601,579.4868,578.2103,578.4396,5189.0
2020-10-20 10:35:00,579.82,580.35,579.51,579.84,9520.0,578.2601,578.7887,577.951,578.2801,9520.0
2020-10-20 10:40:00,580.21,580.21,578.71,578.88,3324.0,578.6491,578.6491,577.1531,577.3227,3324.0
2020-10-20 10:45:00,579.12,579.59,578.87,579.2,2487.0,577.562,578.0307,577.3127,577.6418,2487.0
2020-10-20 10:50:00,579.44,580.0,578.85,579.15,1700.0,577.8812,578.4396,577.2927,577.5919,1700.0
2020-10-20 10:55:00,579.47,580.13,578.85,579.0,5179.0,577.9111,578.5693,577.2927,577.4423,5179.0
2020-10-20 11:00:00,578.81,578.81,576.12,576.39,4617.0,577.2528,577.2528,574.5701,574.8394,4617.0
2020-10-20 11:05:00,576.76,577.19,576.51,576.68,3371.0,575.2084,575.6372,574.959,575.1286,3371.0
2020-10-20 11:10:00,577.51,577.71,576.31,576.8,3621.0,575.9563,576.1558,574.7596,575.2483,3621.0
2020-10-20 11:15:00,576.38,577.33,576.34,576.61,2000.0,574.8294,575.7768,574.7895,575.0588,2000.0
2020-10-20 11:20:00,576.56,576.56,575.44,576.31,5330.0,575.0089,575.0089,573.8919,574.7596,5330.0
2020-10-20 11:25:00,576.49,576.78,575.45,575.49,3890.0,574.9391,575.2283,573.9019,573.9418,3890.0
2020-10-20 11:30:00,575.35,575.35,573.65,573.81,6642.0,573.8022,573.8022,572.1067,572.2663,6642.0
2020-10-20 11:35:00,573.51,575.42,573.36,575.15,1775.0,571.9671,573.872,571.8175,573.6027,1775.0
2020-10-20 11:40:00,575.4,576.31,575.4,576.08,3564.0,573.852,574.7596,573.852,574.5302,3564.0
2020-10-20 11:45:00,576.46,577.42,576.02,576.55,2654.0,574.9092,575.8666,574.4704,574.9989,2654.0
2020-10-20 11:50:00,576.01,576.04,575.49,575.5,1483.0,574.4604,574.4903,573.9418,573.9518,1483.0
2020-10-20 11:55:00,575.5,576.37,575.08,576.37,1461.0,573.9518,574.8194,573.5329,574.8194,1461.0
2020-10-20 12:00:00,576.45,577.92,576.44,577.65,4404.0,574.8992,576.3652,574.8892,576.096,4404.0
2020-10-20 12:05:00,577.08,577.29,576.61,577.01,2855.0,575.5275,575.7369,575.0588,575.4577,2855.0
2020-10-20 12:10:00,577.52,577.53,576.82,577.47,1925.0,575.9663,575.9763,575.2682,575.9165,1925.0
2020-10-20 12:15:00,577.67,577.92,577.38,577.63,1100.0,576.1159,576.3652,575.8267,576.076,1100.0
2020-10-20 12:20:00,577.76,578.38,577.72,578.04,2400.0,576.2057,576.824,576.1658,576.4849,2400.0
2020-10-20 12:25:00,577.95,577.95,577.51,577.64,2900.0,576.3952,576.3952,575.9563,576.086,2900.0
2020-10-20 12:30:00,577.69,579.11,577.39,578.9,5600.0,576.1359,577.552,575.8367,577.3426,5600.0
2020-10-20 12:35:00,578.83,579.07,577.72,577.88,9446.0,577.2728,577.5121,576.1658,576.3253,9446.0
2020-10-20 12:40:00,577.73,578.23,577.4,577.4,2110.0,576.1758,576.6744,575.8466,575.8466,2110.0
2020-10-20 12:45:00,577.62,577.62,576.66,577.14,1962.0,576.066,576.066,575.1086,575.5873,1962.0
2020-10-20 12:50:00,576.92,577.0,576.46,576.47,1206.0,575.3679,575.4477,574.9092,574.9191,1206.0
2020-10-20 12:55:00,576.93,577.12,576.01,576.37,1300.0,575.3779,575.5674,574.4604,574.8194,1300.0
2020-10-20 13:00:00,576.4,577.29,576.17,577.26,1565.0,574.8493,575.7369,574.6199,575.707,1565.0
2020-10-20 13:05:00,577.2,577.36,576.84,576.85,2563.0,575.6472,575.8067,575.2881,575.2981,2563.0
2020-10-20 13:10:00,577.02,578.43,577.02,578.15,4476.0,575.4677,576.8739,575.4677,576.5946,4476.0
2020-10-20 13:15:00,578.02,578.48,577.95,577.96,4319.0,576.465,576.9237,576.3952,576.4051,4319.0
2020-10-20 13:20:00,578.12,578.12,577.45,577.52,2100.0,576.5647,576.5647,575.8965,575.9663,2100.0
2020-10-20 13:25:00,577.74,577.89,577.18,577.23,5701.0,576.1857,576.3353,575.6272,575.6771,5701.0
2020-10-20 13:30:00,577.39,577.7,577.15,577.7,2463.0,575.8367,576.1458,575.5973,576.1458,2463.0
2020-10-20 13:35:00,577.94,578.05,577.55,577.74,2583.0,576.3852,576.4949,575.9962,576.1857,2583.0
2020-10-20 13:40:00,577.83,577.99,577.61,577.99,2100.0,576.2755,576.4351,576.0561,576.4351,2100.0
2020-10-20 13:45:00,577.5,577.86,576.38,577.86,14635.0,575.9464,576.3054,574.8294,576.3054,14635.0
2020-10-20 13:50:00,577.5,577.61,577.03,577.03,1190.0,575.9464,576.0561,575.4776,575.4776,1190.0
2020-10-20 13:55:00,577.25,577.63,576.06,576.25,1505.0,575.697,576.076,574.5102,574.6997,1505.0
2020-10-20 14:00:00,576.42,576.76,575.94,576.44,919.0,574.8693,575.2084,574.3906,574.8892,919.0
2020-10-20 14:05:00,576.27,576.36,575.34,575.76,4234.0,574.7197,574.8094,573.7922,574.2111,4234.0
2020-10-20 14:10:00,575.53,576.74,575.53,576.74,4500.0,573.9817,575.1884,573.9817,575.1884,4500.0
2020-10-20 14:15:00,576.97,577.77,576.86,577.77,2500.0,575.4178,576.2156,575.3081,576.2156,2500.0
2020-10-20 14:20:00,577.77,577.83,576.8,577.43,2200.0,576.2156,576.2755,575.2483,575.8766,2200.0
2020-10-20 14:25:00,577.49,577.94,576.0,576.01,6241.0,575.9364,576.3852,574.4504,574.4604,6241.0
2020-10-20 14:30:00,576.24,577.0,576.24,576.82,4300.0,574.6898,575.4477,574.6898,575.2682,4300.0
2020-10-20 14:35:00,576.44,576.44,575.82,576.31,4425.0,574.8892,574.8892,574.2709,574.7596,4425.0
2020-10-20 14:40:00,577.06,578.06,576.8,577.54,2452.0,575.5076,576.5049,575.2483,575.9863,2452.0
2020-10-20 14:45:00,577.63,577.64,576.74,577.21,1900.0,576.076,576.086,575.1884,575.6572,1900.0
2020-10-20 14:50:00,577.57,577.88,577.38,577.55,1852.0,576.0162,576.3253,575.8267,575.9962,1852.0
2020-10-20 14:55:00,577.82,577.87,576.0,576.83,4790.0,576.2655,576.3154,574.4504,575.2782,4790.0
2020-10-20 15:00:00,576.82,577.55,576.82,577.52,1000.0,575.2682,575.9962,575.2682,575.9663,1000.0
2020-10-20 15:05:00,577.14,577.27,574.99,575.4,4942.0,575.5873,575.717,573.4431,573.852,4942.0
2020-10-20 15:10:00,575.07,575.97,574.15,575.72,4700.0,573.5229,574.4205,572.6054,574.1712,4700.0
2020-10-20 15:15:00,575.39,576.42,573.14,576.14,8631.0,573.842,574.8693,571.5981,574.59,8631.0
2020-10-20 15:20:00,576.14,577.0,575.61,576.45,2425.0,574.59,575.4477,574.0615,574.8992,2425.0
2020-10-20 15:25:00,576.42,577.15,576.0,577.15,2500.0,574.8693,575.5973,574.4504,575.5973,2500.0
2020-10-20 15:30:00,577.06,577.31,576.81,577.29,4902.0,575.5076,575.7569,575.2582,575.7369,4902.0
2020-10-20 15:35:00,577.24,577.99,575.65,577.99,6717.0,575.6871,576.4351,574.1013,576.4351,6717.0
2020-10-20 15:40:00,578.17,579.45,578.16,578.66,5628.0,576.6146,577.8911,576.6046,577.1032,5628.0
2020-10-20 15:45:00,578.51,579.15,576.28,577.71,8381.0,576.9537,577.5919,574.7297,576.1558,8381.0
2020-10-20 15:50:00,577.67,577.75,576.84,577.08,7368.0,576.1159,576.1957,575.2881,575.5275,7368.0
2020-10-20 15:55:00,576.97,577.88,576.29,576.8,17424.0,575.4178,576.3253,574.7396,575.2483,17424.0
2020-10-21 09:30:00,577.53,581.68,576.83,577.69,14995.0,575.9763,580.1151,575.2782,576.1359,14995.0
2020-10-21 09:35:00,577.94,580.5,577.7,579.93,2822.0,576.3852,578.9383,576.1458,578.3698,2822.0
2020-10-21 09:40:00,580.5,580.91,578.46,579.75,1600.0,578.9383,579.3472,576.9038,578.1903,1600.0
2020-10-21 09:45:00,580.84,581.55,579.77,581.1,1821.0,579.2774,579.9855,578.2103,579.5367,1821.0
2020-10-21 09:50:00,580.21,580.21,578.68,578.68,2100.0,578.6491,578.6491,577.1232,577.1232,2100.0
2020-10-21 09:55:00,579.0,579.95,577.95,579.95,2651.0,577.4423,578.3898,576.3952,578.3898,2651.0
2020-10-21 10:00:00,580.25,580.25,577.92,578.08,3952.0,578.689,578.689,576.3652,576.5248,3952.0
2020-10-21 10:05:00,577.48,578.05,576.59,576.65,2535.0,575.9264,576.4949,575.0388,575.0987,2535.0
2020-10-21 10:10:00,576.99,577.15,576.7,576.84,2912.0,575.4377,575.5973,575.1485,575.2881,2912.0
2020-10-21 10:15:00,577.01,577.07,576.44,576.44,1400.0,575.4577,575.5175,574.8892,574.8892,1400.0
2020-10-21 10:20:00,576.62,576.78,576.0,576.0,1150.0,575.0687,575.2283,574.4504,574.4504,1150.0
2020-10-21 10:25:00,575.5,575.81,575.12,575.78,2404.0,573.9518,574.2609,573.5728,574.231,2404.0
2020-10-21 10:30:00,575.65,575.84,574.8,575.79,1785.0,574.1013,574.2908,573.2536,574.241,1785.0
2020-10-21 10:35:00,575.32,575.59,574.35,574.43,4542.0,573.7722,574.0415,572.8048,572.8846,4542.0
2020-10-21 10:40:00,574.57,575.42,574.31,575.11,3984.0,573.0243,573.872,572.765,573.5628,3984.0
2020-10-21 10:45:00,574.83,575.05,574.25,574.25,428.0,573.2836,573.503,572.7051,572.7051,428.0
2020-10-21 10:50:00,574.41,575.2,574.41,574.99,600.0,572.8647,573.6526,572.8647,573.4431,600.0
2020-10-21 10:55:00,574.99,576.34,574.99,575.33,928.0,573.4431,574.7895,573.4431,573.7822,928.0
2020-10-21 11:00:00,575.12,575.43,574.03,574.38,8009.0,573.5728,573.8819,572.4857,572.8348,8009.0
2020-10-21 11:05:00,574.03,574.03,574.03,574.03,100.0,572.4857,572.4857,572.4857,572.4857,100.0
2020-10-21 11:10:00,572.64,572.69,571.23,572.04,3977.0,571.0994,571.1493,569.6932,570.5011,3977.0
2020-10-21 11:15:00,571.81,572.59,570.51,570.51,4553.0,570.2717,571.0496,568.9752,568.9752,4553.0
2020-10-21 11:20:00,570.92,571.57,570.62,571.57,2131.0,569.3841,570.0323,569.0849,570.0323,2131.0
2020-10-21 11:25:00,571.02,572.09,571.02,572.09,700.0,569.4838,570.5509,569.4838,570.5509,700.0
2020-10-21 11:30:00,571.62,571.71,570.87,570.87,8198.0,570.0822,570.1719,569.3342,569.3342,8198.0
2020-10-21 11:35:00,571.17,571.66,571.13,571.13,900.0,569.6334,570.1221,569.5935,569.5935,900.0
2020-10-21 11:40:00,571.49,571.5,570.49,570.69,2897.0,569.9525,569.9625,568.9552,569.1547,2897.0
2020-10-21 11:45:00,570.76,570.94,568.57,570.94,6244.0,569.2245,569.404,567.0404,569.404,6244.0
2020-10-21 11:50:00,570.85,571.25,570.41,570.58,4650.0,569.3143,569.7132,568.8754,569.045,4650.0
2020-10-21 11:55:00,570.69,571.0,569.11,569.13,7319.0,569.1547,569.4639,567.5789,567.5989,7319.0
2020-10-21 12:00:00,568.69,569.28,568.37,569.02,1100.0,567.1601,567.7485,566.8409,567.4892,1100.0
2020-10-21 12:05:00,569.07,569.98,569.07,569.98,300.0,567.539,568.4466,567.539,568.4466,300.0
2020-10-21 12:10:00,569.5,569.5,568.64,568.92,1114.0,567.9679,567.9679,567.1102,567.3895,1114.0
2020-10-21 12:15:00,569.35,569.77,568.94,569.45,1495.0,567.8183,568.2372,567.4094,567.918,1495.0
2020-10-21 12:20:00,569.93,571.79,569.73,570.77,5925.0,568.3967,570.2517,568.1973,569.2345,5925.0
2020-10-21 12:25:00,570.56,570.57,569.73,570.22,1514.0,569.025,569.035,568.1973,568.686,1514.0
2020-10-21 12:30:00,569.47,569.47,569.19,569.19,200.0,567.938,567.938,567.6587,567.6587,200.0
2020-10-21 12:35:00,568.92,569.86,568.17,568.57,1700.0,567.3895,568.3269,566.6415,567.0404,1700.0
2020-10-21 12:40:00,568.56,569.02,568.04,568.04,2611.0,567.0304,567.4892,566.5118,566.5118,2611.0
2020-10-21 12:45:00,568.17,568.46,567.02,567.03,1720.0,566.6415,566.9307,565.4946,565.5045,1720.0
2020-10-21 12:50:00,567.89,567.99,567.57,567.75,1557.0,566.3622,566.462,566.0431,566.2226,1557.0
2020-10-21 12:55:00,567.48,567.78,567.47,567.77,1100.0,565.9533,566.2525,565.9434,566.2425,1100.0
2020-10-21 13:00:00,568.62,568.62,568.07,568.43,1840.0,567.0903,567.0903,566.5417,566.9008,1840.0
2020-10-21 13:05:00,568.01,568.81,568.01,568.6,1793.0,566.4819,567.2797,566.4819,567.0703,1793.0
2020-10-21 13:10:00,569.58,569.75,569.06,569.75,595.0,568.0477,568.2172,567.5291,568.2172,595.0
2020-10-21 13:15:00,569.75,571.81,569.43,570.43,13975.0,568.2172,570.2717,567.8981,568.8954,13975.0
2020-10-21 13:20:00,570.43,571.8,570.43,571.17,3447.0,568.8954,570.2617,568.8954,569.6334,3447.0
2020-10-21 13:25:00,571.88,571.88,570.35,570.42,2000.0,570.3415,570.3415,568.8156,568.8854,2000.0
2020-10-21 13:30:00,570.86,571.16,569.91,570.47,2585.0,569.3242,569.6234,568.3768,568.9353,2585.0
2020-10-21 13:35:00,571.8,571.8,570.37,570.37,1025.0,570.2617,570.2617,568.8356,568.8356,1025.0
2020-10-21 13:40:00,570.75,571.58,570.61,571.33,1404.0,569.2145,570.0423,569.0749,569.793,1404.0
2020-10-21 13:45:00,571.54,572.65,571.53,571.84,800.0,570.0024,571.1094,569.9924,570.3016,800.0
2020-10-21 13:50:00,572.49,574.0,572.49,572.96,1850.0,570.9498,572.4558,570.9498,571.4186,1850.0
2020-10-21 13:55:00,573.04,573.1,572.57,572.57,763.0,571.4984,571.5582,571.0296,571.0296,763.0
2020-10-21 14:00:00,572.76,573.33,572.76,573.33,200.0,571.2191,571.7876,571.2191,571.7876,200.0
2020-10-21 14:05:00,572.85,573.26,572.62,572.63,1000.0,571.3089,571.7178,571.0795,571.0895,1000.0
2020-10-21 14:10:00,572.52,573.96,572.52,573.5,904.0,570.9798,572.4159,570.9798,571.9571,904.0
2020-10-21 14:15:00,573.28,574.24,573.18,573.87,3036.0,571.7377,572.6951,571.638,572.3261,3036.0
2020-10-21 14:20:00,573.73,573.73,573.11,573.11,400.0,572.1865,572.1865,571.5682,571.5682,400.0
2020-10-21 14:25:00,573.34,574.08,573.34,574.08,700.0,571.7976,572.5356,571.7976,572.5356,700.0
2020-10-21 14:30:00,574.32,575.53,574.32,574.57,500.0,572.7749,573.9817,572.7749,573.0243,500.0
2020-10-21 14:35:00,574.38,574.39,573.67,573.68,600.0,572.8348,572.8447,572.1267,572.1366,600.0
2020-10-21 14:40:00,573.68,573.99,573.2,573.99,800.0,572.1366,572.4458,571.6579,572.4458,800.0
2020-10-21 14:45:00,573.99,574.78,573.81,573.81,815.0,572.4458,573.2337,572.2663,572.2663,815.0
2020-10-21 14:50:00,573.74,573.74,573.02,573.42,853.0,572.1965,572.1965,571.4784,571.8773,853.0
2020-10-21 14:55:00,573.57,573.96,573.56,573.73,613.0,572.0269,572.4159,572.017,572.1865,613.0
2020-10-21 15:00:00,574.44,574.44,573.7,574.0,1015.0,572.8946,572.8946,572.1566,572.4558,1015.0
2020-10-21 15:05:00,573.51,574.0,573.06,573.56,800.0,571.9671,572.4558,571.5183,572.017,800.0
2020-10-21 15:10:00,573.4,574.06,572.75,572.94,2050.0,571.8574,572.5156,571.2091,571.3986,2050.0
2020-10-21 15:15:00,573.18,574.46,572.99,574.46,1406.0,571.638,572.9145,571.4485,572.9145,1406.0
2020-10-21 15:20:00,574.24,574.26,573.44,574.06,1211.0,572.6951,572.7151,571.8973,572.5156,1211.0
2020-10-21 15:25:00,574.23,574.78,574.14,574.74,2140.0,572.6852,573.2337,572.5954,573.1938,2140.0
2020-10-21 15:30:00,574.75,575.95,574.59,574.79,3052.0,573.2038,574.4005,573.0442,573.2437,3052.0
2020-10-21 15:35:00,574.36,574.96,573.58,574.14,2500.0,572.8148,573.4132,572.0369,572.5954,2500.0
2020-10-21 15:40:00,573.9,573.9,572.73,572.77,3450.0,572.3561,572.3561,571.1892,571.2291,3450.0
2020-10-21 15:45:00,572.52,572.78,571.26,571.92,3525.0,570.9798,571.2391,569.7232,570.3814,3525.0
2020-10-21 15:50:00,572.41,573.16,571.69,572.93,9784.0,570.8701,571.618,570.152,571.3887,9784.0
2020-10-21 15:55:00,573.43,574.65,571.94,572.26,18474.0,571.8873,573.104,570.4013,570.7205,18474.0
2020-10-22 09:30:00,566.04,571.6,566.04,570.65,17395.0,564.5172,570.0622,564.5172,569.1148,17395.0
2020-10-22 09:35:00,571.98,574.0,570.51,574.0,8880.0,570.4412,572.4558,568.9752,572.4558,8880.0
2020-10-22 09:40:00,574.46,575.29,574.0,574.3,5977.0,572.9145,573.7423,572.4558,572.755,5977.0
2020-10-22 09:45:00,574.8,576.74,574.42,575.58,1421.0,573.2536,575.1884,572.8747,574.0315,1421.0
2020-10-22 09:50:00,575.52,577.05,575.52,577.05,2353.0,573.9717,575.4976,573.9717,575.4976,2353.0
2020-10-22 09:55:00,576.95,577.0,573.85,573.85,2953.0,575.3979,575.4477,572.3062,572.3062,2953.0
2020-10-22 10:00:00,574.42,574.42,571.98,572.22,2034.0,572.8747,572.8747,570.4412,570.6806,2034.0
2020-10-22 10:05:00,572.94,573.27,572.75,572.83,1700.0,571.3986,571.7278,571.2091,571.2889,1700.0
2020-10-22 10:10:00,572.59,574.47,572.58,574.47,3516.0,571.0496,572.9245,571.0396,572.9245,3516.0
2020-10-22 10:15:00,574.48,574.62,573.93,574.62,1600.0,572.9345,573.0741,572.386,573.0741,1600.0
2020-10-22 10:20:00,574.35,576.74,574.35,575.65,2548.0,572.8048,575.1884,572.8048,574.1013,2548.0
2020-10-22 10:25:00,574.64,575.01,573.91,573.93,1722.0,573.0941,573.4631,572.366,572.386,1722.0
2020-10-22 10:30:00,574.08,574.08,571.36,571.36,4843.0,572.5356,572.5356,569.8229,569.8229,4843.0
2020-10-22 10:35:00,571.16,573.78,571.16,572.75,4716.0,569.6234,572.2364,569.6234,571.2091,4716.0
2020-10-22 10:40:00,572.48,572.48,570.06,570.06,1659.0,570.9399,570.9399,568.5264,568.5264,1659.0
2020-10-22 10:45:00,570.39,570.65,570.0,570.0,650.0,568.8555,569.1148,568.4665,568.4665,650.0
2020-10-22 10:50:00,570.48,571.43,569.82,571.09,1655.0,568.9453,569.8927,568.287,569.5536,1655.0
2020-10-22 10:55:00,571.36,571.61,570.84,571.24,1846.0,569.8229,570.0722,569.3043,569.7032,1846.0
2020-10-22 11:00:00,571.24,571.96,570.72,571.14,2100.0,569.7032,570.4213,569.1846,569.6035,2100.0
2020-10-22 11:05:00,571.28,571.49,570.0,570.0,2250.0,569.7431,569.9525,568.4665,568.4665,2250.0
2020-10-22 11:10:00,569.61,570.65,569.61,570.41,2000.0,568.0776,569.1148,568.0776,568.8754,2000.0
2020-10-22 11:15:00,570.3,570.3,569.27,569.27,1215.0,568.7657,568.7657,567.7385,567.7385,1215.0
2020-10-22 11:20:00,569.36,569.87,569.01,569.64,2325.0,567.8283,568.3369,567.4792,568.1075,2325.0
2020-10-22 11:25:00,569.36,570.05,569.33,569.37,3759.0,567.8283,568.5164,567.7984,567.8382,3759.0
2020-10-22 11:30:00,569.5,569.5,567.93,567.93,1050.0,567.9679,567.9679,566.4021,566.4021,1050.0
2020-10-22 11:35:00,568.34,568.78,568.01,568.01,2403.0,566.811,567.2498,566.4819,566.4819,2403.0
2020-10-22 11:40:00,569.1,569.52,568.78,568.89,3979.0,567.569,567.9878,567.2498,567.3595,3979.0
2020-10-22 11:45:00,568.58,569.68,568.57,569.68,700.0,567.0504,568.1474,567.0404,568.1474,700.0
2020-10-22 11:50:00,569.04,569.04,568.44,568.73,500.0,567.5091,567.5091,566.9107,567.2,500.0
2020-10-22 11:55:00,568.2,568.2,567.66,567.93,1093.0,566.6714,566.6714,566.1328,566.4021,1093.0
2020-10-22 12:00:00,567.1,568.39,567.1,567.57,1030.0,565.5743,566.8609,565.5743,566.0431,1030.0
2020-10-22 12:05:00,567.67,568.7,567.5,568.69,1469.0,566.1428,567.17,565.9733,567.1601,1469.0
2020-10-22 12:10:00,569.09,569.09,568.55,568.59,400.0,567.559,567.559,567.0204,567.0603,400.0
2020-10-22 12:15:00,568.6,569.0,568.05,568.46,1100.0,567.0703,567.4692,566.5218,566.9307,1100.0
2020-10-22 12:20:00,568.89,568.89,568.51,568.51,1229.0,567.3595,567.3595,566.9806,566.9806,1229.0
2020-10-22 12:25:00,568.71,568.97,568.7,568.97,200.0,567.18,567.4393,567.17,567.4393,200.0
2020-10-22 12:30:00,568.73,568.74,568.54,568.54,610.0,567.2,567.2099,567.0105,567.0105,610.0
2020-10-22 12:35:00,568.55,568.76,568.02,568.74,3456.0,567.0204,567.2299,566.4919,567.2099,3456.0
2020-10-22 12:40:00,568.55,568.98,568.27,568.98,620.0,567.0204,567.4493,566.7412,567.4493,620.0
2020-10-22 12:45:00,569.03,569.15,569.03,569.14,400.0,567.4992,567.6188,567.4992,567.6089,400.0
2020-10-22 12:50:00,569.68,570.23,569.68,570.15,500.0,568.1474,568.6959,568.1474,568.6161,500.0
2020-10-22 12:55:00,570.4,572.95,570.4,572.95,5128.0,568.8655,571.4086,568.8655,571.4086,5128.0
2020-10-22 13:00:00,572.74,572.95,571.47,571.47,1052.0,571.1992,571.4086,569.9326,569.9326,1052.0
2020-10-22 13:05:00,571.3,571.99,570.31,571.99,996.0,569.7631,570.4512,568.7757,570.4512,996.0
2020-10-22 13:10:00,572.06,573.92,572.06,573.16,2360.0,570.521,572.376,570.521,571.618,2360.0
2020-10-22 13:15:00,573.87,573.87,572.68,572.68,1294.0,572.3261,572.3261,571.1393,571.1393,1294.0
2020-10-22 13:20:00,572.76,572.77,571.56,571.56,1086.0,571.2191,571.2291,570.0224,570.0224,1086.0
2020-10-22 13:25:00,571.96,572.13,571.35,571.69,800.0,570.4213,570.5908,569.8129,570.152,800.0
2020-10-22 13:30:00,571.56,571.8,570.79,571.38,804.0,570.0224,570.2617,569.2544,569.8428,804.0
2020-10-22 13:35:00,571.62,572.49,571.62,572.49,389.0,570.0822,570.9498,570.0822,570.9498,389.0
2020-10-22 13:40:00,572.04,573.63,572.03,573.63,1910.0,570.5011,572.0868,570.4911,572.0868,1910.0
2020-10-22 13:45:00,573.43,573.85,573.36,573.53,2156.0,571.8873,572.3062,571.8175,571.9871,2156.0
2020-10-22 13:50:00,574.04,575.0,573.21,574.24,2875.0,572.4957,573.4531,571.6679,572.6951,2875.0
2020-10-22 13:55:00,574.45,574.46,573.01,573.01,1492.0,572.9046,572.9145,571.4684,571.4684,1492.0
2020-10-22 14:00:00,573.24,573.56,573.03,573.37,2104.0,571.6978,572.017,571.4884,571.8275,2104.0
2020-10-22 14:05:00,573.29,573.45,572.25,572.4,1800.0,571.7477,571.9073,570.7105,570.8601,1800.0
2020-10-22 14:10:00,572.64,573.13,572.64,572.75,751.0,571.0994,571.5881,571.0994,571.2091,751.0
2020-10-22 14:15:00,573.51,573.51,573.21,573.34,941.0,571.9671,571.9671,571.6679,571.7976,941.0
2020-10-22 14:20:00,573.15,573.3,572.86,572.98,500.0,571.6081,571.7577,571.3189,571.4385,500.0
2020-10-22 14:25:00,572.7,572.85,572.69,572.79,1009.0,571.1593,571.3089,571.1493,571.249,1009.0
2020-10-22 14:30:00,572.52,573.08,572.08,572.43,1402.0,570.9798,571.5383,570.541,570.89,1402.0
2020-10-22 14:35:00,572.61,572.85,572.17,572.34,1114.0,571.0695,571.3089,570.6307,570.8003,1114.0
2020-10-22 14:40:00,572.36,572.58,572.08,572.08,3176.0,570.8202,571.0396,570.541,570.541,3176.0
2020-10-22 14:45:00,572.07,572.66,571.84,572.65,1500.0,570.531,571.1194,570.3016,571.1094,1500.0
2020-10-22 14:50:00,572.67,573.31,572.52,573.31,700.0,571.1294,571.7676,570.9798,571.7676,700.0
2020-10-22 14:55:00,573.17,573.2,572.25,572.25,1308.0,571.628,571.6579,570.7105,570.7105,1308.0
2020-10-22 15:00:00,571.89,572.46,571.89,572.39,420.0,570.3515,570.9199,570.3515,570.8501,420.0
2020-10-22 15:05:00,571.8,571.8,571.19,571.71,2400.0,570.2617,570.2617,569.6533,570.1719,2400.0
2020-10-22 15:10:00,571.84,572.01,571.17,571.83,2620.0,570.3016,570.4711,569.6334,570.2916,2620.0
2020-10-22 15:15:00,571.69,572.12,571.04,571.41,1400.0,570.152,570.5808,569.5037,569.8728,1400.0
2020-10-22 15:20:00,571.4,572.45,571.4,572.44,2105.0,569.8628,570.91,569.8628,570.9,2105.0
2020-10-22 15:25:00,572.25,573.14,572.16,573.12,1300.0,570.7105,571.5981,570.6207,571.5782,1300.0
2020-10-22 15:30:00,573.23,573.98,572.73,573.29,1510.0,571.6879,572.4358,571.1892,571.7477,1510.0
2020-10-22 15:35:00,573.7,573.95,571.08,571.83,13845.0,572.1566,572.4059,569.5436,570.2916,13845.0
2020-10-22 15:40:00,572.44,573.16,571.83,572.35,4458.0,570.9,571.618,570.2916,570.8102,4458.0
2020-10-22 15:45:00,572.36,573.48,571.71,573.1,3903.0,570.8202,571.9372,570.1719,571.5582,3903.0
2020-10-22 15:50:00,573.44,576.02,573.44,576.0,19833.0,571.8973,574.4704,571.8973,574.4504,19833.0
2020-10-22 15:55:00,575.73,576.72,575.12,575.73,34047.0,574.1811,575.1685,573.5728,574.1811,34047.0
2020-10-23 09:30:00,580.29,582.72,575.12,578.67,11826.0,578.7289,581.1523,573.5728,577.1132,11826.0
2020-10-23 09:35:00,580.71,581.24,577.4,577.95,5230.0,579.1477,579.6763,575.8466,576.3952,5230.0
2020-10-23 09:40:00,578.0,578.0,576.41,577.45,3838.0,576.445,576.445,574.8593,575.8965,3838.0
2020-10-23 09:45:00,576.59,579.5,576.42,579.45,9513.0,575.0388,577.941,574.8693,577.8911,9513.0
2020-10-23 09:50:00,579.34,580.5,578.45,579.7,4292.0,577.7814,578.9383,576.8938,578.1405,4292.0
2020-10-23 09:55:00,580.0,582.25,580.0,581.69,7389.0,578.4396,580.6836,578.4396,580.1251,7389.0
2020-10-23 10:00:00,581.41,582.04,579.6,579.63,12804.0,579.8459,580.4742,578.0407,578.0706,12804.0
2020-10-23 10:05:00,579.92,581.99,579.43,581.37,5855.0,578.3599,580.4243,577.8712,579.806,5855.0
2020-10-23 10:10:00,581.41,581.41,580.44,581.22,1380.0,579.8459,579.8459,578.8785,579.6564,1380.0
2020-10-23 10:15:00,581.08,581.08,580.35,580.35,400.0,579.5167,579.5167,578.7887,578.7887,400.0
2020-10-23 10:20:00,580.31,580.49,579.64,580.44,2600.0,578.7488,578.9283,578.0806,578.8785,2600.0
2020-10-23 10:25:00,579.86,581.27,579.85,580.1,2677.0,578.3,579.7062,578.29,578.5394,2677.0
2020-10-23 10:30:00,580.0,580.42,578.91,579.36,2570.0,578.4396,578.8585,577.3526,577.8014,2570.0
2020-10-23 10:35:00,579.12,579.45,577.2,577.69,3462.0,577.562,577.8911,575.6472,576.1359,3462.0
2020-10-23 10:40:00,578.0,578.41,577.0,577.0,1539.0,576.445,576.8539,575.4477,575.4477,1539.0
2020-10-23 10:45:00,576.69,578.0,576.69,577.96,2900.0,575.1385,576.445,575.1385,576.4051,2900.0
2020-10-23 10:50:00,577.61,578.29,576.77,578.22,2798.0,576.0561,576.7342,575.2183,576.6644,2798.0
2020-10-23 10:55:00,578.04,579.79,577.23,579.5,1918.0,576.4849,578.2302,575.6771,577.941,1918.0
2020-10-23 11:00:00,579.64,581.38,579.34,581.38,4312.0,578.0806,579.8159,577.7814,579.8159,4312.0
2020-10-23 11:05:00,581.0,582.14,580.68,581.43,2208.0,579.437,580.5739,579.1178,579.8658,2208.0
2020-10-23 11:10:00,581.78,582.23,581.19,581.97,3090.0,580.2149,580.6636,579.6264,580.4043,3090.0
2020-10-23 11:15:00,581.97,581.97,581.59,581.69,2300.0,580.4043,580.4043,580.0254,580.1251,2300.0
2020-10-23 11:20:00,581.92,582.35,580.79,580.79,2433.0,580.3545,580.7833,579.2275,579.2275,2433.0
2020-10-23 11:25:00,580.97,581.35,580.23,581.35,1977.0,579.407,579.786,578.669,579.786,1977.0
2020-10-23 11:30:00,581.46,581.7,580.51,580.51,1518.0,579.8957,580.1351,578.9483,578.9483,1518.0
2020-10-23 11:35:00,580.77,580.92,580.0,580.0,905.0,579.2076,579.3572,578.4396,578.4396,905.0
2020-10-23 11:40:00,580.01,580.02,579.54,579.88,1838.0,578.4496,578.4596,577.9809,578.32,1838.0
2020-10-23 11:45:00,580.1,580.63,577.9,578.13,2200.0,578.5394,579.068,576.3453,576.5747,2200.0
2020-10-23 11:50:00,577.79,578.1,577.42,577.78,2523.0,576.2356,576.5448,575.8666,576.2256,2523.0
2020-10-23 11:55:00,578.13,579.21,578.13,579.21,1002.0,576.5747,577.6518,576.5747,577.6518,1002.0
2020-10-23 12:00:00,579.02,579.52,578.59,578.76,1250.0,577.4623,577.9609,577.0334,577.203,1250.0
2020-10-23 12:05:00,578.95,579.21,577.98,577.99,1420.0,577.3925,577.6518,576.4251,576.4351,1420.0
2020-10-23 12:10:00,578.32,578.49,577.16,577.75,1400.0,576.7642,576.9337,575.6073,576.1957,1400.0
2020-10-23 12:15:00,577.0,577.45,576.45,577.17,1600.0,575.4477,575.8965,574.8992,575.6173,1600.0
2020-10-23 12:20:00,576.98,577.4,576.59,577.02,3727.0,575.4278,575.8466,575.0388,575.4677,3727.0
2020-10-23 12:25:00,577.36,577.63,577.23,577.41,1488.0,575.8067,576.076,575.6771,575.8566,1488.0
2020-10-23 12:30:00,577.08,577.87,576.97,577.87,900.0,575.5275,576.3154,575.4178,576.3154,900.0
2020-10-23 12:35:00,577.62,577.73,577.21,577.73,1200.0,576.066,576.1758,575.6572,576.1758,1200.0
2020-10-23 12:40:00,577.63,577.63,576.97,577.48,2645.0,576.076,576.076,575.4178,575.9264,2645.0
2020-10-23 12:45:00,577.5,577.5,576.54,577.47,4010.0,575.9464,575.9464,574.989,575.9165,4010.0
2020-10-23 12:50:00,577.01,577.27,576.85,576.99,523.0,575.4577,575.717,575.2981,575.4377,523.0
2020-10-23 12:55:00,576.99,577.35,576.28,576.62,2580.0,575.4377,575.7968,574.7297,575.0687,2580.0
2020-10-23 13:00:00,576.61,578.58,576.61,578.49,2700.0,575.0588,577.0235,575.0588,576.9337,2700.0
2020-10-23 13:05:00,578.74,578.74,578.29,578.69,1100.0,577.183,577.183,576.7342,577.1332,1100.0
2020-10-23 13:10:00,578.55,578.88,578.47,578.86,979.0,576.9935,577.3227,576.9138,577.3027,979.0
2020-10-23 13:15:00,578.88,579.68,578.72,579.46,5289.0,577.3227,578.1205,577.1631,577.9011,5289.0
2020-10-23 13:20:00,579.66,580.48,579.65,580.24,1000.0,578.1006,578.9184,578.0906,578.679,1000.0
2020-10-23 13:25:00,580.0,580.09,579.21,579.21,1324.0,578.4396,578.5294,577.6518,577.6518,1324.0
2020-10-23 13:30:00,579.67,579.69,578.54,578.72,2222.0,578.1105,578.1305,576.9836,577.1631,2222.0
2020-10-23 13:35:00,579.28,579.99,579.01,579.99,810.0,577.7216,578.4297,577.4523,578.4297,810.0
2020-10-23 13:40:00,579.4,579.63,578.04,578.04,2800.0,577.8413,578.0706,576.4849,576.4849,2800.0
2020-10-23 13:45:00,578.06,578.35,577.73,578.04,3506.0,576.5049,576.7941,576.1758,576.4849,3506.0
2020-10-23 13:50:00,578.19,578.34,577.44,577.88,3200.0,576.6345,576.7841,575.8865,576.3253,3200.0
2020-10-23 13:55:00,578.43,578.96,578.11,578.14,600.0,576.8739,577.4024,576.5547,576.5846,600.0
2020-10-23 14:00:00,578.58,578.78,578.15,578.15,1000.0,577.0235,577.2229,576.5946,576.5946,1000.0
2020-10-23 14:05:00,578.74,578.74,577.74,578.14,3344.0,577.183,577.183,576.1857,576.5846,3344.0
2020-10-23 14:10:00,578.05,578.41,578.04,578.41,534.0,576.4949,576.8539,576.4849,576.8539,534.0
2020-10-23 14:15:00,578.23,578.9,578.23,578.44,3355.0,576.6744,577.3426,576.6744,576.8838,3355.0
2020-10-23 14:20:00,578.31,579.0,577.93,578.81,5669.0,576.7542,577.4423,576.3752,577.2528,5669.0
2020-10-23 14:25:00,579.13,579.47,578.37,579.44,2406.0,577.572,577.9111,576.814,577.8812,2406.0
2020-10-23 14:30:00,579.14,579.24,579.14,579.2,1402.0,577.582,577.6817,577.582,577.6418,1402.0
2020-10-23 14:35:00,579.19,579.36,578.77,579.12,700.0,577.6318,577.8014,577.213,577.562,700.0
2020-10-23 14:40:00,579.22,579.58,578.86,579.26,3899.0,577.6617,578.0208,577.3027,577.7016,3899.0
2020-10-23 14:45:00,579.32,579.61,579.01,579.36,4770.0,577.7615,578.0507,577.4523,577.8014,4770.0
2020-10-23 14:50:00,579.4,579.71,579.14,579.39,2326.0,577.8413,578.1504,577.582,577.8313,2326.0
2020-10-23 14:55:00,579.45,579.59,579.09,579.24,3542.0,577.8911,578.0307,577.5321,577.6817,3542.0
2020-10-23 15:00:00,579.39,579.53,578.77,579.48,2016.0,577.8313,577.9709,577.213,577.921,2016.0
2020-10-23 15:05:00,579.73,580.25,579.29,580.25,2620.0,578.1704,578.689,577.7316,578.689,2620.0
2020-10-23 15:10:00,580.29,581.12,579.96,580.83,3581.0,578.7289,579.5566,578.3998,579.2674,3581.0
2020-10-23 15:15:00,581.09,581.86,580.69,581.23,6325.0,579.5267,580.2946,579.1278,579.6663,6325.0
2020-10-23 15:20:00,581.18,581.39,580.32,580.94,4368.0,579.6165,579.8259,578.7588,579.3771,4368.0
2020-10-23 15:25:00,580.65,581.13,580.53,581.08,4158.0,579.0879,579.5666,578.9682,579.5167,4158.0
2020-10-23 15:30:00,580.82,580.82,579.78,580.24,6129.0,579.2574,579.2574,578.2202,578.679,6129.0
2020-10-23 15:35:00,580.1,580.97,579.58,580.95,7825.0,578.5394,579.407,578.0208,579.3871,7825.0
2020-10-23 15:40:00,580.72,581.03,580.0,580.86,4722.0,579.1577,579.4669,578.4396,579.2973,4722.0
2020-10-23 15:45:00,580.82,581.38,580.43,580.43,6323.0,579.2574,579.8159,578.8685,578.8685,6323.0
2020-10-23 15:50:00,580.33,580.33,579.1,579.99,14393.0,578.7688,578.7688,577.5421,578.4297,14393.0
2020-10-23 15:55:00,579.39,580.54,579.05,580.04,15990.0,577.8313,578.9782,577.4922,578.4795,15990.0
2020-10-26 09:30:00,574.35,577.14,573.88,576.05,14219.0,572.8048,575.5873,572.3361,574.5003,14219.0
2020-10-26 09:35:00,576.01,580.96,576.01,580.38,5345.0,574.4604,579.3971,574.4604,578.8186,5345.0
2020-10-26 09:40:00,580.81,581.87,578.56,581.87,2950.0,579.2475,580.3046,577.0035,580.3046,2950.0
2020-10-26 09:45:00,581.37,582.99,581.0,581.23,3974.0,579.806,581.4216,579.437,579.6663,3974.0
2020-10-26 09:50:00,581.75,582.58,581.61,581.79,1600.0,580.1849,581.0127,580.0453,580.2248,1600.0
2020-10-26 09:55:00,582.0,585.91,582.0,585.28,4500.0,580.4343,584.3337,580.4343,583.7054,4500.0
2020-10-26 10:00:00,583.74,584.6,582.21,582.3,2417.0,582.1696,583.0273,580.6437,580.7335,2417.0
2020-10-26 10:05:00,582.8,582.88,582.11,582.12,2190.0,581.2321,581.3119,580.544,580.5539,2190.0
2020-10-26 10:10:00,582.0,582.0,581.29,582.0,1308.0,580.4343,580.4343,579.7262,580.4343,1308.0
2020-10-26 10:15:00,582.65,582.65,581.52,581.52,1500.0,581.0825,581.0825,579.9556,579.9556,1500.0
2020-10-26 10:20:00,581.5,582.0,580.89,581.71,2100.0,579.9356,580.4343,579.3273,580.145,2100.0
2020-10-26 10:25:00,581.35,581.35,580.4,580.4,1008.0,579.786,579.786,578.8386,578.8386,1008.0
2020-10-26 10:30:00,580.27,580.32,579.31,580.32,3855.0,578.7089,578.7588,577.7515,578.7588,3855.0
2020-10-26 10:35:00,580.14,583.39,579.77,582.72,6450.0,578.5793,581.8205,578.2103,581.1523,6450.0
2020-10-26 10:40:00,582.61,582.93,581.75,581.75,1902.0,581.0426,581.3618,580.1849,580.1849,1902.0
2020-10-26 10:45:00,581.83,582.28,580.97,581.54,2915.0,580.2647,580.7135,579.407,579.9755,2915.0
2020-10-26 10:50:00,581.53,582.06,581.53,581.71,900.0,579.9655,580.4941,579.9655,580.145,900.0
2020-10-26 10:55:00,582.13,582.86,581.69,582.86,3489.0,580.5639,581.292,580.1251,581.292,3489.0
2020-10-26 11:00:00,582.88,582.88,581.23,581.43,1900.0,581.3119,581.3119,579.6663,579.8658,1900.0
2020-10-26 11:05:00,581.54,582.49,581.46,582.49,1200.0,579.9755,580.9229,579.8957,580.9229,1200.0
2020-10-26 11:10:00,582.83,583.74,582.83,583.41,5610.0,581.262,582.1696,581.262,581.8405,5610.0
2020-10-26 11:15:00,582.93,582.95,581.65,582.42,4785.0,581.3618,581.3817,580.0852,580.8531,4785.0
2020-10-26 11:20:00,582.7,584.21,582.53,584.21,2190.0,581.1324,582.6383,580.9628,582.6383,2190.0
2020-10-26 11:25:00,584.16,584.24,583.2,583.36,1835.0,582.5885,582.6682,581.631,581.7906,1835.0
2020-10-26 11:30:00,582.77,583.59,582.59,582.99,1300.0,581.2022,582.02,581.0227,581.4216,1300.0
2020-10-26 11:35:00,582.8,583.05,582.01,582.78,1300.0,581.2321,581.4814,580.4442,581.2122,1300.0
2020-10-26 11:40:00,582.47,583.0,581.75,583.0,2094.0,580.903,581.4316,580.1849,581.4316,2094.0
2020-10-26 11:45:00,582.83,583.26,582.81,582.81,1511.0,581.262,581.6909,581.2421,581.2421,1511.0
2020-10-26 11:50:00,582.43,582.99,582.25,582.99,1050.0,580.8631,581.4216,580.6836,581.4216,1050.0
2020-10-26 11:55:00,583.44,583.48,582.94,583.1,2700.0,581.8704,581.9103,581.3717,581.5313,2700.0
2020-10-26 12:00:00,583.21,583.24,582.45,582.49,1300.0,581.641,581.6709,580.8831,580.9229,1300.0
2020-10-26 12:05:00,583.04,583.46,582.72,583.25,800.0,581.4715,581.8903,581.1523,581.6809,800.0
2020-10-26 12:10:00,584.0,584.14,583.08,583.27,1074.0,582.4289,582.5685,581.5114,581.7008,1074.0
2020-10-26 12:15:00,583.69,583.83,583.65,583.65,2253.0,582.1197,582.2593,582.0798,582.0798,2253.0
2020-10-26 12:20:00,584.0,584.24,583.64,584.08,1124.0,582.4289,582.6682,582.0699,582.5087,1124.0
2020-10-26 12:25:00,583.7,584.24,583.25,583.25,2034.0,582.1297,582.6682,581.6809,581.6809,2034.0
2020-10-26 12:30:00,583.39,583.73,581.98,582.25,3482.0,581.8205,582.1596,580.4143,580.6836,3482.0
2020-10-26 12:35:00,581.85,582.09,581.36,581.36,932.0,580.2847,580.524,579.796,579.796,932.0
2020-10-26 12:40:00,581.56,582.22,581.56,581.91,1446.0,579.9954,580.6537,579.9954,580.3445,1446.0
2020-10-26 12:45:00,582.4,582.4,581.72,581.74,1550.0,580.8332,580.8332,580.155,580.175,1550.0
2020-10-26 12:50:00,582.0,582.45,582.0,582.45,700.0,580.4343,580.8831,580.4343,580.8831,700.0
2020-10-26 12:55:00,582.2,582.81,581.58,582.15,5095.0,580.6337,581.2421,580.0154,580.5839,5095.0
2020-10-26 13:00:00,582.44,582.67,582.02,582.35,941.0,580.8731,581.1025,580.4542,580.7833,941.0
2020-10-26 13:05:00,582.46,583.0,582.35,583.0,3281.0,580.893,581.4316,580.7833,581.4316,3281.0
2020-10-26 13:10:00,583.02,583.51,583.01,583.5,218.0,581.4515,581.9402,581.4415,581.9302,218.0
2020-10-26 13:15:00,582.82,582.82,581.77,582.08,2241.0,581.2521,581.2521,580.2049,580.514,2241.0
2020-10-26 13:20:00,582.18,582.36,581.76,581.8,1846.0,580.6138,580.7933,580.1949,580.2348,1846.0
2020-10-26 13:25:00,581.92,581.92,581.76,581.76,302.0,580.3545,580.3545,580.1949,580.1949,302.0
2020-10-26 13:30:00,581.69,581.87,580.56,580.82,2730.0,580.1251,580.3046,578.9981,579.2574,2730.0
2020-10-26 13:35:00,581.11,581.61,581.04,581.57,1000.0,579.5467,580.0453,579.4768,580.0054,1000.0
2020-10-26 13:40:00,581.27,581.27,580.81,581.06,710.0,579.7062,579.7062,579.2475,579.4968,710.0
2020-10-26 13:45:00,581.27,583.0,581.27,583.0,2305.0,579.7062,581.4316,579.7062,581.4316,2305.0
2020-10-26 13:50:00,583.25,583.4,583.25,583.4,200.0,581.6809,581.8305,581.6809,581.8305,200.0
2020-10-26 13:55:00,583.37,584.09,583.08,584.09,1399.0,581.8006,582.5186,581.5114,582.5186,1399.0
2020-10-26 14:00:00,583.89,584.7,583.89,584.69,1000.0,582.3192,583.127,582.3192,583.117,1000.0
2020-10-26 14:05:00,584.9,585.0,584.37,584.62,2921.0,583.3265,583.4262,582.7979,583.0472,2921.0
2020-10-26 14:10:00,584.62,585.28,584.36,585.02,2430.0,583.0472,583.7054,582.7879,583.4461,2430.0
2020-10-26 14:15:00,585.02,585.68,585.02,585.3,950.0,583.4461,584.1044,583.4461,583.7254,950.0
2020-10-26 14:20:00,585.61,585.96,584.96,585.68,2074.0,584.0346,584.3836,583.3863,584.1044,2074.0
2020-10-26 14:25:00,586.0,587.62,585.78,586.44,4621.0,584.4235,586.0391,584.2041,584.8623,4621.0
2020-10-26 14:30:00,586.34,586.71,585.98,586.27,2850.0,584.7626,585.1316,584.4036,584.6928,2850.0
2020-10-26 14:35:00,585.83,585.83,584.61,585.02,2700.0,584.254,584.254,583.0372,583.4461,2700.0
2020-10-26 14:40:00,585.31,585.71,585.31,585.52,1545.0,583.7354,584.1343,583.7354,583.9448,1545.0
2020-10-26 14:45:00,585.22,585.53,584.37,584.53,588.0,583.6456,583.9548,582.7979,582.9575,588.0
2020-10-26 14:50:00,584.84,586.0,584.78,585.77,1775.0,583.2666,584.4235,583.2068,584.1941,1775.0
2020-10-26 14:55:00,585.86,586.13,585.53,585.78,2020.0,584.2839,584.5532,583.9548,584.2041,2020.0
2020-10-26 15:00:00,585.76,586.64,585.76,585.83,4579.0,584.1841,585.0618,584.1841,584.254,4579.0
2020-10-26 15:05:00,585.39,585.49,585.12,585.47,800.0,583.8151,583.9149,583.5459,583.8949,800.0
2020-10-26 15:10:00,585.47,585.96,583.95,584.57,2400.0,583.8949,584.3836,582.379,582.9974,2400.0
2020-10-26 15:15:00,584.23,585.6,584.22,584.81,850.0,582.6583,584.0246,582.6483,583.2367,850.0
2020-10-26 15:20:00,584.98,585.58,584.61,585.32,1245.0,583.4062,584.0046,583.0372,583.7453,1245.0
2020-10-26 15:25:00,585.6,585.75,585.37,585.68,1700.0,584.0246,584.1742,583.7952,584.1044,1700.0
2020-10-26 15:30:00,585.6,586.2,584.6,585.01,8957.0,584.0246,584.623,583.0273,583.4362,8957.0
2020-10-26 15:35:00,585.21,585.21,584.03,584.67,2600.0,583.6356,583.6356,582.4588,583.0971,2600.0
2020-10-26 15:40:00,584.97,585.09,583.35,583.62,4506.0,583.3963,583.516,581.7806,582.0499,4506.0
2020-10-26 15:45:00,583.57,583.6,582.57,582.84,3534.0,582.0,582.03,581.0027,581.272,3534.0
2020-10-26 15:50:00,582.35,584.17,581.93,583.9,6280.0,580.7833,582.5984,580.3645,582.3292,6280.0
2020-10-26 15:55:00,583.82,585.98,583.82,585.74,19424.0,582.2494,584.4036,582.2494,584.1642,19424.0
2020-10-27 09:30:00,584.98,584.98,581.57,581.57,11259.0,583.4062,583.4062,580.0054,580.0054,11259.0
2020-10-27 09:35:00,583.98,586.18,583.98,586.12,5878.0,582.4089,584.603,582.4089,584.5432,5878.0
2020-10-27 09:40:00,586.29,588.49,585.98,588.13,8165.0,584.7127,586.9068,584.4036,586.5478,8165.0
2020-10-27 09:45:00,588.62,590.47,587.99,590.46,4166.0,587.0365,588.8815,586.4081,588.8715,4166.0
2020-10-27 09:50:00,590.55,590.97,588.19,589.5,5803.0,588.9613,589.3801,586.6076,587.9141,5803.0
2020-10-27 09:55:00,589.75,590.0,589.11,590.0,5493.0,588.1634,588.4127,587.5251,588.4127,5493.0
2020-10-27 10:00:00,590.02,590.03,586.31,586.53,2224.0,588.4327,588.4427,584.7327,584.9521,2224.0
2020-10-27 10:05:00,587.12,588.0,586.13,586.98,3397.0,585.5405,586.4181,584.5532,585.4009,3397.0
2020-10-27 10:10:00,586.98,587.6,586.83,586.83,2500.0,585.4009,586.0192,585.2513,585.2513,2500.0
2020-10-27 10:15:00,586.5,586.79,585.09,585.09,1690.0,584.9222,585.2114,583.516,583.516,1690.0
2020-10-27 10:20:00,585.43,585.75,584.39,585.75,3665.0,583.855,584.1742,582.8178,584.1742,3665.0
2020-10-27 10:25:00,586.09,586.09,584.5,584.92,2027.0,584.5133,584.5133,582.9275,583.3464,2027.0
2020-10-27 10:30:00,584.92,586.32,584.92,586.29,2070.0,583.3464,584.7426,583.3464,584.7127,2070.0
2020-10-27 10:35:00,585.92,586.0,584.62,585.58,4274.0,584.3437,584.4235,583.0472,584.0046,4274.0
2020-10-27 10:40:00,585.1,585.51,584.8,585.07,1600.0,583.5259,583.9348,583.2267,583.496,1600.0
2020-10-27 10:45:00,585.45,585.61,584.95,585.3,3693.0,583.875,584.0346,583.3763,583.7254,3693.0
2020-10-27 10:50:00,585.23,585.63,584.66,585.0,1657.0,583.6556,584.0545,583.0871,583.4262,1657.0
2020-10-27 10:55:00,585.16,585.37,584.55,584.82,2240.0,583.5858,583.7952,582.9774,583.2467,2240.0
2020-10-27 11:00:00,584.69,585.0,584.28,584.75,1850.0,583.117,583.4262,582.7081,583.1769,1850.0
2020-10-27 11:05:00,584.88,585.29,584.12,584.13,2918.0,583.3065,583.7154,582.5486,582.5585,2918.0
2020-10-27 11:10:00,584.83,585.49,584.65,584.93,2907.0,583.2567,583.9149,583.0771,583.3564,2907.0
2020-10-27 11:15:00,584.61,585.48,583.1,583.36,4219.0,583.0372,583.9049,581.5313,581.7906,4219.0
2020-10-27 11:20:00,583.59,583.77,582.6,583.77,4921.0,582.02,582.1995,581.0327,582.1995,4921.0
2020-10-27 11:25:00,583.34,583.44,582.82,582.82,500.0,581.7707,581.8704,581.2521,581.2521,500.0
2020-10-27 11:30:00,582.82,583.04,581.27,581.98,5853.0,581.2521,581.4715,579.7062,580.4143,5853.0
2020-10-27 11:35:00,581.99,583.25,581.85,582.83,2322.0,580.4243,581.6809,580.2847,581.262,2322.0
2020-10-27 11:40:00,582.25,582.99,581.99,582.99,600.0,580.6836,581.4216,580.4243,581.4216,600.0
2020-10-27 11:45:00,584.0,584.0,583.65,583.94,2392.0,582.4289,582.4289,582.0798,582.369,2392.0
2020-10-27 11:50:00,584.25,584.61,582.48,582.48,4979.0,582.6782,583.0372,580.913,580.913,4979.0
2020-10-27 11:55:00,582.46,583.46,582.2,583.05,3609.0,580.893,581.8903,580.6337,581.4814,3609.0
2020-10-27 12:00:00,583.39,583.43,581.78,582.86,5129.0,581.8205,581.8604,580.2149,581.292,5129.0
2020-10-27 12:05:00,582.87,583.09,582.77,582.87,910.0,581.3019,581.5213,581.2022,581.3019,910.0
2020-10-27 12:10:00,583.13,583.13,582.71,582.71,900.0,581.5612,581.5612,581.1424,581.1424,900.0
2020-10-27 12:15:00,582.63,582.96,582.63,582.96,300.0,581.0626,581.3917,581.0626,581.3917,300.0
2020-10-27 12:20:00,583.47,583.53,582.6,582.6,3500.0,581.9003,581.9601,581.0327,581.0327,3500.0
2020-10-27 12:25:00,582.33,582.8,582.18,582.38,2100.0,580.7634,581.2321,580.6138,580.8132,2100.0
2020-10-27 12:30:00,582.35,582.59,581.56,581.76,4842.0,580.7833,581.0227,579.9954,580.1949,4842.0
2020-10-27 12:35:00,581.67,583.08,580.77,583.08,7028.0,580.1052,581.5114,579.2076,581.5114,7028.0
2020-10-27 12:40:00,583.21,583.21,582.34,582.34,900.0,581.641,581.641,580.7733,580.7733,900.0
2020-10-27 12:45:00,582.18,583.12,582.18,583.1,1439.0,580.6138,581.5513,580.6138,581.5313,1439.0
2020-10-27 12:50:00,583.17,583.7,583.17,583.7,400.0,581.6011,582.1297,581.6011,582.1297,400.0
2020-10-27 12:55:00,583.57,583.87,582.85,583.87,2224.0,582.0,582.2992,581.282,582.2992,2224.0
2020-10-27 13:00:00,583.3,583.38,583.15,583.16,1732.0,581.7308,581.8106,581.5812,581.5911,1732.0
2020-10-27 13:05:00,583.55,583.55,582.02,582.58,1505.0,581.9801,581.9801,580.4542,581.0127,1505.0
2020-10-27 13:10:00,582.46,582.51,581.32,581.33,1960.0,580.893,580.9429,579.7561,579.7661,1960.0
2020-10-27 13:15:00,581.33,581.33,581.33,581.33,0.0,579.7661,579.7661,579.7661,579.7661,0.0
2020-10-27 13:20:00,581.65,582.87,581.65,582.87,1100.0,580.0852,581.3019,580.0852,581.3019,1100.0
2020-10-27 13:25:00,583.56,583.75,582.94,583.44,2879.0,581.9901,582.1796,581.3717,581.8704,2879.0
2020-10-27 13:30:00,583.43,583.62,583.3,583.32,2008.0,581.8604,582.0499,581.7308,581.7507,2008.0
2020-10-27 13:35:00,583.88,584.27,583.51,584.06,2315.0,582.3092,582.6982,581.9402,582.4887,2315.0
2020-10-27 13:40:00,584.09,584.09,583.37,583.48,2617.0,582.5186,582.5186,581.8006,581.9103,2617.0
2020-10-27 13:45:00,583.16,583.44,582.85,583.37,2297.0,581.5911,581.8704,581.282,581.8006,2297.0
2020-10-27 13:50:00,583.1,583.1,582.83,582.93,600.0,581.5313,581.5313,581.262,581.3618,600.0
2020-10-27 13:55:00,582.66,582.66,581.93,582.29,1701.0,581.0925,581.0925,580.3645,580.7235,1701.0
2020-10-27 14:00:00,582.29,582.59,581.98,582.13,1683.0,580.7235,581.0227,580.4143,580.5639,1683.0
2020-10-27 14:05:00,581.97,581.97,580.07,580.18,7069.0,580.4043,580.4043,578.5095,578.6192,7069.0
2020-10-27 14:10:00,580.3,580.8,579.04,580.8,3901.0,578.7388,579.2375,577.4822,579.2375,3901.0
2020-10-27 14:15:00,580.87,581.35,580.53,580.61,1475.0,579.3073,579.786,578.9682,579.048,1475.0
2020-10-27 14:20:00,580.61,581.48,580.44,581.09,2900.0,579.048,579.9157,578.8785,579.5267,2900.0
2020-10-27 14:25:00,581.03,581.62,581.03,581.57,1900.0,579.4669,580.0553,579.4669,580.0054,1900.0
2020-10-27 14:30:00,581.89,582.18,581.16,581.66,1742.0,580.3246,580.6138,579.5965,580.0952,1742.0
2020-10-27 14:35:00,581.68,582.29,581.4,581.6,1498.0,580.1151,580.7235,579.8359,580.0353,1498.0
2020-10-27 14:40:00,582.01,582.97,581.85,582.68,4020.0,580.4442,581.4017,580.2847,581.1124,4020.0
2020-10-27 14:45:00,582.8,583.75,582.38,583.23,2700.0,581.2321,582.1796,580.8132,581.661,2700.0
2020-10-27 14:50:00,583.23,583.27,582.15,582.83,4880.0,581.661,581.7008,580.5839,581.262,4880.0
2020-10-27 14:55:00,582.87,583.77,582.62,583.57,3182.0,581.3019,582.1995,581.0526,582.0,3182.0
2020-10-27 15:00:00,583.28,583.31,582.11,582.25,4376.0,581.7108,581.7407,580.544,580.6836,4376.0
2020-10-27 15:05:00,581.85,581.85,581.15,581.15,3097.0,580.2847,580.2847,579.5866,579.5866,3097.0
2020-10-27 15:10:00,581.25,581.62,581.12,581.52,1500.0,579.6863,580.0553,579.5566,579.9556,1500.0
2020-10-27 15:15:00,581.0,581.35,580.86,580.86,1100.0,579.437,579.786,579.2973,579.2973,1100.0
2020-10-27 15:20:00,580.92,582.22,580.92,581.73,2312.0,579.3572,580.6537,579.3572,580.165,2312.0
2020-10-27 15:25:00,581.83,583.08,581.43,582.95,1895.0,580.2647,581.5114,579.8658,581.3817,1895.0
2020-10-27 15:30:00,582.87,584.18,582.87,583.31,3401.0,581.3019,582.6084,581.3019,581.7407,3401.0
2020-10-27 15:35:00,583.27,584.28,583.19,584.28,1418.0,581.7008,582.7081,581.6211,582.7081,1418.0
2020-10-27 15:40:00,584.12,584.66,584.12,584.16,1500.0,582.5486,583.0871,582.5486,582.5885,1500.0
2020-10-27 15:45:00,584.33,584.36,582.8,583.69,3657.0,582.758,582.7879,581.2321,582.1197,3657.0
2020-10-27 15:50:00,583.33,583.95,582.51,583.81,7104.0,581.7607,582.379,580.9429,582.2394,7104.0
2020-10-27 15:55:00,583.74,583.79,582.25,582.52,9442.0,582.1696,582.2194,580.6836,580.9529,9442.0
2020-10-28 09:30:00,576.69,578.0,575.0,578.0,16860.0,575.1385,576.445,573.4531,576.445,16860.0
2020-10-28 09:35:00,578.0,578.98,575.81,577.51,10233.0,576.445,577.4224,574.2609,575.9563,10233.0
2020-10-28 09:40:00,577.01,577.48,574.38,577.07,4090.0,575.4577,575.9264,572.8348,575.5175,4090.0
2020-10-28 09:45:00,576.5,577.42,574.05,574.05,8731.0,574.9491,575.8666,572.5057,572.5057,8731.0
2020-10-28 09:50:00,573.82,574.43,573.25,573.79,2869.0,572.2763,572.8846,571.7078,572.2464,2869.0
2020-10-28 09:55:00,574.88,575.75,573.68,573.68,5500.0,573.3334,574.2011,572.1366,572.1366,5500.0
2020-10-28 10:00:00,572.7,574.65,572.57,573.41,2435.0,571.1593,573.104,571.0296,571.8674,2435.0
2020-10-28 10:05:00,573.5,573.5,571.76,572.21,5900.0,571.9571,571.9571,570.2218,570.6706,5900.0
2020-10-28 10:10:00,571.56,571.56,569.33,570.4,2375.0,570.0224,570.0224,567.7984,568.8655,2375.0
2020-10-28 10:15:00,569.5,570.03,568.0,568.0,5663.0,567.9679,568.4965,566.4719,566.4719,5663.0
2020-10-28 10:20:00,568.34,568.34,566.4,566.94,3739.0,566.811,566.811,564.8762,565.4148,3739.0
2020-10-28 10:25:00,566.41,566.94,564.91,566.71,7736.0,564.8862,565.4148,563.3902,565.1854,7736.0
2020-10-28 10:30:00,566.42,567.93,566.42,567.1,4099.0,564.8962,566.4021,564.8962,565.5743,4099.0
2020-10-28 10:35:00,567.98,567.99,567.08,567.37,2000.0,566.452,566.462,565.5544,565.8436,2000.0
2020-10-28 10:40:00,567.42,567.98,567.06,567.56,1850.0,565.8935,566.452,565.5345,566.0331,1850.0
2020-10-28 10:45:00,567.1,567.1,566.07,566.5,1873.0,565.5743,565.5743,564.5471,564.976,1873.0
2020-10-28 10:50:00,566.38,566.61,564.3,564.54,13816.0,564.8563,565.0857,562.7819,563.0212,13816.0
2020-10-28 10:55:00,564.81,565.91,564.0,565.91,3700.0,563.2905,564.3876,562.4827,564.3876,3700.0
2020-10-28 11:00:00,565.63,566.3,564.75,564.75,1500.0,564.1083,564.7765,563.2307,563.2307,1500.0
2020-10-28 11:05:00,564.75,567.4,564.75,566.18,7177.0,563.2307,565.8735,563.2307,564.6568,7177.0
2020-10-28 11:10:00,566.82,567.7,566.82,567.7,1409.0,565.2951,566.1727,565.2951,566.1727,1409.0
2020-10-28 11:15:00,567.97,568.06,567.18,568.06,2108.0,566.442,566.5318,565.6541,566.5318,2108.0
2020-10-28 11:20:00,567.63,567.63,566.62,567.03,900.0,566.1029,566.1029,565.0956,565.5045,900.0
2020-10-28 11:25:00,566.64,567.62,566.0,567.23,2800.0,565.1156,566.093,564.4773,565.704,2800.0
2020-10-28 11:30:00,567.23,567.3,566.64,566.71,1369.0,565.704,565.7738,565.1156,565.1854,1369.0
2020-10-28 11:35:00,566.5,566.68,566.5,566.5,400.0,564.976,565.1555,564.976,564.976,400.0
2020-10-28 11:40:00,566.0,567.0,566.0,567.0,800.0,564.4773,565.4746,564.4773,565.4746,800.0
2020-10-28 11:45:00,568.09,568.66,567.68,567.8,1300.0,566.5617,567.1302,566.1528,566.2725,1300.0
2020-10-28 11:50:00,567.9,568.15,567.71,567.79,1550.0,566.3722,566.6215,566.1827,566.2625,1550.0
2020-10-28 11:55:00,567.65,567.66,566.58,566.59,1700.0,566.1229,566.1328,565.0557,565.0657,1700.0
2020-10-28 12:00:00,566.5,566.65,566.0,566.0,700.0,564.976,565.1256,564.4773,564.4773,700.0
2020-10-28 12:05:00,565.86,566.89,565.64,565.64,1200.0,564.3377,565.3649,564.1183,564.1183,1200.0
2020-10-28 12:10:00,565.35,567.74,565.29,566.7,4600.0,563.8291,566.2126,563.7692,565.1754,4600.0
2020-10-28 12:15:00,567.08,567.08,566.14,566.5,900.0,565.5544,565.5544,564.6169,564.976,900.0
2020-10-28 12:20:00,566.06,566.1,565.83,566.1,400.0,564.5371,564.577,564.3078,564.577,400.0
2020-10-28 12:25:00,565.71,566.11,565.0,565.0,1550.0,564.1881,564.587,563.48,563.48,1550.0
2020-10-28 12:30:00,564.93,565.49,564.93,565.27,1704.0,563.4102,563.9687,563.4102,563.7493,1704.0
2020-10-28 12:35:00,565.57,565.76,564.86,565.0,1804.0,564.0485,564.238,563.3404,563.48,1804.0
2020-10-28 12:40:00,565.14,565.24,564.99,565.15,900.0,563.6196,563.7194,563.47,563.6296,900.0
2020-10-28 12:45:00,565.24,565.24,564.66,564.67,1750.0,563.7194,563.7194,563.1409,563.1509,1750.0
2020-10-28 12:50:00,564.46,564.49,563.87,564.21,2000.0,562.9415,562.9714,562.353,562.6921,2000.0
2020-10-28 12:55:00,564.89,565.1,564.89,565.1,350.0,563.3703,563.5797,563.3703,563.5797,350.0
2020-10-28 13:00:00,565.46,565.97,564.9,565.74,2900.0,563.9388,564.4474,563.3803,564.218,2900.0
2020-10-28 13:05:00,565.38,565.59,565.12,565.59,1100.0,563.859,564.0684,563.5997,564.0684,1100.0
2020-10-28 13:10:00,565.59,565.59,564.77,565.15,1900.0,564.0684,564.0684,563.2506,563.6296,1900.0
2020-10-28 13:15:00,565.26,565.55,564.71,565.55,2100.0,563.7393,564.0285,563.1908,564.0285,2100.0
2020-10-28 13:20:00,565.99,566.0,565.23,565.48,940.0,564.4673,564.4773,563.7094,563.9587,940.0
2020-10-28 13:25:00,565.63,566.76,565.58,566.14,1900.0,564.1083,565.2353,564.0584,564.6169,1900.0
2020-10-28 13:30:00,566.59,567.07,565.59,567.07,1400.0,565.0657,565.5444,564.0684,565.5444,1400.0
2020-10-28 13:35:00,567.74,568.54,567.46,568.25,2926.0,566.2126,567.0105,565.9334,566.7213,2926.0
2020-10-28 13:40:00,568.47,569.57,568.46,569.57,1200.0,566.9407,568.0377,566.9307,568.0377,1200.0
2020-10-28 13:45:00,569.52,570.63,569.52,570.03,2285.0,567.9878,569.0949,567.9878,568.4965,2285.0
2020-10-28 13:50:00,569.7,571.57,569.53,571.51,2490.0,568.1674,570.0323,567.9978,569.9725,2490.0
2020-10-28 13:55:00,571.55,573.53,571.23,572.87,3766.0,570.0124,571.9871,569.6932,571.3288,3766.0
2020-10-28 14:00:00,572.61,573.02,571.79,573.02,3103.0,571.0695,571.4784,570.2517,571.4784,3103.0
2020-10-28 14:05:00,571.87,572.51,571.57,572.15,2798.0,570.3315,570.9698,570.0323,570.6108,2798.0
2020-10-28 14:10:00,571.77,571.88,570.62,571.25,4511.0,570.2318,570.3415,569.0849,569.7132,4511.0
2020-10-28 14:15:00,571.11,571.41,570.23,570.69,2070.0,569.5736,569.8728,568.6959,569.1547,2070.0
2020-10-28 14:20:00,571.09,571.1,570.43,571.1,703.0,569.5536,569.5636,568.8954,569.5636,703.0
2020-10-28 14:25:00,571.55,572.33,571.53,572.33,800.0,570.0124,570.7903,569.9924,570.7903,800.0
2020-10-28 14:30:00,572.31,572.97,571.87,572.12,2101.0,570.7703,571.4286,570.3315,570.5808,2101.0
2020-10-28 14:35:00,571.83,571.83,570.33,570.53,1700.0,570.2916,570.2916,568.7957,568.9951,1700.0
2020-10-28 14:40:00,570.39,571.62,570.39,571.44,1000.0,568.8555,570.0822,568.8555,569.9027,1000.0
2020-10-28 14:45:00,571.58,571.58,571.21,571.22,600.0,570.0423,570.0423,569.6733,569.6833,600.0
2020-10-28 14:50:00,571.66,572.08,570.0,570.0,2160.0,570.1221,570.541,568.4665,568.4665,2160.0
2020-10-28 14:55:00,570.31,571.95,570.24,571.94,1200.0,568.7757,570.4113,568.7059,570.4013,1200.0
2020-10-28 15:00:00,572.39,572.39,571.44,571.63,2483.0,570.8501,570.8501,569.9027,570.0922,2483.0
2020-10-28 15:05:00,572.19,572.19,571.12,571.56,1306.0,570.6507,570.6507,569.5835,570.0224,1306.0
2020-10-28 15:10:00,571.38,572.15,570.22,572.15,1600.0,569.8428,570.6108,568.686,570.6108,1600.0
2020-10-28 15:15:00,571.31,571.96,571.14,571.79,2763.0,569.773,570.4213,569.6035,570.2517,2763.0
2020-10-28 15:20:00,571.79,572.64,571.74,572.64,2900.0,570.2517,571.0994,570.2019,571.0994,2900.0
2020-10-28 15:25:00,572.43,572.96,572.31,572.5,2500.0,570.89,571.4186,570.7703,570.9598,2500.0
2020-10-28 15:30:00,572.66,573.21,572.24,572.37,6566.0,571.1194,571.6679,570.7005,570.8302,6566.0
2020-10-28 15:35:00,572.35,572.51,570.41,570.5,2100.0,570.8102,570.9698,568.8754,568.9652,2100.0
2020-10-28 15:40:00,570.32,571.09,570.2,570.44,4100.0,568.7857,569.5536,568.666,568.9054,4100.0
2020-10-28 15:45:00,570.48,570.73,569.24,570.5,7562.0,568.9453,569.1946,567.7086,568.9652,7562.0
2020-10-28 15:50:00,570.07,570.58,567.96,568.32,10498.0,568.5364,569.045,566.432,566.7911,10498.0
2020-10-28 15:55:00,568.1,568.43,566.98,567.04,21870.0,566.5717,566.9008,565.4547,565.5145,21870.0
2020-10-29 09:30:00,576.0,576.0,566.38,566.99,24902.0,574.4504,574.4504,564.8563,565.4646,24902.0
2020-10-29 09:35:00,566.23,568.71,565.38,565.85,10644.0,564.7067,567.18,563.859,564.3277,10644.0
2020-10-29 09:40:00,565.77,569.23,565.76,567.84,7285.0,564.2479,567.6986,564.238,566.3124,7285.0
2020-10-29 09:45:00,567.48,568.45,566.01,567.02,9103.0,565.9533,566.9207,564.4873,565.4946,9103.0
2020-10-29 09:50:00,567.25,567.58,565.8,565.86,16479.0,565.7239,566.0531,564.2778,564.3377,16479.0
2020-10-29 09:55:00,565.87,566.35,564.29,564.29,3982.0,564.3477,564.8264,562.7719,562.7719,3982.0
2020-10-29 10:00:00,564.27,565.14,562.65,564.49,6785.0,562.752,563.6196,561.1363,562.9714,6785.0
2020-10-29 10:05:00,565.0,565.33,561.06,562.3,8064.0,563.48,563.8091,559.5506,560.7873,8064.0
2020-10-29 10:10:00,562.0,563.0,559.57,559.9,6379.0,560.4881,561.4854,558.0646,558.3937,6379.0
2020-10-29 10:15:00,561.18,561.7,560.61,560.91,3967.0,559.6703,560.1889,559.1018,559.401,3967.0
2020-10-29 10:20:00,561.39,563.15,560.4,563.15,6453.0,559.8797,561.635,558.8924,561.635,6453.0
2020-10-29 10:25:00,562.15,562.33,561.1,562.33,3163.0,560.6377,560.8172,559.5905,560.8172,3163.0
2020-10-29 10:30:00,562.61,562.98,561.95,562.36,3295.0,561.0964,561.4654,560.4382,560.8471,3295.0
2020-10-29 10:35:00,562.13,562.42,561.01,561.56,3780.0,560.6177,560.9069,559.5007,560.0493,3780.0
2020-10-29 10:40:00,561.24,561.38,560.41,561.12,4577.0,559.7301,559.8697,558.9023,559.6104,4577.0
2020-10-29 10:45:00,560.93,561.48,559.71,561.0,3094.0,559.4209,559.9695,558.2042,559.4908,3094.0
2020-10-29 10:50:00,561.09,562.58,560.8,562.58,1886.0,559.5805,561.0665,559.2913,561.0665,1886.0
2020-10-29 10:55:00,563.0,563.13,560.46,561.05,2509.0,561.4854,561.615,558.9522,559.5406,2509.0
2020-10-29 11:00:00,561.25,561.84,560.24,560.25,2300.0,559.7401,560.3285,558.7328,558.7428,2300.0
2020-10-29 11:05:00,560.08,560.61,559.5,560.61,3485.0,558.5732,559.1018,557.9948,559.1018,3485.0
2020-10-29 11:10:00,560.65,561.54,559.38,561.31,2960.0,559.1417,560.0293,557.8751,559.7999,2960.0
2020-10-29 11:15:00,561.29,562.06,561.29,561.46,3505.0,559.78,560.5479,559.78,559.9495,3505.0
2020-10-29 11:20:00,561.42,562.5,561.32,561.46,2191.0,559.9096,560.9867,559.8099,559.9495,2191.0
2020-10-29 11:25:00,561.86,561.86,560.83,561.24,1884.0,560.3484,560.3484,559.3212,559.7301,1884.0
2020-10-29 11:30:00,561.03,561.03,560.31,560.4,1850.0,559.5207,559.5207,558.8026,558.8924,1850.0
2020-10-29 11:35:00,560.31,560.94,560.3,560.84,2176.0,558.8026,559.4309,558.7926,559.3312,2176.0
2020-10-29 11:40:00,560.27,560.47,559.38,559.38,1750.0,558.7627,558.9622,557.8751,557.8751,1750.0
2020-10-29 11:45:00,559.37,560.08,559.09,559.55,1851.0,557.8651,558.5732,557.5859,558.0447,1851.0
2020-10-29 11:50:00,559.11,559.67,559.07,559.38,2745.0,557.6058,558.1643,557.566,557.8751,2745.0
2020-10-29 11:55:00,559.58,560.15,558.0,558.57,3519.0,558.0746,558.643,556.4988,557.0673,3519.0
2020-10-29 12:00:00,559.0,559.2,558.1,558.69,3350.0,557.4961,557.6956,556.5986,557.187,3350.0
2020-10-29 12:05:00,558.83,560.16,558.83,559.36,2005.0,557.3266,558.653,557.3266,557.8552,2005.0
2020-10-29 12:10:00,559.57,559.62,559.07,559.54,1306.0,558.0646,558.1145,557.566,558.0347,1306.0
2020-10-29 12:15:00,560.49,560.49,558.23,558.46,1600.0,558.9821,558.9821,556.7282,556.9576,1600.0
2020-10-29 12:20:00,558.02,558.7,558.02,558.62,2714.0,556.5188,557.1969,556.5188,557.1172,2714.0
2020-10-29 12:25:00,558.48,559.17,558.16,558.79,2472.0,556.9775,557.6657,556.6584,557.2867,2472.0
2020-10-29 12:30:00,558.84,558.89,557.44,557.97,5360.0,557.3366,557.3864,555.9403,556.4689,5360.0
2020-10-29 12:35:00,558.58,558.6,558.17,558.17,1890.0,557.0773,557.0972,556.6684,556.6684,1890.0
2020-10-29 12:40:00,558.07,558.66,557.88,558.66,2761.0,556.5686,557.1571,556.3792,557.1571,2761.0
2020-10-29 12:45:00,558.63,560.37,558.28,560.0,6153.0,557.1271,558.8625,556.7781,558.4935,6153.0
2020-10-29 12:50:00,560.21,560.21,558.56,558.56,1900.0,558.7029,558.7029,557.0573,557.0573,1900.0
2020-10-29 12:55:00,558.63,558.63,557.83,557.83,2200.0,557.1271,557.1271,556.3293,556.3293,2200.0
2020-10-29 13:00:00,557.95,558.6,557.63,558.41,2800.0,556.449,557.0972,556.1298,556.9077,2800.0
2020-10-29 13:05:00,558.27,558.91,557.69,557.89,2040.0,556.7681,557.4064,556.1897,556.3891,2040.0
2020-10-29 13:10:00,557.91,558.78,557.91,558.56,2900.0,556.4091,557.2767,556.4091,557.0573,2900.0
2020-10-29 13:15:00,558.59,558.59,558.04,558.37,3267.0,557.0872,557.0872,556.5387,556.8678,3267.0
2020-10-29 13:20:00,558.67,560.03,558.11,560.03,5795.0,557.167,558.5234,556.6085,558.5234,5795.0
2020-10-29 13:25:00,559.92,560.98,559.51,560.76,6030.0,558.4137,559.4708,558.0048,559.2514,6030.0
2020-10-29 13:30:00,560.68,562.12,560.46,562.02,5162.0,559.1716,560.6077,558.9522,560.508,5162.0
2020-10-29 13:35:00,561.9,562.5,561.04,562.08,3046.0,560.3883,560.9867,559.5307,560.5679,3046.0
2020-10-29 13:40:00,562.3,563.04,562.29,562.29,5516.0,560.7873,561.5253,560.7773,560.7773,5516.0
2020-10-29 13:45:00,562.28,562.28,561.48,561.48,3450.0,560.7673,560.7673,559.9695,559.9695,3450.0
2020-10-29 13:50:00,561.75,563.0,561.43,563.0,3000.0,560.2387,561.4854,559.9196,561.4854,3000.0
2020-10-29 13:55:00,563.21,563.49,562.74,562.89,3200.0,561.6948,561.9741,561.2261,561.3757,3200.0
2020-10-29 14:00:00,562.71,564.17,562.64,563.09,4435.0,561.1962,562.6522,561.1263,561.5751,4435.0
2020-10-29 14:05:00,563.21,563.91,563.21,563.86,1900.0,561.6948,562.3929,561.6948,562.3431,1900.0
2020-10-29 14:10:00,563.89,564.1,563.71,563.88,2800.0,562.373,562.5824,562.1935,562.363,2800.0
2020-10-29 14:15:00,564.14,565.4,564.14,564.62,3827.0,562.6223,563.8789,562.6223,563.101,3827.0
2020-10-29 14:20:00,564.43,564.7,563.22,563.65,5897.0,562.9115,563.1808,561.7048,562.1336,5897.0
2020-10-29 14:25:00,563.68,564.6,563.42,564.13,4712.0,562.1636,563.0811,561.9042,562.6123,4712.0
2020-10-29 14:30:00,563.69,564.77,563.28,563.9,5304.0,562.1735,563.2506,561.7646,562.383,5304.0
2020-10-29 14:35:00,564.27,564.49,562.73,563.26,3350.0,562.752,562.9714,561.2161,561.7447,3350.0
2020-10-29 14:40:00,563.32,563.99,563.18,563.93,1600.0,561.8045,562.4727,561.6649,562.4129,1600.0
2020-10-29 14:45:00,563.5,563.72,563.04,563.38,10879.0,561.984,562.2034,561.5253,561.8644,10879.0
2020-10-29 14:50:00,563.16,563.66,562.6,563.41,5902.0,561.6449,562.1436,561.0865,561.8943,5902.0
2020-10-29 14:55:00,563.38,564.0,563.21,563.21,4296.0,561.8644,562.4827,561.6948,561.6948,4296.0
2020-10-29 15:00:00,563.6,564.5,563.49,563.95,3928.0,562.0838,562.9813,561.9741,562.4328,3928.0
2020-10-29 15:05:00,564.15,564.38,563.57,564.24,2800.0,562.6323,562.8617,562.0538,562.722,2800.0
2020-10-29 15:10:00,564.23,564.53,563.53,564.0,4414.0,562.7121,563.0113,562.014,562.4827,4414.0
2020-10-29 15:15:00,563.84,563.84,562.59,563.33,5607.0,562.3231,562.3231,561.0765,561.8145,5607.0
2020-10-29 15:20:00,563.29,563.7,563.11,563.7,3850.0,561.7746,562.1835,561.5951,562.1835,3850.0
2020-10-29 15:25:00,563.53,564.19,563.26,563.81,5400.0,562.014,562.6722,561.7447,562.2932,5400.0
2020-10-29 15:30:00,563.66,563.82,563.25,563.55,7228.0,562.1436,562.3032,561.7347,562.0339,7228.0
2020-10-29 15:35:00,563.8,563.88,561.11,561.66,7170.0,562.2832,562.363,559.6005,560.149,7170.0
2020-10-29 15:40:00,561.53,562.06,561.11,561.21,8417.0,560.0193,560.5479,559.6005,559.7002,8417.0
2020-10-29 15:45:00,561.31,562.01,560.65,561.43,13064.0,559.7999,560.498,559.1417,559.9196,13064.0
2020-10-29 15:50:00,561.85,562.19,557.03,557.84,34019.0,560.3385,560.6776,555.5314,556.3393,34019.0
2020-10-29 15:55:00,557.49,558.29,555.54,555.78,59958.0,555.9902,556.7881,554.0454,554.2848,59958.0
2020-10-30 09:30:00,546.0,556.58,544.03,553.81,35496.0,544.5311,555.0827,542.5664,552.3201,35496.0
2020-10-30 09:35:00,553.37,556.0,553.37,554.0,3756.0,551.8813,554.5042,551.8813,552.5096,3756.0
2020-10-30 09:40:00,554.39,555.87,552.1,552.51,6223.0,552.8985,554.3746,550.6147,551.0236,6223.0
2020-10-30 09:45:00,551.83,553.96,550.11,552.22,4003.0,550.3454,552.4697,548.6301,550.7344,4003.0
2020-10-30 09:50:00,552.25,555.0,552.04,552.05,6817.0,550.7643,553.5069,550.5549,550.5648,6817.0
2020-10-30 09:55:00,552.19,553.04,551.03,551.06,4026.0,550.7045,551.5522,549.5476,549.5775,4026.0
2020-10-30 10:00:00,551.18,551.18,546.85,548.53,7328.0,549.6972,549.6972,545.3788,547.0543,7328.0
2020-10-30 10:05:00,548.13,549.59,547.91,548.13,8385.0,546.6554,548.1115,546.436,546.6554,8385.0
2020-10-30 10:10:00,547.27,548.16,545.28,545.28,10006.0,545.7977,546.6853,543.8131,543.8131,10006.0
2020-10-30 10:15:00,545.36,546.47,544.54,544.83,14862.0,543.8928,544.9998,543.075,543.3643,14862.0
2020-10-30 10:20:00,544.98,545.15,541.98,542.15,14292.0,543.5139,543.6834,540.5219,540.6915,14292.0
2020-10-30 10:25:00,542.15,543.33,540.57,540.82,15399.0,540.6915,541.8683,539.1157,539.365,15399.0
2020-10-30 10:30:00,540.67,542.08,540.12,541.04,9040.0,539.2155,540.6217,538.6669,539.5845,9040.0
2020-10-30 10:35:00,540.51,542.3,539.23,542.3,10025.0,539.0559,540.8411,537.7793,540.8411,10025.0
2020-10-30 10:40:00,542.2,542.28,541.0,541.81,4846.0,540.7413,540.8211,539.5446,540.3524,4846.0
2020-10-30 10:45:00,541.88,543.01,541.87,542.5,4110.0,540.4222,541.5492,540.4122,541.0405,4110.0
2020-10-30 10:50:00,542.69,543.51,542.11,543.24,4084.0,541.23,542.0478,540.6516,541.7785,4084.0
2020-10-30 10:55:00,542.96,543.88,542.25,542.25,4182.0,541.4993,542.4168,540.7912,540.7912,4182.0
2020-10-30 11:00:00,542.72,543.19,540.85,541.49,4617.0,541.2599,541.7287,539.395,540.0332,4617.0
2020-10-30 11:05:00,541.16,541.16,538.5,538.7,6900.0,539.7041,539.7041,537.0513,537.2508,6900.0
2020-10-30 11:10:00,538.09,540.18,538.09,540.18,4913.0,536.6424,538.7268,536.6424,538.7268,4913.0
2020-10-30 11:15:00,540.15,540.19,537.0,537.0,5684.0,538.6969,538.7367,535.5553,535.5553,5684.0
2020-10-30 11:20:00,536.98,537.5,536.0,536.79,8490.0,535.5354,536.054,534.558,535.3459,8490.0
2020-10-30 11:25:00,536.84,536.85,534.31,535.57,7655.0,535.3958,535.4057,532.8726,534.1292,7655.0
2020-10-30 11:30:00,535.38,535.38,533.77,534.56,4937.0,533.9397,533.9397,532.334,533.1219,4937.0
2020-10-30 11:35:00,534.96,535.18,533.71,534.23,5381.0,533.5208,533.7402,532.2742,532.7928,5381.0
2020-10-30 11:40:00,533.88,534.02,533.23,534.0,4160.0,532.4437,532.5833,531.7955,532.5634,4160.0
2020-10-30 11:45:00,534.46,536.29,533.88,536.29,4496.0,533.0222,534.8472,532.4437,534.8472,4496.0
2020-10-30 11:50:00,536.32,536.39,534.51,534.89,3500.0,534.8772,534.947,533.072,533.451,3500.0
2020-10-30 11:55:00,534.94,536.46,534.94,535.73,4775.0,533.5009,535.0168,533.5009,534.2887,4775.0
2020-10-30 12:00:00,535.37,536.92,535.09,536.6,3866.0,533.9297,535.4755,533.6505,535.1564,3866.0
2020-10-30 12:05:00,536.23,537.66,536.23,537.65,3712.0,534.7874,536.2136,534.7874,536.2036,3712.0
2020-10-30 12:10:00,537.41,538.87,537.33,538.64,8180.0,535.9642,537.4203,535.8844,537.1909,8180.0
2020-10-30 12:15:00,538.86,540.79,538.22,540.71,5127.0,537.4103,539.3351,536.772,539.2553,5127.0
2020-10-30 12:20:00,540.85,542.07,540.37,542.04,4340.0,539.395,540.6117,538.9163,540.5818,4340.0
2020-10-30 12:25:00,541.59,542.49,541.0,541.8,6933.0,540.133,541.0306,539.5446,540.3424,6933.0
2020-10-30 12:30:00,541.52,541.69,540.37,541.48,13739.0,540.0632,540.2327,538.9163,540.0233,13739.0
2020-10-30 12:35:00,541.58,542.99,541.57,542.13,8122.0,540.123,541.5292,540.113,540.6715,8122.0
2020-10-30 12:40:00,542.13,542.64,540.91,540.91,4182.0,540.6715,541.1802,539.4548,539.4548,4182.0
2020-10-30 12:45:00,541.23,542.59,541.21,541.92,2027.0,539.7739,541.1303,539.754,540.4621,2027.0
2020-10-30 12:50:00,541.95,542.14,541.32,541.78,3900.0,540.492,540.6815,539.8637,540.3225,3900.0
2020-10-30 12:55:00,542.08,542.13,541.12,542.07,2934.0,540.6217,540.6715,539.6642,540.6117,2934.0
2020-10-30 13:00:00,542.4,542.44,541.15,542.25,6300.0,540.9408,540.9807,539.6942,540.7912,6300.0
2020-10-30 13:05:00,542.37,543.51,541.05,543.46,3762.0,540.9109,542.0478,539.5944,541.9979,3762.0
2020-10-30 13:10:00,542.6,543.01,541.4,541.4,3052.0,541.1403,541.5492,539.9435,539.9435,3052.0
2020-10-30 13:15:00,541.25,542.01,540.91,541.31,3345.0,539.7939,540.5518,539.4548,539.8537,3345.0
2020-10-30 13:20:00,541.74,541.99,540.55,541.97,2890.0,540.2826,540.5319,539.0958,540.512,2890.0
2020-10-30 13:25:00,541.58,541.61,540.24,541.13,2407.0,540.123,540.1529,538.7866,539.6742,2407.0
2020-10-30 13:30:00,540.95,541.77,540.66,541.61,3044.0,539.4947,540.3125,539.2055,540.1529,3044.0
2020-10-30 13:35:00,541.4,541.49,540.38,541.15,3500.0,539.9435,540.0332,538.9262,539.6942,3500.0
2020-10-30 13:40:00,541.72,542.85,541.72,542.59,3388.0,540.2626,541.3896,540.2626,541.1303,3388.0
2020-10-30 13:45:00,542.48,542.84,541.56,541.64,2898.0,541.0206,541.3796,540.1031,540.1828,2898.0
2020-10-30 13:50:00,541.34,541.37,539.66,540.07,4250.0,539.8837,539.9136,538.2082,538.6171,4250.0
2020-10-30 13:55:00,539.95,540.43,539.1,539.93,1400.0,538.4974,538.9761,537.6497,538.4774,1400.0
2020-10-30 14:00:00,539.82,539.82,538.61,539.15,3339.0,538.3677,538.3677,537.161,537.6995,3339.0
2020-10-30 14:05:00,539.57,541.86,539.57,541.75,2700.0,538.1184,540.4023,538.1184,540.2925,2700.0
2020-10-30 14:10:00,541.77,542.34,540.69,540.97,3172.0,540.3125,540.881,539.2354,539.5146,3172.0
2020-10-30 14:15:00,540.79,541.3,540.6,541.0,3302.0,539.3351,539.8438,539.1456,539.5446,3302.0
2020-10-30 14:20:00,541.31,542.33,538.5,539.55,9540.0,539.8537,540.871,537.0513,538.0985,9540.0
2020-10-30 14:25:00,539.49,541.5,538.79,539.3,11860.0,538.0386,540.0432,537.3405,537.8491,11860.0
2020-10-30 14:30:00,539.6,540.55,538.95,540.29,4900.0,538.1483,539.0958,537.5001,538.8365,4900.0
2020-10-30 14:35:00,540.71,540.97,539.08,540.24,9955.0,539.2553,539.5146,537.6297,538.7866,9955.0
2020-10-30 14:40:00,540.1,540.24,538.97,539.19,4089.0,538.647,538.7866,537.52,537.7394,4089.0
2020-10-30 14:45:00,539.05,539.94,538.69,539.61,5552.0,537.5998,538.4874,537.2408,538.1583,5552.0
2020-10-30 14:50:00,539.57,539.68,538.68,538.98,5207.0,538.1184,538.2281,537.2308,537.53,5207.0
2020-10-30 14:55:00,539.0,539.16,537.63,537.65,7700.0,537.5499,537.7095,536.1836,536.2036,7700.0
2020-10-30 15:00:00,537.64,538.72,537.31,538.72,6823.0,536.1936,537.2707,535.8645,537.2707,6823.0
2020-10-30 15:05:00,538.68,539.02,537.46,537.46,5000.0,537.2308,537.5699,536.0141,536.0141,5000.0
2020-10-30 15:10:00,537.63,538.95,537.6,538.95,6300.0,536.1836,537.5001,536.1537,537.5001,6300.0
2020-10-30 15:15:00,538.76,539.11,537.56,538.57,7108.0,537.3106,537.6597,536.1138,537.1211,7108.0
2020-10-30 15:20:00,538.48,540.06,538.48,539.71,9677.0,537.0313,538.6071,537.0313,538.258,9677.0
2020-10-30 15:25:00,539.69,539.81,537.65,538.02,14084.0,538.2381,538.3578,536.2036,536.5726,14084.0
2020-10-30 15:30:00,538.68,539.71,538.61,539.18,7354.0,537.2308,538.258,537.161,537.7295,7354.0
2020-10-30 15:35:00,539.15,540.6,538.71,540.41,11971.0,537.6995,539.1456,537.2607,538.9562,11971.0
2020-10-30 15:40:00,540.99,541.93,540.52,541.41,10643.0,539.5346,540.4721,539.0659,539.9535,10643.0
2020-10-30 15:45:00,541.3,541.84,540.0,540.65,12872.0,539.8438,540.3823,538.5473,539.1955,12872.0
2020-10-30 15:50:00,541.0,542.81,540.0,541.76,25607.0,539.5446,541.3497,538.5473,540.3025,25607.0
2020-10-30 15:55:00,541.32,544.28,540.92,543.71,32768.0,539.8637,542.8157,539.4648,542.2473,32768.0
2020-11-02 09:30:00,545.06,546.6,544.26,544.61,15699.0,543.5936,545.1295,542.7958,543.1449,15699.0
2020-11-02 09:35:00,544.14,546.0,544.1,545.69,7920.0,542.6761,544.5311,542.6362,544.2219,7920.0
2020-11-02 09:40:00,545.8,545.8,544.35,545.74,6869.0,544.3317,544.3317,542.8856,544.2718,6869.0
2020-11-02 09:45:00,545.05,547.14,544.27,546.56,8721.0,543.5837,545.668,542.8058,545.0896,8721.0
2020-11-02 09:50:00,546.88,549.55,546.56,549.55,13537.0,545.4087,548.0716,545.0896,548.0716,13537.0
2020-11-02 09:55:00,549.58,552.61,549.58,551.86,7500.0,548.1015,551.1233,548.1015,550.3753,7500.0
2020-11-02 10:00:00,553.22,553.22,551.43,551.55,5526.0,551.7317,551.7317,549.9465,550.0662,5526.0
2020-11-02 10:05:00,551.69,552.87,551.05,551.71,5713.0,550.2058,551.3826,549.5675,550.2258,5713.0
2020-11-02 10:10:00,551.87,552.39,550.4,552.15,7217.0,550.3853,550.9039,548.9193,550.6646,7217.0
2020-11-02 10:15:00,552.65,556.27,552.11,555.32,16389.0,551.1632,554.7735,550.6247,553.826,16389.0
2020-11-02 10:20:00,555.55,556.14,554.3,555.62,16533.0,554.0554,554.6438,552.8088,554.1252,16533.0
2020-11-02 10:25:00,555.6,557.42,555.48,557.12,16518.0,554.1053,555.9204,553.9856,555.6212,16518.0
2020-11-02 10:30:00,557.07,557.07,553.21,553.21,12262.0,555.5713,555.5713,551.7217,551.7217,12262.0
2020-11-02 10:35:00,552.7,553.1,548.32,549.6,9179.0,551.2131,551.612,546.8449,548.1214,9179.0
2020-11-02 10:40:00,550.04,550.68,548.29,548.65,7255.0,548.5602,549.1985,546.815,547.174,7255.0
2020-11-02 10:45:00,548.35,549.89,548.06,549.07,6400.0,546.8748,548.4106,546.5856,547.5929,6400.0
2020-11-02 10:50:00,549.07,550.72,548.84,550.46,6378.0,547.5929,549.2384,547.3635,548.9791,6378.0
2020-11-02 10:55:00,550.62,550.99,549.31,549.36,3829.0,549.1387,549.5077,547.8322,547.8821,3829.0
2020-11-02 11:00:00,548.99,550.93,547.71,548.73,8255.0,547.5131,549.4479,546.2365,547.2538,8255.0
2020-11-02 11:05:00,548.36,548.36,546.52,546.52,2872.0,546.8848,546.8848,545.0497,545.0497,2872.0
2020-11-02 11:10:00,546.51,546.85,545.0,545.15,5723.0,545.0397,545.3788,543.5338,543.6834,5723.0
2020-11-02 11:15:00,544.88,544.95,543.9,543.9,5389.0,543.4141,543.4839,542.4368,542.4368,5389.0
2020-11-02 11:20:00,544.0,544.96,543.47,544.39,7112.0,542.5365,543.4939,542.0079,542.9254,7112.0
2020-11-02 11:25:00,544.39,545.98,544.39,545.98,3404.0,542.9254,544.5112,542.9254,544.5112,3404.0
2020-11-02 11:30:00,546.22,547.42,546.1,546.33,3159.0,544.7505,545.9473,544.6308,544.8602,3159.0
2020-11-02 11:35:00,546.27,546.81,545.06,545.44,4112.0,544.8004,545.3389,543.5936,543.9726,4112.0
2020-11-02 11:40:00,545.89,547.33,545.61,545.99,5300.0,544.4214,545.8575,544.1422,544.5211,5300.0
2020-11-02 11:45:00,545.93,546.6,545.71,546.43,4783.0,544.4613,545.1295,544.2419,544.96,4783.0
2020-11-02 11:50:00,546.17,547.18,545.82,545.82,3451.0,544.7007,545.7079,544.3516,544.3516,3451.0
2020-11-02 11:55:00,545.95,546.55,545.95,546.01,3500.0,544.4812,545.0796,544.4812,544.5411,3500.0
2020-11-02 12:00:00,546.03,546.03,545.0,545.16,7306.0,544.561,544.561,543.5338,543.6934,7306.0
2020-11-02 12:05:00,545.6,546.53,545.46,545.55,2538.0,544.1322,545.0597,543.9926,544.0823,2538.0
2020-11-02 12:10:00,545.97,546.59,545.34,546.0,4913.0,544.5012,545.1195,543.8729,544.5311,4913.0
2020-11-02 12:15:00,546.64,546.85,545.5,545.84,3300.0,545.1694,545.3788,544.0325,544.3715,3300.0
2020-11-02 12:20:00,545.95,546.32,545.56,546.32,3400.0,544.4812,544.8503,544.0923,544.8503,3400.0
2020-11-02 12:25:00,546.5,546.61,546.06,546.42,3172.0,545.0298,545.1395,544.591,544.95,3172.0
2020-11-02 12:30:00,546.57,546.58,545.12,545.36,5600.0,545.0996,545.1096,543.6535,543.8928,5600.0
2020-11-02 12:35:00,545.1,545.1,543.48,543.91,4099.0,543.6335,543.6335,542.0179,542.4467,4099.0
2020-11-02 12:40:00,543.99,544.35,543.77,544.11,3900.0,542.5265,542.8856,542.3071,542.6462,3900.0
2020-11-02 12:45:00,544.28,544.28,541.29,542.73,7502.0,542.8157,542.8157,539.8338,541.2699,7502.0
2020-11-02 12:50:00,542.2,543.19,541.8,541.82,4456.0,540.7413,541.7287,540.3424,540.3624,4456.0
2020-11-02 12:55:00,542.08,542.95,541.37,542.22,5516.0,540.6217,541.4893,539.9136,540.7613,5516.0
2020-11-02 13:00:00,542.16,542.78,541.73,541.9,2600.0,540.7014,541.3198,540.2726,540.4421,2600.0
2020-11-02 13:05:00,541.76,542.02,540.81,541.39,6635.0,540.3025,540.5618,539.3551,539.9335,6635.0
2020-11-02 13:10:00,541.05,541.27,540.43,540.44,4566.0,539.5944,539.8138,538.9761,538.9861,4566.0
2020-11-02 13:15:00,540.59,541.22,539.99,540.22,4037.0,539.1357,539.764,538.5373,538.7667,4037.0
2020-11-02 13:20:00,540.11,541.37,539.88,541.04,4202.0,538.657,539.9136,538.4276,539.5845,4202.0
2020-11-02 13:25:00,541.21,542.03,541.03,542.03,3202.0,539.754,540.5718,539.5745,540.5718,3202.0
2020-11-02 13:30:00,541.79,542.13,540.61,541.71,3581.0,540.3324,540.6715,539.1556,540.2527,3581.0
2020-11-02 13:35:00,541.44,542.36,541.33,541.42,2800.0,539.9834,540.9009,539.8737,539.9634,2800.0
2020-11-02 13:40:00,541.67,541.86,540.48,540.54,2929.0,540.2128,540.4023,539.026,539.0858,2929.0
2020-11-02 13:45:00,540.6,541.26,540.18,540.18,6750.0,539.1456,539.8039,538.7268,538.7268,6750.0
2020-11-02 13:50:00,540.47,540.58,539.17,540.18,5205.0,539.016,539.1257,537.7195,538.7268,5205.0
2020-11-02 13:55:00,540.01,540.78,539.45,539.45,5500.0,538.5572,539.3252,537.9987,537.9987,5500.0
2020-11-02 14:00:00,539.46,542.19,539.45,541.7,5277.0,538.0087,540.7314,537.9987,540.2427,5277.0
2020-11-02 14:05:00,541.49,542.16,541.49,542.03,3502.0,540.0332,540.7014,540.0332,540.5718,3502.0
2020-11-02 14:10:00,542.22,543.25,541.86,542.34,3450.0,540.7613,541.7885,540.4023,540.881,3450.0
2020-11-02 14:15:00,542.48,542.74,541.75,542.69,2619.0,541.0206,541.2799,540.2925,541.23,2619.0
2020-11-02 14:20:00,542.9,544.72,542.73,544.72,5540.0,541.4395,543.2546,541.2699,543.2546,5540.0
2020-11-02 14:25:00,544.31,544.34,543.5,544.34,3428.0,542.8457,542.8756,542.0378,542.8756,3428.0
2020-11-02 14:30:00,544.69,544.75,543.82,543.87,4000.0,543.2246,543.2845,542.357,542.4068,4000.0
2020-11-02 14:35:00,544.43,545.55,544.16,545.12,5008.0,542.9653,544.0823,542.6961,543.6535,5008.0
2020-11-02 14:40:00,545.26,545.63,544.62,545.12,3867.0,543.7931,544.1621,543.1548,543.6535,3867.0
2020-11-02 14:45:00,544.96,545.77,544.89,545.39,4288.0,543.4939,544.3017,543.4241,543.9228,4288.0
2020-11-02 14:50:00,545.39,546.15,545.26,545.26,4300.0,543.9228,544.6807,543.7931,543.7931,4300.0
2020-11-02 14:55:00,545.59,546.23,545.12,545.97,5144.0,544.1222,544.7605,543.6535,544.5012,5144.0
2020-11-02 15:00:00,546.38,547.42,546.24,546.74,5663.0,544.9101,545.9473,544.7705,545.2691,5663.0
2020-11-02 15:05:00,546.75,546.85,545.86,546.37,5233.0,545.2791,545.3788,544.3915,544.9001,5233.0
2020-11-02 15:10:00,546.07,547.19,545.8,547.06,4401.0,544.6009,545.7179,544.3317,545.5883,4401.0
2020-11-02 15:15:00,546.83,547.64,546.72,547.28,5640.0,545.3589,546.1667,545.2492,545.8077,5640.0
2020-11-02 15:20:00,547.4,547.71,546.8,546.91,3200.0,545.9273,546.2365,545.329,545.4387,3200.0
2020-11-02 15:25:00,546.75,547.34,546.24,546.5,3700.0,545.2791,545.8675,544.7705,545.0298,3700.0
2020-11-02 15:30:00,546.91,547.58,546.49,546.73,5160.0,545.4387,546.1069,545.0198,545.2592,5160.0
2020-11-02 15:35:00,546.94,547.55,546.49,546.86,6000.0,545.4686,546.0769,545.0198,545.3888,6000.0
2020-11-02 15:40:00,547.29,547.29,545.21,545.77,3837.0,545.8176,545.8176,543.7432,544.3017,3837.0
2020-11-02 15:45:00,545.92,547.58,545.9,547.5,7032.0,544.4513,546.1069,544.4314,546.0271,7032.0
2020-11-02 15:50:00,547.17,548.34,545.84,548.34,22367.0,545.698,546.8648,544.3715,546.8648,22367.0
2020-11-02 15:55:00,548.37,548.69,546.7,548.51,24101.0,546.8947,547.2139,545.2292,547.0344,24101.0
2020-11-03 09:30:00,551.89,554.94,550.95,553.47,10315.0,550.4053,553.4471,549.4678,551.981,10315.0
2020-11-03 09:35:00,552.87,553.88,551.23,552.14,2860.0,551.3826,552.3899,549.747,550.6546,2860.0
2020-11-03 09:40:00,550.7,553.62,550.0,553.62,4240.0,549.2185,552.1306,548.5204,552.1306,4240.0
2020-11-03 09:45:00,553.83,554.07,552.31,553.7,3161.0,552.34,552.5794,550.8241,552.2104,3161.0
2020-11-03 09:50:00,552.47,554.96,552.47,554.36,3200.0,550.9837,553.467,550.9837,552.8686,3200.0
2020-11-03 09:55:00,554.63,556.43,554.54,555.87,4640.0,553.1379,554.9331,553.0481,554.3746,4640.0
2020-11-03 10:00:00,555.13,556.98,555.11,556.39,5730.0,553.6366,555.4816,553.6166,554.8932,5730.0
2020-11-03 10:05:00,556.71,556.71,552.79,555.48,12681.0,555.2123,555.2123,551.3028,553.9856,12681.0
2020-11-03 10:10:00,556.36,557.78,555.48,557.33,5602.0,554.8632,556.2794,553.9856,555.8306,5602.0
2020-11-03 10:15:00,557.39,559.9,557.39,559.71,6878.0,555.8905,558.3937,555.8905,558.2042,6878.0
2020-11-03 10:20:00,559.73,561.24,559.58,559.95,8431.0,558.2242,559.7301,558.0746,558.4436,8431.0
2020-11-03 10:25:00,559.18,560.51,558.45,559.42,8402.0,557.6757,559.0021,556.9476,557.915,8402.0
2020-11-03 10:30:00,558.83,560.17,558.29,558.75,3795.0,557.3266,558.663,556.7881,557.2468,3795.0
2020-11-03 10:35:00,559.0,559.0,557.94,558.31,6309.0,557.4961,557.4961,556.439,556.808,6309.0
2020-11-03 10:40:00,557.55,559.31,557.55,558.45,1604.0,556.05,557.8053,556.05,556.9476,1604.0
2020-11-03 10:45:00,558.97,560.98,558.6,560.98,3654.0,557.4662,559.4708,557.0972,559.4708,3654.0
2020-11-03 10:50:00,561.0,561.0,558.71,558.71,6023.0,559.4908,559.4908,557.2069,557.2069,6023.0
2020-11-03 10:55:00,558.6,558.86,557.31,557.66,2771.0,557.0972,557.3565,555.8107,556.1597,2771.0
2020-11-03 11:00:00,557.8,558.83,556.11,556.71,2350.0,556.2994,557.3266,554.6139,555.2123,2350.0
2020-11-03 11:05:00,557.15,557.15,556.4,556.57,1299.0,555.6511,555.6511,554.9031,555.0727,1299.0
2020-11-03 11:10:00,556.53,557.46,556.53,556.86,1000.0,555.0328,555.9603,555.0328,555.3619,1000.0
2020-11-03 11:15:00,557.11,558.15,556.1,556.46,3900.0,555.6112,556.6484,554.6039,554.963,3900.0
2020-11-03 11:20:00,557.13,557.93,556.66,557.71,3248.0,555.6312,556.429,555.1624,556.2096,3248.0
2020-11-03 11:25:00,557.75,557.75,557.0,557.01,2684.0,556.2495,556.2495,555.5015,555.5115,2684.0
2020-11-03 11:30:00,557.46,559.1,556.93,558.74,3840.0,555.9603,557.5959,555.4317,557.2368,3840.0
2020-11-03 11:35:00,559.09,559.09,558.32,558.8,900.0,557.5859,557.5859,556.818,557.2967,900.0
2020-11-03 11:40:00,558.71,558.96,558.37,558.44,1207.0,557.2069,557.4562,556.8678,556.9376,1207.0
2020-11-03 11:45:00,558.55,558.57,557.15,557.21,1200.0,557.0474,557.0673,555.6511,555.711,1200.0
2020-11-03 11:50:00,557.28,558.08,556.87,557.07,3573.0,555.7808,556.5786,555.3719,555.5713,3573.0
2020-11-03 11:55:00,556.83,557.19,556.82,556.82,1537.0,555.332,555.691,555.322,555.322,1537.0
2020-11-03 12:00:00,556.83,557.38,556.76,556.83,1600.0,555.332,555.8805,555.2622,555.332,1600.0
2020-11-03 12:05:00,555.78,556.35,555.78,555.89,2339.0,554.2848,554.8533,554.2848,554.3945,2339.0
2020-11-03 12:10:00,555.58,555.93,555.34,555.82,2277.0,554.0853,554.4344,553.846,554.3247,2277.0
2020-11-03 12:15:00,555.99,556.74,555.63,556.22,2343.0,554.4942,555.2422,554.1352,554.7236,2343.0
2020-11-03 12:20:00,556.23,556.89,556.23,556.89,1400.0,554.7336,555.3918,554.7336,555.3918,1400.0
2020-11-03 12:25:00,556.54,558.09,556.54,557.67,1797.0,555.0428,556.5886,555.0428,556.1697,1797.0
2020-11-03 12:30:00,557.75,558.21,556.99,557.68,2310.0,556.2495,556.7083,555.4915,556.1797,2310.0
2020-11-03 12:35:00,557.88,557.88,557.36,557.55,775.0,556.3792,556.3792,555.8606,556.05,775.0
2020-11-03 12:40:00,557.68,557.84,557.1,557.49,1643.0,556.1797,556.3393,555.6013,555.9902,1643.0
2020-11-03 12:45:00,557.39,558.06,556.99,557.74,1100.0,555.8905,556.5587,555.4915,556.2395,1100.0
2020-11-03 12:50:00,557.71,557.71,556.23,556.23,1950.0,556.2096,556.2096,554.7336,554.7336,1950.0
2020-11-03 12:55:00,556.1,556.6,556.1,556.25,1950.0,554.6039,555.1026,554.6039,554.7535,1950.0
2020-11-03 13:00:00,556.27,556.81,556.27,556.38,965.0,554.7735,555.312,554.7735,554.8832,965.0
2020-11-03 13:05:00,556.38,556.68,556.28,556.42,700.0,554.8832,555.1824,554.7835,554.9231,700.0
2020-11-03 13:10:00,556.87,557.0,556.19,556.19,2150.0,555.3719,555.5015,554.6937,554.6937,2150.0
2020-11-03 13:15:00,556.19,556.19,555.39,555.39,1360.0,554.6937,554.6937,553.8959,553.8959,1360.0
2020-11-03 13:20:00,555.55,555.99,555.4,555.89,1566.0,554.0554,554.4942,553.9058,554.3945,1566.0
2020-11-03 13:25:00,555.32,555.38,554.48,554.54,1636.0,553.826,553.8859,552.9883,553.0481,1636.0
2020-11-03 13:30:00,554.78,555.15,554.78,555.09,1292.0,553.2875,553.6565,553.2875,553.5967,1292.0
2020-11-03 13:35:00,555.15,555.88,554.43,555.88,2300.0,553.6565,554.3845,552.9384,554.3845,2300.0
2020-11-03 13:40:00,556.01,556.36,556.01,556.36,600.0,554.5142,554.8632,554.5142,554.8632,600.0
2020-11-03 13:45:00,555.99,556.17,555.55,555.55,1700.0,554.4942,554.6738,554.0554,554.0554,1700.0
2020-11-03 13:50:00,556.03,556.03,555.21,555.21,1551.0,554.5341,554.5341,553.7163,553.7163,1551.0
2020-11-03 13:55:00,555.32,555.32,554.32,554.7,700.0,553.826,553.826,552.8287,553.2077,700.0
2020-11-03 14:00:00,554.85,554.89,553.25,553.98,1287.0,553.3573,553.3972,551.7616,552.4896,1287.0
2020-11-03 14:05:00,553.64,553.67,552.41,552.42,2100.0,552.1506,552.1805,550.9239,550.9338,2100.0
2020-11-03 14:10:00,552.81,553.38,552.6,553.38,1300.0,551.3228,551.8913,551.1134,551.8913,1300.0
2020-11-03 14:15:00,553.47,554.66,553.02,554.45,3230.0,551.981,553.1678,551.5322,552.9584,3230.0
2020-11-03 14:20:00,554.6,555.25,554.41,555.25,2719.0,553.108,553.7562,552.9185,553.7562,2719.0
2020-11-03 14:25:00,555.44,555.6,555.33,555.38,1100.0,553.9457,554.1053,553.836,553.8859,1100.0
2020-11-03 14:30:00,555.68,555.75,555.23,555.56,4282.0,554.1851,554.2549,553.7363,554.0654,4282.0
2020-11-03 14:35:00,556.05,556.65,555.89,555.89,1261.0,554.5541,555.1525,554.3945,554.3945,1261.0
2020-11-03 14:40:00,555.7,555.7,555.33,555.58,1800.0,554.205,554.205,553.836,554.0853,1800.0
2020-11-03 14:45:00,555.35,555.64,554.94,555.42,3424.0,553.856,554.1452,553.4471,553.9258,3424.0
2020-11-03 14:50:00,555.2,555.2,554.55,554.88,2160.0,553.7064,553.7064,553.0581,553.3872,2160.0
2020-11-03 14:55:00,554.63,554.83,554.5,554.59,1300.0,553.1379,553.3374,553.0082,553.098,1300.0
2020-11-03 15:00:00,554.6,554.6,553.84,554.48,3380.0,553.108,553.108,552.35,552.9883,3380.0
2020-11-03 15:05:00,554.29,554.72,554.05,554.18,2800.0,552.7988,553.2277,552.5595,552.6891,2800.0
2020-11-03 15:10:00,554.42,555.23,554.42,555.12,2401.0,552.9285,553.7363,552.9285,553.6266,2401.0
2020-11-03 15:15:00,555.08,556.27,555.08,555.89,1000.0,553.5867,554.7735,553.5867,554.3945,1000.0
2020-11-03 15:20:00,556.36,556.67,556.11,556.11,2020.0,554.8632,555.1724,554.6139,554.6139,2020.0
2020-11-03 15:25:00,556.11,557.59,556.09,557.59,3417.0,554.6139,556.0899,554.594,556.0899,3417.0
2020-11-03 15:30:00,557.48,558.26,556.55,557.93,7800.0,555.9802,556.7581,555.0527,556.429,7800.0
2020-11-03 15:35:00,557.78,558.5,556.62,558.5,2736.0,556.2794,556.9975,555.1225,556.9975,2736.0
2020-11-03 15:40:00,558.67,559.47,558.27,558.91,4680.0,557.167,557.9649,556.7681,557.4064,4680.0
2020-11-03 15:45:00,558.91,559.78,558.06,558.11,3217.0,557.4064,558.274,556.5587,556.6085,3217.0
2020-11-03 15:50:00,557.74,560.43,557.19,559.75,6322.0,556.2395,558.9223,555.691,558.2441,6322.0
2020-11-03 15:55:00,559.59,559.81,556.29,556.29,15168.0,558.0846,558.304,554.7934,554.7934,15168.0
2020-11-04 09:30:00,578.09,589.49,575.95,584.43,40806.0,576.5348,587.9041,574.4005,582.8577,40806.0
2020-11-04 09:35:00,583.5,584.73,579.05,580.64,11855.0,581.9302,583.1569,577.4922,579.0779,11855.0
2020-11-04 09:40:00,580.62,584.64,576.75,578.88,23215.0,579.058,583.0672,575.1984,577.3227,23215.0
2020-11-04 09:45:00,579.33,581.47,576.37,580.0,13844.0,577.7714,579.9057,574.8194,578.4396,13844.0
2020-11-04 09:50:00,580.98,584.08,580.32,583.07,10251.0,579.417,582.5087,578.7588,581.5014,10251.0
2020-11-04 09:55:00,582.59,583.94,579.1,583.94,15368.0,581.0227,582.369,577.5421,582.369,15368.0
2020-11-04 10:00:00,583.78,587.88,582.28,587.23,17279.0,582.2095,586.2984,580.7135,585.6502,17279.0
2020-11-04 10:05:00,587.35,588.51,584.65,586.54,6765.0,585.7699,586.9268,583.0771,584.9621,6765.0
2020-11-04 10:10:00,586.57,590.0,586.51,588.98,12748.0,584.992,588.4127,584.9321,587.3955,12748.0
2020-11-04 10:15:00,589.15,590.9,587.71,590.21,17757.0,587.565,589.3103,586.1289,588.6222,17757.0
2020-11-04 10:20:00,590.38,593.96,589.73,592.64,9630.0,588.7917,592.3621,588.1435,591.0456,9630.0
2020-11-04 10:25:00,591.71,592.3,588.3,588.48,10722.0,590.1181,590.7066,586.7173,586.8968,10722.0
2020-11-04 10:30:00,588.94,589.95,586.42,589.25,6395.0,587.3556,588.3629,584.8424,587.6648,6395.0
2020-11-04 10:35:00,588.74,589.2,585.53,586.83,6564.0,587.1561,587.6149,583.9548,585.2513,6564.0
2020-11-04 10:40:00,586.81,590.0,586.54,586.79,3764.0,585.2313,588.4127,584.9621,585.2114,3764.0
2020-11-04 10:45:00,587.04,587.84,586.46,586.97,4005.0,585.4607,586.2586,584.8823,585.3909,4005.0
2020-11-04 10:50:00,587.99,589.95,587.13,588.86,5159.0,586.4081,588.3629,585.5505,587.2758,5159.0
2020-11-04 10:55:00,588.07,590.86,588.07,589.62,6814.0,586.4879,589.2704,586.4879,588.0338,6814.0
2020-11-04 11:00:00,590.3,591.55,589.32,589.77,3356.0,588.7119,589.9586,587.7346,588.1834,3356.0
2020-11-04 11:05:00,589.01,589.01,587.02,587.94,8067.0,587.4254,587.4254,585.4408,586.3583,8067.0
2020-11-04 11:10:00,588.04,588.39,586.79,587.56,4165.0,586.458,586.8071,585.2114,585.9793,4165.0
2020-11-04 11:15:00,587.8,588.1,585.17,585.18,4706.0,586.2187,586.5179,583.5957,583.6057,4706.0
2020-11-04 11:20:00,585.13,585.77,582.94,583.58,6531.0,583.5558,584.1941,581.3717,582.01,6531.0
2020-11-04 11:25:00,584.01,585.91,583.49,585.57,6191.0,582.4389,584.3337,581.9203,583.9947,6191.0
2020-11-04 11:30:00,585.91,588.3,585.1,587.0,9521.0,584.3337,586.7173,583.5259,585.4208,9521.0
2020-11-04 11:35:00,587.07,587.07,584.36,585.45,3508.0,585.4906,585.4906,582.7879,583.875,3508.0
2020-11-04 11:40:00,585.98,586.27,584.47,584.79,2884.0,584.4036,584.6928,582.8976,583.2168,2884.0
2020-11-04 11:45:00,584.38,585.49,584.32,585.05,3172.0,582.8079,583.9149,582.748,583.4761,3172.0
2020-11-04 11:50:00,585.43,585.86,584.16,585.1,3080.0,583.855,584.2839,582.5885,583.5259,3080.0
2020-11-04 11:55:00,585.14,586.68,585.14,586.15,5002.0,583.5658,585.1017,583.5658,584.5731,5002.0
2020-11-04 12:00:00,585.94,587.11,585.33,586.78,5699.0,584.3637,585.5305,583.7553,585.2014,5699.0
2020-11-04 12:05:00,586.15,586.31,585.11,585.11,1912.0,584.5731,584.7327,583.5359,583.5359,1912.0
2020-11-04 12:10:00,585.41,586.59,585.41,586.58,2619.0,583.8351,585.0119,583.8351,585.0019,2619.0
2020-11-04 12:15:00,586.91,588.26,586.91,587.49,2410.0,585.3311,586.6774,585.3311,585.9095,2410.0
2020-11-04 12:20:00,587.09,588.17,586.9,588.17,3248.0,585.5106,586.5877,585.3211,586.5877,3248.0
2020-11-04 12:25:00,588.03,588.86,586.81,587.95,9255.0,586.448,587.2758,585.2313,586.3683,9255.0
2020-11-04 12:30:00,588.0,588.38,587.54,588.03,3783.0,586.4181,586.7971,585.9594,586.448,3783.0
2020-11-04 12:35:00,587.97,587.97,583.81,584.94,7688.0,586.3882,586.3882,582.2394,583.3664,7688.0
2020-11-04 12:40:00,584.54,586.14,584.54,586.14,2034.0,582.9674,584.5631,582.9674,584.5631,2034.0
2020-11-04 12:45:00,585.44,585.72,584.77,585.48,2657.0,583.865,584.1443,583.1968,583.9049,2657.0
2020-11-04 12:50:00,585.46,585.46,584.23,584.39,3710.0,583.885,583.885,582.6583,582.8178,3710.0
2020-11-04 12:55:00,583.85,583.85,582.02,582.5,2500.0,582.2793,582.2793,580.4542,580.9329,2500.0
2020-11-04 13:00:00,582.8,583.14,582.53,582.7,1302.0,581.2321,581.5712,580.9628,581.1324,1302.0
2020-11-04 13:05:00,582.92,583.58,582.1,583.58,2000.0,581.3518,582.01,580.534,582.01,2000.0
2020-11-04 13:10:00,583.66,583.83,582.81,582.82,3019.0,582.0898,582.2593,581.2421,581.2521,3019.0
2020-11-04 13:15:00,582.84,585.25,582.84,585.19,4033.0,581.272,583.6755,581.272,583.6157,4033.0
2020-11-04 13:20:00,585.06,585.59,584.82,585.42,2305.0,583.486,584.0146,583.2467,583.8451,2305.0
2020-11-04 13:25:00,585.19,585.48,584.66,584.88,2981.0,583.6157,583.9049,583.0871,583.3065,2981.0
2020-11-04 13:30:00,585.18,586.51,584.3,586.09,5251.0,583.6057,584.9321,582.7281,584.5133,5251.0
2020-11-04 13:35:00,585.77,586.91,585.43,586.91,2514.0,584.1941,585.3311,583.855,585.3311,2514.0
2020-11-04 13:40:00,587.16,587.16,582.72,583.09,4006.0,585.5804,585.5804,581.1523,581.5213,4006.0
2020-11-04 13:45:00,582.75,584.55,582.75,584.19,8026.0,581.1822,582.9774,581.1822,582.6184,8026.0
2020-11-04 13:50:00,584.0,585.17,583.42,584.75,3100.0,582.4289,583.5957,581.8504,583.1769,3100.0
2020-11-04 13:55:00,584.74,584.84,583.87,584.28,3470.0,583.1669,583.2666,582.2992,582.7081,3470.0
2020-11-04 14:00:00,584.76,585.23,583.88,584.26,4021.0,583.1868,583.6556,582.3092,582.6882,4021.0
2020-11-04 14:05:00,584.55,585.96,584.55,585.71,5397.0,582.9774,584.3836,582.9774,584.1343,5397.0
2020-11-04 14:10:00,585.71,587.67,585.33,587.13,8611.0,584.1343,586.089,583.7553,585.5505,8611.0
2020-11-04 14:15:00,586.88,588.01,586.55,588.0,5612.0,585.3011,586.4281,584.972,586.4181,5612.0
2020-11-04 14:20:00,587.78,588.32,587.27,587.9,5995.0,586.1987,586.7373,585.6901,586.3184,5995.0
2020-11-04 14:25:00,587.18,587.41,586.3,586.3,3294.0,585.6003,585.8297,584.7227,584.7227,3294.0
2020-11-04 14:30:00,586.45,586.45,584.0,584.3,5835.0,584.8723,584.8723,582.4289,582.7281,5835.0
2020-11-04 14:35:00,584.43,585.12,583.03,584.16,4034.0,582.8577,583.5459,581.4615,582.5885,4034.0
2020-11-04 14:40:00,583.74,583.75,581.29,581.29,7349.0,582.1696,582.1796,579.7262,579.7262,7349.0
2020-11-04 14:45:00,581.19,583.3,581.19,581.92,3400.0,579.6264,581.7308,579.6264,580.3545,3400.0
2020-11-04 14:50:00,582.36,584.23,582.32,582.33,3831.0,580.7933,582.6583,580.7534,580.7634,3831.0
2020-11-04 14:55:00,583.69,584.05,582.97,583.3,3673.0,582.1197,582.4787,581.4017,581.7308,3673.0
2020-11-04 15:00:00,583.76,584.34,582.16,582.16,3118.0,582.1895,582.768,580.5938,580.5938,3118.0
2020-11-04 15:05:00,582.17,583.38,581.43,583.3,4700.0,580.6038,581.8106,579.8658,581.7308,4700.0
2020-11-04 15:10:00,583.21,583.88,582.92,583.72,2515.0,581.641,582.3092,581.3518,582.1496,2515.0
2020-11-04 15:15:00,583.32,583.43,581.68,581.76,6980.0,581.7507,581.8604,580.1151,580.1949,6980.0
2020-11-04 15:20:00,581.75,583.69,581.5,583.56,4300.0,580.1849,582.1197,579.9356,581.9901,4300.0
2020-11-04 15:25:00,583.59,584.17,583.4,583.62,4700.0,582.02,582.5984,581.8305,582.0499,4700.0
2020-11-04 15:30:00,583.79,585.2,583.53,584.47,6200.0,582.2194,583.6257,581.9601,582.8976,6200.0
2020-11-04 15:35:00,584.55,585.56,584.4,585.0,7487.0,582.9774,583.9847,582.8278,583.4262,7487.0
2020-11-04 15:40:00,584.97,585.68,584.52,584.89,11035.0,583.3963,584.1044,582.9475,583.3165,11035.0
2020-11-04 15:45:00,585.14,587.05,584.61,586.57,12745.0,583.5658,585.4707,583.0372,584.992,12745.0
2020-11-04 15:50:00,587.1,588.73,586.91,588.55,22817.0,585.5205,587.1462,585.3311,586.9666,22817.0
2020-11-04 15:55:00,588.59,588.59,585.58,586.98,35711.0,587.0065,587.0065,584.0046,585.4009,35711.0
2020-11-05 09:30:00,594.63,596.8,586.8,586.8,38462.0,593.0303,595.1944,585.2214,585.2214,38462.0
2020-11-05 09:35:00,587.8,588.94,583.06,584.23,21649.0,586.2187,587.3556,581.4914,582.6583,21649.0
2020-11-05 09:40:00,584.03,584.63,580.01,582.77,14780.0,582.4588,583.0572,578.4496,581.2022,14780.0
2020-11-05 09:45:00,582.3,586.95,582.12,585.0,19425.0,580.7335,585.3709,580.5539,583.4262,19425.0
2020-11-05 09:50:00,585.1,585.37,582.01,583.13,11147.0,583.5259,583.7952,580.4442,581.5612,11147.0
2020-11-05 09:55:00,583.23,584.62,580.41,581.18,8643.0,581.661,583.0472,578.8485,579.6165,8643.0
2020-11-05 10:00:00,580.06,583.26,578.95,581.96,12268.0,578.4995,581.6909,577.3925,580.3944,12268.0
2020-11-05 10:05:00,581.78,582.0,580.02,581.98,11685.0,580.2149,580.4343,578.4596,580.4143,11685.0
2020-11-05 10:10:00,582.02,582.78,579.01,579.73,10758.0,580.4542,581.2122,577.4523,578.1704,10758.0
2020-11-05 10:15:00,579.57,584.5,579.57,583.23,13293.0,578.0108,582.9275,578.0108,581.661,13293.0
2020-11-05 10:20:00,583.18,586.31,583.0,586.04,10549.0,581.6111,584.7327,581.4316,584.4634,10549.0
2020-11-05 10:25:00,586.04,587.78,584.59,586.52,13828.0,584.4634,586.1987,583.0173,584.9421,13828.0
2020-11-05 10:30:00,586.67,587.0,585.33,585.44,5997.0,585.0917,585.4208,583.7553,583.865,5997.0
2020-11-05 10:35:00,585.0,585.99,584.73,585.35,6605.0,583.4262,584.4135,583.1569,583.7753,6605.0
2020-11-05 10:40:00,584.75,584.75,583.17,583.43,10672.0,583.1769,583.1769,581.6011,581.8604,10672.0
2020-11-05 10:45:00,583.89,583.89,581.64,583.01,3200.0,582.3192,582.3192,580.0752,581.4415,3200.0
2020-11-05 10:50:00,583.26,583.27,581.99,582.29,4900.0,581.6909,581.7008,580.4243,580.7235,4900.0
2020-11-05 10:55:00,582.05,584.4,581.08,584.4,2916.0,580.4841,582.8278,579.5167,582.8278,2916.0
2020-11-05 11:00:00,584.73,585.0,581.9,582.53,6116.0,583.1569,583.4262,580.3345,580.9628,6116.0
2020-11-05 11:05:00,582.69,582.8,581.96,581.97,2800.0,581.1224,581.2321,580.3944,580.4043,2800.0
2020-11-05 11:10:00,581.96,581.97,580.78,580.78,4976.0,580.3944,580.4043,579.2175,579.2175,4976.0
2020-11-05 11:15:00,580.76,583.0,580.76,583.0,5700.0,579.1976,581.4316,579.1976,581.4316,5700.0
2020-11-05 11:20:00,583.0,584.57,581.94,584.34,5560.0,581.4316,582.9974,580.3744,582.768,5560.0
2020-11-05 11:25:00,584.18,585.88,583.23,585.88,13095.0,582.6084,584.3038,581.661,584.3038,13095.0
2020-11-05 11:30:00,585.53,588.05,585.13,588.05,6252.0,583.9548,586.468,583.5558,586.468,6252.0
2020-11-05 11:35:00,587.9,588.41,587.76,588.04,7548.0,586.3184,586.827,586.1788,586.458,7548.0
2020-11-05 11:40:00,587.74,589.29,587.2,588.93,5707.0,586.1588,587.7047,585.6203,587.3456,5707.0
2020-11-05 11:45:00,588.62,589.15,588.1,589.15,3837.0,587.0365,587.565,586.5179,587.565,3837.0
2020-11-05 11:50:00,589.07,589.81,586.82,586.83,3587.0,587.4852,588.2233,585.2413,585.2513,3587.0
2020-11-05 11:55:00,587.5,588.82,586.26,587.57,2381.0,585.9195,587.2359,584.6828,585.9893,2381.0
2020-11-05 12:00:00,587.87,588.5,587.44,588.46,2850.0,586.2885,586.9168,585.8596,586.8769,2850.0
2020-11-05 12:05:00,588.75,590.0,587.96,590.0,4704.0,587.1661,588.4127,586.3782,588.4127,4704.0
2020-11-05 12:10:00,590.18,591.98,590.17,591.88,3713.0,588.5923,590.3874,588.5823,590.2877,3713.0
2020-11-05 12:15:00,591.78,591.84,589.64,589.93,6154.0,590.188,590.2478,588.0537,588.3429,6154.0
2020-11-05 12:20:00,589.19,589.19,588.0,588.33,5992.0,587.6049,587.6049,586.4181,586.7472,5992.0
2020-11-05 12:25:00,588.36,589.54,588.23,588.98,3200.0,586.7772,587.954,586.6475,587.3955,3200.0
2020-11-05 12:30:00,588.56,589.41,588.0,588.74,3108.0,586.9766,587.8243,586.4181,587.1561,3108.0
2020-11-05 12:35:00,588.99,589.8,588.36,589.8,3219.0,587.4055,588.2133,586.7772,588.2133,3219.0
2020-11-05 12:40:00,589.29,589.99,588.96,589.63,2741.0,587.7047,588.4028,587.3755,588.0437,2741.0
2020-11-05 12:45:00,589.72,590.0,588.09,588.09,3458.0,588.1335,588.4127,586.5079,586.5079,3458.0
2020-11-05 12:50:00,588.42,589.29,588.38,589.14,2032.0,586.837,587.7047,586.7971,587.5551,2032.0
2020-11-05 12:55:00,589.51,590.25,588.38,588.85,3216.0,587.9241,588.6621,586.7971,587.2658,3216.0
2020-11-05 13:00:00,589.06,589.28,587.4,587.4,6100.0,587.4753,587.6947,585.8197,585.8197,6100.0
2020-11-05 13:05:00,587.2,587.53,585.48,585.48,5440.0,585.6203,585.9494,583.9049,583.9049,5440.0
2020-11-05 13:10:00,585.77,586.72,585.1,585.32,1611.0,584.1941,585.1416,583.5259,583.7453,1611.0
2020-11-05 13:15:00,585.3,585.31,584.57,585.31,2503.0,583.7254,583.7354,582.9974,583.7354,2503.0
2020-11-05 13:20:00,585.5,585.8,584.0,584.04,3781.0,583.9248,584.224,582.4289,582.4688,3781.0
2020-11-05 13:25:00,583.82,586.69,583.82,586.4,3372.0,582.2494,585.1116,582.2494,584.8224,3372.0
2020-11-05 13:30:00,586.17,586.99,586.17,586.17,4520.0,584.593,585.4108,584.593,584.593,4520.0
2020-11-05 13:35:00,586.51,586.84,586.2,586.2,1420.0,584.9321,585.2612,584.623,584.623,1420.0
2020-11-05 13:40:00,586.02,586.71,585.53,585.87,2840.0,584.4434,585.1316,583.9548,584.2939,2840.0
2020-11-05 13:45:00,585.81,586.73,585.26,586.73,2300.0,584.234,585.1515,583.6855,585.1515,2300.0
2020-11-05 13:50:00,586.78,587.4,586.0,586.65,3435.0,585.2014,585.8197,584.4235,585.0718,3435.0
2020-11-05 13:55:00,586.36,587.55,586.35,586.69,1500.0,584.7825,585.9693,584.7726,585.1116,1500.0
2020-11-05 14:00:00,587.28,588.51,587.28,587.85,4895.0,585.7001,586.9268,585.7001,586.2685,4895.0
2020-11-05 14:05:00,588.1,588.1,586.4,587.97,4415.0,586.5179,586.5179,584.8224,586.3882,4415.0
2020-11-05 14:10:00,588.0,588.86,587.74,588.25,4885.0,586.4181,587.2758,586.1588,586.6675,4885.0
2020-11-05 14:15:00,588.01,588.15,587.0,587.0,3711.0,586.4281,586.5677,585.4208,585.4208,3711.0
2020-11-05 14:20:00,586.69,587.76,586.5,587.13,5860.0,585.1116,586.1788,584.9222,585.5505,5860.0
2020-11-05 14:25:00,586.83,588.72,586.82,588.72,3667.0,585.2513,587.1362,585.2413,587.1362,3667.0
2020-11-05 14:30:00,588.68,590.35,588.68,589.02,6475.0,587.0963,588.7618,587.0963,587.4354,6475.0
2020-11-05 14:35:00,589.87,590.57,589.5,589.99,5151.0,588.2831,588.9812,587.9141,588.4028,5151.0
2020-11-05 14:40:00,590.26,591.98,590.26,591.63,6863.0,588.672,590.3874,588.672,590.0384,6863.0
2020-11-05 14:45:00,591.61,591.61,589.84,590.01,5054.0,590.0184,590.0184,588.2532,588.4227,5054.0
2020-11-05 14:50:00,590.08,590.74,589.39,590.74,2903.0,588.4925,589.1508,587.8044,589.1508,2903.0
2020-11-05 14:55:00,590.29,590.5,589.35,590.2,4165.0,588.702,588.9114,587.7645,588.6122,4165.0
2020-11-05 15:00:00,590.31,590.86,589.85,590.83,4990.0,588.7219,589.2704,588.2631,589.2405,4990.0
2020-11-05 15:05:00,590.85,591.28,590.18,590.44,5244.0,589.2605,589.6893,588.5923,588.8516,5244.0
2020-11-05 15:10:00,590.78,590.78,588.23,588.4,7760.0,589.1906,589.1906,586.6475,586.817,7760.0
2020-11-05 15:15:00,588.7,589.17,587.25,587.5,6860.0,587.1162,587.585,585.6701,585.9195,6860.0
2020-11-05 15:20:00,587.52,588.2,587.3,587.5,4403.0,585.9394,586.6176,585.72,585.9195,4403.0
2020-11-05 15:25:00,587.89,588.5,586.87,587.13,6219.0,586.3084,586.9168,585.2912,585.5505,6219.0
2020-11-05 15:30:00,587.57,587.91,587.16,587.16,2400.0,585.9893,586.3284,585.5804,585.5804,2400.0
2020-11-05 15:35:00,587.29,587.72,586.68,587.05,6678.0,585.71,586.1389,585.1017,585.4707,6678.0
2020-11-05 15:40:00,586.91,588.13,586.26,587.23,3726.0,585.3311,586.5478,584.6828,585.6502,3726.0
2020-11-05 15:45:00,587.38,587.4,585.62,587.39,6920.0,585.7998,585.8197,584.0445,585.8098,6920.0
2020-11-05 15:50:00,587.3,588.8,586.89,587.69,12510.0,585.72,587.216,585.3111,586.109,12510.0
2020-11-05 15:55:00,588.09,589.33,588.0,589.25,18690.0,586.5079,587.7445,586.4181,587.6648,18690.0
2020-11-06 09:30:00,589.04,589.04,580.08,581.08,11632.0,587.4553,587.4553,578.5194,579.5167,11632.0
2020-11-06 09:35:00,581.15,582.03,578.74,579.05,6071.0,579.5866,580.4642,577.183,577.4922,6071.0
2020-11-06 09:40:00,579.05,583.89,578.8,583.89,13664.0,577.4922,582.3192,577.2429,582.3192,13664.0
2020-11-06 09:45:00,583.21,584.54,579.58,579.82,8583.0,581.641,582.9674,578.0208,578.2601,8583.0
2020-11-06 09:50:00,579.2,580.05,578.0,578.74,5772.0,577.6418,578.4895,576.445,577.183,5772.0
2020-11-06 09:55:00,579.09,579.52,577.83,577.83,3180.0,577.5321,577.9609,576.2755,576.2755,3180.0
2020-11-06 10:00:00,578.24,578.28,576.78,577.17,9012.0,576.6844,576.7243,575.2283,575.6173,9012.0
2020-11-06 10:05:00,577.58,579.05,577.03,577.27,4796.0,576.0262,577.4922,575.4776,575.717,4796.0
2020-11-06 10:10:00,577.51,577.63,574.14,574.15,5663.0,575.9563,576.076,572.5954,572.6054,5663.0
2020-11-06 10:15:00,574.56,576.61,574.28,576.2,5173.0,573.0143,575.0588,572.735,574.6499,5173.0
2020-11-06 10:20:00,575.54,575.54,573.14,574.87,3900.0,573.9916,573.9916,571.5981,573.3234,3900.0
2020-11-06 10:25:00,574.23,574.99,573.3,574.16,3830.0,572.6852,573.4431,571.7577,572.6154,3830.0
2020-11-06 10:30:00,574.13,575.75,574.12,575.48,2302.0,572.5854,574.2011,572.5755,573.9318,2302.0
2020-11-06 10:35:00,575.48,576.1,574.0,574.0,4300.0,573.9318,574.5501,572.4558,572.4558,4300.0
2020-11-06 10:40:00,573.84,574.32,573.0,573.07,5767.0,572.2962,572.7749,571.4585,571.5283,5767.0
2020-11-06 10:45:00,572.74,573.44,572.72,573.3,3561.0,571.1992,571.8973,571.1792,571.7577,3561.0
2020-11-06 10:50:00,573.18,575.9,573.18,575.79,16460.0,571.638,574.3507,571.638,574.241,16460.0
2020-11-06 10:55:00,575.6,576.85,574.84,575.58,9472.0,574.0515,575.2981,573.2935,574.0315,9472.0
2020-11-06 11:00:00,576.0,579.0,576.0,578.86,6425.0,574.4504,577.4423,574.4504,577.3027,6425.0
2020-11-06 11:05:00,578.88,578.89,577.12,577.67,4181.0,577.3227,577.3326,575.5674,576.1159,4181.0
2020-11-06 11:10:00,577.67,578.0,575.61,576.06,10114.0,576.1159,576.445,574.0615,574.5102,10114.0
2020-11-06 11:15:00,575.5,576.67,574.33,575.91,5865.0,573.9518,575.1186,572.7849,574.3606,5865.0
2020-11-06 11:20:00,576.08,576.3,574.75,575.25,9618.0,574.5302,574.7496,573.2038,573.7024,9618.0
2020-11-06 11:25:00,575.41,576.84,575.4,575.88,2262.0,573.862,575.2881,573.852,574.3307,2262.0
2020-11-06 11:30:00,576.24,577.43,576.24,577.12,1600.0,574.6898,575.8766,574.6898,575.5674,1600.0
2020-11-06 11:35:00,576.9,577.39,576.31,576.47,1600.0,575.348,575.8367,574.7596,574.9191,1600.0
2020-11-06 11:40:00,576.79,576.97,576.23,576.61,1678.0,575.2383,575.4178,574.6798,575.0588,1678.0
2020-11-06 11:45:00,576.5,577.25,576.0,577.25,3065.0,574.9491,575.697,574.4504,575.697,3065.0
2020-11-06 11:50:00,577.3,577.65,577.19,577.19,1300.0,575.7469,576.096,575.6372,575.6372,1300.0
2020-11-06 11:55:00,577.35,577.35,576.48,576.82,2455.0,575.7968,575.7968,574.9291,575.2682,2455.0
2020-11-06 12:00:00,576.85,577.78,576.72,577.78,2170.0,575.2981,576.2256,575.1685,576.2256,2170.0
2020-11-06 12:05:00,577.8,578.12,577.4,578.12,2424.0,576.2456,576.5647,575.8466,576.5647,2424.0
2020-11-06 12:10:00,578.37,578.5,577.0,577.0,3910.0,576.814,576.9437,575.4477,575.4477,3910.0
2020-11-06 12:15:00,577.38,578.06,577.2,577.62,1000.0,575.8267,576.5049,575.6472,576.066,1000.0
2020-11-06 12:20:00,578.15,578.37,577.9,578.25,3500.0,576.5946,576.814,576.3453,576.6944,3500.0
2020-11-06 12:25:00,578.25,578.5,577.61,577.75,1006.0,576.6944,576.9437,576.0561,576.1957,1006.0
2020-11-06 12:30:00,577.83,578.06,577.2,577.23,2955.0,576.2755,576.5049,575.6472,575.6771,2955.0
2020-11-06 12:35:00,577.19,577.82,577.01,577.01,955.0,575.6372,576.2655,575.4577,575.4577,955.0
2020-11-06 12:40:00,577.26,577.58,574.74,574.97,4532.0,575.707,576.0262,573.1938,573.4232,4532.0
2020-11-06 12:45:00,575.21,575.43,574.73,575.41,1900.0,573.6625,573.8819,573.1838,573.862,1900.0
2020-11-06 12:50:00,575.87,576.39,575.44,575.91,6129.0,574.3208,574.8394,573.8919,574.3606,6129.0
2020-11-06 12:55:00,575.88,576.37,575.78,576.25,3535.0,574.3307,574.8194,574.231,574.6997,3535.0
2020-11-06 13:00:00,576.01,576.87,575.72,576.74,6833.0,574.4604,575.3181,574.1712,575.1884,6833.0
2020-11-06 13:05:00,576.81,576.97,576.02,576.62,2704.0,575.2582,575.4178,574.4704,575.0687,2704.0
2020-11-06 13:10:00,576.65,577.31,576.26,576.8,3042.0,575.0987,575.7569,574.7097,575.2483,3042.0
2020-11-06 13:15:00,577.37,577.37,576.66,577.25,2315.0,575.8167,575.8167,575.1086,575.697,2315.0
2020-11-06 13:20:00,576.64,577.99,576.6,577.92,2800.0,575.0887,576.4351,575.0488,576.3652,2800.0
2020-11-06 13:25:00,578.33,579.81,578.33,579.0,5895.0,576.7741,578.2502,576.7741,577.4423,5895.0
2020-11-06 13:30:00,578.94,578.94,578.57,578.57,400.0,577.3825,577.3825,577.0135,577.0135,400.0
2020-11-06 13:35:00,578.58,579.99,578.26,579.35,5220.0,577.0235,578.4297,576.7043,577.7914,5220.0
2020-11-06 13:40:00,579.21,579.21,578.15,578.48,1739.0,577.6518,577.6518,576.5946,576.9237,1739.0
2020-11-06 13:45:00,578.86,579.43,577.87,578.25,4355.0,577.3027,577.8712,576.3154,576.6944,4355.0
2020-11-06 13:50:00,578.21,578.95,578.06,578.95,4873.0,576.6545,577.3925,576.5049,577.3925,4873.0
2020-11-06 13:55:00,578.71,578.95,577.54,577.55,1550.0,577.1531,577.3925,575.9863,575.9962,1550.0
2020-11-06 14:00:00,577.92,578.38,577.51,577.82,5149.0,576.3652,576.824,575.9563,576.2655,5149.0
2020-11-06 14:05:00,578.0,578.85,577.99,578.85,770.0,576.445,577.2927,576.4351,577.2927,770.0
2020-11-06 14:10:00,578.94,579.23,578.57,578.58,1119.0,577.3825,577.6717,577.0135,577.0235,1119.0
2020-11-06 14:15:00,579.09,579.27,578.58,579.27,1400.0,577.5321,577.7116,577.0235,577.7116,1400.0
2020-11-06 14:20:00,579.27,579.28,577.99,578.62,3560.0,577.7116,577.7216,576.4351,577.0634,3560.0
2020-11-06 14:25:00,578.23,579.49,578.17,578.61,800.0,576.6744,577.931,576.6146,577.0534,800.0
2020-11-06 14:30:00,578.75,579.31,578.31,578.6,2549.0,577.193,577.7515,576.7542,577.0434,2549.0
2020-11-06 14:35:00,578.68,578.84,578.31,578.53,1800.0,577.1232,577.2828,576.7542,576.9736,1800.0
2020-11-06 14:40:00,578.69,578.83,578.27,578.58,2500.0,577.1332,577.2728,576.7143,577.0235,2500.0
2020-11-06 14:45:00,578.66,578.76,577.46,578.16,5330.0,577.1032,577.203,575.9065,576.6046,5330.0
2020-11-06 14:50:00,578.08,578.25,577.85,578.12,1050.0,576.5248,576.6944,576.2954,576.5647,1050.0
2020-11-06 14:55:00,578.05,578.05,577.35,577.53,1600.0,576.4949,576.4949,575.7968,575.9763,1600.0
2020-11-06 15:00:00,577.74,577.91,576.7,577.13,4507.0,576.1857,576.3553,575.1485,575.5774,4507.0
2020-11-06 15:05:00,577.11,577.41,576.88,577.04,1500.0,575.5574,575.8566,575.328,575.4876,1500.0
2020-11-06 15:10:00,576.88,577.13,576.63,576.75,5279.0,575.328,575.5774,575.0787,575.1984,5279.0
2020-11-06 15:15:00,576.7,577.25,574.49,574.9,11018.0,575.1485,575.697,572.9445,573.3534,11018.0
2020-11-06 15:20:00,574.98,576.23,574.3,575.8,11805.0,573.4332,574.6798,572.755,574.2509,11805.0
2020-11-06 15:25:00,576.02,578.57,575.31,578.23,6322.0,574.4704,577.0135,573.7623,576.6744,6322.0
2020-11-06 15:30:00,577.56,578.36,577.07,578.23,5883.0,576.0062,576.8041,575.5175,576.6744,5883.0
2020-11-06 15:35:00,578.44,578.8,577.89,578.58,6400.0,576.8838,577.2429,576.3353,577.0235,6400.0
2020-11-06 15:40:00,578.81,579.92,578.39,579.54,8069.0,577.2528,578.3599,576.834,577.9809,8069.0
2020-11-06 15:45:00,579.86,581.36,579.74,581.17,12982.0,578.3,579.796,578.1803,579.6065,12982.0
2020-11-06 15:50:00,580.71,581.94,579.52,579.65,16777.0,579.1477,580.3744,577.9609,578.0906,16777.0
2020-11-06 15:55:00,579.45,580.24,578.03,578.03,27457.0,577.8911,578.679,576.4749,576.4749,27457.0
2020-11-09 09:30:00,551.61,555.05,543.02,543.77,66393.0,550.126,553.5568,541.5591,542.3071,66393.0
2020-11-09 09:35:00,543.91,549.35,540.94,540.95,26987.0,542.4467,547.8721,539.4847,539.4947,26987.0
2020-11-09 09:40:00,542.16,544.04,540.31,541.4,14594.0,540.7014,542.5764,538.8564,539.9435,14594.0
2020-11-09 09:45:00,541.71,547.4,541.71,545.12,17804.0,540.2527,545.9273,540.2527,543.6535,17804.0
2020-11-09 09:50:00,546.55,546.66,541.0,541.11,30690.0,545.0796,545.1893,539.5446,539.6543,30690.0
2020-11-09 09:55:00,541.45,548.67,541.0,548.66,36636.0,539.9934,547.1939,539.5446,547.184,36636.0
2020-11-09 10:00:00,546.96,551.13,546.96,549.89,7870.0,545.4885,549.6473,545.4885,548.4106,7870.0
2020-11-09 10:05:00,549.97,550.97,546.06,550.0,43610.0,548.4904,549.4877,544.591,548.5204,43610.0
2020-11-09 10:10:00,549.87,550.47,545.58,546.73,11366.0,548.3907,548.9891,544.1122,545.2592,11366.0
2020-11-09 10:15:00,546.88,550.0,546.01,548.19,5837.0,545.4087,548.5204,544.5411,546.7152,5837.0
2020-11-09 10:20:00,548.63,549.25,546.37,548.44,5626.0,547.154,547.7724,544.9001,546.9645,5626.0
2020-11-09 10:25:00,548.4,550.17,547.0,549.13,4988.0,546.9247,548.6899,545.5284,547.6527,4988.0
2020-11-09 10:30:00,550.0,550.39,548.5,550.39,5613.0,548.5204,548.9093,547.0244,548.9093,5613.0
2020-11-09 10:35:00,550.38,550.9,547.0,550.9,7054.0,548.8993,549.4179,545.5284,549.4179,7054.0
2020-11-09 10:40:00,551.35,553.59,550.53,552.85,6855.0,549.8667,552.1007,549.0489,551.3627,6855.0
2020-11-09 10:45:00,551.96,552.78,550.88,551.75,3967.0,550.4751,551.2929,549.398,550.2656,3967.0
2020-11-09 10:50:00,552.09,554.42,552.09,554.01,3636.0,550.6047,552.9285,550.6047,552.5196,3636.0
2020-11-09 10:55:00,554.23,556.03,552.77,555.6,3897.0,552.739,554.5341,551.2829,554.1053,3897.0
2020-11-09 11:00:00,555.63,555.92,553.6,555.04,5999.0,554.1352,554.4244,552.1107,553.5468,5999.0
2020-11-09 11:05:00,554.19,554.49,551.66,552.87,4100.0,552.6991,552.9983,550.1759,551.3826,4100.0
2020-11-09 11:10:00,554.52,555.0,552.99,553.81,5396.0,553.0282,553.5069,551.5023,552.3201,5396.0
2020-11-09 11:15:00,552.48,553.0,551.05,553.0,8405.0,550.9937,551.5123,549.5675,551.5123,8405.0
2020-11-09 11:20:00,552.83,554.71,552.29,552.3,6903.0,551.3427,553.2177,550.8042,550.8142,6903.0
2020-11-09 11:25:00,552.04,556.42,551.87,556.27,5259.0,550.5549,554.9231,550.3853,554.7735,5259.0
2020-11-09 11:30:00,556.9,557.45,556.01,557.03,6606.0,555.4018,555.9503,554.5142,555.5314,6606.0
2020-11-09 11:35:00,557.3,557.3,555.05,556.01,2505.0,555.8007,555.8007,553.5568,554.5142,2505.0
2020-11-09 11:40:00,556.39,556.88,553.65,555.8,8951.0,554.8932,555.3818,552.1605,554.3047,8951.0
2020-11-09 11:45:00,556.12,556.12,554.85,556.09,1800.0,554.6239,554.6239,553.3573,554.594,1800.0
2020-11-09 11:50:00,555.44,556.36,554.18,556.36,3850.0,553.9457,554.8632,552.6891,554.8632,3850.0
2020-11-09 11:55:00,555.86,556.19,554.3,555.47,4030.0,554.3646,554.6937,552.8088,553.9756,4030.0
2020-11-09 12:00:00,555.35,556.72,554.65,555.25,5445.0,553.856,555.2223,553.1578,553.7562,5445.0
2020-11-09 12:05:00,555.67,558.01,554.81,557.54,3519.0,554.1751,556.5088,553.3174,556.0401,3519.0
2020-11-09 12:10:00,557.55,557.55,556.28,557.34,2700.0,556.05,556.05,554.7835,555.8406,2700.0
2020-11-09 12:15:00,557.94,558.55,557.01,558.55,4674.0,556.439,557.0474,555.5115,557.0474,4674.0
2020-11-09 12:20:00,558.57,559.98,558.34,559.17,4306.0,557.0673,558.4735,556.8379,557.6657,4306.0
2020-11-09 12:25:00,559.35,560.73,559.21,560.07,3910.0,557.8452,559.2215,557.7056,558.5633,3910.0
2020-11-09 12:30:00,560.05,562.0,559.84,562.0,4057.0,558.5433,560.4881,558.3339,560.4881,4057.0
2020-11-09 12:35:00,562.15,562.18,561.2,561.31,3100.0,560.6377,560.6676,559.6902,559.7999,3100.0
2020-11-09 12:40:00,561.76,562.64,561.68,562.64,2700.0,560.2487,561.1263,560.1689,561.1263,2700.0
2020-11-09 12:45:00,562.75,563.25,560.64,560.77,3294.0,561.2361,561.7347,559.1317,559.2614,3294.0
2020-11-09 12:50:00,560.39,562.33,559.66,561.47,5534.0,558.8824,560.8172,558.1544,559.9595,5534.0
2020-11-09 12:55:00,561.55,563.98,561.0,563.64,3235.0,560.0393,562.4627,559.4908,562.1237,3235.0
2020-11-09 13:00:00,563.98,565.22,563.6,563.74,8041.0,562.4627,563.6994,562.0838,562.2234,8041.0
2020-11-09 13:05:00,563.9,564.71,563.9,564.64,3535.0,562.383,563.1908,562.383,563.121,3535.0
2020-11-09 13:10:00,564.55,565.0,564.36,564.36,6581.0,563.0312,563.48,562.8417,562.8417,6581.0
2020-11-09 13:15:00,563.91,566.98,563.91,566.09,3557.0,562.3929,565.4547,562.3929,564.5671,3557.0
2020-11-09 13:20:00,566.01,566.98,565.01,566.46,5600.0,564.4873,565.4547,563.49,564.9361,5600.0
2020-11-09 13:25:00,566.15,566.72,564.72,566.43,3452.0,564.6269,565.1954,563.2008,564.9062,3452.0
2020-11-09 13:30:00,566.7,567.15,566.39,566.65,3798.0,565.1754,565.6242,564.8663,565.1256,3798.0
2020-11-09 13:35:00,566.98,568.0,566.98,567.03,2661.0,565.4547,566.4719,565.4547,565.5045,2661.0
2020-11-09 13:40:00,567.41,567.68,566.43,566.68,2787.0,565.8835,566.1528,564.9062,565.1555,2787.0
2020-11-09 13:45:00,566.9,568.55,566.04,568.55,2878.0,565.3749,567.0204,564.5172,567.0204,2878.0
2020-11-09 13:50:00,568.38,569.0,568.02,568.16,3804.0,566.8509,567.4692,566.4919,566.6315,3804.0
2020-11-09 13:55:00,568.05,569.74,567.85,569.09,3000.0,566.5218,568.2072,566.3223,567.559,3000.0
2020-11-09 14:00:00,569.25,569.25,566.89,567.45,2284.0,567.7186,567.7186,565.3649,565.9234,2284.0
2020-11-09 14:05:00,567.77,568.65,567.32,567.32,3300.0,566.2425,567.1202,565.7938,565.7938,3300.0
2020-11-09 14:10:00,567.59,568.9,566.84,568.2,5405.0,566.063,567.3695,565.315,566.6714,5405.0
2020-11-09 14:15:00,568.0,569.76,568.0,569.29,2703.0,566.4719,568.2272,566.4719,567.7585,2703.0
2020-11-09 14:20:00,569.4,569.4,566.47,566.48,2500.0,567.8682,567.8682,564.946,564.956,2500.0
2020-11-09 14:25:00,566.17,567.76,566.15,567.59,12285.0,564.6469,566.2326,564.6269,566.063,12285.0
2020-11-09 14:30:00,567.46,567.46,565.22,566.7,3131.0,565.9334,565.9334,563.6994,565.1754,3131.0
2020-11-09 14:35:00,566.62,568.9,566.62,568.68,4615.0,565.0956,567.3695,565.0956,567.1501,4615.0
2020-11-09 14:40:00,568.66,569.49,568.25,569.0,3384.0,567.1302,567.9579,566.7213,567.4692,3384.0
2020-11-09 14:45:00,569.43,569.98,569.09,569.59,4256.0,567.8981,568.4466,567.559,568.0577,4256.0
2020-11-09 14:50:00,569.52,569.52,568.81,569.34,2256.0,567.9878,567.9878,567.2797,567.8083,2256.0
2020-11-09 14:55:00,569.95,570.35,568.87,569.84,7300.0,568.4167,568.8156,567.3396,568.307,7300.0
2020-11-09 15:00:00,570.01,571.7,570.01,571.52,5180.0,568.4765,570.162,568.4765,569.9825,5180.0
2020-11-09 15:05:00,571.25,572.35,571.24,571.88,2960.0,569.7132,570.8102,569.7032,570.3415,2960.0
2020-11-09 15:10:00,572.09,572.68,570.89,571.55,15254.0,570.5509,571.1393,569.3542,570.0124,15254.0
2020-11-09 15:15:00,572.11,572.6,571.73,572.15,5671.0,570.5709,571.0596,570.1919,570.6108,5671.0
2020-11-09 15:20:00,572.14,572.15,570.42,570.47,5498.0,570.6008,570.6108,568.8854,568.9353,5498.0
2020-11-09 15:25:00,571.01,572.8,570.95,572.29,7800.0,569.4738,571.259,569.414,570.7504,7800.0
2020-11-09 15:30:00,572.96,573.16,571.49,571.87,7901.0,571.4186,571.618,569.9525,570.3315,7901.0
2020-11-09 15:35:00,572.11,572.73,571.47,572.23,11209.0,570.5709,571.1892,569.9326,570.6905,11209.0
2020-11-09 15:40:00,572.94,572.94,570.9,572.18,11838.0,571.3986,571.3986,569.3641,570.6407,11838.0
2020-11-09 15:45:00,572.5,572.84,571.64,572.21,8500.0,570.9598,571.2989,570.1021,570.6706,8500.0
2020-11-09 15:50:00,572.59,572.59,570.31,571.43,25299.0,571.0496,571.0496,568.7757,569.8927,25299.0
2020-11-09 15:55:00,571.44,571.61,567.32,567.57,39219.0,569.9027,570.0722,565.7938,566.0431,39219.0
2020-11-10 09:30:00,559.99,565.99,558.86,561.0,15749.0,558.4835,564.4673,557.3565,559.4908,15749.0
2020-11-10 09:35:00,560.69,561.36,556.53,560.34,5596.0,559.1816,559.8498,555.0328,558.8325,5596.0
2020-11-10 09:40:00,560.49,560.71,556.91,557.19,6800.0,558.9821,559.2015,555.4118,555.691,6800.0
2020-11-10 09:45:00,557.95,557.99,554.22,555.74,9924.0,556.449,556.4889,552.729,554.2449,9924.0
2020-11-10 09:50:00,555.53,556.42,551.15,551.15,10087.0,554.0355,554.9231,549.6673,549.6673,10087.0
2020-11-10 09:55:00,551.48,554.53,550.77,551.38,14438.0,549.9964,553.0382,549.2883,549.8966,14438.0
2020-11-10 10:00:00,551.94,553.3,550.09,551.91,8810.0,550.4551,551.8115,548.6101,550.4252,8810.0
2020-11-10 10:05:00,551.86,553.15,550.64,551.75,8018.0,550.3753,551.6619,549.1586,550.2656,8018.0
2020-11-10 10:10:00,552.15,552.79,551.0,551.43,8725.0,550.6646,551.3028,549.5177,549.9465,8725.0
2020-11-10 10:15:00,551.47,551.85,549.1,549.73,9546.0,549.9864,550.3654,547.6228,548.2511,9546.0
2020-11-10 10:20:00,550.26,550.26,546.93,548.58,9226.0,548.7797,548.7797,545.4586,547.1042,9226.0
2020-11-10 10:25:00,548.97,550.28,548.47,549.42,5119.0,547.4931,548.7996,546.9945,547.9419,5119.0
2020-11-10 10:30:00,549.18,553.82,549.17,553.8,5836.0,547.7026,552.3301,547.6926,552.3101,5836.0
2020-11-10 10:35:00,553.29,554.79,552.14,552.73,5742.0,551.8015,553.2975,550.6546,551.243,5742.0
2020-11-10 10:40:00,552.54,554.6,551.66,553.95,3350.0,551.0535,553.108,550.1759,552.4597,3350.0
2020-11-10 10:45:00,554.15,555.05,551.6,553.87,5585.0,552.6592,553.5568,550.116,552.3799,5585.0
2020-11-10 10:50:00,553.46,554.83,553.02,553.96,4281.0,551.971,553.3374,551.5322,552.4697,4281.0
2020-11-10 10:55:00,553.31,554.24,552.9,553.36,3522.0,551.8214,552.7489,551.4126,551.8713,3522.0
2020-11-10 11:00:00,553.97,554.41,552.88,553.91,4013.0,552.4797,552.9185,551.3926,552.4198,4013.0
2020-11-10 11:05:00,553.21,555.16,553.21,553.97,2657.0,551.7217,553.6665,551.7217,552.4797,2657.0
2020-11-10 11:10:00,554.27,554.9,553.34,554.54,3750.0,552.7789,553.4072,551.8514,553.0481,3750.0
2020-11-10 11:15:00,555.05,555.28,553.7,555.0,3754.0,553.5568,553.7861,552.2104,553.5069,3754.0
2020-11-10 11:20:00,554.63,555.39,553.34,554.86,3725.0,553.1379,553.8959,551.8514,553.3673,3725.0
2020-11-10 11:25:00,555.32,557.45,554.93,557.25,4985.0,553.826,555.9503,553.4371,555.7508,4985.0
2020-11-10 11:30:00,557.24,557.63,555.13,555.13,7940.0,555.7409,556.1298,553.6366,553.6366,7940.0
2020-11-10 11:35:00,555.02,557.58,555.02,557.35,4670.0,553.5268,556.08,553.5268,555.8506,4670.0
2020-11-10 11:40:00,557.56,558.96,555.85,557.84,4243.0,556.06,557.4562,554.3546,556.3393,4243.0
2020-11-10 11:45:00,558.55,559.0,557.56,558.14,2900.0,557.0474,557.4961,556.06,556.6385,2900.0
2020-11-10 11:50:00,557.71,558.19,556.54,558.19,5933.0,556.2096,556.6883,555.0428,556.6883,5933.0
2020-11-10 11:55:00,558.2,558.96,557.52,558.21,9082.0,556.6983,557.4562,556.0201,556.7083,9082.0
2020-11-10 12:00:00,557.8,559.69,557.66,559.69,3264.0,556.2994,558.1843,556.1597,558.1843,3264.0
2020-11-10 12:05:00,559.5,561.3,559.46,560.75,3896.0,557.9948,559.79,557.9549,559.2414,3896.0
2020-11-10 12:10:00,560.75,562.5,560.21,562.0,2896.0,559.2414,560.9867,558.7029,560.4881,2896.0
2020-11-10 12:15:00,562.23,562.41,560.78,562.41,2200.0,560.7175,560.897,559.2714,560.897,2200.0
2020-11-10 12:20:00,562.5,562.75,561.22,562.75,1531.0,560.9867,561.2361,559.7102,561.2361,1531.0
2020-11-10 12:25:00,562.32,563.0,560.0,560.0,3500.0,560.8072,561.4854,558.4935,558.4935,3500.0
2020-11-10 12:30:00,560.55,560.95,560.09,560.87,1240.0,559.042,559.4409,558.5832,559.3611,1240.0
2020-11-10 12:35:00,560.99,562.98,560.95,562.98,1960.0,559.4808,561.4654,559.4409,561.4654,1960.0
2020-11-10 12:40:00,562.62,564.56,562.19,563.87,5898.0,561.1064,563.0412,560.6776,562.353,5898.0
2020-11-10 12:45:00,563.02,565.0,562.05,564.65,4593.0,561.5053,563.48,560.5379,563.1309,4593.0
2020-11-10 12:50:00,564.45,565.3,564.34,565.3,1800.0,562.9315,563.7792,562.8218,563.7792,1800.0
2020-11-10 12:55:00,565.12,565.12,562.21,563.03,1581.0,563.5997,563.5997,560.6975,561.5153,1581.0
2020-11-10 13:00:00,563.03,564.11,562.86,564.11,3942.0,561.5153,562.5924,561.3458,562.5924,3942.0
2020-11-10 13:05:00,563.96,565.2,563.96,565.16,2562.0,562.4428,563.6795,562.4428,563.6396,2562.0
2020-11-10 13:10:00,565.19,565.23,561.98,561.98,1800.0,563.6695,563.7094,560.4681,560.4681,1800.0
2020-11-10 13:15:00,561.99,562.17,560.71,560.71,2700.0,560.4781,560.6576,559.2015,559.2015,2700.0
2020-11-10 13:20:00,561.18,561.18,559.07,559.78,7227.0,559.6703,559.6703,557.566,558.274,7227.0
2020-11-10 13:25:00,559.48,559.48,558.44,559.0,3613.0,557.9748,557.9748,556.9376,557.4961,3613.0
2020-11-10 13:30:00,558.88,558.88,557.44,557.87,2999.0,557.3765,557.3765,555.9403,556.3692,2999.0
2020-11-10 13:35:00,557.0,559.54,557.0,559.54,2500.0,555.5015,558.0347,555.5015,558.0347,2500.0
2020-11-10 13:40:00,560.27,560.57,559.56,559.56,1900.0,558.7627,559.0619,558.0546,558.0546,1900.0
2020-11-10 13:45:00,559.84,560.05,558.62,559.39,2573.0,558.3339,558.5433,557.1172,557.8851,2573.0
2020-11-10 13:50:00,559.43,561.21,559.42,561.2,2700.0,557.925,559.7002,557.915,559.6902,2700.0
2020-11-10 13:55:00,560.45,560.83,558.65,558.65,6740.0,558.9422,559.3212,557.1471,557.1471,6740.0
2020-11-10 14:00:00,559.18,561.54,559.0,561.41,4148.0,557.6757,560.0293,557.4961,559.8997,4148.0
2020-11-10 14:05:00,560.89,561.93,560.89,561.67,1448.0,559.3811,560.4183,559.3811,560.159,1448.0
2020-11-10 14:10:00,560.87,560.96,558.83,559.48,4500.0,559.3611,559.4509,557.3266,557.9748,4500.0
2020-11-10 14:15:00,559.34,559.34,558.51,558.69,1100.0,557.8352,557.8352,557.0075,557.187,1100.0
2020-11-10 14:20:00,559.38,559.86,558.71,559.86,2600.0,557.8751,558.3538,557.2069,558.3538,2600.0
2020-11-10 14:25:00,560.87,560.87,556.58,557.98,6929.0,559.3611,559.3611,555.0827,556.4789,6929.0
2020-11-10 14:30:00,557.37,558.9,557.37,558.85,1480.0,555.8705,557.3964,555.8705,557.3465,1480.0
2020-11-10 14:35:00,558.89,560.31,558.25,558.92,2775.0,557.3864,558.8026,556.7482,557.4164,2775.0
2020-11-10 14:40:00,559.67,560.23,558.3,559.16,8555.0,558.1643,558.7228,556.798,557.6557,8555.0
2020-11-10 14:45:00,559.22,559.97,557.93,558.86,10625.0,557.7155,558.4635,556.429,557.3565,10625.0
2020-11-10 14:50:00,559.44,560.63,559.31,559.7,8924.0,557.935,559.1218,557.8053,558.1943,8924.0
2020-11-10 14:55:00,560.39,560.65,559.49,560.58,6799.0,558.8824,559.1417,557.9848,559.0719,6799.0
2020-11-10 15:00:00,560.15,562.34,559.8,561.35,6320.0,558.643,560.8272,558.294,559.8398,6320.0
2020-11-10 15:05:00,561.46,562.78,560.8,561.32,10642.0,559.9495,561.266,559.2913,559.8099,10642.0
2020-11-10 15:10:00,561.3,563.78,561.3,563.08,10297.0,559.79,562.2633,559.79,561.5652,10297.0
2020-11-10 15:15:00,562.96,563.32,561.61,562.71,6801.0,561.4455,561.8045,560.0991,561.1962,6801.0
2020-11-10 15:20:00,562.87,563.25,561.12,561.85,3091.0,561.3557,561.7347,559.6104,560.3385,3091.0
2020-11-10 15:25:00,561.16,562.51,561.09,561.76,6818.0,559.6503,560.9967,559.5805,560.2487,6818.0
2020-11-10 15:30:00,562.37,563.03,561.98,562.28,2921.0,560.8571,561.5153,560.4681,560.7673,2921.0
2020-11-10 15:35:00,561.86,562.56,560.82,561.37,7290.0,560.3484,561.0466,559.3112,559.8598,7290.0
2020-11-10 15:40:00,561.5,563.2,561.4,562.77,4136.0,559.9894,561.6848,559.8897,561.256,4136.0
2020-11-10 15:45:00,562.43,562.79,561.26,561.6,3300.0,560.9169,561.2759,559.7501,560.0891,3300.0
2020-11-10 15:50:00,561.86,562.46,560.31,561.26,9889.0,560.3484,560.9468,558.8026,559.7501,9889.0
2020-11-10 15:55:00,561.07,561.09,559.01,559.22,30796.0,559.5606,559.5805,557.5061,557.7155,30796.0
2020-11-11 09:30:00,564.85,565.82,560.0,565.82,25296.0,563.3304,564.2978,558.4935,564.2978,25296.0
2020-11-11 09:35:00,565.17,569.46,564.85,568.99,7357.0,563.6495,567.928,563.3304,567.4593,7357.0
2020-11-11 09:40:00,569.05,570.9,568.01,570.17,8118.0,567.5191,569.3641,566.4819,568.6361,8118.0
2020-11-11 09:45:00,570.16,571.0,569.12,569.4,9861.0,568.6261,569.4639,567.5889,567.8682,9861.0
2020-11-11 09:50:00,569.48,569.9,567.14,567.59,2025.0,567.9479,568.3668,565.6142,566.063,2025.0
2020-11-11 09:55:00,567.68,567.68,566.53,567.53,1685.0,566.1528,566.1528,565.0059,566.0032,1685.0
2020-11-11 10:00:00,568.13,568.13,566.98,567.45,1700.0,566.6016,566.6016,565.4547,565.9234,1700.0
2020-11-11 10:05:00,566.73,566.94,564.22,564.22,1800.0,565.2053,565.4148,562.7021,562.7021,1800.0
2020-11-11 10:10:00,564.0,565.32,563.1,563.99,3700.0,562.4827,563.7991,561.5851,562.4727,3700.0
2020-11-11 10:15:00,564.29,564.45,562.47,563.0,5694.0,562.7719,562.9315,560.9568,561.4854,5694.0
2020-11-11 10:20:00,564.21,565.2,562.42,564.47,11673.0,562.6921,563.6795,560.9069,562.9514,11673.0
2020-11-11 10:25:00,564.28,564.28,562.36,562.98,14031.0,562.7619,562.7619,560.8471,561.4654,14031.0
2020-11-11 10:30:00,563.98,565.08,563.98,564.26,3894.0,562.4627,563.5598,562.4627,562.742,3894.0
2020-11-11 10:35:00,565.0,565.0,564.26,564.52,1410.0,563.48,563.48,562.742,563.0013,1410.0
2020-11-11 10:40:00,564.95,565.78,564.62,564.84,3800.0,563.4301,564.2579,563.101,563.3204,3800.0
2020-11-11 10:45:00,565.13,565.74,564.44,564.99,1857.0,563.6096,564.218,562.9215,563.47,1857.0
2020-11-11 10:50:00,564.79,566.4,564.59,566.39,1276.0,563.2706,564.8762,563.0711,564.8663,1276.0
2020-11-11 10:55:00,566.63,566.64,565.02,565.02,1991.0,565.1056,565.1156,563.4999,563.4999,1991.0
2020-11-11 11:00:00,564.46,564.6,563.76,564.31,2000.0,562.9415,563.0811,562.2433,562.7919,2000.0
2020-11-11 11:05:00,564.91,564.91,562.69,562.69,2549.0,563.3902,563.3902,561.1762,561.1762,2549.0
2020-11-11 11:10:00,563.01,563.7,562.4,562.97,2310.0,561.4954,562.1835,560.887,561.4555,2310.0
2020-11-11 11:15:00,563.0,563.13,562.28,562.68,2401.0,561.4854,561.615,560.7673,561.1662,2401.0
2020-11-11 11:20:00,563.32,564.05,563.0,563.99,2119.0,561.8045,562.5326,561.4854,562.4727,2119.0
2020-11-11 11:25:00,564.17,565.07,564.17,565.0,3206.0,562.6522,563.5498,562.6522,563.48,3206.0
2020-11-11 11:30:00,565.26,566.62,564.94,566.54,3428.0,563.7393,565.0956,563.4202,565.0159,3428.0
2020-11-11 11:35:00,566.54,566.55,565.53,565.89,2147.0,565.0159,565.0258,564.0086,564.3676,2147.0
2020-11-11 11:40:00,566.55,566.97,566.3,566.64,1380.0,565.0258,565.4447,564.7765,565.1156,1380.0
2020-11-11 11:45:00,566.93,567.21,566.22,567.15,2182.0,565.4048,565.6841,564.6967,565.6242,2182.0
2020-11-11 11:50:00,567.35,567.6,567.08,567.44,1852.0,565.8237,566.073,565.5544,565.9134,1852.0
2020-11-11 11:55:00,567.66,568.61,567.36,568.53,2053.0,566.1328,567.0803,565.8336,567.0005,2053.0
2020-11-11 12:00:00,568.57,569.79,568.37,569.69,1830.0,567.0404,568.2571,566.8409,568.1574,1830.0
2020-11-11 12:05:00,570.0,570.49,569.8,570.49,3825.0,568.4665,568.9552,568.2671,568.9552,3825.0
2020-11-11 12:10:00,570.34,571.49,570.34,571.49,2862.0,568.8056,569.9525,568.8056,569.9525,2862.0
2020-11-11 12:15:00,571.9,571.9,570.73,570.81,1700.0,570.3614,570.3614,569.1946,569.2744,1700.0
2020-11-11 12:20:00,570.83,571.29,570.53,571.29,2400.0,569.2943,569.7531,568.9951,569.7531,2400.0
2020-11-11 12:25:00,570.96,571.99,570.59,571.67,9117.0,569.424,570.4512,569.055,570.1321,9117.0
2020-11-11 12:30:00,571.62,572.84,571.62,572.64,1603.0,570.0822,571.2989,570.0822,571.0994,1603.0
2020-11-11 12:35:00,572.65,573.66,572.65,573.65,4932.0,571.1094,572.1167,571.1094,572.1067,4932.0
2020-11-11 12:40:00,573.6,573.6,572.47,572.49,2748.0,572.0569,572.0569,570.9299,570.9498,2748.0
2020-11-11 12:45:00,572.42,572.61,570.4,570.42,3511.0,570.88,571.0695,568.8655,568.8854,3511.0
2020-11-11 12:50:00,570.0,570.09,569.31,569.34,3727.0,568.4665,568.5563,567.7784,567.8083,3727.0
2020-11-11 12:55:00,569.05,569.34,567.75,567.75,5459.0,567.5191,567.8083,566.2226,566.2226,5459.0
2020-11-11 13:00:00,567.94,568.83,567.84,567.99,3405.0,566.4121,567.2997,566.3124,566.462,3405.0
2020-11-11 13:05:00,567.0,567.08,564.11,564.8,4575.0,565.4746,565.5544,562.5924,563.2805,4575.0
2020-11-11 13:10:00,565.6,565.9,565.45,565.45,900.0,564.0784,564.3776,563.9288,563.9288,900.0
2020-11-11 13:15:00,565.66,565.66,564.51,564.51,2900.0,564.1382,564.1382,562.9913,562.9913,2900.0
2020-11-11 13:20:00,564.53,565.05,563.77,564.28,2912.0,563.0113,563.5299,562.2533,562.7619,2912.0
2020-11-11 13:25:00,564.31,564.31,563.5,563.5,1540.0,562.7919,562.7919,561.984,561.984,1540.0
2020-11-11 13:30:00,563.57,564.06,563.47,563.57,2448.0,562.0538,562.5425,561.9541,562.0538,2448.0
2020-11-11 13:35:00,563.79,564.51,563.79,564.45,1819.0,562.2733,562.9913,562.2733,562.9315,1819.0
2020-11-11 13:40:00,564.77,564.78,563.94,564.2,1100.0,563.2506,563.2606,562.4229,562.6822,1100.0
2020-11-11 13:45:00,564.16,564.16,563.23,563.53,2400.0,562.6423,562.6423,561.7148,562.014,2400.0
2020-11-11 13:50:00,563.55,563.77,563.0,563.36,1500.0,562.0339,562.2533,561.4854,561.8444,1500.0
2020-11-11 13:55:00,563.03,563.09,562.7,563.07,1008.0,561.5153,561.5751,561.1862,561.5552,1008.0
2020-11-11 14:00:00,563.09,564.03,562.81,564.03,2525.0,561.5751,562.5126,561.2959,562.5126,2525.0
2020-11-11 14:05:00,563.95,564.21,563.0,563.21,7000.0,562.4328,562.6921,561.4854,561.6948,7000.0
2020-11-11 14:10:00,563.36,564.04,563.31,563.48,1800.0,561.8444,562.5226,561.7945,561.9641,1800.0
2020-11-11 14:15:00,563.36,563.6,562.8,563.09,2000.0,561.8444,562.0838,561.2859,561.5751,2000.0
2020-11-11 14:20:00,563.5,564.19,563.22,564.07,1063.0,561.984,562.6722,561.7048,562.5525,1063.0
2020-11-11 14:25:00,564.07,564.13,563.64,564.13,800.0,562.5525,562.6123,562.1237,562.6123,800.0
2020-11-11 14:30:00,564.13,564.82,563.94,564.69,2985.0,562.6123,563.3005,562.4229,563.1708,2985.0
2020-11-11 14:35:00,564.22,564.48,564.06,564.14,3750.0,562.7021,562.9614,562.5425,562.6223,3750.0
2020-11-11 14:40:00,564.17,564.17,562.98,563.65,3500.0,562.6522,562.6522,561.4654,562.1336,3500.0
2020-11-11 14:45:00,563.68,563.68,562.92,563.5,3570.0,562.1636,562.1636,561.4056,561.984,3570.0
2020-11-11 14:50:00,563.7,564.05,563.36,564.0,5650.0,562.1835,562.5326,561.8444,562.4827,5650.0
2020-11-11 14:55:00,564.14,564.57,563.6,563.93,3706.0,562.6223,563.0512,562.0838,562.4129,3706.0
2020-11-11 15:00:00,563.84,564.1,563.66,563.66,1279.0,562.3231,562.5824,562.1436,562.1436,1279.0
2020-11-11 15:05:00,563.61,564.66,563.6,564.66,704.0,562.0937,563.1409,562.0838,563.1409,704.0
2020-11-11 15:10:00,564.78,565.33,564.38,565.33,2200.0,563.2606,563.8091,562.8617,563.8091,2200.0
2020-11-11 15:15:00,565.29,565.87,565.05,565.87,2345.0,563.7692,564.3477,563.5299,564.3477,2345.0
2020-11-11 15:20:00,565.65,565.75,564.92,565.25,4295.0,564.1283,564.228,563.4002,563.7293,4295.0
2020-11-11 15:25:00,565.42,566.57,565.42,566.38,2745.0,563.8989,565.0458,563.8989,564.8563,2745.0
2020-11-11 15:30:00,566.34,567.04,566.26,566.76,5370.0,564.8164,565.5145,564.7366,565.2353,5370.0
2020-11-11 15:35:00,566.46,567.21,566.27,567.05,3606.0,564.9361,565.6841,564.7466,565.5245,3606.0
2020-11-11 15:40:00,566.87,566.87,566.27,566.43,3027.0,565.345,565.345,564.7466,564.9062,3027.0
2020-11-11 15:45:00,566.35,567.02,565.84,566.51,5781.0,564.8264,565.4946,564.3177,564.9859,5781.0
2020-11-11 15:50:00,566.29,567.97,565.91,567.74,13517.0,564.7665,566.442,564.3876,566.2126,13517.0
2020-11-11 15:55:00,567.74,568.41,567.3,567.3,23136.0,566.2126,566.8808,565.7738,565.7738,23136.0
2020-11-12 09:30:00,568.92,571.0,566.48,569.19,9973.0,567.3895,569.4639,564.956,567.6587,9973.0
2020-11-12 09:35:00,570.96,570.96,566.19,566.19,3084.0,569.424,569.424,564.6668,564.6668,3084.0
2020-11-12 09:40:00,565.52,566.5,563.05,565.89,5180.0,563.9986,564.976,561.5352,564.3676,5180.0
2020-11-12 09:45:00,564.4,564.87,562.47,564.87,2808.0,562.8816,563.3503,560.9568,563.3503,2808.0
2020-11-12 09:50:00,564.19,567.52,563.7,566.79,1400.0,562.6722,565.9932,562.1835,565.2652,1400.0
2020-11-12 09:55:00,565.66,566.76,565.14,566.76,1000.0,564.1382,565.2353,563.6196,565.2353,1000.0
2020-11-12 10:00:00,566.12,567.07,566.12,566.2,2986.0,564.597,565.5444,564.597,564.6768,2986.0
2020-11-12 10:05:00,566.2,566.48,564.5,566.15,3400.0,564.6768,564.956,562.9813,564.6269,3400.0
2020-11-12 10:10:00,566.25,566.25,565.47,565.8,1800.0,564.7266,564.7266,563.9487,564.2778,1800.0
2020-11-12 10:15:00,566.07,566.73,565.33,565.53,4987.0,564.5471,565.2053,563.8091,564.0086,4987.0
2020-11-12 10:20:00,565.44,565.78,563.74,563.74,2917.0,563.9188,564.2579,562.2234,562.2234,2917.0
2020-11-12 10:25:00,563.61,564.41,563.3,563.63,2838.0,562.0937,562.8916,561.7846,562.1137,2838.0
2020-11-12 10:30:00,564.01,564.05,561.79,562.24,4090.0,562.4927,562.5326,560.2786,560.7274,4090.0
2020-11-12 10:35:00,562.33,562.87,561.2,561.2,1444.0,560.8172,561.3557,559.6902,559.6902,1444.0
2020-11-12 10:40:00,562.63,563.6,561.72,562.06,2285.0,561.1164,562.0838,560.2088,560.5479,2285.0
2020-11-12 10:45:00,561.96,561.96,558.87,560.02,6613.0,560.4482,560.4482,557.3665,558.5134,6613.0
2020-11-12 10:50:00,560.37,560.38,559.77,560.28,2650.0,558.8625,558.8724,558.2641,558.7727,2650.0
2020-11-12 10:55:00,560.3,561.51,560.3,561.43,3132.0,558.7926,559.9994,558.7926,559.9196,3132.0
2020-11-12 11:00:00,561.43,563.35,561.18,563.09,2594.0,559.9196,561.8344,559.6703,561.5751,2594.0
2020-11-12 11:05:00,562.35,562.62,561.42,561.77,3644.0,560.8371,561.1064,559.9096,560.2587,3644.0
2020-11-12 11:10:00,561.24,561.24,560.17,560.55,2815.0,559.7301,559.7301,558.663,559.042,2815.0
2020-11-12 11:15:00,560.92,561.23,560.56,560.64,1200.0,559.411,559.7201,559.0519,559.1317,1200.0
2020-11-12 11:20:00,560.9,561.34,560.73,561.33,2445.0,559.391,559.8298,559.2215,559.8199,2445.0
2020-11-12 11:25:00,561.15,561.16,560.49,560.72,1545.0,559.6404,559.6503,558.9821,559.2115,1545.0
2020-11-12 11:30:00,560.51,560.67,559.6,559.6,2200.0,559.0021,559.1616,558.0945,558.0945,2200.0
2020-11-12 11:35:00,559.7,559.78,557.51,557.51,4075.0,558.1943,558.274,556.0101,556.0101,4075.0
2020-11-12 11:40:00,558.05,558.05,556.86,557.3,2947.0,556.5487,556.5487,555.3619,555.8007,2947.0
2020-11-12 11:45:00,557.11,559.52,557.11,559.32,3970.0,555.6112,558.0147,555.6112,557.8153,3970.0
2020-11-12 11:50:00,558.44,559.74,558.25,559.03,2246.0,556.9376,558.2341,556.7482,557.5261,2246.0
2020-11-12 11:55:00,559.01,560.53,559.0,559.38,1825.0,557.5061,559.022,557.4961,557.8751,1825.0
2020-11-12 12:00:00,559.69,559.7,558.41,559.02,2731.0,558.1843,558.1943,556.9077,557.5161,2731.0
2020-11-12 12:05:00,558.47,559.24,557.86,558.62,1313.0,556.9676,557.7355,556.3592,557.1172,1313.0
2020-11-12 12:10:00,558.84,558.87,557.85,558.38,3550.0,557.3366,557.3665,556.3492,556.8778,3550.0
2020-11-12 12:15:00,558.01,558.01,557.08,557.56,1556.0,556.5088,556.5088,555.5813,556.06,1556.0
2020-11-12 12:20:00,557.91,558.5,557.9,558.5,1250.0,556.4091,556.9975,556.3991,556.9975,1250.0
2020-11-12 12:25:00,558.08,558.84,558.08,558.8,1100.0,556.5786,557.3366,556.5786,557.2967,1100.0
2020-11-12 12:30:00,558.5,559.08,558.47,558.94,2300.0,556.9975,557.5759,556.9676,557.4363,2300.0
2020-11-12 12:35:00,559.5,559.5,558.49,558.62,4622.0,557.9948,557.9948,556.9875,557.1172,4622.0
2020-11-12 12:40:00,558.6,558.6,557.42,557.94,4485.0,557.0972,557.0972,555.9204,556.439,4485.0
2020-11-12 12:45:00,557.5,557.5,556.0,556.02,3602.0,556.0002,556.0002,554.5042,554.5242,3602.0
2020-11-12 12:50:00,556.19,557.4,556.03,557.27,2566.0,554.6937,555.9004,554.5341,555.7708,2566.0
2020-11-12 12:55:00,557.54,558.0,557.29,558.0,900.0,556.0401,556.4988,555.7907,556.4988,900.0
2020-11-12 13:00:00,558.22,558.22,557.3,557.3,579.0,556.7182,556.7182,555.8007,555.8007,579.0
2020-11-12 13:05:00,556.59,557.02,556.57,557.02,1350.0,555.0926,555.5215,555.0727,555.5215,1350.0
2020-11-12 13:10:00,556.03,556.88,555.36,556.88,2300.0,554.5341,555.3818,553.8659,555.3818,2300.0
2020-11-12 13:15:00,556.36,556.75,556.0,556.65,1400.0,554.8632,555.2522,554.5042,555.1525,1400.0
2020-11-12 13:20:00,556.49,556.97,555.57,555.63,3381.0,554.9929,555.4716,554.0754,554.1352,3381.0
2020-11-12 13:25:00,555.42,557.1,555.42,556.11,3522.0,553.9258,555.6013,553.9258,554.6139,3522.0
2020-11-12 13:30:00,555.67,558.05,555.67,558.05,900.0,554.1751,556.5487,554.1751,556.5487,900.0
2020-11-12 13:35:00,558.62,558.65,558.39,558.53,900.0,557.1172,557.1471,556.8878,557.0274,900.0
2020-11-12 13:40:00,558.06,558.49,557.73,558.49,2100.0,556.5587,556.9875,556.2296,556.9875,2100.0
2020-11-12 13:45:00,558.66,558.95,558.4,558.4,1467.0,557.1571,557.4463,556.8978,556.8978,1467.0
2020-11-12 13:50:00,558.49,560.31,558.49,560.31,1500.0,556.9875,558.8026,556.9875,558.8026,1500.0
2020-11-12 13:55:00,560.49,561.63,560.49,561.2,2430.0,558.9821,560.1191,558.9821,559.6902,2430.0
2020-11-12 14:00:00,561.1,561.59,560.92,561.59,1000.0,559.5905,560.0792,559.411,560.0792,1000.0
2020-11-12 14:05:00,560.82,561.0,559.13,559.13,2200.0,559.3112,559.4908,557.6258,557.6258,2200.0
2020-11-12 14:10:00,559.68,559.73,558.53,558.54,2700.0,558.1743,558.2242,557.0274,557.0374,2700.0
2020-11-12 14:15:00,558.47,558.97,558.32,558.74,3092.0,556.9676,557.4662,556.818,557.2368,3092.0
2020-11-12 14:20:00,558.53,558.53,557.05,557.37,3100.0,557.0274,557.0274,555.5514,555.8705,3100.0
2020-11-12 14:25:00,557.27,558.42,557.26,557.94,1486.0,555.7708,556.9177,555.7608,556.439,1486.0
2020-11-12 14:30:00,557.49,558.33,557.02,557.58,1832.0,555.9902,556.8279,555.5215,556.08,1832.0
2020-11-12 14:35:00,557.86,557.98,557.21,557.21,2100.0,556.3592,556.4789,555.711,555.711,2100.0
2020-11-12 14:40:00,557.15,557.15,555.54,555.88,6324.0,555.6511,555.6511,554.0454,554.3845,6324.0
2020-11-12 14:45:00,556.34,556.87,556.08,556.79,3059.0,554.8433,555.3719,554.584,555.2921,3059.0
2020-11-12 14:50:00,556.88,556.93,556.23,556.46,2800.0,555.3818,555.4317,554.7336,554.963,2800.0
2020-11-12 14:55:00,556.46,557.15,556.45,556.94,1797.0,554.963,555.6511,554.953,555.4417,1797.0
2020-11-12 15:00:00,556.75,556.9,554.83,555.13,8803.0,555.2522,555.4018,553.3374,553.6366,8803.0
2020-11-12 15:05:00,555.16,555.7,554.96,555.7,1900.0,553.6665,554.205,553.467,554.205,1900.0
2020-11-12 15:10:00,556.02,556.33,556.0,556.32,2300.0,554.5242,554.8333,554.5042,554.8234,2300.0
2020-11-12 15:15:00,556.24,556.61,555.32,556.54,2400.0,554.7436,555.1126,553.826,555.0428,2400.0
2020-11-12 15:20:00,556.38,556.75,556.03,556.66,1909.0,554.8832,555.2522,554.5341,555.1624,1909.0
2020-11-12 15:25:00,556.6,556.71,556.26,556.5,3796.0,555.1026,555.2123,554.7635,555.0029,3796.0
2020-11-12 15:30:00,556.78,557.48,556.09,557.45,4678.0,555.2821,555.9802,554.594,555.9503,4678.0
2020-11-12 15:35:00,557.25,557.25,556.47,556.93,2807.0,555.7508,555.7508,554.9729,555.4317,2807.0
2020-11-12 15:40:00,557.04,557.04,556.35,556.35,1885.0,555.5414,555.5414,554.8533,554.8533,1885.0
2020-11-12 15:45:00,556.31,556.72,555.23,556.25,8629.0,554.8134,555.2223,553.7363,554.7535,8629.0
2020-11-12 15:50:00,556.97,557.54,556.21,557.21,6846.0,555.4716,556.0401,554.7136,555.711,6846.0
2020-11-12 15:55:00,556.78,558.27,556.47,557.07,16003.0,555.2821,556.7681,554.9729,555.5713,16003.0
2020-11-13 09:30:00,560.22,560.85,558.09,558.82,19652.0,558.7129,559.3412,556.5886,557.3166,19652.0
2020-11-13 09:35:00,559.91,559.92,557.33,559.08,3690.0,558.4037,558.4137,555.8306,557.5759,3690.0
2020-11-13 09:40:00,559.64,560.09,557.95,558.53,3807.0,558.1344,558.5832,556.449,557.0274,3807.0
2020-11-13 09:45:00,559.27,559.92,558.5,558.5,3112.0,557.7654,558.4137,556.9975,556.9975,3112.0
2020-11-13 09:50:00,558.2,558.93,556.8,558.46,2000.0,556.6983,557.4263,555.3021,556.9576,2000.0
2020-11-13 09:55:00,557.13,559.22,557.13,558.7,2342.0,555.6312,557.7155,555.6312,557.1969,2342.0
2020-11-13 10:00:00,557.78,560.0,557.78,559.97,7971.0,556.2794,558.4935,556.2794,558.4635,7971.0
2020-11-13 10:05:00,559.96,559.96,558.93,558.93,5970.0,558.4536,558.4536,557.4263,557.4263,5970.0
2020-11-13 10:10:00,558.67,560.58,558.67,560.58,6141.0,557.167,559.0719,557.167,559.0719,6141.0
2020-11-13 10:15:00,560.99,561.47,559.92,560.89,1449.0,559.4808,559.9595,558.4137,559.3811,1449.0
2020-11-13 10:20:00,560.99,562.6,560.97,562.57,2100.0,559.4808,561.0865,559.4608,561.0565,2100.0
2020-11-13 10:25:00,562.54,565.24,562.53,565.12,18198.0,561.0266,563.7194,561.0166,563.5997,18198.0
2020-11-13 10:30:00,565.0,565.51,564.5,565.22,5697.0,563.48,563.9886,562.9813,563.6994,5697.0
2020-11-13 10:35:00,565.18,565.86,564.33,564.5,6100.0,563.6595,564.3377,562.8118,562.9813,6100.0
2020-11-13 10:40:00,564.0,565.47,563.61,564.65,1956.0,562.4827,563.9487,562.0937,563.1309,1956.0
2020-11-13 10:45:00,564.63,565.0,564.6,564.6,700.0,563.111,563.48,563.0811,563.0811,700.0
2020-11-13 10:50:00,564.0,564.42,563.52,563.96,700.0,562.4827,562.9016,562.004,562.4428,700.0
2020-11-13 10:55:00,563.93,563.93,561.09,562.31,4000.0,562.4129,562.4129,559.5805,560.7972,4000.0
2020-11-13 11:00:00,562.8,564.15,562.75,564.15,9008.0,561.2859,562.6323,561.2361,562.6323,9008.0
2020-11-13 11:05:00,564.65,565.0,563.69,564.35,1576.0,563.1309,563.48,562.1735,562.8317,1576.0
2020-11-13 11:10:00,564.42,565.49,564.41,565.49,1800.0,562.9016,563.9687,562.8916,563.9687,1800.0
2020-11-13 11:15:00,565.04,565.66,564.82,564.82,2995.0,563.5199,564.1382,563.3005,563.3005,2995.0
2020-11-13 11:20:00,564.73,564.8,564.38,564.38,1726.0,563.2107,563.2805,562.8617,562.8617,1726.0
2020-11-13 11:25:00,564.21,564.56,562.21,564.49,1905.0,562.6921,563.0412,560.6975,562.9714,1905.0
2020-11-13 11:30:00,564.55,564.55,563.66,563.66,3470.0,563.0312,563.0312,562.1436,562.1436,3470.0
2020-11-13 11:35:00,563.08,563.08,562.06,562.44,2339.0,561.5652,561.5652,560.5479,560.9269,2339.0
2020-11-13 11:40:00,562.73,563.35,562.73,563.19,400.0,561.2161,561.8344,561.2161,561.6749,400.0
2020-11-13 11:45:00,563.19,563.43,562.96,563.43,1927.0,561.6749,561.9142,561.4455,561.9142,1927.0
2020-11-13 11:50:00,563.93,564.74,563.93,564.45,1014.0,562.4129,563.2207,562.4129,562.9315,1014.0
2020-11-13 11:55:00,564.09,564.57,562.94,562.98,3600.0,562.5724,563.0512,561.4255,561.4654,3600.0
2020-11-13 12:00:00,563.34,563.75,563.34,563.45,600.0,561.8245,562.2334,561.8245,561.9342,600.0
2020-11-13 12:05:00,563.45,563.45,562.17,562.17,1700.0,561.9342,561.9342,560.6576,560.6576,1700.0
2020-11-13 12:10:00,562.39,562.99,562.39,562.99,400.0,560.877,561.4754,560.877,561.4754,400.0
2020-11-13 12:15:00,562.74,563.06,562.34,562.35,1100.0,561.2261,561.5452,560.8272,560.8371,1100.0
2020-11-13 12:20:00,562.6,562.67,561.63,562.04,1669.0,561.0865,561.1563,560.1191,560.528,1669.0
2020-11-13 12:25:00,561.95,562.5,561.24,561.25,902.0,560.4382,560.9867,559.7301,559.7401,902.0
2020-11-13 12:30:00,561.8,561.97,560.91,561.09,1540.0,560.2886,560.4582,559.401,559.5805,1540.0
2020-11-13 12:35:00,561.28,561.49,560.97,561.13,919.0,559.77,559.9794,559.4608,559.6204,919.0
2020-11-13 12:40:00,561.76,562.29,561.74,562.29,700.0,560.2487,560.7773,560.2288,560.7773,700.0
2020-11-13 12:45:00,562.14,563.16,562.14,563.1,1100.0,560.6277,561.6449,560.6277,561.5851,1100.0
2020-11-13 12:50:00,563.18,563.36,562.97,562.98,600.0,561.6649,561.8444,561.4555,561.4654,600.0
2020-11-13 12:55:00,563.17,564.46,563.17,564.28,2950.0,561.6549,562.9415,561.6549,562.7619,2950.0
2020-11-13 13:00:00,564.05,564.05,563.52,563.95,2437.0,562.5326,562.5326,562.004,562.4328,2437.0
2020-11-13 13:05:00,563.97,563.97,563.11,563.35,1100.0,562.4528,562.4528,561.5951,561.8344,1100.0
2020-11-13 13:10:00,563.28,563.32,563.08,563.32,500.0,561.7646,561.8045,561.5652,561.8045,500.0
2020-11-13 13:15:00,563.46,564.44,563.46,564.25,1850.0,561.9441,562.9215,561.9441,562.732,1850.0
2020-11-13 13:20:00,564.14,564.8,564.1,564.18,2200.0,562.6223,563.2805,562.5824,562.6622,2200.0
2020-11-13 13:25:00,563.92,564.22,563.3,563.75,1260.0,562.4029,562.7021,561.7846,562.2334,1260.0
2020-11-13 13:30:00,563.58,564.17,563.58,564.17,2000.0,562.0638,562.6522,562.0638,562.6522,2000.0
2020-11-13 13:35:00,564.11,564.35,564.0,564.06,2700.0,562.5924,562.8317,562.4827,562.5425,2700.0
2020-11-13 13:40:00,563.96,564.72,563.96,564.72,700.0,562.4428,563.2008,562.4428,563.2008,700.0
2020-11-13 13:45:00,564.46,564.88,563.82,564.01,3800.0,562.9415,563.3603,562.3032,562.4927,3800.0
2020-11-13 13:50:00,564.2,564.46,563.88,563.88,2984.0,562.6822,562.9415,562.363,562.363,2984.0
2020-11-13 13:55:00,564.48,564.5,564.14,564.41,1023.0,562.9614,562.9813,562.6223,562.8916,1023.0
2020-11-13 14:00:00,564.67,564.84,563.87,564.65,4164.0,563.1509,563.3204,562.353,563.1309,4164.0
2020-11-13 14:05:00,564.75,565.5,564.61,565.5,2653.0,563.2307,563.9787,563.091,563.9787,2653.0
2020-11-13 14:10:00,565.38,565.38,564.73,565.18,800.0,563.859,563.859,563.2107,563.6595,800.0
2020-11-13 14:15:00,565.17,565.45,564.92,565.45,2611.0,563.6495,563.9288,563.4002,563.9288,2611.0
2020-11-13 14:20:00,565.7,566.58,565.7,566.07,3578.0,564.1781,565.0557,564.1781,564.5471,3578.0
2020-11-13 14:25:00,566.56,566.85,566.25,566.25,1372.0,565.0358,565.325,564.7266,564.7266,1372.0
2020-11-13 14:30:00,566.41,566.57,566.41,566.57,400.0,564.8862,565.0458,564.8862,565.0458,400.0
2020-11-13 14:35:00,566.57,566.57,565.85,566.19,1932.0,565.0458,565.0458,564.3277,564.6668,1932.0
2020-11-13 14:40:00,566.43,566.63,565.48,565.89,1600.0,564.9062,565.1056,563.9587,564.3676,1600.0
2020-11-13 14:45:00,565.87,566.05,564.93,564.93,2900.0,564.3477,564.5272,563.4102,563.4102,2900.0
2020-11-13 14:50:00,565.3,565.64,564.96,565.47,1775.0,563.7792,564.1183,563.4401,563.9487,1775.0
2020-11-13 14:55:00,565.52,566.12,565.3,565.56,3378.0,563.9986,564.597,563.7792,564.0385,3378.0
2020-11-13 15:00:00,565.25,565.48,564.92,564.92,1900.0,563.7293,563.9587,563.4002,563.4002,1900.0
2020-11-13 15:05:00,564.6,564.85,564.5,564.72,4402.0,563.0811,563.3304,562.9813,563.2008,4402.0
2020-11-13 15:10:00,564.86,565.21,564.15,564.15,5135.0,563.3404,563.6894,562.6323,562.6323,5135.0
2020-11-13 15:15:00,564.24,565.4,564.24,565.4,2300.0,562.722,563.8789,562.722,563.8789,2300.0
2020-11-13 15:20:00,565.36,566.11,565.27,565.77,3309.0,563.839,564.587,563.7493,564.2479,3309.0
2020-11-13 15:25:00,565.66,567.0,565.66,566.84,6025.0,564.1382,565.4746,564.1382,565.315,6025.0
2020-11-13 15:30:00,566.75,567.6,566.72,567.45,2664.0,565.2253,566.073,565.1954,565.9234,2664.0
2020-11-13 15:35:00,567.29,567.7,567.2,567.36,2314.0,565.7638,566.1727,565.6741,565.8336,2314.0
2020-11-13 15:40:00,567.35,567.66,566.2,566.2,4824.0,565.8237,566.1328,564.6768,564.6768,4824.0
2020-11-13 15:45:00,566.48,566.77,565.44,565.53,6010.0,564.956,565.2452,563.9188,564.0086,6010.0
2020-11-13 15:50:00,565.34,566.06,564.23,565.96,11139.0,563.8191,564.5371,562.7121,564.4374,11139.0
2020-11-13 15:55:00,566.0,566.96,565.89,566.96,22022.0,564.4773,565.4347,564.3676,565.4347,22022.0
2020-11-16 09:30:00,557.45,561.08,556.0,557.0,27910.0,555.9503,559.5705,554.5042,555.5015,27910.0
2020-11-16 09:35:00,556.14,558.5,556.01,556.89,10174.0,554.6438,556.9975,554.5142,555.3918,10174.0
2020-11-16 09:40:00,557.09,561.42,556.0,560.61,5250.0,555.5913,559.9096,554.5042,559.1018,5250.0
2020-11-16 09:45:00,559.22,560.9,557.94,560.22,4519.0,557.7155,559.391,556.439,558.7129,4519.0
2020-11-16 09:50:00,560.88,564.47,560.22,561.54,6802.0,559.3711,562.9514,558.7129,560.0293,6802.0
2020-11-16 09:55:00,561.05,562.98,559.96,562.98,4100.0,559.5406,561.4654,558.4536,561.4654,4100.0
2020-11-16 10:00:00,561.96,565.96,561.95,565.96,4708.0,560.4482,564.4374,560.4382,564.4374,4708.0
2020-11-16 10:05:00,565.92,566.8,563.19,565.63,4269.0,564.3975,565.2752,561.6749,564.1083,4269.0
2020-11-16 10:10:00,565.23,566.0,564.45,564.45,3710.0,563.7094,564.4773,562.9315,562.9315,3710.0
2020-11-16 10:15:00,565.0,565.87,564.65,565.87,2700.0,563.48,564.3477,563.1309,564.3477,2700.0
2020-11-16 10:20:00,566.0,566.49,565.63,566.49,2969.0,564.4773,564.966,564.1083,564.966,2969.0
2020-11-16 10:25:00,565.86,566.06,565.22,565.25,2219.0,564.3377,564.5371,563.6994,563.7293,2219.0
2020-11-16 10:30:00,565.5,565.76,565.21,565.68,3363.0,563.9787,564.238,563.6894,564.1582,3363.0
2020-11-16 10:35:00,565.46,565.46,563.77,563.77,2115.0,563.9388,563.9388,562.2533,562.2533,2115.0
2020-11-16 10:40:00,564.0,564.48,563.22,563.46,1803.0,562.4827,562.9614,561.7048,561.9441,1803.0
2020-11-16 10:45:00,564.47,565.17,564.47,564.76,500.0,562.9514,563.6495,562.9514,563.2406,500.0
2020-11-16 10:50:00,565.56,565.66,564.76,565.46,962.0,564.0385,564.1382,563.2406,563.9388,962.0
2020-11-16 10:55:00,565.01,566.72,564.77,566.14,3969.0,563.49,565.1954,563.2506,564.6169,3969.0
2020-11-16 11:00:00,566.0,566.01,565.74,565.82,470.0,564.4773,564.4873,564.218,564.2978,470.0
2020-11-16 11:05:00,565.74,566.28,564.46,564.62,1941.0,564.218,564.7566,562.9415,563.101,1941.0
2020-11-16 11:10:00,565.04,565.26,564.11,564.11,1800.0,563.5199,563.7393,562.5924,562.5924,1800.0
2020-11-16 11:15:00,564.22,564.59,563.54,563.54,900.0,562.7021,563.0711,562.0239,562.0239,900.0
2020-11-16 11:20:00,563.06,563.06,561.76,561.76,1574.0,561.5452,561.5452,560.2487,560.2487,1574.0
2020-11-16 11:25:00,561.56,562.06,561.24,561.97,4235.0,560.0493,560.5479,559.7301,560.4582,4235.0
2020-11-16 11:30:00,561.98,562.31,561.97,562.05,1935.0,560.4681,560.7972,560.4582,560.5379,1935.0
2020-11-16 11:35:00,561.68,562.19,561.5,562.09,2893.0,560.1689,560.6776,559.9894,560.5778,2893.0
2020-11-16 11:40:00,561.96,561.96,560.4,560.69,4441.0,560.4482,560.4482,558.8924,559.1816,4441.0
2020-11-16 11:45:00,561.08,561.48,560.98,561.48,870.0,559.5705,559.9695,559.4708,559.9695,870.0
2020-11-16 11:50:00,561.26,561.28,560.82,561.28,668.0,559.7501,559.77,559.3112,559.77,668.0
2020-11-16 11:55:00,561.44,561.79,561.41,561.76,899.0,559.9296,560.2786,559.8997,560.2487,899.0
2020-11-16 12:00:00,562.0,562.05,561.42,561.55,1671.0,560.4881,560.5379,559.9096,560.0393,1671.0
2020-11-16 12:05:00,561.2,561.33,560.97,561.11,1187.0,559.6902,559.8199,559.4608,559.6005,1187.0
2020-11-16 12:10:00,560.88,560.88,560.5,560.53,1559.0,559.3711,559.3711,558.9921,559.022,1559.0
2020-11-16 12:15:00,560.53,561.08,560.52,561.08,1030.0,559.022,559.5705,559.0121,559.5705,1030.0
2020-11-16 12:20:00,561.0,561.15,560.33,560.56,3563.0,559.4908,559.6404,558.8226,559.0519,3563.0
2020-11-16 12:25:00,560.98,560.98,560.29,560.29,6705.0,559.4708,559.4708,558.7827,558.7827,6705.0
2020-11-16 12:30:00,560.58,560.58,559.72,560.22,2600.0,559.0719,559.0719,558.2142,558.7129,2600.0
2020-11-16 12:35:00,560.29,560.92,560.24,560.72,1700.0,558.7827,559.411,558.7328,559.2115,1700.0
2020-11-16 12:40:00,560.83,561.05,559.9,559.9,1873.0,559.3212,559.5406,558.3937,558.3937,1873.0
2020-11-16 12:45:00,559.78,560.74,559.5,560.47,2700.0,558.274,559.2315,557.9948,558.9622,2700.0
2020-11-16 12:50:00,560.54,560.54,559.86,560.11,2246.0,559.032,559.032,558.3538,558.6032,2246.0
2020-11-16 12:55:00,559.88,561.81,559.63,561.7,2883.0,558.3738,560.2986,558.1244,560.1889,2883.0
2020-11-16 13:00:00,561.56,561.84,561.31,561.35,1208.0,560.0493,560.3285,559.7999,559.8398,1208.0
2020-11-16 13:05:00,561.76,562.29,561.27,562.29,1582.0,560.2487,560.7773,559.76,560.7773,1582.0
2020-11-16 13:10:00,561.89,561.89,561.31,561.6,2700.0,560.3784,560.3784,559.7999,560.0891,2700.0
2020-11-16 13:15:00,561.87,562.06,561.87,561.95,1300.0,560.3584,560.5479,560.3584,560.4382,1300.0
2020-11-16 13:20:00,561.72,561.87,561.54,561.87,400.0,560.2088,560.3584,560.0293,560.3584,400.0
2020-11-16 13:25:00,562.07,562.27,562.06,562.27,200.0,560.5579,560.7573,560.5479,560.7573,200.0
2020-11-16 13:30:00,561.84,563.28,561.84,563.13,600.0,560.3285,561.7646,560.3285,561.615,600.0
2020-11-16 13:35:00,563.17,563.5,562.8,562.8,1236.0,561.6549,561.984,561.2859,561.2859,1236.0
2020-11-16 13:40:00,563.1,563.1,561.03,561.91,2556.0,561.5851,561.5851,559.5207,560.3983,2556.0
2020-11-16 13:45:00,561.98,562.54,561.98,562.39,700.0,560.4681,561.0266,560.4681,560.877,700.0
2020-11-16 13:50:00,562.38,563.26,561.92,561.92,3460.0,560.867,561.7447,560.4083,560.4083,3460.0
2020-11-16 13:55:00,562.98,562.98,562.24,562.5,1640.0,561.4654,561.4654,560.7274,560.9867,1640.0
2020-11-16 14:00:00,562.56,562.56,561.44,561.76,3386.0,561.0466,561.0466,559.9296,560.2487,3386.0
2020-11-16 14:05:00,561.76,562.2,561.65,561.83,1300.0,560.2487,560.6875,560.139,560.3185,1300.0
2020-11-16 14:10:00,561.68,562.15,561.68,562.15,1200.0,560.1689,560.6377,560.1689,560.6377,1200.0
2020-11-16 14:15:00,562.07,562.47,562.05,562.2,1700.0,560.5579,560.9568,560.5379,560.6875,1700.0
2020-11-16 14:20:00,561.94,562.22,561.92,562.06,1460.0,560.4282,560.7075,560.4083,560.5479,1460.0
2020-11-16 14:25:00,561.98,561.98,561.39,561.39,1315.0,560.4681,560.4681,559.8797,559.8797,1315.0
2020-11-16 14:30:00,561.77,562.47,561.77,562.39,1443.0,560.2587,560.9568,560.2587,560.877,1443.0
2020-11-16 14:35:00,562.43,562.69,561.33,561.8,2800.0,560.9169,561.1762,559.8199,560.2886,2800.0
2020-11-16 14:40:00,561.38,561.72,561.31,561.5,2360.0,559.8697,560.2088,559.7999,559.9894,2360.0
2020-11-16 14:45:00,561.37,561.45,560.75,560.75,2950.0,559.8598,559.9395,559.2414,559.2414,2950.0
2020-11-16 14:50:00,560.42,561.06,559.63,559.97,1300.0,558.9123,559.5506,558.1244,558.4635,1300.0
2020-11-16 14:55:00,559.93,560.26,559.86,560.11,1100.0,558.4236,558.7528,558.3538,558.6032,1100.0
2020-11-16 15:00:00,560.07,560.43,559.6,559.6,907.0,558.5633,558.9223,558.0945,558.0945,907.0
2020-11-16 15:05:00,559.84,560.4,559.8,560.29,2461.0,558.3339,558.8924,558.294,558.7827,2461.0
2020-11-16 15:10:00,561.08,561.08,560.06,560.37,700.0,559.5705,559.5705,558.5533,558.8625,700.0
2020-11-16 15:15:00,560.67,561.0,560.1,560.77,2457.0,559.1616,559.4908,558.5932,559.2614,2457.0
2020-11-16 15:20:00,560.79,561.58,560.79,561.58,1800.0,559.2813,560.0692,559.2813,560.0692,1800.0
2020-11-16 15:25:00,561.41,561.63,560.59,561.01,1937.0,559.8997,560.1191,559.0819,559.5007,1937.0
2020-11-16 15:30:00,561.0,561.34,560.42,560.42,2424.0,559.4908,559.8298,558.9123,558.9123,2424.0
2020-11-16 15:35:00,560.36,560.64,559.82,559.82,2911.0,558.8525,559.1317,558.3139,558.3139,2911.0
2020-11-16 15:40:00,560.14,560.34,559.69,560.05,3200.0,558.6331,558.8325,558.1843,558.5433,3200.0
2020-11-16 15:45:00,560.22,560.42,558.9,559.32,7844.0,558.7129,558.9123,557.3964,557.8153,7844.0
2020-11-16 15:50:00,559.29,559.37,558.36,558.57,9800.0,557.7854,557.8651,556.8579,557.0673,9800.0
2020-11-16 15:55:00,558.57,560.05,557.89,559.39,15235.0,557.0673,558.5433,556.3891,557.8851,15235.0
2020-11-17 09:30:00,556.38,556.6,550.24,550.5,18964.0,554.8832,555.1026,548.7597,549.019,18964.0
2020-11-17 09:35:00,550.25,550.71,546.08,549.75,19769.0,548.7697,549.2284,544.6109,548.271,19769.0
2020-11-17 09:40:00,549.89,552.0,549.54,552.0,9032.0,548.4106,550.515,548.0616,550.515,9032.0
2020-11-17 09:45:00,551.98,553.03,550.84,553.03,7592.0,550.495,551.5422,549.3581,551.5422,7592.0
2020-11-17 09:50:00,552.71,552.98,550.34,551.38,4783.0,551.2231,551.4923,548.8594,549.8966,4783.0
2020-11-17 09:55:00,552.05,552.05,549.5,550.26,7250.0,550.5648,550.5648,548.0217,548.7797,7250.0
2020-11-17 10:00:00,550.76,551.57,548.2,548.2,16227.0,549.2783,550.0861,546.7252,546.7252,16227.0
2020-11-17 10:05:00,548.94,550.69,548.94,550.2,3740.0,547.4632,549.2085,547.4632,548.7198,3740.0
2020-11-17 10:10:00,550.62,551.2,549.56,549.91,4549.0,549.1387,549.7171,548.0815,548.4306,4549.0
2020-11-17 10:15:00,549.4,549.4,546.52,547.33,6964.0,547.922,547.922,545.0497,545.8575,6964.0
2020-11-17 10:20:00,548.27,548.86,546.5,547.28,8430.0,546.795,547.3834,545.0298,545.8077,8430.0
2020-11-17 10:25:00,547.18,547.44,546.5,546.69,5123.0,545.7079,545.9672,545.0298,545.2193,5123.0
2020-11-17 10:30:00,546.98,547.11,546.22,547.0,2781.0,545.5085,545.6381,544.7505,545.5284,2781.0
2020-11-17 10:35:00,547.18,547.57,546.54,546.9,4654.0,545.7079,546.0969,545.0697,545.4287,4654.0
2020-11-17 10:40:00,546.64,546.84,546.0,546.79,3683.0,545.1694,545.3689,544.5311,545.319,3683.0
2020-11-17 10:45:00,546.62,546.62,545.17,545.89,2162.0,545.1494,545.1494,543.7033,544.4214,2162.0
2020-11-17 10:50:00,546.08,547.39,546.07,547.14,3092.0,544.6109,545.9174,544.6009,545.668,3092.0
2020-11-17 10:55:00,546.63,546.63,545.48,545.57,4168.0,545.1594,545.1594,544.0125,544.1023,4168.0
2020-11-17 11:00:00,545.48,545.49,543.53,543.8,8052.0,544.0125,544.0225,542.0678,542.337,8052.0
2020-11-17 11:05:00,543.89,544.14,542.68,543.63,6738.0,542.4268,542.6761,541.22,542.1675,6738.0
2020-11-17 11:10:00,543.17,544.26,542.99,543.76,2986.0,541.7087,542.7958,541.5292,542.2971,2986.0
2020-11-17 11:15:00,543.57,543.57,542.9,543.0,3566.0,542.1077,542.1077,541.4395,541.5392,3566.0
2020-11-17 11:20:00,543.01,543.75,541.61,541.82,8871.0,541.5492,542.2872,540.1529,540.3624,8871.0
2020-11-17 11:25:00,542.02,542.46,540.8,542.07,10463.0,540.5618,541.0006,539.3451,540.6117,10463.0
2020-11-17 11:30:00,542.33,542.8,541.77,541.77,4301.0,540.871,541.3397,540.3125,540.3125,4301.0
2020-11-17 11:35:00,541.91,542.55,541.51,541.68,5845.0,540.4521,541.0904,540.0532,540.2227,5845.0
2020-11-17 11:40:00,541.5,541.97,540.82,541.65,9729.0,540.0432,540.512,539.365,540.1928,9729.0
2020-11-17 11:45:00,541.52,541.52,539.73,540.09,18194.0,540.0632,540.0632,538.278,538.637,18194.0
2020-11-17 11:50:00,540.15,540.98,539.44,540.02,13903.0,538.6969,539.5246,537.9888,538.5672,13903.0
2020-11-17 11:55:00,540.01,541.12,539.95,540.92,6167.0,538.5572,539.6642,538.4974,539.4648,6167.0
2020-11-17 12:00:00,540.91,541.5,540.27,540.69,8788.0,539.4548,540.0432,538.8165,539.2354,8788.0
2020-11-17 12:05:00,540.7,542.69,540.54,542.46,7356.0,539.2454,541.23,539.0858,541.0006,7356.0
2020-11-17 12:10:00,542.3,544.0,542.3,544.0,6729.0,540.8411,542.5365,540.8411,542.5365,6729.0
2020-11-17 12:15:00,544.24,544.43,542.75,542.75,4068.0,542.7758,542.9653,541.2899,541.2899,4068.0
2020-11-17 12:20:00,542.98,543.15,542.05,542.05,2690.0,541.5192,541.6888,540.5917,540.5917,2690.0
2020-11-17 12:25:00,541.51,542.19,541.32,541.32,1300.0,540.0532,540.7314,539.8637,539.8637,1300.0
2020-11-17 12:30:00,541.5,541.69,540.65,540.65,2366.0,540.0432,540.2327,539.1955,539.1955,2366.0
2020-11-17 12:35:00,540.65,540.88,540.02,540.11,5592.0,539.1955,539.4249,538.5672,538.657,5592.0
2020-11-17 12:40:00,540.1,540.91,540.02,540.26,3762.0,538.647,539.4548,538.5672,538.8066,3762.0
2020-11-17 12:45:00,540.11,541.26,540.0,541.26,3042.0,538.657,539.8039,538.5473,539.8039,3042.0
2020-11-17 12:50:00,541.36,541.77,540.85,540.88,3800.0,539.9036,540.3125,539.395,539.4249,3800.0
2020-11-17 12:55:00,540.65,540.97,540.37,540.62,4672.0,539.1955,539.5146,538.9163,539.1656,4672.0
2020-11-17 13:00:00,540.97,541.51,540.92,541.23,1200.0,539.5146,540.0532,539.4648,539.7739,1200.0
2020-11-17 13:05:00,541.49,541.49,540.21,540.58,2600.0,540.0332,540.0332,538.7567,539.1257,2600.0
2020-11-17 13:10:00,540.34,540.8,540.11,540.59,3705.0,538.8863,539.3451,538.657,539.1357,3705.0
2020-11-17 13:15:00,540.93,541.82,540.89,541.38,3755.0,539.4748,540.3624,539.4349,539.9235,3755.0
2020-11-17 13:20:00,541.19,541.55,540.55,540.55,13407.0,539.7341,540.0931,539.0958,539.0958,13407.0
2020-11-17 13:25:00,540.64,540.7,540.0,540.17,5370.0,539.1855,539.2454,538.5473,538.7168,5370.0
2020-11-17 13:30:00,540.38,540.7,539.58,539.76,2589.0,538.9262,539.2454,538.1284,538.3079,2589.0
2020-11-17 13:35:00,539.8,539.85,539.53,539.84,2208.0,538.3478,538.3977,538.0785,538.3877,2208.0
2020-11-17 13:40:00,539.96,540.08,538.64,538.64,5212.0,538.5074,538.627,537.1909,537.1909,5212.0
2020-11-17 13:45:00,538.81,538.81,538.16,538.21,7813.0,537.3605,537.3605,536.7122,536.7621,7813.0
2020-11-17 13:50:00,538.17,538.37,537.79,538.23,6108.0,536.7222,536.9216,536.3432,536.782,6108.0
2020-11-17 13:55:00,538.36,539.06,538.23,538.41,2948.0,536.9117,537.6098,536.782,536.9615,2948.0
2020-11-17 14:00:00,538.43,538.45,538.08,538.09,3097.0,536.9815,537.0014,536.6324,536.6424,3097.0
2020-11-17 14:05:00,538.02,538.03,536.3,536.56,9248.0,536.5726,536.5826,534.8572,535.1165,9248.0
2020-11-17 14:10:00,536.84,536.84,536.05,536.25,6700.0,535.3958,535.3958,534.6079,534.8073,6700.0
2020-11-17 14:15:00,536.27,537.39,536.23,536.92,10511.0,534.8273,535.9443,534.7874,535.4755,10511.0
2020-11-17 14:20:00,536.87,537.51,536.7,536.93,7237.0,535.4257,536.064,535.2561,535.4855,7237.0
2020-11-17 14:25:00,536.8,537.16,536.37,536.42,6710.0,535.3559,535.7149,534.927,534.9769,6710.0
2020-11-17 14:30:00,536.18,536.99,536.18,536.91,4807.0,534.7375,535.5454,534.7375,535.4656,4807.0
2020-11-17 14:35:00,536.9,537.43,536.56,537.14,6085.0,535.4556,535.9842,535.1165,535.6949,6085.0
2020-11-17 14:40:00,537.05,537.18,536.44,537.18,13365.0,535.6052,535.7348,534.9968,535.7348,13365.0
2020-11-17 14:45:00,537.21,538.15,537.01,538.15,2854.0,535.7648,536.7022,535.5653,536.7022,2854.0
2020-11-17 14:50:00,537.81,537.81,536.82,537.3,3950.0,536.3631,536.3631,535.3758,535.8545,3950.0
2020-11-17 14:55:00,537.48,537.48,536.26,536.84,2971.0,536.034,536.034,534.8173,535.3958,2971.0
2020-11-17 15:00:00,536.79,537.29,536.43,537.28,4109.0,535.3459,535.8445,534.9869,535.8346,4109.0
2020-11-17 15:05:00,537.3,537.73,537.09,537.34,5301.0,535.8545,536.2834,535.6451,535.8944,5301.0
2020-11-17 15:10:00,537.33,537.5,537.08,537.49,5668.0,535.8844,536.054,535.6351,536.044,5668.0
2020-11-17 15:15:00,537.34,538.25,537.27,538.25,4304.0,535.8944,536.802,535.8246,536.802,4304.0
2020-11-17 15:20:00,538.28,538.97,538.25,538.58,7528.0,536.8319,537.52,536.802,537.1311,7528.0
2020-11-17 15:25:00,538.31,539.54,538.31,539.24,4500.0,536.8618,538.0885,536.8618,537.7893,4500.0
2020-11-17 15:30:00,539.22,539.76,538.98,539.09,5406.0,537.7694,538.3079,537.53,537.6397,5406.0
2020-11-17 15:35:00,539.49,540.69,539.49,540.48,6837.0,538.0386,539.2354,538.0386,539.026,6837.0
2020-11-17 15:40:00,540.42,540.42,538.56,539.78,5537.0,538.9661,538.9661,537.1111,538.3278,5537.0
2020-11-17 15:45:00,539.7,540.4,539.55,540.33,8511.0,538.2481,538.9462,538.0985,538.8764,8511.0
2020-11-17 15:50:00,540.18,540.7,539.5,539.97,18198.0,538.7268,539.2454,538.0486,538.5173,18198.0
2020-11-17 15:55:00,539.98,540.27,538.0,538.27,55311.0,538.5273,538.8165,536.5526,536.8219,55311.0
2020-11-18 09:30:00,543.0,543.0,528.28,533.49,32028.0,541.5392,541.5392,526.8588,532.0548,32028.0
2020-11-18 09:35:00,534.95,535.08,528.2,532.17,18192.0,533.5108,533.6405,526.779,530.7383,18192.0
2020-11-18 09:40:00,531.43,532.91,528.76,531.52,14363.0,530.0003,531.4763,527.3375,530.0901,14363.0
2020-11-18 09:45:00,531.72,532.14,530.57,531.31,6484.0,530.2895,530.7084,529.1426,529.8806,6484.0
2020-11-18 09:50:00,531.12,531.25,529.52,530.26,9169.0,529.6911,529.8208,528.0954,528.8335,9169.0
2020-11-18 09:55:00,530.38,531.36,529.5,530.38,6540.0,528.9531,529.9305,528.0755,528.9531,6540.0
2020-11-18 10:00:00,531.15,531.81,530.03,530.51,15492.0,529.7211,530.3793,528.6041,529.0828,15492.0
2020-11-18 10:05:00,530.59,530.59,529.5,530.09,17160.0,529.1626,529.1626,528.0755,528.6639,17160.0
2020-11-18 10:10:00,530.36,531.11,530.23,530.36,3374.0,528.9332,529.6812,528.8035,528.9332,3374.0
2020-11-18 10:15:00,530.64,531.18,528.89,529.11,17437.0,529.2124,529.751,527.4671,527.6866,17437.0
2020-11-18 10:20:00,529.18,530.33,528.52,529.42,25231.0,527.7564,528.9033,527.0981,527.9957,25231.0
2020-11-18 10:25:00,529.28,529.35,527.87,528.25,6560.0,527.8561,527.9259,526.4499,526.8289,6560.0
2020-11-18 10:30:00,528.38,529.72,528.38,528.8,8430.0,526.9585,528.2949,526.9585,527.3774,8430.0
2020-11-18 10:35:00,529.31,529.31,527.9,528.85,5889.0,527.886,527.886,526.4798,527.4273,5889.0
2020-11-18 10:40:00,528.86,529.14,528.27,528.27,2370.0,527.4372,527.7165,526.8488,526.8488,2370.0
2020-11-18 10:45:00,528.04,528.28,527.52,527.79,5157.0,526.6194,526.8588,526.1008,526.3701,5157.0
2020-11-18 10:50:00,527.93,528.0,527.0,527.38,7365.0,526.5097,526.5795,525.5822,525.9612,7365.0
2020-11-18 10:55:00,527.6,528.99,527.5,528.46,13950.0,526.1806,527.5669,526.0809,527.0383,13950.0
2020-11-18 11:00:00,528.39,528.4,527.48,528.0,4571.0,526.9685,526.9785,526.0609,526.5795,4571.0
2020-11-18 11:05:00,527.87,528.41,527.87,528.07,3648.0,526.4499,526.9884,526.4499,526.6494,3648.0
2020-11-18 11:10:00,528.09,528.09,526.52,527.0,7257.0,526.6693,526.6693,525.1035,525.5822,7257.0
2020-11-18 11:15:00,526.97,527.21,526.52,526.52,2650.0,525.5523,525.7917,525.1035,525.1035,2650.0
2020-11-18 11:20:00,526.52,527.0,525.5,527.0,8681.0,525.1035,525.5822,524.0863,525.5822,8681.0
2020-11-18 11:25:00,526.77,529.75,526.59,529.54,6432.0,525.3528,528.3248,525.1733,528.1154,6432.0
2020-11-18 11:30:00,529.74,529.75,528.34,529.49,9135.0,528.3149,528.3248,526.9186,528.0655,9135.0
2020-11-18 11:35:00,529.52,529.71,528.33,528.33,4491.0,528.0954,528.2849,526.9087,526.9087,4491.0
2020-11-18 11:40:00,528.87,529.07,526.53,526.54,8395.0,527.4472,527.6467,525.1135,525.1235,8395.0
2020-11-18 11:45:00,526.47,527.02,526.05,527.02,2803.0,525.0537,525.6022,524.6348,525.6022,2803.0
2020-11-18 11:50:00,527.63,527.83,527.02,527.25,2442.0,526.2105,526.41,525.6022,525.8316,2442.0
2020-11-18 11:55:00,527.2,527.81,527.2,527.53,1903.0,525.7817,526.3901,525.7817,526.1108,1903.0
2020-11-18 12:00:00,527.51,528.18,527.41,527.9,3736.0,526.0909,526.7591,525.9911,526.4798,3736.0
2020-11-18 12:05:00,527.72,528.06,527.09,527.92,7163.0,526.3003,526.6394,525.672,526.4998,7163.0
2020-11-18 12:10:00,528.22,528.48,528.18,528.38,1300.0,526.7989,527.0582,526.7591,526.9585,1300.0
2020-11-18 12:15:00,528.34,529.17,528.33,529.17,3400.0,526.9186,527.7464,526.9087,527.7464,3400.0
2020-11-18 12:20:00,529.33,529.91,529.11,529.7,1800.0,527.906,528.4844,527.6866,528.275,1800.0
2020-11-18 12:25:00,529.57,530.89,529.54,530.89,5121.0,528.1453,529.4618,528.1154,529.4618,5121.0
2020-11-18 12:30:00,530.85,530.9,529.68,530.27,6202.0,529.4219,529.4717,528.255,528.8434,6202.0
2020-11-18 12:35:00,530.29,530.5,529.4,529.79,4813.0,528.8634,529.0728,527.9758,528.3647,4813.0
2020-11-18 12:40:00,529.7,530.21,529.16,529.16,27552.0,528.275,528.7836,527.7364,527.7364,27552.0
2020-11-18 12:45:00,529.12,529.12,527.18,527.5,6300.0,527.6965,527.6965,525.7617,526.0809,6300.0
2020-11-18 12:50:00,527.36,527.66,527.01,527.66,3109.0,525.9413,526.2405,525.5922,526.2405,3109.0
2020-11-18 12:55:00,527.7,528.33,527.7,528.2,2697.0,526.2803,526.9087,526.2803,526.779,2697.0
2020-11-18 13:00:00,528.24,529.36,528.15,529.36,3900.0,526.8189,527.9359,526.7291,527.9359,3900.0
2020-11-18 13:05:00,529.24,529.4,528.68,528.93,4000.0,527.8162,527.9758,527.2577,527.507,4000.0
2020-11-18 13:10:00,529.05,529.15,527.52,527.52,8894.0,527.6267,527.7264,526.1008,526.1008,8894.0
2020-11-18 13:15:00,527.53,528.08,527.27,527.91,12118.0,526.1108,526.6593,525.8515,526.4898,12118.0
2020-11-18 13:20:00,527.9,528.0,526.96,526.96,5018.0,526.4798,526.5795,525.5423,525.5423,5018.0
2020-11-18 13:25:00,526.9,526.91,526.4,526.4,3281.0,525.4825,525.4925,524.9838,524.9838,3281.0
2020-11-18 13:30:00,526.34,526.56,526.13,526.42,5137.0,524.924,525.1434,524.7146,525.0038,5137.0
2020-11-18 13:35:00,526.27,526.33,525.68,526.18,7812.0,524.8542,524.914,524.2658,524.7644,7812.0
2020-11-18 13:40:00,526.22,526.28,525.8,525.8,2800.0,524.8043,524.8642,524.3855,524.3855,2800.0
2020-11-18 13:45:00,525.5,526.0,525.41,525.78,1006.0,524.0863,524.5849,523.9965,524.3655,1006.0
2020-11-18 13:50:00,525.68,525.99,525.24,525.99,9291.0,524.2658,524.5749,523.827,524.5749,9291.0
2020-11-18 13:55:00,525.99,526.14,525.15,525.79,6496.0,524.5749,524.7245,523.7372,524.3755,6496.0
2020-11-18 14:00:00,525.61,525.62,524.18,524.77,9085.0,524.196,524.2059,522.7698,523.3582,9085.0
2020-11-18 14:05:00,524.53,524.7,523.68,524.31,7876.0,523.1189,523.2884,522.2712,522.8995,7876.0
2020-11-18 14:10:00,524.16,525.07,523.44,524.63,3505.0,522.7499,523.6574,522.0318,523.2186,3505.0
2020-11-18 14:15:00,524.19,526.14,523.97,525.86,13920.0,522.7798,524.7245,522.5604,524.4453,13920.0
2020-11-18 14:20:00,525.86,526.31,525.33,525.69,7119.0,524.4453,524.8941,523.9167,524.2758,7119.0
2020-11-18 14:25:00,525.9,526.31,525.65,525.68,2702.0,524.4852,524.8941,524.2359,524.2658,2702.0
2020-11-18 14:30:00,525.61,526.86,524.71,526.47,3521.0,524.196,525.4426,523.2984,525.0537,3521.0
2020-11-18 14:35:00,526.39,526.96,526.02,526.95,6202.0,524.9739,525.5423,524.6049,525.5324,6202.0
2020-11-18 14:40:00,526.68,527.05,524.93,524.93,4032.0,525.2631,525.6321,523.5178,523.5178,4032.0
2020-11-18 14:45:00,525.09,525.42,524.64,525.23,5580.0,523.6774,524.0065,523.2286,523.817,5580.0
2020-11-18 14:50:00,524.84,525.48,524.7,525.48,3405.0,523.428,524.0663,523.2884,524.0663,3405.0
2020-11-18 14:55:00,525.52,525.52,524.51,524.97,10192.0,524.1062,524.1062,523.0989,523.5577,10192.0
2020-11-18 15:00:00,525.0,525.26,524.4,524.94,6288.0,523.5876,523.8469,522.9892,523.5278,6288.0
2020-11-18 15:05:00,525.08,526.97,524.95,526.61,16423.0,523.6674,525.5523,523.5377,525.1933,16423.0
2020-11-18 15:10:00,526.43,527.94,525.94,527.94,4266.0,525.0138,526.5197,524.5251,526.5197,4266.0
2020-11-18 15:15:00,527.86,528.5,527.46,527.7,6013.0,526.4399,527.0782,526.041,526.2803,6013.0
2020-11-18 15:20:00,527.85,528.0,527.67,527.84,4724.0,526.4299,526.5795,526.2504,526.42,4724.0
2020-11-18 15:25:00,527.64,527.76,526.18,526.84,6748.0,526.2205,526.3402,524.7644,525.4227,6748.0
2020-11-18 15:30:00,526.94,527.05,525.0,525.13,8784.0,525.5224,525.6321,523.5876,523.7173,8784.0
2020-11-18 15:35:00,524.94,525.0,523.5,524.22,7858.0,523.5278,523.5876,522.0916,522.8097,7858.0
2020-11-18 15:40:00,524.39,524.59,522.92,523.3,20384.0,522.9793,523.1787,521.5132,521.8922,20384.0
2020-11-18 15:45:00,523.15,523.86,522.61,522.61,20094.0,521.7426,522.4507,521.204,521.204,20094.0
2020-11-18 15:50:00,522.42,522.6,518.22,518.22,41080.0,521.0146,521.1941,516.8258,516.8258,41080.0
2020-11-18 15:55:00,518.94,520.23,518.19,519.04,52629.0,517.5439,518.8304,516.7959,517.6436,52629.0
2020-11-19 09:30:00,518.99,525.69,518.99,522.5,30844.0,517.5938,524.2758,517.5938,521.0943,30844.0
2020-11-19 09:35:00,521.61,523.34,519.5,521.9,11518.0,520.2067,521.9321,518.1024,520.4959,11518.0
2020-11-19 09:40:00,521.89,522.46,520.72,521.16,8887.0,520.486,521.0544,519.3191,519.7579,8887.0
2020-11-19 09:45:00,521.38,521.38,518.01,518.01,10103.0,519.9773,519.9773,516.6164,516.6164,10103.0
2020-11-19 09:50:00,518.2,518.77,516.25,518.58,14986.0,516.8059,517.3744,514.8611,517.1849,14986.0
2020-11-19 09:55:00,518.64,521.9,518.64,521.18,13236.0,517.2447,520.4959,517.2447,519.7779,13236.0
2020-11-19 10:00:00,521.33,524.62,521.33,523.54,10643.0,519.9275,523.2086,519.9275,522.1315,10643.0
2020-11-19 10:05:00,523.53,523.53,520.32,520.93,7412.0,522.1216,522.1216,518.9202,519.5286,7412.0
2020-11-19 10:10:00,520.9,520.9,520.24,520.27,4571.0,519.4986,519.4986,518.8404,518.8703,4571.0
2020-11-19 10:15:00,520.51,521.26,519.48,519.51,6320.0,519.1097,519.8577,518.0825,518.1124,6320.0
2020-11-19 10:20:00,519.5,520.63,519.0,519.11,8219.0,518.1024,519.2294,517.6038,517.7135,8219.0
2020-11-19 10:25:00,519.38,519.38,517.69,517.88,5971.0,517.9827,517.9827,516.2973,516.4868,5971.0
2020-11-19 10:30:00,518.2,518.35,516.55,516.95,10286.0,516.8059,516.9555,515.1603,515.5593,10286.0
2020-11-19 10:35:00,517.05,517.81,517.05,517.39,6300.0,515.659,516.417,515.659,515.9981,6300.0
2020-11-19 10:40:00,517.49,518.5,517.33,518.25,9491.0,516.0978,517.1051,515.9382,516.8558,9491.0
2020-11-19 10:45:00,518.25,519.34,517.18,517.18,5123.0,516.8558,517.9428,515.7886,515.7886,5123.0
2020-11-19 10:50:00,517.25,518.03,517.21,517.52,3917.0,515.8585,516.6364,515.8186,516.1277,3917.0
2020-11-19 10:55:00,517.8,519.32,517.8,519.32,9211.0,516.407,517.9229,516.407,517.9229,9211.0
2020-11-19 11:00:00,519.21,520.41,519.08,519.36,6019.0,517.8132,519.01,517.6835,517.9628,6019.0
2020-11-19 11:05:00,519.08,519.16,518.46,518.46,3469.0,517.6835,517.7633,517.0652,517.0652,3469.0
2020-11-19 11:10:00,518.34,518.34,517.52,517.52,1301.0,516.9455,516.9455,516.1277,516.1277,1301.0
2020-11-19 11:15:00,517.75,519.28,517.74,518.9,2564.0,516.3571,517.883,516.3471,517.504,2564.0
2020-11-19 11:20:00,519.36,520.74,519.1,520.74,6538.0,517.9628,519.3391,517.7035,519.3391,6538.0
2020-11-19 11:25:00,520.77,521.95,519.58,519.58,12150.0,519.369,520.5458,518.1822,518.1822,12150.0
2020-11-19 11:30:00,519.58,519.77,518.95,519.41,7712.0,518.1822,518.3717,517.5539,518.0126,7712.0
2020-11-19 11:35:00,519.21,519.63,518.02,518.41,4509.0,517.8132,518.2321,516.6264,517.0153,4509.0
2020-11-19 11:40:00,518.39,519.01,517.9,518.55,1000.0,516.9954,517.6137,516.5067,517.155,1000.0
2020-11-19 11:45:00,518.65,519.18,517.79,517.79,3600.0,517.2547,517.7833,516.397,516.397,3600.0
2020-11-19 11:50:00,517.22,517.6,516.5,517.6,2328.0,515.8285,516.2075,515.1105,516.2075,2328.0
2020-11-19 11:55:00,517.62,519.47,517.62,519.47,12774.0,516.2275,518.0725,516.2275,518.0725,12774.0
2020-11-19 12:00:00,518.28,519.11,518.28,519.0,1000.0,516.8857,517.7135,516.8857,517.6038,1000.0
2020-11-19 12:05:00,519.5,519.5,518.87,518.87,8530.0,518.1024,518.1024,517.4741,517.4741,8530.0
2020-11-19 12:10:00,518.73,518.78,517.72,517.72,1383.0,517.3345,517.3843,516.3272,516.3272,1383.0
2020-11-19 12:15:00,517.58,517.98,517.32,517.32,2214.0,516.1876,516.5865,515.9283,515.9283,2214.0
2020-11-19 12:20:00,517.77,518.08,517.25,517.47,1840.0,516.3771,516.6862,515.8585,516.0779,1840.0
2020-11-19 12:25:00,517.63,518.53,517.4,518.18,2450.0,516.2374,517.135,516.0081,516.786,2450.0
2020-11-19 12:30:00,518.21,518.4,517.74,517.74,2862.0,516.8159,517.0054,516.3471,516.3471,2862.0
2020-11-19 12:35:00,517.85,518.47,517.61,518.43,2561.0,516.4568,517.0752,516.2175,517.0353,2561.0
2020-11-19 12:40:00,518.8,519.15,517.87,518.07,2200.0,517.4043,517.7533,516.4768,516.6763,2200.0
2020-11-19 12:45:00,517.87,517.9,517.48,517.71,1200.0,516.4768,516.5067,516.0878,516.3172,1200.0
2020-11-19 12:50:00,517.76,517.92,517.5,517.73,1000.0,516.3671,516.5267,516.1078,516.3372,1000.0
2020-11-19 12:55:00,517.8,518.38,517.79,518.19,1415.0,516.407,516.9854,516.397,516.7959,1415.0
2020-11-19 13:00:00,518.45,519.23,518.1,518.51,4371.0,517.0552,517.8331,516.7062,517.1151,4371.0
2020-11-19 13:05:00,518.21,518.6,517.96,518.26,3109.0,516.8159,517.2048,516.5665,516.8657,3109.0
2020-11-19 13:10:00,518.32,518.48,517.44,517.44,1600.0,516.9256,517.0852,516.0479,516.0479,1600.0
2020-11-19 13:15:00,517.68,517.98,517.24,517.24,4160.0,516.2873,516.5865,515.8485,515.8485,4160.0
2020-11-19 13:20:00,517.24,517.31,516.75,517.06,3750.0,515.8485,515.9183,515.3598,515.669,3750.0
2020-11-19 13:25:00,517.31,517.79,517.08,517.14,5718.0,515.9183,516.397,515.6889,515.7488,5718.0
2020-11-19 13:30:00,517.09,517.26,516.8,517.07,2331.0,515.6989,515.8684,515.4097,515.6789,2331.0
2020-11-19 13:35:00,517.18,517.85,517.01,517.75,3200.0,515.7886,516.4568,515.6191,516.3571,3200.0
2020-11-19 13:40:00,517.64,517.84,517.28,517.84,2423.0,516.2474,516.4469,515.8884,516.4469,2423.0
2020-11-19 13:45:00,518.14,518.23,517.79,518.23,2850.0,516.7461,516.8358,516.397,516.8358,2850.0
2020-11-19 13:50:00,518.22,519.15,517.67,517.67,4358.0,516.8258,517.7533,516.2773,516.2773,4358.0
2020-11-19 13:55:00,517.8,517.94,517.05,517.2,2160.0,516.407,516.5466,515.659,515.8086,2160.0
2020-11-19 14:00:00,517.09,517.46,517.01,517.11,6830.0,515.6989,516.0679,515.6191,515.7188,6830.0
2020-11-19 14:05:00,517.25,517.75,517.0,517.25,3545.0,515.8585,516.3571,515.6091,515.8585,3545.0
2020-11-19 14:10:00,517.26,517.58,517.03,517.37,3074.0,515.8684,516.1876,515.6391,515.9781,3074.0
2020-11-19 14:15:00,517.25,517.49,517.06,517.07,3352.0,515.8585,516.0978,515.669,515.6789,3352.0
2020-11-19 14:20:00,517.27,517.42,516.91,517.27,3323.0,515.8784,516.028,515.5194,515.8784,3323.0
2020-11-19 14:25:00,517.4,518.03,517.27,517.44,5788.0,516.0081,516.6364,515.8784,516.0479,5788.0
2020-11-19 14:30:00,517.65,518.63,517.44,518.27,9191.0,516.2574,517.2347,516.0479,516.8757,9191.0
2020-11-19 14:35:00,518.25,519.16,518.13,518.98,9250.0,516.8558,517.7633,516.7361,517.5838,9250.0
2020-11-19 14:40:00,518.81,519.39,518.0,518.0,8833.0,517.4143,517.9927,516.6064,516.6064,8833.0
2020-11-19 14:45:00,518.2,518.5,518.01,518.07,3269.0,516.8059,517.1051,516.6164,516.6763,3269.0
2020-11-19 14:50:00,518.08,518.08,516.88,517.06,6646.0,516.6862,516.6862,515.4895,515.669,6646.0
2020-11-19 14:55:00,517.06,517.61,516.86,517.27,2702.0,515.669,516.2175,515.4695,515.8784,2702.0
2020-11-19 15:00:00,517.16,517.36,516.85,517.0,4069.0,515.7687,515.9682,515.4595,515.6091,4069.0
2020-11-19 15:05:00,517.05,517.27,516.33,516.34,4614.0,515.659,515.8784,514.9409,514.9509,4614.0
2020-11-19 15:10:00,516.34,516.78,516.16,516.65,6300.0,514.9509,515.3897,514.7714,515.2601,6300.0
2020-11-19 15:15:00,516.56,516.56,515.15,516.07,8819.0,515.1703,515.1703,513.7641,514.6816,8819.0
2020-11-19 15:20:00,516.24,516.24,515.18,515.4,5066.0,514.8512,514.8512,513.794,514.0134,5066.0
2020-11-19 15:25:00,515.33,515.73,514.65,515.24,4861.0,513.9436,514.3425,513.2655,513.8539,4861.0
2020-11-19 15:30:00,515.34,515.96,515.03,515.96,5410.0,513.9536,514.5719,513.6444,514.5719,5410.0
2020-11-19 15:35:00,516.01,516.68,516.0,516.22,4615.0,514.6218,515.29,514.6118,514.8312,4615.0
2020-11-19 15:40:00,516.31,516.67,516.18,516.28,7303.0,514.921,515.28,514.7913,514.8911,7303.0
2020-11-19 15:45:00,516.47,516.5,515.38,515.59,10072.0,515.0806,515.1105,513.9935,514.2029,10072.0
2020-11-19 15:50:00,515.69,515.98,514.65,515.01,18498.0,514.3027,514.5919,513.2655,513.6245,18498.0
2020-11-19 15:55:00,515.19,515.35,514.42,514.42,58720.0,513.804,513.9636,513.0361,513.0361,58720.0
2020-11-20 09:30:00,513.96,516.28,511.14,513.01,30464.0,512.5773,514.8911,509.7649,511.6299,30464.0
2020-11-20 09:35:00,513.02,515.89,512.5,513.03,7609.0,511.6398,514.5021,511.1212,511.6498,7609.0
2020-11-20 09:40:00,513.71,514.76,509.34,509.76,37375.0,512.328,513.3752,507.9697,508.3886,37375.0
2020-11-20 09:45:00,509.62,513.0,509.51,512.05,11811.0,508.249,511.6199,508.1393,510.6724,11811.0
2020-11-20 09:50:00,511.88,513.24,511.19,512.01,8105.0,510.5029,511.8592,509.8148,510.6326,8105.0
2020-11-20 09:55:00,511.8,513.08,510.56,512.85,5477.0,510.4231,511.6997,509.1865,511.4703,5477.0
2020-11-20 10:00:00,512.79,513.23,512.0,512.29,5123.0,511.4105,511.8493,510.6226,510.9118,5123.0
2020-11-20 10:05:00,512.56,512.89,511.56,512.25,5588.0,511.1811,511.5102,510.1838,510.8719,5588.0
2020-11-20 10:10:00,512.11,514.73,512.05,514.73,5679.0,510.7323,513.3452,510.6724,513.3452,5679.0
2020-11-20 10:15:00,514.98,515.64,513.98,515.64,5931.0,513.5946,514.2528,512.5973,514.2528,5931.0
2020-11-20 10:20:00,516.0,516.41,515.27,515.58,4134.0,514.6118,515.0207,513.8838,514.193,4134.0
2020-11-20 10:25:00,515.76,515.76,514.74,515.51,2387.0,514.3725,514.3725,513.3552,514.1231,2387.0
2020-11-20 10:30:00,515.28,516.55,515.1,516.35,9506.0,513.8938,515.1603,513.7142,514.9609,9506.0
2020-11-20 10:35:00,516.55,518.15,516.5,518.15,21340.0,515.1603,516.756,515.1105,516.756,21340.0
2020-11-20 10:40:00,517.84,519.18,517.51,518.9,6771.0,516.4469,517.7833,516.1178,517.504,6771.0
2020-11-20 10:45:00,519.19,520.13,518.77,519.42,3454.0,517.7932,518.7307,517.3744,518.0226,3454.0
2020-11-20 10:50:00,519.14,519.14,518.33,518.45,5174.0,517.7434,517.7434,516.9356,517.0552,5174.0
2020-11-20 10:55:00,518.42,518.8,517.87,518.74,6049.0,517.0253,517.4043,516.4768,517.3445,6049.0
2020-11-20 11:00:00,518.7,520.64,518.7,520.59,4215.0,517.3046,519.2393,517.3046,519.1895,4215.0
2020-11-20 11:05:00,520.4,520.41,519.34,519.35,3294.0,519.0,519.01,517.9428,517.9528,3294.0
2020-11-20 11:10:00,519.25,519.63,517.88,518.01,1274.0,517.8531,518.2321,516.4868,516.6164,1274.0
2020-11-20 11:15:00,518.0,519.89,517.79,519.47,6631.0,516.6064,518.4914,516.397,518.0725,6631.0
2020-11-20 11:20:00,519.24,520.22,518.51,519.49,10471.0,517.8431,518.8205,517.1151,518.0924,10471.0
2020-11-20 11:25:00,518.95,519.37,518.02,518.17,1017.0,517.5539,517.9728,516.6264,516.776,1017.0
2020-11-20 11:30:00,518.02,518.79,517.16,518.17,8605.0,516.6264,517.3943,515.7687,516.776,8605.0
2020-11-20 11:35:00,518.28,518.71,517.9,518.69,2821.0,516.8857,517.3145,516.5067,517.2946,2821.0
2020-11-20 11:40:00,518.99,519.48,518.39,518.39,7281.0,517.5938,518.0825,516.9954,516.9954,7281.0
2020-11-20 11:45:00,518.53,518.65,517.74,517.75,1559.0,517.135,517.2547,516.3471,516.3571,1559.0
2020-11-20 11:50:00,517.69,517.98,516.86,516.92,5383.0,516.2973,516.5865,515.4695,515.5293,5383.0
2020-11-20 11:55:00,517.06,518.62,517.05,518.1,5475.0,515.669,517.2248,515.659,516.7062,5475.0
2020-11-20 12:00:00,518.13,518.28,517.88,518.22,2751.0,516.7361,516.8857,516.4868,516.8258,2751.0
2020-11-20 12:05:00,518.43,518.57,517.51,517.51,2600.0,517.0353,517.1749,516.1178,516.1178,2600.0
2020-11-20 12:10:00,517.29,517.44,516.83,517.06,3300.0,515.8984,516.0479,515.4396,515.669,3300.0
2020-11-20 12:15:00,517.1,517.1,516.54,516.63,6880.0,515.7089,515.7089,515.1504,515.2401,6880.0
2020-11-20 12:20:00,516.82,517.19,516.52,516.81,5244.0,515.4296,515.7986,515.1304,515.4196,5244.0
2020-11-20 12:25:00,516.65,516.69,516.1,516.3,5317.0,515.2601,515.3,514.7116,514.911,5317.0
2020-11-20 12:30:00,516.18,516.18,515.37,515.5,3842.0,514.7913,514.7913,513.9835,514.1132,3842.0
2020-11-20 12:35:00,515.29,515.29,514.19,514.24,4921.0,513.9037,513.9037,512.8067,512.8566,4921.0
2020-11-20 12:40:00,514.29,515.23,514.0,514.03,6492.0,512.9064,513.8439,512.6172,512.6471,6492.0
2020-11-20 12:45:00,514.15,514.32,513.59,513.59,3409.0,512.7668,512.9363,512.2083,512.2083,3409.0
2020-11-20 12:50:00,513.96,514.24,513.82,514.03,1600.0,512.5773,512.8566,512.4377,512.6471,1600.0
2020-11-20 12:55:00,514.03,514.8,513.96,514.58,2923.0,512.6471,513.4151,512.5773,513.1956,2923.0
2020-11-20 13:00:00,514.4,515.59,514.4,515.57,1800.0,513.0161,514.2029,513.0161,514.183,1800.0
2020-11-20 13:05:00,515.57,515.63,514.75,515.16,4374.0,514.183,514.2428,513.3652,513.7741,4374.0
2020-11-20 13:10:00,514.96,515.23,513.96,514.28,3404.0,513.5746,513.8439,512.5773,512.8964,3404.0
2020-11-20 13:15:00,514.58,514.86,514.12,514.83,3000.0,513.1956,513.4749,512.7369,513.445,3000.0
2020-11-20 13:20:00,514.83,515.87,514.66,515.87,6100.0,513.445,514.4822,513.2754,514.4822,6100.0
2020-11-20 13:25:00,515.85,516.05,515.53,515.53,1328.0,514.4622,514.6617,514.1431,514.1431,1328.0
2020-11-20 13:30:00,515.8,515.8,515.16,515.34,2000.0,514.4124,514.4124,513.7741,513.9536,2000.0
2020-11-20 13:35:00,515.31,516.32,515.19,516.32,4442.0,513.9237,514.931,513.804,514.931,4442.0
2020-11-20 13:40:00,516.51,517.16,516.49,516.99,10900.0,515.1205,515.7687,515.1005,515.5992,10900.0
2020-11-20 13:45:00,517.0,517.57,517.0,517.35,5997.0,515.6091,516.1776,515.6091,515.9582,5997.0
2020-11-20 13:50:00,517.17,517.73,516.98,517.21,2250.0,515.7787,516.3372,515.5892,515.8186,2250.0
2020-11-20 13:55:00,517.21,517.7,516.85,517.64,4491.0,515.8186,516.3072,515.4595,516.2474,4491.0
2020-11-20 14:00:00,517.63,517.97,516.86,517.97,2300.0,516.2374,516.5765,515.4695,516.5765,2300.0
2020-11-20 14:05:00,517.97,518.09,517.23,517.24,5060.0,516.5765,516.6962,515.8385,515.8485,5060.0
2020-11-20 14:10:00,517.44,517.68,517.08,517.22,2050.0,516.0479,516.2873,515.6889,515.8285,2050.0
2020-11-20 14:15:00,517.12,517.22,516.08,516.64,3862.0,515.7288,515.8285,514.6916,515.2501,3862.0
2020-11-20 14:20:00,516.64,517.2,516.34,517.03,2716.0,515.2501,515.8086,514.9509,515.6391,2716.0
2020-11-20 14:25:00,517.15,517.15,515.81,516.06,10200.0,515.7587,515.7587,514.4223,514.6717,10200.0
2020-11-20 14:30:00,516.31,516.68,515.7,515.7,4985.0,514.921,515.29,514.3126,514.3126,4985.0
2020-11-20 14:35:00,515.67,516.37,515.67,516.05,3300.0,514.2827,514.9808,514.2827,514.6617,3300.0
2020-11-20 14:40:00,515.93,517.25,515.9,516.95,4700.0,514.542,515.8585,514.5121,515.5593,4700.0
2020-11-20 14:45:00,517.11,517.11,516.53,516.83,4347.0,515.7188,515.7188,515.1404,515.4396,4347.0
2020-11-20 14:50:00,516.74,518.23,516.73,518.05,8291.0,515.3498,516.8358,515.3399,516.6563,8291.0
2020-11-20 14:55:00,517.91,518.18,517.16,518.01,8796.0,516.5167,516.786,515.7687,516.6164,8796.0
2020-11-20 15:00:00,518.32,519.68,517.91,519.3,31765.0,516.9256,518.2819,516.5167,517.9029,31765.0
2020-11-20 15:05:00,519.3,520.61,519.07,520.5,10973.0,517.9029,519.2094,517.6736,519.0997,10973.0
2020-11-20 15:10:00,520.35,520.6,519.87,520.17,11683.0,518.9501,519.1994,518.4714,518.7706,11683.0
2020-11-20 15:15:00,520.0,520.18,519.25,520.18,5722.0,518.6011,518.7806,517.8531,518.7806,5722.0
2020-11-20 15:20:00,519.95,520.15,518.55,519.12,20388.0,518.5512,518.7507,517.155,517.7234,20388.0
2020-11-20 15:25:00,519.41,519.93,519.21,519.82,3978.0,518.0126,518.5312,517.8132,518.4215,3978.0
2020-11-20 15:30:00,519.54,520.5,519.53,519.97,17759.0,518.1423,519.0997,518.1323,518.5711,17759.0
2020-11-20 15:35:00,520.13,520.24,519.5,520.18,4253.0,518.7307,518.8404,518.1024,518.7806,4253.0
2020-11-20 15:40:00,519.96,520.55,519.7,520.25,7592.0,518.5612,519.1496,518.3019,518.8504,7592.0
2020-11-20 15:45:00,520.31,521.27,519.98,520.86,5891.0,518.9102,519.8676,518.5811,519.4587,5891.0
2020-11-20 15:50:00,520.65,520.84,519.01,519.24,15810.0,519.2493,519.4388,517.6137,517.8431,15810.0
2020-11-20 15:55:00,519.23,520.13,518.52,518.63,25187.0,517.8331,518.7307,517.125,517.2347,25187.0
2020-11-23 09:30:00,536.0,538.86,526.48,528.15,110246.0,534.558,537.4103,525.0636,526.7291,110246.0
2020-11-23 09:35:00,528.01,529.43,520.5,522.48,72766.0,526.5895,528.0057,519.0997,521.0744,72766.0
2020-11-23 09:40:00,522.51,523.65,518.63,519.19,46277.0,521.1043,522.2412,517.2347,517.7932,46277.0
2020-11-23 09:45:00,519.35,521.92,518.7,521.75,22903.0,517.9528,520.5159,517.3046,520.3464,22903.0
2020-11-23 09:50:00,522.15,522.15,518.81,519.17,27193.0,520.7453,520.7453,517.4143,517.7733,27193.0
2020-11-23 09:55:00,519.29,519.99,517.0,519.1,27327.0,517.893,518.5911,515.6091,517.7035,27327.0
2020-11-23 10:00:00,519.93,520.67,518.0,519.74,17684.0,518.5312,519.2693,516.6064,518.3418,17684.0
2020-11-23 10:05:00,519.96,521.94,519.79,521.74,14292.0,518.5612,520.5358,518.3916,520.3364,14292.0
2020-11-23 10:10:00,521.74,522.0,520.51,520.88,8211.0,520.3364,520.5957,519.1097,519.4787,8211.0
2020-11-23 10:15:00,520.92,521.68,520.39,521.68,7777.0,519.5186,520.2765,518.99,520.2765,7777.0
2020-11-23 10:20:00,521.25,522.03,520.25,521.55,21051.0,519.8477,520.6256,518.8504,520.1469,21051.0
2020-11-23 10:25:00,521.44,525.6,521.0,524.87,37865.0,520.0372,524.186,519.5984,523.458,37865.0
2020-11-23 10:30:00,524.52,526.66,524.5,525.01,13152.0,523.1089,525.2431,523.089,523.5976,13152.0
2020-11-23 10:35:00,524.89,525.23,522.06,522.92,11158.0,523.4779,523.817,520.6555,521.5132,11158.0
2020-11-23 10:40:00,522.74,525.09,522.74,525.0,9570.0,521.3337,523.6774,521.3337,523.5876,9570.0
2020-11-23 10:45:00,524.94,524.95,522.0,522.03,39939.0,523.5278,523.5377,520.5957,520.6256,39939.0
2020-11-23 10:50:00,522.0,523.11,521.16,521.51,12752.0,520.5957,521.7027,519.7579,520.107,12752.0
2020-11-23 10:55:00,521.52,523.59,521.47,522.74,12701.0,520.117,522.1814,520.0671,521.3337,12701.0
2020-11-23 11:00:00,523.0,523.45,522.3,522.86,6008.0,521.593,522.0418,520.8949,521.4534,6008.0
2020-11-23 11:05:00,522.48,523.0,521.76,522.05,7180.0,521.0744,521.593,520.3563,520.6455,7180.0
2020-11-23 11:10:00,522.15,522.15,520.01,520.47,13004.0,520.7453,520.7453,518.611,519.0698,13004.0
2020-11-23 11:15:00,520.74,521.75,520.11,520.27,5709.0,519.3391,520.3464,518.7108,518.8703,5709.0
2020-11-23 11:20:00,520.0,520.77,519.0,519.0,8388.0,518.6011,519.369,517.6038,517.6038,8388.0
2020-11-23 11:25:00,519.41,520.21,518.85,519.32,6144.0,518.0126,518.8105,517.4542,517.9229,6144.0
2020-11-23 11:30:00,518.99,520.29,518.99,519.46,4468.0,517.5938,518.8903,517.5938,518.0625,4468.0
2020-11-23 11:35:00,519.71,519.81,519.02,519.25,10294.0,518.3118,518.4116,517.6237,517.8531,10294.0
2020-11-23 11:40:00,519.25,519.25,518.03,518.25,17737.0,517.8531,517.8531,516.6364,516.8558,17737.0
2020-11-23 11:45:00,518.24,518.5,518.0,518.2,12552.0,516.8458,517.1051,516.6064,516.8059,12552.0
2020-11-23 11:50:00,518.1,518.27,517.52,517.78,8499.0,516.7062,516.8757,516.1277,516.387,8499.0
2020-11-23 11:55:00,517.85,518.53,517.67,518.0,9523.0,516.4568,517.135,516.2773,516.6064,9523.0
2020-11-23 12:00:00,518.03,518.44,517.65,518.42,3155.0,516.6364,517.0453,516.2574,517.0253,3155.0
2020-11-23 12:05:00,518.42,518.42,517.7,517.94,5697.0,517.0253,517.0253,516.3072,516.5466,5697.0
2020-11-23 12:10:00,518.03,518.87,517.89,518.27,18155.0,516.6364,517.4741,516.4967,516.8757,18155.0
2020-11-23 12:15:00,518.16,519.13,518.06,518.69,11075.0,516.766,517.7334,516.6663,517.2946,11075.0
2020-11-23 12:20:00,518.67,518.67,517.81,517.81,6904.0,517.2746,517.2746,516.417,516.417,6904.0
2020-11-23 12:25:00,517.81,518.36,517.74,518.25,2549.0,516.417,516.9655,516.3471,516.8558,2549.0
2020-11-23 12:30:00,518.34,518.92,518.32,518.85,4463.0,516.9455,517.524,516.9256,517.4542,4463.0
2020-11-23 12:35:00,519.05,519.35,518.79,518.81,6959.0,517.6536,517.9528,517.3943,517.4143,6959.0
2020-11-23 12:40:00,518.23,518.26,517.45,517.49,3791.0,516.8358,516.8657,516.0579,516.0978,3791.0
2020-11-23 12:45:00,517.33,517.9,516.8,517.12,7378.0,515.9382,516.5067,515.4097,515.7288,7378.0
2020-11-23 12:50:00,517.15,517.61,516.84,517.44,3117.0,515.7587,516.2175,515.4496,516.0479,3117.0
2020-11-23 12:55:00,517.51,517.8,517.51,517.8,2700.0,516.1178,516.407,516.1178,516.407,2700.0
2020-11-23 13:00:00,518.26,518.82,518.04,518.1,4425.0,516.8657,517.4242,516.6463,516.7062,4425.0
2020-11-23 13:05:00,518.27,518.84,518.12,518.84,3909.0,516.8757,517.4442,516.7261,517.4442,3909.0
2020-11-23 13:10:00,518.77,518.85,518.0,518.13,4219.0,517.3744,517.4542,516.6064,516.7361,4219.0
2020-11-23 13:15:00,518.55,519.35,518.43,518.48,6848.0,517.155,517.9528,517.0353,517.0852,6848.0
2020-11-23 13:20:00,518.48,519.22,518.41,518.64,4354.0,517.0852,517.8232,517.0153,517.2447,4354.0
2020-11-23 13:25:00,518.7,519.15,518.07,519.02,29720.0,517.3046,517.7533,516.6763,517.6237,29720.0
2020-11-23 13:30:00,519.04,519.48,518.82,519.01,3658.0,517.6436,518.0825,517.4242,517.6137,3658.0
2020-11-23 13:35:00,518.68,518.73,518.35,518.61,2759.0,517.2846,517.3345,516.9555,517.2148,2759.0
2020-11-23 13:40:00,518.61,518.61,517.39,517.76,5107.0,517.2148,517.2148,515.9981,516.3671,5107.0
2020-11-23 13:45:00,517.63,517.89,516.81,517.89,5445.0,516.2374,516.4967,515.4196,516.4967,5445.0
2020-11-23 13:50:00,517.49,518.3,517.22,518.29,5572.0,516.0978,516.9056,515.8285,516.8957,5572.0
2020-11-23 13:55:00,518.1,520.06,518.1,520.05,8463.0,516.7062,518.6609,516.7062,518.6509,8463.0
2020-11-23 14:00:00,520.12,520.77,519.86,519.98,9301.0,518.7207,519.369,518.4614,518.5811,9301.0
2020-11-23 14:05:00,519.75,520.21,519.57,520.21,1915.0,518.3517,518.8105,518.1722,518.8105,1915.0
2020-11-23 14:10:00,520.5,521.55,520.5,520.67,6434.0,519.0997,520.1469,519.0997,519.2693,6434.0
2020-11-23 14:15:00,520.87,521.23,520.76,520.9,4025.0,519.4687,519.8278,519.359,519.4986,4025.0
2020-11-23 14:20:00,521.31,521.31,519.3,519.94,7589.0,519.9075,519.9075,517.9029,518.5412,7589.0
2020-11-23 14:25:00,519.72,521.03,519.72,520.98,5906.0,518.3218,519.6283,518.3218,519.5784,5906.0
2020-11-23 14:30:00,521.1,522.24,520.93,522.23,3919.0,519.6981,520.835,519.5286,520.8251,3919.0
2020-11-23 14:35:00,521.88,521.88,520.92,521.34,800.0,520.476,520.476,519.5186,519.9375,800.0
2020-11-23 14:40:00,521.64,522.7,521.5,522.13,5939.0,520.2366,521.2938,520.097,520.7253,5939.0
2020-11-23 14:45:00,521.88,523.26,521.88,523.1,7096.0,520.476,521.8523,520.476,521.6927,7096.0
2020-11-23 14:50:00,523.05,523.5,522.75,523.45,6998.0,521.6429,522.0916,521.3437,522.0418,6998.0
2020-11-23 14:55:00,523.33,524.27,523.24,523.95,10711.0,521.9221,522.8596,521.8323,522.5404,10711.0
2020-11-23 15:00:00,523.97,524.17,523.52,523.67,3944.0,522.5604,522.7598,522.1116,522.2612,3944.0
2020-11-23 15:05:00,523.81,523.81,522.77,522.78,6093.0,522.4008,522.4008,521.3636,521.3736,6093.0
2020-11-23 15:10:00,522.89,523.0,522.28,523.0,6387.0,521.4833,521.593,520.8749,521.593,6387.0
2020-11-23 15:15:00,522.72,522.85,521.73,522.0,8482.0,521.3137,521.4434,520.3264,520.5957,8482.0
2020-11-23 15:20:00,522.0,522.55,522.0,522.34,3878.0,520.5957,521.1442,520.5957,520.9348,3878.0
2020-11-23 15:25:00,522.48,522.74,522.02,522.32,9329.0,521.0744,521.3337,520.6156,520.9148,9329.0
2020-11-23 15:30:00,522.06,522.14,521.29,522.0,6056.0,520.6555,520.7353,519.8876,520.5957,6056.0
2020-11-23 15:35:00,521.96,522.93,521.96,522.85,9125.0,520.5558,521.5232,520.5558,521.4434,9125.0
2020-11-23 15:40:00,522.75,523.41,522.63,522.98,12680.0,521.3437,522.0019,521.224,521.573,12680.0
2020-11-23 15:45:00,523.13,523.69,522.69,522.84,8443.0,521.7226,522.2811,521.2838,521.4334,8443.0
2020-11-23 15:50:00,523.0,523.9,522.82,523.34,14410.0,521.593,522.4906,521.4135,521.9321,14410.0
2020-11-23 15:55:00,523.08,523.9,522.71,523.61,29118.0,521.6728,522.4906,521.3038,522.2013,29118.0
2020-11-24 09:30:00,521.57,528.44,520.25,528.44,41147.0,520.1668,527.0184,518.8504,527.0184,41147.0
2020-11-24 09:35:00,528.41,528.41,525.5,525.76,17826.0,526.9884,526.9884,524.0863,524.3456,17826.0
2020-11-24 09:40:00,525.76,526.75,524.52,526.0,16276.0,524.3456,525.3329,523.1089,524.5849,16276.0
2020-11-24 09:45:00,525.53,526.73,525.53,526.22,18331.0,524.1162,525.313,524.1162,524.8043,18331.0
2020-11-24 09:50:00,526.25,526.8,524.35,525.06,11586.0,524.8342,525.3828,522.9394,523.6474,11586.0
2020-11-24 09:55:00,525.15,525.46,524.25,524.77,8016.0,523.7372,524.0464,522.8396,523.3582,8016.0
2020-11-24 10:00:00,524.75,524.91,522.56,523.41,18604.0,523.3383,523.4979,521.1542,522.0019,18604.0
2020-11-24 10:05:00,523.01,523.7,519.85,519.85,6933.0,521.603,522.2911,518.4515,518.4515,6933.0
2020-11-24 10:10:00,519.6,521.21,519.15,521.21,8237.0,518.2021,519.8078,517.7533,519.8078,8237.0
2020-11-24 10:15:00,521.37,523.11,521.25,521.54,4800.0,519.9674,521.7027,519.8477,520.1369,4800.0
2020-11-24 10:20:00,521.23,521.23,519.66,520.06,2998.0,519.8278,519.8278,518.262,518.6609,2998.0
2020-11-24 10:25:00,519.86,522.0,519.86,522.0,4951.0,518.4614,520.5957,518.4614,520.5957,4951.0
2020-11-24 10:30:00,522.1,522.15,521.63,521.63,3091.0,520.6954,520.7453,520.2267,520.2267,3091.0
2020-11-24 10:35:00,521.88,522.08,521.59,521.88,3683.0,520.476,520.6755,520.1868,520.476,3683.0
2020-11-24 10:40:00,521.73,522.45,521.24,522.22,8869.0,520.3264,521.0445,519.8377,520.8151,8869.0
2020-11-24 10:45:00,522.18,523.04,521.43,521.44,6682.0,520.7752,521.6329,520.0272,520.0372,6682.0
2020-11-24 10:50:00,521.53,521.53,520.02,520.14,2310.0,520.1269,520.1269,518.621,518.7407,2310.0
2020-11-24 10:55:00,520.0,521.34,520.0,521.21,2328.0,518.6011,519.9375,518.6011,519.8078,2328.0
2020-11-24 11:00:00,521.2,522.0,520.88,521.48,3518.0,519.7978,520.5957,519.4787,520.0771,3518.0
2020-11-24 11:05:00,521.38,522.14,519.2,519.83,6212.0,519.9773,520.7353,517.8032,518.4315,6212.0
2020-11-24 11:10:00,520.04,520.04,519.2,519.5,3978.0,518.641,518.641,517.8032,518.1024,3978.0
2020-11-24 11:15:00,519.64,520.44,519.64,520.36,13920.0,518.242,519.0399,518.242,518.9601,13920.0
2020-11-24 11:20:00,520.24,520.52,519.74,520.06,3483.0,518.8404,519.1197,518.3418,518.6609,3483.0
2020-11-24 11:25:00,520.31,521.47,520.3,520.7,2803.0,518.9102,520.0671,518.9003,519.2992,2803.0
2020-11-24 11:30:00,520.7,520.97,520.02,520.5,2194.0,519.2992,519.5685,518.621,519.0997,2194.0
2020-11-24 11:35:00,520.37,521.0,520.37,520.65,1467.0,518.9701,519.5984,518.9701,519.2493,1467.0
2020-11-24 11:40:00,520.67,521.88,520.54,521.63,2319.0,519.2693,520.476,519.1396,520.2267,2319.0
2020-11-24 11:45:00,521.56,523.35,521.46,523.34,36762.0,520.1569,521.942,520.0571,521.9321,36762.0
2020-11-24 11:50:00,523.34,523.34,521.27,521.78,8077.0,521.9321,521.9321,519.8676,520.3763,8077.0
2020-11-24 11:55:00,521.54,521.54,521.15,521.18,1150.0,520.1369,520.1369,519.748,519.7779,1150.0
2020-11-24 12:00:00,521.0,521.0,520.12,520.12,2294.0,519.5984,519.5984,518.7207,518.7207,2294.0
2020-11-24 12:05:00,520.12,520.83,519.65,519.65,2899.0,518.7207,519.4288,518.252,518.252,2899.0
2020-11-24 12:10:00,519.98,519.98,518.49,518.49,5236.0,518.5811,518.5811,517.0951,517.0951,5236.0
2020-11-24 12:15:00,518.77,518.77,518.32,518.56,2000.0,517.3744,517.3744,516.9256,517.1649,2000.0
2020-11-24 12:20:00,518.3,518.3,517.67,518.13,2461.0,516.9056,516.9056,516.2773,516.7361,2461.0
2020-11-24 12:25:00,518.71,519.54,518.7,518.98,1600.0,517.3145,518.1423,517.3046,517.5838,1600.0
2020-11-24 12:30:00,518.95,519.55,518.94,519.55,2386.0,517.5539,518.1523,517.5439,518.1523,2386.0
2020-11-24 12:35:00,519.7,521.07,519.62,519.71,5595.0,518.3019,519.6682,518.2221,518.3118,5595.0
2020-11-24 12:40:00,519.7,519.78,519.11,519.11,1449.0,518.3019,518.3817,517.7135,517.7135,1449.0
2020-11-24 12:45:00,519.31,520.1,519.31,520.0,4000.0,517.9129,518.7008,517.9129,518.6011,4000.0
2020-11-24 12:50:00,519.99,520.47,519.83,520.2,1645.0,518.5911,519.0698,518.4315,518.8005,1645.0
2020-11-24 12:55:00,520.62,520.62,519.54,519.92,13204.0,519.2194,519.2194,518.1423,518.5213,13204.0
2020-11-24 13:00:00,519.77,519.88,518.95,519.2,1616.0,518.3717,518.4814,517.5539,517.8032,1616.0
2020-11-24 13:05:00,519.33,520.11,519.26,519.72,4122.0,517.9329,518.7108,517.8631,518.3218,4122.0
2020-11-24 13:10:00,519.92,519.93,518.67,519.07,5328.0,518.5213,518.5312,517.2746,517.6736,5328.0
2020-11-24 13:15:00,518.88,518.89,517.97,518.53,3489.0,517.4841,517.494,516.5765,517.135,3489.0
2020-11-24 13:20:00,518.41,518.53,517.91,517.92,3568.0,517.0153,517.135,516.5167,516.5267,3568.0
2020-11-24 13:25:00,517.84,517.84,516.15,516.7,14131.0,516.4469,516.4469,514.7614,515.3099,14131.0
2020-11-24 13:30:00,516.49,516.51,516.3,516.36,2836.0,515.1005,515.1205,514.911,514.9709,2836.0
2020-11-24 13:35:00,516.33,516.95,516.17,516.34,5320.0,514.9409,515.5593,514.7814,514.9509,5320.0
2020-11-24 13:40:00,516.29,517.51,515.56,516.72,6783.0,514.901,516.1178,514.173,515.3299,6783.0
2020-11-24 13:45:00,516.85,516.91,516.2,516.41,3092.0,515.4595,515.5194,514.8113,515.0207,3092.0
2020-11-24 13:50:00,516.4,516.4,516.03,516.04,3190.0,515.0107,515.0107,514.6417,514.6517,3190.0
2020-11-24 13:55:00,516.33,516.84,516.32,516.5,2960.0,514.9409,515.4496,514.931,515.1105,2960.0
2020-11-24 14:00:00,516.75,516.94,516.5,516.5,3514.0,515.3598,515.5493,515.1105,515.1105,3514.0
2020-11-24 14:05:00,516.22,516.26,515.88,516.06,5234.0,514.8312,514.8711,514.4921,514.6717,5234.0
2020-11-24 14:10:00,516.17,516.33,515.36,515.36,7337.0,514.7814,514.9409,513.9735,513.9735,7337.0
2020-11-24 14:15:00,515.24,515.56,514.6,514.76,14263.0,513.8539,514.173,513.2156,513.3752,14263.0
2020-11-24 14:20:00,514.96,515.36,514.83,514.94,3776.0,513.5746,513.9735,513.445,513.5547,3776.0
2020-11-24 14:25:00,514.84,514.84,513.74,514.23,5997.0,513.4549,513.4549,512.3579,512.8466,5997.0
2020-11-24 14:30:00,514.14,514.38,512.03,512.21,17700.0,512.7568,512.9962,510.6525,510.832,17700.0
2020-11-24 14:35:00,512.26,512.26,511.05,511.73,17763.0,510.8819,510.8819,509.6751,510.3533,17763.0
2020-11-24 14:40:00,511.7,512.27,511.5,512.22,11393.0,510.3234,510.8919,510.1239,510.842,11393.0
2020-11-24 14:45:00,512.21,512.42,511.49,511.76,7755.0,510.832,511.0415,510.114,510.3832,7755.0
2020-11-24 14:50:00,511.68,511.9,510.51,510.66,11802.0,510.3034,510.5229,509.1366,509.2862,11802.0
2020-11-24 14:55:00,510.32,510.71,508.02,508.02,14039.0,508.9471,509.3361,506.6533,506.6533,14039.0
2020-11-24 15:00:00,508.7,509.78,508.2,509.75,9450.0,507.3315,508.4086,506.8328,508.3786,9450.0
2020-11-24 15:05:00,509.76,510.57,509.55,510.5,5204.0,508.3886,509.1964,508.1792,509.1266,5204.0
2020-11-24 15:10:00,510.45,510.45,509.32,509.47,4991.0,509.0768,509.0768,507.9498,508.0994,4991.0
2020-11-24 15:15:00,509.32,509.44,508.77,509.31,5354.0,507.9498,508.0695,507.4013,507.9398,5354.0
2020-11-24 15:20:00,509.31,509.63,509.05,509.16,7788.0,507.9398,508.259,507.6805,507.7902,7788.0
2020-11-24 15:25:00,509.21,509.67,508.6,509.14,11730.0,507.8401,508.2989,507.2317,507.7703,11730.0
2020-11-24 15:30:00,509.11,509.53,508.6,509.16,7485.0,507.7404,508.1592,507.2317,507.7902,7485.0
2020-11-24 15:35:00,509.02,509.02,508.0,508.01,18119.0,507.6506,507.6506,506.6333,506.6433,18119.0
2020-11-24 15:40:00,508.09,509.0,508.05,508.25,7160.0,506.7231,507.6307,506.6832,506.8827,7160.0
2020-11-24 15:45:00,508.25,508.4,507.21,507.79,19589.0,506.8827,507.0323,505.8455,506.4239,19589.0
2020-11-24 15:50:00,507.7,508.0,507.0,507.0,21931.0,506.3342,506.6333,505.636,505.636,21931.0
2020-11-24 15:55:00,506.87,507.36,505.8,506.1,46803.0,505.5064,505.9951,504.4393,504.7385,46803.0
2020-11-25 09:30:00,507.18,512.05,507.18,508.45,28640.0,505.8156,510.6724,505.8156,507.0821,28640.0
2020-11-25 09:35:00,508.65,513.0,508.2,511.84,10570.0,507.2816,511.6199,506.8328,510.463,10570.0
2020-11-25 09:40:00,512.07,512.78,509.97,511.85,9017.0,510.6924,511.4005,508.598,510.473,9017.0
2020-11-25 09:45:00,511.38,513.07,510.75,511.69,11947.0,510.0043,511.6897,509.3759,510.3134,11947.0
2020-11-25 09:50:00,512.28,513.24,511.37,512.44,12266.0,510.9018,511.8592,509.9943,511.0614,12266.0
2020-11-25 09:55:00,512.87,513.62,512.09,512.91,9152.0,511.4902,512.2382,510.7123,511.5301,9152.0
2020-11-25 10:00:00,513.44,513.88,512.47,513.76,8390.0,512.0587,512.4975,511.0913,512.3778,8390.0
2020-11-25 10:05:00,513.91,514.38,513.08,514.38,11277.0,512.5274,512.9962,511.6997,512.9962,11277.0
2020-11-25 10:10:00,514.65,514.66,513.55,513.85,5252.0,513.2655,513.2754,512.1684,512.4676,5252.0
2020-11-25 10:15:00,513.68,515.47,513.68,515.05,4846.0,512.2981,514.0832,512.2981,513.6644,4846.0
2020-11-25 10:20:00,514.94,514.94,513.74,514.62,4131.0,513.5547,513.5547,512.3579,513.2355,4131.0
2020-11-25 10:25:00,514.57,514.58,514.17,514.17,3280.0,513.1857,513.1956,512.7867,512.7867,3280.0
2020-11-25 10:30:00,514.17,514.17,513.38,513.75,3100.0,512.7867,512.7867,511.9989,512.3679,3100.0
2020-11-25 10:35:00,514.0,514.04,513.81,513.81,2095.0,512.6172,512.6571,512.4277,512.4277,2095.0
2020-11-25 10:40:00,514.09,514.42,512.5,512.5,4516.0,512.707,513.0361,511.1212,511.1212,4516.0
2020-11-25 10:45:00,512.5,513.54,512.38,512.38,2237.0,511.1212,512.1584,511.0016,511.0016,2237.0
2020-11-25 10:50:00,512.79,512.89,510.98,511.2,3839.0,511.4105,511.5102,509.6053,509.8247,3839.0
2020-11-25 10:55:00,511.06,511.07,510.37,510.77,2421.0,509.6851,509.6951,508.997,509.3959,2421.0
2020-11-25 11:00:00,510.77,510.77,510.06,510.39,3151.0,509.3959,509.3959,508.6878,509.0169,3151.0
2020-11-25 11:05:00,510.31,510.54,510.0,510.16,3396.0,508.9371,509.1665,508.628,508.7875,3396.0
2020-11-25 11:10:00,510.23,510.89,509.94,510.89,2090.0,508.8573,509.5156,508.5681,509.5156,2090.0
2020-11-25 11:15:00,511.18,511.67,511.0,511.08,2550.0,509.8048,510.2935,509.6253,509.7051,2550.0
2020-11-25 11:20:00,511.15,511.27,510.0,510.02,4258.0,509.7749,509.8945,508.628,508.6479,4258.0
2020-11-25 11:25:00,509.6,510.04,509.29,509.72,2331.0,508.229,508.6679,507.9199,508.3487,2331.0
2020-11-25 11:30:00,509.97,509.97,509.26,509.26,1350.0,508.598,508.598,507.89,507.89,1350.0
2020-11-25 11:35:00,509.42,509.64,509.0,509.0,2700.0,508.0495,508.2689,507.6307,507.6307,2700.0
2020-11-25 11:40:00,509.11,509.12,508.48,509.12,2600.0,507.7404,507.7503,507.1121,507.7503,2600.0
2020-11-25 11:45:00,509.7,510.53,509.68,510.23,2900.0,508.3288,509.1565,508.3088,508.8573,2900.0
2020-11-25 11:50:00,510.5,510.66,510.3,510.48,1600.0,509.1266,509.2862,508.9272,509.1067,1600.0
2020-11-25 11:55:00,510.72,510.99,510.63,510.72,2115.0,509.346,509.6153,509.2563,509.346,2115.0
2020-11-25 12:00:00,510.73,510.89,510.45,510.52,5126.0,509.356,509.5156,509.0768,509.1466,5126.0
2020-11-25 12:05:00,510.7,511.02,510.38,511.02,3778.0,509.3261,509.6452,509.0069,509.6452,3778.0
2020-11-25 12:10:00,511.15,511.15,510.68,510.68,1600.0,509.7749,509.7749,509.3061,509.3061,1600.0
2020-11-25 12:15:00,510.94,510.94,510.7,510.9,1478.0,509.5654,509.5654,509.3261,509.5255,1478.0
2020-11-25 12:20:00,511.34,511.71,511.33,511.56,700.0,509.9644,510.3334,509.9544,510.1838,700.0
2020-11-25 12:25:00,511.73,511.73,511.43,511.68,974.0,510.3533,510.3533,510.0541,510.3034,974.0
2020-11-25 12:30:00,511.64,512.59,511.43,512.2,5125.0,510.2636,511.211,510.0541,510.822,5125.0
2020-11-25 12:35:00,512.06,512.07,511.07,511.07,1000.0,510.6824,510.6924,509.6951,509.6951,1000.0
2020-11-25 12:40:00,511.7,512.32,511.19,511.32,9167.0,510.3234,510.9417,509.8148,509.9444,9167.0
2020-11-25 12:45:00,511.25,512.4,511.24,511.47,3422.0,509.8746,511.0215,509.8646,510.094,3422.0
2020-11-25 12:50:00,511.41,511.41,510.78,511.0,3362.0,510.0342,510.0342,509.4059,509.6253,3362.0
2020-11-25 12:55:00,511.0,511.0,510.53,510.61,1630.0,509.6253,509.6253,509.1565,509.2363,1630.0
2020-11-25 13:00:00,510.39,510.47,509.6,509.74,1838.0,509.0169,509.0967,508.229,508.3687,1838.0
2020-11-25 13:05:00,509.79,510.22,509.79,510.07,2958.0,508.4185,508.8474,508.4185,508.6978,2958.0
2020-11-25 13:10:00,510.03,510.11,510.0,510.05,2375.0,508.6579,508.7377,508.628,508.6778,2375.0
2020-11-25 13:15:00,510.1,510.81,510.1,510.62,2360.0,508.7277,509.4358,508.7277,509.2463,2360.0
2020-11-25 13:20:00,510.75,511.7,510.75,511.5,2062.0,509.3759,510.3234,509.3759,510.1239,2062.0
2020-11-25 13:25:00,511.5,511.54,510.8,510.81,3000.0,510.1239,510.1638,509.4258,509.4358,3000.0
2020-11-25 13:30:00,510.78,510.86,510.58,510.59,1100.0,509.4059,509.4857,509.2064,509.2164,1100.0
2020-11-25 13:35:00,510.73,510.82,510.22,510.28,3153.0,509.356,509.4458,508.8474,508.9072,3153.0
2020-11-25 13:40:00,510.28,510.43,510.0,510.11,1850.0,508.9072,509.0568,508.628,508.7377,1850.0
2020-11-25 13:45:00,510.21,510.32,510.05,510.05,2100.0,508.8374,508.9471,508.6778,508.6778,2100.0
2020-11-25 13:50:00,510.11,511.11,510.11,511.11,1900.0,508.7377,509.735,508.7377,509.735,1900.0
2020-11-25 13:55:00,511.15,511.37,510.68,510.69,2575.0,509.7749,509.9943,509.3061,509.3161,2575.0
2020-11-25 14:00:00,510.38,510.68,510.11,510.29,1260.0,509.0069,509.3061,508.7377,508.9172,1260.0
2020-11-25 14:05:00,510.29,510.57,510.29,510.46,1629.0,508.9172,509.1964,508.9172,509.0867,1629.0
2020-11-25 14:10:00,510.41,510.42,510.11,510.42,2405.0,509.0369,509.0468,508.7377,509.0468,2405.0
2020-11-25 14:15:00,510.43,510.43,509.68,509.99,4159.0,509.0568,509.0568,508.3088,508.618,4159.0
2020-11-25 14:20:00,510.01,510.6,510.01,510.54,1632.0,508.6379,509.2263,508.6379,509.1665,1632.0
2020-11-25 14:25:00,510.27,510.57,510.0,510.0,4400.0,508.8972,509.1964,508.628,508.628,4400.0
2020-11-25 14:30:00,509.96,510.18,509.91,510.06,1505.0,508.5881,508.8075,508.5382,508.6878,1505.0
2020-11-25 14:35:00,510.0,510.46,509.92,510.35,2094.0,508.628,509.0867,508.5482,508.977,2094.0
2020-11-25 14:40:00,510.22,510.39,509.4,509.61,3719.0,508.8474,509.0169,508.0296,508.239,3719.0
2020-11-25 14:45:00,509.61,510.2,509.6,510.2,2499.0,508.239,508.8274,508.229,508.8274,2499.0
2020-11-25 14:50:00,510.11,510.41,509.88,510.34,2750.0,508.7377,509.0369,508.5083,508.967,2750.0
2020-11-25 14:55:00,510.64,510.84,510.45,510.45,2800.0,509.2662,509.4657,509.0768,509.0768,2800.0
2020-11-25 15:00:00,510.39,510.53,510.0,510.47,3402.0,509.0169,509.1565,508.628,509.0967,3402.0
2020-11-25 15:05:00,510.35,510.35,509.81,509.87,3250.0,508.977,508.977,508.4385,508.4983,3250.0
2020-11-25 15:10:00,509.95,510.13,509.82,509.82,2708.0,508.5781,508.7576,508.4484,508.4484,2708.0
2020-11-25 15:15:00,509.74,509.89,509.48,509.74,3411.0,508.3687,508.5183,508.1094,508.3687,3411.0
2020-11-25 15:20:00,509.51,510.5,509.51,510.35,2710.0,508.1393,509.1266,508.1393,508.977,2710.0
2020-11-25 15:25:00,510.48,510.85,510.3,510.56,3282.0,509.1067,509.4757,508.9272,509.1865,3282.0
2020-11-25 15:30:00,510.36,510.36,509.64,510.28,5400.0,508.987,508.987,508.2689,508.9072,5400.0
2020-11-25 15:35:00,510.28,510.48,509.25,509.27,6889.0,508.9072,509.1067,507.88,507.8999,6889.0
2020-11-25 15:40:00,509.41,509.41,508.0,508.2,9618.0,508.0396,508.0396,506.6333,506.8328,9618.0
2020-11-25 15:45:00,508.51,509.41,508.43,509.24,6217.0,507.142,508.0396,507.0622,507.87,6217.0
2020-11-25 15:50:00,509.07,509.28,508.75,508.86,6785.0,507.7005,507.9099,507.3813,507.491,6785.0
2020-11-25 15:55:00,508.91,509.26,508.3,508.3,24539.0,507.5409,507.89,506.9325,506.9325,24539.0
2020-11-27 09:30:00,513.69,514.44,511.57,513.0,22932.0,512.308,513.056,510.1937,511.6199,22932.0
2020-11-27 09:35:00,512.87,514.0,512.43,512.84,8641.0,511.4902,512.6172,511.0514,511.4603,8641.0
2020-11-27 09:40:00,512.88,513.01,509.2,510.1,8833.0,511.5002,511.6299,507.8301,508.7277,8833.0
2020-11-27 09:45:00,511.04,514.03,510.7,513.69,12756.0,509.6652,512.6471,509.3261,512.308,12756.0
2020-11-27 09:50:00,513.91,515.07,512.31,514.19,6887.0,512.5274,513.6843,510.9317,512.8067,6887.0
2020-11-27 09:55:00,514.36,515.86,513.77,515.32,7530.0,512.9762,514.4722,512.3878,513.9337,7530.0
2020-11-27 10:00:00,514.63,515.5,511.3,511.64,11397.0,513.2455,514.1132,509.9245,510.2636,11397.0
2020-11-27 10:05:00,513.01,514.28,513.0,513.96,2244.0,511.6299,512.8964,511.6199,512.5773,2244.0
2020-11-27 10:10:00,513.63,514.41,513.63,513.99,2398.0,512.2482,513.0261,512.2482,512.6072,2398.0
2020-11-27 10:15:00,513.88,515.8,513.7,515.34,7052.0,512.4975,514.4124,512.318,513.9536,7052.0
2020-11-27 10:20:00,515.35,516.0,514.91,515.41,5460.0,513.9636,514.6118,513.5248,514.0234,5460.0
2020-11-27 10:25:00,515.68,515.68,514.93,514.93,2188.0,514.2927,514.2927,513.5447,513.5447,2188.0
2020-11-27 10:30:00,514.93,516.0,514.93,515.75,5505.0,513.5447,514.6118,513.5447,514.3625,5505.0
2020-11-27 10:35:00,515.82,517.25,515.5,516.89,15238.0,514.4323,515.8585,514.1132,515.4994,15238.0
2020-11-27 10:40:00,516.92,517.93,516.55,516.83,3820.0,515.5293,516.5366,515.1603,515.4396,3820.0
2020-11-27 10:45:00,516.83,517.86,516.78,517.75,3991.0,515.4396,516.4668,515.3897,516.3571,3991.0
2020-11-27 10:50:00,517.51,518.04,517.0,518.04,4048.0,516.1178,516.6463,515.6091,516.6463,4048.0
2020-11-27 10:55:00,518.0,518.18,516.93,517.2,7086.0,516.6064,516.786,515.5393,515.8086,7086.0
2020-11-27 11:00:00,517.31,518.62,517.31,518.43,2363.0,515.9183,517.2248,515.9183,517.0353,2363.0
2020-11-27 11:05:00,518.23,518.92,518.23,518.63,6322.0,516.8358,517.524,516.8358,517.2347,6322.0
2020-11-27 11:10:00,518.88,518.89,518.65,518.65,826.0,517.4841,517.494,517.2547,517.2547,826.0
2020-11-27 11:15:00,518.23,518.23,517.16,517.78,1330.0,516.8358,516.8358,515.7687,516.387,1330.0
2020-11-27 11:20:00,517.38,517.38,516.8,517.12,1800.0,515.9881,515.9881,515.4097,515.7288,1800.0
2020-11-27 11:25:00,517.0,517.44,516.5,517.26,4359.0,515.6091,516.0479,515.1105,515.8684,4359.0
2020-11-27 11:30:00,517.48,517.85,517.27,517.85,1700.0,516.0878,516.4568,515.8784,516.4568,1700.0
2020-11-27 11:35:00,517.85,518.0,517.17,517.21,2970.0,516.4568,516.6064,515.7787,515.8186,2970.0
2020-11-27 11:40:00,517.26,518.0,517.08,517.08,6344.0,515.8684,516.6064,515.6889,515.6889,6344.0
2020-11-27 11:45:00,517.01,517.16,515.22,515.42,5491.0,515.6191,515.7687,513.8339,514.0334,5491.0
2020-11-27 11:50:00,515.52,515.65,514.7,515.65,10252.0,514.1331,514.2628,513.3153,514.2628,10252.0
2020-11-27 11:55:00,516.0,516.0,514.56,514.93,2922.0,514.6118,514.6118,513.1757,513.5447,2922.0
2020-11-27 12:00:00,514.94,515.05,514.51,514.84,2100.0,513.5547,513.6644,513.1258,513.4549,2100.0
2020-11-27 12:05:00,514.77,515.42,514.56,515.13,2871.0,513.3851,514.0334,513.1757,513.7442,2871.0
2020-11-27 12:10:00,515.2,515.29,514.43,514.65,2642.0,513.814,513.9037,513.046,513.2655,2642.0
2020-11-27 12:15:00,514.89,514.99,514.27,514.27,2354.0,513.5048,513.6045,512.8865,512.8865,2354.0
2020-11-27 12:20:00,513.88,513.88,513.04,513.62,1700.0,512.4975,512.4975,511.6598,512.2382,1700.0
2020-11-27 12:25:00,513.94,514.39,513.76,514.04,5909.0,512.5574,513.0062,512.3778,512.6571,5909.0
2020-11-27 12:30:00,514.01,515.37,514.01,515.37,3951.0,512.6272,513.9835,512.6272,513.9835,3951.0
2020-11-27 12:35:00,515.46,515.7,515.04,515.27,4252.0,514.0733,514.3126,513.6544,513.8838,4252.0
2020-11-27 12:40:00,515.28,515.28,514.27,514.98,10437.0,513.8938,513.8938,512.8865,513.5946,10437.0
2020-11-27 12:45:00,515.16,517.41,515.16,516.99,7595.0,513.7741,516.018,513.7741,515.5992,7595.0
2020-11-27 12:50:00,516.62,516.91,513.8,514.06,9788.0,515.2302,515.5194,512.4177,512.677,9788.0
2020-11-27 12:55:00,514.31,514.32,512.02,514.32,21957.0,512.9264,512.9363,510.6425,512.9363,21957.0
2020-11-30 09:30:00,520.0,520.0,514.09,515.7,20173.0,518.6011,518.6011,512.707,514.3126,20173.0
2020-11-30 09:35:00,515.59,515.59,511.72,512.33,7125.0,514.2029,514.2029,510.3433,510.9517,7125.0
2020-11-30 09:40:00,513.07,513.25,510.31,511.7,4509.0,511.6897,511.8692,508.9371,510.3234,4509.0
2020-11-30 09:45:00,511.49,513.26,510.51,512.61,4880.0,510.114,511.8792,509.1366,511.2309,4880.0
2020-11-30 09:50:00,512.45,514.92,512.44,513.81,6203.0,511.0714,513.5347,511.0614,512.4277,6203.0
2020-11-30 09:55:00,513.75,514.18,512.36,512.36,3193.0,512.3679,512.7967,510.9816,510.9816,3193.0
2020-11-30 10:00:00,512.98,515.0,512.98,514.89,5825.0,511.5999,513.6145,511.5999,513.5048,5825.0
2020-11-30 10:05:00,514.89,517.28,514.89,516.98,20084.0,513.5048,515.8884,513.5048,515.5892,20084.0
2020-11-30 10:10:00,516.28,519.14,516.28,519.04,3622.0,514.8911,517.7434,514.8911,517.6436,3622.0
2020-11-30 10:15:00,519.24,520.78,518.76,519.96,13922.0,517.8431,519.379,517.3644,518.5612,13922.0
2020-11-30 10:20:00,519.36,520.0,518.88,519.23,4100.0,517.9628,518.6011,517.4841,517.8331,4100.0
2020-11-30 10:25:00,519.6,519.6,518.94,519.02,7039.0,518.2021,518.2021,517.5439,517.6237,7039.0
2020-11-30 10:30:00,519.0,519.0,517.9,518.19,9877.0,517.6038,517.6038,516.5067,516.7959,9877.0
2020-11-30 10:35:00,518.42,518.42,517.24,517.97,6662.0,517.0253,517.0253,515.8485,516.5765,6662.0
2020-11-30 10:40:00,517.83,518.07,516.78,517.14,7660.0,516.4369,516.6763,515.3897,515.7488,7660.0
2020-11-30 10:45:00,517.13,518.2,516.73,516.74,10300.0,515.7388,516.8059,515.3399,515.3498,10300.0
2020-11-30 10:50:00,516.66,516.66,514.87,515.39,4639.0,515.27,515.27,513.4849,514.0035,4639.0
2020-11-30 10:55:00,515.57,516.38,515.57,516.04,2400.0,514.183,514.9908,514.183,514.6517,2400.0
2020-11-30 11:00:00,515.32,515.82,515.03,515.69,2755.0,513.9337,514.4323,513.6444,514.3027,2755.0
2020-11-30 11:05:00,515.42,516.31,514.0,514.23,3118.0,514.0334,514.921,512.6172,512.8466,3118.0
2020-11-30 11:10:00,514.32,514.74,514.16,514.46,4637.0,512.9363,513.3552,512.7768,513.076,4637.0
2020-11-30 11:15:00,514.01,516.22,514.0,516.22,6603.0,512.6272,514.8312,512.6172,514.8312,6603.0
2020-11-30 11:20:00,516.08,516.38,515.54,516.02,2345.0,514.6916,514.9908,514.1531,514.6318,2345.0
2020-11-30 11:25:00,516.08,516.29,514.56,514.89,6358.0,514.6916,514.901,513.1757,513.5048,6358.0
2020-11-30 11:30:00,515.21,515.22,514.6,514.64,1400.0,513.8239,513.8339,513.2156,513.2555,1400.0
2020-11-30 11:35:00,514.4,516.15,514.0,515.94,3009.0,513.0161,514.7614,512.6172,514.552,3009.0
2020-11-30 11:40:00,515.99,516.39,515.71,515.72,4262.0,514.6018,515.0008,514.3226,514.3326,4262.0
2020-11-30 11:45:00,515.71,515.71,513.5,513.5,5378.0,514.3226,514.3226,512.1185,512.1185,5378.0
2020-11-30 11:50:00,513.35,513.35,512.1,512.3,2736.0,511.969,511.969,510.7223,510.9218,2736.0
2020-11-30 11:55:00,512.19,512.48,511.0,512.27,4733.0,510.8121,511.1013,509.6253,510.8919,4733.0
2020-11-30 12:00:00,512.55,512.55,511.27,511.41,1995.0,511.1711,511.1711,509.8945,510.0342,1995.0
2020-11-30 12:05:00,511.3,511.53,510.6,511.53,7975.0,509.9245,510.1538,509.2263,510.1538,7975.0
2020-11-30 12:10:00,511.44,513.26,511.35,513.13,2188.0,510.0641,511.8792,509.9743,511.7495,2188.0
2020-11-30 12:15:00,513.36,514.68,513.36,514.68,2071.0,511.9789,513.2954,511.9789,513.2954,2071.0
2020-11-30 12:20:00,514.73,514.73,513.73,514.34,2633.0,513.3452,513.3452,512.3479,512.9563,2633.0
2020-11-30 12:25:00,514.51,515.39,514.51,515.31,2157.0,513.1258,514.0035,513.1258,513.9237,2157.0
2020-11-30 12:30:00,515.3,515.3,513.72,513.81,2668.0,513.9137,513.9137,512.338,512.4277,2668.0
2020-11-30 12:35:00,513.74,513.74,512.76,512.76,1500.0,512.3579,512.3579,511.3805,511.3805,1500.0
2020-11-30 12:40:00,512.51,513.29,512.48,512.57,3423.0,511.1312,511.9091,511.1013,511.191,3423.0
2020-11-30 12:45:00,512.56,512.89,512.32,512.54,2300.0,511.1811,511.5102,510.9417,511.1611,2300.0
2020-11-30 12:50:00,512.78,513.04,512.78,513.04,325.0,511.4005,511.6598,511.4005,511.6598,325.0
2020-11-30 12:55:00,513.23,514.27,513.23,513.46,3637.0,511.8493,512.8865,511.8493,512.0787,3637.0
2020-11-30 13:00:00,513.57,513.58,513.24,513.49,1585.0,512.1884,512.1983,511.8592,512.1086,1585.0
2020-11-30 13:05:00,513.42,513.43,512.16,512.25,1641.0,512.0388,512.0487,510.7822,510.8719,1641.0
2020-11-30 13:10:00,512.01,512.39,511.22,511.23,3459.0,510.6326,511.0115,509.8447,509.8547,3459.0
2020-11-30 13:15:00,511.37,512.49,511.37,511.49,2439.0,509.9943,511.1113,509.9943,510.114,2439.0
2020-11-30 13:20:00,512.09,512.43,511.71,511.71,2141.0,510.7123,511.0514,510.3334,510.3334,2141.0
2020-11-30 13:25:00,511.95,511.95,511.02,511.38,5929.0,510.5727,510.5727,509.6452,510.0043,5929.0
2020-11-30 13:30:00,511.22,511.75,511.22,511.5,1800.0,509.8447,510.3733,509.8447,510.1239,1800.0
2020-11-30 13:35:00,511.59,512.42,511.58,512.25,1400.0,510.2137,511.0415,510.2037,510.8719,1400.0
2020-11-30 13:40:00,512.44,512.45,511.27,511.27,2415.0,511.0614,511.0714,509.8945,509.8945,2415.0
2020-11-30 13:45:00,511.7,511.78,511.55,511.55,1106.0,510.3234,510.4032,510.1738,510.1738,1106.0
2020-11-30 13:50:00,511.75,511.87,510.6,511.0,14450.0,510.3733,510.4929,509.2263,509.6253,14450.0
2020-11-30 13:55:00,510.86,510.86,510.22,510.56,1930.0,509.4857,509.4857,508.8474,509.1865,1930.0
2020-11-30 14:00:00,510.76,510.76,508.8,509.15,8450.0,509.3859,509.3859,507.4312,507.7803,8450.0
2020-11-30 14:05:00,509.23,509.5,508.42,509.11,10100.0,507.86,508.1293,507.0522,507.7404,10100.0
2020-11-30 14:10:00,509.33,509.33,507.59,508.48,7266.0,507.9598,507.9598,506.2244,507.1121,7266.0
2020-11-30 14:15:00,508.61,508.76,508.13,508.54,5259.0,507.2417,507.3913,506.763,507.1719,5259.0
2020-11-30 14:20:00,508.8,509.61,508.8,509.17,3207.0,507.4312,508.239,507.4312,507.8002,3207.0
2020-11-30 14:25:00,509.02,509.64,508.84,508.99,9174.0,507.6506,508.2689,507.4711,507.6207,9174.0
2020-11-30 14:30:00,509.01,509.21,508.93,508.93,2800.0,507.6406,507.8401,507.5608,507.5608,2800.0
2020-11-30 14:35:00,508.91,509.22,508.67,508.73,4232.0,507.5409,507.8501,507.3015,507.3614,4232.0
2020-11-30 14:40:00,509.06,509.36,508.7,508.71,3225.0,507.6905,507.9897,507.3315,507.3414,3225.0
2020-11-30 14:45:00,508.92,509.39,508.91,509.34,2900.0,507.5509,508.0196,507.5409,507.9697,2900.0
2020-11-30 14:50:00,509.29,510.88,509.12,510.56,6700.0,507.9199,509.5056,507.7503,509.1865,6700.0
2020-11-30 14:55:00,510.77,511.26,510.38,510.69,8440.0,509.3959,509.8846,509.0069,509.3161,8440.0
2020-11-30 15:00:00,510.7,510.96,510.22,510.79,4467.0,509.3261,509.5854,508.8474,509.4158,4467.0
2020-11-30 15:05:00,510.96,511.31,510.68,510.9,3898.0,509.5854,509.9344,509.3061,509.5255,3898.0
2020-11-30 15:10:00,510.91,510.91,510.04,510.68,5017.0,509.5355,509.5355,508.6679,509.3061,5017.0
2020-11-30 15:15:00,510.83,510.83,510.04,510.04,3791.0,509.4557,509.4557,508.6679,508.6679,3791.0
2020-11-30 15:20:00,510.07,510.21,509.74,510.17,3702.0,508.6978,508.8374,508.3687,508.7975,3702.0
2020-11-30 15:25:00,510.14,510.14,509.78,509.79,3148.0,508.7676,508.7676,508.4086,508.4185,3148.0
2020-11-30 15:30:00,509.95,511.14,509.95,511.03,4642.0,508.5781,509.7649,508.5781,509.6552,4642.0
2020-11-30 15:35:00,511.15,511.2,510.85,510.85,7064.0,509.7749,509.8247,509.4757,509.4757,7064.0
2020-11-30 15:40:00,511.02,512.8,510.94,512.33,9798.0,509.6452,511.4204,509.5654,510.9517,9798.0
2020-11-30 15:45:00,511.55,512.7,511.38,511.97,4501.0,510.1738,511.3207,510.0043,510.5927,4501.0
2020-11-30 15:50:00,512.25,516.59,512.13,516.59,47974.0,510.8719,515.2002,510.7522,515.2002,47974.0
2020-11-30 15:55:00,516.34,516.94,514.49,516.48,60694.0,514.9509,515.5493,513.1059,515.0905,60694.0
2020-12-01 09:30:00,515.99,519.0,515.03,517.29,30416.0,514.6018,517.6038,513.6444,515.8984,30416.0
2020-12-01 09:35:00,517.8,517.8,515.05,515.63,2926.0,516.407,516.407,513.6644,514.2428,2926.0
2020-12-01 09:40:00,517.31,517.9,516.29,517.04,6263.0,515.9183,516.5067,514.901,515.649,6263.0
2020-12-01 09:45:00,517.51,518.22,516.94,518.18,3218.0,516.1178,516.8258,515.5493,516.786,3218.0
2020-12-01 09:50:00,518.57,520.83,518.15,519.95,9174.0,517.1749,519.4288,516.756,518.5512,9174.0
2020-12-01 09:55:00,519.41,519.41,516.93,516.93,7600.0,518.0126,518.0126,515.5393,515.5393,7600.0
2020-12-01 10:00:00,516.57,519.93,516.36,519.07,8795.0,515.1803,518.5312,514.9709,517.6736,8795.0
2020-12-01 10:05:00,519.45,519.94,517.5,518.4,4311.0,518.0525,518.5412,516.1078,517.0054,4311.0
2020-12-01 10:10:00,518.57,520.26,518.42,520.26,6802.0,517.1749,518.8604,517.0253,518.8604,6802.0
2020-12-01 10:15:00,520.63,521.5,520.21,521.45,11704.0,519.2294,520.097,518.8105,520.0472,11704.0
2020-12-01 10:20:00,521.61,522.75,521.25,522.17,5053.0,520.2067,521.3437,519.8477,520.7652,5053.0
2020-12-01 10:25:00,522.8,523.47,521.51,522.63,6059.0,521.3935,522.0617,520.107,521.224,6059.0
2020-12-01 10:30:00,522.37,522.42,521.64,522.14,2430.0,520.9647,521.0146,520.2366,520.7353,2430.0
2020-12-01 10:35:00,522.09,522.43,521.0,521.33,3661.0,520.6854,521.0245,519.5984,519.9275,3661.0
2020-12-01 10:40:00,521.55,522.98,521.48,522.81,10163.0,520.1469,521.573,520.0771,521.4035,10163.0
2020-12-01 10:45:00,523.29,524.15,522.96,524.0,8470.0,521.8822,522.7399,521.5531,522.5903,8470.0
2020-12-01 10:50:00,523.54,523.54,522.37,523.1,6283.0,522.1315,522.1315,520.9647,521.6927,6283.0
2020-12-01 10:55:00,523.1,523.34,522.0,522.34,2400.0,521.6927,521.9321,520.5957,520.9348,2400.0
2020-12-01 11:00:00,522.43,523.0,521.88,521.88,6897.0,521.0245,521.593,520.476,520.476,6897.0
2020-12-01 11:05:00,522.0,523.4,521.15,523.13,8156.0,520.5957,521.9919,519.748,521.7226,8156.0
2020-12-01 11:10:00,522.85,523.32,522.22,522.76,6956.0,521.4434,521.9121,520.8151,521.3536,6956.0
2020-12-01 11:15:00,523.14,523.44,521.98,521.98,5608.0,521.7326,522.0318,520.5757,520.5757,5608.0
2020-12-01 11:20:00,522.09,522.1,520.84,521.2,4664.0,520.6854,520.6954,519.4388,519.7978,4664.0
2020-12-01 11:25:00,520.97,520.98,518.97,519.0,9760.0,519.5685,519.5784,517.5738,517.6038,9760.0
2020-12-01 11:30:00,519.3,520.02,518.8,519.57,3526.0,517.9029,518.621,517.4043,518.1722,3526.0
2020-12-01 11:35:00,519.69,520.25,519.01,520.23,2598.0,518.2919,518.8504,517.6137,518.8304,2598.0
2020-12-01 11:40:00,519.55,520.2,519.5,519.87,800.0,518.1523,518.8005,518.1024,518.4714,800.0
2020-12-01 11:45:00,519.86,520.81,519.86,520.0,2800.0,518.4614,519.4089,518.4614,518.6011,2800.0
2020-12-01 11:50:00,520.58,520.58,519.78,520.28,5565.0,519.1795,519.1795,518.3817,518.8803,5565.0
2020-12-01 11:55:00,520.27,521.07,520.1,521.07,1887.0,518.8703,519.6682,518.7008,519.6682,1887.0
2020-12-01 12:00:00,521.4,522.99,521.4,522.99,6958.0,519.9973,521.583,519.9973,521.583,6958.0
2020-12-01 12:05:00,523.06,525.29,523.06,525.28,14150.0,521.6528,523.8768,521.6528,523.8669,14150.0
2020-12-01 12:10:00,525.22,525.22,524.07,524.45,6684.0,523.807,523.807,522.6601,523.0391,6684.0
2020-12-01 12:15:00,524.09,524.28,523.24,523.24,4240.0,522.6801,522.8695,521.8323,521.8323,4240.0
2020-12-01 12:20:00,523.5,524.23,523.15,523.36,5366.0,522.0916,522.8197,521.7426,521.952,5366.0
2020-12-01 12:25:00,523.6,523.72,523.14,523.72,2569.0,522.1914,522.3111,521.7326,522.3111,2569.0
2020-12-01 12:30:00,523.63,523.83,523.31,523.5,3120.0,522.2213,522.4208,521.9022,522.0916,3120.0
2020-12-01 12:35:00,523.47,524.58,523.32,523.75,10906.0,522.0617,523.1687,521.9121,522.341,10906.0
2020-12-01 12:40:00,523.54,524.06,523.5,523.61,2295.0,522.1315,522.6501,522.0916,522.2013,2295.0
2020-12-01 12:45:00,523.6,523.6,522.0,522.21,4251.0,522.1914,522.1914,520.5957,520.8051,4251.0
2020-12-01 12:50:00,521.8,522.12,520.31,521.59,2720.0,520.3962,520.7154,518.9102,520.1868,2720.0
2020-12-01 12:55:00,521.83,521.83,520.0,520.99,1700.0,520.4261,520.4261,518.6011,519.5884,1700.0
2020-12-01 13:00:00,520.0,521.0,519.17,519.17,6438.0,518.6011,519.5984,517.7733,517.7733,6438.0
2020-12-01 13:05:00,519.75,520.93,519.13,520.44,4506.0,518.3517,519.5286,517.7334,519.0399,4506.0
2020-12-01 13:10:00,520.21,521.29,520.09,521.28,3620.0,518.8105,519.8876,518.6908,519.8776,3620.0
2020-12-01 13:15:00,521.19,521.39,520.49,520.7,3184.0,519.7879,519.9873,519.0897,519.2992,3184.0
2020-12-01 13:20:00,520.61,521.24,520.38,520.38,995.0,519.2094,519.8377,518.98,518.98,995.0
2020-12-01 13:25:00,520.25,520.69,520.0,520.69,3797.0,518.8504,519.2892,518.6011,519.2892,3797.0
2020-12-01 13:30:00,520.94,521.39,520.94,520.99,2036.0,519.5385,519.9873,519.5385,519.5884,2036.0
2020-12-01 13:35:00,521.45,521.45,520.99,521.26,1720.0,520.0472,520.0472,519.5884,519.8577,1720.0
2020-12-01 13:40:00,521.09,521.2,520.39,520.56,1627.0,519.6881,519.7978,518.99,519.1596,1627.0
2020-12-01 13:45:00,520.55,521.22,520.43,521.22,1900.0,519.1496,519.8178,519.0299,519.8178,1900.0
2020-12-01 13:50:00,521.23,521.24,520.23,520.55,7604.0,519.8278,519.8377,518.8304,519.1496,7604.0
2020-12-01 13:55:00,520.83,520.83,520.45,520.68,850.0,519.4288,519.4288,519.0499,519.2792,850.0
2020-12-01 14:00:00,521.03,521.04,520.0,520.16,3000.0,519.6283,519.6383,518.6011,518.7606,3000.0
2020-12-01 14:05:00,520.44,520.46,519.48,519.48,7080.0,519.0399,519.0598,518.0825,518.0825,7080.0
2020-12-01 14:10:00,519.25,520.78,519.25,520.68,3500.0,517.8531,519.379,517.8531,519.2792,3500.0
2020-12-01 14:15:00,520.68,521.66,520.68,521.58,4570.0,519.2792,520.2566,519.2792,520.1768,4570.0
2020-12-01 14:20:00,520.6,520.97,520.43,520.48,2900.0,519.1994,519.5685,519.0299,519.0798,2900.0
2020-12-01 14:25:00,520.78,520.96,520.37,520.45,1600.0,519.379,519.5585,518.9701,519.0499,1600.0
2020-12-01 14:30:00,520.31,521.26,520.24,521.05,1758.0,518.9102,519.8577,518.8404,519.6482,1758.0
2020-12-01 14:35:00,520.51,520.88,520.0,520.33,2484.0,519.1097,519.4787,518.6011,518.9302,2484.0
2020-12-01 14:40:00,520.02,520.91,520.01,520.5,1200.0,518.621,519.5086,518.611,519.0997,1200.0
2020-12-01 14:45:00,520.51,520.78,520.28,520.44,1801.0,519.1097,519.379,518.8803,519.0399,1801.0
2020-12-01 14:50:00,520.63,520.63,519.68,520.02,2715.0,519.2294,519.2294,518.2819,518.621,2715.0
2020-12-01 14:55:00,519.68,520.59,519.23,519.34,3251.0,518.2819,519.1895,517.8331,517.9428,3251.0
2020-12-01 15:00:00,519.69,519.93,518.81,519.32,4828.0,518.2919,518.5312,517.4143,517.9229,4828.0
2020-12-01 15:05:00,519.34,519.6,518.9,519.28,2140.0,517.9428,518.2021,517.504,517.883,2140.0
2020-12-01 15:10:00,519.2,519.53,519.19,519.53,1735.0,517.8032,518.1323,517.7932,518.1323,1735.0
2020-12-01 15:15:00,519.49,519.51,517.8,517.89,2790.0,518.0924,518.1124,516.407,516.4967,2790.0
2020-12-01 15:20:00,517.82,518.81,517.81,518.81,3335.0,516.4269,517.4143,516.417,517.4143,3335.0
2020-12-01 15:25:00,518.96,519.09,518.23,518.9,3852.0,517.5639,517.6935,516.8358,517.504,3852.0
2020-12-01 15:30:00,518.53,518.54,517.25,517.25,2630.0,517.135,517.145,515.8585,515.8585,2630.0
2020-12-01 15:35:00,517.23,518.3,517.23,517.9,6317.0,515.8385,516.9056,515.8385,516.5067,6317.0
2020-12-01 15:40:00,517.72,518.08,517.55,517.94,2530.0,516.3272,516.6862,516.1577,516.5466,2530.0
2020-12-01 15:45:00,518.26,518.44,517.58,517.79,5397.0,516.8657,517.0453,516.1876,516.397,5397.0
2020-12-01 15:50:00,517.59,517.62,514.83,514.83,22803.0,516.1975,516.2275,513.445,513.445,22803.0
2020-12-01 15:55:00,515.01,515.78,513.69,513.69,68562.0,513.6245,514.3924,512.308,512.308,68562.0
2020-12-02 09:30:00,515.94,515.94,512.0,513.02,29458.0,514.552,514.552,510.6226,511.6398,29458.0
2020-12-02 09:35:00,512.11,513.83,510.4,510.43,8288.0,510.7323,512.4477,509.0269,509.0568,8288.0
2020-12-02 09:40:00,510.43,511.79,508.25,509.01,10751.0,509.0568,510.4131,506.8827,507.6406,10751.0
2020-12-02 09:45:00,509.0,511.68,508.05,508.54,13214.0,507.6307,510.3034,506.6832,507.1719,13214.0
2020-12-02 09:50:00,508.55,509.52,507.31,508.02,15750.0,507.1819,508.1493,505.9452,506.6533,15750.0
2020-12-02 09:55:00,508.06,509.75,508.02,509.02,3393.0,506.6932,508.3786,506.6533,507.6506,3393.0
2020-12-02 10:00:00,509.1,510.42,508.99,509.91,2150.0,507.7304,509.0468,507.6207,508.5382,2150.0
2020-12-02 10:05:00,510.34,510.88,509.46,509.53,5300.0,508.967,509.5056,508.0894,508.1592,5300.0
2020-12-02 10:10:00,509.85,510.27,508.8,509.13,4943.0,508.4784,508.8972,507.4312,507.7603,4943.0
2020-12-02 10:15:00,509.37,509.42,507.0,508.58,15299.0,507.9997,508.0495,505.636,507.2118,15299.0
2020-12-02 10:20:00,508.81,509.01,507.64,508.3,4599.0,507.4412,507.6406,506.2743,506.9325,4599.0
2020-12-02 10:25:00,508.46,510.15,508.01,508.21,4511.0,507.0921,508.7776,506.6433,506.8428,4511.0
2020-12-02 10:30:00,508.19,508.53,507.5,507.74,6560.0,506.8228,507.1619,506.1347,506.374,6560.0
2020-12-02 10:35:00,507.74,508.74,507.36,508.11,10184.0,506.374,507.3714,505.9951,506.743,10184.0
2020-12-02 10:40:00,508.03,508.69,506.8,508.25,11011.0,506.6633,507.3215,505.4366,506.8827,11011.0
2020-12-02 10:45:00,508.97,509.0,508.13,508.8,7884.0,507.6007,507.6307,506.763,507.4312,7884.0
2020-12-02 10:50:00,508.8,510.41,508.8,509.77,4943.0,507.4312,509.0369,507.4312,508.3986,4943.0
2020-12-02 10:55:00,510.5,510.55,509.8,509.9,5461.0,509.1266,509.1765,508.4285,508.5282,5461.0
2020-12-02 11:00:00,509.98,511.82,509.98,511.73,2525.0,508.608,510.4431,508.608,510.3533,2525.0
2020-12-02 11:05:00,511.36,511.46,510.41,510.97,1577.0,509.9843,510.084,509.0369,509.5954,1577.0
2020-12-02 11:10:00,511.28,511.78,510.86,510.86,4042.0,509.9045,510.4032,509.4857,509.4857,4042.0
2020-12-02 11:15:00,510.73,511.58,510.56,511.26,4928.0,509.356,510.2037,509.1865,509.8846,4928.0
2020-12-02 11:20:00,510.45,511.08,510.27,510.27,2500.0,509.0768,509.7051,508.8972,508.8972,2500.0
2020-12-02 11:25:00,510.0,510.19,509.32,510.19,3687.0,508.628,508.8175,507.9498,508.8175,3687.0
2020-12-02 11:30:00,510.05,510.05,509.17,509.62,1849.0,508.6778,508.6778,507.8002,508.249,1849.0
2020-12-02 11:35:00,509.61,509.61,509.12,509.32,4387.0,508.239,508.239,507.7503,507.9498,4387.0
2020-12-02 11:40:00,509.33,509.33,508.91,508.91,2365.0,507.9598,507.9598,507.5409,507.5409,2365.0
2020-12-02 11:45:00,508.66,508.66,507.63,507.8,3316.0,507.2916,507.2916,506.2643,506.4339,3316.0
2020-12-02 11:50:00,507.64,508.26,507.31,507.58,3936.0,506.2743,506.8926,505.9452,506.2145,3936.0
2020-12-02 11:55:00,507.53,508.04,507.15,508.04,1200.0,506.1646,506.6732,505.7856,506.6732,1200.0
2020-12-02 12:00:00,507.74,508.31,507.69,508.31,1350.0,506.374,506.9425,506.3242,506.9425,1350.0
2020-12-02 12:05:00,508.51,508.77,508.21,508.21,3575.0,507.142,507.4013,506.8428,506.8428,3575.0
2020-12-02 12:10:00,508.45,508.68,508.21,508.39,2692.0,507.0821,507.3115,506.8428,507.0223,2692.0
2020-12-02 12:15:00,508.64,509.15,508.31,508.49,7323.0,507.2716,507.7803,506.9425,507.122,7323.0
2020-12-02 12:20:00,508.14,508.98,508.14,508.44,3759.0,506.773,507.6107,506.773,507.0722,3759.0
2020-12-02 12:25:00,508.46,509.58,508.37,509.1,12720.0,507.0921,508.2091,507.0023,507.7304,12720.0
2020-12-02 12:30:00,509.55,509.67,509.24,509.55,1040.0,508.1792,508.2989,507.87,508.1792,1040.0
2020-12-02 12:35:00,509.55,509.74,509.22,509.46,3883.0,508.1792,508.3687,507.8501,508.0894,3883.0
2020-12-02 12:40:00,509.51,509.51,508.48,509.01,5503.0,508.1393,508.1393,507.1121,507.6406,5503.0
2020-12-02 12:45:00,508.85,509.16,508.76,508.77,1005.0,507.4811,507.7902,507.3913,507.4013,1005.0
2020-12-02 12:50:00,509.55,509.63,509.03,509.03,1814.0,508.1792,508.259,507.6606,507.6606,1814.0
2020-12-02 12:55:00,509.25,509.26,508.21,508.49,1400.0,507.88,507.89,506.8428,507.122,1400.0
2020-12-02 13:00:00,508.87,508.87,508.04,508.34,940.0,507.501,507.501,506.6732,506.9724,940.0
2020-12-02 13:05:00,508.35,508.53,507.37,507.38,4898.0,506.9824,507.1619,506.005,506.015,4898.0
2020-12-02 13:10:00,507.48,507.66,507.2,507.66,2887.0,506.1147,506.2943,505.8355,506.2943,2887.0
2020-12-02 13:15:00,507.77,507.99,507.33,507.46,3370.0,506.404,506.6234,505.9651,506.0948,3370.0
2020-12-02 13:20:00,507.16,508.14,507.05,508.13,5046.0,505.7956,506.773,505.6859,506.763,5046.0
2020-12-02 13:25:00,508.12,508.3,507.66,508.3,1790.0,506.753,506.9325,506.2943,506.9325,1790.0
2020-12-02 13:30:00,507.95,508.01,507.79,507.8,805.0,506.5835,506.6433,506.4239,506.4339,805.0
2020-12-02 13:35:00,507.79,508.63,507.79,508.14,3746.0,506.4239,507.2616,506.4239,506.773,3746.0
2020-12-02 13:40:00,508.0,508.18,507.94,508.02,500.0,506.6333,506.8129,506.5735,506.6533,500.0
2020-12-02 13:45:00,508.13,508.13,507.78,507.92,1100.0,506.763,506.763,506.4139,506.5536,1100.0
2020-12-02 13:50:00,508.61,508.61,508.21,508.22,1340.0,507.2417,507.2417,506.8428,506.8528,1340.0
2020-12-02 13:55:00,508.27,508.52,507.7,507.71,2513.0,506.9026,507.1519,506.3342,506.3441,2513.0
2020-12-02 14:00:00,507.82,507.82,506.23,506.37,5949.0,506.4538,506.4538,504.8681,505.0077,5949.0
2020-12-02 14:05:00,506.25,506.57,505.8,506.0,4476.0,504.8881,505.2072,504.4393,504.6387,4476.0
2020-12-02 14:10:00,506.06,507.49,506.05,507.49,3738.0,504.6986,506.1247,504.6886,506.1247,3738.0
2020-12-02 14:15:00,507.06,507.07,506.47,506.81,2155.0,505.6959,505.7058,505.1075,505.4465,2155.0
2020-12-02 14:20:00,506.68,507.0,505.93,505.93,3358.0,505.3169,505.636,504.5689,504.5689,3358.0
2020-12-02 14:25:00,506.31,506.32,505.6,506.2,13749.0,504.9479,504.9579,504.2398,504.8382,13749.0
2020-12-02 14:30:00,506.04,506.49,505.85,505.85,3660.0,504.6786,505.1274,504.4891,504.4891,3660.0
2020-12-02 14:35:00,506.24,506.24,505.36,505.8,13179.0,504.8781,504.8781,504.0004,504.4393,13179.0
2020-12-02 14:40:00,505.42,505.63,505.16,505.5,2425.0,504.0603,504.2697,503.801,504.1401,2425.0
2020-12-02 14:45:00,505.63,506.17,504.7,504.7,3998.0,504.2697,504.8083,503.3422,503.3422,3998.0
2020-12-02 14:50:00,505.43,505.74,505.07,505.46,3511.0,504.0703,504.3794,503.7112,504.1002,3511.0
2020-12-02 14:55:00,505.42,506.02,505.34,506.0,6700.0,504.0603,504.6587,503.9805,504.6387,6700.0
2020-12-02 15:00:00,506.33,507.18,505.94,506.69,4322.0,504.9678,505.8156,504.5789,505.3269,4322.0
2020-12-02 15:05:00,506.68,507.02,506.51,506.57,2883.0,505.3169,505.656,505.1474,505.2072,2883.0
2020-12-02 15:10:00,506.43,506.7,505.65,505.65,1695.0,505.0676,505.3368,504.2897,504.2897,1695.0
2020-12-02 15:15:00,505.61,505.61,505.02,505.02,3632.0,504.2498,504.2498,503.6614,503.6614,3632.0
2020-12-02 15:20:00,505.13,505.37,504.94,505.12,2910.0,503.7711,504.0104,503.5816,503.7611,2910.0
2020-12-02 15:25:00,504.99,505.27,504.01,504.13,4073.0,503.6314,503.9107,502.6541,502.7738,4073.0
2020-12-02 15:30:00,504.25,504.43,504.0,504.28,3455.0,502.8934,503.0729,502.6441,502.9234,3455.0
2020-12-02 15:35:00,504.22,505.0,503.87,505.0,8265.0,502.8635,503.6414,502.5145,503.6414,8265.0
2020-12-02 15:40:00,504.44,505.0,503.98,504.42,4740.0,503.0829,503.6414,502.6242,503.063,4740.0
2020-12-02 15:45:00,504.44,505.73,504.29,505.43,11215.0,503.0829,504.3695,502.9333,504.0703,11215.0
2020-12-02 15:50:00,505.02,506.0,503.81,504.51,9660.0,503.6614,504.6387,502.4546,503.1527,9660.0
2020-12-02 15:55:00,504.47,505.55,504.46,505.55,19920.0,503.1128,504.1899,503.1029,504.1899,19920.0
2020-12-03 09:30:00,505.2,506.58,504.75,505.41,21219.0,503.8409,505.2172,503.3921,504.0503,21219.0
2020-12-03 09:35:00,505.5,506.55,501.0,502.0,8112.0,504.1401,505.1872,499.6522,500.6495,8112.0
2020-12-03 09:40:00,502.82,504.88,501.84,504.65,1970.0,501.4673,503.5217,500.4899,503.2924,1970.0
2020-12-03 09:45:00,505.09,505.09,504.08,504.73,4630.0,503.7312,503.7312,502.7239,503.3721,4630.0
2020-12-03 09:50:00,504.6,505.64,503.91,504.99,3161.0,503.2425,504.2797,502.5543,503.6314,3161.0
2020-12-03 09:55:00,505.36,505.9,503.97,505.9,3438.0,504.0004,504.539,502.6142,504.539,3438.0
2020-12-03 10:00:00,505.83,508.0,505.83,507.99,19857.0,504.4692,506.6333,504.4692,506.6234,19857.0
2020-12-03 10:05:00,508.28,508.5,506.64,506.72,7231.0,506.9126,507.132,505.277,505.3568,7231.0
2020-12-03 10:10:00,507.16,509.54,507.16,507.71,7592.0,505.7956,508.1692,505.7956,506.3441,7592.0
2020-12-03 10:15:00,508.02,508.18,506.7,507.54,6591.0,506.6533,506.8129,505.3368,506.1746,6591.0
2020-12-03 10:20:00,507.8,508.34,506.85,506.86,4750.0,506.4339,506.9724,505.4864,505.4964,4750.0
2020-12-03 10:25:00,506.08,506.91,505.84,505.84,2700.0,504.7185,505.5463,504.4792,504.4792,2700.0
2020-12-03 10:30:00,506.67,506.67,506.25,506.45,960.0,505.3069,505.3069,504.8881,505.0875,960.0
2020-12-03 10:35:00,505.57,505.7,504.88,505.65,1887.0,504.2099,504.3395,503.5217,504.2897,1887.0
2020-12-03 10:40:00,505.98,506.02,505.48,505.5,1150.0,504.6188,504.6587,504.1201,504.1401,1150.0
2020-12-03 10:45:00,505.3,506.03,505.3,505.96,1824.0,503.9406,504.6686,503.9406,504.5988,1824.0
2020-12-03 10:50:00,505.39,505.88,505.28,505.81,700.0,504.0304,504.519,503.9207,504.4492,700.0
2020-12-03 10:55:00,505.64,506.4,505.09,505.09,3559.0,504.2797,505.0376,503.7312,503.7312,3559.0
2020-12-03 11:00:00,505.22,505.46,503.89,504.04,50034.0,503.8608,504.1002,502.5344,502.684,50034.0
2020-12-03 11:05:00,503.9,504.4,503.73,504.01,7969.0,502.5444,503.043,502.3748,502.6541,7969.0
2020-12-03 11:10:00,503.76,504.32,503.15,503.53,3319.0,502.4048,502.9632,501.7964,502.1754,3319.0
2020-12-03 11:15:00,503.0,504.23,503.0,503.85,2814.0,501.6468,502.8735,501.6468,502.4945,2814.0
2020-12-03 11:20:00,503.83,503.83,502.5,502.98,4078.0,502.4746,502.4746,501.1481,501.6268,4078.0
2020-12-03 11:25:00,502.98,503.92,502.77,503.76,3680.0,501.6268,502.5643,501.4174,502.4048,3680.0
2020-12-03 11:30:00,503.32,503.46,502.75,502.75,3032.0,501.9659,502.1056,501.3975,501.3975,3032.0
2020-12-03 11:35:00,503.17,503.32,502.6,503.24,2122.0,501.8163,501.9659,501.2479,501.8861,2122.0
2020-12-03 11:40:00,503.12,503.2,502.75,502.8,3054.0,501.7665,501.8463,501.3975,501.4473,3054.0
2020-12-03 11:45:00,502.69,503.09,502.5,502.9,2715.0,501.3376,501.7366,501.1481,501.5471,2715.0
2020-12-03 11:50:00,502.5,503.67,502.5,503.21,5029.0,501.1481,502.315,501.1481,501.8562,5029.0
2020-12-03 11:55:00,503.31,503.44,502.5,502.5,2381.0,501.956,502.0856,501.1481,501.1481,2381.0
2020-12-03 12:00:00,502.92,503.13,502.46,502.51,4299.0,501.567,501.7764,501.1082,501.1581,4299.0
2020-12-03 12:05:00,502.84,503.45,502.8,503.06,7987.0,501.4872,502.0956,501.4473,501.7066,7987.0
2020-12-03 12:10:00,503.05,503.15,502.67,502.94,3221.0,501.6967,501.7964,501.3177,501.587,3221.0
2020-12-03 12:15:00,503.02,503.06,502.22,502.24,5103.0,501.6667,501.7066,500.8689,500.8888,5103.0
2020-12-03 12:20:00,502.43,502.75,501.98,502.0,5123.0,501.0783,501.3975,500.6295,500.6495,5123.0
2020-12-03 12:25:00,502.03,502.93,501.93,502.93,12899.0,500.6794,501.577,500.5797,501.577,12899.0
2020-12-03 12:30:00,502.7,503.06,502.6,502.75,2230.0,501.3476,501.7066,501.2479,501.3975,2230.0
2020-12-03 12:35:00,502.68,503.2,502.67,503.0,3425.0,501.3277,501.8463,501.3177,501.6468,3425.0
2020-12-03 12:40:00,502.97,503.2,502.6,502.68,1764.0,501.6169,501.8463,501.2479,501.3277,1764.0
2020-12-03 12:45:00,502.49,502.65,502.21,502.55,4834.0,501.1382,501.2977,500.8589,501.198,4834.0
2020-12-03 12:50:00,502.82,503.2,502.69,502.9,2088.0,501.4673,501.8463,501.3376,501.5471,2088.0
2020-12-03 12:55:00,503.02,503.25,502.9,503.2,10140.0,501.6667,501.8961,501.5471,501.8463,10140.0
2020-12-03 13:00:00,503.11,503.11,502.61,502.8,2690.0,501.7565,501.7565,501.2578,501.4473,2690.0
2020-12-03 13:05:00,502.87,503.07,502.0,502.23,2200.0,501.5171,501.7166,500.6495,500.8789,2200.0
2020-12-03 13:10:00,502.42,502.46,502.2,502.36,1605.0,501.0684,501.1082,500.8489,501.0085,1605.0
2020-12-03 13:15:00,502.54,502.77,502.47,502.74,1400.0,501.188,501.4174,501.1182,501.3875,1400.0
2020-12-03 13:20:00,502.76,502.8,502.44,502.51,3483.0,501.4074,501.4473,501.0883,501.1581,3483.0
2020-12-03 13:25:00,502.56,502.72,500.96,501.05,7608.0,501.208,501.3675,499.6123,499.702,7608.0
2020-12-03 13:30:00,501.19,501.55,501.0,501.05,4000.0,499.8417,500.2007,499.6522,499.702,4000.0
2020-12-03 13:35:00,501.03,501.07,500.76,501.04,5860.0,499.6821,499.722,499.4128,499.6921,5860.0
2020-12-03 13:40:00,500.75,500.81,500.26,500.63,24937.0,499.4028,499.4627,498.9142,499.2832,24937.0
2020-12-03 13:45:00,500.47,500.7,500.26,500.7,2510.0,499.1236,499.353,498.9142,499.353,2510.0
2020-12-03 13:50:00,500.54,500.73,500.36,500.49,3149.0,499.1934,499.3829,499.0139,499.1435,3149.0
2020-12-03 13:55:00,500.62,500.63,500.01,500.02,7136.0,499.2732,499.2832,498.6648,498.6748,7136.0
2020-12-03 14:00:00,500.03,500.11,499.0,500.11,7486.0,498.6848,498.7646,497.6576,498.7646,7486.0
2020-12-03 14:05:00,499.96,500.85,499.68,500.58,4498.0,498.615,499.5026,498.3357,499.2333,4498.0
2020-12-03 14:10:00,500.67,501.09,500.46,500.76,5597.0,499.3231,499.7419,499.1136,499.4128,5597.0
2020-12-03 14:15:00,501.04,501.26,500.69,501.18,2763.0,499.6921,499.9115,499.343,499.8317,2763.0
2020-12-03 14:20:00,500.72,501.51,500.71,501.4,3425.0,499.3729,500.1608,499.363,500.0511,3425.0
2020-12-03 14:25:00,501.36,501.55,500.85,500.87,3812.0,500.0112,500.2007,499.5026,499.5225,3812.0
2020-12-03 14:30:00,501.11,502.39,501.07,501.83,1800.0,499.7619,501.0384,499.722,500.4799,1800.0
2020-12-03 14:35:00,501.84,502.46,501.84,502.26,2052.0,500.4899,501.1082,500.4899,500.9088,2052.0
2020-12-03 14:40:00,502.39,502.39,501.88,502.16,2699.0,501.0384,501.0384,500.5298,500.8091,2699.0
2020-12-03 14:45:00,501.88,501.93,501.45,501.56,2100.0,500.5298,500.5797,500.101,500.2107,2100.0
2020-12-03 14:50:00,501.64,502.4,501.54,502.06,5955.0,500.2905,501.0484,500.1907,500.7093,5955.0
2020-12-03 14:55:00,502.16,502.98,501.88,502.7,6118.0,500.8091,501.6268,500.5298,501.3476,6118.0
2020-12-03 15:00:00,502.73,502.73,501.92,502.21,6224.0,501.3775,501.3775,500.5697,500.8589,6224.0
2020-12-03 15:05:00,502.3,502.68,502.14,502.33,2631.0,500.9487,501.3277,500.7891,500.9786,2631.0
2020-12-03 15:10:00,502.33,502.33,501.7,501.75,6086.0,500.9786,500.9786,500.3503,500.4002,6086.0
2020-12-03 15:15:00,501.65,501.75,500.94,501.26,5050.0,500.3004,500.4002,499.5923,499.9115,5050.0
2020-12-03 15:20:00,501.25,501.93,500.63,500.81,10847.0,499.9015,500.5797,499.2832,499.4627,10847.0
2020-12-03 15:25:00,500.69,501.34,500.67,500.73,4878.0,499.343,499.9913,499.3231,499.3829,4878.0
2020-12-03 15:30:00,500.76,501.08,500.26,500.33,5858.0,499.4128,499.732,498.9142,498.984,5858.0
2020-12-03 15:35:00,500.32,500.83,499.95,500.37,7638.0,498.974,499.4826,498.605,499.0239,7638.0
2020-12-03 15:40:00,500.02,500.06,498.36,499.03,13734.0,498.6748,498.7147,497.0193,497.6875,13734.0
2020-12-03 15:45:00,499.27,500.02,498.49,498.87,21368.0,497.9268,498.6748,497.1489,497.5279,21368.0
2020-12-03 15:50:00,498.87,499.21,497.12,497.53,22385.0,497.5279,497.867,495.7826,496.1915,22385.0
2020-12-03 15:55:00,497.9,499.11,497.4,498.03,37726.0,496.5605,497.7673,496.0619,496.6902,37726.0
2020-12-04 09:30:00,498.0,499.99,495.11,497.42,20329.0,496.6602,498.6449,493.778,496.0818,20329.0
2020-12-04 09:35:00,496.71,497.28,495.65,497.28,7148.0,495.3737,495.9422,494.3166,495.9422,7148.0
2020-12-04 09:40:00,497.52,497.52,495.42,496.71,5514.0,496.1815,496.1815,494.0872,495.3737,5514.0
2020-12-04 09:45:00,497.03,498.72,497.03,497.67,2897.0,495.6929,497.3783,495.6929,496.3311,2897.0
2020-12-04 09:50:00,498.44,499.73,498.1,499.31,4190.0,497.0991,498.3856,496.76,497.9667,4190.0
2020-12-04 09:55:00,499.28,500.41,499.12,499.77,1924.0,497.9368,499.0638,497.7772,498.4255,1924.0
2020-12-04 10:00:00,499.35,501.0,499.34,500.26,4010.0,498.0066,499.6522,497.9966,498.9142,4010.0
2020-12-04 10:05:00,500.83,501.0,499.48,499.56,1600.0,499.4826,499.6522,498.1363,498.2161,1600.0
2020-12-04 10:10:00,498.91,500.0,498.0,498.2,6558.0,497.5678,498.6549,496.6602,496.8597,6558.0
2020-12-04 10:15:00,498.2,499.14,497.51,498.88,3156.0,496.8597,497.7972,496.1716,497.5379,3156.0
2020-12-04 10:20:00,499.21,499.88,498.9,499.56,3772.0,497.867,498.5352,497.5578,498.2161,3772.0
2020-12-04 10:25:00,499.45,499.53,498.64,499.11,2726.0,498.1063,498.1861,497.2985,497.7673,2726.0
2020-12-04 10:30:00,499.12,499.42,498.9,498.93,2255.0,497.7772,498.0764,497.5578,497.5877,2255.0
2020-12-04 10:35:00,499.21,499.93,498.96,499.42,2233.0,497.867,498.5851,497.6177,498.0764,2233.0
2020-12-04 10:40:00,499.66,501.59,499.35,501.1,15145.0,498.3158,500.2406,498.0066,499.7519,15145.0
2020-12-04 10:45:00,501.21,501.85,500.84,501.53,3200.0,499.8616,500.4999,499.4926,500.1808,3200.0
2020-12-04 10:50:00,501.59,501.69,500.49,500.8,3965.0,500.2406,500.3403,499.1435,499.4527,3965.0
2020-12-04 10:55:00,500.75,501.1,500.75,500.91,1100.0,499.4028,499.7519,499.4028,499.5624,1100.0
2020-12-04 11:00:00,500.6,500.62,499.74,500.1,3060.0,499.2533,499.2732,498.3956,498.7546,3060.0
2020-12-04 11:05:00,499.92,500.03,498.79,498.88,5919.0,498.5751,498.6848,497.4481,497.5379,5919.0
2020-12-04 11:10:00,499.11,499.42,498.3,498.55,5552.0,497.7673,498.0764,496.9594,497.2088,5552.0
2020-12-04 11:15:00,498.89,499.28,498.89,499.03,2032.0,497.5479,497.9368,497.5479,497.6875,2032.0
2020-12-04 11:20:00,499.06,499.55,498.86,499.35,2300.0,497.7174,498.2061,497.5179,498.0066,2300.0
2020-12-04 11:25:00,499.76,500.12,499.37,499.77,2709.0,498.4155,498.7745,498.0266,498.4255,2709.0
2020-12-04 11:30:00,499.59,499.74,499.2,499.41,3940.0,498.246,498.3956,497.857,498.0665,3940.0
2020-12-04 11:35:00,499.39,499.39,498.2,498.2,4093.0,498.0465,498.0465,496.8597,496.8597,4093.0
2020-12-04 11:40:00,499.0,499.0,497.82,497.82,6944.0,497.6576,497.6576,496.4807,496.4807,6944.0
2020-12-04 11:45:00,497.99,498.45,497.8,498.45,2937.0,496.6503,497.109,496.4608,497.109,2937.0
2020-12-04 11:50:00,498.3,498.89,498.26,498.89,3548.0,496.9594,497.5479,496.9195,497.5479,3548.0
2020-12-04 11:55:00,498.47,498.67,497.94,497.94,4142.0,497.129,497.3284,496.6004,496.6004,4142.0
2020-12-04 12:00:00,498.11,499.19,498.0,498.7,1061.0,496.77,497.847,496.6602,497.3584,1061.0
2020-12-04 12:05:00,498.77,498.77,497.97,498.07,3609.0,497.4282,497.4282,496.6303,496.7301,3609.0
2020-12-04 12:10:00,498.21,498.21,497.0,497.14,3935.0,496.8697,496.8697,495.6629,495.8026,3935.0
2020-12-04 12:15:00,497.2,497.2,495.98,496.37,6753.0,495.8624,495.8624,494.6457,495.0346,6753.0
2020-12-04 12:20:00,496.3,496.36,495.34,495.91,2296.0,494.9648,495.0247,494.0074,494.5759,2296.0
2020-12-04 12:25:00,495.97,495.97,495.13,495.44,3340.0,494.6357,494.6357,493.798,494.1071,3340.0
2020-12-04 12:30:00,495.13,495.42,494.56,495.0,10232.0,493.798,494.0872,493.2295,493.6683,10232.0
2020-12-04 12:35:00,494.77,495.0,494.11,494.73,9533.0,493.4389,493.6683,492.7807,493.399,9533.0
2020-12-04 12:40:00,494.85,495.0,494.29,494.87,5080.0,493.5187,493.6683,492.9602,493.5387,5080.0
2020-12-04 12:45:00,494.99,495.07,494.15,494.37,8783.0,493.6583,493.7381,492.8206,493.04,8783.0
2020-12-04 12:50:00,494.4,494.83,494.36,494.6,1400.0,493.0699,493.4988,493.03,493.2694,1400.0
2020-12-04 12:55:00,494.8,495.25,494.61,494.61,2975.0,493.4689,493.9176,493.2794,493.2794,2975.0
2020-12-04 13:00:00,494.91,495.18,494.34,494.94,4607.0,493.5786,493.8478,493.0101,493.6085,4607.0
2020-12-04 13:05:00,494.67,494.95,494.4,494.78,1991.0,493.3392,493.6185,493.0699,493.4489,1991.0
2020-12-04 13:10:00,494.88,495.38,494.88,494.94,2350.0,493.5486,494.0473,493.5486,493.6085,2350.0
2020-12-04 13:15:00,494.81,494.98,494.35,494.41,1086.0,493.4788,493.6484,493.0201,493.0799,1086.0
2020-12-04 13:20:00,494.8,495.16,494.5,494.5,3141.0,493.4689,493.8279,493.1697,493.1697,3141.0
2020-12-04 13:25:00,494.65,494.9,493.46,493.46,4951.0,493.3193,493.5686,492.1325,492.1325,4951.0
2020-12-04 13:30:00,493.43,494.05,492.62,493.6,2546.0,492.1025,492.7209,491.2947,492.2721,2546.0
2020-12-04 13:35:00,493.3,493.57,492.87,493.06,1969.0,491.9729,492.2422,491.544,491.7335,1969.0
2020-12-04 13:40:00,492.68,493.06,492.64,492.64,3293.0,491.3546,491.7335,491.3147,491.3147,3293.0
2020-12-04 13:45:00,492.55,492.55,490.06,490.68,20450.0,491.2249,491.2249,488.7416,489.3599,20450.0
2020-12-04 13:50:00,490.95,491.49,490.66,490.92,9300.0,489.6292,490.1678,489.34,489.5993,9300.0
2020-12-04 13:55:00,490.81,492.47,490.75,492.47,8810.0,489.4896,491.1451,489.4298,491.1451,8810.0
2020-12-04 14:00:00,492.18,492.33,491.45,492.12,3493.0,490.8559,491.0055,490.1279,490.7961,3493.0
2020-12-04 14:05:00,491.97,492.98,491.79,492.01,3764.0,490.6465,491.6538,490.467,490.6864,3764.0
2020-12-04 14:10:00,492.54,492.69,491.5,492.49,6724.0,491.2149,491.3645,490.1777,491.1651,6724.0
2020-12-04 14:15:00,492.58,493.8,491.55,493.75,7017.0,491.2548,492.4715,490.2276,492.4217,7017.0
2020-12-04 14:20:00,493.57,493.96,493.49,493.5,2989.0,492.2422,492.6311,492.1624,492.1724,2989.0
2020-12-04 14:25:00,493.19,493.68,492.69,492.79,6789.0,491.8632,492.3519,491.3645,491.4643,6789.0
2020-12-04 14:30:00,492.72,493.34,492.7,492.98,7442.0,491.3945,492.0128,491.3745,491.6538,7442.0
2020-12-04 14:35:00,493.3,493.78,493.08,493.57,2838.0,491.9729,492.4516,491.7535,492.2422,2838.0
2020-12-04 14:40:00,493.49,493.8,493.19,493.8,4336.0,492.1624,492.4715,491.8632,492.4715,4336.0
2020-12-04 14:45:00,493.79,494.17,493.49,493.49,2930.0,492.4616,492.8406,492.1624,492.1624,2930.0
2020-12-04 14:50:00,493.49,493.63,492.47,492.47,7496.0,492.1624,492.302,491.1451,491.1451,7496.0
2020-12-04 14:55:00,492.31,492.8,491.7,492.21,5230.0,490.9856,491.4742,490.3772,490.8858,5230.0
2020-12-04 15:00:00,492.5,492.86,492.01,492.49,5664.0,491.175,491.5341,490.6864,491.1651,5664.0
2020-12-04 15:05:00,492.42,493.47,492.41,492.94,2825.0,491.0953,492.1424,491.0853,491.6139,2825.0
2020-12-04 15:10:00,493.47,493.96,491.2,492.22,20029.0,492.1424,492.6311,489.8785,490.8958,20029.0
2020-12-04 15:15:00,492.62,493.78,491.96,492.75,12896.0,491.2947,492.4516,490.6365,491.4244,12896.0
2020-12-04 15:20:00,492.29,493.75,492.29,492.9,11165.0,490.9656,492.4217,490.9656,491.574,11165.0
2020-12-04 15:25:00,492.69,493.33,492.55,493.33,7091.0,491.3645,492.0028,491.2249,492.0028,7091.0
2020-12-04 15:30:00,493.66,493.66,492.32,492.33,9412.0,492.3319,492.3319,490.9955,491.0055,9412.0
2020-12-04 15:35:00,492.24,492.75,491.55,492.04,13053.0,490.9157,491.4244,490.2276,490.7163,13053.0
2020-12-04 15:40:00,491.8,492.36,491.26,491.54,20775.0,490.4769,491.0354,489.9384,490.2176,20775.0
2020-12-04 15:45:00,491.43,492.25,491.08,492.25,19530.0,490.1079,490.9257,489.7589,490.9257,19530.0
2020-12-04 15:50:00,491.89,492.25,490.83,491.96,29454.0,490.5667,490.9257,489.5095,490.6365,29454.0
2020-12-04 15:55:00,491.73,492.54,491.42,492.45,43293.0,490.4071,491.2149,490.0979,491.1252,43293.0
2020-12-07 09:30:00,496.14,497.5,494.2,495.9,28296.0,494.8053,496.1616,492.8705,494.5659,28296.0
2020-12-07 09:35:00,496.0,496.81,494.26,496.21,10076.0,494.6656,495.4734,492.9303,494.8751,10076.0
2020-12-07 09:40:00,496.02,497.5,495.0,495.16,10579.0,494.6856,496.1616,493.6683,493.8279,10579.0
2020-12-07 09:45:00,495.68,495.84,494.14,495.02,18859.0,494.3465,494.5061,492.8106,493.6883,18859.0
2020-12-07 09:50:00,495.01,497.68,494.88,497.22,7219.0,493.6783,496.3411,493.5486,495.8823,7219.0
2020-12-07 09:55:00,497.67,497.67,495.76,497.05,9095.0,496.3311,496.3311,494.4263,495.7128,9095.0
2020-12-07 10:00:00,497.54,498.07,495.17,495.25,16075.0,496.2015,496.7301,493.8379,493.9176,16075.0
2020-12-07 10:05:00,495.18,495.99,493.41,494.05,6906.0,493.8478,494.6557,492.0826,492.7209,6906.0
2020-12-07 10:10:00,493.55,494.75,493.53,494.2,2800.0,492.2222,493.419,492.2023,492.8705,2800.0
2020-12-07 10:15:00,494.67,494.67,493.05,493.72,6103.0,493.3392,493.3392,491.7236,492.3918,6103.0
2020-12-07 10:20:00,494.0,495.42,492.79,495.39,4844.0,492.671,494.0872,491.4643,494.0573,4844.0
2020-12-07 10:25:00,495.13,497.0,494.65,497.0,3541.0,493.798,495.6629,493.3193,495.6629,3541.0
2020-12-07 10:30:00,496.71,497.0,495.44,495.96,3525.0,495.3737,495.6629,494.1071,494.6257,3525.0
2020-12-07 10:35:00,496.04,496.57,494.98,495.42,2973.0,494.7055,495.2341,493.6484,494.0872,2973.0
2020-12-07 10:40:00,495.34,496.81,494.74,496.6,6074.0,494.0074,495.4734,493.409,495.264,6074.0
2020-12-07 10:45:00,496.8,496.8,495.27,495.91,4590.0,495.4635,495.4635,493.9376,494.5759,4590.0
2020-12-07 10:50:00,495.72,496.2,495.37,495.8,4344.0,494.3864,494.8651,494.0373,494.4662,4344.0
2020-12-07 10:55:00,496.03,496.6,495.32,495.99,3500.0,494.6955,495.264,493.9875,494.6557,3500.0
2020-12-07 11:00:00,495.84,495.98,495.28,495.48,2126.0,494.5061,494.6457,493.9476,494.147,2126.0
2020-12-07 11:05:00,495.41,495.82,495.23,495.57,1658.0,494.0772,494.4861,493.8977,494.2368,1658.0
2020-12-07 11:10:00,495.15,496.22,495.15,495.65,2530.0,493.8179,494.885,493.8179,494.3166,2530.0
2020-12-07 11:15:00,495.64,496.1,495.46,495.96,2200.0,494.3066,494.7654,494.1271,494.6257,2200.0
2020-12-07 11:20:00,495.83,496.3,495.49,496.3,3474.0,494.4961,494.9648,494.157,494.9648,3474.0
2020-12-07 11:25:00,495.91,496.08,495.34,495.34,2229.0,494.5759,494.7454,494.0074,494.0074,2229.0
2020-12-07 11:30:00,495.39,495.65,494.53,494.75,6805.0,494.0573,494.3166,493.1996,493.419,6805.0
2020-12-07 11:35:00,495.06,495.64,495.03,495.49,2706.0,493.7282,494.3066,493.6982,494.157,2706.0
2020-12-07 11:40:00,495.34,495.69,495.0,495.0,4915.0,494.0074,494.3565,493.6683,493.6683,4915.0
2020-12-07 11:45:00,494.93,495.74,494.88,495.5,1559.0,493.5985,494.4063,493.5486,494.167,1559.0
2020-12-07 11:50:00,495.93,495.99,494.71,495.79,3032.0,494.5958,494.6557,493.3791,494.4562,3032.0
2020-12-07 11:55:00,495.49,496.08,495.35,496.0,2832.0,494.157,494.7454,494.0174,494.6656,2832.0
2020-12-07 12:00:00,495.86,496.36,495.63,496.11,5677.0,494.526,495.0247,494.2966,494.7753,5677.0
2020-12-07 12:05:00,496.11,496.69,495.74,495.74,4560.0,494.7753,495.3538,494.4063,494.4063,4560.0
2020-12-07 12:10:00,496.0,496.01,495.69,495.76,1900.0,494.6656,494.6756,494.3565,494.4263,1900.0
2020-12-07 12:15:00,495.72,496.25,495.5,496.06,2403.0,494.3864,494.915,494.167,494.7255,2403.0
2020-12-07 12:20:00,496.09,496.25,495.32,495.32,2410.0,494.7554,494.915,493.9875,493.9875,2410.0
2020-12-07 12:25:00,495.69,495.73,494.63,494.63,5522.0,494.3565,494.3964,493.2993,493.2993,5522.0
2020-12-07 12:30:00,494.77,494.77,493.8,494.37,1753.0,493.4389,493.4389,492.4715,493.04,1753.0
2020-12-07 12:35:00,494.51,494.63,494.01,494.63,2236.0,493.1796,493.2993,492.681,493.2993,2236.0
2020-12-07 12:40:00,494.64,494.76,494.12,494.49,1150.0,493.3093,493.429,492.7907,493.1597,1150.0
2020-12-07 12:45:00,493.95,494.26,493.35,494.25,7452.0,492.6211,492.9303,492.0228,492.9203,7452.0
2020-12-07 12:50:00,494.69,494.94,493.72,493.96,2680.0,493.3592,493.6085,492.3918,492.6311,2680.0
2020-12-07 12:55:00,494.3,495.37,494.29,494.62,2837.0,492.9702,494.0373,492.9602,493.2893,2837.0
2020-12-07 13:00:00,495.23,496.28,495.23,495.75,1140.0,493.8977,494.9449,493.8977,494.4163,1140.0
2020-12-07 13:05:00,495.56,496.24,495.42,496.24,1400.0,494.2268,494.905,494.0872,494.905,1400.0
2020-12-07 13:10:00,495.93,497.0,495.47,497.0,7237.0,494.5958,495.6629,494.1371,495.6629,7237.0
2020-12-07 13:15:00,497.16,498.33,496.81,497.0,11901.0,495.8225,496.9894,495.4734,495.6629,11901.0
2020-12-07 13:20:00,497.31,497.31,495.87,495.88,51296.0,495.9721,495.9721,494.536,494.546,51296.0
2020-12-07 13:25:00,496.2,497.0,496.2,496.71,4730.0,494.8651,495.6629,494.8651,495.3737,4730.0
2020-12-07 13:30:00,496.8,497.6,496.8,497.57,3414.0,495.4635,496.2613,495.4635,496.2314,3414.0
2020-12-07 13:35:00,497.94,498.18,497.3,498.0,5124.0,496.6004,496.8398,495.9621,496.6602,5124.0
2020-12-07 13:40:00,497.97,498.62,497.7,498.16,17677.0,496.6303,497.2786,496.3611,496.8198,17677.0
2020-12-07 13:45:00,498.57,499.49,498.11,499.28,5762.0,497.2287,498.1462,496.77,497.9368,5762.0
2020-12-07 13:50:00,498.83,499.7,498.82,499.48,2846.0,497.488,498.3557,497.478,498.1363,2846.0
2020-12-07 13:55:00,499.46,499.69,499.28,499.32,1788.0,498.1163,498.3457,497.9368,497.9767,1788.0
2020-12-07 14:00:00,499.09,499.2,498.3,499.03,6478.0,497.7473,497.857,496.9594,497.6875,6478.0
2020-12-07 14:05:00,499.06,499.38,498.72,499.38,1900.0,497.7174,498.0365,497.3783,498.0365,1900.0
2020-12-07 14:10:00,499.17,499.18,498.49,498.75,2442.0,497.8271,497.8371,497.1489,497.4082,2442.0
2020-12-07 14:15:00,498.55,498.83,498.49,498.73,1055.0,497.2088,497.488,497.1489,497.3883,1055.0
2020-12-07 14:20:00,498.67,498.83,498.0,498.4,2341.0,497.3284,497.488,496.6602,497.0592,2341.0
2020-12-07 14:25:00,498.66,498.82,498.35,498.36,1195.0,497.3185,497.478,497.0093,497.0193,1195.0
2020-12-07 14:30:00,498.07,498.75,497.31,497.5,2100.0,496.7301,497.4082,495.9721,496.1616,2100.0
2020-12-07 14:35:00,497.49,497.92,496.53,496.53,5191.0,496.1516,496.5805,495.1942,495.1942,5191.0
2020-12-07 14:40:00,497.19,497.19,496.0,496.0,7992.0,495.8524,495.8524,494.6656,494.6656,7992.0
2020-12-07 14:45:00,496.74,497.16,496.33,496.85,2647.0,495.4036,495.8225,494.9947,495.5133,2647.0
2020-12-07 14:50:00,496.36,496.63,496.17,496.17,7168.0,495.0247,495.2939,494.8352,494.8352,7168.0
2020-12-07 14:55:00,496.25,496.25,495.0,495.2,2489.0,494.915,494.915,493.6683,493.8678,2489.0
2020-12-07 15:00:00,495.44,495.74,494.96,495.3,2000.0,494.1071,494.4063,493.6284,493.9675,2000.0
2020-12-07 15:05:00,495.29,495.34,494.82,494.9,2005.0,493.9575,494.0074,493.4888,493.5686,2005.0
2020-12-07 15:10:00,494.89,494.95,494.11,494.25,2500.0,493.5586,493.6185,492.7807,492.9203,2500.0
2020-12-07 15:15:00,494.39,494.79,494.26,494.35,2655.0,493.06,493.4589,492.9303,493.0201,2655.0
2020-12-07 15:20:00,494.25,494.63,494.15,494.63,5798.0,492.9203,493.2993,492.8206,493.2993,5798.0
2020-12-07 15:25:00,494.66,495.9,494.66,495.9,6509.0,493.3292,494.5659,493.3292,494.5659,6509.0
2020-12-07 15:30:00,496.09,496.41,495.52,496.13,3222.0,494.7554,495.0745,494.1869,494.7953,3222.0
2020-12-07 15:35:00,496.13,496.5,494.91,494.99,6850.0,494.7953,495.1643,493.5786,493.6583,6850.0
2020-12-07 15:40:00,495.21,495.99,495.17,495.47,10190.0,493.8778,494.6557,493.8379,494.1371,10190.0
2020-12-07 15:45:00,495.75,495.75,494.18,494.21,5702.0,494.4163,494.4163,492.8505,492.8804,5702.0
2020-12-07 15:50:00,494.6,494.85,494.03,494.57,12427.0,493.2694,493.5187,492.7009,493.2395,12427.0
2020-12-07 15:55:00,494.74,496.0,494.52,495.82,15788.0,493.409,494.6656,493.1896,494.4861,15788.0
2020-12-08 09:30:00,497.62,497.62,492.2,492.83,23660.0,496.2813,496.2813,490.8759,491.5042,23660.0
2020-12-08 09:35:00,492.59,493.96,491.64,491.69,11579.0,491.2648,492.6311,490.3174,490.3672,11579.0
2020-12-08 09:40:00,492.05,493.8,490.89,493.8,7728.0,490.7263,492.4715,489.5694,492.4715,7728.0
2020-12-08 09:45:00,493.27,493.34,491.0,491.0,11600.0,491.943,492.0128,489.6791,489.6791,11600.0
2020-12-08 09:50:00,490.75,493.36,489.8,491.43,17066.0,489.4298,492.0327,488.4823,490.1079,17066.0
2020-12-08 09:55:00,491.25,491.25,488.52,488.56,7887.0,489.9284,489.9284,487.2058,487.2456,7887.0
2020-12-08 10:00:00,488.93,490.29,488.51,489.73,5468.0,487.6146,488.971,487.1958,488.4125,5468.0
2020-12-08 10:05:00,489.88,490.46,489.52,490.03,6261.0,488.5621,489.1405,488.2031,488.7117,6261.0
2020-12-08 10:10:00,490.72,490.72,488.62,489.08,4488.0,489.3998,489.3998,487.3055,487.7642,4488.0
2020-12-08 10:15:00,489.37,489.37,487.69,488.05,10748.0,488.0535,488.0535,486.378,486.737,10748.0
2020-12-08 10:20:00,488.01,488.32,487.63,488.32,9147.0,486.6971,487.0063,486.3181,487.0063,9147.0
2020-12-08 10:25:00,488.06,488.06,487.21,487.41,7077.0,486.747,486.747,485.8993,486.0987,7077.0
2020-12-08 10:30:00,487.59,488.32,486.75,487.67,20511.0,486.2783,487.0063,485.4405,486.358,20511.0
2020-12-08 10:35:00,488.1,488.98,487.5,488.56,7931.0,486.7869,487.6645,486.1885,487.2456,7931.0
2020-12-08 10:40:00,488.99,489.0,487.57,488.37,5983.0,487.6745,487.6845,486.2583,487.0562,5983.0
2020-12-08 10:45:00,488.04,488.51,487.67,487.67,5025.0,486.727,487.1958,486.358,486.358,5025.0
2020-12-08 10:50:00,487.79,488.07,487.32,488.06,1825.0,486.4777,486.757,486.009,486.747,1825.0
2020-12-08 10:55:00,488.34,488.52,487.4,487.4,6890.0,487.0262,487.2058,486.0888,486.0888,6890.0
2020-12-08 11:00:00,487.41,487.59,486.67,486.67,7971.0,486.0987,486.2783,485.3607,485.3607,7971.0
2020-12-08 11:05:00,487.0,487.47,486.59,486.8,7557.0,485.6898,486.1586,485.2809,485.4904,7557.0
2020-12-08 11:10:00,486.96,487.16,486.53,486.73,5675.0,485.6499,485.8494,485.2211,485.4206,5675.0
2020-12-08 11:15:00,486.75,487.09,486.3,487.09,4449.0,485.4405,485.7796,484.9917,485.7796,4449.0
2020-12-08 11:20:00,487.03,487.1,486.8,487.0,5865.0,485.7198,485.7896,485.4904,485.6898,5865.0
2020-12-08 11:25:00,487.04,487.6,486.8,486.9,9547.0,485.7297,486.2882,485.4904,485.5901,9547.0
2020-12-08 11:30:00,486.86,487.96,486.8,487.75,9818.0,485.5502,486.6473,485.4904,486.4378,9818.0
2020-12-08 11:35:00,488.34,488.48,487.65,488.22,4611.0,487.0262,487.1659,486.3381,486.9066,4611.0
2020-12-08 11:40:00,488.11,488.33,487.9,488.19,1939.0,486.7969,487.0163,486.5874,486.8766,1939.0
2020-12-08 11:45:00,488.46,488.58,487.87,488.29,4319.0,487.1459,487.2656,486.5575,486.9764,4319.0
2020-12-08 11:50:00,488.35,488.56,488.0,488.27,4463.0,487.0362,487.2456,486.6871,486.9564,4463.0
2020-12-08 11:55:00,488.27,489.0,487.97,488.98,12082.0,486.9564,487.6845,486.6572,487.6645,12082.0
2020-12-08 12:00:00,489.09,490.56,489.09,490.52,4649.0,487.7742,489.2403,487.7742,489.2004,4649.0
2020-12-08 12:05:00,490.64,490.67,489.74,489.74,4070.0,489.32,489.35,488.4225,488.4225,4070.0
2020-12-08 12:10:00,489.79,490.81,489.6,490.81,3881.0,488.4723,489.4896,488.2828,489.4896,3881.0
2020-12-08 12:15:00,490.39,491.0,490.35,490.69,1503.0,489.0707,489.6791,489.0308,489.3699,1503.0
2020-12-08 12:20:00,490.63,491.29,490.63,491.02,1351.0,489.3101,489.9683,489.3101,489.699,1351.0
2020-12-08 12:25:00,491.13,491.7,491.13,491.55,2200.0,489.8087,490.3772,489.8087,490.2276,2200.0
2020-12-08 12:30:00,491.5,491.69,490.77,490.82,7400.0,490.1777,490.3672,489.4497,489.4996,7400.0
2020-12-08 12:35:00,490.75,491.11,490.75,490.96,3052.0,489.4298,489.7888,489.4298,489.6392,3052.0
2020-12-08 12:40:00,491.0,491.11,490.89,490.93,2100.0,489.6791,489.7888,489.5694,489.6093,2100.0
2020-12-08 12:45:00,491.11,491.4,490.9,491.38,3153.0,489.7888,490.078,489.5793,490.0581,3153.0
2020-12-08 12:50:00,491.05,491.5,490.57,490.66,3847.0,489.7289,490.1777,489.2502,489.34,3847.0
2020-12-08 12:55:00,490.63,490.64,489.68,489.7,2174.0,489.3101,489.32,488.3626,488.3826,2174.0
2020-12-08 13:00:00,489.67,490.48,489.57,490.36,12751.0,488.3527,489.1605,488.2529,489.0408,12751.0
2020-12-08 13:05:00,490.47,492.33,490.46,492.33,10092.0,489.1505,491.0055,489.1405,491.0055,10092.0
2020-12-08 13:10:00,492.21,492.5,491.77,492.1,2715.0,490.8858,491.175,490.447,490.7761,2715.0
2020-12-08 13:15:00,491.93,492.56,491.61,491.62,4455.0,490.6066,491.2349,490.2874,490.2974,4455.0
2020-12-08 13:20:00,491.78,491.99,491.4,491.73,1612.0,490.457,490.6664,490.078,490.4071,1612.0
2020-12-08 13:25:00,491.56,492.0,491.45,491.7,6614.0,490.2376,490.6764,490.1279,490.3772,6614.0
2020-12-08 13:30:00,491.6,493.0,491.6,492.45,44579.0,490.2775,491.6737,490.2775,491.1252,44579.0
2020-12-08 13:35:00,492.38,492.64,491.81,492.08,3228.0,491.0554,491.3147,490.4869,490.7562,3228.0
2020-12-08 13:40:00,491.91,492.15,491.45,491.45,2950.0,490.5866,490.826,490.1279,490.1279,2950.0
2020-12-08 13:45:00,491.26,491.55,491.17,491.55,1000.0,489.9384,490.2276,489.8486,490.2276,1000.0
2020-12-08 13:50:00,491.68,491.8,491.1,491.49,2671.0,490.3572,490.4769,489.7788,490.1678,2671.0
2020-12-08 13:55:00,491.2,492.0,491.2,491.94,3067.0,489.8785,490.6764,489.8785,490.6165,3067.0
2020-12-08 14:00:00,491.99,493.18,491.89,493.18,3612.0,490.6664,491.8532,490.5667,491.8532,3612.0
2020-12-08 14:05:00,493.25,493.28,492.76,492.78,3987.0,491.923,491.9529,491.4343,491.4543,3987.0
2020-12-08 14:10:00,492.77,492.77,491.69,491.86,6315.0,491.4443,491.4443,490.3672,490.5368,6315.0
2020-12-08 14:15:00,491.88,492.92,491.7,492.37,7893.0,490.5567,491.5939,490.3772,491.0454,7893.0
2020-12-08 14:20:00,492.52,492.92,492.24,492.42,4278.0,491.195,491.5939,490.9157,491.0953,4278.0
2020-12-08 14:25:00,492.06,492.64,492.06,492.5,8131.0,490.7362,491.3147,490.7362,491.175,8131.0
2020-12-08 14:30:00,492.44,492.5,491.94,491.94,5672.0,491.1152,491.175,490.6165,490.6165,5672.0
2020-12-08 14:35:00,492.0,492.26,491.78,492.2,1517.0,490.6764,490.9357,490.457,490.8759,1517.0
2020-12-08 14:40:00,492.43,492.54,492.24,492.33,3508.0,491.1052,491.2149,490.9157,491.0055,3508.0
2020-12-08 14:45:00,492.15,493.0,492.0,492.84,5040.0,490.826,491.6737,490.6764,491.5141,5040.0
2020-12-08 14:50:00,492.68,492.68,492.06,492.33,38306.0,491.3546,491.3546,490.7362,491.0055,38306.0
2020-12-08 14:55:00,492.33,492.53,492.05,492.09,3002.0,491.0055,491.205,490.7263,490.7661,3002.0
2020-12-08 15:00:00,492.49,492.5,492.28,492.29,1001.0,491.1651,491.175,490.9556,490.9656,1001.0
2020-12-08 15:05:00,492.38,493.35,492.35,493.35,8221.0,491.0554,492.0228,491.0254,492.0228,8221.0
2020-12-08 15:10:00,493.1,493.39,492.36,493.3,3734.0,491.7734,492.0626,491.0354,491.9729,3734.0
2020-12-08 15:15:00,493.34,493.35,493.12,493.12,3348.0,492.0128,492.0228,491.7934,491.7934,3348.0
2020-12-08 15:20:00,493.37,493.6,492.54,493.09,8472.0,492.0427,492.2721,491.2149,491.7635,8472.0
2020-12-08 15:25:00,492.61,492.78,492.43,492.55,2100.0,491.2847,491.4543,491.1052,491.2249,2100.0
2020-12-08 15:30:00,492.78,494.44,492.78,494.44,2616.0,491.4543,493.1098,491.4543,493.1098,2616.0
2020-12-08 15:35:00,494.12,495.0,493.97,494.9,8004.0,492.7907,493.6683,492.6411,493.5686,8004.0
2020-12-08 15:40:00,494.84,495.89,494.84,495.88,7065.0,493.5087,494.5559,493.5087,494.546,7065.0
2020-12-08 15:45:00,495.94,496.16,495.41,495.76,10066.0,494.6058,494.8252,494.0772,494.4263,10066.0
2020-12-08 15:50:00,496.23,496.81,496.16,496.43,11800.0,494.895,495.4734,494.8252,495.0945,11800.0
2020-12-08 15:55:00,496.5,497.88,496.5,497.18,40070.0,495.1643,496.5406,495.1643,495.8425,40070.0
2020-12-09 09:30:00,499.3,500.0,495.52,495.63,36036.0,497.9567,498.6549,494.1869,494.2966,36036.0
2020-12-09 09:35:00,495.53,499.24,495.53,497.51,12935.0,494.1969,497.8969,494.1969,496.1716,12935.0
2020-12-09 09:40:00,497.23,497.23,495.34,495.8,6531.0,495.8923,495.8923,494.0074,494.4662,6531.0
2020-12-09 09:45:00,495.52,495.88,494.17,495.5,6222.0,494.1869,494.546,492.8406,494.167,6222.0
2020-12-09 09:50:00,495.7,496.63,495.48,495.84,2850.0,494.3664,495.2939,494.147,494.5061,2850.0
2020-12-09 09:55:00,496.39,496.39,494.3,494.84,3883.0,495.0546,495.0546,492.9702,493.5087,3883.0
2020-12-09 10:00:00,494.81,494.99,493.17,493.17,3047.0,493.4788,493.6583,491.8432,491.8432,3047.0
2020-12-09 10:05:00,494.1,494.1,493.21,493.4,5027.0,492.7707,492.7707,491.8831,492.0726,5027.0
2020-12-09 10:10:00,493.37,494.55,492.45,493.53,4749.0,492.0427,493.2195,491.1252,492.2023,4749.0
2020-12-09 10:15:00,493.43,495.45,492.73,495.15,7689.0,492.1025,494.1171,491.4044,493.8179,7689.0
2020-12-09 10:20:00,495.23,495.23,494.27,494.31,1899.0,493.8977,493.8977,492.9403,492.9802,1899.0
2020-12-09 10:25:00,494.15,494.15,493.33,494.15,1100.0,492.8206,492.8206,492.0028,492.8206,1100.0
2020-12-09 10:30:00,493.73,494.25,493.62,493.97,1100.0,492.4017,492.9203,492.292,492.6411,1100.0
2020-12-09 10:35:00,493.97,494.19,493.3,493.3,3060.0,492.6411,492.8605,491.9729,491.9729,3060.0
2020-12-09 10:40:00,492.95,493.57,492.03,493.56,3620.0,491.6238,492.2422,490.7063,492.2322,3620.0
2020-12-09 10:45:00,493.58,494.82,493.22,494.72,10089.0,492.2521,493.4888,491.8931,493.3891,10089.0
2020-12-09 10:50:00,494.78,496.32,494.78,495.05,4971.0,493.4489,494.9848,493.4489,493.7182,4971.0
2020-12-09 10:55:00,494.51,494.84,493.82,494.76,5254.0,493.1796,493.5087,492.4915,493.429,5254.0
2020-12-09 11:00:00,494.96,495.0,493.48,493.48,2450.0,493.6284,493.6683,492.1524,492.1524,2450.0
2020-12-09 11:05:00,493.72,494.65,493.4,494.19,2400.0,492.3918,493.3193,492.0726,492.8605,2400.0
2020-12-09 11:10:00,494.25,494.74,494.02,494.26,1940.0,492.9203,493.409,492.691,492.9303,1940.0
2020-12-09 11:15:00,494.0,495.06,494.0,494.87,3480.0,492.671,493.7282,492.671,493.5387,3480.0
2020-12-09 11:20:00,495.25,496.0,493.77,494.11,4732.0,493.9176,494.6656,492.4416,492.7807,4732.0
2020-12-09 11:25:00,494.41,495.13,494.41,494.7,7668.0,493.0799,493.798,493.0799,493.3691,7668.0
2020-12-09 11:30:00,494.71,495.39,494.42,494.78,6608.0,493.3791,494.0573,493.0899,493.4489,6608.0
2020-12-09 11:35:00,494.72,494.73,493.53,494.08,3309.0,493.3891,493.399,492.2023,492.7508,3309.0
2020-12-09 11:40:00,493.98,493.98,492.6,493.0,3783.0,492.6511,492.6511,491.2748,491.6737,3783.0
2020-12-09 11:45:00,492.82,492.82,492.12,492.55,1891.0,491.4942,491.4942,490.7961,491.2249,1891.0
2020-12-09 11:50:00,492.54,492.55,491.2,491.22,8253.0,491.2149,491.2249,489.8785,489.8985,8253.0
2020-12-09 11:55:00,491.2,492.54,490.99,492.54,8880.0,489.8785,491.2149,489.6691,491.2149,8880.0
2020-12-09 12:00:00,492.3,492.77,491.85,492.33,5796.0,490.9756,491.4443,490.5268,491.0055,5796.0
2020-12-09 12:05:00,492.13,492.48,491.95,492.36,5948.0,490.806,491.1551,490.6265,491.0354,5948.0
2020-12-09 12:10:00,492.14,492.14,491.01,491.5,3607.0,490.816,490.816,489.6891,490.1777,3607.0
2020-12-09 12:15:00,491.86,491.86,490.17,490.49,2780.0,490.5368,490.5368,488.8513,489.1705,2780.0
2020-12-09 12:20:00,491.02,491.11,490.85,491.11,1270.0,489.699,489.7888,489.5295,489.7888,1270.0
2020-12-09 12:25:00,490.9,491.15,490.84,490.92,2200.0,489.5793,489.8287,489.5195,489.5993,2200.0
2020-12-09 12:30:00,491.08,491.13,489.55,490.28,14414.0,489.7589,489.8087,488.233,488.961,14414.0
2020-12-09 12:35:00,490.25,490.25,488.99,489.01,2680.0,488.9311,488.9311,487.6745,487.6944,2680.0
2020-12-09 12:40:00,489.17,489.78,488.56,488.65,2200.0,487.854,488.4624,487.2456,487.3354,2200.0
2020-12-09 12:45:00,488.75,488.75,487.0,488.1,15629.0,487.4351,487.4351,485.6898,486.7869,15629.0
2020-12-09 12:50:00,488.21,488.75,487.83,488.32,4632.0,486.8966,487.4351,486.5176,487.0063,4632.0
2020-12-09 12:55:00,487.92,488.12,487.01,487.02,2902.0,486.6074,486.8068,485.6998,485.7098,2902.0
2020-12-09 13:00:00,487.01,487.46,486.49,486.49,6016.0,485.6998,486.1486,485.1812,485.1812,6016.0
2020-12-09 13:05:00,486.48,486.75,485.12,486.33,8306.0,485.1712,485.4405,483.8149,485.0216,8306.0
2020-12-09 13:10:00,486.12,486.38,485.4,485.7,5997.0,484.8122,485.0715,484.0941,484.3933,5997.0
2020-12-09 13:15:00,485.91,486.39,484.0,485.37,12780.0,484.6028,485.0815,482.6979,484.0642,12780.0
2020-12-09 13:20:00,485.44,486.61,485.43,486.36,5100.0,484.134,485.3009,484.1241,485.0516,5100.0
2020-12-09 13:25:00,486.14,486.14,484.99,485.44,5288.0,484.8322,484.8322,483.6852,484.134,5288.0
2020-12-09 13:30:00,485.57,486.23,485.34,486.11,5432.0,484.2637,484.9219,484.0343,484.8022,5432.0
2020-12-09 13:35:00,485.9,486.31,485.61,486.31,3638.0,484.5928,485.0017,484.3036,485.0017,3638.0
2020-12-09 13:40:00,485.91,486.5,485.48,486.36,3608.0,484.6028,485.1912,484.1739,485.0516,3608.0
2020-12-09 13:45:00,486.05,486.29,485.34,485.49,900.0,484.7424,484.9817,484.0343,484.1839,900.0
2020-12-09 13:50:00,485.3,485.88,485.3,485.84,2187.0,483.9944,484.5729,483.9944,484.533,2187.0
2020-12-09 13:55:00,485.73,485.85,485.0,485.85,7807.0,484.4233,484.5429,483.6952,484.5429,7807.0
2020-12-09 14:00:00,485.73,486.56,485.01,486.55,8164.0,484.4233,485.251,483.7052,485.2411,8164.0
2020-12-09 14:05:00,486.2,486.83,485.77,486.5,12840.0,484.892,485.5203,484.4631,485.1912,12840.0
2020-12-09 14:10:00,486.41,486.77,485.14,486.0,11753.0,485.1014,485.4605,483.8348,484.6925,11753.0
2020-12-09 14:15:00,486.0,486.05,485.17,485.75,9102.0,484.6925,484.7424,483.8648,484.4432,9102.0
2020-12-09 14:20:00,485.75,485.98,485.36,485.71,5989.0,484.4432,484.6726,484.0543,484.4033,5989.0
2020-12-09 14:25:00,485.4,486.06,485.17,486.06,8266.0,484.0941,484.7524,483.8648,484.7524,8266.0
2020-12-09 14:30:00,485.92,485.92,485.3,485.69,2252.0,484.6127,484.6127,483.9944,484.3834,2252.0
2020-12-09 14:35:00,485.8,485.8,485.27,485.62,4357.0,484.4931,484.4931,483.9645,484.3136,4357.0
2020-12-09 14:40:00,485.6,485.6,484.89,485.25,2302.0,484.2936,484.2936,483.5855,483.9445,2302.0
2020-12-09 14:45:00,485.63,485.74,485.26,485.44,3391.0,484.3235,484.4332,483.9545,484.134,3391.0
2020-12-09 14:50:00,485.31,487.0,485.24,486.87,18554.0,484.0044,485.6898,483.9346,485.5602,18554.0
2020-12-09 14:55:00,486.9,488.25,486.85,488.22,3400.0,485.5901,486.9365,485.5402,486.9066,3400.0
2020-12-09 15:00:00,488.42,488.74,487.35,488.0,1458.0,487.106,487.4252,486.0389,486.6871,1458.0
2020-12-09 15:05:00,488.05,488.54,487.99,488.3,3446.0,486.737,487.2257,486.6772,486.9863,3446.0
2020-12-09 15:10:00,488.53,489.6,488.47,488.72,3610.0,487.2157,488.2828,487.1559,487.4052,3610.0
2020-12-09 15:15:00,488.5,488.5,487.44,487.57,2438.0,487.1858,487.1858,486.1287,486.2583,2438.0
2020-12-09 15:20:00,487.71,487.98,487.32,487.32,1500.0,486.3979,486.6672,486.009,486.009,1500.0
2020-12-09 15:25:00,487.17,487.18,486.26,486.86,4833.0,485.8594,485.8694,484.9518,485.5502,4833.0
2020-12-09 15:30:00,486.88,487.23,486.74,486.8,2399.0,485.5702,485.9192,485.4305,485.4904,2399.0
2020-12-09 15:35:00,486.86,487.53,486.67,486.77,6823.0,485.5502,486.2184,485.3607,485.4605,6823.0
2020-12-09 15:40:00,486.82,488.22,486.26,488.22,8946.0,485.5103,486.9066,484.9518,486.9066,8946.0
2020-12-09 15:45:00,487.85,488.04,487.2,487.93,3035.0,486.5376,486.727,485.8893,486.6173,3035.0
2020-12-09 15:50:00,488.35,488.86,487.32,488.27,14571.0,487.0362,487.5448,486.009,486.9564,14571.0
2020-12-09 15:55:00,488.44,489.49,488.18,488.24,25682.0,487.126,488.1731,486.8667,486.9265,25682.0
2020-12-10 09:30:00,485.29,487.12,482.01,483.06,47357.0,483.9844,485.8095,480.7133,481.7604,47357.0
2020-12-10 09:35:00,482.91,484.0,482.0,482.86,25095.0,481.6108,482.6979,480.7033,481.561,25095.0
2020-12-10 09:40:00,482.9,485.09,482.58,484.33,12151.0,481.6009,483.785,481.2817,483.027,12151.0
2020-12-10 09:45:00,484.6,485.21,483.95,484.11,6684.0,483.2963,483.9047,482.648,482.8076,6684.0
2020-12-10 09:50:00,484.11,485.27,483.91,484.84,11240.0,482.8076,483.9645,482.6082,483.5357,11240.0
2020-12-10 09:55:00,485.08,485.08,483.24,483.85,10679.0,483.775,483.775,481.94,482.5483,10679.0
2020-12-10 10:00:00,484.13,485.59,483.99,485.1,9271.0,482.8276,484.2836,482.6879,483.795,9271.0
2020-12-10 10:05:00,485.23,485.79,484.05,484.7,8602.0,483.9246,484.4831,482.7478,483.396,8602.0
2020-12-10 10:10:00,484.52,485.44,483.83,483.83,22182.0,483.2165,484.134,482.5284,482.5284,22182.0
2020-12-10 10:15:00,483.82,484.54,483.43,483.96,11396.0,482.5184,483.2365,482.1294,482.658,11396.0
2020-12-10 10:20:00,484.06,484.38,483.04,483.45,7281.0,482.7577,483.0769,481.7405,482.1494,7281.0
2020-12-10 10:25:00,483.25,483.42,482.3,483.02,4679.0,481.9499,482.1195,481.0025,481.7205,4679.0
2020-12-10 10:30:00,482.51,483.13,482.12,482.88,12000.0,481.2119,481.8303,480.823,481.5809,12000.0
2020-12-10 10:35:00,482.83,483.04,482.19,482.61,3796.0,481.5311,481.7405,480.8928,481.3117,3796.0
2020-12-10 10:40:00,483.25,483.37,482.27,482.82,4271.0,481.9499,482.0696,480.9726,481.5211,4271.0
2020-12-10 10:45:00,482.32,482.65,481.5,481.99,5209.0,481.0224,481.3515,480.2046,480.6933,5209.0
2020-12-10 10:50:00,481.6,482.92,481.6,482.34,2401.0,480.3044,481.6208,480.3044,481.0424,2401.0
2020-12-10 10:55:00,482.41,482.5,482.0,482.02,4399.0,481.1122,481.2019,480.7033,480.7232,4399.0
2020-12-10 11:00:00,482.18,483.23,481.86,482.82,7049.0,480.8828,481.93,480.5637,481.5211,7049.0
2020-12-10 11:05:00,483.19,483.19,481.85,482.09,2920.0,481.8901,481.8901,480.5537,480.793,2920.0
2020-12-10 11:10:00,482.09,482.09,481.28,481.59,6160.0,480.793,480.793,479.9852,480.2944,6160.0
2020-12-10 11:15:00,481.36,481.86,481.0,481.25,5767.0,480.065,480.5637,479.706,479.9553,5767.0
2020-12-10 11:20:00,481.53,482.42,481.37,481.71,2728.0,480.2346,481.1222,480.075,480.4141,2728.0
2020-12-10 11:25:00,481.99,482.0,481.2,481.47,1240.0,480.6933,480.7033,479.9054,480.1747,1240.0
2020-12-10 11:30:00,481.47,481.67,481.01,481.5,3000.0,480.1747,480.3742,479.716,480.2046,3000.0
2020-12-10 11:35:00,481.64,481.72,481.21,481.3,1160.0,480.3443,480.424,479.9154,480.0052,1160.0
2020-12-10 11:40:00,481.38,481.38,480.51,480.89,3543.0,480.085,480.085,479.2173,479.5963,3543.0
2020-12-10 11:45:00,480.67,481.78,480.67,481.66,5557.0,479.3769,480.4839,479.3769,480.3642,5557.0
2020-12-10 11:50:00,481.67,482.0,480.96,481.17,3900.0,480.3742,480.7033,479.6661,479.8755,3900.0
2020-12-10 11:55:00,480.84,481.27,480.84,481.27,1752.0,479.5464,479.9753,479.5464,479.9753,1752.0
2020-12-10 12:00:00,481.04,481.3,480.76,481.06,2000.0,479.7459,480.0052,479.4666,479.7658,2000.0
2020-12-10 12:05:00,481.3,481.97,481.24,481.57,3000.0,480.0052,480.6734,479.9453,480.2744,3000.0
2020-12-10 12:10:00,481.4,482.1,481.25,481.43,5592.0,480.1049,480.803,479.9553,480.1348,5592.0
2020-12-10 12:15:00,481.25,481.89,481.22,481.81,1775.0,479.9553,480.5936,479.9254,480.5138,1775.0
2020-12-10 12:20:00,481.55,482.19,481.22,481.86,8386.0,480.2545,480.8928,479.9254,480.5637,8386.0
2020-12-10 12:25:00,482.09,482.35,481.54,481.86,8491.0,480.793,481.0523,480.2445,480.5637,8491.0
2020-12-10 12:30:00,481.93,482.25,481.9,482.16,5530.0,480.6335,480.9526,480.6036,480.8629,5530.0
2020-12-10 12:35:00,482.19,482.73,481.74,482.17,10750.0,480.8928,481.4313,480.444,480.8728,10750.0
2020-12-10 12:40:00,482.1,482.69,481.68,482.02,14451.0,480.803,481.3914,480.3842,480.7232,14451.0
2020-12-10 12:45:00,482.0,482.08,481.53,481.54,2240.0,480.7033,480.7831,480.2346,480.2445,2240.0
2020-12-10 12:50:00,481.24,481.67,481.11,481.11,3238.0,479.9453,480.3742,479.8157,479.8157,3238.0
2020-12-10 12:55:00,481.39,481.43,480.79,480.84,4145.0,480.0949,480.1348,479.4965,479.5464,4145.0
2020-12-10 13:00:00,481.04,481.99,480.96,481.99,2122.0,479.7459,480.6933,479.6661,480.6933,2122.0
2020-12-10 13:05:00,481.84,482.08,480.88,481.16,1456.0,480.5437,480.7831,479.5863,479.8656,1456.0
2020-12-10 13:10:00,481.08,481.52,481.06,481.19,1544.0,479.7858,480.2246,479.7658,479.8955,1544.0
2020-12-10 13:15:00,480.96,481.35,480.96,481.12,1300.0,479.6661,480.055,479.6661,479.8257,1300.0
2020-12-10 13:20:00,480.94,481.38,480.92,481.38,1916.0,479.6461,480.085,479.6262,480.085,1916.0
2020-12-10 13:25:00,481.19,481.33,480.87,481.13,3200.0,479.8955,480.0351,479.5763,479.8356,3200.0
2020-12-10 13:30:00,480.99,481.15,480.73,481.0,2024.0,479.696,479.8556,479.4367,479.706,2024.0
2020-12-10 13:35:00,481.02,481.09,480.73,481.0,4087.0,479.7259,479.7957,479.4367,479.706,4087.0
2020-12-10 13:40:00,480.97,481.21,480.6,480.6,3665.0,479.6761,479.9154,479.3071,479.3071,3665.0
2020-12-10 13:45:00,480.56,480.71,480.15,480.7,9975.0,479.2672,479.4168,478.8583,479.4068,9975.0
2020-12-10 13:50:00,480.25,480.61,480.22,480.51,1603.0,478.958,479.317,478.9281,479.2173,1603.0
2020-12-10 13:55:00,480.38,480.79,480.12,480.35,4072.0,479.0876,479.4965,478.8283,479.0577,4072.0
2020-12-10 14:00:00,480.37,481.0,479.51,480.45,15147.0,479.0777,479.706,478.22,479.1575,15147.0
2020-12-10 14:05:00,480.25,480.48,479.43,479.47,5197.0,478.958,479.1874,478.1402,478.1801,5197.0
2020-12-10 14:10:00,479.63,479.86,479.15,479.56,3150.0,478.3397,478.569,477.861,478.2699,3150.0
2020-12-10 14:15:00,479.33,479.82,479.32,479.5,4719.0,478.0405,478.5292,478.0305,478.21,4719.0
2020-12-10 14:20:00,479.31,479.55,479.0,479.01,2991.0,478.0205,478.2599,477.7114,477.7213,2991.0
2020-12-10 14:25:00,479.0,479.2,478.1,478.38,5970.0,477.7114,477.9108,476.8138,477.093,5970.0
2020-12-10 14:30:00,478.25,478.86,478.25,478.51,2374.0,476.9634,477.5717,476.9634,477.2227,2374.0
2020-12-10 14:35:00,478.48,478.89,478.48,478.89,4690.0,477.1928,477.6017,477.1928,477.6017,4690.0
2020-12-10 14:40:00,478.68,478.68,478.01,478.23,10108.0,477.3922,477.3922,476.724,476.9434,10108.0
2020-12-10 14:45:00,478.36,478.9,477.87,478.9,5195.0,477.0731,477.6116,476.5844,477.6116,5195.0
2020-12-10 14:50:00,479.26,479.8,479.11,479.79,7608.0,477.9707,478.5092,477.8211,478.4992,7608.0
2020-12-10 14:55:00,479.7,480.15,479.42,480.02,5895.0,478.4095,478.8583,478.1302,478.7286,5895.0
2020-12-10 15:00:00,480.14,480.5,479.9,480.08,9070.0,478.8483,479.2073,478.6089,478.7885,9070.0
2020-12-10 15:05:00,480.07,480.25,479.56,479.59,4297.0,478.7785,478.958,478.2699,478.2998,4297.0
2020-12-10 15:10:00,479.59,479.93,479.29,479.5,10614.0,478.2998,478.6389,478.0006,478.21,10614.0
2020-12-10 15:15:00,479.61,480.13,479.6,479.97,12031.0,478.3197,478.8383,478.3097,478.6788,12031.0
2020-12-10 15:20:00,479.87,480.02,479.63,479.82,9480.0,478.579,478.7286,478.3397,478.5292,9480.0
2020-12-10 15:25:00,479.8,480.15,479.8,480.0,8201.0,478.5092,478.8583,478.5092,478.7087,8201.0
2020-12-10 15:30:00,480.06,480.25,479.8,480.06,10922.0,478.7685,478.958,478.5092,478.7685,10922.0
2020-12-10 15:35:00,479.96,480.09,479.68,480.01,9255.0,478.6688,478.7984,478.3895,478.7186,9255.0
2020-12-10 15:40:00,480.05,480.23,479.84,480.07,7916.0,478.7585,478.9381,478.5491,478.7785,7916.0
2020-12-10 15:45:00,480.08,480.2,479.9,480.11,7823.0,478.7885,478.9081,478.6089,478.8184,7823.0
2020-12-10 15:50:00,479.99,480.33,479.51,480.12,22296.0,478.6987,479.0378,478.22,478.8283,22296.0
2020-12-10 15:55:00,480.04,480.18,478.88,479.48,45764.0,478.7486,478.8882,477.5917,478.1901,45764.0
2020-12-11 09:30:00,478.22,480.31,477.45,478.19,20789.0,476.9335,479.0178,476.1655,476.9035,20789.0
2020-12-11 09:35:00,478.57,479.06,476.43,477.05,8094.0,477.2825,477.7712,475.1483,475.7666,8094.0
2020-12-11 09:40:00,477.71,477.71,474.75,475.08,15455.0,476.4248,476.4248,473.4728,473.8019,15455.0
2020-12-11 09:45:00,474.51,476.1,474.0,475.71,9192.0,473.2334,474.8192,472.7248,474.4302,9192.0
2020-12-11 09:50:00,475.5,475.5,473.14,473.82,7783.0,474.2208,474.2208,471.8671,472.5453,7783.0
2020-12-11 09:55:00,474.08,474.81,472.83,473.08,9107.0,472.8046,473.5326,471.558,471.8073,9107.0
2020-12-11 10:00:00,473.08,473.58,472.8,473.2,10217.0,471.8073,472.3059,471.528,471.927,10217.0
2020-12-11 10:05:00,473.65,473.65,472.0,473.02,11757.0,472.3758,472.3758,470.7302,471.7474,11757.0
2020-12-11 10:10:00,472.99,476.57,472.32,476.35,9867.0,471.7175,475.2879,471.0493,475.0685,9867.0
2020-12-11 10:15:00,475.74,475.74,473.32,474.22,6103.0,474.4601,474.4601,472.0466,472.9442,6103.0
2020-12-11 10:20:00,474.15,475.96,474.14,475.94,6656.0,472.8744,474.6795,472.8644,474.6596,6656.0
2020-12-11 10:25:00,475.58,476.13,474.72,475.89,6386.0,474.3006,474.8491,473.4429,474.6097,6386.0
2020-12-11 10:30:00,475.73,476.56,474.93,476.41,6485.0,474.4502,475.2779,473.6523,475.1283,6485.0
2020-12-11 10:35:00,476.52,477.2,475.87,476.15,5467.0,475.238,475.9162,474.5898,474.869,5467.0
2020-12-11 10:40:00,475.82,477.0,475.59,476.42,2798.0,474.5399,475.7167,474.3105,475.1383,2798.0
2020-12-11 10:45:00,476.07,476.76,475.62,476.28,3547.0,474.7892,475.4774,474.3405,474.9987,3547.0
2020-12-11 10:50:00,476.08,476.18,475.73,475.81,3144.0,474.7992,474.8989,474.4502,474.5299,3144.0
2020-12-11 10:55:00,476.0,476.0,475.5,475.5,5280.0,474.7194,474.7194,474.2208,474.2208,5280.0
2020-12-11 11:00:00,475.44,475.48,475.0,475.25,1985.0,474.1609,474.2008,473.7221,473.9715,1985.0
2020-12-11 11:05:00,475.24,475.45,475.02,475.04,775.0,473.9615,474.1709,473.7421,473.762,775.0
2020-12-11 11:10:00,475.29,475.29,473.58,473.82,4974.0,474.0113,474.0113,472.3059,472.5453,4974.0
2020-12-11 11:15:00,473.79,475.02,473.77,474.66,14155.0,472.5154,473.7421,472.4954,473.383,14155.0
2020-12-11 11:20:00,474.5,474.71,473.01,474.54,4848.0,473.2235,473.4329,471.7375,473.2634,4848.0
2020-12-11 11:25:00,474.56,474.7,473.77,474.3,2131.0,473.2833,473.4229,472.4954,473.024,2131.0
2020-12-11 11:30:00,474.33,474.33,473.37,473.65,3508.0,473.0539,473.0539,472.0965,472.3758,3508.0
2020-12-11 11:35:00,473.4,473.61,472.46,472.49,5087.0,472.1264,472.3359,471.189,471.2189,5087.0
2020-12-11 11:40:00,472.4,472.83,471.67,471.9,9395.0,471.1291,471.558,470.4011,470.6305,9395.0
2020-12-11 11:45:00,471.89,472.46,471.79,472.45,3409.0,470.6205,471.189,470.5208,471.179,3409.0
2020-12-11 11:50:00,472.32,472.39,471.58,471.66,11690.0,471.0493,471.1191,470.3113,470.3911,11690.0
2020-12-11 11:55:00,471.85,472.99,471.67,472.83,2115.0,470.5806,471.7175,470.4011,471.558,2115.0
2020-12-11 12:00:00,473.16,474.25,472.98,473.65,7859.0,471.8871,472.9741,471.7076,472.3758,7859.0
2020-12-11 12:05:00,473.39,474.87,473.24,474.34,4933.0,472.1165,473.5925,471.9669,473.0639,4933.0
2020-12-11 12:10:00,474.41,474.41,473.3,473.92,2961.0,473.1337,473.1337,472.0267,472.645,2961.0
2020-12-11 12:15:00,473.89,474.61,473.89,474.14,1482.0,472.6151,473.3332,472.6151,472.8644,1482.0
2020-12-11 12:20:00,473.84,474.45,473.63,473.8,1950.0,472.5652,473.1736,472.3558,472.5254,1950.0
2020-12-11 12:25:00,474.0,474.38,473.29,474.15,2528.0,472.7248,473.1038,472.0167,472.8744,2528.0
2020-12-11 12:30:00,474.08,474.33,473.25,473.63,3601.0,472.8046,473.0539,471.9768,472.3558,3601.0
2020-12-11 12:35:00,473.67,473.81,473.32,473.52,1947.0,472.3957,472.5353,472.0466,472.2461,1947.0
2020-12-11 12:40:00,473.61,474.38,473.44,473.68,4469.0,472.3359,473.1038,472.1663,472.4057,4469.0
2020-12-11 12:45:00,474.0,474.75,473.88,474.5,4561.0,472.7248,473.4728,472.6051,473.2235,4561.0
2020-12-11 12:50:00,474.5,475.76,474.5,475.59,5667.0,473.2235,474.4801,473.2235,474.3105,5667.0
2020-12-11 12:55:00,475.51,475.88,475.32,475.49,3671.0,474.2308,474.5998,474.0413,474.2108,3671.0
2020-12-11 13:00:00,475.5,476.3,475.22,476.3,3617.0,474.2208,475.0186,473.9415,475.0186,3617.0
2020-12-11 13:05:00,476.11,476.75,475.64,475.9,3400.0,474.8291,475.4674,474.3604,474.6197,3400.0
2020-12-11 13:10:00,475.92,476.12,475.5,476.12,1251.0,474.6396,474.8391,474.2208,474.8391,1251.0
2020-12-11 13:15:00,476.01,476.7,476.0,476.51,7235.0,474.7294,475.4175,474.7194,475.2281,7235.0
2020-12-11 13:20:00,476.18,476.33,475.81,476.04,1821.0,474.8989,475.0485,474.5299,474.7593,1821.0
2020-12-11 13:25:00,476.24,476.64,476.15,476.45,1697.0,474.9588,475.3577,474.869,475.1682,1697.0
2020-12-11 13:30:00,476.48,476.48,475.96,476.08,3400.0,475.1981,475.1981,474.6795,474.7992,3400.0
2020-12-11 13:35:00,476.39,477.36,476.31,477.22,2617.0,475.1084,476.0758,475.0286,475.9362,2617.0
2020-12-11 13:40:00,477.2,478.33,477.19,478.19,3391.0,475.9162,477.0432,475.9062,476.9035,3391.0
2020-12-11 13:45:00,478.81,479.38,478.17,479.38,2841.0,477.5219,478.0903,476.8836,478.0903,2841.0
2020-12-11 13:50:00,479.78,480.16,479.03,479.94,4700.0,478.4893,478.8682,477.7413,478.6488,4700.0
2020-12-11 13:55:00,480.33,480.61,480.06,480.2,1850.0,479.0378,479.317,478.7685,478.9081,1850.0
2020-12-11 14:00:00,480.34,481.04,479.9,480.82,3435.0,479.0478,479.7459,478.6089,479.5265,3435.0
2020-12-11 14:05:00,480.81,481.9,480.6,481.0,8718.0,479.5165,480.6036,479.3071,479.706,8718.0
2020-12-11 14:10:00,481.23,481.88,481.23,481.43,3204.0,479.9354,480.5836,479.9354,480.1348,3204.0
2020-12-11 14:15:00,481.31,482.39,481.29,482.39,4468.0,480.0151,481.0922,479.9952,481.0922,4468.0
2020-12-11 14:20:00,482.34,483.01,481.86,483.01,6521.0,481.0424,481.7106,480.5637,481.7106,6521.0
2020-12-11 14:25:00,482.82,483.5,482.82,483.5,3995.0,481.5211,482.1993,481.5211,482.1993,3995.0
2020-12-11 14:30:00,483.46,483.54,481.93,481.94,5339.0,482.1594,482.2391,480.6335,480.6435,5339.0
2020-12-11 14:35:00,481.86,483.38,481.86,482.97,3529.0,480.5637,482.0796,480.5637,481.6707,3529.0
2020-12-11 14:40:00,483.0,483.4,482.41,482.52,3404.0,481.7006,482.0995,481.1122,481.2219,3404.0
2020-12-11 14:45:00,482.57,483.17,482.5,482.75,2525.0,481.2718,481.8701,481.2019,481.4513,2525.0
2020-12-11 14:50:00,482.72,483.16,482.53,483.16,4119.0,481.4214,481.8602,481.2319,481.8602,4119.0
2020-12-11 14:55:00,482.81,483.15,482.81,482.96,2906.0,481.5111,481.8502,481.5111,481.6607,2906.0
2020-12-11 15:00:00,483.14,483.3,482.01,482.11,6943.0,481.8402,481.9998,480.7133,480.813,6943.0
2020-12-11 15:05:00,481.86,481.86,480.44,480.44,5100.0,480.5637,480.5637,479.1475,479.1475,5100.0
2020-12-11 15:10:00,480.33,480.49,479.06,479.39,7770.0,479.0378,479.1974,477.7712,478.1003,7770.0
2020-12-11 15:15:00,479.43,479.98,479.16,479.54,5743.0,478.1402,478.6887,477.8709,478.2499,5743.0
2020-12-11 15:20:00,479.29,479.52,478.92,479.05,8273.0,478.0006,478.23,477.6316,477.7612,8273.0
2020-12-11 15:25:00,479.04,479.6,478.51,479.18,7873.0,477.7513,478.3097,477.2227,477.8909,7873.0
2020-12-11 15:30:00,479.63,480.96,479.62,480.22,5276.0,478.3397,479.6661,478.3297,478.9281,5276.0
2020-12-11 15:35:00,480.22,481.12,479.96,480.17,5180.0,478.9281,479.8257,478.6688,478.8782,5180.0
2020-12-11 15:40:00,480.23,480.45,479.71,479.75,17939.0,478.9381,479.1575,478.4195,478.4593,17939.0
2020-12-11 15:45:00,479.73,480.83,479.73,480.3,7305.0,478.4394,479.5364,478.4394,479.0079,7305.0
2020-12-11 15:50:00,480.7,481.0,478.8,479.62,26825.0,479.4068,479.706,477.5119,478.3297,26825.0
2020-12-11 15:55:00,479.63,480.62,478.96,479.38,23155.0,478.3397,479.327,477.6715,478.0903,23155.0
2020-12-14 09:30:00,484.0,489.3,483.55,486.8,30038.0,482.6979,487.9837,482.2491,485.4904,30038.0
2020-12-14 09:35:00,487.06,489.65,486.76,489.09,14559.0,485.7497,488.3327,485.4505,487.7742,14559.0
2020-12-14 09:40:00,488.73,490.17,487.7,489.93,12409.0,487.4152,488.8513,486.388,488.612,12409.0
2020-12-14 09:45:00,490.21,491.7,489.67,491.24,12492.0,488.8912,490.3772,488.3527,489.9184,12492.0
2020-12-14 09:50:00,491.01,491.41,489.06,490.63,11991.0,489.6891,490.088,487.7443,489.3101,11991.0
2020-12-14 09:55:00,490.56,491.72,490.09,491.7,15257.0,489.2403,490.3971,488.7715,490.3772,15257.0
2020-12-14 10:00:00,491.52,492.59,490.56,491.87,6698.0,490.1977,491.2648,489.2403,490.5467,6698.0
2020-12-14 10:05:00,492.1,493.88,492.09,493.49,8179.0,490.7761,492.5513,490.7661,492.1624,8179.0
2020-12-14 10:10:00,493.68,496.38,493.68,496.23,14785.0,492.3519,495.0446,492.3519,494.895,14785.0
2020-12-14 10:15:00,496.17,496.78,496.12,496.5,16468.0,494.8352,495.4435,494.7853,495.1643,16468.0
2020-12-14 10:20:00,496.29,496.72,493.02,493.8,12735.0,494.9548,495.3837,491.6936,492.4715,12735.0
2020-12-14 10:25:00,493.4,495.5,493.0,494.06,8986.0,492.0726,494.167,491.6737,492.7308,8986.0
2020-12-14 10:30:00,494.34,494.85,493.8,494.35,3846.0,493.0101,493.5187,492.4715,493.0201,3846.0
2020-12-14 10:35:00,494.6,496.49,494.31,496.12,8536.0,493.2694,495.1543,492.9802,494.7853,8536.0
2020-12-14 10:40:00,496.17,497.16,495.23,496.13,10013.0,494.8352,495.8225,493.8977,494.7953,10013.0
2020-12-14 10:45:00,496.15,497.75,495.5,497.52,21358.0,494.8152,496.4109,494.167,496.1815,21358.0
2020-12-14 10:50:00,497.78,498.85,497.41,498.77,13019.0,496.4408,497.508,496.0718,497.4282,13019.0
2020-12-14 10:55:00,498.42,498.87,498.12,498.23,5976.0,497.0791,497.5279,496.7799,496.8896,5976.0
2020-12-14 11:00:00,498.42,499.67,498.23,499.17,13149.0,497.0791,498.3258,496.8896,497.8271,13149.0
2020-12-14 11:05:00,499.15,500.64,498.83,500.4,22397.0,497.8072,499.2931,497.488,499.0538,22397.0
2020-12-14 11:10:00,499.91,502.0,499.91,501.45,15978.0,498.5651,500.6495,498.5651,500.101,15978.0
2020-12-14 11:15:00,501.68,501.68,500.05,500.33,18683.0,500.3303,500.3303,498.7047,498.984,18683.0
2020-12-14 11:20:00,500.41,500.68,498.54,498.54,5049.0,499.0638,499.333,497.1988,497.1988,5049.0
2020-12-14 11:25:00,498.27,499.32,497.89,497.89,4444.0,496.9295,497.9767,496.5505,496.5505,4444.0
2020-12-14 11:30:00,497.87,499.54,497.3,499.27,20682.0,496.5306,498.1961,495.9621,497.9268,20682.0
2020-12-14 11:35:00,499.12,499.89,498.31,498.31,5163.0,497.7772,498.5452,496.9694,496.9694,5163.0
2020-12-14 11:40:00,498.28,499.28,498.24,498.65,3269.0,496.9395,497.9368,496.8996,497.3085,3269.0
2020-12-14 11:45:00,499.09,499.61,498.19,498.2,4724.0,497.7473,498.2659,496.8497,496.8597,4724.0
2020-12-14 11:50:00,498.31,499.33,498.28,498.49,6328.0,496.9694,497.9867,496.9395,497.1489,6328.0
2020-12-14 11:55:00,498.5,498.67,498.05,498.11,3719.0,497.1589,497.3284,496.7101,496.77,3719.0
2020-12-14 12:00:00,498.39,498.65,497.72,498.14,7740.0,497.0492,497.3085,496.381,496.7999,7740.0
2020-12-14 12:05:00,498.18,498.91,497.93,498.72,26496.0,496.8398,497.5678,496.5904,497.3783,26496.0
2020-12-14 12:10:00,498.88,499.01,498.28,499.01,2912.0,497.5379,497.6675,496.9395,497.6675,2912.0
2020-12-14 12:15:00,499.05,500.0,499.05,499.71,4001.0,497.7074,498.6549,497.7074,498.3656,4001.0
2020-12-14 12:20:00,499.76,500.56,499.71,500.11,8755.0,498.4155,499.2134,498.3656,498.7646,8755.0
2020-12-14 12:25:00,499.78,500.12,499.11,499.55,7123.0,498.4355,498.7745,497.7673,498.2061,7123.0
2020-12-14 12:30:00,499.23,500.18,499.19,500.18,3610.0,497.8869,498.8344,497.847,498.8344,3610.0
2020-12-14 12:35:00,500.18,500.5,499.87,499.87,3869.0,498.8344,499.1535,498.5252,498.5252,3869.0
2020-12-14 12:40:00,499.72,500.79,499.72,500.53,6637.0,498.3756,499.4427,498.3756,499.1834,6637.0
2020-12-14 12:45:00,500.53,501.97,500.4,501.66,16544.0,499.1834,500.6196,499.0538,500.3104,16544.0
2020-12-14 12:50:00,501.58,501.73,500.06,500.55,14772.0,500.2306,500.3802,498.7147,499.2034,14772.0
2020-12-14 12:55:00,500.39,501.36,500.0,501.05,8738.0,499.0438,500.0112,498.6549,499.702,8738.0
2020-12-14 13:00:00,501.41,501.71,500.02,500.88,8512.0,500.0611,500.3603,498.6748,499.5325,8512.0
2020-12-14 13:05:00,500.47,501.0,500.35,500.62,6564.0,499.1236,499.6522,499.0039,499.2732,6564.0
2020-12-14 13:10:00,500.78,501.11,500.61,500.78,3977.0,499.4328,499.7619,499.2632,499.4328,3977.0
2020-12-14 13:15:00,500.96,501.6,500.79,501.6,5050.0,499.6123,500.2506,499.4427,500.2506,5050.0
2020-12-14 13:20:00,501.63,501.76,501.07,501.07,4568.0,500.2805,500.4101,499.722,499.722,4568.0
2020-12-14 13:25:00,501.17,501.44,500.68,501.33,6073.0,499.8217,500.091,499.333,499.9813,6073.0
2020-12-14 13:30:00,501.17,501.22,499.62,500.27,23475.0,499.8217,499.8716,498.2759,498.9241,23475.0
2020-12-14 13:35:00,499.99,499.99,498.91,499.07,11444.0,498.6449,498.6449,497.5678,497.7274,11444.0
2020-12-14 13:40:00,499.21,499.82,499.02,499.21,6904.0,497.867,498.4754,497.6775,497.867,6904.0
2020-12-14 13:45:00,499.23,499.54,499.06,499.2,5059.0,497.8869,498.1961,497.7174,497.857,5059.0
2020-12-14 13:50:00,499.2,500.9,499.2,500.9,6102.0,497.857,499.5524,497.857,499.5524,6102.0
2020-12-14 13:55:00,500.59,501.58,500.55,501.19,3936.0,499.2433,500.2306,499.2034,499.8417,3936.0
2020-12-14 14:00:00,501.45,502.01,501.41,501.52,4764.0,500.101,500.6595,500.0611,500.1708,4764.0
2020-12-14 14:05:00,501.35,501.69,501.0,501.15,4495.0,500.0012,500.3403,499.6522,499.8018,4495.0
2020-12-14 14:10:00,501.22,501.22,500.57,500.66,1736.0,499.8716,499.8716,499.2233,499.3131,1736.0
2020-12-14 14:15:00,500.73,500.82,500.28,500.5,3132.0,499.3829,499.4727,498.9341,499.1535,3132.0
2020-12-14 14:20:00,500.78,501.47,500.55,501.42,4285.0,499.4328,500.1209,499.2034,500.071,4285.0
2020-12-14 14:25:00,501.43,501.43,500.79,501.1,4400.0,500.081,500.081,499.4427,499.7519,4400.0
2020-12-14 14:30:00,500.91,500.91,500.23,500.39,2597.0,499.5624,499.5624,498.8842,499.0438,2597.0
2020-12-14 14:35:00,500.3,500.46,500.0,500.0,2313.0,498.9541,499.1136,498.6549,498.6549,2313.0
2020-12-14 14:40:00,500.09,500.59,499.74,500.29,3590.0,498.7446,499.2433,498.3956,498.9441,3590.0
2020-12-14 14:45:00,500.1,500.67,500.1,500.58,4679.0,498.7546,499.3231,498.7546,499.2333,4679.0
2020-12-14 14:50:00,500.44,500.51,499.87,499.9,2160.0,499.0937,499.1635,498.5252,498.5551,2160.0
2020-12-14 14:55:00,499.78,500.73,499.78,500.22,5694.0,498.4355,499.3829,498.4355,498.8743,5694.0
2020-12-14 15:00:00,500.28,501.31,500.09,501.3,6344.0,498.9341,499.9613,498.7446,499.9514,6344.0
2020-12-14 15:05:00,501.29,501.51,500.91,500.91,5051.0,499.9414,500.1608,499.5624,499.5624,5051.0
2020-12-14 15:10:00,501.13,501.63,500.82,500.83,3290.0,499.7818,500.2805,499.4727,499.4826,3290.0
2020-12-14 15:15:00,500.71,501.84,500.54,501.73,6033.0,499.363,500.4899,499.1934,500.3802,6033.0
2020-12-14 15:20:00,501.59,502.15,501.33,501.99,7478.0,500.2406,500.7991,499.9813,500.6395,7478.0
2020-12-14 15:25:00,502.01,502.47,501.77,502.34,6510.0,500.6595,501.1182,500.4201,500.9886,6510.0
2020-12-14 15:30:00,502.15,502.6,501.61,501.78,9909.0,500.7991,501.2479,500.2605,500.4301,9909.0
2020-12-14 15:35:00,501.33,501.42,500.35,500.52,7478.0,499.9813,500.071,499.0039,499.1735,7478.0
2020-12-14 15:40:00,500.51,500.87,500.0,500.22,8089.0,499.1635,499.5225,498.6549,498.8743,8089.0
2020-12-14 15:45:00,500.19,501.22,499.96,500.95,14268.0,498.8444,499.8716,498.615,499.6023,14268.0
2020-12-14 15:50:00,500.74,500.95,500.0,500.82,19450.0,499.3929,499.6023,498.6549,499.4727,19450.0
2020-12-14 15:55:00,500.76,501.0,500.0,500.0,19561.0,499.4128,499.6522,498.6549,498.6549,19561.0
2020-12-15 09:30:00,501.13,501.13,490.11,492.21,38629.0,499.7818,499.7818,488.7915,490.8858,38629.0
2020-12-15 09:35:00,491.61,493.75,486.95,489.75,24745.0,490.2874,492.4217,485.64,488.4324,24745.0
2020-12-15 09:40:00,490.27,490.47,486.86,490.0,17699.0,488.951,489.1505,485.5502,488.6818,17699.0
2020-12-15 09:45:00,489.57,491.45,489.26,489.92,7580.0,488.2529,490.1279,487.9438,488.602,7580.0
2020-12-15 09:50:00,489.9,491.37,489.53,491.1,8581.0,488.582,490.0481,488.213,489.7788,8581.0
2020-12-15 09:55:00,491.7,492.01,489.22,489.74,8350.0,490.3772,490.6864,487.9039,488.4225,8350.0
2020-12-15 10:00:00,489.5,490.71,488.99,490.04,36002.0,488.1831,489.3899,487.6745,488.7217,36002.0
2020-12-15 10:05:00,490.36,490.44,486.82,488.02,18045.0,489.0408,489.1206,485.5103,486.7071,18045.0
2020-12-15 10:10:00,488.38,489.31,488.02,489.13,5170.0,487.0661,487.9936,486.7071,487.8141,5170.0
2020-12-15 10:15:00,488.79,490.83,488.79,490.42,10968.0,487.475,489.5095,487.475,489.1006,10968.0
2020-12-15 10:20:00,490.69,491.88,490.6,491.36,5404.0,489.3699,490.5567,489.2802,490.0381,5404.0
2020-12-15 10:25:00,492.01,492.88,491.29,491.95,11976.0,490.6864,491.554,489.9683,490.6265,11976.0
2020-12-15 10:30:00,492.28,493.2,492.0,492.14,5484.0,490.9556,491.8732,490.6764,490.816,5484.0
2020-12-15 10:35:00,492.54,493.0,491.96,492.39,18434.0,491.2149,491.6737,490.6365,491.0653,18434.0
2020-12-15 10:40:00,492.17,492.97,492.0,492.0,4050.0,490.8459,491.6438,490.6764,490.6764,4050.0
2020-12-15 10:45:00,491.83,492.5,490.67,490.92,23403.0,490.5068,491.175,489.35,489.5993,23403.0
2020-12-15 10:50:00,491.05,492.94,490.62,492.91,8556.0,489.7289,491.6139,489.3001,491.5839,8556.0
2020-12-15 10:55:00,492.95,493.05,491.65,491.71,6166.0,491.6238,491.7236,490.3273,490.3872,6166.0
2020-12-15 11:00:00,491.7,492.7,491.5,491.71,9800.0,490.3772,491.3745,490.1777,490.3872,9800.0
2020-12-15 11:05:00,491.66,492.26,491.3,491.98,47258.0,490.3373,490.9357,489.9783,490.6564,47258.0
2020-12-15 11:10:00,492.31,493.66,492.09,492.96,16025.0,490.9856,492.3319,490.7661,491.6338,16025.0
2020-12-15 11:15:00,493.05,493.99,492.89,493.63,9603.0,491.7236,492.661,491.564,492.302,9603.0
2020-12-15 11:20:00,493.22,493.72,491.67,491.87,8400.0,491.8931,492.3918,490.3473,490.5467,8400.0
2020-12-15 11:25:00,492.0,493.42,491.72,493.21,22775.0,490.6764,492.0926,490.3971,491.8831,22775.0
2020-12-15 11:30:00,493.01,494.0,492.73,493.43,13983.0,491.6837,492.671,491.4044,492.1025,13983.0
2020-12-15 11:35:00,493.93,494.0,493.23,493.68,11858.0,492.6012,492.671,491.9031,492.3519,11858.0
2020-12-15 11:40:00,493.85,495.49,493.85,495.25,6525.0,492.5214,494.157,492.5214,493.9176,6525.0
2020-12-15 11:45:00,495.25,496.11,495.08,495.99,4039.0,493.9176,494.7753,493.7481,494.6557,4039.0
2020-12-15 11:50:00,496.29,496.5,494.24,494.25,4085.0,494.9548,495.1643,492.9104,492.9203,4085.0
2020-12-15 11:55:00,493.25,494.38,493.25,493.83,2918.0,491.923,493.05,491.923,492.5015,2918.0
2020-12-15 12:00:00,493.74,494.94,493.73,494.86,1658.0,492.4117,493.6085,492.4017,493.5287,1658.0
2020-12-15 12:05:00,495.08,496.06,495.07,495.92,2300.0,493.7481,494.7255,493.7381,494.5858,2300.0
2020-12-15 12:10:00,495.77,496.95,495.77,496.16,2439.0,494.4362,495.6131,494.4362,494.8252,2439.0
2020-12-15 12:15:00,495.74,496.2,495.55,496.18,1165.0,494.4063,494.8651,494.2168,494.8451,1165.0
2020-12-15 12:20:00,496.04,496.31,495.73,496.25,2185.0,494.7055,494.9748,494.3964,494.915,2185.0
2020-12-15 12:25:00,496.67,496.67,495.89,496.04,2752.0,495.3338,495.3338,494.5559,494.7055,2752.0
2020-12-15 12:30:00,496.0,496.02,494.95,495.17,5223.0,494.6656,494.6856,493.6185,493.8379,5223.0
2020-12-15 12:35:00,495.15,496.0,495.15,495.89,3050.0,493.8179,494.6656,493.8179,494.5559,3050.0
2020-12-15 12:40:00,496.12,496.33,495.78,495.98,3500.0,494.7853,494.9947,494.4462,494.6457,3500.0
2020-12-15 12:45:00,495.98,495.98,494.36,494.62,4821.0,494.6457,494.6457,493.03,493.2893,4821.0
2020-12-15 12:50:00,494.69,495.39,494.69,495.17,3616.0,493.3592,494.0573,493.3592,493.8379,3616.0
2020-12-15 12:55:00,495.39,495.39,494.87,494.87,1596.0,494.0573,494.0573,493.5387,493.5387,1596.0
2020-12-15 13:00:00,494.94,495.87,494.93,495.21,3754.0,493.6085,494.536,493.5985,493.8778,3754.0
2020-12-15 13:05:00,495.12,495.23,494.93,495.23,3127.0,493.788,493.8977,493.5985,493.8977,3127.0
2020-12-15 13:10:00,495.45,496.39,495.25,496.18,1718.0,494.1171,495.0546,493.9176,494.8451,1718.0
2020-12-15 13:15:00,496.33,496.33,495.53,495.61,1900.0,494.9947,494.9947,494.1969,494.2767,1900.0
2020-12-15 13:20:00,495.35,495.37,494.23,494.23,4049.0,494.0174,494.0373,492.9004,492.9004,4049.0
2020-12-15 13:25:00,494.03,494.31,493.24,493.54,2700.0,492.7009,492.9802,491.9131,492.2122,2700.0
2020-12-15 13:30:00,493.37,493.76,493.02,493.75,900.0,492.0427,492.4317,491.6936,492.4217,900.0
2020-12-15 13:35:00,493.58,494.39,493.49,494.29,2173.0,492.2521,493.06,492.1624,492.9602,2173.0
2020-12-15 13:40:00,494.27,494.27,493.13,493.88,1605.0,492.9403,492.9403,491.8033,492.5513,1605.0
2020-12-15 13:45:00,493.89,494.42,493.61,493.81,3380.0,492.5613,493.0899,492.2821,492.4815,3380.0
2020-12-15 13:50:00,493.8,494.46,493.8,493.94,2300.0,492.4715,493.1298,492.4715,492.6112,2300.0
2020-12-15 13:55:00,494.14,494.64,494.14,494.64,1045.0,492.8106,493.3093,492.8106,493.3093,1045.0
2020-12-15 14:00:00,494.58,495.4,494.33,495.4,2200.0,493.2494,494.0672,493.0001,494.0672,2200.0
2020-12-15 14:05:00,495.46,497.12,495.41,495.56,19789.0,494.1271,495.7826,494.0772,494.2268,19789.0
2020-12-15 14:10:00,495.53,496.17,495.33,496.17,1600.0,494.1969,494.8352,493.9974,494.8352,1600.0
2020-12-15 14:15:00,496.14,497.04,495.99,497.04,1600.0,494.8053,495.7028,494.6557,495.7028,1600.0
2020-12-15 14:20:00,497.16,497.35,496.6,496.77,3515.0,495.8225,496.012,495.264,495.4336,3515.0
2020-12-15 14:25:00,496.74,496.74,495.46,495.47,3373.0,495.4036,495.4036,494.1271,494.1371,3373.0
2020-12-15 14:30:00,495.77,495.77,494.57,494.57,4400.0,494.4362,494.4362,493.2395,493.2395,4400.0
2020-12-15 14:35:00,494.54,494.59,493.32,493.68,3538.0,493.2096,493.2594,491.9928,492.3519,3538.0
2020-12-15 14:40:00,493.68,493.88,493.56,493.66,3200.0,492.3519,492.5513,492.2322,492.3319,3200.0
2020-12-15 14:45:00,493.55,493.55,492.37,492.71,4806.0,492.2222,492.2222,491.0454,491.3845,4806.0
2020-12-15 14:50:00,492.72,492.94,492.6,492.64,3437.0,491.3945,491.6139,491.2748,491.3147,3437.0
2020-12-15 14:55:00,492.71,493.01,492.1,492.87,9453.0,491.3845,491.6837,490.7761,491.544,9453.0
2020-12-15 15:00:00,492.91,493.86,492.91,493.42,2924.0,491.5839,492.5314,491.5839,492.0926,2924.0
2020-12-15 15:05:00,493.53,493.57,492.44,492.44,3750.0,492.2023,492.2422,491.1152,491.1152,3750.0
2020-12-15 15:10:00,492.48,492.93,492.41,492.5,3699.0,491.1551,491.6039,491.0853,491.175,3699.0
2020-12-15 15:15:00,493.04,493.15,492.25,492.26,3000.0,491.7136,491.8233,490.9257,490.9357,3000.0
2020-12-15 15:20:00,492.2,492.45,492.0,492.37,4580.0,490.8759,491.1252,490.6764,491.0454,4580.0
2020-12-15 15:25:00,492.56,492.56,491.63,492.06,3150.0,491.2349,491.2349,490.3074,490.7362,3150.0
2020-12-15 15:30:00,492.03,492.13,491.21,491.56,6277.0,490.7063,490.806,489.8885,490.2376,6277.0
2020-12-15 15:35:00,491.58,492.06,491.39,491.55,3910.0,490.2575,490.7362,490.068,490.2276,3910.0
2020-12-15 15:40:00,491.43,492.26,490.63,491.61,8120.0,490.1079,490.9357,489.3101,490.2874,8120.0
2020-12-15 15:45:00,491.83,491.9,491.34,491.39,9456.0,490.5068,490.5767,490.0182,490.068,9456.0
2020-12-15 15:50:00,491.67,491.89,490.89,491.81,14382.0,490.3473,490.5667,489.5694,490.4869,14382.0
2020-12-15 15:55:00,491.71,492.46,491.33,492.19,19810.0,490.3872,491.1352,490.0082,490.8659,19810.0
2020-12-16 09:30:00,491.8,493.7,491.0,491.3,24948.0,490.4769,492.3718,489.6791,489.9783,24948.0
2020-12-16 09:35:00,492.71,494.46,492.04,492.04,7082.0,491.3845,493.1298,490.7163,490.7163,7082.0
2020-12-16 09:40:00,491.24,491.66,490.06,490.5,7296.0,489.9184,490.3373,488.7416,489.1804,7296.0
2020-12-16 09:45:00,491.08,491.08,488.36,489.61,3329.0,489.7589,489.7589,487.0462,488.2928,3329.0
2020-12-16 09:50:00,489.98,489.98,488.0,489.37,5556.0,488.6618,488.6618,486.6871,488.0535,5556.0
2020-12-16 09:55:00,489.27,489.98,488.78,488.78,2159.0,487.9537,488.6618,487.4651,487.4651,2159.0
2020-12-16 10:00:00,488.33,488.34,486.04,486.04,6665.0,487.0163,487.0262,484.7324,484.7324,6665.0
2020-12-16 10:05:00,486.41,488.22,486.4,487.01,6681.0,485.1014,486.9066,485.0915,485.6998,6681.0
2020-12-16 10:10:00,487.01,487.91,485.29,487.52,19915.0,485.6998,486.5974,483.9844,486.2084,19915.0
2020-12-16 10:15:00,487.62,488.14,487.01,487.32,12018.0,486.3082,486.8268,485.6998,486.009,12018.0
2020-12-16 10:20:00,487.5,489.0,486.51,488.64,15482.0,486.1885,487.6845,485.2012,487.3254,15482.0
2020-12-16 10:25:00,488.5,491.1,488.5,490.68,8839.0,487.1858,489.7788,487.1858,489.3599,8839.0
2020-12-16 10:30:00,490.15,490.15,487.86,487.86,6815.0,488.8314,488.8314,486.5475,486.5475,6815.0
2020-12-16 10:35:00,488.0,488.85,487.32,488.62,9052.0,486.6871,487.5349,486.009,487.3055,9052.0
2020-12-16 10:40:00,488.48,489.28,487.82,488.52,11319.0,487.1659,487.9637,486.5076,487.2058,11319.0
2020-12-16 10:45:00,488.52,488.52,487.38,488.11,6785.0,487.2058,487.2058,486.0688,486.7969,6785.0
2020-12-16 10:50:00,488.2,490.42,488.19,489.92,5750.0,486.8866,489.1006,486.8766,488.602,5750.0
2020-12-16 10:55:00,489.91,490.72,489.52,490.47,2197.0,488.592,489.3998,488.2031,489.1505,2197.0
2020-12-16 11:00:00,490.81,492.25,490.8,491.86,5903.0,489.4896,490.9257,489.4796,490.5368,5903.0
2020-12-16 11:05:00,491.64,492.3,490.37,491.68,6258.0,490.3174,490.9756,489.0508,490.3572,6258.0
2020-12-16 11:10:00,491.71,491.71,490.86,490.99,5016.0,490.3872,490.3872,489.5395,489.6691,5016.0
2020-12-16 11:15:00,490.99,491.06,490.0,490.0,1542.0,489.6691,489.7389,488.6818,488.6818,1542.0
2020-12-16 11:20:00,490.25,490.31,488.33,488.87,2300.0,488.9311,488.9909,487.0163,487.5548,2300.0
2020-12-16 11:25:00,488.86,489.07,488.54,488.75,2475.0,487.5448,487.7543,487.2257,487.4351,2475.0
2020-12-16 11:30:00,488.74,488.81,488.07,488.81,3909.0,487.4252,487.495,486.757,487.495,3909.0
2020-12-16 11:35:00,488.89,490.0,488.4,490.0,21889.0,487.5748,488.6818,487.0861,488.6818,21889.0
2020-12-16 11:40:00,490.0,490.82,489.91,490.82,3927.0,488.6818,489.4996,488.592,489.4996,3927.0
2020-12-16 11:45:00,490.6,491.46,490.33,490.91,7725.0,489.2802,490.1378,489.0109,489.5893,7725.0
2020-12-16 11:50:00,490.76,491.13,490.0,490.33,6301.0,489.4397,489.8087,488.6818,489.0109,6301.0
2020-12-16 11:55:00,490.32,490.41,489.76,490.41,2353.0,489.0009,489.0907,488.4424,489.0907,2353.0
2020-12-16 12:00:00,490.48,490.55,489.52,490.07,3150.0,489.1605,489.2303,488.2031,488.7516,3150.0
2020-12-16 12:05:00,490.52,490.52,489.47,489.55,1225.0,489.2004,489.2004,488.1532,488.233,1225.0
2020-12-16 12:10:00,489.5,489.57,489.04,489.56,2048.0,488.1831,488.2529,487.7244,488.243,2048.0
2020-12-16 12:15:00,489.61,489.62,489.0,489.2,1528.0,488.2928,488.3028,487.6845,487.8839,1528.0
2020-12-16 12:20:00,489.0,489.0,488.54,488.73,1825.0,487.6845,487.6845,487.2257,487.4152,1825.0
2020-12-16 12:25:00,489.1,489.17,488.7,489.17,1442.0,487.7842,487.854,487.3853,487.854,1442.0
2020-12-16 12:30:00,488.92,488.92,487.82,487.82,1986.0,487.6047,487.6047,486.5076,486.5076,1986.0
2020-12-16 12:35:00,487.86,487.95,487.5,487.5,2158.0,486.5475,486.6373,486.1885,486.1885,2158.0
2020-12-16 12:40:00,487.37,487.68,487.0,487.0,1900.0,486.0588,486.368,485.6898,485.6898,1900.0
2020-12-16 12:45:00,486.7,487.16,486.62,486.73,2272.0,485.3906,485.8494,485.3109,485.4206,2272.0
2020-12-16 12:50:00,486.69,486.99,486.43,486.99,1350.0,485.3807,485.6799,485.1214,485.6799,1350.0
2020-12-16 12:55:00,486.62,487.38,486.57,487.38,2100.0,485.3109,486.0688,485.261,486.0688,2100.0
2020-12-16 13:00:00,487.21,487.27,486.58,487.27,2060.0,485.8993,485.9591,485.271,485.9591,2060.0
2020-12-16 13:05:00,486.85,486.92,486.37,486.67,1700.0,485.5402,485.6101,485.0615,485.3607,1700.0
2020-12-16 13:10:00,486.84,486.84,486.62,486.66,1065.0,485.5303,485.5303,485.3109,485.3508,1065.0
2020-12-16 13:15:00,486.8,487.3,486.72,486.87,2220.0,485.4904,485.989,485.4106,485.5602,2220.0
2020-12-16 13:20:00,486.61,486.65,486.29,486.3,2116.0,485.3009,485.3408,484.9817,484.9917,2116.0
2020-12-16 13:25:00,486.28,486.59,486.24,486.59,1600.0,484.9718,485.2809,484.9319,485.2809,1600.0
2020-12-16 13:30:00,486.75,487.36,486.52,486.88,925.0,485.4405,486.0489,485.2111,485.5702,925.0
2020-12-16 13:35:00,486.85,487.39,486.85,487.03,641.0,485.5402,486.0788,485.5402,485.7198,641.0
2020-12-16 13:40:00,487.4,487.92,487.29,487.3,808.0,486.0888,486.6074,485.9791,485.989,808.0
2020-12-16 13:45:00,487.54,487.6,487.09,487.59,1650.0,486.2284,486.2882,485.7796,486.2783,1650.0
2020-12-16 13:50:00,487.37,487.37,487.01,487.13,1841.0,486.0588,486.0588,485.6998,485.8195,1841.0
2020-12-16 13:55:00,487.06,487.6,487.0,487.6,1764.0,485.7497,486.2882,485.6898,486.2882,1764.0
2020-12-16 14:00:00,487.85,488.45,487.57,487.67,5244.0,486.5376,487.1359,486.2583,486.358,5244.0
2020-12-16 14:05:00,487.7,488.22,487.57,488.03,1802.0,486.388,486.9066,486.2583,486.7171,1802.0
2020-12-16 14:10:00,488.04,488.04,487.36,487.92,7178.0,486.727,486.727,486.0489,486.6074,7178.0
2020-12-16 14:15:00,487.55,487.55,487.32,487.49,2600.0,486.2384,486.2384,486.009,486.1785,2600.0
2020-12-16 14:20:00,487.38,487.93,487.11,487.93,3154.0,486.0688,486.6173,485.7995,486.6173,3154.0
2020-12-16 14:25:00,487.89,487.91,487.37,487.56,700.0,486.5774,486.5974,486.0588,486.2483,700.0
2020-12-16 14:30:00,487.56,487.83,487.42,487.42,1577.0,486.2483,486.5176,486.1087,486.1087,1577.0
2020-12-16 14:35:00,487.69,488.44,487.69,488.13,1200.0,486.378,487.126,486.378,486.8168,1200.0
2020-12-16 14:40:00,488.62,489.01,488.25,488.79,3027.0,487.3055,487.6944,486.9365,487.475,3027.0
2020-12-16 14:45:00,488.92,488.96,488.7,488.92,1450.0,487.6047,487.6446,487.3853,487.6047,1450.0
2020-12-16 14:50:00,488.84,489.34,488.8,489.17,5900.0,487.5249,488.0235,487.485,487.854,5900.0
2020-12-16 14:55:00,488.96,489.23,488.75,489.07,1817.0,487.6446,487.9138,487.4351,487.7543,1817.0
2020-12-16 15:00:00,488.91,488.91,488.6,488.8,3102.0,487.5947,487.5947,487.2855,487.485,3102.0
2020-12-16 15:05:00,488.69,488.79,487.62,487.72,3416.0,487.3753,487.475,486.3082,486.4079,3416.0
2020-12-16 15:10:00,487.87,487.95,487.53,487.69,2814.0,486.5575,486.6373,486.2184,486.378,2814.0
2020-12-16 15:15:00,487.84,487.95,487.66,487.85,1603.0,486.5276,486.6373,486.3481,486.5376,1603.0
2020-12-16 15:20:00,487.88,488.07,487.4,487.5,4583.0,486.5675,486.757,486.0888,486.1885,4583.0
2020-12-16 15:25:00,487.68,487.86,487.46,487.6,3551.0,486.368,486.5475,486.1486,486.2882,3551.0
2020-12-16 15:30:00,487.47,487.73,487.11,487.67,4200.0,486.1586,486.4179,485.7995,486.358,4200.0
2020-12-16 15:35:00,487.88,488.0,487.15,487.66,5513.0,486.5675,486.6871,485.8394,486.3481,5513.0
2020-12-16 15:40:00,487.66,488.05,487.51,487.9,5300.0,486.3481,486.737,486.1985,486.5874,5300.0
2020-12-16 15:45:00,487.9,488.0,487.15,487.15,6156.0,486.5874,486.6871,485.8394,485.8394,6156.0
2020-12-16 15:50:00,487.04,487.15,485.5,485.5,13134.0,485.7297,485.8394,484.1939,484.1939,13134.0
2020-12-16 15:55:00,485.77,486.67,485.15,486.07,25154.0,484.4631,485.3607,483.8448,484.7623,25154.0
2020-12-17 09:30:00,486.84,488.87,486.5,488.21,14470.0,485.5303,487.5548,485.1912,486.8966,14470.0
2020-12-17 09:35:00,488.54,490.92,488.12,490.35,7676.0,487.2257,489.5993,486.8068,489.0308,7676.0
2020-12-17 09:40:00,490.0,494.61,489.75,492.98,15646.0,488.6818,493.2794,488.4324,491.6538,15646.0
2020-12-17 09:45:00,493.36,493.48,491.44,492.83,10719.0,492.0327,492.1524,490.1179,491.5042,10719.0
2020-12-17 09:50:00,492.64,494.37,491.56,491.56,12962.0,491.3147,493.04,490.2376,490.2376,12962.0
2020-12-17 09:55:00,491.88,492.17,490.55,491.09,5220.0,490.5567,490.8459,489.2303,489.7688,5220.0
2020-12-17 10:00:00,490.76,493.19,490.76,493.19,4722.0,489.4397,491.8632,489.4397,491.8632,4722.0
2020-12-17 10:05:00,492.84,494.24,492.75,493.57,20310.0,491.5141,492.9104,491.4244,492.2422,20310.0
2020-12-17 10:10:00,493.71,494.01,493.28,494.0,6514.0,492.3818,492.681,491.9529,492.671,6514.0
2020-12-17 10:15:00,494.0,494.49,493.61,493.87,5973.0,492.671,493.1597,492.2821,492.5414,5973.0
2020-12-17 10:20:00,493.33,493.74,492.72,493.48,3423.0,492.0028,492.4117,491.3945,492.1524,3423.0
2020-12-17 10:25:00,493.53,494.58,493.52,493.95,13889.0,492.2023,493.2494,492.1923,492.6211,13889.0
2020-12-17 10:30:00,494.46,495.2,494.18,494.66,4066.0,493.1298,493.8678,492.8505,493.3292,4066.0
2020-12-17 10:35:00,494.42,495.14,494.04,494.66,4600.0,493.0899,493.8079,492.7109,493.3292,4600.0
2020-12-17 10:40:00,494.64,495.27,494.43,495.21,4110.0,493.3093,493.9376,493.0999,493.8778,4110.0
2020-12-17 10:45:00,495.75,496.0,495.4,495.98,6243.0,494.4163,494.6656,494.0672,494.6457,6243.0
2020-12-17 10:50:00,495.81,496.49,495.5,496.49,16877.0,494.4761,495.1543,494.167,495.1543,16877.0
2020-12-17 10:55:00,496.36,496.75,495.41,495.54,5050.0,495.0247,495.4136,494.0772,494.2069,5050.0
2020-12-17 11:00:00,495.03,495.08,492.76,494.05,7317.0,493.6982,493.7481,491.4343,492.7209,7317.0
2020-12-17 11:05:00,494.0,495.03,493.51,494.17,1800.0,492.671,493.6982,492.1823,492.8406,1800.0
2020-12-17 11:10:00,493.83,494.25,492.2,494.25,2270.0,492.5015,492.9203,490.8759,492.9203,2270.0
2020-12-17 11:15:00,494.52,495.39,494.29,494.75,3525.0,493.1896,494.0573,492.9602,493.419,3525.0
2020-12-17 11:20:00,494.75,495.94,494.71,495.55,3423.0,493.419,494.6058,493.3791,494.2168,3423.0
2020-12-17 11:25:00,495.46,496.23,495.34,496.23,3283.0,494.1271,494.895,494.0074,494.895,3283.0
2020-12-17 11:30:00,495.75,496.02,494.04,494.81,12000.0,494.4163,494.6856,492.7109,493.4788,12000.0
2020-12-17 11:35:00,494.9,495.06,494.29,494.29,3331.0,493.5686,493.7282,492.9602,492.9602,3331.0
2020-12-17 11:40:00,494.0,494.33,493.17,493.17,11300.0,492.671,493.0001,491.8432,491.8432,11300.0
2020-12-17 11:45:00,493.17,493.71,493.17,493.41,3060.0,491.8432,492.3818,491.8432,492.0826,3060.0
2020-12-17 11:50:00,492.97,493.23,492.32,492.32,1223.0,491.6438,491.9031,490.9955,490.9955,1223.0
2020-12-17 11:55:00,492.35,493.0,491.93,492.82,4668.0,491.0254,491.6737,490.6066,491.4942,4668.0
2020-12-17 12:00:00,492.67,493.92,492.27,493.54,2630.0,491.3446,492.5912,490.9457,492.2122,2630.0
2020-12-17 12:05:00,492.94,493.81,492.64,492.89,5781.0,491.6139,492.4815,491.3147,491.564,5781.0
2020-12-17 12:10:00,493.0,494.48,492.99,494.25,18748.0,491.6737,493.1497,491.6637,492.9203,18748.0
2020-12-17 12:15:00,494.5,495.99,494.5,495.57,5568.0,493.1697,494.6557,493.1697,494.2368,5568.0
2020-12-17 12:20:00,495.44,495.66,494.55,494.92,14810.0,494.1071,494.3265,493.2195,493.5885,14810.0
2020-12-17 12:25:00,494.87,495.09,494.5,494.91,6187.0,493.5387,493.7581,493.1697,493.5786,6187.0
2020-12-17 12:30:00,494.63,495.19,494.62,494.96,1500.0,493.2993,493.8578,493.2893,493.6284,1500.0
2020-12-17 12:35:00,495.24,495.28,494.47,494.53,5888.0,493.9077,493.9476,493.1397,493.1996,5888.0
2020-12-17 12:40:00,494.24,494.48,493.87,494.48,1770.0,492.9104,493.1497,492.5414,493.1497,1770.0
2020-12-17 12:45:00,494.19,494.75,493.71,494.75,3689.0,492.8605,493.419,492.3818,493.419,3689.0
2020-12-17 12:50:00,494.78,495.0,494.52,494.54,5634.0,493.4489,493.6683,493.1896,493.2096,5634.0
2020-12-17 12:55:00,494.55,494.88,493.77,494.87,2770.0,493.2195,493.5486,492.4416,493.5387,2770.0
2020-12-17 13:00:00,494.63,495.0,494.36,494.36,3111.0,493.2993,493.6683,493.03,493.03,3111.0
2020-12-17 13:05:00,494.89,495.0,494.13,494.61,3130.0,493.5586,493.6683,492.8007,493.2794,3130.0
2020-12-17 13:10:00,494.6,495.47,494.6,495.23,1966.0,493.2694,494.1371,493.2694,493.8977,1966.0
2020-12-17 13:15:00,495.17,495.17,494.0,494.0,2775.0,493.8379,493.8379,492.671,492.671,2775.0
2020-12-17 13:20:00,493.97,494.82,493.56,494.82,2611.0,492.6411,493.4888,492.2322,493.4888,2611.0
2020-12-17 13:25:00,494.59,494.82,494.21,494.76,2270.0,493.2594,493.4888,492.8804,493.429,2270.0
2020-12-17 13:30:00,494.93,495.04,494.54,494.97,1776.0,493.5985,493.7082,493.2096,493.6384,1776.0
2020-12-17 13:35:00,494.71,494.96,494.2,494.59,2300.0,493.3791,493.6284,492.8705,493.2594,2300.0
2020-12-17 13:40:00,494.78,495.0,494.71,494.85,900.0,493.4489,493.6683,493.3791,493.5187,900.0
2020-12-17 13:45:00,494.78,494.78,494.45,494.74,700.0,493.4489,493.4489,493.1198,493.409,700.0
2020-12-17 13:50:00,494.45,495.15,494.36,495.14,2900.0,493.1198,493.8179,493.03,493.8079,2900.0
2020-12-17 13:55:00,494.92,495.19,494.91,494.98,1849.0,493.5885,493.8578,493.5786,493.6484,1849.0
2020-12-17 14:00:00,494.98,495.25,494.68,495.12,3462.0,493.6484,493.9176,493.3492,493.788,3462.0
2020-12-17 14:05:00,495.25,495.25,494.69,494.74,3100.0,493.9176,493.9176,493.3592,493.409,3100.0
2020-12-17 14:10:00,494.73,494.87,494.25,494.47,3254.0,493.399,493.5387,492.9203,493.1397,3254.0
2020-12-17 14:15:00,494.62,495.0,494.62,494.81,1371.0,493.2893,493.6683,493.2893,493.4788,1371.0
2020-12-17 14:20:00,494.99,495.17,494.51,494.52,3700.0,493.6583,493.8379,493.1796,493.1896,3700.0
2020-12-17 14:25:00,494.84,494.84,493.7,494.68,1833.0,493.5087,493.5087,492.3718,493.3492,1833.0
2020-12-17 14:30:00,494.56,494.91,494.54,494.88,2099.0,493.2295,493.5786,493.2096,493.5486,2099.0
2020-12-17 14:35:00,494.63,495.49,494.63,495.09,3893.0,493.2993,494.157,493.2993,493.7581,3893.0
2020-12-17 14:40:00,494.88,494.88,494.11,494.82,9609.0,493.5486,493.5486,492.7807,493.4888,9609.0
2020-12-17 14:45:00,494.38,494.42,493.49,494.13,12429.0,493.05,493.0899,492.1624,492.8007,12429.0
2020-12-17 14:50:00,494.46,495.19,494.14,495.19,2800.0,493.1298,493.8578,492.8106,493.8578,2800.0
2020-12-17 14:55:00,495.02,495.27,494.61,495.03,12564.0,493.6883,493.9376,493.2794,493.6982,12564.0
2020-12-17 15:00:00,494.89,494.99,494.57,494.9,1776.0,493.5586,493.6583,493.2395,493.5686,1776.0
2020-12-17 15:05:00,494.92,495.16,494.37,494.44,2949.0,493.5885,493.8279,493.04,493.1098,2949.0
2020-12-17 15:10:00,494.59,494.83,493.84,494.52,2600.0,493.2594,493.4988,492.5114,493.1896,2600.0
2020-12-17 15:15:00,494.3,494.56,494.15,494.35,1800.0,492.9702,493.2295,492.8206,493.0201,1800.0
2020-12-17 15:20:00,494.64,495.03,494.45,495.03,2478.0,493.3093,493.6982,493.1198,493.6982,2478.0
2020-12-17 15:25:00,494.96,495.02,494.3,494.88,3507.0,493.6284,493.6883,492.9702,493.5486,3507.0
2020-12-17 15:30:00,494.84,495.38,494.83,495.25,2900.0,493.5087,494.0473,493.4988,493.9176,2900.0
2020-12-17 15:35:00,495.35,496.05,495.35,495.74,3924.0,494.0174,494.7155,494.0174,494.4063,3924.0
2020-12-17 15:40:00,495.69,496.2,495.54,495.98,5308.0,494.3565,494.8651,494.2069,494.6457,5308.0
2020-12-17 15:45:00,495.84,496.32,495.82,496.28,4000.0,494.5061,494.9848,494.4861,494.9449,4000.0
2020-12-17 15:50:00,496.21,496.54,496.01,496.15,12503.0,494.8751,495.2042,494.6756,494.8152,12503.0
2020-12-17 15:55:00,496.05,496.6,495.95,496.02,24453.0,494.7155,495.264,494.6158,494.6856,24453.0
2020-12-18 09:30:00,499.63,501.08,498.5,500.0,121335.0,498.2859,499.732,497.1589,498.6549,121335.0
2020-12-18 09:35:00,499.4,502.0,498.37,502.0,8167.0,498.0565,500.6495,497.0293,500.6495,8167.0
2020-12-18 09:40:00,502.0,503.35,500.7,501.66,8145.0,500.6495,501.9959,499.353,500.3104,8145.0
2020-12-18 09:45:00,502.01,504.83,502.0,504.25,12488.0,500.6595,503.4719,500.6495,502.8934,12488.0
2020-12-18 09:50:00,504.36,505.79,503.3,505.79,12103.0,503.0031,504.4293,501.946,504.4293,12103.0
2020-12-18 09:55:00,504.98,506.59,504.45,505.0,12563.0,503.6215,505.2271,503.0929,503.6414,12563.0
2020-12-18 10:00:00,505.26,505.26,503.03,503.73,8319.0,503.9007,503.9007,501.6767,502.3748,8319.0
2020-12-18 10:05:00,503.73,505.73,503.64,505.23,8084.0,502.3748,504.3695,502.2851,503.8708,8084.0
2020-12-18 10:10:00,504.74,505.16,504.57,505.04,11625.0,503.3821,503.801,503.2126,503.6813,11625.0
2020-12-18 10:15:00,504.62,505.59,503.34,503.81,7909.0,503.2624,504.2298,501.9859,502.4546,7909.0
2020-12-18 10:20:00,503.65,504.0,502.98,503.4,4312.0,502.295,502.6441,501.6268,502.0457,4312.0
2020-12-18 10:25:00,503.7,503.99,502.39,503.55,3968.0,502.3449,502.6341,501.0384,502.1953,3968.0
2020-12-18 10:30:00,503.83,504.41,503.29,504.41,5248.0,502.4746,503.053,501.936,503.053,5248.0
2020-12-18 10:35:00,504.04,504.04,503.39,503.79,4302.0,502.684,502.684,502.0357,502.4347,4302.0
2020-12-18 10:40:00,503.86,504.81,503.52,504.32,3660.0,502.5045,503.4519,502.1654,502.9632,3660.0
2020-12-18 10:45:00,504.37,505.17,504.08,505.0,3706.0,503.0131,503.811,502.7239,503.6414,3706.0
2020-12-18 10:50:00,505.0,505.75,504.99,505.74,3287.0,503.6414,504.3894,503.6314,504.3794,3287.0
2020-12-18 10:55:00,505.4,506.99,505.4,506.52,13234.0,504.0403,505.6261,504.0403,505.1573,13234.0
2020-12-18 11:00:00,506.0,506.27,504.76,504.76,5504.0,504.6387,504.908,503.4021,503.4021,5504.0
2020-12-18 11:05:00,504.5,504.97,503.22,503.74,12517.0,503.1428,503.6115,501.8662,502.3848,12517.0
2020-12-18 11:10:00,503.52,503.78,500.05,500.57,18775.0,502.1654,502.4247,498.7047,499.2233,18775.0
2020-12-18 11:15:00,500.88,501.31,500.25,501.26,1550.0,499.5325,499.9613,498.9042,499.9115,1550.0
2020-12-18 11:20:00,501.36,502.25,501.0,501.0,3750.0,500.0112,500.8988,499.6522,499.6522,3750.0
2020-12-18 11:25:00,500.75,500.91,500.41,500.58,2276.0,499.4028,499.5624,499.0638,499.2333,2276.0
2020-12-18 11:30:00,500.71,501.7,500.71,501.51,3881.0,499.363,500.3503,499.363,500.1608,3881.0
2020-12-18 11:35:00,501.72,501.92,501.5,501.5,1800.0,500.3702,500.5697,500.1508,500.1508,1800.0
2020-12-18 11:40:00,501.86,503.05,501.35,502.32,4947.0,500.5099,501.6967,500.0012,500.9686,4947.0
2020-12-18 11:45:00,502.45,502.59,501.7,501.7,1942.0,501.0983,501.2379,500.3503,500.3503,1942.0
2020-12-18 11:50:00,501.8,501.8,500.43,500.62,2529.0,500.45,500.45,499.0837,499.2732,2529.0
2020-12-18 11:55:00,500.31,501.07,499.67,501.03,6379.0,498.964,499.722,498.3258,499.6821,6379.0
2020-12-18 12:00:00,500.8,500.8,500.23,500.23,675.0,499.4527,499.4527,498.8842,498.8842,675.0
2020-12-18 12:05:00,500.35,501.32,500.35,501.17,2015.0,499.0039,499.9713,499.0039,499.8217,2015.0
2020-12-18 12:10:00,501.15,501.75,501.14,501.75,2136.0,499.8018,500.4002,499.7918,500.4002,2136.0
2020-12-18 12:15:00,501.68,502.83,501.68,502.83,3974.0,500.3303,501.4773,500.3303,501.4773,3974.0
2020-12-18 12:20:00,502.27,503.09,502.06,502.44,5343.0,500.9188,501.7366,500.7093,501.0883,5343.0
2020-12-18 12:25:00,502.83,503.06,502.19,502.19,1800.0,501.4773,501.7066,500.839,500.839,1800.0
2020-12-18 12:30:00,502.0,502.32,501.63,502.32,1900.0,500.6495,500.9686,500.2805,500.9686,1900.0
2020-12-18 12:35:00,501.95,502.62,501.82,502.45,2348.0,500.5996,501.2678,500.47,501.0983,2348.0
2020-12-18 12:40:00,502.62,502.99,502.3,502.99,2795.0,501.2678,501.6368,500.9487,501.6368,2795.0
2020-12-18 12:45:00,503.34,503.88,502.68,502.85,6900.0,501.9859,502.5244,501.3277,501.4972,6900.0
2020-12-18 12:50:00,502.44,503.01,502.24,502.24,5740.0,501.0883,501.6568,500.8888,500.8888,5740.0
2020-12-18 12:55:00,502.5,503.37,502.33,503.36,4849.0,501.1481,502.0158,500.9786,502.0058,4849.0
2020-12-18 13:00:00,503.0,503.0,502.37,502.61,1100.0,501.6468,501.6468,501.0185,501.2578,1100.0
2020-12-18 13:05:00,502.6,503.22,502.38,502.81,5273.0,501.2479,501.8662,501.0285,501.4573,5273.0
2020-12-18 13:10:00,502.9,503.44,502.78,502.78,900.0,501.5471,502.0856,501.4274,501.4274,900.0
2020-12-18 13:15:00,502.75,503.27,502.57,503.23,2500.0,501.3975,501.9161,501.218,501.8762,2500.0
2020-12-18 13:20:00,503.24,504.22,503.1,504.11,4893.0,501.8861,502.8635,501.7465,502.7538,4893.0
2020-12-18 13:25:00,504.18,505.0,503.83,504.24,13956.0,502.8236,503.6414,502.4746,502.8835,13956.0
2020-12-18 13:30:00,504.18,504.55,504.18,504.27,2058.0,502.8236,503.1926,502.8236,502.9134,2058.0
2020-12-18 13:35:00,504.23,504.58,503.68,504.38,3605.0,502.8735,503.2225,502.325,503.0231,3605.0
2020-12-18 13:40:00,504.23,504.44,504.01,504.44,2039.0,502.8735,503.0829,502.6541,503.0829,2039.0
2020-12-18 13:45:00,504.55,504.93,504.28,504.57,4006.0,503.1926,503.5716,502.9234,503.2126,4006.0
2020-12-18 13:50:00,504.74,505.0,504.34,504.39,5271.0,503.3821,503.6414,502.9832,503.0331,5271.0
2020-12-18 13:55:00,504.69,504.69,503.83,503.99,4463.0,503.3322,503.3322,502.4746,502.6341,4463.0
2020-12-18 14:00:00,504.47,504.47,503.63,503.93,3110.0,503.1128,503.1128,502.2751,502.5743,3110.0
2020-12-18 14:05:00,503.72,504.2,503.49,503.93,2000.0,502.3649,502.8436,502.1355,502.5743,2000.0
2020-12-18 14:10:00,503.64,503.9,503.01,503.14,8092.0,502.2851,502.5444,501.6568,501.7864,8092.0
2020-12-18 14:15:00,503.06,503.69,502.28,503.06,3764.0,501.7066,502.3349,500.9287,501.7066,3764.0
2020-12-18 14:20:00,503.22,503.59,502.81,503.01,1600.0,501.8662,502.2352,501.4573,501.6568,1600.0
2020-12-18 14:25:00,502.86,503.69,502.8,503.0,2512.0,501.5072,502.3349,501.4473,501.6468,2512.0
2020-12-18 14:30:00,503.31,503.58,502.5,502.51,12110.0,501.956,502.2252,501.1481,501.1581,12110.0
2020-12-18 14:35:00,502.3,502.46,502.0,502.46,4103.0,500.9487,501.1082,500.6495,501.1082,4103.0
2020-12-18 14:40:00,502.05,502.05,501.49,501.77,2000.0,500.6994,500.6994,500.1409,500.4201,2000.0
2020-12-18 14:45:00,501.92,502.18,501.58,501.64,2950.0,500.5697,500.829,500.2306,500.2905,2950.0
2020-12-18 14:50:00,501.66,501.93,501.39,501.8,3292.0,500.3104,500.5797,500.0411,500.45,3292.0
2020-12-18 14:55:00,501.69,502.03,501.22,501.64,2632.0,500.3403,500.6794,499.8716,500.2905,2632.0
2020-12-18 15:00:00,501.7,501.7,501.01,501.43,2320.0,500.3503,500.3503,499.6621,500.081,2320.0
2020-12-18 15:05:00,501.19,501.49,500.59,500.63,3006.0,499.8417,500.1409,499.2433,499.2832,3006.0
2020-12-18 15:10:00,500.98,500.98,499.81,500.09,8851.0,499.6322,499.6322,498.4654,498.7446,8851.0
2020-12-18 15:15:00,500.09,500.98,500.09,500.75,3400.0,498.7446,499.6322,498.7446,499.4028,3400.0
2020-12-18 15:20:00,500.67,500.89,499.73,499.85,4522.0,499.3231,499.5425,498.3856,498.5053,4522.0
2020-12-18 15:25:00,499.84,500.51,499.74,500.51,4993.0,498.4953,499.1635,498.3956,499.1635,4993.0
2020-12-18 15:30:00,500.31,500.74,500.01,500.24,8680.0,498.964,499.3929,498.6648,498.8942,8680.0
2020-12-18 15:35:00,499.84,500.41,499.7,499.89,4233.0,498.4953,499.0638,498.3557,498.5452,4233.0
2020-12-18 15:40:00,499.52,500.98,499.36,500.71,7256.0,498.1762,499.6322,498.0166,499.363,7256.0
2020-12-18 15:45:00,500.94,501.87,500.92,501.84,9261.0,499.5923,500.5198,499.5724,500.4899,9261.0
2020-12-18 15:50:00,500.3,501.14,497.45,497.58,32000.0,498.9541,499.7918,496.1117,496.2414,32000.0
2020-12-18 15:55:00,497.57,499.3,496.81,498.3,65330.0,496.2314,497.9567,495.4734,496.9594,65330.0
2020-12-21 09:30:00,492.83,495.42,492.83,494.0,33979.0,491.5042,494.0872,491.5042,492.671,33979.0
2020-12-21 09:35:00,494.28,495.26,491.0,494.03,23493.0,492.9503,493.9276,489.6791,492.7009,23493.0
2020-12-21 09:40:00,494.21,494.21,488.07,488.07,26475.0,492.8804,492.8804,486.757,486.757,26475.0
2020-12-21 09:45:00,488.27,492.16,487.33,492.0,6796.0,486.9564,490.836,486.019,490.6764,6796.0
2020-12-21 09:50:00,490.39,492.47,490.01,490.09,4369.0,489.0707,491.1451,488.6917,488.7715,4369.0
2020-12-21 09:55:00,490.72,490.72,488.32,488.5,8958.0,489.3998,489.3998,487.0063,487.1858,8958.0
2020-12-21 10:00:00,488.19,490.45,488.07,489.54,10594.0,486.8766,489.1306,486.757,488.223,10594.0
2020-12-21 10:05:00,488.01,488.26,486.12,487.88,11377.0,486.6971,486.9465,484.8122,486.5675,11377.0
2020-12-21 10:10:00,488.0,488.99,487.25,487.25,6005.0,486.6871,487.6745,485.9392,485.9392,6005.0
2020-12-21 10:15:00,487.0,487.0,485.06,486.34,13265.0,485.6898,485.6898,483.7551,485.0316,13265.0
2020-12-21 10:20:00,486.92,488.72,486.23,488.47,6465.0,485.6101,487.4052,484.9219,487.1559,6465.0
2020-12-21 10:25:00,488.33,488.33,487.0,487.42,7169.0,487.0163,487.0163,485.6898,486.1087,7169.0
2020-12-21 10:30:00,487.73,487.76,486.2,487.76,31533.0,486.4179,486.4478,484.892,486.4478,31533.0
2020-12-21 10:35:00,487.35,488.28,486.55,487.2,9269.0,486.0389,486.9664,485.2411,485.8893,9269.0
2020-12-21 10:40:00,487.07,488.26,486.42,488.08,7571.0,485.7597,486.9465,485.1114,486.7669,7571.0
2020-12-21 10:45:00,487.4,487.4,485.4,485.91,5883.0,486.0888,486.0888,484.0941,484.6028,5883.0
2020-12-21 10:50:00,485.7,486.62,485.49,486.27,3700.0,484.3933,485.3109,484.1839,484.9618,3700.0
2020-12-21 10:55:00,486.75,488.87,486.75,488.64,2585.0,485.4405,487.5548,485.4405,487.3254,2585.0
2020-12-21 11:00:00,488.81,490.84,488.6,490.08,5625.0,487.495,489.5195,487.2855,488.7616,5625.0
2020-12-21 11:05:00,490.0,490.89,489.83,490.21,7069.0,488.6818,489.5694,488.5122,488.8912,7069.0
2020-12-21 11:10:00,490.21,490.44,489.13,489.52,6551.0,488.8912,489.1206,487.8141,488.2031,6551.0
2020-12-21 11:15:00,489.23,489.53,487.42,487.42,4284.0,487.9138,488.213,486.1087,486.1087,4284.0
2020-12-21 11:20:00,487.29,487.55,486.85,487.01,5134.0,485.9791,486.2384,485.5402,485.6998,5134.0
2020-12-21 11:25:00,486.71,486.88,485.89,486.56,6762.0,485.4006,485.5702,484.5828,485.251,6762.0
2020-12-21 11:30:00,486.68,487.07,486.38,486.59,2824.0,485.3707,485.7597,485.0715,485.2809,2824.0
2020-12-21 11:35:00,486.47,487.8,486.3,487.7,8169.0,485.1613,486.4877,484.9917,486.388,8169.0
2020-12-21 11:40:00,487.48,488.5,487.0,487.72,2290.0,486.1685,487.1858,485.6898,486.4079,2290.0
2020-12-21 11:45:00,487.95,489.77,487.47,489.18,8446.0,486.6373,488.4524,486.1586,487.864,8446.0
2020-12-21 11:50:00,489.12,491.0,489.12,490.49,4066.0,487.8041,489.6791,487.8041,489.1705,4066.0
2020-12-21 11:55:00,489.88,491.3,489.88,490.55,2033.0,488.5621,489.9783,488.5621,489.2303,2033.0
2020-12-21 12:00:00,490.99,491.72,490.32,491.0,4483.0,489.6691,490.3971,489.0009,489.6791,4483.0
2020-12-21 12:05:00,491.35,492.0,491.12,491.12,500.0,490.0281,490.6764,489.7988,489.7988,500.0
2020-12-21 12:10:00,491.39,492.35,490.97,491.34,1451.0,490.068,491.0254,489.6492,490.0182,1451.0
2020-12-21 12:15:00,491.64,492.12,491.2,491.6,4367.0,490.3174,490.7961,489.8785,490.2775,4367.0
2020-12-21 12:20:00,491.72,492.39,490.75,492.0,9333.0,490.3971,491.0653,489.4298,490.6764,9333.0
2020-12-21 12:25:00,491.92,492.57,491.91,492.51,5713.0,490.5966,491.2449,490.5866,491.185,5713.0
2020-12-21 12:30:00,492.47,492.48,491.85,491.89,3439.0,491.1451,491.1551,490.5268,490.5667,3439.0
2020-12-21 12:35:00,491.89,493.95,491.88,493.94,8992.0,490.5667,492.6211,490.5567,492.6112,8992.0
2020-12-21 12:40:00,493.81,493.82,492.27,492.83,2680.0,492.4815,492.4915,490.9457,491.5042,2680.0
2020-12-21 12:45:00,492.67,493.49,492.12,492.67,4196.0,491.3446,492.1624,490.7961,491.3446,4196.0
2020-12-21 12:50:00,492.9,493.38,492.89,493.25,1606.0,491.574,492.0527,491.564,491.923,1606.0
2020-12-21 12:55:00,493.53,493.54,491.35,491.35,1175.0,492.2023,492.2122,490.0281,490.0281,1175.0
2020-12-21 13:00:00,491.87,493.05,491.82,492.62,4964.0,490.5467,491.7236,490.4969,491.2947,4964.0
2020-12-21 13:05:00,492.95,493.12,492.95,493.11,489.0,491.6238,491.7934,491.6238,491.7834,489.0
2020-12-21 13:10:00,492.96,494.51,492.96,494.2,1713.0,491.6338,493.1796,491.6338,492.8705,1713.0
2020-12-21 13:15:00,494.45,495.03,494.45,494.63,4951.0,493.1198,493.6982,493.1198,493.2993,4951.0
2020-12-21 13:20:00,494.79,495.35,494.4,495.27,4713.0,493.4589,494.0174,493.0699,493.9376,4713.0
2020-12-21 13:25:00,495.02,495.03,494.05,494.15,2662.0,493.6883,493.6982,492.7209,492.8206,2662.0
2020-12-21 13:30:00,494.03,494.8,493.73,494.52,3000.0,492.7009,493.4689,492.4017,493.1896,3000.0
2020-12-21 13:35:00,494.51,495.83,494.3,495.64,6029.0,493.1796,494.4961,492.9702,494.3066,6029.0
2020-12-21 13:40:00,495.63,495.81,494.75,495.37,5285.0,494.2966,494.4761,493.419,494.0373,5285.0
2020-12-21 13:45:00,495.45,495.7,495.3,495.7,1837.0,494.1171,494.3664,493.9675,494.3664,1837.0
2020-12-21 13:50:00,495.87,496.56,495.75,496.1,1900.0,494.536,495.2241,494.4163,494.7654,1900.0
2020-12-21 13:55:00,496.24,496.63,496.22,496.34,4003.0,494.905,495.2939,494.885,495.0047,4003.0
2020-12-21 14:00:00,496.53,496.61,495.58,496.35,8655.0,495.1942,495.274,494.2468,495.0147,8655.0
2020-12-21 14:05:00,495.66,495.66,495.03,495.27,1450.0,494.3265,494.3265,493.6982,493.9376,1450.0
2020-12-21 14:10:00,495.41,495.47,494.63,495.08,1295.0,494.0772,494.1371,493.2993,493.7481,1295.0
2020-12-21 14:15:00,495.33,495.65,494.99,495.14,1888.0,493.9974,494.3166,493.6583,493.8079,1888.0
2020-12-21 14:20:00,495.67,496.2,495.56,495.56,1879.0,494.3365,494.8651,494.2268,494.2268,1879.0
2020-12-21 14:25:00,495.4,495.68,495.13,495.55,1754.0,494.0672,494.3465,493.798,494.2168,1754.0
2020-12-21 14:30:00,495.85,495.95,495.07,495.43,3671.0,494.516,494.6158,493.7381,494.0972,3671.0
2020-12-21 14:35:00,494.83,496.0,494.83,495.92,1865.0,493.4988,494.6656,493.4988,494.5858,1865.0
2020-12-21 14:40:00,496.0,496.49,495.92,496.49,3298.0,494.6656,495.1543,494.5858,495.1543,3298.0
2020-12-21 14:45:00,496.5,496.63,496.28,496.54,1100.0,495.1643,495.2939,494.9449,495.2042,1100.0
2020-12-21 14:50:00,497.08,497.22,496.42,496.42,3621.0,495.7427,495.8823,495.0845,495.0845,3621.0
2020-12-21 14:55:00,496.32,497.29,496.32,496.77,2314.0,494.9848,495.9522,494.9848,495.4336,2314.0
2020-12-21 15:00:00,496.92,496.92,495.57,495.58,1004.0,495.5832,495.5832,494.2368,494.2468,1004.0
2020-12-21 15:05:00,496.12,496.95,495.82,496.92,4485.0,494.7853,495.6131,494.4861,495.5832,4485.0
2020-12-21 15:10:00,496.83,496.95,496.05,496.74,6989.0,495.4934,495.6131,494.7155,495.4036,6989.0
2020-12-21 15:15:00,496.96,497.08,496.2,496.58,3721.0,495.623,495.7427,494.8651,495.2441,3721.0
2020-12-21 15:20:00,496.38,496.61,495.76,495.88,2709.0,495.0446,495.274,494.4263,494.546,2709.0
2020-12-21 15:25:00,495.88,496.96,495.88,496.75,3390.0,494.546,495.623,494.546,495.4136,3390.0
2020-12-21 15:30:00,496.53,496.81,495.97,496.3,4531.0,495.1942,495.4734,494.6357,494.9648,4531.0
2020-12-21 15:35:00,496.39,496.76,495.45,496.33,9162.0,495.0546,495.4236,494.1171,494.9947,9162.0
2020-12-21 15:40:00,496.11,496.29,495.28,495.9,5564.0,494.7753,494.9548,493.9476,494.5659,5564.0
2020-12-21 15:45:00,495.75,496.36,495.61,495.93,6014.0,494.4163,495.0247,494.2767,494.5958,6014.0
2020-12-21 15:50:00,495.72,496.75,495.55,496.72,15878.0,494.3864,495.4136,494.2168,495.3837,15878.0
2020-12-21 15:55:00,497.0,497.22,496.21,496.84,31441.0,495.6629,495.8823,494.8751,495.5034,31441.0
2020-12-22 09:30:00,496.0,496.48,490.27,491.1,33353.0,494.6656,495.1443,488.951,489.7788,33353.0
2020-12-22 09:35:00,491.31,492.66,490.03,490.04,8704.0,489.9882,491.3346,488.7117,488.7217,8704.0
2020-12-22 09:40:00,490.0,491.23,489.03,490.36,10393.0,488.6818,489.9085,487.7144,489.0408,10393.0
2020-12-22 09:45:00,490.41,490.41,488.5,489.48,8151.0,489.0907,489.0907,487.1858,488.1632,8151.0
2020-12-22 09:50:00,489.78,492.74,489.37,491.21,23613.0,488.4624,491.4144,488.0535,489.8885,23613.0
2020-12-22 09:55:00,491.66,494.93,491.4,494.93,35670.0,490.3373,493.5985,490.078,493.5985,35670.0
2020-12-22 10:00:00,494.72,494.72,490.79,491.5,31820.0,493.3891,493.3891,489.4696,490.1777,31820.0
2020-12-22 10:05:00,491.39,492.07,490.0,490.0,20381.0,490.068,490.7462,488.6818,488.6818,20381.0
2020-12-22 10:10:00,490.11,490.85,488.5,489.44,11500.0,488.7915,489.5295,487.1858,488.1233,11500.0
2020-12-22 10:15:00,489.36,491.26,489.02,490.96,4842.0,488.0435,489.9384,487.7044,489.6392,4842.0
2020-12-22 10:20:00,491.2,493.76,490.87,493.76,10104.0,489.8785,492.4317,489.5494,492.4317,10104.0
2020-12-22 10:25:00,494.0,494.17,493.07,494.0,7643.0,492.671,492.8406,491.7435,492.671,7643.0
2020-12-22 10:30:00,493.27,494.0,493.12,493.12,9946.0,491.943,492.671,491.7934,491.7934,9946.0
2020-12-22 10:35:00,493.13,493.86,492.66,492.66,1700.0,491.8033,492.5314,491.3346,491.3346,1700.0
2020-12-22 10:40:00,493.0,493.0,491.58,491.78,3855.0,491.6737,491.6737,490.2575,490.457,3855.0
2020-12-22 10:45:00,492.08,492.09,491.72,491.72,3902.0,490.7562,490.7661,490.3971,490.3971,3902.0
2020-12-22 10:50:00,491.4,491.4,490.32,490.32,2485.0,490.078,490.078,489.0009,489.0009,2485.0
2020-12-22 10:55:00,490.31,492.14,490.02,492.14,3326.0,488.9909,490.816,488.7017,490.816,3326.0
2020-12-22 11:00:00,492.36,492.37,490.82,491.14,7718.0,491.0354,491.0454,489.4996,489.8187,7718.0
2020-12-22 11:05:00,491.33,492.97,491.33,492.97,5020.0,490.0082,491.6438,490.0082,491.6438,5020.0
2020-12-22 11:10:00,493.0,493.78,493.0,493.43,2651.0,491.6737,492.4516,491.6737,492.1025,2651.0
2020-12-22 11:15:00,493.71,494.58,493.06,494.23,4173.0,492.3818,493.2494,491.7335,492.9004,4173.0
2020-12-22 11:20:00,494.23,494.23,492.43,493.11,9102.0,492.9004,492.9004,491.1052,491.7834,9102.0
2020-12-22 11:25:00,493.08,493.54,493.0,493.14,5063.0,491.7535,492.2122,491.6737,491.8133,5063.0
2020-12-22 11:30:00,493.78,493.85,492.97,493.21,5252.0,492.4516,492.5214,491.6438,491.8831,5252.0
2020-12-22 11:35:00,493.03,493.22,492.72,492.77,4442.0,491.7036,491.8931,491.3945,491.4443,4442.0
2020-12-22 11:40:00,493.03,493.35,492.18,492.18,3028.0,491.7036,492.0228,490.8559,490.8559,3028.0
2020-12-22 11:45:00,491.31,491.49,490.5,490.5,3250.0,489.9882,490.1678,489.1804,489.1804,3250.0
2020-12-22 11:50:00,490.43,491.58,490.39,491.41,3263.0,489.1106,490.2575,489.0707,490.088,3263.0
2020-12-22 11:55:00,492.13,492.13,491.82,492.02,978.0,490.806,490.806,490.4969,490.6963,978.0
2020-12-22 12:00:00,492.05,493.98,492.05,493.98,3650.0,490.7263,492.6511,490.7263,492.6511,3650.0
2020-12-22 12:05:00,493.68,494.29,492.88,494.0,4630.0,492.3519,492.9602,491.554,492.671,4630.0
2020-12-22 12:10:00,493.6,494.45,493.5,494.24,2799.0,492.2721,493.1198,492.1724,492.9104,2799.0
2020-12-22 12:15:00,494.25,494.5,493.77,494.48,4581.0,492.9203,493.1697,492.4416,493.1497,4581.0
2020-12-22 12:20:00,494.17,494.26,493.91,494.05,2686.0,492.8406,492.9303,492.5813,492.7209,2686.0
2020-12-22 12:25:00,494.32,494.32,493.71,493.71,1900.0,492.9901,492.9901,492.3818,492.3818,1900.0
2020-12-22 12:30:00,493.78,493.84,493.51,493.67,2270.0,492.4516,492.5114,492.1823,492.3419,2270.0
2020-12-22 12:35:00,493.62,495.38,493.62,495.22,2700.0,492.292,494.0473,492.292,493.8877,2700.0
2020-12-22 12:40:00,495.23,496.25,494.93,496.23,4226.0,493.8977,494.915,493.5985,494.895,4226.0
2020-12-22 12:45:00,496.06,496.06,494.11,495.0,3285.0,494.7255,494.7255,492.7807,493.6683,3285.0
2020-12-22 12:50:00,495.03,495.08,494.65,494.65,2499.0,493.6982,493.7481,493.3193,493.3193,2499.0
2020-12-22 12:55:00,494.26,494.5,494.01,494.27,844.0,492.9303,493.1697,492.681,492.9403,844.0
2020-12-22 13:00:00,493.93,493.93,493.6,493.78,1100.0,492.6012,492.6012,492.2721,492.4516,1100.0
2020-12-22 13:05:00,493.62,494.04,493.53,493.73,1521.0,492.292,492.7109,492.2023,492.4017,1521.0
2020-12-22 13:10:00,493.81,494.81,493.81,494.53,3715.0,492.4815,493.4788,492.4815,493.1996,3715.0
2020-12-22 13:15:00,494.38,495.43,494.26,495.43,1682.0,493.05,494.0972,492.9303,494.0972,1682.0
2020-12-22 13:20:00,495.43,495.68,494.56,494.56,3600.0,494.0972,494.3465,493.2295,493.2295,3600.0
2020-12-22 13:25:00,494.49,494.71,494.17,494.4,3396.0,493.1597,493.3791,492.8406,493.0699,3396.0
2020-12-22 13:30:00,494.7,495.23,494.49,494.49,2998.0,493.3691,493.8977,493.1597,493.1597,2998.0
2020-12-22 13:35:00,494.49,495.08,494.49,494.99,1707.0,493.1597,493.7481,493.1597,493.6583,1707.0
2020-12-22 13:40:00,494.9,494.9,494.26,494.39,5047.0,493.5686,493.5686,492.9303,493.06,5047.0
2020-12-22 13:45:00,494.14,494.22,493.46,493.63,2195.0,492.8106,492.8904,492.1325,492.302,2195.0
2020-12-22 13:50:00,493.94,493.94,492.45,492.63,3207.0,492.6112,492.6112,491.1252,491.3047,3207.0
2020-12-22 13:55:00,492.53,492.79,492.34,492.79,5160.0,491.205,491.4643,491.0155,491.4643,5160.0
2020-12-22 14:00:00,492.52,492.89,492.29,492.77,3297.0,491.195,491.564,490.9656,491.4443,3297.0
2020-12-22 14:05:00,492.58,492.58,491.3,491.33,4718.0,491.2548,491.2548,489.9783,490.0082,4718.0
2020-12-22 14:10:00,491.48,491.54,490.62,490.8,3124.0,490.1578,490.2176,489.3001,489.4796,3124.0
2020-12-22 14:15:00,490.87,491.26,490.61,491.14,3658.0,489.5494,489.9384,489.2901,489.8187,3658.0
2020-12-22 14:20:00,491.02,491.94,490.94,491.33,5898.0,489.699,490.6165,489.6192,490.0082,5898.0
2020-12-22 14:25:00,491.74,492.5,491.52,492.39,3332.0,490.4171,491.175,490.1977,491.0653,3332.0
2020-12-22 14:30:00,492.4,492.88,491.96,492.81,4474.0,491.0753,491.554,490.6365,491.4842,4474.0
2020-12-22 14:35:00,492.52,492.52,491.81,491.81,3176.0,491.195,491.195,490.4869,490.4869,3176.0
2020-12-22 14:40:00,491.9,492.12,491.71,492.09,2182.0,490.5767,490.7961,490.3872,490.7661,2182.0
2020-12-22 14:45:00,491.93,493.25,491.93,493.25,4538.0,490.6066,491.923,490.6066,491.923,4538.0
2020-12-22 14:50:00,493.0,493.18,492.77,493.14,6614.0,491.6737,491.8532,491.4443,491.8133,6614.0
2020-12-22 14:55:00,492.86,493.15,492.85,493.14,5044.0,491.5341,491.8233,491.5241,491.8133,5044.0
2020-12-22 15:00:00,492.97,493.24,492.77,493.03,5959.0,491.6438,491.9131,491.4443,491.7036,5959.0
2020-12-22 15:05:00,492.89,493.11,492.37,492.92,3117.0,491.564,491.7834,491.0454,491.5939,3117.0
2020-12-22 15:10:00,492.88,493.23,492.65,493.11,2600.0,491.554,491.9031,491.3246,491.7834,2600.0
2020-12-22 15:15:00,493.36,493.36,492.75,493.27,4694.0,492.0327,492.0327,491.4244,491.943,4694.0
2020-12-22 15:20:00,493.32,493.32,492.45,492.55,3550.0,491.9928,491.9928,491.1252,491.2249,3550.0
2020-12-22 15:25:00,492.45,492.6,491.67,491.67,3640.0,491.1252,491.2748,490.3473,490.3473,3640.0
2020-12-22 15:30:00,491.62,491.97,491.27,491.43,4168.0,490.2974,490.6465,489.9484,490.1079,4168.0
2020-12-22 15:35:00,491.34,491.59,490.6,490.72,4869.0,490.0182,490.2675,489.2802,489.3998,4869.0
2020-12-22 15:40:00,490.64,491.13,490.36,490.64,3217.0,489.32,489.8087,489.0408,489.32,3217.0
2020-12-22 15:45:00,490.38,490.57,489.46,489.46,8295.0,489.0607,489.2502,488.1432,488.1432,8295.0
2020-12-22 15:50:00,489.73,490.32,489.41,489.91,9759.0,488.4125,489.0009,488.0934,488.592,9759.0
2020-12-22 15:55:00,489.95,490.73,489.54,490.47,17722.0,488.6319,489.4098,488.223,489.1505,17722.0
2020-12-23 09:30:00,491.2,491.68,488.91,488.99,11527.0,489.8785,490.3572,487.5947,487.6745,11527.0
2020-12-23 09:35:00,489.3,491.04,488.58,489.72,7716.0,487.9837,489.719,487.2656,488.4025,7716.0
2020-12-23 09:40:00,489.38,491.44,489.38,490.53,24481.0,488.0634,490.1179,488.0634,489.2103,24481.0
2020-12-23 09:45:00,490.06,491.6,489.36,491.6,12213.0,488.7416,490.2775,488.0435,490.2775,12213.0
2020-12-23 09:50:00,492.29,492.47,491.37,491.38,2506.0,490.9656,491.1451,490.0481,490.0581,2506.0
2020-12-23 09:55:00,492.18,492.9,491.84,492.43,2756.0,490.8559,491.574,490.5168,491.1052,2756.0
2020-12-23 10:00:00,492.73,493.0,490.85,490.85,3163.0,491.4044,491.6737,489.5295,489.5295,3163.0
2020-12-23 10:05:00,490.5,490.89,488.52,490.77,17271.0,489.1804,489.5694,487.2058,489.4497,17271.0
2020-12-23 10:10:00,490.71,491.77,490.7,490.9,4050.0,489.3899,490.447,489.3799,489.5793,4050.0
2020-12-23 10:15:00,490.93,491.65,490.13,490.74,4490.0,489.6093,490.3273,488.8114,489.4198,4490.0
2020-12-23 10:20:00,490.45,490.5,489.52,489.99,1857.0,489.1306,489.1804,488.2031,488.6718,1857.0
2020-12-23 10:25:00,489.78,491.02,489.6,490.12,2850.0,488.4624,489.699,488.2828,488.8014,2850.0
2020-12-23 10:30:00,490.18,492.2,490.18,491.66,2209.0,488.8613,490.8759,488.8613,490.3373,2209.0
2020-12-23 10:35:00,491.66,493.19,491.66,493.17,5506.0,490.3373,491.8632,490.3373,491.8432,5506.0
2020-12-23 10:40:00,492.79,493.5,492.61,492.62,1241.0,491.4643,492.1724,491.2847,491.2947,1241.0
2020-12-23 10:45:00,492.56,492.95,492.17,492.47,2533.0,491.2349,491.6238,490.8459,491.1451,2533.0
2020-12-23 10:50:00,492.46,493.25,492.27,492.27,3148.0,491.1352,491.923,490.9457,490.9457,3148.0
2020-12-23 10:55:00,492.66,493.63,492.33,493.42,3902.0,491.3346,492.302,491.0055,492.0926,3902.0
2020-12-23 11:00:00,492.74,492.74,491.39,491.79,1770.0,491.4144,491.4144,490.068,490.467,1770.0
2020-12-23 11:05:00,491.89,491.89,491.31,491.77,1266.0,490.5667,490.5667,489.9882,490.447,1266.0
2020-12-23 11:10:00,491.99,491.99,491.31,491.69,500.0,490.6664,490.6664,489.9882,490.3672,500.0
2020-12-23 11:15:00,490.85,490.85,489.81,489.96,1279.0,489.5295,489.5295,488.4923,488.6419,1279.0
2020-12-23 11:20:00,489.5,490.79,489.0,489.58,3600.0,488.1831,489.4696,487.6845,488.2629,3600.0
2020-12-23 11:25:00,489.0,489.37,488.8,488.81,3115.0,487.6845,488.0535,487.485,487.495,3115.0
2020-12-23 11:30:00,489.2,489.35,489.1,489.35,1604.0,487.8839,488.0335,487.7842,488.0335,1604.0
2020-12-23 11:35:00,489.84,490.01,489.57,489.88,1600.0,488.5222,488.6917,488.2529,488.5621,1600.0
2020-12-23 11:40:00,490.14,490.56,489.99,490.0,1742.0,488.8214,489.2403,488.6718,488.6818,1742.0
2020-12-23 11:45:00,490.3,490.6,489.9,490.12,2200.0,488.981,489.2802,488.582,488.8014,2200.0
2020-12-23 11:50:00,489.98,490.21,489.77,489.85,2450.0,488.6618,488.8912,488.4524,488.5322,2450.0
2020-12-23 11:55:00,489.82,489.92,489.5,489.81,848.0,488.5023,488.602,488.1831,488.4923,848.0
2020-12-23 12:00:00,489.6,489.8,489.29,489.5,3300.0,488.2828,488.4823,487.9737,488.1831,3300.0
2020-12-23 12:05:00,489.29,490.22,489.29,490.0,2600.0,487.9737,488.9012,487.9737,488.6818,2600.0
2020-12-23 12:10:00,490.0,490.23,489.73,490.05,3425.0,488.6818,488.9112,488.4125,488.7316,3425.0
2020-12-23 12:15:00,489.79,490.47,489.78,490.13,1154.0,488.4723,489.1505,488.4624,488.8114,1154.0
2020-12-23 12:20:00,490.49,490.5,489.65,489.66,1881.0,489.1705,489.1804,488.3327,488.3427,1881.0
2020-12-23 12:25:00,489.76,490.1,489.76,490.1,1217.0,488.4424,488.7815,488.4424,488.7815,1217.0
2020-12-23 12:30:00,489.84,489.84,489.64,489.79,1270.0,488.5222,488.5222,488.3227,488.4723,1270.0
2020-12-23 12:35:00,489.96,490.32,489.73,490.21,3581.0,488.6419,489.0009,488.4125,488.8912,3581.0
2020-12-23 12:40:00,490.0,490.4,490.0,490.24,1805.0,488.6818,489.0807,488.6818,488.9211,1805.0
2020-12-23 12:45:00,490.24,490.49,490.05,490.47,1388.0,488.9211,489.1705,488.7316,489.1505,1388.0
2020-12-23 12:50:00,490.39,490.56,490.31,490.44,1461.0,489.0707,489.2403,488.9909,489.1206,1461.0
2020-12-23 12:55:00,490.52,491.6,490.52,491.21,7782.0,489.2004,490.2775,489.2004,489.8885,7782.0
2020-12-23 13:00:00,491.02,491.66,491.02,491.4,1750.0,489.699,490.3373,489.699,490.078,1750.0
2020-12-23 13:05:00,491.54,492.51,491.38,492.51,2757.0,490.2176,491.185,490.0581,491.185,2757.0
2020-12-23 13:10:00,492.58,493.06,492.55,493.06,2338.0,491.2548,491.7335,491.2249,491.7335,2338.0
2020-12-23 13:15:00,492.65,492.9,492.2,492.45,1710.0,491.3246,491.574,490.8759,491.1252,1710.0
2020-12-23 13:20:00,492.57,493.09,492.57,492.64,3165.0,491.2449,491.7635,491.2449,491.3147,3165.0
2020-12-23 13:25:00,492.67,492.67,492.49,492.53,700.0,491.3446,491.3446,491.1651,491.205,700.0
2020-12-23 13:30:00,492.55,492.56,492.31,492.42,636.0,491.2249,491.2349,490.9856,491.0953,636.0
2020-12-23 13:35:00,492.41,493.01,492.26,492.84,1526.0,491.0853,491.6837,490.9357,491.5141,1526.0
2020-12-23 13:40:00,492.86,493.09,492.26,492.26,1738.0,491.5341,491.7635,490.9357,490.9357,1738.0
2020-12-23 13:45:00,492.0,492.03,491.93,492.03,781.0,490.6764,490.7063,490.6066,490.7063,781.0
2020-12-23 13:50:00,491.77,491.77,491.44,491.67,700.0,490.447,490.447,490.1179,490.3473,700.0
2020-12-23 13:55:00,491.64,491.96,491.51,491.96,423.0,490.3174,490.6365,490.1877,490.6365,423.0
2020-12-23 14:00:00,491.76,492.32,491.62,491.92,1100.0,490.437,490.9955,490.2974,490.5966,1100.0
2020-12-23 14:05:00,492.17,492.22,491.89,492.06,800.0,490.8459,490.8958,490.5667,490.7362,800.0
2020-12-23 14:10:00,491.99,491.99,491.99,491.99,200.0,490.6664,490.6664,490.6664,490.6664,200.0
2020-12-23 14:15:00,492.05,492.05,492.05,492.05,100.0,490.7263,490.7263,490.7263,490.7263,100.0
2020-12-23 14:20:00,492.28,492.33,491.75,491.95,2825.0,490.9556,491.0055,490.4271,490.6265,2825.0
2020-12-23 14:25:00,491.82,491.82,490.92,491.02,1104.0,490.4969,490.4969,489.5993,489.699,1104.0
2020-12-23 14:30:00,491.07,491.08,490.9,491.06,700.0,489.7489,489.7589,489.5793,489.7389,700.0
2020-12-23 14:35:00,491.69,491.73,491.06,491.28,878.0,490.3672,490.4071,489.7389,489.9583,878.0
2020-12-23 14:40:00,491.27,491.27,491.09,491.18,748.0,489.9484,489.9484,489.7688,489.8586,748.0
2020-12-23 14:45:00,491.19,491.53,491.18,491.52,850.0,489.8686,490.2077,489.8586,490.1977,850.0
2020-12-23 14:50:00,491.33,491.33,490.98,490.98,1212.0,490.0082,490.0082,489.6591,489.6591,1212.0
2020-12-23 14:55:00,491.09,491.1,490.94,491.02,600.0,489.7688,489.7788,489.6192,489.699,600.0
2020-12-23 15:00:00,491.15,491.15,490.86,491.1,1100.0,489.8287,489.8287,489.5395,489.7788,1100.0
2020-12-23 15:05:00,491.51,491.61,491.36,491.56,994.0,490.1877,490.2874,490.0381,490.2376,994.0
2020-12-23 15:10:00,491.71,491.94,491.54,491.68,7917.0,490.3872,490.6165,490.2176,490.3572,7917.0
2020-12-23 15:15:00,491.58,492.72,491.58,491.98,9700.0,490.2575,491.3945,490.2575,490.6564,9700.0
2020-12-23 15:20:00,491.69,492.09,491.61,491.89,1780.0,490.3672,490.7661,490.2874,490.5667,1780.0
2020-12-23 15:25:00,492.23,492.73,492.23,492.73,450.0,490.9058,491.4044,490.9058,491.4044,450.0
2020-12-23 15:30:00,492.51,493.58,492.37,492.68,7602.0,491.185,492.2521,491.0454,491.3546,7602.0
2020-12-23 15:35:00,492.9,493.07,492.55,492.76,3305.0,491.574,491.7435,491.2249,491.4343,3305.0
2020-12-23 15:40:00,493.0,493.0,492.27,493.0,3271.0,491.6737,491.6737,490.9457,491.6737,3271.0
2020-12-23 15:45:00,492.7,493.36,492.6,492.86,7037.0,491.3745,492.0327,491.2748,491.5341,7037.0
2020-12-23 15:50:00,492.92,492.93,492.03,492.03,9644.0,491.5939,491.6039,490.7063,490.7063,9644.0
2020-12-23 15:55:00,492.41,492.92,491.88,492.19,17496.0,491.0853,491.5939,490.5567,490.8659,17496.0
2020-12-24 09:30:00,492.44,493.79,492.29,493.03,7764.0,491.1152,492.4616,490.9656,491.7036,7764.0
2020-12-24 09:35:00,494.0,495.23,493.09,493.09,4902.0,492.671,493.8977,491.7635,491.7635,4902.0
2020-12-24 09:40:00,493.61,495.0,493.09,494.74,12515.0,492.2821,493.6683,491.7635,493.409,12515.0
2020-12-24 09:45:00,493.97,494.77,493.73,494.51,1050.0,492.6411,493.4389,492.4017,493.1796,1050.0
2020-12-24 09:50:00,493.36,494.03,492.8,493.03,1500.0,492.0327,492.7009,491.4742,491.7036,1500.0
2020-12-24 09:55:00,492.87,493.25,492.08,492.91,3400.0,491.544,491.923,490.7562,491.5839,3400.0
2020-12-24 10:00:00,492.91,493.32,492.68,492.68,923.0,491.5839,491.9928,491.3546,491.3546,923.0
2020-12-24 10:05:00,492.64,492.92,492.07,492.29,3414.0,491.3147,491.5939,490.7462,490.9656,3414.0
2020-12-24 10:10:00,492.05,492.06,491.43,491.73,886.0,490.7263,490.7362,490.1079,490.4071,886.0
2020-12-24 10:15:00,492.09,492.19,491.86,491.86,695.0,490.7661,490.8659,490.5368,490.5368,695.0
2020-12-24 10:20:00,491.88,491.88,491.0,491.5,3425.0,490.5567,490.5567,489.6791,490.1777,3425.0
2020-12-24 10:25:00,491.34,491.55,490.67,490.67,1068.0,490.0182,490.2276,489.35,489.35,1068.0
2020-12-24 10:30:00,490.66,491.1,490.29,490.41,1506.0,489.34,489.7788,488.971,489.0907,1506.0
2020-12-24 10:35:00,490.17,490.47,489.06,489.4,5351.0,488.8513,489.1505,487.7443,488.0834,5351.0
2020-12-24 10:40:00,489.54,490.17,489.28,489.76,3766.0,488.223,488.8513,487.9637,488.4424,3766.0
2020-12-24 10:45:00,490.07,490.08,488.94,489.08,3661.0,488.7516,488.7616,487.6246,487.7642,3661.0
2020-12-24 10:50:00,489.01,489.3,488.37,488.37,4927.0,487.6944,487.9837,487.0562,487.0562,4927.0
2020-12-24 10:55:00,488.33,488.48,488.0,488.05,3100.0,487.0163,487.1659,486.6871,486.737,3100.0
2020-12-24 11:00:00,488.01,488.78,487.9,488.38,3463.0,486.6971,487.4651,486.5874,487.0661,3463.0
2020-12-24 11:05:00,488.13,488.72,488.13,488.58,1873.0,486.8168,487.4052,486.8168,487.2656,1873.0
2020-12-24 11:10:00,488.63,488.63,488.0,488.0,2500.0,487.3155,487.3155,486.6871,486.6871,2500.0
2020-12-24 11:15:00,487.97,488.04,487.37,488.0,3469.0,486.6572,486.727,486.0588,486.6871,3469.0
2020-12-24 11:20:00,487.83,488.26,487.69,487.7,1910.0,486.5176,486.9465,486.378,486.388,1910.0
2020-12-24 11:25:00,488.0,488.0,487.22,487.22,1800.0,486.6871,486.6871,485.9092,485.9092,1800.0
2020-12-24 11:30:00,487.13,487.21,486.39,486.39,2214.0,485.8195,485.8993,485.0815,485.0815,2214.0
2020-12-24 11:35:00,486.38,486.9,486.03,486.65,3498.0,485.0715,485.5901,484.7224,485.3408,3498.0
2020-12-24 11:40:00,486.65,487.23,486.65,487.19,3003.0,485.3408,485.9192,485.3408,485.8793,3003.0
2020-12-24 11:45:00,487.36,487.97,487.04,487.92,4709.0,486.0489,486.6572,485.7297,486.6074,4709.0
2020-12-24 11:50:00,487.85,487.85,487.17,487.78,4830.0,486.5376,486.5376,485.8594,486.4677,4830.0
2020-12-24 11:55:00,487.95,488.41,487.4,487.45,3380.0,486.6373,487.096,486.0888,486.1386,3380.0
2020-12-24 12:00:00,487.64,488.04,487.53,487.86,3800.0,486.3281,486.727,486.2184,486.5475,3800.0
2020-12-24 12:05:00,487.56,488.25,487.56,488.19,2511.0,486.2483,486.9365,486.2483,486.8766,2511.0
2020-12-24 12:10:00,488.24,488.63,488.08,488.63,2404.0,486.9265,487.3155,486.7669,487.3155,2404.0
2020-12-24 12:15:00,488.58,488.58,487.48,487.48,2393.0,487.2656,487.2656,486.1685,486.1685,2393.0
2020-12-24 12:20:00,487.76,487.87,486.89,487.86,5406.0,486.4478,486.5575,485.5801,486.5475,5406.0
2020-12-24 12:25:00,487.82,488.42,487.64,487.69,2000.0,486.5076,487.106,486.3281,486.378,2000.0
2020-12-24 12:30:00,487.72,488.11,487.27,487.99,7212.0,486.4079,486.7969,485.9591,486.6772,7212.0
2020-12-24 12:35:00,487.8,488.12,487.09,487.57,10802.0,486.4877,486.8068,485.7796,486.2583,10802.0
2020-12-24 12:40:00,487.23,488.22,487.23,487.99,4786.0,485.9192,486.9066,485.9192,486.6772,4786.0
2020-12-24 12:45:00,488.27,488.97,488.27,488.97,5130.0,486.9564,487.6545,486.9564,487.6545,5130.0
2020-12-24 12:50:00,489.07,489.3,487.53,487.66,3493.0,487.7543,487.9837,486.2184,486.3481,3493.0
2020-12-24 12:55:00,487.44,488.87,487.44,488.1,10533.0,486.1287,487.5548,486.1287,486.7869,10533.0
2020-12-28 09:30:00,488.9,490.51,487.61,489.0,15647.0,487.5847,489.1904,486.2982,487.6845,15647.0
2020-12-28 09:35:00,488.61,489.09,486.77,488.7,7311.0,487.2955,487.7742,485.4605,487.3853,7311.0
2020-12-28 09:40:00,488.9,489.53,488.11,489.14,5084.0,487.5847,488.213,486.7969,487.8241,5084.0
2020-12-28 09:45:00,489.0,490.5,488.8,489.53,22980.0,487.6845,489.1804,487.485,488.213,22980.0
2020-12-28 09:50:00,489.49,491.86,489.49,489.52,35451.0,488.1731,490.5368,488.1731,488.2031,35451.0
2020-12-28 09:55:00,489.49,489.85,488.61,489.27,6407.0,488.1731,488.5322,487.2955,487.9537,6407.0
2020-12-28 10:00:00,488.39,489.49,488.34,488.5,2732.0,487.0761,488.1731,487.0262,487.1858,2732.0
2020-12-28 10:05:00,488.01,489.3,487.34,488.2,5160.0,486.6971,487.9837,486.0289,486.8866,5160.0
2020-12-28 10:10:00,488.84,489.66,488.81,488.82,5418.0,487.5249,488.3427,487.495,487.5049,5418.0
2020-12-28 10:15:00,489.25,491.92,489.25,491.71,4580.0,487.9338,490.5966,487.9338,490.3872,4580.0
2020-12-28 10:20:00,491.3,491.88,490.6,491.34,2280.0,489.9783,490.5567,489.2802,490.0182,2280.0
2020-12-28 10:25:00,490.87,492.36,490.86,491.81,3941.0,489.5494,491.0354,489.5395,490.4869,3941.0
2020-12-28 10:30:00,491.39,492.69,491.39,492.69,3704.0,490.068,491.3645,490.068,491.3645,3704.0
2020-12-28 10:35:00,492.46,492.67,492.0,492.16,6800.0,491.1352,491.3446,490.6764,490.836,6800.0
2020-12-28 10:40:00,492.25,492.65,491.25,491.33,2859.0,490.9257,491.3246,489.9284,490.0082,2859.0
2020-12-28 10:45:00,491.04,491.99,490.93,491.25,3538.0,489.719,490.6664,489.6093,489.9284,3538.0
2020-12-28 10:50:00,491.35,491.94,491.34,491.85,1988.0,490.0281,490.6165,490.0182,490.5268,1988.0
2020-12-28 10:55:00,491.73,491.8,490.0,490.0,12617.0,490.4071,490.4769,488.6818,488.6818,12617.0
2020-12-28 11:00:00,490.05,490.05,489.21,489.4,2784.0,488.7316,488.7316,487.8939,488.0834,2784.0
2020-12-28 11:05:00,489.06,489.4,488.83,488.83,3299.0,487.7443,488.0834,487.5149,487.5149,3299.0
2020-12-28 11:10:00,488.81,489.0,488.49,488.49,6264.0,487.495,487.6845,487.1758,487.1758,6264.0
2020-12-28 11:15:00,488.21,489.54,488.0,489.54,8500.0,486.8966,488.223,486.6871,488.223,8500.0
2020-12-28 11:20:00,489.92,489.92,488.76,488.8,2140.0,488.602,488.602,487.4451,487.485,2140.0
2020-12-28 11:25:00,488.85,489.17,488.75,489.13,7400.0,487.5349,487.854,487.4351,487.8141,7400.0
2020-12-28 11:30:00,489.3,489.36,489.0,489.36,2300.0,487.9837,488.0435,487.6845,488.0435,2300.0
2020-12-28 11:35:00,489.48,489.98,489.48,489.63,3268.0,488.1632,488.6618,488.1632,488.3128,3268.0
2020-12-28 11:40:00,489.22,489.31,488.75,489.0,2873.0,487.9039,487.9936,487.4351,487.6845,2873.0
2020-12-28 11:45:00,489.24,489.36,489.05,489.05,967.0,487.9238,488.0435,487.7343,487.7343,967.0
2020-12-28 11:50:00,489.09,489.41,489.09,489.4,400.0,487.7742,488.0934,487.7742,488.0834,400.0
2020-12-28 11:55:00,489.54,489.84,489.54,489.84,300.0,488.223,488.5222,488.223,488.5222,300.0
2020-12-28 12:00:00,489.5,489.5,488.6,488.84,3760.0,488.1831,488.1831,487.2855,487.5249,3760.0
2020-12-28 12:05:00,488.77,488.77,488.33,488.44,2800.0,487.4551,487.4551,487.0163,487.126,2800.0
2020-12-28 12:10:00,488.0,488.0,487.74,487.94,2226.0,486.6871,486.6871,486.4278,486.6273,2226.0
2020-12-28 12:15:00,487.74,487.92,487.02,487.61,7375.0,486.4278,486.6074,485.7098,486.2982,7375.0
2020-12-28 12:20:00,487.5,487.61,487.0,487.0,2301.0,486.1885,486.2982,485.6898,485.6898,2301.0
2020-12-28 12:25:00,487.19,487.77,487.17,487.76,2550.0,485.8793,486.4578,485.8594,486.4478,2550.0
2020-12-28 12:30:00,487.87,487.87,487.4,487.4,2376.0,486.5575,486.5575,486.0888,486.0888,2376.0
2020-12-28 12:35:00,487.42,487.66,487.26,487.56,1600.0,486.1087,486.3481,485.9491,486.2483,1600.0
2020-12-28 12:40:00,487.71,487.71,486.8,486.8,3437.0,486.3979,486.3979,485.4904,485.4904,3437.0
2020-12-28 12:45:00,486.84,486.9,486.19,486.19,1970.0,485.5303,485.5901,484.882,484.882,1970.0
2020-12-28 12:50:00,486.25,486.43,485.5,485.5,4969.0,484.9419,485.1214,484.1939,484.1939,4969.0
2020-12-28 12:55:00,485.52,485.63,485.15,485.28,1400.0,484.2138,484.3235,483.8448,483.9745,1400.0
2020-12-28 13:00:00,485.53,486.0,485.2,485.86,4444.0,484.2238,484.6925,483.8947,484.5529,4444.0
2020-12-28 13:05:00,485.73,485.75,484.17,484.5,15259.0,484.4233,484.4432,482.8675,483.1966,15259.0
2020-12-28 13:10:00,484.35,484.76,484.22,484.46,2000.0,483.047,483.4559,482.9173,483.1567,2000.0
2020-12-28 13:15:00,484.32,484.38,484.03,484.3,3246.0,483.017,483.0769,482.7278,482.9971,3246.0
2020-12-28 13:20:00,484.41,484.44,483.56,483.96,6009.0,483.1068,483.1367,482.2591,482.658,6009.0
2020-12-28 13:25:00,484.16,484.55,484.0,484.27,2299.0,482.8575,483.2464,482.6979,482.9672,2299.0
2020-12-28 13:30:00,484.01,484.23,483.0,483.4,3930.0,482.7079,482.9273,481.7006,482.0995,3930.0
2020-12-28 13:35:00,483.35,483.77,482.78,483.03,4101.0,482.0497,482.4685,481.4812,481.7305,4101.0
2020-12-28 13:40:00,482.62,483.0,482.42,482.63,3586.0,481.3216,481.7006,481.1222,481.3316,3586.0
2020-12-28 13:45:00,482.45,482.76,482.33,482.68,2850.0,481.1521,481.4612,481.0324,481.3815,2850.0
2020-12-28 13:50:00,482.27,482.9,482.26,482.87,3780.0,480.9726,481.6009,480.9626,481.571,3780.0
2020-12-28 13:55:00,482.88,483.93,482.6,483.38,7950.0,481.5809,482.6281,481.3017,482.0796,7950.0
2020-12-28 14:00:00,483.39,483.98,483.3,483.8,2800.0,482.0896,482.678,481.9998,482.4984,2800.0
2020-12-28 14:05:00,484.2,484.53,484.0,484.16,1565.0,482.8974,483.2265,482.6979,482.8575,1565.0
2020-12-28 14:10:00,484.28,484.32,483.85,484.22,2956.0,482.9772,483.017,482.5483,482.9173,2956.0
2020-12-28 14:15:00,484.37,484.66,484.37,484.66,1000.0,483.0669,483.3561,483.0669,483.3561,1000.0
2020-12-28 14:20:00,484.77,485.72,484.76,485.44,10313.0,483.4658,484.4133,483.4559,484.134,10313.0
2020-12-28 14:25:00,484.99,485.54,484.98,485.31,4000.0,483.6852,484.2338,483.6753,484.0044,4000.0
2020-12-28 14:30:00,485.38,485.38,485.0,485.0,2605.0,484.0742,484.0742,483.6952,483.6952,2605.0
2020-12-28 14:35:00,485.11,485.11,484.55,484.55,2250.0,483.8049,483.8049,483.2464,483.2464,2250.0
2020-12-28 14:40:00,484.75,484.77,484.03,484.31,1400.0,483.4459,483.4658,482.7278,483.0071,1400.0
2020-12-28 14:45:00,484.4,484.57,484.0,484.12,4081.0,483.0968,483.2664,482.6979,482.8176,4081.0
2020-12-28 14:50:00,484.0,484.33,483.9,484.33,1830.0,482.6979,483.027,482.5982,483.027,1830.0
2020-12-28 14:55:00,484.43,484.51,484.01,484.34,1200.0,483.1268,483.2065,482.7079,483.037,1200.0
2020-12-28 15:00:00,484.16,484.43,483.97,484.07,8150.0,482.8575,483.1268,482.668,482.7677,8150.0
2020-12-28 15:05:00,484.03,484.2,483.01,483.18,5946.0,482.7278,482.8974,481.7106,481.8801,5946.0
2020-12-28 15:10:00,483.2,483.26,482.5,483.08,10785.0,481.9001,481.9599,481.2019,481.7804,10785.0
2020-12-28 15:15:00,482.73,483.24,482.6,483.01,3050.0,481.4313,481.94,481.3017,481.7106,3050.0
2020-12-28 15:20:00,483.02,483.36,482.86,482.86,6312.0,481.7205,482.0596,481.561,481.561,6312.0
2020-12-28 15:25:00,482.85,483.15,482.6,482.99,6775.0,481.551,481.8502,481.3017,481.6906,6775.0
2020-12-28 15:30:00,483.15,483.68,482.84,483.59,2003.0,481.8502,482.3788,481.541,482.289,2003.0
2020-12-28 15:35:00,483.59,483.59,482.67,482.68,3514.0,482.289,482.289,481.3715,481.3815,3514.0
2020-12-28 15:40:00,482.67,483.07,482.52,482.92,3600.0,481.3715,481.7704,481.2219,481.6208,3600.0
2020-12-28 15:45:00,482.79,483.1,482.41,483.1,7490.0,481.4912,481.8003,481.1122,481.8003,7490.0
2020-12-28 15:50:00,483.11,483.26,482.67,482.76,12232.0,481.8103,481.9599,481.3715,481.4612,12232.0
2020-12-28 15:55:00,482.63,483.25,482.21,482.83,21783.0,481.3316,481.9499,480.9127,481.5311,21783.0
2020-12-29 09:30:00,485.0,485.57,482.86,483.56,10341.0,483.6952,484.2637,481.561,482.2591,10341.0
2020-12-29 09:35:00,483.61,483.62,482.42,482.8,7067.0,482.309,482.3189,481.1222,481.5011,7067.0
2020-12-29 09:40:00,482.5,484.94,482.44,484.0,7198.0,481.2019,483.6354,481.1421,482.6979,7198.0
2020-12-29 09:45:00,484.29,487.95,483.92,486.93,14329.0,482.9871,486.6373,482.6181,485.62,14329.0
2020-12-29 09:50:00,486.62,488.0,486.62,487.72,9717.0,485.3109,486.6871,485.3109,486.4079,9717.0
2020-12-29 09:55:00,487.77,487.99,486.48,486.5,8107.0,486.4578,486.6772,485.1712,485.1912,8107.0
2020-12-29 10:00:00,485.76,486.12,483.46,486.12,11478.0,484.4532,484.8122,482.1594,484.8122,11478.0
2020-12-29 10:05:00,486.22,487.56,485.9,486.47,7102.0,484.9119,486.2483,484.5928,485.1613,7102.0
2020-12-29 10:10:00,485.74,488.21,485.64,488.1,17943.0,484.4332,486.8966,484.3335,486.7869,17943.0
2020-12-29 10:15:00,487.79,488.98,487.78,488.44,6989.0,486.4777,487.6645,486.4677,487.126,6989.0
2020-12-29 10:20:00,488.33,489.42,488.17,488.47,8836.0,487.0163,488.1033,486.8567,487.1559,8836.0
2020-12-29 10:25:00,488.61,490.35,488.52,489.92,7435.0,487.2955,489.0308,487.2058,488.602,7435.0
2020-12-29 10:30:00,490.35,490.46,489.5,489.5,4994.0,489.0308,489.1405,488.1831,488.1831,4994.0
2020-12-29 10:35:00,489.65,490.2,489.26,489.75,3000.0,488.3327,488.8812,487.9438,488.4324,3000.0
2020-12-29 10:40:00,489.72,489.74,487.65,487.76,8000.0,488.4025,488.4225,486.3381,486.4478,8000.0
2020-12-29 10:45:00,487.18,488.46,487.18,487.88,2179.0,485.8694,487.1459,485.8694,486.5675,2179.0
2020-12-29 10:50:00,487.91,487.91,485.95,485.95,2704.0,486.5974,486.5974,484.6427,484.6427,2704.0
2020-12-29 10:55:00,486.27,487.88,486.27,487.62,3033.0,484.9618,486.5675,484.9618,486.3082,3033.0
2020-12-29 11:00:00,487.82,487.86,486.74,487.49,2400.0,486.5076,486.5475,485.4305,486.1785,2400.0
2020-12-29 11:05:00,487.73,488.09,486.81,487.0,14730.0,486.4179,486.7769,485.5004,485.6898,14730.0
2020-12-29 11:10:00,486.85,486.86,485.86,486.23,5773.0,485.5402,485.5502,484.5529,484.9219,5773.0
2020-12-29 11:15:00,486.5,486.98,486.27,486.49,1487.0,485.1912,485.6699,484.9618,485.1812,1487.0
2020-12-29 11:20:00,486.82,487.64,485.77,487.43,7368.0,485.5103,486.3281,484.4631,486.1187,7368.0
2020-12-29 11:25:00,487.99,487.99,486.08,486.61,1900.0,486.6772,486.6772,484.7723,485.3009,1900.0
2020-12-29 11:30:00,486.16,486.38,485.31,486.37,5339.0,484.8521,485.0715,484.0044,485.0615,5339.0
2020-12-29 11:35:00,486.27,487.39,486.16,486.99,1599.0,484.9618,486.0788,484.8521,485.6799,1599.0
2020-12-29 11:40:00,487.3,487.57,486.74,487.42,2204.0,485.989,486.2583,485.4305,486.1087,2204.0
2020-12-29 11:45:00,487.02,487.41,486.7,487.33,1806.0,485.7098,486.0987,485.3906,486.019,1806.0
2020-12-29 11:50:00,487.05,487.05,486.0,486.15,2400.0,485.7397,485.7397,484.6925,484.8421,2400.0
2020-12-29 11:55:00,486.27,486.99,485.87,486.97,2050.0,484.9618,485.6799,484.5629,485.6599,2050.0
2020-12-29 12:00:00,486.85,487.02,486.23,486.45,1550.0,485.5402,485.7098,484.9219,485.1413,1550.0
2020-12-29 12:05:00,486.1,486.22,485.82,486.03,1677.0,484.7923,484.9119,484.513,484.7224,1677.0
2020-12-29 12:10:00,486.0,486.25,485.8,486.0,2106.0,484.6925,484.9419,484.4931,484.6925,2106.0
2020-12-29 12:15:00,486.01,486.19,485.82,485.82,2340.0,484.7025,484.882,484.513,484.513,2340.0
2020-12-29 12:20:00,485.56,485.56,484.96,485.0,2874.0,484.2537,484.2537,483.6553,483.6952,2874.0
2020-12-29 12:25:00,485.0,485.56,485.0,485.23,942.0,483.6952,484.2537,483.6952,483.9246,942.0
2020-12-29 12:30:00,485.0,485.04,484.33,484.42,2018.0,483.6952,483.7351,483.027,483.1168,2018.0
2020-12-29 12:35:00,484.33,485.02,484.33,484.79,1472.0,483.027,483.7152,483.027,483.4858,1472.0
2020-12-29 12:40:00,484.96,485.2,484.61,484.94,1294.0,483.6553,483.8947,483.3063,483.6354,1294.0
2020-12-29 12:45:00,484.71,484.71,484.22,484.41,2550.0,483.406,483.406,482.9173,483.1068,2550.0
2020-12-29 12:50:00,484.42,484.57,483.44,483.44,3420.0,483.1168,483.2664,482.1394,482.1394,3420.0
2020-12-29 12:55:00,483.72,484.44,483.62,484.44,3000.0,482.4187,483.1367,482.3189,483.1367,3000.0
2020-12-29 13:00:00,484.42,484.49,484.18,484.18,2903.0,483.1168,483.1866,482.8774,482.8774,2903.0
2020-12-29 13:05:00,483.63,484.03,483.51,484.03,1200.0,482.3289,482.7278,482.2092,482.7278,1200.0
2020-12-29 13:10:00,484.1,484.96,484.1,484.87,1246.0,482.7976,483.6553,482.7976,483.5656,1246.0
2020-12-29 13:15:00,485.5,485.7,484.96,485.0,3278.0,484.1939,484.3933,483.6553,483.6952,3278.0
2020-12-29 13:20:00,485.46,485.46,485.41,485.42,300.0,484.154,484.154,484.1041,484.1141,300.0
2020-12-29 13:25:00,485.46,485.61,485.24,485.24,400.0,484.154,484.3036,483.9346,483.9346,400.0
2020-12-29 13:30:00,485.72,486.0,485.72,486.0,800.0,484.4133,484.6925,484.4133,484.6925,800.0
2020-12-29 13:35:00,486.04,486.78,486.04,486.49,1991.0,484.7324,485.4704,484.7324,485.1812,1991.0
2020-12-29 13:40:00,486.46,486.46,485.21,485.4,4402.0,485.1513,485.1513,483.9047,484.0941,4402.0
2020-12-29 13:45:00,485.54,485.71,485.22,485.22,1998.0,484.2338,484.4033,483.9146,483.9146,1998.0
2020-12-29 13:50:00,485.33,485.51,484.78,484.97,3700.0,484.0243,484.2038,483.4758,483.6653,3700.0
2020-12-29 13:55:00,485.18,485.37,485.0,485.08,1200.0,483.8747,484.0642,483.6952,483.775,1200.0
2020-12-29 14:00:00,485.08,485.2,484.61,484.61,1820.0,483.775,483.8947,483.3063,483.3063,1820.0
2020-12-29 14:05:00,484.94,485.35,484.91,485.06,1300.0,483.6354,484.0443,483.6055,483.7551,1300.0
2020-12-29 14:10:00,484.94,485.19,484.69,485.19,1700.0,483.6354,483.8847,483.3861,483.8847,1700.0
2020-12-29 14:15:00,484.92,484.98,484.48,484.62,1750.0,483.6154,483.6753,483.1766,483.3162,1750.0
2020-12-29 14:20:00,484.67,484.75,484.4,484.5,1342.0,483.3661,483.4459,483.0968,483.1966,1342.0
2020-12-29 14:25:00,484.68,484.68,484.33,484.33,1460.0,483.3761,483.3761,483.027,483.027,1460.0
2020-12-29 14:30:00,484.5,484.69,484.38,484.69,1766.0,483.1966,483.3861,483.0769,483.3861,1766.0
2020-12-29 14:35:00,484.81,484.81,484.21,484.63,2785.0,483.5057,483.5057,482.9073,483.3262,2785.0
2020-12-29 14:40:00,484.67,484.75,484.49,484.63,1250.0,483.3661,483.4459,483.1866,483.3262,1250.0
2020-12-29 14:45:00,484.55,484.55,484.08,484.16,1600.0,483.2464,483.2464,482.7777,482.8575,1600.0
2020-12-29 14:50:00,484.6,485.0,484.58,484.81,1500.0,483.2963,483.6952,483.2764,483.5057,1500.0
2020-12-29 14:55:00,484.96,485.12,484.57,484.88,2227.0,483.6553,483.8149,483.2664,483.5755,2227.0
2020-12-29 15:00:00,484.87,485.03,484.52,484.65,1800.0,483.5656,483.7251,483.2165,483.3462,1800.0
2020-12-29 15:05:00,484.74,484.74,484.29,484.32,1418.0,483.4359,483.4359,482.9871,483.017,1418.0
2020-12-29 15:10:00,484.21,484.84,484.21,484.63,3000.0,482.9073,483.5357,482.9073,483.3262,3000.0
2020-12-29 15:15:00,484.48,484.76,484.48,484.75,900.0,483.1766,483.4559,483.1766,483.4459,900.0
2020-12-29 15:20:00,484.44,485.09,484.39,485.09,1391.0,483.1367,483.785,483.0869,483.785,1391.0
2020-12-29 15:25:00,485.19,486.11,485.08,486.11,3100.0,483.8847,484.8022,483.775,484.8022,3100.0
2020-12-29 15:30:00,485.91,485.98,485.62,485.66,2352.0,484.6028,484.6726,484.3136,484.3534,2352.0
2020-12-29 15:35:00,485.78,485.93,485.17,485.67,4275.0,484.4731,484.6227,483.8648,484.3634,4275.0
2020-12-29 15:40:00,485.71,485.87,485.38,485.39,1200.0,484.4033,484.5629,484.0742,484.0842,1200.0
2020-12-29 15:45:00,485.3,485.3,484.73,485.0,5286.0,483.9944,483.9944,483.4259,483.6952,5286.0
2020-12-29 15:50:00,484.82,484.94,483.75,483.94,11371.0,483.5157,483.6354,482.4486,482.6381,11371.0
2020-12-29 15:55:00,483.75,484.9,483.66,484.71,11248.0,482.4486,483.5955,482.3588,483.406,11248.0
2020-12-30 09:30:00,487.39,488.83,484.72,485.0,12678.0,486.0788,487.5149,483.416,483.6952,12678.0
2020-12-30 09:35:00,485.45,486.88,484.81,485.57,3580.0,484.144,485.5702,483.5057,484.2637,3580.0
2020-12-30 09:40:00,485.02,486.14,485.02,486.0,2300.0,483.7152,484.8322,483.7152,484.6925,2300.0
2020-12-30 09:45:00,485.68,486.7,485.68,486.13,2121.0,484.3734,485.3906,484.3734,484.8222,2121.0
2020-12-30 09:50:00,486.12,486.12,484.55,484.74,2346.0,484.8122,484.8122,483.2464,483.4359,2346.0
2020-12-30 09:55:00,485.1,485.34,484.0,484.21,7300.0,483.795,484.0343,482.6979,482.9073,7300.0
2020-12-30 10:00:00,485.07,485.07,484.01,484.47,2438.0,483.765,483.765,482.7079,483.1666,2438.0
2020-12-30 10:05:00,484.64,486.25,484.42,486.25,17239.0,483.3362,484.9419,483.1168,484.9419,17239.0
2020-12-30 10:10:00,486.85,486.85,485.1,485.1,2117.0,485.5402,485.5402,483.795,483.795,2117.0
2020-12-30 10:15:00,485.24,485.4,485.03,485.03,600.0,483.9346,484.0941,483.7251,483.7251,600.0
2020-12-30 10:20:00,485.15,485.23,484.48,485.23,1600.0,483.8448,483.9246,483.1766,483.9246,1600.0
2020-12-30 10:25:00,485.61,485.93,484.62,484.62,1700.0,484.3036,484.6227,483.3162,483.3162,1700.0
2020-12-30 10:30:00,484.83,484.9,483.01,483.32,5189.0,483.5257,483.5955,481.7106,482.0197,5189.0
2020-12-30 10:35:00,483.14,483.14,482.6,482.81,5572.0,481.8402,481.8402,481.3017,481.5111,5572.0
2020-12-30 10:40:00,483.09,483.09,482.29,482.37,3334.0,481.7904,481.7904,480.9925,481.0723,3334.0
2020-12-30 10:45:00,482.57,483.3,482.57,482.94,3708.0,481.2718,481.9998,481.2718,481.6408,3708.0
2020-12-30 10:50:00,482.96,483.24,481.88,481.9,3050.0,481.6607,481.94,480.5836,480.6036,3050.0
2020-12-30 10:55:00,482.21,482.53,482.11,482.46,1995.0,480.9127,481.2319,480.813,481.1621,1995.0
2020-12-30 11:00:00,482.44,482.63,482.33,482.33,1904.0,481.1421,481.3316,481.0324,481.0324,1904.0
2020-12-30 11:05:00,482.38,483.5,482.25,483.42,3975.0,481.0823,482.1993,480.9526,482.1195,3975.0
2020-12-30 11:10:00,483.42,483.42,483.07,483.41,1597.0,482.1195,482.1195,481.7704,482.1095,1597.0
2020-12-30 11:15:00,483.36,483.9,483.21,483.38,3010.0,482.0596,482.5982,481.91,482.0796,3010.0
2020-12-30 11:20:00,483.41,484.34,483.4,483.7,3793.0,482.1095,483.037,482.0995,482.3987,3793.0
2020-12-30 11:25:00,483.57,483.57,482.95,483.33,2404.0,482.2691,482.2691,481.6507,482.0297,2404.0
2020-12-30 11:30:00,483.37,483.99,483.19,483.99,3099.0,482.0696,482.6879,481.8901,482.6879,3099.0
2020-12-30 11:35:00,484.03,484.34,483.88,484.27,2450.0,482.7278,483.037,482.5782,482.9672,2450.0
2020-12-30 11:40:00,484.22,484.49,484.18,484.49,1607.0,482.9173,483.1866,482.8774,483.1866,1607.0
2020-12-30 11:45:00,484.4,484.52,483.33,483.77,2730.0,483.0968,483.2165,482.0297,482.4685,2730.0
2020-12-30 11:50:00,483.73,483.73,482.54,483.1,2381.0,482.4286,482.4286,481.2418,481.8003,2381.0
2020-12-30 11:55:00,482.69,483.13,482.45,482.77,4602.0,481.3914,481.8303,481.1521,481.4712,4602.0
2020-12-30 12:00:00,482.86,482.86,482.2,482.42,5481.0,481.561,481.561,480.9028,481.1222,5481.0
2020-12-30 12:05:00,482.13,482.26,480.99,481.23,6372.0,480.8329,480.9626,479.696,479.9354,6372.0
2020-12-30 12:10:00,481.29,481.44,480.66,481.29,3770.0,479.9952,480.1448,479.3669,479.9952,3770.0
2020-12-30 12:15:00,481.09,481.54,481.08,481.37,2852.0,479.7957,480.2445,479.7858,480.075,2852.0
2020-12-30 12:20:00,481.66,481.95,481.53,481.82,2480.0,480.3642,480.6534,480.2346,480.5238,2480.0
2020-12-30 12:25:00,481.67,481.96,481.38,481.77,2810.0,480.3742,480.6634,480.085,480.4739,2810.0
2020-12-30 12:30:00,481.85,482.09,481.7,481.89,2810.0,480.5537,480.793,480.4041,480.5936,2810.0
2020-12-30 12:35:00,481.79,481.91,481.41,481.41,3370.0,480.4939,480.6135,480.1149,480.1149,3370.0
2020-12-30 12:40:00,481.35,481.65,481.16,481.2,2040.0,480.055,480.3542,479.8656,479.9054,2040.0
2020-12-30 12:45:00,481.34,481.37,480.85,480.85,3214.0,480.0451,480.075,479.5564,479.5564,3214.0
2020-12-30 12:50:00,480.89,480.94,480.56,480.8,2483.0,479.5963,479.6461,479.2672,479.5065,2483.0
2020-12-30 12:55:00,481.19,482.0,480.98,481.59,5989.0,479.8955,480.7033,479.686,480.2944,5989.0
2020-12-30 13:00:00,481.85,482.0,481.05,481.4,2100.0,480.5537,480.7033,479.7558,480.1049,2100.0
2020-12-30 13:05:00,481.56,481.56,480.32,480.33,5978.0,480.2645,480.2645,479.0278,479.0378,5978.0
2020-12-30 13:10:00,480.5,480.52,479.82,480.48,5803.0,479.2073,479.2273,478.5292,479.1874,5803.0
2020-12-30 13:15:00,480.73,480.8,480.57,480.57,2374.0,479.4367,479.5065,479.2771,479.2771,2374.0
2020-12-30 13:20:00,480.7,480.87,480.3,480.34,2166.0,479.4068,479.5763,479.0079,479.0478,2166.0
2020-12-30 13:25:00,480.16,480.44,479.9,480.23,5584.0,478.8682,479.1475,478.6089,478.9381,5584.0
2020-12-30 13:30:00,480.38,480.57,480.26,480.57,1400.0,479.0876,479.2771,478.968,479.2771,1400.0
2020-12-30 13:35:00,480.47,480.49,480.01,480.2,2550.0,479.1774,479.1974,478.7186,478.9081,2550.0
2020-12-30 13:40:00,480.32,480.32,479.25,479.68,4069.0,479.0278,479.0278,477.9607,478.3895,4069.0
2020-12-30 13:45:00,479.73,480.33,479.25,479.25,5756.0,478.4394,479.0378,477.9607,477.9607,5756.0
2020-12-30 13:50:00,479.61,480.06,479.28,479.67,4630.0,478.3197,478.7685,477.9906,478.3796,4630.0
2020-12-30 13:55:00,479.66,480.28,479.56,480.28,4568.0,478.3696,478.9879,478.2699,478.9879,4568.0
2020-12-30 14:00:00,480.5,480.61,479.92,480.13,6327.0,479.2073,479.317,478.6289,478.8383,6327.0
2020-12-30 14:05:00,480.1,480.13,479.31,479.31,5078.0,478.8084,478.8383,478.0205,478.0205,5078.0
2020-12-30 14:10:00,479.38,479.77,479.27,479.6,5299.0,478.0903,478.4793,477.9806,478.3097,5299.0
2020-12-30 14:15:00,479.28,479.39,478.35,478.48,7568.0,477.9906,478.1003,477.0631,477.1928,7568.0
2020-12-30 14:20:00,478.35,478.59,477.79,478.39,7955.0,477.0631,477.3025,476.5046,477.103,7955.0
2020-12-30 14:25:00,478.35,478.67,478.16,478.16,2277.0,477.0631,477.3822,476.8736,476.8736,2277.0
2020-12-30 14:30:00,478.7,478.78,478.34,478.34,6067.0,477.4122,477.492,477.0531,477.0531,6067.0
2020-12-30 14:35:00,478.67,478.72,478.45,478.66,2100.0,477.3822,477.4321,477.1628,477.3723,2100.0
2020-12-30 14:40:00,478.64,478.8,478.35,478.67,3550.0,477.3523,477.5119,477.0631,477.3822,3550.0
2020-12-30 14:45:00,478.62,478.64,478.14,478.34,2416.0,477.3324,477.3523,476.8537,477.0531,2416.0
2020-12-30 14:50:00,478.25,479.09,478.25,478.76,5075.0,476.9634,477.8011,476.9634,477.472,5075.0
2020-12-30 14:55:00,478.9,478.9,478.47,478.8,3425.0,477.6116,477.6116,477.1828,477.5119,3425.0
2020-12-30 15:00:00,478.84,478.9,478.6,478.65,1552.0,477.5518,477.6116,477.3124,477.3623,1552.0
2020-12-30 15:05:00,478.84,478.95,478.67,478.8,1835.0,477.5518,477.6615,477.3822,477.5119,1835.0
2020-12-30 15:10:00,478.75,479.28,478.51,479.28,4779.0,477.462,477.9906,477.2227,477.9906,4779.0
2020-12-30 15:15:00,479.36,479.36,478.41,478.49,2810.0,478.0704,478.0704,477.1229,477.2027,2810.0
2020-12-30 15:20:00,478.47,478.49,478.16,478.49,3900.0,477.1828,477.2027,476.8736,477.2027,3900.0
2020-12-30 15:25:00,478.48,478.7,477.94,478.05,3730.0,477.1928,477.4122,476.6542,476.7639,3730.0
2020-12-30 15:30:00,477.94,478.07,477.8,478.04,5688.0,476.6542,476.7839,476.5146,476.7539,5688.0
2020-12-30 15:35:00,478.0,478.27,477.98,477.99,3362.0,476.7141,476.9833,476.6941,476.7041,3362.0
2020-12-30 15:40:00,477.87,478.62,477.68,478.53,8778.0,476.5844,477.3324,476.3949,477.2426,8778.0
2020-12-30 15:45:00,478.45,478.45,477.94,478.01,5782.0,477.1628,477.1628,476.6542,476.724,5782.0
2020-12-30 15:50:00,478.13,478.67,478.01,478.21,19470.0,476.8437,477.3822,476.724,476.9235,19470.0
2020-12-30 15:55:00,478.25,478.71,477.86,478.31,21734.0,476.9634,477.4221,476.5744,477.0232,21734.0
2020-12-31 09:30:00,477.81,477.81,475.82,476.86,8904.0,476.5246,476.5246,474.5399,475.5771,8904.0
2020-12-31 09:35:00,476.8,476.8,475.61,476.5,6776.0,475.5173,475.5173,474.3305,475.2181,6776.0
2020-12-31 09:40:00,476.47,476.67,474.2,474.25,6360.0,475.1882,475.3876,472.9243,472.9741,6360.0
2020-12-31 09:45:00,473.93,473.93,472.88,473.0,6308.0,472.655,472.655,471.6078,471.7275,6308.0
2020-12-31 09:50:00,472.73,473.0,472.0,473.0,7583.0,471.4582,471.7275,470.7302,471.7275,7583.0
2020-12-31 09:55:00,472.25,472.5,470.78,472.5,12748.0,470.9795,471.2288,469.5135,471.2288,12748.0
2020-12-31 10:00:00,472.58,473.47,472.4,473.11,13097.0,471.3086,472.1962,471.1291,471.8372,13097.0
2020-12-31 10:05:00,473.11,474.09,473.04,474.0,8382.0,471.8372,472.8146,471.7674,472.7248,8382.0
2020-12-31 10:10:00,473.97,475.29,473.96,475.29,3595.0,472.6949,474.0113,472.6849,474.0113,3595.0
2020-12-31 10:15:00,475.06,475.06,474.12,474.72,2348.0,473.782,473.782,472.8445,473.4429,2348.0
2020-12-31 10:20:00,474.64,474.99,474.03,474.04,2249.0,473.3631,473.7121,472.7547,472.7647,2249.0
2020-12-31 10:25:00,473.94,475.1,473.81,474.99,2773.0,472.665,473.8219,472.5353,473.7121,2773.0
2020-12-31 10:30:00,474.8,475.37,474.71,475.25,2868.0,473.5227,474.0911,473.4329,473.9715,2868.0
2020-12-31 10:35:00,474.87,475.05,474.09,475.04,4927.0,473.5925,473.772,472.8146,473.762,4927.0
2020-12-31 10:40:00,474.45,475.4,474.3,474.38,3465.0,473.1736,474.121,473.024,473.1038,3465.0
2020-12-31 10:45:00,474.59,474.6,474.03,474.38,1200.0,473.3132,473.3232,472.7547,473.1038,1200.0
2020-12-31 10:50:00,474.41,475.24,474.12,474.68,5560.0,473.1337,473.9615,472.8445,473.403,5560.0
2020-12-31 10:55:00,474.62,474.62,473.51,473.81,5024.0,473.3431,473.3431,472.2361,472.5353,5024.0
2020-12-31 11:00:00,473.9,474.25,473.45,473.45,1700.0,472.6251,472.9741,472.1763,472.1763,1700.0
2020-12-31 11:05:00,473.29,473.85,473.28,473.74,975.0,472.0167,472.5752,472.0068,472.4655,975.0
2020-12-31 11:10:00,473.86,474.88,473.45,474.37,4331.0,472.5852,473.6024,472.1763,473.0938,4331.0
2020-12-31 11:15:00,474.5,475.02,474.48,474.49,10781.0,473.2235,473.7421,473.2035,473.2135,10781.0
2020-12-31 11:20:00,474.47,474.8,474.36,474.55,2018.0,473.1935,473.5227,473.0838,473.2733,2018.0
2020-12-31 11:25:00,474.4,474.42,474.27,474.42,300.0,473.1237,473.1437,472.9941,473.1437,300.0
2020-12-31 11:30:00,474.56,474.56,473.84,474.25,5600.0,473.2833,473.2833,472.5652,472.9741,5600.0
2020-12-31 11:35:00,474.09,474.28,473.67,473.9,3118.0,472.8146,473.0041,472.3957,472.6251,3118.0
2020-12-31 11:40:00,474.0,474.4,473.88,474.08,1200.0,472.7248,473.1237,472.6051,472.8046,1200.0
2020-12-31 11:45:00,474.44,474.61,474.03,474.03,2689.0,473.1636,473.3332,472.7547,472.7547,2689.0
2020-12-31 11:50:00,474.0,474.5,474.0,474.07,1632.0,472.7248,473.2235,472.7248,472.7946,1632.0
2020-12-31 11:55:00,474.25,474.49,474.09,474.1,25292.0,472.9741,473.2135,472.8146,472.8245,25292.0
2020-12-31 12:00:00,474.15,474.34,474.0,474.03,6529.0,472.8744,473.0639,472.7248,472.7547,6529.0
2020-12-31 12:05:00,474.04,474.56,474.0,474.5,4269.0,472.7647,473.2833,472.7248,473.2235,4269.0
2020-12-31 12:10:00,474.38,474.79,474.38,474.59,2850.0,473.1038,473.5127,473.1038,473.3132,2850.0
2020-12-31 12:15:00,474.55,474.81,474.45,474.68,3630.0,473.2733,473.5326,473.1736,473.403,3630.0
2020-12-31 12:20:00,474.65,474.8,474.02,474.06,13906.0,473.3731,473.5227,472.7448,472.7847,13906.0
2020-12-31 12:25:00,474.23,474.8,474.23,474.65,3485.0,472.9542,473.5227,472.9542,473.3731,3485.0
2020-12-31 12:30:00,474.18,474.41,473.88,474.15,1600.0,472.9043,473.1337,472.6051,472.8744,1600.0
2020-12-31 12:35:00,473.64,474.0,473.63,474.0,2208.0,472.3658,472.7248,472.3558,472.7248,2208.0
2020-12-31 12:40:00,473.99,474.22,473.99,474.13,769.0,472.7148,472.9442,472.7148,472.8545,769.0
2020-12-31 12:45:00,474.3,474.4,474.15,474.33,2709.0,473.024,473.1237,472.8744,473.0539,2709.0
2020-12-31 12:50:00,474.15,474.15,474.06,474.06,1362.0,472.8744,472.8744,472.7847,472.7847,1362.0
2020-12-31 12:55:00,473.78,473.93,473.66,473.93,12239.0,472.5054,472.655,472.3857,472.655,12239.0
2020-12-31 13:00:00,474.0,474.31,474.0,474.31,736.0,472.7248,473.034,472.7248,473.034,736.0
2020-12-31 13:05:00,474.06,475.1,474.06,474.74,3416.0,472.7847,473.8219,472.7847,473.4628,3416.0
2020-12-31 13:10:00,474.32,474.38,474.04,474.04,1100.0,473.044,473.1038,472.7647,472.7647,1100.0
2020-12-31 13:15:00,474.02,474.52,473.82,474.22,4083.0,472.7448,473.2434,472.5453,472.9442,4083.0
2020-12-31 13:20:00,474.37,474.75,474.32,474.62,1776.0,473.0938,473.4728,473.044,473.3431,1776.0
2020-12-31 13:25:00,474.56,474.57,474.0,474.09,2365.0,473.2833,473.2933,472.7248,472.8146,2365.0
2020-12-31 13:30:00,474.39,475.85,474.38,475.21,27323.0,473.1138,474.5698,473.1038,473.9316,27323.0
2020-12-31 13:35:00,475.52,476.47,475.18,476.26,3302.0,474.2407,475.1882,473.9016,474.9787,3302.0
2020-12-31 13:40:00,476.09,476.3,476.07,476.3,1191.0,474.8092,475.0186,474.7892,475.0186,1191.0
2020-12-31 13:45:00,476.31,476.66,476.13,476.45,2409.0,475.0286,475.3777,474.8491,475.1682,2409.0
2020-12-31 13:50:00,476.64,477.79,476.51,477.71,5541.0,475.3577,476.5046,475.2281,476.4248,5541.0
2020-12-31 13:55:00,477.58,478.0,476.97,478.0,7269.0,476.2952,476.7141,475.6868,476.7141,7269.0
2020-12-31 14:00:00,477.78,479.0,477.7,479.0,7637.0,476.4946,477.7114,476.4149,477.7114,7637.0
2020-12-31 14:05:00,479.14,479.16,477.88,478.78,6782.0,477.851,477.8709,476.5944,477.492,6782.0
2020-12-31 14:10:00,478.92,479.4,478.57,479.31,2400.0,477.6316,478.1103,477.2825,478.0205,2400.0
2020-12-31 14:15:00,479.34,481.0,479.34,481.0,13712.0,478.0504,479.706,478.0504,479.706,13712.0
2020-12-31 14:20:00,480.86,481.08,480.06,480.72,8034.0,479.5664,479.7858,478.7685,479.4267,8034.0
2020-12-31 14:25:00,480.67,481.4,480.48,480.94,4685.0,479.3769,480.1049,479.1874,479.6461,4685.0
2020-12-31 14:30:00,481.0,481.99,480.95,481.43,7925.0,479.706,480.6933,479.6561,480.1348,7925.0
2020-12-31 14:35:00,481.82,481.82,481.04,481.43,2389.0,480.5238,480.5238,479.7459,480.1348,2389.0
2020-12-31 14:40:00,481.81,481.81,480.91,481.35,5726.0,480.5138,480.5138,479.6162,480.055,5726.0
2020-12-31 14:45:00,481.64,481.66,480.63,480.88,5401.0,480.3443,480.3642,479.337,479.5863,5401.0
2020-12-31 14:50:00,480.62,480.9,480.1,480.45,4058.0,479.327,479.6063,478.8084,479.1575,4058.0
2020-12-31 14:55:00,480.46,480.64,479.8,480.19,6284.0,479.1674,479.3469,478.5092,478.8982,6284.0
2020-12-31 15:00:00,480.14,480.93,479.83,480.61,1884.0,478.8483,479.6362,478.5391,479.317,1884.0
2020-12-31 15:05:00,480.48,480.6,479.78,479.78,22699.0,479.1874,479.3071,478.4893,478.4893,22699.0
2020-12-31 15:10:00,479.77,480.54,479.67,480.37,2589.0,478.4793,479.2472,478.3796,479.0777,2589.0
2020-12-31 15:15:00,480.61,480.71,480.12,480.12,2121.0,479.317,479.4168,478.8283,478.8283,2121.0
2020-12-31 15:20:00,480.52,480.57,479.78,480.08,7362.0,479.2273,479.2771,478.4893,478.7885,7362.0
2020-12-31 15:25:00,480.09,480.4,479.9,480.18,4809.0,478.7984,479.1076,478.6089,478.8882,4809.0
2020-12-31 15:30:00,480.19,481.18,479.92,480.8,7498.0,478.8982,479.8855,478.6289,479.5065,7498.0
2020-12-31 15:35:00,480.97,481.6,480.3,481.34,5366.0,479.6761,480.3044,479.0079,480.0451,5366.0
2020-12-31 15:40:00,481.14,481.36,479.0,480.71,26118.0,479.8456,480.065,477.7114,479.4168,26118.0
2020-12-31 15:45:00,480.73,481.33,480.58,481.13,10671.0,479.4367,480.0351,479.2871,479.8356,10671.0
2020-12-31 15:50:00,481.27,483.57,480.98,483.0,37001.0,479.9753,482.2691,479.686,481.7006,37001.0
2020-12-31 15:55:00,483.23,483.47,482.0,482.5,41012.0,481.93,482.1693,480.7033,481.2019,41012.0
2021-01-04 09:30:00,486.85,488.85,484.37,487.74,27317.0,485.5402,487.5349,483.0669,486.4278,27317.0
2021-01-04 09:35:00,488.0,489.0,486.51,487.77,15720.0,486.6871,487.6845,485.2012,486.4578,15720.0
2021-01-04 09:40:00,487.79,488.48,487.26,488.14,38874.0,486.4777,487.1659,485.9491,486.8268,38874.0
2021-01-04 09:45:00,487.97,489.98,486.73,489.39,18098.0,486.6572,488.6618,485.4206,488.0734,18098.0
2021-01-04 09:50:00,489.36,491.78,489.0,491.22,42126.0,488.0435,490.457,487.6845,489.8985,42126.0
2021-01-04 09:55:00,490.97,491.36,490.0,490.01,11265.0,489.6492,490.0381,488.6818,488.6917,11265.0
2021-01-04 10:00:00,490.14,490.9,489.79,490.24,9973.0,488.8214,489.5793,488.4723,488.9211,9973.0
2021-01-04 10:05:00,490.25,490.26,486.8,486.8,5431.0,488.9311,488.9411,485.4904,485.4904,5431.0
2021-01-04 10:10:00,487.28,487.96,486.46,487.19,6923.0,485.9691,486.6473,485.1513,485.8793,6923.0
2021-01-04 10:15:00,487.28,487.5,486.0,486.0,6493.0,485.9691,486.1885,484.6925,484.6925,6493.0
2021-01-04 10:20:00,485.15,485.81,485.15,485.17,1900.0,483.8448,484.503,483.8448,483.8648,1900.0
2021-01-04 10:25:00,485.68,485.68,484.01,484.44,4582.0,484.3734,484.3734,482.7079,483.1367,4582.0
2021-01-04 10:30:00,484.0,484.4,483.2,484.4,3543.0,482.6979,483.0968,481.9001,483.0968,3543.0
2021-01-04 10:35:00,484.74,485.2,484.19,484.77,18952.0,483.4359,483.8947,482.8874,483.4658,18952.0
2021-01-04 10:40:00,485.05,485.5,484.02,484.24,14676.0,483.7451,484.1939,482.7179,482.9373,14676.0
2021-01-04 10:45:00,484.0,484.0,482.6,482.97,3460.0,482.6979,482.6979,481.3017,481.6707,3460.0
2021-01-04 10:50:00,483.13,483.6,481.62,481.96,3132.0,481.8303,482.299,480.3243,480.6634,3132.0
2021-01-04 10:55:00,482.21,482.66,481.69,482.0,5638.0,480.9127,481.3615,480.3941,480.7033,5638.0
2021-01-04 11:00:00,481.99,483.08,480.15,480.68,4374.0,480.6933,481.7804,478.8583,479.3868,4374.0
2021-01-04 11:05:00,481.06,481.17,480.0,480.49,3872.0,479.7658,479.8755,478.7087,479.1974,3872.0
2021-01-04 11:10:00,480.91,482.61,480.83,482.4,4629.0,479.6162,481.3117,479.5364,481.1022,4629.0
2021-01-04 11:15:00,482.37,482.67,481.73,481.92,1431.0,481.0723,481.3715,480.434,480.6235,1431.0
2021-01-04 11:20:00,481.8,481.95,480.61,480.62,2418.0,480.5038,480.6534,479.317,479.327,2418.0
2021-01-04 11:25:00,481.22,482.03,480.31,482.0,3406.0,479.9254,480.7332,479.0178,480.7033,3406.0
2021-01-04 11:30:00,481.39,482.07,480.95,481.38,4628.0,480.0949,480.7731,479.6561,480.085,4628.0
2021-01-04 11:35:00,481.09,481.09,480.57,480.84,1700.0,479.7957,479.7957,479.2771,479.5464,1700.0
2021-01-04 11:40:00,480.51,480.51,479.47,480.03,3406.0,479.2173,479.2173,478.1801,478.7386,3406.0
2021-01-04 11:45:00,479.93,480.14,479.46,479.53,1933.0,478.6389,478.8483,478.1701,478.2399,1933.0
2021-01-04 11:50:00,479.62,479.63,477.54,477.67,6478.0,478.3297,478.3397,476.2553,476.3849,6478.0
2021-01-04 11:55:00,477.48,478.14,477.07,477.07,4198.0,476.1955,476.8537,475.7866,475.7866,4198.0
2021-01-04 12:00:00,476.8,477.22,475.6,476.01,4347.0,475.5173,475.9362,474.3205,474.7294,4347.0
2021-01-04 12:05:00,476.43,477.57,475.68,475.68,4135.0,475.1483,476.2852,474.4003,474.4003,4135.0
2021-01-04 12:10:00,475.42,475.66,474.42,474.87,7021.0,474.141,474.3803,473.1437,473.5925,7021.0
2021-01-04 12:15:00,474.19,475.79,473.58,475.47,8888.0,472.9143,474.51,472.3059,474.1909,8888.0
2021-01-04 12:20:00,475.45,476.65,475.17,476.3,5083.0,474.1709,475.3677,473.8917,475.0186,5083.0
2021-01-04 12:25:00,476.12,476.86,475.4,476.41,5617.0,474.8391,475.5771,474.121,475.1283,5617.0
2021-01-04 12:30:00,476.77,477.05,475.66,476.27,4600.0,475.4874,475.7666,474.3803,474.9887,4600.0
2021-01-04 12:35:00,476.11,476.11,474.98,475.5,1327.0,474.8291,474.8291,473.7022,474.2208,1327.0
2021-01-04 12:40:00,475.54,475.62,474.99,475.0,2478.0,474.2607,474.3405,473.7121,473.7221,2478.0
2021-01-04 12:45:00,475.02,475.36,474.45,474.65,1700.0,473.7421,474.0812,473.1736,473.3731,1700.0
2021-01-04 12:50:00,474.82,475.29,474.7,475.13,2973.0,473.5426,474.0113,473.4229,473.8518,2973.0
2021-01-04 12:55:00,475.54,476.0,475.54,475.96,1000.0,474.2607,474.7194,474.2607,474.6795,1000.0
2021-01-04 13:00:00,475.42,477.49,475.28,477.38,2359.0,474.141,476.2054,474.0014,476.0957,2359.0
2021-01-04 13:05:00,477.5,477.83,476.93,477.54,5766.0,476.2154,476.5445,475.6469,476.2553,5766.0
2021-01-04 13:10:00,477.54,478.5,477.54,478.26,4200.0,476.2553,477.2127,476.2553,476.9734,4200.0
2021-01-04 13:15:00,478.05,478.99,478.05,478.64,4813.0,476.7639,477.7014,476.7639,477.3523,4813.0
2021-01-04 13:20:00,478.69,479.04,478.44,478.93,3272.0,477.4022,477.7513,477.1529,477.6416,3272.0
2021-01-04 13:25:00,478.72,479.05,477.73,478.42,3026.0,477.4321,477.7612,476.4448,477.1329,3026.0
2021-01-04 13:30:00,478.53,478.57,477.91,478.44,3100.0,477.2426,477.2825,476.6243,477.1529,3100.0
2021-01-04 13:35:00,478.52,479.59,478.52,479.59,1800.0,477.2327,478.2998,477.2327,478.2998,1800.0
2021-01-04 13:40:00,479.68,479.78,479.25,479.25,1113.0,478.3895,478.4893,477.9607,477.9607,1113.0
2021-01-04 13:45:00,479.33,479.78,479.3,479.34,2200.0,478.0405,478.4893,478.0106,478.0504,2200.0
2021-01-04 13:50:00,479.52,479.52,478.63,479.46,3722.0,478.23,478.23,477.3424,478.1701,3722.0
2021-01-04 13:55:00,479.57,479.57,478.93,478.93,925.0,478.2798,478.2798,477.6416,477.6416,925.0
2021-01-04 14:00:00,478.8,479.17,478.53,479.17,3731.0,477.5119,477.8809,477.2426,477.8809,3731.0
2021-01-04 14:05:00,479.01,479.23,478.57,478.84,3292.0,477.7213,477.9407,477.2825,477.5518,3292.0
2021-01-04 14:10:00,478.99,479.46,478.83,479.32,3519.0,477.7014,478.1701,477.5418,478.0305,3519.0
2021-01-04 14:15:00,479.29,481.0,479.28,480.8,7195.0,478.0006,479.706,477.9906,479.5065,7195.0
2021-01-04 14:20:00,480.77,481.56,480.48,481.21,7079.0,479.4766,480.2645,479.1874,479.9154,7079.0
2021-01-04 14:25:00,481.13,481.2,480.68,480.99,2712.0,479.8356,479.9054,479.3868,479.696,2712.0
2021-01-04 14:30:00,480.82,482.68,480.82,481.85,5463.0,479.5265,481.3815,479.5265,480.5537,5463.0
2021-01-04 14:35:00,481.98,482.15,481.61,481.62,3422.0,480.6833,480.8529,480.3143,480.3243,3422.0
2021-01-04 14:40:00,480.86,481.27,480.69,480.95,2612.0,479.5664,479.9753,479.3968,479.6561,2612.0
2021-01-04 14:45:00,481.0,481.34,480.6,480.66,3913.0,479.706,480.0451,479.3071,479.3669,3913.0
2021-01-04 14:50:00,480.82,480.89,480.33,480.33,2250.0,479.5265,479.5963,479.0378,479.0378,2250.0
2021-01-04 14:55:00,480.41,481.36,480.41,481.13,2000.0,479.1176,480.065,479.1176,479.8356,2000.0
2021-01-04 15:00:00,481.31,481.31,479.5,479.5,7893.0,480.0151,480.0151,478.21,478.21,7893.0
2021-01-04 15:05:00,479.71,481.63,479.71,481.33,4892.0,478.4195,480.3343,478.4195,480.0351,4892.0
2021-01-04 15:10:00,480.8,481.18,480.8,481.07,1395.0,479.5065,479.8855,479.5065,479.7758,1395.0
2021-01-04 15:15:00,481.0,481.24,480.46,480.62,2111.0,479.706,479.9453,479.1674,479.327,2111.0
2021-01-04 15:20:00,480.55,480.9,480.53,480.53,1433.0,479.2572,479.6063,479.2372,479.2372,1433.0
2021-01-04 15:25:00,480.37,481.11,480.36,481.06,1325.0,479.0777,479.8157,479.0677,479.7658,1325.0
2021-01-04 15:30:00,480.97,481.64,480.6,481.39,6097.0,479.6761,480.3443,479.3071,480.0949,6097.0
2021-01-04 15:35:00,481.55,481.55,480.99,481.5,3275.0,480.2545,480.2545,479.696,480.2046,3275.0
2021-01-04 15:40:00,481.67,482.0,481.22,481.73,2663.0,480.3742,480.7033,479.9254,480.434,2663.0
2021-01-04 15:45:00,481.63,482.28,481.63,482.15,7270.0,480.3343,480.9825,480.3343,480.8529,7270.0
2021-01-04 15:50:00,482.3,482.6,481.98,482.18,9096.0,481.0025,481.3017,480.6833,480.8828,9096.0
2021-01-04 15:55:00,482.04,482.88,481.8,482.46,21274.0,480.7432,481.5809,480.5038,481.1621,21274.0
2021-01-05 09:30:00,480.39,483.34,479.16,481.13,23473.0,479.0976,482.0397,477.8709,479.8356,23473.0
2021-01-05 09:35:00,480.34,482.86,479.24,482.09,4513.0,479.0478,481.561,477.9507,480.793,4513.0
2021-01-05 09:40:00,481.46,481.46,478.18,479.5,4160.0,480.1647,480.1647,476.8936,478.21,4160.0
2021-01-05 09:45:00,478.97,479.34,476.75,476.77,11326.0,477.6814,478.0504,475.4674,475.4874,11326.0
2021-01-05 09:50:00,477.4,479.78,476.59,478.86,5302.0,476.1157,478.4893,475.3078,477.5717,5302.0
2021-01-05 09:55:00,478.92,479.09,477.5,478.44,7113.0,477.6316,477.8011,476.2154,477.1529,7113.0
2021-01-05 10:00:00,479.1,479.5,477.11,478.63,5757.0,477.8111,478.21,475.8264,477.3424,5757.0
2021-01-05 10:05:00,479.21,479.21,478.31,479.0,5070.0,477.9208,477.9208,477.0232,477.7114,5070.0
2021-01-05 10:10:00,478.93,478.97,477.24,477.38,5227.0,477.6416,477.6814,475.9561,476.0957,5227.0
2021-01-05 10:15:00,477.52,478.02,476.13,476.13,3457.0,476.2353,476.734,474.8491,474.8491,3457.0
2021-01-05 10:20:00,476.4,476.55,475.52,475.52,4786.0,475.1184,475.268,474.2407,474.2407,4786.0
2021-01-05 10:25:00,475.66,477.64,475.41,477.04,2750.0,474.3803,476.355,474.131,475.7566,2750.0
2021-01-05 10:30:00,477.89,478.09,477.04,477.76,5122.0,476.6043,476.8038,475.7566,476.4747,5122.0
2021-01-05 10:35:00,478.0,478.21,476.92,476.92,3857.0,476.7141,476.9235,475.637,475.637,3857.0
2021-01-05 10:40:00,477.58,478.44,476.9,478.3,5731.0,476.2952,477.1529,475.617,477.0132,5731.0
2021-01-05 10:45:00,478.26,478.32,477.74,477.93,2362.0,476.9734,477.0332,476.4548,476.6442,2362.0
2021-01-05 10:50:00,477.89,478.48,477.88,478.29,3336.0,476.6043,477.1928,476.5944,477.0033,3336.0
2021-01-05 10:55:00,478.29,478.3,477.55,478.16,2400.0,477.0033,477.0132,476.2653,476.8736,2400.0
2021-01-05 11:00:00,477.96,479.46,477.56,478.31,7482.0,476.6742,478.1701,476.2752,477.0232,7482.0
2021-01-05 11:05:00,478.23,478.91,478.2,478.9,4028.0,476.9434,477.6216,476.9135,477.6116,4028.0
2021-01-05 11:10:00,478.52,480.07,478.52,479.99,5345.0,477.2327,478.7785,477.2327,478.6987,5345.0
2021-01-05 11:15:00,479.92,480.2,479.24,480.12,5227.0,478.6289,478.9081,477.9507,478.8283,5227.0
2021-01-05 11:20:00,480.31,481.39,480.0,481.39,7908.0,479.0178,480.0949,478.7087,480.0949,7908.0
2021-01-05 11:25:00,480.74,481.48,480.61,480.9,4658.0,479.4467,480.1847,479.317,479.6063,4658.0
2021-01-05 11:30:00,481.6,481.98,481.03,481.98,4680.0,480.3044,480.6833,479.7359,480.6833,4680.0
2021-01-05 11:35:00,482.34,482.77,481.91,482.23,3407.0,481.0424,481.4712,480.6135,480.9327,3407.0
2021-01-05 11:40:00,482.06,483.33,481.91,482.83,4950.0,480.7631,482.0297,480.6135,481.5311,4950.0
2021-01-05 11:45:00,482.61,483.22,482.35,483.22,2839.0,481.3117,481.92,481.0523,481.92,2839.0
2021-01-05 11:50:00,483.22,483.33,482.47,482.72,2690.0,481.92,482.0297,481.172,481.4214,2690.0
2021-01-05 11:55:00,482.69,483.21,482.37,482.94,3702.0,481.3914,481.91,481.0723,481.6408,3702.0
2021-01-05 12:00:00,483.1,483.5,482.79,483.5,4220.0,481.8003,482.1993,481.4912,482.1993,4220.0
2021-01-05 12:05:00,483.35,484.1,482.55,482.91,7098.0,482.0497,482.7976,481.2518,481.6108,7098.0
2021-01-05 12:10:00,483.19,483.91,483.01,483.91,1744.0,481.8901,482.6082,481.7106,482.6082,1744.0
2021-01-05 12:15:00,483.45,484.12,483.25,483.7,2946.0,482.1494,482.8176,481.9499,482.3987,2946.0
2021-01-05 12:20:00,484.25,484.25,483.83,484.25,2223.0,482.9472,482.9472,482.5284,482.9472,2223.0
2021-01-05 12:25:00,484.55,485.31,484.53,484.9,7804.0,483.2464,484.0044,483.2265,483.5955,7804.0
2021-01-05 12:30:00,484.74,485.61,484.74,485.49,3505.0,483.4359,484.3036,483.4359,484.1839,3505.0
2021-01-05 12:35:00,485.63,485.97,485.42,485.75,2300.0,484.3235,484.6626,484.1141,484.4432,2300.0
2021-01-05 12:40:00,485.71,485.76,484.67,484.68,4722.0,484.4033,484.4532,483.3661,483.3761,4722.0
2021-01-05 12:45:00,484.56,485.48,484.56,485.24,3277.0,483.2564,484.1739,483.2564,483.9346,3277.0
2021-01-05 12:50:00,485.24,485.46,484.63,485.35,3900.0,483.9346,484.154,483.3262,484.0443,3900.0
2021-01-05 12:55:00,485.47,486.25,485.47,485.61,3285.0,484.164,484.9419,484.164,484.3036,3285.0
2021-01-05 13:00:00,485.68,485.68,485.25,485.25,1100.0,484.3734,484.3734,483.9445,483.9445,1100.0
2021-01-05 13:05:00,485.07,485.08,483.81,484.14,27111.0,483.765,483.775,482.5084,482.8375,27111.0
2021-01-05 13:10:00,484.08,484.37,483.24,483.5,2400.0,482.7777,483.0669,481.94,482.1993,2400.0
2021-01-05 13:15:00,483.46,483.74,483.01,483.26,7329.0,482.1594,482.4386,481.7106,481.9599,7329.0
2021-01-05 13:20:00,483.08,483.2,482.5,482.5,4994.0,481.7804,481.9001,481.2019,481.2019,4994.0
2021-01-05 13:25:00,482.51,483.21,482.51,482.96,5234.0,481.2119,481.91,481.2119,481.6607,5234.0
2021-01-05 13:30:00,482.82,483.41,482.72,482.88,2996.0,481.5211,482.1095,481.4214,481.5809,2996.0
2021-01-05 13:35:00,482.83,483.25,482.64,483.2,13388.0,481.5311,481.9499,481.3416,481.9001,13388.0
2021-01-05 13:40:00,483.16,483.54,482.26,482.26,27460.0,481.8602,482.2391,480.9626,480.9626,27460.0
2021-01-05 13:45:00,482.12,482.46,481.91,482.0,5340.0,480.823,481.1621,480.6135,480.7033,5340.0
2021-01-05 13:50:00,482.04,482.04,481.14,481.5,2828.0,480.7432,480.7432,479.8456,480.2046,2828.0
2021-01-05 13:55:00,481.48,481.74,480.56,480.69,4135.0,480.1847,480.444,479.2672,479.3968,4135.0
2021-01-05 14:00:00,480.92,483.08,480.92,482.63,4082.0,479.6262,481.7804,479.6262,481.3316,4082.0
2021-01-05 14:05:00,482.89,483.77,482.89,483.71,3253.0,481.5909,482.4685,481.5909,482.4087,3253.0
2021-01-05 14:10:00,483.68,484.44,483.68,484.14,2600.0,482.3788,483.1367,482.3788,482.8375,2600.0
2021-01-05 14:15:00,484.11,484.49,484.07,484.45,22800.0,482.8076,483.1866,482.7677,483.1467,22800.0
2021-01-05 14:20:00,484.61,485.02,484.49,484.83,4826.0,483.3063,483.7152,483.1866,483.5257,4826.0
2021-01-05 14:25:00,484.76,484.88,484.33,484.47,5462.0,483.4559,483.5755,483.027,483.1666,5462.0
2021-01-05 14:30:00,484.57,485.05,484.39,484.75,1733.0,483.2664,483.7451,483.0869,483.4459,1733.0
2021-01-05 14:35:00,484.98,485.01,484.39,484.4,2700.0,483.6753,483.7052,483.0869,483.0968,2700.0
2021-01-05 14:40:00,484.56,484.85,484.16,484.78,2800.0,483.2564,483.5456,482.8575,483.4758,2800.0
2021-01-05 14:45:00,485.08,485.08,484.38,484.38,1900.0,483.775,483.775,483.0769,483.0769,1900.0
2021-01-05 14:50:00,484.48,484.82,484.35,484.35,1655.0,483.1766,483.5157,483.047,483.047,1655.0
2021-01-05 14:55:00,484.05,484.51,483.75,483.91,4051.0,482.7478,483.2065,482.4486,482.6082,4051.0
2021-01-05 15:00:00,483.83,484.68,483.82,484.64,6017.0,482.5284,483.3761,482.5184,483.3362,6017.0
2021-01-05 15:05:00,484.7,485.0,484.59,484.72,2000.0,483.396,483.6952,483.2863,483.416,2000.0
2021-01-05 15:10:00,484.89,485.28,484.68,484.94,4355.0,483.5855,483.9745,483.3761,483.6354,4355.0
2021-01-05 15:15:00,485.01,485.09,484.54,484.63,2971.0,483.7052,483.785,483.2365,483.3262,2971.0
2021-01-05 15:20:00,484.34,484.34,483.22,483.5,2793.0,483.037,483.037,481.92,482.1993,2793.0
2021-01-05 15:25:00,483.7,483.75,483.25,483.45,1000.0,482.3987,482.4486,481.9499,482.1494,1000.0
2021-01-05 15:30:00,483.56,483.93,483.23,483.8,3400.0,482.2591,482.6281,481.93,482.4984,3400.0
2021-01-05 15:35:00,483.8,484.02,482.87,482.87,2808.0,482.4984,482.7179,481.571,481.571,2808.0
2021-01-05 15:40:00,483.01,483.37,482.7,483.3,3012.0,481.7106,482.0696,481.4014,481.9998,3012.0
2021-01-05 15:45:00,483.47,483.83,483.13,483.6,11145.0,482.1693,482.5284,481.8303,482.299,11145.0
2021-01-05 15:50:00,483.9,484.16,482.39,482.67,10586.0,482.5982,482.8575,481.0922,481.3715,10586.0
2021-01-05 15:55:00,482.75,483.57,482.69,483.01,16825.0,481.4513,482.2691,481.3914,481.7106,16825.0
2021-01-06 09:30:00,477.15,483.0,474.74,478.44,25750.0,475.8663,481.7006,473.4628,477.1529,25750.0
2021-01-06 09:35:00,478.53,478.53,475.24,475.5,18666.0,477.2426,477.2426,473.9615,474.2208,18666.0
2021-01-06 09:40:00,475.17,475.41,473.4,474.66,18630.0,473.8917,474.131,472.1264,473.383,18630.0
2021-01-06 09:45:00,474.37,476.2,473.98,475.5,14589.0,473.0938,474.9189,472.7049,474.2208,14589.0
2021-01-06 09:50:00,475.18,476.88,474.61,476.16,10732.0,473.9016,475.5971,473.3332,474.879,10732.0
2021-01-06 09:55:00,476.55,476.55,475.51,475.97,8080.0,475.268,475.268,474.2308,474.6895,8080.0
2021-01-06 10:00:00,475.97,475.97,474.4,475.3,8645.0,474.6895,474.6895,473.1237,474.0213,8645.0
2021-01-06 10:05:00,475.41,475.48,474.72,475.48,6608.0,474.131,474.2008,473.4429,474.2008,6608.0
2021-01-06 10:10:00,475.53,475.74,474.79,474.8,4810.0,474.2507,474.4601,473.5127,473.5227,4810.0
2021-01-06 10:15:00,475.02,475.02,472.81,473.1,10800.0,473.7421,473.7421,471.538,471.8272,10800.0
2021-01-06 10:20:00,473.57,473.84,473.01,473.43,7102.0,472.296,472.5652,471.7375,472.1563,7102.0
2021-01-06 10:25:00,473.36,473.38,471.5,472.28,29297.0,472.0865,472.1065,470.2315,471.0094,29297.0
2021-01-06 10:30:00,472.16,472.88,471.83,472.06,29860.0,470.8898,471.6078,470.5607,470.79,29860.0
2021-01-06 10:35:00,471.7,471.83,470.36,470.44,30668.0,470.431,470.5607,469.0946,469.1744,30668.0
2021-01-06 10:40:00,470.41,471.51,470.05,471.38,38290.0,469.1445,470.2415,468.7854,470.1119,38290.0
2021-01-06 10:45:00,471.48,473.12,471.27,473.12,11110.0,470.2116,471.8472,470.0022,471.8472,11110.0
2021-01-06 10:50:00,473.3,473.5,471.96,473.03,19704.0,472.0267,472.2262,470.6903,471.7574,19704.0
2021-01-06 10:55:00,473.12,474.03,472.6,473.41,19598.0,471.8472,472.7547,471.3286,472.1364,19598.0
2021-01-06 11:00:00,473.91,474.53,472.84,474.07,6288.0,472.6351,473.2534,471.5679,472.7946,6288.0
2021-01-06 11:05:00,474.22,474.5,473.59,474.5,18624.0,472.9442,473.2235,472.3159,473.2235,18624.0
2021-01-06 11:10:00,474.88,475.98,474.88,475.09,4306.0,473.6024,474.6995,473.6024,473.8119,4306.0
2021-01-06 11:15:00,475.48,475.95,475.33,475.54,3146.0,474.2008,474.6696,474.0512,474.2607,3146.0
2021-01-06 11:20:00,475.8,475.95,474.73,475.01,8825.0,474.52,474.6696,473.4528,473.7321,8825.0
2021-01-06 11:25:00,475.17,475.55,475.0,475.41,8939.0,473.8917,474.2706,473.7221,474.131,8939.0
2021-01-06 11:30:00,475.55,476.7,474.6,475.91,39254.0,474.2706,475.4175,473.3232,474.6297,39254.0
2021-01-06 11:35:00,475.85,477.02,475.68,476.17,5877.0,474.5698,475.7367,474.4003,474.889,5877.0
2021-01-06 11:40:00,476.1,476.1,474.64,474.64,1300.0,474.8192,474.8192,473.3631,473.3631,1300.0
2021-01-06 11:45:00,474.95,474.95,473.53,473.53,6020.0,473.6723,473.6723,472.2561,472.2561,6020.0
2021-01-06 11:50:00,473.34,474.09,473.31,473.93,6514.0,472.0666,472.8146,472.0367,472.655,6514.0
2021-01-06 11:55:00,474.12,474.24,473.44,473.83,11155.0,472.8445,472.9642,472.1663,472.5553,11155.0
2021-01-06 12:00:00,474.15,474.2,473.87,474.0,4283.0,472.8744,472.9243,472.5952,472.7248,4283.0
2021-01-06 12:05:00,474.06,474.49,473.82,474.23,6237.0,472.7847,473.2135,472.5453,472.9542,6237.0
2021-01-06 12:10:00,474.23,474.62,473.82,474.61,6537.0,472.9542,473.3431,472.5453,473.3332,6537.0
2021-01-06 12:15:00,474.35,474.38,473.75,474.05,4763.0,473.0739,473.1038,472.4755,472.7747,4763.0
2021-01-06 12:20:00,473.99,474.0,473.35,473.59,4700.0,472.7148,472.7248,472.0766,472.3159,4700.0
2021-01-06 12:25:00,473.49,473.59,473.3,473.46,2550.0,472.2162,472.3159,472.0267,472.1863,2550.0
2021-01-06 12:30:00,473.6,473.96,473.42,473.74,4087.0,472.3259,472.6849,472.1464,472.4655,4087.0
2021-01-06 12:35:00,473.75,474.41,473.75,473.9,7124.0,472.4755,473.1337,472.4755,472.6251,7124.0
2021-01-06 12:40:00,474.01,474.27,473.75,473.75,2305.0,472.7348,472.9941,472.4755,472.4755,2305.0
2021-01-06 12:45:00,473.96,475.0,473.89,474.62,8283.0,472.6849,473.7221,472.6151,473.3431,8283.0
2021-01-06 12:50:00,474.71,474.83,474.4,474.64,4496.0,473.4329,473.5526,473.1237,473.3631,4496.0
2021-01-06 12:55:00,474.62,474.62,473.91,474.17,3713.0,473.3431,473.3431,472.6351,472.8944,3713.0
2021-01-06 13:00:00,473.97,474.4,473.97,474.01,3430.0,472.6949,473.1237,472.6949,472.7348,3430.0
2021-01-06 13:05:00,474.0,474.2,473.75,473.95,3727.0,472.7248,472.9243,472.4755,472.6749,3727.0
2021-01-06 13:10:00,474.21,474.4,473.96,474.04,3364.0,472.9342,473.1237,472.6849,472.7647,3364.0
2021-01-06 13:15:00,474.34,474.51,473.73,473.95,7269.0,473.0639,473.2334,472.4555,472.6749,7269.0
2021-01-06 13:20:00,473.85,473.93,473.62,473.62,1316.0,472.5752,472.655,472.3458,472.3458,1316.0
2021-01-06 13:25:00,473.83,474.16,473.83,474.08,5861.0,472.5553,472.8844,472.5553,472.8046,5861.0
2021-01-06 13:30:00,474.25,474.5,474.03,474.35,7400.0,472.9741,473.2235,472.7547,473.0739,7400.0
2021-01-06 13:35:00,474.38,474.8,474.17,474.29,4200.0,473.1038,473.5227,472.8944,473.014,4200.0
2021-01-06 13:40:00,474.25,474.38,474.04,474.29,2748.0,472.9741,473.1038,472.7647,473.014,2748.0
2021-01-06 13:45:00,474.25,474.32,473.5,474.02,8674.0,472.9741,473.044,472.2262,472.7448,8674.0
2021-01-06 13:50:00,473.83,474.01,473.64,474.01,1405.0,472.5553,472.7348,472.3658,472.7348,1405.0
2021-01-06 13:55:00,473.73,473.97,473.39,473.53,2230.0,472.4555,472.6949,472.1165,472.2561,2230.0
2021-01-06 14:00:00,473.76,474.09,473.44,473.61,1904.0,472.4855,472.8146,472.1663,472.3359,1904.0
2021-01-06 14:05:00,473.87,474.0,473.4,473.54,3242.0,472.5952,472.7248,472.1264,472.2661,3242.0
2021-01-06 14:10:00,473.72,473.72,472.23,472.33,7646.0,472.4456,472.4456,470.9596,471.0593,7646.0
2021-01-06 14:15:00,472.34,472.34,470.55,471.18,11490.0,471.0693,471.0693,469.2841,469.9124,11490.0
2021-01-06 14:20:00,470.83,472.23,470.83,471.58,7565.0,469.5633,470.9596,469.5633,470.3113,7565.0
2021-01-06 14:25:00,471.4,471.4,470.23,470.62,6773.0,470.1318,470.1318,468.965,469.3539,6773.0
2021-01-06 14:30:00,470.56,472.22,470.54,471.6,7115.0,469.2941,470.9496,469.2741,470.3313,7115.0
2021-01-06 14:35:00,471.0,471.85,471.0,471.41,4896.0,469.7329,470.5806,469.7329,470.1418,4896.0
2021-01-06 14:40:00,471.4,472.45,471.38,472.14,4006.0,470.1318,471.179,470.1119,470.8698,4006.0
2021-01-06 14:45:00,472.29,472.7,470.18,470.54,15362.0,471.0194,471.4283,468.9151,469.2741,15362.0
2021-01-06 14:50:00,471.07,471.07,468.91,470.32,25007.0,469.8027,469.8027,467.6485,469.0547,25007.0
2021-01-06 14:55:00,470.57,470.98,469.73,470.81,5754.0,469.304,469.7129,468.4663,469.5434,5754.0
2021-01-06 15:00:00,470.74,471.0,469.55,470.0,5258.0,469.4736,469.7329,468.2868,468.7356,5258.0
2021-01-06 15:05:00,470.14,470.3,469.5,469.85,8880.0,468.8752,469.0348,468.2369,468.586,8880.0
2021-01-06 15:10:00,469.9,470.56,469.72,469.93,9627.0,468.6358,469.2941,468.4563,468.6658,9627.0
2021-01-06 15:15:00,469.89,470.54,469.16,470.53,11428.0,468.6259,469.2741,467.8978,469.2641,11428.0
2021-01-06 15:20:00,470.48,470.64,469.6,469.77,21199.0,469.2143,469.3739,468.3367,468.5062,21199.0
2021-01-06 15:25:00,469.75,470.0,469.19,469.71,12151.0,468.4862,468.7356,467.9278,468.4464,12151.0
2021-01-06 15:30:00,469.71,469.9,467.27,468.06,14930.0,468.4464,468.6358,466.0129,466.8008,14930.0
2021-01-06 15:35:00,468.13,468.21,467.0,467.45,12432.0,466.8706,466.9504,465.7436,466.1924,12432.0
2021-01-06 15:40:00,467.22,468.5,467.12,468.4,5617.0,465.9631,467.2396,465.8633,467.1399,5617.0
2021-01-06 15:45:00,468.4,468.67,467.0,468.44,12560.0,467.1399,467.4092,465.7436,467.1798,12560.0
2021-01-06 15:50:00,468.67,469.74,467.9,469.59,26591.0,467.4092,468.4763,466.6412,468.3267,26591.0
2021-01-06 15:55:00,469.75,470.17,468.59,469.65,64677.0,468.4862,468.9051,467.3294,468.3865,64677.0
2021-01-07 09:30:00,471.24,471.46,467.18,470.94,30576.0,469.9722,470.1916,465.9232,469.673,30576.0
2021-01-07 09:35:00,469.94,472.68,469.94,471.87,13377.0,468.6757,471.4084,468.6757,470.6005,13377.0
2021-01-07 09:40:00,471.72,473.09,471.01,472.13,14733.0,470.4509,471.8173,469.7429,470.8598,14733.0
2021-01-07 09:45:00,472.42,472.43,470.54,471.06,4378.0,471.1491,471.159,469.2741,469.7927,4378.0
2021-01-07 09:50:00,471.03,472.12,470.69,472.11,9415.0,469.7628,470.8499,469.4237,470.8399,9415.0
2021-01-07 09:55:00,472.0,472.15,469.98,469.98,17123.0,470.7302,470.8798,468.7156,468.7156,17123.0
2021-01-07 10:00:00,470.14,471.77,470.01,470.44,7509.0,468.8752,470.5008,468.7455,469.1744,7509.0
2021-01-07 10:05:00,470.76,470.76,468.23,470.15,29872.0,469.4935,469.4935,466.9703,468.8852,29872.0
2021-01-07 10:10:00,470.15,471.69,469.39,471.19,19951.0,468.8852,470.421,468.1272,469.9224,19951.0
2021-01-07 10:15:00,471.34,472.0,470.8,471.46,10844.0,470.072,470.7302,469.5334,470.1916,10844.0
2021-01-07 10:20:00,471.73,471.86,470.81,471.76,12444.0,470.4609,470.5906,469.5434,470.4908,12444.0
2021-01-07 10:25:00,471.59,472.1,470.89,472.1,8340.0,470.3213,470.8299,469.6232,470.8299,8340.0
2021-01-07 10:30:00,472.1,472.32,471.38,472.05,13928.0,470.8299,471.0493,470.1119,470.7801,13928.0
2021-01-07 10:35:00,472.09,472.99,471.62,472.98,13645.0,470.82,471.7175,470.3512,471.7076,13645.0
2021-01-07 10:40:00,473.0,474.82,472.81,474.3,15487.0,471.7275,473.5426,471.538,473.024,15487.0
2021-01-07 10:45:00,474.31,474.5,473.01,473.91,15814.0,473.034,473.2235,471.7375,472.6351,15814.0
2021-01-07 10:50:00,473.9,474.12,472.55,472.55,6942.0,472.6251,472.8445,471.2787,471.2787,6942.0
2021-01-07 10:55:00,472.79,473.85,472.67,473.51,4826.0,471.5181,472.5752,471.3984,472.2361,4826.0
2021-01-07 11:00:00,473.48,474.4,473.14,474.12,17407.0,472.2062,473.1237,471.8671,472.8445,17407.0
2021-01-07 11:05:00,474.21,475.57,474.2,475.07,9961.0,472.9342,474.2906,472.9243,473.7919,9961.0
2021-01-07 11:10:00,475.01,475.01,473.57,474.12,4666.0,473.7321,473.7321,472.296,472.8445,4666.0
2021-01-07 11:15:00,474.15,474.65,474.04,474.47,8356.0,472.8744,473.3731,472.7647,473.1935,8356.0
2021-01-07 11:20:00,474.61,474.66,473.47,474.66,7520.0,473.3332,473.383,472.1962,473.383,7520.0
2021-01-07 11:25:00,474.64,474.84,473.66,474.08,5395.0,473.3631,473.5626,472.3857,472.8046,5395.0
2021-01-07 11:30:00,474.04,474.46,473.82,474.3,4613.0,472.7647,473.1836,472.5453,473.024,4613.0
2021-01-07 11:35:00,474.37,474.75,474.02,474.2,13975.0,473.0938,473.4728,472.7448,472.9243,13975.0
2021-01-07 11:40:00,474.43,475.6,474.07,475.56,17969.0,473.1537,474.3205,472.7946,474.2806,17969.0
2021-01-07 11:45:00,475.7,477.54,475.64,477.5,11392.0,474.4202,476.2553,474.3604,476.2154,11392.0
2021-01-07 11:50:00,477.58,477.66,476.44,476.5,6659.0,476.2952,476.375,475.1582,475.2181,6659.0
2021-01-07 11:55:00,476.5,477.2,476.07,476.79,11787.0,475.2181,475.9162,474.7892,475.5073,11787.0
2021-01-07 12:00:00,476.79,477.61,476.79,477.59,2273.0,475.5073,476.3251,475.5073,476.3052,2273.0
2021-01-07 12:05:00,477.75,477.75,476.48,477.41,9317.0,476.4647,476.4647,475.1981,476.1256,9317.0
2021-01-07 12:10:00,477.3,477.46,476.56,476.86,4865.0,476.0159,476.1755,475.2779,475.5771,4865.0
2021-01-07 12:15:00,476.86,477.5,476.5,476.76,8042.0,475.5771,476.2154,475.2181,475.4774,8042.0
2021-01-07 12:20:00,477.04,477.55,476.88,477.5,6973.0,475.7566,476.2653,475.5971,476.2154,6973.0
2021-01-07 12:25:00,477.46,478.22,477.21,478.01,5224.0,476.1755,476.9335,475.9262,476.724,5224.0
2021-01-07 12:30:00,478.06,478.77,478.06,478.77,2448.0,476.7739,477.482,476.7739,477.482,2448.0
2021-01-07 12:35:00,478.79,479.75,478.79,479.36,4792.0,477.5019,478.4593,477.5019,478.0704,4792.0
2021-01-07 12:40:00,479.5,479.55,478.13,478.52,6675.0,478.21,478.2599,476.8437,477.2327,6675.0
2021-01-07 12:45:00,478.5,478.54,477.37,477.4,4568.0,477.2127,477.2526,476.0857,476.1157,4568.0
2021-01-07 12:50:00,477.7,477.77,476.55,476.85,7015.0,476.4149,476.4847,475.268,475.5671,7015.0
2021-01-07 12:55:00,476.6,477.08,476.6,476.95,2899.0,475.3178,475.7965,475.3178,475.6669,2899.0
2021-01-07 13:00:00,477.08,477.34,476.04,476.38,4520.0,475.7965,476.0558,474.7593,475.0984,4520.0
2021-01-07 13:05:00,476.72,476.72,476.33,476.59,3300.0,475.4375,475.4375,475.0485,475.3078,3300.0
2021-01-07 13:10:00,476.84,476.84,476.3,476.41,1600.0,475.5572,475.5572,475.0186,475.1283,1600.0
2021-01-07 13:15:00,476.41,477.22,476.31,477.04,1500.0,475.1283,475.9362,475.0286,475.7566,1500.0
2021-01-07 13:20:00,477.3,478.31,477.29,478.31,2750.0,476.0159,477.0232,476.006,477.0232,2750.0
2021-01-07 13:25:00,478.38,479.15,478.23,479.15,4981.0,477.093,477.861,476.9434,477.861,4981.0
2021-01-07 13:30:00,479.38,479.59,479.01,479.32,2112.0,478.0903,478.2998,477.7213,478.0305,2112.0
2021-01-07 13:35:00,479.34,479.99,479.0,479.0,10318.0,478.0504,478.6987,477.7114,477.7114,10318.0
2021-01-07 13:40:00,478.79,479.03,478.59,478.93,1570.0,477.5019,477.7413,477.3025,477.6416,1570.0
2021-01-07 13:45:00,479.4,479.52,479.21,479.46,1653.0,478.1103,478.23,477.9208,478.1701,1653.0
2021-01-07 13:50:00,479.7,479.7,479.24,479.53,3475.0,478.4095,478.4095,477.9507,478.2399,3475.0
2021-01-07 13:55:00,479.69,480.09,479.47,479.91,3450.0,478.3995,478.7984,478.1801,478.6189,3450.0
2021-01-07 14:00:00,479.77,480.11,479.66,479.87,3593.0,478.4793,478.8184,478.3696,478.579,3593.0
2021-01-07 14:05:00,479.86,480.23,479.81,479.98,1416.0,478.569,478.9381,478.5192,478.6887,1416.0
2021-01-07 14:10:00,479.99,480.25,479.85,480.25,3537.0,478.6987,478.958,478.5591,478.958,3537.0
2021-01-07 14:15:00,479.86,479.9,479.0,479.0,2257.0,478.569,478.6089,477.7114,477.7114,2257.0
2021-01-07 14:20:00,478.88,479.1,478.17,478.17,2700.0,477.5917,477.8111,476.8836,476.8836,2700.0
2021-01-07 14:25:00,478.49,478.79,478.14,478.5,1648.0,477.2027,477.5019,476.8537,477.2127,1648.0
2021-01-07 14:30:00,478.73,479.09,478.24,478.59,10459.0,477.4421,477.8011,476.9534,477.3025,10459.0
2021-01-07 14:35:00,478.44,478.44,477.35,477.61,5155.0,477.1529,477.1529,476.0658,476.3251,5155.0
2021-01-07 14:40:00,477.65,477.91,477.17,477.91,5101.0,476.365,476.6243,475.8863,476.6243,5101.0
2021-01-07 14:45:00,478.09,478.09,477.65,477.91,1119.0,476.8038,476.8038,476.365,476.6243,1119.0
2021-01-07 14:50:00,477.8,478.13,477.56,478.13,3856.0,476.5146,476.8437,476.2752,476.8437,3856.0
2021-01-07 14:55:00,478.26,478.74,478.17,478.68,8006.0,476.9734,477.4521,476.8836,477.3922,8006.0
2021-01-07 15:00:00,478.79,479.9,478.78,479.42,7625.0,477.5019,478.6089,477.492,478.1302,7625.0
2021-01-07 15:05:00,479.52,479.77,479.37,479.68,5100.0,478.23,478.4793,478.0804,478.3895,5100.0
2021-01-07 15:10:00,479.8,479.8,478.57,478.7,4400.0,478.5092,478.5092,477.2825,477.4122,4400.0
2021-01-07 15:15:00,478.74,478.77,477.91,478.06,5279.0,477.4521,477.482,476.6243,476.7739,5279.0
2021-01-07 15:20:00,478.04,478.45,477.41,478.24,15978.0,476.7539,477.1628,476.1256,476.9534,15978.0
2021-01-07 15:25:00,478.39,479.7,478.35,479.54,4449.0,477.103,478.4095,477.0631,478.2499,4449.0
2021-01-07 15:30:00,479.37,480.0,479.19,479.99,8153.0,478.0804,478.7087,477.9009,478.6987,8153.0
2021-01-07 15:35:00,480.24,480.71,479.82,480.53,7668.0,478.948,479.4168,478.5292,479.2372,7668.0
2021-01-07 15:40:00,480.53,480.53,479.89,480.33,9000.0,479.2372,479.2372,478.599,479.0378,9000.0
2021-01-07 15:45:00,480.18,480.99,479.96,480.76,13321.0,478.8882,479.696,478.6688,479.4666,13321.0
2021-01-07 15:50:00,480.55,481.54,480.33,481.39,28531.0,479.2572,480.2445,479.0378,480.0949,28531.0
2021-01-07 15:55:00,481.44,481.84,480.8,481.2,29586.0,480.1448,480.5437,479.5065,479.9054,29586.0
2021-01-08 09:30:00,487.93,496.27,487.93,493.92,48633.0,486.6173,494.9349,486.6173,492.5912,48633.0
2021-01-08 09:35:00,494.43,499.73,493.93,498.54,24158.0,493.0999,498.3856,492.6012,497.1988,24158.0
2021-01-08 09:40:00,498.91,500.7,497.05,498.39,20084.0,497.5678,499.353,495.7128,497.0492,20084.0
2021-01-08 09:45:00,498.35,498.99,496.28,496.3,8164.0,497.0093,497.6476,494.9449,494.9648,8164.0
2021-01-08 09:50:00,496.81,496.81,493.76,495.3,13697.0,495.4734,495.4734,492.4317,493.9675,13697.0
2021-01-08 09:55:00,495.3,497.84,494.88,495.37,11235.0,493.9675,496.5007,493.5486,494.0373,11235.0
2021-01-08 10:00:00,495.45,496.19,494.64,495.08,5945.0,494.1171,494.8551,493.3093,493.7481,5945.0
2021-01-08 10:05:00,495.9,496.25,494.44,494.92,5921.0,494.5659,494.915,493.1098,493.5885,5921.0
2021-01-08 10:10:00,495.82,496.83,495.37,496.69,9220.0,494.4861,495.4934,494.0373,495.3538,9220.0
2021-01-08 10:15:00,496.69,498.48,496.68,497.44,18266.0,495.3538,497.139,495.3438,496.1018,18266.0
2021-01-08 10:20:00,497.37,498.32,497.31,497.81,9067.0,496.0319,496.9794,495.9721,496.4708,9067.0
2021-01-08 10:25:00,497.86,498.97,497.46,498.15,15464.0,496.5206,497.6276,496.1217,496.8098,15464.0
2021-01-08 10:30:00,498.0,499.62,497.89,498.38,20764.0,496.6602,498.2759,496.5505,497.0392,20764.0
2021-01-08 10:35:00,498.31,498.73,497.25,497.69,6653.0,496.9694,497.3883,495.9123,496.3511,6653.0
2021-01-08 10:40:00,497.71,498.65,497.56,498.23,12292.0,496.371,497.3085,496.2214,496.8896,12292.0
2021-01-08 10:45:00,498.3,499.03,498.25,498.42,7653.0,496.9594,497.6875,496.9096,497.0791,7653.0
2021-01-08 10:50:00,498.16,498.97,497.92,498.45,3336.0,496.8198,497.6276,496.5805,497.109,3336.0
2021-01-08 10:55:00,498.89,499.95,498.56,499.71,16375.0,497.5479,498.605,497.2187,498.3656,16375.0
2021-01-08 11:00:00,500.0,500.0,498.6,498.6,7007.0,498.6549,498.6549,497.2586,497.2586,7007.0
2021-01-08 11:05:00,498.75,499.33,498.46,499.05,5901.0,497.4082,497.9867,497.119,497.7074,5901.0
2021-01-08 11:10:00,498.74,499.54,498.39,499.2,4945.0,497.3983,498.1961,497.0492,497.857,4945.0
2021-01-08 11:15:00,499.47,499.84,498.95,499.54,5832.0,498.1263,498.4953,497.6077,498.1961,5832.0
2021-01-08 11:20:00,499.24,499.3,498.0,499.28,8089.0,497.8969,497.9567,496.6602,497.9368,8089.0
2021-01-08 11:25:00,499.4,499.68,498.74,498.75,4874.0,498.0565,498.3357,497.3983,497.4082,4874.0
2021-01-08 11:30:00,498.65,498.82,498.0,498.06,9251.0,497.3085,497.478,496.6602,496.7201,9251.0
2021-01-08 11:35:00,497.77,498.0,497.15,497.56,4500.0,496.4309,496.6602,495.8125,496.2214,4500.0
2021-01-08 11:40:00,497.17,497.6,496.51,496.93,3413.0,495.8325,496.2613,495.1743,495.5931,3413.0
2021-01-08 11:45:00,497.18,497.53,496.73,496.92,3889.0,495.8425,496.1915,495.3937,495.5832,3889.0
2021-01-08 11:50:00,496.92,496.92,495.66,496.55,3500.0,495.5832,495.5832,494.3265,495.2141,3500.0
2021-01-08 11:55:00,496.55,497.31,496.46,497.19,4413.0,495.2141,495.9721,495.1244,495.8524,4413.0
2021-01-08 12:00:00,497.2,497.28,496.57,496.66,3165.0,495.8624,495.9422,495.2341,495.3239,3165.0
2021-01-08 12:05:00,497.23,498.48,497.23,498.41,2852.0,495.8923,497.139,495.8923,497.0691,2852.0
2021-01-08 12:10:00,497.8,498.66,497.79,498.53,2127.0,496.4608,497.3185,496.4508,497.1888,2127.0
2021-01-08 12:15:00,498.32,498.7,498.11,498.11,2800.0,496.9794,497.3584,496.77,496.77,2800.0
2021-01-08 12:20:00,498.33,498.89,497.9,498.7,4365.0,496.9894,497.5479,496.5605,497.3584,4365.0
2021-01-08 12:25:00,498.48,498.59,498.0,498.17,2568.0,497.139,497.2487,496.6602,496.8298,2568.0
2021-01-08 12:30:00,498.21,499.65,498.21,499.65,6239.0,496.8697,498.3058,496.8697,498.3058,6239.0
2021-01-08 12:35:00,499.62,499.69,498.67,498.92,3158.0,498.2759,498.3457,497.3284,497.5778,3158.0
2021-01-08 12:40:00,499.06,499.06,498.17,498.24,2843.0,497.7174,497.7174,496.8298,496.8996,2843.0
2021-01-08 12:45:00,497.33,497.64,497.33,497.61,900.0,495.992,496.3012,495.992,496.2713,900.0
2021-01-08 12:50:00,497.77,498.25,497.69,498.25,1810.0,496.4309,496.9096,496.3511,496.9096,1810.0
2021-01-08 12:55:00,498.15,498.48,498.07,498.09,2122.0,496.8098,497.139,496.7301,496.75,2122.0
2021-01-08 13:00:00,497.94,498.05,497.35,497.39,2873.0,496.6004,496.7101,496.012,496.0519,2873.0
2021-01-08 13:05:00,497.35,497.8,497.35,497.8,1667.0,496.012,496.4608,496.012,496.4608,1667.0
2021-01-08 13:10:00,497.8,498.68,497.75,498.01,7284.0,496.4608,497.3384,496.4109,496.6702,7284.0
2021-01-08 13:15:00,498.0,498.0,497.22,497.35,1576.0,496.6602,496.6602,495.8823,496.012,1576.0
2021-01-08 13:20:00,496.94,497.1,496.0,496.7,3323.0,495.6031,495.7627,494.6656,495.3637,3323.0
2021-01-08 13:25:00,497.12,497.73,496.79,497.73,3737.0,495.7826,496.391,495.4535,496.391,3737.0
2021-01-08 13:30:00,497.11,497.75,496.95,496.95,3862.0,495.7726,496.4109,495.6131,495.6131,3862.0
2021-01-08 13:35:00,496.83,497.28,495.86,496.04,5085.0,495.4934,495.9422,494.526,494.7055,5085.0
2021-01-08 13:40:00,495.89,496.07,495.0,495.65,4341.0,494.5559,494.7354,493.6683,494.3166,4341.0
2021-01-08 13:45:00,496.06,496.96,496.06,496.64,3000.0,494.7255,495.623,494.7255,495.3039,3000.0
2021-01-08 13:50:00,496.88,497.21,496.42,496.42,2403.0,495.5433,495.8724,495.0845,495.0845,2403.0
2021-01-08 13:55:00,496.5,497.2,496.5,497.19,5902.0,495.1643,495.8624,495.1643,495.8524,5902.0
2021-01-08 14:00:00,497.15,497.62,496.95,497.05,3414.0,495.8125,496.2813,495.6131,495.7128,3414.0
2021-01-08 14:05:00,497.05,497.78,497.02,497.75,1802.0,495.7128,496.4408,495.6829,496.4109,1802.0
2021-01-08 14:10:00,497.74,498.8,497.73,498.78,4814.0,496.4009,497.4581,496.391,497.4381,4814.0
2021-01-08 14:15:00,498.79,498.89,498.05,498.81,5283.0,497.4481,497.5479,496.7101,497.4681,5283.0
2021-01-08 14:20:00,498.77,498.82,498.24,498.6,4168.0,497.4282,497.478,496.8996,497.2586,4168.0
2021-01-08 14:25:00,498.78,498.79,498.48,498.74,1578.0,497.4381,497.4481,497.139,497.3983,1578.0
2021-01-08 14:30:00,498.84,499.16,498.55,498.79,6000.0,497.498,497.8171,497.2088,497.4481,6000.0
2021-01-08 14:35:00,498.92,498.94,498.55,498.83,2881.0,497.5778,497.5977,497.2088,497.488,2881.0
2021-01-08 14:40:00,498.75,498.91,498.22,498.22,3028.0,497.4082,497.5678,496.8797,496.8797,3028.0
2021-01-08 14:45:00,498.47,498.7,497.93,497.93,6081.0,497.129,497.3584,496.5904,496.5904,6081.0
2021-01-08 14:50:00,498.0,498.45,497.96,498.13,2500.0,496.6602,497.109,496.6204,496.7899,2500.0
2021-01-08 14:55:00,497.96,498.6,497.3,497.34,7338.0,496.6204,497.2586,495.9621,496.002,7338.0
2021-01-08 15:00:00,497.34,497.63,496.52,496.67,5631.0,496.002,496.2912,495.1842,495.3338,5631.0
2021-01-08 15:05:00,496.71,497.0,496.61,497.0,3657.0,495.3737,495.6629,495.274,495.6629,3657.0
2021-01-08 15:10:00,496.81,497.48,496.7,497.31,2598.0,495.4734,496.1416,495.3637,495.9721,2598.0
2021-01-08 15:15:00,497.35,498.37,497.16,498.37,3527.0,496.012,497.0293,495.8225,497.0293,3527.0
2021-01-08 15:20:00,497.6,497.99,497.18,497.34,6375.0,496.2613,496.6503,495.8425,496.002,6375.0
2021-01-08 15:25:00,497.43,498.17,497.42,497.85,3483.0,496.0918,496.8298,496.0818,496.5107,3483.0
2021-01-08 15:30:00,498.07,498.75,498.07,498.75,4950.0,496.7301,497.4082,496.7301,497.4082,4950.0
2021-01-08 15:35:00,498.6,498.84,498.33,498.83,7057.0,497.2586,497.498,496.9894,497.488,7057.0
2021-01-08 15:40:00,498.91,499.17,498.49,498.99,7614.0,497.5678,497.8271,497.1489,497.6476,7614.0
2021-01-08 15:45:00,499.18,499.6,497.8,498.31,14766.0,497.8371,498.2559,496.4608,496.9694,14766.0
2021-01-08 15:50:00,498.6,498.6,497.53,498.09,7723.0,497.2586,497.2586,496.1915,496.75,7723.0
2021-01-08 15:55:00,498.09,499.28,497.37,498.82,23374.0,496.75,497.9368,496.0319,497.478,23374.0
2021-01-11 09:30:00,500.0,502.0,493.11,494.56,29566.0,498.6549,500.6495,491.7834,493.2295,29566.0
2021-01-11 09:35:00,494.67,496.4,493.36,494.8,9553.0,493.3392,495.0646,492.0327,493.4689,9553.0
2021-01-11 09:40:00,494.8,496.69,493.21,494.52,43660.0,493.4689,495.3538,491.8831,493.1896,43660.0
2021-01-11 09:45:00,494.57,494.91,492.04,492.25,10838.0,493.2395,493.5786,490.7163,490.9257,10838.0
2021-01-11 09:50:00,491.17,492.93,490.62,492.55,11300.0,489.8486,491.6039,489.3001,491.2249,11300.0
2021-01-11 09:55:00,492.09,492.69,491.74,491.75,4061.0,490.7661,491.3645,490.4171,490.4271,4061.0
2021-01-11 10:00:00,491.63,492.03,490.07,490.88,11415.0,490.3074,490.7063,488.7516,489.5594,11415.0
2021-01-11 10:05:00,490.3,491.12,489.35,490.45,14705.0,488.981,489.7988,488.0335,489.1306,14705.0
2021-01-11 10:10:00,490.86,490.87,489.8,490.5,5010.0,489.5395,489.5494,488.4823,489.1804,5010.0
2021-01-11 10:15:00,490.2,492.57,490.2,491.59,8471.0,488.8812,491.2449,488.8812,490.2675,8471.0
2021-01-11 10:20:00,491.93,493.75,491.63,492.79,4257.0,490.6066,492.4217,490.3074,491.4643,4257.0
2021-01-11 10:25:00,493.06,494.95,492.55,494.42,7200.0,491.7335,493.6185,491.2249,493.0899,7200.0
2021-01-11 10:30:00,494.7,496.48,494.64,495.95,11687.0,493.3691,495.1443,493.3093,494.6158,11687.0
2021-01-11 10:35:00,495.26,495.5,492.29,493.35,4498.0,493.9276,494.167,490.9656,492.0228,4498.0
2021-01-11 10:40:00,493.47,493.47,492.24,492.31,29231.0,492.1424,492.1424,490.9157,490.9856,29231.0
2021-01-11 10:45:00,492.21,492.47,490.66,492.47,5138.0,490.8858,491.1451,489.34,491.1451,5138.0
2021-01-11 10:50:00,491.7,492.25,491.25,491.25,1918.0,490.3772,490.9257,489.9284,489.9284,1918.0
2021-01-11 10:55:00,491.22,492.37,490.6,492.09,6760.0,489.8985,491.0454,489.2802,490.7661,6760.0
2021-01-11 11:00:00,492.32,493.44,492.32,492.9,23568.0,490.9955,492.1125,490.9955,491.574,23568.0
2021-01-11 11:05:00,493.0,493.08,492.64,492.66,900.0,491.6737,491.7535,491.3147,491.3346,900.0
2021-01-11 11:10:00,492.09,492.09,491.5,491.68,4063.0,490.7661,490.7661,490.1777,490.3572,4063.0
2021-01-11 11:15:00,491.52,492.58,491.41,492.25,3882.0,490.1977,491.2548,490.088,490.9257,3882.0
2021-01-11 11:20:00,492.24,493.16,492.09,493.16,4739.0,490.9157,491.8333,490.7661,491.8333,4739.0
2021-01-11 11:25:00,492.57,492.83,491.85,492.3,3653.0,491.2449,491.5042,490.5268,490.9756,3653.0
2021-01-11 11:30:00,492.42,492.42,491.27,492.26,3900.0,491.0953,491.0953,489.9484,490.9357,3900.0
2021-01-11 11:35:00,492.06,492.62,491.74,492.41,4840.0,490.7362,491.2947,490.4171,491.0853,4840.0
2021-01-11 11:40:00,492.2,494.37,492.2,494.37,3385.0,490.8759,493.04,490.8759,493.04,3385.0
2021-01-11 11:45:00,494.22,494.83,494.14,494.25,4548.0,492.8904,493.4988,492.8106,492.9203,4548.0
2021-01-11 11:50:00,494.03,494.03,493.11,493.11,2766.0,492.7009,492.7009,491.7834,491.7834,2766.0
2021-01-11 11:55:00,493.18,494.2,492.66,494.12,4362.0,491.8532,492.8705,491.3346,492.7907,4362.0
2021-01-11 12:00:00,494.08,494.87,493.73,494.53,6459.0,492.7508,493.5387,492.4017,493.1996,6459.0
2021-01-11 12:05:00,494.49,496.44,494.22,496.44,4823.0,493.1597,495.1044,492.8904,495.1044,4823.0
2021-01-11 12:10:00,496.23,496.54,495.41,495.59,15749.0,494.895,495.2042,494.0772,494.2567,15749.0
2021-01-11 12:15:00,495.51,495.72,494.14,495.02,4913.0,494.1769,494.3864,492.8106,493.6883,4913.0
2021-01-11 12:20:00,495.05,495.42,494.63,495.31,5314.0,493.7182,494.0872,493.2993,493.9775,5314.0
2021-01-11 12:25:00,495.12,495.53,494.74,494.86,5089.0,493.788,494.1969,493.409,493.5287,5089.0
2021-01-11 12:30:00,494.88,495.52,494.72,495.52,2981.0,493.5486,494.1869,493.3891,494.1869,2981.0
2021-01-11 12:35:00,495.25,496.12,495.04,495.64,45298.0,493.9176,494.7853,493.7082,494.3066,45298.0
2021-01-11 12:40:00,495.24,495.37,494.61,495.07,1463.0,493.9077,494.0373,493.2794,493.7381,1463.0
2021-01-11 12:45:00,495.09,495.88,494.59,495.0,5194.0,493.7581,494.546,493.2594,493.6683,5194.0
2021-01-11 12:50:00,495.04,495.25,494.61,495.19,3400.0,493.7082,493.9176,493.2794,493.8578,3400.0
2021-01-11 12:55:00,495.32,496.0,494.89,496.0,5156.0,493.9875,494.6656,493.5586,494.6656,5156.0
2021-01-11 13:00:00,495.91,496.11,495.51,496.11,6084.0,494.5759,494.7753,494.1769,494.7753,6084.0
2021-01-11 13:05:00,496.03,496.5,496.0,496.26,1808.0,494.6955,495.1643,494.6656,494.9249,1808.0
2021-01-11 13:10:00,496.5,498.84,496.5,498.65,11049.0,495.1643,497.498,495.1643,497.3085,11049.0
2021-01-11 13:15:00,498.65,498.99,498.05,498.84,6016.0,497.3085,497.6476,496.7101,497.498,6016.0
2021-01-11 13:20:00,498.53,499.65,498.0,499.65,5743.0,497.1888,498.3058,496.6602,498.3058,5743.0
2021-01-11 13:25:00,499.56,499.72,498.69,499.09,5875.0,498.2161,498.3756,497.3484,497.7473,5875.0
2021-01-11 13:30:00,499.24,499.39,498.82,499.25,1900.0,497.8969,498.0465,497.478,497.9069,1900.0
2021-01-11 13:35:00,499.4,499.75,499.06,499.46,2900.0,498.0565,498.4055,497.7174,498.1163,2900.0
2021-01-11 13:40:00,499.31,499.82,499.05,499.81,3105.0,497.9667,498.4754,497.7074,498.4654,3105.0
2021-01-11 13:45:00,499.41,499.52,497.74,497.74,5892.0,498.0665,498.1762,496.4009,496.4009,5892.0
2021-01-11 13:50:00,497.75,497.89,497.24,497.72,2000.0,496.4109,496.5505,495.9023,496.381,2000.0
2021-01-11 13:55:00,498.03,498.23,497.82,498.0,4153.0,496.6902,496.8896,496.4807,496.6602,4153.0
2021-01-11 14:00:00,497.81,498.02,497.01,497.03,6119.0,496.4708,496.6802,495.6729,495.6929,6119.0
2021-01-11 14:05:00,497.4,497.89,497.37,497.79,3795.0,496.0619,496.5505,496.0319,496.4508,3795.0
2021-01-11 14:10:00,498.0,498.52,497.59,498.16,6990.0,496.6602,497.1788,496.2513,496.8198,6990.0
2021-01-11 14:15:00,498.19,498.54,497.97,498.24,2600.0,496.8497,497.1988,496.6303,496.8996,2600.0
2021-01-11 14:20:00,498.23,498.5,497.79,498.28,4983.0,496.8896,497.1589,496.4508,496.9395,4983.0
2021-01-11 14:25:00,498.41,498.53,498.09,498.46,4220.0,497.0691,497.1888,496.75,497.119,4220.0
2021-01-11 14:30:00,498.16,499.1,497.89,499.1,8605.0,496.8198,497.7573,496.5505,497.7573,8605.0
2021-01-11 14:35:00,498.91,499.89,498.91,499.66,6656.0,497.5678,498.5452,497.5678,498.3158,6656.0
2021-01-11 14:40:00,499.67,500.06,499.66,499.96,3148.0,498.3258,498.7147,498.3158,498.615,3148.0
2021-01-11 14:45:00,500.06,500.71,499.88,500.61,6468.0,498.7147,499.363,498.5352,499.2632,6468.0
2021-01-11 14:50:00,500.39,501.26,500.28,501.26,9636.0,499.0438,499.9115,498.9341,499.9115,9636.0
2021-01-11 14:55:00,501.42,501.67,500.75,500.81,5427.0,500.071,500.3204,499.4028,499.4627,5427.0
2021-01-11 15:00:00,500.92,501.32,500.78,500.91,5363.0,499.5724,499.9713,499.4328,499.5624,5363.0
2021-01-11 15:05:00,501.03,501.15,500.18,500.18,4300.0,499.6821,499.8018,498.8344,498.8344,4300.0
2021-01-11 15:10:00,500.4,500.96,500.21,500.96,6084.0,499.0538,499.6123,498.8643,499.6123,6084.0
2021-01-11 15:15:00,500.99,501.41,500.53,500.93,5210.0,499.6422,500.0611,499.1834,499.5824,5210.0
2021-01-11 15:20:00,500.9,501.15,500.53,501.08,3700.0,499.5524,499.8018,499.1834,499.732,3700.0
2021-01-11 15:25:00,501.22,501.95,501.07,501.65,8145.0,499.8716,500.5996,499.722,500.3004,8145.0
2021-01-11 15:30:00,501.78,502.5,501.65,502.05,10232.0,500.4301,501.1481,500.3004,500.6994,10232.0
2021-01-11 15:35:00,501.83,502.04,500.7,501.26,14706.0,500.4799,500.6894,499.353,499.9115,14706.0
2021-01-11 15:40:00,501.47,501.98,501.18,501.72,11386.0,500.1209,500.6295,499.8317,500.3702,11386.0
2021-01-11 15:45:00,501.72,504.66,501.72,504.51,24076.0,500.3702,503.3023,500.3702,503.1527,24076.0
2021-01-11 15:50:00,504.59,505.14,503.74,503.89,33196.0,503.2325,503.781,502.3848,502.5344,33196.0
2021-01-11 15:55:00,504.16,504.16,502.45,502.46,47602.0,502.8037,502.8037,501.0983,501.1082,47602.0
2021-01-12 09:30:00,504.41,505.29,502.0,503.88,23302.0,503.053,503.9306,500.6495,502.5244,23302.0
2021-01-12 09:35:00,504.01,506.89,504.01,506.3,9291.0,502.6541,505.5263,502.6541,504.9379,9291.0
2021-01-12 09:40:00,506.51,509.36,506.51,509.36,14899.0,505.1474,507.9897,505.1474,507.9897,14899.0
2021-01-12 09:45:00,508.76,510.96,508.73,510.96,17498.0,507.3913,509.5854,507.3614,509.5854,17498.0
2021-01-12 09:50:00,510.64,512.98,510.47,512.35,16595.0,509.2662,511.5999,509.0967,510.9716,16595.0
2021-01-12 09:55:00,512.25,513.46,511.26,513.0,11239.0,510.8719,512.0787,509.8846,511.6199,11239.0
2021-01-12 10:00:00,513.01,513.28,511.1,511.7,15480.0,511.6299,511.8991,509.725,510.3234,15480.0
2021-01-12 10:05:00,511.71,512.09,510.41,510.97,10957.0,510.3334,510.7123,509.0369,509.5954,10957.0
2021-01-12 10:10:00,511.28,512.02,511.04,511.39,9876.0,509.9045,510.6425,509.6652,510.0142,9876.0
2021-01-12 10:15:00,511.4,511.54,510.32,511.18,28098.0,510.0242,510.1638,508.9471,509.8048,28098.0
2021-01-12 10:20:00,511.19,511.35,510.16,510.73,7278.0,509.8148,509.9743,508.7875,509.356,7278.0
2021-01-12 10:25:00,510.12,511.88,510.12,510.98,7081.0,508.7476,510.5029,508.7476,509.6053,7081.0
2021-01-12 10:30:00,510.6,511.21,509.09,509.3,11340.0,509.2263,509.8347,507.7204,507.9298,11340.0
2021-01-12 10:35:00,509.08,510.4,509.06,510.4,6648.0,507.7104,509.0269,507.6905,509.0269,6648.0
2021-01-12 10:40:00,510.23,511.15,510.23,511.03,9720.0,508.8573,509.7749,508.8573,509.6552,9720.0
2021-01-12 10:45:00,511.0,511.04,509.99,510.67,5012.0,509.6253,509.6652,508.618,509.2962,5012.0
2021-01-12 10:50:00,510.97,511.38,510.85,511.3,4795.0,509.5954,510.0043,509.4757,509.9245,4795.0
2021-01-12 10:55:00,511.03,511.32,510.92,510.92,3882.0,509.6552,509.9444,509.5455,509.5455,3882.0
2021-01-12 11:00:00,511.34,513.85,511.33,513.85,35718.0,509.9644,512.4676,509.9544,512.4676,35718.0
2021-01-12 11:05:00,514.02,514.5,513.24,513.59,17100.0,512.6371,513.1159,511.8592,512.2083,17100.0
2021-01-12 11:10:00,513.3,514.19,513.3,513.72,5956.0,511.9191,512.8067,511.9191,512.338,5956.0
2021-01-12 11:15:00,514.05,514.74,513.71,513.81,9892.0,512.6671,513.3552,512.328,512.4277,9892.0
2021-01-12 11:20:00,513.71,514.6,513.34,514.04,9671.0,512.328,513.2156,511.959,512.6571,9671.0
2021-01-12 11:25:00,514.03,514.98,513.65,514.25,12880.0,512.6471,513.5946,512.2681,512.8665,12880.0
2021-01-12 11:30:00,514.0,515.79,513.87,515.51,15888.0,512.6172,514.4024,512.4876,514.1231,15888.0
2021-01-12 11:35:00,515.79,518.0,515.79,517.02,9162.0,514.4024,516.6064,514.4024,515.6291,9162.0
2021-01-12 11:40:00,516.6,518.5,516.4,518.5,13521.0,515.2102,517.1051,515.0107,517.1051,13521.0
2021-01-12 11:45:00,518.18,518.3,515.9,515.99,28723.0,516.786,516.9056,514.5121,514.6018,28723.0
2021-01-12 11:50:00,516.08,516.09,514.79,515.66,9698.0,514.6916,514.7016,513.4051,514.2727,9698.0
2021-01-12 11:55:00,515.73,517.24,515.73,517.24,7793.0,514.3425,515.8485,514.3425,515.8485,7793.0
2021-01-12 12:00:00,516.9,517.18,515.81,516.31,6096.0,515.5094,515.7886,514.4223,514.921,6096.0
2021-01-12 12:05:00,515.47,516.16,512.02,512.03,21526.0,514.0832,514.7714,510.6425,510.6525,21526.0
2021-01-12 12:10:00,512.71,512.71,510.46,510.47,15378.0,511.3307,511.3307,509.0867,509.0967,15378.0
2021-01-12 12:15:00,510.76,512.19,510.36,511.96,14687.0,509.3859,510.8121,508.987,510.5827,14687.0
2021-01-12 12:20:00,511.71,512.23,511.05,511.06,4370.0,510.3334,510.852,509.6751,509.6851,4370.0
2021-01-12 12:25:00,511.47,511.77,510.85,511.39,3709.0,510.094,510.3932,509.4757,510.0142,3709.0
2021-01-12 12:30:00,511.52,511.75,510.56,511.0,8738.0,510.1439,510.3733,509.1865,509.6253,8738.0
2021-01-12 12:35:00,511.13,511.33,510.33,510.68,4550.0,509.7549,509.9544,508.9571,509.3061,4550.0
2021-01-12 12:40:00,510.69,510.84,510.08,510.4,6229.0,509.3161,509.4657,508.7077,509.0269,6229.0
2021-01-12 12:45:00,510.79,510.79,509.72,510.14,6195.0,509.4158,509.4158,508.3487,508.7676,6195.0
2021-01-12 12:50:00,510.25,510.4,509.69,509.89,12341.0,508.8773,509.0269,508.3188,508.5183,12341.0
2021-01-12 12:55:00,510.02,510.39,509.73,510.03,4255.0,508.6479,509.0169,508.3587,508.6579,4255.0
2021-01-12 13:00:00,510.0,510.37,509.46,510.37,6135.0,508.628,508.997,508.0894,508.997,6135.0
2021-01-12 13:05:00,510.29,510.36,509.6,509.68,4900.0,508.9172,508.987,508.229,508.3088,4900.0
2021-01-12 13:10:00,509.8,510.46,509.3,509.3,4400.0,508.4285,509.0867,507.9298,507.9298,4400.0
2021-01-12 13:15:00,509.52,509.85,509.27,509.58,2100.0,508.1493,508.4784,507.8999,508.2091,2100.0
2021-01-12 13:20:00,509.55,509.72,509.1,509.29,2600.0,508.1792,508.3487,507.7304,507.9199,2600.0
2021-01-12 13:25:00,509.49,510.67,509.49,510.53,5948.0,508.1193,509.2962,508.1193,509.1565,5948.0
2021-01-12 13:30:00,510.69,510.71,510.07,510.43,3597.0,509.3161,509.3361,508.6978,509.0568,3597.0
2021-01-12 13:35:00,510.48,510.86,510.07,510.71,4735.0,509.1067,509.4857,508.6978,509.3361,4735.0
2021-01-12 13:40:00,510.72,510.98,510.35,510.95,6940.0,509.346,509.6053,508.977,509.5754,6940.0
2021-01-12 13:45:00,510.87,511.07,510.44,510.7,4400.0,509.4956,509.6951,509.0668,509.3261,4400.0
2021-01-12 13:50:00,510.54,510.69,509.92,509.92,3215.0,509.1665,509.3161,508.5482,508.5482,3215.0
2021-01-12 13:55:00,509.86,510.77,509.86,510.43,4500.0,508.4883,509.3959,508.4883,509.0568,4500.0
2021-01-12 14:00:00,510.18,511.07,510.18,510.74,5450.0,508.8075,509.6951,508.8075,509.366,5450.0
2021-01-12 14:05:00,510.77,510.77,509.92,509.92,4448.0,509.3959,509.3959,508.5482,508.5482,4448.0
2021-01-12 14:10:00,509.95,510.13,509.37,509.37,4309.0,508.5781,508.7576,507.9997,507.9997,4309.0
2021-01-12 14:15:00,509.61,510.38,509.16,509.72,4000.0,508.239,509.0069,507.7902,508.3487,4000.0
2021-01-12 14:20:00,509.7,510.04,508.6,508.69,9500.0,508.3288,508.6679,507.2317,507.3215,9500.0
2021-01-12 14:25:00,508.53,509.02,507.9,508.16,5225.0,507.1619,507.6506,506.5336,506.7929,5225.0
2021-01-12 14:30:00,508.44,508.93,506.52,506.78,13000.0,507.0722,507.5608,505.1573,505.4166,13000.0
2021-01-12 14:35:00,506.62,507.18,505.21,505.71,4142.0,505.2571,505.8156,503.8509,504.3495,4142.0
2021-01-12 14:40:00,505.48,506.29,505.41,505.6,2697.0,504.1201,504.9279,504.0503,504.2398,2697.0
2021-01-12 14:45:00,505.95,506.15,505.41,505.7,5288.0,504.5889,504.7883,504.0503,504.3395,5288.0
2021-01-12 14:50:00,505.47,505.67,505.06,505.29,4871.0,504.1102,504.3096,503.7013,503.9306,4871.0
2021-01-12 14:55:00,505.52,506.54,505.41,506.27,7600.0,504.16,505.1773,504.0503,504.908,7600.0
2021-01-12 15:00:00,506.6,507.45,506.56,507.38,5549.0,505.2371,506.0848,505.1972,506.015,5549.0
2021-01-12 15:05:00,507.51,507.99,507.22,507.78,4793.0,506.1447,506.6234,505.8554,506.4139,4793.0
2021-01-12 15:10:00,507.73,508.51,507.52,508.51,3290.0,506.3641,507.142,506.1546,507.142,3290.0
2021-01-12 15:15:00,508.39,508.39,507.2,507.27,7701.0,507.0223,507.0223,505.8355,505.9053,7701.0
2021-01-12 15:20:00,507.48,508.1,506.8,506.8,3500.0,506.1147,506.7331,505.4366,505.4366,3500.0
2021-01-12 15:25:00,506.93,507.26,506.92,507.2,1600.0,505.5662,505.8953,505.5562,505.8355,1600.0
2021-01-12 15:30:00,507.09,508.0,506.7,507.15,7927.0,505.7258,506.6333,505.3368,505.7856,7927.0
2021-01-12 15:35:00,507.16,507.35,506.64,507.35,8614.0,505.7956,505.9851,505.277,505.9851,8614.0
2021-01-12 15:40:00,507.42,508.59,507.36,508.54,17106.0,506.0549,507.2218,505.9951,507.1719,17106.0
2021-01-12 15:45:00,508.57,508.64,507.45,508.14,7124.0,507.2018,507.2716,506.0848,506.773,7124.0
2021-01-12 15:50:00,507.86,508.09,506.86,507.33,13923.0,506.4937,506.7231,505.4964,505.9651,13923.0
2021-01-12 15:55:00,506.89,507.1,505.75,505.76,25280.0,505.5263,505.7358,504.3894,504.3994,25280.0
2021-01-13 09:30:00,517.0,522.0,512.52,517.24,59347.0,515.6091,520.5957,511.1412,515.8485,59347.0
2021-01-13 09:35:00,517.62,518.69,515.0,515.47,20028.0,516.2275,517.2946,513.6145,514.0832,20028.0
2021-01-13 09:40:00,515.92,517.76,514.51,517.0,10473.0,514.532,516.3671,513.1258,515.6091,10473.0
2021-01-13 09:45:00,516.5,517.32,514.81,514.82,15352.0,515.1105,515.9283,513.425,513.435,15352.0
2021-01-13 09:50:00,515.5,519.14,515.5,517.39,22627.0,514.1132,517.7434,514.1132,515.9981,22627.0
2021-01-13 09:55:00,517.39,518.48,516.55,518.32,6459.0,515.9981,517.0852,515.1603,516.9256,6459.0
2021-01-13 10:00:00,518.27,518.55,514.21,514.21,13853.0,516.8757,517.155,512.8266,512.8266,13853.0
2021-01-13 10:05:00,514.36,515.17,512.03,512.53,12112.0,512.9762,513.7841,510.6525,511.1512,12112.0
2021-01-13 10:10:00,512.06,512.98,510.43,510.79,13901.0,510.6824,511.5999,509.0568,509.4158,13901.0
2021-01-13 10:15:00,510.58,511.0,509.14,510.51,6343.0,509.2064,509.6253,507.7703,509.1366,6343.0
2021-01-13 10:20:00,510.18,511.63,509.78,511.6,5777.0,508.8075,510.2536,508.4086,510.2237,5777.0
2021-01-13 10:25:00,511.6,514.36,511.58,512.9,19975.0,510.2237,512.9762,510.2037,511.5202,19975.0
2021-01-13 10:30:00,512.48,513.15,511.45,511.84,5430.0,511.1013,511.7695,510.0741,510.463,5430.0
2021-01-13 10:35:00,512.08,512.22,511.84,512.19,2372.0,510.7024,510.842,510.463,510.8121,2372.0
2021-01-13 10:40:00,512.59,512.59,510.76,510.77,5150.0,511.211,511.211,509.3859,509.3959,5150.0
2021-01-13 10:45:00,510.77,511.86,510.31,510.67,2800.0,509.3959,510.483,508.9371,509.2962,2800.0
2021-01-13 10:50:00,511.01,511.52,510.43,510.77,15728.0,509.6352,510.1439,509.0568,509.3959,15728.0
2021-01-13 10:55:00,510.79,511.59,510.35,511.18,3393.0,509.4158,510.2137,508.977,509.8048,3393.0
2021-01-13 11:00:00,511.43,512.2,511.28,512.19,4255.0,510.0541,510.822,509.9045,510.8121,4255.0
2021-01-13 11:05:00,512.18,513.0,511.0,511.24,7618.0,510.8021,511.6199,509.6253,509.8646,7618.0
2021-01-13 11:10:00,511.03,511.84,510.77,511.76,5951.0,509.6552,510.463,509.3959,510.3832,5951.0
2021-01-13 11:15:00,511.81,511.93,510.6,511.22,6479.0,510.4331,510.5528,509.2263,509.8447,6479.0
2021-01-13 11:20:00,511.5,511.65,510.92,511.34,4885.0,510.1239,510.2735,509.5455,509.9644,4885.0
2021-01-13 11:25:00,511.26,511.96,511.24,511.65,3524.0,509.8846,510.5827,509.8646,510.2735,3524.0
2021-01-13 11:30:00,511.69,511.92,511.49,511.49,4038.0,510.3134,510.5428,510.114,510.114,4038.0
2021-01-13 11:35:00,511.75,512.06,511.39,511.88,4302.0,510.3733,510.6824,510.0142,510.5029,4302.0
2021-01-13 11:40:00,512.0,512.5,511.68,511.99,8132.0,510.6226,511.1212,510.3034,510.6126,8132.0
2021-01-13 11:45:00,511.87,513.0,511.86,512.53,17400.0,510.4929,511.6199,510.483,511.1512,17400.0
2021-01-13 11:50:00,512.76,513.36,512.46,513.31,3500.0,511.3805,511.9789,511.0813,511.9291,3500.0
2021-01-13 11:55:00,513.3,514.57,513.3,514.3,5249.0,511.9191,513.1857,511.9191,512.9164,5249.0
2021-01-13 12:00:00,514.7,514.99,514.19,514.75,16895.0,513.3153,513.6045,512.8067,513.3652,16895.0
2021-01-13 12:05:00,514.9,515.68,514.32,515.67,7701.0,513.5148,514.2927,512.9363,514.2827,7701.0
2021-01-13 12:10:00,515.85,516.1,515.0,515.13,5519.0,514.4622,514.7116,513.6145,513.7442,5519.0
2021-01-13 12:15:00,515.02,515.02,514.33,514.52,9902.0,513.6345,513.6345,512.9463,513.1358,9902.0
2021-01-13 12:20:00,514.73,515.01,514.51,514.99,2200.0,513.3452,513.6245,513.1258,513.6045,2200.0
2021-01-13 12:25:00,515.1,515.45,513.56,514.07,4653.0,513.7142,514.0633,512.1784,512.687,4653.0
2021-01-13 12:30:00,514.05,514.75,512.89,512.89,5109.0,512.6671,513.3652,511.5102,511.5102,5109.0
2021-01-13 12:35:00,512.86,513.13,512.02,512.81,3771.0,511.4803,511.7495,510.6425,511.4304,3771.0
2021-01-13 12:40:00,512.85,513.12,512.28,512.78,2300.0,511.4703,511.7396,510.9018,511.4005,2300.0
2021-01-13 12:45:00,512.92,513.26,512.57,512.74,4647.0,511.5401,511.8792,511.191,511.3606,4647.0
2021-01-13 12:50:00,512.54,513.04,512.37,512.37,3818.0,511.1611,511.6598,510.9916,510.9916,3818.0
2021-01-13 12:55:00,512.23,512.59,511.77,511.81,2918.0,510.852,511.211,510.3932,510.4331,2918.0
2021-01-13 13:00:00,511.96,512.89,511.96,512.89,3800.0,510.5827,511.5102,510.5827,511.5102,3800.0
2021-01-13 13:05:00,512.98,512.98,512.37,512.55,886.0,511.5999,511.5999,510.9916,511.1711,886.0
2021-01-13 13:10:00,512.75,513.48,512.68,513.38,3466.0,511.3706,512.0986,511.3008,511.9989,3466.0
2021-01-13 13:15:00,513.52,514.6,513.51,514.29,2400.0,512.1385,513.2156,512.1285,512.9064,2400.0
2021-01-13 13:20:00,513.92,514.36,513.77,514.01,6621.0,512.5374,512.9762,512.3878,512.6272,6621.0
2021-01-13 13:25:00,514.17,514.2,513.0,513.0,2627.0,512.7867,512.8167,511.6199,511.6199,2627.0
2021-01-13 13:30:00,513.0,513.18,512.32,513.11,8050.0,511.6199,511.7994,510.9417,511.7296,8050.0
2021-01-13 13:35:00,513.17,513.17,512.48,512.54,3946.0,511.7894,511.7894,511.1013,511.1611,3946.0
2021-01-13 13:40:00,512.53,512.54,511.8,511.83,8997.0,511.1512,511.1611,510.4231,510.453,8997.0
2021-01-13 13:45:00,512.41,512.5,510.63,510.9,13221.0,511.0315,511.1212,509.2563,509.5255,13221.0
2021-01-13 13:50:00,510.89,510.89,509.42,509.62,14495.0,509.5156,509.5156,508.0495,508.249,14495.0
2021-01-13 13:55:00,509.81,510.18,509.22,509.7,4822.0,508.4385,508.8075,507.8501,508.3288,4822.0
2021-01-13 14:00:00,509.82,510.66,509.76,510.32,4759.0,508.4484,509.2862,508.3886,508.9471,4759.0
2021-01-13 14:05:00,510.2,510.51,509.98,510.25,4966.0,508.8274,509.1366,508.608,508.8773,4966.0
2021-01-13 14:10:00,510.25,510.39,509.67,510.31,6557.0,508.8773,509.0169,508.2989,508.9371,6557.0
2021-01-13 14:15:00,510.35,511.8,510.35,511.6,5287.0,508.977,510.4231,508.977,510.2237,5287.0
2021-01-13 14:20:00,511.75,512.53,511.47,512.33,6793.0,510.3733,511.1512,510.094,510.9517,6793.0
2021-01-13 14:25:00,512.35,512.96,512.28,512.96,3720.0,510.9716,511.58,510.9018,511.58,3720.0
2021-01-13 14:30:00,513.14,513.49,512.47,512.63,6209.0,511.7595,512.1086,511.0913,511.2509,6209.0
2021-01-13 14:35:00,512.49,512.53,510.82,510.85,10403.0,511.1113,511.1512,509.4458,509.4757,10403.0
2021-01-13 14:40:00,511.07,511.27,509.7,511.02,10306.0,509.6951,509.8945,508.3288,509.6452,10306.0
2021-01-13 14:45:00,510.84,511.74,510.83,511.62,4072.0,509.4657,510.3633,509.4557,510.2436,4072.0
2021-01-13 14:50:00,511.63,513.0,511.63,512.73,10892.0,510.2536,511.6199,510.2536,511.3506,10892.0
2021-01-13 14:55:00,512.34,513.71,511.86,513.47,5895.0,510.9617,512.328,510.483,512.0886,5895.0
2021-01-13 15:00:00,513.7,513.89,512.65,513.47,9165.0,512.318,512.5075,511.2708,512.0886,9165.0
2021-01-13 15:05:00,513.35,513.76,513.25,513.36,4788.0,511.969,512.3778,511.8692,511.9789,4788.0
2021-01-13 15:10:00,513.72,514.46,512.84,513.53,10870.0,512.338,513.076,511.4603,512.1485,10870.0
2021-01-13 15:15:00,513.91,514.1,513.63,513.84,8973.0,512.5274,512.7169,512.2482,512.4576,8973.0
2021-01-13 15:20:00,513.71,514.54,513.47,514.44,12547.0,512.328,513.1557,512.0886,513.056,12547.0
2021-01-13 15:25:00,514.03,514.39,513.75,513.75,10200.0,512.6471,513.0062,512.3679,512.3679,10200.0
2021-01-13 15:30:00,514.12,514.14,512.8,513.03,11741.0,512.7369,512.7568,511.4204,511.6498,11741.0
2021-01-13 15:35:00,513.06,513.07,511.63,511.93,6898.0,511.6797,511.6897,510.2536,510.5528,6898.0
2021-01-13 15:40:00,512.11,512.7,512.1,512.36,4186.0,510.7323,511.3207,510.7223,510.9816,4186.0
2021-01-13 15:45:00,512.37,512.78,512.0,512.78,9633.0,510.9916,511.4005,510.6226,511.4005,9633.0
2021-01-13 15:50:00,512.62,512.88,511.64,512.06,16001.0,511.2409,511.5002,510.2636,510.6824,16001.0
2021-01-13 15:55:00,512.06,512.37,511.61,512.19,24883.0,510.6824,510.9916,510.2336,510.8121,24883.0
2021-01-14 09:30:00,513.1,515.12,511.57,515.12,21395.0,511.7196,513.7342,510.1937,513.7342,21395.0
2021-01-14 09:35:00,515.19,515.75,513.23,514.28,5004.0,513.804,514.3625,511.8493,512.8964,5004.0
2021-01-14 09:40:00,513.9,514.31,512.97,513.55,1906.0,512.5175,512.9264,511.59,512.1684,1906.0
2021-01-14 09:45:00,513.65,514.44,513.0,513.53,3310.0,512.2681,513.056,511.6199,512.1485,3310.0
2021-01-14 09:50:00,514.32,514.32,513.45,513.5,3103.0,512.9363,512.9363,512.0687,512.1185,3103.0
2021-01-14 09:55:00,513.63,514.0,513.34,513.94,3058.0,512.2482,512.6172,511.959,512.5574,3058.0
2021-01-14 10:00:00,513.55,513.72,512.22,512.27,3407.0,512.1684,512.338,510.842,510.8919,3407.0
2021-01-14 10:05:00,512.06,513.2,511.33,512.91,5385.0,510.6824,511.8194,509.9544,511.5301,5385.0
2021-01-14 10:10:00,513.0,513.66,512.66,512.66,3753.0,511.6199,512.2781,511.2808,511.2808,3753.0
2021-01-14 10:15:00,512.86,514.49,512.86,514.25,4296.0,511.4803,513.1059,511.4803,512.8665,4296.0
2021-01-14 10:20:00,514.08,514.87,514.08,514.5,6088.0,512.697,513.4849,512.697,513.1159,6088.0
2021-01-14 10:25:00,514.17,515.31,514.1,515.2,3130.0,512.7867,513.9237,512.7169,513.814,3130.0
2021-01-14 10:30:00,515.22,515.23,514.22,514.71,3785.0,513.8339,513.8439,512.8366,513.3253,3785.0
2021-01-14 10:35:00,514.87,514.87,513.6,514.22,3622.0,513.4849,513.4849,512.2183,512.8366,3622.0
2021-01-14 10:40:00,514.56,514.77,514.42,514.74,2600.0,513.1757,513.3851,513.0361,513.3552,2600.0
2021-01-14 10:45:00,514.75,515.03,514.51,515.03,3281.0,513.3652,513.6444,513.1258,513.6444,3281.0
2021-01-14 10:50:00,515.56,516.49,515.23,516.49,2885.0,514.173,515.1005,513.8439,515.1005,2885.0
2021-01-14 10:55:00,516.58,517.08,516.3,516.75,5265.0,515.1903,515.6889,514.911,515.3598,5265.0
2021-01-14 11:00:00,516.87,517.65,516.87,517.51,4844.0,515.4795,516.2574,515.4795,516.1178,4844.0
2021-01-14 11:05:00,517.74,518.47,517.69,518.11,10418.0,516.3471,517.0752,516.2973,516.7161,10418.0
2021-01-14 11:10:00,518.11,518.9,518.11,518.28,3193.0,516.7161,517.504,516.7161,516.8857,3193.0
2021-01-14 11:15:00,518.01,518.02,517.43,517.47,3526.0,516.6164,516.6264,516.038,516.0779,3526.0
2021-01-14 11:20:00,517.49,518.27,517.05,518.13,3464.0,516.0978,516.8757,515.659,516.7361,3464.0
2021-01-14 11:25:00,518.37,518.39,517.58,517.83,3750.0,516.9754,516.9954,516.1876,516.4369,3750.0
2021-01-14 11:30:00,517.94,517.95,516.89,517.31,6192.0,516.5466,516.5566,515.4994,515.9183,6192.0
2021-01-14 11:35:00,516.87,517.1,516.61,516.79,2999.0,515.4795,515.7089,515.2202,515.3997,2999.0
2021-01-14 11:40:00,516.67,517.39,516.67,517.19,1000.0,515.28,515.9981,515.28,515.7986,1000.0
2021-01-14 11:45:00,517.44,517.78,517.35,517.46,1500.0,516.0479,516.387,515.9582,516.0679,1500.0
2021-01-14 11:50:00,517.46,518.11,517.46,517.8,1968.0,516.0679,516.7161,516.0679,516.407,1968.0
2021-01-14 11:55:00,518.06,519.0,518.06,518.87,2553.0,516.6663,517.6038,516.6663,517.4741,2553.0
2021-01-14 12:00:00,518.57,519.0,518.44,518.44,4312.0,517.1749,517.6038,517.0453,517.0453,4312.0
2021-01-14 12:05:00,518.43,518.68,517.52,517.52,2223.0,517.0353,517.2846,516.1277,516.1277,2223.0
2021-01-14 12:10:00,517.46,518.22,517.43,518.05,2183.0,516.0679,516.8258,516.038,516.6563,2183.0
2021-01-14 12:15:00,518.48,518.97,518.48,518.71,3040.0,517.0852,517.5738,517.0852,517.3145,3040.0
2021-01-14 12:20:00,518.8,520.0,518.79,519.64,5491.0,517.4043,518.6011,517.3943,518.242,5491.0
2021-01-14 12:25:00,519.57,519.94,519.29,519.89,4869.0,518.1722,518.5412,517.893,518.4914,4869.0
2021-01-14 12:30:00,519.93,519.93,519.1,519.46,5931.0,518.5312,518.5312,517.7035,518.0625,5931.0
2021-01-14 12:35:00,519.39,520.71,519.39,520.18,17540.0,517.9927,519.3092,517.9927,518.7806,17540.0
2021-01-14 12:40:00,520.01,520.86,520.01,520.78,3273.0,518.611,519.4587,518.611,519.379,3273.0
2021-01-14 12:45:00,520.9,521.16,520.45,521.16,4335.0,519.4986,519.7579,519.0499,519.7579,4335.0
2021-01-14 12:50:00,521.25,521.79,521.25,521.79,6076.0,519.8477,520.3862,519.8477,520.3862,6076.0
2021-01-14 12:55:00,521.91,522.9,521.91,522.48,5450.0,520.5059,521.4933,520.5059,521.0744,5450.0
2021-01-14 13:00:00,522.67,523.04,521.58,521.59,8208.0,521.2639,521.6329,520.1768,520.1868,8208.0
2021-01-14 13:05:00,521.45,521.72,520.97,521.66,4003.0,520.0472,520.3164,519.5685,520.2566,4003.0
2021-01-14 13:10:00,521.67,521.89,520.96,520.97,2550.0,520.2666,520.486,519.5585,519.5685,2550.0
2021-01-14 13:15:00,521.41,521.97,520.62,521.63,2766.0,520.0073,520.5658,519.2194,520.2267,2766.0
2021-01-14 13:20:00,521.52,521.99,521.38,521.5,4086.0,520.117,520.5857,519.9773,520.097,4086.0
2021-01-14 13:25:00,521.5,521.63,520.35,520.35,4050.0,520.097,520.2267,518.9501,518.9501,4050.0
2021-01-14 13:30:00,520.24,520.77,520.12,520.32,4008.0,518.8404,519.369,518.7207,518.9202,4008.0
2021-01-14 13:35:00,520.11,520.62,519.81,520.62,3503.0,518.7108,519.2194,518.4116,519.2194,3503.0
2021-01-14 13:40:00,520.46,521.0,520.08,520.08,4162.0,519.0598,519.5984,518.6808,518.6808,4162.0
2021-01-14 13:45:00,519.79,520.7,519.65,520.7,1940.0,518.3916,519.2992,518.252,519.2992,1940.0
2021-01-14 13:50:00,520.55,520.95,520.03,520.54,3457.0,519.1496,519.5485,518.631,519.1396,3457.0
2021-01-14 13:55:00,520.44,520.6,519.9,519.9,4905.0,519.0399,519.1994,518.5013,518.5013,4905.0
2021-01-14 14:00:00,520.1,521.69,520.1,521.69,8044.0,518.7008,520.2865,518.7008,520.2865,8044.0
2021-01-14 14:05:00,521.5,522.31,521.5,521.61,4210.0,520.097,520.9048,520.097,520.2067,4210.0
2021-01-14 14:10:00,521.57,521.57,521.06,521.45,1860.0,520.1668,520.1668,519.6582,520.0472,1860.0
2021-01-14 14:15:00,521.43,522.79,521.43,522.79,4650.0,520.0272,521.3836,520.0272,521.3836,4650.0
2021-01-14 14:20:00,522.84,522.97,522.41,522.41,3900.0,521.4334,521.5631,521.0046,521.0046,3900.0
2021-01-14 14:25:00,522.74,523.5,522.39,523.5,6191.0,521.3337,522.0916,520.9846,522.0916,6191.0
2021-01-14 14:30:00,523.25,523.77,523.15,523.57,3793.0,521.8423,522.3609,521.7426,522.1615,3793.0
2021-01-14 14:35:00,523.65,524.7,523.42,524.57,6242.0,522.2412,523.2884,522.0119,523.1588,6242.0
2021-01-14 14:40:00,524.49,524.88,524.01,524.27,5689.0,523.079,523.4679,522.6003,522.8596,5689.0
2021-01-14 14:45:00,524.31,524.31,522.61,522.61,9876.0,522.8995,522.8995,521.204,521.204,9876.0
2021-01-14 14:50:00,522.26,522.68,521.68,521.68,7506.0,520.855,521.2739,520.2765,520.2765,7506.0
2021-01-14 14:55:00,521.85,521.85,521.0,521.19,6726.0,520.4461,520.4461,519.5984,519.7879,6726.0
2021-01-14 15:00:00,521.07,521.13,519.51,519.9,7566.0,519.6682,519.728,518.1124,518.5013,7566.0
2021-01-14 15:05:00,520.0,520.77,519.53,519.53,7891.0,518.6011,519.369,518.1323,518.1323,7891.0
2021-01-14 15:10:00,519.84,520.74,519.5,519.76,14032.0,518.4415,519.3391,518.1024,518.3617,14032.0
2021-01-14 15:15:00,519.92,520.13,518.89,518.89,4300.0,518.5213,518.7307,517.494,517.494,4300.0
2021-01-14 15:20:00,518.9,519.58,517.76,518.27,5348.0,517.504,518.1822,516.3671,516.8757,5348.0
2021-01-14 15:25:00,518.5,518.74,517.36,518.25,8129.0,517.1051,517.3445,515.9682,516.8558,8129.0
2021-01-14 15:30:00,518.44,519.24,518.05,518.31,8392.0,517.0453,517.8431,516.6563,516.9156,8392.0
2021-01-14 15:35:00,518.45,518.91,518.05,518.21,9489.0,517.0552,517.514,516.6563,516.8159,9489.0
2021-01-14 15:40:00,518.21,519.13,517.74,519.01,7357.0,516.8159,517.7334,516.3471,517.6137,7357.0
2021-01-14 15:45:00,519.05,519.75,518.67,519.18,8640.0,517.6536,518.3517,517.2746,517.7833,8640.0
2021-01-14 15:50:00,519.1,519.1,518.0,518.54,14961.0,517.7035,517.7035,516.6064,517.145,14961.0
2021-01-14 15:55:00,518.54,519.2,517.75,517.9,55827.0,517.145,517.8032,516.3571,516.5067,55827.0
2021-01-15 09:30:00,518.1,519.8,516.57,519.45,50161.0,516.7062,518.4016,515.1803,518.0525,50161.0
2021-01-15 09:35:00,519.96,522.99,519.95,522.42,17061.0,518.5612,521.583,518.5512,521.0146,17061.0
2021-01-15 09:40:00,521.58,521.58,519.72,519.72,4843.0,520.1768,520.1768,518.3218,518.3218,4843.0
2021-01-15 09:45:00,519.06,521.1,517.78,520.45,4943.0,517.6636,519.6981,516.387,519.0499,4943.0
2021-01-15 09:50:00,519.89,520.31,518.97,519.89,7350.0,518.4914,518.9102,517.5738,518.4914,7350.0
2021-01-15 09:55:00,519.62,521.76,519.13,521.76,8782.0,518.2221,520.3563,517.7334,520.3563,8782.0
2021-01-15 10:00:00,521.76,522.8,519.38,519.68,14094.0,520.3563,521.3935,517.9827,518.2819,14094.0
2021-01-15 10:05:00,519.09,519.83,516.68,516.68,5593.0,517.6935,518.4315,515.29,515.29,5593.0
2021-01-15 10:10:00,516.09,517.5,515.7,516.5,2923.0,514.7016,516.1078,514.3126,515.1105,2923.0
2021-01-15 10:15:00,516.25,516.25,514.69,515.32,6063.0,514.8611,514.8611,513.3053,513.9337,6063.0
2021-01-15 10:20:00,514.89,514.9,513.15,513.16,4600.0,513.5048,513.5148,511.7695,511.7795,4600.0
2021-01-15 10:25:00,513.27,515.0,513.27,514.5,4400.0,511.8892,513.6145,511.8892,513.1159,4400.0
2021-01-15 10:30:00,514.34,515.86,514.0,515.2,4503.0,512.9563,514.4722,512.6172,513.814,4503.0
2021-01-15 10:35:00,515.25,516.25,515.25,515.84,3927.0,513.8638,514.8611,513.8638,514.4523,3927.0
2021-01-15 10:40:00,515.9,516.56,515.64,516.56,5979.0,514.5121,515.1703,514.2528,515.1703,5979.0
2021-01-15 10:45:00,516.28,516.71,515.88,515.89,1991.0,514.8911,515.3199,514.4921,514.5021,1991.0
2021-01-15 10:50:00,515.64,516.37,515.56,516.3,4594.0,514.2528,514.9808,514.173,514.911,4594.0
2021-01-15 10:55:00,516.33,516.33,513.99,514.46,3024.0,514.9409,514.9409,512.6072,513.076,3024.0
2021-01-15 11:00:00,514.07,514.19,512.17,512.31,3996.0,512.687,512.8067,510.7921,510.9317,3996.0
2021-01-15 11:05:00,512.03,512.37,511.11,512.36,4365.0,510.6525,510.9916,509.735,510.9816,4365.0
2021-01-15 11:10:00,512.39,513.6,512.39,513.35,4269.0,511.0115,512.2183,511.0115,511.969,4269.0
2021-01-15 11:15:00,513.42,515.09,512.99,514.94,7094.0,512.0388,513.7043,511.6099,513.5547,7094.0
2021-01-15 11:20:00,515.06,515.2,514.48,514.49,1000.0,513.6744,513.814,513.0959,513.1059,1000.0
2021-01-15 11:25:00,514.02,514.04,513.3,513.6,2050.0,512.6371,512.6571,511.9191,512.2183,2050.0
2021-01-15 11:30:00,513.74,514.72,513.45,514.6,3998.0,512.3579,513.3353,512.0687,513.2156,3998.0
2021-01-15 11:35:00,514.14,515.31,514.14,514.18,5120.0,512.7568,513.9237,512.7568,512.7967,5120.0
2021-01-15 11:40:00,514.62,515.37,514.62,514.73,1500.0,513.2355,513.9835,513.2355,513.3452,1500.0
2021-01-15 11:45:00,514.73,515.02,514.18,514.18,3200.0,513.3452,513.6345,512.7967,512.7967,3200.0
2021-01-15 11:50:00,514.04,514.42,513.68,514.41,1630.0,512.6571,513.0361,512.2981,513.0261,1630.0
2021-01-15 11:55:00,513.87,514.96,513.87,514.2,4291.0,512.4876,513.5746,512.4876,512.8167,4291.0
2021-01-15 12:00:00,514.34,514.46,513.71,514.1,3238.0,512.9563,513.076,512.328,512.7169,3238.0
2021-01-15 12:05:00,514.54,514.99,514.11,514.88,1600.0,513.1557,513.6045,512.7269,513.4948,1600.0
2021-01-15 12:10:00,514.91,515.61,514.91,515.0,1016.0,513.5248,514.2229,513.5248,513.6145,1016.0
2021-01-15 12:15:00,515.27,515.7,515.17,515.7,800.0,513.8838,514.3126,513.7841,514.3126,800.0
2021-01-15 12:20:00,515.28,515.48,515.28,515.47,500.0,513.8938,514.0932,513.8938,514.0832,500.0
2021-01-15 12:25:00,515.75,516.2,515.52,516.2,1850.0,514.3625,514.8113,514.1331,514.8113,1850.0
2021-01-15 12:30:00,516.14,516.81,516.03,516.81,2323.0,514.7514,515.4196,514.6417,515.4196,2323.0
2021-01-15 12:35:00,517.0,517.89,517.0,517.03,9082.0,515.6091,516.4967,515.6091,515.6391,9082.0
2021-01-15 12:40:00,517.36,517.36,517.01,517.01,2299.0,515.9682,515.9682,515.6191,515.6191,2299.0
2021-01-15 12:45:00,517.09,517.15,516.11,516.12,984.0,515.6989,515.7587,514.7215,514.7315,984.0
2021-01-15 12:50:00,516.19,516.19,515.34,515.68,2405.0,514.8013,514.8013,513.9536,514.2927,2405.0
2021-01-15 12:55:00,515.65,516.52,515.65,516.14,2091.0,514.2628,515.1304,514.2628,514.7514,2091.0
2021-01-15 13:00:00,516.47,516.47,516.13,516.13,200.0,515.0806,515.0806,514.7415,514.7415,200.0
2021-01-15 13:05:00,516.0,516.42,515.81,516.19,1000.0,514.6118,515.0307,514.4223,514.8013,1000.0
2021-01-15 13:10:00,516.14,517.0,515.85,517.0,1300.0,514.7514,515.6091,514.4622,515.6091,1300.0
2021-01-15 13:15:00,517.41,517.7,517.41,517.65,1351.0,516.018,516.3072,516.018,516.2574,1351.0
2021-01-15 13:20:00,517.99,518.26,517.75,518.26,2338.0,516.5965,516.8657,516.3571,516.8657,2338.0
2021-01-15 13:25:00,518.22,519.02,518.06,518.25,10721.0,516.8258,517.6237,516.6663,516.8558,10721.0
2021-01-15 13:30:00,518.21,518.21,516.87,516.87,3743.0,516.8159,516.8159,515.4795,515.4795,3743.0
2021-01-15 13:35:00,517.01,517.02,516.63,516.99,1890.0,515.6191,515.6291,515.2401,515.5992,1890.0
2021-01-15 13:40:00,517.0,517.13,516.5,517.01,5216.0,515.6091,515.7388,515.1105,515.6191,5216.0
2021-01-15 13:45:00,516.74,516.96,516.6,516.6,841.0,515.3498,515.5692,515.2102,515.2102,841.0
2021-01-15 13:50:00,516.63,517.48,516.63,517.11,2800.0,515.2401,516.0878,515.2401,515.7188,2800.0
2021-01-15 13:55:00,516.83,516.83,515.82,515.82,2401.0,515.4396,515.4396,514.4323,514.4323,2401.0
2021-01-15 14:00:00,516.64,516.77,516.4,516.76,800.0,515.2501,515.3798,515.0107,515.3698,800.0
2021-01-15 14:05:00,516.44,516.71,516.23,516.47,4009.0,515.0506,515.3199,514.8412,515.0806,4009.0
2021-01-15 14:10:00,516.64,517.14,516.45,516.92,1006.0,515.2501,515.7488,515.0606,515.5293,1006.0
2021-01-15 14:15:00,516.95,517.8,516.95,517.72,1670.0,515.5593,516.407,515.5593,516.3272,1670.0
2021-01-15 14:20:00,517.77,518.6,517.77,518.08,2400.0,516.3771,517.2048,516.3771,516.6862,2400.0
2021-01-15 14:25:00,518.24,518.55,517.7,517.7,600.0,516.8458,517.155,516.3072,516.3072,600.0
2021-01-15 14:30:00,517.77,518.4,517.76,518.22,1350.0,516.3771,517.0054,516.3671,516.8258,1350.0
2021-01-15 14:35:00,517.82,518.56,517.7,518.42,1922.0,516.4269,517.1649,516.3072,517.0253,1922.0
2021-01-15 14:40:00,518.35,518.55,517.51,518.15,4936.0,516.9555,517.155,516.1178,516.756,4936.0
2021-01-15 14:45:00,518.2,518.6,518.15,518.41,1500.0,516.8059,517.2048,516.756,517.0153,1500.0
2021-01-15 14:50:00,518.43,518.43,518.0,518.08,2421.0,517.0353,517.0353,516.6064,516.6862,2421.0
2021-01-15 14:55:00,518.24,518.32,517.53,517.78,2740.0,516.8458,516.9256,516.1377,516.387,2740.0
2021-01-15 15:00:00,518.0,518.65,517.5,518.44,2852.0,516.6064,517.2547,516.1078,517.0453,2852.0
2021-01-15 15:05:00,518.61,518.71,518.02,518.23,8253.0,517.2148,517.3145,516.6264,516.8358,8253.0
2021-01-15 15:10:00,518.4,519.28,517.84,519.28,3213.0,517.0054,517.883,516.4469,517.883,3213.0
2021-01-15 15:15:00,519.61,519.62,519.16,519.56,2416.0,518.2121,518.2221,517.7633,518.1622,2416.0
2021-01-15 15:20:00,518.88,519.66,518.88,519.6,2043.0,517.4841,518.262,517.4841,518.2021,2043.0
2021-01-15 15:25:00,519.23,519.82,519.22,519.69,6285.0,517.8331,518.4215,517.8232,518.2919,6285.0
2021-01-15 15:30:00,519.77,520.24,519.14,519.43,7711.0,518.3717,518.8404,517.7434,518.0326,7711.0
2021-01-15 15:35:00,519.06,520.57,519.05,520.0,7128.0,517.6636,519.1695,517.6536,518.6011,7128.0
2021-01-15 15:40:00,520.49,520.5,519.3,519.3,4878.0,519.0897,519.0997,517.9029,517.9029,4878.0
2021-01-15 15:45:00,519.31,519.96,518.75,519.38,12721.0,517.9129,518.5612,517.3544,517.9827,12721.0
2021-01-15 15:50:00,519.85,519.85,518.04,518.3,11341.0,518.4515,518.4515,516.6463,516.9056,11341.0
2021-01-15 15:55:00,518.26,518.62,517.38,518.45,26054.0,516.8657,517.2248,515.9881,517.0552,26054.0
2021-01-19 09:30:00,523.03,525.94,522.06,524.73,31648.0,521.6229,524.5251,520.6555,523.3183,31648.0
2021-01-19 09:35:00,525.47,527.71,525.47,527.71,8418.0,524.0563,526.2903,524.0563,526.2903,8418.0
2021-01-19 09:40:00,527.98,529.89,527.98,528.9,13764.0,526.5596,528.4645,526.5596,527.4771,13764.0
2021-01-19 09:45:00,528.31,529.89,528.3,529.89,4693.0,526.8887,528.4645,526.8787,528.4645,4693.0
2021-01-19 09:50:00,529.98,534.22,529.8,534.0,15099.0,528.5542,532.7828,528.3747,532.5634,15099.0
2021-01-19 09:55:00,534.75,535.01,533.34,534.13,11995.0,533.3114,533.5707,531.9052,532.693,11995.0
2021-01-19 10:00:00,534.5,534.5,530.63,532.01,14918.0,533.0621,533.0621,529.2025,530.5788,14918.0
2021-01-19 10:05:00,532.11,532.47,531.26,531.57,9933.0,530.6785,531.0375,529.8308,530.1399,9933.0
2021-01-19 10:10:00,531.65,533.05,531.65,532.97,1810.0,530.2197,531.616,530.2197,531.5362,1810.0
2021-01-19 10:15:00,533.25,535.4,532.55,535.24,9738.0,531.8154,533.9596,531.1173,533.8001,9738.0
2021-01-19 10:20:00,535.13,536.49,534.72,536.46,11281.0,533.6904,535.0467,533.2815,535.0168,11281.0
2021-01-19 10:25:00,536.33,536.62,534.97,535.66,8167.0,534.8871,535.1763,533.5308,534.2189,8167.0
2021-01-19 10:30:00,536.02,536.49,531.46,531.46,20612.0,534.578,535.0467,530.0302,530.0302,20612.0
2021-01-19 10:35:00,531.84,531.84,529.31,529.63,17134.0,530.4092,530.4092,527.886,528.2052,17134.0
2021-01-19 10:40:00,529.37,531.0,529.36,530.69,8683.0,527.9459,529.5715,527.9359,529.2623,8683.0
2021-01-19 10:45:00,531.0,534.43,530.84,534.42,19108.0,529.5715,532.9922,529.4119,532.9823,19108.0
2021-01-19 10:50:00,534.0,534.27,532.85,532.85,10833.0,532.5634,532.8327,531.4165,531.4165,10833.0
2021-01-19 10:55:00,532.72,533.53,532.21,533.22,4348.0,531.2868,532.0947,530.7782,531.7855,4348.0
2021-01-19 11:00:00,533.18,533.49,532.51,533.15,7168.0,531.7456,532.0548,531.0774,531.7157,7168.0
2021-01-19 11:05:00,533.35,534.72,533.13,534.72,16459.0,531.9151,533.2815,531.6957,533.2815,16459.0
2021-01-19 11:10:00,534.94,534.94,533.4,533.58,14153.0,533.5009,533.5009,531.965,532.1445,14153.0
2021-01-19 11:15:00,533.45,533.45,532.1,532.3,6808.0,532.0149,532.0149,530.6685,530.868,6808.0
2021-01-19 11:20:00,532.48,533.73,532.3,533.61,5279.0,531.0475,532.2941,530.868,532.1744,5279.0
2021-01-19 11:25:00,533.61,534.16,532.95,533.59,16507.0,532.1744,532.723,531.5162,532.1545,16507.0
2021-01-19 11:30:00,533.82,534.17,532.83,532.86,5822.0,532.3839,532.7329,531.3965,531.4265,5822.0
2021-01-19 11:35:00,532.87,533.14,532.21,533.0,5637.0,531.4364,531.7057,530.7782,531.5661,5637.0
2021-01-19 11:40:00,533.12,533.49,532.49,533.49,7334.0,531.6858,532.0548,531.0575,532.0548,7334.0
2021-01-19 11:45:00,533.4,533.41,532.8,533.18,3670.0,531.965,531.975,531.3666,531.7456,3670.0
2021-01-19 11:50:00,533.31,534.35,533.3,533.74,5085.0,531.8753,532.9125,531.8653,532.3041,5085.0
2021-01-19 11:55:00,533.75,533.87,532.7,532.7,3749.0,532.3141,532.4337,531.2669,531.2669,3749.0
2021-01-19 12:00:00,532.7,533.0,532.25,532.37,2500.0,531.2669,531.5661,530.8181,530.9378,2500.0
2021-01-19 12:05:00,532.18,532.6,531.05,531.44,2822.0,530.7483,531.1672,529.6213,530.0103,2822.0
2021-01-19 12:10:00,531.85,532.04,531.43,532.04,3647.0,530.4192,530.6087,530.0003,530.6087,3647.0
2021-01-19 12:15:00,531.75,531.97,531.26,531.73,2453.0,530.3195,530.5389,529.8308,530.2995,2453.0
2021-01-19 12:20:00,531.56,531.89,531.56,531.66,2937.0,530.13,530.4591,530.13,530.2297,2937.0
2021-01-19 12:25:00,531.64,532.23,531.64,532.23,2569.0,530.2097,530.7982,530.2097,530.7982,2569.0
2021-01-19 12:30:00,531.99,531.99,531.55,531.6,3410.0,530.5588,530.5588,530.12,530.1699,3410.0
2021-01-19 12:35:00,531.64,531.64,530.55,530.55,2311.0,530.2097,530.2097,529.1227,529.1227,2311.0
2021-01-19 12:40:00,530.59,531.62,530.46,531.62,5041.0,529.1626,530.1898,529.0329,530.1898,5041.0
2021-01-19 12:45:00,531.77,531.77,531.15,531.21,1310.0,530.3394,530.3394,529.7211,529.7809,1310.0
2021-01-19 12:50:00,531.67,531.67,530.21,530.21,1002.0,530.2397,530.2397,528.7836,528.7836,1002.0
2021-01-19 12:55:00,530.38,531.06,530.18,530.51,3565.0,528.9531,529.6313,528.7537,529.0828,3565.0
2021-01-19 13:00:00,530.55,530.74,530.32,530.74,2687.0,529.1227,529.3122,528.8933,529.3122,2687.0
2021-01-19 13:05:00,530.91,532.14,530.87,532.14,2150.0,529.4817,530.7084,529.4418,530.7084,2150.0
2021-01-19 13:10:00,532.05,532.82,531.93,532.76,3706.0,530.6186,531.3866,530.499,531.3267,3706.0
2021-01-19 13:15:00,532.48,532.82,532.29,532.5,2810.0,531.0475,531.3866,530.858,531.0674,2810.0
2021-01-19 13:20:00,532.29,533.36,532.29,533.09,1842.0,530.858,531.9251,530.858,531.6558,1842.0
2021-01-19 13:25:00,532.94,533.45,532.76,533.17,5884.0,531.5062,532.0149,531.3267,531.7356,5884.0
2021-01-19 13:30:00,533.05,533.77,533.02,533.03,2359.0,531.616,532.334,531.586,531.596,2359.0
2021-01-19 13:35:00,533.35,533.35,532.78,532.96,1181.0,531.9151,531.9151,531.3467,531.5262,1181.0
2021-01-19 13:40:00,532.95,533.3,532.55,533.12,3041.0,531.5162,531.8653,531.1173,531.6858,3041.0
2021-01-19 13:45:00,532.95,533.32,532.9,533.31,2045.0,531.5162,531.8852,531.4664,531.8753,2045.0
2021-01-19 13:50:00,533.04,533.45,532.95,533.45,903.0,531.606,532.0149,531.5162,532.0149,903.0
2021-01-19 13:55:00,533.43,534.0,533.34,533.7,3013.0,531.9949,532.5634,531.9052,532.2642,3013.0
2021-01-19 14:00:00,533.71,533.96,533.42,533.49,2175.0,532.2742,532.5235,531.985,532.0548,2175.0
2021-01-19 14:05:00,533.41,533.92,533.41,533.92,900.0,531.975,532.4836,531.975,532.4836,900.0
2021-01-19 14:10:00,534.0,534.43,533.85,534.38,3611.0,532.5634,532.9922,532.4138,532.9424,3611.0
2021-01-19 14:15:00,534.48,534.48,533.93,534.12,1850.0,533.0421,533.0421,532.4936,532.6831,1850.0
2021-01-19 14:20:00,533.99,534.33,533.85,534.25,2858.0,532.5534,532.8925,532.4138,532.8127,2858.0
2021-01-19 14:25:00,534.27,535.06,534.23,534.9,4885.0,532.8327,533.6205,532.7928,533.461,4885.0
2021-01-19 14:30:00,534.8,535.31,534.8,534.95,3601.0,533.3612,533.8699,533.3612,533.5108,3601.0
2021-01-19 14:35:00,535.15,535.68,534.92,535.67,5638.0,533.7103,534.2389,533.4809,534.2289,5638.0
2021-01-19 14:40:00,535.83,535.94,535.54,535.79,2680.0,534.3885,534.4982,534.0993,534.3486,2680.0
2021-01-19 14:45:00,535.92,536.3,535.77,536.3,8811.0,534.4782,534.8572,534.3286,534.8572,8811.0
2021-01-19 14:50:00,536.24,536.25,536.01,536.13,2350.0,534.7974,534.8073,534.568,534.6877,2350.0
2021-01-19 14:55:00,536.23,536.5,535.76,535.78,3489.0,534.7874,535.0567,534.3187,534.3386,3489.0
2021-01-19 15:00:00,535.8,536.49,535.8,536.49,3038.0,534.3586,535.0467,534.3586,535.0467,3038.0
2021-01-19 15:05:00,536.41,536.41,535.47,535.47,4572.0,534.9669,534.9669,534.0294,534.0294,4572.0
2021-01-19 15:10:00,535.57,535.62,535.15,535.15,3864.0,534.1292,534.179,533.7103,533.7103,3864.0
2021-01-19 15:15:00,534.86,534.86,534.3,534.3,3651.0,533.4211,533.4211,532.8626,532.8626,3651.0
2021-01-19 15:20:00,534.39,534.54,533.91,534.14,3221.0,532.9523,533.1019,532.4736,532.703,3221.0
2021-01-19 15:25:00,534.14,534.14,533.72,534.05,3000.0,532.703,532.703,532.2842,532.6133,3000.0
2021-01-19 15:30:00,534.14,534.29,533.86,534.03,3400.0,532.703,532.8526,532.4238,532.5933,3400.0
2021-01-19 15:35:00,534.01,534.2,533.28,533.54,7822.0,532.5734,532.7629,531.8453,532.1046,7822.0
2021-01-19 15:40:00,533.77,534.4,533.74,534.33,4800.0,532.334,532.9623,532.3041,532.8925,4800.0
2021-01-19 15:45:00,534.2,534.76,534.06,534.5,9919.0,532.7629,533.3214,532.6232,533.0621,9919.0
2021-01-19 15:50:00,534.31,534.73,533.57,534.49,16870.0,532.8726,533.2914,532.1346,533.0521,16870.0
2021-01-19 15:55:00,534.77,534.77,533.77,533.89,24984.0,533.3313,533.3313,532.334,532.4537,24984.0
2021-01-20 09:30:00,536.78,537.83,531.73,531.84,21740.0,535.3359,536.3831,530.2995,530.4092,21740.0
2021-01-20 09:35:00,531.44,531.61,529.31,529.67,7351.0,530.0103,530.1798,527.886,528.245,7351.0
2021-01-20 09:40:00,529.91,531.93,529.91,531.84,7815.0,528.4844,530.499,528.4844,530.4092,7815.0
2021-01-20 09:45:00,531.07,531.79,529.38,530.84,8460.0,529.6413,530.3593,527.9558,529.4119,8460.0
2021-01-20 09:50:00,531.45,535.16,531.45,535.13,6869.0,530.0203,533.7203,530.0203,533.6904,6869.0
2021-01-20 09:55:00,535.32,536.31,534.83,535.84,2696.0,533.8798,534.8672,533.3912,534.3984,2696.0
2021-01-20 10:00:00,535.63,536.78,535.45,536.77,3857.0,534.189,535.3359,534.0095,535.3259,3857.0
2021-01-20 10:05:00,536.78,538.43,536.58,538.43,4900.0,535.3359,536.9815,535.1365,536.9815,4900.0
2021-01-20 10:10:00,538.11,541.89,538.11,541.7,21068.0,536.6623,540.4322,536.6623,540.2427,21068.0
2021-01-20 10:15:00,541.37,543.13,541.06,542.54,11034.0,539.9136,541.6688,539.6044,541.0804,11034.0
2021-01-20 10:20:00,542.48,543.99,542.48,543.51,8903.0,541.0206,542.5265,541.0206,542.0478,8903.0
2021-01-20 10:25:00,543.67,543.86,541.68,541.69,9961.0,542.2074,542.3969,540.2227,540.2327,9961.0
2021-01-20 10:30:00,541.69,543.98,541.68,543.83,12985.0,540.2327,542.5165,540.2227,542.367,12985.0
2021-01-20 10:35:00,543.92,543.97,541.08,541.08,7166.0,542.4567,542.5066,539.6244,539.6244,7166.0
2021-01-20 10:40:00,541.23,542.19,541.09,542.18,2100.0,539.7739,540.7314,539.6343,540.7214,2100.0
2021-01-20 10:45:00,541.31,542.51,541.14,542.23,3802.0,539.8537,541.0505,539.6842,540.7713,3802.0
2021-01-20 10:50:00,542.35,543.98,540.73,540.73,8204.0,540.8909,542.5165,539.2753,539.2753,8204.0
2021-01-20 10:55:00,541.17,541.84,541.17,541.57,2430.0,539.7141,540.3823,539.7141,540.113,2430.0
2021-01-20 11:00:00,541.14,541.63,539.86,541.22,5049.0,539.6842,540.1729,538.4076,539.764,5049.0
2021-01-20 11:05:00,540.75,541.55,540.37,541.01,1509.0,539.2952,540.0931,538.9163,539.5545,1509.0
2021-01-20 11:10:00,540.92,541.52,539.64,540.04,8321.0,539.4648,540.0632,538.1882,538.5871,8321.0
2021-01-20 11:15:00,539.76,540.07,537.92,538.34,5372.0,538.3079,538.6171,536.4729,536.8917,5372.0
2021-01-20 11:20:00,538.35,538.77,538.3,538.39,1743.0,536.9017,537.3206,536.8518,536.9416,1743.0
2021-01-20 11:25:00,538.35,538.94,537.67,538.0,4538.0,536.9017,537.4901,536.2235,536.5526,4538.0
2021-01-20 11:30:00,538.53,538.67,537.52,538.07,7244.0,537.0812,537.2208,536.0739,536.6224,7244.0
2021-01-20 11:35:00,538.11,538.17,537.51,537.52,3409.0,536.6623,536.7222,536.064,536.0739,3409.0
2021-01-20 11:40:00,537.65,537.75,537.0,537.15,2500.0,536.2036,536.3033,535.5553,535.7049,2500.0
2021-01-20 11:45:00,536.88,537.22,536.45,537.22,3100.0,535.4356,535.7747,535.0068,535.7747,3100.0
2021-01-20 11:50:00,537.25,537.32,536.33,536.49,4120.0,535.8047,535.8745,534.8871,535.0467,4120.0
2021-01-20 11:55:00,536.59,537.3,536.5,536.53,2776.0,535.1464,535.8545,535.0567,535.0866,2776.0
2021-01-20 12:00:00,536.54,537.39,536.39,536.43,4952.0,535.0966,535.9443,534.947,534.9869,4952.0
2021-01-20 12:05:00,536.11,536.45,534.56,534.97,3924.0,534.6677,535.0068,533.1219,533.5308,3924.0
2021-01-20 12:10:00,535.25,535.35,534.64,535.22,2641.0,533.81,533.9098,533.2017,533.7801,2641.0
2021-01-20 12:15:00,535.28,536.06,535.14,535.23,1400.0,533.84,534.6179,533.7003,533.7901,1400.0
2021-01-20 12:20:00,535.5,535.5,534.67,534.8,10186.0,534.0594,534.0594,533.2316,533.3612,10186.0
2021-01-20 12:25:00,534.43,535.09,534.34,535.09,2186.0,532.9922,533.6505,532.9025,533.6505,2186.0
2021-01-20 12:30:00,535.08,536.3,534.89,535.97,1300.0,533.6405,534.8572,533.451,534.5281,1300.0
2021-01-20 12:35:00,535.78,536.32,535.65,535.97,1100.0,534.3386,534.8772,534.209,534.5281,1100.0
2021-01-20 12:40:00,536.05,536.52,535.77,536.14,1548.0,534.6079,535.0766,534.3286,534.6976,1548.0
2021-01-20 12:45:00,535.83,536.18,534.65,534.85,8008.0,534.3885,534.7375,533.2116,533.4111,8008.0
2021-01-20 12:50:00,534.8,535.56,534.52,535.51,1515.0,533.3612,534.1192,533.082,534.0693,1515.0
2021-01-20 12:55:00,535.55,535.75,535.33,535.73,1700.0,534.1092,534.3087,533.8898,534.2887,1700.0
2021-01-20 13:00:00,535.81,536.23,534.78,534.9,1900.0,534.3685,534.7874,533.3413,533.461,1900.0
2021-01-20 13:05:00,534.98,535.16,534.18,534.55,4800.0,533.5408,533.7203,532.7429,533.1119,4800.0
2021-01-20 13:10:00,534.83,535.19,534.8,534.98,3153.0,533.3912,533.7502,533.3612,533.5408,3153.0
2021-01-20 13:15:00,534.61,535.5,534.5,535.2,2738.0,533.1718,534.0594,533.0621,533.7602,2738.0
2021-01-20 13:20:00,535.33,535.56,534.99,535.37,2583.0,533.8898,534.1192,533.5507,533.9297,2583.0
2021-01-20 13:25:00,535.38,535.94,535.26,535.44,1900.0,533.9397,534.4982,533.82,533.9995,1900.0
2021-01-20 13:30:00,535.56,535.76,535.36,535.73,2050.0,534.1192,534.3187,533.9197,534.2887,2050.0
2021-01-20 13:35:00,535.91,536.54,535.58,535.77,3040.0,534.4683,535.0966,534.1391,534.3286,3040.0
2021-01-20 13:40:00,535.67,536.17,535.67,536.05,1430.0,534.2289,534.7276,534.2289,534.6079,1430.0
2021-01-20 13:45:00,535.95,536.2,534.92,534.92,4300.0,534.5082,534.7575,533.4809,533.4809,4300.0
2021-01-20 13:50:00,535.11,535.55,535.02,535.33,1926.0,533.6704,534.1092,533.5807,533.8898,1926.0
2021-01-20 13:55:00,535.51,536.42,535.41,536.08,2177.0,534.0693,534.9769,533.9696,534.6378,2177.0
2021-01-20 14:00:00,535.69,536.15,535.4,535.4,1400.0,534.2489,534.7076,533.9596,533.9596,1400.0
2021-01-20 14:05:00,535.59,535.82,535.35,535.8,2100.0,534.1491,534.3785,533.9098,534.3586,2100.0
2021-01-20 14:10:00,535.63,535.94,535.18,535.84,2599.0,534.189,534.4982,533.7402,534.3984,2599.0
2021-01-20 14:15:00,536.03,536.32,535.75,536.25,2080.0,534.5879,534.8772,534.3087,534.8073,2080.0
2021-01-20 14:20:00,536.37,537.2,536.36,537.16,2900.0,534.927,535.7548,534.917,535.7149,2900.0
2021-01-20 14:25:00,537.36,538.8,537.3,538.79,9854.0,535.9144,537.3505,535.8545,537.3405,9854.0
2021-01-20 14:30:00,538.88,539.5,538.51,539.36,3457.0,537.4303,538.0486,537.0613,537.909,3457.0
2021-01-20 14:35:00,539.5,540.39,539.5,540.15,4634.0,538.0486,538.9362,538.0486,538.6969,4634.0
2021-01-20 14:40:00,540.24,541.91,540.21,541.63,5873.0,538.7866,540.4521,538.7567,540.1729,5873.0
2021-01-20 14:45:00,541.35,542.49,541.33,542.49,9034.0,539.8936,541.0306,539.8737,541.0306,9034.0
2021-01-20 14:50:00,542.17,542.48,541.92,542.48,8458.0,540.7114,541.0206,540.4621,541.0206,8458.0
2021-01-20 14:55:00,542.35,543.33,542.07,542.15,8136.0,540.8909,541.8683,540.6117,540.6915,8136.0
2021-01-20 15:00:00,542.08,542.08,541.41,541.74,2653.0,540.6217,540.6217,539.9535,540.2826,2653.0
2021-01-20 15:05:00,542.03,543.0,541.79,542.83,3512.0,540.5718,541.5392,540.3324,541.3696,3512.0
2021-01-20 15:10:00,542.83,542.98,541.46,541.86,6237.0,541.3696,541.5192,540.0033,540.4023,6237.0
2021-01-20 15:15:00,541.62,542.39,540.99,540.99,5539.0,540.1629,540.9308,539.5346,539.5346,5539.0
2021-01-20 15:20:00,541.01,541.01,540.51,540.57,6734.0,539.5545,539.5545,539.0559,539.1157,6734.0
2021-01-20 15:25:00,540.46,541.52,540.46,541.29,4393.0,539.006,540.0632,539.006,539.8338,4393.0
2021-01-20 15:30:00,541.33,542.14,541.33,541.74,6714.0,539.8737,540.6815,539.8737,540.2826,6714.0
2021-01-20 15:35:00,541.39,542.14,541.39,541.49,7309.0,539.9335,540.6815,539.9335,540.0332,7309.0
2021-01-20 15:40:00,541.4,542.38,541.15,542.38,5135.0,539.9435,540.9209,539.6942,540.9209,5135.0
2021-01-20 15:45:00,542.02,543.49,541.85,542.97,10478.0,540.5618,542.0279,540.3923,541.5093,10478.0
2021-01-20 15:50:00,543.21,543.46,541.53,542.16,16980.0,541.7486,541.9979,540.0731,540.7014,16980.0
2021-01-20 15:55:00,542.11,543.24,541.54,541.55,31424.0,540.6516,541.7785,540.0831,540.0931,31424.0
2021-01-21 09:30:00,540.58,543.28,538.6,539.1,12654.0,539.1257,541.8184,537.151,537.6497,12654.0
2021-01-21 09:35:00,538.21,538.22,532.11,533.07,10329.0,536.7621,536.772,530.6785,531.6359,10329.0
2021-01-21 09:40:00,533.69,535.85,532.04,533.86,29002.0,532.2542,534.4084,530.6087,532.4238,29002.0
2021-01-21 09:45:00,534.11,535.0,533.44,534.87,4549.0,532.6731,533.5607,532.0049,533.4311,4549.0
2021-01-21 09:50:00,534.82,535.29,531.52,534.6,9701.0,533.3812,533.8499,530.0901,533.1618,9701.0
2021-01-21 09:55:00,534.15,534.15,530.17,530.19,7006.0,532.713,532.713,528.7437,528.7636,7006.0
2021-01-21 10:00:00,530.2,530.99,527.91,529.33,11329.0,528.7736,529.5615,526.4898,527.906,11329.0
2021-01-21 10:05:00,529.27,532.8,529.27,532.8,10588.0,527.8461,531.3666,527.8461,531.3666,10588.0
2021-01-21 10:10:00,532.64,533.8,532.01,532.14,8849.0,531.2071,532.3639,530.5788,530.7084,8849.0
2021-01-21 10:15:00,532.51,532.81,530.69,531.0,6884.0,531.0774,531.3766,529.2623,529.5715,6884.0
2021-01-21 10:20:00,530.66,531.17,529.94,530.95,7023.0,529.2324,529.741,528.5143,529.5216,7023.0
2021-01-21 10:25:00,530.08,532.03,530.08,531.48,5394.0,528.6539,530.5987,528.6539,530.0502,5394.0
2021-01-21 10:30:00,531.74,533.24,531.45,533.03,4773.0,530.3095,531.8054,530.0203,531.596,4773.0
2021-01-21 10:35:00,533.08,535.19,532.79,535.19,4797.0,531.6459,533.7502,531.3567,533.7502,4797.0
2021-01-21 10:40:00,535.06,535.44,534.71,535.05,3053.0,533.6205,533.9995,533.2715,533.6106,3053.0
2021-01-21 10:45:00,535.21,535.56,535.2,535.29,600.0,533.7701,534.1192,533.7602,533.8499,600.0
2021-01-21 10:50:00,535.58,535.67,535.19,535.2,1200.0,534.1391,534.2289,533.7502,533.7602,1200.0
2021-01-21 10:55:00,535.19,536.15,535.19,535.85,2297.0,533.7502,534.7076,533.7502,534.4084,2297.0
2021-01-21 11:00:00,535.46,535.88,534.5,534.5,1958.0,534.0195,534.4383,533.0621,533.0621,1958.0
2021-01-21 11:05:00,534.64,534.64,533.79,534.21,3465.0,533.2017,533.2017,532.354,532.7728,3465.0
2021-01-21 11:10:00,534.04,534.04,532.19,532.47,2320.0,532.6033,532.6033,530.7583,531.0375,2320.0
2021-01-21 11:15:00,532.78,532.78,532.78,532.78,215.0,531.3467,531.3467,531.3467,531.3467,215.0
2021-01-21 11:20:00,533.92,533.94,533.32,533.37,1820.0,532.4836,532.5036,531.8852,531.9351,1820.0
2021-01-21 11:25:00,533.51,533.59,531.25,531.25,4375.0,532.0747,532.1545,529.8208,529.8208,4375.0
2021-01-21 11:30:00,531.47,533.34,531.2,532.0,3550.0,530.0402,531.9052,529.7709,530.5688,3550.0
2021-01-21 11:35:00,532.61,532.61,531.34,531.67,2224.0,531.1771,531.1771,529.9106,530.2397,2224.0
2021-01-21 11:40:00,531.37,531.58,530.75,530.75,5886.0,529.9405,530.1499,529.3221,529.3221,5886.0
2021-01-21 11:45:00,530.76,530.76,530.11,530.75,3976.0,529.3321,529.3321,528.6839,529.3221,3976.0
2021-01-21 11:50:00,530.77,532.02,530.72,531.87,1500.0,529.3421,530.5887,529.2922,530.4391,1500.0
2021-01-21 11:55:00,532.02,532.64,532.02,532.44,1999.0,530.5887,531.2071,530.5887,531.0076,1999.0
2021-01-21 12:00:00,532.22,532.79,531.38,532.79,8885.0,530.7882,531.3567,529.9504,531.3567,8885.0
2021-01-21 12:05:00,532.35,533.0,532.34,532.98,2306.0,530.9178,531.5661,530.9079,531.5461,2306.0
2021-01-21 12:10:00,532.93,532.93,531.14,531.18,2817.0,531.4963,531.4963,529.7111,529.751,2817.0
2021-01-21 12:15:00,531.29,531.29,529.33,529.5,5693.0,529.8607,529.8607,527.906,528.0755,5693.0
2021-01-21 12:20:00,529.35,529.46,528.97,528.97,5083.0,527.9259,528.0356,527.5469,527.5469,5083.0
2021-01-21 12:25:00,528.91,530.08,528.64,530.08,4111.0,527.4871,528.6539,527.2178,528.6539,4111.0
2021-01-21 12:30:00,530.23,530.23,528.47,529.73,3230.0,528.8035,528.8035,527.0483,528.3049,3230.0
2021-01-21 12:35:00,529.75,530.22,529.5,529.67,6432.0,528.3248,528.7936,528.0755,528.245,6432.0
2021-01-21 12:40:00,529.53,530.21,529.36,530.21,3413.0,528.1054,528.7836,527.9359,528.7836,3413.0
2021-01-21 12:45:00,530.19,530.19,529.53,529.73,1729.0,528.7636,528.7636,528.1054,528.3049,1729.0
2021-01-21 12:50:00,529.68,529.74,528.79,529.74,4697.0,528.255,528.3149,527.3674,528.3149,4697.0
2021-01-21 12:55:00,529.74,530.36,529.53,530.36,3053.0,528.3149,528.9332,528.1054,528.9332,3053.0
2021-01-21 13:00:00,530.41,532.49,530.27,532.49,4559.0,528.9831,531.0575,528.8434,531.0575,4559.0
2021-01-21 13:05:00,532.29,532.89,532.28,532.52,2769.0,530.858,531.4564,530.848,531.0874,2769.0
2021-01-21 13:10:00,532.32,533.38,532.25,533.14,2569.0,530.8879,531.9451,530.8181,531.7057,2569.0
2021-01-21 13:15:00,533.0,533.29,532.46,532.61,5173.0,531.5661,531.8553,531.0275,531.1771,5173.0
2021-01-21 13:20:00,532.63,533.34,532.63,533.01,1328.0,531.1971,531.9052,531.1971,531.5761,1328.0
2021-01-21 13:25:00,532.96,534.48,532.95,534.05,10206.0,531.5262,533.0421,531.5162,532.6133,10206.0
2021-01-21 13:30:00,534.25,534.58,534.1,534.26,2400.0,532.8127,533.1418,532.6631,532.8227,2400.0
2021-01-21 13:35:00,534.38,534.38,533.71,534.19,2925.0,532.9424,532.9424,532.2742,532.7529,2925.0
2021-01-21 13:40:00,534.21,534.55,533.97,534.55,3458.0,532.7728,533.1119,532.5335,533.1119,3458.0
2021-01-21 13:45:00,534.08,534.34,533.32,533.42,1100.0,532.6432,532.9025,531.8852,531.985,1100.0
2021-01-21 13:50:00,533.17,533.85,533.16,533.85,3501.0,531.7356,532.4138,531.7257,532.4138,3501.0
2021-01-21 13:55:00,533.76,535.36,533.69,535.36,4624.0,532.324,533.9197,532.2542,533.9197,4624.0
2021-01-21 14:00:00,535.37,536.67,535.19,536.6,3475.0,533.9297,535.2262,533.7502,535.1564,3475.0
2021-01-21 14:05:00,536.62,536.96,536.2,536.47,4123.0,535.1763,535.5154,534.7575,535.0268,4123.0
2021-01-21 14:10:00,536.33,536.38,535.03,536.34,3412.0,534.8871,534.937,533.5906,534.8971,3412.0
2021-01-21 14:15:00,536.5,537.86,536.1,537.86,21125.0,535.0567,536.413,534.6577,536.413,21125.0
2021-01-21 14:20:00,537.81,538.12,536.31,536.32,5397.0,536.3631,536.6723,534.8672,534.8772,5397.0
2021-01-21 14:25:00,536.34,536.74,535.85,536.41,3279.0,534.8971,535.296,534.4084,534.9669,3279.0
2021-01-21 14:30:00,536.41,537.92,536.41,537.92,4442.0,534.9669,536.4729,534.9669,536.4729,4442.0
2021-01-21 14:35:00,538.19,538.55,537.51,537.51,5804.0,536.7421,537.1012,536.064,536.064,5804.0
2021-01-21 14:40:00,537.81,537.94,537.1,537.48,3900.0,536.3631,536.4928,535.6551,536.034,3900.0
2021-01-21 14:45:00,537.45,537.53,536.81,536.81,4491.0,536.0041,536.0839,535.3658,535.3658,4491.0
2021-01-21 14:50:00,536.82,536.9,536.0,536.9,2500.0,535.3758,535.4556,534.558,535.4556,2500.0
2021-01-21 14:55:00,536.9,537.64,536.75,537.63,3646.0,535.4556,536.1936,535.306,536.1836,3646.0
2021-01-21 15:00:00,537.39,537.77,537.0,537.03,2327.0,535.9443,536.3233,535.5553,535.5852,2327.0
2021-01-21 15:05:00,537.29,537.29,535.16,535.42,5906.0,535.8445,535.8445,533.7203,533.9796,5906.0
2021-01-21 15:10:00,535.63,535.74,533.2,533.48,20967.0,534.189,534.2987,531.7655,532.0448,20967.0
2021-01-21 15:15:00,533.5,533.92,533.16,533.35,5942.0,532.0647,532.4836,531.7257,531.9151,5942.0
2021-01-21 15:20:00,533.28,533.67,533.06,533.5,6210.0,531.8453,532.2343,531.6259,532.0647,6210.0
2021-01-21 15:25:00,533.25,534.1,533.25,533.44,3325.0,531.8154,532.6631,531.8154,532.0049,3325.0
2021-01-21 15:30:00,533.44,533.87,533.11,533.83,7100.0,532.0049,532.4337,531.6758,532.3939,7100.0
2021-01-21 15:35:00,533.92,534.31,533.06,533.26,13249.0,532.4836,532.8726,531.6259,531.8254,13249.0
2021-01-21 15:40:00,533.27,536.98,533.08,536.69,8722.0,531.8354,535.5354,531.6459,535.2462,8722.0
2021-01-21 15:45:00,536.5,536.8,534.99,534.99,11765.0,535.0567,535.3559,533.5507,533.5507,11765.0
2021-01-21 15:50:00,535.19,536.24,535.11,536.15,19743.0,533.7502,534.7974,533.6704,534.7076,19743.0
2021-01-21 15:55:00,536.27,536.89,535.06,535.52,21817.0,534.8273,535.4456,533.6205,534.0793,21817.0
2021-01-22 09:30:00,534.1,538.74,534.1,535.53,16193.0,532.6631,537.2906,532.6631,534.0893,16193.0
2021-01-22 09:35:00,536.99,541.91,536.99,541.39,15563.0,535.5454,540.4521,535.5454,539.9335,15563.0
2021-01-22 09:40:00,541.69,542.04,539.93,541.0,2363.0,540.2327,540.5818,538.4774,539.5446,2363.0
2021-01-22 09:45:00,540.73,541.37,540.17,540.73,3489.0,539.2753,539.9136,538.7168,539.2753,3489.0
2021-01-22 09:50:00,539.97,540.27,539.44,539.86,2600.0,538.5173,538.8165,537.9888,538.4076,2600.0
2021-01-22 09:55:00,539.43,539.99,538.66,539.11,2005.0,537.9788,538.5373,537.2109,537.6597,2005.0
2021-01-22 10:00:00,538.63,539.03,537.34,538.67,2226.0,537.1809,537.5799,535.8944,537.2208,2226.0
2021-01-22 10:05:00,538.65,539.0,538.13,539.0,1285.0,537.2009,537.5499,536.6823,537.5499,1285.0
2021-01-22 10:10:00,538.58,539.88,538.26,539.88,3697.0,537.1311,538.4276,536.8119,538.4276,3697.0
2021-01-22 10:15:00,539.7,539.7,538.73,539.43,2202.0,538.2481,538.2481,537.2807,537.9788,2202.0
2021-01-22 10:20:00,539.43,541.5,539.08,541.5,6940.0,537.9788,540.0432,537.6297,540.0432,6940.0
2021-01-22 10:25:00,541.88,542.46,541.5,541.64,3685.0,540.4222,541.0006,540.0432,540.1828,3685.0
2021-01-22 10:30:00,541.23,542.39,541.21,542.38,1740.0,539.7739,540.9308,539.754,540.9209,1740.0
2021-01-22 10:35:00,542.19,543.25,542.19,542.56,3441.0,540.7314,541.7885,540.7314,541.1004,3441.0
2021-01-22 10:40:00,542.73,543.5,542.62,542.62,3845.0,541.2699,542.0378,541.1602,541.1602,3845.0
2021-01-22 10:45:00,542.97,543.14,542.17,542.42,2440.0,541.5093,541.6788,540.7114,540.9607,2440.0
2021-01-22 10:50:00,542.4,542.7,541.34,541.37,1846.0,540.9408,541.24,539.8837,539.9136,1846.0
2021-01-22 10:55:00,541.24,542.35,540.68,540.68,3650.0,539.7839,540.8909,539.2254,539.2254,3650.0
2021-01-22 11:00:00,540.44,540.88,539.8,539.8,1996.0,538.9861,539.4249,538.3478,538.3478,1996.0
2021-01-22 11:05:00,539.65,540.16,539.49,540.16,1597.0,538.1982,538.7068,538.0386,538.7068,1597.0
2021-01-22 11:10:00,540.09,541.0,540.08,540.85,600.0,538.637,539.5446,538.627,539.395,600.0
2021-01-22 11:15:00,540.67,540.84,540.57,540.58,500.0,539.2155,539.385,539.1157,539.1257,500.0
2021-01-22 11:20:00,540.9,541.13,540.82,541.0,1628.0,539.4448,539.6742,539.365,539.5446,1628.0
2021-01-22 11:25:00,540.64,541.12,540.56,540.57,2000.0,539.1855,539.6642,539.1057,539.1157,2000.0
2021-01-22 11:30:00,540.33,540.84,540.17,540.67,2735.0,538.8764,539.385,538.7168,539.2155,2735.0
2021-01-22 11:35:00,540.47,540.47,539.27,540.23,2047.0,539.016,539.016,537.8192,538.7766,2047.0
2021-01-22 11:40:00,540.26,540.88,540.24,540.86,1187.0,538.8066,539.4249,538.7866,539.4049,1187.0
2021-01-22 11:45:00,540.69,542.11,540.48,542.11,1385.0,539.2354,540.6516,539.026,540.6516,1385.0
2021-01-22 11:50:00,542.53,543.25,542.27,543.25,3435.0,541.0704,541.7885,540.8111,541.7885,3435.0
2021-01-22 11:55:00,543.49,543.98,543.46,543.87,4900.0,542.0279,542.5165,541.9979,542.4068,4900.0
2021-01-22 12:00:00,543.65,543.66,543.18,543.51,1300.0,542.1874,542.1974,541.7187,542.0478,1300.0
2021-01-22 12:05:00,543.28,543.4,542.68,543.4,1700.0,541.8184,541.9381,541.22,541.9381,1700.0
2021-01-22 12:10:00,543.33,544.24,543.33,544.06,3395.0,541.8683,542.7758,541.8683,542.5963,3395.0
2021-01-22 12:15:00,543.94,544.45,543.76,544.0,3904.0,542.4767,542.9853,542.2971,542.5365,3904.0
2021-01-22 12:20:00,544.07,544.2,543.59,543.59,3063.0,542.6063,542.736,542.1276,542.1276,3063.0
2021-01-22 12:25:00,543.33,543.7,543.32,543.42,2021.0,541.8683,542.2373,541.8583,541.9581,2021.0
2021-01-22 12:30:00,543.45,543.8,543.28,543.64,1750.0,541.988,542.337,541.8184,542.1775,1750.0
2021-01-22 12:35:00,544.26,544.26,544.01,544.01,1100.0,542.7958,542.7958,542.5465,542.5465,1100.0
2021-01-22 12:40:00,544.1,545.98,544.1,545.98,21554.0,542.6362,544.5112,542.6362,544.5112,21554.0
2021-01-22 12:45:00,546.46,546.73,545.99,546.0,4670.0,544.9899,545.2592,544.5211,544.5311,4670.0
2021-01-22 12:50:00,546.07,546.43,545.86,546.3,3692.0,544.6009,544.96,544.3915,544.8303,3692.0
2021-01-22 12:55:00,546.02,546.02,544.96,545.14,1464.0,544.5511,544.5511,543.4939,543.6734,1464.0
2021-01-22 13:00:00,545.31,546.24,545.31,546.14,3432.0,543.843,544.7705,543.843,544.6707,3432.0
2021-01-22 13:05:00,546.14,546.15,544.25,544.25,3573.0,544.6707,544.6807,542.7858,542.7858,3573.0
2021-01-22 13:10:00,544.6,544.6,543.93,543.96,2267.0,543.1349,543.1349,542.4667,542.4966,2267.0
2021-01-22 13:15:00,543.83,545.31,543.82,545.31,1637.0,542.367,543.843,542.357,543.843,1637.0
2021-01-22 13:20:00,545.51,545.57,544.88,545.49,1822.0,544.0424,544.1023,543.4141,544.0225,1822.0
2021-01-22 13:25:00,545.21,545.21,544.25,544.48,3823.0,543.7432,543.7432,542.7858,543.0152,3823.0
2021-01-22 13:30:00,544.39,545.22,543.09,545.22,6209.0,542.9254,543.7532,541.6289,543.7532,6209.0
2021-01-22 13:35:00,544.9,544.9,543.99,543.99,2427.0,543.4341,543.4341,542.5265,542.5265,2427.0
2021-01-22 13:40:00,544.22,544.22,543.84,543.84,1898.0,542.7559,542.7559,542.3769,542.3769,1898.0
2021-01-22 13:45:00,544.13,544.13,543.0,543.0,3415.0,542.6661,542.6661,541.5392,541.5392,3415.0
2021-01-22 13:50:00,543.34,543.83,543.06,543.48,3405.0,541.8783,542.367,541.599,542.0179,3405.0
2021-01-22 13:55:00,543.51,544.13,543.41,544.13,700.0,542.0478,542.6661,541.9481,542.6661,700.0
2021-01-22 14:00:00,543.97,544.85,543.94,544.84,1659.0,542.5066,543.3842,542.4767,543.3742,1659.0
2021-01-22 14:05:00,544.39,544.91,544.03,544.81,2544.0,542.9254,543.444,542.5664,543.3443,2544.0
2021-01-22 14:10:00,544.49,544.8,543.64,543.68,1672.0,543.0252,543.3343,542.1775,542.2174,1672.0
2021-01-22 14:15:00,543.82,543.97,543.49,543.67,9751.0,542.357,542.5066,542.0279,542.2074,9751.0
2021-01-22 14:20:00,543.67,543.84,543.0,543.0,2363.0,542.2074,542.3769,541.5392,541.5392,2363.0
2021-01-22 14:25:00,542.43,542.43,541.29,541.29,2664.0,540.9707,540.9707,539.8338,539.8338,2664.0
2021-01-22 14:30:00,541.63,542.5,541.63,542.5,1310.0,540.1729,541.0405,540.1729,541.0405,1310.0
2021-01-22 14:35:00,542.69,542.86,542.35,542.41,2896.0,541.23,541.3996,540.8909,540.9508,2896.0
2021-01-22 14:40:00,542.46,542.46,541.59,541.84,1500.0,541.0006,541.0006,540.133,540.3823,1500.0
2021-01-22 14:45:00,542.33,542.9,541.79,541.85,1080.0,540.871,541.4395,540.3324,540.3923,1080.0
2021-01-22 14:50:00,541.81,542.0,541.1,541.94,2416.0,540.3524,540.5419,539.6443,540.482,2416.0
2021-01-22 14:55:00,542.08,543.01,541.81,542.91,1225.0,540.6217,541.5492,540.3524,541.4494,1225.0
2021-01-22 15:00:00,542.91,542.91,542.42,542.91,2300.0,541.4494,541.4494,540.9607,541.4494,2300.0
2021-01-22 15:05:00,542.87,543.37,542.85,543.37,2102.0,541.4095,541.9082,541.3896,541.9082,2102.0
2021-01-22 15:10:00,542.91,543.16,541.41,541.41,3067.0,541.4494,541.6988,539.9535,539.9535,3067.0
2021-01-22 15:15:00,542.12,542.8,541.88,542.63,2248.0,540.6616,541.3397,540.4222,541.1702,2248.0
2021-01-22 15:20:00,542.11,543.0,542.11,543.0,1525.0,540.6516,541.5392,540.6516,541.5392,1525.0
2021-01-22 15:25:00,543.1,543.47,542.54,542.82,3150.0,541.6389,542.0079,541.0804,541.3597,3150.0
2021-01-22 15:30:00,542.24,542.24,541.6,541.97,1500.0,540.7812,540.7812,540.143,540.512,1500.0
2021-01-22 15:35:00,541.77,541.9,541.41,541.41,1238.0,540.3125,540.4421,539.9535,539.9535,1238.0
2021-01-22 15:40:00,541.06,541.43,540.0,540.11,8919.0,539.6044,539.9734,538.5473,538.657,8919.0
2021-01-22 15:45:00,540.15,540.48,539.5,540.0,7259.0,538.6969,539.026,538.0486,538.5473,7259.0
2021-01-22 15:50:00,539.56,540.28,539.11,539.26,10368.0,538.1084,538.8265,537.6597,537.8092,10368.0
2021-01-22 15:55:00,539.99,539.99,537.77,537.77,51838.0,538.5373,538.5373,536.3233,536.3233,51838.0
2021-01-25 09:30:00,554.32,555.0,551.17,553.85,61234.0,552.8287,553.5069,549.6872,552.36,61234.0
2021-01-25 09:35:00,552.29,553.62,546.01,547.15,12808.0,550.8042,552.1306,544.5411,545.678,12808.0
2021-01-25 09:40:00,547.36,552.22,546.04,548.78,7429.0,545.8875,550.7344,544.571,547.3036,7429.0
2021-01-25 09:45:00,546.19,549.45,546.19,546.89,7901.0,544.7206,547.9718,544.7206,545.4187,7901.0
2021-01-25 09:50:00,546.89,548.95,545.22,545.78,4336.0,545.4187,547.4732,543.7532,544.3117,4336.0
2021-01-25 09:55:00,546.29,548.75,545.75,546.52,15277.0,544.8203,547.2737,544.2818,545.0497,15277.0
2021-01-25 10:00:00,546.5,549.33,546.49,547.22,6313.0,545.0298,547.8522,545.0198,545.7478,6313.0
2021-01-25 10:05:00,547.52,547.95,546.53,546.85,4816.0,546.047,546.4759,545.0597,545.3788,4816.0
2021-01-25 10:10:00,546.99,547.91,546.71,547.54,4545.0,545.5185,546.436,545.2392,546.067,4545.0
2021-01-25 10:15:00,547.69,547.69,546.3,547.41,6691.0,546.2166,546.2166,544.8303,545.9373,6691.0
2021-01-25 10:20:00,547.24,548.43,546.78,546.78,6256.0,545.7678,546.9546,545.309,545.309,6256.0
2021-01-25 10:25:00,546.59,547.0,546.47,547.0,2490.0,545.1195,545.5284,544.9998,545.5284,2490.0
2021-01-25 10:30:00,547.39,547.6,547.06,547.29,2744.0,545.9174,546.1268,545.5883,545.8176,2744.0
2021-01-25 10:35:00,547.01,547.35,546.62,547.02,3841.0,545.5384,545.8775,545.1494,545.5484,3841.0
2021-01-25 10:40:00,547.0,548.56,546.99,548.39,3850.0,545.5284,547.0842,545.5185,546.9147,3850.0
2021-01-25 10:45:00,548.39,549.14,548.03,549.14,2100.0,546.9147,547.6627,546.5557,547.6627,2100.0
2021-01-25 10:50:00,548.84,548.84,547.83,548.38,2550.0,547.3635,547.3635,546.3562,546.9047,2550.0
2021-01-25 10:55:00,548.51,549.06,546.24,546.24,4675.0,547.0344,547.5829,544.7705,544.7705,4675.0
2021-01-25 11:00:00,546.41,546.48,543.0,543.0,11278.0,544.94,545.0098,541.5392,541.5392,11278.0
2021-01-25 11:05:00,542.89,543.77,542.0,542.0,7144.0,541.4295,542.3071,540.5419,540.5419,7144.0
2021-01-25 11:10:00,541.95,543.41,541.26,542.49,6065.0,540.492,541.9481,539.8039,541.0306,6065.0
2021-01-25 11:15:00,542.32,542.75,540.86,541.4,13745.0,540.861,541.2899,539.4049,539.9435,13745.0
2021-01-25 11:20:00,541.7,542.8,541.7,542.5,920.0,540.2427,541.3397,540.2427,541.0405,920.0
2021-01-25 11:25:00,542.89,544.03,542.7,542.9,3790.0,541.4295,542.5664,541.24,541.4395,3790.0
2021-01-25 11:30:00,542.75,543.9,542.29,543.83,3018.0,541.2899,542.4368,540.8311,542.367,3018.0
2021-01-25 11:35:00,543.1,543.56,542.81,542.99,7746.0,541.6389,542.0977,541.3497,541.5292,7746.0
2021-01-25 11:40:00,543.12,543.68,542.72,543.46,2598.0,541.6589,542.2174,541.2599,541.9979,2598.0
2021-01-25 11:45:00,543.35,544.61,543.35,544.44,3766.0,541.8882,543.1449,541.8882,542.9753,3766.0
2021-01-25 11:50:00,544.6,544.8,543.89,544.03,2400.0,543.1349,543.3343,542.4268,542.5664,2400.0
2021-01-25 11:55:00,543.86,544.1,543.15,543.51,2160.0,542.3969,542.6362,541.6888,542.0478,2160.0
2021-01-25 12:00:00,543.5,543.91,543.02,543.11,2798.0,542.0378,542.4467,541.5591,541.6489,2798.0
2021-01-25 12:05:00,543.43,544.08,543.03,543.21,1664.0,541.968,542.6163,541.5691,541.7486,1664.0
2021-01-25 12:10:00,543.11,543.57,542.99,542.99,900.0,541.6489,542.1077,541.5292,541.5292,900.0
2021-01-25 12:15:00,543.08,543.6,541.79,542.14,4422.0,541.619,542.1376,540.3324,540.6815,4422.0
2021-01-25 12:20:00,542.38,542.91,541.67,542.35,3600.0,540.9209,541.4494,540.2128,540.8909,3600.0
2021-01-25 12:25:00,542.44,542.48,541.08,541.08,1594.0,540.9807,541.0206,539.6244,539.6244,1594.0
2021-01-25 12:30:00,541.08,541.08,540.4,540.85,2212.0,539.6244,539.6244,538.9462,539.395,2212.0
2021-01-25 12:35:00,541.19,541.19,540.5,540.5,1677.0,539.7341,539.7341,539.0459,539.0459,1677.0
2021-01-25 12:40:00,540.7,540.7,538.77,540.33,9834.0,539.2454,539.2454,537.3206,538.8764,9834.0
2021-01-25 12:45:00,540.6,542.26,540.6,542.26,3250.0,539.1456,540.8012,539.1456,540.8012,3250.0
2021-01-25 12:50:00,542.75,543.58,542.74,543.15,4558.0,541.2899,542.1176,541.2799,541.6888,4558.0
2021-01-25 12:55:00,543.0,543.36,542.63,543.22,1408.0,541.5392,541.8982,541.1702,541.7586,1408.0
2021-01-25 13:00:00,543.17,543.42,543.14,543.14,1330.0,541.7087,541.9581,541.6788,541.6788,1330.0
2021-01-25 13:05:00,543.43,544.19,542.52,542.52,5039.0,541.968,542.726,541.0605,541.0605,5039.0
2021-01-25 13:10:00,542.64,543.28,542.51,542.97,1950.0,541.1802,541.8184,541.0505,541.5093,1950.0
2021-01-25 13:15:00,543.03,543.32,542.23,542.99,1700.0,541.5691,541.8583,540.7713,541.5292,1700.0
2021-01-25 13:20:00,543.21,543.25,542.26,542.4,3300.0,541.7486,541.7885,540.8012,540.9408,3300.0
2021-01-25 13:25:00,542.66,542.7,541.72,541.72,3200.0,541.2001,541.24,540.2626,540.2626,3200.0
2021-01-25 13:30:00,542.02,542.85,541.88,542.85,1953.0,540.5618,541.3896,540.4222,541.3896,1953.0
2021-01-25 13:35:00,542.61,543.54,542.16,542.79,5728.0,541.1502,542.0777,540.7014,541.3297,5728.0
2021-01-25 13:40:00,542.79,544.9,542.61,544.77,3770.0,541.3297,543.4341,541.1502,543.3044,3770.0
2021-01-25 13:45:00,544.55,545.28,543.97,543.97,1700.0,543.085,543.8131,542.5066,542.5066,1700.0
2021-01-25 13:50:00,543.78,543.79,543.01,543.16,2892.0,542.3171,542.3271,541.5492,541.6988,2892.0
2021-01-25 13:55:00,542.94,543.56,542.57,543.51,1600.0,541.4793,542.0977,541.1103,542.0478,1600.0
2021-01-25 14:00:00,543.47,544.19,543.46,543.94,1639.0,542.0079,542.726,541.9979,542.4767,1639.0
2021-01-25 14:05:00,543.96,544.53,543.96,544.08,2800.0,542.4966,543.0651,542.4966,542.6163,2800.0
2021-01-25 14:10:00,543.75,543.84,543.31,543.37,1858.0,542.2872,542.3769,541.8484,541.9082,1858.0
2021-01-25 14:15:00,543.37,544.3,543.22,544.22,1000.0,541.9082,542.8357,541.7586,542.7559,1000.0
2021-01-25 14:20:00,544.26,545.03,544.26,544.79,2516.0,542.7958,543.5637,542.7958,543.3244,2516.0
2021-01-25 14:25:00,544.21,544.21,543.12,543.61,2211.0,542.7459,542.7459,541.6589,542.1475,2211.0
2021-01-25 14:30:00,544.08,544.58,544.08,544.45,1355.0,542.6163,543.1149,542.6163,542.9853,1355.0
2021-01-25 14:35:00,544.47,544.54,543.33,543.54,3210.0,543.0052,543.075,541.8683,542.0777,3210.0
2021-01-25 14:40:00,543.76,544.39,543.76,544.13,1450.0,542.2971,542.9254,542.2971,542.6661,1450.0
2021-01-25 14:45:00,544.52,544.84,543.74,543.79,2100.0,543.0551,543.3742,542.2772,542.3271,2100.0
2021-01-25 14:50:00,543.82,544.17,543.63,544.16,5059.0,542.357,542.706,542.1675,542.6961,5059.0
2021-01-25 14:55:00,544.16,544.55,544.03,544.49,2125.0,542.6961,543.085,542.5664,543.0252,2125.0
2021-01-25 15:00:00,544.51,544.83,544.36,544.43,2703.0,543.0451,543.3643,542.8955,542.9653,2703.0
2021-01-25 15:05:00,544.35,545.0,544.33,545.0,1100.0,542.8856,543.5338,542.8656,543.5338,1100.0
2021-01-25 15:10:00,544.8,544.98,544.09,544.29,2392.0,543.3343,543.5139,542.6263,542.8257,2392.0
2021-01-25 15:15:00,544.01,544.53,543.79,544.21,1329.0,542.5465,543.0651,542.3271,542.7459,1329.0
2021-01-25 15:20:00,544.3,544.5,543.84,544.31,4587.0,542.8357,543.0351,542.3769,542.8457,4587.0
2021-01-25 15:25:00,544.03,545.69,543.86,545.38,4634.0,542.5664,544.2219,542.3969,543.9128,4634.0
2021-01-25 15:30:00,545.26,545.65,545.1,545.32,3412.0,543.7931,544.1821,543.6335,543.8529,3412.0
2021-01-25 15:35:00,545.32,545.54,545.03,545.03,3800.0,543.8529,544.0724,543.5637,543.5637,3800.0
2021-01-25 15:40:00,545.1,546.18,544.6,546.18,5300.0,543.6335,544.7106,543.1349,544.7106,5300.0
2021-01-25 15:45:00,546.18,547.16,546.11,547.16,7634.0,544.7106,545.688,544.6408,545.688,7634.0
2021-01-25 15:50:00,547.35,549.41,547.26,548.61,14727.0,545.8775,547.9319,545.7877,547.1341,14727.0
2021-01-25 15:55:00,548.33,549.69,547.75,548.2,23929.0,546.8548,548.2112,546.2764,546.7252,23929.0
2021-01-26 09:30:00,556.5,558.91,550.0,553.91,41215.0,555.0029,557.4064,548.5204,552.4198,41215.0
2021-01-26 09:35:00,552.65,554.84,550.85,551.24,6579.0,551.1632,553.3473,549.3681,549.757,6579.0
2021-01-26 09:40:00,552.24,552.48,550.03,550.93,6288.0,550.7543,550.9937,548.5503,549.4479,6288.0
2021-01-26 09:45:00,550.39,551.69,549.71,551.12,6092.0,548.9093,550.2058,548.2311,549.6373,6092.0
2021-01-26 09:50:00,551.14,551.45,549.33,549.59,8263.0,549.6573,549.9665,547.8522,548.1115,8263.0
2021-01-26 09:55:00,549.57,549.73,547.18,548.07,6306.0,548.0915,548.2511,545.7079,546.5955,6306.0
2021-01-26 10:00:00,548.15,550.51,548.15,550.06,4726.0,546.6753,549.029,546.6753,548.5802,4726.0
2021-01-26 10:05:00,550.51,551.0,549.19,550.46,6720.0,549.029,549.5177,547.7125,548.9791,6720.0
2021-01-26 10:10:00,550.09,551.71,549.0,551.07,7723.0,548.6101,550.2258,547.523,549.5875,7723.0
2021-01-26 10:15:00,550.65,550.87,547.6,548.21,8150.0,549.1686,549.388,546.1268,546.7352,8150.0
2021-01-26 10:20:00,548.45,549.69,547.78,549.69,7474.0,546.9745,548.2112,546.3063,548.2112,7474.0
2021-01-26 10:25:00,549.83,550.21,549.18,550.16,4615.0,548.3508,548.7298,547.7026,548.6799,4615.0
2021-01-26 10:30:00,549.94,550.43,549.49,550.14,14408.0,548.4605,548.9492,548.0117,548.66,14408.0
2021-01-26 10:35:00,550.0,550.39,547.1,547.73,8511.0,548.5204,548.9093,545.6282,546.2565,8511.0
2021-01-26 10:40:00,548.07,548.09,545.34,546.45,9625.0,546.5955,546.6155,543.8729,544.9799,9625.0
2021-01-26 10:45:00,546.12,547.05,545.61,547.05,3246.0,544.6508,545.5783,544.1422,545.5783,3246.0
2021-01-26 10:50:00,547.03,547.59,545.65,546.09,5240.0,545.5583,546.1168,544.1821,544.6209,5240.0
2021-01-26 10:55:00,546.09,546.78,545.65,546.78,1950.0,544.6209,545.309,544.1821,545.309,1950.0
2021-01-26 11:00:00,546.72,547.0,545.64,545.64,3709.0,545.2492,545.5284,544.1721,544.1721,3709.0
2021-01-26 11:05:00,546.2,546.54,544.5,544.93,4560.0,544.7306,545.0697,543.0351,543.464,4560.0
2021-01-26 11:10:00,544.57,545.44,544.46,544.64,1758.0,543.105,543.9726,542.9953,543.1748,1758.0
2021-01-26 11:15:00,544.64,544.67,543.25,543.25,2300.0,543.1748,543.2047,541.7885,541.7885,2300.0
2021-01-26 11:20:00,543.57,544.42,543.21,544.11,3307.0,542.1077,542.9554,541.7486,542.6462,3307.0
2021-01-26 11:25:00,544.05,545.1,543.76,544.87,6100.0,542.5864,543.6335,542.2971,543.4042,6100.0
2021-01-26 11:30:00,544.84,545.04,543.62,543.94,2480.0,543.3742,543.5737,542.1575,542.4767,2480.0
2021-01-26 11:35:00,544.14,544.14,543.0,543.5,4365.0,542.6761,542.6761,541.5392,542.0378,4365.0
2021-01-26 11:40:00,543.05,543.05,542.6,542.6,1577.0,541.5891,541.5891,541.1403,541.1403,1577.0
2021-01-26 11:45:00,542.59,542.63,542.14,542.31,1951.0,541.1303,541.1702,540.6815,540.851,1951.0
2021-01-26 11:50:00,542.41,542.83,542.41,542.56,2415.0,540.9508,541.3696,540.9508,541.1004,2415.0
2021-01-26 11:55:00,542.75,543.6,542.75,543.58,2514.0,541.2899,542.1376,541.2899,542.1176,2514.0
2021-01-26 12:00:00,543.67,544.7,543.67,544.7,2872.0,542.2074,543.2346,542.2074,543.2346,2872.0
2021-01-26 12:05:00,544.42,544.78,544.11,544.43,2242.0,542.9554,543.3144,542.6462,542.9653,2242.0
2021-01-26 12:10:00,544.14,544.4,543.45,544.0,4776.0,542.6761,542.9354,541.988,542.5365,4776.0
2021-01-26 12:15:00,543.6,544.79,543.6,544.79,2790.0,542.1376,543.3244,542.1376,543.3244,2790.0
2021-01-26 12:20:00,544.63,544.79,544.41,544.73,2692.0,543.1648,543.3244,542.9454,543.2645,2692.0
2021-01-26 12:25:00,544.35,545.5,544.35,545.25,4818.0,542.8856,544.0325,542.8856,543.7831,4818.0
2021-01-26 12:30:00,545.21,545.82,544.91,545.68,3087.0,543.7432,544.3516,543.444,544.212,3087.0
2021-01-26 12:35:00,545.97,546.31,545.47,546.1,2823.0,544.5012,544.8403,544.0025,544.6308,2823.0
2021-01-26 12:40:00,545.62,546.07,545.07,545.27,1750.0,544.1521,544.6009,543.6036,543.8031,1750.0
2021-01-26 12:45:00,545.05,545.75,544.72,545.75,4300.0,543.5837,544.2818,543.2546,544.2818,4300.0
2021-01-26 12:50:00,545.94,546.67,545.9,546.52,2435.0,544.4713,545.1993,544.4314,545.0497,2435.0
2021-01-26 12:55:00,546.07,546.73,546.04,546.44,6313.0,544.6009,545.2592,544.571,544.9699,6313.0
2021-01-26 13:00:00,546.47,546.71,545.37,545.38,4689.0,544.9998,545.2392,543.9028,543.9128,4689.0
2021-01-26 13:05:00,545.48,545.59,545.0,545.26,3825.0,544.0125,544.1222,543.5338,543.7931,3825.0
2021-01-26 13:10:00,545.47,545.97,545.47,545.77,6300.0,544.0025,544.5012,544.0025,544.3017,6300.0
2021-01-26 13:15:00,545.82,545.82,544.9,544.9,3525.0,544.3516,544.3516,543.4341,543.4341,3525.0
2021-01-26 13:20:00,544.89,545.52,544.81,545.13,5736.0,543.4241,544.0524,543.3443,543.6635,5736.0
2021-01-26 13:25:00,545.12,545.48,545.12,545.33,900.0,543.6535,544.0125,543.6535,543.8629,900.0
2021-01-26 13:30:00,545.5,545.97,545.02,545.5,5100.0,544.0325,544.5012,543.5538,544.0325,5100.0
2021-01-26 13:35:00,545.5,545.57,544.99,545.12,14265.0,544.0325,544.1023,543.5238,543.6535,14265.0
2021-01-26 13:40:00,545.12,545.34,544.84,545.08,8506.0,543.6535,543.8729,543.3742,543.6136,8506.0
2021-01-26 13:45:00,545.14,545.69,545.04,545.04,5561.0,543.6734,544.2219,543.5737,543.5737,5561.0
2021-01-26 13:50:00,544.63,545.35,544.42,545.35,1100.0,543.1648,543.8829,542.9554,543.8829,1100.0
2021-01-26 13:55:00,545.18,545.34,544.79,545.06,6860.0,543.7133,543.8729,543.3244,543.5936,6860.0
2021-01-26 14:00:00,545.21,545.21,544.43,544.43,9658.0,543.7432,543.7432,542.9653,542.9653,9658.0
2021-01-26 14:05:00,544.25,547.0,544.24,547.0,19203.0,542.7858,545.5284,542.7758,545.5284,19203.0
2021-01-26 14:10:00,547.33,547.48,546.47,547.48,6749.0,545.8575,546.0071,544.9998,546.0071,6749.0
2021-01-26 14:15:00,547.36,547.74,547.15,547.74,1453.0,545.8875,546.2664,545.678,546.2664,1453.0
2021-01-26 14:20:00,547.92,548.55,547.76,547.8,3750.0,546.4459,547.0743,546.2864,546.3263,3750.0
2021-01-26 14:25:00,547.57,547.64,546.84,546.85,3800.0,546.0969,546.1667,545.3689,545.3788,3800.0
2021-01-26 14:30:00,546.96,547.69,546.78,547.53,2100.0,545.4885,546.2166,545.309,546.057,2100.0
2021-01-26 14:35:00,547.19,547.82,547.19,547.82,1558.0,545.7179,546.3462,545.7179,546.3462,1558.0
2021-01-26 14:40:00,548.28,548.58,547.47,547.59,4568.0,546.805,547.1042,545.9972,546.1168,4568.0
2021-01-26 14:45:00,547.27,547.55,545.71,545.8,6142.0,545.7977,546.0769,544.2419,544.3317,6142.0
2021-01-26 14:50:00,545.75,546.77,545.05,545.06,5300.0,544.2818,545.299,543.5837,543.5936,5300.0
2021-01-26 14:55:00,545.94,546.56,545.7,545.9,2000.0,544.4713,545.0896,544.2319,544.4314,2000.0
2021-01-26 15:00:00,546.09,546.57,546.09,546.42,2004.0,544.6209,545.0996,544.6209,544.95,2004.0
2021-01-26 15:05:00,546.42,546.52,545.83,546.04,2800.0,544.95,545.0497,544.3616,544.571,2800.0
2021-01-26 15:10:00,546.33,546.68,545.62,546.1,2200.0,544.8602,545.2093,544.1521,544.6308,2200.0
2021-01-26 15:15:00,545.7,546.37,545.63,546.02,2517.0,544.2319,544.9001,544.1621,544.5511,2517.0
2021-01-26 15:20:00,545.94,545.94,545.17,545.43,2830.0,544.4713,544.4713,543.7033,543.9626,2830.0
2021-01-26 15:25:00,545.43,545.64,544.75,544.75,3200.0,543.9626,544.1721,543.2845,543.2845,3200.0
2021-01-26 15:30:00,544.61,545.04,543.73,544.47,5865.0,543.1449,543.5737,542.2672,543.0052,5865.0
2021-01-26 15:35:00,544.41,545.38,544.36,545.08,3565.0,542.9454,543.9128,542.8955,543.6136,3565.0
2021-01-26 15:40:00,545.37,545.69,544.65,545.69,4506.0,543.9028,544.2219,543.1847,544.2219,4506.0
2021-01-26 15:45:00,545.67,545.82,545.13,545.47,5147.0,544.202,544.3516,543.6635,544.0025,5147.0
2021-01-26 15:50:00,545.28,545.65,543.64,544.06,16656.0,543.8131,544.1821,542.1775,542.5963,16656.0
2021-01-26 15:55:00,544.0,544.47,543.2,544.1,22352.0,542.5365,543.0052,541.7386,542.6362,22352.0
2021-01-27 09:30:00,540.58,541.97,530.3,533.13,34977.0,539.1257,540.512,528.8734,531.6957,34977.0
2021-01-27 09:35:00,533.12,533.12,526.58,532.37,13990.0,531.6858,531.6858,525.1634,530.9378,13990.0
2021-01-27 09:40:00,532.71,533.91,525.55,527.38,16907.0,531.2769,532.4736,524.1361,525.9612,16907.0
2021-01-27 09:45:00,527.98,528.98,521.03,521.03,12659.0,526.5596,527.5569,519.6283,519.6283,12659.0
2021-01-27 09:50:00,524.35,524.35,521.1,523.99,11724.0,522.9394,522.9394,519.6981,522.5803,11724.0
2021-01-27 09:55:00,523.68,525.97,523.06,524.71,11208.0,522.2712,524.555,521.6528,523.2984,11208.0
2021-01-27 10:00:00,524.79,526.0,521.43,521.71,19836.0,523.3782,524.5849,520.0272,520.3065,19836.0
2021-01-27 10:05:00,522.07,524.22,521.91,524.22,7913.0,520.6655,522.8097,520.5059,522.8097,7913.0
2021-01-27 10:10:00,524.36,524.36,519.32,519.5,8520.0,522.9493,522.9493,517.9229,518.1024,8520.0
2021-01-27 10:15:00,520.1,520.61,518.01,519.49,7804.0,518.7008,519.2094,516.6164,518.0924,7804.0
2021-01-27 10:20:00,519.24,521.48,518.62,521.19,15347.0,517.8431,520.0771,517.2248,519.7879,15347.0
2021-01-27 10:25:00,520.57,521.53,519.0,519.53,9472.0,519.1695,520.1269,517.6038,518.1323,9472.0
2021-01-27 10:30:00,519.97,521.14,518.33,520.63,35622.0,518.5711,519.738,516.9356,519.2294,35622.0
2021-01-27 10:35:00,520.19,522.95,519.37,522.58,33033.0,518.7905,521.5431,517.9728,521.1741,33033.0
2021-01-27 10:40:00,523.11,523.43,521.27,521.54,24672.0,521.7027,522.0218,519.8676,520.1369,24672.0
2021-01-27 10:45:00,521.77,522.38,520.21,521.2,16592.0,520.3663,520.9747,518.8105,519.7978,16592.0
2021-01-27 10:50:00,521.21,521.94,519.85,520.88,9655.0,519.8078,520.5358,518.4515,519.4787,9655.0
2021-01-27 10:55:00,520.5,521.74,520.1,521.24,9295.0,519.0997,520.3364,518.7008,519.8377,9295.0
2021-01-27 11:00:00,521.08,521.11,519.94,521.01,11992.0,519.6782,519.7081,518.5412,519.6083,11992.0
2021-01-27 11:05:00,521.2,521.28,520.05,520.05,16579.0,519.7978,519.8776,518.6509,518.6509,16579.0
2021-01-27 11:10:00,520.05,523.25,519.87,523.25,10685.0,518.6509,521.8423,518.4714,521.8423,10685.0
2021-01-27 11:15:00,523.14,525.53,522.3,525.53,24828.0,521.7326,524.1162,520.8949,524.1162,24828.0
2021-01-27 11:20:00,525.03,526.29,525.0,525.25,12924.0,523.6175,524.8741,523.5876,523.8369,12924.0
2021-01-27 11:25:00,525.09,525.22,523.82,524.97,10168.0,523.6774,523.807,522.4108,523.5577,10168.0
2021-01-27 11:30:00,525.1,525.47,521.67,522.1,11092.0,523.6873,524.0563,520.2666,520.6954,11092.0
2021-01-27 11:35:00,522.08,522.62,521.0,521.46,16211.0,520.6755,521.214,519.5984,520.0571,16211.0
2021-01-27 11:40:00,522.05,522.84,521.53,522.37,7311.0,520.6455,521.4334,520.1269,520.9647,7311.0
2021-01-27 11:45:00,521.95,522.0,519.21,519.21,8459.0,520.5458,520.5957,517.8132,517.8132,8459.0
2021-01-27 11:50:00,519.85,519.85,516.71,517.3,6084.0,518.4515,518.4515,515.3199,515.9083,6084.0
2021-01-27 11:55:00,517.45,517.45,515.58,516.08,10020.0,516.0579,516.0579,514.193,514.6916,10020.0
2021-01-27 12:00:00,516.07,516.5,515.06,515.31,7329.0,514.6816,515.1105,513.6744,513.9237,7329.0
2021-01-27 12:05:00,515.33,517.59,514.02,516.25,16225.0,513.9436,516.1975,512.6371,514.8611,16225.0
2021-01-27 12:10:00,515.86,517.72,515.7,517.72,8941.0,514.4722,516.3272,514.3126,516.3272,8941.0
2021-01-27 12:15:00,517.7,518.57,517.59,517.94,5293.0,516.3072,517.1749,516.1975,516.5466,5293.0
2021-01-27 12:20:00,518.23,519.35,517.68,517.98,5220.0,516.8358,517.9528,516.2873,516.5865,5220.0
2021-01-27 12:25:00,517.98,518.38,516.99,517.32,4037.0,516.5865,516.9854,515.5992,515.9283,4037.0
2021-01-27 12:30:00,517.58,518.06,516.36,517.04,5004.0,516.1876,516.6663,514.9709,515.649,5004.0
2021-01-27 12:35:00,516.97,517.36,516.12,516.84,8175.0,515.5792,515.9682,514.7315,515.4496,8175.0
2021-01-27 12:40:00,516.66,518.24,516.66,517.83,4512.0,515.27,516.8458,515.27,516.4369,4512.0
2021-01-27 12:45:00,517.7,519.67,517.7,518.04,17579.0,516.3072,518.2719,516.3072,516.6463,17579.0
2021-01-27 12:50:00,518.0,519.1,518.0,518.57,3033.0,516.6064,517.7035,516.6064,517.1749,3033.0
2021-01-27 12:55:00,519.14,520.36,519.14,520.36,5343.0,517.7434,518.9601,517.7434,518.9601,5343.0
2021-01-27 13:00:00,520.47,521.57,520.24,520.62,5715.0,519.0698,520.1668,518.8404,519.2194,5715.0
2021-01-27 13:05:00,520.59,520.73,519.96,520.51,5284.0,519.1895,519.3291,518.5612,519.1097,5284.0
2021-01-27 13:10:00,520.58,520.93,519.13,519.13,2927.0,519.1795,519.5286,517.7334,517.7334,2927.0
2021-01-27 13:15:00,519.63,519.75,518.24,518.24,4326.0,518.2321,518.3517,516.8458,516.8458,4326.0
2021-01-27 13:20:00,518.4,518.47,517.0,517.61,3504.0,517.0054,517.0752,515.6091,516.2175,3504.0
2021-01-27 13:25:00,517.46,518.0,517.0,517.61,2373.0,516.0679,516.6064,515.6091,516.2175,2373.0
2021-01-27 13:30:00,517.57,517.57,516.58,517.1,5143.0,516.1776,516.1776,515.1903,515.7089,5143.0
2021-01-27 13:35:00,516.97,517.61,516.43,516.44,3476.0,515.5792,516.2175,515.0407,515.0506,3476.0
2021-01-27 13:40:00,516.41,518.11,516.04,517.61,10877.0,515.0207,516.7161,514.6517,516.2175,10877.0
2021-01-27 13:45:00,517.04,517.84,516.6,517.26,5512.0,515.649,516.4469,515.2102,515.8684,5512.0
2021-01-27 13:50:00,517.02,517.66,516.39,517.14,5301.0,515.6291,516.2674,515.0008,515.7488,5301.0
2021-01-27 13:55:00,517.14,517.76,516.61,516.87,4061.0,515.7488,516.3671,515.2202,515.4795,4061.0
2021-01-27 14:00:00,517.2,518.93,517.2,518.44,4975.0,515.8086,517.5339,515.8086,517.0453,4975.0
2021-01-27 14:05:00,518.67,518.67,516.98,517.03,5653.0,517.2746,517.2746,515.5892,515.6391,5653.0
2021-01-27 14:10:00,517.0,517.25,515.8,516.21,12498.0,515.6091,515.8585,514.4124,514.8213,12498.0
2021-01-27 14:15:00,515.86,516.31,515.13,515.53,8311.0,514.4722,514.921,513.7442,514.1431,8311.0
2021-01-27 14:20:00,515.16,515.98,514.96,515.32,9028.0,513.7741,514.5919,513.5746,513.9337,9028.0
2021-01-27 14:25:00,515.21,516.41,514.99,515.51,10832.0,513.8239,515.0207,513.6045,514.1231,10832.0
2021-01-27 14:30:00,515.39,516.03,514.65,515.62,7029.0,514.0035,514.6417,513.2655,514.2328,7029.0
2021-01-27 14:35:00,515.34,516.62,514.65,516.0,5100.0,513.9536,515.2302,513.2655,514.6118,5100.0
2021-01-27 14:40:00,515.83,517.5,515.83,516.59,8360.0,514.4423,516.1078,514.4423,515.2002,8360.0
2021-01-27 14:45:00,516.58,517.07,515.0,515.0,3979.0,515.1903,515.6789,513.6145,513.6145,3979.0
2021-01-27 14:50:00,515.14,515.26,513.58,513.58,7707.0,513.7541,513.8738,512.1983,512.1983,7707.0
2021-01-27 14:55:00,514.03,514.38,513.39,513.78,8063.0,512.6471,512.9962,512.0088,512.3978,8063.0
2021-01-27 15:00:00,513.41,516.1,512.94,515.25,17332.0,512.0288,514.7116,511.5601,513.8638,17332.0
2021-01-27 15:05:00,515.72,516.16,514.39,514.39,5709.0,514.3326,514.7714,513.0062,513.0062,5709.0
2021-01-27 15:10:00,514.12,515.89,514.12,515.48,6848.0,512.7369,514.5021,512.7369,514.0932,6848.0
2021-01-27 15:15:00,515.97,516.32,515.2,516.32,5735.0,514.5819,514.931,513.814,514.931,5735.0
2021-01-27 15:20:00,515.86,517.74,515.84,517.74,14937.0,514.4722,516.3471,514.4523,516.3471,14937.0
2021-01-27 15:25:00,517.57,519.44,516.0,516.36,13183.0,516.1776,518.0426,514.6118,514.9709,13183.0
2021-01-27 15:30:00,516.37,517.22,515.99,516.0,6801.0,514.9808,515.8285,514.6018,514.6118,6801.0
2021-01-27 15:35:00,516.05,516.45,514.85,515.76,9594.0,514.6617,515.0606,513.4649,514.3725,9594.0
2021-01-27 15:40:00,515.84,516.9,514.87,516.28,8778.0,514.4523,515.5094,513.4849,514.8911,8778.0
2021-01-27 15:45:00,516.19,517.52,515.8,516.99,15924.0,514.8013,516.1277,514.4124,515.5992,15924.0
2021-01-27 15:50:00,516.57,517.72,515.53,516.1,20525.0,515.1803,516.3272,514.1431,514.7116,20525.0
2021-01-27 15:55:00,516.07,516.39,514.72,516.02,40290.0,514.6816,515.0008,513.3353,514.6318,40290.0
2021-01-28 09:30:00,521.27,522.52,520.54,521.64,14984.0,519.8676,521.1143,519.1396,520.2366,14984.0
2021-01-28 09:35:00,521.0,523.79,520.0,522.87,12119.0,519.5984,522.3809,518.6011,521.4633,12119.0
2021-01-28 09:40:00,523.2,526.68,522.32,524.75,5340.0,521.7925,525.2631,520.9148,523.3383,5340.0
2021-01-28 09:45:00,524.52,526.87,523.87,526.04,4574.0,523.1089,525.4526,522.4606,524.6248,4574.0
2021-01-28 09:50:00,526.07,526.07,522.61,523.51,4558.0,524.6547,524.6547,521.204,522.1016,4558.0
2021-01-28 09:55:00,524.08,526.39,522.94,525.61,11318.0,522.6701,524.9739,521.5332,524.196,11318.0
2021-01-28 10:00:00,524.78,528.99,524.01,526.69,52087.0,523.3682,527.5669,522.6003,525.2731,52087.0
2021-01-28 10:05:00,526.36,529.51,526.3,527.52,11286.0,524.944,528.0855,524.8841,526.1008,11286.0
2021-01-28 10:10:00,527.5,527.5,525.44,526.05,6280.0,526.0809,526.0809,524.0264,524.6348,6280.0
2021-01-28 10:15:00,527.02,528.57,526.17,526.73,11107.0,525.6022,527.148,524.7545,525.313,11107.0
2021-01-28 10:20:00,526.5,528.0,525.77,525.78,8440.0,525.0836,526.5795,524.3555,524.3655,8440.0
2021-01-28 10:25:00,525.29,526.59,525.29,526.23,3398.0,523.8768,525.1733,523.8768,524.8143,3398.0
2021-01-28 10:30:00,525.89,526.93,525.21,526.0,3400.0,524.4752,525.5124,523.797,524.5849,3400.0
2021-01-28 10:35:00,525.15,525.62,523.56,523.78,3801.0,523.7372,524.2059,522.1515,522.3709,3801.0
2021-01-28 10:40:00,524.2,524.21,523.18,523.73,14400.0,522.7898,522.7997,521.7725,522.321,14400.0
2021-01-28 10:45:00,523.92,524.91,523.92,524.01,4155.0,522.5105,523.4979,522.5105,522.6003,4155.0
2021-01-28 10:50:00,523.97,524.97,523.8,524.07,14135.0,522.5604,523.5577,522.3908,522.6601,14135.0
2021-01-28 10:55:00,523.69,523.8,521.01,521.25,4123.0,522.2811,522.3908,519.6083,519.8477,4123.0
2021-01-28 11:00:00,521.5,523.66,521.5,522.49,2889.0,520.097,522.2512,520.097,521.0844,2889.0
2021-01-28 11:05:00,522.6,522.6,520.01,521.3,3319.0,521.1941,521.1941,518.611,519.8976,3319.0
2021-01-28 11:10:00,522.0,522.27,520.41,522.27,3244.0,520.5957,520.865,519.01,520.865,3244.0
2021-01-28 11:15:00,522.59,522.94,518.92,519.61,4877.0,521.1841,521.5332,517.524,518.2121,4877.0
2021-01-28 11:20:00,520.01,520.69,519.18,520.01,2730.0,518.611,519.2892,517.7833,518.611,2730.0
2021-01-28 11:25:00,520.44,520.98,520.07,520.81,2662.0,519.0399,519.5784,518.6709,519.4089,2662.0
2021-01-28 11:30:00,521.37,521.37,519.02,519.92,7587.0,519.9674,519.9674,517.6237,518.5213,7587.0
2021-01-28 11:35:00,519.51,519.52,518.22,518.68,3019.0,518.1124,518.1224,516.8258,517.2846,3019.0
2021-01-28 11:40:00,518.52,519.57,517.71,518.11,3355.0,517.125,518.1722,516.3172,516.7161,3355.0
2021-01-28 11:45:00,518.26,518.6,516.21,518.6,5435.0,516.8657,517.2048,514.8213,517.2048,5435.0
2021-01-28 11:50:00,519.45,519.45,516.85,517.53,6080.0,518.0525,518.0525,515.4595,516.1377,6080.0
2021-01-28 11:55:00,517.06,517.68,516.83,517.03,2722.0,515.669,516.2873,515.4396,515.6391,2722.0
2021-01-28 12:00:00,517.43,518.0,516.5,516.56,4700.0,516.038,516.6064,515.1105,515.1703,4700.0
2021-01-28 12:05:00,516.73,517.39,516.72,517.08,3568.0,515.3399,515.9981,515.3299,515.6889,3568.0
2021-01-28 12:10:00,517.23,517.46,516.63,516.9,2145.0,515.8385,516.0679,515.2401,515.5094,2145.0
2021-01-28 12:15:00,516.73,517.26,516.5,516.5,1900.0,515.3399,515.8684,515.1105,515.1105,1900.0
2021-01-28 12:20:00,516.51,516.52,515.8,516.19,4717.0,515.1205,515.1304,514.4124,514.8013,4717.0
2021-01-28 12:25:00,516.01,516.15,515.01,515.14,7045.0,514.6218,514.7614,513.6245,513.7541,7045.0
2021-01-28 12:30:00,515.11,516.29,515.06,515.64,5109.0,513.7242,514.901,513.6744,514.2528,5109.0
2021-01-28 12:35:00,515.98,516.69,515.97,516.0,3421.0,514.5919,515.3,514.5819,514.6118,3421.0
2021-01-28 12:40:00,516.26,518.96,516.26,517.47,5408.0,514.8711,517.5639,514.8711,516.0779,5408.0
2021-01-28 12:45:00,517.18,518.22,516.95,517.03,4018.0,515.7886,516.8258,515.5593,515.6391,4018.0
2021-01-28 12:50:00,517.43,517.44,515.98,515.98,3365.0,516.038,516.0479,514.5919,514.5919,3365.0
2021-01-28 12:55:00,516.01,516.01,515.1,515.78,1542.0,514.6218,514.6218,513.7142,514.3924,1542.0
2021-01-28 13:00:00,516.1,516.62,515.48,515.79,3142.0,514.7116,515.2302,514.0932,514.4024,3142.0
2021-01-28 13:05:00,515.62,515.69,515.0,515.2,4058.0,514.2328,514.3027,513.6145,513.814,4058.0
2021-01-28 13:10:00,515.66,515.67,515.16,515.39,1353.0,514.2727,514.2827,513.7741,514.0035,1353.0
2021-01-28 13:15:00,515.55,516.28,515.0,515.36,3687.0,514.163,514.8911,513.6145,513.9735,3687.0
2021-01-28 13:20:00,515.55,517.3,515.4,517.3,4909.0,514.163,515.9083,514.0134,515.9083,4909.0
2021-01-28 13:25:00,517.56,517.59,516.57,517.34,3833.0,516.1676,516.1975,515.1803,515.9482,3833.0
2021-01-28 13:30:00,517.09,517.09,516.03,516.47,2773.0,515.6989,515.6989,514.6417,515.0806,2773.0
2021-01-28 13:35:00,516.34,516.93,515.7,516.56,4011.0,514.9509,515.5393,514.3126,515.1703,4011.0
2021-01-28 13:40:00,516.62,516.7,515.91,515.91,1100.0,515.2302,515.3099,514.5221,514.5221,1100.0
2021-01-28 13:45:00,515.78,517.1,515.68,516.42,2263.0,514.3924,515.7089,514.2927,515.0307,2263.0
2021-01-28 13:50:00,516.42,516.42,515.79,516.2,2300.0,515.0307,515.0307,514.4024,514.8113,2300.0
2021-01-28 13:55:00,516.08,516.08,515.38,515.49,1500.0,514.6916,514.6916,513.9935,514.1032,1500.0
2021-01-28 14:00:00,515.56,516.06,514.95,514.95,4125.0,514.173,514.6717,513.5646,513.5646,4125.0
2021-01-28 14:05:00,515.05,515.67,514.58,514.72,3984.0,513.6644,514.2827,513.1956,513.3353,3984.0
2021-01-28 14:10:00,514.67,515.11,514.53,514.87,4750.0,513.2854,513.7242,513.1458,513.4849,4750.0
2021-01-28 14:15:00,515.1,518.81,513.7,517.91,17567.0,513.7142,517.4143,512.318,516.5167,17567.0
2021-01-28 14:20:00,517.5,517.64,514.4,514.4,4380.0,516.1078,516.2474,513.0161,513.0161,4380.0
2021-01-28 14:25:00,514.03,514.41,512.61,514.05,3096.0,512.6471,513.0261,511.2309,512.6671,3096.0
2021-01-28 14:30:00,513.8,514.16,512.77,514.0,5249.0,512.4177,512.7768,511.3905,512.6172,5249.0
2021-01-28 14:35:00,513.5,513.92,511.8,512.62,11260.0,512.1185,512.5374,510.4231,511.2409,11260.0
2021-01-28 14:40:00,512.78,513.48,512.18,512.18,2500.0,511.4005,512.0986,510.8021,510.8021,2500.0
2021-01-28 14:45:00,512.6,512.86,511.06,512.68,6819.0,511.221,511.4803,509.6851,511.3008,6819.0
2021-01-28 14:50:00,512.91,512.91,511.59,511.59,3670.0,511.5301,511.5301,510.2137,510.2137,3670.0
2021-01-28 14:55:00,511.07,512.51,511.06,512.04,6409.0,509.6951,511.1312,509.6851,510.6625,6409.0
2021-01-28 15:00:00,511.85,512.35,511.02,511.28,12386.0,510.473,510.9716,509.6452,509.9045,12386.0
2021-01-28 15:05:00,511.02,511.41,510.35,510.51,5918.0,509.6452,510.0342,508.977,509.1366,5918.0
2021-01-28 15:10:00,510.32,510.85,509.52,510.6,6454.0,508.9471,509.4757,508.1493,509.2263,6454.0
2021-01-28 15:15:00,509.72,509.96,508.35,508.72,3853.0,508.3487,508.5881,506.9824,507.3514,3853.0
2021-01-28 15:20:00,508.42,509.73,508.42,508.86,8016.0,507.0522,508.3587,507.0522,507.491,8016.0
2021-01-28 15:25:00,508.91,509.54,508.17,508.18,7649.0,507.5409,508.1692,506.8029,506.8129,7649.0
2021-01-28 15:30:00,508.42,509.01,507.0,507.94,13344.0,507.0522,507.6406,505.636,506.5735,13344.0
2021-01-28 15:35:00,507.71,507.87,506.35,506.74,23326.0,506.3441,506.5037,504.9878,505.3767,23326.0
2021-01-28 15:40:00,506.63,507.4,506.45,507.11,16579.0,505.267,506.035,505.0875,505.7457,16579.0
2021-01-28 15:45:00,507.14,507.41,505.11,506.16,21896.0,505.7757,506.0449,503.7511,504.7983,21896.0
2021-01-28 15:50:00,506.16,508.24,505.26,507.83,28365.0,504.7983,506.8727,503.9007,506.4638,28365.0
2021-01-28 15:55:00,507.71,508.43,505.2,505.81,48172.0,506.3441,507.0622,503.8409,504.4492,48172.0
2021-01-29 09:30:00,505.97,511.19,505.65,509.46,29057.0,504.6088,509.8148,504.2897,508.0894,29057.0
2021-01-29 09:35:00,509.81,514.22,509.1,514.13,21403.0,508.4385,512.8366,507.7304,512.7469,21403.0
2021-01-29 09:40:00,514.14,514.42,508.91,508.91,17045.0,512.7568,513.0361,507.5409,507.5409,17045.0
2021-01-29 09:45:00,509.22,510.98,508.18,509.65,12324.0,507.8501,509.6053,506.8129,508.2789,12324.0
2021-01-29 09:50:00,509.33,510.37,508.22,509.42,11239.0,507.9598,508.997,506.8528,508.0495,11239.0
2021-01-29 09:55:00,509.23,509.23,505.53,506.98,13905.0,507.86,507.86,504.17,505.6161,13905.0
2021-01-29 10:00:00,507.25,507.82,505.11,506.42,3950.0,505.8854,506.4538,503.7511,505.0576,3950.0
2021-01-29 10:05:00,507.24,509.47,506.68,508.17,6150.0,505.8754,508.0994,505.3169,506.8029,6150.0
2021-01-29 10:10:00,508.75,510.18,508.75,509.77,2930.0,507.3813,508.8075,507.3813,508.3986,2930.0
2021-01-29 10:15:00,510.01,510.68,509.2,509.64,4759.0,508.6379,509.3061,507.8301,508.2689,4759.0
2021-01-29 10:20:00,509.44,510.46,509.12,510.35,1501.0,508.0695,509.0867,507.7503,508.977,1501.0
2021-01-29 10:25:00,509.97,510.47,509.5,510.1,13352.0,508.598,509.0967,508.1293,508.7277,13352.0
2021-01-29 10:30:00,510.0,511.29,509.37,511.29,3895.0,508.628,509.9145,507.9997,509.9145,3895.0
2021-01-29 10:35:00,510.64,511.65,509.92,509.96,5125.0,509.2662,510.2735,508.5482,508.5881,5125.0
2021-01-29 10:40:00,510.23,510.66,507.9,509.07,13106.0,508.8573,509.2862,506.5336,507.7005,13106.0
2021-01-29 10:45:00,509.7,510.58,508.87,509.69,1800.0,508.3288,509.2064,507.501,508.3188,1800.0
2021-01-29 10:50:00,509.63,510.3,509.38,509.38,3200.0,508.259,508.9272,508.0096,508.0096,3200.0
2021-01-29 10:55:00,510.03,510.03,508.31,509.46,1558.0,508.6579,508.6579,506.9425,508.0894,1558.0
2021-01-29 11:00:00,510.0,510.22,508.18,508.18,6134.0,508.628,508.8474,506.8129,506.8129,6134.0
2021-01-29 11:05:00,508.91,509.25,508.01,508.45,3871.0,507.5409,507.88,506.6433,507.0821,3871.0
2021-01-29 11:10:00,508.51,508.51,507.12,507.12,2600.0,507.142,507.142,505.7557,505.7557,2600.0
2021-01-29 11:15:00,506.57,507.33,505.84,506.54,54300.0,505.2072,505.9651,504.4792,505.1773,54300.0
2021-01-29 11:20:00,506.3,506.51,504.81,504.81,2400.0,504.9379,505.1474,503.4519,503.4519,2400.0
2021-01-29 11:25:00,505.11,506.26,504.81,504.81,2653.0,503.7511,504.898,503.4519,503.4519,2653.0
2021-01-29 11:30:00,504.82,505.59,504.6,504.66,2740.0,503.4619,504.2298,503.2425,503.3023,2740.0
2021-01-29 11:35:00,504.7,504.7,503.12,503.33,5085.0,503.3422,503.3422,501.7665,501.9759,5085.0
2021-01-29 11:40:00,503.86,504.54,503.73,504.53,2100.0,502.5045,503.1827,502.3748,503.1727,2100.0
2021-01-29 11:45:00,504.71,504.71,503.74,503.83,3792.0,503.3522,503.3522,502.3848,502.4746,3792.0
2021-01-29 11:50:00,503.49,503.69,503.07,503.44,1200.0,502.1355,502.3349,501.7166,502.0856,1200.0
2021-01-29 11:55:00,503.6,503.6,502.31,502.5,2683.0,502.2452,502.2452,500.9587,501.1481,2683.0
2021-01-29 12:00:00,502.55,502.69,501.57,501.77,4136.0,501.198,501.3376,500.2206,500.4201,4136.0
2021-01-29 12:05:00,501.92,502.06,501.51,501.61,2330.0,500.5697,500.7093,500.1608,500.2605,2330.0
2021-01-29 12:10:00,501.62,501.84,501.26,501.35,1926.0,500.2705,500.4899,499.9115,500.0012,1926.0
2021-01-29 12:15:00,501.09,501.14,499.61,500.45,11520.0,499.7419,499.7918,498.2659,499.1037,11520.0
2021-01-29 12:20:00,499.98,500.42,498.04,498.09,11254.0,498.6349,499.0737,496.7001,496.75,11254.0
2021-01-29 12:25:00,498.24,499.67,498.19,499.1,56297.0,496.8996,498.3258,496.8497,497.7573,56297.0
2021-01-29 12:30:00,499.09,501.6,498.58,501.6,6075.0,497.7473,500.2506,497.2387,500.2506,6075.0
2021-01-29 12:35:00,501.07,501.61,499.08,499.3,7191.0,499.722,500.2605,497.7373,497.9567,7191.0
2021-01-29 12:40:00,499.38,500.11,498.61,498.61,10913.0,498.0365,498.7646,497.2686,497.2686,10913.0
2021-01-29 12:45:00,498.98,499.8,498.05,498.44,10867.0,497.6376,498.4554,496.7101,497.0991,10867.0
2021-01-29 12:50:00,498.45,501.74,498.45,501.62,5113.0,497.109,500.3902,497.109,500.2705,5113.0
2021-01-29 12:55:00,501.43,501.8,498.5,498.5,7268.0,500.081,500.45,497.1589,497.1589,7268.0
2021-01-29 13:00:00,498.0,499.58,498.0,498.24,73578.0,496.6602,498.236,496.6602,496.8996,73578.0
2021-01-29 13:05:00,498.24,499.0,497.7,498.78,5090.0,496.8996,497.6576,496.3611,497.4381,5090.0
2021-01-29 13:10:00,499.18,499.36,497.0,498.49,12129.0,497.8371,498.0166,495.6629,497.1489,12129.0
2021-01-29 13:15:00,497.7,497.71,496.09,496.18,4530.0,496.3611,496.371,494.7554,494.8451,4530.0
2021-01-29 13:20:00,496.68,499.74,496.64,498.68,4251.0,495.3438,498.3956,495.3039,497.3384,4251.0
2021-01-29 13:25:00,498.68,500.5,498.46,500.16,2885.0,497.3384,499.1535,497.119,498.8144,2885.0
2021-01-29 13:30:00,500.26,500.76,499.52,499.53,2000.0,498.9142,499.4128,498.1762,498.1861,2000.0
2021-01-29 13:35:00,499.83,501.29,499.45,499.96,3119.0,498.4853,499.9414,498.1063,498.615,3119.0
2021-01-29 13:40:00,499.64,500.12,498.84,500.12,5976.0,498.2958,498.7745,497.498,498.7745,5976.0
2021-01-29 13:45:00,499.86,500.29,498.38,498.38,3400.0,498.5152,498.9441,497.0392,497.0392,3400.0
2021-01-29 13:50:00,498.34,499.04,498.0,498.65,4401.0,496.9993,497.6974,496.6602,497.3085,4401.0
2021-01-29 13:55:00,499.06,499.06,496.96,497.35,4928.0,497.7174,497.7174,495.623,496.012,4928.0
2021-01-29 14:00:00,497.08,499.79,497.08,499.74,6023.0,495.7427,498.4454,495.7427,498.3956,6023.0
2021-01-29 14:05:00,499.43,500.2,498.34,500.2,5888.0,498.0864,498.8543,496.9993,498.8543,5888.0
2021-01-29 14:10:00,500.12,501.24,499.81,500.54,4516.0,498.7745,499.8915,498.4654,499.1934,4516.0
2021-01-29 14:15:00,500.78,500.93,500.13,500.41,2657.0,499.4328,499.5824,498.7845,499.0638,2657.0
2021-01-29 14:20:00,501.14,501.7,500.56,501.7,5498.0,499.7918,500.3503,499.2134,500.3503,5498.0
2021-01-29 14:25:00,501.76,502.19,501.32,502.19,4440.0,500.4101,500.839,499.9713,500.839,4440.0
2021-01-29 14:30:00,502.05,503.05,501.82,502.32,33870.0,500.6994,501.6967,500.47,500.9686,33870.0
2021-01-29 14:35:00,502.49,503.22,502.44,503.0,3800.0,501.1382,501.8662,501.0883,501.6468,3800.0
2021-01-29 14:40:00,502.93,503.36,502.26,502.96,4121.0,501.577,502.0058,500.9088,501.6069,4121.0
2021-01-29 14:45:00,502.78,503.06,502.5,503.0,11225.0,501.4274,501.7066,501.1481,501.6468,11225.0
2021-01-29 14:50:00,503.0,504.78,502.88,504.78,2930.0,501.6468,503.422,501.5271,503.422,2930.0
2021-01-29 14:55:00,504.49,505.5,503.83,503.83,31001.0,503.1328,504.1401,502.4746,502.4746,31001.0
2021-01-29 15:00:00,504.09,504.96,503.74,504.33,8400.0,502.7339,503.6015,502.3848,502.9732,8400.0
2021-01-29 15:05:00,504.31,505.15,504.08,504.94,5845.0,502.9533,503.791,502.7239,503.5816,5845.0
2021-01-29 15:10:00,504.94,505.83,504.85,505.1,14460.0,503.5816,504.4692,503.4918,503.7411,14460.0
2021-01-29 15:15:00,505.29,505.34,504.4,504.8,7561.0,503.9306,503.9805,503.043,503.442,7561.0
2021-01-29 15:20:00,505.01,505.27,504.64,505.24,7420.0,503.6514,503.9107,503.2824,503.8808,7420.0
2021-01-29 15:25:00,505.31,507.45,505.31,506.69,4594.0,503.9506,506.0848,503.9506,505.3269,4594.0
2021-01-29 15:30:00,506.91,506.93,505.71,505.75,11654.0,505.5463,505.5662,504.3495,504.3894,11654.0
2021-01-29 15:35:00,506.22,507.49,504.87,504.87,9660.0,504.8581,506.1247,503.5118,503.5118,9660.0
2021-01-29 15:40:00,504.64,505.38,503.7,504.66,5513.0,503.2824,504.0204,502.3449,503.3023,5513.0
2021-01-29 15:45:00,504.66,504.9,503.03,503.41,10486.0,503.3023,503.5417,501.6767,502.0557,10486.0
2021-01-29 15:50:00,503.02,504.72,502.92,504.4,26235.0,501.6667,503.3622,501.567,503.043,26235.0
2021-01-29 15:55:00,504.43,505.87,502.79,503.84,47020.0,503.0729,504.5091,501.4374,502.4845,47020.0
2021-02-01 09:30:00,512.82,512.82,506.3,506.3,49408.0,511.4404,511.4404,504.9379,504.9379,49408.0
2021-02-01 09:35:00,506.04,509.29,505.65,506.16,17971.0,504.6786,507.9199,504.2897,504.7983,17971.0
2021-02-01 09:40:00,507.49,507.49,504.31,505.31,6687.0,506.1247,506.1247,502.9533,503.9506,6687.0
2021-02-01 09:45:00,505.2,506.16,504.65,505.75,3037.0,503.8409,504.7983,503.2924,504.3894,3037.0
2021-02-01 09:50:00,505.03,510.0,503.27,506.76,15529.0,503.6713,508.628,501.9161,505.3967,15529.0
2021-02-01 09:55:00,507.09,508.0,505.19,507.32,3468.0,505.7258,506.6333,503.8309,505.9552,3468.0
2021-02-01 10:00:00,507.0,508.5,506.07,506.66,8174.0,505.636,507.132,504.7085,505.2969,8174.0
2021-02-01 10:05:00,506.53,506.53,504.62,505.2,3318.0,505.1673,505.1673,503.2624,503.8409,3318.0
2021-02-01 10:10:00,505.4,506.51,503.1,505.5,3209.0,504.0403,505.1474,501.7465,504.1401,3209.0
2021-02-01 10:15:00,505.2,505.89,504.43,505.29,4746.0,503.8409,504.529,503.0729,503.9306,4746.0
2021-02-01 10:20:00,504.91,506.69,504.38,506.45,4297.0,503.5517,505.3269,503.0231,505.0875,4297.0
2021-02-01 10:25:00,506.84,507.78,506.69,506.69,6956.0,505.4765,506.4139,505.3269,505.3269,6956.0
2021-02-01 10:30:00,506.95,507.38,505.82,506.63,7122.0,505.5862,506.015,504.4592,505.267,7122.0
2021-02-01 10:35:00,506.58,507.1,506.0,506.71,2100.0,505.2172,505.7358,504.6387,505.3468,2100.0
2021-02-01 10:40:00,506.3,507.06,505.45,506.83,3503.0,504.9379,505.6959,504.0902,505.4665,3503.0
2021-02-01 10:45:00,506.12,506.97,506.07,506.46,13018.0,504.7584,505.6061,504.7085,505.0975,13018.0
2021-02-01 10:50:00,506.06,506.28,505.78,506.03,1367.0,504.6986,504.918,504.4193,504.6686,1367.0
2021-02-01 10:55:00,506.1,506.5,505.6,506.04,3628.0,504.7385,505.1374,504.2398,504.6786,3628.0
2021-02-01 11:00:00,506.0,506.61,505.11,506.33,2800.0,504.6387,505.2471,503.7511,504.9678,2800.0
2021-02-01 11:05:00,506.54,506.72,505.47,506.26,4359.0,505.1773,505.3568,504.1102,504.898,4359.0
2021-02-01 11:10:00,506.7,506.99,505.85,506.5,1838.0,505.3368,505.6261,504.4891,505.1374,1838.0
2021-02-01 11:15:00,506.5,508.37,506.46,508.37,3350.0,505.1374,507.0023,505.0975,507.0023,3350.0
2021-02-01 11:20:00,508.68,509.8,508.5,508.5,3677.0,507.3115,508.4285,507.132,507.132,3677.0
2021-02-01 11:25:00,508.94,508.95,507.0,507.0,1100.0,507.5708,507.5808,505.636,505.636,1100.0
2021-02-01 11:30:00,507.58,508.67,507.58,508.66,1781.0,506.2145,507.3015,506.2145,507.2916,1781.0
2021-02-01 11:35:00,508.51,508.96,508.16,508.96,2614.0,507.142,507.5908,506.7929,507.5908,2614.0
2021-02-01 11:40:00,508.78,509.24,508.22,508.5,4401.0,507.4112,507.87,506.8528,507.132,4401.0
2021-02-01 11:45:00,508.5,508.73,508.33,508.59,3200.0,507.132,507.3614,506.9625,507.2218,3200.0
2021-02-01 11:50:00,508.37,508.5,507.81,508.1,2170.0,507.0023,507.132,506.4439,506.7331,2170.0
2021-02-01 11:55:00,507.76,508.27,507.71,508.09,2500.0,506.394,506.9026,506.3441,506.7231,2500.0
2021-02-01 12:00:00,507.97,508.37,506.97,506.97,4972.0,506.6034,507.0023,505.6061,505.6061,4972.0
2021-02-01 12:05:00,506.94,507.43,506.88,507.43,1500.0,505.5762,506.0649,505.5164,506.0649,1500.0
2021-02-01 12:10:00,507.57,508.38,507.52,507.82,2200.0,506.2045,507.0123,506.1546,506.4538,2200.0
2021-02-01 12:15:00,507.62,508.26,507.23,508.26,3645.0,506.2544,506.8926,505.8654,506.8926,3645.0
2021-02-01 12:20:00,508.15,508.15,506.57,506.83,2266.0,506.7829,506.7829,505.2072,505.4665,2266.0
2021-02-01 12:25:00,506.72,507.35,506.72,507.25,1174.0,505.3568,505.9851,505.3568,505.8854,1174.0
2021-02-01 12:30:00,507.18,507.88,506.98,507.0,2497.0,505.8156,506.5137,505.6161,505.636,2497.0
2021-02-01 12:35:00,507.0,507.42,506.48,506.48,4008.0,505.636,506.0549,505.1174,505.1174,4008.0
2021-02-01 12:40:00,506.96,507.93,506.96,507.03,6021.0,505.5961,506.5635,505.5961,505.666,6021.0
2021-02-01 12:45:00,507.51,508.14,507.28,508.09,4305.0,506.1447,506.773,505.9153,506.7231,4305.0
2021-02-01 12:50:00,507.68,508.57,507.41,508.13,4700.0,506.3142,507.2018,506.0449,506.763,4700.0
2021-02-01 12:55:00,508.5,509.0,508.22,508.23,2508.0,507.132,507.6307,506.8528,506.8627,2508.0
2021-02-01 13:00:00,507.89,508.62,507.51,507.94,3059.0,506.5236,507.2517,506.1447,506.5735,3059.0
2021-02-01 13:05:00,508.22,508.5,507.94,508.0,2400.0,506.8528,507.132,506.5735,506.6333,2400.0
2021-02-01 13:10:00,508.0,508.37,507.5,507.77,1213.0,506.6333,507.0023,506.1347,506.404,1213.0
2021-02-01 13:15:00,507.78,508.0,507.78,507.84,1050.0,506.4139,506.6333,506.4139,506.4738,1050.0
2021-02-01 13:20:00,507.96,508.09,507.19,507.56,4743.0,506.5935,506.7231,505.8255,506.1945,4743.0
2021-02-01 13:25:00,507.24,507.31,507.0,507.25,3737.0,505.8754,505.9452,505.636,505.8854,3737.0
2021-02-01 13:30:00,507.41,508.01,507.28,508.01,990.0,506.0449,506.6433,505.9153,506.6433,990.0
2021-02-01 13:35:00,507.9,507.9,507.32,507.43,4450.0,506.5336,506.5336,505.9552,506.0649,4450.0
2021-02-01 13:40:00,507.63,507.63,507.15,507.35,2340.0,506.2643,506.2643,505.7856,505.9851,2340.0
2021-02-01 13:45:00,506.68,507.61,506.68,507.14,1250.0,505.3169,506.2444,505.3169,505.7757,1250.0
2021-02-01 13:50:00,507.15,507.49,507.0,507.2,900.0,505.7856,506.1247,505.636,505.8355,900.0
2021-02-01 13:55:00,507.25,507.8,506.83,506.83,865.0,505.8854,506.4339,505.4665,505.4665,865.0
2021-02-01 14:00:00,506.67,506.76,506.32,506.5,1564.0,505.3069,505.3967,504.9579,505.1374,1564.0
2021-02-01 14:05:00,506.4,506.63,506.22,506.22,1032.0,505.0376,505.267,504.8581,504.8581,1032.0
2021-02-01 14:10:00,506.32,506.9,506.0,506.86,2291.0,504.9579,505.5363,504.6387,505.4964,2291.0
2021-02-01 14:15:00,506.89,507.23,506.88,507.07,2123.0,505.5263,505.8654,505.5164,505.7058,2123.0
2021-02-01 14:20:00,507.1,507.62,507.1,507.24,2079.0,505.7358,506.2544,505.7358,505.8754,2079.0
2021-02-01 14:25:00,507.51,508.31,507.5,508.26,3468.0,506.1447,506.9425,506.1347,506.8926,3468.0
2021-02-01 14:30:00,507.97,508.21,507.7,507.71,2275.0,506.6034,506.8428,506.3342,506.3441,2275.0
2021-02-01 14:35:00,507.7,508.0,507.22,508.0,8254.0,506.3342,506.6333,505.8554,506.6333,8254.0
2021-02-01 14:40:00,508.31,508.31,507.8,507.92,5588.0,506.9425,506.9425,506.4339,506.5536,5588.0
2021-02-01 14:45:00,508.11,508.11,507.89,508.0,2180.0,506.743,506.743,506.5236,506.6333,2180.0
2021-02-01 14:50:00,508.04,509.23,508.02,508.74,1704.0,506.6732,507.86,506.6533,507.3714,1704.0
2021-02-01 14:55:00,508.65,508.76,508.1,508.76,3315.0,507.2816,507.3913,506.7331,507.3913,3315.0
2021-02-01 15:00:00,508.93,509.0,508.62,508.79,3353.0,507.5608,507.6307,507.2517,507.4212,3353.0
2021-02-01 15:05:00,508.68,508.72,507.96,508.21,3700.0,507.3115,507.3514,506.5935,506.8428,3700.0
2021-02-01 15:10:00,508.03,508.71,507.73,508.58,6817.0,506.6633,507.3414,506.3641,507.2118,6817.0
2021-02-01 15:15:00,508.58,508.65,507.22,507.23,9471.0,507.2118,507.2816,505.8554,505.8654,9471.0
2021-02-01 15:20:00,507.24,507.35,506.43,506.78,5100.0,505.8754,505.9851,505.0676,505.4166,5100.0
2021-02-01 15:25:00,506.72,507.69,506.7,507.42,4449.0,505.3568,506.3242,505.3368,506.0549,4449.0
2021-02-01 15:30:00,507.3,507.77,507.22,507.52,7150.0,505.9352,506.404,505.8554,506.1546,7150.0
2021-02-01 15:35:00,507.5,508.24,507.42,508.23,12677.0,506.1347,506.8727,506.0549,506.8627,12677.0
2021-02-01 15:40:00,508.19,508.39,507.8,507.91,6259.0,506.8228,507.0223,506.4339,506.5436,6259.0
2021-02-01 15:45:00,507.87,508.09,507.69,507.7,7357.0,506.5037,506.7231,506.3242,506.3342,7357.0
2021-02-01 15:50:00,507.73,508.2,507.29,508.01,12774.0,506.3641,506.8328,505.9253,506.6433,12774.0
2021-02-01 15:55:00,507.72,508.44,507.23,507.96,29988.0,506.3541,507.0722,505.8654,506.5935,29988.0
2021-02-02 09:30:00,511.01,512.82,506.01,508.0,17732.0,509.6352,511.4404,504.6487,506.6333,17732.0
2021-02-02 09:35:00,509.05,509.81,506.19,507.76,40933.0,507.6805,508.4385,504.8282,506.394,40933.0
2021-02-02 09:40:00,508.99,509.64,507.8,508.86,3710.0,507.6207,508.2689,506.4339,507.491,3710.0
2021-02-02 09:45:00,508.88,509.49,508.43,508.93,5688.0,507.511,508.1193,507.0622,507.5608,5688.0
2021-02-02 09:50:00,508.0,509.72,507.25,509.42,6163.0,506.6333,508.3487,505.8854,508.0495,6163.0
2021-02-02 09:55:00,508.95,510.43,508.95,510.42,4974.0,507.5808,509.0568,507.5808,509.0468,4974.0
2021-02-02 10:00:00,510.01,510.54,509.43,510.19,4691.0,508.6379,509.1665,508.0595,508.8175,4691.0
2021-02-02 10:05:00,510.2,510.37,508.6,508.6,8225.0,508.8274,508.997,507.2317,507.2317,8225.0
2021-02-02 10:10:00,509.16,509.16,507.78,508.25,944.0,507.7902,507.7902,506.4139,506.8827,944.0
2021-02-02 10:15:00,508.49,509.59,508.4,508.5,3021.0,507.122,508.2191,507.0323,507.132,3021.0
2021-02-02 10:20:00,508.49,509.17,508.21,508.68,3184.0,507.122,507.8002,506.8428,507.3115,3184.0
2021-02-02 10:25:00,509.02,510.46,508.57,509.26,6400.0,507.6506,509.0867,507.2018,507.89,6400.0
2021-02-02 10:30:00,509.38,512.25,509.32,512.25,5128.0,508.0096,510.8719,507.9498,510.8719,5128.0
2021-02-02 10:35:00,511.52,511.79,509.17,509.23,4019.0,510.1439,510.4131,507.8002,507.86,4019.0
2021-02-02 10:40:00,508.88,509.81,508.78,509.71,4081.0,507.511,508.4385,507.4112,508.3387,4081.0
2021-02-02 10:45:00,509.86,511.12,509.86,510.96,4225.0,508.4883,509.745,508.4883,509.5854,4225.0
2021-02-02 10:50:00,510.95,511.01,509.85,510.34,4403.0,509.5754,509.6352,508.4784,508.967,4403.0
2021-02-02 10:55:00,510.32,510.35,509.51,509.62,4026.0,508.9471,508.977,508.1393,508.249,4026.0
2021-02-02 11:00:00,509.43,511.46,509.0,511.12,6523.0,508.0595,510.084,507.6307,509.745,6523.0
2021-02-02 11:05:00,511.51,513.28,511.4,512.81,15522.0,510.1339,511.8991,510.0242,511.4304,15522.0
2021-02-02 11:10:00,512.5,512.5,510.82,511.64,6763.0,511.1212,511.1212,509.4458,510.2636,6763.0
2021-02-02 11:15:00,511.56,511.72,510.84,511.29,7969.0,510.1838,510.3433,509.4657,509.9145,7969.0
2021-02-02 11:20:00,511.17,512.18,511.02,512.07,3816.0,509.7948,510.8021,509.6452,510.6924,3816.0
2021-02-02 11:25:00,511.86,513.25,510.99,510.99,10020.0,510.483,511.8692,509.6153,509.6153,10020.0
2021-02-02 11:30:00,511.42,511.75,510.02,510.24,4351.0,510.0441,510.3733,508.6479,508.8673,4351.0
2021-02-02 11:35:00,510.52,510.52,509.76,509.93,3183.0,509.1466,509.1466,508.3886,508.5582,3183.0
2021-02-02 11:40:00,509.58,509.86,509.09,509.31,2999.0,508.2091,508.4883,507.7204,507.9398,2999.0
2021-02-02 11:45:00,509.09,509.66,508.63,509.0,4048.0,507.7204,508.2889,507.2616,507.6307,4048.0
2021-02-02 11:50:00,508.58,509.51,508.56,508.56,2928.0,507.2118,508.1393,507.1918,507.1918,2928.0
2021-02-02 11:55:00,508.51,508.59,507.5,508.12,4541.0,507.142,507.2218,506.1347,506.753,4541.0
2021-02-02 12:00:00,508.52,508.52,507.24,507.46,3398.0,507.1519,507.1519,505.8754,506.0948,3398.0
2021-02-02 12:05:00,507.76,507.76,506.71,507.16,2800.0,506.394,506.394,505.3468,505.7956,2800.0
2021-02-02 12:10:00,507.17,508.3,507.16,508.19,4595.0,505.8056,506.9325,505.7956,506.8228,4595.0
2021-02-02 12:15:00,508.84,508.86,507.5,507.54,1909.0,507.4711,507.491,506.1347,506.1746,1909.0
2021-02-02 12:20:00,507.35,507.76,506.8,507.55,2998.0,505.9851,506.394,505.4366,506.1846,2998.0
2021-02-02 12:25:00,507.27,507.27,506.3,506.3,2222.0,505.9053,505.9053,504.9379,504.9379,2222.0
2021-02-02 12:30:00,506.24,506.24,505.43,505.83,2725.0,504.8781,504.8781,504.0703,504.4692,2725.0
2021-02-02 12:35:00,505.57,505.73,505.16,505.5,1873.0,504.2099,504.3695,503.801,504.1401,1873.0
2021-02-02 12:40:00,505.25,505.62,504.81,505.44,3800.0,503.8907,504.2597,503.4519,504.0802,3800.0
2021-02-02 12:45:00,505.44,505.55,504.08,504.1,2731.0,504.0802,504.1899,502.7239,502.7438,2731.0
2021-02-02 12:50:00,503.85,504.33,503.55,503.86,2075.0,502.4945,502.9732,502.1953,502.5045,2075.0
2021-02-02 12:55:00,503.8,504.1,503.0,503.59,7190.0,502.4446,502.7438,501.6468,502.2352,7190.0
2021-02-02 13:00:00,503.88,503.9,503.25,503.42,4521.0,502.5244,502.5444,501.8961,502.0657,4521.0
2021-02-02 13:05:00,503.1,503.9,502.62,503.42,8460.0,501.7465,502.5444,501.2678,502.0657,8460.0
2021-02-02 13:10:00,503.7,504.4,502.8,503.02,6811.0,502.3449,503.043,501.4473,501.6667,6811.0
2021-02-02 13:15:00,503.4,503.45,502.43,502.79,4100.0,502.0457,502.0956,501.0783,501.4374,4100.0
2021-02-02 13:20:00,502.75,503.67,502.5,503.26,3449.0,501.3975,502.315,501.1481,501.9061,3449.0
2021-02-02 13:25:00,503.3,503.69,503.02,503.63,2241.0,501.946,502.3349,501.6667,502.2751,2241.0
2021-02-02 13:30:00,503.5,503.5,502.39,503.09,4560.0,502.1455,502.1455,501.0384,501.7366,4560.0
2021-02-02 13:35:00,503.62,504.3,503.03,503.88,3156.0,502.2651,502.9433,501.6767,502.5244,3156.0
2021-02-02 13:40:00,504.27,504.58,504.07,504.07,4531.0,502.9134,503.2225,502.7139,502.7139,4531.0
2021-02-02 13:45:00,504.37,504.53,503.98,504.51,3635.0,503.0131,503.1727,502.6242,503.1527,3635.0
2021-02-02 13:50:00,504.16,504.29,503.77,503.78,2518.0,502.8037,502.9333,502.4147,502.4247,2518.0
2021-02-02 13:55:00,503.7,504.31,503.08,503.11,6057.0,502.3449,502.9533,501.7266,501.7565,6057.0
2021-02-02 14:00:00,503.24,503.35,502.6,502.82,3358.0,501.8861,501.9959,501.2479,501.4673,3358.0
2021-02-02 14:05:00,502.78,503.14,502.65,502.78,3515.0,501.4274,501.7864,501.2977,501.4274,3515.0
2021-02-02 14:10:00,503.25,503.37,502.42,503.12,3244.0,501.8961,502.0158,501.0684,501.7665,3244.0
2021-02-02 14:15:00,502.82,503.64,502.69,503.34,4285.0,501.4673,502.2851,501.3376,501.9859,4285.0
2021-02-02 14:20:00,503.67,503.8,503.2,503.68,4700.0,502.315,502.4446,501.8463,502.325,4700.0
2021-02-02 14:25:00,503.73,504.04,503.2,503.2,5132.0,502.3748,502.684,501.8463,501.8463,5132.0
2021-02-02 14:30:00,503.36,503.36,502.81,502.89,3309.0,502.0058,502.0058,501.4573,501.5371,3309.0
2021-02-02 14:35:00,502.99,503.55,502.87,503.1,4538.0,501.6368,502.1953,501.5171,501.7465,4538.0
2021-02-02 14:40:00,503.2,503.89,503.18,503.44,7091.0,501.8463,502.5344,501.8263,502.0856,7091.0
2021-02-02 14:45:00,503.59,503.62,502.92,503.14,5150.0,502.2352,502.2651,501.567,501.7864,5150.0
2021-02-02 14:50:00,502.95,503.07,502.4,502.4,3050.0,501.5969,501.7166,501.0484,501.0484,3050.0
2021-02-02 14:55:00,502.52,502.53,501.64,501.67,4788.0,501.1681,501.1781,500.2905,500.3204,4788.0
2021-02-02 15:00:00,501.7,502.04,501.09,501.19,8820.0,500.3503,500.6894,499.7419,499.8417,8820.0
2021-02-02 15:05:00,501.19,501.35,500.01,501.1,20356.0,499.8417,500.0012,498.6648,499.7519,20356.0
2021-02-02 15:10:00,501.11,501.3,500.5,500.51,8472.0,499.7619,499.9514,499.1535,499.1635,8472.0
2021-02-02 15:15:00,500.5,501.01,500.26,500.26,5555.0,499.1535,499.6621,498.9142,498.9142,5555.0
2021-02-02 15:20:00,500.58,501.0,500.19,500.83,7598.0,499.2333,499.6522,498.8444,499.4826,7598.0
2021-02-02 15:25:00,500.65,501.34,500.64,501.01,9846.0,499.3031,499.9913,499.2931,499.6621,9846.0
2021-02-02 15:30:00,500.99,501.2,500.65,501.06,5187.0,499.6422,499.8516,499.3031,499.712,5187.0
2021-02-02 15:35:00,500.84,500.84,499.66,499.95,12283.0,499.4926,499.4926,498.3158,498.605,12283.0
2021-02-02 15:40:00,500.0,500.4,499.89,500.22,6030.0,498.6549,499.0538,498.5452,498.8743,6030.0
2021-02-02 15:45:00,500.49,500.62,499.52,499.52,13812.0,499.1435,499.2732,498.1762,498.1762,13812.0
2021-02-02 15:50:00,499.52,499.95,499.28,499.65,11318.0,498.1762,498.605,497.9368,498.3058,11318.0
2021-02-02 15:55:00,499.69,499.99,498.02,499.99,33341.0,498.3457,498.6449,496.6802,498.6449,33341.0
2021-02-03 09:30:00,505.09,507.28,500.58,502.75,23475.0,503.7312,505.9153,499.2333,501.3975,23475.0
2021-02-03 09:35:00,502.83,503.61,500.5,501.63,25277.0,501.4773,502.2552,499.1535,500.2805,25277.0
2021-02-03 09:40:00,501.48,502.21,499.17,501.14,8253.0,500.1309,500.8589,497.8271,499.7918,8253.0
2021-02-03 09:45:00,501.3,502.3,500.05,500.26,5252.0,499.9514,500.9487,498.7047,498.9142,5252.0
2021-02-03 09:50:00,499.77,501.27,499.61,499.83,3452.0,498.4255,499.9214,498.2659,498.4853,3452.0
2021-02-03 09:55:00,499.15,499.62,498.57,498.59,5841.0,497.8072,498.2759,497.2287,497.2487,5841.0
2021-02-03 10:00:00,498.91,501.52,498.33,499.65,4743.0,497.5678,500.1708,496.9894,498.3058,4743.0
2021-02-03 10:05:00,499.34,499.92,498.03,499.63,4600.0,497.9966,498.5751,496.6902,498.2859,4600.0
2021-02-03 10:10:00,499.63,499.63,499.02,499.1,3740.0,498.2859,498.2859,497.6775,497.7573,3740.0
2021-02-03 10:15:00,499.13,499.51,497.49,497.49,11631.0,497.7872,498.1662,496.1516,496.1516,11631.0
2021-02-03 10:20:00,497.49,497.7,495.39,495.39,8164.0,496.1516,496.3611,494.0573,494.0573,8164.0
2021-02-03 10:25:00,495.39,495.68,493.76,494.87,31820.0,494.0573,494.3465,492.4317,493.5387,31820.0
2021-02-03 10:30:00,494.83,495.19,493.7,494.21,9527.0,493.4988,493.8578,492.3718,492.8804,9527.0
2021-02-03 10:35:00,494.43,495.42,493.39,495.42,10670.0,493.0999,494.0872,492.0626,494.0872,10670.0
2021-02-03 10:40:00,495.16,496.14,494.9,494.9,11812.0,493.8279,494.8053,493.5686,493.5686,11812.0
2021-02-03 10:45:00,495.0,495.0,493.46,494.04,3280.0,493.6683,493.6683,492.1325,492.7109,3280.0
2021-02-03 10:50:00,494.18,494.56,493.12,494.26,3240.0,492.8505,493.2295,491.7934,492.9303,3240.0
2021-02-03 10:55:00,494.3,495.73,493.92,494.82,7665.0,492.9702,494.3964,492.5912,493.4888,7665.0
2021-02-03 11:00:00,494.87,494.9,493.6,493.6,2784.0,493.5387,493.5686,492.2721,492.2721,2784.0
2021-02-03 11:05:00,493.88,493.88,493.28,493.69,4124.0,492.5513,492.5513,491.9529,492.3618,4124.0
2021-02-03 11:10:00,493.6,493.95,492.94,493.85,7377.0,492.2721,492.6211,491.6139,492.5214,7377.0
2021-02-03 11:15:00,493.9,494.83,493.51,493.89,5320.0,492.5713,493.4988,492.1823,492.5613,5320.0
2021-02-03 11:20:00,494.12,494.67,493.62,494.11,7487.0,492.7907,493.3392,492.292,492.7807,7487.0
2021-02-03 11:25:00,494.09,494.36,493.16,493.17,10420.0,492.7608,493.03,491.8333,491.8432,10420.0
2021-02-03 11:30:00,493.68,494.82,493.68,494.37,8355.0,492.3519,493.4888,492.3519,493.04,8355.0
2021-02-03 11:35:00,494.37,494.9,493.67,493.68,5490.0,493.04,493.5686,492.3419,492.3519,5490.0
2021-02-03 11:40:00,493.51,495.02,493.01,493.9,9449.0,492.1823,493.6883,491.6837,492.5713,9449.0
2021-02-03 11:45:00,493.95,494.36,493.89,494.0,9167.0,492.6211,493.03,492.5613,492.671,9167.0
2021-02-03 11:50:00,494.0,494.0,492.76,493.2,4720.0,492.671,492.671,491.4343,491.8732,4720.0
2021-02-03 11:55:00,493.13,493.15,492.7,493.0,5350.0,491.8033,491.8233,491.3745,491.6737,5350.0
2021-02-03 12:00:00,492.82,493.07,492.44,492.67,7333.0,491.4942,491.7435,491.1152,491.3446,7333.0
2021-02-03 12:05:00,492.23,493.41,492.23,493.1,6200.0,490.9058,492.0826,490.9058,491.7734,6200.0
2021-02-03 12:10:00,492.97,493.02,492.56,492.78,2700.0,491.6438,491.6936,491.2349,491.4543,2700.0
2021-02-03 12:15:00,492.62,493.18,492.58,492.78,3800.0,491.2947,491.8532,491.2548,491.4543,3800.0
2021-02-03 12:20:00,492.67,492.7,492.15,492.37,3727.0,491.3446,491.3745,490.826,491.0454,3727.0
2021-02-03 12:25:00,492.18,492.32,491.85,491.85,5976.0,490.8559,490.9955,490.5268,490.5268,5976.0
2021-02-03 12:30:00,491.91,492.61,491.54,492.03,7223.0,490.5866,491.2847,490.2176,490.7063,7223.0
2021-02-03 12:35:00,492.1,492.25,491.44,491.68,7125.0,490.7761,490.9257,490.1179,490.3572,7125.0
2021-02-03 12:40:00,491.77,492.92,491.71,492.5,5943.0,490.447,491.5939,490.3872,491.175,5943.0
2021-02-03 12:45:00,492.4,492.57,492.12,492.32,3700.0,491.0753,491.2449,490.7961,490.9955,3700.0
2021-02-03 12:50:00,492.61,493.17,492.44,493.16,6523.0,491.2847,491.8432,491.1152,491.8333,6523.0
2021-02-03 12:55:00,493.02,493.18,492.62,492.85,2983.0,491.6936,491.8532,491.2947,491.5241,2983.0
2021-02-03 13:00:00,493.03,493.06,492.11,492.27,5458.0,491.7036,491.7335,490.7861,490.9457,5458.0
2021-02-03 13:05:00,492.31,492.31,491.51,491.6,4623.0,490.9856,490.9856,490.1877,490.2775,4623.0
2021-02-03 13:10:00,491.78,491.8,491.45,491.45,5250.0,490.457,490.4769,490.1279,490.1279,5250.0
2021-02-03 13:15:00,491.45,491.53,490.84,490.87,7293.0,490.1279,490.2077,489.5195,489.5494,7293.0
2021-02-03 13:20:00,491.05,492.47,491.05,492.35,8270.0,489.7289,491.1451,489.7289,491.0254,8270.0
2021-02-03 13:25:00,492.06,493.15,492.06,492.75,5500.0,490.7362,491.8233,490.7362,491.4244,5500.0
2021-02-03 13:30:00,493.08,493.25,492.47,492.47,4680.0,491.7535,491.923,491.1451,491.1451,4680.0
2021-02-03 13:35:00,492.61,493.07,492.44,492.45,2925.0,491.2847,491.7435,491.1152,491.1252,2925.0
2021-02-03 13:40:00,492.4,492.69,492.18,492.69,6713.0,491.0753,491.3645,490.8559,491.3645,6713.0
2021-02-03 13:45:00,492.81,492.96,492.51,492.51,3658.0,491.4842,491.6338,491.185,491.185,3658.0
2021-02-03 13:50:00,492.65,493.32,492.42,492.42,3969.0,491.3246,491.9928,491.0953,491.0953,3969.0
2021-02-03 13:55:00,492.5,492.92,491.82,492.17,7388.0,491.175,491.5939,490.4969,490.8459,7388.0
2021-02-03 14:00:00,492.5,493.49,492.26,492.72,6950.0,491.175,492.1624,490.9357,491.3945,6950.0
2021-02-03 14:05:00,492.57,492.89,492.57,492.87,5371.0,491.2449,491.564,491.2449,491.544,5371.0
2021-02-03 14:10:00,492.87,493.5,492.7,493.29,6439.0,491.544,492.1724,491.3745,491.9629,6439.0
2021-02-03 14:15:00,493.18,494.1,492.97,493.88,5155.0,491.8532,492.7707,491.6438,492.5513,5155.0
2021-02-03 14:20:00,493.95,494.27,493.44,493.81,4692.0,492.6211,492.9403,492.1125,492.4815,4692.0
2021-02-03 14:25:00,493.7,493.97,492.76,492.76,4947.0,492.3718,492.6411,491.4343,491.4343,4947.0
2021-02-03 14:30:00,493.09,493.2,492.4,492.85,5686.0,491.7635,491.8732,491.0753,491.5241,5686.0
2021-02-03 14:35:00,492.77,493.43,492.77,493.0,6447.0,491.4443,492.1025,491.4443,491.6737,6447.0
2021-02-03 14:40:00,493.19,494.0,493.19,493.32,7098.0,491.8632,492.671,491.8632,491.9928,7098.0
2021-02-03 14:45:00,493.2,493.2,492.32,492.56,5850.0,491.8732,491.8732,490.9955,491.2349,5850.0
2021-02-03 14:50:00,492.42,493.15,492.36,492.47,5719.0,491.0953,491.8233,491.0354,491.1451,5719.0
2021-02-03 14:55:00,492.19,492.38,491.85,492.09,5037.0,490.8659,491.0554,490.5268,490.7661,5037.0
2021-02-03 15:00:00,492.11,492.73,492.07,492.73,6738.0,490.7861,491.4044,490.7462,491.4044,6738.0
2021-02-03 15:05:00,492.78,493.55,492.75,493.5,4890.0,491.4543,492.2222,491.4244,492.1724,4890.0
2021-02-03 15:10:00,493.69,495.24,493.57,494.95,7119.0,492.3618,493.9077,492.2422,493.6185,7119.0
2021-02-03 15:15:00,494.88,495.18,493.74,493.97,4355.0,493.5486,493.8478,492.4117,492.6411,4355.0
2021-02-03 15:20:00,493.98,494.62,493.78,494.55,7723.0,492.6511,493.2893,492.4516,493.2195,7723.0
2021-02-03 15:25:00,494.36,495.5,494.27,495.14,7950.0,493.03,494.167,492.9403,493.8079,7950.0
2021-02-03 15:30:00,494.97,495.06,493.47,493.98,9498.0,493.6384,493.7282,492.1424,492.6511,9498.0
2021-02-03 15:35:00,493.86,494.12,492.99,493.0,10489.0,492.5314,492.7907,491.6637,491.6737,10489.0
2021-02-03 15:40:00,493.0,493.58,492.85,493.4,13946.0,491.6737,492.2521,491.5241,492.0726,13946.0
2021-02-03 15:45:00,493.2,493.46,492.61,492.76,14605.0,491.8732,492.1325,491.2847,491.4343,14605.0
2021-02-03 15:50:00,492.58,493.01,491.8,491.8,17847.0,491.2548,491.6837,490.4769,490.4769,17847.0
2021-02-03 15:55:00,492.04,492.06,490.88,491.12,30512.0,490.7163,490.7362,489.5594,489.7988,30512.0
2021-02-04 09:30:00,494.07,494.63,490.2,492.0,26584.0,492.7408,493.2993,488.8812,490.6764,26584.0
2021-02-04 09:35:00,492.05,494.24,491.93,493.13,16358.0,490.7263,492.9104,490.6066,491.8033,16358.0
2021-02-04 09:40:00,493.38,493.49,490.02,491.27,6070.0,492.0527,492.1624,488.7017,489.9484,6070.0
2021-02-04 09:45:00,491.7,493.78,491.51,493.73,6647.0,490.3772,492.4516,490.1877,492.4017,6647.0
2021-02-04 09:50:00,493.76,493.76,492.21,493.05,7550.0,492.4317,492.4317,490.8858,491.7236,7550.0
2021-02-04 09:55:00,492.98,493.25,491.87,492.22,6596.0,491.6538,491.923,490.5467,490.8958,6596.0
2021-02-04 10:00:00,492.24,493.45,492.15,493.26,13910.0,490.9157,492.1225,490.826,491.933,13910.0
2021-02-04 10:05:00,493.64,494.73,493.29,494.73,10501.0,492.312,493.399,491.9629,493.399,10501.0
2021-02-04 10:10:00,494.95,494.95,493.64,493.86,8324.0,493.6185,493.6185,492.312,492.5314,8324.0
2021-02-04 10:15:00,493.96,495.68,493.64,495.17,12364.0,492.6311,494.3465,492.312,493.8379,12364.0
2021-02-04 10:20:00,495.01,495.01,493.0,493.08,3524.0,493.6783,493.6783,491.6737,491.7535,3524.0
2021-02-04 10:25:00,493.21,493.21,491.58,491.92,3319.0,491.8831,491.8831,490.2575,490.5966,3319.0
2021-02-04 10:30:00,491.67,494.33,491.52,494.21,10039.0,490.3473,493.0001,490.1977,492.8804,10039.0
2021-02-04 10:35:00,494.2,494.4,492.54,492.81,9146.0,492.8705,493.0699,491.2149,491.4842,9146.0
2021-02-04 10:40:00,492.55,493.89,492.55,493.28,3843.0,491.2249,492.5613,491.2249,491.9529,3843.0
2021-02-04 10:45:00,493.17,493.53,492.58,493.0,4566.0,491.8432,492.2023,491.2548,491.6737,4566.0
2021-02-04 10:50:00,492.87,493.37,492.73,493.17,5570.0,491.544,492.0427,491.4044,491.8432,5570.0
2021-02-04 10:55:00,493.18,494.16,492.77,494.16,8223.0,491.8532,492.8306,491.4443,492.8306,8223.0
2021-02-04 11:00:00,494.17,495.19,494.17,494.25,5801.0,492.8406,493.8578,492.8406,492.9203,5801.0
2021-02-04 11:05:00,494.33,494.55,493.83,494.23,11835.0,493.0001,493.2195,492.5015,492.9004,11835.0
2021-02-04 11:10:00,494.23,494.24,493.61,494.13,8614.0,492.9004,492.9104,492.2821,492.8007,8614.0
2021-02-04 11:15:00,493.94,494.18,493.34,493.38,4834.0,492.6112,492.8505,492.0128,492.0527,4834.0
2021-02-04 11:20:00,493.23,493.39,491.76,492.47,6350.0,491.9031,492.0626,490.437,491.1451,6350.0
2021-02-04 11:25:00,492.49,493.0,492.15,492.34,3700.0,491.1651,491.6737,490.826,491.0155,3700.0
2021-02-04 11:30:00,492.46,493.43,492.43,493.21,2403.0,491.1352,492.1025,491.1052,491.8831,2403.0
2021-02-04 11:35:00,493.21,493.3,492.59,492.59,2500.0,491.8831,491.9729,491.2648,491.2648,2500.0
2021-02-04 11:40:00,492.7,492.99,492.05,492.19,9084.0,491.3745,491.6637,490.7263,490.8659,9084.0
2021-02-04 11:45:00,492.33,494.55,492.32,493.36,13898.0,491.0055,493.2195,490.9955,492.0327,13898.0
2021-02-04 11:50:00,493.28,493.58,492.49,493.56,6977.0,491.9529,492.2521,491.1651,492.2322,6977.0
2021-02-04 11:55:00,493.53,493.67,492.87,492.87,8892.0,492.2023,492.3419,491.544,491.544,8892.0
2021-02-04 12:00:00,492.99,493.22,492.36,492.75,8840.0,491.6637,491.8931,491.0354,491.4244,8840.0
2021-02-04 12:05:00,492.81,493.18,492.45,492.45,6558.0,491.4842,491.8532,491.1252,491.1252,6558.0
2021-02-04 12:10:00,492.31,493.03,491.75,493.03,3828.0,490.9856,491.7036,490.4271,491.7036,3828.0
2021-02-04 12:15:00,493.0,493.85,492.82,493.78,3500.0,491.6737,492.5214,491.4942,492.4516,3500.0
2021-02-04 12:20:00,493.78,494.94,493.62,494.07,10871.0,492.4516,493.6085,492.292,492.7408,10871.0
2021-02-04 12:25:00,494.09,494.38,493.87,494.08,6213.0,492.7608,493.05,492.5414,492.7508,6213.0
2021-02-04 12:30:00,494.12,494.97,493.84,494.96,11690.0,492.7907,493.6384,492.5114,493.6284,11690.0
2021-02-04 12:35:00,495.2,497.99,495.0,497.94,6495.0,493.8678,496.6503,493.6683,496.6004,6495.0
2021-02-04 12:40:00,497.95,498.96,497.6,498.63,10975.0,496.6104,497.6177,496.2613,497.2886,10975.0
2021-02-04 12:45:00,498.56,498.56,496.16,496.85,4604.0,497.2187,497.2187,494.8252,495.5133,4604.0
2021-02-04 12:50:00,496.86,497.3,496.58,496.96,2996.0,495.5233,495.9621,495.2441,495.623,2996.0
2021-02-04 12:55:00,497.0,497.13,496.4,497.02,4296.0,495.6629,495.7926,495.0646,495.6829,4296.0
2021-02-04 13:00:00,497.26,497.26,496.25,496.33,4108.0,495.9222,495.9222,494.915,494.9947,4108.0
2021-02-04 13:05:00,495.92,495.92,495.02,495.02,4794.0,494.5858,494.5858,493.6883,493.6883,4794.0
2021-02-04 13:10:00,495.18,495.84,494.96,495.1,11716.0,493.8478,494.5061,493.6284,493.768,11716.0
2021-02-04 13:15:00,495.05,495.71,494.65,495.71,2370.0,493.7182,494.3764,493.3193,494.3764,2370.0
2021-02-04 13:20:00,496.1,496.61,495.82,496.4,2460.0,494.7654,495.274,494.4861,495.0646,2460.0
2021-02-04 13:25:00,496.25,496.41,495.19,495.34,7878.0,494.915,495.0745,493.8578,494.0074,7878.0
2021-02-04 13:30:00,495.1,495.56,495.1,495.36,3526.0,493.768,494.2268,493.768,494.0273,3526.0
2021-02-04 13:35:00,495.17,495.5,495.13,495.5,2800.0,493.8379,494.167,493.798,494.167,2800.0
2021-02-04 13:40:00,495.5,496.3,495.49,496.3,2951.0,494.167,494.9648,494.157,494.9648,2951.0
2021-02-04 13:45:00,496.12,496.19,495.1,495.25,3800.0,494.7853,494.8551,493.768,493.9176,3800.0
2021-02-04 13:50:00,495.32,495.91,495.32,495.8,1800.0,493.9875,494.5759,493.9875,494.4662,1800.0
2021-02-04 13:55:00,495.91,495.91,495.36,495.36,3328.0,494.5759,494.5759,494.0273,494.0273,3328.0
2021-02-04 14:00:00,495.5,495.95,495.5,495.62,2222.0,494.167,494.6158,494.167,494.2866,2222.0
2021-02-04 14:05:00,495.63,495.64,495.24,495.34,6700.0,494.2966,494.3066,493.9077,494.0074,6700.0
2021-02-04 14:10:00,495.38,495.61,495.2,495.5,4475.0,494.0473,494.2767,493.8678,494.167,4475.0
2021-02-04 14:15:00,495.53,495.62,494.75,495.12,5400.0,494.1969,494.2866,493.419,493.788,5400.0
2021-02-04 14:20:00,495.06,495.14,494.5,494.5,2746.0,493.7282,493.8079,493.1697,493.1697,2746.0
2021-02-04 14:25:00,494.41,494.81,494.17,494.31,9374.0,493.0799,493.4788,492.8406,492.9802,9374.0
2021-02-04 14:30:00,494.23,494.23,493.52,494.19,4664.0,492.9004,492.9004,492.1923,492.8605,4664.0
2021-02-04 14:35:00,494.35,494.66,494.08,494.08,3904.0,493.0201,493.3292,492.7508,492.7508,3904.0
2021-02-04 14:40:00,494.09,496.51,493.87,496.16,10674.0,492.7608,495.1743,492.5414,494.8252,10674.0
2021-02-04 14:45:00,496.59,496.59,495.51,495.74,8574.0,495.254,495.254,494.1769,494.4063,8574.0
2021-02-04 14:50:00,495.67,496.42,495.67,496.03,5116.0,494.3365,495.0845,494.3365,494.6955,5116.0
2021-02-04 14:55:00,496.1,496.16,495.83,495.95,5134.0,494.7654,494.8252,494.4961,494.6158,5134.0
2021-02-04 15:00:00,496.11,496.38,495.92,496.37,6557.0,494.7753,495.0446,494.5858,495.0346,6557.0
2021-02-04 15:05:00,496.18,497.58,496.16,497.4,7896.0,494.8451,496.2414,494.8252,496.0619,7896.0
2021-02-04 15:10:00,497.28,497.52,496.45,496.94,13382.0,495.9422,496.1815,495.1144,495.6031,13382.0
2021-02-04 15:15:00,497.05,497.96,497.05,497.14,6082.0,495.7128,496.6204,495.7128,495.8026,6082.0
2021-02-04 15:20:00,497.29,497.48,497.0,497.0,4404.0,495.9522,496.1416,495.6629,495.6629,4404.0
2021-02-04 15:25:00,497.0,497.62,496.75,497.23,6779.0,495.6629,496.2813,495.4136,495.8923,6779.0
2021-02-04 15:30:00,497.2,497.7,496.4,496.84,8338.0,495.8624,496.3611,495.0646,495.5034,8338.0
2021-02-04 15:35:00,496.89,497.32,496.89,497.03,9147.0,495.5532,495.9821,495.5532,495.6929,9147.0
2021-02-04 15:40:00,496.95,497.29,496.08,497.04,8742.0,495.6131,495.9522,494.7454,495.7028,8742.0
2021-02-04 15:45:00,497.1,497.19,495.94,496.15,12382.0,495.7627,495.8524,494.6058,494.8152,12382.0
2021-02-04 15:50:00,496.15,496.71,495.56,496.71,25100.0,494.8152,495.3737,494.2268,495.3737,25100.0
2021-02-04 15:55:00,496.92,498.68,496.5,498.68,40312.0,495.5832,497.3384,495.1643,497.3384,40312.0
2021-02-05 09:30:00,513.84,514.98,498.0,501.88,92401.0,512.4576,513.5946,496.6602,500.5298,92401.0
2021-02-05 09:35:00,501.57,510.78,500.97,502.39,48797.0,500.2206,509.4059,499.6223,501.0384,48797.0
2021-02-05 09:40:00,502.93,504.98,501.34,502.31,53234.0,501.577,503.6215,499.9913,500.9587,53234.0
2021-02-05 09:45:00,502.16,503.09,498.45,499.24,34028.0,500.8091,501.7366,497.109,497.8969,34028.0
2021-02-05 09:50:00,499.4,501.59,497.26,498.34,22324.0,498.0565,500.2406,495.9222,496.9993,22324.0
2021-02-05 09:55:00,497.02,502.51,497.01,501.02,29707.0,495.6829,501.1581,495.6729,499.6721,29707.0
2021-02-05 10:00:00,501.66,503.94,499.28,499.28,21838.0,500.3104,502.5843,497.9368,497.9368,21838.0
2021-02-05 10:05:00,499.09,500.25,498.51,500.07,9104.0,497.7473,498.9042,497.1689,498.7247,9104.0
2021-02-05 10:10:00,500.0,501.7,499.55,501.4,8606.0,498.6549,500.3503,498.2061,500.0511,8606.0
2021-02-05 10:15:00,501.4,501.9,500.0,501.0,8991.0,500.0511,500.5498,498.6549,499.6522,8991.0
2021-02-05 10:20:00,501.47,501.52,499.05,499.8,12450.0,500.1209,500.1708,497.7074,498.4554,12450.0
2021-02-05 10:25:00,499.76,500.0,498.44,499.79,8403.0,498.4155,498.6549,497.0991,498.4454,8403.0
2021-02-05 10:30:00,499.77,501.49,499.46,500.56,20278.0,498.4255,500.1409,498.1163,499.2134,20278.0
2021-02-05 10:35:00,501.0,501.15,499.49,499.82,18187.0,499.6522,499.8018,498.1462,498.4754,18187.0
2021-02-05 10:40:00,500.23,500.62,499.35,500.62,15446.0,498.8842,499.2732,498.0066,499.2732,15446.0
2021-02-05 10:45:00,500.87,505.0,500.38,505.0,18722.0,499.5225,503.6414,499.0338,503.6414,18722.0
2021-02-05 10:50:00,504.32,504.49,502.29,502.91,16207.0,502.9632,503.1328,500.9387,501.557,16207.0
2021-02-05 10:55:00,503.06,503.65,501.52,502.78,13734.0,501.7066,502.295,500.1708,501.4274,13734.0
2021-02-05 11:00:00,502.97,505.56,502.18,503.61,19209.0,501.6169,504.1999,500.829,502.2552,19209.0
2021-02-05 11:05:00,503.16,505.1,503.07,504.84,6710.0,501.8064,503.7411,501.7166,503.4818,6710.0
2021-02-05 11:10:00,504.55,504.55,502.49,502.49,2598.0,503.1926,503.1926,501.1382,501.1382,2598.0
2021-02-05 11:15:00,502.21,503.81,502.21,502.39,4338.0,500.8589,502.4546,500.8589,501.0384,4338.0
2021-02-05 11:20:00,502.91,504.26,502.91,503.28,8491.0,501.557,502.9034,501.557,501.926,8491.0
2021-02-05 11:25:00,503.42,503.8,501.0,501.5,11962.0,502.0657,502.4446,499.6522,500.1508,11962.0
2021-02-05 11:30:00,501.5,502.35,501.21,502.25,7067.0,500.1508,500.9985,499.8616,500.8988,7067.0
2021-02-05 11:35:00,502.41,502.75,502.12,502.56,8944.0,501.0584,501.3975,500.7692,501.208,8944.0
2021-02-05 11:40:00,502.86,502.86,500.93,500.93,10499.0,501.5072,501.5072,499.5824,499.5824,10499.0
2021-02-05 11:45:00,500.58,501.54,500.21,500.75,4913.0,499.2333,500.1907,498.8643,499.4028,4913.0
2021-02-05 11:50:00,500.8,501.92,500.66,501.92,13903.0,499.4527,500.5697,499.3131,500.5697,13903.0
2021-02-05 11:55:00,501.96,501.97,500.67,500.68,4790.0,500.6096,500.6196,499.3231,499.333,4790.0
2021-02-05 12:00:00,500.45,500.54,498.61,499.31,16013.0,499.1037,499.1934,497.2686,497.9667,16013.0
2021-02-05 12:05:00,499.02,499.21,498.0,498.31,7514.0,497.6775,497.867,496.6602,496.9694,7514.0
2021-02-05 12:10:00,498.58,499.63,498.5,498.82,3755.0,497.2387,498.2859,497.1589,497.478,3755.0
2021-02-05 12:15:00,498.77,499.94,498.77,499.93,5116.0,497.4282,498.595,497.4282,498.5851,5116.0
2021-02-05 12:20:00,499.41,499.77,498.23,498.23,4727.0,498.0665,498.4255,496.8896,496.8896,4727.0
2021-02-05 12:25:00,498.58,498.8,498.0,498.34,9272.0,497.2387,497.4581,496.6602,496.9993,9272.0
2021-02-05 12:30:00,498.0,499.19,498.0,498.39,5731.0,496.6602,497.847,496.6602,497.0492,5731.0
2021-02-05 12:35:00,498.06,498.21,497.3,498.08,5714.0,496.7201,496.8697,495.9621,496.74,5714.0
2021-02-05 12:40:00,498.13,498.5,497.1,497.53,3892.0,496.7899,497.1589,495.7627,496.1915,3892.0
2021-02-05 12:45:00,497.58,497.89,497.2,497.42,11916.0,496.2414,496.5505,495.8624,496.0818,11916.0
2021-02-05 12:50:00,497.38,497.88,497.18,497.8,6669.0,496.0419,496.5406,495.8425,496.4608,6669.0
2021-02-05 12:55:00,498.1,498.18,497.62,497.67,3254.0,496.76,496.8398,496.2813,496.3311,3254.0
2021-02-05 13:00:00,498.25,500.47,497.46,499.13,10311.0,496.9096,499.1236,496.1217,497.7872,10311.0
2021-02-05 13:05:00,499.54,500.0,499.0,499.8,2625.0,498.1961,498.6549,497.6576,498.4554,2625.0
2021-02-05 13:10:00,498.98,499.09,497.81,497.81,2672.0,497.6376,497.7473,496.4708,496.4708,2672.0
2021-02-05 13:15:00,498.0,498.65,497.48,497.55,6884.0,496.6602,497.3085,496.1416,496.2115,6884.0
2021-02-05 13:20:00,497.5,497.53,496.18,497.23,7876.0,496.1616,496.1915,494.8451,495.8923,7876.0
2021-02-05 13:25:00,496.7,496.78,495.21,495.76,16013.0,495.3637,495.4435,493.8778,494.4263,16013.0
2021-02-05 13:30:00,495.95,498.58,495.66,498.23,10034.0,494.6158,497.2387,494.3265,496.8896,10034.0
2021-02-05 13:35:00,498.39,498.57,497.71,497.99,6901.0,497.0492,497.2287,496.371,496.6503,6901.0
2021-02-05 13:40:00,497.77,498.64,497.65,498.02,5319.0,496.4309,497.2985,496.3112,496.6802,5319.0
2021-02-05 13:45:00,497.92,498.5,497.65,498.01,3290.0,496.5805,497.1589,496.3112,496.6702,3290.0
2021-02-05 13:50:00,498.23,499.48,497.89,498.98,5168.0,496.8896,498.1363,496.5505,497.6376,5168.0
2021-02-05 13:55:00,499.0,499.3,498.11,498.2,4861.0,497.6576,497.9567,496.77,496.8597,4861.0
2021-02-05 14:00:00,498.22,499.53,498.22,499.15,4372.0,496.8797,498.1861,496.8797,497.8072,4372.0
2021-02-05 14:05:00,499.21,499.64,499.21,499.35,3923.0,497.867,498.2958,497.867,498.0066,3923.0
2021-02-05 14:10:00,499.61,500.15,499.27,499.98,3246.0,498.2659,498.8045,497.9268,498.6349,3246.0
2021-02-05 14:15:00,499.88,500.99,499.44,499.58,20436.0,498.5352,499.6422,498.0964,498.236,20436.0
2021-02-05 14:20:00,499.63,500.28,498.5,498.5,5329.0,498.2859,498.9341,497.1589,497.1589,5329.0
2021-02-05 14:25:00,498.39,499.26,498.35,498.73,5850.0,497.0492,497.9169,497.0093,497.3883,5850.0
2021-02-05 14:30:00,498.76,499.05,498.38,498.79,3574.0,497.4182,497.7074,497.0392,497.4481,3574.0
2021-02-05 14:35:00,499.0,500.48,498.55,500.47,8404.0,497.6576,499.1336,497.2088,499.1236,8404.0
2021-02-05 14:40:00,500.53,502.44,500.53,502.03,12055.0,499.1834,501.0883,499.1834,500.6794,12055.0
2021-02-05 14:45:00,502.41,503.38,502.38,502.88,8733.0,501.0584,502.0258,501.0285,501.5271,8733.0
2021-02-05 14:50:00,503.02,503.9,502.12,502.63,13512.0,501.6667,502.5444,500.7692,501.2778,13512.0
2021-02-05 14:55:00,502.33,503.48,501.13,502.17,11637.0,500.9786,502.1255,499.7818,500.819,11637.0
2021-02-05 15:00:00,502.56,503.18,501.78,503.17,10205.0,501.208,501.8263,500.4301,501.8163,10205.0
2021-02-05 15:05:00,503.17,504.64,502.43,504.04,26751.0,501.8163,503.2824,501.0783,502.684,26751.0
2021-02-05 15:10:00,504.04,504.28,502.69,503.43,7288.0,502.684,502.9234,501.3376,502.0756,7288.0
2021-02-05 15:15:00,503.78,503.79,500.68,501.8,12694.0,502.4247,502.4347,499.333,500.45,12694.0
2021-02-05 15:20:00,501.85,502.64,500.76,501.07,10931.0,500.4999,501.2878,499.4128,499.722,10931.0
2021-02-05 15:25:00,501.07,502.31,500.46,501.6,13248.0,499.722,500.9587,499.1136,500.2506,13248.0
2021-02-05 15:30:00,501.63,501.68,500.2,500.82,6639.0,500.2805,500.3303,498.8543,499.4727,6639.0
2021-02-05 15:35:00,500.7,501.2,499.92,499.93,14673.0,499.353,499.8516,498.5751,498.5851,14673.0
2021-02-05 15:40:00,500.05,500.36,499.55,499.91,10924.0,498.7047,499.0139,498.2061,498.5651,10924.0
2021-02-05 15:45:00,499.98,500.99,499.65,500.0,15532.0,498.6349,499.6422,498.3058,498.6549,15532.0
2021-02-05 15:50:00,500.15,500.39,499.2,499.31,25928.0,498.8045,499.0438,497.857,497.9667,25928.0
2021-02-05 15:55:00,499.48,499.78,498.36,498.43,47977.0,498.1363,498.4355,497.0193,497.0891,47977.0
2021-02-08 09:30:00,503.14,504.26,497.43,499.38,49832.0,501.7864,502.9034,496.0918,498.0365,49832.0
2021-02-08 09:35:00,500.48,503.8,499.04,502.0,16405.0,499.1336,502.4446,497.6974,500.6495,16405.0
2021-02-08 09:40:00,502.51,503.29,500.65,502.14,14081.0,501.1581,501.936,499.3031,500.7891,14081.0
2021-02-08 09:45:00,502.19,506.63,502.18,504.0,40568.0,500.839,505.267,500.829,502.6441,40568.0
2021-02-08 09:50:00,503.3,506.34,503.11,504.72,11323.0,501.946,504.9778,501.7565,503.3622,11323.0
2021-02-08 09:55:00,504.72,505.18,503.57,505.18,4851.0,503.3622,503.8209,502.2153,503.8209,4851.0
2021-02-08 10:00:00,505.19,505.9,504.0,504.16,12255.0,503.8309,504.539,502.6441,502.8037,12255.0
2021-02-08 10:05:00,504.29,505.4,503.83,505.08,20186.0,502.9333,504.0403,502.4746,503.7212,20186.0
2021-02-08 10:10:00,504.62,505.0,503.57,503.57,7594.0,503.2624,503.6414,502.2153,502.2153,7594.0
2021-02-08 10:15:00,503.7,504.47,503.17,504.01,6966.0,502.3449,503.1128,501.8163,502.6541,6966.0
2021-02-08 10:20:00,504.0,504.0,501.9,503.2,7724.0,502.6441,502.6441,500.5498,501.8463,7724.0
2021-02-08 10:25:00,502.77,503.26,501.97,502.55,10390.0,501.4174,501.9061,500.6196,501.198,10390.0
2021-02-08 10:30:00,502.18,502.55,501.04,501.57,11647.0,500.829,501.198,499.6921,500.2206,11647.0
2021-02-08 10:35:00,501.62,502.19,500.31,501.71,8339.0,500.2705,500.839,498.964,500.3603,8339.0
2021-02-08 10:40:00,501.74,501.74,501.0,501.52,2533.0,500.3902,500.3902,499.6522,500.1708,2533.0
2021-02-08 10:45:00,501.25,501.52,500.5,501.22,2835.0,499.9015,500.1708,499.1535,499.8716,2835.0
2021-02-08 10:50:00,501.3,503.32,501.0,502.92,21966.0,499.9514,501.9659,499.6522,501.567,21966.0
2021-02-08 10:55:00,502.94,504.04,501.68,503.79,7852.0,501.587,502.684,500.3303,502.4347,7852.0
2021-02-08 11:00:00,503.58,505.29,503.54,505.18,9591.0,502.2252,503.9306,502.1853,503.8209,9591.0
2021-02-08 11:05:00,505.0,505.0,503.93,504.41,3084.0,503.6414,503.6414,502.5743,503.053,3084.0
2021-02-08 11:10:00,503.6,503.75,502.78,503.35,4042.0,502.2452,502.3948,501.4274,501.9959,4042.0
2021-02-08 11:15:00,503.32,504.4,502.61,502.61,10343.0,501.9659,503.043,501.2578,501.2578,10343.0
2021-02-08 11:20:00,503.04,503.39,501.86,503.0,5060.0,501.6867,502.0357,500.5099,501.6468,5060.0
2021-02-08 11:25:00,502.56,502.56,501.5,501.5,4732.0,501.208,501.208,500.1508,500.1508,4732.0
2021-02-08 11:30:00,501.37,501.65,500.32,501.13,9048.0,500.0212,500.3004,498.974,499.7818,9048.0
2021-02-08 11:35:00,501.01,501.01,498.61,500.25,7961.0,499.6621,499.6621,497.2686,498.9042,7961.0
2021-02-08 11:40:00,499.94,500.0,498.44,499.03,5164.0,498.595,498.6549,497.0991,497.6875,5164.0
2021-02-08 11:45:00,498.54,498.99,497.63,497.88,6241.0,497.1988,497.6476,496.2912,496.5406,6241.0
2021-02-08 11:50:00,498.43,498.84,497.5,498.18,7270.0,497.0891,497.498,496.1616,496.8398,7270.0
2021-02-08 11:55:00,498.62,498.91,498.14,498.54,5000.0,497.2786,497.5678,496.7999,497.1988,5000.0
2021-02-08 12:00:00,498.64,498.65,497.58,497.96,3087.0,497.2985,497.3085,496.2414,496.6204,3087.0
2021-02-08 12:05:00,497.66,498.29,497.62,497.97,3472.0,496.3212,496.9495,496.2813,496.6303,3472.0
2021-02-08 12:10:00,497.89,498.19,496.68,496.68,4175.0,496.5505,496.8497,495.3438,495.3438,4175.0
2021-02-08 12:15:00,496.99,497.04,496.0,496.12,5241.0,495.653,495.7028,494.6656,494.7853,5241.0
2021-02-08 12:20:00,496.01,496.28,495.08,496.05,8780.0,494.6756,494.9449,493.7481,494.7155,8780.0
2021-02-08 12:25:00,495.67,496.66,495.3,496.03,6675.0,494.3365,495.3239,493.9675,494.6955,6675.0
2021-02-08 12:30:00,495.97,495.97,495.02,495.21,2773.0,494.6357,494.6357,493.6883,493.8778,2773.0
2021-02-08 12:35:00,495.22,495.56,495.06,495.38,5022.0,493.8877,494.2268,493.7282,494.0473,5022.0
2021-02-08 12:40:00,495.41,495.67,495.19,495.33,3162.0,494.0772,494.3365,493.8578,493.9974,3162.0
2021-02-08 12:45:00,495.32,495.68,495.24,495.28,2948.0,493.9875,494.3465,493.9077,493.9476,2948.0
2021-02-08 12:50:00,495.15,495.15,494.3,494.68,7010.0,493.8179,493.8179,492.9702,493.3492,7010.0
2021-02-08 12:55:00,494.5,494.6,493.71,494.52,5954.0,493.1697,493.2694,492.3818,493.1896,5954.0
2021-02-08 13:00:00,494.34,494.49,493.2,493.4,4993.0,493.0101,493.1597,491.8732,492.0726,4993.0
2021-02-08 13:05:00,493.3,493.54,492.52,493.17,10058.0,491.9729,492.2122,491.195,491.8432,10058.0
2021-02-08 13:10:00,493.32,493.36,492.46,493.16,7198.0,491.9928,492.0327,491.1352,491.8333,7198.0
2021-02-08 13:15:00,492.9,493.29,492.8,493.05,5499.0,491.574,491.9629,491.4742,491.7236,5499.0
2021-02-08 13:20:00,493.31,495.26,493.31,494.4,9317.0,491.9829,493.9276,491.9829,493.0699,9317.0
2021-02-08 13:25:00,494.6,495.53,494.29,495.12,18582.0,493.2694,494.1969,492.9602,493.788,18582.0
2021-02-08 13:30:00,494.89,496.0,494.77,495.77,7426.0,493.5586,494.6656,493.4389,494.4362,7426.0
2021-02-08 13:35:00,495.3,495.52,494.85,495.02,5799.0,493.9675,494.1869,493.5187,493.6883,5799.0
2021-02-08 13:40:00,494.86,495.03,494.42,495.02,3624.0,493.5287,493.6982,493.0899,493.6883,3624.0
2021-02-08 13:45:00,495.25,495.5,494.8,494.8,6200.0,493.9176,494.167,493.4689,493.4689,6200.0
2021-02-08 13:50:00,495.08,495.09,493.7,493.92,5351.0,493.7481,493.7581,492.3718,492.5912,5351.0
2021-02-08 13:55:00,493.8,494.18,493.64,494.1,4884.0,492.4715,492.8505,492.312,492.7707,4884.0
2021-02-08 14:00:00,494.2,494.2,492.87,493.37,29477.0,492.8705,492.8705,491.544,492.0427,29477.0
2021-02-08 14:05:00,493.37,493.57,492.89,493.04,11453.0,492.0427,492.2422,491.564,491.7136,11453.0
2021-02-08 14:10:00,493.23,494.94,492.9,494.92,11626.0,491.9031,493.6085,491.574,493.5885,11626.0
2021-02-08 14:15:00,495.23,495.48,494.22,494.5,7611.0,493.8977,494.147,492.8904,493.1697,7611.0
2021-02-08 14:20:00,494.54,495.41,493.95,495.11,11365.0,493.2096,494.0772,492.6211,493.778,11365.0
2021-02-08 14:25:00,495.37,495.37,493.93,494.28,6600.0,494.0373,494.0373,492.6012,492.9503,6600.0
2021-02-08 14:30:00,494.25,495.94,494.15,495.71,8062.0,492.9203,494.6058,492.8206,494.3764,8062.0
2021-02-08 14:35:00,495.57,498.12,495.43,497.62,38129.0,494.2368,496.7799,494.0972,496.2813,38129.0
2021-02-08 14:40:00,496.93,498.6,496.92,498.58,7900.0,495.5931,497.2586,495.5832,497.2387,7900.0
2021-02-08 14:45:00,498.47,498.5,497.0,497.0,5248.0,497.129,497.1589,495.6629,495.6629,5248.0
2021-02-08 14:50:00,497.24,497.42,495.65,495.71,6949.0,495.9023,496.0818,494.3166,494.3764,6949.0
2021-02-08 14:55:00,495.88,496.37,495.24,495.58,6178.0,494.546,495.0346,493.9077,494.2468,6178.0
2021-02-08 15:00:00,495.33,495.79,494.85,494.85,5655.0,493.9974,494.4562,493.5187,493.5187,5655.0
2021-02-08 15:05:00,495.11,495.25,494.26,494.85,3451.0,493.778,493.9176,492.9303,493.5187,3451.0
2021-02-08 15:10:00,494.86,496.24,494.86,495.86,2530.0,493.5287,494.905,493.5287,494.526,2530.0
2021-02-08 15:15:00,495.75,495.94,494.61,494.73,4665.0,494.4163,494.6058,493.2794,493.399,4665.0
2021-02-08 15:20:00,494.7,494.98,494.53,494.73,2208.0,493.3691,493.6484,493.1996,493.399,2208.0
2021-02-08 15:25:00,494.51,494.83,494.12,494.14,3833.0,493.1796,493.4988,492.7907,492.8106,3833.0
2021-02-08 15:30:00,494.3,494.69,494.13,494.26,8536.0,492.9702,493.3592,492.8007,492.9303,8536.0
2021-02-08 15:35:00,494.49,494.49,494.04,494.27,10994.0,493.1597,493.1597,492.7109,492.9403,10994.0
2021-02-08 15:40:00,494.13,494.84,493.71,494.3,13105.0,492.8007,493.5087,492.3818,492.9702,13105.0
2021-02-08 15:45:00,494.64,494.97,494.43,494.52,12691.0,493.3093,493.6384,493.0999,493.1896,12691.0
2021-02-08 15:50:00,494.58,496.17,494.42,495.63,20112.0,493.2494,494.8352,493.0899,494.2966,20112.0
2021-02-08 15:55:00,495.29,495.59,494.4,494.9,42794.0,493.9575,494.2567,493.0699,493.5686,42794.0
2021-02-09 09:30:00,496.53,497.89,494.26,497.0,62392.0,495.1942,496.5505,492.9303,495.6629,62392.0
2021-02-09 09:35:00,496.9,497.99,494.7,494.7,22255.0,495.5632,496.6503,493.3691,493.3691,22255.0
2021-02-09 09:40:00,494.63,497.0,494.11,494.12,7881.0,493.2993,495.6629,492.7807,492.7907,7881.0
2021-02-09 09:45:00,495.08,497.39,494.9,496.73,8894.0,493.7481,496.0519,493.5686,495.3937,8894.0
2021-02-09 09:50:00,496.74,497.65,494.56,495.2,9700.0,495.4036,496.3112,493.2295,493.8678,9700.0
2021-02-09 09:55:00,495.37,495.37,492.8,493.22,10100.0,494.0373,494.0373,491.4742,491.8931,10100.0
2021-02-09 10:00:00,493.0,493.48,492.2,492.2,6493.0,491.6737,492.1524,490.8759,490.8759,6493.0
2021-02-09 10:05:00,492.02,493.38,491.8,493.11,13610.0,490.6963,492.0527,490.4769,491.7834,13610.0
2021-02-09 10:10:00,492.87,494.33,492.2,493.84,8525.0,491.544,493.0001,490.8759,492.5114,8525.0
2021-02-09 10:15:00,493.68,493.7,492.29,493.11,6953.0,492.3519,492.3718,490.9656,491.7834,6953.0
2021-02-09 10:20:00,492.96,493.1,492.3,492.35,9192.0,491.6338,491.7734,490.9756,491.0254,9192.0
2021-02-09 10:25:00,492.41,492.89,491.66,492.34,11315.0,491.0853,491.564,490.3373,491.0155,11315.0
2021-02-09 10:30:00,492.06,492.28,491.36,492.28,5659.0,490.7362,490.9556,490.0381,490.9556,5659.0
2021-02-09 10:35:00,492.23,492.23,490.94,491.98,10426.0,490.9058,490.9058,489.6192,490.6564,10426.0
2021-02-09 10:40:00,491.35,491.46,490.77,490.85,5976.0,490.0281,490.1378,489.4497,489.5295,5976.0
2021-02-09 10:45:00,490.97,491.18,490.45,490.45,4139.0,489.6492,489.8586,489.1306,489.1306,4139.0
2021-02-09 10:50:00,490.77,490.89,489.69,490.74,14450.0,489.4497,489.5694,488.3726,489.4198,14450.0
2021-02-09 10:55:00,490.5,490.96,488.71,489.24,9218.0,489.1804,489.6392,487.3952,487.9238,9218.0
2021-02-09 11:00:00,489.24,490.66,489.23,490.55,5374.0,487.9238,489.34,487.9138,489.2303,5374.0
2021-02-09 11:05:00,490.02,491.0,489.5,489.76,8992.0,488.7017,489.6791,488.1831,488.4424,8992.0
2021-02-09 11:10:00,489.85,490.24,489.67,489.67,2636.0,488.5322,488.9211,488.3527,488.3527,2636.0
2021-02-09 11:15:00,489.5,490.53,489.38,490.36,8324.0,488.1831,489.2103,488.0634,489.0408,8324.0
2021-02-09 11:20:00,490.07,491.23,489.9,491.23,6799.0,488.7516,489.9085,488.582,489.9085,6799.0
2021-02-09 11:25:00,491.17,491.59,489.75,489.75,11964.0,489.8486,490.2675,488.4324,488.4324,11964.0
2021-02-09 11:30:00,489.82,489.96,489.0,489.26,9306.0,488.5023,488.6419,487.6845,487.9438,9306.0
2021-02-09 11:35:00,489.83,489.83,488.61,488.66,6083.0,488.5122,488.5122,487.2955,487.3454,6083.0
2021-02-09 11:40:00,488.89,490.44,488.71,489.97,12649.0,487.5748,489.1206,487.3952,488.6518,12649.0
2021-02-09 11:45:00,490.0,490.27,489.55,489.99,6038.0,488.6818,488.951,488.233,488.6718,6038.0
2021-02-09 11:50:00,489.9,490.02,489.14,489.21,5000.0,488.582,488.7017,487.8241,487.8939,5000.0
2021-02-09 11:55:00,489.09,489.23,488.65,488.93,6601.0,487.7742,487.9138,487.3354,487.6146,6601.0
2021-02-09 12:00:00,488.84,489.68,488.72,489.34,2848.0,487.5249,488.3626,487.4052,488.0235,2848.0
2021-02-09 12:05:00,489.4,489.6,488.91,489.0,6813.0,488.0834,488.2828,487.5947,487.6845,6813.0
2021-02-09 12:10:00,489.18,489.2,488.66,488.93,8422.0,487.864,487.8839,487.3454,487.6146,8422.0
2021-02-09 12:15:00,488.76,489.18,488.76,488.86,3155.0,487.4451,487.864,487.4451,487.5448,3155.0
2021-02-09 12:20:00,488.81,489.19,488.69,489.11,3825.0,487.495,487.8739,487.3753,487.7942,3825.0
2021-02-09 12:25:00,489.03,489.21,488.73,488.82,5894.0,487.7144,487.8939,487.4152,487.5049,5894.0
2021-02-09 12:30:00,488.82,489.03,488.72,488.9,3090.0,487.5049,487.7144,487.4052,487.5847,3090.0
2021-02-09 12:35:00,488.92,489.06,488.7,488.95,5020.0,487.6047,487.7443,487.3853,487.6346,5020.0
2021-02-09 12:40:00,488.9,490.49,488.9,490.35,7713.0,487.5847,489.1705,487.5847,489.0308,7713.0
2021-02-09 12:45:00,490.48,490.48,489.9,489.91,4500.0,489.1605,489.1605,488.582,488.592,4500.0
2021-02-09 12:50:00,490.15,490.22,489.94,490.22,1600.0,488.8314,488.9012,488.6219,488.9012,1600.0
2021-02-09 12:55:00,490.34,490.38,489.33,489.62,6470.0,489.0209,489.0607,488.0136,488.3028,6470.0
2021-02-09 13:00:00,489.53,490.44,489.52,490.29,3134.0,488.213,489.1206,488.2031,488.971,3134.0
2021-02-09 13:05:00,490.22,490.22,489.82,489.82,2320.0,488.9012,488.9012,488.5023,488.5023,2320.0
2021-02-09 13:10:00,489.86,489.89,489.0,489.0,6362.0,488.5421,488.5721,487.6845,487.6845,6362.0
2021-02-09 13:15:00,488.95,489.63,488.95,489.55,4501.0,487.6346,488.3128,487.6346,488.233,4501.0
2021-02-09 13:20:00,489.45,489.45,488.91,488.95,2125.0,488.1332,488.1332,487.5947,487.6346,2125.0
2021-02-09 13:25:00,489.07,489.34,488.76,488.91,6050.0,487.7543,488.0235,487.4451,487.5947,6050.0
2021-02-09 13:30:00,488.9,489.25,488.83,489.08,3817.0,487.5847,487.9338,487.5149,487.7642,3817.0
2021-02-09 13:35:00,488.87,489.81,488.81,489.77,7642.0,487.5548,488.4923,487.495,488.4524,7642.0
2021-02-09 13:40:00,489.6,489.6,489.21,489.35,4060.0,488.2828,488.2828,487.8939,488.0335,4060.0
2021-02-09 13:45:00,489.24,489.45,488.7,488.7,2600.0,487.9238,488.1332,487.3853,487.3853,2600.0
2021-02-09 13:50:00,488.67,489.22,488.5,488.79,3048.0,487.3553,487.9039,487.1858,487.475,3048.0
2021-02-09 13:55:00,488.98,489.41,488.8,489.3,2285.0,487.6645,488.0934,487.485,487.9837,2285.0
2021-02-09 14:00:00,489.05,489.15,488.81,488.81,6120.0,487.7343,487.8341,487.495,487.495,6120.0
2021-02-09 14:05:00,488.65,488.89,488.5,488.6,4091.0,487.3354,487.5748,487.1858,487.2855,4091.0
2021-02-09 14:10:00,488.52,488.66,487.89,488.0,6323.0,487.2058,487.3454,486.5774,486.6871,6323.0
2021-02-09 14:15:00,488.07,488.25,487.6,488.09,8971.0,486.757,486.9365,486.2882,486.7769,8971.0
2021-02-09 14:20:00,488.1,488.23,487.87,487.87,3413.0,486.7869,486.9165,486.5575,486.5575,3413.0
2021-02-09 14:25:00,487.7,488.59,487.7,488.59,4135.0,486.388,487.2756,486.388,487.2756,4135.0
2021-02-09 14:30:00,488.49,488.63,487.89,487.89,4700.0,487.1758,487.3155,486.5774,486.5774,4700.0
2021-02-09 14:35:00,487.89,488.14,487.74,487.81,4627.0,486.5774,486.8268,486.4278,486.4977,4627.0
2021-02-09 14:40:00,488.03,488.07,487.71,488.0,4138.0,486.7171,486.757,486.3979,486.6871,4138.0
2021-02-09 14:45:00,488.11,488.15,487.88,487.9,3331.0,486.7969,486.8367,486.5675,486.5874,3331.0
2021-02-09 14:50:00,487.85,488.55,487.85,488.23,2722.0,486.5376,487.2357,486.5376,486.9165,2722.0
2021-02-09 14:55:00,488.35,488.38,488.07,488.09,2225.0,487.0362,487.0661,486.757,486.7769,2225.0
2021-02-09 15:00:00,488.09,488.31,487.85,488.03,3480.0,486.7769,486.9963,486.5376,486.7171,3480.0
2021-02-09 15:05:00,487.92,488.05,487.67,487.94,9816.0,486.6074,486.737,486.358,486.6273,9816.0
2021-02-09 15:10:00,487.95,488.05,487.55,487.68,5998.0,486.6373,486.737,486.2384,486.368,5998.0
2021-02-09 15:15:00,487.7,488.52,487.55,488.51,4823.0,486.388,487.2058,486.2384,487.1958,4823.0
2021-02-09 15:20:00,488.53,489.56,488.53,488.84,5200.0,487.2157,488.243,487.2157,487.5249,5200.0
2021-02-09 15:25:00,488.94,488.95,488.42,488.53,5132.0,487.6246,487.6346,487.106,487.2157,5132.0
2021-02-09 15:30:00,488.52,488.77,488.0,488.12,8039.0,487.2058,487.4551,486.6871,486.8068,8039.0
2021-02-09 15:35:00,488.4,489.23,488.39,489.13,6150.0,487.0861,487.9138,487.0761,487.8141,6150.0
2021-02-09 15:40:00,489.12,489.86,488.9,489.81,11231.0,487.8041,488.5421,487.5847,488.4923,11231.0
2021-02-09 15:45:00,489.89,489.9,488.78,489.21,17679.0,488.5721,488.582,487.4651,487.8939,17679.0
2021-02-09 15:50:00,489.56,490.41,489.36,490.11,24999.0,488.243,489.0907,488.0435,488.7915,24999.0
2021-02-09 15:55:00,490.37,490.93,490.23,490.87,30335.0,489.0508,489.6093,488.9112,489.5494,30335.0
2021-02-10 09:30:00,493.43,496.5,493.0,494.0,25313.0,492.1025,495.1643,491.6737,492.671,25313.0
2021-02-10 09:35:00,494.0,497.5,493.91,496.95,23300.0,492.671,496.1616,492.5813,495.6131,23300.0
2021-02-10 09:40:00,496.95,497.86,495.2,495.77,14628.0,495.6131,496.5206,493.8678,494.4362,14628.0
2021-02-10 09:45:00,495.65,496.46,495.0,495.77,4835.0,494.3166,495.1244,493.6683,494.4362,4835.0
2021-02-10 09:50:00,496.83,496.84,495.44,495.69,7590.0,495.4934,495.5034,494.1071,494.3565,7590.0
2021-02-10 09:55:00,495.98,496.34,494.32,494.33,14641.0,494.6457,495.0047,492.9901,493.0001,14641.0
2021-02-10 10:00:00,494.31,495.08,493.35,493.35,26280.0,492.9802,493.7481,492.0228,492.0228,26280.0
2021-02-10 10:05:00,493.34,494.17,493.28,493.77,10105.0,492.0128,492.8406,491.9529,492.4416,10105.0
2021-02-10 10:10:00,494.13,497.34,494.13,496.37,25222.0,492.8007,496.002,492.8007,495.0346,25222.0
2021-02-10 10:15:00,496.1,496.75,495.01,496.75,19399.0,494.7654,495.4136,493.6783,495.4136,19399.0
2021-02-10 10:20:00,496.18,496.18,493.25,493.48,13520.0,494.8451,494.8451,491.923,492.1524,13520.0
2021-02-10 10:25:00,493.0,493.99,492.0,493.39,21415.0,491.6737,492.661,490.6764,492.0626,21415.0
2021-02-10 10:30:00,493.65,494.43,493.09,493.39,12480.0,492.3219,493.0999,491.7635,492.0626,12480.0
2021-02-10 10:35:00,493.36,494.49,493.23,493.25,6365.0,492.0327,493.1597,491.9031,491.923,6365.0
2021-02-10 10:40:00,493.2,493.2,490.7,490.99,8979.0,491.8732,491.8732,489.3799,489.6691,8979.0
2021-02-10 10:45:00,491.16,491.49,490.01,490.94,6969.0,489.8386,490.1678,488.6917,489.6192,6969.0
2021-02-10 10:50:00,490.93,493.31,490.0,493.3,11252.0,489.6093,491.9829,488.6818,491.9729,11252.0
2021-02-10 10:55:00,493.28,495.24,492.66,494.44,6461.0,491.9529,493.9077,491.3346,493.1098,6461.0
2021-02-10 11:00:00,494.22,494.42,493.05,493.71,5051.0,492.8904,493.0899,491.7236,492.3818,5051.0
2021-02-10 11:05:00,493.22,493.27,492.27,492.81,13695.0,491.8931,491.943,490.9457,491.4842,13695.0
2021-02-10 11:10:00,492.83,492.84,491.53,492.35,6443.0,491.5042,491.5141,490.2077,491.0254,6443.0
2021-02-10 11:15:00,492.46,492.99,491.62,491.9,1800.0,491.1352,491.6637,490.2974,490.5767,1800.0
2021-02-10 11:20:00,492.4,493.05,492.09,493.05,5381.0,491.0753,491.7236,490.7661,491.7236,5381.0
2021-02-10 11:25:00,492.82,493.33,491.7,491.7,4239.0,491.4942,492.0028,490.3772,490.3772,4239.0
2021-02-10 11:30:00,491.81,491.81,491.0,491.55,5369.0,490.4869,490.4869,489.6791,490.2276,5369.0
2021-02-10 11:35:00,492.11,492.42,491.63,492.03,6079.0,490.7861,491.0953,490.3074,490.7063,6079.0
2021-02-10 11:40:00,491.96,492.27,491.74,491.94,1181.0,490.6365,490.9457,490.4171,490.6165,1181.0
2021-02-10 11:45:00,491.64,491.75,491.23,491.73,4350.0,490.3174,490.4271,489.9085,490.4071,4350.0
2021-02-10 11:50:00,491.56,492.13,491.18,492.13,4405.0,490.2376,490.806,489.8586,490.806,4405.0
2021-02-10 11:55:00,492.38,492.38,491.45,491.45,1700.0,491.0554,491.0554,490.1279,490.1279,1700.0
2021-02-10 12:00:00,491.24,491.55,490.73,490.73,4511.0,489.9184,490.2276,489.4098,489.4098,4511.0
2021-02-10 12:05:00,490.84,490.97,490.53,490.53,2300.0,489.5195,489.6492,489.2103,489.2103,2300.0
2021-02-10 12:10:00,490.66,491.71,490.26,491.67,2666.0,489.34,490.3872,488.9411,490.3473,2666.0
2021-02-10 12:15:00,491.43,491.62,491.31,491.53,760.0,490.1079,490.2974,489.9882,490.2077,760.0
2021-02-10 12:20:00,491.26,491.51,491.07,491.49,2128.0,489.9384,490.1877,489.7489,490.1678,2128.0
2021-02-10 12:25:00,491.44,492.08,491.2,492.02,2102.0,490.1179,490.7562,489.8785,490.6963,2102.0
2021-02-10 12:30:00,492.16,492.54,492.06,492.42,6940.0,490.836,491.2149,490.7362,491.0953,6940.0
2021-02-10 12:35:00,492.42,492.42,491.51,491.55,16663.0,491.0953,491.0953,490.1877,490.2276,16663.0
2021-02-10 12:40:00,491.58,492.45,491.37,491.84,12525.0,490.2575,491.1252,490.0481,490.5168,12525.0
2021-02-10 12:45:00,491.84,491.98,491.73,491.73,2401.0,490.5168,490.6564,490.4071,490.4071,2401.0
2021-02-10 12:50:00,492.0,492.4,491.75,492.22,8001.0,490.6764,491.0753,490.4271,490.8958,8001.0
2021-02-10 12:55:00,492.58,492.96,492.46,492.75,1854.0,491.2548,491.6338,491.1352,491.4244,1854.0
2021-02-10 13:00:00,492.75,493.04,492.56,492.9,3040.0,491.4244,491.7136,491.2349,491.574,3040.0
2021-02-10 13:05:00,492.96,493.33,492.57,492.87,3684.0,491.6338,492.0028,491.2449,491.544,3684.0
2021-02-10 13:10:00,492.5,492.5,491.99,492.0,1908.0,491.175,491.175,490.6664,490.6764,1908.0
2021-02-10 13:15:00,491.87,491.87,489.92,491.17,36959.0,490.5467,490.5467,488.602,489.8486,36959.0
2021-02-10 13:20:00,491.42,491.42,490.06,490.71,3622.0,490.0979,490.0979,488.7416,489.3899,3622.0
2021-02-10 13:25:00,490.31,491.01,490.1,491.01,1200.0,488.9909,489.6891,488.7815,489.6891,1200.0
2021-02-10 13:30:00,490.7,491.09,490.24,490.57,2100.0,489.3799,489.7688,488.9211,489.2502,2100.0
2021-02-10 13:35:00,490.24,490.24,489.54,489.93,3110.0,488.9211,488.9211,488.223,488.612,3110.0
2021-02-10 13:40:00,489.95,489.95,488.4,488.65,5038.0,488.6319,488.6319,487.0861,487.3354,5038.0
2021-02-10 13:45:00,488.83,489.4,488.33,488.45,3350.0,487.5149,488.0834,487.0163,487.1359,3350.0
2021-02-10 13:50:00,488.4,488.8,488.12,488.5,4334.0,487.0861,487.485,486.8068,487.1858,4334.0
2021-02-10 13:55:00,488.37,488.71,488.17,488.63,1600.0,487.0562,487.3952,486.8567,487.3155,1600.0
2021-02-10 14:00:00,488.87,489.38,488.6,489.15,2475.0,487.5548,488.0634,487.2855,487.8341,2475.0
2021-02-10 14:05:00,489.05,489.2,488.48,488.76,3428.0,487.7343,487.8839,487.1659,487.4451,3428.0
2021-02-10 14:10:00,488.87,489.07,488.23,488.23,1740.0,487.5548,487.7543,486.9165,486.9165,1740.0
2021-02-10 14:15:00,488.21,488.71,488.2,488.56,3913.0,486.8966,487.3952,486.8866,487.2456,3913.0
2021-02-10 14:20:00,488.7,489.24,488.41,489.24,4355.0,487.3853,487.9238,487.096,487.9238,4355.0
2021-02-10 14:25:00,489.09,490.04,488.85,490.03,6534.0,487.7742,488.7217,487.5349,488.7117,6534.0
2021-02-10 14:30:00,489.8,490.22,489.55,490.19,6870.0,488.4823,488.9012,488.233,488.8713,6870.0
2021-02-10 14:35:00,490.31,490.34,489.74,490.3,3694.0,488.9909,489.0209,488.4225,488.981,3694.0
2021-02-10 14:40:00,490.35,490.35,489.83,489.92,6214.0,489.0308,489.0308,488.5122,488.602,6214.0
2021-02-10 14:45:00,489.91,490.12,489.62,489.8,3114.0,488.592,488.8014,488.3028,488.4823,3114.0
2021-02-10 14:50:00,489.79,490.17,489.7,489.87,5781.0,488.4723,488.8513,488.3826,488.5521,5781.0
2021-02-10 14:55:00,489.82,490.98,489.55,490.79,4712.0,488.5023,489.6591,488.233,489.4696,4712.0
2021-02-10 15:00:00,490.85,492.34,490.79,492.34,3414.0,489.5295,491.0155,489.4696,491.0155,3414.0
2021-02-10 15:05:00,492.35,492.4,491.68,491.99,3847.0,491.0254,491.0753,490.3572,490.6664,3847.0
2021-02-10 15:10:00,491.72,492.57,491.55,492.56,1800.0,490.3971,491.2449,490.2276,491.2349,1800.0
2021-02-10 15:15:00,492.36,492.36,491.57,491.57,3389.0,491.0354,491.0354,490.2475,490.2475,3389.0
2021-02-10 15:20:00,491.53,491.58,491.27,491.32,2109.0,490.2077,490.2575,489.9484,489.9982,2109.0
2021-02-10 15:25:00,491.61,492.0,491.2,491.58,8604.0,490.2874,490.6764,489.8785,490.2575,8604.0
2021-02-10 15:30:00,491.99,492.63,491.33,491.91,5600.0,490.6664,491.3047,490.0082,490.5866,5600.0
2021-02-10 15:35:00,491.9,492.13,490.5,490.5,4121.0,490.5767,490.806,489.1804,489.1804,4121.0
2021-02-10 15:40:00,490.28,490.5,489.5,489.73,5877.0,488.961,489.1804,488.1831,488.4125,5877.0
2021-02-10 15:45:00,490.06,490.66,489.67,490.66,3830.0,488.7416,489.34,488.3527,489.34,3830.0
2021-02-10 15:50:00,490.24,490.63,489.79,490.49,7572.0,488.9211,489.3101,488.4723,489.1705,7572.0
2021-02-10 15:55:00,490.64,491.5,490.57,490.7,18603.0,489.32,490.1777,489.2502,489.3799,18603.0
2021-02-11 09:30:00,491.23,493.95,488.5,489.2,19606.0,489.9085,492.6211,487.1858,487.8839,19606.0
2021-02-11 09:35:00,489.67,492.07,487.0,487.94,12079.0,488.3527,490.7462,485.6898,486.6273,12079.0
2021-02-11 09:40:00,489.34,491.01,487.48,487.48,8336.0,488.0235,489.6891,486.1685,486.1685,8336.0
2021-02-11 09:45:00,487.52,487.62,486.03,486.97,14265.0,486.2084,486.3082,484.7224,485.6599,14265.0
2021-02-11 09:50:00,487.35,489.0,486.46,487.94,58440.0,486.0389,487.6845,485.1513,486.6273,58440.0
2021-02-11 09:55:00,487.6,488.65,486.75,487.81,20260.0,486.2882,487.3354,485.4405,486.4977,20260.0
2021-02-11 10:00:00,487.22,488.17,486.75,487.31,11116.0,485.9092,486.8567,485.4405,485.999,11116.0
2021-02-11 10:05:00,487.37,487.7,486.75,487.1,11512.0,486.0588,486.388,485.4405,485.7896,11512.0
2021-02-11 10:10:00,487.12,487.77,486.75,487.57,16605.0,485.8095,486.4578,485.4405,486.2583,16605.0
2021-02-11 10:15:00,487.62,488.58,487.49,488.29,9001.0,486.3082,487.2656,486.1785,486.9764,9001.0
2021-02-11 10:20:00,488.43,490.95,488.42,490.28,17371.0,487.116,489.6292,487.106,488.961,17371.0
2021-02-11 10:25:00,489.96,492.95,489.96,492.4,17782.0,488.6419,491.6238,488.6419,491.0753,17782.0
2021-02-11 10:30:00,492.39,493.15,491.25,491.57,17633.0,491.0653,491.8233,489.9284,490.2475,17633.0
2021-02-11 10:35:00,491.67,494.43,491.67,493.36,24413.0,490.3473,493.0999,490.3473,492.0327,24413.0
2021-02-11 10:40:00,493.4,493.4,491.72,492.3,22696.0,492.0726,492.0726,490.3971,490.9756,22696.0
2021-02-11 10:45:00,492.43,493.79,492.21,492.48,7015.0,491.1052,492.4616,490.8858,491.1551,7015.0
2021-02-11 10:50:00,492.75,493.5,492.65,492.82,6029.0,491.4244,492.1724,491.3246,491.4942,6029.0
2021-02-11 10:55:00,492.9,496.0,492.84,494.81,14216.0,491.574,494.6656,491.5141,493.4788,14216.0
2021-02-11 11:00:00,494.54,495.0,493.48,495.0,8316.0,493.2096,493.6683,492.1524,493.6683,8316.0
2021-02-11 11:05:00,494.91,496.6,494.91,496.49,12699.0,493.5786,495.264,493.5786,495.1543,12699.0
2021-02-11 11:10:00,496.5,496.5,495.46,495.87,7024.0,495.1643,495.1643,494.1271,494.536,7024.0
2021-02-11 11:15:00,495.33,495.74,494.81,495.2,1768.0,493.9974,494.4063,493.4788,493.8678,1768.0
2021-02-11 11:20:00,495.4,495.68,495.13,495.55,6200.0,494.0672,494.3465,493.798,494.2168,6200.0
2021-02-11 11:25:00,495.06,495.69,494.53,495.06,4705.0,493.7282,494.3565,493.1996,493.7282,4705.0
2021-02-11 11:30:00,495.01,495.03,494.21,494.79,4833.0,493.6783,493.6982,492.8804,493.4589,4833.0
2021-02-11 11:35:00,494.74,494.95,494.27,494.95,2567.0,493.409,493.6185,492.9403,493.6185,2567.0
2021-02-11 11:40:00,494.5,494.74,494.26,494.44,3200.0,493.1697,493.409,492.9303,493.1098,3200.0
2021-02-11 11:45:00,494.36,494.65,494.18,494.27,1600.0,493.03,493.3193,492.8505,492.9403,1600.0
2021-02-11 11:50:00,494.49,494.7,494.23,494.48,2919.0,493.1597,493.3691,492.9004,493.1497,2919.0
2021-02-11 11:55:00,494.65,495.58,494.43,495.02,3600.0,493.3193,494.2468,493.0999,493.6883,3600.0
2021-02-11 12:00:00,495.21,495.51,494.93,495.2,9123.0,493.8778,494.1769,493.5985,493.8678,9123.0
2021-02-11 12:05:00,494.94,495.14,493.34,493.66,6486.0,493.6085,493.8079,492.0128,492.3319,6486.0
2021-02-11 12:10:00,494.18,494.22,493.31,494.07,2316.0,492.8505,492.8904,491.9829,492.7408,2316.0
2021-02-11 12:15:00,493.55,494.1,493.0,493.33,6664.0,492.2222,492.7707,491.6737,492.0028,6664.0
2021-02-11 12:20:00,493.2,494.13,493.19,493.63,3311.0,491.8732,492.8007,491.8632,492.302,3311.0
2021-02-11 12:25:00,493.0,493.05,491.65,491.76,7150.0,491.6737,491.7236,490.3273,490.437,7150.0
2021-02-11 12:30:00,491.48,492.06,491.4,491.93,2800.0,490.1578,490.7362,490.078,490.6066,2800.0
2021-02-11 12:35:00,492.16,492.16,491.42,492.05,3038.0,490.836,490.836,490.0979,490.7263,3038.0
2021-02-11 12:40:00,491.85,491.85,490.97,490.99,2547.0,490.5268,490.5268,489.6492,489.6691,2547.0
2021-02-11 12:45:00,491.08,491.15,489.99,490.94,3625.0,489.7589,489.8287,488.6718,489.6192,3625.0
2021-02-11 12:50:00,491.31,491.31,490.55,490.97,2430.0,489.9882,489.9882,489.2303,489.6492,2430.0
2021-02-11 12:55:00,491.15,491.15,490.9,491.15,2093.0,489.8287,489.8287,489.5793,489.8287,2093.0
2021-02-11 13:00:00,491.08,492.08,490.79,492.0,6116.0,489.7589,490.7562,489.4696,490.6764,6116.0
2021-02-11 13:05:00,492.23,492.59,491.92,492.2,1644.0,490.9058,491.2648,490.5966,490.8759,1644.0
2021-02-11 13:10:00,492.03,493.17,491.9,493.16,1800.0,490.7063,491.8432,490.5767,491.8333,1800.0
2021-02-11 13:15:00,492.8,493.23,492.61,492.62,2700.0,491.4742,491.9031,491.2847,491.2947,2700.0
2021-02-11 13:20:00,492.82,493.18,492.35,492.35,3100.0,491.4942,491.8532,491.0254,491.0254,3100.0
2021-02-11 13:25:00,492.49,493.82,491.9,493.68,15687.0,491.1651,492.4915,490.5767,492.3519,15687.0
2021-02-11 13:30:00,493.3,493.42,493.1,493.24,3860.0,491.9729,492.0926,491.7734,491.9131,3860.0
2021-02-11 13:35:00,493.13,493.58,492.93,493.05,5086.0,491.8033,492.2521,491.6039,491.7236,5086.0
2021-02-11 13:40:00,493.07,493.08,492.53,493.03,1800.0,491.7435,491.7535,491.205,491.7036,1800.0
2021-02-11 13:45:00,493.0,493.19,492.82,492.83,1700.0,491.6737,491.8632,491.4942,491.5042,1700.0
2021-02-11 13:50:00,492.93,493.33,492.88,492.89,2531.0,491.6039,492.0028,491.554,491.564,2531.0
2021-02-11 13:55:00,492.73,493.27,492.67,492.76,3417.0,491.4044,491.943,491.3446,491.4343,3417.0
2021-02-11 14:00:00,492.74,493.3,492.69,492.87,5140.0,491.4144,491.9729,491.3645,491.544,5140.0
2021-02-11 14:05:00,492.75,493.27,492.74,493.26,3500.0,491.4244,491.943,491.4144,491.933,3500.0
2021-02-11 14:10:00,493.28,493.29,492.74,493.0,5773.0,491.9529,491.9629,491.4144,491.6737,5773.0
2021-02-11 14:15:00,493.0,493.89,492.96,493.87,8448.0,491.6737,492.5613,491.6338,492.5414,8448.0
2021-02-11 14:20:00,493.88,494.21,493.23,493.69,7719.0,492.5513,492.8804,491.9031,492.3618,7719.0
2021-02-11 14:25:00,493.7,493.82,492.68,493.18,3800.0,492.3718,492.4915,491.3546,491.8532,3800.0
2021-02-11 14:30:00,492.99,493.18,492.73,492.86,1600.0,491.6637,491.8532,491.4044,491.5341,1600.0
2021-02-11 14:35:00,492.66,492.99,492.33,492.99,3100.0,491.3346,491.6637,491.0055,491.6637,3100.0
2021-02-11 14:40:00,492.85,493.11,492.85,492.96,2662.0,491.5241,491.7834,491.5241,491.6338,2662.0
2021-02-11 14:45:00,493.05,493.41,492.82,493.31,4215.0,491.7236,492.0826,491.4942,491.9829,4215.0
2021-02-11 14:50:00,493.3,493.4,492.87,493.39,3400.0,491.9729,492.0726,491.544,492.0626,3400.0
2021-02-11 14:55:00,493.47,493.98,493.27,493.76,3606.0,492.1424,492.6511,491.943,492.4317,3606.0
2021-02-11 15:00:00,493.68,493.92,493.39,493.39,3168.0,492.3519,492.5912,492.0626,492.0626,3168.0
2021-02-11 15:05:00,493.33,494.06,493.33,493.81,3648.0,492.0028,492.7308,492.0028,492.4815,3648.0
2021-02-11 15:10:00,493.61,494.28,493.53,494.15,6651.0,492.2821,492.9503,492.2023,492.8206,6651.0
2021-02-11 15:15:00,494.15,494.15,493.22,493.22,5128.0,492.8206,492.8206,491.8931,491.8931,5128.0
2021-02-11 15:20:00,493.41,493.48,492.9,492.91,5150.0,492.0826,492.1524,491.574,491.5839,5150.0
2021-02-11 15:25:00,492.76,493.01,491.73,491.73,5685.0,491.4343,491.6837,490.4071,490.4071,5685.0
2021-02-11 15:30:00,491.78,491.78,491.32,491.34,5350.0,490.457,490.457,489.9982,490.0182,5350.0
2021-02-11 15:35:00,491.27,491.71,491.0,491.43,12820.0,489.9484,490.3872,489.6791,490.1079,12820.0
2021-02-11 15:40:00,491.45,491.78,490.43,490.64,6223.0,490.1279,490.457,489.1106,489.32,6223.0
2021-02-11 15:45:00,490.85,491.0,490.38,490.71,9915.0,489.5295,489.6791,489.0607,489.3899,9915.0
2021-02-11 15:50:00,490.44,490.44,488.74,488.96,20663.0,489.1206,489.1206,487.4252,487.6446,20663.0
2021-02-11 15:55:00,489.29,490.58,489.01,489.92,38596.0,487.9737,489.2602,487.6944,488.602,38596.0
2021-02-12 09:30:00,494.25,494.49,491.45,491.84,20806.0,492.9203,493.1597,490.1279,490.5168,20806.0
2021-02-12 09:35:00,491.28,493.02,490.54,491.92,12882.0,489.9583,491.6936,489.2203,490.5966,12882.0
2021-02-12 09:40:00,492.56,492.75,489.32,491.5,22133.0,491.2349,491.4244,488.0036,490.1777,22133.0
2021-02-12 09:45:00,491.64,492.99,490.57,490.91,8565.0,490.3174,491.6637,489.2502,489.5893,8565.0
2021-02-12 09:50:00,491.66,491.97,490.71,491.61,5224.0,490.3373,490.6465,489.3899,490.2874,5224.0
2021-02-12 09:55:00,491.06,491.77,490.41,490.82,19013.0,489.7389,490.447,489.0907,489.4996,19013.0
2021-02-12 10:00:00,490.74,491.4,488.62,488.62,10223.0,489.4198,490.078,487.3055,487.3055,10223.0
2021-02-12 10:05:00,489.14,489.15,486.75,487.03,11842.0,487.8241,487.8341,485.4405,485.7198,11842.0
2021-02-12 10:10:00,487.03,488.34,486.6,487.36,10317.0,485.7198,487.0262,485.2909,486.0489,10317.0
2021-02-12 10:15:00,487.0,487.07,485.32,486.09,15584.0,485.6898,485.7597,484.0144,484.7823,15584.0
2021-02-12 10:20:00,486.09,486.3,485.3,485.4,10002.0,484.7823,484.9917,483.9944,484.0941,10002.0
2021-02-12 10:25:00,485.57,485.72,483.52,483.98,33246.0,484.2637,484.4133,482.2192,482.678,33246.0
2021-02-12 10:30:00,484.2,485.05,483.27,483.27,13162.0,482.8974,483.7451,481.9699,481.9699,13162.0
2021-02-12 10:35:00,483.47,484.39,482.84,484.2,15692.0,482.1693,483.0869,481.541,482.8974,15692.0
2021-02-12 10:40:00,484.27,484.69,483.51,483.93,10695.0,482.9672,483.3861,482.2092,482.6281,10695.0
2021-02-12 10:45:00,483.64,485.14,483.64,485.14,19203.0,482.3389,483.8348,482.3389,483.8348,19203.0
2021-02-12 10:50:00,485.3,485.31,484.0,485.0,13866.0,483.9944,484.0044,482.6979,483.6952,13866.0
2021-02-12 10:55:00,484.16,484.8,483.85,483.86,7574.0,482.8575,483.4958,482.5483,482.5583,7574.0
2021-02-12 11:00:00,483.96,484.82,483.85,484.73,7361.0,482.658,483.5157,482.5483,483.4259,7361.0
2021-02-12 11:05:00,484.8,485.75,484.48,485.75,5663.0,483.4958,484.4432,483.1766,484.4432,5663.0
2021-02-12 11:10:00,485.26,485.74,484.29,484.38,6141.0,483.9545,484.4332,482.9871,483.0769,6141.0
2021-02-12 11:15:00,484.53,485.62,484.41,485.53,8337.0,483.2265,484.3136,483.1068,484.2238,8337.0
2021-02-12 11:20:00,485.35,485.53,484.94,484.98,6935.0,484.0443,484.2238,483.6354,483.6753,6935.0
2021-02-12 11:25:00,485.1,485.56,485.0,485.43,3400.0,483.795,484.2537,483.6952,484.1241,3400.0
2021-02-12 11:30:00,485.47,486.33,485.3,485.3,16502.0,484.164,485.0216,483.9944,483.9944,16502.0
2021-02-12 11:35:00,485.34,485.6,485.02,485.53,7501.0,484.0343,484.2936,483.7152,484.2238,7501.0
2021-02-12 11:40:00,485.69,486.01,485.28,485.28,1700.0,484.3834,484.7025,483.9745,483.9745,1700.0
2021-02-12 11:45:00,485.2,485.38,484.81,485.15,6361.0,483.8947,484.0742,483.5057,483.8448,6361.0
2021-02-12 11:50:00,485.22,485.54,485.1,485.1,3733.0,483.9146,484.2338,483.795,483.795,3733.0
2021-02-12 11:55:00,485.11,485.54,485.11,485.45,5651.0,483.8049,484.2338,483.8049,484.144,5651.0
2021-02-12 12:00:00,485.3,486.13,485.27,486.13,6986.0,483.9944,484.8222,483.9645,484.8222,6986.0
2021-02-12 12:05:00,486.05,486.5,485.83,486.5,4038.0,484.7424,485.1912,484.523,485.1912,4038.0
2021-02-12 12:10:00,486.35,486.94,485.89,486.94,7411.0,485.0416,485.63,484.5828,485.63,7411.0
2021-02-12 12:15:00,486.72,486.72,485.66,485.72,8285.0,485.4106,485.4106,484.3534,484.4133,8285.0
2021-02-12 12:20:00,485.67,485.67,484.6,484.6,8696.0,484.3634,484.3634,483.2963,483.2963,8696.0
2021-02-12 12:25:00,484.81,484.98,484.25,484.4,5195.0,483.5057,483.6753,482.9472,483.0968,5195.0
2021-02-12 12:30:00,484.4,484.65,484.18,484.39,4300.0,483.0968,483.3462,482.8774,483.0869,4300.0
2021-02-12 12:35:00,484.35,484.49,483.9,484.2,6833.0,483.047,483.1866,482.5982,482.8974,6833.0
2021-02-12 12:40:00,484.18,484.41,483.81,484.08,4735.0,482.8774,483.1068,482.5084,482.7777,4735.0
2021-02-12 12:45:00,484.15,484.39,484.05,484.05,6695.0,482.8475,483.0869,482.7478,482.7478,6695.0
2021-02-12 12:50:00,484.06,484.25,483.64,484.0,7595.0,482.7577,482.9472,482.3389,482.6979,7595.0
2021-02-12 12:55:00,484.09,484.17,483.76,484.11,7025.0,482.7877,482.8675,482.4586,482.8076,7025.0
2021-02-12 13:00:00,483.92,484.17,483.72,483.9,9835.0,482.6181,482.8675,482.4187,482.5982,9835.0
2021-02-12 13:05:00,483.82,484.18,483.8,484.16,5644.0,482.5184,482.8774,482.4984,482.8575,5644.0
2021-02-12 13:10:00,484.17,484.4,483.93,484.09,7441.0,482.8675,483.0968,482.6281,482.7877,7441.0
2021-02-12 13:15:00,484.12,484.41,483.9,483.9,7637.0,482.8176,483.1068,482.5982,482.5982,7637.0
2021-02-12 13:20:00,484.09,484.4,483.86,484.4,5838.0,482.7877,483.0968,482.5583,483.0968,5838.0
2021-02-12 13:25:00,484.35,484.4,483.83,483.84,3699.0,483.047,483.0968,482.5284,482.5383,3699.0
2021-02-12 13:30:00,483.85,484.19,483.8,484.03,6095.0,482.5483,482.8874,482.4984,482.7278,6095.0
2021-02-12 13:35:00,483.93,484.18,483.92,483.94,6203.0,482.6281,482.8774,482.6181,482.6381,6203.0
2021-02-12 13:40:00,483.94,484.27,483.82,484.15,4187.0,482.6381,482.9672,482.5184,482.8475,4187.0
2021-02-12 13:45:00,484.24,484.45,484.07,484.12,5504.0,482.9373,483.1467,482.7677,482.8176,5504.0
2021-02-12 13:50:00,484.1,484.29,483.89,484.19,7686.0,482.7976,482.9871,482.5882,482.8874,7686.0
2021-02-12 13:55:00,484.06,484.4,483.94,484.39,7758.0,482.7577,483.0968,482.6381,483.0869,7758.0
2021-02-12 14:00:00,484.4,484.4,483.87,484.13,7304.0,483.0968,483.0968,482.5683,482.8276,7304.0
2021-02-12 14:05:00,484.11,484.24,483.99,484.01,3463.0,482.8076,482.9373,482.6879,482.7079,3463.0
2021-02-12 14:10:00,484.2,484.31,483.95,484.12,4305.0,482.8974,483.0071,482.648,482.8176,4305.0
2021-02-12 14:15:00,484.3,484.35,484.03,484.3,11464.0,482.9971,483.047,482.7278,482.9971,11464.0
2021-02-12 14:20:00,484.38,484.78,484.22,484.6,6951.0,483.0769,483.4758,482.9173,483.2963,6951.0
2021-02-12 14:25:00,484.58,485.1,484.58,485.0,4552.0,483.2764,483.795,483.2764,483.6952,4552.0
2021-02-12 14:30:00,485.0,485.42,484.91,485.42,21817.0,483.6952,484.1141,483.6055,484.1141,21817.0
2021-02-12 14:35:00,485.36,485.83,485.35,485.66,10407.0,484.0543,484.523,484.0443,484.3534,10407.0
2021-02-12 14:40:00,485.9,486.01,485.61,485.96,16431.0,484.5928,484.7025,484.3036,484.6526,16431.0
2021-02-12 14:45:00,485.96,487.1,485.7,486.59,9511.0,484.6526,485.7896,484.3933,485.2809,9511.0
2021-02-12 14:50:00,486.85,487.05,486.21,486.21,3500.0,485.5402,485.7397,484.902,484.902,3500.0
2021-02-12 14:55:00,486.34,486.4,486.0,486.0,16352.0,485.0316,485.0915,484.6925,484.6925,16352.0
2021-02-12 15:00:00,486.01,486.07,485.04,485.23,10426.0,484.7025,484.7623,483.7351,483.9246,10426.0
2021-02-12 15:05:00,485.15,485.21,484.19,484.19,5194.0,483.8448,483.9047,482.8874,482.8874,5194.0
2021-02-12 15:10:00,484.43,484.43,483.9,484.03,10610.0,483.1268,483.1268,482.5982,482.7278,10610.0
2021-02-12 15:15:00,484.16,484.25,483.95,484.19,5919.0,482.8575,482.9472,482.648,482.8874,5919.0
2021-02-12 15:20:00,484.14,484.48,484.1,484.32,7244.0,482.8375,483.1766,482.7976,483.017,7244.0
2021-02-12 15:25:00,484.47,484.55,484.17,484.41,9869.0,483.1666,483.2464,482.8675,483.1068,9869.0
2021-02-12 15:30:00,484.41,484.8,484.2,484.41,8283.0,483.1068,483.4958,482.8974,483.1068,8283.0
2021-02-12 15:35:00,484.51,484.77,484.19,484.45,9008.0,483.2065,483.4658,482.8874,483.1467,9008.0
2021-02-12 15:40:00,484.5,484.61,484.18,484.32,7800.0,483.1966,483.3063,482.8774,483.017,7800.0
2021-02-12 15:45:00,484.18,484.31,483.85,484.17,11090.0,482.8774,483.0071,482.5483,482.8675,11090.0
2021-02-12 15:50:00,484.24,485.78,484.16,485.67,24185.0,482.9373,484.4731,482.8575,484.3634,24185.0
2021-02-12 15:55:00,485.64,485.98,485.13,485.98,50961.0,484.3335,484.6726,483.8249,484.6726,50961.0
2021-02-16 09:30:00,488.01,489.99,483.11,483.94,62016.0,486.6971,488.6718,481.8103,482.6381,62016.0
2021-02-16 09:35:00,483.47,487.93,483.14,487.37,17285.0,482.1693,486.6173,481.8402,486.0588,17285.0
2021-02-16 09:40:00,487.52,489.32,487.13,488.21,19250.0,486.2084,488.0036,485.8195,486.8966,19250.0
2021-02-16 09:45:00,488.33,490.0,487.66,489.59,21521.0,487.0163,488.6818,486.3481,488.2729,21521.0
2021-02-16 09:50:00,489.59,492.0,489.47,490.43,13342.0,488.2729,490.6764,488.1532,489.1106,13342.0
2021-02-16 09:55:00,490.24,490.47,489.14,489.28,18138.0,488.9211,489.1505,487.8241,487.9637,18138.0
2021-02-16 10:00:00,489.6,489.84,488.65,489.43,5505.0,488.2828,488.5222,487.3354,488.1133,5505.0
2021-02-16 10:05:00,489.08,489.5,488.01,488.47,11200.0,487.7642,488.1831,486.6971,487.1559,11200.0
2021-02-16 10:10:00,488.24,488.84,487.71,488.69,14502.0,486.9265,487.5249,486.3979,487.3753,14502.0
2021-02-16 10:15:00,488.8,489.21,487.0,487.05,9688.0,487.485,487.8939,485.6898,485.7397,9688.0
2021-02-16 10:20:00,487.43,488.88,487.33,487.83,5492.0,486.1187,487.5648,486.019,486.5176,5492.0
2021-02-16 10:25:00,487.56,487.66,486.3,487.09,10028.0,486.2483,486.3481,484.9917,485.7796,10028.0
2021-02-16 10:30:00,487.07,487.07,484.78,484.96,13928.0,485.7597,485.7597,483.4758,483.6553,13928.0
2021-02-16 10:35:00,484.78,484.94,484.0,484.23,8575.0,483.4758,483.6354,482.6979,482.9273,8575.0
2021-02-16 10:40:00,484.29,484.74,483.83,484.59,9504.0,482.9871,483.4359,482.5284,483.2863,9504.0
2021-02-16 10:45:00,484.55,486.1,484.55,485.63,9863.0,483.2464,484.7923,483.2464,484.3235,9863.0
2021-02-16 10:50:00,485.77,485.9,484.62,484.82,6773.0,484.4631,484.5928,483.3162,483.5157,6773.0
2021-02-16 10:55:00,484.89,485.65,484.84,485.51,4413.0,483.5855,484.3435,483.5357,484.2038,4413.0
2021-02-16 11:00:00,485.46,485.92,484.88,485.53,6318.0,484.154,484.6127,483.5755,484.2238,6318.0
2021-02-16 11:05:00,485.22,485.79,483.83,484.03,5987.0,483.9146,484.4831,482.5284,482.7278,5987.0
2021-02-16 11:10:00,484.15,484.2,483.36,483.54,4653.0,482.8475,482.8974,482.0596,482.2391,4653.0
2021-02-16 11:15:00,483.71,483.71,482.7,483.31,13331.0,482.4087,482.4087,481.4014,482.0098,13331.0
2021-02-16 11:20:00,483.61,484.22,483.61,483.95,4532.0,482.309,482.9173,482.309,482.648,4532.0
2021-02-16 11:25:00,483.93,483.94,483.0,483.66,5923.0,482.6281,482.6381,481.7006,482.3588,5923.0
2021-02-16 11:30:00,483.2,483.2,482.52,483.16,6637.0,481.9001,481.9001,481.2219,481.8602,6637.0
2021-02-16 11:35:00,483.34,483.41,482.25,482.25,5857.0,482.0397,482.1095,480.9526,480.9526,5857.0
2021-02-16 11:40:00,482.39,482.52,481.95,481.95,5902.0,481.0922,481.2219,480.6534,480.6534,5902.0
2021-02-16 11:45:00,482.02,482.02,481.0,481.02,10081.0,480.7232,480.7232,479.706,479.7259,10081.0
2021-02-16 11:50:00,481.01,481.45,480.74,481.1,11258.0,479.716,480.1548,479.4467,479.8057,11258.0
2021-02-16 11:55:00,481.09,481.2,480.34,480.83,8520.0,479.7957,479.9054,479.0478,479.5364,8520.0
2021-02-16 12:00:00,480.83,482.38,480.68,482.31,8726.0,479.5364,481.0823,479.3868,481.0125,8726.0
2021-02-16 12:05:00,482.08,482.08,479.71,480.01,21858.0,480.7831,480.7831,478.4195,478.7186,21858.0
2021-02-16 12:10:00,480.61,480.88,480.3,480.53,6214.0,479.317,479.5863,479.0079,479.2372,6214.0
2021-02-16 12:15:00,480.62,480.99,480.08,480.13,8868.0,479.327,479.696,478.7885,478.8383,8868.0
2021-02-16 12:20:00,480.5,480.77,479.0,479.65,9965.0,479.2073,479.4766,477.7114,478.3596,9965.0
2021-02-16 12:25:00,479.42,480.47,479.42,479.75,8222.0,478.1302,479.1774,478.1302,478.4593,8222.0
2021-02-16 12:30:00,479.69,480.0,479.27,479.71,6053.0,478.3995,478.7087,477.9806,478.4195,6053.0
2021-02-16 12:35:00,479.57,479.57,478.99,479.16,10343.0,478.2798,478.2798,477.7014,477.8709,10343.0
2021-02-16 12:40:00,479.65,479.66,478.62,478.74,2816.0,478.3596,478.3696,477.3324,477.4521,2816.0
2021-02-16 12:45:00,478.69,479.21,478.44,478.5,6888.0,477.4022,477.9208,477.1529,477.2127,6888.0
2021-02-16 12:50:00,478.81,479.55,478.47,479.52,5339.0,477.5219,478.2599,477.1828,478.23,5339.0
2021-02-16 12:55:00,479.55,481.51,479.55,481.4,4735.0,478.2599,480.2146,478.2599,480.1049,4735.0
2021-02-16 13:00:00,481.22,481.84,481.06,481.42,3565.0,479.9254,480.5437,479.7658,480.1249,3565.0
2021-02-16 13:05:00,481.63,481.63,481.0,481.0,7831.0,480.3343,480.3343,479.706,479.706,7831.0
2021-02-16 13:10:00,481.16,481.5,480.88,480.89,5200.0,479.8656,480.2046,479.5863,479.5963,5200.0
2021-02-16 13:15:00,480.95,481.18,480.21,480.66,2607.0,479.6561,479.8855,478.9181,479.3669,2607.0
2021-02-16 13:20:00,480.49,481.22,480.44,481.02,2687.0,479.1974,479.9254,479.1475,479.7259,2687.0
2021-02-16 13:25:00,480.87,480.97,480.38,480.46,1900.0,479.5763,479.6761,479.0876,479.1674,1900.0
2021-02-16 13:30:00,480.73,481.42,480.13,481.34,7308.0,479.4367,480.1249,478.8383,480.0451,7308.0
2021-02-16 13:35:00,481.5,482.93,481.19,482.54,8322.0,480.2046,481.6308,479.8955,481.2418,8322.0
2021-02-16 13:40:00,482.57,482.78,481.32,481.54,4025.0,481.2718,481.4812,480.0251,480.2445,4025.0
2021-02-16 13:45:00,481.53,481.77,481.21,481.58,4359.0,480.2346,480.4739,479.9154,480.2844,4359.0
2021-02-16 13:50:00,481.58,481.58,480.59,481.2,5400.0,480.2844,480.2844,479.2971,479.9054,5400.0
2021-02-16 13:55:00,481.37,481.38,480.42,480.51,3271.0,480.075,480.085,479.1275,479.2173,3271.0
2021-02-16 14:00:00,480.41,480.8,480.41,480.54,2100.0,479.1176,479.5065,479.1176,479.2472,2100.0
2021-02-16 14:05:00,480.68,480.92,479.89,480.16,4259.0,479.3868,479.6262,478.599,478.8682,4259.0
2021-02-16 14:10:00,480.17,480.41,480.01,480.01,2100.0,478.8782,479.1176,478.7186,478.7186,2100.0
2021-02-16 14:15:00,480.17,480.41,480.04,480.11,2911.0,478.8782,479.1176,478.7486,478.8184,2911.0
2021-02-16 14:20:00,480.34,480.6,480.11,480.45,3328.0,479.0478,479.3071,478.8184,479.1575,3328.0
2021-02-16 14:25:00,480.5,481.95,480.42,481.95,2925.0,479.2073,480.6534,479.1275,480.6534,2925.0
2021-02-16 14:30:00,481.68,482.24,481.55,481.83,4204.0,480.3842,480.9426,480.2545,480.5337,4204.0
2021-02-16 14:35:00,481.9,482.35,481.7,482.12,3200.0,480.6036,481.0523,480.4041,480.823,3200.0
2021-02-16 14:40:00,482.09,482.18,481.81,482.0,7731.0,480.793,480.8828,480.5138,480.7033,7731.0
2021-02-16 14:45:00,481.81,481.85,481.05,481.15,4827.0,480.5138,480.5537,479.7558,479.8556,4827.0
2021-02-16 14:50:00,480.88,481.12,480.17,480.27,4750.0,479.5863,479.8257,478.8782,478.9779,4750.0
2021-02-16 14:55:00,480.28,481.53,480.15,481.53,2700.0,478.9879,480.2346,478.8583,480.2346,2700.0
2021-02-16 15:00:00,481.25,481.48,480.86,481.11,2343.0,479.9553,480.1847,479.5664,479.8157,2343.0
2021-02-16 15:05:00,481.19,481.64,481.01,481.63,4925.0,479.8955,480.3443,479.716,480.3343,4925.0
2021-02-16 15:10:00,481.72,481.72,481.32,481.42,2360.0,480.424,480.424,480.0251,480.1249,2360.0
2021-02-16 15:15:00,481.29,481.68,481.23,481.23,2420.0,479.9952,480.3842,479.9354,479.9354,2420.0
2021-02-16 15:20:00,481.28,482.08,481.22,481.82,5367.0,479.9852,480.7831,479.9254,480.5238,5367.0
2021-02-16 15:25:00,481.98,482.04,481.3,481.5,3205.0,480.6833,480.7432,480.0052,480.2046,3205.0
2021-02-16 15:30:00,481.42,481.55,481.15,481.25,2466.0,480.1249,480.2545,479.8556,479.9553,2466.0
2021-02-16 15:35:00,481.24,481.66,480.87,480.89,5800.0,479.9453,480.3642,479.5763,479.5963,5800.0
2021-02-16 15:40:00,480.95,481.16,480.38,480.38,4881.0,479.6561,479.8656,479.0876,479.0876,4881.0
2021-02-16 15:45:00,480.55,480.75,480.09,480.75,5787.0,479.2572,479.4567,478.7984,479.4567,5787.0
2021-02-16 15:50:00,480.77,481.32,480.2,481.1,25729.0,479.4766,480.0251,478.9081,479.8057,25729.0
2021-02-16 15:55:00,481.12,481.24,480.22,481.14,35583.0,479.8257,479.9453,478.9281,479.8456,35583.0
2021-02-17 09:30:00,477.0,480.0,477.0,479.82,30619.0,475.7167,478.7087,475.7167,478.5292,30619.0
2021-02-17 09:35:00,480.23,480.7,479.06,480.14,16373.0,478.9381,479.4068,477.7712,478.8483,16373.0
2021-02-17 09:40:00,480.05,480.7,479.67,480.2,13062.0,478.7585,479.4068,478.3796,478.9081,13062.0
2021-02-17 09:45:00,479.66,480.7,479.59,479.68,12174.0,478.3696,479.4068,478.2998,478.3895,12174.0
2021-02-17 09:50:00,480.08,480.7,479.68,479.87,10262.0,478.7885,479.4068,478.3895,478.579,10262.0
2021-02-17 09:55:00,479.43,479.86,476.56,476.79,5382.0,478.1402,478.569,475.2779,475.5073,5382.0
2021-02-17 10:00:00,477.14,479.7,477.0,477.39,6226.0,475.8564,478.4095,475.7167,476.1057,6226.0
2021-02-17 10:05:00,477.38,478.75,477.25,478.42,8202.0,476.0957,477.462,475.9661,477.1329,8202.0
2021-02-17 10:10:00,478.28,479.23,478.09,478.11,14336.0,476.9933,477.9407,476.8038,476.8238,14336.0
2021-02-17 10:15:00,478.37,478.46,477.81,478.16,4000.0,477.0831,477.1728,476.5246,476.8736,4000.0
2021-02-17 10:20:00,478.16,478.93,477.65,478.7,3162.0,476.8736,477.6416,476.365,477.4122,3162.0
2021-02-17 10:25:00,478.39,480.7,478.06,480.69,14606.0,477.103,479.4068,476.7739,479.3968,14606.0
2021-02-17 10:30:00,480.7,482.9,480.22,481.91,13847.0,479.4068,481.6009,478.9281,480.6135,13847.0
2021-02-17 10:35:00,481.88,482.92,481.5,481.5,6864.0,480.5836,481.6208,480.2046,480.2046,6864.0
2021-02-17 10:40:00,481.25,482.0,480.64,482.0,4404.0,479.9553,480.7033,479.3469,480.7033,4404.0
2021-02-17 10:45:00,482.23,483.33,482.12,483.33,3841.0,480.9327,482.0297,480.823,482.0297,3841.0
2021-02-17 10:50:00,483.0,483.0,481.99,482.44,7982.0,481.7006,481.7006,480.6933,481.1421,7982.0
2021-02-17 10:55:00,483.0,484.38,482.38,482.52,15835.0,481.7006,483.0769,481.0823,481.2219,15835.0
2021-02-17 11:00:00,482.55,483.1,481.36,481.36,2767.0,481.2518,481.8003,480.065,480.065,2767.0
2021-02-17 11:05:00,481.14,481.74,480.75,481.72,4662.0,479.8456,480.444,479.4567,480.424,4662.0
2021-02-17 11:10:00,481.86,482.05,481.12,481.58,7562.0,480.5637,480.7532,479.8257,480.2844,7562.0
2021-02-17 11:15:00,481.36,481.36,480.39,480.39,7126.0,480.065,480.065,479.0976,479.0976,7126.0
2021-02-17 11:20:00,480.38,480.85,479.32,479.84,10864.0,479.0876,479.5564,478.0305,478.5491,10864.0
2021-02-17 11:25:00,479.81,480.97,479.67,480.97,4278.0,478.5192,479.6761,478.3796,479.6761,4278.0
2021-02-17 11:30:00,480.51,480.56,479.07,479.4,14387.0,479.2173,479.2672,477.7812,478.1103,14387.0
2021-02-17 11:35:00,479.43,479.5,478.1,478.28,6721.0,478.1402,478.21,476.8138,476.9933,6721.0
2021-02-17 11:40:00,478.17,478.77,478.0,478.0,5006.0,476.8836,477.482,476.7141,476.7141,5006.0
2021-02-17 11:45:00,478.34,478.55,477.83,478.14,5638.0,477.0531,477.2626,476.5445,476.8537,5638.0
2021-02-17 11:50:00,477.89,479.12,477.89,479.12,2669.0,476.6043,477.831,476.6043,477.831,2669.0
2021-02-17 11:55:00,479.54,479.77,479.2,479.3,4041.0,478.2499,478.4793,477.9108,478.0106,4041.0
2021-02-17 12:00:00,479.76,479.95,479.32,479.32,1703.0,478.4693,478.6588,478.0305,478.0305,1703.0
2021-02-17 12:05:00,479.53,479.53,478.56,478.75,3500.0,478.2399,478.2399,477.2725,477.462,3500.0
2021-02-17 12:10:00,478.74,478.96,477.34,477.34,9457.0,477.4521,477.6715,476.0558,476.0558,9457.0
2021-02-17 12:15:00,477.45,477.82,477.43,477.82,8371.0,476.1655,476.5345,476.1456,476.5345,8371.0
2021-02-17 12:20:00,477.74,477.95,477.37,477.4,3015.0,476.4548,476.6642,476.0857,476.1157,3015.0
2021-02-17 12:25:00,477.25,477.63,476.73,477.63,6708.0,475.9661,476.345,475.4475,476.345,6708.0
2021-02-17 12:30:00,477.58,478.33,477.57,477.77,5918.0,476.2952,477.0432,476.2852,476.4847,5918.0
2021-02-17 12:35:00,477.75,477.75,477.14,477.26,2635.0,476.4647,476.4647,475.8564,475.976,2635.0
2021-02-17 12:40:00,477.26,477.71,477.13,477.66,4731.0,475.976,476.4248,475.8464,476.375,4731.0
2021-02-17 12:45:00,477.75,478.34,477.46,478.2,3187.0,476.4647,477.0531,476.1755,476.9135,3187.0
2021-02-17 12:50:00,478.61,479.51,478.25,479.51,6130.0,477.3224,478.22,476.9634,478.22,6130.0
2021-02-17 12:55:00,479.24,481.32,478.21,480.25,43707.0,477.9507,480.0251,476.9235,478.958,43707.0
2021-02-17 13:00:00,480.56,480.68,478.87,479.59,6847.0,479.2672,479.3868,477.5817,478.2998,6847.0
2021-02-17 13:05:00,479.88,480.55,479.68,480.19,3884.0,478.589,479.2572,478.3895,478.8982,3884.0
2021-02-17 13:10:00,480.27,480.51,479.95,480.43,3248.0,478.9779,479.2173,478.6588,479.1375,3248.0
2021-02-17 13:15:00,480.5,481.35,480.24,481.03,4173.0,479.2073,480.055,478.948,479.7359,4173.0
2021-02-17 13:20:00,481.04,481.65,481.04,481.46,4444.0,479.7459,480.3542,479.7459,480.1647,4444.0
2021-02-17 13:25:00,481.24,481.5,480.93,481.49,1850.0,479.9453,480.2046,479.6362,480.1947,1850.0
2021-02-17 13:30:00,481.78,481.78,481.35,481.36,1946.0,480.4839,480.4839,480.055,480.065,1946.0
2021-02-17 13:35:00,481.49,481.49,481.31,481.31,980.0,480.1947,480.1947,480.0151,480.0151,980.0
2021-02-17 13:40:00,481.6,481.66,481.35,481.35,5414.0,480.3044,480.3642,480.055,480.055,5414.0
2021-02-17 13:45:00,481.35,481.8,481.35,481.58,6580.0,480.055,480.5038,480.055,480.2844,6580.0
2021-02-17 13:50:00,481.75,482.39,481.74,482.27,1899.0,480.454,481.0922,480.444,480.9726,1899.0
2021-02-17 13:55:00,482.18,482.27,481.98,482.27,2750.0,480.8828,480.9726,480.6833,480.9726,2750.0
2021-02-17 14:00:00,482.03,482.32,481.97,481.97,1550.0,480.7332,481.0224,480.6734,480.6734,1550.0
2021-02-17 14:05:00,481.74,481.74,481.29,481.36,600.0,480.444,480.444,479.9952,480.065,600.0
2021-02-17 14:10:00,481.51,481.74,481.15,481.21,2024.0,480.2146,480.444,479.8556,479.9154,2024.0
2021-02-17 14:15:00,481.68,482.01,481.48,481.76,1694.0,480.3842,480.7133,480.1847,480.4639,1694.0
2021-02-17 14:20:00,482.03,482.24,481.89,481.89,3674.0,480.7332,480.9426,480.5936,480.5936,3674.0
2021-02-17 14:25:00,481.91,481.92,480.85,480.85,2400.0,480.6135,480.6235,479.5564,479.5564,2400.0
2021-02-17 14:30:00,480.13,480.97,480.12,480.48,2066.0,478.8383,479.6761,478.8283,479.1874,2066.0
2021-02-17 14:35:00,480.29,480.33,479.96,480.08,4138.0,478.9979,479.0378,478.6688,478.7885,4138.0
2021-02-17 14:40:00,480.33,480.54,479.98,480.28,2700.0,479.0378,479.2472,478.6887,478.9879,2700.0
2021-02-17 14:45:00,480.11,480.25,479.7,479.7,2450.0,478.8184,478.958,478.4095,478.4095,2450.0
2021-02-17 14:50:00,479.92,480.13,479.51,480.05,1522.0,478.6289,478.8383,478.22,478.7585,1522.0
2021-02-17 14:55:00,479.97,480.26,479.73,479.97,5225.0,478.6788,478.968,478.4394,478.6788,5225.0
2021-02-17 15:00:00,479.81,480.4,479.81,480.4,3387.0,478.5192,479.1076,478.5192,479.1076,3387.0
2021-02-17 15:05:00,480.21,481.0,480.21,480.63,3310.0,478.9181,479.706,478.9181,479.337,3310.0
2021-02-17 15:10:00,480.41,480.96,480.41,480.56,2060.0,479.1176,479.6661,479.1176,479.2672,2060.0
2021-02-17 15:15:00,480.63,481.18,480.51,481.05,3643.0,479.337,479.8855,479.2173,479.7558,3643.0
2021-02-17 15:20:00,481.05,482.15,480.89,481.82,2124.0,479.7558,480.8529,479.5963,480.5238,2124.0
2021-02-17 15:25:00,481.95,482.08,481.04,481.04,7117.0,480.6534,480.7831,479.7459,479.7459,7117.0
2021-02-17 15:30:00,481.06,481.64,481.03,481.47,7812.0,479.7658,480.3443,479.7359,480.1747,7812.0
2021-02-17 15:35:00,481.47,482.14,481.4,481.4,3810.0,480.1747,480.8429,480.1049,480.1049,3810.0
2021-02-17 15:40:00,481.32,481.8,480.92,481.8,5900.0,480.0251,480.5038,479.6262,480.5038,5900.0
2021-02-17 15:45:00,481.38,481.61,480.27,480.91,8023.0,480.085,480.3143,478.9779,479.6162,8023.0
2021-02-17 15:50:00,481.05,481.84,480.65,481.54,17956.0,479.7558,480.5437,479.3569,480.2445,17956.0
2021-02-17 15:55:00,481.6,482.16,481.32,482.16,33189.0,480.3044,480.8629,480.0251,480.8629,33189.0
2021-02-18 09:30:00,478.25,480.79,477.77,479.05,22671.0,476.9634,479.4965,476.4847,477.7612,22671.0
2021-02-18 09:35:00,479.89,479.9,477.25,477.52,8823.0,478.599,478.6089,475.9661,476.2353,8823.0
2021-02-18 09:40:00,477.35,479.62,477.35,478.57,8638.0,476.0658,478.3297,476.0658,477.2825,8638.0
2021-02-18 09:45:00,478.49,479.67,477.8,477.8,4545.0,477.2027,478.3796,476.5146,476.5146,4545.0
2021-02-18 09:50:00,478.22,478.43,476.66,477.08,10187.0,476.9335,477.1429,475.3777,475.7965,10187.0
2021-02-18 09:55:00,477.25,479.12,476.81,478.54,5387.0,475.9661,477.831,475.5273,477.2526,5387.0
2021-02-18 10:00:00,479.05,480.35,478.51,480.2,5339.0,477.7612,479.0577,477.2227,478.9081,5339.0
2021-02-18 10:05:00,480.13,480.14,477.81,477.81,4256.0,478.8383,478.8483,476.5246,476.5246,4256.0
2021-02-18 10:10:00,477.87,478.83,477.13,478.29,7144.0,476.5844,477.5418,475.8464,477.0033,7144.0
2021-02-18 10:15:00,478.14,478.16,477.17,478.12,5305.0,476.8537,476.8736,475.8863,476.8337,5305.0
2021-02-18 10:20:00,477.96,478.63,477.89,478.32,5078.0,476.6742,477.3424,476.6043,477.0332,5078.0
2021-02-18 10:25:00,478.44,478.73,478.19,478.43,5468.0,477.1529,477.4421,476.9035,477.1429,5468.0
2021-02-18 10:30:00,478.2,479.72,477.67,479.48,5835.0,476.9135,478.4294,476.3849,478.1901,5835.0
2021-02-18 10:35:00,479.45,481.02,479.41,479.68,15505.0,478.1602,479.7259,478.1203,478.3895,15505.0
2021-02-18 10:40:00,479.6,479.86,479.15,479.15,8113.0,478.3097,478.569,477.861,477.861,8113.0
2021-02-18 10:45:00,479.08,479.23,478.1,478.47,7090.0,477.7911,477.9407,476.8138,477.1828,7090.0
2021-02-18 10:50:00,478.29,479.43,478.17,479.08,29685.0,477.0033,478.1402,476.8836,477.7911,29685.0
2021-02-18 10:55:00,479.01,479.34,478.55,479.34,29947.0,477.7213,478.0504,477.2626,478.0504,29947.0
2021-02-18 11:00:00,479.42,479.76,478.29,478.5,18221.0,478.1302,478.4693,477.0033,477.2127,18221.0
2021-02-18 11:05:00,478.54,478.77,477.78,477.79,5644.0,477.2526,477.482,476.4946,476.5046,5644.0
2021-02-18 11:10:00,477.83,477.83,476.07,476.98,14394.0,476.5445,476.5445,474.7892,475.6968,14394.0
2021-02-18 11:15:00,476.81,477.7,476.64,477.44,12914.0,475.5273,476.4149,475.3577,476.1556,12914.0
2021-02-18 11:20:00,477.59,478.39,477.55,477.94,4701.0,476.3052,477.103,476.2653,476.6542,4701.0
2021-02-18 11:25:00,478.16,479.59,478.16,479.04,7716.0,476.8736,478.2998,476.8736,477.7513,7716.0
2021-02-18 11:30:00,478.78,479.64,478.55,479.14,2497.0,477.492,478.3496,477.2626,477.851,2497.0
2021-02-18 11:35:00,479.11,479.73,478.81,479.24,4900.0,477.8211,478.4394,477.5219,477.9507,4900.0
2021-02-18 11:40:00,479.0,479.0,478.51,478.68,1739.0,477.7114,477.7114,477.2227,477.3922,1739.0
2021-02-18 11:45:00,478.39,478.64,478.22,478.35,8078.0,477.103,477.3523,476.9335,477.0631,8078.0
2021-02-18 11:50:00,478.26,478.84,478.04,478.04,2371.0,476.9734,477.5518,476.7539,476.7539,2371.0
2021-02-18 11:55:00,478.28,478.84,477.75,477.94,4125.0,476.9933,477.5518,476.4647,476.6542,4125.0
2021-02-18 12:00:00,477.84,477.97,477.49,477.49,1100.0,476.5545,476.6841,476.2054,476.2054,1100.0
2021-02-18 12:05:00,477.12,477.24,477.01,477.13,1100.0,475.8364,475.9561,475.7267,475.8464,1100.0
2021-02-18 12:10:00,477.24,478.3,477.24,478.3,4944.0,475.9561,477.0132,475.9561,477.0132,4944.0
2021-02-18 12:15:00,478.3,478.7,478.06,478.59,1724.0,477.0132,477.4122,476.7739,477.3025,1724.0
2021-02-18 12:20:00,479.0,480.93,479.0,480.93,9257.0,477.7114,479.6362,477.7114,479.6362,9257.0
2021-02-18 12:25:00,480.92,481.26,479.72,480.5,5259.0,479.6262,479.9653,478.4294,479.2073,5259.0
2021-02-18 12:30:00,480.17,480.26,479.53,479.53,972.0,478.8782,478.968,478.2399,478.2399,972.0
2021-02-18 12:35:00,480.01,481.27,480.01,481.27,2400.0,478.7186,479.9753,478.7186,479.9753,2400.0
2021-02-18 12:40:00,481.6,481.76,480.18,480.19,3667.0,480.3044,480.4639,478.8882,478.8982,3667.0
2021-02-18 12:45:00,480.0,480.71,480.0,480.25,1180.0,478.7087,479.4168,478.7087,478.958,1180.0
2021-02-18 12:50:00,480.01,480.01,479.68,479.79,800.0,478.7186,478.7186,478.3895,478.4992,800.0
2021-02-18 12:55:00,480.14,481.05,480.14,480.98,6266.0,478.8483,479.7558,478.8483,479.686,6266.0
2021-02-18 13:00:00,481.02,481.02,480.32,480.38,2387.0,479.7259,479.7259,479.0278,479.0876,2387.0
2021-02-18 13:05:00,480.38,480.54,480.17,480.44,2400.0,479.0876,479.2472,478.8782,479.1475,2400.0
2021-02-18 13:10:00,480.24,480.84,480.24,480.74,2490.0,478.948,479.5464,478.948,479.4467,2490.0
2021-02-18 13:15:00,480.71,481.42,480.69,481.1,3102.0,479.4168,480.1249,479.3968,479.8057,3102.0
2021-02-18 13:20:00,481.08,481.67,480.55,481.21,2800.0,479.7858,480.3742,479.2572,479.9154,2800.0
2021-02-18 13:25:00,481.23,481.23,480.9,481.0,1800.0,479.9354,479.9354,479.6063,479.706,1800.0
2021-02-18 13:30:00,481.02,481.04,480.44,480.44,2660.0,479.7259,479.7459,479.1475,479.1475,2660.0
2021-02-18 13:35:00,480.36,480.74,479.95,479.95,3800.0,479.0677,479.4467,478.6588,478.6588,3800.0
2021-02-18 13:40:00,479.8,480.04,479.67,479.67,2300.0,478.5092,478.7486,478.3796,478.3796,2300.0
2021-02-18 13:45:00,479.88,479.88,479.15,479.46,6036.0,478.589,478.589,477.861,478.1701,6036.0
2021-02-18 13:50:00,479.56,479.76,479.31,479.75,4313.0,478.2699,478.4693,478.0205,478.4593,4313.0
2021-02-18 13:55:00,479.54,479.54,479.12,479.18,2300.0,478.2499,478.2499,477.831,477.8909,2300.0
2021-02-18 14:00:00,479.03,479.24,478.31,478.78,11415.0,477.7413,477.9507,477.0232,477.492,11415.0
2021-02-18 14:05:00,478.85,479.83,478.85,479.46,14770.0,477.5618,478.5391,477.5618,478.1701,14770.0
2021-02-18 14:10:00,479.54,479.77,479.35,479.4,4689.0,478.2499,478.4793,478.0604,478.1103,4689.0
2021-02-18 14:15:00,479.53,479.69,478.23,478.33,5817.0,478.2399,478.3995,476.9434,477.0432,5817.0
2021-02-18 14:20:00,478.41,478.75,477.53,477.82,6976.0,477.1229,477.462,476.2453,476.5345,6976.0
2021-02-18 14:25:00,478.0,478.09,477.58,477.81,11719.0,476.7141,476.8038,476.2952,476.5246,11719.0
2021-02-18 14:30:00,477.89,477.89,476.72,476.88,17539.0,476.6043,476.6043,475.4375,475.5971,17539.0
2021-02-18 14:35:00,476.93,476.93,476.07,476.31,11805.0,475.6469,475.6469,474.7892,475.0286,11805.0
2021-02-18 14:40:00,476.26,476.6,475.83,476.42,22161.0,474.9787,475.3178,474.5499,475.1383,22161.0
2021-02-18 14:45:00,476.49,476.69,476.0,476.56,5550.0,475.2081,475.4076,474.7194,475.2779,5550.0
2021-02-18 14:50:00,476.65,476.72,476.0,476.18,5897.0,475.3677,475.4375,474.7194,474.8989,5897.0
2021-02-18 14:55:00,476.19,477.0,476.1,476.89,7423.0,474.9089,475.7167,474.8192,475.607,7423.0
2021-02-18 15:00:00,476.89,477.0,476.53,476.84,9777.0,475.607,475.7167,475.248,475.5572,9777.0
2021-02-18 15:05:00,476.73,477.25,476.51,477.22,12682.0,475.4475,475.9661,475.2281,475.9362,12682.0
2021-02-18 15:10:00,477.2,478.87,477.03,477.88,60817.0,475.9162,477.5817,475.7467,476.5944,60817.0
2021-02-18 15:15:00,477.82,478.07,476.9,477.03,5739.0,476.5345,476.7839,475.617,475.7467,5739.0
2021-02-18 15:20:00,477.01,477.36,476.72,476.98,5294.0,475.7267,476.0758,475.4375,475.6968,5294.0
2021-02-18 15:25:00,476.98,477.34,476.6,476.65,4826.0,475.6968,476.0558,475.3178,475.3677,4826.0
2021-02-18 15:30:00,476.82,477.22,476.63,476.9,4621.0,475.5372,475.9362,475.3477,475.617,4621.0
2021-02-18 15:35:00,476.99,477.78,476.99,477.59,6338.0,475.7068,476.4946,475.7068,476.3052,6338.0
2021-02-18 15:40:00,477.4,477.84,477.11,477.84,6224.0,476.1157,476.5545,475.8264,476.5545,6224.0
2021-02-18 15:45:00,477.78,477.78,477.31,477.51,7261.0,476.4946,476.4946,476.0259,476.2254,7261.0
2021-02-18 15:50:00,477.7,477.71,476.97,477.71,14041.0,476.4149,476.4248,475.6868,476.4248,14041.0
2021-02-18 15:55:00,477.41,477.73,476.81,477.03,21022.0,476.1256,476.4448,475.5273,475.7467,21022.0
2021-02-19 09:30:00,478.34,483.0,477.19,482.09,63972.0,477.0531,481.7006,475.9062,480.793,63972.0
2021-02-19 09:35:00,481.45,483.38,481.16,482.56,10142.0,480.1548,482.0796,479.8656,481.2618,10142.0
2021-02-19 09:40:00,482.99,483.68,481.79,482.77,6173.0,481.6906,482.3788,480.4939,481.4712,6173.0
2021-02-19 09:45:00,483.0,483.03,480.63,481.62,7902.0,481.7006,481.7305,479.337,480.3243,7902.0
2021-02-19 09:50:00,481.65,482.04,481.0,481.54,4900.0,480.3542,480.7432,479.706,480.2445,4900.0
2021-02-19 09:55:00,481.06,481.16,479.86,480.68,6329.0,479.7658,479.8656,478.569,479.3868,6329.0
2021-02-19 10:00:00,481.11,481.25,479.48,479.48,3758.0,479.8157,479.9553,478.1901,478.1901,3758.0
2021-02-19 10:05:00,479.25,479.25,476.0,476.01,20421.0,477.9607,477.9607,474.7194,474.7294,20421.0
2021-02-19 10:10:00,476.01,476.55,474.25,475.41,25415.0,474.7294,475.268,472.9741,474.131,25415.0
2021-02-19 10:15:00,475.48,477.63,475.32,475.6,8501.0,474.2008,476.345,474.0413,474.3205,8501.0
2021-02-19 10:20:00,475.6,476.27,475.01,475.7,4775.0,474.3205,474.9887,473.7321,474.4202,4775.0
2021-02-19 10:25:00,475.61,475.9,475.03,475.56,5238.0,474.3305,474.6197,473.752,474.2806,5238.0
2021-02-19 10:30:00,475.61,475.61,473.54,474.01,17027.0,474.3305,474.3305,472.2661,472.7348,17027.0
2021-02-19 10:35:00,474.2,474.34,473.5,473.59,11689.0,472.9243,473.0639,472.2262,472.3159,11689.0
2021-02-19 10:40:00,473.48,474.38,473.21,473.21,7975.0,472.2062,473.1038,471.9369,471.9369,7975.0
2021-02-19 10:45:00,473.42,473.42,471.37,472.0,17366.0,472.1464,472.1464,470.1019,470.7302,17366.0
2021-02-19 10:50:00,472.0,473.41,471.73,473.08,8065.0,470.7302,472.1364,470.4609,471.8073,8065.0
2021-02-19 10:55:00,473.06,473.28,472.22,473.15,17677.0,471.7873,472.0068,470.9496,471.8771,17677.0
2021-02-19 11:00:00,473.31,473.84,473.1,473.16,4287.0,472.0367,472.5652,471.8272,471.8871,4287.0
2021-02-19 11:05:00,473.47,473.97,473.3,473.34,6009.0,472.1962,472.6949,472.0267,472.0666,6009.0
2021-02-19 11:10:00,473.29,473.74,473.01,473.73,8115.0,472.0167,472.4655,471.7375,472.4555,8115.0
2021-02-19 11:15:00,473.65,474.05,473.07,474.05,6848.0,472.3758,472.7747,471.7973,472.7747,6848.0
2021-02-19 11:20:00,474.22,474.55,473.88,474.4,5185.0,472.9442,473.2733,472.6051,473.1237,5185.0
2021-02-19 11:25:00,474.44,474.84,474.26,474.58,4984.0,473.1636,473.5626,472.9841,473.3033,4984.0
2021-02-19 11:30:00,474.72,475.27,474.37,474.71,8100.0,473.4429,473.9914,473.0938,473.4329,8100.0
2021-02-19 11:35:00,474.73,474.95,474.52,474.65,3495.0,473.4528,473.6723,473.2434,473.3731,3495.0
2021-02-19 11:40:00,474.7,475.0,474.18,474.63,3576.0,473.4229,473.7221,472.9043,473.3531,3576.0
2021-02-19 11:45:00,474.71,474.9,474.25,474.46,2600.0,473.4329,473.6224,472.9741,473.1836,2600.0
2021-02-19 11:50:00,474.34,474.51,473.76,474.22,5405.0,473.0639,473.2334,472.4855,472.9442,5405.0
2021-02-19 11:55:00,474.66,475.0,474.1,474.31,4628.0,473.383,473.7221,472.8245,473.034,4628.0
2021-02-19 12:00:00,474.53,475.79,474.53,475.79,5148.0,473.2534,474.51,473.2534,474.51,5148.0
2021-02-19 12:05:00,475.53,476.24,475.07,475.07,16687.0,474.2507,474.9588,473.7919,473.7919,16687.0
2021-02-19 12:10:00,475.38,475.93,475.23,475.77,4425.0,474.1011,474.6496,473.9515,474.4901,4425.0
2021-02-19 12:15:00,475.6,475.6,473.76,473.98,6277.0,474.3205,474.3205,472.4855,472.7049,6277.0
2021-02-19 12:20:00,473.71,473.82,472.87,472.87,4836.0,472.4356,472.5453,471.5979,471.5979,4836.0
2021-02-19 12:25:00,473.25,474.0,472.87,473.88,3768.0,471.9768,472.7248,471.5979,472.6051,3768.0
2021-02-19 12:30:00,473.99,474.0,472.35,472.67,4181.0,472.7148,472.7248,471.0793,471.3984,4181.0
2021-02-19 12:35:00,472.62,472.72,472.0,472.12,6767.0,471.3485,471.4483,470.7302,470.8499,6767.0
2021-02-19 12:40:00,472.14,472.55,471.81,472.52,3700.0,470.8698,471.2787,470.5407,471.2488,3700.0
2021-02-19 12:45:00,472.23,472.87,472.07,472.5,3901.0,470.9596,471.5979,470.8,471.2288,3901.0
2021-02-19 12:50:00,472.27,472.64,471.75,472.0,4863.0,470.9995,471.3685,470.4809,470.7302,4863.0
2021-02-19 12:55:00,471.99,472.32,471.61,472.19,3642.0,470.7202,471.0493,470.3412,470.9197,3642.0
2021-02-19 13:00:00,472.02,472.31,471.87,472.01,2700.0,470.7501,471.0394,470.6005,470.7402,2700.0
2021-02-19 13:05:00,472.43,472.98,472.43,472.45,3819.0,471.159,471.7076,471.159,471.179,3819.0
2021-02-19 13:10:00,472.12,472.78,472.09,472.78,1698.0,470.8499,471.5081,470.82,471.5081,1698.0
2021-02-19 13:15:00,472.8,473.2,472.27,472.34,1900.0,471.528,471.927,470.9995,471.0693,1900.0
2021-02-19 13:20:00,472.29,472.93,472.18,472.59,5429.0,471.0194,471.6577,470.9097,471.3186,5429.0
2021-02-19 13:25:00,472.98,472.98,472.52,472.68,1925.0,471.7076,471.7076,471.2488,471.4084,1925.0
2021-02-19 13:30:00,472.58,473.54,472.58,472.88,7263.0,471.3086,472.2661,471.3086,471.6078,7263.0
2021-02-19 13:35:00,473.0,473.16,472.7,473.15,1768.0,471.7275,471.8871,471.4283,471.8771,1768.0
2021-02-19 13:40:00,473.17,473.92,473.14,473.74,3090.0,471.897,472.645,471.8671,472.4655,3090.0
2021-02-19 13:45:00,473.67,474.36,473.5,473.81,4610.0,472.3957,473.0838,472.2262,472.5353,4610.0
2021-02-19 13:50:00,473.61,474.52,473.55,474.15,4263.0,472.3359,473.2434,472.276,472.8744,4263.0
2021-02-19 13:55:00,474.09,474.26,472.01,473.29,17242.0,472.8146,472.9841,470.7402,472.0167,17242.0
2021-02-19 14:00:00,473.49,473.55,471.9,471.94,6855.0,472.2162,472.276,470.6305,470.6704,6855.0
2021-02-19 14:05:00,471.94,472.52,471.94,472.5,4868.0,470.6704,471.2488,470.6704,471.2288,4868.0
2021-02-19 14:10:00,472.6,472.61,471.72,472.3,6525.0,471.3286,471.3386,470.4509,471.0294,6525.0
2021-02-19 14:15:00,472.17,472.71,472.02,472.31,3900.0,470.8997,471.4383,470.7501,471.0394,3900.0
2021-02-19 14:20:00,472.11,472.44,471.72,471.85,6452.0,470.8399,471.169,470.4509,470.5806,6452.0
2021-02-19 14:25:00,471.86,472.31,471.7,471.72,9492.0,470.5906,471.0394,470.431,470.4509,9492.0
2021-02-19 14:30:00,471.76,472.03,471.21,471.83,8125.0,470.4908,470.7601,469.9423,470.5607,8125.0
2021-02-19 14:35:00,471.86,472.5,471.8,471.8,3934.0,470.5906,471.2288,470.5307,470.5307,3934.0
2021-02-19 14:40:00,471.7,472.14,471.66,471.93,2420.0,470.431,470.8698,470.3911,470.6604,2420.0
2021-02-19 14:45:00,472.15,472.43,472.08,472.27,4489.0,470.8798,471.159,470.81,470.9995,4489.0
2021-02-19 14:50:00,472.27,472.32,471.33,471.56,4855.0,470.9995,471.0493,470.062,470.2914,4855.0
2021-02-19 14:55:00,471.53,472.17,471.11,472.17,4891.0,470.2615,470.8997,469.8426,470.8997,4891.0
2021-02-19 15:00:00,472.26,472.5,472.04,472.32,3057.0,470.9895,471.2288,470.7701,471.0493,3057.0
2021-02-19 15:05:00,472.27,472.82,472.08,472.12,6012.0,470.9995,471.548,470.81,470.8499,6012.0
2021-02-19 15:10:00,472.04,472.36,471.87,471.9,5975.0,470.7701,471.0892,470.6005,470.6305,5975.0
2021-02-19 15:15:00,471.9,471.98,471.66,471.77,4848.0,470.6305,470.7102,470.3911,470.5008,4848.0
2021-02-19 15:20:00,471.79,472.0,471.46,471.63,9046.0,470.5208,470.7302,470.1916,470.3612,9046.0
2021-02-19 15:25:00,471.77,472.42,471.52,472.22,10058.0,470.5008,471.1491,470.2515,470.9496,10058.0
2021-02-19 15:30:00,472.22,472.52,472.13,472.27,5940.0,470.9496,471.2488,470.8598,470.9995,5940.0
2021-02-19 15:35:00,472.19,472.19,471.95,472.08,6919.0,470.9197,470.9197,470.6803,470.81,6919.0
2021-02-19 15:40:00,472.0,472.19,471.51,471.67,5280.0,470.7302,470.9197,470.2415,470.4011,5280.0
2021-02-19 15:45:00,471.63,471.78,471.35,471.68,12319.0,470.3612,470.5108,470.0819,470.4111,12319.0
2021-02-19 15:50:00,471.75,471.75,470.59,470.62,21301.0,470.4809,470.4809,469.324,469.3539,21301.0
2021-02-19 15:55:00,470.79,470.87,470.27,470.59,41847.0,469.5234,469.6032,469.0048,469.324,41847.0
2021-02-22 09:30:00,468.27,468.27,461.29,464.08,61085.0,467.0102,467.0102,460.049,462.8315,61085.0
2021-02-22 09:35:00,464.53,465.0,462.18,464.1,16803.0,463.2803,463.749,460.9366,462.8514,16803.0
2021-02-22 09:40:00,464.04,465.38,462.34,464.93,12498.0,462.7916,464.128,461.0962,463.6792,12498.0
2021-02-22 09:45:00,465.22,465.33,462.25,463.56,14860.0,463.9684,464.0781,461.0064,462.3129,14860.0
2021-02-22 09:50:00,463.04,464.62,462.51,464.61,6622.0,461.7943,463.37,461.2657,463.3601,6622.0
2021-02-22 09:55:00,464.77,464.88,462.38,462.52,11385.0,463.5196,463.6293,461.1361,461.2757,11385.0
2021-02-22 10:00:00,462.41,462.49,460.5,460.64,17048.0,461.166,461.2458,459.2611,459.4008,17048.0
2021-02-22 10:05:00,460.73,461.89,460.05,460.86,10606.0,459.4905,460.6474,458.8123,459.6202,10606.0
2021-02-22 10:10:00,461.06,461.76,460.51,461.5,6325.0,459.8196,460.5177,459.2711,460.2584,6325.0
2021-02-22 10:15:00,461.38,461.38,460.1,460.38,6255.0,460.1388,460.1388,458.8622,459.1415,6255.0
2021-02-22 10:20:00,460.76,461.54,459.94,460.65,9103.0,459.5204,460.2983,458.7026,459.4107,9103.0
2021-02-22 10:25:00,460.64,461.72,460.64,461.18,5318.0,459.4008,460.4778,459.4008,459.9393,5318.0
2021-02-22 10:30:00,461.02,461.49,460.72,460.96,10076.0,459.7797,460.2485,459.4805,459.7199,10076.0
2021-02-22 10:35:00,461.17,462.0,460.62,462.0,5713.0,459.9293,460.7571,459.3808,460.7571,5713.0
2021-02-22 10:40:00,462.23,462.35,461.71,462.21,7703.0,460.9865,461.1062,460.4679,460.9665,7703.0
2021-02-22 10:45:00,462.25,462.28,461.28,461.79,6503.0,461.0064,461.0363,460.039,460.5477,6503.0
2021-02-22 10:50:00,461.71,461.82,461.33,461.33,7066.0,460.4679,460.5776,460.0889,460.0889,7066.0
2021-02-22 10:55:00,461.83,462.35,461.66,462.35,6373.0,460.5876,461.1062,460.418,461.1062,6373.0
2021-02-22 11:00:00,462.38,462.79,461.74,461.79,8833.0,461.1361,461.545,460.4978,460.5477,8833.0
2021-02-22 11:05:00,461.7,461.92,460.71,461.53,9935.0,460.4579,460.6773,459.4706,460.2884,9935.0
2021-02-22 11:10:00,461.45,461.59,460.83,461.24,4900.0,460.2086,460.3482,459.5902,459.9991,4900.0
2021-02-22 11:15:00,461.03,462.06,460.85,462.06,12870.0,459.7897,460.8169,459.6102,460.8169,12870.0
2021-02-22 11:20:00,461.97,462.29,461.7,462.26,5085.0,460.7272,461.0463,460.4579,461.0164,5085.0
2021-02-22 11:25:00,462.33,462.47,461.88,462.07,6432.0,461.0862,461.2258,460.6374,460.8269,6432.0
2021-02-22 11:30:00,461.96,461.96,460.98,461.11,8977.0,460.7172,460.7172,459.7398,459.8695,8977.0
2021-02-22 11:35:00,461.13,462.41,461.01,461.99,15264.0,459.8894,461.166,459.7698,460.7471,15264.0
2021-02-22 11:40:00,461.75,462.5,461.74,462.37,6202.0,460.5078,461.2558,460.4978,461.1261,6202.0
2021-02-22 11:45:00,462.3,463.07,462.15,462.58,6307.0,461.0563,461.8242,460.9067,461.3355,6307.0
2021-02-22 11:50:00,462.65,462.74,462.35,462.7,2500.0,461.4053,461.4951,461.1062,461.4552,2500.0
2021-02-22 11:55:00,462.8,463.02,462.11,462.4,4172.0,461.5549,461.7744,460.8668,461.156,4172.0
2021-02-22 12:00:00,462.55,462.59,461.45,461.66,5138.0,461.3056,461.3455,460.2086,460.418,5138.0
2021-02-22 12:05:00,461.54,463.0,461.54,463.0,5310.0,460.2983,461.7544,460.2983,461.7544,5310.0
2021-02-22 12:10:00,463.0,463.74,462.83,463.4,7716.0,461.7544,462.4924,461.5849,462.1533,7716.0
2021-02-22 12:15:00,463.47,463.64,461.51,462.39,10297.0,462.2231,462.3927,460.2684,461.146,10297.0
2021-02-22 12:20:00,462.27,462.31,459.9,460.75,21018.0,461.0264,461.0663,458.6627,459.5105,21018.0
2021-02-22 12:25:00,460.89,461.28,460.48,460.7,3500.0,459.6501,460.039,459.2412,459.4606,3500.0
2021-02-22 12:30:00,460.59,460.87,460.39,460.69,3499.0,459.3509,459.6301,459.1514,459.4506,3499.0
2021-02-22 12:35:00,460.58,460.94,460.43,460.83,3215.0,459.3409,459.6999,459.1913,459.5902,3215.0
2021-02-22 12:40:00,461.4,462.15,461.2,462.15,7978.0,460.1587,460.9067,459.9592,460.9067,7978.0
2021-02-22 12:45:00,462.33,462.78,461.93,461.93,4545.0,461.0862,461.535,460.6873,460.6873,4545.0
2021-02-22 12:50:00,461.93,462.36,461.79,462.25,15917.0,460.6873,461.1161,460.5477,461.0064,15917.0
2021-02-22 12:55:00,462.27,462.68,461.85,462.65,4198.0,461.0264,461.4353,460.6075,461.4053,4198.0
2021-02-22 13:00:00,462.6,464.35,462.46,463.7,18936.0,461.3555,463.1008,461.2159,462.4525,18936.0
2021-02-22 13:05:00,463.75,464.81,463.63,464.64,13861.0,462.5024,463.5595,462.3827,463.39,13861.0
2021-02-22 13:10:00,464.41,464.59,463.5,463.5,7450.0,463.1606,463.3401,462.2531,462.2531,7450.0
2021-02-22 13:15:00,463.55,463.55,462.64,463.04,6958.0,462.3029,462.3029,461.3954,461.7943,6958.0
2021-02-22 13:20:00,463.05,463.72,462.89,463.41,4247.0,461.8043,462.4725,461.6447,462.1633,4247.0
2021-02-22 13:25:00,463.31,463.94,463.14,463.79,3205.0,462.0636,462.6919,461.894,462.5423,3205.0
2021-02-22 13:30:00,463.71,463.91,463.35,463.52,3050.0,462.4625,462.662,462.1035,462.273,3050.0
2021-02-22 13:35:00,463.76,463.76,463.38,463.43,4129.0,462.5124,462.5124,462.1334,462.1832,4129.0
2021-02-22 13:40:00,463.43,463.92,463.21,463.21,5236.0,462.1832,462.6719,461.9638,461.9638,5236.0
2021-02-22 13:45:00,463.19,463.28,462.64,462.75,4182.0,461.9439,462.0337,461.3954,461.5051,4182.0
2021-02-22 13:50:00,462.87,463.32,462.78,462.78,3150.0,461.6248,462.0735,461.535,461.535,3150.0
2021-02-22 13:55:00,462.77,463.23,462.4,462.41,2997.0,461.525,461.9838,461.156,461.166,2997.0
2021-02-22 14:00:00,462.32,462.51,461.97,462.5,3420.0,461.0762,461.2657,460.7272,461.2558,3420.0
2021-02-22 14:05:00,462.23,462.94,462.12,462.43,7664.0,460.9865,461.6946,460.8768,461.1859,7664.0
2021-02-22 14:10:00,462.29,462.29,461.45,461.87,7301.0,461.0463,461.0463,460.2086,460.6274,7301.0
2021-02-22 14:15:00,461.86,461.94,461.54,461.54,3425.0,460.6175,460.6973,460.2983,460.2983,3425.0
2021-02-22 14:20:00,461.54,462.0,461.34,461.41,13785.0,460.2983,460.7571,460.0989,460.1687,13785.0
2021-02-22 14:25:00,461.43,461.73,460.82,460.82,4480.0,460.1886,460.4878,459.5803,459.5803,4480.0
2021-02-22 14:30:00,460.8,461.25,460.38,461.14,4954.0,459.5603,460.0091,459.1415,459.8994,4954.0
2021-02-22 14:35:00,461.29,461.44,460.83,461.05,4217.0,460.049,460.1986,459.5902,459.8097,4217.0
2021-02-22 14:40:00,460.96,461.0,460.46,460.46,5777.0,459.7199,459.7598,459.2212,459.2212,5777.0
2021-02-22 14:45:00,460.42,460.9,460.3,460.81,4742.0,459.1813,459.6601,459.0617,459.5703,4742.0
2021-02-22 14:50:00,460.77,460.99,460.3,460.54,10469.0,459.5304,459.7498,459.0617,459.301,10469.0
2021-02-22 14:55:00,460.38,461.55,460.38,461.55,7264.0,459.1415,460.3083,459.1415,460.3083,7264.0
2021-02-22 15:00:00,461.65,461.71,460.97,460.97,2682.0,460.408,460.4679,459.7299,459.7299,2682.0
2021-02-22 15:05:00,460.81,461.03,460.52,460.67,6601.0,459.5703,459.7897,459.2811,459.4307,6601.0
2021-02-22 15:10:00,460.68,460.99,460.31,460.99,6050.0,459.4406,459.7498,459.0716,459.7498,6050.0
2021-02-22 15:15:00,460.7,461.82,460.7,461.82,3695.0,459.4606,460.5776,459.4606,460.5776,3695.0
2021-02-22 15:20:00,461.84,463.39,461.76,463.37,15331.0,460.5975,462.1434,460.5177,462.1234,15331.0
2021-02-22 15:25:00,463.2,464.21,462.56,462.68,9286.0,461.9539,462.9612,461.3156,461.4353,9286.0
2021-02-22 15:30:00,462.36,463.12,462.32,462.95,10789.0,461.1161,461.8741,461.0762,461.7045,10789.0
2021-02-22 15:35:00,462.9,463.12,462.46,462.6,5874.0,461.6547,461.8741,461.2159,461.3555,5874.0
2021-02-22 15:40:00,462.52,463.46,462.35,463.41,8029.0,461.2757,462.2132,461.1062,462.1633,8029.0
2021-02-22 15:45:00,463.52,463.67,462.88,462.99,17042.0,462.273,462.4226,461.6347,461.7444,17042.0
2021-02-22 15:50:00,462.78,462.98,460.28,460.5,27311.0,461.535,461.7345,459.0417,459.2611,27311.0
2021-02-22 15:55:00,460.34,461.04,460.21,460.57,29247.0,459.1016,459.7997,458.9719,459.3309,29247.0
2021-02-23 09:30:00,458.39,458.91,450.5,452.67,48247.0,457.1568,457.6754,449.288,451.4522,48247.0
2021-02-23 09:35:00,452.23,454.5,452.07,453.19,17518.0,451.0134,453.2773,450.8538,451.9708,17518.0
2021-02-23 09:40:00,452.79,455.22,451.5,453.06,25344.0,451.5719,453.9953,450.2853,451.8411,25344.0
2021-02-23 09:45:00,452.86,452.86,448.0,449.19,22868.0,451.6417,451.6417,446.7948,447.9816,22868.0
2021-02-23 09:50:00,448.65,452.05,448.62,450.06,26096.0,447.443,450.8339,447.4131,448.8492,26096.0
2021-02-23 09:55:00,449.87,450.82,448.41,449.27,23788.0,448.6597,449.6072,447.2037,448.0613,23788.0
2021-02-23 10:00:00,449.11,452.32,448.67,451.19,21525.0,447.9018,451.1031,447.463,449.9762,21525.0
2021-02-23 10:05:00,450.53,451.78,449.72,449.82,11822.0,449.318,450.5646,448.5101,448.6099,11822.0
2021-02-23 10:10:00,449.8,451.64,449.38,451.06,10044.0,448.5899,450.425,448.171,449.8465,10044.0
2021-02-23 10:15:00,451.25,451.63,449.77,449.87,13943.0,450.036,450.415,448.56,448.6597,13943.0
2021-02-23 10:20:00,449.5,450.17,448.24,450.01,15000.0,448.2907,448.9589,447.0341,448.7994,15000.0
2021-02-23 10:25:00,450.19,450.25,449.26,449.65,7014.0,448.9789,449.0387,448.0514,448.4403,7014.0
2021-02-23 10:30:00,449.69,451.7,449.58,450.19,15739.0,448.4802,450.4848,448.3705,448.9789,15739.0
2021-02-23 10:35:00,450.03,450.96,449.3,449.57,10736.0,448.8193,449.7468,448.0913,448.3605,10736.0
2021-02-23 10:40:00,449.61,451.34,448.8,451.0,32442.0,448.4004,450.1258,447.5926,449.7867,32442.0
2021-02-23 10:45:00,451.16,454.4,450.36,453.36,28386.0,449.9463,453.1775,449.1484,452.1403,28386.0
2021-02-23 10:50:00,453.19,453.19,450.96,450.99,11499.0,451.9708,451.9708,449.7468,449.7767,11499.0
2021-02-23 10:55:00,450.91,451.47,450.03,451.07,13996.0,449.6969,450.2554,448.8193,449.8565,13996.0
2021-02-23 11:00:00,451.44,451.75,450.98,451.61,14311.0,450.2255,450.5347,449.7667,450.395,14311.0
2021-02-23 11:05:00,451.49,453.23,451.4,453.05,29209.0,450.2754,452.0107,450.1856,451.8312,29209.0
2021-02-23 11:10:00,453.22,454.48,452.53,452.62,10143.0,452.0007,453.2573,451.3126,451.4023,10143.0
2021-02-23 11:15:00,452.71,453.66,452.55,453.44,6460.0,451.4921,452.4395,451.3325,452.2201,6460.0
2021-02-23 11:20:00,453.47,453.66,452.0,452.0,13680.0,452.25,452.4395,450.784,450.784,13680.0
2021-02-23 11:25:00,452.36,452.58,450.63,450.74,8271.0,451.143,451.3624,449.4177,449.5274,8271.0
2021-02-23 11:30:00,450.41,450.91,449.74,450.41,18312.0,449.1983,449.6969,448.5301,449.1983,18312.0
2021-02-23 11:35:00,450.65,450.83,450.0,450.05,7640.0,449.4376,449.6171,448.7894,448.8392,7640.0
2021-02-23 11:40:00,450.29,450.39,449.21,449.21,7406.0,449.0786,449.1783,448.0015,448.0015,7406.0
2021-02-23 11:45:00,449.19,450.45,449.19,450.11,6226.0,447.9816,449.2382,447.9816,448.8991,6226.0
2021-02-23 11:50:00,450.24,450.82,449.48,450.13,7018.0,449.0287,449.6072,448.2708,448.919,7018.0
2021-02-23 11:55:00,450.15,450.81,450.04,450.34,4470.0,448.939,449.5972,448.8293,449.1285,4470.0
2021-02-23 12:00:00,450.31,452.28,449.94,452.22,13554.0,449.0985,451.0632,448.7295,451.0034,13554.0
2021-02-23 12:05:00,452.43,453.63,451.97,452.91,16053.0,451.2128,452.4096,450.7541,451.6916,16053.0
2021-02-23 12:10:00,453.09,453.67,452.69,453.48,14703.0,451.8711,452.4495,451.4721,452.26,14703.0
2021-02-23 12:15:00,453.42,454.89,453.33,454.89,9153.0,452.2002,453.6662,452.1104,453.6662,9153.0
2021-02-23 12:20:00,454.95,455.53,454.69,455.48,12312.0,453.7261,454.3045,453.4668,454.2546,12312.0
2021-02-23 12:25:00,455.31,457.26,455.3,457.15,11191.0,454.0851,456.0298,454.0751,455.9201,11191.0
2021-02-23 12:30:00,456.97,457.98,456.8,456.83,11712.0,455.7406,456.7479,455.5711,455.601,11712.0
2021-02-23 12:35:00,456.43,456.43,455.0,455.21,9458.0,455.2021,455.2021,453.7759,453.9854,9458.0
2021-02-23 12:40:00,455.04,456.02,454.36,454.77,11223.0,453.8158,454.7932,453.1377,453.5465,11223.0
2021-02-23 12:45:00,454.89,455.81,454.89,455.81,6686.0,453.6662,454.5837,453.6662,454.5837,6686.0
2021-02-23 12:50:00,455.62,457.01,455.14,456.99,5433.0,454.3943,455.7805,453.9156,455.7606,5433.0
2021-02-23 12:55:00,456.83,456.83,455.11,455.26,6771.0,455.601,455.601,453.8856,454.0352,6771.0
2021-02-23 13:00:00,455.43,456.55,455.0,456.3,6162.0,454.2048,455.3218,453.7759,455.0724,6162.0
2021-02-23 13:05:00,456.31,457.28,456.14,457.22,7088.0,455.0824,456.0498,454.9129,455.99,7088.0
2021-02-23 13:10:00,457.45,458.61,457.29,457.77,8102.0,456.2193,457.3762,456.0598,456.5385,8102.0
2021-02-23 13:15:00,457.96,459.18,457.95,459.17,10414.0,456.728,457.9447,456.718,457.9347,10414.0
2021-02-23 13:20:00,459.17,460.15,459.07,460.02,11285.0,457.9347,458.9121,457.835,458.7824,11285.0
2021-02-23 13:25:00,460.02,460.45,459.15,459.76,4435.0,458.7824,459.2113,457.9148,458.5231,4435.0
2021-02-23 13:30:00,459.54,460.74,459.03,460.47,5334.0,458.3037,459.5005,457.7951,459.2312,5334.0
2021-02-23 13:35:00,460.3,460.55,459.8,459.8,4844.0,459.0617,459.311,458.563,458.563,4844.0
2021-02-23 13:40:00,460.2,460.72,459.22,460.72,16238.0,458.9619,459.4805,457.9846,459.4805,16238.0
2021-02-23 13:45:00,460.71,461.55,460.53,460.53,6827.0,459.4706,460.3083,459.2911,459.2911,6827.0
2021-02-23 13:50:00,460.6,461.68,460.4,461.53,8523.0,459.3609,460.438,459.1614,460.2884,8523.0
2021-02-23 13:55:00,461.42,462.47,461.42,462.45,13928.0,460.1787,461.2258,460.1787,461.2059,13928.0
2021-02-23 14:00:00,462.33,462.33,460.28,460.28,6935.0,461.0862,461.0862,459.0417,459.0417,6935.0
2021-02-23 14:05:00,460.55,461.01,460.27,460.62,8065.0,459.311,459.7698,459.0318,459.3808,8065.0
2021-02-23 14:10:00,460.58,460.75,460.06,460.44,7339.0,459.3409,459.5105,458.8223,459.2013,7339.0
2021-02-23 14:15:00,460.6,460.81,459.67,460.28,5390.0,459.3609,459.5703,458.4334,459.0417,5390.0
2021-02-23 14:20:00,460.33,460.96,460.0,460.57,5251.0,459.0916,459.7199,458.7625,459.3309,5251.0
2021-02-23 14:25:00,460.67,461.22,460.35,461.09,3166.0,459.4307,459.9792,459.1115,459.8495,3166.0
2021-02-23 14:30:00,461.4,461.4,460.2,460.68,7197.0,460.1587,460.1587,458.9619,459.4406,7197.0
2021-02-23 14:35:00,460.81,461.21,460.25,460.62,3633.0,459.5703,459.9692,459.0118,459.3808,3633.0
2021-02-23 14:40:00,460.87,462.49,460.63,461.11,15052.0,459.6301,461.2458,459.3908,459.8695,15052.0
2021-02-23 14:45:00,461.66,462.37,461.11,462.12,8759.0,460.418,461.1261,459.8695,460.8768,8759.0
2021-02-23 14:50:00,462.14,462.52,462.0,462.07,5566.0,460.8967,461.2757,460.7571,460.8269,5566.0
2021-02-23 14:55:00,461.94,462.49,460.12,462.32,19481.0,460.6973,461.2458,458.8822,461.0762,19481.0
2021-02-23 15:00:00,462.21,463.04,461.87,463.0,5953.0,460.9665,461.7943,460.6274,461.7544,5953.0
2021-02-23 15:05:00,462.87,463.68,462.5,463.35,7359.0,461.6248,462.4326,461.2558,462.1035,7359.0
2021-02-23 15:10:00,463.52,463.8,462.94,463.48,9480.0,462.273,462.5523,461.6946,462.2331,9480.0
2021-02-23 15:15:00,463.79,464.8,463.43,464.67,8555.0,462.5423,463.5496,462.1832,463.4199,8555.0
2021-02-23 15:20:00,464.49,465.73,464.48,465.36,10214.0,463.2404,464.4771,463.2304,464.1081,10214.0
2021-02-23 15:25:00,465.61,467.2,465.51,467.05,18183.0,464.3574,465.9431,464.2577,465.7935,18183.0
2021-02-23 15:30:00,466.95,467.04,465.43,465.44,7572.0,465.6938,465.7835,464.1779,464.1878,7572.0
2021-02-23 15:35:00,465.28,466.25,465.28,465.67,7861.0,464.0283,464.9957,464.0283,464.4172,7861.0
2021-02-23 15:40:00,465.76,465.99,465.35,465.82,10027.0,464.507,464.7364,464.0981,464.5668,10027.0
2021-02-23 15:45:00,465.95,467.02,465.87,467.02,16590.0,464.6965,465.7636,464.6167,465.7636,16590.0
2021-02-23 15:50:00,467.06,467.64,466.27,467.51,34550.0,465.8035,466.3819,465.0156,466.2523,34550.0
2021-02-23 15:55:00,467.27,468.96,466.59,468.2,71688.0,466.0129,467.6984,465.3347,466.9404,71688.0
2021-02-24 09:30:00,465.41,467.42,463.0,465.5,27597.0,464.1579,466.1625,461.7544,464.2477,27597.0
2021-02-24 09:35:00,466.14,466.65,462.78,464.27,11391.0,464.886,465.3946,461.535,463.021,11391.0
2021-02-24 09:40:00,463.4,464.61,462.42,462.7,16879.0,462.1533,463.3601,461.176,461.4552,16879.0
2021-02-24 09:45:00,462.71,466.22,462.46,465.86,21681.0,461.4652,464.9657,461.2159,464.6067,21681.0
2021-02-24 09:50:00,465.44,466.27,463.89,464.89,5124.0,464.1878,465.0156,462.642,463.6393,5124.0
2021-02-24 09:55:00,465.04,466.76,464.05,466.22,6097.0,463.7889,465.5043,462.8016,464.9657,6097.0
2021-02-24 10:00:00,465.7,468.59,465.19,468.23,11805.0,464.4471,467.3294,463.9385,466.9703,11805.0
2021-02-24 10:05:00,467.8,467.8,466.75,467.22,7001.0,466.5415,466.5415,465.4943,465.9631,7001.0
2021-02-24 10:10:00,467.22,467.69,466.77,467.4,5416.0,465.9631,466.4318,465.5143,466.1426,5416.0
2021-02-24 10:15:00,467.28,468.74,467.28,468.51,7772.0,466.0229,467.479,466.0229,467.2496,7772.0
2021-02-24 10:20:00,468.5,468.8,467.33,468.5,6478.0,467.2396,467.5388,466.0728,467.2396,6478.0
2021-02-24 10:25:00,468.61,469.41,468.25,468.97,7197.0,467.3493,468.1472,466.9903,467.7083,7197.0
2021-02-24 10:30:00,468.97,468.97,467.5,467.51,15463.0,467.7083,467.7083,466.2423,466.2523,15463.0
2021-02-24 10:35:00,467.5,467.5,465.02,465.91,8245.0,466.2423,466.2423,463.769,464.6566,8245.0
2021-02-24 10:40:00,466.08,466.78,465.88,466.78,3393.0,464.8261,465.5242,464.6267,465.5242,3393.0
2021-02-24 10:45:00,466.96,467.26,466.37,466.64,4104.0,465.7038,466.0029,465.1153,465.3846,4104.0
2021-02-24 10:50:00,466.44,466.77,465.89,466.62,4637.0,465.1852,465.5143,464.6366,465.3647,4637.0
2021-02-24 10:55:00,466.54,467.9,466.54,467.58,5181.0,465.2849,466.6412,465.2849,466.3221,5181.0
2021-02-24 11:00:00,467.41,468.48,466.62,467.47,6557.0,466.1525,467.2197,465.3647,466.2124,6557.0
2021-02-24 11:05:00,467.5,468.93,467.5,468.6,5230.0,466.2423,467.6685,466.2423,467.3393,5230.0
2021-02-24 11:10:00,468.55,469.44,468.24,468.66,5768.0,467.2895,468.1771,466.9803,467.3992,5768.0
2021-02-24 11:15:00,468.75,469.48,468.25,469.06,4800.0,467.4889,468.217,466.9903,467.7981,4800.0
2021-02-24 11:20:00,469.41,469.41,468.29,468.33,5717.0,468.1472,468.1472,467.0302,467.0701,5717.0
2021-02-24 11:25:00,468.5,469.33,467.47,468.87,9480.0,467.2396,468.0674,466.2124,467.6086,9480.0
2021-02-24 11:30:00,469.2,469.2,468.12,468.33,5090.0,467.9377,467.9377,466.8606,467.0701,5090.0
2021-02-24 11:35:00,467.84,468.25,466.76,467.52,4985.0,466.5814,466.9903,465.5043,466.2622,4985.0
2021-02-24 11:40:00,467.52,468.69,467.15,467.83,8311.0,466.2622,467.4291,465.8932,466.5714,8311.0
2021-02-24 11:45:00,467.66,467.96,467.04,467.96,4720.0,466.4019,466.7011,465.7835,466.7011,4720.0
2021-02-24 11:50:00,467.9,467.96,467.26,467.58,3200.0,466.6412,466.7011,466.0029,466.3221,3200.0
2021-02-24 11:55:00,467.44,467.81,466.5,466.64,4778.0,466.1825,466.5515,465.245,465.3846,4778.0
2021-02-24 12:00:00,466.44,467.53,466.27,466.74,9883.0,465.1852,466.2722,465.0156,465.4843,9883.0
2021-02-24 12:05:00,466.48,466.48,464.88,465.0,5492.0,465.225,465.225,463.6293,463.749,5492.0
2021-02-24 12:10:00,465.2,465.7,464.52,465.7,5295.0,463.9485,464.4471,463.2703,464.4471,5295.0
2021-02-24 12:15:00,465.87,466.32,465.13,466.05,3412.0,464.6167,465.0655,463.8787,464.7962,3412.0
2021-02-24 12:20:00,465.77,465.77,464.52,464.57,7274.0,464.517,464.517,463.2703,463.3202,7274.0
2021-02-24 12:25:00,464.25,464.34,463.53,463.95,4250.0,463.001,463.0908,462.283,462.7019,4250.0
2021-02-24 12:30:00,463.84,464.6,463.7,464.58,3006.0,462.5921,463.3501,462.4525,463.3302,3006.0
2021-02-24 12:35:00,464.74,464.84,464.51,464.64,2555.0,463.4897,463.5895,463.2603,463.39,2555.0
2021-02-24 12:40:00,464.6,464.6,463.83,464.0,3242.0,463.3501,463.3501,462.5822,462.7517,3242.0
2021-02-24 12:45:00,463.72,464.26,463.25,463.25,4297.0,462.4725,463.011,462.0037,462.0037,4297.0
2021-02-24 12:50:00,463.25,463.93,463.25,463.52,4853.0,462.0037,462.6819,462.0037,462.273,4853.0
2021-02-24 12:55:00,463.55,463.86,463.3,463.72,3706.0,462.3029,462.6121,462.0536,462.4725,3706.0
2021-02-24 13:00:00,463.43,463.55,461.89,462.32,6917.0,462.1832,462.3029,460.6474,461.0762,6917.0
2021-02-24 13:05:00,462.28,463.27,462.28,463.02,4500.0,461.0363,462.0237,461.0363,461.7744,4500.0
2021-02-24 13:10:00,463.24,463.67,462.71,462.93,3634.0,461.9938,462.4226,461.4652,461.6846,3634.0
2021-02-24 13:15:00,463.06,463.07,461.62,461.81,6370.0,461.8142,461.8242,460.3781,460.5676,6370.0
2021-02-24 13:20:00,461.74,461.87,460.78,461.15,10230.0,460.4978,460.6274,459.5404,459.9094,10230.0
2021-02-24 13:25:00,461.45,461.69,461.0,461.48,6780.0,460.2086,460.4479,459.7598,460.2385,6780.0
2021-02-24 13:30:00,461.59,462.35,461.39,462.35,6215.0,460.3482,461.1062,460.1487,461.1062,6215.0
2021-02-24 13:35:00,462.3,462.87,461.97,462.56,5985.0,461.0563,461.6248,460.7272,461.3156,5985.0
2021-02-24 13:40:00,462.53,463.41,462.39,462.67,7523.0,461.2857,462.1633,461.146,461.4253,7523.0
2021-02-24 13:45:00,462.78,462.94,462.11,462.2,1936.0,461.535,461.6946,460.8668,460.9566,1936.0
2021-02-24 13:50:00,462.02,463.21,461.97,462.62,3887.0,460.777,461.9638,460.7272,461.3754,3887.0
2021-02-24 13:55:00,462.56,462.74,462.0,462.15,5314.0,461.3156,461.4951,460.7571,460.9067,5314.0
2021-02-24 14:00:00,462.11,462.11,461.34,461.34,4820.0,460.8668,460.8668,460.0989,460.0989,4820.0
2021-02-24 14:05:00,461.31,461.4,460.79,461.23,5729.0,460.069,460.1587,459.5504,459.9892,5729.0
2021-02-24 14:10:00,461.23,461.58,460.41,460.75,5988.0,459.9892,460.3382,459.1714,459.5105,5988.0
2021-02-24 14:15:00,460.66,460.98,460.05,460.82,7918.0,459.4207,459.7398,458.8123,459.5803,7918.0
2021-02-24 14:20:00,460.86,461.71,460.85,461.27,4026.0,459.6202,460.4679,459.6102,460.0291,4026.0
2021-02-24 14:25:00,461.21,461.71,460.54,460.6,1901.0,459.9692,460.4679,459.301,459.3609,1901.0
2021-02-24 14:30:00,460.85,461.83,460.48,460.8,5657.0,459.6102,460.5876,459.2412,459.5603,5657.0
2021-02-24 14:35:00,460.75,461.01,460.23,460.39,6649.0,459.5105,459.7698,458.9919,459.1514,6649.0
2021-02-24 14:40:00,460.48,460.74,460.2,460.25,6458.0,459.2412,459.5005,458.9619,459.0118,6458.0
2021-02-24 14:45:00,460.33,460.48,459.61,460.13,7056.0,459.0916,459.2412,458.3735,458.8921,7056.0
2021-02-24 14:50:00,459.84,460.62,459.76,460.18,4648.0,458.6029,459.3808,458.5231,458.942,4648.0
2021-02-24 14:55:00,459.91,460.93,459.65,460.72,8521.0,458.6727,459.69,458.4134,459.4805,8521.0
2021-02-24 15:00:00,460.72,460.76,460.15,460.15,4129.0,459.4805,459.5204,458.9121,458.9121,4129.0
2021-02-24 15:05:00,460.1,460.3,459.53,460.02,8944.0,458.8622,459.0617,458.2937,458.7824,8944.0
2021-02-24 15:10:00,460.12,460.44,460.12,460.36,5498.0,458.8822,459.2013,458.8822,459.1215,5498.0
2021-02-24 15:15:00,460.15,460.17,459.55,460.11,11671.0,458.9121,458.932,458.3137,458.8722,11671.0
2021-02-24 15:20:00,459.97,460.47,459.9,459.9,6844.0,458.7326,459.2312,458.6627,458.6627,6844.0
2021-02-24 15:25:00,459.88,460.29,459.75,460.03,9118.0,458.6428,459.0517,458.5131,458.7924,9118.0
2021-02-24 15:30:00,460.13,460.41,459.64,460.05,9013.0,458.8921,459.1714,458.4034,458.8123,9013.0
2021-02-24 15:35:00,460.03,460.57,460.03,460.46,10791.0,458.7924,459.3309,458.7924,459.2212,10791.0
2021-02-24 15:40:00,460.13,460.16,459.66,459.75,12192.0,458.8921,458.922,458.4234,458.5131,12192.0
2021-02-24 15:45:00,459.73,459.85,459.01,459.01,18406.0,458.4932,458.6129,457.7751,457.7751,18406.0
2021-02-24 15:50:00,459.4,459.41,458.01,458.14,19186.0,458.1641,458.1741,456.7778,456.9075,19186.0
2021-02-24 15:55:00,458.0,459.07,457.17,459.07,36181.0,456.7679,457.835,455.9401,457.835,36181.0
2021-02-25 09:30:00,460.31,464.66,460.31,463.36,33089.0,459.0716,463.4099,459.0716,462.1134,33089.0
2021-02-25 09:35:00,463.91,465.0,462.03,464.5,13796.0,462.662,463.749,460.787,463.2504,13796.0
2021-02-25 09:40:00,464.0,464.02,461.22,461.22,4889.0,462.7517,462.7717,459.9792,459.9792,4889.0
2021-02-25 09:45:00,461.81,462.81,461.28,461.5,4965.0,460.5676,461.5649,460.039,460.2584,4965.0
2021-02-25 09:50:00,461.49,463.01,461.45,463.01,11678.0,460.2485,461.7644,460.2086,461.7644,11678.0
2021-02-25 09:55:00,463.24,463.24,461.75,462.09,6401.0,461.9938,461.9938,460.5078,460.8469,6401.0
2021-02-25 10:00:00,462.39,462.39,460.6,460.6,4345.0,461.146,461.146,459.3609,459.3609,4345.0
2021-02-25 10:05:00,460.37,460.94,458.31,459.5,8632.0,459.1315,459.6999,457.077,458.2638,8632.0
2021-02-25 10:10:00,458.93,458.93,456.76,458.17,10281.0,457.6954,457.6954,455.5312,456.9374,10281.0
2021-02-25 10:15:00,458.63,459.04,458.31,458.8,4528.0,457.3962,457.8051,457.077,457.5657,4528.0
2021-02-25 10:20:00,458.91,460.91,458.9,459.19,15037.0,457.6754,459.67,457.6654,457.9547,15037.0
2021-02-25 10:25:00,458.63,458.63,457.5,457.9,7286.0,457.3962,457.3962,456.2692,456.6681,7286.0
2021-02-25 10:30:00,457.86,458.23,457.37,457.38,4407.0,456.6282,456.9972,456.1396,456.1495,4407.0
2021-02-25 10:35:00,457.43,457.65,456.45,456.8,3932.0,456.1994,456.4188,455.222,455.5711,3932.0
2021-02-25 10:40:00,456.68,456.93,456.0,456.81,6055.0,455.4514,455.7007,454.7732,455.5811,6055.0
2021-02-25 10:45:00,456.58,456.9,455.16,455.55,6384.0,455.3517,455.6708,453.9355,454.3244,6384.0
2021-02-25 10:50:00,455.31,455.47,454.85,455.09,3438.0,454.0851,454.2447,453.6263,453.8657,3438.0
2021-02-25 10:55:00,455.43,456.48,455.4,456.45,2595.0,454.2048,455.2519,454.1749,455.222,2595.0
2021-02-25 11:00:00,456.67,456.84,455.8,456.84,2900.0,455.4414,455.611,454.5738,455.611,2900.0
2021-02-25 11:05:00,456.08,457.86,456.0,457.32,5547.0,454.853,456.6282,454.7732,456.0897,5547.0
2021-02-25 11:10:00,456.86,457.04,456.48,456.69,3246.0,455.6309,455.8104,455.2519,455.4614,3246.0
2021-02-25 11:15:00,456.79,457.15,456.64,457.08,2200.0,455.5611,455.9201,455.4115,455.8503,2200.0
2021-02-25 11:20:00,456.79,457.3,456.01,456.01,5903.0,455.5611,456.0697,454.7832,454.7832,5903.0
2021-02-25 11:25:00,455.55,456.76,455.39,456.35,4372.0,454.3244,455.5312,454.1649,455.1223,4372.0
2021-02-25 11:30:00,456.74,456.74,455.75,455.75,4001.0,455.5112,455.5112,454.5239,454.5239,4001.0
2021-02-25 11:35:00,455.59,455.82,455.0,455.51,8921.0,454.3643,454.5937,453.7759,454.2846,8921.0
2021-02-25 11:40:00,455.78,456.04,455.28,455.66,6677.0,454.5538,454.8131,454.0552,454.4342,6677.0
2021-02-25 11:45:00,455.74,456.29,455.0,455.0,8113.0,454.5139,455.0625,453.7759,453.7759,8113.0
2021-02-25 11:50:00,455.03,456.51,454.99,456.14,4608.0,453.8058,455.2819,453.766,454.9129,4608.0
2021-02-25 11:55:00,455.5,455.73,454.53,454.66,4000.0,454.2746,454.504,453.3072,453.4368,4000.0
2021-02-25 12:00:00,454.45,454.9,453.5,454.38,8657.0,453.2274,453.6762,452.28,453.1576,8657.0
2021-02-25 12:05:00,454.05,455.34,454.05,454.79,4143.0,452.8285,454.115,452.8285,453.5665,4143.0
2021-02-25 12:10:00,454.5,455.6,454.33,455.27,5569.0,453.2773,454.3743,453.1077,454.0452,5569.0
2021-02-25 12:15:00,455.2,455.23,454.49,455.03,4640.0,453.9754,454.0053,453.2673,453.8058,4640.0
2021-02-25 12:20:00,455.21,455.52,454.76,455.19,4095.0,453.9854,454.2945,453.5366,453.9654,4095.0
2021-02-25 12:25:00,454.95,455.14,453.19,453.84,7501.0,453.7261,453.9156,451.9708,452.619,7501.0
2021-02-25 12:30:00,453.68,453.7,450.87,451.81,14010.0,452.4595,452.4794,449.657,450.5945,14010.0
2021-02-25 12:35:00,452.0,452.04,450.79,452.04,5646.0,450.784,450.8239,449.5773,450.8239,5646.0
2021-02-25 12:40:00,452.07,453.17,451.65,452.39,5700.0,450.8538,451.9509,450.4349,451.173,5700.0
2021-02-25 12:45:00,452.29,452.8,451.89,452.33,3618.0,451.0732,451.5818,450.6743,451.1131,3618.0
2021-02-25 12:50:00,452.05,452.42,451.08,451.48,7486.0,450.8339,451.2029,449.8665,450.2654,7486.0
2021-02-25 12:55:00,451.05,451.4,448.77,449.74,10776.0,449.8366,450.1856,447.5627,448.5301,10776.0
2021-02-25 13:00:00,449.21,450.51,448.33,450.16,14415.0,448.0015,449.298,447.1239,448.9489,14415.0
2021-02-25 13:05:00,450.02,451.04,450.02,450.61,3439.0,448.8093,449.8266,448.8093,449.3977,3439.0
2021-02-25 13:10:00,451.0,451.63,450.68,451.2,5506.0,449.7867,450.415,449.4676,449.9862,5506.0
2021-02-25 13:15:00,451.35,452.2,450.89,452.2,2800.0,450.1357,450.9835,449.677,450.9835,2800.0
2021-02-25 13:20:00,452.31,453.22,451.73,452.7,4787.0,451.0932,452.0007,450.5147,451.4821,4787.0
2021-02-25 13:25:00,452.52,452.52,451.17,451.83,4963.0,451.3026,451.3026,449.9562,450.6145,4963.0
2021-02-25 13:30:00,451.83,452.14,450.59,451.12,4621.0,450.6145,450.9236,449.3778,449.9064,4621.0
2021-02-25 13:35:00,451.2,451.38,450.45,451.29,5787.0,449.9862,450.1657,449.2382,450.0759,5787.0
2021-02-25 13:40:00,450.97,452.07,450.75,451.31,5000.0,449.7568,450.8538,449.5374,450.0959,5000.0
2021-02-25 13:45:00,451.56,451.56,450.46,450.83,4450.0,450.3452,450.3452,449.2481,449.6171,4450.0
2021-02-25 13:50:00,450.83,452.64,450.44,451.79,10870.0,449.6171,451.4223,449.2282,450.5746,10870.0
2021-02-25 13:55:00,451.99,452.05,451.18,451.39,2740.0,450.774,450.8339,449.9662,450.1756,2740.0
2021-02-25 14:00:00,451.37,453.56,451.15,453.56,6856.0,450.1557,452.3398,449.9363,452.3398,6856.0
2021-02-25 14:05:00,453.05,454.57,453.0,454.25,7100.0,451.8312,453.3471,451.7813,453.0279,7100.0
2021-02-25 14:10:00,454.18,455.93,454.18,455.23,8753.0,452.9581,454.7034,452.9581,454.0053,8753.0
2021-02-25 14:15:00,455.1,455.7,454.66,455.51,5623.0,453.8757,454.474,453.4368,454.2846,5623.0
2021-02-25 14:20:00,455.53,455.53,454.99,455.27,3000.0,454.3045,454.3045,453.766,454.0452,3000.0
2021-02-25 14:25:00,455.46,455.86,454.92,455.86,3093.0,454.2347,454.6336,453.6961,454.6336,3093.0
2021-02-25 14:30:00,455.5,456.0,455.38,455.54,2900.0,454.2746,454.7732,454.1549,454.3145,2900.0
2021-02-25 14:35:00,455.3,455.57,453.7,453.7,4013.0,454.0751,454.3444,452.4794,452.4794,4013.0
2021-02-25 14:40:00,453.35,454.28,453.35,453.6,3941.0,452.1304,453.0579,452.1304,452.3797,3941.0
2021-02-25 14:45:00,453.83,454.99,453.55,454.7,4434.0,452.6091,453.766,452.3298,453.4767,4434.0
2021-02-25 14:50:00,454.65,455.1,453.63,453.63,3934.0,453.4269,453.8757,452.4096,452.4096,3934.0
2021-02-25 14:55:00,453.56,454.6,453.56,454.01,4243.0,452.3398,453.377,452.3398,452.7886,4243.0
2021-02-25 15:00:00,454.0,454.41,453.44,454.37,5243.0,452.7786,453.1875,452.2201,453.1476,5243.0
2021-02-25 15:05:00,454.38,454.45,452.53,452.53,7190.0,453.1576,453.2274,451.3126,451.3126,7190.0
2021-02-25 15:10:00,452.67,453.23,452.47,453.04,4556.0,451.4522,452.0107,451.2527,451.8212,4556.0
2021-02-25 15:15:00,452.7,453.17,452.09,452.78,6421.0,451.4821,451.9509,450.8738,451.5619,6421.0
2021-02-25 15:20:00,453.13,453.27,451.25,451.49,3033.0,451.911,452.0506,450.036,450.2754,3033.0
2021-02-25 15:25:00,451.59,452.44,451.57,452.15,4569.0,450.3751,451.2228,450.3552,450.9336,4569.0
2021-02-25 15:30:00,451.84,452.68,451.84,452.37,8726.0,450.6244,451.4622,450.6244,451.153,8726.0
2021-02-25 15:35:00,452.0,452.05,451.01,451.84,8378.0,450.784,450.8339,449.7967,450.6244,8378.0
2021-02-25 15:40:00,451.76,452.64,451.02,452.63,9605.0,450.5446,451.4223,449.8066,451.4123,9605.0
2021-02-25 15:45:00,452.71,454.67,452.56,454.37,10429.0,451.4921,453.4468,451.3425,453.1476,10429.0
2021-02-25 15:50:00,454.12,454.12,451.5,452.53,33736.0,452.8983,452.8983,450.2853,451.3126,33736.0
2021-02-25 15:55:00,452.83,453.98,451.84,453.19,60338.0,451.6118,452.7587,450.6244,451.9708,60338.0
2021-02-26 09:30:00,455.84,457.17,454.05,454.91,16580.0,454.6137,455.9401,452.8285,453.6862,16580.0
2021-02-26 09:35:00,455.64,455.65,453.31,454.76,7929.0,454.4142,454.4242,452.0905,453.5366,7929.0
2021-02-26 09:40:00,454.81,455.49,453.22,454.6,9026.0,453.5864,454.2646,452.0007,453.377,9026.0
2021-02-26 09:45:00,454.44,454.44,451.2,451.2,4858.0,453.2174,453.2174,449.9862,449.9862,4858.0
2021-02-26 09:50:00,450.79,451.56,449.24,451.02,14232.0,449.5773,450.3452,448.0314,449.8066,14232.0
2021-02-26 09:55:00,451.01,451.01,449.69,450.0,9828.0,449.7967,449.7967,448.4802,448.7894,9828.0
2021-02-26 10:00:00,449.76,450.81,449.14,450.38,8854.0,448.55,449.5972,447.9317,449.1684,8854.0
2021-02-26 10:05:00,450.04,450.27,448.15,448.15,7141.0,448.8293,449.0587,446.9444,446.9444,7141.0
2021-02-26 10:10:00,448.01,448.68,446.65,447.58,21713.0,446.8047,447.4729,445.4484,446.3759,21713.0
2021-02-26 10:15:00,447.3,448.47,446.71,447.16,9475.0,446.0966,447.2635,445.5082,445.957,9475.0
2021-02-26 10:20:00,447.45,448.27,447.06,447.64,8035.0,446.2462,447.064,445.8573,446.4357,8035.0
2021-02-26 10:25:00,447.64,448.91,445.75,446.05,20504.0,446.4357,447.7023,444.5508,444.85,20504.0
2021-02-26 10:30:00,446.16,447.28,445.56,446.61,11596.0,444.9597,446.0767,444.3613,445.4085,11596.0
2021-02-26 10:35:00,446.25,450.96,445.92,450.44,17099.0,445.0495,449.7468,444.7204,449.2282,17099.0
2021-02-26 10:40:00,451.53,451.67,450.39,450.85,4035.0,450.3153,450.4549,449.1783,449.6371,4035.0
2021-02-26 10:45:00,451.59,453.24,451.59,452.45,6390.0,450.3751,452.0207,450.3751,451.2328,6390.0
2021-02-26 10:50:00,452.16,453.53,451.54,452.75,3361.0,450.9436,452.3099,450.3252,451.532,3361.0
2021-02-26 10:55:00,452.77,454.22,452.77,453.78,4862.0,451.5519,452.998,451.5519,452.5592,4862.0
2021-02-26 11:00:00,453.82,455.1,453.5,455.1,2425.0,452.5991,453.8757,452.28,453.8757,2425.0
2021-02-26 11:05:00,454.98,454.98,453.6,453.93,2725.0,453.756,453.756,452.3797,452.7088,2725.0
2021-02-26 11:10:00,453.71,454.03,452.28,452.75,5530.0,452.4894,452.8085,451.0632,451.532,5530.0
2021-02-26 11:15:00,452.79,453.62,452.25,452.46,5102.0,451.5719,452.3996,451.0333,451.2428,5102.0
2021-02-26 11:20:00,452.6,452.87,451.5,451.64,2825.0,451.3824,451.6517,450.2853,450.425,2825.0
2021-02-26 11:25:00,451.58,452.11,450.28,450.28,3413.0,450.3651,450.8937,449.0686,449.0686,3413.0
2021-02-26 11:30:00,450.62,451.13,450.26,450.6,3461.0,449.4077,449.9163,449.0487,449.3878,3461.0
2021-02-26 11:35:00,450.92,452.89,450.47,452.89,2758.0,449.7069,451.6716,449.2581,451.6716,2758.0
2021-02-26 11:40:00,452.27,453.47,451.95,451.95,3200.0,451.0533,452.25,450.7341,450.7341,3200.0
2021-02-26 11:45:00,451.92,452.3,451.34,452.08,4100.0,450.7042,451.0832,450.1258,450.8638,4100.0
2021-02-26 11:50:00,452.3,452.96,451.84,451.84,3581.0,451.0832,451.7414,450.6244,450.6244,3581.0
2021-02-26 11:55:00,452.07,452.36,452.03,452.16,1495.0,450.8538,451.143,450.8139,450.9436,1495.0
2021-02-26 12:00:00,452.35,452.74,451.61,452.01,2500.0,451.1331,451.522,450.395,450.794,2500.0
2021-02-26 12:05:00,451.64,451.64,450.61,451.33,4857.0,450.425,450.425,449.3977,450.1158,4857.0
2021-02-26 12:10:00,451.58,452.67,451.24,452.4,6054.0,450.3651,451.4522,450.026,451.1829,6054.0
2021-02-26 12:15:00,451.71,452.56,451.71,452.18,1700.0,450.4948,451.3425,450.4948,450.9635,1700.0
2021-02-26 12:20:00,452.28,452.28,451.91,452.2,2910.0,451.0632,451.0632,450.6942,450.9835,2910.0
2021-02-26 12:25:00,451.83,451.83,450.3,450.72,2300.0,450.6145,450.6145,449.0886,449.5074,2300.0
2021-02-26 12:30:00,450.79,452.07,450.57,451.62,15637.0,449.5773,450.8538,449.3578,450.405,15637.0
2021-02-26 12:35:00,451.45,452.98,451.27,452.25,21323.0,450.2355,451.7614,450.056,451.0333,21323.0
2021-02-26 12:40:00,452.04,453.24,451.95,453.08,4700.0,450.8239,452.0207,450.7341,451.8611,4700.0
2021-02-26 12:45:00,453.07,454.64,452.94,454.29,5486.0,451.8511,453.4169,451.7215,453.0678,5486.0
2021-02-26 12:50:00,454.22,455.61,454.06,455.1,7253.0,452.998,454.3843,452.8385,453.8757,7253.0
2021-02-26 12:55:00,454.85,455.21,454.39,454.39,4371.0,453.6263,453.9854,453.1676,453.1676,4371.0
2021-02-26 13:00:00,454.4,454.79,453.36,453.47,6602.0,453.1775,453.5665,452.1403,452.25,6602.0
2021-02-26 13:05:00,453.7,455.16,453.7,455.16,4290.0,452.4794,453.9355,452.4794,453.9355,4290.0
2021-02-26 13:10:00,454.98,455.3,454.29,454.9,7512.0,453.756,454.0751,453.0678,453.6762,7512.0
2021-02-26 13:15:00,455.2,455.38,455.0,455.15,5129.0,453.9754,454.1549,453.7759,453.9255,5129.0
2021-02-26 13:20:00,455.14,456.12,455.13,456.12,3300.0,453.9156,454.8929,453.9056,454.8929,3300.0
2021-02-26 13:25:00,456.28,456.61,456.06,456.12,1902.0,455.0525,455.3816,454.8331,454.8929,1902.0
2021-02-26 13:30:00,456.16,456.22,454.95,455.38,4006.0,454.9328,454.9926,453.7261,454.1549,4006.0
2021-02-26 13:35:00,455.37,455.56,454.59,454.9,4198.0,454.1449,454.3344,453.367,453.6762,4198.0
2021-02-26 13:40:00,454.97,455.26,453.71,454.15,8538.0,453.746,454.0352,452.4894,452.9282,8538.0
2021-02-26 13:45:00,454.29,454.29,452.1,452.78,6022.0,453.0678,453.0678,450.8837,451.5619,6022.0
2021-02-26 13:50:00,452.7,452.7,451.69,452.3,5285.0,451.4821,451.4821,450.4748,451.0832,5285.0
2021-02-26 13:55:00,452.18,452.68,450.79,451.45,8713.0,450.9635,451.4622,449.5773,450.2355,8713.0
2021-02-26 14:00:00,451.38,451.68,450.16,450.35,4950.0,450.1657,450.4649,448.9489,449.1384,4950.0
2021-02-26 14:05:00,450.2,450.79,449.62,450.72,6866.0,448.9888,449.5773,448.4104,449.5074,6866.0
2021-02-26 14:10:00,450.25,450.44,449.73,449.84,3534.0,449.0387,449.2282,448.5201,448.6298,3534.0
2021-02-26 14:15:00,449.88,450.36,448.84,449.03,6878.0,448.6697,449.1484,447.6325,447.822,6878.0
2021-02-26 14:20:00,448.81,449.26,448.32,448.57,5657.0,447.6026,448.0514,447.1139,447.3632,5657.0
2021-02-26 14:25:00,448.54,449.26,448.37,449.0,4240.0,447.3333,448.0514,447.1638,447.7921,4240.0
2021-02-26 14:30:00,449.11,450.3,448.96,450.3,8572.0,447.9018,449.0886,447.7522,449.0886,8572.0
2021-02-26 14:35:00,450.52,450.7,449.4,450.16,7801.0,449.308,449.4875,448.191,448.9489,7801.0
2021-02-26 14:40:00,449.83,450.46,449.11,449.52,4395.0,448.6198,449.2481,447.9018,448.3107,4395.0
2021-02-26 14:45:00,449.68,450.22,449.35,449.95,6476.0,448.4702,449.0088,448.1411,448.7395,6476.0
2021-02-26 14:50:00,449.99,450.08,449.51,449.8,4207.0,448.7794,448.8692,448.3007,448.5899,4207.0
2021-02-26 14:55:00,449.79,450.55,449.35,450.44,7728.0,448.5799,449.3379,448.1411,449.2282,7728.0
2021-02-26 15:00:00,450.59,451.71,450.45,450.98,5490.0,449.3778,450.4948,449.2382,449.7667,5490.0
2021-02-26 15:05:00,450.74,450.9,449.77,450.24,6215.0,449.5274,449.687,448.56,449.0287,6215.0
2021-02-26 15:10:00,449.98,450.54,449.78,450.04,4750.0,448.7694,449.3279,448.57,448.8293,4750.0
2021-02-26 15:15:00,450.34,450.83,450.17,450.4,3492.0,449.1285,449.6171,448.9589,449.1883,3492.0
2021-02-26 15:20:00,450.24,450.4,449.5,449.55,23094.0,449.0287,449.1883,448.2907,448.3406,23094.0
2021-02-26 15:25:00,449.29,449.57,448.68,449.0,10287.0,448.0813,448.3605,447.4729,447.7921,10287.0
2021-02-26 15:30:00,448.9,450.45,448.9,450.45,5769.0,447.6923,449.2382,447.6923,449.2382,5769.0
2021-02-26 15:35:00,450.35,450.55,449.8,450.55,7069.0,449.1384,449.3379,448.5899,449.3379,7069.0
2021-02-26 15:40:00,450.44,451.14,450.26,450.91,7869.0,449.2282,449.9263,449.0487,449.6969,7869.0
2021-02-26 15:45:00,450.85,452.35,450.85,452.34,5576.0,449.6371,451.1331,449.6371,451.1231,5576.0
2021-02-26 15:50:00,451.87,451.87,449.21,450.0,24749.0,450.6543,450.6543,448.0015,448.7894,24749.0
2021-02-26 15:55:00,450.4,451.54,450.1,450.57,37386.0,449.1883,450.3252,448.8891,449.3578,37386.0
2021-03-01 09:30:00,455.62,459.0,453.62,457.83,33916.0,454.3943,457.7652,452.3996,456.5983,33916.0
2021-03-01 09:35:00,458.92,459.8,455.54,455.54,22406.0,457.6854,458.563,454.3145,454.3145,22406.0
2021-03-01 09:40:00,456.0,458.29,455.5,458.0,13162.0,454.7732,457.0571,454.2746,456.7679,13162.0
2021-03-01 09:45:00,458.49,458.49,456.9,457.62,2831.0,457.2565,457.2565,455.6708,456.3889,2831.0
2021-03-01 09:50:00,457.22,458.13,456.32,456.32,3251.0,455.99,456.8975,455.0924,455.0924,3251.0
2021-03-01 09:55:00,456.69,457.5,456.4,456.6,7209.0,455.4614,456.2692,455.1722,455.3716,7209.0
2021-03-01 10:00:00,456.21,457.3,455.57,457.27,9199.0,454.9827,456.0697,454.3444,456.0398,9199.0
2021-03-01 10:05:00,457.13,457.86,456.5,457.39,9321.0,455.9002,456.6282,455.2719,456.1595,9321.0
2021-03-01 10:10:00,457.48,458.96,457.29,458.62,9372.0,456.2493,457.7253,456.0598,457.3862,9372.0
2021-03-01 10:15:00,458.77,459.8,458.7,459.3,8048.0,457.5358,458.563,457.466,458.0644,8048.0
2021-03-01 10:20:00,459.43,460.48,459.21,459.98,11995.0,458.194,459.2412,457.9746,458.7425,11995.0
2021-03-01 10:25:00,460.36,460.6,460.03,460.33,5470.0,459.1215,459.3609,458.7924,459.0916,5470.0
2021-03-01 10:30:00,460.39,460.63,459.98,460.48,5961.0,459.1514,459.3908,458.7425,459.2412,5961.0
2021-03-01 10:35:00,460.38,461.24,460.25,460.86,7898.0,459.1415,459.9991,459.0118,459.6202,7898.0
2021-03-01 10:40:00,460.9,461.38,460.44,461.25,3493.0,459.6601,460.1388,459.2013,460.0091,3493.0
2021-03-01 10:45:00,461.46,462.0,461.11,461.85,4153.0,460.2185,460.7571,459.8695,460.6075,4153.0
2021-03-01 10:50:00,461.83,462.48,461.59,462.48,3873.0,460.5876,461.2358,460.3482,461.2358,3873.0
2021-03-01 10:55:00,462.46,462.46,461.17,461.23,5876.0,461.2159,461.2159,459.9293,459.9892,5876.0
2021-03-01 11:00:00,461.29,461.77,460.55,461.26,3706.0,460.049,460.5277,459.311,460.0191,3706.0
2021-03-01 11:05:00,461.4,462.5,461.35,462.21,3664.0,460.1587,461.2558,460.1088,460.9665,3664.0
2021-03-01 11:10:00,462.57,462.58,461.34,461.53,4160.0,461.3256,461.3355,460.0989,460.2884,4160.0
2021-03-01 11:15:00,461.48,461.82,461.28,461.28,3253.0,460.2385,460.5776,460.039,460.039,3253.0
2021-03-01 11:20:00,461.41,462.02,461.07,461.25,2406.0,460.1687,460.777,459.8296,460.0091,2406.0
2021-03-01 11:25:00,461.39,461.66,460.74,461.25,4776.0,460.1487,460.418,459.5005,460.0091,4776.0
2021-03-01 11:30:00,461.35,462.3,461.22,461.96,5364.0,460.1088,461.0563,459.9792,460.7172,5364.0
2021-03-01 11:35:00,461.67,462.07,461.28,461.29,4763.0,460.428,460.8269,460.039,460.049,4763.0
2021-03-01 11:40:00,461.3,462.32,461.12,462.06,5359.0,460.059,461.0762,459.8795,460.8169,5359.0
2021-03-01 11:45:00,462.05,462.16,461.36,461.48,2100.0,460.807,460.9167,460.1188,460.2385,2100.0
2021-03-01 11:50:00,461.5,461.73,461.07,461.7,2786.0,460.2584,460.4878,459.8296,460.4579,2786.0
2021-03-01 11:55:00,461.45,461.62,460.63,460.95,4663.0,460.2086,460.3781,459.3908,459.7099,4663.0
2021-03-01 12:00:00,461.09,461.88,461.08,461.54,3205.0,459.8495,460.6374,459.8396,460.2983,3205.0
2021-03-01 12:05:00,461.72,462.29,461.46,461.62,3156.0,460.4778,461.0463,460.2185,460.3781,3156.0
2021-03-01 12:10:00,461.6,461.67,460.16,460.78,4743.0,460.3582,460.428,458.922,459.5404,4743.0
2021-03-01 12:15:00,460.72,461.4,460.51,461.31,4000.0,459.4805,460.1587,459.2711,460.069,4000.0
2021-03-01 12:20:00,461.19,461.54,460.94,461.14,3742.0,459.9493,460.2983,459.6999,459.8994,3742.0
2021-03-01 12:25:00,461.0,461.22,460.75,460.77,2919.0,459.7598,459.9792,459.5105,459.5304,2919.0
2021-03-01 12:30:00,460.56,460.85,459.75,460.15,3145.0,459.321,459.6102,458.5131,458.9121,3145.0
2021-03-01 12:35:00,459.75,460.24,459.64,460.09,2402.0,458.5131,459.0018,458.4034,458.8522,2402.0
2021-03-01 12:40:00,460.0,460.06,459.57,459.77,1750.0,458.7625,458.8223,458.3336,458.5331,1750.0
2021-03-01 12:45:00,459.95,460.02,459.8,459.99,3650.0,458.7126,458.7824,458.563,458.7525,3650.0
2021-03-01 12:50:00,459.99,460.01,459.71,459.92,900.0,458.7525,458.7725,458.4733,458.6827,900.0
2021-03-01 12:55:00,460.12,461.38,460.03,461.38,5033.0,458.8822,460.1388,458.7924,460.1388,5033.0
2021-03-01 13:00:00,461.38,461.86,460.89,460.95,3950.0,460.1388,460.6175,459.6501,459.7099,3950.0
2021-03-01 13:05:00,461.11,461.45,460.71,460.9,2200.0,459.8695,460.2086,459.4706,459.6601,2200.0
2021-03-01 13:10:00,461.06,461.13,459.85,459.85,5144.0,459.8196,459.8894,458.6129,458.6129,5144.0
2021-03-01 13:15:00,459.77,460.96,459.77,460.23,2197.0,458.5331,459.7199,458.5331,458.9919,2197.0
2021-03-01 13:20:00,460.41,460.78,459.57,459.58,1781.0,459.1714,459.5404,458.3336,458.3436,1781.0
2021-03-01 13:25:00,459.6,460.27,459.55,460.27,2047.0,458.3636,459.0318,458.3137,459.0318,2047.0
2021-03-01 13:30:00,460.05,460.7,459.89,460.36,2850.0,458.8123,459.4606,458.6528,459.1215,2850.0
2021-03-01 13:35:00,460.22,462.56,460.16,462.53,7609.0,458.9819,461.3156,458.922,461.2857,7609.0
2021-03-01 13:40:00,462.74,462.74,461.91,461.95,1750.0,461.4951,461.4951,460.6673,460.7072,1750.0
2021-03-01 13:45:00,462.27,462.27,461.54,461.54,2557.0,461.0264,461.0264,460.2983,460.2983,2557.0
2021-03-01 13:50:00,461.87,461.87,461.15,461.15,1500.0,460.6274,460.6274,459.9094,459.9094,1500.0
2021-03-01 13:55:00,461.3,462.07,461.28,461.52,4334.0,460.059,460.8269,460.039,460.2784,4334.0
2021-03-01 14:00:00,461.81,462.04,461.49,461.5,3160.0,460.5676,460.797,460.2485,460.2584,3160.0
2021-03-01 14:05:00,461.41,461.49,460.59,461.29,4261.0,460.1687,460.2485,459.3509,460.049,4261.0
2021-03-01 14:10:00,461.14,461.42,460.83,460.91,7808.0,459.8994,460.1787,459.5902,459.67,7808.0
2021-03-01 14:15:00,460.7,461.55,460.3,461.55,5193.0,459.4606,460.3083,459.0617,460.3083,5193.0
2021-03-01 14:20:00,461.5,461.91,461.04,461.16,7212.0,460.2584,460.6673,459.7997,459.9194,7212.0
2021-03-01 14:25:00,461.23,462.23,461.14,461.94,10974.0,459.9892,460.9865,459.8994,460.6973,10974.0
2021-03-01 14:30:00,461.95,462.24,461.5,462.15,4523.0,460.7072,460.9965,460.2584,460.9067,4523.0
2021-03-01 14:35:00,462.15,462.36,461.69,462.28,4324.0,460.9067,461.1161,460.4479,461.0363,4324.0
2021-03-01 14:40:00,462.16,463.85,461.99,463.85,9927.0,460.9167,462.6021,460.7471,462.6021,9927.0
2021-03-01 14:45:00,463.55,463.77,462.52,462.78,7854.0,462.3029,462.5223,461.2757,461.535,7854.0
2021-03-01 14:50:00,462.95,462.95,461.66,461.74,3714.0,461.7045,461.7045,460.418,460.4978,3714.0
2021-03-01 14:55:00,461.97,463.1,461.41,462.14,12350.0,460.7272,461.8541,460.1687,460.8967,12350.0
2021-03-01 15:00:00,461.92,462.76,461.8,462.74,1662.0,460.6773,461.5151,460.5576,461.4951,1662.0
2021-03-01 15:05:00,462.48,462.93,462.25,462.39,6013.0,461.2358,461.6846,461.0064,461.146,6013.0
2021-03-01 15:10:00,462.4,462.74,462.06,462.45,5669.0,461.156,461.4951,460.8169,461.2059,5669.0
2021-03-01 15:15:00,462.59,462.73,461.4,462.14,6231.0,461.3455,461.4851,460.1587,460.8967,6231.0
2021-03-01 15:20:00,462.17,462.75,462.17,462.56,3380.0,460.9266,461.5051,460.9266,461.3156,3380.0
2021-03-01 15:25:00,462.5,462.76,462.18,462.74,3688.0,461.2558,461.5151,460.9366,461.4951,3688.0
2021-03-01 15:30:00,462.57,462.74,462.31,462.32,3568.0,461.3256,461.4951,461.0663,461.0762,3568.0
2021-03-01 15:35:00,462.35,463.19,462.29,462.62,8972.0,461.1062,461.9439,461.0463,461.3754,8972.0
2021-03-01 15:40:00,462.59,462.76,461.59,461.76,10495.0,461.3455,461.5151,460.3482,460.5177,10495.0
2021-03-01 15:45:00,461.79,462.19,461.47,461.64,7502.0,460.5477,460.9466,460.2285,460.3981,7502.0
2021-03-01 15:50:00,461.57,463.59,461.56,463.59,15173.0,460.3283,462.3428,460.3183,462.3428,15173.0
2021-03-01 15:55:00,463.53,463.73,462.18,463.46,32191.0,462.283,462.4824,460.9366,462.2132,32191.0
2021-03-02 09:30:00,463.13,465.92,462.59,463.8,12954.0,461.8841,464.6666,461.3455,462.5523,12954.0
2021-03-02 09:35:00,464.15,465.25,463.08,463.09,4954.0,462.9013,463.9984,461.8342,461.8442,4954.0
2021-03-02 09:40:00,463.0,466.0,462.68,464.5,5110.0,461.7544,464.7463,461.4353,463.2504,5110.0
2021-03-02 09:45:00,464.5,464.78,463.5,463.6,19242.0,463.2504,463.5296,462.2531,462.3528,19242.0
2021-03-02 09:50:00,462.98,464.37,462.96,464.32,3076.0,461.7345,463.1207,461.7145,463.0709,3076.0
2021-03-02 09:55:00,464.47,464.47,463.6,463.61,3381.0,463.2205,463.2205,462.3528,462.3628,3381.0
2021-03-02 10:00:00,463.85,463.85,462.53,462.85,5376.0,462.6021,462.6021,461.2857,461.6048,5376.0
2021-03-02 10:05:00,463.48,463.98,462.55,463.39,1853.0,462.2331,462.7318,461.3056,462.1434,1853.0
2021-03-02 10:10:00,463.38,463.38,461.5,462.07,1335.0,462.1334,462.1334,460.2584,460.8269,1335.0
2021-03-02 10:15:00,462.49,463.95,462.26,462.26,4262.0,461.2458,462.7019,461.0164,461.0164,4262.0
2021-03-02 10:20:00,461.75,462.63,461.13,461.64,3898.0,460.5078,461.3854,459.8894,460.3981,3898.0
2021-03-02 10:25:00,461.16,462.31,460.52,460.87,1883.0,459.9194,461.0663,459.2811,459.6301,1883.0
2021-03-02 10:30:00,461.66,461.66,460.26,460.82,5478.0,460.418,460.418,459.0218,459.5803,5478.0
2021-03-02 10:35:00,460.65,460.97,460.0,460.72,4250.0,459.4107,459.7299,458.7625,459.4805,4250.0
2021-03-02 10:40:00,460.3,461.29,460.3,461.2,4006.0,459.0617,460.049,459.0617,459.9592,4006.0
2021-03-02 10:45:00,460.91,461.22,460.61,461.1,3323.0,459.67,459.9792,459.3708,459.8595,3323.0
2021-03-02 10:50:00,460.86,462.02,460.85,461.64,4052.0,459.6202,460.777,459.6102,460.3981,4052.0
2021-03-02 10:55:00,461.6,462.4,461.5,461.5,5487.0,460.3582,461.156,460.2584,460.2584,5487.0
2021-03-02 11:00:00,461.34,461.82,460.79,461.21,1441.0,460.0989,460.5776,459.5504,459.9692,1441.0
2021-03-02 11:05:00,461.76,462.39,461.76,461.94,1820.0,460.5177,461.146,460.5177,460.6973,1820.0
2021-03-02 11:10:00,461.5,461.5,461.0,461.36,4165.0,460.2584,460.2584,459.7598,460.1188,4165.0
2021-03-02 11:15:00,461.37,461.37,460.83,461.22,2003.0,460.1288,460.1288,459.5902,459.9792,2003.0
2021-03-02 11:20:00,461.29,461.6,460.5,460.54,4655.0,460.049,460.3582,459.2611,459.301,4655.0
2021-03-02 11:25:00,460.54,460.68,459.68,460.31,4413.0,459.301,459.4406,458.4433,459.0716,4413.0
2021-03-02 11:30:00,460.64,460.64,460.0,460.35,2022.0,459.4008,459.4008,458.7625,459.1115,2022.0
2021-03-02 11:35:00,460.78,461.0,460.78,460.95,1495.0,459.5404,459.7598,459.5404,459.7099,1495.0
2021-03-02 11:40:00,460.79,460.79,460.0,460.11,2512.0,459.5504,459.5504,458.7625,458.8722,2512.0
2021-03-02 11:45:00,460.01,461.22,459.83,460.88,7332.0,458.7725,459.9792,458.5929,459.6401,7332.0
2021-03-02 11:50:00,461.13,461.13,460.01,460.05,5875.0,459.8894,459.8894,458.7725,458.8123,5875.0
2021-03-02 11:55:00,460.27,460.47,459.82,460.46,3390.0,459.0318,459.2312,458.583,459.2212,3390.0
2021-03-02 12:00:00,460.34,460.37,459.9,460.29,3391.0,459.1016,459.1315,458.6627,459.0517,3391.0
2021-03-02 12:05:00,460.22,460.33,459.93,460.0,9665.0,458.9819,459.0916,458.6927,458.7625,9665.0
2021-03-02 12:10:00,460.04,460.48,459.96,460.47,5006.0,458.8024,459.2412,458.7226,459.2312,5006.0
2021-03-02 12:15:00,460.58,460.98,460.58,460.93,525.0,459.3409,459.7398,459.3409,459.69,525.0
2021-03-02 12:20:00,460.8,461.2,460.22,460.32,2822.0,459.5603,459.9592,458.9819,459.0816,2822.0
2021-03-02 12:25:00,460.35,460.35,459.82,459.82,1000.0,459.1115,459.1115,458.583,458.583,1000.0
2021-03-02 12:30:00,460.13,460.13,459.86,459.98,2205.0,458.8921,458.8921,458.6229,458.7425,2205.0
2021-03-02 12:35:00,460.05,460.71,460.04,460.53,1012.0,458.8123,459.4706,458.8024,459.2911,1012.0
2021-03-02 12:40:00,460.75,461.42,460.5,460.5,3253.0,459.5105,460.1787,459.2611,459.2611,3253.0
2021-03-02 12:45:00,460.55,460.76,460.54,460.76,810.0,459.311,459.5204,459.301,459.5204,810.0
2021-03-02 12:50:00,460.54,460.8,460.44,460.5,2274.0,459.301,459.5603,459.2013,459.2611,2274.0
2021-03-02 12:55:00,460.73,460.97,460.44,460.44,1400.0,459.4905,459.7299,459.2013,459.2013,1400.0
2021-03-02 13:00:00,460.75,461.16,460.75,461.09,900.0,459.5105,459.9194,459.5105,459.8495,900.0
2021-03-02 13:05:00,461.08,461.08,460.52,460.52,1100.0,459.8396,459.8396,459.2811,459.2811,1100.0
2021-03-02 13:10:00,460.54,460.98,460.36,460.52,5700.0,459.301,459.7398,459.1215,459.2811,5700.0
2021-03-02 13:15:00,460.43,460.45,458.39,458.39,14149.0,459.1913,459.2113,457.1568,457.1568,14149.0
2021-03-02 13:20:00,458.37,459.14,457.6,459.04,12695.0,457.1369,457.9048,456.3689,457.8051,12695.0
2021-03-02 13:25:00,459.06,459.06,457.91,458.34,2780.0,457.825,457.825,456.6781,457.1069,2780.0
2021-03-02 13:30:00,458.16,459.41,458.16,459.41,1594.0,456.9274,458.1741,456.9274,458.1741,1594.0
2021-03-02 13:35:00,459.05,459.28,458.88,459.28,2300.0,457.815,458.0444,457.6455,458.0444,2300.0
2021-03-02 13:40:00,458.9,459.14,457.44,458.29,6862.0,457.6654,457.9048,456.2094,457.0571,6862.0
2021-03-02 13:45:00,458.6,459.56,458.6,459.56,1225.0,457.3662,458.3237,457.3662,458.3237,1225.0
2021-03-02 13:50:00,458.95,459.31,458.2,458.64,1810.0,457.7153,458.0743,456.9673,457.4061,1810.0
2021-03-02 13:55:00,458.88,458.9,458.34,458.34,1000.0,457.6455,457.6654,457.1069,457.1069,1000.0
2021-03-02 14:00:00,458.36,459.02,458.08,458.19,1822.0,457.1269,457.7851,456.8476,456.9573,1822.0
2021-03-02 14:05:00,458.0,458.27,457.82,457.97,2525.0,456.7679,457.0371,456.5883,456.7379,2525.0
2021-03-02 14:10:00,458.13,458.42,457.98,458.42,1468.0,456.8975,457.1867,456.7479,457.1867,1468.0
2021-03-02 14:15:00,458.34,458.72,458.25,458.5,3269.0,457.1069,457.4859,457.0172,457.2665,3269.0
2021-03-02 14:20:00,458.45,459.64,458.4,459.37,7027.0,457.2166,458.4034,457.1668,458.1342,7027.0
2021-03-02 14:25:00,459.5,459.67,457.93,457.94,3305.0,458.2638,458.4334,456.698,456.708,3305.0
2021-03-02 14:30:00,457.95,458.7,457.59,457.59,8371.0,456.718,457.466,456.359,456.359,8371.0
2021-03-02 14:35:00,457.59,457.89,457.0,457.59,4364.0,456.359,456.6582,455.7705,456.359,4364.0
2021-03-02 14:40:00,457.67,457.68,457.4,457.4,2200.0,456.4387,456.4487,456.1695,456.1695,2200.0
2021-03-02 14:45:00,457.29,457.96,457.07,457.46,5275.0,456.0598,456.728,455.8404,456.2293,5275.0
2021-03-02 14:50:00,457.5,458.12,457.46,457.56,3499.0,456.2692,456.8875,456.2293,456.329,3499.0
2021-03-02 14:55:00,457.4,458.24,457.4,457.78,5692.0,456.1695,457.0072,456.1695,456.5484,5692.0
2021-03-02 15:00:00,457.58,458.36,457.5,457.73,5501.0,456.349,457.1269,456.2692,456.4986,5501.0
2021-03-02 15:05:00,457.73,458.44,457.64,458.06,5525.0,456.4986,457.2067,456.4088,456.8277,5525.0
2021-03-02 15:10:00,458.18,458.83,457.74,457.89,4983.0,456.9474,457.5956,456.5086,456.6582,4983.0
2021-03-02 15:15:00,457.73,458.33,456.91,456.91,5782.0,456.4986,457.097,455.6808,455.6808,5782.0
2021-03-02 15:20:00,457.0,457.61,456.75,456.92,6786.0,455.7705,456.3789,455.5212,455.6908,6786.0
2021-03-02 15:25:00,457.01,457.19,456.68,456.68,6104.0,455.7805,455.96,455.4514,455.4514,6104.0
2021-03-02 15:30:00,456.78,456.79,456.1,456.15,15524.0,455.5511,455.5611,454.873,454.9228,15524.0
2021-03-02 15:35:00,456.19,456.37,455.64,456.22,7980.0,454.9627,455.1422,454.4142,454.9926,7980.0
2021-03-02 15:40:00,455.96,456.11,454.49,455.35,18289.0,454.7333,454.8829,453.2673,454.125,18289.0
2021-03-02 15:45:00,455.26,455.65,454.34,454.63,11433.0,454.0352,454.4242,453.1177,453.4069,11433.0
2021-03-02 15:50:00,454.67,455.37,454.53,455.18,17076.0,453.4468,454.1449,453.3072,453.9554,17076.0
2021-03-02 15:55:00,455.01,455.71,454.47,454.86,27390.0,453.7859,454.484,453.2474,453.6363,27390.0
2021-03-03 09:30:00,456.14,457.08,455.09,456.0,21933.0,454.9129,455.8503,453.8657,454.7732,21933.0
2021-03-03 09:35:00,454.89,456.64,454.8,456.12,9072.0,453.6662,455.4115,453.5765,454.8929,9072.0
2021-03-03 09:40:00,455.52,456.07,453.64,454.72,27592.0,454.2945,454.843,452.4196,453.4967,27592.0
2021-03-03 09:45:00,455.7,457.5,454.87,457.5,5769.0,454.474,456.2692,453.6463,456.2692,5769.0
2021-03-03 09:50:00,457.5,458.65,456.61,457.01,5055.0,456.2692,457.4161,455.3816,455.7805,5055.0
2021-03-03 09:55:00,457.33,457.49,454.72,456.0,11254.0,456.0997,456.2592,453.4967,454.7732,11254.0
2021-03-03 10:00:00,455.85,456.21,455.01,455.96,2657.0,454.6236,454.9827,453.7859,454.7333,2657.0
2021-03-03 10:05:00,455.19,456.64,455.0,456.64,2247.0,453.9654,455.4115,453.7759,455.4115,2247.0
2021-03-03 10:10:00,456.17,456.17,453.0,453.27,7771.0,454.9428,454.9428,451.7813,452.0506,7771.0
2021-03-03 10:15:00,453.25,454.21,453.0,453.02,8642.0,452.0306,452.9881,451.7813,451.8013,8642.0
2021-03-03 10:20:00,453.55,453.66,452.5,452.81,4025.0,452.3298,452.4395,451.2827,451.5918,4025.0
2021-03-03 10:25:00,453.12,454.06,452.63,452.64,6805.0,451.901,452.8385,451.4123,451.4223,6805.0
2021-03-03 10:30:00,452.65,454.03,452.15,452.86,13014.0,451.4323,452.8085,450.9336,451.6417,13014.0
2021-03-03 10:35:00,452.9,453.24,452.31,452.39,3654.0,451.6816,452.0207,451.0932,451.173,3654.0
2021-03-03 10:40:00,452.02,452.03,451.06,451.32,6918.0,450.8039,450.8139,449.8465,450.1058,6918.0
2021-03-03 10:45:00,451.32,452.3,451.08,451.29,5066.0,450.1058,451.0832,449.8665,450.0759,5066.0
2021-03-03 10:50:00,451.46,451.49,450.27,450.76,6567.0,450.2455,450.2754,449.0587,449.5473,6567.0
2021-03-03 10:55:00,450.34,451.36,449.37,451.36,13009.0,449.1285,450.1457,448.1611,450.1457,13009.0
2021-03-03 11:00:00,451.13,452.06,450.89,451.78,4370.0,449.9163,450.8438,449.677,450.5646,4370.0
2021-03-03 11:05:00,452.15,453.0,452.0,452.0,4453.0,450.9336,451.7813,450.784,450.784,4453.0
2021-03-03 11:10:00,451.95,452.22,451.59,451.72,1120.0,450.7341,451.0034,450.3751,450.5048,1120.0
2021-03-03 11:15:00,452.19,452.59,451.67,452.52,7168.0,450.9735,451.3724,450.4549,451.3026,7168.0
2021-03-03 11:20:00,452.69,453.6,452.46,453.6,7143.0,451.4721,452.3797,451.2428,452.3797,7143.0
2021-03-03 11:25:00,453.63,454.54,453.44,454.33,3478.0,452.4096,453.3172,452.2201,453.1077,3478.0
2021-03-03 11:30:00,454.2,454.85,454.2,454.74,1910.0,452.9781,453.6263,452.9781,453.5166,1910.0
2021-03-03 11:35:00,454.66,454.99,454.19,454.77,2674.0,453.4368,453.766,452.9681,453.5465,2674.0
2021-03-03 11:40:00,454.16,454.73,452.62,453.27,2815.0,452.9382,453.5067,451.4023,452.0506,2815.0
2021-03-03 11:45:00,453.16,453.54,453.04,453.4,1200.0,451.9409,452.3199,451.8212,452.1802,1200.0
2021-03-03 11:50:00,453.31,454.74,453.3,454.05,3725.0,452.0905,453.5166,452.0805,452.8285,3725.0
2021-03-03 11:55:00,453.77,454.06,453.35,453.38,3924.0,452.5492,452.8385,452.1304,452.1603,3924.0
2021-03-03 12:00:00,453.01,453.55,452.8,453.16,2010.0,451.7913,452.3298,451.5818,451.9409,2010.0
2021-03-03 12:05:00,453.19,453.53,452.87,453.1,1459.0,451.9708,452.3099,451.6517,451.881,1459.0
2021-03-03 12:10:00,453.31,453.31,452.78,452.96,2550.0,452.0905,452.0905,451.5619,451.7414,2550.0
2021-03-03 12:15:00,453.32,453.32,452.22,452.59,1925.0,452.1004,452.1004,451.0034,451.3724,1925.0
2021-03-03 12:20:00,452.96,452.96,452.24,452.68,3845.0,451.7414,451.7414,451.0234,451.4622,3845.0
2021-03-03 12:25:00,452.44,452.71,451.53,451.55,4247.0,451.2228,451.4921,450.3153,450.3352,4247.0
2021-03-03 12:30:00,451.78,452.1,450.72,450.89,4400.0,450.5646,450.8837,449.5074,449.677,4400.0
2021-03-03 12:35:00,450.89,451.28,450.61,450.93,5696.0,449.677,450.0659,449.3977,449.7169,5696.0
2021-03-03 12:40:00,450.97,451.65,450.77,451.61,4794.0,449.7568,450.4349,449.5573,450.395,4794.0
2021-03-03 12:45:00,451.63,452.2,451.35,452.2,3033.0,450.415,450.9835,450.1357,450.9835,3033.0
2021-03-03 12:50:00,452.37,452.37,451.13,451.13,3363.0,451.153,451.153,449.9163,449.9163,3363.0
2021-03-03 12:55:00,451.44,451.56,450.58,450.58,4190.0,450.2255,450.3452,449.3678,449.3678,4190.0
2021-03-03 13:00:00,450.95,451.1,450.0,450.63,7639.0,449.7368,449.8864,448.7894,449.4177,7639.0
2021-03-03 13:05:00,450.77,450.85,450.58,450.58,1256.0,449.5573,449.6371,449.3678,449.3678,1256.0
2021-03-03 13:10:00,450.57,450.57,450.0,450.25,3728.0,449.3578,449.3578,448.7894,449.0387,3728.0
2021-03-03 13:15:00,450.1,451.54,449.91,451.14,4638.0,448.8891,450.3252,448.6996,449.9263,4638.0
2021-03-03 13:20:00,451.52,452.48,451.41,452.48,3126.0,450.3053,451.2627,450.1956,451.2627,3126.0
2021-03-03 13:25:00,452.6,452.84,451.88,452.37,1775.0,451.3824,451.6217,450.6643,451.153,1775.0
2021-03-03 13:30:00,452.04,452.04,451.18,451.31,2660.0,450.8239,450.8239,449.9662,450.0959,2660.0
2021-03-03 13:35:00,451.79,452.45,451.55,452.25,3899.0,450.5746,451.2328,450.3352,451.0333,3899.0
2021-03-03 13:40:00,451.8,451.8,451.0,451.02,2906.0,450.5845,450.5845,449.7867,449.8066,2906.0
2021-03-03 13:45:00,450.74,450.85,450.31,450.43,5017.0,449.5274,449.6371,449.0985,449.2182,5017.0
2021-03-03 13:50:00,450.39,450.49,450.15,450.25,2528.0,449.1783,449.2781,448.939,449.0387,2528.0
2021-03-03 13:55:00,450.03,450.45,449.99,450.45,3505.0,448.8193,449.2382,448.7794,449.2382,3505.0
2021-03-03 14:00:00,450.86,451.58,450.53,451.05,2595.0,449.6471,450.3651,449.318,449.8366,2595.0
2021-03-03 14:05:00,451.09,451.13,450.61,450.8,2945.0,449.8764,449.9163,449.3977,449.5872,2945.0
2021-03-03 14:10:00,450.63,450.95,450.25,450.95,5446.0,449.4177,449.7368,449.0387,449.7368,5446.0
2021-03-03 14:15:00,451.11,451.11,449.6,450.08,5195.0,449.8964,449.8964,448.3905,448.8692,5195.0
2021-03-03 14:20:00,450.32,450.61,449.51,450.43,4725.0,449.1085,449.3977,448.3007,449.2182,4725.0
2021-03-03 14:25:00,450.46,450.49,448.8,449.3,10675.0,449.2481,449.2781,447.5926,448.0913,10675.0
2021-03-03 14:30:00,448.86,449.01,448.01,448.03,5325.0,447.6524,447.802,446.8047,446.8247,5325.0
2021-03-03 14:35:00,448.25,449.48,448.02,449.4,3460.0,447.0441,448.2708,446.8147,448.191,3460.0
2021-03-03 14:40:00,449.54,449.84,449.47,449.84,2700.0,448.3306,448.6298,448.2608,448.6298,2700.0
2021-03-03 14:45:00,449.54,449.81,449.27,449.75,3313.0,448.3306,448.5999,448.0613,448.5401,3313.0
2021-03-03 14:50:00,449.54,451.12,449.51,450.81,2350.0,448.3306,449.9064,448.3007,449.5972,2350.0
2021-03-03 14:55:00,450.71,451.84,450.7,451.09,2902.0,449.4975,450.6244,449.4875,449.8764,2902.0
2021-03-03 15:00:00,451.0,451.29,450.6,450.63,1996.0,449.7867,450.0759,449.3878,449.4177,1996.0
2021-03-03 15:05:00,450.75,451.0,450.25,450.68,2730.0,449.5374,449.7867,449.0387,449.4676,2730.0
2021-03-03 15:10:00,450.61,450.8,450.05,450.07,1500.0,449.3977,449.5872,448.8392,448.8592,1500.0
2021-03-03 15:15:00,449.63,449.63,448.5,449.07,4142.0,448.4204,448.4204,447.2934,447.8619,4142.0
2021-03-03 15:20:00,448.79,449.05,448.48,448.74,2108.0,447.5826,447.8419,447.2735,447.5328,2108.0
2021-03-03 15:25:00,448.49,449.81,448.48,449.45,4876.0,447.2834,448.5999,447.2735,448.2409,4876.0
2021-03-03 15:30:00,449.61,450.88,449.61,449.99,11297.0,448.4004,449.667,448.4004,448.7794,11297.0
2021-03-03 15:35:00,449.99,450.14,449.54,449.92,5250.0,448.7794,448.929,448.3306,448.7096,5250.0
2021-03-03 15:40:00,449.86,450.66,449.47,449.6,5419.0,448.6498,449.4476,448.2608,448.3905,5419.0
2021-03-03 15:45:00,449.58,449.95,448.79,448.98,9236.0,448.3705,448.7395,447.5826,447.7721,9236.0
2021-03-03 15:50:00,448.4,448.71,446.68,446.69,19384.0,447.1937,447.5029,445.4783,445.4883,19384.0
2021-03-03 15:55:00,447.02,447.77,446.38,446.42,38492.0,445.8174,446.5654,445.1791,445.219,38492.0
2021-03-04 09:30:00,445.69,447.44,443.0,445.42,29125.0,444.491,446.2363,441.8082,444.2217,29125.0
2021-03-04 09:35:00,446.13,446.64,444.66,445.48,7461.0,444.9298,445.4384,443.4637,444.2815,7461.0
2021-03-04 09:40:00,445.52,447.37,445.27,445.42,4777.0,444.3214,446.1665,444.0721,444.2217,4777.0
2021-03-04 09:45:00,445.13,445.56,443.31,444.09,6583.0,443.9325,444.3613,442.1174,442.8953,6583.0
2021-03-04 09:50:00,444.01,444.49,441.77,442.12,15962.0,442.8155,443.2942,440.5815,440.9306,15962.0
2021-03-04 09:55:00,442.07,442.6,441.0,441.85,11714.0,440.8807,441.4093,439.8136,440.6613,11714.0
2021-03-04 10:00:00,442.2,443.84,441.59,443.0,5691.0,441.0104,442.646,440.402,441.8082,5691.0
2021-03-04 10:05:00,442.04,443.45,441.46,442.91,9356.0,440.8508,442.257,440.2724,441.7185,9356.0
2021-03-04 10:10:00,442.76,442.98,441.66,441.85,4282.0,441.5689,441.7883,440.4718,440.6613,4282.0
2021-03-04 10:15:00,442.12,444.31,442.12,444.06,8619.0,440.9306,443.1147,440.9306,442.8654,8619.0
2021-03-04 10:20:00,443.8,445.42,443.8,444.68,11770.0,442.6061,444.2217,442.6061,443.4837,11770.0
2021-03-04 10:25:00,444.69,444.69,443.61,444.19,3700.0,443.4937,443.4937,442.4166,442.995,3700.0
2021-03-04 10:30:00,443.98,445.65,443.87,445.41,5776.0,442.7856,444.4511,442.6759,444.2117,5776.0
2021-03-04 10:35:00,445.64,447.14,445.37,446.69,11563.0,444.4411,445.9371,444.1718,445.4883,11563.0
2021-03-04 10:40:00,446.59,448.61,446.59,448.43,7658.0,445.3886,447.4031,445.3886,447.2236,7658.0
2021-03-04 10:45:00,448.93,451.26,448.92,450.97,15202.0,447.7223,450.046,447.7123,449.7568,15202.0
2021-03-04 10:50:00,451.28,451.5,450.53,450.75,6032.0,450.0659,450.2853,449.318,449.5374,6032.0
2021-03-04 10:55:00,451.06,451.06,449.85,450.21,3213.0,449.8465,449.8465,448.6398,448.9988,3213.0
2021-03-04 11:00:00,449.7,450.0,448.63,450.0,3164.0,448.4902,448.7894,447.4231,448.7894,3164.0
2021-03-04 11:05:00,449.55,449.59,448.73,449.34,2488.0,448.3406,448.3805,447.5228,448.1312,2488.0
2021-03-04 11:10:00,449.81,449.81,448.49,448.49,7050.0,448.5999,448.5999,447.2834,447.2834,7050.0
2021-03-04 11:15:00,448.51,449.33,448.4,449.33,2169.0,447.3034,448.1212,447.1937,448.1212,2169.0
2021-03-04 11:20:00,449.41,450.16,449.2,450.16,3406.0,448.201,448.9489,447.9915,448.9489,3406.0
2021-03-04 11:25:00,450.01,450.1,449.64,449.79,900.0,448.7994,448.8891,448.4303,448.5799,900.0
2021-03-04 11:30:00,450.29,451.04,449.21,449.21,4039.0,449.0786,449.8266,448.0015,448.0015,4039.0
2021-03-04 11:35:00,449.2,450.72,448.73,450.72,2129.0,447.9915,449.5074,447.5228,449.5074,2129.0
2021-03-04 11:40:00,450.49,451.79,450.48,451.16,8554.0,449.2781,450.5746,449.2681,449.9463,8554.0
2021-03-04 11:45:00,451.15,451.67,451.01,451.67,3548.0,449.9363,450.4549,449.7967,450.4549,3548.0
2021-03-04 11:50:00,451.83,451.83,450.88,451.49,5577.0,450.6145,450.6145,449.667,450.2754,5577.0
2021-03-04 11:55:00,450.97,451.03,450.04,450.04,2652.0,449.7568,449.8166,448.8293,448.8293,2652.0
2021-03-04 12:00:00,451.14,451.59,451.14,451.59,600.0,449.9263,450.3751,449.9263,450.3751,600.0
2021-03-04 12:05:00,451.44,451.53,450.85,451.45,1900.0,450.2255,450.3153,449.6371,450.2355,1900.0
2021-03-04 12:10:00,451.38,451.47,448.69,448.97,3169.0,450.1657,450.2554,447.4829,447.7622,3169.0
2021-03-04 12:15:00,448.97,449.73,448.6,448.6,4382.0,447.7622,448.5201,447.3931,447.3931,4382.0
2021-03-04 12:20:00,448.46,448.46,446.25,446.25,3641.0,447.2535,447.2535,445.0495,445.0495,3641.0
2021-03-04 12:25:00,446.13,446.35,445.0,445.45,4029.0,444.9298,445.1492,443.8028,444.2516,4029.0
2021-03-04 12:30:00,445.02,445.22,443.84,444.27,3532.0,443.8228,444.0222,442.646,443.0748,3532.0
2021-03-04 12:35:00,443.98,445.14,443.98,445.14,2757.0,442.7856,443.9425,442.7856,443.9425,2757.0
2021-03-04 12:40:00,446.17,446.58,444.68,444.75,3670.0,444.9697,445.3786,443.4837,443.5535,3670.0
2021-03-04 12:45:00,444.48,444.78,443.21,443.74,5560.0,443.2842,443.5834,442.0176,442.5462,5560.0
2021-03-04 12:50:00,443.39,443.97,442.73,442.8,3025.0,442.1972,442.7756,441.5389,441.6087,3025.0
2021-03-04 12:55:00,443.15,443.34,441.63,442.57,6848.0,441.9578,442.1473,440.4419,441.3794,6848.0
2021-03-04 13:00:00,442.73,445.94,442.73,445.94,4056.0,441.5389,444.7403,441.5389,444.7403,4056.0
2021-03-04 13:05:00,445.91,446.29,444.0,444.25,3600.0,444.7104,445.0894,442.8055,443.0548,3600.0
2021-03-04 13:10:00,444.23,445.29,443.35,444.25,18619.0,443.0349,444.0921,442.1573,443.0548,18619.0
2021-03-04 13:15:00,444.33,446.0,444.19,445.74,5288.0,443.1346,444.8001,442.995,444.5408,5288.0
2021-03-04 13:20:00,445.56,445.56,444.02,445.15,4022.0,444.3613,444.3613,442.8255,443.9524,4022.0
2021-03-04 13:25:00,445.01,445.48,444.34,445.33,4624.0,443.8128,444.2815,443.1446,444.1319,4624.0
2021-03-04 13:30:00,445.15,445.39,444.08,444.08,5436.0,443.9524,444.1918,442.8853,442.8853,5436.0
2021-03-04 13:35:00,444.38,444.98,443.98,444.74,8360.0,443.1845,443.7829,442.7856,443.5435,8360.0
2021-03-04 13:40:00,444.87,444.92,444.15,444.44,4794.0,443.6732,443.723,442.9551,443.2443,4794.0
2021-03-04 13:45:00,444.4,444.92,443.54,443.67,3975.0,443.2044,443.723,442.3468,442.4764,3975.0
2021-03-04 13:50:00,443.48,443.48,442.31,442.71,5435.0,442.2869,442.2869,441.1201,441.519,5435.0
2021-03-04 13:55:00,442.41,442.58,441.32,441.33,2545.0,441.2198,441.3893,440.1327,440.1427,2545.0
2021-03-04 14:00:00,442.27,444.66,442.27,444.01,5125.0,441.0802,443.4637,441.0802,442.8155,5125.0
2021-03-04 14:05:00,443.77,447.21,443.76,446.98,11772.0,442.5761,446.0069,442.5662,445.7775,11772.0
2021-03-04 14:10:00,446.79,448.02,446.68,447.79,8996.0,445.588,446.8147,445.4783,446.5853,8996.0
2021-03-04 14:15:00,447.84,448.98,446.8,448.98,6620.0,446.6352,447.7721,445.598,447.7721,6620.0
2021-03-04 14:20:00,449.0,449.65,448.91,449.46,6179.0,447.7921,448.4403,447.7023,448.2508,6179.0
2021-03-04 14:25:00,449.91,450.6,449.64,450.35,4350.0,448.6996,449.3878,448.4303,449.1384,4350.0
2021-03-04 14:30:00,450.19,450.19,447.21,447.8,6064.0,448.9789,448.9789,446.0069,446.5953,6064.0
2021-03-04 14:35:00,447.79,448.23,447.4,447.89,6555.0,446.5853,447.0241,446.1964,446.6851,6555.0
2021-03-04 14:40:00,447.95,449.72,447.95,449.72,3056.0,446.7449,448.5101,446.7449,448.5101,3056.0
2021-03-04 14:45:00,449.82,450.5,448.93,450.5,4409.0,448.6099,449.288,447.7223,449.288,4409.0
2021-03-04 14:50:00,450.35,451.81,450.33,451.58,9571.0,449.1384,450.5945,449.1185,450.3651,9571.0
2021-03-04 14:55:00,451.78,451.78,450.42,450.96,6138.0,450.5646,450.5646,449.2082,449.7468,6138.0
2021-03-04 15:00:00,450.97,451.86,450.0,450.28,8815.0,449.7568,450.6444,448.7894,449.0686,8815.0
2021-03-04 15:05:00,450.41,451.17,450.24,450.29,8724.0,449.1983,449.9562,449.0287,449.0786,8724.0
2021-03-04 15:10:00,450.19,450.64,449.48,449.85,7048.0,448.9789,449.4277,448.2708,448.6398,7048.0
2021-03-04 15:15:00,449.86,450.01,449.26,449.54,3918.0,448.6498,448.7994,448.0514,448.3306,3918.0
2021-03-04 15:20:00,449.54,450.05,448.74,448.74,4850.0,448.3306,448.8392,447.5328,447.5328,4850.0
2021-03-04 15:25:00,449.0,451.0,449.0,450.14,11233.0,447.7921,449.7867,447.7921,448.929,11233.0
2021-03-04 15:30:00,450.47,451.48,450.01,450.83,3900.0,449.2581,450.2654,448.7994,449.6171,3900.0
2021-03-04 15:35:00,450.96,451.5,449.7,449.92,9491.0,449.7468,450.2853,448.4902,448.7096,9491.0
2021-03-04 15:40:00,450.3,450.84,449.55,450.5,8750.0,449.0886,449.6271,448.3406,449.288,8750.0
2021-03-04 15:45:00,450.56,451.09,449.7,450.22,10428.0,449.3479,449.8764,448.4902,449.0088,10428.0
2021-03-04 15:50:00,449.95,450.36,448.52,448.77,19182.0,448.7395,449.1484,447.3134,447.5627,19182.0
2021-03-04 15:55:00,448.44,449.83,447.36,449.38,40988.0,447.2336,448.6198,446.1565,448.171,40988.0
2021-03-05 09:30:00,451.74,457.35,451.16,453.23,19496.0,450.5247,456.1196,449.9463,452.0107,19496.0
2021-03-05 09:35:00,453.02,454.81,450.68,451.44,11178.0,451.8013,453.5864,449.4676,450.2255,11178.0
2021-03-05 09:40:00,451.88,453.08,451.03,452.88,8540.0,450.6643,451.8611,449.8166,451.6616,8540.0
2021-03-05 09:45:00,452.37,454.05,452.37,452.82,8133.0,451.153,452.8285,451.153,451.6018,8133.0
2021-03-05 09:50:00,452.6,454.6,452.57,452.71,6664.0,451.3824,453.377,451.3525,451.4921,6664.0
2021-03-05 09:55:00,453.38,454.62,452.41,453.5,8272.0,452.1603,453.397,451.1929,452.28,8272.0
2021-03-05 10:00:00,453.06,454.64,452.83,453.67,4300.0,451.8411,453.4169,451.6118,452.4495,4300.0
2021-03-05 10:05:00,453.95,455.22,453.67,454.68,9623.0,452.7288,453.9953,452.4495,453.4568,9623.0
2021-03-05 10:10:00,453.59,454.23,450.56,451.43,6133.0,452.3697,453.008,449.3479,450.2155,6133.0
2021-03-05 10:15:00,451.02,452.2,450.05,452.13,4619.0,449.8066,450.9835,448.8392,450.9136,4619.0
2021-03-05 10:20:00,451.12,451.76,450.56,451.19,6547.0,449.9064,450.5446,449.3479,449.9762,6547.0
2021-03-05 10:25:00,452.7,453.28,451.06,451.27,2948.0,451.4821,452.0606,449.8465,450.056,2948.0
2021-03-05 10:30:00,450.79,453.37,450.5,452.99,17039.0,449.5773,452.1503,449.288,451.7713,17039.0
2021-03-05 10:35:00,452.71,452.99,450.97,450.98,4012.0,451.4921,451.7713,449.7568,449.7667,4012.0
2021-03-05 10:40:00,451.19,452.63,451.17,451.41,3817.0,449.9762,451.4123,449.9562,450.1956,3817.0
2021-03-05 10:45:00,450.55,451.74,450.21,451.12,4144.0,449.3379,450.5247,448.9988,449.9064,4144.0
2021-03-05 10:50:00,451.33,452.78,450.98,452.77,3700.0,450.1158,451.5619,449.7667,451.5519,3700.0
2021-03-05 10:55:00,451.63,452.44,450.72,451.36,7945.0,450.415,451.2228,449.5074,450.1457,7945.0
2021-03-05 11:00:00,451.66,451.96,450.61,450.99,7861.0,450.4449,450.7441,449.3977,449.7767,7861.0
2021-03-05 11:05:00,451.05,451.05,449.5,450.51,2419.0,449.8366,449.8366,448.2907,449.298,2419.0
2021-03-05 11:10:00,450.72,450.99,449.53,449.84,3822.0,449.5074,449.7767,448.3206,448.6298,3822.0
2021-03-05 11:15:00,449.85,450.99,449.58,450.57,6517.0,448.6398,449.7767,448.3705,449.3578,6517.0
2021-03-05 11:20:00,450.65,451.34,449.3,450.06,8093.0,449.4376,450.1258,448.0913,448.8492,8093.0
2021-03-05 11:25:00,449.97,451.95,449.91,451.93,12050.0,448.7595,450.7341,448.6996,450.7142,12050.0
2021-03-05 11:30:00,451.99,454.76,451.73,453.63,11967.0,450.774,453.5366,450.5147,452.4096,11967.0
2021-03-05 11:35:00,453.93,456.24,453.93,455.72,11137.0,452.7088,455.0126,452.7088,454.494,11137.0
2021-03-05 11:40:00,455.75,457.34,455.44,456.16,15872.0,454.5239,456.1096,454.2147,454.9328,15872.0
2021-03-05 11:45:00,456.79,457.19,455.98,456.7,5112.0,455.5611,455.96,454.7533,455.4714,5112.0
2021-03-05 11:50:00,456.1,456.7,455.36,455.5,5718.0,454.873,455.4714,454.135,454.2746,5718.0
2021-03-05 11:55:00,455.29,456.96,454.97,456.71,10482.0,454.0651,455.7307,453.746,455.4813,10482.0
2021-03-05 12:00:00,457.0,460.09,456.98,459.54,14338.0,455.7705,458.8522,455.7506,458.3037,14338.0
2021-03-05 12:05:00,459.59,461.03,458.99,459.24,11995.0,458.3536,459.7897,457.7552,458.0045,11995.0
2021-03-05 12:10:00,459.64,461.66,459.47,461.66,8594.0,458.4034,460.418,458.2339,460.418,8594.0
2021-03-05 12:15:00,461.45,463.5,460.84,463.14,24120.0,460.2086,462.2531,459.6002,461.894,24120.0
2021-03-05 12:20:00,462.91,463.83,461.87,463.6,20655.0,461.6646,462.5822,460.6274,462.3528,20655.0
2021-03-05 12:25:00,463.42,463.77,462.72,462.98,9394.0,462.1733,462.5223,461.4752,461.7345,9394.0
2021-03-05 12:30:00,462.51,463.17,461.19,461.19,9101.0,461.2657,461.9239,459.9493,459.9493,9101.0
2021-03-05 12:35:00,460.92,462.43,460.4,461.91,6125.0,459.68,461.1859,459.1614,460.6673,6125.0
2021-03-05 12:40:00,462.25,462.38,461.3,461.68,4370.0,461.0064,461.1361,460.059,460.438,4370.0
2021-03-05 12:45:00,462.47,463.15,460.67,461.35,7545.0,461.2258,461.904,459.4307,460.1088,7545.0
2021-03-05 12:50:00,460.9,461.4,460.0,460.21,8975.0,459.6601,460.1587,458.7625,458.9719,8975.0
2021-03-05 12:55:00,460.17,461.25,459.54,461.25,10492.0,458.932,460.0091,458.3037,460.0091,10492.0
2021-03-05 13:00:00,461.0,461.18,458.29,458.69,3904.0,459.7598,459.9393,457.0571,457.456,3904.0
2021-03-05 13:05:00,458.89,461.46,458.89,460.11,4266.0,457.6555,460.2185,457.6555,458.8722,4266.0
2021-03-05 13:10:00,460.53,462.0,460.18,461.81,6670.0,459.2911,460.7571,458.942,460.5676,6670.0
2021-03-05 13:15:00,461.76,463.0,461.76,463.0,5706.0,460.5177,461.7544,460.5177,461.7544,5706.0
2021-03-05 13:20:00,462.46,462.7,462.04,462.46,6882.0,461.2159,461.4552,460.797,461.2159,6882.0
2021-03-05 13:25:00,462.41,462.41,460.96,461.63,2400.0,461.166,461.166,459.7199,460.3881,2400.0
2021-03-05 13:30:00,461.48,462.1,461.22,461.38,2300.0,460.2385,460.8568,459.9792,460.1388,2300.0
2021-03-05 13:35:00,461.83,462.0,460.3,460.3,3465.0,460.5876,460.7571,459.0617,459.0617,3465.0
2021-03-05 13:40:00,460.29,461.25,459.72,459.72,3529.0,459.0517,460.0091,458.4832,458.4832,3529.0
2021-03-05 13:45:00,459.68,460.6,459.4,460.31,4260.0,458.4433,459.3609,458.1641,459.0716,4260.0
2021-03-05 13:50:00,460.08,460.74,459.56,459.87,1779.0,458.8423,459.5005,458.3237,458.6328,1779.0
2021-03-05 13:55:00,459.25,459.97,459.25,459.73,2490.0,458.0145,458.7326,458.0145,458.4932,2490.0
2021-03-05 14:00:00,460.34,460.58,459.58,459.79,1665.0,459.1016,459.3409,458.3436,458.553,1665.0
2021-03-05 14:05:00,459.15,459.27,457.54,457.54,8820.0,457.9148,458.0344,456.3091,456.3091,8820.0
2021-03-05 14:10:00,458.0,458.43,457.16,457.84,8274.0,456.7679,457.1967,455.9301,456.6083,8274.0
2021-03-05 14:15:00,458.18,458.43,456.49,456.53,2856.0,456.9474,457.1967,455.2619,455.3018,2856.0
2021-03-05 14:20:00,456.73,456.86,455.73,456.2,7718.0,455.5013,455.6309,454.504,454.9727,7718.0
2021-03-05 14:25:00,456.56,458.38,456.44,458.38,5200.0,455.3317,457.1468,455.2121,457.1468,5200.0
2021-03-05 14:30:00,459.11,459.52,458.72,459.36,9151.0,457.8749,458.2838,457.4859,458.1242,9151.0
2021-03-05 14:35:00,459.21,459.59,458.48,458.84,6195.0,457.9746,458.3536,457.2466,457.6056,6195.0
2021-03-05 14:40:00,458.67,458.9,457.3,457.84,5890.0,457.4361,457.6654,456.0697,456.6083,5890.0
2021-03-05 14:45:00,457.51,458.76,457.42,458.71,4100.0,456.2792,457.5258,456.1894,457.4759,4100.0
2021-03-05 14:50:00,458.52,459.01,458.52,459.01,5112.0,457.2865,457.7751,457.2865,457.7751,5112.0
2021-03-05 14:55:00,459.22,460.42,459.22,459.76,9045.0,457.9846,459.1813,457.9846,458.5231,9045.0
2021-03-05 15:00:00,460.09,460.35,459.12,459.54,3650.0,458.8522,459.1115,457.8848,458.3037,3650.0
2021-03-05 15:05:00,459.83,460.12,459.0,459.78,5175.0,458.5929,458.8822,457.7652,458.5431,5175.0
2021-03-05 15:10:00,460.19,460.47,459.67,460.31,5034.0,458.952,459.2312,458.4334,459.0716,5034.0
2021-03-05 15:15:00,460.22,460.9,459.43,459.79,5735.0,458.9819,459.6601,458.194,458.553,5735.0
2021-03-05 15:20:00,460.11,460.93,460.07,460.78,1900.0,458.8722,459.69,458.8323,459.5404,1900.0
2021-03-05 15:25:00,460.78,461.2,460.0,460.17,6739.0,459.5404,459.9592,458.7625,458.932,6739.0
2021-03-05 15:30:00,460.34,460.56,459.53,459.95,2955.0,459.1016,459.321,458.2937,458.7126,2955.0
2021-03-05 15:35:00,459.92,460.62,459.48,460.62,3651.0,458.6827,459.3808,458.2439,459.3808,3651.0
2021-03-05 15:40:00,460.7,460.87,460.24,460.31,4983.0,459.4606,459.6301,459.0018,459.0716,4983.0
2021-03-05 15:45:00,460.11,461.03,459.87,461.0,4300.0,458.8722,459.7897,458.6328,459.7598,4300.0
2021-03-05 15:50:00,460.65,461.15,459.72,461.06,14713.0,459.4107,459.9094,458.4832,459.8196,14713.0
2021-03-05 15:55:00,460.86,462.0,459.88,461.99,52067.0,459.6202,460.7571,458.6428,460.7471,52067.0
2021-03-08 09:30:00,456.46,460.51,455.71,459.68,29902.0,455.232,459.2711,454.484,458.4433,29902.0
2021-03-08 09:35:00,460.05,462.76,460.05,462.51,9963.0,458.8123,461.5151,458.8123,461.2657,9963.0
2021-03-08 09:40:00,462.64,465.84,462.63,465.84,14212.0,461.3954,464.5868,461.3854,464.5868,14212.0
2021-03-08 09:45:00,465.97,467.32,465.27,466.54,17525.0,464.7164,466.0628,464.0183,465.2849,17525.0
2021-03-08 09:50:00,466.65,467.1,465.78,466.86,3550.0,465.3946,465.8434,464.5269,465.604,3550.0
2021-03-08 09:55:00,467.27,467.35,464.24,464.24,6214.0,466.0129,466.0927,462.9911,462.9911,6214.0
2021-03-08 10:00:00,464.89,464.89,463.55,464.02,1300.0,463.6393,463.6393,462.3029,462.7717,1300.0
2021-03-08 10:05:00,464.0,466.45,463.9,466.11,2900.0,462.7517,465.1951,462.652,464.856,2900.0
2021-03-08 10:10:00,466.59,468.25,466.48,468.25,5837.0,465.3347,466.9903,465.225,466.9903,5837.0
2021-03-08 10:15:00,467.93,467.93,465.78,466.58,5686.0,466.6711,466.6711,464.5269,465.3248,5686.0
2021-03-08 10:20:00,466.24,467.75,465.81,467.5,4979.0,464.9857,466.4916,464.5568,466.2423,4979.0
2021-03-08 10:25:00,467.98,469.05,467.81,468.66,11655.0,466.721,467.7881,466.5515,467.3992,11655.0
2021-03-08 10:30:00,468.78,469.45,468.11,469.33,10265.0,467.5189,468.1871,466.8507,468.0674,10265.0
2021-03-08 10:35:00,469.28,469.9,469.07,469.25,6916.0,468.0175,468.6358,467.8081,467.9876,6916.0
2021-03-08 10:40:00,468.85,469.36,468.7,468.81,6377.0,467.5887,468.0973,467.4391,467.5488,6377.0
2021-03-08 10:45:00,469.21,469.97,468.92,468.92,6459.0,467.9477,468.7057,467.6585,467.6585,6459.0
2021-03-08 10:50:00,468.95,469.83,468.56,469.63,6495.0,467.6884,468.566,467.2994,468.3666,6495.0
2021-03-08 10:55:00,469.63,472.78,469.43,471.55,18516.0,468.3666,471.5081,468.1671,470.2814,18516.0
2021-03-08 11:00:00,471.04,471.82,470.18,470.18,5248.0,469.7728,470.5507,468.9151,468.9151,5248.0
2021-03-08 11:05:00,470.58,470.73,469.91,470.02,4623.0,469.314,469.4636,468.6458,468.7555,4623.0
2021-03-08 11:10:00,470.18,470.2,469.14,469.14,3994.0,468.9151,468.935,467.8779,467.8779,3994.0
2021-03-08 11:15:00,468.85,469.85,468.85,469.68,2000.0,467.5887,468.586,467.5887,468.4164,2000.0
2021-03-08 11:20:00,469.94,471.03,469.94,471.03,3274.0,468.6757,469.7628,468.6757,469.7628,3274.0
2021-03-08 11:25:00,470.74,472.68,470.44,472.67,14626.0,469.4736,471.4084,469.1744,471.3984,14626.0
2021-03-08 11:30:00,472.68,472.71,471.51,472.05,11013.0,471.4084,471.4383,470.2415,470.7801,11013.0
2021-03-08 11:35:00,472.42,472.7,472.18,472.18,10759.0,471.1491,471.4283,470.9097,470.9097,10759.0
2021-03-08 11:40:00,472.38,472.83,471.6,472.5,9773.0,471.1092,471.558,470.3313,471.2288,9773.0
2021-03-08 11:45:00,472.39,472.59,471.04,471.33,13505.0,471.1191,471.3186,469.7728,470.062,13505.0
2021-03-08 11:50:00,471.32,471.35,470.04,470.05,7200.0,470.052,470.0819,468.7755,468.7854,7200.0
2021-03-08 11:55:00,469.79,469.99,468.54,468.54,2662.0,468.5261,468.7256,467.2795,467.2795,2662.0
2021-03-08 12:00:00,468.57,468.91,468.13,468.26,4292.0,467.3094,467.6485,466.8706,467.0003,4292.0
2021-03-08 12:05:00,468.8,469.18,468.49,469.02,7651.0,467.5388,467.9178,467.2296,467.7582,7651.0
2021-03-08 12:10:00,469.33,470.77,469.0,469.42,3502.0,468.0674,469.5035,467.7383,468.1571,3502.0
2021-03-08 12:15:00,469.08,469.23,468.57,468.57,1549.0,467.818,467.9676,467.3094,467.3094,1549.0
2021-03-08 12:20:00,469.01,469.9,468.96,469.55,4586.0,467.7482,468.6358,467.6984,468.2868,4586.0
2021-03-08 12:25:00,469.99,470.35,469.43,469.43,2012.0,468.7256,469.0846,468.1671,468.1671,2012.0
2021-03-08 12:30:00,469.5,469.65,468.94,469.65,1600.0,468.2369,468.3865,467.6784,468.3865,1600.0
2021-03-08 12:35:00,469.7,470.7,469.31,470.43,5785.0,468.4364,469.4337,468.0474,469.1644,5785.0
2021-03-08 12:40:00,470.51,471.6,470.51,471.6,1179.0,469.2442,470.3313,469.2442,470.3313,1179.0
2021-03-08 12:45:00,471.91,471.91,471.17,471.47,2000.0,470.6404,470.6404,469.9024,470.2016,2000.0
2021-03-08 12:50:00,471.76,472.5,471.33,471.33,3357.0,470.4908,471.2288,470.062,470.062,3357.0
2021-03-08 12:55:00,471.61,472.16,471.53,472.09,2700.0,470.3412,470.8898,470.2615,470.82,2700.0
2021-03-08 13:00:00,472.08,472.18,471.04,471.04,3980.0,470.81,470.9097,469.7728,469.7728,3980.0
2021-03-08 13:05:00,470.98,471.38,470.76,471.07,2177.0,469.7129,470.1119,469.4935,469.8027,2177.0
2021-03-08 13:10:00,471.08,472.22,470.6,472.22,2954.0,469.8127,470.9496,469.334,470.9496,2954.0
2021-03-08 13:15:00,472.31,473.5,472.17,472.88,4594.0,471.0394,472.2262,470.8997,471.6078,4594.0
2021-03-08 13:20:00,472.62,473.14,472.17,472.65,4077.0,471.3485,471.8671,470.8997,471.3784,4077.0
2021-03-08 13:25:00,472.8,472.81,472.46,472.71,1200.0,471.528,471.538,471.189,471.4383,1200.0
2021-03-08 13:30:00,472.65,472.72,472.0,472.27,3018.0,471.3784,471.4483,470.7302,470.9995,3018.0
2021-03-08 13:35:00,472.07,472.96,472.07,472.96,2310.0,470.8,471.6876,470.8,471.6876,2310.0
2021-03-08 13:40:00,472.66,473.29,471.94,472.47,3600.0,471.3884,472.0167,470.6704,471.1989,3600.0
2021-03-08 13:45:00,472.54,473.01,472.28,472.29,6028.0,471.2687,471.7375,471.0094,471.0194,6028.0
2021-03-08 13:50:00,472.13,472.14,470.28,470.82,9479.0,470.8598,470.8698,469.0148,469.5534,9479.0
2021-03-08 13:55:00,470.53,470.65,470.25,470.5,3832.0,469.2641,469.3838,468.9849,469.2342,3832.0
2021-03-08 14:00:00,470.5,471.21,470.22,471.05,5313.0,469.2342,469.9423,468.955,469.7827,5313.0
2021-03-08 14:05:00,471.15,471.57,470.62,470.9,3632.0,469.8825,470.3014,469.3539,469.6332,3632.0
2021-03-08 14:10:00,470.43,471.41,470.43,471.16,1900.0,469.1644,470.1418,469.1644,469.8925,1900.0
2021-03-08 14:15:00,471.26,471.48,470.87,470.99,2225.0,469.9922,470.2116,469.6032,469.7229,2225.0
2021-03-08 14:20:00,471.12,471.42,470.89,471.07,3410.0,469.8526,470.1518,469.6232,469.8027,3410.0
2021-03-08 14:25:00,470.93,471.6,470.93,471.2,3237.0,469.6631,470.3313,469.6631,469.9323,3237.0
2021-03-08 14:30:00,471.49,472.53,471.49,472.41,3968.0,470.2216,471.2588,470.2216,471.1391,3968.0
2021-03-08 14:35:00,472.41,473.09,471.78,471.78,3300.0,471.1391,471.8173,470.5108,470.5108,3300.0
2021-03-08 14:40:00,471.79,471.79,470.17,470.4,3323.0,470.5208,470.5208,468.9051,469.1345,3323.0
2021-03-08 14:45:00,470.29,470.34,468.35,468.67,6561.0,469.0248,469.0747,467.09,467.4092,6561.0
2021-03-08 14:50:00,468.34,469.47,468.33,469.42,5642.0,467.08,468.207,467.0701,468.1571,5642.0
2021-03-08 14:55:00,469.77,470.1,469.22,469.59,2521.0,468.5062,468.8353,467.9577,468.3267,2521.0
2021-03-08 15:00:00,469.31,469.31,467.58,467.58,3600.0,468.0474,468.0474,466.3221,466.3221,3600.0
2021-03-08 15:05:00,467.49,468.0,466.94,466.94,6415.0,466.2323,466.741,465.6838,465.6838,6415.0
2021-03-08 15:10:00,466.89,467.61,466.56,467.11,6329.0,465.6339,466.352,465.3048,465.8533,6329.0
2021-03-08 15:15:00,467.35,467.42,465.31,465.31,3107.0,466.0927,466.1625,464.0582,464.0582,3107.0
2021-03-08 15:20:00,465.58,466.07,464.81,465.44,6370.0,464.3275,464.8161,463.5595,464.1878,6370.0
2021-03-08 15:25:00,465.48,465.65,464.86,465.02,3837.0,464.2277,464.3973,463.6094,463.769,3837.0
2021-03-08 15:30:00,465.16,465.47,464.62,465.31,2945.0,463.9086,464.2178,463.37,464.0582,2945.0
2021-03-08 15:35:00,465.47,465.73,463.66,464.02,8453.0,464.2178,464.4771,462.4126,462.7717,8453.0
2021-03-08 15:40:00,464.1,464.58,463.3,464.36,45473.0,462.8514,463.3302,462.0536,463.1107,45473.0
2021-03-08 15:45:00,464.44,464.7,463.85,464.7,11405.0,463.1905,463.4498,462.6021,463.4498,11405.0
2021-03-08 15:50:00,465.0,466.0,464.0,464.01,10287.0,463.749,464.7463,462.7517,462.7617,10287.0
2021-03-08 15:55:00,463.82,464.43,462.97,463.51,28434.0,462.5722,463.1806,461.7245,462.263,28434.0
2021-03-09 09:30:00,469.14,474.86,469.14,473.81,23290.0,467.8779,473.5825,467.8779,472.5353,23290.0
2021-03-09 09:35:00,474.71,478.13,474.71,476.6,8731.0,473.4329,476.8437,473.4329,475.3178,8731.0
2021-03-09 09:40:00,475.7,476.78,474.09,475.47,13073.0,474.4202,475.4973,472.8146,474.1909,13073.0
2021-03-09 09:45:00,475.14,476.35,474.42,474.7,9512.0,473.8617,475.0685,473.1437,473.4229,9512.0
2021-03-09 09:50:00,474.69,476.82,474.69,476.28,5846.0,473.413,475.5372,473.413,474.9987,5846.0
2021-03-09 09:55:00,476.06,476.28,475.14,476.25,7081.0,474.7793,474.9987,473.8617,474.9688,7081.0
2021-03-09 10:00:00,475.78,475.88,475.05,475.56,3609.0,474.5,474.5998,473.772,474.2806,3609.0
2021-03-09 10:05:00,475.57,477.21,475.23,477.07,11682.0,474.2906,475.9262,473.9515,475.7866,11682.0
2021-03-09 10:10:00,476.61,478.0,475.26,475.66,19442.0,475.3278,476.7141,473.9814,474.3803,19442.0
2021-03-09 10:15:00,475.35,476.4,475.35,476.35,3435.0,474.0712,475.1184,474.0712,475.0685,3435.0
2021-03-09 10:20:00,476.5,477.87,476.07,476.29,16657.0,475.2181,476.5844,474.7892,475.0087,16657.0
2021-03-09 10:25:00,476.47,476.62,476.02,476.46,1400.0,475.1882,475.3378,474.7394,475.1782,1400.0
2021-03-09 10:30:00,476.05,476.05,475.01,475.01,900.0,474.7693,474.7693,473.7321,473.7321,900.0
2021-03-09 10:35:00,474.78,475.38,474.38,474.7,6422.0,473.5027,474.1011,473.1038,473.4229,6422.0
2021-03-09 10:40:00,474.51,475.0,474.27,474.68,6305.0,473.2334,473.7221,472.9941,473.403,6305.0
2021-03-09 10:45:00,474.99,475.11,473.5,473.5,4800.0,473.7121,473.8318,472.2262,472.2262,4800.0
2021-03-09 10:50:00,473.33,473.47,471.43,471.44,6287.0,472.0566,472.1962,470.1617,470.1717,6287.0
2021-03-09 10:55:00,471.44,472.05,470.51,470.51,3224.0,470.1717,470.7801,469.2442,469.2442,3224.0
2021-03-09 11:00:00,470.55,470.55,469.73,469.96,3500.0,469.2841,469.2841,468.4663,468.6957,3500.0
2021-03-09 11:05:00,470.33,470.34,469.71,469.72,1600.0,469.0647,469.0747,468.4464,468.4563,1600.0
2021-03-09 11:10:00,469.78,470.76,469.77,470.76,1924.0,468.5162,469.4935,468.5062,469.4935,1924.0
2021-03-09 11:15:00,471.25,471.45,470.63,471.3,2869.0,469.9822,470.1817,469.3639,470.0321,2869.0
2021-03-09 11:20:00,471.3,471.97,471.02,471.83,2285.0,470.0321,470.7003,469.7528,470.5607,2285.0
2021-03-09 11:25:00,472.23,472.44,471.93,472.01,3300.0,470.9596,471.169,470.6604,470.7402,3300.0
2021-03-09 11:30:00,472.55,472.55,471.44,472.27,3260.0,471.2787,471.2787,470.1717,470.9995,3260.0
2021-03-09 11:35:00,472.85,473.11,472.37,472.37,3225.0,471.5779,471.8372,471.0992,471.0992,3225.0
2021-03-09 11:40:00,472.47,472.85,471.9,471.9,1460.0,471.1989,471.5779,470.6305,470.6305,1460.0
2021-03-09 11:45:00,471.45,471.63,471.42,471.63,1100.0,470.1817,470.3612,470.1518,470.3612,1100.0
2021-03-09 11:50:00,471.64,471.64,471.01,471.19,1500.0,470.3712,470.3712,469.7429,469.9224,1500.0
2021-03-09 11:55:00,471.92,473.52,471.92,472.63,5183.0,470.6504,472.2461,470.6504,471.3585,5183.0
2021-03-09 12:00:00,472.92,473.59,472.92,473.21,814.0,471.6477,472.3159,471.6477,471.9369,814.0
2021-03-09 12:05:00,472.61,472.61,472.4,472.4,300.0,471.3386,471.3386,471.1291,471.1291,300.0
2021-03-09 12:10:00,472.65,472.87,472.28,472.63,1609.0,471.3784,471.5979,471.0094,471.3585,1609.0
2021-03-09 12:15:00,472.63,473.1,472.33,472.4,4149.0,471.3585,471.8272,471.0593,471.1291,4149.0
2021-03-09 12:20:00,472.45,472.45,472.12,472.34,1729.0,471.179,471.179,470.8499,471.0693,1729.0
2021-03-09 12:25:00,472.72,472.77,472.31,472.32,1500.0,471.4483,471.4981,471.0394,471.0493,1500.0
2021-03-09 12:30:00,472.32,472.67,472.0,472.67,7105.0,471.0493,471.3984,470.7302,471.3984,7105.0
2021-03-09 12:35:00,473.0,473.14,472.91,473.05,1066.0,471.7275,471.8671,471.6377,471.7774,1066.0
2021-03-09 12:40:00,473.23,473.8,472.97,473.68,2812.0,471.9569,472.5254,471.6976,472.4057,2812.0
2021-03-09 12:45:00,473.75,474.52,473.73,474.42,2082.0,472.4755,473.2434,472.4555,473.1437,2082.0
2021-03-09 12:50:00,474.29,474.6,473.93,474.45,4977.0,473.014,473.3232,472.655,473.1736,4977.0
2021-03-09 12:55:00,474.65,475.41,474.65,475.09,5774.0,473.3731,474.131,473.3731,473.8119,5774.0
2021-03-09 13:00:00,475.31,476.0,475.12,475.35,5913.0,474.0313,474.7194,473.8418,474.0712,5913.0
2021-03-09 13:05:00,475.6,476.38,475.12,475.9,5431.0,474.3205,475.0984,473.8418,474.6197,5431.0
2021-03-09 13:10:00,475.98,476.66,475.6,475.72,3836.0,474.6995,475.3777,474.3205,474.4402,3836.0
2021-03-09 13:15:00,475.52,476.06,475.52,475.8,1955.0,474.2407,474.7793,474.2407,474.52,1955.0
2021-03-09 13:20:00,475.66,475.66,474.7,475.28,3822.0,474.3803,474.3803,473.4229,474.0014,3822.0
2021-03-09 13:25:00,474.96,475.06,474.49,474.58,2692.0,473.6822,473.782,473.2135,473.3033,2692.0
2021-03-09 13:30:00,474.76,475.0,473.82,473.83,4190.0,473.4828,473.7221,472.5453,472.5553,4190.0
2021-03-09 13:35:00,473.78,474.64,473.59,473.59,9847.0,472.5054,473.3631,472.3159,472.3159,9847.0
2021-03-09 13:40:00,473.95,473.95,473.1,473.5,7823.0,472.6749,472.6749,471.8272,472.2262,7823.0
2021-03-09 13:45:00,473.5,474.54,473.28,473.51,4590.0,472.2262,473.2634,472.0068,472.2361,4590.0
2021-03-09 13:50:00,473.78,474.4,473.35,473.35,3253.0,472.5054,473.1237,472.0766,472.0766,3253.0
2021-03-09 13:55:00,473.74,474.19,473.24,473.51,2861.0,472.4655,472.9143,471.9669,472.2361,2861.0
2021-03-09 14:00:00,473.61,473.86,472.83,472.89,5323.0,472.3359,472.5852,471.558,471.6178,5323.0
2021-03-09 14:05:00,472.83,472.83,471.65,472.45,4355.0,471.558,471.558,470.3811,471.179,4355.0
2021-03-09 14:10:00,472.18,472.41,472.02,472.02,1900.0,470.9097,471.1391,470.7501,470.7501,1900.0
2021-03-09 14:15:00,471.91,473.62,471.91,472.58,5366.0,470.6404,472.3458,470.6404,471.3086,5366.0
2021-03-09 14:20:00,472.48,472.77,471.89,471.98,1523.0,471.2089,471.4981,470.6205,470.7102,1523.0
2021-03-09 14:25:00,472.03,472.03,471.54,471.77,3493.0,470.7601,470.7601,470.2714,470.5008,3493.0
2021-03-09 14:30:00,471.58,472.95,471.57,472.25,3274.0,470.3113,471.6776,470.3014,470.9795,3274.0
2021-03-09 14:35:00,472.33,473.15,472.23,473.15,2649.0,471.0593,471.8771,470.9596,471.8771,2649.0
2021-03-09 14:40:00,473.27,473.93,473.04,473.52,3700.0,471.9968,472.655,471.7674,472.2461,3700.0
2021-03-09 14:45:00,473.63,474.01,473.54,474.01,4000.0,472.3558,472.7348,472.2661,472.7348,4000.0
2021-03-09 14:50:00,473.78,474.01,473.52,473.52,2488.0,472.5054,472.7348,472.2461,472.2461,2488.0
2021-03-09 14:55:00,473.41,473.93,473.4,473.41,5606.0,472.1364,472.655,472.1264,472.1364,5606.0
2021-03-09 15:00:00,473.41,473.75,473.16,473.57,2950.0,472.1364,472.4755,471.8871,472.296,2950.0
2021-03-09 15:05:00,473.21,473.54,472.75,473.31,5911.0,471.9369,472.2661,471.4782,472.0367,5911.0
2021-03-09 15:10:00,473.31,473.9,473.25,473.45,2234.0,472.0367,472.6251,471.9768,472.1763,2234.0
2021-03-09 15:15:00,473.0,473.44,472.85,473.33,3020.0,471.7275,472.1663,471.5779,472.0566,3020.0
2021-03-09 15:20:00,473.15,473.37,472.46,472.46,4531.0,471.8771,472.0965,471.189,471.189,4531.0
2021-03-09 15:25:00,472.89,473.22,472.12,472.25,3000.0,471.6178,471.9469,470.8499,470.9795,3000.0
2021-03-09 15:30:00,472.39,473.0,472.38,472.77,3713.0,471.1191,471.7275,471.1092,471.4981,3713.0
2021-03-09 15:35:00,472.84,472.85,472.12,472.73,4678.0,471.5679,471.5779,470.8499,471.4582,4678.0
2021-03-09 15:40:00,472.72,473.38,471.6,471.64,6725.0,471.4483,472.1065,470.3313,470.3712,6725.0
2021-03-09 15:45:00,471.82,472.21,471.17,471.44,5270.0,470.5507,470.9396,469.9024,470.1717,5270.0
2021-03-09 15:50:00,471.48,471.97,470.54,471.75,11659.0,470.2116,470.7003,469.2741,470.4809,11659.0
2021-03-09 15:55:00,471.99,472.21,470.21,470.22,32540.0,470.7202,470.9396,468.945,468.955,32540.0
2021-03-10 09:30:00,473.42,474.98,472.03,472.73,17348.0,472.1464,473.7022,470.7601,471.4582,17348.0
2021-03-10 09:35:00,472.31,473.04,471.76,472.36,4212.0,471.0394,471.7674,470.4908,471.0892,4212.0
2021-03-10 09:40:00,471.82,472.71,470.79,471.77,7516.0,470.5507,471.4383,469.5234,470.5008,7516.0
2021-03-10 09:45:00,472.3,472.3,470.0,470.0,13744.0,471.0294,471.0294,468.7356,468.7356,13744.0
2021-03-10 09:50:00,469.93,472.44,469.92,472.44,4963.0,468.6658,471.169,468.6558,471.169,4963.0
2021-03-10 09:55:00,472.45,473.27,472.36,472.39,2400.0,471.179,471.9968,471.0892,471.1191,2400.0
2021-03-10 10:00:00,472.55,472.55,469.68,470.59,4624.0,471.2787,471.2787,468.4164,469.324,4624.0
2021-03-10 10:05:00,471.21,471.7,469.73,471.06,5281.0,469.9423,470.431,468.4663,469.7927,5281.0
2021-03-10 10:10:00,470.9,470.9,469.06,469.06,4540.0,469.6332,469.6332,467.7981,467.7981,4540.0
2021-03-10 10:15:00,469.12,470.95,469.12,470.45,6185.0,467.8579,469.683,467.8579,469.1844,6185.0
2021-03-10 10:20:00,470.36,470.36,469.6,469.89,1928.0,469.0946,469.0946,468.3367,468.6259,1928.0
2021-03-10 10:25:00,469.51,469.78,469.0,469.41,2000.0,468.2469,468.5162,467.7383,468.1472,2000.0
2021-03-10 10:30:00,469.33,469.56,467.58,467.59,2435.0,468.0674,468.2968,466.3221,466.3321,2435.0
2021-03-10 10:35:00,467.74,467.94,467.0,467.03,4126.0,466.4817,466.6811,465.7436,465.7736,4126.0
2021-03-10 10:40:00,466.78,468.2,466.39,467.55,8200.0,465.5242,466.9404,465.1353,466.2922,8200.0
2021-03-10 10:45:00,467.9,468.65,467.87,468.0,2360.0,466.6412,467.3892,466.6113,466.741,2360.0
2021-03-10 10:50:00,467.82,467.82,466.5,467.58,1500.0,466.5614,466.5614,465.245,466.3221,1500.0
2021-03-10 10:55:00,467.92,468.57,466.97,467.09,4858.0,466.6612,467.3094,465.7137,465.8334,4858.0
2021-03-10 11:00:00,467.63,467.84,467.0,467.39,3584.0,466.372,466.5814,465.7436,466.1326,3584.0
2021-03-10 11:05:00,467.68,467.86,467.36,467.79,2300.0,466.4218,466.6013,466.1027,466.5315,2300.0
2021-03-10 11:10:00,467.4,467.9,467.16,467.62,1915.0,466.1426,466.6412,465.9032,466.362,1915.0
2021-03-10 11:15:00,467.46,468.05,466.53,466.53,4096.0,466.2024,466.7908,465.2749,465.2749,4096.0
2021-03-10 11:20:00,466.65,467.65,466.4,466.49,3884.0,465.3946,466.3919,465.1453,465.235,3884.0
2021-03-10 11:25:00,467.0,467.99,466.77,466.77,2169.0,465.7436,466.731,465.5143,465.5143,2169.0
2021-03-10 11:30:00,466.96,467.24,466.01,466.1,3400.0,465.7038,465.983,464.7563,464.8461,3400.0
2021-03-10 11:35:00,466.13,467.53,466.13,467.35,3400.0,464.876,466.2722,464.876,466.0927,3400.0
2021-03-10 11:40:00,467.5,467.5,466.04,466.22,1700.0,466.2423,466.2423,464.7862,464.9657,1700.0
2021-03-10 11:45:00,466.37,467.38,466.36,467.15,3400.0,465.1153,466.1226,465.1054,465.8932,3400.0
2021-03-10 11:50:00,467.14,468.77,467.14,468.77,3488.0,465.8833,467.5089,465.8833,467.5089,3488.0
2021-03-10 11:55:00,468.63,469.5,468.23,468.56,4585.0,467.3693,468.2369,466.9703,467.2994,4585.0
2021-03-10 12:00:00,468.61,469.76,468.61,469.76,2779.0,467.3493,468.4962,467.3493,468.4962,2779.0
2021-03-10 12:05:00,469.46,469.48,469.04,469.25,2243.0,468.197,468.217,467.7782,467.9876,2243.0
2021-03-10 12:10:00,469.51,469.66,469.36,469.36,2397.0,468.2469,468.3965,468.0973,468.0973,2397.0
2021-03-10 12:15:00,469.17,469.17,468.7,468.79,1900.0,467.9078,467.9078,467.4391,467.5288,1900.0
2021-03-10 12:20:00,468.83,469.2,468.83,469.19,900.0,467.5687,467.9377,467.5687,467.9278,900.0
2021-03-10 12:25:00,469.04,469.04,468.59,468.6,1300.0,467.7782,467.7782,467.3294,467.3393,1300.0
2021-03-10 12:30:00,468.94,469.01,468.34,468.98,1925.0,467.6784,467.7482,467.08,467.7183,1925.0
2021-03-10 12:35:00,468.86,469.56,468.79,469.13,2753.0,467.5986,468.2968,467.5288,467.8679,2753.0
2021-03-10 12:40:00,469.29,469.68,469.21,469.21,2000.0,468.0275,468.4164,467.9477,467.9477,2000.0
2021-03-10 12:45:00,469.32,469.74,468.42,468.42,3115.0,468.0574,468.4763,467.1598,467.1598,3115.0
2021-03-10 12:50:00,468.42,469.59,468.42,469.35,7085.0,467.1598,468.3267,467.1598,468.0873,7085.0
2021-03-10 12:55:00,469.75,469.98,469.67,469.87,3012.0,468.4862,468.7156,468.4065,468.6059,3012.0
2021-03-10 13:00:00,470.07,470.15,469.03,470.15,5100.0,468.8054,468.8852,467.7682,468.8852,5100.0
2021-03-10 13:05:00,470.0,470.05,469.14,470.05,3300.0,468.7356,468.7854,467.8779,468.7854,3300.0
2021-03-10 13:10:00,470.07,470.17,469.4,469.5,2700.0,468.8054,468.9051,468.1372,468.2369,2700.0
2021-03-10 13:15:00,469.65,469.65,467.44,467.98,2530.0,468.3865,468.3865,466.1825,466.721,2530.0
2021-03-10 13:20:00,467.76,468.19,467.76,468.04,1200.0,466.5016,466.9304,466.5016,466.7808,1200.0
2021-03-10 13:25:00,467.9,468.25,467.24,468.25,2500.0,466.6412,466.9903,465.983,466.9903,2500.0
2021-03-10 13:30:00,468.22,469.2,468.13,468.91,7000.0,466.9604,467.9377,466.8706,467.6485,7000.0
2021-03-10 13:35:00,468.37,468.5,466.87,467.0,2016.0,467.11,467.2396,465.614,465.7436,2016.0
2021-03-10 13:40:00,467.15,467.49,467.0,467.18,1000.0,465.8932,466.2323,465.7436,465.9232,1000.0
2021-03-10 13:45:00,466.88,466.92,466.06,466.88,4856.0,465.624,465.6639,464.8062,465.624,4856.0
2021-03-10 13:50:00,466.61,467.12,466.55,467.12,1419.0,465.3547,465.8633,465.2949,465.8633,1419.0
2021-03-10 13:55:00,466.62,467.31,466.61,466.68,1700.0,465.3647,466.0528,465.3547,465.4245,1700.0
2021-03-10 14:00:00,466.64,466.64,466.23,466.24,2500.0,465.3846,465.3846,464.9757,464.9857,2500.0
2021-03-10 14:05:00,466.17,466.72,466.04,466.15,2579.0,464.9159,465.4644,464.7862,464.8959,2579.0
2021-03-10 14:10:00,466.08,466.72,466.07,466.72,1428.0,464.8261,465.4644,464.8161,465.4644,1428.0
2021-03-10 14:15:00,466.5,466.89,466.21,466.5,2293.0,465.245,465.6339,464.9558,465.245,2293.0
2021-03-10 14:20:00,466.14,466.14,465.21,465.21,2218.0,464.886,464.886,463.9585,463.9585,2218.0
2021-03-10 14:25:00,465.27,465.61,465.27,465.41,2315.0,464.0183,464.3574,464.0183,464.1579,2315.0
2021-03-10 14:30:00,465.52,465.71,465.32,465.49,2301.0,464.2676,464.4571,464.0682,464.2377,2301.0
2021-03-10 14:35:00,465.68,465.87,465.49,465.85,1400.0,464.4272,464.6167,464.2377,464.5967,1400.0
2021-03-10 14:40:00,465.86,466.72,465.86,466.6,2203.0,464.6067,465.4644,464.6067,465.3447,2203.0
2021-03-10 14:45:00,466.59,467.14,466.35,467.14,2910.0,465.3347,465.8833,465.0954,465.8833,2910.0
2021-03-10 14:50:00,467.16,467.4,466.83,467.16,2707.0,465.9032,466.1426,465.5741,465.9032,2707.0
2021-03-10 14:55:00,467.03,467.55,466.67,467.42,2700.0,465.7736,466.2922,465.4145,466.1625,2700.0
2021-03-10 15:00:00,467.39,467.95,467.13,467.42,5367.0,466.1326,466.6911,465.8733,466.1625,5367.0
2021-03-10 15:05:00,467.49,467.62,467.03,467.62,2300.0,466.2323,466.362,465.7736,466.362,2300.0
2021-03-10 15:10:00,467.39,467.93,467.38,467.53,5126.0,466.1326,466.6711,466.1226,466.2722,5126.0
2021-03-10 15:15:00,467.5,467.7,467.36,467.7,4178.0,466.2423,466.4418,466.1027,466.4418,4178.0
2021-03-10 15:20:00,467.61,468.44,467.58,468.09,9540.0,466.352,467.1798,466.3221,466.8307,9540.0
2021-03-10 15:25:00,468.05,468.48,467.63,468.43,5124.0,466.7908,467.2197,466.372,467.1698,5124.0
2021-03-10 15:30:00,468.39,468.96,468.29,468.75,5100.0,467.1299,467.6984,467.0302,467.4889,5100.0
2021-03-10 15:35:00,468.81,469.05,468.26,468.26,6764.0,467.5488,467.7881,467.0003,467.0003,6764.0
2021-03-10 15:40:00,468.1,468.76,467.87,468.4,7298.0,466.8407,467.4989,466.6113,467.1399,7298.0
2021-03-10 15:45:00,468.51,469.72,468.35,469.05,9854.0,467.2496,468.4563,467.09,467.7881,9854.0
2021-03-10 15:50:00,469.47,469.86,468.79,469.13,26452.0,468.207,468.596,467.5288,467.8679,26452.0
2021-03-10 15:55:00,469.24,469.37,467.8,467.94,29893.0,467.9776,468.1073,466.5415,466.6811,29893.0
2021-03-11 09:30:00,469.0,471.42,468.89,471.4,13177.0,467.7383,470.1518,467.6286,470.1318,13177.0
2021-03-11 09:35:00,471.34,471.45,469.91,470.46,7986.0,470.072,470.1817,468.6458,469.1943,7986.0
2021-03-11 09:40:00,470.86,471.32,470.0,470.34,13322.0,469.5933,470.052,468.7356,469.0747,13322.0
2021-03-11 09:45:00,470.18,470.3,466.87,468.06,4800.0,468.9151,469.0348,465.614,466.8008,4800.0
2021-03-11 09:50:00,468.44,470.05,468.44,469.57,1902.0,467.1798,468.7854,467.1798,468.3067,1902.0
2021-03-11 09:55:00,469.52,470.71,469.5,470.71,1800.0,468.2569,469.4437,468.2369,469.4437,1800.0
2021-03-11 10:00:00,470.49,470.53,469.14,469.51,8110.0,469.2243,469.2641,467.8779,468.2469,8110.0
2021-03-11 10:05:00,469.78,469.78,467.3,467.68,4868.0,468.5162,468.5162,466.0428,466.4218,4868.0
2021-03-11 10:10:00,468.2,469.18,468.17,468.81,2776.0,466.9404,467.9178,466.9105,467.5488,2776.0
2021-03-11 10:15:00,468.86,468.88,467.18,467.5,2801.0,467.5986,467.6186,465.9232,466.2423,2801.0
2021-03-11 10:20:00,467.12,468.41,466.72,468.23,4029.0,465.8633,467.1499,465.4644,466.9703,4029.0
2021-03-11 10:25:00,468.23,469.12,467.74,468.68,2400.0,466.9703,467.8579,466.4817,467.4191,2400.0
2021-03-11 10:30:00,468.84,469.77,467.97,468.02,6493.0,467.5787,468.5062,466.711,466.7609,6493.0
2021-03-11 10:35:00,468.07,469.04,468.07,469.04,5421.0,466.8108,467.7782,466.8108,467.7782,5421.0
2021-03-11 10:40:00,469.05,469.69,468.63,469.32,3826.0,467.7881,468.4264,467.3693,468.0574,3826.0
2021-03-11 10:45:00,469.33,469.6,468.86,469.48,18130.0,468.0674,468.3367,467.5986,468.217,18130.0
2021-03-11 10:50:00,469.36,470.52,469.25,470.32,7420.0,468.0973,469.2542,467.9876,469.0547,7420.0
2021-03-11 10:55:00,470.36,471.53,470.21,471.33,7964.0,469.0946,470.2615,468.945,470.062,7964.0
2021-03-11 11:00:00,471.38,471.38,470.64,470.64,2447.0,470.1119,470.1119,469.3739,469.3739,2447.0
2021-03-11 11:05:00,470.37,470.42,469.64,469.64,2699.0,469.1046,469.1544,468.3765,468.3765,2699.0
2021-03-11 11:10:00,469.8,470.15,469.8,470.13,1619.0,468.5361,468.8852,468.5361,468.8652,1619.0
2021-03-11 11:15:00,470.58,470.8,470.37,470.37,2801.0,469.314,469.5334,469.1046,469.1046,2801.0
2021-03-11 11:20:00,470.48,471.07,470.33,470.55,6005.0,469.2143,469.8027,469.0647,469.2841,6005.0
2021-03-11 11:25:00,470.45,470.45,469.82,469.88,3345.0,469.1844,469.1844,468.5561,468.6159,3345.0
2021-03-11 11:30:00,469.94,470.3,469.72,469.98,3400.0,468.6757,469.0348,468.4563,468.7156,3400.0
2021-03-11 11:35:00,470.13,470.52,470.0,470.34,4317.0,468.8652,469.2542,468.7356,469.0747,4317.0
2021-03-11 11:40:00,470.16,470.61,469.76,470.57,3100.0,468.8951,469.3439,468.4962,469.304,3100.0
2021-03-11 11:45:00,470.69,471.47,470.65,471.41,1200.0,469.4237,470.2016,469.3838,470.1418,1200.0
2021-03-11 11:50:00,471.49,472.32,471.16,471.98,15051.0,470.2216,471.0493,469.8925,470.7102,15051.0
2021-03-11 11:55:00,472.17,473.14,472.16,472.44,7104.0,470.8997,471.8671,470.8898,471.169,7104.0
2021-03-11 12:00:00,472.35,472.71,472.25,472.4,1700.0,471.0793,471.4383,470.9795,471.1291,1700.0
2021-03-11 12:05:00,472.63,472.81,472.37,472.77,1700.0,471.3585,471.538,471.0992,471.4981,1700.0
2021-03-11 12:10:00,472.71,473.21,472.41,472.55,7092.0,471.4383,471.9369,471.1391,471.2787,7092.0
2021-03-11 12:15:00,472.68,472.87,472.38,472.62,3100.0,471.4084,471.5979,471.1092,471.3485,3100.0
2021-03-11 12:20:00,472.7,473.08,472.62,472.94,2524.0,471.4283,471.8073,471.3485,471.6677,2524.0
2021-03-11 12:25:00,472.98,472.98,472.65,472.81,500.0,471.7076,471.7076,471.3784,471.538,500.0
2021-03-11 12:30:00,472.96,472.96,472.26,472.58,3709.0,471.6876,471.6876,470.9895,471.3086,3709.0
2021-03-11 12:35:00,472.45,473.53,472.45,473.07,4453.0,471.179,472.2561,471.179,471.7973,4453.0
2021-03-11 12:40:00,472.94,473.14,472.88,473.14,2500.0,471.6677,471.8671,471.6078,471.8671,2500.0
2021-03-11 12:45:00,473.3,473.51,473.26,473.45,1100.0,472.0267,472.2361,471.9868,472.1763,1100.0
2021-03-11 12:50:00,473.45,473.53,472.55,472.55,4600.0,472.1763,472.2561,471.2787,471.2787,4600.0
2021-03-11 12:55:00,472.33,473.05,472.33,473.05,2266.0,471.0593,471.7774,471.0593,471.7774,2266.0
2021-03-11 13:00:00,473.02,473.25,472.78,473.08,2690.0,471.7474,471.9768,471.5081,471.8073,2690.0
2021-03-11 13:05:00,473.13,473.8,473.13,473.8,3593.0,471.8572,472.5254,471.8572,472.5254,3593.0
2021-03-11 13:10:00,473.7,473.94,473.47,473.64,4918.0,472.4256,472.665,472.1962,472.3658,4918.0
2021-03-11 13:15:00,473.66,473.66,473.48,473.48,700.0,472.3857,472.3857,472.2062,472.2062,700.0
2021-03-11 13:20:00,473.76,474.03,473.56,473.56,1900.0,472.4855,472.7547,472.286,472.286,1900.0
2021-03-11 13:25:00,473.5,473.78,473.3,473.58,950.0,472.2262,472.5054,472.0267,472.3059,950.0
2021-03-11 13:30:00,473.77,474.0,473.66,474.0,968.0,472.4954,472.7248,472.3857,472.7248,968.0
2021-03-11 13:35:00,474.11,474.14,473.95,474.11,1254.0,472.8345,472.8644,472.6749,472.8345,1254.0
2021-03-11 13:40:00,474.06,474.64,474.06,474.43,2325.0,472.7847,473.3631,472.7847,473.1537,2325.0
2021-03-11 13:45:00,474.32,474.71,474.25,474.64,2700.0,473.044,473.4329,472.9741,473.3631,2700.0
2021-03-11 13:50:00,474.76,474.89,474.37,474.49,4042.0,473.4828,473.6124,473.0938,473.2135,4042.0
2021-03-11 13:55:00,474.44,474.48,473.91,473.93,2911.0,473.1636,473.2035,472.6351,472.655,2911.0
2021-03-11 14:00:00,474.33,474.45,474.11,474.19,1580.0,473.0539,473.1736,472.8345,472.9143,1580.0
2021-03-11 14:05:00,473.99,474.0,473.41,473.42,2265.0,472.7148,472.7248,472.1364,472.1464,2265.0
2021-03-11 14:10:00,473.3,473.46,473.17,473.31,2400.0,472.0267,472.1863,471.897,472.0367,2400.0
2021-03-11 14:15:00,473.03,473.29,472.7,472.87,2600.0,471.7574,472.0167,471.4283,471.5979,2600.0
2021-03-11 14:20:00,472.98,473.57,472.98,473.41,2653.0,471.7076,472.296,471.7076,472.1364,2653.0
2021-03-11 14:25:00,473.52,473.76,473.31,473.71,3207.0,472.2461,472.4855,472.0367,472.4356,3207.0
2021-03-11 14:30:00,473.93,474.0,473.5,473.5,2451.0,472.655,472.7248,472.2262,472.2262,2451.0
2021-03-11 14:35:00,473.26,474.06,473.14,473.61,2187.0,471.9868,472.7847,471.8671,472.3359,2187.0
2021-03-11 14:40:00,473.64,473.72,473.39,473.39,2058.0,472.3658,472.4456,472.1165,472.1165,2058.0
2021-03-11 14:45:00,473.21,473.73,473.21,473.54,2908.0,471.9369,472.4555,471.9369,472.2661,2908.0
2021-03-11 14:50:00,473.53,473.54,473.22,473.39,4528.0,472.2561,472.2661,471.9469,472.1165,4528.0
2021-03-11 14:55:00,473.39,473.39,472.85,472.87,3800.0,472.1165,472.1165,471.5779,471.5979,3800.0
2021-03-11 15:00:00,472.8,473.29,472.57,473.23,3914.0,471.528,472.0167,471.2987,471.9569,3914.0
2021-03-11 15:05:00,473.2,473.2,472.96,473.01,1793.0,471.927,471.927,471.6876,471.7375,1793.0
2021-03-11 15:10:00,472.8,473.16,472.69,472.7,3312.0,471.528,471.8871,471.4183,471.4283,3312.0
2021-03-11 15:15:00,472.74,472.9,472.16,472.22,4025.0,471.4682,471.6278,470.8898,470.9496,4025.0
2021-03-11 15:20:00,472.19,472.35,471.59,471.68,2417.0,470.9197,471.0793,470.3213,470.4111,2417.0
2021-03-11 15:25:00,471.83,471.92,471.49,471.67,2621.0,470.5607,470.6504,470.2216,470.4011,2621.0
2021-03-11 15:30:00,471.69,471.83,471.19,471.43,5879.0,470.421,470.5607,469.9224,470.1617,5879.0
2021-03-11 15:35:00,471.39,471.39,470.5,470.6,3664.0,470.1218,470.1218,469.2342,469.334,3664.0
2021-03-11 15:40:00,470.81,471.09,470.59,470.89,3800.0,469.5434,469.8226,469.324,469.6232,3800.0
2021-03-11 15:45:00,470.66,470.97,470.53,470.68,4878.0,469.3938,469.703,469.2641,469.4137,4878.0
2021-03-11 15:50:00,470.66,471.37,470.1,470.51,16759.0,469.3938,470.1019,468.8353,469.2442,16759.0
2021-03-11 15:55:00,470.56,470.83,469.35,469.96,34464.0,469.2941,469.5633,468.0873,468.6957,34464.0
2021-03-12 09:30:00,467.39,467.77,464.24,465.0,20082.0,466.1326,466.5116,462.9911,463.749,20082.0
2021-03-12 09:35:00,464.79,465.73,463.8,464.2,6220.0,463.5396,464.4771,462.5523,462.9512,6220.0
2021-03-12 09:40:00,464.1,464.91,463.65,464.63,1465.0,462.8514,463.6593,462.4027,463.38,1465.0
2021-03-12 09:45:00,465.0,467.97,465.0,467.52,4956.0,463.749,466.711,463.749,466.2622,4956.0
2021-03-12 09:50:00,467.99,469.09,464.92,465.19,8150.0,466.731,467.828,463.6692,463.9385,8150.0
2021-03-12 09:55:00,464.9,467.0,464.35,467.0,5959.0,463.6493,465.7436,463.1008,465.7436,5959.0
2021-03-12 10:00:00,466.71,467.31,466.48,467.28,3590.0,465.4544,466.0528,465.225,466.0229,3590.0
2021-03-12 10:05:00,467.84,467.84,465.59,465.64,4650.0,466.5814,466.5814,464.3374,464.3873,4650.0
2021-03-12 10:10:00,465.84,467.08,464.97,466.41,3848.0,464.5868,465.8234,463.7191,465.1552,3848.0
2021-03-12 10:15:00,466.16,466.16,464.46,465.63,3800.0,464.9059,464.9059,463.2105,464.3773,3800.0
2021-03-12 10:20:00,464.69,465.06,464.53,464.92,1350.0,463.4399,463.8089,463.2803,463.6692,1350.0
2021-03-12 10:25:00,464.9,465.71,464.9,464.9,1235.0,463.6493,464.4571,463.6493,463.6493,1235.0
2021-03-12 10:30:00,465.45,466.51,465.32,466.17,3346.0,464.1978,465.255,464.0682,464.9159,3346.0
2021-03-12 10:35:00,465.9,466.62,465.64,466.58,2800.0,464.6466,465.3647,464.3873,465.3248,2800.0
2021-03-12 10:40:00,466.63,467.74,466.59,467.37,2915.0,465.3746,466.4817,465.3347,466.1126,2915.0
2021-03-12 10:45:00,467.26,467.65,467.03,467.06,1100.0,466.0029,466.3919,465.7736,465.8035,1100.0
2021-03-12 10:50:00,467.21,467.21,464.81,464.81,3339.0,465.9531,465.9531,463.5595,463.5595,3339.0
2021-03-12 10:55:00,464.5,466.02,464.44,466.02,2653.0,463.2504,464.7663,463.1905,464.7663,2653.0
2021-03-12 11:00:00,465.97,465.97,465.0,465.18,3331.0,464.7164,464.7164,463.749,463.9285,3331.0
2021-03-12 11:05:00,465.06,465.85,465.0,465.85,2065.0,463.8089,464.5967,463.749,464.5967,2065.0
2021-03-12 11:10:00,465.93,466.63,465.93,466.46,1885.0,464.6765,465.3746,464.6765,465.2051,1885.0
2021-03-12 11:15:00,466.44,466.8,466.14,466.14,4640.0,465.1852,465.5442,464.886,464.886,4640.0
2021-03-12 11:20:00,466.29,466.58,466.04,466.19,1707.0,465.0356,465.3248,464.7862,464.9358,1707.0
2021-03-12 11:25:00,466.34,467.33,466.28,467.33,2597.0,465.0854,466.0728,465.0256,466.0728,2597.0
2021-03-12 11:30:00,467.56,468.0,467.4,467.86,1484.0,466.3021,466.741,466.1426,466.6013,1484.0
2021-03-12 11:35:00,467.89,467.99,467.26,467.99,600.0,466.6313,466.731,466.0029,466.731,600.0
2021-03-12 11:40:00,467.91,467.99,467.08,467.52,1800.0,466.6512,466.731,465.8234,466.2622,1800.0
2021-03-12 11:45:00,467.32,467.47,467.05,467.3,1900.0,466.0628,466.2124,465.7935,466.0428,1900.0
2021-03-12 11:50:00,467.4,467.4,467.09,467.09,2043.0,466.1426,466.1426,465.8334,465.8334,2043.0
2021-03-12 11:55:00,466.99,467.11,466.56,466.56,2358.0,465.7337,465.8533,465.3048,465.3048,2358.0
2021-03-12 12:00:00,466.78,466.82,466.22,466.7,2145.0,465.5242,465.5641,464.9657,465.4445,2145.0
2021-03-12 12:05:00,466.48,467.05,466.32,466.62,1500.0,465.225,465.7935,465.0655,465.3647,1500.0
2021-03-12 12:10:00,466.72,467.04,466.33,467.04,3605.0,465.4644,465.7835,465.0754,465.7835,3605.0
2021-03-12 12:15:00,466.95,467.06,466.65,467.06,1790.0,465.6938,465.8035,465.3946,465.8035,1790.0
2021-03-12 12:20:00,466.83,467.66,466.78,467.52,2601.0,465.5741,466.4019,465.5242,466.2622,2601.0
2021-03-12 12:25:00,467.52,468.74,467.46,468.47,4655.0,466.2622,467.479,466.2024,467.2097,4655.0
2021-03-12 12:30:00,468.74,469.26,468.45,468.45,2000.0,467.479,467.9976,467.1897,467.1897,2000.0
2021-03-12 12:35:00,468.64,468.69,468.11,468.27,2500.0,467.3792,467.4291,466.8507,467.0102,2500.0
2021-03-12 12:40:00,468.06,468.16,467.71,467.82,2792.0,466.8008,466.9005,466.4517,466.5614,2792.0
2021-03-12 12:45:00,467.98,468.64,467.82,468.62,2876.0,466.721,467.3792,466.5614,467.3593,2876.0
2021-03-12 12:50:00,468.65,468.65,468.18,468.53,3031.0,467.3892,467.3892,466.9205,467.2695,3031.0
2021-03-12 12:55:00,468.57,468.82,468.4,468.78,2115.0,467.3094,467.5587,467.1399,467.5189,2115.0
2021-03-12 13:00:00,468.68,468.95,468.08,468.26,3096.0,467.4191,467.6884,466.8207,467.0003,3096.0
2021-03-12 13:05:00,468.4,469.15,468.4,468.98,1700.0,467.1399,467.8879,467.1399,467.7183,1700.0
2021-03-12 13:10:00,468.88,468.89,468.65,468.82,1515.0,467.6186,467.6286,467.3892,467.5587,1515.0
2021-03-12 13:15:00,468.75,469.27,468.73,469.05,1854.0,467.4889,468.0075,467.469,467.7881,1854.0
2021-03-12 13:20:00,469.3,469.76,469.3,469.63,2715.0,468.0375,468.4962,468.0375,468.3666,2715.0
2021-03-12 13:25:00,469.59,469.83,469.59,469.68,600.0,468.3267,468.566,468.3267,468.4164,600.0
2021-03-12 13:30:00,469.99,470.26,469.91,469.91,1000.0,468.7256,468.9949,468.6458,468.6458,1000.0
2021-03-12 13:35:00,470.15,470.34,469.83,470.34,2500.0,468.8852,469.0747,468.566,469.0747,2500.0
2021-03-12 13:40:00,470.45,470.55,470.11,470.12,2229.0,469.1844,469.2841,468.8453,468.8553,2229.0
2021-03-12 13:45:00,470.06,470.13,469.5,469.5,1290.0,468.7954,468.8652,468.2369,468.2369,1290.0
2021-03-12 13:50:00,469.51,470.27,469.49,469.81,1800.0,468.2469,469.0048,468.2269,468.5461,1800.0
2021-03-12 13:55:00,470.13,470.65,470.13,470.59,2515.0,468.8652,469.3838,468.8652,469.324,2515.0
2021-03-12 14:00:00,470.43,471.0,470.32,470.32,1477.0,469.1644,469.7329,469.0547,469.0547,1477.0
2021-03-12 14:05:00,470.44,470.92,470.4,470.68,1730.0,469.1744,469.6531,469.1345,469.4137,1730.0
2021-03-12 14:10:00,470.46,470.8,470.46,470.69,1001.0,469.1943,469.5334,469.1943,469.4237,1001.0
2021-03-12 14:15:00,470.59,470.67,470.41,470.52,832.0,469.324,469.4038,469.1445,469.2542,832.0
2021-03-12 14:20:00,470.7,470.7,470.41,470.42,1300.0,469.4337,469.4337,469.1445,469.1544,1300.0
2021-03-12 14:25:00,470.47,470.58,470.35,470.58,1400.0,469.2043,469.314,469.0846,469.314,1400.0
2021-03-12 14:30:00,470.4,470.59,470.04,470.59,2280.0,469.1345,469.324,468.7755,469.324,2280.0
2021-03-12 14:35:00,470.38,470.38,470.06,470.07,1100.0,469.1146,469.1146,468.7954,468.8054,1100.0
2021-03-12 14:40:00,470.56,470.76,470.34,470.76,999.0,469.2941,469.4935,469.0747,469.4935,999.0
2021-03-12 14:45:00,470.66,470.66,470.43,470.53,800.0,469.3938,469.3938,469.1644,469.2641,800.0
2021-03-12 14:50:00,470.63,470.77,470.56,470.63,2945.0,469.3639,469.5035,469.2941,469.3639,2945.0
2021-03-12 14:55:00,470.6,471.33,470.58,471.21,4101.0,469.334,470.062,469.314,469.9423,4101.0
2021-03-12 15:00:00,471.18,471.18,470.5,470.5,3658.0,469.9124,469.9124,469.2342,469.2342,3658.0
2021-03-12 15:05:00,470.72,471.03,470.45,471.03,1445.0,469.4536,469.7628,469.1844,469.7628,1445.0
2021-03-12 15:10:00,470.88,470.88,470.5,470.59,3436.0,469.6132,469.6132,469.2342,469.324,3436.0
2021-03-12 15:15:00,470.69,471.09,470.59,470.73,3507.0,469.4237,469.8226,469.324,469.4636,3507.0
2021-03-12 15:20:00,470.52,471.41,470.43,471.11,6391.0,469.2542,470.1418,469.1644,469.8426,6391.0
2021-03-12 15:25:00,471.2,471.25,470.71,470.76,3300.0,469.9323,469.9822,469.4437,469.4935,3300.0
2021-03-12 15:30:00,470.82,471.28,470.82,471.1,2924.0,469.5534,470.0121,469.5534,469.8326,2924.0
2021-03-12 15:35:00,471.02,471.41,470.94,471.24,3126.0,469.7528,470.1418,469.673,469.9722,3126.0
2021-03-12 15:40:00,471.2,471.24,470.51,470.74,4255.0,469.9323,469.9722,469.2442,469.4736,4255.0
2021-03-12 15:45:00,470.79,470.86,470.38,470.66,2973.0,469.5234,469.5933,469.1146,469.3938,2973.0
2021-03-12 15:50:00,470.81,471.77,470.74,470.74,12055.0,469.5434,470.5008,469.4736,469.4736,12055.0
2021-03-12 15:55:00,470.82,471.82,470.55,471.58,22486.0,469.5534,470.5507,469.2841,470.3113,22486.0
2021-03-15 09:30:00,473.01,474.2,472.26,473.26,13059.0,471.7375,472.9243,470.9895,471.9868,13059.0
2021-03-15 09:35:00,473.77,478.0,473.77,478.0,6235.0,472.4954,476.7141,472.4954,476.7141,6235.0
2021-03-15 09:40:00,478.48,479.0,477.0,478.42,5945.0,477.1928,477.7114,475.7167,477.1329,5945.0
2021-03-15 09:45:00,478.5,478.75,477.21,477.84,3152.0,477.2127,477.462,475.9262,476.5545,3152.0
2021-03-15 09:50:00,478.57,480.5,478.27,478.84,8656.0,477.2825,479.2073,476.9833,477.5518,8656.0
2021-03-15 09:55:00,479.49,480.02,479.04,479.83,3684.0,478.2,478.7286,477.7513,478.5391,3684.0
2021-03-15 10:00:00,479.45,480.75,479.45,480.38,3648.0,478.1602,479.4567,478.1602,479.0876,3648.0
2021-03-15 10:05:00,480.04,480.04,478.98,479.64,3980.0,478.7486,478.7486,477.6914,478.3496,3980.0
2021-03-15 10:10:00,479.99,480.24,479.69,480.16,2900.0,478.6987,478.948,478.3995,478.8682,2900.0
2021-03-15 10:15:00,479.64,480.0,479.3,479.93,5666.0,478.3496,478.7087,478.0106,478.6389,5666.0
2021-03-15 10:20:00,479.77,480.03,479.09,479.12,5322.0,478.4793,478.7386,477.8011,477.831,5322.0
2021-03-15 10:25:00,479.33,479.33,477.86,478.19,1700.0,478.0405,478.0405,476.5744,476.9035,1700.0
2021-03-15 10:30:00,478.04,478.07,476.74,477.36,4334.0,476.7539,476.7839,475.4574,476.0758,4334.0
2021-03-15 10:35:00,476.98,477.92,476.65,477.12,6042.0,475.6968,476.6343,475.3677,475.8364,6042.0
2021-03-15 10:40:00,477.84,478.28,477.3,477.67,4025.0,476.5545,476.9933,476.0159,476.3849,4025.0
2021-03-15 10:45:00,477.8,477.98,477.2,477.57,2076.0,476.5146,476.6941,475.9162,476.2852,2076.0
2021-03-15 10:50:00,477.67,477.68,477.21,477.33,996.0,476.3849,476.3949,475.9262,476.0459,996.0
2021-03-15 10:55:00,477.4,479.47,477.33,479.47,2100.0,476.1157,478.1801,476.0459,478.1801,2100.0
2021-03-15 11:00:00,478.96,478.97,477.79,478.38,3403.0,477.6715,477.6814,476.5046,477.093,3403.0
2021-03-15 11:05:00,478.31,479.73,478.0,479.73,4439.0,477.0232,478.4394,476.7141,478.4394,4439.0
2021-03-15 11:10:00,479.24,480.38,479.22,480.21,4199.0,477.9507,479.0876,477.9308,478.9181,4199.0
2021-03-15 11:15:00,480.12,480.62,479.68,479.68,4475.0,478.8283,479.327,478.3895,478.3895,4475.0
2021-03-15 11:20:00,480.01,480.11,479.49,479.6,2630.0,478.7186,478.8184,478.2,478.3097,2630.0
2021-03-15 11:25:00,479.49,479.8,479.0,479.2,3221.0,478.2,478.5092,477.7114,477.9108,3221.0
2021-03-15 11:30:00,478.9,479.41,478.64,478.94,2949.0,477.6116,478.1203,477.3523,477.6515,2949.0
2021-03-15 11:35:00,479.02,479.16,478.5,478.56,2495.0,477.7313,477.8709,477.2127,477.2725,2495.0
2021-03-15 11:40:00,478.61,479.18,478.43,478.43,2250.0,477.3224,477.8909,477.1429,477.1429,2250.0
2021-03-15 11:45:00,478.47,478.92,478.42,478.83,3578.0,477.1828,477.6316,477.1329,477.5418,3578.0
2021-03-15 11:50:00,479.11,480.26,478.88,480.26,4273.0,477.8211,478.968,477.5917,478.968,4273.0
2021-03-15 11:55:00,480.03,480.75,479.86,480.55,5054.0,478.7386,479.4567,478.569,479.2572,5054.0
2021-03-15 12:00:00,480.43,482.0,480.43,481.93,9009.0,479.1375,480.7033,479.1375,480.6335,9009.0
2021-03-15 12:05:00,481.85,482.58,481.67,482.58,4629.0,480.5537,481.2817,480.3742,481.2817,4629.0
2021-03-15 12:10:00,482.51,482.51,482.07,482.5,4234.0,481.2119,481.2119,480.7731,481.2019,4234.0
2021-03-15 12:15:00,482.5,482.64,482.24,482.61,5444.0,481.2019,481.3416,480.9426,481.3117,5444.0
2021-03-15 12:20:00,482.42,482.42,481.62,482.16,5878.0,481.1222,481.1222,480.3243,480.8629,5878.0
2021-03-15 12:25:00,482.0,482.27,481.36,482.26,5055.0,480.7033,480.9726,480.065,480.9626,5055.0
2021-03-15 12:30:00,482.22,482.96,482.03,482.54,5611.0,480.9227,481.6607,480.7332,481.2418,5611.0
2021-03-15 12:35:00,482.26,483.0,482.26,482.7,2940.0,480.9626,481.7006,480.9626,481.4014,2940.0
2021-03-15 12:40:00,482.68,482.93,482.63,482.84,730.0,481.3815,481.6308,481.3316,481.541,730.0
2021-03-15 12:45:00,483.06,483.13,482.24,482.99,5175.0,481.7604,481.8303,480.9426,481.6906,5175.0
2021-03-15 12:50:00,483.01,483.13,482.68,482.81,1600.0,481.7106,481.8303,481.3815,481.5111,1600.0
2021-03-15 12:55:00,482.83,482.99,482.36,482.36,2703.0,481.5311,481.6906,481.0623,481.0623,2703.0
2021-03-15 13:00:00,482.55,482.89,482.17,482.61,2364.0,481.2518,481.5909,480.8728,481.3117,2364.0
2021-03-15 13:05:00,482.8,482.94,482.46,482.51,3279.0,481.5011,481.6408,481.1621,481.2119,3279.0
2021-03-15 13:10:00,482.24,482.68,481.88,482.4,3412.0,480.9426,481.3815,480.5836,481.1022,3412.0
2021-03-15 13:15:00,482.39,482.55,481.27,481.46,5135.0,481.0922,481.2518,479.9753,480.1647,5135.0
2021-03-15 13:20:00,481.24,481.86,481.05,481.6,5380.0,479.9453,480.5637,479.7558,480.3044,5380.0
2021-03-15 13:25:00,481.76,481.92,481.24,481.91,3050.0,480.4639,480.6235,479.9453,480.6135,3050.0
2021-03-15 13:30:00,481.9,482.32,481.68,481.77,2700.0,480.6036,481.0224,480.3842,480.4739,2700.0
2021-03-15 13:35:00,482.07,482.29,481.68,482.03,2768.0,480.7731,480.9925,480.3842,480.7332,2768.0
2021-03-15 13:40:00,482.14,482.14,481.45,481.63,2306.0,480.8429,480.8429,480.1548,480.3343,2306.0
2021-03-15 13:45:00,481.62,482.08,481.41,482.08,1800.0,480.3243,480.7831,480.1149,480.7831,1800.0
2021-03-15 13:50:00,481.86,481.93,481.47,481.82,5227.0,480.5637,480.6335,480.1747,480.5238,5227.0
2021-03-15 13:55:00,481.72,482.03,481.6,481.85,3738.0,480.424,480.7332,480.3044,480.5537,3738.0
2021-03-15 14:00:00,481.87,482.51,481.84,482.09,3788.0,480.5736,481.2119,480.5437,480.793,3788.0
2021-03-15 14:05:00,482.48,482.81,482.29,482.58,1406.0,481.182,481.5111,480.9925,481.2817,1406.0
2021-03-15 14:10:00,482.41,482.55,482.21,482.21,800.0,481.1122,481.2518,480.9127,480.9127,800.0
2021-03-15 14:15:00,482.36,482.36,481.97,482.3,701.0,481.0623,481.0623,480.6734,481.0025,701.0
2021-03-15 14:20:00,482.04,482.99,482.03,482.65,2327.0,480.7432,481.6906,480.7332,481.3515,2327.0
2021-03-15 14:25:00,482.65,482.85,482.34,482.49,3100.0,481.3515,481.551,481.0424,481.192,3100.0
2021-03-15 14:30:00,482.68,482.71,481.82,482.41,3805.0,481.3815,481.4114,480.5238,481.1122,3805.0
2021-03-15 14:35:00,482.44,482.7,482.44,482.45,900.0,481.1421,481.4014,481.1421,481.1521,900.0
2021-03-15 14:40:00,482.59,482.99,482.54,482.68,3186.0,481.2917,481.6906,481.2418,481.3815,3186.0
2021-03-15 14:45:00,482.85,483.0,482.58,483.0,2834.0,481.551,481.7006,481.2817,481.7006,2834.0
2021-03-15 14:50:00,483.0,483.68,482.87,483.51,2595.0,481.7006,482.3788,481.571,482.2092,2595.0
2021-03-15 14:55:00,483.7,483.8,483.4,483.52,2204.0,482.3987,482.4984,482.0995,482.2192,2204.0
2021-03-15 15:00:00,483.55,483.95,483.55,483.78,2520.0,482.2491,482.648,482.2491,482.4785,2520.0
2021-03-15 15:05:00,483.85,484.24,483.73,484.19,4731.0,482.5483,482.9373,482.4286,482.8874,4731.0
2021-03-15 15:10:00,484.27,484.43,484.1,484.25,3323.0,482.9672,483.1268,482.7976,482.9472,3323.0
2021-03-15 15:15:00,484.3,484.7,484.26,484.32,4028.0,482.9971,483.396,482.9572,483.017,4028.0
2021-03-15 15:20:00,484.55,484.57,483.68,483.96,3300.0,483.2464,483.2664,482.3788,482.658,3300.0
2021-03-15 15:25:00,483.85,483.96,483.17,483.35,5900.0,482.5483,482.658,481.8701,482.0497,5900.0
2021-03-15 15:30:00,483.49,483.7,483.26,483.26,3930.0,482.1893,482.3987,481.9599,481.9599,3930.0
2021-03-15 15:35:00,483.18,483.35,482.84,483.19,3788.0,481.8801,482.0497,481.541,481.8901,3788.0
2021-03-15 15:40:00,483.24,483.42,482.95,483.23,5010.0,481.94,482.1195,481.6507,481.93,5010.0
2021-03-15 15:45:00,483.35,483.85,483.31,483.72,4300.0,482.0497,482.5483,482.0098,482.4187,4300.0
2021-03-15 15:50:00,483.69,483.89,483.19,483.62,13289.0,482.3887,482.5882,481.8901,482.3189,13289.0
2021-03-15 15:55:00,483.71,484.09,483.58,484.02,22372.0,482.4087,482.7877,482.279,482.7179,22372.0
2021-03-16 09:30:00,485.91,486.2,482.36,485.4,27666.0,484.6028,484.892,481.0623,484.0941,27666.0
2021-03-16 09:35:00,485.29,485.35,483.29,483.29,5277.0,483.9844,484.0443,481.9898,481.9898,5277.0
2021-03-16 09:40:00,484.26,485.55,483.55,484.05,8062.0,482.9572,484.2437,482.2491,482.7478,8062.0
2021-03-16 09:45:00,483.63,485.49,483.62,484.96,2970.0,482.3289,484.1839,482.3189,483.6553,2970.0
2021-03-16 09:50:00,484.71,486.98,484.57,486.96,4863.0,483.406,485.6699,483.2664,485.6499,4863.0
2021-03-16 09:55:00,486.81,487.53,485.06,486.23,8179.0,485.5004,486.2184,483.7551,484.9219,8179.0
2021-03-16 10:00:00,486.37,486.69,485.83,486.03,1520.0,485.0615,485.3807,484.523,484.7224,1520.0
2021-03-16 10:05:00,486.2,486.9,486.09,486.72,2177.0,484.892,485.5901,484.7823,485.4106,2177.0
2021-03-16 10:10:00,486.44,487.3,486.25,487.23,2413.0,485.1313,485.989,484.9419,485.9192,2413.0
2021-03-16 10:15:00,487.12,487.83,487.03,487.08,4113.0,485.8095,486.5176,485.7198,485.7696,4113.0
2021-03-16 10:20:00,487.56,489.81,487.4,489.81,4488.0,486.2483,488.4923,486.0888,488.4923,4488.0
2021-03-16 10:25:00,489.89,490.22,489.28,489.64,7161.0,488.5721,488.9012,487.9637,488.3227,7161.0
2021-03-16 10:30:00,489.39,489.39,488.64,489.12,2606.0,488.0734,488.0734,487.3254,487.8041,2606.0
2021-03-16 10:35:00,489.19,489.43,488.49,488.5,2524.0,487.8739,488.1133,487.1758,487.1858,2524.0
2021-03-16 10:40:00,488.51,488.86,488.01,488.63,2103.0,487.1958,487.5448,486.6971,487.3155,2103.0
2021-03-16 10:45:00,488.71,489.26,487.75,489.04,2743.0,487.3952,487.9438,486.4378,487.7244,2743.0
2021-03-16 10:50:00,489.15,489.32,488.66,489.02,4531.0,487.8341,488.0036,487.3454,487.7044,4531.0
2021-03-16 10:55:00,489.27,489.29,488.91,489.28,3822.0,487.9537,487.9737,487.5947,487.9637,3822.0
2021-03-16 11:00:00,489.33,489.44,488.69,489.34,5408.0,488.0136,488.1233,487.3753,488.0235,5408.0
2021-03-16 11:05:00,489.1,489.27,488.54,489.19,4397.0,487.7842,487.9537,487.2257,487.8739,4397.0
2021-03-16 11:10:00,489.38,489.87,489.35,489.85,3280.0,488.0634,488.5521,488.0335,488.5322,3280.0
2021-03-16 11:15:00,489.71,489.88,488.94,489.5,1122.0,488.3925,488.5621,487.6246,488.1831,1122.0
2021-03-16 11:20:00,489.37,489.5,489.23,489.45,735.0,488.0535,488.1831,487.9138,488.1332,735.0
2021-03-16 11:25:00,489.21,490.1,489.21,489.82,4445.0,487.8939,488.7815,487.8939,488.5023,4445.0
2021-03-16 11:30:00,490.03,490.03,489.5,489.54,1900.0,488.7117,488.7117,488.1831,488.223,1900.0
2021-03-16 11:35:00,489.81,490.1,489.5,489.88,2784.0,488.4923,488.7815,488.1831,488.5621,2784.0
2021-03-16 11:40:00,489.65,489.73,489.53,489.68,1600.0,488.3327,488.4125,488.213,488.3626,1600.0
2021-03-16 11:45:00,489.43,489.93,489.28,489.92,3640.0,488.1133,488.612,487.9637,488.602,3640.0
2021-03-16 11:50:00,489.98,490.12,489.43,489.5,3600.0,488.6618,488.8014,488.1133,488.1831,3600.0
2021-03-16 11:55:00,489.59,490.0,489.4,489.64,2703.0,488.2729,488.6818,488.0834,488.3227,2703.0
2021-03-16 12:00:00,489.54,490.13,489.46,489.66,1441.0,488.223,488.8114,488.1432,488.3427,1441.0
2021-03-16 12:05:00,489.69,489.69,489.13,489.15,4445.0,488.3726,488.3726,487.8141,487.8341,4445.0
2021-03-16 12:10:00,489.06,490.2,489.0,489.0,5300.0,487.7443,488.8812,487.6845,487.6845,5300.0
2021-03-16 12:15:00,488.99,489.46,488.04,489.46,6384.0,487.6745,488.1432,486.727,488.1432,6384.0
2021-03-16 12:20:00,489.48,489.51,488.5,489.35,4523.0,488.1632,488.1931,487.1858,488.0335,4523.0
2021-03-16 12:25:00,489.44,490.0,489.22,489.22,5453.0,488.1233,488.6818,487.9039,487.9039,5453.0
2021-03-16 12:30:00,489.02,489.15,488.31,488.31,2411.0,487.7044,487.8341,486.9963,486.9963,2411.0
2021-03-16 12:35:00,488.19,488.54,487.36,487.36,2011.0,486.8766,487.2257,486.0489,486.0489,2011.0
2021-03-16 12:40:00,487.3,487.61,486.35,486.35,4412.0,485.989,486.2982,485.0416,485.0416,4412.0
2021-03-16 12:45:00,486.26,486.63,486.26,486.33,910.0,484.9518,485.3208,484.9518,485.0216,910.0
2021-03-16 12:50:00,486.34,487.01,486.11,486.85,2550.0,485.0316,485.6998,484.8022,485.5402,2550.0
2021-03-16 12:55:00,487.13,487.15,486.62,486.77,2754.0,485.8195,485.8394,485.3109,485.4605,2754.0
2021-03-16 13:00:00,486.95,487.56,486.63,487.2,2135.0,485.64,486.2483,485.3208,485.8893,2135.0
2021-03-16 13:05:00,486.94,487.4,486.66,487.07,1700.0,485.63,486.0888,485.3508,485.7597,1700.0
2021-03-16 13:10:00,486.89,487.38,486.86,486.96,1756.0,485.5801,486.0688,485.5502,485.6499,1756.0
2021-03-16 13:15:00,486.62,486.78,486.31,486.31,1603.0,485.3109,485.4704,485.0017,485.0017,1603.0
2021-03-16 13:20:00,486.37,486.6,486.0,486.0,1500.0,485.0615,485.2909,484.6925,484.6925,1500.0
2021-03-16 13:25:00,485.88,486.1,485.16,485.16,3068.0,484.5729,484.7923,483.8548,483.8548,3068.0
2021-03-16 13:30:00,485.39,485.5,484.69,484.69,3694.0,484.0842,484.1939,483.3861,483.3861,3694.0
2021-03-16 13:35:00,484.85,484.85,484.34,484.34,1473.0,483.5456,483.5456,483.037,483.037,1473.0
2021-03-16 13:40:00,484.33,484.33,483.77,483.89,4120.0,483.027,483.027,482.4685,482.5882,4120.0
2021-03-16 13:45:00,483.8,484.08,483.57,483.8,5218.0,482.4984,482.7777,482.2691,482.4984,5218.0
2021-03-16 13:50:00,483.78,483.93,483.45,483.52,2483.0,482.4785,482.6281,482.1494,482.2192,2483.0
2021-03-16 13:55:00,483.53,483.7,482.92,483.59,2280.0,482.2292,482.3987,481.6208,482.289,2280.0
2021-03-16 14:00:00,483.22,483.64,483.16,483.64,5253.0,481.92,482.3389,481.8602,482.3389,5253.0
2021-03-16 14:05:00,483.21,483.59,482.12,482.13,5682.0,481.91,482.289,480.823,480.8329,5682.0
2021-03-16 14:10:00,482.28,483.36,482.28,482.91,4219.0,480.9825,482.0596,480.9825,481.6108,4219.0
2021-03-16 14:15:00,482.87,482.87,482.28,482.5,2680.0,481.571,481.571,480.9825,481.2019,2680.0
2021-03-16 14:20:00,482.24,482.44,480.84,480.84,2745.0,480.9426,481.1421,479.5464,479.5464,2745.0
2021-03-16 14:25:00,480.5,481.3,480.24,481.21,3020.0,479.2073,480.0052,478.948,479.9154,3020.0
2021-03-16 14:30:00,481.01,481.27,480.34,480.34,2000.0,479.716,479.9753,479.0478,479.0478,2000.0
2021-03-16 14:35:00,480.32,481.14,480.28,480.83,1752.0,479.0278,479.8456,478.9879,479.5364,1752.0
2021-03-16 14:40:00,480.9,481.05,480.54,480.87,2861.0,479.6063,479.7558,479.2472,479.5763,2861.0
2021-03-16 14:45:00,481.0,481.16,480.7,480.72,3358.0,479.706,479.8656,479.4068,479.4267,3358.0
2021-03-16 14:50:00,480.96,480.96,480.56,480.73,2574.0,479.6661,479.6661,479.2672,479.4367,2574.0
2021-03-16 14:55:00,480.56,481.81,480.56,481.25,6325.0,479.2672,480.5138,479.2672,479.9553,6325.0
2021-03-16 15:00:00,481.25,481.25,480.01,480.01,5947.0,479.9553,479.9553,478.7186,478.7186,5947.0
2021-03-16 15:05:00,480.03,480.36,479.64,479.87,3948.0,478.7386,479.0677,478.3496,478.579,3948.0
2021-03-16 15:10:00,479.87,480.12,479.8,479.92,8921.0,478.579,478.8283,478.5092,478.6289,8921.0
2021-03-16 15:15:00,479.8,480.05,479.61,479.89,4437.0,478.5092,478.7585,478.3197,478.599,4437.0
2021-03-16 15:20:00,480.46,480.58,480.31,480.58,1100.0,479.1674,479.2871,479.0178,479.2871,1100.0
2021-03-16 15:25:00,480.37,481.26,480.37,480.85,3630.0,479.0777,479.9653,479.0777,479.5564,3630.0
2021-03-16 15:30:00,481.13,482.29,481.13,482.22,3476.0,479.8356,480.9925,479.8356,480.9227,3476.0
2021-03-16 15:35:00,482.22,482.75,482.22,482.64,2400.0,480.9227,481.4513,480.9227,481.3416,2400.0
2021-03-16 15:40:00,482.35,483.27,482.35,483.03,2148.0,481.0523,481.9699,481.0523,481.7305,2148.0
2021-03-16 15:45:00,482.87,483.05,481.82,481.95,6375.0,481.571,481.7505,480.5238,480.6534,6375.0
2021-03-16 15:50:00,482.39,483.5,482.28,483.07,10836.0,481.0922,482.1993,480.9825,481.7704,10836.0
2021-03-16 15:55:00,482.75,483.38,482.07,482.47,25585.0,481.4513,482.0796,480.7731,481.172,25585.0
2021-03-17 09:30:00,495.0,495.0,487.11,487.69,45794.0,493.6683,493.6683,485.7995,486.378,45794.0
2021-03-17 09:35:00,488.28,488.97,484.62,485.75,19086.0,486.9664,487.6545,483.3162,484.4432,19086.0
2021-03-17 09:40:00,485.42,485.82,483.15,484.32,9697.0,484.1141,484.513,481.8502,483.017,9697.0
2021-03-17 09:45:00,483.94,487.44,483.73,486.99,11168.0,482.6381,486.1287,482.4286,485.6799,11168.0
2021-03-17 09:50:00,486.69,487.95,484.5,484.82,6543.0,485.3807,486.6373,483.1966,483.5157,6543.0
2021-03-17 09:55:00,484.74,487.87,484.74,486.97,11172.0,483.4359,486.5575,483.4359,485.6599,11172.0
2021-03-17 10:00:00,487.33,487.53,484.93,484.93,9017.0,486.019,486.2184,483.6254,483.6254,9017.0
2021-03-17 10:05:00,484.85,486.18,484.42,485.71,3692.0,483.5456,484.872,483.1168,484.4033,3692.0
2021-03-17 10:10:00,486.12,487.77,486.12,487.37,5062.0,484.8122,486.4578,484.8122,486.0588,5062.0
2021-03-17 10:15:00,487.19,489.05,486.97,489.0,3908.0,485.8793,487.7343,485.6599,487.6845,3908.0
2021-03-17 10:20:00,488.76,489.95,488.57,489.95,4270.0,487.4451,488.6319,487.2556,488.6319,4270.0
2021-03-17 10:25:00,489.99,490.8,489.0,490.39,6791.0,488.6718,489.4796,487.6845,489.0707,6791.0
2021-03-17 10:30:00,490.35,491.16,489.53,491.15,4374.0,489.0308,489.8386,488.213,489.8287,4374.0
2021-03-17 10:35:00,491.26,492.03,490.47,490.81,25155.0,489.9384,490.7063,489.1505,489.4896,25155.0
2021-03-17 10:40:00,490.97,490.97,490.08,490.16,1855.0,489.6492,489.6492,488.7616,488.8413,1855.0
2021-03-17 10:45:00,489.99,490.15,489.0,489.0,8900.0,488.6718,488.8314,487.6845,487.6845,8900.0
2021-03-17 10:50:00,488.84,490.58,488.57,490.58,5449.0,487.5249,489.2602,487.2556,489.2602,5449.0
2021-03-17 10:55:00,490.79,492.96,490.79,492.85,7929.0,489.4696,491.6338,489.4696,491.5241,7929.0
2021-03-17 11:00:00,492.85,493.17,491.63,492.57,6029.0,491.5241,491.8432,490.3074,491.2449,6029.0
2021-03-17 11:05:00,492.4,492.46,491.48,491.48,7156.0,491.0753,491.1352,490.1578,490.1578,7156.0
2021-03-17 11:10:00,491.33,491.96,491.1,491.79,3160.0,490.0082,490.6365,489.7788,490.467,3160.0
2021-03-17 11:15:00,491.53,492.67,491.45,492.18,7886.0,490.2077,491.3446,490.1279,490.8559,7886.0
2021-03-17 11:20:00,492.26,492.26,491.3,491.56,2800.0,490.9357,490.9357,489.9783,490.2376,2800.0
2021-03-17 11:25:00,491.3,492.5,491.3,492.4,8602.0,489.9783,491.175,489.9783,491.0753,8602.0
2021-03-17 11:30:00,492.49,492.76,492.03,492.3,5282.0,491.1651,491.4343,490.7063,490.9756,5282.0
2021-03-17 11:35:00,492.15,492.41,491.43,491.43,3310.0,490.826,491.0853,490.1079,490.1079,3310.0
2021-03-17 11:40:00,491.8,492.42,491.5,492.35,4926.0,490.4769,491.0953,490.1777,491.0254,4926.0
2021-03-17 11:45:00,492.18,492.35,491.7,492.35,2043.0,490.8559,491.0254,490.3772,491.0254,2043.0
2021-03-17 11:50:00,492.34,492.85,492.18,492.7,3667.0,491.0155,491.5241,490.8559,491.3745,3667.0
2021-03-17 11:55:00,492.8,492.83,491.82,492.22,2754.0,491.4742,491.5042,490.4969,490.8958,2754.0
2021-03-17 12:00:00,492.38,492.38,491.03,491.1,6704.0,491.0554,491.0554,489.709,489.7788,6704.0
2021-03-17 12:05:00,491.0,491.47,490.56,490.84,4055.0,489.6791,490.1478,489.2403,489.5195,4055.0
2021-03-17 12:10:00,491.41,491.68,491.18,491.52,3150.0,490.088,490.3572,489.8586,490.1977,3150.0
2021-03-17 12:15:00,491.75,492.21,491.36,492.2,2551.0,490.4271,490.8858,490.0381,490.8759,2551.0
2021-03-17 12:20:00,492.38,493.44,492.37,493.3,6365.0,491.0554,492.1125,491.0454,491.9729,6365.0
2021-03-17 12:25:00,493.44,493.87,493.27,493.52,3400.0,492.1125,492.5414,491.943,492.1923,3400.0
2021-03-17 12:30:00,493.55,493.62,492.52,492.55,2594.0,492.2222,492.292,491.195,491.2249,2594.0
2021-03-17 12:35:00,492.65,493.0,492.4,492.61,2338.0,491.3246,491.6737,491.0753,491.2847,2338.0
2021-03-17 12:40:00,492.61,492.61,491.95,492.2,1700.0,491.2847,491.2847,490.6265,490.8759,1700.0
2021-03-17 12:45:00,492.04,492.5,491.78,492.5,11282.0,490.7163,491.175,490.457,491.175,11282.0
2021-03-17 12:50:00,492.52,493.64,492.39,493.5,5484.0,491.195,492.312,491.0653,492.1724,5484.0
2021-03-17 12:55:00,493.5,493.67,491.81,491.95,9961.0,492.1724,492.3419,490.4869,490.6265,9961.0
2021-03-17 13:00:00,491.9,492.24,491.45,491.45,4545.0,490.5767,490.9157,490.1279,490.1279,4545.0
2021-03-17 13:05:00,491.74,492.1,491.47,492.07,4309.0,490.4171,490.7761,490.1478,490.7462,4309.0
2021-03-17 13:10:00,492.07,492.24,491.77,491.98,5030.0,490.7462,490.9157,490.447,490.6564,5030.0
2021-03-17 13:15:00,492.05,493.16,492.05,493.05,13035.0,490.7263,491.8333,490.7263,491.7236,13035.0
2021-03-17 13:20:00,492.77,493.08,492.68,492.83,2601.0,491.4443,491.7535,491.3546,491.5042,2601.0
2021-03-17 13:25:00,492.9,493.0,492.47,492.62,1200.0,491.574,491.6737,491.1451,491.2947,1200.0
2021-03-17 13:30:00,492.71,492.91,492.3,492.34,3100.0,491.3845,491.5839,490.9756,491.0155,3100.0
2021-03-17 13:35:00,492.52,492.64,492.2,492.58,4017.0,491.195,491.3147,490.8759,491.2548,4017.0
2021-03-17 13:40:00,492.75,495.0,492.75,494.43,18059.0,491.4244,493.6683,491.4244,493.0999,18059.0
2021-03-17 13:45:00,494.45,494.46,493.21,493.57,9420.0,493.1198,493.1298,491.8831,492.2422,9420.0
2021-03-17 13:50:00,493.4,493.74,492.39,492.39,2850.0,492.0726,492.4117,491.0653,491.0653,2850.0
2021-03-17 13:55:00,492.39,493.23,492.38,492.87,1922.0,491.0653,491.9031,491.0554,491.544,1922.0
2021-03-17 14:00:00,493.13,495.46,492.79,492.82,10323.0,491.8033,494.1271,491.4643,491.4942,10323.0
2021-03-17 14:05:00,493.12,493.74,491.8,492.08,6638.0,491.7934,492.4117,490.4769,490.7562,6638.0
2021-03-17 14:10:00,492.44,494.38,492.44,494.38,3676.0,491.1152,493.05,491.1152,493.05,3676.0
2021-03-17 14:15:00,494.65,494.69,493.29,493.65,2717.0,493.3193,493.3592,491.9629,492.3219,2717.0
2021-03-17 14:20:00,493.45,494.27,493.45,493.78,800.0,492.1225,492.9403,492.1225,492.4516,800.0
2021-03-17 14:25:00,494.01,494.03,492.95,493.36,3609.0,492.681,492.7009,491.6238,492.0327,3609.0
2021-03-17 14:30:00,493.95,493.95,492.65,493.0,2511.0,492.6211,492.6211,491.3246,491.6737,2511.0
2021-03-17 14:35:00,493.41,494.51,492.9,494.3,4924.0,492.0826,493.1796,491.574,492.9702,4924.0
2021-03-17 14:40:00,493.57,496.01,493.57,496.01,4265.0,492.2422,494.6756,492.2422,494.6756,4265.0
2021-03-17 14:45:00,496.17,496.41,495.77,496.29,4728.0,494.8352,495.0745,494.4362,494.9548,4728.0
2021-03-17 14:50:00,495.93,496.7,495.82,496.69,3310.0,494.5958,495.3637,494.4861,495.3538,3310.0
2021-03-17 14:55:00,496.89,497.43,496.05,497.43,7385.0,495.5532,496.0918,494.7155,496.0918,7385.0
2021-03-17 15:00:00,497.48,497.48,496.83,497.1,4621.0,496.1416,496.1416,495.4934,495.7627,4621.0
2021-03-17 15:05:00,497.04,497.71,496.74,497.38,5940.0,495.7028,496.371,495.4036,496.0419,5940.0
2021-03-17 15:10:00,497.2,497.6,495.78,495.78,4617.0,495.8624,496.2613,494.4462,494.4462,4617.0
2021-03-17 15:15:00,496.45,496.68,495.94,495.94,2880.0,495.1144,495.3438,494.6058,494.6058,2880.0
2021-03-17 15:20:00,495.85,495.85,495.36,495.83,4270.0,494.516,494.516,494.0273,494.4961,4270.0
2021-03-17 15:25:00,495.99,496.0,494.85,494.99,4555.0,494.6557,494.6656,493.5187,493.6583,4555.0
2021-03-17 15:30:00,495.08,495.91,495.03,495.8,4096.0,493.7481,494.5759,493.6982,494.4662,4096.0
2021-03-17 15:35:00,495.75,496.38,495.58,496.15,8049.0,494.4163,495.0446,494.2468,494.8152,8049.0
2021-03-17 15:40:00,496.29,496.37,494.68,494.9,6719.0,494.9548,495.0346,493.3492,493.5686,6719.0
2021-03-17 15:45:00,494.99,495.93,494.99,495.46,6358.0,493.6583,494.5958,493.6583,494.1271,6358.0
2021-03-17 15:50:00,495.15,496.66,494.85,496.24,23333.0,493.8179,495.3239,493.5187,494.905,23333.0
2021-03-17 15:55:00,496.12,496.76,495.6,496.22,30114.0,494.7853,495.4236,494.2667,494.885,30114.0
2021-03-18 09:30:00,485.93,491.29,484.48,489.0,24839.0,484.6227,489.9683,483.1766,487.6845,24839.0
2021-03-18 09:35:00,491.64,491.64,488.2,489.36,2250.0,490.3174,490.3174,486.8866,488.0435,2250.0
2021-03-18 09:40:00,489.61,491.06,489.6,490.61,4919.0,488.2928,489.7389,488.2828,489.2901,4919.0
2021-03-18 09:45:00,490.03,490.86,489.0,490.86,8303.0,488.7117,489.5395,487.6845,489.5395,8303.0
2021-03-18 09:50:00,491.21,491.23,488.88,488.88,6068.0,489.8885,489.9085,487.5648,487.5648,6068.0
2021-03-18 09:55:00,488.84,491.46,488.81,491.3,5886.0,487.5249,490.1378,487.495,489.9783,5886.0
2021-03-18 10:00:00,491.03,491.03,489.65,490.82,6469.0,489.709,489.709,488.3327,489.4996,6469.0
2021-03-18 10:05:00,490.6,491.3,489.56,491.11,4404.0,489.2802,489.9783,488.243,489.7888,4404.0
2021-03-18 10:10:00,490.7,490.88,490.24,490.82,3263.0,489.3799,489.5594,488.9211,489.4996,3263.0
2021-03-18 10:15:00,490.55,491.81,490.1,491.81,7691.0,489.2303,490.4869,488.7815,490.4869,7691.0
2021-03-18 10:20:00,491.68,491.88,490.21,490.21,2671.0,490.3572,490.5567,488.8912,488.8912,2671.0
2021-03-18 10:25:00,490.32,491.0,490.21,490.88,1800.0,489.0009,489.6791,488.8912,489.5594,1800.0
2021-03-18 10:30:00,490.44,490.44,489.13,489.78,7235.0,489.1206,489.1206,487.8141,488.4624,7235.0
2021-03-18 10:35:00,489.54,490.05,489.12,490.05,2971.0,488.223,488.7316,487.8041,488.7316,2971.0
2021-03-18 10:40:00,490.38,490.38,489.87,489.99,700.0,489.0607,489.0607,488.5521,488.6718,700.0
2021-03-18 10:45:00,489.24,489.72,488.52,488.52,2304.0,487.9238,488.4025,487.2058,487.2058,2304.0
2021-03-18 10:50:00,488.25,489.36,488.09,488.97,5794.0,486.9365,488.0435,486.7769,487.6545,5794.0
2021-03-18 10:55:00,488.55,488.56,487.49,487.58,2838.0,487.2357,487.2456,486.1785,486.2683,2838.0
2021-03-18 11:00:00,487.92,488.01,487.0,487.39,4544.0,486.6074,486.6971,485.6898,486.0788,4544.0
2021-03-18 11:05:00,486.7,487.5,486.38,486.94,2408.0,485.3906,486.1885,485.0715,485.63,2408.0
2021-03-18 11:10:00,487.06,487.25,486.42,486.65,5029.0,485.7497,485.9392,485.1114,485.3408,5029.0
2021-03-18 11:15:00,486.62,487.08,486.43,486.71,2350.0,485.3109,485.7696,485.1214,485.4006,2350.0
2021-03-18 11:20:00,487.0,487.08,486.54,486.57,1300.0,485.6898,485.7696,485.2311,485.261,1300.0
2021-03-18 11:25:00,486.44,487.22,486.44,487.02,1444.0,485.1313,485.9092,485.1313,485.7098,1444.0
2021-03-18 11:30:00,487.01,487.21,486.43,486.5,4257.0,485.6998,485.8993,485.1214,485.1912,4257.0
2021-03-18 11:35:00,486.55,487.6,486.55,487.55,1926.0,485.2411,486.2882,485.2411,486.2384,1926.0
2021-03-18 11:40:00,487.6,488.0,487.27,488.0,2822.0,486.2882,486.6871,485.9591,486.6871,2822.0
2021-03-18 11:45:00,487.88,488.0,486.71,486.71,3262.0,486.5675,486.6871,485.4006,485.4006,3262.0
2021-03-18 11:50:00,486.88,487.15,486.17,486.36,3336.0,485.5702,485.8394,484.8621,485.0516,3336.0
2021-03-18 11:55:00,486.15,486.51,485.5,485.99,3475.0,484.8421,485.2012,484.1939,484.6826,3475.0
2021-03-18 12:00:00,486.21,486.41,486.0,486.05,3010.0,484.902,485.1014,484.6925,484.7424,3010.0
2021-03-18 12:05:00,486.39,486.74,486.15,486.73,1943.0,485.0815,485.4305,484.8421,485.4206,1943.0
2021-03-18 12:10:00,486.48,486.48,485.9,485.94,2313.0,485.1712,485.1712,484.5928,484.6327,2313.0
2021-03-18 12:15:00,486.08,486.2,485.74,485.93,3910.0,484.7723,484.892,484.4332,484.6227,3910.0
2021-03-18 12:20:00,485.33,485.74,485.33,485.55,1160.0,484.0243,484.4332,484.0243,484.2437,1160.0
2021-03-18 12:25:00,485.9,486.59,485.64,485.95,5304.0,484.5928,485.2809,484.3335,484.6427,5304.0
2021-03-18 12:30:00,486.25,486.25,485.22,485.22,3804.0,484.9419,484.9419,483.9146,483.9146,3804.0
2021-03-18 12:35:00,485.08,485.27,484.38,484.51,3058.0,483.775,483.9645,483.0769,483.2065,3058.0
2021-03-18 12:40:00,484.52,484.85,484.2,484.75,2518.0,483.2165,483.5456,482.8974,483.4459,2518.0
2021-03-18 12:45:00,484.55,485.07,484.5,485.06,1382.0,483.2464,483.765,483.1966,483.7551,1382.0
2021-03-18 12:50:00,484.81,484.81,483.26,483.4,8979.0,483.5057,483.5057,481.9599,482.0995,8979.0
2021-03-18 12:55:00,483.59,483.6,482.18,482.5,5150.0,482.289,482.299,480.8828,481.2019,5150.0
2021-03-18 13:00:00,482.5,482.74,481.28,481.91,4350.0,481.2019,481.4413,479.9852,480.6135,4350.0
2021-03-18 13:05:00,481.75,482.01,481.17,481.81,3505.0,480.454,480.7133,479.8755,480.5138,3505.0
2021-03-18 13:10:00,481.6,482.27,481.4,482.1,3204.0,480.3044,480.9726,480.1049,480.803,3204.0
2021-03-18 13:15:00,481.93,482.09,481.39,481.5,4428.0,480.6335,480.793,480.0949,480.2046,4428.0
2021-03-18 13:20:00,481.47,481.51,481.11,481.15,5893.0,480.1747,480.2146,479.8157,479.8556,5893.0
2021-03-18 13:25:00,481.24,481.57,480.6,481.57,2464.0,479.9453,480.2744,479.3071,480.2744,2464.0
2021-03-18 13:30:00,481.91,482.06,480.87,480.87,4723.0,480.6135,480.7631,479.5763,479.5763,4723.0
2021-03-18 13:35:00,480.87,481.44,480.71,480.86,4208.0,479.5763,480.1448,479.4168,479.5664,4208.0
2021-03-18 13:40:00,480.64,481.43,480.42,480.91,11493.0,479.3469,480.1348,479.1275,479.6162,11493.0
2021-03-18 13:45:00,480.87,481.6,480.81,481.23,8224.0,479.5763,480.3044,479.5165,479.9354,8224.0
2021-03-18 13:50:00,481.03,481.25,480.61,480.75,4931.0,479.7359,479.9553,479.317,479.4567,4931.0
2021-03-18 13:55:00,480.79,480.79,480.35,480.36,1983.0,479.4965,479.4965,479.0577,479.0677,1983.0
2021-03-18 14:00:00,480.17,480.35,480.0,480.1,5883.0,478.8782,479.0577,478.7087,478.8084,5883.0
2021-03-18 14:05:00,480.04,480.37,479.62,480.02,3476.0,478.7486,479.0777,478.3297,478.7286,3476.0
2021-03-18 14:10:00,480.01,480.02,479.34,479.35,6780.0,478.7186,478.7286,478.0504,478.0604,6780.0
2021-03-18 14:15:00,479.36,479.63,478.57,479.39,9550.0,478.0704,478.3397,477.2825,478.1003,9550.0
2021-03-18 14:20:00,479.2,480.0,479.17,479.41,9095.0,477.9108,478.7087,477.8809,478.1203,9095.0
2021-03-18 14:25:00,479.63,479.73,478.83,478.87,2101.0,478.3397,478.4394,477.5418,477.5817,2101.0
2021-03-18 14:30:00,478.73,479.25,478.53,478.53,3380.0,477.4421,477.9607,477.2426,477.2426,3380.0
2021-03-18 14:35:00,478.75,478.75,476.52,477.97,10758.0,477.462,477.462,475.238,476.6841,10758.0
2021-03-18 14:40:00,477.8,477.81,476.92,477.81,3469.0,476.5146,476.5246,475.637,476.5246,3469.0
2021-03-18 14:45:00,477.94,479.87,477.87,478.98,11731.0,476.6542,478.579,476.5844,477.6914,11731.0
2021-03-18 14:50:00,479.14,479.14,478.26,478.77,4440.0,477.851,477.851,476.9734,477.482,4440.0
2021-03-18 14:55:00,478.85,478.89,478.26,478.5,3180.0,477.5618,477.6017,476.9734,477.2127,3180.0
2021-03-18 15:00:00,478.18,478.48,477.85,478.02,4670.0,476.8936,477.1928,476.5645,476.734,4670.0
2021-03-18 15:05:00,478.0,478.21,477.43,478.11,9126.0,476.7141,476.9235,476.1456,476.8238,9126.0
2021-03-18 15:10:00,478.24,478.52,477.72,478.18,8301.0,476.9534,477.2327,476.4348,476.8936,8301.0
2021-03-18 15:15:00,477.74,478.43,477.73,478.21,4922.0,476.4548,477.1429,476.4448,476.9235,4922.0
2021-03-18 15:20:00,478.16,478.86,478.1,478.36,4100.0,476.8736,477.5717,476.8138,477.0731,4100.0
2021-03-18 15:25:00,478.3,479.21,478.3,479.21,5505.0,477.0132,477.9208,477.0132,477.9208,5505.0
2021-03-18 15:30:00,479.37,479.78,478.38,478.38,6875.0,478.0804,478.4893,477.093,477.093,6875.0
2021-03-18 15:35:00,478.51,478.6,477.45,477.49,5946.0,477.2227,477.3124,476.1655,476.2054,5946.0
2021-03-18 15:40:00,477.64,477.66,476.07,476.15,14994.0,476.355,476.375,474.7892,474.869,14994.0
2021-03-18 15:45:00,476.48,476.99,475.43,475.98,14880.0,475.1981,475.7068,474.151,474.6995,14880.0
2021-03-18 15:50:00,476.15,476.71,475.39,475.39,19776.0,474.869,475.4275,474.1111,474.1111,19776.0
2021-03-18 15:55:00,475.58,475.9,474.31,474.46,67676.0,474.3006,474.6197,473.034,473.1836,67676.0
2021-03-19 09:30:00,478.31,479.3,475.7,477.51,103140.0,477.0232,478.0106,474.4202,476.2254,103140.0
2021-03-19 09:35:00,477.69,479.02,477.67,478.49,3960.0,476.4049,477.7313,476.3849,477.2027,3960.0
2021-03-19 09:40:00,478.2,478.54,477.0,477.0,7700.0,476.9135,477.2526,475.7167,475.7167,7700.0
2021-03-19 09:45:00,476.74,477.65,475.49,475.94,6517.0,475.4574,476.365,474.2108,474.6596,6517.0
2021-03-19 09:50:00,476.49,477.0,475.51,475.51,5019.0,475.2081,475.7167,474.2308,474.2308,5019.0
2021-03-19 09:55:00,475.87,476.56,475.83,476.48,2800.0,474.5898,475.2779,474.5499,475.1981,2800.0
2021-03-19 10:00:00,476.39,476.76,475.73,475.79,3675.0,475.1084,475.4774,474.4502,474.51,3675.0
2021-03-19 10:05:00,475.79,476.34,475.27,475.44,5820.0,474.51,475.0585,473.9914,474.1609,5820.0
2021-03-19 10:10:00,475.8,477.0,475.1,476.86,5398.0,474.52,475.7167,473.8219,475.5771,5398.0
2021-03-19 10:15:00,476.83,476.83,475.4,475.59,5396.0,475.5472,475.5472,474.121,474.3105,5396.0
2021-03-19 10:20:00,475.56,476.4,475.25,476.4,5316.0,474.2806,475.1184,473.9715,475.1184,5316.0
2021-03-19 10:25:00,476.24,477.47,476.21,477.47,4135.0,474.9588,476.1855,474.9289,476.1855,4135.0
2021-03-19 10:30:00,477.29,478.09,476.64,476.64,4600.0,476.006,476.8038,475.3577,475.3577,4600.0
2021-03-19 10:35:00,476.85,477.89,476.77,477.89,3913.0,475.5671,476.6043,475.4874,476.6043,3913.0
2021-03-19 10:40:00,477.98,479.48,477.9,479.23,5500.0,476.6941,478.1901,476.6143,477.9407,5500.0
2021-03-19 10:45:00,478.95,479.5,478.4,478.59,4919.0,477.6615,478.21,477.113,477.3025,4919.0
2021-03-19 10:50:00,478.91,479.35,478.76,479.35,3885.0,477.6216,478.0604,477.472,478.0604,3885.0
2021-03-19 10:55:00,479.49,479.94,478.78,479.83,4100.0,478.2,478.6488,477.492,478.5391,4100.0
2021-03-19 11:00:00,479.74,481.13,479.74,480.65,4031.0,478.4494,479.8356,478.4494,479.3569,4031.0
2021-03-19 11:05:00,480.26,481.01,480.26,481.0,1400.0,478.968,479.716,478.968,479.706,1400.0
2021-03-19 11:10:00,481.02,482.59,480.86,482.59,7401.0,479.7259,481.2917,479.5664,481.2917,7401.0
2021-03-19 11:15:00,482.21,482.45,480.53,480.93,4912.0,480.9127,481.1521,479.2372,479.6362,4912.0
2021-03-19 11:20:00,480.95,481.3,479.88,480.45,4033.0,479.6561,480.0052,478.589,479.1575,4033.0
2021-03-19 11:25:00,479.41,480.4,479.41,480.39,4194.0,478.1203,479.1076,478.1203,479.0976,4194.0
2021-03-19 11:30:00,480.26,480.44,479.32,480.01,3628.0,478.968,479.1475,478.0305,478.7186,3628.0
2021-03-19 11:35:00,479.61,479.73,479.17,479.39,2000.0,478.3197,478.4394,477.8809,478.1003,2000.0
2021-03-19 11:40:00,479.13,479.31,479.04,479.04,3758.0,477.841,478.0205,477.7513,477.7513,3758.0
2021-03-19 11:45:00,479.03,479.03,478.5,478.71,2019.0,477.7413,477.7413,477.2127,477.4221,2019.0
2021-03-19 11:50:00,478.51,479.18,478.1,478.86,4429.0,477.2227,477.8909,476.8138,477.5717,4429.0
2021-03-19 11:55:00,478.89,479.17,478.42,478.55,3499.0,477.6017,477.8809,477.1329,477.2626,3499.0
2021-03-19 12:00:00,478.31,478.31,475.54,476.62,12275.0,477.0232,477.0232,474.2607,475.3378,12275.0
2021-03-19 12:05:00,476.74,477.18,476.68,476.68,1700.0,475.4574,475.8963,475.3976,475.3976,1700.0
2021-03-19 12:10:00,476.62,476.76,475.94,476.43,4188.0,475.3378,475.4774,474.6596,475.1483,4188.0
2021-03-19 12:15:00,476.23,476.77,476.23,476.66,2122.0,474.9488,475.4874,474.9488,475.3777,2122.0
2021-03-19 12:20:00,476.4,476.84,476.32,476.52,3681.0,475.1184,475.5572,475.0386,475.238,3681.0
2021-03-19 12:25:00,476.13,476.13,475.5,475.54,2528.0,474.8491,474.8491,474.2208,474.2607,2528.0
2021-03-19 12:30:00,475.88,476.16,475.39,476.16,3237.0,474.5998,474.879,474.1111,474.879,3237.0
2021-03-19 12:35:00,476.07,476.27,475.67,475.67,1328.0,474.7892,474.9887,474.3903,474.3903,1328.0
2021-03-19 12:40:00,475.87,475.99,475.36,475.5,2460.0,474.5898,474.7095,474.0812,474.2208,2460.0
2021-03-19 12:45:00,475.66,475.88,475.43,475.81,1000.0,474.3803,474.5998,474.151,474.5299,1000.0
2021-03-19 12:50:00,475.72,475.99,475.5,475.55,5000.0,474.4402,474.7095,474.2208,474.2706,5000.0
2021-03-19 12:55:00,475.74,476.02,475.65,475.69,2430.0,474.4601,474.7394,474.3704,474.4103,2430.0
2021-03-19 13:00:00,475.86,475.88,475.09,475.1,2375.0,474.5798,474.5998,473.8119,473.8219,2375.0
2021-03-19 13:05:00,475.16,475.19,474.4,474.5,2612.0,473.8817,473.9116,473.1237,473.2235,2612.0
2021-03-19 13:10:00,474.65,475.25,474.64,475.25,1200.0,473.3731,473.9715,473.3631,473.9715,1200.0
2021-03-19 13:15:00,475.24,475.24,474.61,474.62,2771.0,473.9615,473.9615,473.3332,473.3431,2771.0
2021-03-19 13:20:00,474.75,474.85,474.54,474.81,2607.0,473.4728,473.5725,473.2634,473.5326,2607.0
2021-03-19 13:25:00,475.17,475.27,474.85,474.85,1300.0,473.8917,473.9914,473.5725,473.5725,1300.0
2021-03-19 13:30:00,474.89,475.26,474.78,474.78,926.0,473.6124,473.9814,473.5027,473.5027,926.0
2021-03-19 13:35:00,475.13,475.31,475.01,475.22,1300.0,473.8518,474.0313,473.7321,473.9415,1300.0
2021-03-19 13:40:00,475.31,475.31,475.09,475.09,900.0,474.0313,474.0313,473.8119,473.8119,900.0
2021-03-19 13:45:00,475.2,476.02,475.2,476.02,1200.0,473.9216,474.7394,473.9216,474.7394,1200.0
2021-03-19 13:50:00,476.37,476.69,476.16,476.46,1863.0,475.0884,475.4076,474.879,475.1782,1863.0
2021-03-19 13:55:00,476.36,476.36,474.73,475.1,4070.0,475.0785,475.0785,473.4528,473.8219,4070.0
2021-03-19 14:00:00,475.01,475.15,474.8,474.88,1200.0,473.7321,473.8717,473.5227,473.6024,1200.0
2021-03-19 14:05:00,475.21,475.21,474.55,474.55,2252.0,473.9316,473.9316,473.2733,473.2733,2252.0
2021-03-19 14:10:00,474.64,474.94,474.31,474.94,2950.0,473.3631,473.6623,473.034,473.6623,2950.0
2021-03-19 14:15:00,474.79,474.79,474.19,474.19,1700.0,473.5127,473.5127,472.9143,472.9143,1700.0
2021-03-19 14:20:00,474.0,474.11,473.6,473.67,1975.0,472.7248,472.8345,472.3259,472.3957,1975.0
2021-03-19 14:25:00,473.63,474.94,473.36,474.94,2719.0,472.3558,473.6623,472.0865,473.6623,2719.0
2021-03-19 14:30:00,475.05,475.05,474.48,474.74,1200.0,473.772,473.772,473.2035,473.4628,1200.0
2021-03-19 14:35:00,475.14,475.42,474.96,475.36,1800.0,473.8617,474.141,473.6822,474.0812,1800.0
2021-03-19 14:40:00,475.55,475.61,474.82,474.82,2830.0,474.2706,474.3305,473.5426,473.5426,2830.0
2021-03-19 14:45:00,475.16,475.24,474.74,475.17,3131.0,473.8817,473.9615,473.4628,473.8917,3131.0
2021-03-19 14:50:00,475.1,475.1,474.38,474.39,2700.0,473.8219,473.8219,473.1038,473.1138,2700.0
2021-03-19 14:55:00,474.2,475.3,474.17,475.3,4700.0,472.9243,474.0213,472.8944,474.0213,4700.0
2021-03-19 15:00:00,475.07,475.54,475.07,475.12,2587.0,473.7919,474.2607,473.7919,473.8418,2587.0
2021-03-19 15:05:00,475.2,475.47,475.2,475.42,2940.0,473.9216,474.1909,473.9216,474.141,2940.0
2021-03-19 15:10:00,475.25,475.4,474.98,475.0,3400.0,473.9715,474.121,473.7022,473.7221,3400.0
2021-03-19 15:15:00,475.19,475.45,475.0,475.1,2100.0,473.9116,474.1709,473.7221,473.8219,2100.0
2021-03-19 15:20:00,474.94,475.12,474.67,474.76,4012.0,473.6623,473.8418,473.393,473.4828,4012.0
2021-03-19 15:25:00,475.0,476.19,474.86,476.13,3900.0,473.7221,474.9089,473.5825,474.8491,3900.0
2021-03-19 15:30:00,476.09,476.88,476.0,476.88,9909.0,474.8092,475.5971,474.7194,475.5971,9909.0
2021-03-19 15:35:00,476.96,477.56,476.9,476.91,4152.0,475.6769,476.2752,475.617,475.627,4152.0
2021-03-19 15:40:00,476.98,476.98,476.16,476.43,15055.0,475.6968,475.6968,474.879,475.1483,15055.0
2021-03-19 15:45:00,476.31,476.43,475.31,475.74,8555.0,475.0286,475.1483,474.0313,474.4601,8555.0
2021-03-19 15:50:00,475.65,476.17,472.48,473.14,41282.0,474.3704,474.889,471.2089,471.8671,41282.0
2021-03-19 15:55:00,473.58,474.18,472.81,473.7,51893.0,472.3059,472.9043,471.538,472.4256,51893.0
2021-03-22 09:30:00,471.89,476.69,471.23,476.03,17554.0,470.6205,475.4076,469.9623,474.7494,17554.0
2021-03-22 09:35:00,475.6,477.44,474.56,476.78,3400.0,474.3205,476.1556,473.2833,475.4973,3400.0
2021-03-22 09:40:00,475.84,477.02,475.71,476.77,2875.0,474.5599,475.7367,474.4302,475.4874,2875.0
2021-03-22 09:45:00,476.93,478.54,476.92,477.91,4519.0,475.6469,477.2526,475.637,476.6243,4519.0
2021-03-22 09:50:00,477.82,479.46,477.57,479.45,3001.0,476.5345,478.1701,476.2852,478.1602,3001.0
2021-03-22 09:55:00,479.38,481.45,479.37,480.74,6004.0,478.0903,480.1548,478.0804,479.4467,6004.0
2021-03-22 10:00:00,480.84,480.85,479.18,479.19,4374.0,479.5464,479.5564,477.8909,477.9009,4374.0
2021-03-22 10:05:00,479.73,480.12,478.48,478.95,4250.0,478.4394,478.8283,477.1928,477.6615,4250.0
2021-03-22 10:10:00,478.87,479.47,478.0,479.32,2431.0,477.5817,478.1801,476.7141,478.0305,2431.0
2021-03-22 10:15:00,479.39,479.68,478.7,478.95,2406.0,478.1003,478.3895,477.4122,477.6615,2406.0
2021-03-22 10:20:00,478.95,479.91,478.95,479.35,1100.0,477.6615,478.6189,477.6615,478.0604,1100.0
2021-03-22 10:25:00,479.35,480.26,479.12,479.41,3500.0,478.0604,478.968,477.831,478.1203,3500.0
2021-03-22 10:30:00,479.13,479.13,478.23,478.23,2100.0,477.841,477.841,476.9434,476.9434,2100.0
2021-03-22 10:35:00,478.26,478.27,477.49,477.79,2300.0,476.9734,476.9833,476.2054,476.5046,2300.0
2021-03-22 10:40:00,477.72,479.18,477.68,479.12,15473.0,476.4348,477.8909,476.3949,477.831,15473.0
2021-03-22 10:45:00,479.48,480.25,479.35,479.39,4118.0,478.1901,478.958,478.0604,478.1003,4118.0
2021-03-22 10:50:00,479.2,480.93,479.2,480.9,1500.0,477.9108,479.6362,477.9108,479.6063,1500.0
2021-03-22 10:55:00,480.78,481.27,480.18,481.27,3001.0,479.4866,479.9753,478.8882,479.9753,3001.0
2021-03-22 11:00:00,481.38,481.55,480.68,480.95,3979.0,480.085,480.2545,479.3868,479.6561,3979.0
2021-03-22 11:05:00,480.64,481.26,480.4,481.25,2242.0,479.3469,479.9653,479.1076,479.9553,2242.0
2021-03-22 11:10:00,481.39,481.58,480.65,480.66,2103.0,480.0949,480.2844,479.3569,479.3669,2103.0
2021-03-22 11:15:00,480.73,480.92,480.12,480.32,6910.0,479.4367,479.6262,478.8283,479.0278,6910.0
2021-03-22 11:20:00,480.17,480.17,479.84,479.85,900.0,478.8782,478.8782,478.5491,478.5591,900.0
2021-03-22 11:25:00,479.58,480.06,479.32,479.53,3548.0,478.2898,478.7685,478.0305,478.2399,3548.0
2021-03-22 11:30:00,479.47,479.78,479.47,479.73,1218.0,478.1801,478.4893,478.1801,478.4394,1218.0
2021-03-22 11:35:00,479.43,481.29,479.39,481.29,2371.0,478.1402,479.9952,478.1003,479.9952,2371.0
2021-03-22 11:40:00,481.16,481.62,481.1,481.24,6263.0,479.8656,480.3243,479.8057,479.9453,6263.0
2021-03-22 11:45:00,481.35,481.35,480.47,480.47,1242.0,480.055,480.055,479.1774,479.1774,1242.0
2021-03-22 11:50:00,480.41,481.0,480.03,480.88,3994.0,479.1176,479.706,478.7386,479.5863,3994.0
2021-03-22 11:55:00,481.01,482.73,480.91,482.49,15008.0,479.716,481.4313,479.6162,481.192,15008.0
2021-03-22 12:00:00,482.57,482.71,482.1,482.1,2498.0,481.2718,481.4114,480.803,480.803,2498.0
2021-03-22 12:05:00,482.36,482.8,482.36,482.54,2005.0,481.0623,481.5011,481.0623,481.2418,2005.0
2021-03-22 12:10:00,482.68,482.81,482.35,482.43,1700.0,481.3815,481.5111,481.0523,481.1321,1700.0
2021-03-22 12:15:00,482.51,482.54,481.19,481.19,4185.0,481.2119,481.2418,479.8955,479.8955,4185.0
2021-03-22 12:20:00,481.34,482.32,480.9,481.99,5399.0,480.0451,481.0224,479.6063,480.6933,5399.0
2021-03-22 12:25:00,481.7,482.53,481.68,482.27,1322.0,480.4041,481.2319,480.3842,480.9726,1322.0
2021-03-22 12:30:00,482.37,482.4,481.65,481.65,2046.0,481.0723,481.1022,480.3542,480.3542,2046.0
2021-03-22 12:35:00,481.53,482.27,481.53,482.01,1050.0,480.2346,480.9726,480.2346,480.7133,1050.0
2021-03-22 12:40:00,481.91,483.29,481.8,483.29,4494.0,480.6135,481.9898,480.5038,481.9898,4494.0
2021-03-22 12:45:00,483.22,483.39,483.0,483.0,3805.0,481.92,482.0896,481.7006,481.7006,3805.0
2021-03-22 12:50:00,483.12,484.25,483.11,483.78,4922.0,481.8203,482.9472,481.8103,482.4785,4922.0
2021-03-22 12:55:00,483.75,484.27,483.65,484.01,1900.0,482.4486,482.9672,482.3489,482.7079,1900.0
2021-03-22 13:00:00,483.87,484.0,483.42,483.42,1553.0,482.5683,482.6979,482.1195,482.1195,1553.0
2021-03-22 13:05:00,483.16,483.26,482.38,483.26,2742.0,481.8602,481.9599,481.0823,481.9599,2742.0
2021-03-22 13:10:00,483.13,483.13,481.92,482.3,1705.0,481.8303,481.8303,480.6235,481.0025,1705.0
2021-03-22 13:15:00,482.34,482.34,481.62,481.62,1250.0,481.0424,481.0424,480.3243,480.3243,1250.0
2021-03-22 13:20:00,481.84,482.16,480.88,481.79,2781.0,480.5437,480.8629,479.5863,480.4939,2781.0
2021-03-22 13:25:00,481.76,482.13,481.76,481.76,2252.0,480.4639,480.8329,480.4639,480.4639,2252.0
2021-03-22 13:30:00,481.98,482.07,481.21,481.96,2100.0,480.6833,480.7731,479.9154,480.6634,2100.0
2021-03-22 13:35:00,481.82,482.8,481.78,482.69,2863.0,480.5238,481.5011,480.4839,481.3914,2863.0
2021-03-22 13:40:00,482.55,482.55,481.72,482.52,1200.0,481.2518,481.2518,480.424,481.2219,1200.0
2021-03-22 13:45:00,482.32,482.53,482.2,482.37,800.0,481.0224,481.2319,480.9028,481.0723,800.0
2021-03-22 13:50:00,482.22,482.61,482.22,482.36,1700.0,480.9227,481.3117,480.9227,481.0623,1700.0
2021-03-22 13:55:00,482.36,482.53,481.78,481.79,700.0,481.0623,481.2319,480.4839,480.4939,700.0
2021-03-22 14:00:00,481.92,482.14,481.76,481.84,1200.0,480.6235,480.8429,480.4639,480.5437,1200.0
2021-03-22 14:05:00,481.84,483.03,481.84,482.98,3006.0,480.5437,481.7305,480.5437,481.6807,3006.0
2021-03-22 14:10:00,483.3,483.85,483.3,483.58,2575.0,481.9998,482.5483,481.9998,482.279,2575.0
2021-03-22 14:15:00,483.41,483.54,482.77,483.04,2100.0,482.1095,482.2391,481.4712,481.7405,2100.0
2021-03-22 14:20:00,483.03,483.1,482.4,482.62,3619.0,481.7305,481.8003,481.1022,481.3216,3619.0
2021-03-22 14:25:00,482.72,483.25,482.57,483.08,1400.0,481.4214,481.9499,481.2718,481.7804,1400.0
2021-03-22 14:30:00,483.0,483.24,482.75,483.2,3891.0,481.7006,481.94,481.4513,481.9001,3891.0
2021-03-22 14:35:00,483.16,483.5,482.95,483.5,3445.0,481.8602,482.1993,481.6507,482.1993,3445.0
2021-03-22 14:40:00,483.57,483.77,483.34,483.48,2419.0,482.2691,482.4685,482.0397,482.1793,2419.0
2021-03-22 14:45:00,483.74,483.94,483.54,483.59,3273.0,482.4386,482.6381,482.2391,482.289,3273.0
2021-03-22 14:50:00,483.19,483.76,483.18,483.76,1500.0,481.8901,482.4586,481.8801,482.4586,1500.0
2021-03-22 14:55:00,483.87,484.34,483.85,484.34,4765.0,482.5683,483.037,482.5483,483.037,4765.0
2021-03-22 15:00:00,484.2,484.52,483.95,484.52,2602.0,482.8974,483.2165,482.648,483.2165,2602.0
2021-03-22 15:05:00,484.61,484.61,483.54,483.61,4150.0,483.3063,483.3063,482.2391,482.309,4150.0
2021-03-22 15:10:00,483.65,483.77,483.15,483.27,3765.0,482.3489,482.4685,481.8502,481.9699,3765.0
2021-03-22 15:15:00,483.31,483.61,482.97,483.03,4350.0,482.0098,482.309,481.6707,481.7305,4350.0
2021-03-22 15:20:00,483.32,483.63,482.83,483.63,4902.0,482.0197,482.3289,481.5311,482.3289,4902.0
2021-03-22 15:25:00,483.56,483.74,483.24,483.25,4950.0,482.2591,482.4386,481.94,481.9499,4950.0
2021-03-22 15:30:00,483.41,483.57,483.0,483.11,3186.0,482.1095,482.2691,481.7006,481.8103,3186.0
2021-03-22 15:35:00,483.19,483.94,483.19,483.83,3944.0,481.8901,482.6381,481.8901,482.5284,3944.0
2021-03-22 15:40:00,483.7,483.7,482.7,482.99,8995.0,482.3987,482.3987,481.4014,481.6906,8995.0
2021-03-22 15:45:00,482.77,483.17,482.36,483.17,3738.0,481.4712,481.8701,481.0623,481.8701,3738.0
2021-03-22 15:50:00,483.03,483.36,482.15,482.89,17448.0,481.7305,482.0596,480.8529,481.5909,17448.0
2021-03-22 15:55:00,482.69,483.46,482.23,483.46,17835.0,481.3914,482.1594,480.9327,482.1594,17835.0
2021-03-23 09:30:00,486.16,488.72,483.4,485.2,32453.0,484.8521,487.4052,482.0995,483.8947,32453.0
2021-03-23 09:35:00,485.15,485.59,479.99,480.56,13038.0,483.8448,484.2836,478.6987,479.2672,13038.0
2021-03-23 09:40:00,480.47,480.93,477.51,477.51,7809.0,479.1774,479.6362,476.2254,476.2254,7809.0
2021-03-23 09:45:00,477.91,478.01,476.01,477.24,7941.0,476.6243,476.724,474.7294,475.9561,7941.0
2021-03-23 09:50:00,477.17,477.5,474.69,475.62,9517.0,475.8863,476.2154,473.413,474.3405,9517.0
2021-03-23 09:55:00,476.32,476.32,475.02,475.19,4895.0,475.0386,475.0386,473.7421,473.9116,4895.0
2021-03-23 10:00:00,474.64,475.52,473.8,474.67,33148.0,473.3631,474.2407,472.5254,473.393,33148.0
2021-03-23 10:05:00,474.81,476.5,474.47,475.4,8137.0,473.5326,475.2181,473.1935,474.121,8137.0
2021-03-23 10:10:00,475.65,476.13,474.03,475.0,11880.0,474.3704,474.8491,472.7547,473.7221,11880.0
2021-03-23 10:15:00,474.8,476.89,474.73,475.83,4983.0,473.5227,475.607,473.4528,474.5499,4983.0
2021-03-23 10:20:00,475.97,475.97,475.35,475.97,1820.0,474.6895,474.6895,474.0712,474.6895,1820.0
2021-03-23 10:25:00,476.3,477.13,476.18,477.12,3100.0,475.0186,475.8464,474.8989,475.8364,3100.0
2021-03-23 10:30:00,477.0,477.26,476.04,476.27,4035.0,475.7167,475.976,474.7593,474.9887,4035.0
2021-03-23 10:35:00,476.32,476.51,476.09,476.45,4046.0,475.0386,475.2281,474.8092,475.1682,4046.0
2021-03-23 10:40:00,476.53,476.69,476.12,476.61,5160.0,475.248,475.4076,474.8391,475.3278,5160.0
2021-03-23 10:45:00,476.51,477.25,476.47,476.83,3819.0,475.2281,475.9661,475.1882,475.5472,3819.0
2021-03-23 10:50:00,477.18,478.39,477.18,478.13,5890.0,475.8963,477.103,475.8963,476.8437,5890.0
2021-03-23 10:55:00,478.32,480.32,478.11,479.96,8633.0,477.0332,479.0278,476.8238,478.6688,8633.0
2021-03-23 11:00:00,479.94,480.18,478.47,478.48,6292.0,478.6488,478.8882,477.1828,477.1928,6292.0
2021-03-23 11:05:00,478.84,479.0,476.73,477.72,7150.0,477.5518,477.7114,475.4475,476.4348,7150.0
2021-03-23 11:10:00,478.0,479.07,478.0,478.9,8299.0,476.7141,477.7812,476.7141,477.6116,8299.0
2021-03-23 11:15:00,478.93,479.22,478.46,478.7,2320.0,477.6416,477.9308,477.1728,477.4122,2320.0
2021-03-23 11:20:00,478.29,478.29,476.49,476.92,1818.0,477.0033,477.0033,475.2081,475.637,1818.0
2021-03-23 11:25:00,476.42,477.76,475.9,476.16,4335.0,475.1383,476.4747,474.6197,474.879,4335.0
2021-03-23 11:30:00,476.16,476.6,475.9,476.55,5630.0,474.879,475.3178,474.6197,475.268,5630.0
2021-03-23 11:35:00,476.5,476.5,475.0,475.62,3296.0,475.2181,475.2181,473.7221,474.3405,3296.0
2021-03-23 11:40:00,475.61,476.21,475.38,476.16,3365.0,474.3305,474.9289,474.1011,474.879,3365.0
2021-03-23 11:45:00,476.2,476.63,475.88,475.88,6509.0,474.9189,475.3477,474.5998,474.5998,6509.0
2021-03-23 11:50:00,476.11,477.01,475.84,476.6,2900.0,474.8291,475.7267,474.5599,475.3178,2900.0
2021-03-23 11:55:00,476.59,476.59,475.81,476.23,3512.0,475.3078,475.3078,474.5299,474.9488,3512.0
2021-03-23 12:00:00,476.25,477.18,475.97,477.18,3200.0,474.9688,475.8963,474.6895,475.8963,3200.0
2021-03-23 12:05:00,477.37,477.37,475.8,476.47,6710.0,476.0857,476.0857,474.52,475.1882,6710.0
2021-03-23 12:10:00,476.54,476.83,476.24,476.53,4700.0,475.258,475.5472,474.9588,475.248,4700.0
2021-03-23 12:15:00,476.31,476.32,475.85,476.25,3700.0,475.0286,475.0386,474.5698,474.9688,3700.0
2021-03-23 12:20:00,476.42,477.41,476.21,476.47,4399.0,475.1383,476.1256,474.9289,475.1882,4399.0
2021-03-23 12:25:00,476.74,476.87,475.94,476.39,3800.0,475.4574,475.5871,474.6596,475.1084,3800.0
2021-03-23 12:30:00,476.36,476.46,475.85,475.93,1700.0,475.0785,475.1782,474.5698,474.6496,1700.0
2021-03-23 12:35:00,475.75,476.02,475.27,475.67,1900.0,474.4701,474.7394,473.9914,474.3903,1900.0
2021-03-23 12:40:00,475.6,475.6,475.18,475.47,1300.0,474.3205,474.3205,473.9016,474.1909,1300.0
2021-03-23 12:45:00,475.49,475.53,475.2,475.32,3650.0,474.2108,474.2507,473.9216,474.0413,3650.0
2021-03-23 12:50:00,475.41,475.49,475.16,475.33,4550.0,474.131,474.2108,473.8817,474.0512,4550.0
2021-03-23 12:55:00,475.48,476.25,475.48,475.89,5923.0,474.2008,474.9688,474.2008,474.6097,5923.0
2021-03-23 13:00:00,476.13,476.28,475.25,475.48,3000.0,474.8491,474.9987,473.9715,474.2008,3000.0
2021-03-23 13:05:00,475.71,476.05,475.64,475.74,3325.0,474.4302,474.7693,474.3604,474.4601,3325.0
2021-03-23 13:10:00,475.36,476.05,475.35,476.0,3838.0,474.0812,474.7693,474.0712,474.7194,3838.0
2021-03-23 13:15:00,475.48,476.05,475.44,476.05,5740.0,474.2008,474.7693,474.1609,474.7693,5740.0
2021-03-23 13:20:00,475.82,475.83,475.08,475.08,1820.0,474.5399,474.5499,473.8019,473.8019,1820.0
2021-03-23 13:25:00,475.0,475.0,474.32,474.69,3060.0,473.7221,473.7221,473.044,473.413,3060.0
2021-03-23 13:30:00,474.68,474.84,474.36,474.36,1506.0,473.403,473.5626,473.0838,473.0838,1506.0
2021-03-23 13:35:00,474.37,474.61,474.03,474.03,3813.0,473.0938,473.3332,472.7547,472.7547,3813.0
2021-03-23 13:40:00,474.09,474.22,473.74,473.89,3860.0,472.8146,472.9442,472.4655,472.6151,3860.0
2021-03-23 13:45:00,473.55,474.12,473.49,474.12,2655.0,472.276,472.8445,472.2162,472.8445,2655.0
2021-03-23 13:50:00,473.87,474.22,473.45,473.55,3539.0,472.5952,472.9442,472.1763,472.276,3539.0
2021-03-23 13:55:00,473.79,473.79,472.8,473.0,3092.0,472.5154,472.5154,471.528,471.7275,3092.0
2021-03-23 14:00:00,472.87,473.15,472.16,472.51,2328.0,471.5979,471.8771,470.8898,471.2388,2328.0
2021-03-23 14:05:00,472.18,472.24,471.64,471.87,3310.0,470.9097,470.9695,470.3712,470.6005,3310.0
2021-03-23 14:10:00,471.78,472.01,471.59,471.96,2837.0,470.5108,470.7402,470.3213,470.6903,2837.0
2021-03-23 14:15:00,471.99,472.62,471.93,472.24,2385.0,470.7202,471.3485,470.6604,470.9695,2385.0
2021-03-23 14:20:00,472.53,473.34,472.2,473.34,7234.0,471.2588,472.0666,470.9297,472.0666,7234.0
2021-03-23 14:25:00,473.0,473.37,472.37,472.44,2582.0,471.7275,472.0965,471.0992,471.169,2582.0
2021-03-23 14:30:00,472.32,472.97,472.01,472.3,3960.0,471.0493,471.6976,470.7402,471.0294,3960.0
2021-03-23 14:35:00,472.32,472.42,471.69,471.69,7347.0,471.0493,471.1491,470.421,470.421,7347.0
2021-03-23 14:40:00,472.0,472.35,471.27,471.42,5345.0,470.7302,471.0793,470.0022,470.1518,5345.0
2021-03-23 14:45:00,471.34,471.84,471.26,471.45,3000.0,470.072,470.5706,469.9922,470.1817,3000.0
2021-03-23 14:50:00,471.7,471.7,470.89,471.06,3315.0,470.431,470.431,469.6232,469.7927,3315.0
2021-03-23 14:55:00,471.16,471.37,470.63,470.7,9954.0,469.8925,470.1019,469.3639,469.4337,9954.0
2021-03-23 15:00:00,470.5,470.7,469.25,469.88,12651.0,469.2342,469.4337,467.9876,468.6159,12651.0
2021-03-23 15:05:00,470.05,470.66,469.75,470.61,9992.0,468.7854,469.3938,468.4862,469.3439,9992.0
2021-03-23 15:10:00,470.67,470.82,468.5,468.55,7865.0,469.4038,469.5534,467.2396,467.2895,7865.0
2021-03-23 15:15:00,468.61,468.77,467.98,468.6,8112.0,467.3493,467.5089,466.721,467.3393,8112.0
2021-03-23 15:20:00,468.58,468.69,467.93,468.18,8009.0,467.3194,467.4291,466.6711,466.9205,8009.0
2021-03-23 15:25:00,468.07,468.34,466.71,468.08,11634.0,466.8108,467.08,465.4544,466.8207,11634.0
2021-03-23 15:30:00,468.27,469.64,468.27,469.38,7888.0,467.0102,468.3765,467.0102,468.1172,7888.0
2021-03-23 15:35:00,468.94,469.8,468.37,469.23,11248.0,467.6784,468.5361,467.11,467.9676,11248.0
2021-03-23 15:40:00,469.38,470.49,469.1,470.45,20096.0,468.1172,469.2243,467.838,469.1844,20096.0
2021-03-23 15:45:00,470.45,471.93,470.18,470.66,14200.0,469.1844,470.6604,468.9151,469.3938,14200.0
2021-03-23 15:50:00,470.5,470.5,469.0,469.43,27363.0,469.2342,469.2342,467.7383,468.1671,27363.0
2021-03-23 15:55:00,469.5,470.16,468.6,469.62,38954.0,468.2369,468.8951,467.3393,468.3566,38954.0
2021-03-24 09:30:00,471.51,472.08,469.02,469.15,20887.0,470.2415,470.81,467.7582,467.8879,20887.0
2021-03-24 09:35:00,469.04,469.99,466.36,466.36,6803.0,467.7782,468.7256,465.1054,465.1054,6803.0
2021-03-24 09:40:00,466.27,469.23,466.25,467.45,5686.0,465.0156,467.9676,464.9957,466.1924,5686.0
2021-03-24 09:45:00,467.02,467.49,464.17,464.18,12615.0,465.7636,466.2323,462.9213,462.9312,12615.0
2021-03-24 09:50:00,464.31,465.66,463.0,465.3,14852.0,463.0609,464.4073,461.7544,464.0482,14852.0
2021-03-24 09:55:00,465.79,466.4,464.5,464.5,2786.0,464.5369,465.1453,463.2504,463.2504,2786.0
2021-03-24 10:00:00,464.28,465.52,464.0,465.52,3135.0,463.031,464.2676,462.7517,464.2676,3135.0
2021-03-24 10:05:00,466.14,466.68,465.54,466.31,9074.0,464.886,465.4245,464.2876,465.0555,9074.0
2021-03-24 10:10:00,466.25,466.36,462.96,463.76,9496.0,464.9957,465.1054,461.7145,462.5124,9496.0
2021-03-24 10:15:00,464.39,464.39,461.2,461.2,10656.0,463.1407,463.1407,459.9592,459.9592,10656.0
2021-03-24 10:20:00,461.79,462.31,459.32,461.95,12917.0,460.5477,461.0663,458.0843,460.7072,12917.0
2021-03-24 10:25:00,462.67,462.82,461.49,462.25,2172.0,461.4253,461.5749,460.2485,461.0064,2172.0
2021-03-24 10:30:00,461.54,463.82,461.53,462.75,7446.0,460.2983,462.5722,460.2884,461.5051,7446.0
2021-03-24 10:35:00,462.52,463.72,462.52,463.72,2070.0,461.2757,462.4725,461.2757,462.4725,2070.0
2021-03-24 10:40:00,463.52,464.24,462.95,463.35,2930.0,462.273,462.9911,461.7045,462.1035,2930.0
2021-03-24 10:45:00,463.35,464.17,463.0,463.89,2988.0,462.1035,462.9213,461.7544,462.642,2988.0
2021-03-24 10:50:00,463.65,465.92,463.65,465.68,12901.0,462.4027,464.6666,462.4027,464.4272,12901.0
2021-03-24 10:55:00,465.47,466.71,465.47,465.95,5620.0,464.2178,465.4544,464.2178,464.6965,5620.0
2021-03-24 11:00:00,465.58,466.94,465.58,466.94,2317.0,464.3275,465.6838,464.3275,465.6838,2317.0
2021-03-24 11:05:00,467.0,467.69,466.74,467.24,4310.0,465.7436,466.4318,465.4843,465.983,4310.0
2021-03-24 11:10:00,467.56,467.65,467.04,467.59,5092.0,466.3021,466.3919,465.7835,466.3321,5092.0
2021-03-24 11:15:00,467.56,467.86,466.85,466.85,4254.0,466.3021,466.6013,465.594,465.594,4254.0
2021-03-24 11:20:00,466.51,467.41,466.51,467.08,2682.0,465.255,466.1525,465.255,465.8234,2682.0
2021-03-24 11:25:00,467.17,467.3,465.94,465.94,6653.0,465.9132,466.0428,464.6865,464.6865,6653.0
2021-03-24 11:30:00,466.18,466.38,465.65,466.28,3726.0,464.9259,465.1253,464.3973,465.0256,3726.0
2021-03-24 11:35:00,466.25,466.43,465.29,465.9,3500.0,464.9957,465.1752,464.0382,464.6466,3500.0
2021-03-24 11:40:00,465.9,466.32,465.4,466.32,2250.0,464.6466,465.0655,464.1479,465.0655,2250.0
2021-03-24 11:45:00,466.11,466.65,465.76,466.01,3828.0,464.856,465.3946,464.507,464.7563,3828.0
2021-03-24 11:50:00,466.07,466.14,465.63,465.79,2613.0,464.8161,464.886,464.3773,464.5369,2613.0
2021-03-24 11:55:00,465.15,465.55,465.0,465.03,3025.0,463.8986,464.2975,463.749,463.7789,3025.0
2021-03-24 12:00:00,464.92,465.18,464.3,464.59,3666.0,463.6692,463.9285,463.0509,463.3401,3666.0
2021-03-24 12:05:00,464.72,464.72,463.68,464.23,2436.0,463.4698,463.4698,462.4326,462.9811,2436.0
2021-03-24 12:10:00,464.1,464.59,463.71,464.21,4823.0,462.8514,463.3401,462.4625,462.9612,4823.0
2021-03-24 12:15:00,464.22,464.74,464.2,464.53,2351.0,462.9711,463.4897,462.9512,463.2803,2351.0
2021-03-24 12:20:00,464.5,464.51,464.08,464.09,2900.0,463.2504,463.2603,462.8315,462.8415,2900.0
2021-03-24 12:25:00,464.01,464.39,463.39,464.25,2942.0,462.7617,463.1407,462.1434,463.001,2942.0
2021-03-24 12:30:00,464.3,464.78,464.06,464.2,5501.0,463.0509,463.5296,462.8116,462.9512,5501.0
2021-03-24 12:35:00,464.13,464.44,464.04,464.37,1145.0,462.8814,463.1905,462.7916,463.1207,1145.0
2021-03-24 12:40:00,463.99,464.12,463.01,463.14,2161.0,462.7417,462.8714,461.7644,461.894,2161.0
2021-03-24 12:45:00,463.39,463.75,462.74,463.01,4754.0,462.1434,462.5024,461.4951,461.7644,4754.0
2021-03-24 12:50:00,462.72,463.02,462.48,462.48,2925.0,461.4752,461.7744,461.2358,461.2358,2925.0
2021-03-24 12:55:00,462.36,462.36,461.69,461.75,2500.0,461.1161,461.1161,460.4479,460.5078,2500.0
2021-03-24 13:00:00,461.73,461.73,460.09,461.18,3658.0,460.4878,460.4878,458.8522,459.9393,3658.0
2021-03-24 13:05:00,461.01,461.16,460.65,460.93,5180.0,459.7698,459.9194,459.4107,459.69,5180.0
2021-03-24 13:10:00,460.88,460.98,459.9,459.91,5232.0,459.6401,459.7398,458.6627,458.6727,5232.0
2021-03-24 13:15:00,459.65,459.93,458.9,459.6,10364.0,458.4134,458.6927,457.6654,458.3636,10364.0
2021-03-24 13:20:00,459.71,460.49,459.23,460.23,10592.0,458.4733,459.2512,457.9945,458.9919,10592.0
2021-03-24 13:25:00,459.95,461.05,459.94,460.95,5755.0,458.7126,459.8097,458.7026,459.7099,5755.0
2021-03-24 13:30:00,460.9,461.82,460.9,461.34,5418.0,459.6601,460.5776,459.6601,460.0989,5418.0
2021-03-24 13:35:00,461.24,461.26,459.83,459.93,4407.0,459.9991,460.0191,458.5929,458.6927,4407.0
2021-03-24 13:40:00,459.54,459.54,458.54,458.75,5796.0,458.3037,458.3037,457.3064,457.5158,5796.0
2021-03-24 13:45:00,458.72,460.48,458.25,460.48,11403.0,457.4859,459.2412,457.0172,459.2412,11403.0
2021-03-24 13:50:00,460.07,461.11,459.8,460.49,9396.0,458.8323,459.8695,458.563,459.2512,9396.0
2021-03-24 13:55:00,461.04,462.0,460.99,461.87,3418.0,459.7997,460.7571,459.7498,460.6274,3418.0
2021-03-24 14:00:00,461.87,462.5,461.41,462.49,6286.0,460.6274,461.2558,460.1687,461.2458,6286.0
2021-03-24 14:05:00,462.54,462.94,462.51,462.65,3837.0,461.2956,461.6946,461.2657,461.4053,3837.0
2021-03-24 14:10:00,462.54,463.24,462.16,462.97,6010.0,461.2956,461.9938,460.9167,461.7245,6010.0
2021-03-24 14:15:00,462.98,463.92,462.98,463.04,5100.0,461.7345,462.6719,461.7345,461.7943,5100.0
2021-03-24 14:20:00,463.39,464.0,463.0,463.41,7603.0,462.1434,462.7517,461.7544,462.1633,7603.0
2021-03-24 14:25:00,463.51,463.51,462.28,462.29,3460.0,462.263,462.263,461.0363,461.0463,3460.0
2021-03-24 14:30:00,462.29,462.31,460.97,461.93,6177.0,461.0463,461.0663,459.7299,460.6873,6177.0
2021-03-24 14:35:00,462.11,462.68,461.59,462.31,3825.0,460.8668,461.4353,460.3482,461.0663,3825.0
2021-03-24 14:40:00,462.43,462.6,461.93,462.24,6743.0,461.1859,461.3555,460.6873,460.9965,6743.0
2021-03-24 14:45:00,462.62,464.29,462.44,464.0,5411.0,461.3754,463.0409,461.1959,462.7517,5411.0
2021-03-24 14:50:00,463.69,464.5,463.29,463.83,4943.0,462.4425,463.2504,462.0436,462.5822,4943.0
2021-03-24 14:55:00,463.64,464.47,463.43,463.97,6511.0,462.3927,463.2205,462.1832,462.7218,6511.0
2021-03-24 15:00:00,463.69,464.18,463.47,463.68,4000.0,462.4425,462.9312,462.2231,462.4326,4000.0
2021-03-24 15:05:00,463.8,463.94,463.54,463.68,5525.0,462.5523,462.6919,462.293,462.4326,5525.0
2021-03-24 15:10:00,463.74,463.92,463.03,463.62,4906.0,462.4924,462.6719,461.7843,462.3727,4906.0
2021-03-24 15:15:00,463.74,463.86,463.18,463.66,5972.0,462.4924,462.6121,461.9339,462.4126,5972.0
2021-03-24 15:20:00,463.6,463.6,461.77,462.35,16721.0,462.3528,462.3528,460.5277,461.1062,16721.0
2021-03-24 15:25:00,462.24,463.48,462.14,463.08,6112.0,460.9965,462.2331,460.8967,461.8342,6112.0
2021-03-24 15:30:00,463.28,463.28,462.46,462.82,9391.0,462.0337,462.0337,461.2159,461.5749,9391.0
2021-03-24 15:35:00,462.97,463.1,462.03,462.03,8701.0,461.7245,461.8541,460.787,460.787,8701.0
2021-03-24 15:40:00,461.99,462.45,461.34,462.27,10252.0,460.7471,461.2059,460.0989,461.0264,10252.0
2021-03-24 15:45:00,462.25,463.45,462.06,463.12,11425.0,461.0064,462.2032,460.8169,461.8741,11425.0
2021-03-24 15:50:00,463.33,463.67,461.91,462.09,27097.0,462.0835,462.4226,460.6673,460.8469,27097.0
2021-03-24 15:55:00,462.04,462.1,460.11,460.94,80695.0,460.797,460.8568,458.8722,459.6999,80695.0
2021-03-25 09:30:00,458.31,458.82,456.46,458.36,19114.0,457.077,457.5857,455.232,457.1269,19114.0
2021-03-25 09:35:00,458.74,461.34,458.34,460.93,6386.0,457.5059,460.0989,457.1069,459.69,6386.0
2021-03-25 09:40:00,461.75,461.75,458.5,458.5,10448.0,460.5078,460.5078,457.2665,457.2665,10448.0
2021-03-25 09:45:00,458.0,458.61,455.68,456.25,3085.0,456.7679,457.3762,454.4541,455.0226,3085.0
2021-03-25 09:50:00,456.53,456.67,455.38,455.61,6344.0,455.3018,455.4414,454.1549,454.3843,6344.0
2021-03-25 09:55:00,455.83,456.82,455.26,456.68,7812.0,454.6037,455.591,454.0352,455.4514,7812.0
2021-03-25 10:00:00,456.43,457.21,456.0,456.02,5549.0,455.2021,455.98,454.7732,454.7932,5549.0
2021-03-25 10:05:00,456.08,456.71,455.77,456.24,3912.0,454.853,455.4813,454.5439,455.0126,3912.0
2021-03-25 10:10:00,455.83,456.36,454.67,455.0,16627.0,454.6037,455.1323,453.4468,453.7759,16627.0
2021-03-25 10:15:00,455.14,455.6,454.4,454.79,6273.0,453.9156,454.3743,453.1775,453.5665,6273.0
2021-03-25 10:20:00,454.65,455.4,453.64,453.66,5490.0,453.4269,454.1749,452.4196,452.4395,5490.0
2021-03-25 10:25:00,453.61,453.61,451.6,452.02,8635.0,452.3897,452.3897,450.3851,450.8039,8635.0
2021-03-25 10:30:00,451.98,454.18,451.7,453.97,33114.0,450.7641,452.9581,450.4848,452.7487,33114.0
2021-03-25 10:35:00,453.72,454.77,453.72,454.1,9783.0,452.4994,453.5465,452.4994,452.8783,9783.0
2021-03-25 10:40:00,453.31,454.18,453.31,453.73,2100.0,452.0905,452.9581,452.0905,452.5093,2100.0
2021-03-25 10:45:00,454.21,454.42,453.24,453.24,3700.0,452.9881,453.1975,452.0207,452.0207,3700.0
2021-03-25 10:50:00,452.71,453.59,452.68,452.75,6013.0,451.4921,452.3697,451.4622,451.532,6013.0
2021-03-25 10:55:00,453.24,453.29,452.24,452.93,3839.0,452.0207,452.0705,451.0234,451.7115,3839.0
2021-03-25 11:00:00,452.78,454.16,452.78,453.88,4179.0,451.5619,452.9382,451.5619,452.6589,4179.0
2021-03-25 11:05:00,453.52,454.37,453.52,454.25,3694.0,452.2999,453.1476,452.2999,453.0279,3694.0
2021-03-25 11:10:00,454.3,455.22,454.26,455.0,10409.0,453.0778,453.9953,453.0379,453.7759,10409.0
2021-03-25 11:15:00,455.0,457.27,455.0,457.27,14499.0,453.7759,456.0398,453.7759,456.0398,14499.0
2021-03-25 11:20:00,457.09,457.13,456.0,456.03,9531.0,455.8603,455.9002,454.7732,454.8032,9531.0
2021-03-25 11:25:00,456.03,458.75,455.64,458.67,9478.0,454.8032,457.5158,454.4142,457.4361,9478.0
2021-03-25 11:30:00,458.31,459.11,458.24,458.24,2625.0,457.077,457.8749,457.0072,457.0072,2625.0
2021-03-25 11:35:00,458.25,458.52,457.99,458.0,1113.0,457.0172,457.2865,456.7579,456.7679,1113.0
2021-03-25 11:40:00,458.56,458.78,457.69,457.69,1375.0,457.3264,457.5458,456.4587,456.4587,1375.0
2021-03-25 11:45:00,457.53,457.75,456.49,456.49,1037.0,456.2991,456.5185,455.2619,455.2619,1037.0
2021-03-25 11:50:00,456.1,456.1,455.36,455.87,3472.0,454.873,454.873,454.135,454.6436,3472.0
2021-03-25 11:55:00,455.36,457.96,455.04,457.96,5454.0,454.135,456.728,453.8158,456.728,5454.0
2021-03-25 12:00:00,457.89,459.04,457.22,458.96,5979.0,456.6582,457.8051,455.99,457.7253,5979.0
2021-03-25 12:05:00,458.68,459.42,458.68,459.0,3144.0,457.446,458.184,457.446,457.7652,3144.0
2021-03-25 12:10:00,459.1,459.3,457.95,457.95,2775.0,457.8649,458.0644,456.718,456.718,2775.0
2021-03-25 12:15:00,458.21,459.6,458.21,459.42,11425.0,456.9773,458.3636,456.9773,458.184,11425.0
2021-03-25 12:20:00,459.29,459.29,458.98,459.0,1287.0,458.0544,458.0544,457.7452,457.7652,1287.0
2021-03-25 12:25:00,459.12,460.6,459.12,460.6,14785.0,457.8848,459.3609,457.8848,459.3609,14785.0
2021-03-25 12:30:00,461.18,462.05,460.46,460.72,3348.0,459.9393,460.807,459.2212,459.4805,3348.0
2021-03-25 12:35:00,460.74,461.15,459.13,459.68,4178.0,459.5005,459.9094,457.8948,458.4433,4178.0
2021-03-25 12:40:00,459.46,459.87,458.67,458.67,1925.0,458.2239,458.6328,457.4361,457.4361,1925.0
2021-03-25 12:45:00,458.91,459.35,458.84,459.35,1831.0,457.6754,458.1142,457.6056,458.1142,1831.0
2021-03-25 12:50:00,459.43,459.65,458.85,459.51,4689.0,458.194,458.4134,457.6156,458.2738,4689.0
2021-03-25 12:55:00,459.5,460.36,459.5,460.36,1500.0,458.2638,459.1215,458.2638,459.1215,1500.0
2021-03-25 13:00:00,459.87,460.44,458.61,460.44,3763.0,458.6328,459.2013,457.3762,459.2013,3763.0
2021-03-25 13:05:00,460.62,460.87,459.95,460.21,3074.0,459.3808,459.6301,458.7126,458.9719,3074.0
2021-03-25 13:10:00,460.14,460.55,459.6,460.5,12087.0,458.9021,459.311,458.3636,459.2611,12087.0
2021-03-25 13:15:00,460.96,461.98,460.96,461.01,3520.0,459.7199,460.7372,459.7199,459.7698,3520.0
2021-03-25 13:20:00,461.34,461.34,459.01,459.54,2400.0,460.0989,460.0989,457.7751,458.3037,2400.0
2021-03-25 13:25:00,459.09,459.81,459.08,459.37,4504.0,457.8549,458.573,457.845,458.1342,4504.0
2021-03-25 13:30:00,459.33,461.69,459.33,460.38,16501.0,458.0943,460.4479,458.0943,459.1415,16501.0
2021-03-25 13:35:00,460.31,460.75,458.53,459.04,5011.0,459.0716,459.5105,457.2964,457.8051,5011.0
2021-03-25 13:40:00,459.09,460.22,459.02,460.22,4715.0,457.8549,458.9819,457.7851,458.9819,4715.0
2021-03-25 13:45:00,459.8,460.0,458.9,459.78,2928.0,458.563,458.7625,457.6654,458.5431,2928.0
2021-03-25 13:50:00,459.59,460.67,459.59,460.49,8677.0,458.3536,459.4307,458.3536,459.2512,8677.0
2021-03-25 13:55:00,460.45,461.32,459.94,460.82,8972.0,459.2113,460.0789,458.7026,459.5803,8972.0
2021-03-25 14:00:00,460.31,460.9,460.23,460.9,3300.0,459.0716,459.6601,458.9919,459.6601,3300.0
2021-03-25 14:05:00,460.86,460.86,459.9,460.53,1300.0,459.6202,459.6202,458.6627,459.2911,1300.0
2021-03-25 14:10:00,460.53,460.79,460.15,460.77,2066.0,459.2911,459.5504,458.9121,459.5304,2066.0
2021-03-25 14:15:00,460.62,460.76,460.21,460.37,700.0,459.3808,459.5204,458.9719,459.1315,700.0
2021-03-25 14:20:00,460.88,461.17,460.76,461.17,2526.0,459.6401,459.9293,459.5204,459.9293,2526.0
2021-03-25 14:25:00,461.11,462.49,460.8,461.26,4694.0,459.8695,461.2458,459.5603,460.0191,4694.0
2021-03-25 14:30:00,461.31,461.54,460.79,461.05,1100.0,460.069,460.2983,459.5504,459.8097,1100.0
2021-03-25 14:35:00,461.29,463.04,461.29,462.23,3822.0,460.049,461.7943,460.049,460.9865,3822.0
2021-03-25 14:40:00,462.52,463.08,462.52,463.08,1750.0,461.2757,461.8342,461.2757,461.8342,1750.0
2021-03-25 14:45:00,463.01,464.6,463.01,464.1,4937.0,461.7644,463.3501,461.7644,462.8514,4937.0
2021-03-25 14:50:00,464.25,464.6,464.03,464.03,1872.0,463.001,463.3501,462.7816,462.7816,1872.0
2021-03-25 14:55:00,464.25,464.4,463.75,464.05,4968.0,463.001,463.1506,462.5024,462.8016,4968.0
2021-03-25 15:00:00,464.41,465.6,464.32,465.4,4580.0,463.1606,464.3474,463.0709,464.1479,4580.0
2021-03-25 15:05:00,465.65,465.65,464.76,465.37,5206.0,464.3973,464.3973,463.5097,464.118,5206.0
2021-03-25 15:10:00,465.37,465.81,465.19,465.45,7021.0,464.118,464.5568,463.9385,464.1978,7021.0
2021-03-25 15:15:00,465.8,465.84,465.01,465.02,3850.0,464.5469,464.5868,463.759,463.769,3850.0
2021-03-25 15:20:00,465.27,465.75,464.2,464.2,4538.0,464.0183,464.497,462.9512,462.9512,4538.0
2021-03-25 15:25:00,464.77,464.82,464.34,464.36,3025.0,463.5196,463.5695,463.0908,463.1107,3025.0
2021-03-25 15:30:00,464.66,464.9,463.91,463.91,5498.0,463.4099,463.6493,462.662,462.662,5498.0
2021-03-25 15:35:00,463.82,463.96,463.17,463.67,4375.0,462.5722,462.7118,461.9239,462.4226,4375.0
2021-03-25 15:40:00,463.87,464.37,463.28,463.56,6132.0,462.6221,463.1207,462.0337,462.3129,6132.0
2021-03-25 15:45:00,463.83,464.41,463.5,464.27,5885.0,462.5822,463.1606,462.2531,463.021,5885.0
2021-03-25 15:50:00,464.74,465.16,463.9,464.11,16340.0,463.4897,463.9086,462.652,462.8614,16340.0
2021-03-25 15:55:00,464.19,464.37,462.9,463.48,39753.0,462.9412,463.1207,461.6547,462.2331,39753.0
2021-03-26 09:30:00,461.24,462.0,458.44,460.0,13697.0,459.9991,460.7571,457.2067,458.7625,13697.0
2021-03-26 09:35:00,460.77,464.3,459.14,462.65,2543.0,459.5304,463.0509,457.9048,461.4053,2543.0
2021-03-26 09:40:00,462.98,465.5,462.77,464.15,4458.0,461.7345,464.2477,461.525,462.9013,4458.0
2021-03-26 09:45:00,465.56,467.24,465.55,466.13,4148.0,464.3075,465.983,464.2975,464.876,4148.0
2021-03-26 09:50:00,466.19,466.32,464.85,466.32,2925.0,464.9358,465.0655,463.5994,465.0655,2925.0
2021-03-26 09:55:00,466.43,467.04,465.54,467.04,3383.0,465.1752,465.7835,464.2876,465.7835,3383.0
2021-03-26 10:00:00,466.18,466.89,465.85,466.88,2390.0,464.9259,465.6339,464.5967,465.624,2390.0
2021-03-26 10:05:00,467.0,468.77,466.83,468.41,15197.0,465.7436,467.5089,465.5741,467.1499,15197.0
2021-03-26 10:10:00,468.13,468.32,467.21,467.32,3184.0,466.8706,467.0601,465.9531,466.0628,3184.0
2021-03-26 10:15:00,467.25,468.05,466.59,467.82,6101.0,465.993,466.7908,465.3347,466.5614,6101.0
2021-03-26 10:20:00,468.08,468.67,467.07,467.07,7860.0,466.8207,467.4092,465.8135,465.8135,7860.0
2021-03-26 10:25:00,467.0,467.06,464.42,465.25,9683.0,465.7436,465.8035,463.1706,463.9984,9683.0
2021-03-26 10:30:00,465.38,466.16,464.83,466.16,1655.0,464.128,464.9059,463.5795,464.9059,1655.0
2021-03-26 10:35:00,466.21,466.39,465.72,466.35,1992.0,464.9558,465.1353,464.4671,465.0954,1992.0
2021-03-26 10:40:00,466.38,467.18,465.93,466.33,2500.0,465.1253,465.9232,464.6765,465.0754,2500.0
2021-03-26 10:45:00,467.15,468.7,467.15,468.29,3734.0,465.8932,467.4391,465.8932,467.0302,3734.0
2021-03-26 10:50:00,467.68,468.12,467.12,468.12,2432.0,466.4218,466.8606,465.8633,466.8606,2432.0
2021-03-26 10:55:00,467.34,467.61,467.22,467.5,2594.0,466.0827,466.352,465.9631,466.2423,2594.0
2021-03-26 11:00:00,467.0,467.38,466.37,467.38,1300.0,465.7436,466.1226,465.1153,466.1226,1300.0
2021-03-26 11:05:00,467.67,468.09,467.24,467.41,2591.0,466.4118,466.8307,465.983,466.1525,2591.0
2021-03-26 11:10:00,467.42,467.42,466.19,466.2,1567.0,466.1625,466.1625,464.9358,464.9458,1567.0
2021-03-26 11:15:00,466.09,466.64,466.09,466.29,2550.0,464.8361,465.3846,464.8361,465.0356,2550.0
2021-03-26 11:20:00,466.11,466.2,465.03,465.25,2334.0,464.856,464.9458,463.7789,463.9984,2334.0
2021-03-26 11:25:00,465.19,465.37,464.41,464.9,3730.0,463.9385,464.118,463.1606,463.6493,3730.0
2021-03-26 11:30:00,464.81,464.89,464.4,464.58,1810.0,463.5595,463.6393,463.1506,463.3302,1810.0
2021-03-26 11:35:00,465.11,466.43,465.11,466.43,3881.0,463.8587,465.1752,463.8587,465.1752,3881.0
2021-03-26 11:40:00,466.67,468.08,466.52,468.08,3499.0,465.4145,466.8207,465.2649,466.8207,3499.0
2021-03-26 11:45:00,467.75,468.2,467.39,467.4,2532.0,466.4916,466.9404,466.1326,466.1426,2532.0
2021-03-26 11:50:00,467.71,468.77,467.42,468.6,4342.0,466.4517,467.5089,466.1625,467.3393,4342.0
2021-03-26 11:55:00,468.79,469.34,468.34,469.34,2272.0,467.5288,468.0773,467.08,468.0773,2272.0
2021-03-26 12:00:00,469.7,470.25,469.46,470.14,4849.0,468.4364,468.9849,468.197,468.8752,4849.0
2021-03-26 12:05:00,470.14,470.7,469.34,470.18,2543.0,468.8752,469.4337,468.0773,468.9151,2543.0
2021-03-26 12:10:00,470.14,470.64,469.94,470.15,3700.0,468.8752,469.3739,468.6757,468.8852,3700.0
2021-03-26 12:15:00,470.22,470.22,469.69,469.77,2315.0,468.955,468.955,468.4264,468.5062,2315.0
2021-03-26 12:20:00,469.74,470.01,469.46,469.66,2625.0,468.4763,468.7455,468.197,468.3965,2625.0
2021-03-26 12:25:00,469.71,469.95,469.54,469.85,1898.0,468.4464,468.6857,468.2768,468.586,1898.0
2021-03-26 12:30:00,469.94,470.49,469.9,470.22,1946.0,468.6757,469.2243,468.6358,468.955,1946.0
2021-03-26 12:35:00,470.29,470.56,469.35,469.54,3894.0,469.0248,469.2941,468.0873,468.2768,3894.0
2021-03-26 12:40:00,469.28,469.6,468.71,468.95,2493.0,468.0175,468.3367,467.449,467.6884,2493.0
2021-03-26 12:45:00,468.95,469.12,468.67,468.78,1600.0,467.6884,467.8579,467.4092,467.5189,1600.0
2021-03-26 12:50:00,469.18,469.57,468.72,469.19,2056.0,467.9178,468.3067,467.459,467.9278,2056.0
2021-03-26 12:55:00,469.04,469.6,468.5,468.54,5795.0,467.7782,468.3367,467.2396,467.2795,5795.0
2021-03-26 13:00:00,468.53,468.72,468.29,468.46,4664.0,467.2695,467.459,467.0302,467.1997,4664.0
2021-03-26 13:05:00,468.16,469.28,468.16,469.17,2206.0,466.9005,468.0175,466.9005,467.9078,2206.0
2021-03-26 13:10:00,468.79,469.74,468.79,469.63,2410.0,467.5288,468.4763,467.5288,468.3666,2410.0
2021-03-26 13:15:00,469.59,469.63,469.04,469.3,1490.0,468.3267,468.3666,467.7782,468.0375,1490.0
2021-03-26 13:20:00,469.24,469.89,468.81,469.74,6241.0,467.9776,468.6259,467.5488,468.4763,6241.0
2021-03-26 13:25:00,469.77,469.77,469.23,469.31,2500.0,468.5062,468.5062,467.9676,468.0474,2500.0
2021-03-26 13:30:00,469.09,469.1,467.87,467.87,1821.0,467.828,467.838,466.6113,466.6113,1821.0
2021-03-26 13:35:00,467.81,467.82,467.12,467.61,1580.0,466.5515,466.5614,465.8633,466.352,1580.0
2021-03-26 13:40:00,467.55,467.55,465.67,465.67,3659.0,466.2922,466.2922,464.4172,464.4172,3659.0
2021-03-26 13:45:00,466.37,466.58,465.06,465.5,3019.0,465.1153,465.3248,463.8089,464.2477,3019.0
2021-03-26 13:50:00,465.42,465.58,464.97,465.55,2823.0,464.1679,464.3275,463.7191,464.2975,2823.0
2021-03-26 13:55:00,465.34,466.47,465.34,466.47,1700.0,464.0881,465.2151,464.0881,465.2151,1700.0
2021-03-26 14:00:00,466.53,468.07,466.51,467.4,3900.0,465.2749,466.8108,465.255,466.1426,3900.0
2021-03-26 14:05:00,467.39,467.79,466.52,466.86,6412.0,466.1326,466.5315,465.2649,465.604,6412.0
2021-03-26 14:10:00,466.06,466.67,465.31,465.46,4506.0,464.8062,465.4145,464.0582,464.2078,4506.0
2021-03-26 14:15:00,465.01,465.61,464.56,465.18,4500.0,463.759,464.3574,463.3102,463.9285,4500.0
2021-03-26 14:20:00,465.12,465.53,464.3,465.4,2753.0,463.8687,464.2776,463.0509,464.1479,2753.0
2021-03-26 14:25:00,465.37,466.29,465.37,465.74,1600.0,464.118,465.0356,464.118,464.487,1600.0
2021-03-26 14:30:00,466.09,466.57,465.69,466.36,25441.0,464.8361,465.3148,464.4372,465.1054,25441.0
2021-03-26 14:35:00,466.5,466.77,465.45,466.19,3327.0,465.245,465.5143,464.1978,464.9358,3327.0
2021-03-26 14:40:00,466.34,466.5,465.88,466.02,9924.0,465.0854,465.245,464.6267,464.7663,9924.0
2021-03-26 14:45:00,466.04,466.69,465.48,465.6,4300.0,464.7862,465.4345,464.2277,464.3474,4300.0
2021-03-26 14:50:00,465.42,467.72,465.36,467.59,5414.0,464.1679,466.4617,464.1081,466.3321,5414.0
2021-03-26 14:55:00,467.93,469.33,467.47,469.33,4993.0,466.6711,468.0674,466.2124,468.0674,4993.0
2021-03-26 15:00:00,469.45,469.46,468.94,468.94,2598.0,468.1871,468.197,467.6784,467.6784,2598.0
2021-03-26 15:05:00,469.08,469.69,468.78,468.78,4700.0,467.818,468.4264,467.5189,467.5189,4700.0
2021-03-26 15:10:00,468.88,469.87,468.7,469.71,4501.0,467.6186,468.6059,467.4391,468.4464,4501.0
2021-03-26 15:15:00,469.8,470.11,469.14,469.89,6915.0,468.5361,468.8453,467.8779,468.6259,6915.0
2021-03-26 15:20:00,470.08,470.48,469.84,470.27,4562.0,468.8154,469.2143,468.576,469.0048,4562.0
2021-03-26 15:25:00,470.22,470.49,470.15,470.44,3652.0,468.955,469.2243,468.8852,469.1744,3652.0
2021-03-26 15:30:00,470.48,470.78,469.8,470.29,19731.0,469.2143,469.5135,468.5361,469.0248,19731.0
2021-03-26 15:35:00,470.13,470.72,469.63,470.72,7482.0,468.8652,469.4536,468.3666,469.4536,7482.0
2021-03-26 15:40:00,471.0,472.09,470.91,471.74,7938.0,469.7329,470.82,469.6431,470.4709,7938.0
2021-03-26 15:45:00,471.89,473.11,471.87,473.1,13951.0,470.6205,471.8372,470.6005,471.8272,13951.0
2021-03-26 15:50:00,472.83,476.0,471.1,475.43,83662.0,471.558,474.7194,469.8326,474.151,83662.0
2021-03-26 15:55:00,475.45,477.32,474.91,476.92,71284.0,474.1709,476.0359,473.6324,475.637,71284.0
2021-03-29 09:30:00,472.34,474.23,471.91,474.23,16726.0,471.0693,472.9542,470.6404,472.9542,16726.0
2021-03-29 09:35:00,474.95,478.5,474.95,477.95,10422.0,473.6723,477.2127,473.6723,476.6642,10422.0
2021-03-29 09:40:00,478.43,480.05,478.01,479.12,8220.0,477.1429,478.7585,476.724,477.831,8220.0
2021-03-29 09:45:00,478.56,479.73,477.65,478.45,11097.0,477.2725,478.4394,476.365,477.1628,11097.0
2021-03-29 09:50:00,479.09,480.15,478.73,478.98,3200.0,477.8011,478.8583,477.4421,477.6914,3200.0
2021-03-29 09:55:00,478.6,478.6,474.83,475.05,4324.0,477.3124,477.3124,473.5526,473.772,4324.0
2021-03-29 10:00:00,475.45,475.45,473.9,474.21,5800.0,474.1709,474.1709,472.6251,472.9342,5800.0
2021-03-29 10:05:00,475.27,475.99,474.17,475.68,2466.0,473.9914,474.7095,472.8944,474.4003,2466.0
2021-03-29 10:10:00,475.92,477.44,475.84,477.41,1100.0,474.6396,476.1556,474.5599,476.1256,1100.0
2021-03-29 10:15:00,477.14,477.2,476.31,477.2,2606.0,475.8564,475.9162,475.0286,475.9162,2606.0
2021-03-29 10:20:00,476.9,477.0,475.78,476.51,5975.0,475.617,475.7167,474.5,475.2281,5975.0
2021-03-29 10:25:00,475.97,478.57,475.97,477.67,2865.0,474.6895,477.2825,474.6895,476.3849,2865.0
2021-03-29 10:30:00,477.66,479.3,477.57,479.3,4179.0,476.375,478.0106,476.2852,478.0106,4179.0
2021-03-29 10:35:00,479.18,480.5,479.03,480.47,5579.0,477.8909,479.2073,477.7413,479.1774,5579.0
2021-03-29 10:40:00,479.86,482.0,479.85,481.81,8875.0,478.569,480.7033,478.5591,480.5138,8875.0
2021-03-29 10:45:00,482.17,482.2,480.82,481.31,5371.0,480.8728,480.9028,479.5265,480.0151,5371.0
2021-03-29 10:50:00,481.31,482.1,481.3,481.95,1882.0,480.0151,480.803,480.0052,480.6534,1882.0
2021-03-29 10:55:00,482.45,483.51,481.73,482.65,12147.0,481.1521,482.2092,480.434,481.3515,12147.0
2021-03-29 11:00:00,482.37,482.38,480.27,480.88,4328.0,481.0723,481.0823,478.9779,479.5863,4328.0
2021-03-29 11:05:00,480.88,482.26,480.74,482.1,4282.0,479.5863,480.9626,479.4467,480.803,4282.0
2021-03-29 11:10:00,481.99,482.45,481.23,481.76,4141.0,480.6933,481.1521,479.9354,480.4639,4141.0
2021-03-29 11:15:00,481.88,482.11,481.23,481.58,2694.0,480.5836,480.813,479.9354,480.2844,2694.0
2021-03-29 11:20:00,481.58,482.38,481.35,482.38,4111.0,480.2844,481.0823,480.055,481.0823,4111.0
2021-03-29 11:25:00,482.22,483.3,482.22,483.3,4698.0,480.9227,481.9998,480.9227,481.9998,4698.0
2021-03-29 11:30:00,483.34,484.63,483.34,484.63,6792.0,482.0397,483.3262,482.0397,483.3262,6792.0
2021-03-29 11:35:00,484.62,484.65,483.85,484.09,5449.0,483.3162,483.3462,482.5483,482.7877,5449.0
2021-03-29 11:40:00,483.96,484.2,483.38,483.82,5410.0,482.658,482.8974,482.0796,482.5184,5410.0
2021-03-29 11:45:00,483.81,483.87,482.66,483.06,1925.0,482.5084,482.5683,481.3615,481.7604,1925.0
2021-03-29 11:50:00,483.21,483.58,483.01,483.47,2207.0,481.91,482.279,481.7106,482.1693,2207.0
2021-03-29 11:55:00,483.3,483.95,482.09,482.64,3930.0,481.9998,482.648,480.793,481.3416,3930.0
2021-03-29 12:00:00,482.71,483.49,482.71,483.45,5074.0,481.4114,482.1893,481.4114,482.1494,5074.0
2021-03-29 12:05:00,483.6,483.6,482.13,482.31,800.0,482.299,482.299,480.8329,481.0125,800.0
2021-03-29 12:10:00,481.8,482.74,481.6,482.73,3141.0,480.5038,481.4413,480.3044,481.4313,3141.0
2021-03-29 12:15:00,482.72,483.53,482.55,483.1,6664.0,481.4214,482.2292,481.2518,481.8003,6664.0
2021-03-29 12:20:00,483.24,483.51,482.71,482.93,2547.0,481.94,482.2092,481.4114,481.6308,2547.0
2021-03-29 12:25:00,483.4,483.76,482.79,483.21,5106.0,482.0995,482.4586,481.4912,481.91,5106.0
2021-03-29 12:30:00,483.22,484.86,482.69,484.78,48726.0,481.92,483.5556,481.3914,483.4758,48726.0
2021-03-29 12:35:00,484.96,485.47,484.93,485.2,5950.0,483.6553,484.164,483.6254,483.8947,5950.0
2021-03-29 12:40:00,485.51,487.41,485.2,487.14,6763.0,484.2038,486.0987,483.8947,485.8295,6763.0
2021-03-29 12:45:00,487.39,487.47,486.72,486.95,2699.0,486.0788,486.1586,485.4106,485.64,2699.0
2021-03-29 12:50:00,486.57,488.39,486.57,488.39,5233.0,485.261,487.0761,485.261,487.0761,5233.0
2021-03-29 12:55:00,488.13,488.9,487.92,488.02,3835.0,486.8168,487.5847,486.6074,486.7071,3835.0
2021-03-29 13:00:00,487.81,488.36,487.17,487.22,3951.0,486.4977,487.0462,485.8594,485.9092,3951.0
2021-03-29 13:05:00,487.37,487.37,486.41,486.7,2394.0,486.0588,486.0588,485.1014,485.3906,2394.0
2021-03-29 13:10:00,487.03,487.03,486.43,486.44,1097.0,485.7198,485.7198,485.1214,485.1313,1097.0
2021-03-29 13:15:00,486.41,486.41,484.5,484.74,4760.0,485.1014,485.1014,483.1966,483.4359,4760.0
2021-03-29 13:20:00,484.66,485.18,484.35,485.04,38092.0,483.3561,483.8747,483.047,483.7351,38092.0
2021-03-29 13:25:00,485.05,485.05,484.4,484.75,2100.0,483.7451,483.7451,483.0968,483.4459,2100.0
2021-03-29 13:30:00,484.62,486.05,484.49,485.32,5103.0,483.3162,484.7424,483.1866,484.0144,5103.0
2021-03-29 13:35:00,485.66,485.71,484.96,485.36,1922.0,484.3534,484.4033,483.6553,484.0543,1922.0
2021-03-29 13:40:00,485.19,485.41,484.76,484.76,1492.0,483.8847,484.1041,483.4559,483.4559,1492.0
2021-03-29 13:45:00,484.86,485.31,484.6,484.96,5796.0,483.5556,484.0044,483.2963,483.6553,5796.0
2021-03-29 13:50:00,484.89,484.93,484.07,484.24,1600.0,483.5855,483.6254,482.7677,482.9373,1600.0
2021-03-29 13:55:00,484.27,484.27,483.0,483.0,1914.0,482.9672,482.9672,481.7006,481.7006,1914.0
2021-03-29 14:00:00,483.22,483.24,481.0,481.1,4884.0,481.92,481.94,479.706,479.8057,4884.0
2021-03-29 14:05:00,481.02,481.78,480.62,481.0,4075.0,479.7259,480.4839,479.327,479.706,4075.0
2021-03-29 14:10:00,480.8,481.15,480.19,481.15,4224.0,479.5065,479.8556,478.8982,479.8556,4224.0
2021-03-29 14:15:00,481.22,481.34,480.96,481.05,2158.0,479.9254,480.0451,479.6661,479.7558,2158.0
2021-03-29 14:20:00,481.3,482.16,481.22,481.65,3300.0,480.0052,480.8629,479.9254,480.3542,3300.0
2021-03-29 14:25:00,481.59,481.59,481.0,481.22,4255.0,480.2944,480.2944,479.706,479.9254,4255.0
2021-03-29 14:30:00,481.48,481.95,480.42,481.0,4496.0,480.1847,480.6534,479.1275,479.706,4496.0
2021-03-29 14:35:00,481.46,482.78,481.2,482.31,9499.0,480.1647,481.4812,479.9054,481.0125,9499.0
2021-03-29 14:40:00,481.99,482.69,481.8,482.69,773.0,480.6933,481.3914,480.5038,481.3914,773.0
2021-03-29 14:45:00,482.23,482.52,482.0,482.36,2950.0,480.9327,481.2219,480.7033,481.0623,2950.0
2021-03-29 14:50:00,482.52,482.75,482.25,482.69,2466.0,481.2219,481.4513,480.9526,481.3914,2466.0
2021-03-29 14:55:00,482.65,482.76,482.24,482.24,1700.0,481.3515,481.4612,480.9426,480.9426,1700.0
2021-03-29 15:00:00,482.41,483.55,482.41,483.16,1935.0,481.1122,482.2491,481.1122,481.8602,1935.0
2021-03-29 15:05:00,483.14,483.18,482.49,482.54,3431.0,481.8402,481.8801,481.192,481.2418,3431.0
2021-03-29 15:10:00,482.39,483.29,482.28,482.47,2736.0,481.0922,481.9898,480.9825,481.172,2736.0
2021-03-29 15:15:00,482.21,482.36,481.8,482.26,2100.0,480.9127,481.0623,480.5038,480.9626,2100.0
2021-03-29 15:20:00,482.32,482.32,481.37,481.78,2258.0,481.0224,481.0224,480.075,480.4839,2258.0
2021-03-29 15:25:00,482.0,482.0,481.22,481.75,2200.0,480.7033,480.7033,479.9254,480.454,2200.0
2021-03-29 15:30:00,482.11,482.53,481.94,482.06,3032.0,480.813,481.2319,480.6435,480.7631,3032.0
2021-03-29 15:35:00,481.75,483.0,481.71,483.0,2839.0,480.454,481.7006,480.4141,481.7006,2839.0
2021-03-29 15:40:00,483.19,483.19,482.18,482.18,3909.0,481.8901,481.8901,480.8828,480.8828,3909.0
2021-03-29 15:45:00,482.01,482.81,481.67,482.43,3726.0,480.7133,481.5111,480.3742,481.1321,3726.0
2021-03-29 15:50:00,482.18,482.32,479.89,480.17,18272.0,480.8828,481.0224,478.599,478.8782,18272.0
2021-03-29 15:55:00,479.96,481.91,479.82,481.22,18574.0,478.6688,480.6135,478.5292,479.9254,18574.0
2021-03-30 09:30:00,479.84,480.84,477.48,477.48,12731.0,478.5491,479.5464,476.1955,476.1955,12731.0
2021-03-30 09:35:00,477.0,477.85,472.43,473.01,11380.0,475.7167,476.5645,471.159,471.7375,11380.0
2021-03-30 09:40:00,473.24,473.62,471.63,473.62,4938.0,471.9669,472.3458,470.3612,472.3458,4938.0
2021-03-30 09:45:00,473.65,475.44,473.37,475.24,7429.0,472.3758,474.1609,472.0965,473.9615,7429.0
2021-03-30 09:50:00,474.97,475.0,472.44,472.44,2582.0,473.6922,473.7221,471.169,471.169,2582.0
2021-03-30 09:55:00,472.83,473.05,472.02,472.5,4100.0,471.558,471.7774,470.7501,471.2288,4100.0
2021-03-30 10:00:00,471.44,472.51,470.18,470.69,4541.0,470.1717,471.2388,468.9151,469.4237,4541.0
2021-03-30 10:05:00,471.27,472.2,470.41,471.4,4867.0,470.0022,470.9297,469.1445,470.1318,4867.0
2021-03-30 10:10:00,471.49,472.88,471.48,472.88,3908.0,470.2216,471.6078,470.2116,471.6078,3908.0
2021-03-30 10:15:00,472.75,473.19,472.0,472.01,5180.0,471.4782,471.917,470.7302,470.7402,5180.0
2021-03-30 10:20:00,471.8,472.13,470.58,470.65,2024.0,470.5307,470.8598,469.314,469.3838,2024.0
2021-03-30 10:25:00,470.9,472.16,470.9,472.16,1100.0,469.6332,470.8898,469.6332,470.8898,1100.0
2021-03-30 10:30:00,472.05,472.78,472.0,472.38,2225.0,470.7801,471.5081,470.7302,471.1092,2225.0
2021-03-30 10:35:00,472.57,474.06,472.57,473.17,6192.0,471.2987,472.7847,471.2987,471.897,6192.0
2021-03-30 10:40:00,472.75,473.73,472.05,473.23,4482.0,471.4782,472.4555,470.7801,471.9569,4482.0
2021-03-30 10:45:00,473.19,474.04,473.15,473.69,2724.0,471.917,472.7647,471.8771,472.4156,2724.0
2021-03-30 10:50:00,474.12,474.12,473.0,473.44,2508.0,472.8445,472.8445,471.7275,472.1663,2508.0
2021-03-30 10:55:00,473.11,473.24,472.5,473.24,3156.0,471.8372,471.9669,471.2288,471.9669,3156.0
2021-03-30 11:00:00,473.55,476.0,473.55,475.04,6910.0,472.276,474.7194,472.276,473.762,6910.0
2021-03-30 11:05:00,474.61,474.62,473.53,474.43,1558.0,473.3332,473.3431,472.2561,473.1537,1558.0
2021-03-30 11:10:00,474.76,474.96,474.31,474.37,1913.0,473.4828,473.6822,473.034,473.0938,1913.0
2021-03-30 11:15:00,474.37,474.43,474.06,474.43,950.0,473.0938,473.1537,472.7847,473.1537,950.0
2021-03-30 11:20:00,474.39,474.39,474.0,474.35,4089.0,473.1138,473.1138,472.7248,473.0739,4089.0
2021-03-30 11:25:00,474.27,475.5,474.27,474.92,3344.0,472.9941,474.2208,472.9941,473.6423,3344.0
2021-03-30 11:30:00,475.29,476.2,474.6,475.88,4300.0,474.0113,474.9189,473.3232,474.5998,4300.0
2021-03-30 11:35:00,475.55,475.87,474.78,474.78,1100.0,474.2706,474.5898,473.5027,473.5027,1100.0
2021-03-30 11:40:00,474.65,475.1,474.33,474.45,1500.0,473.3731,473.8219,473.0539,473.1736,1500.0
2021-03-30 11:45:00,474.72,474.94,474.33,474.48,3258.0,473.4429,473.6623,473.0539,473.2035,3258.0
2021-03-30 11:50:00,474.37,474.37,473.06,473.1,2938.0,473.0938,473.0938,471.7873,471.8272,2938.0
2021-03-30 11:55:00,472.91,472.91,472.2,472.41,3885.0,471.6377,471.6377,470.9297,471.1391,3885.0
2021-03-30 12:00:00,472.6,472.82,471.68,472.24,7124.0,471.3286,471.548,470.4111,470.9695,7124.0
2021-03-30 12:05:00,472.52,472.94,472.31,472.65,3498.0,471.2488,471.6677,471.0394,471.3784,3498.0
2021-03-30 12:10:00,472.26,472.29,471.81,472.14,900.0,470.9895,471.0194,470.5407,470.8698,900.0
2021-03-30 12:15:00,472.14,472.14,471.71,471.82,1400.0,470.8698,470.8698,470.441,470.5507,1400.0
2021-03-30 12:20:00,471.6,472.7,471.53,472.53,3213.0,470.3313,471.4283,470.2615,471.2588,3213.0
2021-03-30 12:25:00,472.77,473.59,472.76,472.82,2179.0,471.4981,472.3159,471.4881,471.548,2179.0
2021-03-30 12:30:00,472.47,473.25,472.47,473.25,884.0,471.1989,471.9768,471.1989,471.9768,884.0
2021-03-30 12:35:00,473.16,473.41,472.52,472.93,1825.0,471.8871,472.1364,471.2488,471.6577,1825.0
2021-03-30 12:40:00,472.94,473.0,472.36,472.36,2532.0,471.6677,471.7275,471.0892,471.0892,2532.0
2021-03-30 12:45:00,472.06,472.3,471.88,472.03,2647.0,470.79,471.0294,470.6105,470.7601,2647.0
2021-03-30 12:50:00,471.99,472.65,471.76,472.35,2950.0,470.7202,471.3784,470.4908,471.0793,2950.0
2021-03-30 12:55:00,472.45,472.52,472.12,472.4,2250.0,471.179,471.2488,470.8499,471.1291,2250.0
2021-03-30 13:00:00,472.42,472.42,471.68,471.68,1700.0,471.1491,471.1491,470.4111,470.4111,1700.0
2021-03-30 13:05:00,471.69,473.01,471.69,473.0,2300.0,470.421,471.7375,470.421,471.7275,2300.0
2021-03-30 13:10:00,473.32,474.41,473.22,474.06,1400.0,472.0466,473.1337,471.9469,472.7847,1400.0
2021-03-30 13:15:00,474.06,474.29,474.06,474.23,809.0,472.7847,473.014,472.7847,472.9542,809.0
2021-03-30 13:20:00,474.15,474.26,474.14,474.26,700.0,472.8744,472.9841,472.8644,472.9841,700.0
2021-03-30 13:25:00,474.12,474.12,473.55,473.55,1300.0,472.8445,472.8445,472.276,472.276,1300.0
2021-03-30 13:30:00,473.63,473.68,473.21,473.52,3550.0,472.3558,472.4057,471.9369,472.2461,3550.0
2021-03-30 13:35:00,473.67,473.72,473.4,473.46,1006.0,472.3957,472.4456,472.1264,472.1863,1006.0
2021-03-30 13:40:00,473.48,473.71,472.66,472.66,2725.0,472.2062,472.4356,471.3884,471.3884,2725.0
2021-03-30 13:45:00,472.6,473.4,472.6,473.34,1400.0,471.3286,472.1264,471.3286,472.0666,1400.0
2021-03-30 13:50:00,473.46,473.85,473.26,473.44,1500.0,472.1863,472.5752,471.9868,472.1663,1500.0
2021-03-30 13:55:00,473.12,473.33,473.03,473.33,550.0,471.8472,472.0566,471.7574,472.0566,550.0
2021-03-30 14:00:00,473.0,474.34,472.73,474.34,3318.0,471.7275,473.0639,471.4582,473.0639,3318.0
2021-03-30 14:05:00,474.42,474.51,474.1,474.35,1100.0,473.1437,473.2334,472.8245,473.0739,1100.0
2021-03-30 14:10:00,474.27,474.5,474.08,474.29,1344.0,472.9941,473.2235,472.8046,473.014,1344.0
2021-03-30 14:15:00,474.3,474.45,473.2,473.2,2407.0,473.024,473.1736,471.927,471.927,2407.0
2021-03-30 14:20:00,473.35,473.35,472.55,473.12,2500.0,472.0766,472.0766,471.2787,471.8472,2500.0
2021-03-30 14:25:00,473.12,473.13,472.5,472.81,2000.0,471.8472,471.8572,471.2288,471.538,2000.0
2021-03-30 14:30:00,472.85,474.11,472.81,474.0,2450.0,471.5779,472.8345,471.538,472.7248,2450.0
2021-03-30 14:35:00,473.94,474.0,473.7,473.74,1051.0,472.665,472.7248,472.4256,472.4655,1051.0
2021-03-30 14:40:00,473.56,473.56,473.01,473.38,1500.0,472.286,472.286,471.7375,472.1065,1500.0
2021-03-30 14:45:00,473.05,473.05,472.2,472.67,3623.0,471.7774,471.7774,470.9297,471.3984,3623.0
2021-03-30 14:50:00,472.89,472.99,472.55,472.86,1425.0,471.6178,471.7175,471.2787,471.5879,1425.0
2021-03-30 14:55:00,473.03,473.17,472.69,473.01,2966.0,471.7574,471.897,471.4183,471.7375,2966.0
2021-03-30 15:00:00,472.93,473.09,472.31,472.31,8368.0,471.6577,471.8173,471.0394,471.0394,8368.0
2021-03-30 15:05:00,472.53,473.52,472.51,473.01,2600.0,471.2588,472.2461,471.2388,471.7375,2600.0
2021-03-30 15:10:00,473.13,473.4,473.01,473.01,1311.0,471.8572,472.1264,471.7375,471.7375,1311.0
2021-03-30 15:15:00,472.56,473.39,472.11,473.15,14508.0,471.2887,472.1165,470.8399,471.8771,14508.0
2021-03-30 15:20:00,473.0,473.01,472.23,472.73,5992.0,471.7275,471.7375,470.9596,471.4582,5992.0
2021-03-30 15:25:00,472.6,472.62,471.63,471.66,3120.0,471.3286,471.3485,470.3612,470.3911,3120.0
2021-03-30 15:30:00,471.8,471.9,470.5,470.59,7297.0,470.5307,470.6305,469.2342,469.324,7297.0
2021-03-30 15:35:00,470.44,471.25,470.3,470.73,8034.0,469.1744,469.9822,469.0348,469.4636,8034.0
2021-03-30 15:40:00,470.78,471.25,470.19,470.19,8172.0,469.5135,469.9822,468.9251,468.9251,8172.0
2021-03-30 15:45:00,470.17,471.1,470.04,470.59,4287.0,468.9051,469.8326,468.7755,469.324,4287.0
2021-03-30 15:50:00,470.75,470.89,470.09,470.12,15870.0,469.4836,469.6232,468.8253,468.8553,15870.0
2021-03-30 15:55:00,470.11,471.05,469.36,470.72,25154.0,468.8453,469.7827,468.0973,469.4536,25154.0
2021-03-31 09:30:00,472.64,472.99,470.79,472.98,9226.0,471.3685,471.7175,469.5234,471.7076,9226.0
2021-03-31 09:35:00,472.5,474.51,470.67,474.51,2549.0,471.2288,473.2334,469.4038,473.2334,2549.0
2021-03-31 09:40:00,473.81,474.4,473.03,473.24,2686.0,472.5353,473.1237,471.7574,471.9669,2686.0
2021-03-31 09:45:00,473.57,473.97,472.63,473.53,4449.0,472.296,472.6949,471.3585,472.2561,4449.0
2021-03-31 09:50:00,473.57,474.5,473.11,474.47,6068.0,472.296,473.2235,471.8372,473.1935,6068.0
2021-03-31 09:55:00,474.48,474.48,473.01,473.59,2500.0,473.2035,473.2035,471.7375,472.3159,2500.0
2021-03-31 10:00:00,473.45,474.7,473.43,474.0,4824.0,472.1763,473.4229,472.1563,472.7248,4824.0
2021-03-31 10:05:00,474.17,474.51,473.65,474.15,3809.0,472.8944,473.2334,472.3758,472.8744,3809.0
2021-03-31 10:10:00,473.79,473.79,473.42,473.72,500.0,472.5154,472.5154,472.1464,472.4456,500.0
2021-03-31 10:15:00,474.13,474.17,473.57,473.7,5306.0,472.8545,472.8944,472.296,472.4256,5306.0
2021-03-31 10:20:00,473.89,474.05,472.13,472.38,1450.0,472.6151,472.7747,470.8598,471.1092,1450.0
2021-03-31 10:25:00,472.39,472.67,472.0,472.35,2061.0,471.1191,471.3984,470.7302,471.0793,2061.0
2021-03-31 10:30:00,472.37,473.24,472.37,472.62,1500.0,471.0992,471.9669,471.0992,471.3485,1500.0
2021-03-31 10:35:00,473.09,473.38,472.18,472.66,1544.0,471.8173,472.1065,470.9097,471.3884,1544.0
2021-03-31 10:40:00,472.64,473.79,472.64,473.48,3255.0,471.3685,472.5154,471.3685,472.2062,3255.0
2021-03-31 10:45:00,473.63,474.77,473.39,474.58,1761.0,472.3558,473.4927,472.1165,473.3033,1761.0
2021-03-31 10:50:00,474.7,474.74,473.46,473.46,1650.0,473.4229,473.4628,472.1863,472.1863,1650.0
2021-03-31 10:55:00,473.47,473.47,472.19,472.23,4704.0,472.1962,472.1962,470.9197,470.9596,4704.0
2021-03-31 11:00:00,472.22,472.82,471.67,471.68,3200.0,470.9496,471.548,470.4011,470.4111,3200.0
2021-03-31 11:05:00,471.43,471.57,471.25,471.28,1540.0,470.1617,470.3014,469.9822,470.0121,1540.0
2021-03-31 11:10:00,471.36,471.61,470.76,470.76,4164.0,470.0919,470.3412,469.4935,469.4935,4164.0
2021-03-31 11:15:00,471.17,471.57,471.09,471.52,4254.0,469.9024,470.3014,469.8226,470.2515,4254.0
2021-03-31 11:20:00,471.27,471.33,470.8,471.17,2921.0,470.0022,470.062,469.5334,469.9024,2921.0
2021-03-31 11:25:00,471.68,471.82,471.43,471.82,1600.0,470.4111,470.5507,470.1617,470.5507,1600.0
2021-03-31 11:30:00,472.32,472.66,471.97,472.18,2555.0,471.0493,471.3884,470.7003,470.9097,2555.0
2021-03-31 11:35:00,472.58,473.86,472.12,473.33,9261.0,471.3086,472.5852,470.8499,472.0566,9261.0
2021-03-31 11:40:00,473.38,473.52,472.64,472.8,5000.0,472.1065,472.2461,471.3685,471.528,5000.0
2021-03-31 11:45:00,472.98,473.04,472.65,472.65,1919.0,471.7076,471.7674,471.3784,471.3784,1919.0
2021-03-31 11:50:00,472.86,472.86,472.55,472.56,800.0,471.5879,471.5879,471.2787,471.2887,800.0
2021-03-31 11:55:00,472.34,472.54,471.66,471.76,2550.0,471.0693,471.2687,470.3911,470.4908,2550.0
2021-03-31 12:00:00,472.0,473.17,471.55,473.17,2534.0,470.7302,471.897,470.2814,471.897,2534.0
2021-03-31 12:05:00,473.41,473.78,472.8,472.8,3200.0,472.1364,472.5054,471.528,471.528,3200.0
2021-03-31 12:10:00,472.67,472.67,471.98,471.98,2855.0,471.3984,471.3984,470.7102,470.7102,2855.0
2021-03-31 12:15:00,471.75,472.12,471.5,471.53,2800.0,470.4809,470.8499,470.2315,470.2615,2800.0
2021-03-31 12:20:00,471.27,471.31,470.99,470.99,2587.0,470.0022,470.0421,469.7229,469.7229,2587.0
2021-03-31 12:25:00,471.0,471.37,471.0,471.36,4216.0,469.7329,470.1019,469.7329,470.0919,4216.0
2021-03-31 12:30:00,471.35,472.1,471.23,472.07,3000.0,470.0819,470.8299,469.9623,470.8,3000.0
2021-03-31 12:35:00,472.12,472.67,471.87,472.66,1539.0,470.8499,471.3984,470.6005,471.3884,1539.0
2021-03-31 12:40:00,472.92,473.13,472.56,472.83,1380.0,471.6477,471.8572,471.2887,471.558,1380.0
2021-03-31 12:45:00,472.8,472.96,472.48,472.62,3608.0,471.528,471.6876,471.2089,471.3485,3608.0
2021-03-31 12:50:00,472.46,472.61,472.0,472.09,1600.0,471.189,471.3386,470.7302,470.82,1600.0
2021-03-31 12:55:00,472.0,472.28,471.95,472.28,4597.0,470.7302,471.0094,470.6803,471.0094,4597.0
2021-03-31 13:00:00,472.43,472.5,471.95,472.2,2110.0,471.159,471.2288,470.6803,470.9297,2110.0
2021-03-31 13:05:00,472.21,472.5,472.14,472.45,1672.0,470.9396,471.2288,470.8698,471.179,1672.0
2021-03-31 13:10:00,472.54,473.16,472.54,472.92,3094.0,471.2687,471.8871,471.2687,471.6477,3094.0
2021-03-31 13:15:00,472.76,473.1,472.34,472.58,2438.0,471.4881,471.8272,471.0693,471.3086,2438.0
2021-03-31 13:20:00,472.42,473.12,472.36,473.12,1223.0,471.1491,471.8472,471.0892,471.8472,1223.0
2021-03-31 13:25:00,472.9,473.02,472.89,472.97,825.0,471.6278,471.7474,471.6178,471.6976,825.0
2021-03-31 13:30:00,473.18,473.5,472.89,472.96,1400.0,471.907,472.2262,471.6178,471.6876,1400.0
2021-03-31 13:35:00,472.8,472.8,472.13,472.13,1461.0,471.528,471.528,470.8598,470.8598,1461.0
2021-03-31 13:40:00,472.0,472.27,471.82,472.12,1900.0,470.7302,470.9995,470.5507,470.8499,1900.0
2021-03-31 13:45:00,472.1,472.5,471.9,472.28,2300.0,470.8299,471.2288,470.6305,471.0094,2300.0
2021-03-31 13:50:00,472.26,472.68,472.26,472.42,2290.0,470.9895,471.4084,470.9895,471.1491,2290.0
2021-03-31 13:55:00,472.46,472.7,472.0,472.01,1868.0,471.189,471.4283,470.7302,470.7402,1868.0
2021-03-31 14:00:00,472.17,472.25,471.85,471.91,3131.0,470.8997,470.9795,470.5806,470.6404,3131.0
2021-03-31 14:05:00,472.1,472.32,471.97,472.32,962.0,470.8299,471.0493,470.7003,471.0493,962.0
2021-03-31 14:10:00,472.33,472.5,472.0,472.0,1700.0,471.0593,471.2288,470.7302,470.7302,1700.0
2021-03-31 14:15:00,472.23,472.46,471.99,472.38,2260.0,470.9596,471.189,470.7202,471.1092,2260.0
2021-03-31 14:20:00,472.34,472.73,471.85,472.46,18128.0,471.0693,471.4582,470.5806,471.189,18128.0
2021-03-31 14:25:00,472.32,473.2,472.06,473.15,10273.0,471.0493,471.927,470.79,471.8771,10273.0
2021-03-31 14:30:00,473.13,473.15,472.77,473.15,5706.0,471.8572,471.8771,471.4981,471.8771,5706.0
2021-03-31 14:35:00,473.19,474.24,473.19,474.18,3418.0,471.917,472.9642,471.917,472.9043,3418.0
2021-03-31 14:40:00,474.16,474.3,473.06,474.26,2975.0,472.8844,473.024,471.7873,472.9841,2975.0
2021-03-31 14:45:00,474.34,475.35,474.04,475.35,4774.0,473.0639,474.0712,472.7647,474.0712,4774.0
2021-03-31 14:50:00,475.0,475.6,474.69,475.56,4965.0,473.7221,474.3205,473.413,474.2806,4965.0
2021-03-31 14:55:00,475.49,475.7,474.44,474.54,6765.0,474.2108,474.4202,473.1636,473.2634,6765.0
2021-03-31 15:00:00,474.78,475.54,474.78,475.54,9850.0,473.5027,474.2607,473.5027,474.2607,9850.0
2021-03-31 15:05:00,475.41,475.7,475.17,475.38,5614.0,474.131,474.4202,473.8917,474.1011,5614.0
2021-03-31 15:10:00,475.45,475.5,474.56,474.56,8765.0,474.1709,474.2208,473.2833,473.2833,8765.0
2021-03-31 15:15:00,474.69,474.81,473.59,473.59,4622.0,473.413,473.5326,472.3159,472.3159,4622.0
2021-03-31 15:20:00,473.56,474.15,473.55,473.9,2741.0,472.286,472.8744,472.276,472.6251,2741.0
2021-03-31 15:25:00,473.95,473.95,473.37,473.47,3791.0,472.6749,472.6749,472.0965,472.1962,3791.0
2021-03-31 15:30:00,473.67,474.28,473.58,473.96,3087.0,472.3957,473.0041,472.3059,472.6849,3087.0
2021-03-31 15:35:00,473.76,475.59,473.76,475.14,6383.0,472.4855,474.3105,472.4855,473.8617,6383.0
2021-03-31 15:40:00,474.46,475.16,474.39,474.6,7270.0,473.1836,473.8817,473.1138,473.3232,7270.0
2021-03-31 15:45:00,474.63,474.64,473.99,474.3,6610.0,473.3531,473.3631,472.7148,473.024,6610.0
2021-03-31 15:50:00,474.17,474.5,471.7,471.7,23309.0,472.8944,473.2235,470.431,470.431,23309.0
2021-03-31 15:55:00,471.97,473.97,471.78,473.44,47821.0,470.7003,472.6949,470.5108,472.1663,47821.0
2021-04-01 09:30:00,471.79,475.31,471.79,472.01,18325.0,470.5208,474.0313,470.5208,470.7402,18325.0
2021-04-01 09:35:00,471.99,472.48,469.37,472.0,19037.0,470.7202,471.2089,468.1073,470.7302,19037.0
2021-04-01 09:40:00,472.01,473.71,471.5,472.91,2533.0,470.7402,472.4356,470.2315,471.6377,2533.0
2021-04-01 09:45:00,472.83,473.33,471.12,471.35,7722.0,471.558,472.0566,469.8526,470.0819,7722.0
2021-04-01 09:50:00,471.35,471.79,470.0,470.25,6313.0,470.0819,470.5208,468.7356,468.9849,6313.0
2021-04-01 09:55:00,470.49,470.49,469.42,470.34,2612.0,469.2243,469.2243,468.1571,469.0747,2612.0
2021-04-01 10:00:00,470.66,471.41,470.25,470.85,6336.0,469.3938,470.1418,468.9849,469.5833,6336.0
2021-04-01 10:05:00,470.86,472.01,470.86,471.67,3798.0,469.5933,470.7402,469.5933,470.4011,3798.0
2021-04-01 10:10:00,472.03,473.9,472.03,472.9,7276.0,470.7601,472.6251,470.7601,471.6278,7276.0
2021-04-01 10:15:00,473.35,474.0,473.27,473.86,2532.0,472.0766,472.7248,471.9968,472.5852,2532.0
2021-04-01 10:20:00,473.33,473.53,472.91,473.06,2749.0,472.0566,472.2561,471.6377,471.7873,2749.0
2021-04-01 10:25:00,473.23,474.2,473.05,473.05,4069.0,471.9569,472.9243,471.7774,471.7774,4069.0
2021-04-01 10:30:00,473.66,475.49,473.66,475.38,1640.0,472.3857,474.2108,472.3857,474.1011,1640.0
2021-04-01 10:35:00,475.28,476.0,474.86,475.52,5670.0,474.0014,474.7194,473.5825,474.2407,5670.0
2021-04-01 10:40:00,475.48,476.18,475.2,475.2,4315.0,474.2008,474.8989,473.9216,473.9216,4315.0
2021-04-01 10:45:00,475.32,475.48,474.53,474.86,2250.0,474.0413,474.2008,473.2534,473.5825,2250.0
2021-04-01 10:50:00,475.2,475.42,473.75,474.04,4374.0,473.9216,474.141,472.4755,472.7647,4374.0
2021-04-01 10:55:00,473.13,475.78,473.13,475.37,3926.0,471.8572,474.5,471.8572,474.0911,3926.0
2021-04-01 11:00:00,475.71,476.03,475.17,476.02,4745.0,474.4302,474.7494,473.8917,474.7394,4745.0
2021-04-01 11:05:00,475.77,476.48,475.51,476.25,3865.0,474.4901,475.1981,474.2308,474.9688,3865.0
2021-04-01 11:10:00,476.35,476.54,476.09,476.54,4564.0,475.0685,475.258,474.8092,475.258,4564.0
2021-04-01 11:15:00,476.7,476.84,476.33,476.84,3903.0,475.4175,475.5572,475.0485,475.5572,3903.0
2021-04-01 11:20:00,476.92,477.99,476.92,477.34,2000.0,475.637,476.7041,475.637,476.0558,2000.0
2021-04-01 11:25:00,477.62,477.96,476.96,476.96,6680.0,476.3351,476.6742,475.6769,475.6769,6680.0
2021-04-01 11:30:00,477.23,477.5,476.55,476.55,3900.0,475.9461,476.2154,475.268,475.268,3900.0
2021-04-01 11:35:00,476.49,476.49,475.8,476.1,3109.0,475.2081,475.2081,474.52,474.8192,3109.0
2021-04-01 11:40:00,476.11,476.44,475.89,476.33,3086.0,474.8291,475.1582,474.6097,475.0485,3086.0
2021-04-01 11:45:00,476.46,477.6,476.43,477.44,2585.0,475.1782,476.3151,475.1483,476.1556,2585.0
2021-04-01 11:50:00,477.74,478.15,477.59,477.7,4312.0,476.4548,476.8636,476.3052,476.4149,4312.0
2021-04-01 11:55:00,477.58,477.9,477.08,477.4,1230.0,476.2952,476.6143,475.7965,476.1157,1230.0
2021-04-01 12:00:00,477.45,477.67,477.2,477.48,3000.0,476.1655,476.3849,475.9162,476.1955,3000.0
2021-04-01 12:05:00,477.18,477.67,477.1,477.45,3101.0,475.8963,476.3849,475.8165,476.1655,3101.0
2021-04-01 12:10:00,477.09,477.66,477.0,477.24,2050.0,475.8065,476.375,475.7167,475.9561,2050.0
2021-04-01 12:15:00,477.17,477.18,476.4,477.16,2711.0,475.8863,475.8963,475.1184,475.8763,2711.0
2021-04-01 12:20:00,477.35,477.5,477.18,477.39,3786.0,476.0658,476.2154,475.8963,476.1057,3786.0
2021-04-01 12:25:00,477.39,477.81,477.37,477.69,4663.0,476.1057,476.5246,476.0857,476.4049,4663.0
2021-04-01 12:30:00,477.64,477.81,477.5,477.52,4126.0,476.355,476.5246,476.2154,476.2353,4126.0
2021-04-01 12:35:00,477.38,477.38,476.87,476.97,3682.0,476.0957,476.0957,475.5871,475.6868,3682.0
2021-04-01 12:40:00,477.19,477.6,477.1,477.1,3509.0,475.9062,476.3151,475.8165,475.8165,3509.0
2021-04-01 12:45:00,477.32,477.6,477.19,477.56,1527.0,476.0359,476.3151,475.9062,476.2752,1527.0
2021-04-01 12:50:00,477.71,477.89,477.43,477.55,3804.0,476.4248,476.6043,476.1456,476.2653,3804.0
2021-04-01 12:55:00,477.53,477.57,476.95,476.96,4900.0,476.2453,476.2852,475.6669,475.6769,4900.0
2021-04-01 13:00:00,477.06,477.28,476.93,477.23,2624.0,475.7766,475.996,475.6469,475.9461,2624.0
2021-04-01 13:05:00,477.21,477.35,476.82,476.96,1784.0,475.9262,476.0658,475.5372,475.6769,1784.0
2021-04-01 13:10:00,476.9,477.29,476.89,477.18,1303.0,475.617,476.006,475.607,475.8963,1303.0
2021-04-01 13:15:00,477.26,477.26,476.96,477.2,2528.0,475.976,475.976,475.6769,475.9162,2528.0
2021-04-01 13:20:00,477.26,477.6,477.26,477.59,2322.0,475.976,476.3151,475.976,476.3052,2322.0
2021-04-01 13:25:00,477.6,477.83,476.86,476.86,2755.0,476.3151,476.5445,475.5771,475.5771,2755.0
2021-04-01 13:30:00,476.91,477.3,476.5,476.61,1413.0,475.627,476.0159,475.2181,475.3278,1413.0
2021-04-01 13:35:00,476.89,476.89,476.53,476.55,2100.0,475.607,475.607,475.248,475.268,2100.0
2021-04-01 13:40:00,476.56,477.08,476.45,476.83,3684.0,475.2779,475.7965,475.1682,475.5472,3684.0
2021-04-01 13:45:00,476.95,477.28,476.82,477.17,2592.0,475.6669,475.996,475.5372,475.8863,2592.0
2021-04-01 13:50:00,476.98,477.34,476.91,477.04,2171.0,475.6968,476.0558,475.627,475.7566,2171.0
2021-04-01 13:55:00,477.2,477.48,477.14,477.35,2109.0,475.9162,476.1955,475.8564,476.0658,2109.0
2021-04-01 14:00:00,477.16,477.78,477.07,477.09,2930.0,475.8763,476.4946,475.7866,475.8065,2930.0
2021-04-01 14:05:00,477.06,477.06,477.06,477.06,100.0,475.7766,475.7766,475.7766,475.7766,100.0
2021-04-01 14:10:00,476.95,477.19,476.5,476.5,2099.0,475.6669,475.9062,475.2181,475.2181,2099.0
2021-04-01 14:15:00,476.73,477.0,476.67,476.7,1200.0,475.4475,475.7167,475.3876,475.4175,1200.0
2021-04-01 14:20:00,476.83,477.0,475.87,475.88,3007.0,475.5472,475.7167,474.5898,474.5998,3007.0
2021-04-01 14:25:00,476.02,476.02,475.54,475.64,2514.0,474.7394,474.7394,474.2607,474.3604,2514.0
2021-04-01 14:30:00,475.7,475.82,475.35,475.71,3272.0,474.4202,474.5399,474.0712,474.4302,3272.0
2021-04-01 14:35:00,475.57,475.63,475.51,475.52,567.0,474.2906,474.3504,474.2308,474.2407,567.0
2021-04-01 14:40:00,475.47,475.53,475.0,475.0,2521.0,474.1909,474.2507,473.7221,473.7221,2521.0
2021-04-01 14:45:00,474.74,474.92,474.56,474.79,750.0,473.4628,473.6423,473.2833,473.5127,750.0
2021-04-01 14:50:00,474.9,474.97,474.56,474.95,3741.0,473.6224,473.6922,473.2833,473.6723,3741.0
2021-04-01 14:55:00,474.87,474.87,474.07,474.44,5100.0,473.5925,473.5925,472.7946,473.1636,5100.0
2021-04-01 15:00:00,474.31,476.04,474.31,474.96,10221.0,473.034,474.7593,473.034,473.6822,10221.0
2021-04-01 15:05:00,475.18,475.18,474.02,474.02,2500.0,473.9016,473.9016,472.7448,472.7448,2500.0
2021-04-01 15:10:00,474.0,474.07,473.05,473.62,6236.0,472.7248,472.7946,471.7774,472.3458,6236.0
2021-04-01 15:15:00,473.36,474.22,473.23,474.13,2136.0,472.0865,472.9442,471.9569,472.8545,2136.0
2021-04-01 15:20:00,474.24,474.63,474.24,474.63,1693.0,472.9642,473.3531,472.9642,473.3531,1693.0
2021-04-01 15:25:00,474.63,475.32,474.63,475.31,2552.0,473.3531,474.0413,473.3531,474.0313,2552.0
2021-04-01 15:30:00,475.44,475.44,474.52,474.57,3796.0,474.1609,474.1609,473.2434,473.2933,3796.0
2021-04-01 15:35:00,474.5,474.9,474.13,474.41,3471.0,473.2235,473.6224,472.8545,473.1337,3471.0
2021-04-01 15:40:00,474.21,474.78,474.21,474.45,4920.0,472.9342,473.5027,472.9342,473.1736,4920.0
2021-04-01 15:45:00,474.55,474.55,474.0,474.26,4208.0,473.2733,473.2733,472.7248,472.9841,4208.0
2021-04-01 15:50:00,474.03,475.12,472.95,475.12,16066.0,472.7547,473.8418,471.6776,473.8418,16066.0
2021-04-01 15:55:00,475.69,475.89,474.64,474.93,15342.0,474.4103,474.6097,473.3631,473.6523,15342.0
2021-04-05 09:30:00,477.09,477.12,474.25,475.39,15027.0,475.8065,475.8364,472.9741,474.1111,15027.0
2021-04-05 09:35:00,474.9,475.77,474.62,474.62,800.0,473.6224,474.4901,473.3431,473.3431,800.0
2021-04-05 09:40:00,475.82,476.53,475.0,475.27,3447.0,474.5399,475.248,473.7221,473.9914,3447.0
2021-04-05 09:45:00,475.18,475.73,474.22,475.51,3885.0,473.9016,474.4502,472.9442,474.2308,3885.0
2021-04-05 09:50:00,475.95,475.97,474.66,474.66,800.0,474.6696,474.6895,473.383,473.383,800.0
2021-04-05 09:55:00,475.69,475.97,474.88,475.97,3659.0,474.4103,474.6895,473.6024,474.6895,3659.0
2021-04-05 10:00:00,475.37,476.25,475.21,475.34,3172.0,474.0911,474.9688,473.9316,474.0612,3172.0
2021-04-05 10:05:00,475.14,476.25,474.77,476.25,4221.0,473.8617,474.9688,473.4927,474.9688,4221.0
2021-04-05 10:10:00,476.2,477.63,476.2,476.85,3708.0,474.9189,476.345,474.9189,475.5671,3708.0
2021-04-05 10:15:00,477.33,477.62,476.53,477.18,3959.0,476.0459,476.3351,475.248,475.8963,3959.0
2021-04-05 10:20:00,477.03,477.65,476.84,477.05,3580.0,475.7467,476.365,475.5572,475.7666,3580.0
2021-04-05 10:25:00,477.02,477.02,476.06,476.87,2792.0,475.7367,475.7367,474.7793,475.5871,2792.0
2021-04-05 10:30:00,476.27,476.83,476.16,476.45,1900.0,474.9887,475.5472,474.879,475.1682,1900.0
2021-04-05 10:35:00,476.48,476.69,475.08,475.87,5899.0,475.1981,475.4076,473.8019,474.5898,5899.0
2021-04-05 10:40:00,476.35,477.49,476.34,477.09,5361.0,475.0685,476.2054,475.0585,475.8065,5361.0
2021-04-05 10:45:00,477.29,477.38,476.62,476.87,3435.0,476.006,476.0957,475.3378,475.5871,3435.0
2021-04-05 10:50:00,476.73,478.95,476.72,477.95,5687.0,475.4475,477.6615,475.4375,476.6642,5687.0
2021-04-05 10:55:00,477.79,478.24,477.51,477.91,2805.0,476.5046,476.9534,476.2254,476.6243,2805.0
2021-04-05 11:00:00,478.2,479.25,478.2,479.25,3465.0,476.9135,477.9607,476.9135,477.9607,3465.0
2021-04-05 11:05:00,478.69,478.94,477.9,478.47,3001.0,477.4022,477.6515,476.6143,477.1828,3001.0
2021-04-05 11:10:00,478.82,479.11,478.59,478.74,2500.0,477.5318,477.8211,477.3025,477.4521,2500.0
2021-04-05 11:15:00,478.85,479.23,478.72,478.98,815.0,477.5618,477.9407,477.4321,477.6914,815.0
2021-04-05 11:20:00,478.76,478.81,478.0,478.22,2488.0,477.472,477.5219,476.7141,476.9335,2488.0
2021-04-05 11:25:00,477.54,478.27,477.54,477.93,3068.0,476.2553,476.9833,476.2553,476.6442,3068.0
2021-04-05 11:30:00,478.17,479.71,478.02,479.48,3078.0,476.8836,478.4195,476.734,478.1901,3078.0
2021-04-05 11:35:00,479.7,480.61,479.7,480.32,2208.0,478.4095,479.317,478.4095,479.0278,2208.0
2021-04-05 11:40:00,480.03,480.65,479.99,480.48,935.0,478.7386,479.3569,478.6987,479.1874,935.0
2021-04-05 11:45:00,480.36,480.9,480.3,480.75,2866.0,479.0677,479.6063,479.0079,479.4567,2866.0
2021-04-05 11:50:00,480.67,480.9,480.51,480.78,3101.0,479.3769,479.6063,479.2173,479.4866,3101.0
2021-04-05 11:55:00,480.7,481.45,480.54,480.71,7360.0,479.4068,480.1548,479.2472,479.4168,7360.0
2021-04-05 12:00:00,480.6,481.37,480.41,480.41,2841.0,479.3071,480.075,479.1176,479.1176,2841.0
2021-04-05 12:05:00,480.75,481.0,480.23,481.0,3430.0,479.4567,479.706,478.9381,479.706,3430.0
2021-04-05 12:10:00,480.81,481.2,480.11,480.28,2176.0,479.5165,479.9054,478.8184,478.9879,2176.0
2021-04-05 12:15:00,480.23,480.43,479.95,480.24,3172.0,478.9381,479.1375,478.6588,478.948,3172.0
2021-04-05 12:20:00,480.16,480.7,479.9,480.29,2017.0,478.8682,479.4068,478.6089,478.9979,2017.0
2021-04-05 12:25:00,480.28,480.6,480.27,480.28,1841.0,478.9879,479.3071,478.9779,478.9879,1841.0
2021-04-05 12:30:00,480.53,481.72,480.4,481.48,2600.0,479.2372,480.424,479.1076,480.1847,2600.0
2021-04-05 12:35:00,481.31,482.59,481.3,482.12,4631.0,480.0151,481.2917,480.0052,480.823,4631.0
2021-04-05 12:40:00,482.02,482.29,481.79,481.79,1200.0,480.7232,480.9925,480.4939,480.4939,1200.0
2021-04-05 12:45:00,481.79,481.79,481.19,481.75,2049.0,480.4939,480.4939,479.8955,480.454,2049.0
2021-04-05 12:50:00,481.77,481.98,481.29,481.47,2398.0,480.4739,480.6833,479.9952,480.1747,2398.0
2021-04-05 12:55:00,481.43,481.93,481.3,481.3,1500.0,480.1348,480.6335,480.0052,480.0052,1500.0
2021-04-05 13:00:00,481.17,482.33,481.17,482.33,2929.0,479.8755,481.0324,479.8755,481.0324,2929.0
2021-04-05 13:05:00,482.46,482.65,482.28,482.65,808.0,481.1621,481.3515,480.9825,481.3515,808.0
2021-04-05 13:10:00,482.95,483.09,482.75,482.83,1481.0,481.6507,481.7904,481.4513,481.5311,1481.0
2021-04-05 13:15:00,482.77,483.34,482.75,482.96,2849.0,481.4712,482.0397,481.4513,481.6607,2849.0
2021-04-05 13:20:00,483.18,483.18,482.58,482.82,1928.0,481.8801,481.8801,481.2817,481.5211,1928.0
2021-04-05 13:25:00,482.7,483.28,482.69,483.13,1746.0,481.4014,481.9798,481.3914,481.8303,1746.0
2021-04-05 13:30:00,483.44,483.82,483.22,483.45,1855.0,482.1394,482.5184,481.92,482.1494,1855.0
2021-04-05 13:35:00,483.45,483.73,483.18,483.5,2646.0,482.1494,482.4286,481.8801,482.1993,2646.0
2021-04-05 13:40:00,483.2,483.89,483.18,483.73,2318.0,481.9001,482.5882,481.8801,482.4286,2318.0
2021-04-05 13:45:00,483.64,483.81,483.41,483.66,3032.0,482.3389,482.5084,482.1095,482.3588,3032.0
2021-04-05 13:50:00,483.67,483.93,483.22,483.75,3167.0,482.3688,482.6281,481.92,482.4486,3167.0
2021-04-05 13:55:00,483.83,484.64,483.81,484.64,11446.0,482.5284,483.3362,482.5084,483.3362,11446.0
2021-04-05 14:00:00,484.53,484.81,484.0,484.36,3774.0,483.2265,483.5057,482.6979,483.0569,3774.0
2021-04-05 14:05:00,484.8,485.02,484.51,484.51,6131.0,483.4958,483.7152,483.2065,483.2065,6131.0
2021-04-05 14:10:00,484.6,484.62,484.28,484.28,2300.0,483.2963,483.3162,482.9772,482.9772,2300.0
2021-04-05 14:15:00,484.19,484.78,484.05,484.66,4161.0,482.8874,483.4758,482.7478,483.3561,4161.0
2021-04-05 14:20:00,484.44,484.69,483.97,484.69,1415.0,483.1367,483.3861,482.668,483.3861,1415.0
2021-04-05 14:25:00,484.5,484.5,483.75,484.18,2669.0,483.1966,483.1966,482.4486,482.8774,2669.0
2021-04-05 14:30:00,484.17,484.17,483.81,484.12,3675.0,482.8675,482.8675,482.5084,482.8176,3675.0
2021-04-05 14:35:00,484.05,484.95,483.97,484.65,3967.0,482.7478,483.6454,482.668,483.3462,3967.0
2021-04-05 14:40:00,484.76,485.28,484.62,484.69,5506.0,483.4559,483.9745,483.3162,483.3861,5506.0
2021-04-05 14:45:00,484.69,484.91,484.53,484.61,2156.0,483.3861,483.6055,483.2265,483.3063,2156.0
2021-04-05 14:50:00,484.67,484.78,484.01,484.42,3412.0,483.3661,483.4758,482.7079,483.1168,3412.0
2021-04-05 14:55:00,484.28,484.42,483.26,483.74,10943.0,482.9772,483.1168,481.9599,482.4386,10943.0
2021-04-05 15:00:00,483.79,484.06,482.76,483.49,4007.0,482.4885,482.7577,481.4612,482.1893,4007.0
2021-04-05 15:05:00,483.26,483.63,482.52,483.28,6864.0,481.9599,482.3289,481.2219,481.9798,6864.0
2021-04-05 15:10:00,483.78,483.78,483.19,483.44,1236.0,482.4785,482.4785,481.8901,482.1394,1236.0
2021-04-05 15:15:00,483.46,483.91,483.12,483.71,4106.0,482.1594,482.6082,481.8203,482.4087,4106.0
2021-04-05 15:20:00,483.75,483.87,483.15,483.74,12360.0,482.4486,482.5683,481.8502,482.4386,12360.0
2021-04-05 15:25:00,483.55,483.82,482.84,483.62,11175.0,482.2491,482.5184,481.541,482.3189,11175.0
2021-04-05 15:30:00,483.45,483.83,483.4,483.67,3511.0,482.1494,482.5284,482.0995,482.3688,3511.0
2021-04-05 15:35:00,483.75,484.0,483.52,484.0,8548.0,482.4486,482.6979,482.2192,482.6979,8548.0
2021-04-05 15:40:00,484.0,484.0,483.37,483.78,12446.0,482.6979,482.6979,482.0696,482.4785,12446.0
2021-04-05 15:45:00,483.57,484.39,483.52,484.03,7834.0,482.2691,483.0869,482.2192,482.7278,7834.0
2021-04-05 15:50:00,483.9,485.19,482.57,484.92,28929.0,482.5982,483.8847,481.2718,483.6154,28929.0
2021-04-05 15:55:00,484.6,484.99,484.02,484.55,23586.0,483.2963,483.6852,482.7179,483.2464,23586.0
2021-04-06 09:30:00,485.5,485.82,482.36,484.75,13209.0,484.1939,484.513,481.0623,483.4459,13209.0
2021-04-06 09:35:00,484.0,485.15,482.98,484.78,4131.0,482.6979,483.8448,481.6807,483.4758,4131.0
2021-04-06 09:40:00,485.18,485.18,482.56,483.2,6160.0,483.8747,483.8747,481.2618,481.9001,6160.0
2021-04-06 09:45:00,483.28,484.25,483.28,483.39,3763.0,481.9798,482.9472,481.9798,482.0896,3763.0
2021-04-06 09:50:00,484.41,485.55,484.01,484.96,3600.0,483.1068,484.2437,482.7079,483.6553,3600.0
2021-04-06 09:55:00,484.65,485.01,483.21,483.6,2038.0,483.3462,483.7052,481.91,482.299,2038.0
2021-04-06 10:00:00,483.78,483.83,481.46,481.7,2680.0,482.4785,482.5284,480.1647,480.4041,2680.0
2021-04-06 10:05:00,481.22,481.42,480.21,480.88,2632.0,479.9254,480.1249,478.9181,479.5863,2632.0
2021-04-06 10:10:00,480.3,481.8,480.0,481.8,6883.0,479.0079,480.5038,478.7087,480.5038,6883.0
2021-04-06 10:15:00,481.57,482.1,481.09,481.42,1150.0,480.2744,480.803,479.7957,480.1249,1150.0
2021-04-06 10:20:00,481.1,481.32,480.44,481.04,1152.0,479.8057,480.0251,479.1475,479.7459,1152.0
2021-04-06 10:25:00,481.29,481.3,480.09,480.09,1130.0,479.9952,480.0052,478.7984,478.7984,1130.0
2021-04-06 10:30:00,479.79,480.36,479.0,479.88,3611.0,478.4992,479.0677,477.7114,478.589,3611.0
2021-04-06 10:35:00,480.03,481.37,479.97,480.89,5300.0,478.7386,480.075,478.6788,479.5963,5300.0
2021-04-06 10:40:00,481.15,481.47,480.69,481.11,1575.0,479.8556,480.1747,479.3968,479.8157,1575.0
2021-04-06 10:45:00,481.53,481.89,481.27,481.87,1094.0,480.2346,480.5936,479.9753,480.5736,1094.0
2021-04-06 10:50:00,481.58,482.5,481.25,481.71,2952.0,480.2844,481.2019,479.9553,480.4141,2952.0
2021-04-06 10:55:00,482.0,482.4,481.73,481.98,3176.0,480.7033,481.1022,480.434,480.6833,3176.0
2021-04-06 11:00:00,482.0,482.48,481.68,482.45,2051.0,480.7033,481.182,480.3842,481.1521,2051.0
2021-04-06 11:05:00,482.47,483.0,481.85,483.0,3250.0,481.172,481.7006,480.5537,481.7006,3250.0
2021-04-06 11:10:00,483.65,484.78,483.38,484.78,1060.0,482.3489,483.4758,482.0796,483.4758,1060.0
2021-04-06 11:15:00,484.33,485.81,484.0,485.27,8555.0,483.027,484.503,482.6979,483.9645,8555.0
2021-04-06 11:20:00,485.13,485.38,484.75,484.97,2200.0,483.8249,484.0742,483.4459,483.6653,2200.0
2021-04-06 11:25:00,484.83,485.45,484.63,485.25,8821.0,483.5257,484.144,483.3262,483.9445,8821.0
2021-04-06 11:30:00,485.17,485.82,484.83,484.83,2011.0,483.8648,484.513,483.5257,483.5257,2011.0
2021-04-06 11:35:00,485.14,485.21,484.58,485.02,1200.0,483.8348,483.9047,483.2764,483.7152,1200.0
2021-04-06 11:40:00,484.91,485.28,484.2,484.92,3306.0,483.6055,483.9745,482.8974,483.6154,3306.0
2021-04-06 11:45:00,484.75,484.77,484.06,484.25,844.0,483.4459,483.4658,482.7577,482.9472,844.0
2021-04-06 11:50:00,484.1,484.63,484.1,484.4,2341.0,482.7976,483.3262,482.7976,483.0968,2341.0
2021-04-06 11:55:00,484.51,485.18,484.51,485.0,4200.0,483.2065,483.8747,483.2065,483.6952,4200.0
2021-04-06 12:00:00,484.96,484.96,484.04,484.47,3709.0,483.6553,483.6553,482.7378,483.1666,3709.0
2021-04-06 12:05:00,484.32,484.5,483.78,484.5,1628.0,483.017,483.1966,482.4785,483.1966,1628.0
2021-04-06 12:10:00,484.37,484.42,483.21,483.22,2200.0,483.0669,483.1168,481.91,481.92,2200.0
2021-04-06 12:15:00,483.59,483.59,483.0,483.38,4301.0,482.289,482.289,481.7006,482.0796,4301.0
2021-04-06 12:20:00,483.33,483.47,482.84,483.04,3393.0,482.0297,482.1693,481.541,481.7405,3393.0
2021-04-06 12:25:00,483.04,483.1,482.41,482.75,3130.0,481.7405,481.8003,481.1122,481.4513,3130.0
2021-04-06 12:30:00,482.72,482.72,482.67,482.68,715.0,481.4214,481.4214,481.3715,481.3815,715.0
2021-04-06 12:35:00,482.81,482.82,482.63,482.71,300.0,481.5111,481.5211,481.3316,481.4114,300.0
2021-04-06 12:40:00,482.58,482.58,482.26,482.4,1600.0,481.2817,481.2817,480.9626,481.1022,1600.0
2021-04-06 12:45:00,482.06,482.29,481.82,482.24,1100.0,480.7631,480.9925,480.5238,480.9426,1100.0
2021-04-06 12:50:00,481.98,482.26,481.79,482.24,3905.0,480.6833,480.9626,480.4939,480.9426,3905.0
2021-04-06 12:55:00,482.26,482.59,482.22,482.24,1333.0,480.9626,481.2917,480.9227,480.9426,1333.0
2021-04-06 13:00:00,482.49,483.02,482.22,482.3,2500.0,481.192,481.7205,480.9227,481.0025,2500.0
2021-04-06 13:05:00,482.14,482.34,482.14,482.34,1200.0,480.8429,481.0424,480.8429,481.0424,1200.0
2021-04-06 13:10:00,482.47,482.47,481.63,481.64,1600.0,481.172,481.172,480.3343,480.3443,1600.0
2021-04-06 13:15:00,481.75,481.75,480.0,480.0,2593.0,480.454,480.454,478.7087,478.7087,2593.0
2021-04-06 13:20:00,480.0,480.27,479.57,479.57,980.0,478.7087,478.9779,478.2798,478.2798,980.0
2021-04-06 13:25:00,479.75,480.24,479.75,480.1,2002.0,478.4593,478.948,478.4593,478.8084,2002.0
2021-04-06 13:30:00,480.27,480.39,480.0,480.22,900.0,478.9779,479.0976,478.7087,478.9281,900.0
2021-04-06 13:35:00,480.01,480.26,479.93,480.26,1292.0,478.7186,478.968,478.6389,478.968,1292.0
2021-04-06 13:40:00,480.21,480.72,480.19,480.6,1200.0,478.9181,479.4267,478.8982,479.3071,1200.0
2021-04-06 13:45:00,480.5,480.99,480.48,480.99,1813.0,479.2073,479.696,479.1874,479.696,1813.0
2021-04-06 13:50:00,480.77,480.77,480.0,480.22,2430.0,479.4766,479.4766,478.7087,478.9281,2430.0
2021-04-06 13:55:00,480.0,480.37,479.75,480.24,2592.0,478.7087,479.0777,478.4593,478.948,2592.0
2021-04-06 14:00:00,480.47,480.58,480.0,480.0,5779.0,479.1774,479.2871,478.7087,478.7087,5779.0
2021-04-06 14:05:00,479.97,480.37,479.71,480.13,7167.0,478.6788,479.0777,478.4195,478.8383,7167.0
2021-04-06 14:10:00,479.96,480.49,479.68,479.99,10448.0,478.6688,479.1974,478.3895,478.6987,10448.0
2021-04-06 14:15:00,480.22,480.7,480.06,480.54,2407.0,478.9281,479.4068,478.7685,479.2472,2407.0
2021-04-06 14:20:00,480.38,480.85,479.65,479.65,11125.0,479.0876,479.5564,478.3596,478.3596,11125.0
2021-04-06 14:25:00,479.62,479.71,479.38,479.62,4816.0,478.3297,478.4195,478.0903,478.3297,4816.0
2021-04-06 14:30:00,479.68,479.68,478.61,479.13,6842.0,478.3895,478.3895,477.3224,477.841,6842.0
2021-04-06 14:35:00,479.08,479.38,478.86,479.38,6718.0,477.7911,478.0903,477.5717,478.0903,6718.0
2021-04-06 14:40:00,479.56,480.19,479.36,480.13,7006.0,478.2699,478.8982,478.0704,478.8383,7006.0
2021-04-06 14:45:00,480.3,480.79,480.3,480.72,1473.0,479.0079,479.4965,479.0079,479.4267,1473.0
2021-04-06 14:50:00,480.07,480.22,479.75,480.08,1773.0,478.7785,478.9281,478.4593,478.7885,1773.0
2021-04-06 14:55:00,480.2,480.3,479.82,479.82,1700.0,478.9081,479.0079,478.5292,478.5292,1700.0
2021-04-06 15:00:00,479.74,479.79,478.72,479.05,2085.0,478.4494,478.4992,477.4321,477.7612,2085.0
2021-04-06 15:05:00,478.79,479.02,478.12,478.21,2618.0,477.5019,477.7313,476.8337,476.9235,2618.0
2021-04-06 15:10:00,478.06,479.31,477.84,479.31,4064.0,476.7739,478.0205,476.5545,478.0205,4064.0
2021-04-06 15:15:00,478.79,478.84,478.35,478.77,1900.0,477.5019,477.5518,477.0631,477.482,1900.0
2021-04-06 15:20:00,478.54,479.06,478.41,478.41,2200.0,477.2526,477.7712,477.1229,477.1229,2200.0
2021-04-06 15:25:00,478.36,478.87,478.32,478.48,1727.0,477.0731,477.5817,477.0332,477.1928,1727.0
2021-04-06 15:30:00,478.63,479.17,478.4,478.78,1300.0,477.3424,477.8809,477.113,477.492,1300.0
2021-04-06 15:35:00,478.96,478.97,478.0,478.01,3017.0,477.6715,477.6814,476.7141,476.724,3017.0
2021-04-06 15:40:00,478.25,478.39,478.0,478.05,2833.0,476.9634,477.103,476.7141,476.7639,2833.0
2021-04-06 15:45:00,478.08,478.67,478.07,478.47,4225.0,476.7938,477.3822,476.7839,477.1828,4225.0
2021-04-06 15:50:00,478.06,478.75,476.72,478.2,22392.0,476.7739,477.462,475.4375,476.9135,22392.0
2021-04-06 15:55:00,478.19,479.1,478.06,479.03,19390.0,476.9035,477.8111,476.7739,477.7413,19390.0
2021-04-07 09:30:00,478.62,481.81,478.62,480.85,11348.0,477.3324,480.5138,477.3324,479.5564,11348.0
2021-04-07 09:35:00,480.98,481.14,478.84,479.66,4437.0,479.686,479.8456,477.5518,478.3696,4437.0
2021-04-07 09:40:00,479.35,481.6,479.34,481.6,1637.0,478.0604,480.3044,478.0504,480.3044,1637.0
2021-04-07 09:45:00,481.88,484.0,481.88,483.38,6076.0,480.5836,482.6979,480.5836,482.0796,6076.0
2021-04-07 09:50:00,483.4,485.49,483.07,484.63,6793.0,482.0995,484.1839,481.7704,483.3262,6793.0
2021-04-07 09:55:00,485.13,486.42,485.13,485.7,7560.0,483.8249,485.1114,483.8249,484.3933,7560.0
2021-04-07 10:00:00,485.69,486.53,485.55,485.64,2028.0,484.3834,485.2211,484.2437,484.3335,2028.0
2021-04-07 10:05:00,485.64,486.7,485.63,486.7,4781.0,484.3335,485.3906,484.3235,485.3906,4781.0
2021-04-07 10:10:00,486.24,486.95,486.15,486.63,4460.0,484.9319,485.64,484.8421,485.3208,4460.0
2021-04-07 10:15:00,486.18,486.18,484.73,484.96,3314.0,484.872,484.872,483.4259,483.6553,3314.0
2021-04-07 10:20:00,484.83,485.41,484.27,485.41,2942.0,483.5257,484.1041,482.9672,484.1041,2942.0
2021-04-07 10:25:00,485.47,485.56,484.56,484.77,2100.0,484.164,484.2537,483.2564,483.4658,2100.0
2021-04-07 10:30:00,484.52,484.68,484.15,484.44,2569.0,483.2165,483.3761,482.8475,483.1367,2569.0
2021-04-07 10:35:00,484.48,485.27,484.48,485.27,1400.0,483.1766,483.9645,483.1766,483.9645,1400.0
2021-04-07 10:40:00,485.5,485.97,485.22,485.29,2760.0,484.1939,484.6626,483.9146,483.9844,2760.0
2021-04-07 10:45:00,484.85,485.74,484.85,485.6,3803.0,483.5456,484.4332,483.5456,484.2936,3803.0
2021-04-07 10:50:00,485.57,485.57,484.75,485.09,13959.0,484.2637,484.2637,483.4459,483.785,13959.0
2021-04-07 10:55:00,485.21,485.53,485.11,485.31,2065.0,483.9047,484.2238,483.8049,484.0044,2065.0
2021-04-07 11:00:00,485.45,485.45,484.75,484.75,1250.0,484.144,484.144,483.4459,483.4459,1250.0
2021-04-07 11:05:00,484.62,484.66,484.44,484.55,1100.0,483.3162,483.3561,483.1367,483.2464,1100.0
2021-04-07 11:10:00,484.69,484.91,484.24,484.69,1688.0,483.3861,483.6055,482.9373,483.3861,1688.0
2021-04-07 11:15:00,484.55,484.55,483.75,483.75,1832.0,483.2464,483.2464,482.4486,482.4486,1832.0
2021-04-07 11:20:00,483.9,484.03,482.91,482.92,7650.0,482.5982,482.7278,481.6108,481.6208,7650.0
2021-04-07 11:25:00,482.75,482.76,482.19,482.28,2050.0,481.4513,481.4612,480.8928,480.9825,2050.0
2021-04-07 11:30:00,482.51,482.84,481.75,481.9,6393.0,481.2119,481.541,480.454,480.6036,6393.0
2021-04-07 11:35:00,482.03,482.5,480.47,480.73,4410.0,480.7332,481.2019,479.1774,479.4367,4410.0
2021-04-07 11:40:00,480.73,480.73,479.43,479.47,4491.0,479.4367,479.4367,478.1402,478.1801,4491.0
2021-04-07 11:45:00,479.61,480.56,479.61,480.01,7370.0,478.3197,479.2672,478.3197,478.7186,7370.0
2021-04-07 11:50:00,480.39,480.64,480.29,480.64,2892.0,479.0976,479.3469,478.9979,479.3469,2892.0
2021-04-07 11:55:00,480.59,480.8,480.18,480.5,4034.0,479.2971,479.5065,478.8882,479.2073,4034.0
2021-04-07 12:00:00,480.15,480.27,480.0,480.19,4769.0,478.8583,478.9779,478.7087,478.8982,4769.0
2021-04-07 12:05:00,480.21,480.24,479.43,480.06,2454.0,478.9181,478.948,478.1402,478.7685,2454.0
2021-04-07 12:10:00,479.84,479.92,479.36,479.37,1300.0,478.5491,478.6289,478.0704,478.0804,1300.0
2021-04-07 12:15:00,479.05,479.14,478.93,479.14,4348.0,477.7612,477.851,477.6416,477.851,4348.0
2021-04-07 12:20:00,478.92,479.29,478.65,478.96,6400.0,477.6316,478.0006,477.3623,477.6715,6400.0
2021-04-07 12:25:00,478.5,478.56,478.1,478.56,2103.0,477.2127,477.2725,476.8138,477.2725,2103.0
2021-04-07 12:30:00,478.33,478.89,478.33,478.62,1515.0,477.0432,477.6017,477.0432,477.3324,1515.0
2021-04-07 12:35:00,478.97,479.22,478.91,479.0,3599.0,477.6814,477.9308,477.6216,477.7114,3599.0
2021-04-07 12:40:00,479.0,479.18,478.07,478.48,2309.0,477.7114,477.8909,476.7839,477.1928,2309.0
2021-04-07 12:45:00,478.36,478.64,478.35,478.35,1090.0,477.0731,477.3523,477.0631,477.0631,1090.0
2021-04-07 12:50:00,478.16,478.74,478.16,478.49,1800.0,476.8736,477.4521,476.8736,477.2027,1800.0
2021-04-07 12:55:00,478.39,478.54,478.16,478.54,1898.0,477.103,477.2526,476.8736,477.2526,1898.0
2021-04-07 13:00:00,478.52,478.52,478.3,478.31,1900.0,477.2327,477.2327,477.0132,477.0232,1900.0
2021-04-07 13:05:00,478.42,478.42,477.62,477.86,9057.0,477.1329,477.1329,476.3351,476.5744,9057.0
2021-04-07 13:10:00,477.72,479.04,477.71,478.99,3991.0,476.4348,477.7513,476.4248,477.7014,3991.0
2021-04-07 13:15:00,478.87,478.95,478.61,478.67,925.0,477.5817,477.6615,477.3224,477.3822,925.0
2021-04-07 13:20:00,478.53,478.62,477.97,477.97,1475.0,477.2426,477.3324,476.6841,476.6841,1475.0
2021-04-07 13:25:00,478.16,478.49,478.16,478.32,751.0,476.8736,477.2027,476.8736,477.0332,751.0
2021-04-07 13:30:00,478.62,479.42,478.62,478.81,2989.0,477.3324,478.1302,477.3324,477.5219,2989.0
2021-04-07 13:35:00,479.13,480.09,479.02,480.09,4591.0,477.841,478.7984,477.7313,478.7984,4591.0
2021-04-07 13:40:00,480.14,480.38,479.96,480.33,2106.0,478.8483,479.0876,478.6688,479.0378,2106.0
2021-04-07 13:45:00,480.4,480.4,480.05,480.19,984.0,479.1076,479.1076,478.7585,478.8982,984.0
2021-04-07 13:50:00,480.42,480.5,480.21,480.21,1934.0,479.1275,479.2073,478.9181,478.9181,1934.0
2021-04-07 13:55:00,480.12,480.39,480.01,480.32,1255.0,478.8283,479.0976,478.7186,479.0278,1255.0
2021-04-07 14:00:00,480.37,481.03,480.2,480.63,4116.0,479.0777,479.7359,478.9081,479.337,4116.0
2021-04-07 14:05:00,480.63,480.63,480.49,480.55,4204.0,479.337,479.337,479.1974,479.2572,4204.0
2021-04-07 14:10:00,480.55,480.71,480.36,480.57,2857.0,479.2572,479.4168,479.0677,479.2771,2857.0
2021-04-07 14:15:00,480.6,480.63,480.42,480.62,2700.0,479.3071,479.337,479.1275,479.327,2700.0
2021-04-07 14:20:00,480.5,480.67,480.03,480.31,5694.0,479.2073,479.3769,478.7386,479.0178,5694.0
2021-04-07 14:25:00,480.08,480.08,479.33,479.33,2200.0,478.7885,478.7885,478.0405,478.0405,2200.0
2021-04-07 14:30:00,479.38,479.7,479.22,479.7,3267.0,478.0903,478.4095,477.9308,478.4095,3267.0
2021-04-07 14:35:00,479.52,480.18,479.51,479.8,3101.0,478.23,478.8882,478.22,478.5092,3101.0
2021-04-07 14:40:00,479.54,479.95,479.54,479.63,1750.0,478.2499,478.6588,478.2499,478.3397,1750.0
2021-04-07 14:45:00,479.61,479.7,479.24,479.35,2935.0,478.3197,478.4095,477.9507,478.0604,2935.0
2021-04-07 14:50:00,479.3,479.7,479.3,479.37,2399.0,478.0106,478.4095,478.0106,478.0804,2399.0
2021-04-07 14:55:00,479.19,479.7,479.18,479.59,1951.0,477.9009,478.4095,477.8909,478.2998,1951.0
2021-04-07 15:00:00,479.7,480.5,479.7,480.34,3736.0,478.4095,479.2073,478.4095,479.0478,3736.0
2021-04-07 15:05:00,480.14,480.33,479.84,479.95,3355.0,478.8483,479.0378,478.5491,478.6588,3355.0
2021-04-07 15:10:00,479.95,479.95,479.34,479.42,2400.0,478.6588,478.6588,478.0504,478.1302,2400.0
2021-04-07 15:15:00,479.35,479.68,479.35,479.68,2541.0,478.0604,478.3895,478.0604,478.3895,2541.0
2021-04-07 15:20:00,479.6,479.73,479.45,479.59,3543.0,478.3097,478.4394,478.1602,478.2998,3543.0
2021-04-07 15:25:00,479.41,479.74,479.15,479.65,3114.0,478.1203,478.4494,477.861,478.3596,3114.0
2021-04-07 15:30:00,479.65,479.99,479.61,479.61,4777.0,478.3596,478.6987,478.3197,478.3197,4777.0
2021-04-07 15:35:00,479.62,480.24,479.27,480.22,9287.0,478.3297,478.948,477.9806,478.9281,9287.0
2021-04-07 15:40:00,480.22,480.79,480.0,480.78,6412.0,478.9281,479.4965,478.7087,479.4866,6412.0
2021-04-07 15:45:00,480.68,480.85,480.4,480.73,5299.0,479.3868,479.5564,479.1076,479.4367,5299.0
2021-04-07 15:50:00,480.7,480.76,479.86,480.76,7831.0,479.4068,479.4666,478.569,479.4666,7831.0
2021-04-07 15:55:00,480.69,481.78,480.68,481.38,21606.0,479.3968,480.4839,479.3868,480.085,21606.0
2021-04-08 09:30:00,485.77,488.99,484.58,486.45,21988.0,484.4631,487.6745,483.2764,485.1413,21988.0
2021-04-08 09:35:00,486.39,487.51,485.37,485.55,7115.0,485.0815,486.1985,484.0642,484.2437,7115.0
2021-04-08 09:40:00,485.54,485.55,483.53,484.28,4957.0,484.2338,484.2437,482.2292,482.9772,4957.0
2021-04-08 09:45:00,484.0,484.0,482.52,482.92,3000.0,482.6979,482.6979,481.2219,481.6208,3000.0
2021-04-08 09:50:00,482.71,484.77,482.55,483.74,4099.0,481.4114,483.4658,481.2518,482.4386,4099.0
2021-04-08 09:55:00,484.22,484.22,482.6,482.6,1610.0,482.9173,482.9173,481.3017,481.3017,1610.0
2021-04-08 10:00:00,482.6,484.23,482.6,483.5,5007.0,481.3017,482.9273,481.3017,482.1993,5007.0
2021-04-08 10:05:00,483.5,483.52,481.76,482.02,4078.0,482.1993,482.2192,480.4639,480.7232,4078.0
2021-04-08 10:10:00,482.01,482.83,481.0,481.0,2471.0,480.7133,481.5311,479.706,479.706,2471.0
2021-04-08 10:15:00,481.18,481.19,479.18,479.23,4427.0,479.8855,479.8955,477.8909,477.9407,4427.0
2021-04-08 10:20:00,479.52,480.61,479.22,480.04,5275.0,478.23,479.317,477.9308,478.7486,5275.0
2021-04-08 10:25:00,480.28,480.28,478.13,478.32,2275.0,478.9879,478.9879,476.8437,477.0332,2275.0
2021-04-08 10:30:00,478.53,479.19,478.11,478.57,3520.0,477.2426,477.9009,476.8238,477.2825,3520.0
2021-04-08 10:35:00,478.0,479.16,477.91,478.75,8472.0,476.7141,477.8709,476.6243,477.462,8472.0
2021-04-08 10:40:00,479.15,479.4,478.76,479.4,4468.0,477.861,478.1103,477.472,478.1103,4468.0
2021-04-08 10:45:00,479.25,479.87,478.88,479.15,1959.0,477.9607,478.579,477.5917,477.861,1959.0
2021-04-08 10:50:00,478.87,479.15,478.43,479.15,1240.0,477.5817,477.861,477.1429,477.861,1240.0
2021-04-08 10:55:00,479.39,479.53,479.15,479.53,900.0,478.1003,478.2399,477.861,478.2399,900.0
2021-04-08 11:00:00,479.21,479.21,478.21,478.48,2536.0,477.9208,477.9208,476.9235,477.1928,2536.0
2021-04-08 11:05:00,478.59,478.73,478.4,478.73,844.0,477.3025,477.4421,477.113,477.4421,844.0
2021-04-08 11:10:00,478.44,479.0,478.13,478.68,6714.0,477.1529,477.7114,476.8437,477.3922,6714.0
2021-04-08 11:15:00,478.72,478.72,477.77,478.5,4210.0,477.4321,477.4321,476.4847,477.2127,4210.0
2021-04-08 11:20:00,478.83,479.57,478.81,479.42,1620.0,477.5418,478.2798,477.5219,478.1302,1620.0
2021-04-08 11:25:00,479.44,479.65,478.97,479.03,1400.0,478.1502,478.3596,477.6814,477.7413,1400.0
2021-04-08 11:30:00,479.2,479.26,478.8,478.8,901.0,477.9108,477.9707,477.5119,477.5119,901.0
2021-04-08 11:35:00,478.92,478.92,478.28,478.42,1300.0,477.6316,477.6316,476.9933,477.1329,1300.0
2021-04-08 11:40:00,478.3,478.32,478.16,478.25,600.0,477.0132,477.0332,476.8736,476.9634,600.0
2021-04-08 11:45:00,478.14,478.41,477.99,478.41,3382.0,476.8537,477.1229,476.7041,477.1229,3382.0
2021-04-08 11:50:00,478.35,478.71,478.15,478.56,6455.0,477.0631,477.4221,476.8636,477.2725,6455.0
2021-04-08 11:55:00,478.63,478.88,478.56,478.78,2200.0,477.3424,477.5917,477.2725,477.492,2200.0
2021-04-08 12:00:00,478.78,478.78,478.0,478.21,2700.0,477.492,477.492,476.7141,476.9235,2700.0
2021-04-08 12:05:00,478.0,478.52,477.76,478.52,2512.0,476.7141,477.2327,476.4747,477.2327,2512.0
2021-04-08 12:10:00,478.36,478.41,478.13,478.21,1686.0,477.0731,477.1229,476.8437,476.9235,1686.0
2021-04-08 12:15:00,478.37,478.7,478.0,478.0,3774.0,477.0831,477.4122,476.7141,476.7141,3774.0
2021-04-08 12:20:00,477.78,478.58,477.78,478.13,6444.0,476.4946,477.2925,476.4946,476.8437,6444.0
2021-04-08 12:25:00,478.35,478.38,478.01,478.01,3996.0,477.0631,477.093,476.724,476.724,3996.0
2021-04-08 12:30:00,478.06,478.06,477.5,477.69,3307.0,476.7739,476.7739,476.2154,476.4049,3307.0
2021-04-08 12:35:00,477.36,477.68,477.36,477.45,1559.0,476.0758,476.3949,476.0758,476.1655,1559.0
2021-04-08 12:40:00,477.47,477.47,476.91,477.25,3251.0,476.1855,476.1855,475.627,475.9661,3251.0
2021-04-08 12:45:00,477.15,477.25,476.73,476.74,2624.0,475.8663,475.9661,475.4475,475.4574,2624.0
2021-04-08 12:50:00,476.65,477.41,476.65,477.28,2607.0,475.3677,476.1256,475.3677,475.996,2607.0
2021-04-08 12:55:00,477.26,477.78,477.19,477.26,3071.0,475.976,476.4946,475.9062,475.976,3071.0
2021-04-08 13:00:00,477.11,477.25,476.57,476.57,1820.0,475.8264,475.9661,475.2879,475.2879,1820.0
2021-04-08 13:05:00,476.53,476.77,476.34,476.64,2280.0,475.248,475.4874,475.0585,475.3577,2280.0
2021-04-08 13:10:00,476.55,476.93,476.49,476.86,1465.0,475.268,475.6469,475.2081,475.5771,1465.0
2021-04-08 13:15:00,476.96,477.11,476.6,476.6,3599.0,475.6769,475.8264,475.3178,475.3178,3599.0
2021-04-08 13:20:00,476.66,476.98,476.58,476.85,3386.0,475.3777,475.6968,475.2979,475.5671,3386.0
2021-04-08 13:25:00,476.81,477.11,476.59,477.04,2883.0,475.5273,475.8264,475.3078,475.7566,2883.0
2021-04-08 13:30:00,477.11,477.72,477.11,477.63,3376.0,475.8264,476.4348,475.8264,476.345,3376.0
2021-04-08 13:35:00,477.71,478.0,477.4,477.41,4165.0,476.4248,476.7141,476.1157,476.1256,4165.0
2021-04-08 13:40:00,477.35,477.35,476.84,477.16,2622.0,476.0658,476.0658,475.5572,475.8763,2622.0
2021-04-08 13:45:00,477.04,477.09,476.57,476.61,1700.0,475.7566,475.8065,475.2879,475.3278,1700.0
2021-04-08 13:50:00,476.38,476.59,476.24,476.48,2750.0,475.0984,475.3078,474.9588,475.1981,2750.0
2021-04-08 13:55:00,476.59,476.59,476.0,476.0,2574.0,475.3078,475.3078,474.7194,474.7194,2574.0
2021-04-08 14:00:00,475.92,476.13,475.86,476.1,2238.0,474.6396,474.8491,474.5798,474.8192,2238.0
2021-04-08 14:05:00,476.12,476.15,475.52,476.15,1860.0,474.8391,474.869,474.2407,474.869,1860.0
2021-04-08 14:10:00,476.24,476.24,475.79,475.8,2780.0,474.9588,474.9588,474.51,474.52,2780.0
2021-04-08 14:15:00,475.8,475.96,475.6,475.95,2160.0,474.52,474.6795,474.3205,474.6696,2160.0
2021-04-08 14:20:00,475.88,476.02,475.65,475.65,1480.0,474.5998,474.7394,474.3704,474.3704,1480.0
2021-04-08 14:25:00,475.5,475.67,475.27,475.67,1550.0,474.2208,474.3903,473.9914,474.3903,1550.0
2021-04-08 14:30:00,475.4,475.67,475.04,475.27,2444.0,474.121,474.3903,473.762,473.9914,2444.0
2021-04-08 14:35:00,475.4,475.8,475.36,475.56,1100.0,474.121,474.52,474.0812,474.2806,1100.0
2021-04-08 14:40:00,475.71,476.07,475.66,475.99,3189.0,474.4302,474.7892,474.3803,474.7095,3189.0
2021-04-08 14:45:00,476.1,476.1,475.24,475.29,3514.0,474.8192,474.8192,473.9615,474.0113,3514.0
2021-04-08 14:50:00,475.2,475.2,474.84,474.93,2774.0,473.9216,473.9216,473.5626,473.6523,2774.0
2021-04-08 14:55:00,474.96,475.71,474.89,475.42,2477.0,473.6822,474.4302,473.6124,474.141,2477.0
2021-04-08 15:00:00,475.63,476.4,475.59,475.74,9172.0,474.3504,475.1184,474.3105,474.4601,9172.0
2021-04-08 15:05:00,475.63,475.9,475.6,475.77,1727.0,474.3504,474.6197,474.3205,474.4901,1727.0
2021-04-08 15:10:00,475.89,476.29,475.77,476.29,2750.0,474.6097,475.0087,474.4901,475.0087,2750.0
2021-04-08 15:15:00,476.16,476.95,476.16,476.8,4225.0,474.879,475.6669,474.879,475.5173,4225.0
2021-04-08 15:20:00,476.81,477.14,476.66,476.68,2400.0,475.5273,475.8564,475.3777,475.3976,2400.0
2021-04-08 15:25:00,476.87,477.3,476.84,477.2,6923.0,475.5871,476.0159,475.5572,475.9162,6923.0
2021-04-08 15:30:00,477.37,477.69,477.33,477.47,7722.0,476.0857,476.4049,476.0459,476.1855,7722.0
2021-04-08 15:35:00,477.47,477.48,477.08,477.31,4779.0,476.1855,476.1955,475.7965,476.0259,4779.0
2021-04-08 15:40:00,477.36,477.36,476.69,476.69,2616.0,476.0758,476.0758,475.4076,475.4076,2616.0
2021-04-08 15:45:00,476.65,476.92,476.55,476.68,7347.0,475.3677,475.637,475.268,475.3976,7347.0
2021-04-08 15:50:00,476.51,479.07,475.0,475.58,41700.0,475.2281,477.7812,473.7221,474.3006,41700.0
2021-04-08 15:55:00,475.61,476.57,475.61,476.36,30736.0,474.3305,475.2879,474.3305,475.0785,30736.0
2021-04-09 09:30:00,475.28,478.27,474.89,477.48,13563.0,474.0014,476.9833,473.6124,476.1955,13563.0
2021-04-09 09:35:00,478.54,478.68,475.72,476.83,6601.0,477.2526,477.3922,474.4402,475.5472,6601.0
2021-04-09 09:40:00,476.45,479.71,475.53,478.33,18467.0,475.1682,478.4195,474.2507,477.0432,18467.0
2021-04-09 09:45:00,477.85,480.0,477.81,479.87,4536.0,476.5645,478.7087,476.5246,478.579,4536.0
2021-04-09 09:50:00,480.17,480.27,477.53,477.53,4323.0,478.8782,478.9779,476.2453,476.2453,4323.0
2021-04-09 09:55:00,477.7,477.93,477.01,477.56,21350.0,476.4149,476.6442,475.7267,476.2752,21350.0
2021-04-09 10:00:00,477.57,478.92,476.39,476.55,4339.0,476.2852,477.6316,475.1084,475.268,4339.0
2021-04-09 10:05:00,476.52,476.68,475.52,475.54,1975.0,475.238,475.3976,474.2407,474.2607,1975.0
2021-04-09 10:10:00,476.15,476.15,474.49,474.56,4777.0,474.869,474.869,473.2135,473.2833,4777.0
2021-04-09 10:15:00,474.56,475.16,473.11,475.16,5018.0,473.2833,473.8817,471.8372,473.8817,5018.0
2021-04-09 10:20:00,474.7,475.01,474.1,474.1,2702.0,473.4229,473.7321,472.8245,472.8245,2702.0
2021-04-09 10:25:00,474.75,474.76,474.11,474.11,3358.0,473.4728,473.4828,472.8345,472.8345,3358.0
2021-04-09 10:30:00,474.19,474.78,473.83,474.09,3457.0,472.9143,473.5027,472.5553,472.8146,3457.0
2021-04-09 10:35:00,474.18,474.2,473.3,473.61,6785.0,472.9043,472.9243,472.0267,472.3359,6785.0
2021-04-09 10:40:00,473.37,473.67,472.86,472.99,7199.0,472.0965,472.3957,471.5879,471.7175,7199.0
2021-04-09 10:45:00,473.22,473.8,472.77,473.79,5845.0,471.9469,472.5254,471.4981,472.5154,5845.0
2021-04-09 10:50:00,473.1,473.66,472.8,472.81,3579.0,471.8272,472.3857,471.528,471.538,3579.0
2021-04-09 10:55:00,472.81,473.04,471.76,472.09,5106.0,471.538,471.7674,470.4908,470.82,5106.0
2021-04-09 11:00:00,472.1,472.85,472.01,472.56,4474.0,470.8299,471.5779,470.7402,471.2887,4474.0
2021-04-09 11:05:00,472.51,473.42,472.51,473.42,5716.0,471.2388,472.1464,471.2388,472.1464,5716.0
2021-04-09 11:10:00,473.43,474.06,473.0,473.95,11995.0,472.1563,472.7847,471.7275,472.6749,11995.0
2021-04-09 11:15:00,473.94,474.22,473.75,474.12,4681.0,472.665,472.9442,472.4755,472.8445,4681.0
2021-04-09 11:20:00,474.31,474.54,473.93,474.52,8872.0,473.034,473.2634,472.655,473.2434,8872.0
2021-04-09 11:25:00,474.58,474.58,473.97,474.37,3357.0,473.3033,473.3033,472.6949,473.0938,3357.0
2021-04-09 11:30:00,474.36,474.96,474.14,474.77,2956.0,473.0838,473.6822,472.8644,473.4927,2956.0
2021-04-09 11:35:00,474.55,475.0,474.44,474.44,4870.0,473.2733,473.7221,473.1636,473.1636,4870.0
2021-04-09 11:40:00,474.59,474.9,473.4,473.41,6437.0,473.3132,473.6224,472.1264,472.1364,6437.0
2021-04-09 11:45:00,473.55,473.97,472.9,473.11,3845.0,472.276,472.6949,471.6278,471.8372,3845.0
2021-04-09 11:50:00,473.11,473.2,472.33,472.4,6908.0,471.8372,471.927,471.0593,471.1291,6908.0
2021-04-09 11:55:00,472.37,472.8,472.06,472.25,8120.0,471.0992,471.528,470.79,470.9795,8120.0
2021-04-09 12:00:00,472.46,473.01,472.45,473.0,4013.0,471.189,471.7375,471.179,471.7275,4013.0
2021-04-09 12:05:00,472.85,472.86,472.15,472.16,4088.0,471.5779,471.5879,470.8798,470.8898,4088.0
2021-04-09 12:10:00,472.17,472.4,471.75,472.4,6728.0,470.8997,471.1291,470.4809,471.1291,6728.0
2021-04-09 12:15:00,472.58,472.75,472.45,472.56,3007.0,471.3086,471.4782,471.179,471.2887,3007.0
2021-04-09 12:20:00,472.45,472.45,472.11,472.19,650.0,471.179,471.179,470.8399,470.9197,650.0
2021-04-09 12:25:00,472.38,472.38,472.1,472.2,1000.0,471.1092,471.1092,470.8299,470.9297,1000.0
2021-04-09 12:30:00,472.19,472.26,471.96,472.12,2411.0,470.9197,470.9895,470.6903,470.8499,2411.0
2021-04-09 12:35:00,472.19,472.19,471.8,471.96,3348.0,470.9197,470.9197,470.5307,470.6903,3348.0
2021-04-09 12:40:00,472.1,472.1,471.9,471.9,1200.0,470.8299,470.8299,470.6305,470.6305,1200.0
2021-04-09 12:45:00,471.9,472.25,471.9,472.22,1983.0,470.6305,470.9795,470.6305,470.9496,1983.0
2021-04-09 12:50:00,472.32,472.55,472.17,472.55,1844.0,471.0493,471.2787,470.8997,471.2787,1844.0
2021-04-09 12:55:00,472.61,472.7,472.2,472.7,2092.0,471.3386,471.4283,470.9297,471.4283,2092.0
2021-04-09 13:00:00,472.61,472.69,472.05,472.08,2375.0,471.3386,471.4183,470.7801,470.81,2375.0
2021-04-09 13:05:00,472.37,472.37,472.0,472.0,1320.0,471.0992,471.0992,470.7302,470.7302,1320.0
2021-04-09 13:10:00,472.12,472.12,471.8,471.86,1625.0,470.8499,470.8499,470.5307,470.5906,1625.0
2021-04-09 13:15:00,472.19,472.55,471.9,472.42,1900.0,470.9197,471.2787,470.6305,471.1491,1900.0
2021-04-09 13:20:00,472.4,472.4,472.14,472.25,1511.0,471.1291,471.1291,470.8698,470.9795,1511.0
2021-04-09 13:25:00,472.1,472.37,471.86,472.02,2400.0,470.8299,471.0992,470.5906,470.7501,2400.0
2021-04-09 13:30:00,472.24,472.45,472.12,472.3,1620.0,470.9695,471.179,470.8499,471.0294,1620.0
2021-04-09 13:35:00,472.24,472.67,472.07,472.67,2876.0,470.9695,471.3984,470.8,471.3984,2876.0
2021-04-09 13:40:00,472.62,472.62,472.22,472.24,1367.0,471.3485,471.3485,470.9496,470.9695,1367.0
2021-04-09 13:45:00,472.42,472.42,471.73,471.73,1900.0,471.1491,471.1491,470.4609,470.4609,1900.0
2021-04-09 13:50:00,471.77,472.5,471.5,472.0,4340.0,470.5008,471.2288,470.2315,470.7302,4340.0
2021-04-09 13:55:00,472.01,472.69,472.01,472.28,5130.0,470.7402,471.4183,470.7402,471.0094,5130.0
2021-04-09 14:00:00,472.28,472.69,472.05,472.5,5212.0,471.0094,471.4183,470.7801,471.2288,5212.0
2021-04-09 14:05:00,472.5,472.68,472.17,472.17,3728.0,471.2288,471.4084,470.8997,470.8997,3728.0
2021-04-09 14:10:00,472.43,472.45,471.99,472.45,2113.0,471.159,471.179,470.7202,471.179,2113.0
2021-04-09 14:15:00,472.45,472.75,472.45,472.54,3266.0,471.179,471.4782,471.179,471.2687,3266.0
2021-04-09 14:20:00,472.55,472.86,472.4,472.86,3970.0,471.2787,471.5879,471.1291,471.5879,3970.0
2021-04-09 14:25:00,472.76,472.8,472.52,472.63,1596.0,471.4881,471.528,471.2488,471.3585,1596.0
2021-04-09 14:30:00,472.8,472.8,472.12,472.45,4949.0,471.528,471.528,470.8499,471.179,4949.0
2021-04-09 14:35:00,472.47,472.81,472.46,472.62,1500.0,471.1989,471.538,471.189,471.3485,1500.0
2021-04-09 14:40:00,472.5,472.87,472.5,472.59,1308.0,471.2288,471.5979,471.2288,471.3186,1308.0
2021-04-09 14:45:00,472.7,472.7,472.24,472.47,3092.0,471.4283,471.4283,470.9695,471.1989,3092.0
2021-04-09 14:50:00,472.27,472.32,472.22,472.32,1957.0,470.9995,471.0493,470.9496,471.0493,1957.0
2021-04-09 14:55:00,472.27,472.42,472.02,472.13,3186.0,470.9995,471.1491,470.7501,470.8598,3186.0
2021-04-09 15:00:00,472.02,472.48,471.94,472.48,4274.0,470.7501,471.2089,470.6704,471.2089,4274.0
2021-04-09 15:05:00,472.48,473.05,472.45,472.66,8391.0,471.2089,471.7774,471.179,471.3884,8391.0
2021-04-09 15:10:00,472.64,472.7,471.86,472.07,8312.0,471.3685,471.4283,470.5906,470.8,8312.0
2021-04-09 15:15:00,472.15,472.72,472.05,472.27,8587.0,470.8798,471.4483,470.7801,470.9995,8587.0
2021-04-09 15:20:00,472.39,474.27,472.21,474.25,14694.0,471.1191,472.9941,470.9396,472.9741,14694.0
2021-04-09 15:25:00,474.28,475.5,474.27,475.18,4426.0,473.0041,474.2208,472.9941,473.9016,4426.0
2021-04-09 15:30:00,475.2,475.68,474.79,475.54,3198.0,473.9216,474.4003,473.5127,474.2607,3198.0
2021-04-09 15:35:00,475.74,476.01,475.63,475.69,5364.0,474.4601,474.7294,474.3504,474.4103,5364.0
2021-04-09 15:40:00,475.64,475.8,474.97,475.5,5000.0,474.3604,474.52,473.6922,474.2208,5000.0
2021-04-09 15:45:00,475.45,475.99,475.26,475.47,7952.0,474.1709,474.7095,473.9814,474.1909,7952.0
2021-04-09 15:50:00,475.72,476.08,475.22,475.67,12301.0,474.4402,474.7992,473.9415,474.3903,12301.0
2021-04-09 15:55:00,475.32,476.0,474.79,475.16,16371.0,474.0413,474.7194,473.5127,473.8817,16371.0
2021-04-12 09:30:00,481.78,481.78,475.77,475.77,37040.0,480.4839,480.4839,474.4901,474.4901,37040.0
2021-04-12 09:35:00,476.9,477.58,475.0,475.29,18998.0,475.617,476.2952,473.7221,474.0113,18998.0
2021-04-12 09:40:00,475.29,476.38,475.16,475.16,4958.0,474.0113,475.0984,473.8817,473.8817,4958.0
2021-04-12 09:45:00,475.2,476.15,474.53,476.07,29970.0,473.9216,474.869,473.2534,474.7892,29970.0
2021-04-12 09:50:00,475.47,476.35,474.5,474.53,12613.0,474.1909,475.0685,473.2235,473.2534,12613.0
2021-04-12 09:55:00,474.5,476.74,474.49,476.12,15039.0,473.2235,475.4574,473.2135,474.8391,15039.0
2021-04-12 10:00:00,476.8,477.75,475.95,475.95,9024.0,475.5173,476.4647,474.6696,474.6696,9024.0
2021-04-12 10:05:00,475.92,476.32,475.01,475.57,5264.0,474.6396,475.0386,473.7321,474.2906,5264.0
2021-04-12 10:10:00,475.34,475.77,474.22,474.28,9394.0,474.0612,474.4901,472.9442,473.0041,9394.0
2021-04-12 10:15:00,474.5,474.66,473.58,473.58,6196.0,473.2235,473.383,472.3059,472.3059,6196.0
2021-04-12 10:20:00,473.45,474.04,472.41,473.32,5265.0,472.1763,472.7647,471.1391,472.0466,5265.0
2021-04-12 10:25:00,473.79,473.79,471.55,471.97,5939.0,472.5154,472.5154,470.2814,470.7003,5939.0
2021-04-12 10:30:00,471.74,471.85,470.55,470.55,7929.0,470.4709,470.5806,469.2841,469.2841,7929.0
2021-04-12 10:35:00,470.6,470.95,470.12,470.51,3619.0,469.334,469.683,468.8553,469.2442,3619.0
2021-04-12 10:40:00,470.63,470.79,469.8,470.17,6059.0,469.3639,469.5234,468.5361,468.9051,6059.0
2021-04-12 10:45:00,470.43,470.66,469.86,470.03,4636.0,469.1644,469.3938,468.596,468.7655,4636.0
2021-04-12 10:50:00,470.05,470.38,469.88,469.9,2835.0,468.7854,469.1146,468.6159,468.6358,2835.0
2021-04-12 10:55:00,469.92,470.6,469.92,470.33,2793.0,468.6558,469.334,468.6558,469.0647,2793.0
2021-04-12 11:00:00,470.43,471.14,470.26,471.02,4330.0,469.1644,469.8725,468.9949,469.7528,4330.0
2021-04-12 11:05:00,471.2,472.01,471.2,471.76,3544.0,469.9323,470.7402,469.9323,470.4908,3544.0
2021-04-12 11:10:00,471.93,473.06,471.68,473.0,3600.0,470.6604,471.7873,470.4111,471.7275,3600.0
2021-04-12 11:15:00,473.0,473.4,472.75,473.29,5202.0,471.7275,472.1264,471.4782,472.0167,5202.0
2021-04-12 11:20:00,473.65,474.1,473.41,473.57,4119.0,472.3758,472.8245,472.1364,472.296,4119.0
2021-04-12 11:25:00,473.59,473.81,473.17,473.78,1700.0,472.3159,472.5353,471.897,472.5054,1700.0
2021-04-12 11:30:00,474.06,474.36,473.33,473.72,2544.0,472.7847,473.0838,472.0566,472.4456,2544.0
2021-04-12 11:35:00,473.56,473.62,473.0,473.16,4109.0,472.286,472.3458,471.7275,471.8871,4109.0
2021-04-12 11:40:00,473.24,473.92,473.23,473.33,700.0,471.9669,472.645,471.9569,472.0566,700.0
2021-04-12 11:45:00,473.55,473.55,472.5,472.5,2747.0,472.276,472.276,471.2288,471.2288,2747.0
2021-04-12 11:50:00,472.42,472.53,472.04,472.16,3256.0,471.1491,471.2588,470.7701,470.8898,3256.0
2021-04-12 11:55:00,472.26,472.4,471.79,471.83,2552.0,470.9895,471.1291,470.5208,470.5607,2552.0
2021-04-12 12:00:00,471.87,472.33,471.82,472.05,3135.0,470.6005,471.0593,470.5507,470.7801,3135.0
2021-04-12 12:05:00,472.08,472.46,472.08,472.46,2300.0,470.81,471.189,470.81,471.189,2300.0
2021-04-12 12:10:00,472.41,472.41,471.99,472.21,2621.0,471.1391,471.1391,470.7202,470.9396,2621.0
2021-04-12 12:15:00,472.24,472.37,471.91,472.09,1668.0,470.9695,471.0992,470.6404,470.82,1668.0
2021-04-12 12:20:00,472.25,472.26,471.05,471.25,3561.0,470.9795,470.9895,469.7827,469.9822,3561.0
2021-04-12 12:25:00,471.25,472.05,471.23,471.88,2659.0,469.9822,470.7801,469.9623,470.6105,2659.0
2021-04-12 12:30:00,472.3,473.49,472.02,473.27,2616.0,471.0294,472.2162,470.7501,471.9968,2616.0
2021-04-12 12:35:00,473.21,473.21,472.65,472.89,4157.0,471.9369,471.9369,471.3784,471.6178,4157.0
2021-04-12 12:40:00,472.81,472.81,472.16,472.34,2300.0,471.538,471.538,470.8898,471.0693,2300.0
2021-04-12 12:45:00,472.34,472.34,471.73,471.81,6500.0,471.0693,471.0693,470.4609,470.5407,6500.0
2021-04-12 12:50:00,471.58,472.6,471.58,472.41,2310.0,470.3113,471.3286,470.3113,471.1391,2310.0
2021-04-12 12:55:00,472.41,473.36,472.22,473.36,2000.0,471.1391,472.0865,470.9496,472.0865,2000.0
2021-04-12 13:00:00,473.44,473.99,473.35,473.35,1712.0,472.1663,472.7148,472.0766,472.0766,1712.0
2021-04-12 13:05:00,473.42,473.51,472.96,473.2,12442.0,472.1464,472.2361,471.6876,471.927,12442.0
2021-04-12 13:10:00,472.97,473.48,472.29,472.53,2980.0,471.6976,472.2062,471.0194,471.2588,2980.0
2021-04-12 13:15:00,472.47,472.56,472.27,472.27,1256.0,471.1989,471.2887,470.9995,470.9995,1256.0
2021-04-12 13:20:00,472.29,472.86,472.29,472.74,1463.0,471.0194,471.5879,471.0194,471.4682,1463.0
2021-04-12 13:25:00,472.82,473.01,472.54,472.54,2065.0,471.548,471.7375,471.2687,471.2687,2065.0
2021-04-12 13:30:00,472.6,472.72,472.23,472.5,2684.0,471.3286,471.4483,470.9596,471.2288,2684.0
2021-04-12 13:35:00,472.3,472.65,472.17,472.17,2204.0,471.0294,471.3784,470.8997,470.8997,2204.0
2021-04-12 13:40:00,472.17,472.17,471.79,471.79,1974.0,470.8997,470.8997,470.5208,470.5208,1974.0
2021-04-12 13:45:00,471.98,472.35,471.75,471.9,2400.0,470.7102,471.0793,470.4809,470.6305,2400.0
2021-04-12 13:50:00,471.89,472.05,471.22,471.22,2211.0,470.6205,470.7801,469.9523,469.9523,2211.0
2021-04-12 13:55:00,471.52,472.2,471.52,471.79,2388.0,470.2515,470.9297,470.2515,470.5208,2388.0
2021-04-12 14:00:00,471.62,472.36,471.62,472.36,2613.0,470.3512,471.0892,470.3512,471.0892,2613.0
2021-04-12 14:05:00,472.31,472.96,472.02,472.96,1800.0,471.0394,471.6876,470.7501,471.6876,1800.0
2021-04-12 14:10:00,472.79,472.97,472.39,472.85,10685.0,471.5181,471.6976,471.1191,471.5779,10685.0
2021-04-12 14:15:00,472.74,473.34,472.63,473.24,6303.0,471.4682,472.0666,471.3585,471.9669,6303.0
2021-04-12 14:20:00,473.33,473.35,472.7,472.87,1397.0,472.0566,472.0766,471.4283,471.5979,1397.0
2021-04-12 14:25:00,472.99,473.22,472.89,473.04,2250.0,471.7175,471.9469,471.6178,471.7674,2250.0
2021-04-12 14:30:00,473.03,473.25,472.94,473.03,2542.0,471.7574,471.9768,471.6677,471.7574,2542.0
2021-04-12 14:35:00,473.12,473.52,473.02,473.33,2557.0,471.8472,472.2461,471.7474,472.0566,2557.0
2021-04-12 14:40:00,473.51,473.79,473.24,473.61,2909.0,472.2361,472.5154,471.9669,472.3359,2909.0
2021-04-12 14:45:00,473.54,473.77,473.23,473.74,9232.0,472.2661,472.4954,471.9569,472.4655,9232.0
2021-04-12 14:50:00,473.75,473.84,473.45,473.84,2819.0,472.4755,472.5652,472.1763,472.5652,2819.0
2021-04-12 14:55:00,473.84,474.21,473.83,474.21,3425.0,472.5652,472.9342,472.5553,472.9342,3425.0
2021-04-12 15:00:00,474.15,474.25,474.0,474.12,3623.0,472.8744,472.9741,472.7248,472.8445,3623.0
2021-04-12 15:05:00,474.12,474.77,474.12,474.7,2937.0,472.8445,473.4927,472.8445,473.4229,2937.0
2021-04-12 15:10:00,474.61,475.25,474.61,474.8,3140.0,473.3332,473.9715,473.3332,473.5227,3140.0
2021-04-12 15:15:00,474.76,474.76,474.07,474.26,2900.0,473.4828,473.4828,472.7946,472.9841,2900.0
2021-04-12 15:20:00,474.27,474.34,474.02,474.15,900.0,472.9941,473.0639,472.7448,472.8744,900.0
2021-04-12 15:25:00,474.47,474.68,474.19,474.35,2101.0,473.1935,473.403,472.9143,473.0739,2101.0
2021-04-12 15:30:00,474.31,474.41,474.02,474.13,4717.0,473.034,473.1337,472.7448,472.8545,4717.0
2021-04-12 15:35:00,474.13,475.41,474.03,475.39,3550.0,472.8545,474.131,472.7547,474.1111,3550.0
2021-04-12 15:40:00,475.46,475.6,475.1,475.35,6610.0,474.1809,474.3205,473.8219,474.0712,6610.0
2021-04-12 15:45:00,475.35,475.7,474.9,475.1,5562.0,474.0712,474.4202,473.6224,473.8219,5562.0
2021-04-12 15:50:00,475.27,475.27,473.59,473.82,12863.0,473.9914,473.9914,472.3159,472.5453,12863.0
2021-04-12 15:55:00,473.59,473.69,472.48,472.81,41536.0,472.3159,472.4156,471.2089,471.538,41536.0
2021-04-13 09:30:00,476.53,478.01,474.59,476.77,15851.0,475.248,476.724,473.3132,475.4874,15851.0
2021-04-13 09:35:00,478.13,479.21,477.73,478.7,9576.0,476.8437,477.9208,476.4448,477.4122,9576.0
2021-04-13 09:40:00,478.45,480.85,478.45,480.48,9678.0,477.1628,479.5564,477.1628,479.1874,9678.0
2021-04-13 09:45:00,480.5,481.61,480.24,481.22,7856.0,479.2073,480.3143,478.948,479.9254,7856.0
2021-04-13 09:50:00,481.51,483.25,481.42,482.17,18270.0,480.2146,481.9499,480.1249,480.8728,18270.0
2021-04-13 09:55:00,481.78,482.96,481.78,482.7,8877.0,480.4839,481.6607,480.4839,481.4014,8877.0
2021-04-13 10:00:00,482.57,483.4,482.17,483.11,8563.0,481.2718,482.0995,480.8728,481.8103,8563.0
2021-04-13 10:05:00,482.43,482.43,480.22,480.23,3238.0,481.1321,481.1321,478.9281,478.9381,3238.0
2021-04-13 10:10:00,480.82,480.82,480.14,480.43,3240.0,479.5265,479.5265,478.8483,479.1375,3240.0
2021-04-13 10:15:00,480.41,481.37,480.4,481.12,4087.0,479.1176,480.075,479.1076,479.8257,4087.0
2021-04-13 10:20:00,481.1,481.57,480.8,480.93,4519.0,479.8057,480.2744,479.5065,479.6362,4519.0
2021-04-13 10:25:00,480.87,481.45,480.46,480.54,2775.0,479.5763,480.1548,479.1674,479.2472,2775.0
2021-04-13 10:30:00,480.63,480.64,479.78,479.78,1415.0,479.337,479.3469,478.4893,478.4893,1415.0
2021-04-13 10:35:00,479.85,480.12,477.79,477.8,2510.0,478.5591,478.8283,476.5046,476.5146,2510.0
2021-04-13 10:40:00,477.75,477.77,477.21,477.21,2432.0,476.4647,476.4847,475.9262,475.9262,2432.0
2021-04-13 10:45:00,477.38,477.84,477.34,477.64,2796.0,476.0957,476.5545,476.0558,476.355,2796.0
2021-04-13 10:50:00,477.76,477.98,476.24,476.24,3004.0,476.4747,476.6941,474.9588,474.9588,3004.0
2021-04-13 10:55:00,476.24,477.56,476.22,477.25,2693.0,474.9588,476.2752,474.9388,475.9661,2693.0
2021-04-13 11:00:00,476.92,476.92,476.26,476.49,14131.0,475.637,475.637,474.9787,475.2081,14131.0
2021-04-13 11:05:00,476.32,477.35,475.97,477.35,5317.0,475.0386,476.0658,474.6895,476.0658,5317.0
2021-04-13 11:10:00,477.48,477.54,476.79,476.88,1600.0,476.1955,476.2553,475.5073,475.5971,1600.0
2021-04-13 11:15:00,476.65,476.72,476.19,476.35,1716.0,475.3677,475.4375,474.9089,475.0685,1716.0
2021-04-13 11:20:00,476.01,477.11,475.86,476.91,5511.0,474.7294,475.8264,474.5798,475.627,5511.0
2021-04-13 11:25:00,476.72,477.29,476.6,477.29,2843.0,475.4375,476.006,475.3178,476.006,2843.0
2021-04-13 11:30:00,477.8,477.92,477.41,477.76,1200.0,476.5146,476.6343,476.1256,476.4747,1200.0
2021-04-13 11:35:00,477.75,478.46,477.57,478.32,1201.0,476.4647,477.1728,476.2852,477.0332,1201.0
2021-04-13 11:40:00,478.54,478.75,478.5,478.71,2249.0,477.2526,477.462,477.2127,477.4221,2249.0
2021-04-13 11:45:00,478.54,478.6,477.79,478.18,2850.0,477.2526,477.3124,476.5046,476.8936,2850.0
2021-04-13 11:50:00,477.88,478.0,476.8,476.81,1450.0,476.5944,476.7141,475.5173,475.5273,1450.0
2021-04-13 11:55:00,476.9,477.07,476.89,477.03,3121.0,475.617,475.7866,475.607,475.7467,3121.0
2021-04-13 12:00:00,477.23,477.41,476.76,477.02,1101.0,475.9461,476.1256,475.4774,475.7367,1101.0
2021-04-13 12:05:00,476.89,476.9,476.37,476.37,950.0,475.607,475.617,475.0884,475.0884,950.0
2021-04-13 12:10:00,476.31,476.57,476.2,476.33,940.0,475.0286,475.2879,474.9189,475.0485,940.0
2021-04-13 12:15:00,476.08,476.46,475.74,475.74,1800.0,474.7992,475.1782,474.4601,474.4601,1800.0
2021-04-13 12:20:00,475.85,476.15,475.85,476.13,505.0,474.5698,474.869,474.5698,474.8491,505.0
2021-04-13 12:25:00,476.27,476.7,476.19,476.7,340.0,474.9887,475.4175,474.9089,475.4175,340.0
2021-04-13 12:30:00,476.52,477.08,476.52,477.07,653.0,475.238,475.7965,475.238,475.7866,653.0
2021-04-13 12:35:00,476.99,477.67,476.99,477.67,1630.0,475.7068,476.3849,475.7068,476.3849,1630.0
2021-04-13 12:40:00,477.29,477.67,477.0,477.0,1420.0,476.006,476.3849,475.7167,475.7167,1420.0
2021-04-13 12:45:00,477.05,477.05,476.25,476.3,1025.0,475.7666,475.7666,474.9688,475.0186,1025.0
2021-04-13 12:50:00,476.08,476.46,476.08,476.26,548.0,474.7992,475.1782,474.7992,474.9787,548.0
2021-04-13 12:55:00,476.0,476.0,475.66,475.83,1401.0,474.7194,474.7194,474.3803,474.5499,1401.0
2021-04-13 13:00:00,476.06,476.14,475.76,475.76,1100.0,474.7793,474.8591,474.4801,474.4801,1100.0
2021-04-13 13:05:00,475.98,476.97,475.97,476.63,2839.0,474.6995,475.6868,474.6895,475.3477,2839.0
2021-04-13 13:10:00,477.37,477.38,476.61,476.76,800.0,476.0857,476.0957,475.3278,475.4774,800.0
2021-04-13 13:15:00,476.94,477.06,476.9,476.97,1850.0,475.6569,475.7766,475.617,475.6868,1850.0
2021-04-13 13:20:00,476.8,476.96,476.73,476.96,925.0,475.5173,475.6769,475.4475,475.6769,925.0
2021-04-13 13:25:00,477.01,477.25,476.9,476.98,1825.0,475.7267,475.9661,475.617,475.6968,1825.0
2021-04-13 13:30:00,477.01,477.01,476.42,476.52,1400.0,475.7267,475.7267,475.1383,475.238,1400.0
2021-04-13 13:35:00,476.49,476.59,476.23,476.39,2100.0,475.2081,475.3078,474.9488,475.1084,2100.0
2021-04-13 13:40:00,476.35,476.64,475.93,476.46,3833.0,475.0685,475.3577,474.6496,475.1782,3833.0
2021-04-13 13:45:00,476.58,476.79,476.52,476.53,525.0,475.2979,475.5073,475.238,475.248,525.0
2021-04-13 13:50:00,476.53,476.57,475.97,476.3,1500.0,475.248,475.2879,474.6895,475.0186,1500.0
2021-04-13 13:55:00,476.11,476.4,475.93,476.4,1643.0,474.8291,475.1184,474.6496,475.1184,1643.0
2021-04-13 14:00:00,475.89,476.37,475.89,476.02,600.0,474.6097,475.0884,474.6097,474.7394,600.0
2021-04-13 14:05:00,476.32,476.32,476.09,476.32,500.0,475.0386,475.0386,474.8092,475.0386,500.0
2021-04-13 14:10:00,476.19,476.36,475.65,475.96,2600.0,474.9089,475.0785,474.3704,474.6795,2600.0
2021-04-13 14:15:00,476.17,476.33,475.98,476.21,1045.0,474.889,475.0485,474.6995,474.9289,1045.0
2021-04-13 14:20:00,476.09,476.24,475.9,476.24,2798.0,474.8092,474.9588,474.6197,474.9588,2798.0
2021-04-13 14:25:00,476.32,477.01,476.11,476.73,2100.0,475.0386,475.7267,474.8291,475.4475,2100.0
2021-04-13 14:30:00,476.97,477.12,476.52,476.8,2212.0,475.6868,475.8364,475.238,475.5173,2212.0
2021-04-13 14:35:00,476.77,477.22,476.75,476.99,2362.0,475.4874,475.9362,475.4674,475.7068,2362.0
2021-04-13 14:40:00,477.0,477.18,476.59,476.7,2180.0,475.7167,475.8963,475.3078,475.4175,2180.0
2021-04-13 14:45:00,476.91,477.2,476.65,477.12,2378.0,475.627,475.9162,475.3677,475.8364,2378.0
2021-04-13 14:50:00,476.97,478.2,476.97,477.82,2081.0,475.6868,476.9135,475.6868,476.5345,2081.0
2021-04-13 14:55:00,477.84,477.84,477.43,477.79,3153.0,476.5545,476.5545,476.1456,476.5046,3153.0
2021-04-13 15:00:00,477.42,478.13,477.42,477.65,2696.0,476.1356,476.8437,476.1356,476.365,2696.0
2021-04-13 15:05:00,477.77,477.88,477.57,477.87,1900.0,476.4847,476.5944,476.2852,476.5844,1900.0
2021-04-13 15:10:00,477.84,478.7,477.84,478.7,3866.0,476.5545,477.4122,476.5545,477.4122,3866.0
2021-04-13 15:15:00,478.64,478.91,478.3,478.52,5105.0,477.3523,477.6216,477.0132,477.2327,5105.0
2021-04-13 15:20:00,478.56,479.26,478.45,479.25,4078.0,477.2725,477.9707,477.1628,477.9607,4078.0
2021-04-13 15:25:00,479.19,479.48,478.83,479.0,3850.0,477.9009,478.1901,477.5418,477.7114,3850.0
2021-04-13 15:30:00,479.05,479.11,478.24,479.11,3586.0,477.7612,477.8211,476.9534,477.8211,3586.0
2021-04-13 15:35:00,478.89,479.46,478.67,479.26,3513.0,477.6017,478.1701,477.3822,477.9707,3513.0
2021-04-13 15:40:00,479.26,479.84,479.11,479.39,6139.0,477.9707,478.5491,477.8211,478.1003,6139.0
2021-04-13 15:45:00,479.31,479.55,478.79,479.43,3850.0,478.0205,478.2599,477.5019,478.1402,3850.0
2021-04-13 15:50:00,479.4,479.4,478.08,478.42,12613.0,478.1103,478.1103,476.7938,477.1329,12613.0
2021-04-13 15:55:00,478.66,478.66,476.73,477.04,64556.0,477.3723,477.3723,475.4475,475.7566,64556.0
2021-04-14 09:30:00,478.0,480.56,477.92,479.52,15473.0,476.7141,479.2672,476.6343,478.23,15473.0
2021-04-14 09:35:00,480.99,480.99,478.97,480.63,3794.0,479.696,479.696,477.6814,479.337,3794.0
2021-04-14 09:40:00,481.63,481.64,480.88,481.45,1363.0,480.3343,480.3443,479.5863,480.1548,1363.0
2021-04-14 09:45:00,480.92,482.56,480.4,482.06,4115.0,479.6262,481.2618,479.1076,480.7631,4115.0
2021-04-14 09:50:00,481.5,482.61,481.5,482.34,6249.0,480.2046,481.3117,480.2046,481.0424,6249.0
2021-04-14 09:55:00,482.22,483.88,482.22,483.31,6558.0,480.9227,482.5782,480.9227,482.0098,6558.0
2021-04-14 10:00:00,483.32,484.49,482.85,484.22,9184.0,482.0197,483.1866,481.551,482.9173,9184.0
2021-04-14 10:05:00,484.22,484.97,484.0,484.68,4425.0,482.9173,483.6653,482.6979,483.3761,4425.0
2021-04-14 10:10:00,484.6,484.9,483.82,483.92,4437.0,483.2963,483.5955,482.5184,482.6181,4437.0
2021-04-14 10:15:00,483.69,484.89,483.69,484.89,2992.0,482.3887,483.5855,482.3887,483.5855,2992.0
2021-04-14 10:20:00,484.77,485.76,484.71,485.09,7223.0,483.4658,484.4532,483.406,483.785,7223.0
2021-04-14 10:25:00,485.33,485.99,485.17,485.99,5865.0,484.0243,484.6826,483.8648,484.6826,5865.0
2021-04-14 10:30:00,485.84,486.17,485.45,485.94,4762.0,484.533,484.8621,484.144,484.6327,4762.0
2021-04-14 10:35:00,486.0,486.73,485.7,485.7,3900.0,484.6925,485.4206,484.3933,484.3933,3900.0
2021-04-14 10:40:00,485.79,485.79,484.26,484.3,3907.0,484.4831,484.4831,482.9572,482.9971,3907.0
2021-04-14 10:45:00,484.44,484.51,484.07,484.07,1985.0,483.1367,483.2065,482.7677,482.7677,1985.0
2021-04-14 10:50:00,483.86,483.86,482.08,482.13,4870.0,482.5583,482.5583,480.7831,480.8329,4870.0
2021-04-14 10:55:00,482.19,482.46,481.77,481.94,6311.0,480.8928,481.1621,480.4739,480.6435,6311.0
2021-04-14 11:00:00,481.8,482.34,481.51,482.14,6745.0,480.5038,481.0424,480.2146,480.8429,6745.0
2021-04-14 11:05:00,482.01,483.01,482.0,482.18,15106.0,480.7133,481.7106,480.7033,480.8828,15106.0
2021-04-14 11:10:00,482.16,482.25,481.36,481.76,5677.0,480.8629,480.9526,480.065,480.4639,5677.0
2021-04-14 11:15:00,481.89,482.32,481.59,482.0,5551.0,480.5936,481.0224,480.2944,480.7033,5551.0
2021-04-14 11:20:00,482.02,482.41,482.01,482.17,2675.0,480.7232,481.1122,480.7133,480.8728,2675.0
2021-04-14 11:25:00,481.86,482.63,481.69,482.48,4463.0,480.5637,481.3316,480.3941,481.182,4463.0
2021-04-14 11:30:00,482.68,482.9,482.68,482.68,680.0,481.3815,481.6009,481.3815,481.3815,680.0
2021-04-14 11:35:00,482.98,483.62,482.79,483.62,2768.0,481.6807,482.3189,481.4912,482.3189,2768.0
2021-04-14 11:40:00,483.76,483.79,483.64,483.79,1300.0,482.4586,482.4885,482.3389,482.4885,1300.0
2021-04-14 11:45:00,483.52,483.52,482.13,482.21,2499.0,482.2192,482.2192,480.8329,480.9127,2499.0
2021-04-14 11:50:00,482.0,482.32,481.52,481.95,1648.0,480.7033,481.0224,480.2246,480.6534,1648.0
2021-04-14 11:55:00,481.9,482.78,481.9,482.68,2439.0,480.6036,481.4812,480.6036,481.3815,2439.0
2021-04-14 12:00:00,482.76,482.76,482.15,482.35,1305.0,481.4612,481.4612,480.8529,481.0523,1305.0
2021-04-14 12:05:00,482.35,482.77,481.81,482.77,2020.0,481.0523,481.4712,480.5138,481.4712,2020.0
2021-04-14 12:10:00,482.91,482.91,482.66,482.66,200.0,481.6108,481.6108,481.3615,481.3615,200.0
2021-04-14 12:15:00,482.69,482.69,482.23,482.34,1105.0,481.3914,481.3914,480.9327,481.0424,1105.0
2021-04-14 12:20:00,482.47,482.62,481.95,481.95,1600.0,481.172,481.3216,480.6534,480.6534,1600.0
2021-04-14 12:25:00,481.95,481.95,480.59,480.59,3452.0,480.6534,480.6534,479.2971,479.2971,3452.0
2021-04-14 12:30:00,480.85,480.98,480.66,480.83,2370.0,479.5564,479.686,479.3669,479.5364,2370.0
2021-04-14 12:35:00,480.94,481.7,480.93,481.7,1757.0,479.6461,480.4041,479.6362,480.4041,1757.0
2021-04-14 12:40:00,481.8,481.85,481.51,481.51,1100.0,480.5038,480.5537,480.2146,480.2146,1100.0
2021-04-14 12:45:00,481.32,481.6,481.32,481.5,747.0,480.0251,480.3044,480.0251,480.2046,747.0
2021-04-14 12:50:00,481.68,481.87,480.6,480.61,2593.0,480.3842,480.5736,479.3071,479.317,2593.0
2021-04-14 12:55:00,480.81,481.47,480.81,481.47,1170.0,479.5165,480.1747,479.5165,480.1747,1170.0
2021-04-14 13:00:00,481.36,481.36,481.0,481.04,970.0,480.065,480.065,479.706,479.7459,970.0
2021-04-14 13:05:00,481.36,481.38,481.13,481.38,1345.0,480.065,480.085,479.8356,480.085,1345.0
2021-04-14 13:10:00,481.6,481.6,480.7,480.83,1643.0,480.3044,480.3044,479.4068,479.5364,1643.0
2021-04-14 13:15:00,480.91,481.17,480.7,480.97,844.0,479.6162,479.8755,479.4068,479.6761,844.0
2021-04-14 13:20:00,480.72,480.72,479.63,479.78,2100.0,479.4267,479.4267,478.3397,478.4893,2100.0
2021-04-14 13:25:00,479.9,480.0,479.67,479.89,1643.0,478.6089,478.7087,478.3796,478.599,1643.0
2021-04-14 13:30:00,479.87,480.25,479.87,480.25,2222.0,478.579,478.958,478.579,478.958,2222.0
2021-04-14 13:35:00,480.19,480.29,479.87,480.29,3100.0,478.8982,478.9979,478.579,478.9979,3100.0
2021-04-14 13:40:00,480.1,481.02,480.08,480.65,2669.0,478.8084,479.7259,478.7885,479.3569,2669.0
2021-04-14 13:45:00,480.69,480.84,480.69,480.71,500.0,479.3968,479.5464,479.3968,479.4168,500.0
2021-04-14 13:50:00,480.5,480.7,479.8,479.94,2900.0,479.2073,479.4068,478.5092,478.6488,2900.0
2021-04-14 13:55:00,480.13,480.41,479.0,479.0,2310.0,478.8383,479.1176,477.7114,477.7114,2310.0
2021-04-14 14:00:00,479.23,479.48,478.9,478.98,1839.0,477.9407,478.1901,477.6116,477.6914,1839.0
2021-04-14 14:05:00,478.94,479.02,478.0,478.0,3616.0,477.6515,477.7313,476.7141,476.7141,3616.0
2021-04-14 14:10:00,478.12,479.59,478.12,479.53,2262.0,476.8337,478.2998,476.8337,478.2399,2262.0
2021-04-14 14:15:00,479.61,479.83,479.1,479.52,2270.0,478.3197,478.5391,477.8111,478.23,2270.0
2021-04-14 14:20:00,479.42,480.0,479.4,479.4,800.0,478.1302,478.7087,478.1103,478.1103,800.0
2021-04-14 14:25:00,479.55,480.0,479.41,479.41,1270.0,478.2599,478.7087,478.1203,478.1203,1270.0
2021-04-14 14:30:00,480.0,480.1,479.48,480.08,2354.0,478.7087,478.8084,478.1901,478.7885,2354.0
2021-04-14 14:35:00,480.04,480.59,480.04,480.59,700.0,478.7486,479.2971,478.7486,479.2971,700.0
2021-04-14 14:40:00,480.69,480.69,480.13,480.36,1629.0,479.3968,479.3968,478.8383,479.0677,1629.0
2021-04-14 14:45:00,480.41,480.7,480.14,480.14,1900.0,479.1176,479.4068,478.8483,478.8483,1900.0
2021-04-14 14:50:00,480.0,480.1,479.7,480.1,4627.0,478.7087,478.8084,478.4095,478.8084,4627.0
2021-04-14 14:55:00,479.78,481.0,479.54,480.86,2165.0,478.4893,479.706,478.2499,479.5664,2165.0
2021-04-14 15:00:00,480.56,481.59,480.54,481.59,2652.0,479.2672,480.2944,479.2472,480.2944,2652.0
2021-04-14 15:05:00,481.41,481.61,480.06,480.36,5136.0,480.1149,480.3143,478.7685,479.0677,5136.0
2021-04-14 15:10:00,480.39,481.48,480.23,481.26,2630.0,479.0976,480.1847,478.9381,479.9653,2630.0
2021-04-14 15:15:00,481.81,481.83,481.06,481.33,3014.0,480.5138,480.5337,479.7658,480.0351,3014.0
2021-04-14 15:20:00,481.46,481.73,481.19,481.47,1800.0,480.1647,480.434,479.8955,480.1747,1800.0
2021-04-14 15:25:00,481.64,481.64,481.22,481.44,3900.0,480.3443,480.3443,479.9254,480.1448,3900.0
2021-04-14 15:30:00,481.3,481.35,481.08,481.13,2654.0,480.0052,480.055,479.7858,479.8356,2654.0
2021-04-14 15:35:00,481.24,481.24,480.53,480.9,4113.0,479.9453,479.9453,479.2372,479.6063,4113.0
2021-04-14 15:40:00,480.74,480.88,480.41,480.85,3005.0,479.4467,479.5863,479.1176,479.5564,3005.0
2021-04-14 15:45:00,481.02,481.14,480.24,480.49,5449.0,479.7259,479.8456,478.948,479.1974,5449.0
2021-04-14 15:50:00,480.67,481.53,480.67,481.27,16090.0,479.3769,480.2346,479.3769,479.9753,16090.0
2021-04-14 15:55:00,481.3,481.85,480.41,481.16,23513.0,480.0052,480.5537,479.1176,479.8656,23513.0
2021-04-15 09:30:00,487.42,491.8,485.81,491.0,34166.0,486.1087,490.4769,484.503,489.6791,34166.0
2021-04-15 09:35:00,490.44,494.44,490.44,493.15,14135.0,489.1206,493.1098,489.1206,491.8233,14135.0
2021-04-15 09:40:00,493.18,497.35,492.93,496.97,30849.0,491.8532,496.012,491.6039,495.633,30849.0
2021-04-15 09:45:00,496.85,499.22,495.83,496.85,44271.0,495.5133,497.877,494.4961,495.5133,44271.0
2021-04-15 09:50:00,496.97,498.05,496.29,497.35,16380.0,495.633,496.7101,494.9548,496.012,16380.0
2021-04-15 09:55:00,497.59,499.28,496.74,498.62,34975.0,496.2513,497.9368,495.4036,497.2786,34975.0
2021-04-15 10:00:00,498.61,498.87,495.91,497.43,18057.0,497.2686,497.5279,494.5759,496.0918,18057.0
2021-04-15 10:05:00,497.13,497.87,496.23,497.1,9303.0,495.7926,496.5306,494.895,495.7627,9303.0
2021-04-15 10:10:00,497.34,497.7,495.25,495.5,7902.0,496.002,496.3611,493.9176,494.167,7902.0
2021-04-15 10:15:00,496.05,496.6,495.76,495.9,5793.0,494.7155,495.264,494.4263,494.5659,5793.0
2021-04-15 10:20:00,495.73,496.48,495.73,496.48,4049.0,494.3964,495.1443,494.3964,495.1443,4049.0
2021-04-15 10:25:00,496.41,496.53,495.52,495.52,5490.0,495.0745,495.1942,494.1869,494.1869,5490.0
2021-04-15 10:30:00,495.64,495.65,494.0,494.01,4898.0,494.3066,494.3166,492.671,492.681,4898.0
2021-04-15 10:35:00,493.36,493.76,492.85,493.36,3217.0,492.0327,492.4317,491.5241,492.0327,3217.0
2021-04-15 10:40:00,493.32,495.65,493.16,495.65,7574.0,491.9928,494.3166,491.8333,494.3166,7574.0
2021-04-15 10:45:00,495.33,497.5,495.33,497.15,7247.0,493.9974,496.1616,493.9974,495.8125,7247.0
2021-04-15 10:50:00,497.34,498.59,497.2,498.5,6099.0,496.002,497.2487,495.8624,497.1589,6099.0
2021-04-15 10:55:00,498.46,498.57,496.91,496.92,6295.0,497.119,497.2287,495.5732,495.5832,6295.0
2021-04-15 11:00:00,496.95,498.51,496.95,498.46,11674.0,495.6131,497.1689,495.6131,497.119,11674.0
2021-04-15 11:05:00,498.45,499.0,497.87,498.15,12936.0,497.109,497.6576,496.5306,496.8098,12936.0
2021-04-15 11:10:00,498.01,498.39,497.25,498.1,7390.0,496.6702,497.0492,495.9123,496.76,7390.0
2021-04-15 11:15:00,498.21,498.98,498.16,498.52,7045.0,496.8697,497.6376,496.8198,497.1788,7045.0
2021-04-15 11:20:00,498.43,498.71,497.2,497.2,5247.0,497.0891,497.3683,495.8624,495.8624,5247.0
2021-04-15 11:25:00,496.93,497.31,496.45,496.59,7650.0,495.5931,495.9721,495.1144,495.254,7650.0
2021-04-15 11:30:00,496.46,497.8,496.19,497.47,9592.0,495.1244,496.4608,494.8551,496.1317,9592.0
2021-04-15 11:35:00,497.41,497.41,496.71,496.71,2472.0,496.0718,496.0718,495.3737,495.3737,2472.0
2021-04-15 11:40:00,497.03,497.13,496.68,496.84,4589.0,495.6929,495.7926,495.3438,495.5034,4589.0
2021-04-15 11:45:00,496.68,496.84,495.47,495.48,2257.0,495.3438,495.5034,494.1371,494.147,2257.0
2021-04-15 11:50:00,495.51,495.82,495.32,495.45,2848.0,494.1769,494.4861,493.9875,494.1171,2848.0
2021-04-15 11:55:00,495.62,496.32,495.45,496.06,3239.0,494.2866,494.9848,494.1171,494.7255,3239.0
2021-04-15 12:00:00,496.19,497.11,495.79,497.11,11503.0,494.8551,495.7726,494.4562,495.7726,11503.0
2021-04-15 12:05:00,497.06,497.15,496.54,496.87,4621.0,495.7228,495.8125,495.2042,495.5333,4621.0
2021-04-15 12:10:00,496.95,496.95,495.24,495.78,3291.0,495.6131,495.6131,493.9077,494.4462,3291.0
2021-04-15 12:15:00,495.73,496.5,495.53,495.98,3862.0,494.3964,495.1643,494.1969,494.6457,3862.0
2021-04-15 12:20:00,496.11,496.61,495.79,496.4,1811.0,494.7753,495.274,494.4562,495.0646,1811.0
2021-04-15 12:25:00,496.37,496.9,496.34,496.75,2400.0,495.0346,495.5632,495.0047,495.4136,2400.0
2021-04-15 12:30:00,496.93,496.97,496.2,496.2,9889.0,495.5931,495.633,494.8651,494.8651,9889.0
2021-04-15 12:35:00,496.0,496.03,495.35,495.36,4000.0,494.6656,494.6955,494.0174,494.0273,4000.0
2021-04-15 12:40:00,495.42,495.89,495.42,495.51,1750.0,494.0872,494.5559,494.0872,494.1769,1750.0
2021-04-15 12:45:00,495.68,495.68,494.0,494.13,6431.0,494.3465,494.3465,492.671,492.8007,6431.0
2021-04-15 12:50:00,494.17,494.62,493.92,494.11,6124.0,492.8406,493.2893,492.5912,492.7807,6124.0
2021-04-15 12:55:00,494.11,495.79,493.85,495.79,6648.0,492.7807,494.4562,492.5214,494.4562,6648.0
2021-04-15 13:00:00,496.24,496.51,495.98,496.49,3700.0,494.905,495.1743,494.6457,495.1543,3700.0
2021-04-15 13:05:00,496.21,496.37,495.21,496.27,4626.0,494.8751,495.0346,493.8778,494.9349,4626.0
2021-04-15 13:10:00,496.25,496.4,495.9,495.95,8415.0,494.915,495.0646,494.5659,494.6158,8415.0
2021-04-15 13:15:00,495.99,497.07,495.94,496.39,8350.0,494.6557,495.7327,494.6058,495.0546,8350.0
2021-04-15 13:20:00,496.22,496.77,495.6,496.43,5494.0,494.885,495.4336,494.2667,495.0945,5494.0
2021-04-15 13:25:00,496.13,496.22,495.32,495.53,2100.0,494.7953,494.885,493.9875,494.1969,2100.0
2021-04-15 13:30:00,495.78,496.2,495.65,495.88,1300.0,494.4462,494.8651,494.3166,494.546,1300.0
2021-04-15 13:35:00,495.64,495.88,494.88,494.9,2610.0,494.3066,494.546,493.5486,493.5686,2610.0
2021-04-15 13:40:00,495.19,495.3,494.75,495.24,2569.0,493.8578,493.9675,493.419,493.9077,2569.0
2021-04-15 13:45:00,495.24,495.24,494.0,494.0,7113.0,493.9077,493.9077,492.671,492.671,7113.0
2021-04-15 13:50:00,494.0,494.3,493.16,493.21,3538.0,492.671,492.9702,491.8333,491.8831,3538.0
2021-04-15 13:55:00,493.16,493.82,493.16,493.82,1891.0,491.8333,492.4915,491.8333,492.4915,1891.0
2021-04-15 14:00:00,493.61,493.88,493.61,493.69,1882.0,492.2821,492.5513,492.2821,492.3618,1882.0
2021-04-15 14:05:00,493.78,494.36,493.78,493.87,1500.0,492.4516,493.03,492.4516,492.5414,1500.0
2021-04-15 14:10:00,494.14,494.5,493.78,494.5,2750.0,492.8106,493.1697,492.4516,493.1697,2750.0
2021-04-15 14:15:00,494.66,495.47,494.6,495.47,2636.0,493.3292,494.1371,493.2694,494.1371,2636.0
2021-04-15 14:20:00,495.47,496.52,495.47,496.51,4330.0,494.1371,495.1842,494.1371,495.1743,4330.0
2021-04-15 14:25:00,496.62,496.62,496.36,496.36,900.0,495.284,495.284,495.0247,495.0247,900.0
2021-04-15 14:30:00,495.8,496.28,495.25,496.28,1418.0,494.4662,494.9449,493.9176,494.9449,1418.0
2021-04-15 14:35:00,496.15,496.26,496.04,496.14,908.0,494.8152,494.9249,494.7055,494.8053,908.0
2021-04-15 14:40:00,495.96,495.98,495.96,495.98,435.0,494.6257,494.6457,494.6257,494.6457,435.0
2021-04-15 14:45:00,495.54,495.7,495.44,495.65,1209.0,494.2069,494.3664,494.1071,494.3166,1209.0
2021-04-15 14:50:00,495.85,495.85,495.3,495.3,1800.0,494.516,494.516,493.9675,493.9675,1800.0
2021-04-15 14:55:00,495.43,495.85,494.82,495.27,6879.0,494.0972,494.516,493.4888,493.9376,6879.0
2021-04-15 15:00:00,495.27,495.49,494.52,494.67,2708.0,493.9376,494.157,493.1896,493.3392,2708.0
2021-04-15 15:05:00,494.65,494.72,493.69,493.69,5740.0,493.3193,493.3891,492.3618,492.3618,5740.0
2021-04-15 15:10:00,493.81,493.99,493.75,493.87,2563.0,492.4815,492.661,492.4217,492.5414,2563.0
2021-04-15 15:15:00,493.83,494.14,493.77,493.77,1750.0,492.5015,492.8106,492.4416,492.4416,1750.0
2021-04-15 15:20:00,493.94,495.34,493.94,494.66,3059.0,492.6112,494.0074,492.6112,493.3292,3059.0
2021-04-15 15:25:00,494.53,495.27,494.41,495.27,1670.0,493.1996,493.9376,493.0799,493.9376,1670.0
2021-04-15 15:30:00,495.03,495.16,494.7,495.01,2713.0,493.6982,493.8279,493.3691,493.6783,2713.0
2021-04-15 15:35:00,495.16,495.54,495.12,495.18,2546.0,493.8279,494.2069,493.788,493.8478,2546.0
2021-04-15 15:40:00,495.24,495.7,494.85,495.4,5810.0,493.9077,494.3664,493.5187,494.0672,5810.0
2021-04-15 15:45:00,495.38,495.98,495.21,495.97,10150.0,494.0473,494.6457,493.8778,494.6357,10150.0
2021-04-15 15:50:00,495.91,495.91,494.7,495.26,16800.0,494.5759,494.5759,493.3691,493.9276,16800.0
2021-04-15 15:55:00,495.08,495.08,493.9,494.49,20212.0,493.7481,493.7481,492.5713,493.1597,20212.0
2021-04-16 09:30:00,497.29,500.0,495.86,499.44,48702.0,495.9522,498.6549,494.526,498.0964,48702.0
2021-04-16 09:35:00,499.85,503.56,498.87,502.67,33319.0,498.5053,502.2053,497.5279,501.3177,33319.0
2021-04-16 09:40:00,502.7,504.01,502.02,502.75,11337.0,501.3476,502.6541,500.6694,501.3975,11337.0
2021-04-16 09:45:00,503.0,503.4,500.59,501.39,10666.0,501.6468,502.0457,499.2433,500.0411,10666.0
2021-04-16 09:50:00,501.39,501.7,499.83,500.29,10864.0,500.0411,500.3503,498.4853,498.9441,10864.0
2021-04-16 09:55:00,500.04,500.76,499.91,500.76,2992.0,498.6948,499.4128,498.5651,499.4128,2992.0
2021-04-16 10:00:00,501.01,501.87,500.67,501.09,6372.0,499.6621,500.5198,499.3231,499.7419,6372.0
2021-04-16 10:05:00,501.0,501.03,500.2,500.77,5125.0,499.6522,499.6821,498.8543,499.4228,5125.0
2021-04-16 10:10:00,500.58,502.38,500.52,502.38,6284.0,499.2333,501.0285,499.1735,501.0285,6284.0
2021-04-16 10:15:00,502.58,502.81,501.93,502.35,6260.0,501.2279,501.4573,500.5797,500.9985,6260.0
2021-04-16 10:20:00,502.5,503.05,502.11,502.42,14814.0,501.1481,501.6967,500.7592,501.0684,14814.0
2021-04-16 10:25:00,502.24,502.55,501.02,501.04,14242.0,500.8888,501.198,499.6721,499.6921,14242.0
2021-04-16 10:30:00,501.05,501.05,499.5,500.6,6562.0,499.702,499.702,498.1562,499.2533,6562.0
2021-04-16 10:35:00,500.58,501.97,500.57,501.0,4338.0,499.2333,500.6196,499.2233,499.6522,4338.0
2021-04-16 10:40:00,500.89,500.96,500.17,500.96,5037.0,499.5425,499.6123,498.8244,499.6123,5037.0
2021-04-16 10:45:00,500.87,501.13,500.66,501.11,1950.0,499.5225,499.7818,499.3131,499.7619,1950.0
2021-04-16 10:50:00,501.11,501.17,500.83,501.09,4050.0,499.7619,499.8217,499.4826,499.7419,4050.0
2021-04-16 10:55:00,501.24,502.14,501.24,502.14,5918.0,499.8915,500.7891,499.8915,500.7891,5918.0
2021-04-16 11:00:00,501.99,502.29,500.99,501.45,6074.0,500.6395,500.9387,499.6422,500.101,6074.0
2021-04-16 11:05:00,501.49,502.55,501.19,502.44,5566.0,500.1409,501.198,499.8417,501.0883,5566.0
2021-04-16 11:10:00,502.58,503.0,502.32,502.5,9886.0,501.2279,501.6468,500.9686,501.1481,9886.0
2021-04-16 11:15:00,502.35,503.06,502.35,503.05,6019.0,500.9985,501.7066,500.9985,501.6967,6019.0
2021-04-16 11:20:00,503.0,503.11,502.43,502.8,8971.0,501.6468,501.7565,501.0783,501.4473,8971.0
2021-04-16 11:25:00,502.85,503.4,501.8,502.8,10334.0,501.4972,502.0457,500.45,501.4473,10334.0
2021-04-16 11:30:00,502.72,503.48,502.47,503.27,3314.0,501.3675,502.1255,501.1182,501.9161,3314.0
2021-04-16 11:35:00,503.03,503.2,502.83,503.2,1001.0,501.6767,501.8463,501.4773,501.8463,1001.0
2021-04-16 11:40:00,503.2,503.47,503.0,503.47,1276.0,501.8463,502.1155,501.6468,502.1155,1276.0
2021-04-16 11:45:00,503.47,504.26,503.46,504.11,8706.0,502.1155,502.9034,502.1056,502.7538,8706.0
2021-04-16 11:50:00,504.1,504.42,503.55,504.42,8855.0,502.7438,503.063,502.1953,503.063,8855.0
2021-04-16 11:55:00,504.48,506.18,504.48,506.0,21709.0,503.1228,504.8182,503.1228,504.6387,21709.0
2021-04-16 12:00:00,506.11,506.62,505.3,505.3,12738.0,504.7484,505.2571,503.9406,503.9406,12738.0
2021-04-16 12:05:00,505.42,505.67,505.14,505.58,2855.0,504.0603,504.3096,503.781,504.2199,2855.0
2021-04-16 12:10:00,505.45,505.79,505.25,505.79,2706.0,504.0902,504.4293,503.8907,504.4293,2706.0
2021-04-16 12:15:00,505.56,505.71,505.28,505.35,5428.0,504.1999,504.3495,503.9207,503.9905,5428.0
2021-04-16 12:20:00,505.29,506.38,505.23,506.38,5283.0,503.9306,505.0177,503.8708,505.0177,5283.0
2021-04-16 12:25:00,506.44,506.88,506.27,506.65,4727.0,505.0775,505.5164,504.908,505.287,4727.0
2021-04-16 12:30:00,506.64,506.64,505.96,505.96,2587.0,505.277,505.277,504.5988,504.5988,2587.0
2021-04-16 12:35:00,506.01,506.01,505.39,505.84,3070.0,504.6487,504.6487,504.0304,504.4792,3070.0
2021-04-16 12:40:00,505.84,506.5,505.56,506.46,5673.0,504.4792,505.1374,504.1999,505.0975,5673.0
2021-04-16 12:45:00,506.4,506.5,505.81,505.96,2400.0,505.0376,505.1374,504.4492,504.5988,2400.0
2021-04-16 12:50:00,506.01,506.01,505.65,505.87,6099.0,504.6487,504.6487,504.2897,504.5091,6099.0
2021-04-16 12:55:00,505.84,505.84,505.02,505.74,2400.0,504.4792,504.4792,503.6614,504.3794,2400.0
2021-04-16 13:00:00,505.45,505.65,504.79,504.89,6494.0,504.0902,504.2897,503.432,503.5317,6494.0
2021-04-16 13:05:00,504.67,504.86,504.4,504.86,4412.0,503.3123,503.5018,503.043,503.5018,4412.0
2021-04-16 13:10:00,504.82,504.82,503.15,503.16,4163.0,503.4619,503.4619,501.7964,501.8064,4163.0
2021-04-16 13:15:00,503.26,504.03,503.25,503.53,3338.0,501.9061,502.674,501.8961,502.1754,3338.0
2021-04-16 13:20:00,503.52,504.01,503.51,503.77,2131.0,502.1654,502.6541,502.1554,502.4147,2131.0
2021-04-16 13:25:00,503.8,504.45,503.8,504.04,2500.0,502.4446,503.0929,502.4446,502.684,2500.0
2021-04-16 13:30:00,504.14,504.28,503.62,503.62,1662.0,502.7837,502.9234,502.2651,502.2651,1662.0
2021-04-16 13:35:00,503.7,504.05,503.5,503.75,1630.0,502.3449,502.694,502.1455,502.3948,1630.0
2021-04-16 13:40:00,503.86,503.93,503.27,503.27,2118.0,502.5045,502.5743,501.9161,501.9161,2118.0
2021-04-16 13:45:00,503.51,503.54,502.88,502.9,4200.0,502.1554,502.1853,501.5271,501.5471,4200.0
2021-04-16 13:50:00,503.09,503.21,502.56,503.21,4037.0,501.7366,501.8562,501.208,501.8562,4037.0
2021-04-16 13:55:00,503.1,503.1,502.66,502.99,5785.0,501.7465,501.7465,501.3077,501.6368,5785.0
2021-04-16 14:00:00,503.06,504.07,503.04,503.97,7302.0,501.7066,502.7139,501.6867,502.6142,7302.0
2021-04-16 14:05:00,503.91,503.91,503.02,503.49,4750.0,502.5543,502.5543,501.6667,502.1355,4750.0
2021-04-16 14:10:00,503.42,503.45,502.51,502.52,4562.0,502.0657,502.0956,501.1581,501.1681,4562.0
2021-04-16 14:15:00,502.91,503.4,502.81,503.15,2428.0,501.557,502.0457,501.4573,501.7964,2428.0
2021-04-16 14:20:00,503.46,503.91,503.34,503.34,5049.0,502.1056,502.5543,501.9859,501.9859,5049.0
2021-04-16 14:25:00,503.5,504.57,503.5,504.57,4500.0,502.1455,503.2126,502.1455,503.2126,4500.0
2021-04-16 14:30:00,504.66,505.0,504.36,504.68,11153.0,503.3023,503.6414,503.0031,503.3223,11153.0
2021-04-16 14:35:00,504.69,504.72,504.4,504.7,2200.0,503.3322,503.3622,503.043,503.3422,2200.0
2021-04-16 14:40:00,504.69,504.69,504.02,504.17,2600.0,503.3322,503.3322,502.6641,502.8136,2600.0
2021-04-16 14:45:00,504.1,504.15,503.6,503.69,2473.0,502.7438,502.7937,502.2452,502.3349,2473.0
2021-04-16 14:50:00,503.8,503.83,503.48,503.82,2094.0,502.4446,502.4746,502.1255,502.4646,2094.0
2021-04-16 14:55:00,503.85,504.04,503.03,504.04,3606.0,502.4945,502.684,501.6767,502.684,3606.0
2021-04-16 15:00:00,503.77,503.81,503.37,503.48,2362.0,502.4147,502.4546,502.0158,502.1255,2362.0
2021-04-16 15:05:00,503.65,503.65,502.82,503.3,3823.0,502.295,502.295,501.4673,501.946,3823.0
2021-04-16 15:10:00,503.37,503.64,503.19,503.61,3013.0,502.0158,502.2851,501.8363,502.2552,3013.0
2021-04-16 15:15:00,503.66,504.42,503.65,503.81,4400.0,502.305,503.063,502.295,502.4546,4400.0
2021-04-16 15:20:00,503.96,503.96,503.66,503.88,3682.0,502.6042,502.6042,502.305,502.5244,3682.0
2021-04-16 15:25:00,503.9,503.94,503.35,503.77,7686.0,502.5444,502.5843,501.9959,502.4147,7686.0
2021-04-16 15:30:00,503.72,503.77,502.5,502.91,6518.0,502.3649,502.4147,501.1481,501.557,6518.0
2021-04-16 15:35:00,502.89,503.23,502.66,503.22,5447.0,501.5371,501.8762,501.3077,501.8662,5447.0
2021-04-16 15:40:00,503.25,503.5,503.16,503.25,7323.0,501.8961,502.1455,501.8064,501.8961,7323.0
2021-04-16 15:45:00,503.2,503.5,502.92,503.17,13363.0,501.8463,502.1455,501.567,501.8163,13363.0
2021-04-16 15:50:00,503.31,503.32,501.9,502.09,33834.0,501.956,501.9659,500.5498,500.7392,33834.0
2021-04-16 15:55:00,502.0,503.22,501.98,503.07,38505.0,500.6495,501.8662,500.6295,501.7166,38505.0
2021-04-19 09:30:00,503.0,505.97,502.0,505.56,19891.0,501.6468,504.6088,500.6495,504.1999,19891.0
2021-04-19 09:35:00,505.59,505.63,503.13,503.53,6249.0,504.2298,504.2697,501.7764,502.1754,6249.0
2021-04-19 09:40:00,503.48,503.49,501.92,502.43,7905.0,502.1255,502.1355,500.5697,501.0783,7905.0
2021-04-19 09:45:00,502.25,505.35,502.25,504.55,3910.0,500.8988,503.9905,500.8988,503.1926,3910.0
2021-04-19 09:50:00,504.74,505.73,504.7,505.0,2654.0,503.3821,504.3695,503.3422,503.6414,2654.0
2021-04-19 09:55:00,504.47,504.51,503.81,504.21,1850.0,503.1128,503.1527,502.4546,502.8535,1850.0
2021-04-19 10:00:00,504.2,505.77,504.19,504.5,2749.0,502.8436,504.4093,502.8336,503.1428,2749.0
2021-04-19 10:05:00,504.16,504.16,502.1,502.25,3656.0,502.8037,502.8037,500.7492,500.8988,3656.0
2021-04-19 10:10:00,502.58,503.15,502.06,502.49,4809.0,501.2279,501.7964,500.7093,501.1382,4809.0
2021-04-19 10:15:00,502.25,502.71,501.9,502.19,6252.0,500.8988,501.3576,500.5498,500.839,6252.0
2021-04-19 10:20:00,502.43,502.56,501.99,502.34,2974.0,501.0783,501.208,500.6395,500.9886,2974.0
2021-04-19 10:25:00,502.66,502.81,502.2,502.8,1700.0,501.3077,501.4573,500.8489,501.4473,1700.0
2021-04-19 10:30:00,502.8,504.22,502.52,504.14,4293.0,501.4473,502.8635,501.1681,502.7837,4293.0
2021-04-19 10:35:00,504.48,505.2,504.48,505.1,1931.0,503.1228,503.8409,503.1228,503.7411,1931.0
2021-04-19 10:40:00,504.9,504.9,503.99,503.99,2338.0,503.5417,503.5417,502.6341,502.6341,2338.0
2021-04-19 10:45:00,503.99,503.99,502.58,503.14,2200.0,502.6341,502.6341,501.2279,501.7864,2200.0
2021-04-19 10:50:00,503.21,504.26,503.21,503.99,6724.0,501.8562,502.9034,501.8562,502.6341,6724.0
2021-04-19 10:55:00,503.99,504.29,503.94,504.29,1373.0,502.6341,502.9333,502.5843,502.9333,1373.0
2021-04-19 11:00:00,504.46,504.69,502.66,502.66,2877.0,503.1029,503.3322,501.3077,501.3077,2877.0
2021-04-19 11:05:00,502.42,503.33,502.25,503.0,3487.0,501.0684,501.9759,500.8988,501.6468,3487.0
2021-04-19 11:10:00,503.13,503.13,502.2,502.37,1700.0,501.7764,501.7764,500.8489,501.0185,1700.0
2021-04-19 11:15:00,502.62,502.79,502.0,502.48,7531.0,501.2678,501.4374,500.6495,501.1282,7531.0
2021-04-19 11:20:00,502.87,503.03,502.13,502.25,5043.0,501.5171,501.6767,500.7791,500.8988,5043.0
2021-04-19 11:25:00,502.1,502.27,501.98,502.27,3770.0,500.7492,500.9188,500.6295,500.9188,3770.0
2021-04-19 11:30:00,502.2,502.27,501.9,502.23,4553.0,500.8489,500.9188,500.5498,500.8789,4553.0
2021-04-19 11:35:00,502.0,502.33,501.95,502.16,7412.0,500.6495,500.9786,500.5996,500.8091,7412.0
2021-04-19 11:40:00,502.5,503.0,502.01,502.01,1700.0,501.1481,501.6468,500.6595,500.6595,1700.0
2021-04-19 11:45:00,502.01,502.59,501.93,502.59,2900.0,500.6595,501.2379,500.5797,501.2379,2900.0
2021-04-19 11:50:00,502.32,503.46,502.32,503.35,2600.0,500.9686,502.1056,500.9686,501.9959,2600.0
2021-04-19 11:55:00,503.27,503.27,502.25,502.4,5328.0,501.9161,501.9161,500.8988,501.0484,5328.0
2021-04-19 12:00:00,502.27,502.4,501.88,501.88,6235.0,500.9188,501.0484,500.5298,500.5298,6235.0
2021-04-19 12:05:00,502.19,502.23,501.85,502.2,2999.0,500.839,500.8789,500.4999,500.8489,2999.0
2021-04-19 12:10:00,502.8,502.81,502.1,502.1,1549.0,501.4473,501.4573,500.7492,500.7492,1549.0
2021-04-19 12:15:00,502.2,502.37,502.01,502.01,1227.0,500.8489,501.0185,500.6595,500.6595,1227.0
2021-04-19 12:20:00,502.21,502.42,501.91,502.01,2100.0,500.8589,501.0684,500.5597,500.6595,2100.0
2021-04-19 12:25:00,502.0,502.06,501.02,501.27,3965.0,500.6495,500.7093,499.6721,499.9214,3965.0
2021-04-19 12:30:00,501.2,501.2,500.29,500.29,3063.0,499.8516,499.8516,498.9441,498.9441,3063.0
2021-04-19 12:35:00,500.42,500.67,500.38,500.54,2300.0,499.0737,499.3231,499.0338,499.1934,2300.0
2021-04-19 12:40:00,500.5,500.5,500.0,500.12,4124.0,499.1535,499.1535,498.6549,498.7745,4124.0
2021-04-19 12:45:00,500.03,500.5,500.03,500.16,800.0,498.6848,499.1535,498.6848,498.8144,800.0
2021-04-19 12:50:00,500.18,500.65,499.95,500.23,1690.0,498.8344,499.3031,498.605,498.8842,1690.0
2021-04-19 12:55:00,500.44,500.84,500.27,500.58,1772.0,499.0937,499.4926,498.9241,499.2333,1772.0
2021-04-19 13:00:00,500.64,501.17,500.36,501.17,2408.0,499.2931,499.8217,499.0139,499.8217,2408.0
2021-04-19 13:05:00,501.25,501.25,500.48,500.48,600.0,499.9015,499.9015,499.1336,499.1336,600.0
2021-04-19 13:10:00,500.63,500.88,500.58,500.58,1262.0,499.2832,499.5325,499.2333,499.2333,1262.0
2021-04-19 13:15:00,500.6,501.67,500.59,501.31,7307.0,499.2533,500.3204,499.2433,499.9613,7307.0
2021-04-19 13:20:00,501.41,501.49,501.02,501.03,2000.0,500.0611,500.1409,499.6721,499.6821,2000.0
2021-04-19 13:25:00,500.94,501.45,500.94,500.96,2100.0,499.5923,500.101,499.5923,499.6123,2100.0
2021-04-19 13:30:00,501.28,501.78,501.07,501.7,1824.0,499.9314,500.4301,499.722,500.3503,1824.0
2021-04-19 13:35:00,501.83,502.5,501.83,502.5,2437.0,500.4799,501.1481,500.4799,501.1481,2437.0
2021-04-19 13:40:00,502.44,502.71,501.51,501.51,2450.0,501.0883,501.3576,500.1608,500.1608,2450.0
2021-04-19 13:45:00,501.53,501.53,500.41,500.41,1500.0,500.1808,500.1808,499.0638,499.0638,1500.0
2021-04-19 13:50:00,500.38,501.27,500.0,500.98,3500.0,499.0338,499.9214,498.6549,499.6322,3500.0
2021-04-19 13:55:00,501.31,501.43,500.1,500.1,4220.0,499.9613,500.081,498.7546,498.7546,4220.0
2021-04-19 14:00:00,500.5,500.95,500.47,500.78,1600.0,499.1535,499.6023,499.1236,499.4328,1600.0
2021-04-19 14:05:00,500.84,501.46,500.79,501.36,3053.0,499.4926,500.1109,499.4427,500.0112,3053.0
2021-04-19 14:10:00,501.74,502.2,501.73,501.9,1631.0,500.3902,500.8489,500.3802,500.5498,1631.0
2021-04-19 14:15:00,502.08,502.67,502.07,502.67,3442.0,500.7293,501.3177,500.7193,501.3177,3442.0
2021-04-19 14:20:00,502.64,503.23,502.61,503.16,4633.0,501.2878,501.8762,501.2578,501.8064,4633.0
2021-04-19 14:25:00,503.28,503.69,503.27,503.51,3602.0,501.926,502.3349,501.9161,502.1554,3602.0
2021-04-19 14:30:00,503.38,503.38,502.77,503.0,3399.0,502.0258,502.0258,501.4174,501.6468,3399.0
2021-04-19 14:35:00,502.56,502.56,501.2,501.76,4435.0,501.208,501.208,499.8516,500.4101,4435.0
2021-04-19 14:40:00,501.72,502.04,501.63,502.0,1200.0,500.3702,500.6894,500.2805,500.6495,1200.0
2021-04-19 14:45:00,502.0,502.72,501.89,502.54,2340.0,500.6495,501.3675,500.5398,501.188,2340.0
2021-04-19 14:50:00,502.21,502.31,501.69,501.99,2501.0,500.8589,500.9587,500.3403,500.6395,2501.0
2021-04-19 14:55:00,502.07,502.26,501.25,501.47,3441.0,500.7193,500.9088,499.9015,500.1209,3441.0
2021-04-19 15:00:00,501.65,501.65,500.61,500.73,4169.0,500.3004,500.3004,499.2632,499.3829,4169.0
2021-04-19 15:05:00,500.72,500.74,499.7,499.99,2400.0,499.3729,499.3929,498.3557,498.6449,2400.0
2021-04-19 15:10:00,499.84,500.05,499.67,499.8,1417.0,498.4953,498.7047,498.3258,498.4554,1417.0
2021-04-19 15:15:00,499.5,499.82,499.18,499.35,4780.0,498.1562,498.4754,497.8371,498.0066,4780.0
2021-04-19 15:20:00,499.35,500.22,499.34,500.22,6327.0,498.0066,498.8743,497.9966,498.8743,6327.0
2021-04-19 15:25:00,500.19,500.38,499.94,500.21,4440.0,498.8444,499.0338,498.595,498.8643,4440.0
2021-04-19 15:30:00,500.19,500.19,499.29,499.69,5264.0,498.8444,498.8444,497.9468,498.3457,5264.0
2021-04-19 15:35:00,499.72,500.05,499.58,499.97,4755.0,498.3756,498.7047,498.236,498.6249,4755.0
2021-04-19 15:40:00,499.97,500.19,499.75,500.16,4828.0,498.6249,498.8444,498.4055,498.8144,4828.0
2021-04-19 15:45:00,500.23,500.45,499.13,499.3,11094.0,498.8842,499.1037,497.7872,497.9567,11094.0
2021-04-19 15:50:00,499.49,499.64,498.57,499.15,28120.0,498.1462,498.2958,497.2287,497.8072,28120.0
2021-04-19 15:55:00,499.15,499.63,498.47,499.38,33444.0,497.8072,498.2859,497.129,498.0365,33444.0
2021-04-20 09:30:00,499.55,502.49,499.01,502.0,18197.0,498.2061,501.1382,497.6675,500.6495,18197.0
2021-04-20 09:35:00,502.86,506.15,502.17,505.66,11910.0,501.5072,504.7883,500.819,504.2996,11910.0
2021-04-20 09:40:00,505.19,506.73,504.72,505.88,4044.0,503.8309,505.3668,503.3622,504.519,4044.0
2021-04-20 09:45:00,505.67,506.51,504.65,505.2,5420.0,504.3096,505.1474,503.2924,503.8409,5420.0
2021-04-20 09:50:00,504.69,506.08,503.78,505.45,8015.0,503.3322,504.7185,502.4247,504.0902,8015.0
2021-04-20 09:55:00,506.18,506.44,505.2,505.21,6052.0,504.8182,505.0775,503.8409,503.8509,6052.0
2021-04-20 10:00:00,505.18,505.18,504.1,504.11,3293.0,503.8209,503.8209,502.7438,502.7538,3293.0
2021-04-20 10:05:00,504.12,505.09,503.82,504.65,2900.0,502.7638,503.7312,502.4646,503.2924,2900.0
2021-04-20 10:10:00,504.15,505.0,503.37,504.1,3766.0,502.7937,503.6414,502.0158,502.7438,3766.0
2021-04-20 10:15:00,504.16,504.83,504.15,504.5,1300.0,502.8037,503.4719,502.7937,503.1428,1300.0
2021-04-20 10:20:00,504.48,504.96,503.77,504.96,1803.0,503.1228,503.6015,502.4147,503.6015,1803.0
2021-04-20 10:25:00,504.93,504.93,503.7,504.18,1810.0,503.5716,503.5716,502.3449,502.8236,1810.0
2021-04-20 10:30:00,504.09,504.21,502.27,502.42,7554.0,502.7339,502.8535,500.9188,501.0684,7554.0
2021-04-20 10:35:00,502.61,503.78,502.6,502.99,4159.0,501.2578,502.4247,501.2479,501.6368,4159.0
2021-04-20 10:40:00,502.67,502.67,501.28,501.74,2703.0,501.3177,501.3177,499.9314,500.3902,2703.0
2021-04-20 10:45:00,501.52,502.0,500.53,500.61,6862.0,500.1708,500.6495,499.1834,499.2632,6862.0
2021-04-20 10:50:00,500.26,500.67,499.69,499.69,5098.0,498.9142,499.3231,498.3457,498.3457,5098.0
2021-04-20 10:55:00,500.23,501.64,500.23,501.64,6205.0,498.8842,500.2905,498.8842,500.2905,6205.0
2021-04-20 11:00:00,501.29,501.29,500.54,500.54,1122.0,499.9414,499.9414,499.1934,499.1934,1122.0
2021-04-20 11:05:00,500.4,501.5,500.4,501.5,1500.0,499.0538,500.1508,499.0538,500.1508,1500.0
2021-04-20 11:10:00,501.46,501.65,500.86,500.86,1000.0,500.1109,500.3004,499.5126,499.5126,1000.0
2021-04-20 11:15:00,500.88,500.88,499.85,500.0,2656.0,499.5325,499.5325,498.5053,498.6549,2656.0
2021-04-20 11:20:00,499.5,499.99,498.79,498.79,5501.0,498.1562,498.6449,497.4481,497.4481,5501.0
2021-04-20 11:25:00,498.6,498.67,497.47,497.61,5482.0,497.2586,497.3284,496.1317,496.2713,5482.0
2021-04-20 11:30:00,497.6,498.35,497.4,498.06,7474.0,496.2613,497.0093,496.0619,496.7201,7474.0
2021-04-20 11:35:00,497.96,498.97,497.49,498.97,4920.0,496.6204,497.6276,496.1516,497.6276,4920.0
2021-04-20 11:40:00,499.17,500.38,499.15,500.07,3060.0,497.8271,499.0338,497.8072,498.7247,3060.0
2021-04-20 11:45:00,500.43,500.49,499.84,500.2,4400.0,499.0837,499.1435,498.4953,498.8543,4400.0
2021-04-20 11:50:00,500.24,501.35,500.24,501.15,2418.0,498.8942,500.0012,498.8942,499.8018,2418.0
2021-04-20 11:55:00,501.26,501.73,500.82,500.83,4704.0,499.9115,500.3802,499.4727,499.4826,4704.0
2021-04-20 12:00:00,500.52,502.3,500.52,502.3,2514.0,499.1735,500.9487,499.1735,500.9487,2514.0
2021-04-20 12:05:00,502.07,503.81,502.07,503.0,2700.0,500.7193,502.4546,500.7193,501.6468,2700.0
2021-04-20 12:10:00,503.32,503.5,502.04,502.04,3373.0,501.9659,502.1455,500.6894,500.6894,3373.0
2021-04-20 12:15:00,502.07,502.07,501.11,501.71,7306.0,500.7193,500.7193,499.7619,500.3603,7306.0
2021-04-20 12:20:00,501.97,502.33,501.5,502.07,3017.0,500.6196,500.9786,500.1508,500.7193,3017.0
2021-04-20 12:25:00,501.94,502.29,501.62,501.7,1788.0,500.5896,500.9387,500.2705,500.3503,1788.0
2021-04-20 12:30:00,501.83,501.94,501.14,501.67,4103.0,500.4799,500.5896,499.7918,500.3204,4103.0
2021-04-20 12:35:00,501.84,502.17,501.21,501.36,2805.0,500.4899,500.819,499.8616,500.0112,2805.0
2021-04-20 12:40:00,501.3,501.92,501.3,501.91,1310.0,499.9514,500.5697,499.9514,500.5597,1310.0
2021-04-20 12:45:00,501.74,502.26,501.74,502.23,1100.0,500.3902,500.9088,500.3902,500.8789,1100.0
2021-04-20 12:50:00,502.24,502.37,501.81,501.98,3960.0,500.8888,501.0185,500.46,500.6295,3960.0
2021-04-20 12:55:00,502.01,502.68,502.01,502.68,900.0,500.6595,501.3277,500.6595,501.3277,900.0
2021-04-20 13:00:00,502.98,503.25,502.29,503.25,3935.0,501.6268,501.8961,500.9387,501.8961,3935.0
2021-04-20 13:05:00,502.93,502.93,502.42,502.6,1797.0,501.577,501.577,501.0684,501.2479,1797.0
2021-04-20 13:10:00,502.54,503.46,502.53,503.46,1690.0,501.188,502.1056,501.1781,502.1056,1690.0
2021-04-20 13:15:00,503.36,503.89,503.16,503.16,5409.0,502.0058,502.5344,501.8064,501.8064,5409.0
2021-04-20 13:20:00,503.43,503.43,502.69,502.69,3400.0,502.0756,502.0756,501.3376,501.3376,3400.0
2021-04-20 13:25:00,502.55,502.55,502.08,502.08,1000.0,501.198,501.198,500.7293,500.7293,1000.0
2021-04-20 13:30:00,502.0,502.33,501.55,501.82,2694.0,500.6495,500.9786,500.2007,500.47,2694.0
2021-04-20 13:35:00,501.39,501.72,501.08,501.72,1450.0,500.0411,500.3702,499.732,500.3702,1450.0
2021-04-20 13:40:00,501.55,501.78,501.4,501.78,2200.0,500.2007,500.4301,500.0511,500.4301,2200.0
2021-04-20 13:45:00,501.56,502.41,501.55,502.41,17876.0,500.2107,501.0584,500.2007,501.0584,17876.0
2021-04-20 13:50:00,502.41,502.84,502.37,502.5,7674.0,501.0584,501.4872,501.0185,501.1481,7674.0
2021-04-20 13:55:00,502.35,502.46,501.89,501.93,11700.0,500.9985,501.1082,500.5398,500.5797,11700.0
2021-04-20 14:00:00,501.81,503.5,501.74,503.48,12373.0,500.46,502.1455,500.3902,502.1255,12373.0
2021-04-20 14:05:00,503.37,503.5,502.74,503.09,12586.0,502.0158,502.1455,501.3875,501.7366,12586.0
2021-04-20 14:10:00,503.15,503.24,502.69,503.15,3200.0,501.7964,501.8861,501.3376,501.7964,3200.0
2021-04-20 14:15:00,503.19,503.97,503.12,503.86,11959.0,501.8363,502.6142,501.7665,502.5045,11959.0
2021-04-20 14:20:00,503.98,505.43,503.93,505.0,8736.0,502.6242,504.0703,502.5743,503.6414,8736.0
2021-04-20 14:25:00,505.11,505.32,504.82,504.94,5890.0,503.7511,503.9606,503.4619,503.5816,5890.0
2021-04-20 14:30:00,505.16,505.16,504.4,504.4,3056.0,503.801,503.801,503.043,503.043,3056.0
2021-04-20 14:35:00,504.55,504.71,504.19,504.71,2136.0,503.1926,503.3522,502.8336,503.3522,2136.0
2021-04-20 14:40:00,504.44,504.53,504.04,504.4,2600.0,503.0829,503.1727,502.684,503.043,2600.0
2021-04-20 14:45:00,504.24,504.24,503.87,504.06,1449.0,502.8835,502.8835,502.5145,502.7039,1449.0
2021-04-20 14:50:00,504.05,504.5,504.05,504.31,2450.0,502.694,503.1428,502.694,502.9533,2450.0
2021-04-20 14:55:00,504.17,504.17,502.98,503.06,5489.0,502.8136,502.8136,501.6268,501.7066,5489.0
2021-04-20 15:00:00,503.2,504.16,503.2,504.16,2725.0,501.8463,502.8037,501.8463,502.8037,2725.0
2021-04-20 15:05:00,504.24,505.0,504.18,504.83,2150.0,502.8835,503.6414,502.8236,503.4719,2150.0
2021-04-20 15:10:00,504.72,504.95,504.54,504.61,2038.0,503.3622,503.5915,503.1827,503.2525,2038.0
2021-04-20 15:15:00,504.73,505.0,504.52,504.74,5807.0,503.3721,503.6414,503.1627,503.3821,5807.0
2021-04-20 15:20:00,505.0,505.98,504.99,505.8,9827.0,503.6414,504.6188,503.6314,504.4393,9827.0
2021-04-20 15:25:00,505.73,505.8,504.7,505.27,6249.0,504.3695,504.4393,503.3422,503.9107,6249.0
2021-04-20 15:30:00,505.38,505.8,505.28,505.69,2751.0,504.0204,504.4393,503.9207,504.3296,2751.0
2021-04-20 15:35:00,505.79,505.8,505.16,505.32,3280.0,504.4293,504.4393,503.801,503.9606,3280.0
2021-04-20 15:40:00,505.25,505.75,505.25,505.59,3000.0,503.8907,504.3894,503.8907,504.2298,3000.0
2021-04-20 15:45:00,505.5,505.5,504.0,504.6,14524.0,504.1401,504.1401,502.6441,503.2425,14524.0
2021-04-20 15:50:00,504.33,505.16,504.32,504.59,3769.0,502.9732,503.801,502.9632,503.2325,3769.0
2021-04-20 15:55:00,504.51,504.99,504.4,504.75,21003.0,503.1527,503.6314,503.043,503.3921,21003.0
2021-04-21 09:30:00,506.99,507.49,505.45,506.0,15444.0,505.6261,506.1247,504.0902,504.6387,15444.0
2021-04-21 09:35:00,506.11,507.99,504.58,504.58,13514.0,504.7484,506.6234,503.2225,503.2225,13514.0
2021-04-21 09:40:00,504.59,505.22,503.71,504.5,4587.0,503.2325,503.8608,502.3549,503.1428,4587.0
2021-04-21 09:45:00,505.54,508.43,505.54,507.4,3243.0,504.18,507.0622,504.18,506.035,3243.0
2021-04-21 09:50:00,508.19,508.79,506.8,507.28,14750.0,506.8228,507.4212,505.4366,505.9153,14750.0
2021-04-21 09:55:00,507.53,508.54,507.33,508.22,11342.0,506.1646,507.1719,505.9651,506.8528,11342.0
2021-04-21 10:00:00,507.94,508.05,506.72,507.54,5300.0,506.5735,506.6832,505.3568,506.1746,5300.0
2021-04-21 10:05:00,507.44,508.76,506.49,508.73,2034.0,506.0749,507.3913,505.1274,507.3614,2034.0
2021-04-21 10:10:00,508.43,509.75,508.43,509.37,17987.0,507.0622,508.3786,507.0622,507.9997,17987.0
2021-04-21 10:15:00,509.5,510.32,509.33,509.86,5116.0,508.1293,508.9471,507.9598,508.4883,5116.0
2021-04-21 10:20:00,509.5,509.67,508.22,509.03,7712.0,508.1293,508.2989,506.8528,507.6606,7712.0
2021-04-21 10:25:00,509.13,509.95,508.94,509.81,2731.0,507.7603,508.5781,507.5708,508.4385,2731.0
2021-04-21 10:30:00,509.73,509.73,508.54,508.73,5448.0,508.3587,508.3587,507.1719,507.3614,5448.0
2021-04-21 10:35:00,508.99,509.59,508.51,508.82,2246.0,507.6207,508.2191,507.142,507.4511,2246.0
2021-04-21 10:40:00,509.17,509.24,508.21,508.84,2991.0,507.8002,507.87,506.8428,507.4711,2991.0
2021-04-21 10:45:00,508.27,508.27,507.21,507.98,3256.0,506.9026,506.9026,505.8455,506.6134,3256.0
2021-04-21 10:50:00,507.74,508.25,506.46,508.25,3189.0,506.374,506.8827,505.0975,506.8827,3189.0
2021-04-21 10:55:00,507.7,508.11,507.22,507.69,3201.0,506.3342,506.743,505.8554,506.3242,3201.0
2021-04-21 11:00:00,507.5,508.37,507.5,508.37,1300.0,506.1347,507.0023,506.1347,507.0023,1300.0
2021-04-21 11:05:00,508.0,508.44,507.68,508.06,6070.0,506.6333,507.0722,506.3142,506.6932,6070.0
2021-04-21 11:10:00,507.65,509.67,507.65,509.23,5288.0,506.2843,508.2989,506.2843,507.86,5288.0
2021-04-21 11:15:00,509.23,509.7,509.22,509.55,2600.0,507.86,508.3288,507.8501,508.1792,2600.0
2021-04-21 11:20:00,509.53,509.89,509.28,509.38,5166.0,508.1592,508.5183,507.9099,508.0096,5166.0
2021-04-21 11:25:00,509.14,509.74,509.12,509.44,800.0,507.7703,508.3687,507.7503,508.0695,800.0
2021-04-21 11:30:00,509.24,509.98,509.12,509.91,1800.0,507.87,508.608,507.7503,508.5382,1800.0
2021-04-21 11:35:00,509.77,510.19,509.38,509.57,23005.0,508.3986,508.8175,508.0096,508.1991,23005.0
2021-04-21 11:40:00,509.52,509.59,508.68,508.83,5310.0,508.1493,508.2191,507.3115,507.4611,5310.0
2021-04-21 11:45:00,508.96,508.96,508.13,508.55,2770.0,507.5908,507.5908,506.763,507.1819,2770.0
2021-04-21 11:50:00,508.7,508.95,508.37,508.51,1360.0,507.3315,507.5808,507.0023,507.142,1360.0
2021-04-21 11:55:00,508.46,508.62,508.15,508.36,2250.0,507.0921,507.2517,506.7829,506.9924,2250.0
2021-04-21 12:00:00,508.18,508.18,507.71,507.72,3704.0,506.8129,506.8129,506.3441,506.3541,3704.0
2021-04-21 12:05:00,507.85,507.85,506.81,506.81,2000.0,506.4837,506.4837,505.4465,505.4465,2000.0
2021-04-21 12:10:00,507.01,507.01,506.08,506.18,1650.0,505.646,505.646,504.7185,504.8182,1650.0
2021-04-21 12:15:00,506.27,506.79,506.26,506.51,1800.0,504.908,505.4266,504.898,505.1474,1800.0
2021-04-21 12:20:00,506.63,506.63,505.76,505.76,1305.0,505.267,505.267,504.3994,504.3994,1305.0
2021-04-21 12:25:00,506.03,506.03,505.88,505.9,1410.0,504.6686,504.6686,504.519,504.539,1410.0
2021-04-21 12:30:00,505.85,506.05,505.25,505.25,2286.0,504.4891,504.6886,503.8907,503.8907,2286.0
2021-04-21 12:35:00,505.18,505.29,504.66,504.86,3802.0,503.8209,503.9306,503.3023,503.5018,3802.0
2021-04-21 12:40:00,505.13,505.53,505.05,505.53,2010.0,503.7711,504.17,503.6913,504.17,2010.0
2021-04-21 12:45:00,505.51,505.74,505.34,505.62,2973.0,504.15,504.3794,503.9805,504.2597,2973.0
2021-04-21 12:50:00,505.78,506.18,505.75,506.18,1337.0,504.4193,504.8182,504.3894,504.8182,1337.0
2021-04-21 12:55:00,505.96,506.24,505.86,506.23,1745.0,504.5988,504.8781,504.4991,504.8681,1745.0
2021-04-21 13:00:00,506.26,506.5,506.05,506.25,2730.0,504.898,505.1374,504.6886,504.8881,2730.0
2021-04-21 13:05:00,506.21,506.27,506.17,506.17,986.0,504.8482,504.908,504.8083,504.8083,986.0
2021-04-21 13:10:00,506.19,506.19,506.05,506.17,1871.0,504.8282,504.8282,504.6886,504.8083,1871.0
2021-04-21 13:15:00,506.18,506.19,505.62,506.19,1659.0,504.8182,504.8282,504.2597,504.8282,1659.0
2021-04-21 13:20:00,506.43,506.52,506.06,506.28,3601.0,505.0676,505.1573,504.6986,504.918,3601.0
2021-04-21 13:25:00,506.23,506.29,505.95,506.07,1183.0,504.8681,504.9279,504.5889,504.7085,1183.0
2021-04-21 13:30:00,506.38,506.39,506.27,506.27,734.0,505.0177,505.0277,504.908,504.908,734.0
2021-04-21 13:35:00,506.39,506.5,506.39,506.43,1025.0,505.0277,505.1374,505.0277,505.0676,1025.0
2021-04-21 13:40:00,506.28,506.34,506.04,506.04,913.0,504.918,504.9778,504.6786,504.6786,913.0
2021-04-21 13:45:00,505.93,505.93,504.94,504.95,3504.0,504.5689,504.5689,503.5816,503.5915,3504.0
2021-04-21 13:50:00,505.01,505.03,504.18,504.31,3953.0,503.6514,503.6713,502.8236,502.9533,3953.0
2021-04-21 13:55:00,504.28,504.54,504.0,504.46,3100.0,502.9234,503.1827,502.6441,503.1029,3100.0
2021-04-21 14:00:00,504.67,505.02,504.49,504.54,2437.0,503.3123,503.6614,503.1328,503.1827,2437.0
2021-04-21 14:05:00,504.32,504.32,503.86,504.29,2700.0,502.9632,502.9632,502.5045,502.9333,2700.0
2021-04-21 14:10:00,504.25,504.65,504.25,504.65,900.0,502.8934,503.2924,502.8934,503.2924,900.0
2021-04-21 14:15:00,504.56,505.2,504.54,504.69,2624.0,503.2026,503.8409,503.1827,503.3322,2624.0
2021-04-21 14:20:00,504.71,504.77,504.59,504.66,1297.0,503.3522,503.412,503.2325,503.3023,1297.0
2021-04-21 14:25:00,504.67,504.95,504.4,504.89,1396.0,503.3123,503.5915,503.043,503.5317,1396.0
2021-04-21 14:30:00,504.87,505.21,504.4,505.21,6200.0,503.5118,503.8509,503.043,503.8509,6200.0
2021-04-21 14:35:00,505.12,505.21,504.91,504.96,2300.0,503.7611,503.8509,503.5517,503.6015,2300.0
2021-04-21 14:40:00,504.86,504.96,503.39,503.6,7815.0,503.5018,503.6015,502.0357,502.2452,7815.0
2021-04-21 14:45:00,503.52,503.95,503.22,503.95,2000.0,502.1654,502.5942,501.8662,502.5942,2000.0
2021-04-21 14:50:00,504.07,505.0,503.83,505.0,2302.0,502.7139,503.6414,502.4746,503.6414,2302.0
2021-04-21 14:55:00,504.66,504.91,504.61,504.91,800.0,503.3023,503.5517,503.2525,503.5517,800.0
2021-04-21 15:00:00,504.47,504.55,504.2,504.36,1600.0,503.1128,503.1926,502.8436,503.0031,1600.0
2021-04-21 15:05:00,504.29,504.78,504.29,504.71,1407.0,502.9333,503.422,502.9333,503.3522,1407.0
2021-04-21 15:10:00,504.83,505.17,504.68,504.81,2125.0,503.4719,503.811,503.3223,503.4519,2125.0
2021-04-21 15:15:00,504.94,505.2,504.85,505.2,2894.0,503.5816,503.8409,503.4918,503.8409,2894.0
2021-04-21 15:20:00,505.13,505.23,504.71,504.85,6615.0,503.7711,503.8708,503.3522,503.4918,6615.0
2021-04-21 15:25:00,504.77,505.18,504.29,504.38,15200.0,503.412,503.8209,502.9333,503.0231,15200.0
2021-04-21 15:30:00,504.5,505.83,504.5,505.47,4616.0,503.1428,504.4692,503.1428,504.1102,4616.0
2021-04-21 15:35:00,505.47,505.73,504.98,505.18,5404.0,504.1102,504.3695,503.6215,503.8209,5404.0
2021-04-21 15:40:00,505.19,505.72,504.98,505.48,1725.0,503.8309,504.3595,503.6215,504.1201,1725.0
2021-04-21 15:45:00,505.53,505.97,505.47,505.74,2980.0,504.17,504.6088,504.1102,504.3794,2980.0
2021-04-21 15:50:00,505.97,506.69,505.84,506.21,19342.0,504.6088,505.3269,504.4792,504.8482,19342.0
2021-04-21 15:55:00,506.21,506.53,505.93,506.2,13397.0,504.8482,505.1673,504.5689,504.8382,13397.0
2021-04-22 09:30:00,505.4,505.4,501.51,504.44,20652.0,504.0403,504.0403,500.1608,503.0829,20652.0
2021-04-22 09:35:00,504.15,504.47,502.24,503.37,9435.0,502.7937,503.1128,500.8888,502.0158,9435.0
2021-04-22 09:40:00,503.63,503.63,498.57,499.15,11098.0,502.2751,502.2751,497.2287,497.8072,11098.0
2021-04-22 09:45:00,498.57,499.69,498.53,499.49,5115.0,497.2287,498.3457,497.1888,498.1462,5115.0
2021-04-22 09:50:00,499.25,500.11,499.16,499.9,8703.0,497.9069,498.7646,497.8171,498.5551,8703.0
2021-04-22 09:55:00,499.96,500.81,499.7,500.06,7245.0,498.615,499.4627,498.3557,498.7147,7245.0
2021-04-22 10:00:00,499.74,500.0,497.94,497.99,8167.0,498.3956,498.6549,496.6004,496.6503,8167.0
2021-04-22 10:05:00,498.39,498.85,497.61,498.85,4566.0,497.0492,497.508,496.2713,497.508,4566.0
2021-04-22 10:10:00,498.95,498.95,497.46,497.52,6700.0,497.6077,497.6077,496.1217,496.1815,6700.0
2021-04-22 10:15:00,497.52,498.17,497.09,498.17,5120.0,496.1815,496.8298,495.7527,496.8298,5120.0
2021-04-22 10:20:00,497.99,498.44,497.11,497.5,2515.0,496.6503,497.0991,495.7726,496.1616,2515.0
2021-04-22 10:25:00,497.15,498.15,497.15,497.58,4246.0,495.8125,496.8098,495.8125,496.2414,4246.0
2021-04-22 10:30:00,497.13,498.17,497.12,497.61,3117.0,495.7926,496.8298,495.7826,496.2713,3117.0
2021-04-22 10:35:00,497.61,498.59,496.85,498.45,10423.0,496.2713,497.2487,495.5133,497.109,10423.0
2021-04-22 10:40:00,498.17,498.51,498.17,498.5,522.0,496.8298,497.1689,496.8298,497.1589,522.0
2021-04-22 10:45:00,498.48,500.92,498.48,500.82,4204.0,497.139,499.5724,497.139,499.4727,4204.0
2021-04-22 10:50:00,500.5,501.0,499.7,499.91,5883.0,499.1535,499.6522,498.3557,498.5651,5883.0
2021-04-22 10:55:00,499.76,500.62,499.75,500.55,2887.0,498.4155,499.2732,498.4055,499.2034,2887.0
2021-04-22 11:00:00,500.33,501.04,500.01,500.32,3081.0,498.984,499.6921,498.6648,498.974,3081.0
2021-04-22 11:05:00,500.42,501.3,500.2,501.01,3913.0,499.0737,499.9514,498.8543,499.6621,3913.0
2021-04-22 11:10:00,500.5,500.79,500.47,500.58,8709.0,499.1535,499.4427,499.1236,499.2333,8709.0
2021-04-22 11:15:00,500.77,500.97,500.31,500.95,14231.0,499.4228,499.6223,498.964,499.6023,14231.0
2021-04-22 11:20:00,501.12,501.5,500.99,501.33,3278.0,499.7719,500.1508,499.6422,499.9813,3278.0
2021-04-22 11:25:00,501.2,501.61,501.0,501.14,1017.0,499.8516,500.2605,499.6522,499.7918,1017.0
2021-04-22 11:30:00,500.72,501.63,500.66,501.3,15783.0,499.3729,500.2805,499.3131,499.9514,15783.0
2021-04-22 11:35:00,501.47,502.17,501.41,501.41,11900.0,500.1209,500.819,500.0611,500.0611,11900.0
2021-04-22 11:40:00,501.68,502.0,501.54,501.54,2371.0,500.3303,500.6495,500.1907,500.1907,2371.0
2021-04-22 11:45:00,501.68,502.45,501.43,502.07,9045.0,500.3303,501.0983,500.081,500.7193,9045.0
2021-04-22 11:50:00,502.05,502.57,501.51,502.57,11647.0,500.6994,501.218,500.1608,501.218,11647.0
2021-04-22 11:55:00,502.54,503.46,502.25,503.46,2000.0,501.188,502.1056,500.8988,502.1056,2000.0
2021-04-22 12:00:00,503.48,503.6,501.86,501.87,3767.0,502.1255,502.2452,500.5099,500.5198,3767.0
2021-04-22 12:05:00,501.82,501.83,500.64,500.64,2198.0,500.47,500.4799,499.2931,499.2931,2198.0
2021-04-22 12:10:00,500.56,501.18,500.05,501.18,7063.0,499.2134,499.8317,498.7047,499.8317,7063.0
2021-04-22 12:15:00,501.45,501.47,500.88,501.05,2231.0,500.101,500.1209,499.5325,499.702,2231.0
2021-04-22 12:20:00,500.84,500.97,500.58,500.97,1600.0,499.4926,499.6223,499.2333,499.6223,1600.0
2021-04-22 12:25:00,500.63,501.08,500.63,500.9,804.0,499.2832,499.732,499.2832,499.5524,804.0
2021-04-22 12:30:00,500.84,501.18,500.32,500.35,8147.0,499.4926,499.8317,498.974,499.0039,8147.0
2021-04-22 12:35:00,500.65,500.65,500.36,500.5,6100.0,499.3031,499.3031,499.0139,499.1535,6100.0
2021-04-22 12:40:00,500.55,500.57,500.33,500.53,1200.0,499.2034,499.2233,498.984,499.1834,1200.0
2021-04-22 12:45:00,501.0,501.33,501.0,501.02,400.0,499.6522,499.9813,499.6522,499.6721,400.0
2021-04-22 12:50:00,501.22,501.22,500.72,500.79,1000.0,499.8716,499.8716,499.3729,499.4427,1000.0
2021-04-22 12:55:00,500.82,500.96,500.4,500.67,2049.0,499.4727,499.6123,499.0538,499.3231,2049.0
2021-04-22 13:00:00,500.89,500.89,500.35,500.35,1530.0,499.5425,499.5425,499.0039,499.0039,1530.0
2021-04-22 13:05:00,500.22,500.66,499.02,499.63,4191.0,498.8743,499.3131,497.6775,498.2859,4191.0
2021-04-22 13:10:00,499.69,499.73,498.0,498.09,3517.0,498.3457,498.3856,496.6602,496.75,3517.0
2021-04-22 13:15:00,498.12,498.12,496.91,497.21,1900.0,496.7799,496.7799,495.5732,495.8724,1900.0
2021-04-22 13:20:00,497.0,498.34,497.0,497.39,3584.0,495.6629,496.9993,495.6629,496.0519,3584.0
2021-04-22 13:25:00,497.4,497.76,497.0,497.67,3850.0,496.0619,496.4209,495.6629,496.3311,3850.0
2021-04-22 13:30:00,497.53,498.18,497.17,498.18,1526.0,496.1915,496.8398,495.8325,496.8398,1526.0
2021-04-22 13:35:00,498.56,498.62,498.0,498.1,1410.0,497.2187,497.2786,496.6602,496.76,1410.0
2021-04-22 13:40:00,497.9,497.97,496.99,497.23,5600.0,496.5605,496.6303,495.653,495.8923,5600.0
2021-04-22 13:45:00,496.92,497.14,496.61,496.68,4000.0,495.5832,495.8026,495.274,495.3438,4000.0
2021-04-22 13:50:00,496.55,496.97,496.14,496.57,7177.0,495.2141,495.633,494.8053,495.2341,7177.0
2021-04-22 13:55:00,496.21,497.58,495.86,497.58,3225.0,494.8751,496.2414,494.526,496.2414,3225.0
2021-04-22 14:00:00,497.12,497.13,495.93,496.58,1816.0,495.7826,495.7926,494.5958,495.2441,1816.0
2021-04-22 14:05:00,496.29,497.42,496.28,497.42,5399.0,494.9548,496.0818,494.9449,496.0818,5399.0
2021-04-22 14:10:00,497.29,497.32,496.59,497.05,1675.0,495.9522,495.9821,495.254,495.7128,1675.0
2021-04-22 14:15:00,497.33,497.33,496.78,496.79,2156.0,495.992,495.992,495.4435,495.4535,2156.0
2021-04-22 14:20:00,496.79,497.0,496.37,496.53,1796.0,495.4535,495.6629,495.0346,495.1942,1796.0
2021-04-22 14:25:00,496.78,497.52,496.56,497.51,2178.0,495.4435,496.1815,495.2241,496.1716,2178.0
2021-04-22 14:30:00,497.7,497.7,496.31,496.31,3411.0,496.3611,496.3611,494.9748,494.9748,3411.0
2021-04-22 14:35:00,496.38,497.17,496.38,497.13,1885.0,495.0446,495.8325,495.0446,495.7926,1885.0
2021-04-22 14:40:00,497.12,497.3,496.85,497.28,1025.0,495.7826,495.9621,495.5133,495.9422,1025.0
2021-04-22 14:45:00,497.33,497.38,496.92,497.03,1200.0,495.992,496.0419,495.5832,495.6929,1200.0
2021-04-22 14:50:00,497.32,497.32,496.69,496.96,2592.0,495.9821,495.9821,495.3538,495.623,2592.0
2021-04-22 14:55:00,496.81,496.96,496.5,496.5,1302.0,495.4734,495.623,495.1643,495.1643,1302.0
2021-04-22 15:00:00,496.5,497.02,496.26,496.7,1298.0,495.1643,495.6829,494.9249,495.3637,1298.0
2021-04-22 15:05:00,496.59,496.59,495.65,495.93,3614.0,495.254,495.254,494.3166,494.5958,3614.0
2021-04-22 15:10:00,495.58,496.26,495.58,496.11,2941.0,494.2468,494.9249,494.2468,494.7753,2941.0
2021-04-22 15:15:00,496.08,496.08,495.71,495.84,2400.0,494.7454,494.7454,494.3764,494.5061,2400.0
2021-04-22 15:20:00,495.93,496.08,495.32,495.32,5221.0,494.5958,494.7454,493.9875,493.9875,5221.0
2021-04-22 15:25:00,495.23,495.59,495.2,495.38,6164.0,493.8977,494.2567,493.8678,494.0473,6164.0
2021-04-22 15:30:00,495.42,496.38,495.32,496.08,5884.0,494.0872,495.0446,493.9875,494.7454,5884.0
2021-04-22 15:35:00,496.04,496.25,495.9,495.97,3020.0,494.7055,494.915,494.5659,494.6357,3020.0
2021-04-22 15:40:00,495.8,496.43,495.8,495.94,4522.0,494.4662,495.0945,494.4662,494.6058,4522.0
2021-04-22 15:45:00,495.83,495.83,493.64,493.92,12363.0,494.4961,494.4961,492.312,492.5912,12363.0
2021-04-22 15:50:00,494.03,494.97,492.03,493.39,46263.0,492.7009,493.6384,490.7063,492.0626,46263.0
2021-04-22 15:55:00,493.84,493.84,489.28,490.0,174558.0,492.5114,492.5114,487.9637,488.6818,174558.0
2021-04-23 09:30:00,487.54,489.05,486.63,487.36,14259.0,486.2284,487.7343,485.3208,486.0489,14259.0
2021-04-23 09:35:00,487.22,487.45,484.03,485.3,10869.0,485.9092,486.1386,482.7278,483.9944,10869.0
2021-04-23 09:40:00,485.28,487.02,484.85,486.31,13971.0,483.9745,485.7098,483.5456,485.0017,13971.0
2021-04-23 09:45:00,486.74,486.94,485.06,486.6,3829.0,485.4305,485.63,483.7551,485.2909,3829.0
2021-04-23 09:50:00,486.53,487.01,485.98,487.01,2370.0,485.2211,485.6998,484.6726,485.6998,2370.0
2021-04-23 09:55:00,488.0,489.82,487.69,489.14,9925.0,486.6871,488.5023,486.378,487.8241,9925.0
2021-04-23 10:00:00,489.0,490.82,488.78,489.69,16716.0,487.6845,489.4996,487.4651,488.3726,16716.0
2021-04-23 10:05:00,489.26,489.32,488.46,488.86,3966.0,487.9438,488.0036,487.1459,487.5448,3966.0
2021-04-23 10:10:00,488.46,489.04,488.26,489.04,5379.0,487.1459,487.7244,486.9465,487.7244,5379.0
2021-04-23 10:15:00,489.42,489.64,488.56,488.77,2600.0,488.1033,488.3227,487.2456,487.4551,2600.0
2021-04-23 10:20:00,488.63,488.63,488.03,488.59,1192.0,487.3155,487.3155,486.7171,487.2756,1192.0
2021-04-23 10:25:00,488.34,488.35,487.39,487.92,6178.0,487.0262,487.0362,486.0788,486.6074,6178.0
2021-04-23 10:30:00,488.14,489.0,487.43,489.0,3036.0,486.8268,487.6845,486.1187,487.6845,3036.0
2021-04-23 10:35:00,489.21,489.3,488.44,488.77,9374.0,487.8939,487.9837,487.126,487.4551,9374.0
2021-04-23 10:40:00,488.98,489.77,488.93,488.94,2337.0,487.6645,488.4524,487.6146,487.6246,2337.0
2021-04-23 10:45:00,488.63,489.37,488.52,489.37,3095.0,487.3155,488.0535,487.2058,488.0535,3095.0
2021-04-23 10:50:00,489.27,489.29,488.89,488.9,1400.0,487.9537,487.9737,487.5748,487.5847,1400.0
2021-04-23 10:55:00,488.82,488.94,488.04,488.53,3723.0,487.5049,487.6246,486.727,487.2157,3723.0
2021-04-23 11:00:00,488.54,488.54,487.01,487.31,5171.0,487.2257,487.2257,485.6998,485.999,5171.0
2021-04-23 11:05:00,487.1,487.22,486.7,486.7,2600.0,485.7896,485.9092,485.3906,485.3906,2600.0
2021-04-23 11:10:00,486.88,486.88,486.06,486.16,3433.0,485.5702,485.5702,484.7524,484.8521,3433.0
2021-04-23 11:15:00,486.35,488.5,486.35,488.5,9741.0,485.0416,487.1858,485.0416,487.1858,9741.0
2021-04-23 11:20:00,489.17,489.69,488.9,489.33,3492.0,487.854,488.3726,487.5847,488.0136,3492.0
2021-04-23 11:25:00,489.28,490.0,489.28,489.45,4368.0,487.9637,488.6818,487.9637,488.1332,4368.0
2021-04-23 11:30:00,489.66,490.07,489.44,490.07,1800.0,488.3427,488.7516,488.1233,488.7516,1800.0
2021-04-23 11:35:00,489.98,490.21,489.67,489.87,3225.0,488.6618,488.8912,488.3527,488.5521,3225.0
2021-04-23 11:40:00,490.14,490.15,489.07,489.07,10750.0,488.8214,488.8314,487.7543,487.7543,10750.0
2021-04-23 11:45:00,489.29,489.29,488.35,488.93,5076.0,487.9737,487.9737,487.0362,487.6146,5076.0
2021-04-23 11:50:00,488.86,488.86,487.43,487.44,2900.0,487.5448,487.5448,486.1187,486.1287,2900.0
2021-04-23 11:55:00,487.49,488.06,487.26,487.56,3100.0,486.1785,486.747,485.9491,486.2483,3100.0
2021-04-23 12:00:00,487.96,488.76,487.96,488.44,3814.0,486.6473,487.4451,486.6473,487.126,3814.0
2021-04-23 12:05:00,488.8,488.8,488.61,488.64,800.0,487.485,487.485,487.2955,487.3254,800.0
2021-04-23 12:10:00,488.3,488.81,488.3,488.81,752.0,486.9863,487.495,486.9863,487.495,752.0
2021-04-23 12:15:00,488.73,489.22,488.5,488.92,1220.0,487.4152,487.9039,487.1858,487.6047,1220.0
2021-04-23 12:20:00,489.0,489.34,488.8,489.34,812.0,487.6845,488.0235,487.485,488.0235,812.0
2021-04-23 12:25:00,489.23,489.69,489.04,489.04,2819.0,487.9138,488.3726,487.7244,487.7244,2819.0
2021-04-23 12:30:00,489.06,489.64,489.06,489.5,1567.0,487.7443,488.3227,487.7443,488.1831,1567.0
2021-04-23 12:35:00,489.45,489.45,489.1,489.21,1883.0,488.1332,488.1332,487.7842,487.8939,1883.0
2021-04-23 12:40:00,489.44,489.76,489.16,489.47,7517.0,488.1233,488.4424,487.844,488.1532,7517.0
2021-04-23 12:45:00,489.22,489.51,488.83,489.21,2248.0,487.9039,488.1931,487.5149,487.8939,2248.0
2021-04-23 12:50:00,489.24,489.4,489.23,489.37,1700.0,487.9238,488.0834,487.9138,488.0535,1700.0
2021-04-23 12:55:00,489.4,489.74,489.29,489.39,3205.0,488.0834,488.4225,487.9737,488.0734,3205.0
2021-04-23 13:00:00,489.3,489.43,488.79,488.83,2819.0,487.9837,488.1133,487.475,487.5149,2819.0
2021-04-23 13:05:00,488.83,489.22,488.33,489.12,6981.0,487.5149,487.9039,487.0163,487.8041,6981.0
2021-04-23 13:10:00,489.04,489.04,488.68,488.68,518.0,487.7244,487.7244,487.3653,487.3653,518.0
2021-04-23 13:15:00,488.63,488.97,488.56,488.92,1593.0,487.3155,487.6545,487.2456,487.6047,1593.0
2021-04-23 13:20:00,488.9,489.14,488.75,489.1,2825.0,487.5847,487.8241,487.4351,487.7842,2825.0
2021-04-23 13:25:00,489.23,489.38,489.1,489.18,3154.0,487.9138,488.0634,487.7842,487.864,3154.0
2021-04-23 13:30:00,489.29,489.73,489.29,489.7,3046.0,487.9737,488.4125,487.9737,488.3826,3046.0
2021-04-23 13:35:00,489.44,489.68,489.33,489.33,3199.0,488.1233,488.3626,488.0136,488.0136,3199.0
2021-04-23 13:40:00,489.39,489.53,489.27,489.3,2009.0,488.0734,488.213,487.9537,487.9837,2009.0
2021-04-23 13:45:00,489.56,489.79,489.52,489.79,1225.0,488.243,488.4723,488.2031,488.4723,1225.0
2021-04-23 13:50:00,489.82,490.26,489.69,490.01,7402.0,488.5023,488.9411,488.3726,488.6917,7402.0
2021-04-23 13:55:00,490.18,490.67,490.18,490.67,1150.0,488.8613,489.35,488.8613,489.35,1150.0
2021-04-23 14:00:00,490.65,490.72,490.0,490.28,3664.0,489.33,489.3998,488.6818,488.961,3664.0
2021-04-23 14:05:00,490.27,490.46,490.09,490.37,3181.0,488.951,489.1405,488.7715,489.0508,3181.0
2021-04-23 14:10:00,490.33,490.49,490.17,490.43,2038.0,489.0109,489.1705,488.8513,489.1106,2038.0
2021-04-23 14:15:00,490.4,490.89,490.0,490.89,6577.0,489.0807,489.5694,488.6818,489.5694,6577.0
2021-04-23 14:20:00,490.95,491.27,490.79,491.21,6493.0,489.6292,489.9484,489.4696,489.8885,6493.0
2021-04-23 14:25:00,491.01,491.49,490.42,490.65,15720.0,489.6891,490.1678,489.1006,489.33,15720.0
2021-04-23 14:30:00,490.8,491.16,490.67,490.93,2703.0,489.4796,489.8386,489.35,489.6093,2703.0
2021-04-23 14:35:00,490.93,490.93,489.61,489.62,4535.0,489.6093,489.6093,488.2928,488.3028,4535.0
2021-04-23 14:40:00,490.08,490.37,490.07,490.12,2611.0,488.7616,489.0508,488.7516,488.8014,2611.0
2021-04-23 14:45:00,490.12,490.17,489.54,490.17,3612.0,488.8014,488.8513,488.223,488.8513,3612.0
2021-04-23 14:50:00,490.19,490.45,489.99,490.1,2202.0,488.8713,489.1306,488.6718,488.7815,2202.0
2021-04-23 14:55:00,490.1,490.14,489.64,490.0,2396.0,488.7815,488.8214,488.3227,488.6818,2396.0
2021-04-23 15:00:00,490.06,490.23,489.9,490.23,2014.0,488.7416,488.9112,488.582,488.9112,2014.0
2021-04-23 15:05:00,490.2,490.37,490.0,490.26,9531.0,488.8812,489.0508,488.6818,488.9411,9531.0
2021-04-23 15:10:00,490.19,490.19,489.78,490.17,2250.0,488.8713,488.8713,488.4624,488.8513,2250.0
2021-04-23 15:15:00,490.43,490.57,490.26,490.34,2040.0,489.1106,489.2502,488.9411,489.0209,2040.0
2021-04-23 15:20:00,490.34,490.58,490.09,490.58,6285.0,489.0209,489.2602,488.7715,489.2602,6285.0
2021-04-23 15:25:00,490.58,490.6,490.14,490.6,13511.0,489.2602,489.2802,488.8214,489.2802,13511.0
2021-04-23 15:30:00,490.37,490.7,489.91,489.91,4848.0,489.0508,489.3799,488.592,488.592,4848.0
2021-04-23 15:35:00,490.17,490.37,489.77,490.12,5200.0,488.8513,489.0508,488.4524,488.8014,5200.0
2021-04-23 15:40:00,490.0,490.24,489.68,490.2,6755.0,488.6818,488.9211,488.3626,488.8812,6755.0
2021-04-23 15:45:00,490.19,490.19,489.34,489.56,9249.0,488.8713,488.8713,488.0235,488.243,9249.0
2021-04-23 15:50:00,489.73,490.37,488.77,489.09,23128.0,488.4125,489.0508,487.4551,487.7742,23128.0
2021-04-23 15:55:00,489.09,489.15,485.05,488.59,74716.0,487.7742,487.8341,483.7451,487.2756,74716.0
2021-04-26 09:30:00,489.84,489.84,485.18,485.18,16795.0,488.5222,488.5222,483.8747,483.8747,16795.0
2021-04-26 09:35:00,485.23,486.68,485.0,486.36,4516.0,483.9246,485.3707,483.6952,485.0516,4516.0
2021-04-26 09:40:00,486.41,487.43,486.15,486.66,9835.0,485.1014,486.1187,484.8421,485.3508,9835.0
2021-04-26 09:45:00,486.58,486.97,486.5,486.97,1524.0,485.271,485.6599,485.1912,485.6599,1524.0
2021-04-26 09:50:00,486.73,489.55,486.48,489.55,2585.0,485.4206,488.233,485.1712,488.233,2585.0
2021-04-26 09:55:00,490.28,492.6,490.08,492.59,8889.0,488.961,491.2748,488.7616,491.2648,8889.0
2021-04-26 10:00:00,492.68,494.25,492.36,493.98,5862.0,491.3546,492.9203,491.0354,492.6511,5862.0
2021-04-26 10:05:00,494.0,495.5,493.98,494.82,3219.0,492.671,494.167,492.6511,493.4888,3219.0
2021-04-26 10:10:00,494.0,494.96,493.15,493.41,5338.0,492.671,493.6284,491.8233,492.0826,5338.0
2021-04-26 10:15:00,492.86,494.5,492.52,494.41,3563.0,491.5341,493.1697,491.195,493.0799,3563.0
2021-04-26 10:20:00,494.5,496.31,494.43,496.31,5867.0,493.1697,494.9748,493.0999,494.9748,5867.0
2021-04-26 10:25:00,496.15,496.27,495.0,495.75,3489.0,494.8152,494.9349,493.6683,494.4163,3489.0
2021-04-26 10:30:00,495.47,495.78,494.7,495.45,4954.0,494.1371,494.4462,493.3691,494.1171,4954.0
2021-04-26 10:35:00,495.18,496.41,495.18,496.41,1310.0,493.8478,495.0745,493.8478,495.0745,1310.0
2021-04-26 10:40:00,496.58,497.05,496.25,496.42,3457.0,495.2441,495.7128,494.915,495.0845,3457.0
2021-04-26 10:45:00,496.61,496.97,495.75,496.08,2331.0,495.274,495.633,494.4163,494.7454,2331.0
2021-04-26 10:50:00,496.25,496.25,495.82,495.95,1600.0,494.915,494.915,494.4861,494.6158,1600.0
2021-04-26 10:55:00,495.86,496.01,495.41,495.72,2799.0,494.526,494.6756,494.0772,494.3864,2799.0
2021-04-26 11:00:00,495.62,495.93,494.97,495.54,1500.0,494.2866,494.5958,493.6384,494.2069,1500.0
2021-04-26 11:05:00,495.73,495.76,495.15,495.5,2308.0,494.3964,494.4263,493.8179,494.167,2308.0
2021-04-26 11:10:00,495.67,496.03,495.65,496.03,2330.0,494.3365,494.6955,494.3166,494.6955,2330.0
2021-04-26 11:15:00,496.09,496.09,495.76,495.97,2242.0,494.7554,494.7554,494.4263,494.6357,2242.0
2021-04-26 11:20:00,496.08,496.17,495.63,496.17,4504.0,494.7454,494.8352,494.2966,494.8352,4504.0
2021-04-26 11:25:00,495.9,496.0,495.55,495.97,1300.0,494.5659,494.6656,494.2168,494.6357,1300.0
2021-04-26 11:30:00,496.08,496.08,495.61,495.67,1200.0,494.7454,494.7454,494.2767,494.3365,1200.0
2021-04-26 11:35:00,495.5,495.55,495.1,495.1,1098.0,494.167,494.2168,493.768,493.768,1098.0
2021-04-26 11:40:00,495.28,496.08,495.25,495.92,2824.0,493.9476,494.7454,493.9176,494.5858,2824.0
2021-04-26 11:45:00,495.95,495.95,495.32,495.76,1294.0,494.6158,494.6158,493.9875,494.4263,1294.0
2021-04-26 11:50:00,495.88,496.87,495.7,496.73,3756.0,494.546,495.5333,494.3664,495.3937,3756.0
2021-04-26 11:55:00,496.69,497.06,496.53,496.98,3867.0,495.3538,495.7228,495.1942,495.643,3867.0
2021-04-26 12:00:00,497.27,497.76,497.24,497.75,1580.0,495.9322,496.4209,495.9023,496.4109,1580.0
2021-04-26 12:05:00,497.75,497.75,497.17,497.19,2230.0,496.4109,496.4109,495.8325,495.8524,2230.0
2021-04-26 12:10:00,497.47,497.47,497.26,497.26,500.0,496.1317,496.1317,495.9222,495.9222,500.0
2021-04-26 12:15:00,497.48,497.6,497.32,497.44,1198.0,496.1416,496.2613,495.9821,496.1018,1198.0
2021-04-26 12:20:00,497.53,497.82,497.52,497.82,2547.0,496.1915,496.4807,496.1815,496.4807,2547.0
2021-04-26 12:25:00,497.51,497.52,496.88,497.02,3724.0,496.1716,496.1815,495.5433,495.6829,3724.0
2021-04-26 12:30:00,496.9,498.25,496.66,497.87,8442.0,495.5632,496.9096,495.3239,496.5306,8442.0
2021-04-26 12:35:00,497.84,498.56,497.84,498.45,2929.0,496.5007,497.2187,496.5007,497.109,2929.0
2021-04-26 12:40:00,498.29,498.36,497.83,498.17,3454.0,496.9495,497.0193,496.4907,496.8298,3454.0
2021-04-26 12:45:00,498.57,499.09,498.47,498.94,3636.0,497.2287,497.7473,497.129,497.5977,3636.0
2021-04-26 12:50:00,498.8,499.13,498.56,499.04,1998.0,497.4581,497.7872,497.2187,497.6974,1998.0
2021-04-26 12:55:00,499.03,499.31,498.8,498.87,2426.0,497.6875,497.9667,497.4581,497.5279,2426.0
2021-04-26 13:00:00,498.97,499.68,498.97,499.68,1373.0,497.6276,498.3357,497.6276,498.3357,1373.0
2021-04-26 13:05:00,499.68,499.68,499.33,499.33,2309.0,498.3357,498.3357,497.9867,497.9867,2309.0
2021-04-26 13:10:00,498.91,499.08,498.81,499.08,600.0,497.5678,497.7373,497.4681,497.7373,600.0
2021-04-26 13:15:00,499.1,499.1,498.61,498.61,3200.0,497.7573,497.7573,497.2686,497.2686,3200.0
2021-04-26 13:20:00,498.5,498.5,497.86,497.86,2500.0,497.1589,497.1589,496.5206,496.5206,2500.0
2021-04-26 13:25:00,497.75,498.01,497.56,497.63,2883.0,496.4109,496.6702,496.2214,496.2912,2883.0
2021-04-26 13:30:00,497.98,497.98,497.8,497.91,731.0,496.6403,496.6403,496.4608,496.5705,731.0
2021-04-26 13:35:00,498.02,498.27,497.91,497.97,1200.0,496.6802,496.9295,496.5705,496.6303,1200.0
2021-04-26 13:40:00,497.9,498.06,497.87,497.99,1240.0,496.5605,496.7201,496.5306,496.6503,1240.0
2021-04-26 13:45:00,498.38,498.38,498.04,498.31,2479.0,497.0392,497.0392,496.7001,496.9694,2479.0
2021-04-26 13:50:00,498.53,498.6,498.35,498.6,2100.0,497.1888,497.2586,497.0093,497.2586,2100.0
2021-04-26 13:55:00,498.53,498.61,498.09,498.09,4200.0,497.1888,497.2686,496.75,496.75,4200.0
2021-04-26 14:00:00,498.05,498.64,498.0,498.25,2863.0,496.7101,497.2985,496.6602,496.9096,2863.0
2021-04-26 14:05:00,498.37,498.63,498.19,498.55,1500.0,497.0293,497.2886,496.8497,497.2088,1500.0
2021-04-26 14:10:00,498.51,499.16,498.5,499.16,3200.0,497.1689,497.8171,497.1589,497.8171,3200.0
2021-04-26 14:15:00,499.25,499.35,499.0,499.11,1600.0,497.9069,498.0066,497.6576,497.7673,1600.0
2021-04-26 14:20:00,499.08,499.5,499.08,499.33,1609.0,497.7373,498.1562,497.7373,497.9867,1609.0
2021-04-26 14:25:00,499.06,499.38,499.0,499.19,3612.0,497.7174,498.0365,497.6576,497.847,3612.0
2021-04-26 14:30:00,499.0,500.04,499.0,499.7,3025.0,497.6576,498.6948,497.6576,498.3557,3025.0
2021-04-26 14:35:00,499.77,499.91,499.5,499.54,1380.0,498.4255,498.5651,498.1562,498.1961,1380.0
2021-04-26 14:40:00,499.87,500.18,499.0,500.18,23156.0,498.5252,498.8344,497.6576,498.8344,23156.0
2021-04-26 14:45:00,500.12,500.24,499.9,500.1,6895.0,498.7745,498.8942,498.5551,498.7546,6895.0
2021-04-26 14:50:00,500.31,500.64,500.31,500.4,1548.0,498.964,499.2931,498.964,499.0538,1548.0
2021-04-26 14:55:00,500.6,500.81,500.2,500.21,3194.0,499.2533,499.4627,498.8543,498.8643,3194.0
2021-04-26 15:00:00,500.25,500.65,500.24,500.65,953.0,498.9042,499.3031,498.8942,499.3031,953.0
2021-04-26 15:05:00,500.49,500.97,500.34,500.79,4666.0,499.1435,499.6223,498.994,499.4427,4666.0
2021-04-26 15:10:00,500.79,500.87,500.5,500.55,2253.0,499.4427,499.5225,499.1535,499.2034,2253.0
2021-04-26 15:15:00,500.46,500.71,500.4,500.48,4000.0,499.1136,499.363,499.0538,499.1336,4000.0
2021-04-26 15:20:00,500.4,501.13,500.4,501.04,6357.0,499.0538,499.7818,499.0538,499.6921,6357.0
2021-04-26 15:25:00,501.1,501.43,500.81,500.92,7302.0,499.7519,500.081,499.4627,499.5724,7302.0
2021-04-26 15:30:00,500.82,500.92,500.41,500.49,4914.0,499.4727,499.5724,499.0638,499.1435,4914.0
2021-04-26 15:35:00,500.82,500.82,500.33,500.34,4204.0,499.4727,499.4727,498.984,498.994,4204.0
2021-04-26 15:40:00,500.44,500.63,500.26,500.36,3491.0,499.0937,499.2832,498.9142,499.0139,3491.0
2021-04-26 15:45:00,500.33,500.6,500.0,500.16,8665.0,498.984,499.2533,498.6549,498.8144,8665.0
2021-04-26 15:50:00,500.0,501.25,500.0,500.99,24132.0,498.6549,499.9015,498.6549,499.6422,24132.0
2021-04-26 15:55:00,500.87,502.0,500.87,501.14,51439.0,499.5225,500.6495,499.5225,499.7918,51439.0
2021-04-27 09:30:00,502.49,502.6,499.53,501.01,15467.0,501.1382,501.2479,498.1861,499.6621,15467.0
2021-04-27 09:35:00,500.09,500.16,495.95,495.95,4630.0,498.7446,498.8144,494.6158,494.6158,4630.0
2021-04-27 09:40:00,496.08,497.32,495.25,495.7,5496.0,494.7454,495.9821,493.9176,494.3664,5496.0
2021-04-27 09:45:00,496.45,497.28,496.44,497.08,2800.0,495.1144,495.9422,495.1044,495.7427,2800.0
2021-04-27 09:50:00,496.38,497.08,495.88,496.53,4750.0,495.0446,495.7427,494.546,495.1942,4750.0
2021-04-27 09:55:00,496.55,496.59,494.52,494.54,5262.0,495.2141,495.254,493.1896,493.2096,5262.0
2021-04-27 10:00:00,494.48,494.48,493.77,494.02,2100.0,493.1497,493.1497,492.4416,492.691,2100.0
2021-04-27 10:05:00,494.19,494.5,493.08,493.1,2874.0,492.8605,493.1697,491.7535,491.7734,2874.0
2021-04-27 10:10:00,493.18,493.24,492.3,492.43,4419.0,491.8532,491.9131,490.9756,491.1052,4419.0
2021-04-27 10:15:00,492.35,492.54,491.84,492.44,4000.0,491.0254,491.2149,490.5168,491.1152,4000.0
2021-04-27 10:20:00,492.79,493.59,492.79,493.16,3208.0,491.4643,492.2621,491.4643,491.8333,3208.0
2021-04-27 10:25:00,493.17,493.99,493.0,493.99,2400.0,491.8432,492.661,491.6737,492.661,2400.0
2021-04-27 10:30:00,493.81,493.81,492.81,492.94,2150.0,492.4815,492.4815,491.4842,491.6139,2150.0
2021-04-27 10:35:00,492.92,492.96,492.44,492.66,4200.0,491.5939,491.6338,491.1152,491.3346,4200.0
2021-04-27 10:40:00,492.51,492.51,491.77,492.23,3760.0,491.185,491.185,490.447,490.9058,3760.0
2021-04-27 10:45:00,492.31,493.11,492.2,492.84,1525.0,490.9856,491.7834,490.8759,491.5141,1525.0
2021-04-27 10:50:00,492.5,492.99,492.46,492.46,1700.0,491.175,491.6637,491.1352,491.1352,1700.0
2021-04-27 10:55:00,492.41,493.04,492.36,492.81,1485.0,491.0853,491.7136,491.0354,491.4842,1485.0
2021-04-27 11:00:00,492.58,492.79,491.76,491.76,2165.0,491.2548,491.4643,490.437,490.437,2165.0
2021-04-27 11:05:00,491.8,492.47,491.73,492.47,1000.0,490.4769,491.1451,490.4071,491.1451,1000.0
2021-04-27 11:10:00,492.53,493.15,492.25,493.15,3000.0,491.205,491.8233,490.9257,491.8233,3000.0
2021-04-27 11:15:00,493.03,493.17,492.63,492.63,1700.0,491.7036,491.8432,491.3047,491.3047,1700.0
2021-04-27 11:20:00,492.68,493.15,492.27,492.35,3785.0,491.3546,491.8233,490.9457,491.0254,3785.0
2021-04-27 11:25:00,492.35,492.49,491.5,491.86,2304.0,491.0254,491.1651,490.1777,490.5368,2304.0
2021-04-27 11:30:00,491.75,492.9,491.75,492.9,2530.0,490.4271,491.574,490.4271,491.574,2530.0
2021-04-27 11:35:00,492.71,493.35,492.71,492.71,1642.0,491.3845,492.0228,491.3845,491.3845,1642.0
2021-04-27 11:40:00,492.71,493.24,492.56,492.56,1929.0,491.3845,491.9131,491.2349,491.2349,1929.0
2021-04-27 11:45:00,492.73,492.9,492.07,492.16,5021.0,491.4044,491.574,490.7462,490.836,5021.0
2021-04-27 11:50:00,492.31,493.35,492.31,492.98,2800.0,490.9856,492.0228,490.9856,491.6538,2800.0
2021-04-27 11:55:00,493.2,493.24,492.48,493.24,5370.0,491.8732,491.9131,491.1551,491.9131,5370.0
2021-04-27 12:00:00,493.29,493.29,492.84,492.85,400.0,491.9629,491.9629,491.5141,491.5241,400.0
2021-04-27 12:05:00,492.88,493.35,492.25,492.25,8624.0,491.554,492.0228,490.9257,490.9257,8624.0
2021-04-27 12:10:00,492.28,493.12,492.2,493.12,4020.0,490.9556,491.7934,490.8759,491.7934,4020.0
2021-04-27 12:15:00,493.15,493.18,492.73,492.73,1028.0,491.8233,491.8532,491.4044,491.4044,1028.0
2021-04-27 12:20:00,492.89,493.24,492.89,493.03,1608.0,491.564,491.9131,491.564,491.7036,1608.0
2021-04-27 12:25:00,493.08,493.1,492.7,492.7,1400.0,491.7535,491.7734,491.3745,491.3745,1400.0
2021-04-27 12:30:00,492.43,493.31,492.23,493.31,747.0,491.1052,491.9829,490.9058,491.9829,747.0
2021-04-27 12:35:00,493.02,493.99,492.71,493.98,4019.0,491.6936,492.661,491.3845,492.6511,4019.0
2021-04-27 12:40:00,494.5,494.77,494.34,494.54,1808.0,493.1697,493.4389,493.0101,493.2096,1808.0
2021-04-27 12:45:00,494.54,494.72,494.24,494.6,1237.0,493.2096,493.3891,492.9104,493.2694,1237.0
2021-04-27 12:50:00,494.54,494.8,494.23,494.23,1455.0,493.2096,493.4689,492.9004,492.9004,1455.0
2021-04-27 12:55:00,494.23,494.45,493.94,494.09,2265.0,492.9004,493.1198,492.6112,492.7608,2265.0
2021-04-27 13:00:00,494.1,494.26,494.0,494.19,450.0,492.7707,492.9303,492.671,492.8605,450.0
2021-04-27 13:05:00,493.55,493.66,493.11,493.23,2527.0,492.2222,492.3319,491.7834,491.9031,2527.0
2021-04-27 13:10:00,493.0,493.87,492.93,493.87,2089.0,491.6737,492.5414,491.6039,492.5414,2089.0
2021-04-27 13:15:00,493.8,494.27,493.8,494.02,1525.0,492.4715,492.9403,492.4715,492.691,1525.0
2021-04-27 13:20:00,494.17,494.29,493.88,493.89,900.0,492.8406,492.9602,492.5513,492.5613,900.0
2021-04-27 13:25:00,494.0,494.03,493.83,493.93,516.0,492.671,492.7009,492.5015,492.6012,516.0
2021-04-27 13:30:00,494.06,494.06,493.36,493.43,1760.0,492.7308,492.7308,492.0327,492.1025,1760.0
2021-04-27 13:35:00,493.9,494.05,493.62,493.77,1352.0,492.5713,492.7209,492.292,492.4416,1352.0
2021-04-27 13:40:00,493.76,494.0,493.51,493.95,1763.0,492.4317,492.671,492.1823,492.6211,1763.0
2021-04-27 13:45:00,493.79,493.89,493.76,493.87,1700.0,492.4616,492.5613,492.4317,492.5414,1700.0
2021-04-27 13:50:00,493.95,494.09,493.73,493.85,1923.0,492.6211,492.7608,492.4017,492.5214,1923.0
2021-04-27 13:55:00,493.73,493.85,493.64,493.64,800.0,492.4017,492.5214,492.312,492.312,800.0
2021-04-27 14:00:00,493.58,493.7,493.14,493.38,3469.0,492.2521,492.3718,491.8133,492.0527,3469.0
2021-04-27 14:05:00,493.55,494.3,493.5,494.03,2925.0,492.2222,492.9702,492.1724,492.7009,2925.0
2021-04-27 14:10:00,493.92,493.96,493.64,493.91,1000.0,492.5912,492.6311,492.312,492.5813,1000.0
2021-04-27 14:15:00,493.89,494.11,493.82,494.11,1060.0,492.5613,492.7807,492.4915,492.7807,1060.0
2021-04-27 14:20:00,493.93,494.09,493.5,493.96,3086.0,492.6012,492.7608,492.1724,492.6311,3086.0
2021-04-27 14:25:00,493.91,494.18,493.9,494.04,1449.0,492.5813,492.8505,492.5713,492.7109,1449.0
2021-04-27 14:30:00,494.1,494.11,493.52,493.82,3226.0,492.7707,492.7807,492.1923,492.4915,3226.0
2021-04-27 14:35:00,493.71,493.93,493.71,493.76,900.0,492.3818,492.6012,492.3818,492.4317,900.0
2021-04-27 14:40:00,493.92,494.15,493.72,493.73,1100.0,492.5912,492.8206,492.3918,492.4017,1100.0
2021-04-27 14:45:00,493.82,493.82,493.44,493.55,1696.0,492.4915,492.4915,492.1125,492.2222,1696.0
2021-04-27 14:50:00,493.63,493.84,493.32,493.32,2600.0,492.302,492.5114,491.9928,491.9928,2600.0
2021-04-27 14:55:00,493.32,493.56,493.2,493.2,1400.0,491.9928,492.2322,491.8732,491.8732,1400.0
2021-04-27 15:00:00,493.25,493.36,492.05,492.22,4675.0,491.923,492.0327,490.7263,490.8958,4675.0
2021-04-27 15:05:00,492.24,492.67,492.24,492.55,1300.0,490.9157,491.3446,490.9157,491.2249,1300.0
2021-04-27 15:10:00,492.65,492.94,492.65,492.94,1275.0,491.3246,491.6139,491.3246,491.6139,1275.0
2021-04-27 15:15:00,492.92,493.61,492.92,493.61,2000.0,491.5939,492.2821,491.5939,492.2821,2000.0
2021-04-27 15:20:00,493.35,493.72,492.99,493.22,8294.0,492.0228,492.3918,491.6637,491.8931,8294.0
2021-04-27 15:25:00,493.07,493.16,492.13,492.13,2103.0,491.7435,491.8333,490.806,490.806,2103.0
2021-04-27 15:30:00,492.33,492.98,492.13,492.49,4834.0,491.0055,491.6538,490.806,491.1651,4834.0
2021-04-27 15:35:00,492.55,492.59,492.08,492.41,3425.0,491.2249,491.2648,490.7562,491.0853,3425.0
2021-04-27 15:40:00,492.54,492.59,492.05,492.06,4645.0,491.2149,491.2648,490.7263,490.7362,4645.0
2021-04-27 15:45:00,492.09,492.17,491.64,491.94,10442.0,490.7661,490.8459,490.3174,490.6165,10442.0
2021-04-27 15:50:00,492.01,492.07,491.29,491.36,8606.0,490.6864,490.7462,489.9683,490.0381,8606.0
2021-04-27 15:55:00,491.36,492.31,491.26,491.82,18181.0,490.0381,490.9856,489.9384,490.4969,18181.0
2021-04-28 09:30:00,494.91,495.44,489.39,491.22,20593.0,493.5786,494.1071,488.0734,489.8985,20593.0
2021-04-28 09:35:00,491.17,492.3,490.0,490.0,3780.0,489.8486,490.9756,488.6818,488.6818,3780.0
2021-04-28 09:40:00,489.8,490.88,489.42,490.0,1520.0,488.4823,489.5594,488.1033,488.6818,1520.0
2021-04-28 09:45:00,491.16,493.01,491.16,493.01,8017.0,489.8386,491.6837,489.8386,491.6837,8017.0
2021-04-28 09:50:00,492.0,493.1,492.0,492.69,3192.0,490.6764,491.7734,490.6764,491.3645,3192.0
2021-04-28 09:55:00,492.05,492.21,491.32,492.06,2349.0,490.7263,490.8858,489.9982,490.7362,2349.0
2021-04-28 10:00:00,492.29,492.29,489.82,489.86,3832.0,490.9656,490.9656,488.5023,488.5421,3832.0
2021-04-28 10:05:00,489.72,490.5,489.41,490.47,2591.0,488.4025,489.1804,488.0934,489.1505,2591.0
2021-04-28 10:10:00,490.19,490.8,488.67,489.11,4238.0,488.8713,489.4796,487.3553,487.7942,4238.0
2021-04-28 10:15:00,488.62,489.0,487.6,488.73,3196.0,487.3055,487.6845,486.2882,487.4152,3196.0
2021-04-28 10:20:00,488.64,489.51,488.57,488.7,5798.0,487.3254,488.1931,487.2556,487.3853,5798.0
2021-04-28 10:25:00,488.73,490.5,488.73,489.96,3113.0,487.4152,489.1804,487.4152,488.6419,3113.0
2021-04-28 10:30:00,489.81,490.46,489.77,490.46,1000.0,488.4923,489.1405,488.4524,489.1405,1000.0
2021-04-28 10:35:00,490.45,491.43,490.42,491.43,2800.0,489.1306,490.1079,489.1006,490.1079,2800.0
2021-04-28 10:40:00,491.83,491.83,490.71,490.72,2225.0,490.5068,490.5068,489.3899,489.3998,2225.0
2021-04-28 10:45:00,490.69,490.74,490.17,490.44,9478.0,489.3699,489.4198,488.8513,489.1206,9478.0
2021-04-28 10:50:00,490.31,491.86,490.18,491.48,5496.0,488.9909,490.5368,488.8613,490.1578,5496.0
2021-04-28 10:55:00,491.55,492.03,491.0,491.15,11284.0,490.2276,490.7063,489.6791,489.8287,11284.0
2021-04-28 11:00:00,490.79,491.37,490.19,491.12,10190.0,489.4696,490.0481,488.8713,489.7988,10190.0
2021-04-28 11:05:00,490.91,491.65,490.64,491.31,6780.0,489.5893,490.3273,489.32,489.9882,6780.0
2021-04-28 11:10:00,491.47,492.0,491.2,491.98,13030.0,490.1478,490.6764,489.8785,490.6564,13030.0
2021-04-28 11:15:00,491.96,492.0,490.78,490.88,7973.0,490.6365,490.6764,489.4597,489.5594,7973.0
2021-04-28 11:20:00,490.79,490.79,490.08,490.57,2800.0,489.4696,489.4696,488.7616,489.2502,2800.0
2021-04-28 11:25:00,490.83,490.93,490.41,490.91,69500.0,489.5095,489.6093,489.0907,489.5893,69500.0
2021-04-28 11:30:00,490.97,490.97,490.19,490.35,6439.0,489.6492,489.6492,488.8713,489.0308,6439.0
2021-04-28 11:35:00,490.84,491.67,490.68,491.67,12183.0,489.5195,490.3473,489.3599,490.3473,12183.0
2021-04-28 11:40:00,491.7,491.7,491.3,491.56,4511.0,490.3772,490.3772,489.9783,490.2376,4511.0
2021-04-28 11:45:00,491.31,491.31,490.26,490.85,4944.0,489.9882,489.9882,488.9411,489.5295,4944.0
2021-04-28 11:50:00,490.85,491.14,490.7,490.71,1400.0,489.5295,489.8187,489.3799,489.3899,1400.0
2021-04-28 11:55:00,490.7,491.0,490.69,490.9,800.0,489.3799,489.6791,489.3699,489.5793,800.0
2021-04-28 12:00:00,490.7,490.7,489.65,489.65,2631.0,489.3799,489.3799,488.3327,488.3327,2631.0
2021-04-28 12:05:00,489.69,489.8,489.28,489.79,2485.0,488.3726,488.4823,487.9637,488.4723,2485.0
2021-04-28 12:10:00,490.01,490.22,489.6,489.74,1787.0,488.6917,488.9012,488.2828,488.4225,1787.0
2021-04-28 12:15:00,489.37,489.37,488.88,489.15,3568.0,488.0535,488.0535,487.5648,487.8341,3568.0
2021-04-28 12:20:00,489.13,489.13,488.84,488.99,1025.0,487.8141,487.8141,487.5249,487.6745,1025.0
2021-04-28 12:25:00,488.95,489.13,488.5,488.5,3812.0,487.6346,487.8141,487.1858,487.1858,3812.0
2021-04-28 12:30:00,488.73,489.22,488.73,489.0,2152.0,487.4152,487.9039,487.4152,487.6845,2152.0
2021-04-28 12:35:00,489.06,489.19,489.06,489.18,400.0,487.7443,487.8739,487.7443,487.864,400.0
2021-04-28 12:40:00,488.77,488.77,488.35,488.35,1001.0,487.4551,487.4551,487.0362,487.0362,1001.0
2021-04-28 12:45:00,488.44,488.72,488.44,488.58,820.0,487.126,487.4052,487.126,487.2656,820.0
2021-04-28 12:50:00,488.64,488.66,488.08,488.08,900.0,487.3254,487.3454,486.7669,486.7669,900.0
2021-04-28 12:55:00,488.05,488.68,487.82,488.26,1825.0,486.737,487.3653,486.5076,486.9465,1825.0
2021-04-28 13:00:00,488.24,488.45,488.01,488.01,1620.0,486.9265,487.1359,486.6971,486.6971,1620.0
2021-04-28 13:05:00,488.09,488.44,487.95,488.44,1819.0,486.7769,487.126,486.6373,487.126,1819.0
2021-04-28 13:10:00,488.15,488.36,488.13,488.27,1125.0,486.8367,487.0462,486.8168,486.9564,1125.0
2021-04-28 13:15:00,488.38,488.39,488.0,488.0,1860.0,487.0661,487.0761,486.6871,486.6871,1860.0
2021-04-28 13:20:00,488.08,488.66,488.04,488.49,2523.0,486.7669,487.3454,486.727,487.1758,2523.0
2021-04-28 13:25:00,488.39,488.51,488.37,488.37,900.0,487.0761,487.1958,487.0562,487.0562,900.0
2021-04-28 13:30:00,488.52,488.52,488.11,488.29,1050.0,487.2058,487.2058,486.7969,486.9764,1050.0
2021-04-28 13:35:00,488.1,488.1,487.66,487.66,1300.0,486.7869,486.7869,486.3481,486.3481,1300.0
2021-04-28 13:40:00,487.86,488.14,487.79,487.8,1320.0,486.5475,486.8268,486.4777,486.4877,1320.0
2021-04-28 13:45:00,487.94,488.12,487.8,488.12,2400.0,486.6273,486.8068,486.4877,486.8068,2400.0
2021-04-28 13:50:00,487.96,488.37,487.91,488.2,2062.0,486.6473,487.0562,486.5974,486.8866,2062.0
2021-04-28 13:55:00,488.18,488.31,487.96,488.12,2200.0,486.8667,486.9963,486.6473,486.8068,2200.0
2021-04-28 14:00:00,488.12,489.74,487.73,489.35,6108.0,486.8068,488.4225,486.4179,488.0335,6108.0
2021-04-28 14:05:00,488.8,489.26,488.39,489.26,1000.0,487.485,487.9438,487.0761,487.9438,1000.0
2021-04-28 14:10:00,489.03,489.18,488.86,488.86,1000.0,487.7144,487.864,487.5448,487.5448,1000.0
2021-04-28 14:15:00,489.0,489.6,489.0,489.55,3913.0,487.6845,488.2828,487.6845,488.233,3913.0
2021-04-28 14:20:00,489.64,489.69,489.1,489.36,1607.0,488.3227,488.3726,487.7842,488.0435,1607.0
2021-04-28 14:25:00,489.38,489.38,489.15,489.18,800.0,488.0634,488.0634,487.8341,487.864,800.0
2021-04-28 14:30:00,489.19,489.19,488.81,489.18,2475.0,487.8739,487.8739,487.495,487.864,2475.0
2021-04-28 14:35:00,489.22,490.38,489.22,490.16,3907.0,487.9039,489.0607,487.9039,488.8413,3907.0
2021-04-28 14:40:00,490.08,490.3,489.73,490.15,3499.0,488.7616,488.981,488.4125,488.8314,3499.0
2021-04-28 14:45:00,490.36,490.38,489.63,489.8,2705.0,489.0408,489.0607,488.3128,488.4823,2705.0
2021-04-28 14:50:00,489.52,489.52,489.27,489.36,1400.0,488.2031,488.2031,487.9537,488.0435,1400.0
2021-04-28 14:55:00,489.05,489.45,489.0,489.26,3020.0,487.7343,488.1332,487.6845,487.9438,3020.0
2021-04-28 15:00:00,489.23,489.29,488.85,488.85,1723.0,487.9138,487.9737,487.5349,487.5349,1723.0
2021-04-28 15:05:00,488.84,489.01,488.4,488.93,4347.0,487.5249,487.6944,487.0861,487.6146,4347.0
2021-04-28 15:10:00,488.78,488.79,487.5,487.67,1403.0,487.4651,487.475,486.1885,486.358,1403.0
2021-04-28 15:15:00,487.7,487.97,487.5,487.95,3031.0,486.388,486.6572,486.1885,486.6373,3031.0
2021-04-28 15:20:00,487.81,488.28,487.72,488.28,1903.0,486.4977,486.9664,486.4079,486.9664,1903.0
2021-04-28 15:25:00,488.34,488.67,488.13,488.39,2355.0,487.0262,487.3553,486.8168,487.0761,2355.0
2021-04-28 15:30:00,488.44,488.78,488.19,488.23,5461.0,487.126,487.4651,486.8766,486.9165,5461.0
2021-04-28 15:35:00,488.13,488.6,488.13,488.6,1012.0,486.8168,487.2855,486.8168,487.2855,1012.0
2021-04-28 15:40:00,488.69,488.92,488.43,488.89,2066.0,487.3753,487.6047,487.116,487.5748,2066.0
2021-04-28 15:45:00,488.86,489.15,488.68,489.03,6530.0,487.5448,487.8341,487.3653,487.7144,6530.0
2021-04-28 15:50:00,488.83,489.19,488.41,488.67,8219.0,487.5149,487.8739,487.096,487.3553,8219.0
2021-04-28 15:55:00,488.48,488.76,487.76,487.76,34182.0,487.1659,487.4451,486.4478,486.4478,34182.0
2021-04-29 09:30:00,489.69,489.69,486.4,487.55,15453.0,488.3726,488.3726,485.0915,486.2384,15453.0
2021-04-29 09:35:00,487.44,490.0,487.44,488.58,1493.0,486.1287,488.6818,486.1287,487.2656,1493.0
2021-04-29 09:40:00,488.46,488.58,488.16,488.49,1100.0,487.1459,487.2656,486.8467,487.1758,1100.0
2021-04-29 09:45:00,488.67,488.67,487.0,487.62,8219.0,487.3553,487.3553,485.6898,486.3082,8219.0
2021-04-29 09:50:00,486.84,487.12,485.85,486.26,1713.0,485.5303,485.8095,484.5429,484.9518,1713.0
2021-04-29 09:55:00,485.33,485.33,484.16,484.72,8132.0,484.0243,484.0243,482.8575,483.416,8132.0
2021-04-29 10:00:00,484.73,484.83,482.28,482.63,6494.0,483.4259,483.5257,480.9825,481.3316,6494.0
2021-04-29 10:05:00,482.76,484.54,482.76,483.67,4709.0,481.4612,483.2365,481.4612,482.3688,4709.0
2021-04-29 10:10:00,483.4,483.81,482.72,482.9,2580.0,482.0995,482.5084,481.4214,481.6009,2580.0
2021-04-29 10:15:00,482.72,485.92,482.72,485.92,6185.0,481.4214,484.6127,481.4214,484.6127,6185.0
2021-04-29 10:20:00,485.62,486.43,485.21,485.99,6002.0,484.3136,485.1214,483.9047,484.6826,6002.0
2021-04-29 10:25:00,486.24,486.26,485.51,485.69,3075.0,484.9319,484.9518,484.2038,484.3834,3075.0
2021-04-29 10:30:00,485.95,486.5,485.93,486.35,1650.0,484.6427,485.1912,484.6227,485.0416,1650.0
2021-04-29 10:35:00,486.21,486.46,485.9,486.06,3271.0,484.902,485.1513,484.5928,484.7524,3271.0
2021-04-29 10:40:00,486.25,486.89,486.15,486.48,5005.0,484.9419,485.5801,484.8421,485.1712,5005.0
2021-04-29 10:45:00,486.66,486.66,486.0,486.0,500.0,485.3508,485.3508,484.6925,484.6925,500.0
2021-04-29 10:50:00,485.85,486.45,485.32,485.6,5344.0,484.5429,485.1413,484.0144,484.2936,5344.0
2021-04-29 10:55:00,485.73,485.92,485.5,485.54,2937.0,484.4233,484.6127,484.1939,484.2338,2937.0
2021-04-29 11:00:00,485.62,485.62,484.4,484.75,3490.0,484.3136,484.3136,483.0968,483.4459,3490.0
2021-04-29 11:05:00,484.46,486.08,484.45,485.74,2467.0,483.1567,484.7723,483.1467,484.4332,2467.0
2021-04-29 11:10:00,486.11,487.55,486.09,487.55,3685.0,484.8022,486.2384,484.7823,486.2384,3685.0
2021-04-29 11:15:00,487.56,487.65,486.91,486.91,1100.0,486.2483,486.3381,485.6001,485.6001,1100.0
2021-04-29 11:20:00,487.42,487.55,487.07,487.1,2258.0,486.1087,486.2384,485.7597,485.7896,2258.0
2021-04-29 11:25:00,487.42,487.72,486.15,486.62,3754.0,486.1087,486.4079,484.8421,485.3109,3754.0
2021-04-29 11:30:00,486.78,487.24,485.93,486.51,1200.0,485.4704,485.9292,484.6227,485.2012,1200.0
2021-04-29 11:35:00,486.8,486.8,486.55,486.61,820.0,485.4904,485.4904,485.2411,485.3009,820.0
2021-04-29 11:40:00,486.83,486.83,486.22,486.22,900.0,485.5203,485.5203,484.9119,484.9119,900.0
2021-04-29 11:45:00,486.21,486.85,486.2,486.85,1566.0,484.902,485.5402,484.892,485.5402,1566.0
2021-04-29 11:50:00,486.67,486.8,486.31,486.31,655.0,485.3607,485.4904,485.0017,485.0017,655.0
2021-04-29 11:55:00,486.02,486.13,484.78,484.8,1338.0,484.7125,484.8222,483.4758,483.4958,1338.0
2021-04-29 12:00:00,484.57,485.12,484.26,485.12,1520.0,483.2664,483.8149,482.9572,483.8149,1520.0
2021-04-29 12:05:00,484.67,484.75,482.63,484.27,3016.0,483.3661,483.4459,481.3316,482.9672,3016.0
2021-04-29 12:10:00,484.6,484.68,484.35,484.56,1573.0,483.2963,483.3761,483.047,483.2564,1573.0
2021-04-29 12:15:00,484.63,485.46,484.23,485.21,3255.0,483.3262,484.154,482.9273,483.9047,3255.0
2021-04-29 12:20:00,485.11,485.11,484.79,484.88,1055.0,483.8049,483.8049,483.4858,483.5755,1055.0
2021-04-29 12:25:00,484.75,484.92,483.95,484.77,4459.0,483.4459,483.6154,482.648,483.4658,4459.0
2021-04-29 12:30:00,484.61,485.53,484.58,485.42,2262.0,483.3063,484.2238,483.2764,484.1141,2262.0
2021-04-29 12:35:00,485.25,485.67,485.25,485.37,766.0,483.9445,484.3634,483.9445,484.0642,766.0
2021-04-29 12:40:00,485.65,485.92,485.65,485.8,1884.0,484.3435,484.6127,484.3435,484.4931,1884.0
2021-04-29 12:45:00,485.87,485.94,485.75,485.93,2618.0,484.5629,484.6327,484.4432,484.6227,2618.0
2021-04-29 12:50:00,485.83,486.11,485.82,486.04,470.0,484.523,484.8022,484.513,484.7324,470.0
2021-04-29 12:55:00,485.99,486.23,485.82,486.23,1430.0,484.6826,484.9219,484.513,484.9219,1430.0
2021-04-29 13:00:00,486.2,487.02,486.18,486.78,3727.0,484.892,485.7098,484.872,485.4704,3727.0
2021-04-29 13:05:00,486.87,486.87,486.33,486.33,1001.0,485.5602,485.5602,485.0216,485.0216,1001.0
2021-04-29 13:10:00,486.03,486.78,486.02,486.7,1050.0,484.7224,485.4704,484.7125,485.3906,1050.0
2021-04-29 13:15:00,486.53,487.1,486.49,486.99,1700.0,485.2211,485.7896,485.1812,485.6799,1700.0
2021-04-29 13:20:00,486.96,486.96,486.45,486.84,8999.0,485.6499,485.6499,485.1413,485.5303,8999.0
2021-04-29 13:25:00,487.11,487.19,485.81,486.73,12682.0,485.7995,485.8793,484.503,485.4206,12682.0
2021-04-29 13:30:00,486.79,486.81,486.51,486.68,4113.0,485.4804,485.5004,485.2012,485.3707,4113.0
2021-04-29 13:35:00,486.79,486.79,485.64,485.67,1332.0,485.4804,485.4804,484.3335,484.3634,1332.0
2021-04-29 13:40:00,485.56,486.45,485.55,486.45,2025.0,484.2537,485.1413,484.2437,485.1413,2025.0
2021-04-29 13:45:00,486.13,486.52,485.85,486.0,1500.0,484.8222,485.2111,484.5429,484.6925,1500.0
2021-04-29 13:50:00,486.17,486.17,485.57,485.79,1559.0,484.8621,484.8621,484.2637,484.4831,1559.0
2021-04-29 13:55:00,485.85,485.85,485.32,485.46,1700.0,484.5429,484.5429,484.0144,484.154,1700.0
2021-04-29 14:00:00,485.58,485.83,485.37,485.78,1100.0,484.2737,484.523,484.0642,484.4731,1100.0
2021-04-29 14:05:00,485.48,485.67,485.47,485.67,500.0,484.1739,484.3634,484.164,484.3634,500.0
2021-04-29 14:10:00,485.84,486.22,485.83,485.98,2020.0,484.533,484.9119,484.523,484.6726,2020.0
2021-04-29 14:15:00,486.11,486.37,485.57,485.67,1225.0,484.8022,485.0615,484.2637,484.3634,1225.0
2021-04-29 14:20:00,485.81,486.0,485.53,485.56,2153.0,484.503,484.6925,484.2238,484.2537,2153.0
2021-04-29 14:25:00,485.7,485.72,485.22,485.27,1350.0,484.3933,484.4133,483.9146,483.9645,1350.0
2021-04-29 14:30:00,485.32,486.04,485.15,485.71,3192.0,484.0144,484.7324,483.8448,484.4033,3192.0
2021-04-29 14:35:00,485.8,486.08,485.72,485.84,800.0,484.4931,484.7723,484.4133,484.533,800.0
2021-04-29 14:40:00,486.25,486.25,485.92,485.94,900.0,484.9419,484.9419,484.6127,484.6327,900.0
2021-04-29 14:45:00,486.11,486.79,486.1,486.73,6261.0,484.8022,485.4804,484.7923,485.4206,6261.0
2021-04-29 14:50:00,486.73,486.73,485.66,485.66,1337.0,485.4206,485.4206,484.3534,484.3534,1337.0
2021-04-29 14:55:00,485.76,485.99,485.51,485.99,1000.0,484.4532,484.6826,484.2038,484.6826,1000.0
2021-04-29 15:00:00,485.86,486.18,485.73,486.18,1100.0,484.5529,484.872,484.4233,484.872,1100.0
2021-04-29 15:05:00,486.31,486.4,485.79,485.8,1700.0,485.0017,485.0915,484.4831,484.4931,1700.0
2021-04-29 15:10:00,486.31,486.53,486.31,486.47,569.0,485.0017,485.2211,485.0017,485.1613,569.0
2021-04-29 15:15:00,486.22,486.28,485.31,485.31,1354.0,484.9119,484.9718,484.0044,484.0044,1354.0
2021-04-29 15:20:00,485.45,485.45,485.19,485.28,500.0,484.144,484.144,483.8847,483.9745,500.0
2021-04-29 15:25:00,485.07,485.14,484.94,485.04,1291.0,483.765,483.8348,483.6354,483.7351,1291.0
2021-04-29 15:30:00,484.87,485.48,484.87,485.34,2669.0,483.5656,484.1739,483.5656,484.0343,2669.0
2021-04-29 15:35:00,485.28,485.45,485.12,485.44,1384.0,483.9745,484.144,483.8149,484.134,1384.0
2021-04-29 15:40:00,485.15,485.71,485.06,485.62,3438.0,483.8448,484.4033,483.7551,484.3136,3438.0
2021-04-29 15:45:00,485.77,486.24,485.66,486.11,4059.0,484.4631,484.9319,484.3534,484.8022,4059.0
2021-04-29 15:50:00,485.82,486.22,485.46,486.2,13165.0,484.513,484.9119,484.154,484.892,13165.0
2021-04-29 15:55:00,486.14,486.14,484.87,484.87,35876.0,484.8322,484.8322,483.5656,483.5656,35876.0
2021-04-30 09:30:00,482.77,486.05,482.77,485.31,8613.0,481.4712,484.7424,481.4712,484.0044,8613.0
2021-04-30 09:35:00,486.12,488.38,486.11,487.51,1714.0,484.8122,487.0661,484.8022,486.1985,1714.0
2021-04-30 09:40:00,488.26,490.9,488.26,490.78,3865.0,486.9465,489.5793,486.9465,489.4597,3865.0
2021-04-30 09:45:00,490.9,491.58,489.56,490.45,3426.0,489.5793,490.2575,488.243,489.1306,3426.0
2021-04-30 09:50:00,489.04,489.35,488.15,488.53,3375.0,487.7244,488.0335,486.8367,487.2157,3375.0
2021-04-30 09:55:00,489.35,489.4,488.57,488.81,1000.0,488.0335,488.0834,487.2556,487.495,1000.0
2021-04-30 10:00:00,489.42,489.52,487.65,487.73,3238.0,488.1033,488.2031,486.3381,486.4179,3238.0
2021-04-30 10:05:00,488.0,488.0,487.41,487.41,2970.0,486.6871,486.6871,486.0987,486.0987,2970.0
2021-04-30 10:10:00,487.42,487.47,485.3,485.3,2489.0,486.1087,486.1586,483.9944,483.9944,2489.0
2021-04-30 10:15:00,485.47,486.2,484.74,484.74,2956.0,484.164,484.892,483.4359,483.4359,2956.0
2021-04-30 10:20:00,484.88,486.94,484.75,486.48,2600.0,483.5755,485.63,483.4459,485.1712,2600.0
2021-04-30 10:25:00,487.0,487.66,486.74,487.51,2955.0,485.6898,486.3481,485.4305,486.1985,2955.0
2021-04-30 10:30:00,487.59,488.71,487.41,488.0,2368.0,486.2783,487.3952,486.0987,486.6871,2368.0
2021-04-30 10:35:00,488.0,488.58,487.76,488.31,2110.0,486.6871,487.2656,486.4478,486.9963,2110.0
2021-04-30 10:40:00,488.57,489.13,488.47,489.07,3121.0,487.2556,487.8141,487.1559,487.7543,3121.0
2021-04-30 10:45:00,488.85,489.07,488.59,488.59,1825.0,487.5349,487.7543,487.2756,487.2756,1825.0
2021-04-30 10:50:00,488.87,488.87,487.54,487.67,3099.0,487.5548,487.5548,486.2284,486.358,3099.0
2021-04-30 10:55:00,487.67,488.06,487.39,487.88,500.0,486.358,486.747,486.0788,486.5675,500.0
2021-04-30 11:00:00,487.85,487.85,487.27,487.7,1622.0,486.5376,486.5376,485.9591,486.388,1622.0
2021-04-30 11:05:00,487.39,487.7,487.35,487.44,1565.0,486.0788,486.388,486.0389,486.1287,1565.0
2021-04-30 11:10:00,487.43,488.1,487.42,488.1,837.0,486.1187,486.7869,486.1087,486.7869,837.0
2021-04-30 11:15:00,488.02,488.02,486.12,486.12,1666.0,486.7071,486.7071,484.8122,484.8122,1666.0
2021-04-30 11:20:00,486.02,486.38,485.84,485.84,1983.0,484.7125,485.0715,484.533,484.533,1983.0
2021-04-30 11:25:00,486.25,486.3,485.69,485.81,1750.0,484.9419,484.9917,484.3834,484.503,1750.0
2021-04-30 11:30:00,485.87,486.76,485.87,486.58,1335.0,484.5629,485.4505,484.5629,485.271,1335.0
2021-04-30 11:35:00,486.74,487.28,486.62,487.13,2196.0,485.4305,485.9691,485.3109,485.8195,2196.0
2021-04-30 11:40:00,487.02,487.06,486.34,486.34,3031.0,485.7098,485.7497,485.0316,485.0316,3031.0
2021-04-30 11:45:00,486.35,486.9,486.27,486.69,1919.0,485.0416,485.5901,484.9618,485.3807,1919.0
2021-04-30 11:50:00,486.68,486.88,486.39,486.88,2100.0,485.3707,485.5702,485.0815,485.5702,2100.0
2021-04-30 11:55:00,486.82,486.89,486.66,486.66,2300.0,485.5103,485.5801,485.3508,485.3508,2300.0
2021-04-30 12:00:00,486.52,486.72,486.36,486.36,1446.0,485.2111,485.4106,485.0516,485.0516,1446.0
2021-04-30 12:05:00,486.32,486.35,486.23,486.35,400.0,485.0117,485.0416,484.9219,485.0416,400.0
2021-04-30 12:10:00,486.41,486.67,485.88,485.88,1675.0,485.1014,485.3607,484.5729,484.5729,1675.0
2021-04-30 12:15:00,485.84,486.02,485.66,485.86,1900.0,484.533,484.7125,484.3534,484.5529,1900.0
2021-04-30 12:20:00,486.21,486.27,485.97,485.98,1250.0,484.902,484.9618,484.6626,484.6726,1250.0
2021-04-30 12:25:00,485.96,486.04,485.34,485.56,3003.0,484.6526,484.7324,484.0343,484.2537,3003.0
2021-04-30 12:30:00,485.57,485.57,484.78,484.89,3476.0,484.2637,484.2637,483.4758,483.5855,3476.0
2021-04-30 12:35:00,484.8,484.88,484.4,484.71,2200.0,483.4958,483.5755,483.0968,483.406,2200.0
2021-04-30 12:40:00,484.93,485.36,484.93,485.36,1681.0,483.6254,484.0543,483.6254,484.0543,1681.0
2021-04-30 12:45:00,485.33,485.46,485.11,485.11,1400.0,484.0243,484.154,483.8049,483.8049,1400.0
2021-04-30 12:50:00,485.45,485.47,484.78,484.9,1222.0,484.144,484.164,483.4758,483.5955,1222.0
2021-04-30 12:55:00,484.76,485.68,484.61,485.54,2175.0,483.4559,484.3734,483.3063,484.2338,2175.0
2021-04-30 13:00:00,485.55,485.92,485.36,485.45,3390.0,484.2437,484.6127,484.0543,484.144,3390.0
2021-04-30 13:05:00,485.19,485.54,485.19,485.48,1101.0,483.8847,484.2338,483.8847,484.1739,1101.0
2021-04-30 13:10:00,485.23,485.23,484.93,484.99,2550.0,483.9246,483.9246,483.6254,483.6852,2550.0
2021-04-30 13:15:00,485.06,485.29,484.83,485.14,1134.0,483.7551,483.9844,483.5257,483.8348,1134.0
2021-04-30 13:20:00,485.31,485.48,485.1,485.31,1503.0,484.0044,484.1739,483.795,484.0044,1503.0
2021-04-30 13:25:00,485.52,485.9,485.52,485.66,1301.0,484.2138,484.5928,484.2138,484.3534,1301.0
2021-04-30 13:30:00,485.64,485.97,485.42,485.82,1350.0,484.3335,484.6626,484.1141,484.513,1350.0
2021-04-30 13:35:00,485.64,485.74,485.35,485.74,2472.0,484.3335,484.4332,484.0443,484.4332,2472.0
2021-04-30 13:40:00,485.66,485.66,485.35,485.35,1400.0,484.3534,484.3534,484.0443,484.0443,1400.0
2021-04-30 13:45:00,485.38,486.27,485.35,486.23,5340.0,484.0742,484.9618,484.0443,484.9219,5340.0
2021-04-30 13:50:00,486.37,486.37,485.53,485.57,1427.0,485.0615,485.0615,484.2238,484.2637,1427.0
2021-04-30 13:55:00,485.23,485.23,484.93,484.96,606.0,483.9246,483.9246,483.6254,483.6553,606.0
2021-04-30 14:00:00,485.18,485.77,485.08,485.28,1513.0,483.8747,484.4631,483.775,483.9745,1513.0
2021-04-30 14:05:00,485.23,485.23,485.19,485.2,436.0,483.9246,483.9246,483.8847,483.8947,436.0
2021-04-30 14:10:00,485.56,485.67,485.43,485.67,1671.0,484.2537,484.3634,484.1241,484.3634,1671.0
2021-04-30 14:15:00,485.65,485.88,485.5,485.5,2944.0,484.3435,484.5729,484.1939,484.1939,2944.0
2021-04-30 14:20:00,485.35,485.69,485.35,485.4,1825.0,484.0443,484.3834,484.0443,484.0941,1825.0
2021-04-30 14:25:00,485.6,485.76,485.43,485.7,1643.0,484.2936,484.4532,484.1241,484.3933,1643.0
2021-04-30 14:30:00,485.41,485.53,485.23,485.27,2865.0,484.1041,484.2238,483.9246,483.9645,2865.0
2021-04-30 14:35:00,485.47,485.47,484.84,484.92,1342.0,484.164,484.164,483.5357,483.6154,1342.0
2021-04-30 14:40:00,485.0,485.08,484.82,485.08,1700.0,483.6952,483.775,483.5157,483.775,1700.0
2021-04-30 14:45:00,485.07,485.07,484.65,484.65,1850.0,483.765,483.765,483.3462,483.3462,1850.0
2021-04-30 14:50:00,484.41,484.58,484.18,484.18,3073.0,483.1068,483.2764,482.8774,482.8774,3073.0
2021-04-30 14:55:00,484.28,484.84,484.28,484.52,3475.0,482.9772,483.5357,482.9772,483.2165,3475.0
2021-04-30 15:00:00,484.51,484.72,484.05,484.05,3309.0,483.2065,483.416,482.7478,482.7478,3309.0
2021-04-30 15:05:00,484.16,484.51,484.15,484.45,3020.0,482.8575,483.2065,482.8475,483.1467,3020.0
2021-04-30 15:10:00,484.37,484.74,484.06,484.09,2586.0,483.0669,483.4359,482.7577,482.7877,2586.0
2021-04-30 15:15:00,484.04,484.59,483.67,484.01,3935.0,482.7378,483.2863,482.3688,482.7079,3935.0
2021-04-30 15:20:00,484.3,484.79,484.02,484.35,4585.0,482.9971,483.4858,482.7179,483.047,4585.0
2021-04-30 15:25:00,484.31,484.68,484.26,484.57,3308.0,483.0071,483.3761,482.9572,483.2664,3308.0
2021-04-30 15:30:00,484.46,484.68,484.16,484.37,3557.0,483.1567,483.3761,482.8575,483.0669,3557.0
2021-04-30 15:35:00,484.34,484.75,484.32,484.41,4225.0,483.037,483.4459,483.017,483.1068,4225.0
2021-04-30 15:40:00,484.41,484.44,483.56,483.87,9289.0,483.1068,483.1367,482.2591,482.5683,9289.0
2021-04-30 15:45:00,483.78,483.91,483.05,483.56,9238.0,482.4785,482.6082,481.7505,482.2591,9238.0
2021-04-30 15:50:00,483.48,483.67,480.64,481.25,33787.0,482.1793,482.3688,479.3469,479.9553,33787.0
2021-04-30 15:55:00,480.69,481.98,480.51,480.76,84242.0,479.3968,480.6833,479.2173,479.4666,84242.0
2021-05-03 09:30:00,482.76,486.74,482.76,485.05,11796.0,481.4612,485.4305,481.4612,483.7451,11796.0
2021-05-03 09:35:00,485.05,487.07,484.57,486.94,3000.0,483.7451,485.7597,483.2664,485.63,3000.0
2021-05-03 09:40:00,487.12,487.12,485.26,486.65,6480.0,485.8095,485.8095,483.9545,485.3408,6480.0
2021-05-03 09:45:00,485.91,489.5,485.88,488.23,4992.0,484.6028,488.1831,484.5729,486.9165,4992.0
2021-05-03 09:50:00,488.5,489.17,487.33,487.35,3400.0,487.1858,487.854,486.019,486.0389,3400.0
2021-05-03 09:55:00,488.13,489.15,487.44,489.15,3100.0,486.8168,487.8341,486.1287,487.8341,3100.0
2021-05-03 10:00:00,489.06,489.07,488.12,488.12,4840.0,487.7443,487.7543,486.8068,486.8068,4840.0
2021-05-03 10:05:00,488.14,490.06,487.92,490.06,8101.0,486.8268,488.7416,486.6074,488.7416,8101.0
2021-05-03 10:10:00,490.15,491.15,490.15,490.38,5654.0,488.8314,489.8287,488.8314,489.0607,5654.0
2021-05-03 10:15:00,490.66,491.0,489.6,490.2,4331.0,489.34,489.6791,488.2828,488.8812,4331.0
2021-05-03 10:20:00,490.32,490.36,489.45,489.85,5171.0,489.0009,489.0408,488.1332,488.5322,5171.0
2021-05-03 10:25:00,489.56,489.87,488.78,489.11,4040.0,488.243,488.5521,487.4651,487.7942,4040.0
2021-05-03 10:30:00,489.11,490.72,489.11,490.54,7125.0,487.7942,489.3998,487.7942,489.2203,7125.0
2021-05-03 10:35:00,490.39,490.57,489.59,489.59,3972.0,489.0707,489.2502,488.2729,488.2729,3972.0
2021-05-03 10:40:00,489.86,491.0,489.78,490.98,9405.0,488.5421,489.6791,488.4624,489.6591,9405.0
2021-05-03 10:45:00,490.77,491.06,490.54,490.61,2500.0,489.4497,489.7389,489.2203,489.2901,2500.0
2021-05-03 10:50:00,490.49,490.49,489.28,489.29,1050.0,489.1705,489.1705,487.9637,487.9737,1050.0
2021-05-03 10:55:00,489.32,489.69,489.02,489.32,2100.0,488.0036,488.3726,487.7044,488.0036,2100.0
2021-05-03 11:00:00,489.02,489.03,487.2,487.64,3250.0,487.7044,487.7144,485.8893,486.3281,3250.0
2021-05-03 11:05:00,487.63,488.13,487.55,488.13,1100.0,486.3181,486.8168,486.2384,486.8168,1100.0
2021-05-03 11:10:00,488.0,488.32,486.55,488.1,5343.0,486.6871,487.0063,485.2411,486.7869,5343.0
2021-05-03 11:15:00,488.34,489.51,488.12,489.51,1650.0,487.0262,488.1931,486.8068,488.1931,1650.0
2021-05-03 11:20:00,489.19,489.71,489.19,489.54,3796.0,487.8739,488.3925,487.8739,488.223,3796.0
2021-05-03 11:25:00,489.66,490.11,489.42,490.11,5196.0,488.3427,488.7915,488.1033,488.7915,5196.0
2021-05-03 11:30:00,489.84,490.1,489.34,490.1,3237.0,488.5222,488.7815,488.0235,488.7815,3237.0
2021-05-03 11:35:00,490.1,490.26,489.25,489.53,6649.0,488.7815,488.9411,487.9338,488.213,6649.0
2021-05-03 11:40:00,489.59,491.35,489.59,490.91,3673.0,488.2729,490.0281,488.2729,489.5893,3673.0
2021-05-03 11:45:00,491.21,491.21,490.68,490.68,1122.0,489.8885,489.8885,489.3599,489.3599,1122.0
2021-05-03 11:50:00,490.72,490.72,489.45,489.45,1770.0,489.3998,489.3998,488.1332,488.1332,1770.0
2021-05-03 11:55:00,489.77,490.58,489.54,489.88,5099.0,488.4524,489.2602,488.223,488.5621,5099.0
2021-05-03 12:00:00,490.03,490.16,489.26,489.33,5200.0,488.7117,488.8413,487.9438,488.0136,5200.0
2021-05-03 12:05:00,489.38,490.64,489.3,490.28,3754.0,488.0634,489.32,487.9837,488.961,3754.0
2021-05-03 12:10:00,490.29,490.38,489.93,489.99,1305.0,488.971,489.0607,488.612,488.6718,1305.0
2021-05-03 12:15:00,490.04,491.56,489.86,491.56,2380.0,488.7217,490.2376,488.5421,490.2376,2380.0
2021-05-03 12:20:00,491.42,491.67,491.18,491.55,2501.0,490.0979,490.3473,489.8586,490.2276,2501.0
2021-05-03 12:25:00,490.96,490.99,489.89,490.03,2090.0,489.6392,489.6691,488.5721,488.7117,2090.0
2021-05-03 12:30:00,490.1,490.2,490.07,490.07,700.0,488.7815,488.8812,488.7516,488.7516,700.0
2021-05-03 12:35:00,490.39,490.56,490.09,490.44,1207.0,489.0707,489.2403,488.7715,489.1206,1207.0
2021-05-03 12:40:00,490.61,490.63,489.37,489.37,4198.0,489.2901,489.3101,488.0535,488.0535,4198.0
2021-05-03 12:45:00,489.18,489.84,489.13,489.58,3973.0,487.864,488.5222,487.8141,488.2629,3973.0
2021-05-03 12:50:00,489.32,490.37,489.28,490.37,2029.0,488.0036,489.0508,487.9637,489.0508,2029.0
2021-05-03 12:55:00,490.04,490.83,490.04,490.83,2500.0,488.7217,489.5095,488.7217,489.5095,2500.0
2021-05-03 13:00:00,490.79,490.79,490.34,490.62,900.0,489.4696,489.4696,489.0209,489.3001,900.0
2021-05-03 13:05:00,490.58,490.62,489.92,489.92,2512.0,489.2602,489.3001,488.602,488.602,2512.0
2021-05-03 13:10:00,489.9,490.3,489.83,490.3,3975.0,488.582,488.981,488.5122,488.981,3975.0
2021-05-03 13:15:00,490.12,490.28,490.12,490.2,504.0,488.8014,488.961,488.8014,488.8812,504.0
2021-05-03 13:20:00,490.19,490.46,490.04,490.12,1643.0,488.8713,489.1405,488.7217,488.8014,1643.0
2021-05-03 13:25:00,490.01,490.24,489.97,490.24,1500.0,488.6917,488.9211,488.6518,488.9211,1500.0
2021-05-03 13:30:00,490.18,490.54,489.81,490.41,3300.0,488.8613,489.2203,488.4923,489.0907,3300.0
2021-05-03 13:35:00,490.62,490.62,490.14,490.5,3480.0,489.3001,489.3001,488.8214,489.1804,3480.0
2021-05-03 13:40:00,490.67,490.67,490.27,490.27,1190.0,489.35,489.35,488.951,488.951,1190.0
2021-05-03 13:45:00,490.37,490.55,489.93,489.98,3100.0,489.0508,489.2303,488.612,488.6618,3100.0
2021-05-03 13:50:00,490.18,490.46,490.0,490.32,1336.0,488.8613,489.1405,488.6818,489.0009,1336.0
2021-05-03 13:55:00,490.3,490.55,489.83,490.11,3196.0,488.981,489.2303,488.5122,488.7915,3196.0
2021-05-03 14:00:00,490.44,490.73,490.14,490.52,2700.0,489.1206,489.4098,488.8214,489.2004,2700.0
2021-05-03 14:05:00,490.44,490.52,489.92,489.92,2489.0,489.1206,489.2004,488.602,488.602,2489.0
2021-05-03 14:10:00,490.2,490.55,489.94,490.27,1500.0,488.8812,489.2303,488.6219,488.951,1500.0
2021-05-03 14:15:00,490.25,490.49,490.18,490.4,1000.0,488.9311,489.1705,488.8613,489.0807,1000.0
2021-05-03 14:20:00,490.4,490.4,489.06,489.21,4194.0,489.0807,489.0807,487.7443,487.8939,4194.0
2021-05-03 14:25:00,489.09,490.08,489.09,490.02,6750.0,487.7742,488.7616,487.7742,488.7017,6750.0
2021-05-03 14:30:00,489.86,489.87,488.59,488.83,2332.0,488.5421,488.5521,487.2756,487.5149,2332.0
2021-05-03 14:35:00,488.91,489.1,488.46,488.48,1900.0,487.5947,487.7842,487.1459,487.1659,1900.0
2021-05-03 14:40:00,488.66,488.9,488.28,488.66,1847.0,487.3454,487.5847,486.9664,487.3454,1847.0
2021-05-03 14:45:00,488.57,488.7,488.42,488.54,1900.0,487.2556,487.3853,487.106,487.2257,1900.0
2021-05-03 14:50:00,488.73,488.89,488.14,488.5,2682.0,487.4152,487.5748,486.8268,487.1858,2682.0
2021-05-03 14:55:00,488.58,488.76,487.99,488.65,5013.0,487.2656,487.4451,486.6772,487.3354,5013.0
2021-05-03 15:00:00,488.57,488.89,488.27,488.89,3200.0,487.2556,487.5748,486.9564,487.5748,3200.0
2021-05-03 15:05:00,488.76,488.87,488.37,488.53,3050.0,487.4451,487.5548,487.0562,487.2157,3050.0
2021-05-03 15:10:00,488.71,489.66,488.71,489.39,2600.0,487.3952,488.3427,487.3952,488.0734,2600.0
2021-05-03 15:15:00,489.44,489.44,488.87,488.93,2216.0,488.1233,488.1233,487.5548,487.6146,2216.0
2021-05-03 15:20:00,489.11,489.53,488.93,489.38,3199.0,487.7942,488.213,487.6146,488.0634,3199.0
2021-05-03 15:25:00,489.6,490.4,489.53,489.53,2800.0,488.2828,489.0807,488.213,488.213,2800.0
2021-05-03 15:30:00,489.2,489.23,488.79,489.23,2600.0,487.8839,487.9138,487.475,487.9138,2600.0
2021-05-03 15:35:00,489.23,489.74,489.11,489.42,4343.0,487.9138,488.4225,487.7942,488.1033,4343.0
2021-05-03 15:40:00,489.16,489.44,488.99,489.33,3433.0,487.844,488.1233,487.6745,488.0136,3433.0
2021-05-03 15:45:00,489.21,489.42,488.63,488.64,7023.0,487.8939,488.1033,487.3155,487.3254,7023.0
2021-05-03 15:50:00,488.95,489.35,488.37,489.34,15710.0,487.6346,488.0335,487.0562,488.0235,15710.0
2021-05-03 15:55:00,489.38,489.38,488.13,488.62,40388.0,488.0634,488.0634,486.8168,487.3055,40388.0
2021-05-04 09:30:00,485.59,485.94,482.28,482.94,15304.0,484.2836,484.6327,480.9825,481.6408,15304.0
2021-05-04 09:35:00,483.15,484.07,482.62,482.63,4647.0,481.8502,482.7677,481.3216,481.3316,4647.0
2021-05-04 09:40:00,482.06,483.93,481.29,481.89,4462.0,480.7631,482.6281,479.9952,480.5936,4462.0
2021-05-04 09:45:00,482.2,483.83,481.99,483.59,3969.0,480.9028,482.5284,480.6933,482.289,3969.0
2021-05-04 09:50:00,483.17,484.27,482.48,484.0,4383.0,481.8701,482.9672,481.182,482.6979,4383.0
2021-05-04 09:55:00,484.32,485.88,483.91,485.55,3838.0,483.017,484.5729,482.6082,484.2437,3838.0
2021-05-04 10:00:00,485.52,485.97,484.59,484.78,6011.0,484.2138,484.6626,483.2863,483.4758,6011.0
2021-05-04 10:05:00,484.71,484.71,483.92,484.47,4843.0,483.406,483.406,482.6181,483.1666,4843.0
2021-05-04 10:10:00,484.6,486.41,484.6,486.41,12415.0,483.2963,485.1014,483.2963,485.1014,12415.0
2021-05-04 10:15:00,486.7,488.28,486.35,487.66,7713.0,485.3906,486.9664,485.0416,486.3481,7713.0
2021-05-04 10:20:00,487.29,487.3,485.19,485.19,3724.0,485.9791,485.989,483.8847,483.8847,3724.0
2021-05-04 10:25:00,485.06,485.86,484.89,485.38,1224.0,483.7551,484.5529,483.5855,484.0742,1224.0
2021-05-04 10:30:00,484.89,485.39,483.16,483.49,2550.0,483.5855,484.0842,481.8602,482.1893,2550.0
2021-05-04 10:35:00,483.36,483.36,482.72,482.72,2635.0,482.0596,482.0596,481.4214,481.4214,2635.0
2021-05-04 10:40:00,482.98,482.98,481.82,481.82,1800.0,481.6807,481.6807,480.5238,480.5238,1800.0
2021-05-04 10:45:00,481.69,481.89,481.02,481.1,3807.0,480.3941,480.5936,479.7259,479.8057,3807.0
2021-05-04 10:50:00,481.1,481.63,480.91,481.46,2917.0,479.8057,480.3343,479.6162,480.1647,2917.0
2021-05-04 10:55:00,481.66,481.9,481.09,481.39,1778.0,480.3642,480.6036,479.7957,480.0949,1778.0
2021-05-04 11:00:00,481.33,482.05,481.3,481.55,4010.0,480.0351,480.7532,480.0052,480.2545,4010.0
2021-05-04 11:05:00,481.39,482.37,481.11,482.37,4603.0,480.0949,481.0723,479.8157,481.0723,4603.0
2021-05-04 11:10:00,482.05,482.05,481.34,481.34,1017.0,480.7532,480.7532,480.0451,480.0451,1017.0
2021-05-04 11:15:00,481.09,481.4,481.03,481.04,1551.0,479.7957,480.1049,479.7359,479.7459,1551.0
2021-05-04 11:20:00,481.09,481.68,480.85,481.68,10084.0,479.7957,480.3842,479.5564,480.3842,10084.0
2021-05-04 11:25:00,481.68,482.46,481.57,482.46,2872.0,480.3842,481.1621,480.2744,481.1621,2872.0
2021-05-04 11:30:00,482.52,483.33,482.12,482.12,2521.0,481.2219,482.0297,480.823,480.823,2521.0
2021-05-04 11:35:00,481.7,482.21,481.7,481.89,850.0,480.4041,480.9127,480.4041,480.5936,850.0
2021-05-04 11:40:00,481.95,481.95,481.19,481.62,2729.0,480.6534,480.6534,479.8955,480.3243,2729.0
2021-05-04 11:45:00,481.3,481.99,481.3,481.94,2900.0,480.0052,480.6933,480.0052,480.6435,2900.0
2021-05-04 11:50:00,481.93,482.1,481.72,481.73,1460.0,480.6335,480.803,480.424,480.434,1460.0
2021-05-04 11:55:00,481.57,482.15,481.57,482.15,1174.0,480.2744,480.8529,480.2744,480.8529,1174.0
2021-05-04 12:00:00,482.17,483.29,481.92,482.86,3173.0,480.8728,481.9898,480.6235,481.561,3173.0
2021-05-04 12:05:00,482.62,482.62,482.06,482.07,870.0,481.3216,481.3216,480.7631,480.7731,870.0
2021-05-04 12:10:00,482.3,482.8,482.0,482.33,2456.0,481.0025,481.5011,480.7033,481.0324,2456.0
2021-05-04 12:15:00,482.8,482.84,482.23,482.63,930.0,481.5011,481.541,480.9327,481.3316,930.0
2021-05-04 12:20:00,482.9,482.9,481.96,482.35,1200.0,481.6009,481.6009,480.6634,481.0523,1200.0
2021-05-04 12:25:00,482.03,482.4,481.9,482.4,8300.0,480.7332,481.1022,480.6036,481.1022,8300.0
2021-05-04 12:30:00,482.24,482.43,481.79,481.92,1820.0,480.9426,481.1321,480.4939,480.6235,1820.0
2021-05-04 12:35:00,481.87,482.26,481.22,481.43,2587.0,480.5736,480.9626,479.9254,480.1348,2587.0
2021-05-04 12:40:00,481.42,481.56,481.18,481.29,1709.0,480.1249,480.2645,479.8855,479.9952,1709.0
2021-05-04 12:45:00,481.13,481.82,481.13,481.68,2386.0,479.8356,480.5238,479.8356,480.3842,2386.0
2021-05-04 12:50:00,481.87,482.59,481.87,482.59,2205.0,480.5736,481.2917,480.5736,481.2917,2205.0
2021-05-04 12:55:00,482.41,483.07,482.41,482.82,2058.0,481.1122,481.7704,481.1122,481.5211,2058.0
2021-05-04 13:00:00,482.98,484.0,482.98,484.0,2088.0,481.6807,482.6979,481.6807,482.6979,2088.0
2021-05-04 13:05:00,484.0,484.59,483.65,484.13,2156.0,482.6979,483.2863,482.3489,482.8276,2156.0
2021-05-04 13:10:00,483.78,484.24,483.6,484.06,900.0,482.4785,482.9373,482.299,482.7577,900.0
2021-05-04 13:15:00,484.17,484.21,483.69,483.81,1813.0,482.8675,482.9073,482.3887,482.5084,1813.0
2021-05-04 13:20:00,483.79,484.15,483.79,484.09,2066.0,482.4885,482.8475,482.4885,482.7877,2066.0
2021-05-04 13:25:00,484.18,485.17,484.16,484.92,1708.0,482.8774,483.8648,482.8575,483.6154,1708.0
2021-05-04 13:30:00,484.81,484.81,484.01,484.16,1500.0,483.5057,483.5057,482.7079,482.8575,1500.0
2021-05-04 13:35:00,484.06,484.44,483.93,484.0,2185.0,482.7577,483.1367,482.6281,482.6979,2185.0
2021-05-04 13:40:00,484.06,484.07,483.19,483.19,1587.0,482.7577,482.7677,481.8901,481.8901,1587.0
2021-05-04 13:45:00,483.53,483.87,483.44,483.84,2684.0,482.2292,482.5683,482.1394,482.5383,2684.0
2021-05-04 13:50:00,483.65,484.1,483.65,484.1,1633.0,482.3489,482.7976,482.3489,482.7976,1633.0
2021-05-04 13:55:00,484.3,484.5,484.03,484.14,1994.0,482.9971,483.1966,482.7278,482.8375,1994.0
2021-05-04 14:00:00,483.9,484.49,483.79,484.41,1725.0,482.5982,483.1866,482.4885,483.1068,1725.0
2021-05-04 14:05:00,484.95,484.95,484.36,484.64,1825.0,483.6454,483.6454,483.0569,483.3362,1825.0
2021-05-04 14:10:00,484.42,484.68,483.95,484.34,2201.0,483.1168,483.3761,482.648,483.037,2201.0
2021-05-04 14:15:00,484.42,484.42,483.8,483.95,2885.0,483.1168,483.1168,482.4984,482.648,2885.0
2021-05-04 14:20:00,484.0,484.3,483.97,484.3,2416.0,482.6979,482.9971,482.668,482.9971,2416.0
2021-05-04 14:25:00,484.2,484.26,483.58,483.86,1500.0,482.8974,482.9572,482.279,482.5583,1500.0
2021-05-04 14:30:00,484.05,484.48,484.0,484.04,1542.0,482.7478,483.1766,482.6979,482.7378,1542.0
2021-05-04 14:35:00,483.98,484.16,483.85,484.06,1300.0,482.678,482.8575,482.5483,482.7577,1300.0
2021-05-04 14:40:00,484.18,484.39,483.95,484.39,1900.0,482.8774,483.0869,482.648,483.0869,1900.0
2021-05-04 14:45:00,484.28,484.88,484.28,484.88,4526.0,482.9772,483.5755,482.9772,483.5755,4526.0
2021-05-04 14:50:00,484.88,485.36,484.76,485.1,3000.0,483.5755,484.0543,483.4559,483.795,3000.0
2021-05-04 14:55:00,484.85,485.1,483.59,484.35,8756.0,483.5456,483.795,482.289,483.047,8756.0
2021-05-04 15:00:00,483.84,484.34,483.83,484.34,1850.0,482.5383,483.037,482.5284,483.037,1850.0
2021-05-04 15:05:00,484.14,484.82,484.09,484.82,1358.0,482.8375,483.5157,482.7877,483.5157,1358.0
2021-05-04 15:10:00,484.89,484.95,484.37,484.79,1870.0,483.5855,483.6454,483.0669,483.4858,1870.0
2021-05-04 15:15:00,485.11,485.33,484.78,485.27,3099.0,483.8049,484.0243,483.4758,483.9645,3099.0
2021-05-04 15:20:00,485.15,485.15,484.72,484.73,1961.0,483.8448,483.8448,483.416,483.4259,1961.0
2021-05-04 15:25:00,484.79,484.94,484.2,484.76,3609.0,483.4858,483.6354,482.8974,483.4559,3609.0
2021-05-04 15:30:00,484.71,484.91,484.44,484.91,2978.0,483.406,483.6055,483.1367,483.6055,2978.0
2021-05-04 15:35:00,484.89,485.42,484.59,485.15,5262.0,483.5855,484.1141,483.2863,483.8448,5262.0
2021-05-04 15:40:00,485.16,485.21,484.06,485.21,13232.0,483.8548,483.9047,482.7577,483.9047,13232.0
2021-05-04 15:45:00,485.04,485.61,484.11,484.5,7174.0,483.7351,484.3036,482.8076,483.1966,7174.0
2021-05-04 15:50:00,484.88,485.9,484.33,484.46,20325.0,483.5755,484.5928,483.027,483.1567,20325.0
2021-05-04 15:55:00,484.22,485.79,484.09,485.65,46529.0,482.9173,484.4831,482.7877,484.3435,46529.0
2021-05-05 09:30:00,486.41,487.0,484.28,486.41,13714.0,485.1014,485.6898,482.9772,485.1014,13714.0
2021-05-05 09:35:00,486.21,486.41,484.35,484.68,1965.0,484.902,485.1014,483.047,483.3761,1965.0
2021-05-05 09:40:00,485.11,485.98,484.06,484.06,2113.0,483.8049,484.6726,482.7577,482.7577,2113.0
2021-05-05 09:45:00,483.95,484.32,482.64,482.64,4597.0,482.648,483.017,481.3416,481.3416,4597.0
2021-05-05 09:50:00,482.67,483.28,482.1,482.87,1700.0,481.3715,481.9798,480.803,481.571,1700.0
2021-05-05 09:55:00,483.74,483.74,482.24,483.11,5127.0,482.4386,482.4386,480.9426,481.8103,5127.0
2021-05-05 10:00:00,484.26,484.56,481.09,481.48,6037.0,482.9572,483.2564,479.7957,480.1847,6037.0
2021-05-05 10:05:00,481.6,482.85,481.48,482.85,5207.0,480.3044,481.551,480.1847,481.551,5207.0
2021-05-05 10:10:00,481.95,482.82,481.57,481.88,3380.0,480.6534,481.5211,480.2744,480.5836,3380.0
2021-05-05 10:15:00,481.86,482.84,481.86,482.32,2486.0,480.5637,481.541,480.5637,481.0224,2486.0
2021-05-05 10:20:00,481.86,482.63,481.65,482.63,2577.0,480.5637,481.3316,480.3542,481.3316,2577.0
2021-05-05 10:25:00,483.38,485.16,483.28,484.84,2738.0,482.0796,483.8548,481.9798,483.5357,2738.0
2021-05-05 10:30:00,484.84,485.67,484.8,484.8,3907.0,483.5357,484.3634,483.4958,483.4958,3907.0
2021-05-05 10:35:00,484.4,485.09,484.11,484.44,1884.0,483.0968,483.785,482.8076,483.1367,1884.0
2021-05-05 10:40:00,484.54,484.87,484.54,484.84,1000.0,483.2365,483.5656,483.2365,483.5357,1000.0
2021-05-05 10:45:00,484.67,484.86,483.98,484.09,2199.0,483.3661,483.5556,482.678,482.7877,2199.0
2021-05-05 10:50:00,484.2,485.98,484.2,485.32,11435.0,482.8974,484.6726,482.8974,484.0144,11435.0
2021-05-05 10:55:00,485.26,486.23,485.15,485.68,14046.0,483.9545,484.9219,483.8448,484.3734,14046.0
2021-05-05 11:00:00,485.38,485.88,484.52,484.99,1798.0,484.0742,484.5729,483.2165,483.6852,1798.0
2021-05-05 11:05:00,485.13,485.13,484.0,484.0,4413.0,483.8249,483.8249,482.6979,482.6979,4413.0
2021-05-05 11:10:00,483.91,485.05,483.69,485.05,1236.0,482.6082,483.7451,482.3887,483.7451,1236.0
2021-05-05 11:15:00,484.79,485.32,484.79,485.27,1250.0,483.4858,484.0144,483.4858,483.9645,1250.0
2021-05-05 11:20:00,485.5,486.15,485.5,485.55,2275.0,484.1939,484.8421,484.1939,484.2437,2275.0
2021-05-05 11:25:00,485.21,485.31,484.69,484.88,1690.0,483.9047,484.0044,483.3861,483.5755,1690.0
2021-05-05 11:30:00,485.09,485.1,485.07,485.1,300.0,483.785,483.795,483.765,483.795,300.0
2021-05-05 11:35:00,485.14,485.36,485.01,485.12,500.0,483.8348,484.0543,483.7052,483.8149,500.0
2021-05-05 11:40:00,485.28,485.47,484.75,485.36,1459.0,483.9745,484.164,483.4459,484.0543,1459.0
2021-05-05 11:45:00,485.0,486.65,485.0,486.65,3181.0,483.6952,485.3408,483.6952,485.3408,3181.0
2021-05-05 11:50:00,486.81,487.17,486.69,486.95,3541.0,485.5004,485.8594,485.3807,485.64,3541.0
2021-05-05 11:55:00,487.26,487.32,486.71,487.03,1525.0,485.9491,486.009,485.4006,485.7198,1525.0
2021-05-05 12:00:00,487.55,488.0,487.5,487.75,811.0,486.2384,486.6871,486.1885,486.4378,811.0
2021-05-05 12:05:00,487.65,488.35,487.65,487.8,1857.0,486.3381,487.0362,486.3381,486.4877,1857.0
2021-05-05 12:10:00,487.61,487.86,487.55,487.55,700.0,486.2982,486.5475,486.2384,486.2384,700.0
2021-05-05 12:15:00,487.82,488.31,487.67,488.05,1475.0,486.5076,486.9963,486.358,486.737,1475.0
2021-05-05 12:20:00,488.35,488.35,487.5,487.95,2600.0,487.0362,487.0362,486.1885,486.6373,2600.0
2021-05-05 12:25:00,487.9,488.21,487.61,488.21,3109.0,486.5874,486.8966,486.2982,486.8966,3109.0
2021-05-05 12:30:00,487.86,488.1,487.31,487.31,2622.0,486.5475,486.7869,485.999,485.999,2622.0
2021-05-05 12:35:00,486.97,486.99,486.1,486.1,1275.0,485.6599,485.6799,484.7923,484.7923,1275.0
2021-05-05 12:40:00,485.97,486.67,485.63,486.67,4090.0,484.6626,485.3607,484.3235,485.3607,4090.0
2021-05-05 12:45:00,486.61,487.2,486.53,487.02,5153.0,485.3009,485.8893,485.2211,485.7098,5153.0
2021-05-05 12:50:00,487.05,487.68,486.71,486.71,2700.0,485.7397,486.368,485.4006,485.4006,2700.0
2021-05-05 12:55:00,486.92,487.21,485.77,486.05,11260.0,485.6101,485.8993,484.4631,484.7424,11260.0
2021-05-05 13:00:00,486.06,486.48,485.93,485.95,2729.0,484.7524,485.1712,484.6227,484.6427,2729.0
2021-05-05 13:05:00,486.17,486.21,485.58,485.72,1016.0,484.8621,484.902,484.2737,484.4133,1016.0
2021-05-05 13:10:00,485.74,486.7,485.73,486.41,2534.0,484.4332,485.3906,484.4233,485.1014,2534.0
2021-05-05 13:15:00,486.67,487.0,486.66,486.96,1747.0,485.3607,485.6898,485.3508,485.6499,1747.0
2021-05-05 13:20:00,487.3,487.55,487.09,487.47,2800.0,485.989,486.2384,485.7796,486.1586,2800.0
2021-05-05 13:25:00,487.47,488.22,487.47,488.22,2500.0,486.1586,486.9066,486.1586,486.9066,2500.0
2021-05-05 13:30:00,488.54,488.54,488.04,488.38,3286.0,487.2257,487.2257,486.727,487.0661,3286.0
2021-05-05 13:35:00,488.33,488.5,488.16,488.5,2100.0,487.0163,487.1858,486.8467,487.1858,2100.0
2021-05-05 13:40:00,488.41,488.5,487.9,488.02,3333.0,487.096,487.1858,486.5874,486.7071,3333.0
2021-05-05 13:45:00,488.03,488.16,487.94,488.16,2211.0,486.7171,486.8467,486.6273,486.8467,2211.0
2021-05-05 13:50:00,488.2,488.75,488.15,488.55,3300.0,486.8866,487.4351,486.8367,487.2357,3300.0
2021-05-05 13:55:00,488.59,488.67,488.3,488.49,2900.0,487.2756,487.3553,486.9863,487.1758,2900.0
2021-05-05 14:00:00,488.49,488.49,487.67,487.67,5253.0,487.1758,487.1758,486.358,486.358,5253.0
2021-05-05 14:05:00,487.66,487.66,486.08,486.17,9450.0,486.3481,486.3481,484.7723,484.8621,9450.0
2021-05-05 14:10:00,486.23,486.26,485.31,485.84,9053.0,484.9219,484.9518,484.0044,484.533,9053.0
2021-05-05 14:15:00,485.81,486.03,484.93,484.93,9329.0,484.503,484.7224,483.6254,483.6254,9329.0
2021-05-05 14:20:00,484.51,485.14,484.51,484.99,7423.0,483.2065,483.8348,483.2065,483.6852,7423.0
2021-05-05 14:25:00,484.98,485.38,484.89,484.92,6284.0,483.6753,484.0742,483.5855,483.6154,6284.0
2021-05-05 14:30:00,484.88,484.95,483.73,484.26,6060.0,483.5755,483.6454,482.4286,482.9572,6060.0
2021-05-05 14:35:00,484.27,484.28,483.68,484.08,8409.0,482.9672,482.9772,482.3788,482.7777,8409.0
2021-05-05 14:40:00,484.08,484.69,483.99,484.69,8015.0,482.7777,483.3861,482.6879,483.3861,8015.0
2021-05-05 14:45:00,484.74,485.76,484.64,485.34,14823.0,483.4359,484.4532,483.3362,484.0343,14823.0
2021-05-05 14:50:00,485.27,485.67,485.22,485.6,6636.0,483.9645,484.3634,483.9146,484.2936,6636.0
2021-05-05 14:55:00,485.65,486.12,484.46,484.46,5985.0,484.3435,484.8122,483.1567,483.1567,5985.0
2021-05-05 15:00:00,484.02,484.03,482.91,483.36,9540.0,482.7179,482.7278,481.6108,482.0596,9540.0
2021-05-05 15:05:00,483.28,483.99,483.27,483.59,5422.0,481.9798,482.6879,481.9699,482.289,5422.0
2021-05-05 15:10:00,483.08,483.21,482.43,482.56,5640.0,481.7804,481.91,481.1321,481.2618,5640.0
2021-05-05 15:15:00,482.58,482.69,481.99,482.32,10335.0,481.2817,481.3914,480.6933,481.0224,10335.0
2021-05-05 15:20:00,482.35,482.5,481.34,481.74,5749.0,481.0523,481.2019,480.0451,480.444,5749.0
2021-05-05 15:25:00,481.49,482.55,481.13,482.54,6113.0,480.1947,481.2518,479.8356,481.2418,6113.0
2021-05-05 15:30:00,482.28,482.54,481.76,482.26,6545.0,480.9825,481.2418,480.4639,480.9626,6545.0
2021-05-05 15:35:00,482.42,483.03,482.29,482.49,7870.0,481.1222,481.7305,480.9925,481.192,7870.0
2021-05-05 15:40:00,482.69,482.69,481.62,481.83,16927.0,481.3914,481.3914,480.3243,480.5337,16927.0
2021-05-05 15:45:00,481.92,482.36,481.56,481.56,21314.0,480.6235,481.0623,480.2645,480.2645,21314.0
2021-05-05 15:50:00,481.54,482.76,481.12,482.65,33466.0,480.2445,481.4612,479.8257,481.3515,33466.0
2021-05-05 15:55:00,482.84,482.98,481.65,482.0,31827.0,481.541,481.6807,480.3542,480.7033,31827.0
2021-05-06 09:30:00,483.11,483.25,478.4,479.75,20753.0,481.8103,481.9499,477.113,478.4593,20753.0
2021-05-06 09:35:00,479.87,481.0,479.4,480.98,10523.0,478.579,479.706,478.1103,479.686,10523.0
2021-05-06 09:40:00,480.98,484.81,480.16,483.15,14815.0,479.686,483.5057,478.8682,481.8502,14815.0
2021-05-06 09:45:00,483.17,483.98,482.07,483.17,12918.0,481.8701,482.678,480.7731,481.8701,12918.0
2021-05-06 09:50:00,483.25,485.1,481.77,485.1,11295.0,481.9499,483.795,480.4739,483.795,11295.0
2021-05-06 09:55:00,485.27,488.81,484.83,488.33,6993.0,483.9645,487.495,483.5257,487.0163,6993.0
2021-05-06 10:00:00,487.81,490.88,487.59,489.89,13289.0,486.4977,489.5594,486.2783,488.5721,13289.0
2021-05-06 10:05:00,490.02,493.27,489.24,492.76,9394.0,488.7017,491.943,487.9238,491.4343,9394.0
2021-05-06 10:10:00,492.08,493.49,491.96,492.19,6673.0,490.7562,492.1624,490.6365,490.8659,6673.0
2021-05-06 10:15:00,491.93,493.19,491.5,492.39,10248.0,490.6066,491.8632,490.1777,491.0653,10248.0
2021-05-06 10:20:00,492.41,492.42,490.04,491.65,25520.0,491.0853,491.0953,488.7217,490.3273,25520.0
2021-05-06 10:25:00,491.07,491.67,488.99,489.63,5178.0,489.7489,490.3473,487.6745,488.3128,5178.0
2021-05-06 10:30:00,489.92,490.41,488.68,489.15,8133.0,488.602,489.0907,487.3653,487.8341,8133.0
2021-05-06 10:35:00,489.14,490.31,488.32,489.47,7910.0,487.8241,488.9909,487.0063,488.1532,7910.0
2021-05-06 10:40:00,489.97,491.88,489.73,491.84,8986.0,488.6518,490.5567,488.4125,490.5168,8986.0
2021-05-06 10:45:00,491.85,492.8,489.57,490.13,10876.0,490.5268,491.4742,488.2529,488.8114,10876.0
2021-05-06 10:50:00,490.62,492.67,490.61,492.5,4868.0,489.3001,491.3446,489.2901,491.175,4868.0
2021-05-06 10:55:00,491.93,492.84,491.92,492.02,3516.0,490.6066,491.5141,490.5966,490.6963,3516.0
2021-05-06 11:00:00,492.06,494.47,492.06,494.21,23571.0,490.7362,493.1397,490.7362,492.8804,23571.0
2021-05-06 11:05:00,493.94,493.94,492.15,492.95,17088.0,492.6112,492.6112,490.826,491.6238,17088.0
2021-05-06 11:10:00,493.33,493.79,492.95,493.7,4776.0,492.0028,492.4616,491.6238,492.3718,4776.0
2021-05-06 11:15:00,493.62,494.96,493.21,494.96,5934.0,492.292,493.6284,491.8831,493.6284,5934.0
2021-05-06 11:20:00,494.81,497.99,494.66,497.36,14433.0,493.4788,496.6503,493.3292,496.022,14433.0
2021-05-06 11:25:00,497.89,499.25,497.89,499.05,6207.0,496.5505,497.9069,496.5505,497.7074,6207.0
2021-05-06 11:30:00,498.81,500.81,498.34,500.59,47588.0,497.4681,499.4627,496.9993,499.2433,47588.0
2021-05-06 11:35:00,500.83,501.88,500.16,500.3,19703.0,499.4826,500.5298,498.8144,498.9541,19703.0
2021-05-06 11:40:00,500.31,500.54,499.32,499.33,13415.0,498.964,499.1934,497.9767,497.9867,13415.0
2021-05-06 11:45:00,499.34,500.0,499.34,499.53,18188.0,497.9966,498.6549,497.9966,498.1861,18188.0
2021-05-06 11:50:00,499.75,500.0,498.48,498.66,5182.0,498.4055,498.6549,497.139,497.3185,5182.0
2021-05-06 11:55:00,498.79,498.95,497.64,498.8,6952.0,497.4481,497.6077,496.3012,497.4581,6952.0
2021-05-06 12:00:00,499.0,499.93,499.0,499.74,8837.0,497.6576,498.5851,497.6576,498.3956,8837.0
2021-05-06 12:05:00,499.67,500.0,499.38,499.38,11563.0,498.3258,498.6549,498.0365,498.0365,11563.0
2021-05-06 12:10:00,499.38,499.77,499.06,499.06,9716.0,498.0365,498.4255,497.7174,497.7174,9716.0
2021-05-06 12:15:00,499.01,500.13,498.89,500.04,5290.0,497.6675,498.7845,497.5479,498.6948,5290.0
2021-05-06 12:20:00,500.0,501.21,500.0,501.21,3012.0,498.6549,499.8616,498.6549,499.8616,3012.0
2021-05-06 12:25:00,501.3,502.89,501.3,502.35,17798.0,499.9514,501.5371,499.9514,500.9985,17798.0
2021-05-06 12:30:00,502.37,502.98,501.52,502.27,18159.0,501.0185,501.6268,500.1708,500.9188,18159.0
2021-05-06 12:35:00,502.28,502.36,499.3,500.0,11042.0,500.9287,501.0085,497.9567,498.6549,11042.0
2021-05-06 12:40:00,500.39,500.66,499.68,500.01,1277.0,499.0438,499.3131,498.3357,498.6648,1277.0
2021-05-06 12:45:00,500.01,502.93,500.01,502.93,10708.0,498.6648,501.577,498.6648,501.577,10708.0
2021-05-06 12:50:00,502.51,502.98,501.07,501.87,29290.0,501.1581,501.6268,499.722,500.5198,29290.0
2021-05-06 12:55:00,501.31,501.88,500.63,500.63,1699.0,499.9613,500.5298,499.2832,499.2832,1699.0
2021-05-06 13:00:00,500.49,501.29,498.73,499.83,14747.0,499.1435,499.9414,497.3883,498.4853,14747.0
2021-05-06 13:05:00,499.36,499.75,498.32,498.32,2599.0,498.0166,498.4055,496.9794,496.9794,2599.0
2021-05-06 13:10:00,498.62,499.08,497.1,497.1,13264.0,497.2786,497.7373,495.7627,495.7627,13264.0
2021-05-06 13:15:00,497.47,498.35,496.7,496.7,6649.0,496.1317,497.0093,495.3637,495.3637,6649.0
2021-05-06 13:20:00,496.5,498.88,496.37,498.88,9134.0,495.1643,497.5379,495.0346,497.5379,9134.0
2021-05-06 13:25:00,498.92,499.14,497.82,498.01,14888.0,497.5778,497.7972,496.4807,496.6702,14888.0
2021-05-06 13:30:00,498.04,498.79,497.89,498.53,6723.0,496.7001,497.4481,496.5505,497.1888,6723.0
2021-05-06 13:35:00,498.77,499.85,498.77,499.51,10450.0,497.4282,498.5053,497.4282,498.1662,10450.0
2021-05-06 13:40:00,499.38,500.89,499.26,500.3,13069.0,498.0365,499.5425,497.9169,498.9541,13069.0
2021-05-06 13:45:00,500.49,500.7,497.92,498.54,18867.0,499.1435,499.353,496.5805,497.1988,18867.0
2021-05-06 13:50:00,498.54,499.16,497.28,497.9,24798.0,497.1988,497.8171,495.9422,496.5605,24798.0
2021-05-06 13:55:00,497.92,498.26,496.0,496.03,11971.0,496.5805,496.9195,494.6656,494.6955,11971.0
2021-05-06 14:00:00,495.96,496.37,495.35,495.47,12688.0,494.6257,495.0346,494.0174,494.1371,12688.0
2021-05-06 14:05:00,495.63,496.42,494.62,494.62,11291.0,494.2966,495.0845,493.2893,493.2893,11291.0
2021-05-06 14:10:00,494.85,495.7,493.63,495.19,5772.0,493.5187,494.3664,492.302,493.8578,5772.0
2021-05-06 14:15:00,495.4,495.79,494.49,494.61,4700.0,494.0672,494.4562,493.1597,493.2794,4700.0
2021-05-06 14:20:00,494.58,494.69,493.54,494.12,11403.0,493.2494,493.3592,492.2122,492.7907,11403.0
2021-05-06 14:25:00,494.26,494.37,492.63,492.67,7027.0,492.9303,493.04,491.3047,491.3446,7027.0
2021-05-06 14:30:00,492.69,492.83,492.09,492.25,7256.0,491.3645,491.5042,490.7661,490.9257,7256.0
2021-05-06 14:35:00,492.21,492.62,491.36,492.44,13118.0,490.8858,491.2947,490.0381,491.1152,13118.0
2021-05-06 14:40:00,492.44,492.45,491.0,491.22,26205.0,491.1152,491.1252,489.6791,489.8985,26205.0
2021-05-06 14:45:00,491.22,492.0,491.2,491.43,6990.0,489.8985,490.6764,489.8785,490.1079,6990.0
2021-05-06 14:50:00,491.18,493.0,490.79,492.81,14954.0,489.8586,491.6737,489.4696,491.4842,14954.0
2021-05-06 14:55:00,492.9,493.64,492.65,493.14,8650.0,491.574,492.312,491.3246,491.8133,8650.0
2021-05-06 15:00:00,492.98,492.98,491.56,491.73,6650.0,491.6538,491.6538,490.2376,490.4071,6650.0
2021-05-06 15:05:00,491.7,491.75,490.72,491.15,6902.0,490.3772,490.4271,489.3998,489.8287,6902.0
2021-05-06 15:10:00,491.15,492.76,491.15,492.6,2905.0,489.8287,491.4343,489.8287,491.2748,2905.0
2021-05-06 15:15:00,492.65,493.25,491.95,493.05,20556.0,491.3246,491.923,490.6265,491.7236,20556.0
2021-05-06 15:20:00,492.96,493.43,492.93,493.43,5266.0,491.6338,492.1025,491.6039,492.1025,5266.0
2021-05-06 15:25:00,493.57,493.96,493.03,493.74,6072.0,492.2422,492.6311,491.7036,492.4117,6072.0
2021-05-06 15:30:00,493.94,494.13,493.16,493.58,7597.0,492.6112,492.8007,491.8333,492.2521,7597.0
2021-05-06 15:35:00,493.59,495.61,493.59,495.1,10903.0,492.2621,494.2767,492.2621,493.768,10903.0
2021-05-06 15:40:00,495.34,495.79,494.91,495.19,9599.0,494.0074,494.4562,493.5786,493.8578,9599.0
2021-05-06 15:45:00,495.35,495.79,495.19,495.19,13510.0,494.0174,494.4562,493.8578,493.8578,13510.0
2021-05-06 15:50:00,495.33,497.6,495.26,497.03,46669.0,493.9974,496.2613,493.9276,495.6929,46669.0
2021-05-06 15:55:00,497.39,498.74,496.49,498.68,56778.0,496.0519,497.3983,495.1543,497.3384,56778.0
2021-05-07 09:30:00,497.59,502.81,497.58,499.99,20349.0,496.2513,501.4573,496.2414,498.6449,20349.0
2021-05-07 09:35:00,500.41,502.8,499.19,502.19,8582.0,499.0638,501.4473,497.847,500.839,8582.0
2021-05-07 09:40:00,502.56,503.0,500.0,500.95,13567.0,501.208,501.6468,498.6549,499.6023,13567.0
2021-05-07 09:45:00,501.79,502.34,501.17,501.52,6654.0,500.4401,500.9886,499.8217,500.1708,6654.0
2021-05-07 09:50:00,502.23,502.83,501.11,501.38,5925.0,500.8789,501.4773,499.7619,500.0312,5925.0
2021-05-07 09:55:00,501.06,502.28,500.13,500.5,4463.0,499.712,500.9287,498.7845,499.1535,4463.0
2021-05-07 10:00:00,500.37,500.81,499.39,500.28,11545.0,499.0239,499.4627,498.0465,498.9341,11545.0
2021-05-07 10:05:00,500.25,500.66,499.56,500.2,7841.0,498.9042,499.3131,498.2161,498.8543,7841.0
2021-05-07 10:10:00,500.2,500.2,496.79,497.43,8827.0,498.8543,498.8543,495.4535,496.0918,8827.0
2021-05-07 10:15:00,497.89,497.89,495.8,496.35,5570.0,496.5505,496.5505,494.4662,495.0147,5570.0
2021-05-07 10:20:00,495.79,496.9,495.79,496.0,8142.0,494.4562,495.5632,494.4562,494.6656,8142.0
2021-05-07 10:25:00,495.54,496.03,495.3,496.03,6645.0,494.2069,494.6955,493.9675,494.6955,6645.0
2021-05-07 10:30:00,496.03,498.0,496.03,496.99,7112.0,494.6955,496.6602,494.6955,495.653,7112.0
2021-05-07 10:35:00,497.02,498.35,496.3,496.3,3612.0,495.6829,497.0093,494.9648,494.9648,3612.0
2021-05-07 10:40:00,496.0,496.28,494.91,495.17,4781.0,494.6656,494.9449,493.5786,493.8379,4781.0
2021-05-07 10:45:00,495.09,495.17,493.4,494.12,1810.0,493.7581,493.8379,492.0726,492.7907,1810.0
2021-05-07 10:50:00,494.08,494.98,493.42,493.43,6045.0,492.7508,493.6484,492.0926,492.1025,6045.0
2021-05-07 10:55:00,493.2,494.77,492.81,494.5,3947.0,491.8732,493.4389,491.4842,493.1697,3947.0
2021-05-07 11:00:00,494.57,494.72,494.0,494.0,1400.0,493.2395,493.3891,492.671,492.671,1400.0
2021-05-07 11:05:00,494.0,494.75,493.92,494.75,2675.0,492.671,493.419,492.5912,493.419,2675.0
2021-05-07 11:10:00,494.99,495.59,494.7,495.32,2891.0,493.6583,494.2567,493.3691,493.9875,2891.0
2021-05-07 11:15:00,495.57,495.71,494.77,494.77,2817.0,494.2368,494.3764,493.4389,493.4389,2817.0
2021-05-07 11:20:00,494.7,495.86,494.7,495.7,3557.0,493.3691,494.526,493.3691,494.3664,3557.0
2021-05-07 11:25:00,495.81,497.22,495.62,497.03,6596.0,494.4761,495.8823,494.2866,495.6929,6596.0
2021-05-07 11:30:00,497.21,497.43,496.82,497.36,1600.0,495.8724,496.0918,495.4834,496.022,1600.0
2021-05-07 11:35:00,497.46,497.52,497.18,497.39,2425.0,496.1217,496.1815,495.8425,496.0519,2425.0
2021-05-07 11:40:00,496.79,497.38,496.12,497.07,3566.0,495.4535,496.0419,494.7853,495.7327,3566.0
2021-05-07 11:45:00,496.91,497.06,496.55,496.55,700.0,495.5732,495.7228,495.2141,495.2141,700.0
2021-05-07 11:50:00,496.16,496.84,495.91,496.8,1725.0,494.8252,495.5034,494.5759,495.4635,1725.0
2021-05-07 11:55:00,496.31,496.78,496.31,496.73,423.0,494.9748,495.4435,494.9748,495.3937,423.0
2021-05-07 12:00:00,496.75,496.77,496.5,496.5,1800.0,495.4136,495.4336,495.1643,495.1643,1800.0
2021-05-07 12:05:00,496.51,496.93,496.35,496.53,1800.0,495.1743,495.5931,495.0147,495.1942,1800.0
2021-05-07 12:10:00,496.56,496.56,495.5,495.5,2976.0,495.2241,495.2241,494.167,494.167,2976.0
2021-05-07 12:15:00,495.41,495.44,495.09,495.14,1000.0,494.0772,494.1071,493.7581,493.8079,1000.0
2021-05-07 12:20:00,495.09,495.09,494.1,494.1,1300.0,493.7581,493.7581,492.7707,492.7707,1300.0
2021-05-07 12:25:00,494.19,494.67,493.99,493.99,2400.0,492.8605,493.3392,492.661,492.661,2400.0
2021-05-07 12:30:00,494.43,495.01,494.28,494.8,3593.0,493.0999,493.6783,492.9503,493.4689,3593.0
2021-05-07 12:35:00,494.77,495.07,494.58,494.73,2930.0,493.4389,493.7381,493.2494,493.399,2930.0
2021-05-07 12:40:00,494.72,494.72,494.03,494.71,2677.0,493.3891,493.3891,492.7009,493.3791,2677.0
2021-05-07 12:45:00,494.98,495.12,494.55,495.04,2946.0,493.6484,493.788,493.2195,493.7082,2946.0
2021-05-07 12:50:00,495.24,495.34,495.07,495.22,855.0,493.9077,494.0074,493.7381,493.8877,855.0
2021-05-07 12:55:00,495.59,496.2,495.55,496.2,2801.0,494.2567,494.8651,494.2168,494.8651,2801.0
2021-05-07 13:00:00,496.1,496.16,495.71,496.01,3500.0,494.7654,494.8252,494.3764,494.6756,3500.0
2021-05-07 13:05:00,495.87,496.04,495.52,496.04,2675.0,494.536,494.7055,494.1869,494.7055,2675.0
2021-05-07 13:10:00,496.31,496.44,496.14,496.14,1056.0,494.9748,495.1044,494.8053,494.8053,1056.0
2021-05-07 13:15:00,496.09,496.13,495.33,495.73,2130.0,494.7554,494.7953,493.9974,494.3964,2130.0
2021-05-07 13:20:00,495.5,495.5,494.92,495.28,800.0,494.167,494.167,493.5885,493.9476,800.0
2021-05-07 13:25:00,495.32,495.38,494.12,494.12,2094.0,493.9875,494.0473,492.7907,492.7907,2094.0
2021-05-07 13:30:00,494.25,495.4,494.25,495.4,1335.0,492.9203,494.0672,492.9203,494.0672,1335.0
2021-05-07 13:35:00,495.31,495.46,495.03,495.06,2188.0,493.9775,494.1271,493.6982,493.7282,2188.0
2021-05-07 13:40:00,494.63,494.75,494.22,494.59,3301.0,493.2993,493.419,492.8904,493.2594,3301.0
2021-05-07 13:45:00,495.32,495.68,495.32,495.32,3860.0,493.9875,494.3465,493.9875,493.9875,3860.0
2021-05-07 13:50:00,495.69,495.84,495.26,495.34,4946.0,494.3565,494.5061,493.9276,494.0074,4946.0
2021-05-07 13:55:00,495.33,495.34,495.27,495.27,1610.0,493.9974,494.0074,493.9376,493.9376,1610.0
2021-05-07 14:00:00,495.12,495.59,494.81,495.36,1967.0,493.788,494.2567,493.4788,494.0273,1967.0
2021-05-07 14:05:00,495.64,496.14,495.63,496.14,1225.0,494.3066,494.8053,494.2966,494.8053,1225.0
2021-05-07 14:10:00,496.12,496.19,495.32,495.34,1012.0,494.7853,494.8551,493.9875,494.0074,1012.0
2021-05-07 14:15:00,495.33,496.5,495.32,496.5,1894.0,493.9974,495.1643,493.9875,495.1643,1894.0
2021-05-07 14:20:00,496.72,496.73,496.13,496.43,2500.0,495.3837,495.3937,494.7953,495.0945,2500.0
2021-05-07 14:25:00,496.4,496.7,496.29,496.3,1000.0,495.0646,495.3637,494.9548,494.9648,1000.0
2021-05-07 14:30:00,496.3,496.69,495.74,496.41,6437.0,494.9648,495.3538,494.4063,495.0745,6437.0
2021-05-07 14:35:00,496.02,496.07,494.85,495.39,22136.0,494.6856,494.7354,493.5187,494.0573,22136.0
2021-05-07 14:40:00,495.04,495.4,495.03,495.3,1550.0,493.7082,494.0672,493.6982,493.9675,1550.0
2021-05-07 14:45:00,495.44,496.62,495.44,496.03,1015.0,494.1071,495.284,494.1071,494.6955,1015.0
2021-05-07 14:50:00,496.41,496.72,496.11,496.58,1890.0,495.0745,495.3837,494.7753,495.2441,1890.0
2021-05-07 14:55:00,496.36,497.68,496.35,497.33,3391.0,495.0247,496.3411,495.0147,495.992,3391.0
2021-05-07 15:00:00,497.33,498.04,497.2,498.04,2931.0,495.992,496.7001,495.8624,496.7001,2931.0
2021-05-07 15:05:00,498.7,498.81,498.09,498.74,4124.0,497.3584,497.4681,496.75,497.3983,4124.0
2021-05-07 15:10:00,498.86,499.4,498.86,499.24,2706.0,497.5179,498.0565,497.5179,497.8969,2706.0
2021-05-07 15:15:00,499.43,499.43,498.19,498.2,3821.0,498.0864,498.0864,496.8497,496.8597,3821.0
2021-05-07 15:20:00,498.01,498.49,497.95,498.2,2284.0,496.6702,497.1489,496.6104,496.8597,2284.0
2021-05-07 15:25:00,498.7,498.77,498.38,498.45,2645.0,497.3584,497.4282,497.0392,497.109,2645.0
2021-05-07 15:30:00,498.81,499.0,496.85,497.48,11480.0,497.4681,497.6576,495.5133,496.1416,11480.0
2021-05-07 15:35:00,497.64,498.05,497.31,497.56,3888.0,496.3012,496.7101,495.9721,496.2214,3888.0
2021-05-07 15:40:00,497.72,498.55,495.69,496.99,13655.0,496.381,497.2088,494.3565,495.653,13655.0
2021-05-07 15:45:00,496.97,497.9,496.6,497.9,9156.0,495.633,496.5605,495.264,496.5605,9156.0
2021-05-07 15:50:00,499.09,499.09,497.25,497.74,19010.0,497.7473,497.7473,495.9123,496.4009,19010.0
2021-05-07 15:55:00,497.49,497.49,496.3,496.3,21842.0,496.1516,496.1516,494.9648,494.9648,21842.0
2021-05-10 09:30:00,497.52,498.01,495.0,498.01,11779.0,496.1815,496.6702,493.6683,496.6702,11779.0
2021-05-10 09:35:00,497.8,501.2,497.8,500.87,16938.0,496.4608,499.8516,496.4608,499.5225,16938.0
2021-05-10 09:40:00,500.9,501.5,500.0,500.82,8682.0,499.5524,500.1508,498.6549,499.4727,8682.0
2021-05-10 09:45:00,500.97,504.14,500.66,503.65,16054.0,499.6223,502.7837,499.3131,502.295,16054.0
2021-05-10 09:50:00,503.88,506.56,503.64,504.28,21509.0,502.5244,505.1972,502.2851,502.9234,21509.0
2021-05-10 09:55:00,504.64,504.64,503.18,503.18,7722.0,503.2824,503.2824,501.8263,501.8263,7722.0
2021-05-10 10:00:00,503.16,503.16,501.53,502.16,3905.0,501.8064,501.8064,500.1808,500.8091,3905.0
2021-05-10 10:05:00,502.37,503.3,502.15,502.15,6032.0,501.0185,501.946,500.7991,500.7991,6032.0
2021-05-10 10:10:00,502.55,503.13,502.48,502.8,5014.0,501.198,501.7764,501.1282,501.4473,5014.0
2021-05-10 10:15:00,502.64,502.74,500.53,500.55,4130.0,501.2878,501.3875,499.1834,499.2034,4130.0
2021-05-10 10:20:00,500.01,501.5,499.83,500.48,3677.0,498.6648,500.1508,498.4853,499.1336,3677.0
2021-05-10 10:25:00,500.35,501.97,500.07,501.64,3824.0,499.0039,500.6196,498.7247,500.2905,3824.0
2021-05-10 10:30:00,501.7,502.67,501.29,502.29,4272.0,500.3503,501.3177,499.9414,500.9387,4272.0
2021-05-10 10:35:00,502.56,502.76,502.12,502.12,2390.0,501.208,501.4074,500.7692,500.7692,2390.0
2021-05-10 10:40:00,502.42,503.09,502.39,502.87,7186.0,501.0684,501.7366,501.0384,501.5171,7186.0
2021-05-10 10:45:00,502.6,503.39,502.4,502.72,3319.0,501.2479,502.0357,501.0484,501.3675,3319.0
2021-05-10 10:50:00,503.0,504.56,502.99,504.15,6746.0,501.6468,503.2026,501.6368,502.7937,6746.0
2021-05-10 10:55:00,503.9,504.5,503.29,504.5,4265.0,502.5444,503.1428,501.936,503.1428,4265.0
2021-05-10 11:00:00,504.33,504.38,503.28,503.98,6706.0,502.9732,503.0231,501.926,502.6242,6706.0
2021-05-10 11:05:00,504.41,504.74,503.75,504.57,6189.0,503.053,503.3821,502.3948,503.2126,6189.0
2021-05-10 11:10:00,504.65,506.43,504.46,505.68,17000.0,503.2924,505.0676,503.1029,504.3196,17000.0
2021-05-10 11:15:00,505.67,506.28,505.19,506.09,2443.0,504.3096,504.918,503.8309,504.7285,2443.0
2021-05-10 11:20:00,506.18,506.99,506.18,506.88,10517.0,504.8182,505.6261,504.8182,505.5164,10517.0
2021-05-10 11:25:00,506.99,508.57,506.91,508.53,7894.0,505.6261,507.2018,505.5463,507.1619,7894.0
2021-05-10 11:30:00,508.72,508.72,507.15,507.5,12263.0,507.3514,507.3514,505.7856,506.1347,12263.0
2021-05-10 11:35:00,507.5,509.3,507.07,508.88,10551.0,506.1347,507.9298,505.7058,507.511,10551.0
2021-05-10 11:40:00,508.38,509.24,508.19,509.02,1101.0,507.0123,507.87,506.8228,507.6506,1101.0
2021-05-10 11:45:00,508.84,509.42,508.51,508.98,5285.0,507.4711,508.0495,507.142,507.6107,5285.0
2021-05-10 11:50:00,509.28,509.66,508.61,509.46,24880.0,507.9099,508.2889,507.2417,508.0894,24880.0
2021-05-10 11:55:00,509.59,510.01,508.87,509.29,12136.0,508.2191,508.6379,507.501,507.9199,12136.0
2021-05-10 12:00:00,509.44,509.77,508.85,509.77,3106.0,508.0695,508.3986,507.4811,508.3986,3106.0
2021-05-10 12:05:00,509.85,510.23,509.59,509.89,5942.0,508.4784,508.8573,508.2191,508.5183,5942.0
2021-05-10 12:10:00,510.16,510.16,509.87,510.14,2373.0,508.7875,508.7875,508.4983,508.7676,2373.0
2021-05-10 12:15:00,510.15,510.17,509.26,510.11,3672.0,508.7776,508.7975,507.89,508.7377,3672.0
2021-05-10 12:20:00,510.07,510.62,509.91,510.62,2386.0,508.6978,509.2463,508.5382,509.2463,2386.0
2021-05-10 12:25:00,510.56,511.46,510.56,511.46,6770.0,509.1865,510.084,509.1865,510.084,6770.0
2021-05-10 12:30:00,511.19,511.4,510.48,510.94,5751.0,509.8148,510.0242,509.1067,509.5654,5751.0
2021-05-10 12:35:00,511.26,512.28,511.16,512.03,10440.0,509.8846,510.9018,509.7848,510.6525,10440.0
2021-05-10 12:40:00,512.36,513.11,512.24,512.76,5244.0,510.9816,511.7296,510.8619,511.3805,5244.0
2021-05-10 12:45:00,513.18,513.48,511.75,512.52,6370.0,511.7994,512.0986,510.3733,511.1412,6370.0
2021-05-10 12:50:00,512.22,512.26,511.61,511.86,4793.0,510.842,510.8819,510.2336,510.483,4793.0
2021-05-10 12:55:00,511.7,512.26,511.31,511.46,6288.0,510.3234,510.8819,509.9344,510.084,6288.0
2021-05-10 13:00:00,511.79,511.79,510.73,510.95,3382.0,510.4131,510.4131,509.356,509.5754,3382.0
2021-05-10 13:05:00,510.81,510.93,510.06,510.31,3678.0,509.4358,509.5555,508.6878,508.9371,3678.0
2021-05-10 13:10:00,510.23,510.27,509.42,510.24,4018.0,508.8573,508.8972,508.0495,508.8673,4018.0
2021-05-10 13:15:00,510.23,510.85,509.51,510.74,4079.0,508.8573,509.4757,508.1393,509.366,4079.0
2021-05-10 13:20:00,510.87,511.2,510.62,511.0,6817.0,509.4956,509.8247,509.2463,509.6253,6817.0
2021-05-10 13:25:00,510.92,510.93,510.07,510.48,2789.0,509.5455,509.5555,508.6978,509.1067,2789.0
2021-05-10 13:30:00,510.39,510.39,509.59,509.76,1301.0,509.0169,509.0169,508.2191,508.3886,1301.0
2021-05-10 13:35:00,509.66,510.13,509.62,509.88,2318.0,508.2889,508.7576,508.249,508.5083,2318.0
2021-05-10 13:40:00,510.19,510.35,509.86,510.26,3852.0,508.8175,508.977,508.4883,508.8873,3852.0
2021-05-10 13:45:00,510.5,510.92,509.71,509.71,3030.0,509.1266,509.5455,508.3387,508.3387,3030.0
2021-05-10 13:50:00,509.71,510.55,509.71,509.71,6191.0,508.3387,509.1765,508.3387,508.3387,6191.0
2021-05-10 13:55:00,509.57,509.57,507.14,507.28,6546.0,508.1991,508.1991,505.7757,505.9153,6546.0
2021-05-10 14:00:00,507.36,507.46,505.68,506.76,4102.0,505.9951,506.0948,504.3196,505.3967,4102.0
2021-05-10 14:05:00,506.55,507.4,506.42,506.64,3650.0,505.1872,506.035,505.0576,505.277,3650.0
2021-05-10 14:10:00,506.75,506.98,506.01,506.56,5579.0,505.3867,505.6161,504.6487,505.1972,5579.0
2021-05-10 14:15:00,506.06,506.06,504.36,504.54,6855.0,504.6986,504.6986,503.0031,503.1827,6855.0
2021-05-10 14:20:00,504.63,504.63,503.71,503.96,6204.0,503.2724,503.2724,502.3549,502.6042,6204.0
2021-05-10 14:25:00,503.57,504.11,502.51,502.55,4845.0,502.2153,502.7538,501.1581,501.198,4845.0
2021-05-10 14:30:00,502.2,502.81,501.75,502.81,3090.0,500.8489,501.4573,500.4002,501.4573,3090.0
2021-05-10 14:35:00,503.08,504.46,502.93,503.94,5836.0,501.7266,503.1029,501.577,502.5843,5836.0
2021-05-10 14:40:00,503.53,503.53,502.8,503.08,2859.0,502.1754,502.1754,501.4473,501.7266,2859.0
2021-05-10 14:45:00,502.93,505.84,502.93,505.42,12504.0,501.577,504.4792,501.577,504.0603,12504.0
2021-05-10 14:50:00,505.05,505.59,503.97,504.02,4432.0,503.6913,504.2298,502.6142,502.6641,4432.0
2021-05-10 14:55:00,504.23,504.23,502.91,503.73,15877.0,502.8735,502.8735,501.557,502.3748,15877.0
2021-05-10 15:00:00,504.03,504.28,503.37,504.04,2480.0,502.674,502.9234,502.0158,502.684,2480.0
2021-05-10 15:05:00,503.87,503.87,502.86,503.14,6839.0,502.5145,502.5145,501.5072,501.7864,6839.0
2021-05-10 15:10:00,503.26,503.59,503.0,503.27,6842.0,501.9061,502.2352,501.6468,501.9161,6842.0
2021-05-10 15:15:00,503.35,503.36,502.56,502.62,6029.0,501.9959,502.0058,501.208,501.2678,6029.0
2021-05-10 15:20:00,502.69,502.7,501.15,502.38,9018.0,501.3376,501.3476,499.8018,501.0285,9018.0
2021-05-10 15:25:00,502.15,503.74,501.98,503.51,4980.0,500.7991,502.3848,500.6295,502.1554,4980.0
2021-05-10 15:30:00,503.29,503.29,501.58,501.85,5884.0,501.936,501.936,500.2306,500.4999,5884.0
2021-05-10 15:35:00,501.53,501.77,501.0,501.14,9882.0,500.1808,500.4201,499.6522,499.7918,9882.0
2021-05-10 15:40:00,501.4,501.96,501.16,501.55,7558.0,500.0511,500.6096,499.8117,500.2007,7558.0
2021-05-10 15:45:00,501.81,502.38,501.01,501.85,13880.0,500.46,501.0285,499.6621,500.4999,13880.0
2021-05-10 15:50:00,501.57,503.5,501.11,502.56,31764.0,500.2206,502.1455,499.7619,501.208,31764.0
2021-05-10 15:55:00,502.57,503.35,501.95,502.06,29287.0,501.218,501.9959,500.5996,500.7093,29287.0
2021-05-11 09:30:00,496.82,498.33,494.02,497.95,32743.0,495.4834,496.9894,492.691,496.6104,32743.0
2021-05-11 09:35:00,497.0,499.77,497.0,498.87,16473.0,495.6629,498.4255,495.6629,497.5279,16473.0
2021-05-11 09:40:00,498.99,502.88,498.99,502.46,7573.0,497.6476,501.5271,497.6476,501.1082,7573.0
2021-05-11 09:45:00,502.77,504.98,502.77,504.95,6815.0,501.4174,503.6215,501.4174,503.5915,6815.0
2021-05-11 09:50:00,504.14,504.15,500.05,501.88,8064.0,502.7837,502.7937,498.7047,500.5298,8064.0
2021-05-11 09:55:00,502.43,503.44,501.06,503.44,5795.0,501.0783,502.0856,499.712,502.0856,5795.0
2021-05-11 10:00:00,504.11,504.7,502.13,503.19,2450.0,502.7538,503.3422,500.7791,501.8363,2450.0
2021-05-11 10:05:00,502.58,505.0,502.32,505.0,4472.0,501.2279,503.6414,500.9686,503.6414,4472.0
2021-05-11 10:10:00,505.31,505.88,501.77,502.6,16165.0,503.9506,504.519,500.4201,501.2479,16165.0
2021-05-11 10:15:00,502.85,505.8,502.85,505.8,5112.0,501.4972,504.4393,501.4972,504.4393,5112.0
2021-05-11 10:20:00,505.89,507.85,505.36,505.59,7036.0,504.529,506.4837,504.0004,504.2298,7036.0
2021-05-11 10:25:00,504.78,505.3,503.17,503.52,8854.0,503.422,503.9406,501.8163,502.1654,8854.0
2021-05-11 10:30:00,503.29,505.13,503.28,504.15,3777.0,501.936,503.7711,501.926,502.7937,3777.0
2021-05-11 10:35:00,503.92,504.01,503.15,503.39,6131.0,502.5643,502.6541,501.7964,502.0357,6131.0
2021-05-11 10:40:00,503.79,504.53,503.5,503.5,3700.0,502.4347,503.1727,502.1455,502.1455,3700.0
2021-05-11 10:45:00,503.6,505.4,503.31,504.96,6645.0,502.2452,504.0403,501.956,503.6015,6645.0
2021-05-11 10:50:00,504.49,504.97,503.8,504.1,3559.0,503.1328,503.6115,502.4446,502.7438,3559.0
2021-05-11 10:55:00,504.17,504.19,503.4,503.66,4411.0,502.8136,502.8336,502.0457,502.305,4411.0
2021-05-11 11:00:00,503.74,504.23,503.46,503.5,2175.0,502.3848,502.8735,502.1056,502.1455,2175.0
2021-05-11 11:05:00,503.48,504.38,503.47,503.87,2144.0,502.1255,503.0231,502.1155,502.5145,2144.0
2021-05-11 11:10:00,504.38,504.98,503.9,504.98,5172.0,503.0231,503.6215,502.5444,503.6215,5172.0
2021-05-11 11:15:00,504.56,506.33,504.5,506.33,5477.0,503.2026,504.9678,503.1428,504.9678,5477.0
2021-05-11 11:20:00,506.29,507.75,506.28,506.83,9805.0,504.9279,506.384,504.918,505.4665,9805.0
2021-05-11 11:25:00,506.88,507.84,506.46,507.84,3750.0,505.5164,506.4738,505.0975,506.4738,3750.0
2021-05-11 11:30:00,507.69,508.51,507.61,508.48,4050.0,506.3242,507.142,506.2444,507.1121,4050.0
2021-05-11 11:35:00,508.55,508.98,507.65,507.65,14340.0,507.1819,507.6107,506.2843,506.2843,14340.0
2021-05-11 11:40:00,507.68,507.68,504.66,505.01,3547.0,506.3142,506.3142,503.3023,503.6514,3547.0
2021-05-11 11:45:00,504.75,505.14,504.48,504.89,3860.0,503.3921,503.781,503.1228,503.5317,3860.0
2021-05-11 11:50:00,504.96,506.44,504.96,506.34,6754.0,503.6015,505.0775,503.6015,504.9778,6754.0
2021-05-11 11:55:00,505.95,506.18,505.08,505.08,4630.0,504.5889,504.8182,503.7212,503.7212,4630.0
2021-05-11 12:00:00,504.73,505.51,504.48,505.31,1837.0,503.3721,504.15,503.1228,503.9506,1837.0
2021-05-11 12:05:00,505.05,505.2,504.64,505.2,1700.0,503.6913,503.8409,503.2824,503.8409,1700.0
2021-05-11 12:10:00,505.0,505.16,503.41,503.63,1750.0,503.6414,503.801,502.0557,502.2751,1750.0
2021-05-11 12:15:00,503.93,504.36,503.93,504.23,1800.0,502.5743,503.0031,502.5743,502.8735,1800.0
2021-05-11 12:20:00,503.93,504.05,503.02,503.14,3310.0,502.5743,502.694,501.6667,501.7864,3310.0
2021-05-11 12:25:00,503.4,503.4,502.3,502.49,2200.0,502.0457,502.0457,500.9487,501.1382,2200.0
2021-05-11 12:30:00,502.39,502.63,501.51,501.81,5260.0,501.0384,501.2778,500.1608,500.46,5260.0
2021-05-11 12:35:00,501.63,503.16,501.63,503.05,3707.0,500.2805,501.8064,500.2805,501.6967,3707.0
2021-05-11 12:40:00,502.9,502.92,502.02,502.35,2000.0,501.5471,501.567,500.6694,500.9985,2000.0
2021-05-11 12:45:00,502.43,502.47,501.99,502.37,1200.0,501.0783,501.1182,500.6395,501.0185,1200.0
2021-05-11 12:50:00,502.27,502.95,502.26,502.95,3400.0,500.9188,501.5969,500.9088,501.5969,3400.0
2021-05-11 12:55:00,503.04,504.27,503.04,504.14,2200.0,501.6867,502.9134,501.6867,502.7837,2200.0
2021-05-11 13:00:00,504.49,505.28,504.25,504.74,3970.0,503.1328,503.9207,502.8934,503.3821,3970.0
2021-05-11 13:05:00,504.64,505.11,504.46,504.77,3700.0,503.2824,503.7511,503.1029,503.412,3700.0
2021-05-11 13:10:00,504.61,504.61,503.86,503.86,2200.0,503.2525,503.2525,502.5045,502.5045,2200.0
2021-05-11 13:15:00,503.74,505.07,503.71,504.71,3000.0,502.3848,503.7112,502.3549,503.3522,3000.0
2021-05-11 13:20:00,504.8,504.99,503.96,504.36,6131.0,503.442,503.6314,502.6042,503.0031,6131.0
2021-05-11 13:25:00,504.45,505.25,504.36,505.25,2302.0,503.0929,503.8907,503.0031,503.8907,2302.0
2021-05-11 13:30:00,505.29,506.32,505.19,506.22,2100.0,503.9306,504.9579,503.8309,504.8581,2100.0
2021-05-11 13:35:00,506.7,506.7,505.32,505.32,1500.0,505.3368,505.3368,503.9606,503.9606,1500.0
2021-05-11 13:40:00,505.31,505.77,505.15,505.4,2232.0,503.9506,504.4093,503.791,504.0403,2232.0
2021-05-11 13:45:00,505.61,506.14,505.42,505.42,7700.0,504.2498,504.7783,504.0603,504.0603,7700.0
2021-05-11 13:50:00,505.53,505.65,505.12,505.12,2700.0,504.17,504.2897,503.7611,503.7611,2700.0
2021-05-11 13:55:00,505.05,506.05,505.05,506.05,2800.0,503.6913,504.6886,503.6913,504.6886,2800.0
2021-05-11 14:00:00,506.1,506.58,505.92,506.24,7200.0,504.7385,505.2172,504.5589,504.8781,7200.0
2021-05-11 14:05:00,506.31,506.34,503.69,503.86,3631.0,504.9479,504.9778,502.3349,502.5045,3631.0
2021-05-11 14:10:00,504.13,504.36,503.51,503.55,1514.0,502.7738,503.0031,502.1554,502.1953,1514.0
2021-05-11 14:15:00,503.68,504.34,503.54,504.05,3878.0,502.325,502.9832,502.1853,502.694,3878.0
2021-05-11 14:20:00,504.3,504.76,504.27,504.49,3025.0,502.9433,503.4021,502.9134,503.1328,3025.0
2021-05-11 14:25:00,504.55,505.13,504.48,504.82,3001.0,503.1926,503.7711,503.1228,503.4619,3001.0
2021-05-11 14:30:00,504.68,504.68,503.73,503.8,5286.0,503.3223,503.3223,502.3748,502.4446,5286.0
2021-05-11 14:35:00,504.07,504.64,503.72,504.52,7077.0,502.7139,503.2824,502.3649,503.1627,7077.0
2021-05-11 14:40:00,504.21,504.21,503.44,503.44,2540.0,502.8535,502.8535,502.0856,502.0856,2540.0
2021-05-11 14:45:00,503.44,503.51,502.92,503.24,5823.0,502.0856,502.1554,501.567,501.8861,5823.0
2021-05-11 14:50:00,503.0,503.36,501.91,502.56,3257.0,501.6468,502.0058,500.5597,501.208,3257.0
2021-05-11 14:55:00,502.59,502.76,501.49,501.49,1855.0,501.2379,501.4074,500.1409,500.1409,1855.0
2021-05-11 15:00:00,501.82,502.29,501.56,501.64,12800.0,500.47,500.9387,500.2107,500.2905,12800.0
2021-05-11 15:05:00,501.79,502.18,501.66,501.91,2170.0,500.4401,500.829,500.3104,500.5597,2170.0
2021-05-11 15:10:00,502.06,502.54,501.83,502.43,2800.0,500.7093,501.188,500.4799,501.0783,2800.0
2021-05-11 15:15:00,502.57,503.86,502.42,503.86,5166.0,501.218,502.5045,501.0684,502.5045,5166.0
2021-05-11 15:20:00,503.64,503.77,503.21,503.56,5100.0,502.2851,502.4147,501.8562,502.2053,5100.0
2021-05-11 15:25:00,503.48,503.79,502.99,503.0,4179.0,502.1255,502.4347,501.6368,501.6468,4179.0
2021-05-11 15:30:00,502.99,503.18,500.96,501.02,4900.0,501.6368,501.8263,499.6123,499.6721,4900.0
2021-05-11 15:35:00,501.02,501.15,500.2,500.58,4876.0,499.6721,499.8018,498.8543,499.2333,4876.0
2021-05-11 15:40:00,500.54,500.84,500.3,500.46,6379.0,499.1934,499.4926,498.9541,499.1136,6379.0
2021-05-11 15:45:00,500.51,501.51,500.51,501.05,9097.0,499.1635,500.1608,499.1635,499.702,9097.0
2021-05-11 15:50:00,501.06,501.9,500.57,501.56,13202.0,499.712,500.5498,499.2233,500.2107,13202.0
2021-05-11 15:55:00,501.56,502.05,500.77,500.77,22769.0,500.2107,500.6994,499.4228,499.4228,22769.0
2021-05-12 09:30:00,497.0,501.81,497.0,501.69,11534.0,495.6629,500.46,495.6629,500.3403,11534.0
2021-05-12 09:35:00,501.9,504.75,501.0,504.75,7667.0,500.5498,503.3921,499.6522,503.3921,7667.0
2021-05-12 09:40:00,504.83,506.44,504.03,506.18,6049.0,503.4719,505.0775,502.674,504.8182,6049.0
2021-05-12 09:45:00,506.89,510.99,506.33,509.86,12120.0,505.5263,509.6153,504.9678,508.4883,12120.0
2021-05-12 09:50:00,510.61,510.64,508.12,509.87,10105.0,509.2363,509.2662,506.753,508.4983,10105.0
2021-05-12 09:55:00,509.09,509.09,506.16,506.86,3218.0,507.7204,507.7204,504.7983,505.4964,3218.0
2021-05-12 10:00:00,506.89,507.71,505.02,506.6,3906.0,505.5263,506.3441,503.6614,505.2371,3906.0
2021-05-12 10:05:00,506.72,507.3,506.61,506.79,4500.0,505.3568,505.9352,505.2471,505.4266,4500.0
2021-05-12 10:10:00,506.87,508.63,506.79,508.01,6220.0,505.5064,507.2616,505.4266,506.6433,6220.0
2021-05-12 10:15:00,507.85,509.55,507.14,509.55,3256.0,506.4837,508.1792,505.7757,508.1792,3256.0
2021-05-12 10:20:00,509.85,510.0,509.11,509.93,10785.0,508.4784,508.628,507.7404,508.5582,10785.0
2021-05-12 10:25:00,509.66,510.48,508.09,508.28,12857.0,508.2889,509.1067,506.7231,506.9126,12857.0
2021-05-12 10:30:00,507.89,508.3,505.92,505.92,8581.0,506.5236,506.9325,504.5589,504.5589,8581.0
2021-05-12 10:35:00,505.88,508.1,505.32,507.78,7372.0,504.519,506.7331,503.9606,506.4139,7372.0
2021-05-12 10:40:00,507.56,508.45,507.56,508.37,7265.0,506.1945,507.0821,506.1945,507.0023,7265.0
2021-05-12 10:45:00,508.71,509.06,506.74,506.75,7041.0,507.3414,507.6905,505.3767,505.3867,7041.0
2021-05-12 10:50:00,506.61,507.8,506.44,507.09,8523.0,505.2471,506.4339,505.0775,505.7258,8523.0
2021-05-12 10:55:00,507.7,507.92,507.26,507.65,1500.0,506.3342,506.5536,505.8953,506.2843,1500.0
2021-05-12 11:00:00,507.94,509.55,507.94,509.55,3751.0,506.5735,508.1792,506.5735,508.1792,3751.0
2021-05-12 11:05:00,510.0,510.48,509.15,510.48,4970.0,508.628,509.1067,507.7803,509.1067,4970.0
2021-05-12 11:10:00,510.6,510.98,510.13,510.42,3226.0,509.2263,509.6053,508.7576,509.0468,3226.0
2021-05-12 11:15:00,510.42,510.48,509.93,510.48,1825.0,509.0468,509.1067,508.5582,509.1067,1825.0
2021-05-12 11:20:00,510.64,510.87,509.92,509.93,2754.0,509.2662,509.4956,508.5482,508.5582,2754.0
2021-05-12 11:25:00,510.08,510.18,508.97,509.06,2490.0,508.7077,508.8075,507.6007,507.6905,2490.0
2021-05-12 11:30:00,508.94,509.39,508.55,509.14,4100.0,507.5708,508.0196,507.1819,507.7703,4100.0
2021-05-12 11:35:00,508.81,510.37,508.69,510.1,7139.0,507.4412,508.997,507.3215,508.7277,7139.0
2021-05-12 11:40:00,510.12,510.19,509.73,510.16,3738.0,508.7476,508.8175,508.3587,508.7875,3738.0
2021-05-12 11:45:00,510.01,510.19,509.01,509.83,2744.0,508.6379,508.8175,507.6406,508.4584,2744.0
2021-05-12 11:50:00,508.88,509.02,508.53,508.81,8700.0,507.511,507.6506,507.1619,507.4412,8700.0
2021-05-12 11:55:00,508.79,508.81,507.7,508.69,9812.0,507.4212,507.4412,506.3342,507.3215,9812.0
2021-05-12 12:00:00,509.19,510.43,509.09,509.73,5561.0,507.8201,509.0568,507.7204,508.3587,5561.0
2021-05-12 12:05:00,510.0,510.33,510.0,510.22,1472.0,508.628,508.9571,508.628,508.8474,1472.0
2021-05-12 12:10:00,510.13,510.13,508.85,508.95,2890.0,508.7576,508.7576,507.4811,507.5808,2890.0
2021-05-12 12:15:00,508.66,509.37,508.05,509.37,8255.0,507.2916,507.9997,506.6832,507.9997,8255.0
2021-05-12 12:20:00,509.49,510.17,509.03,509.94,2408.0,508.1193,508.7975,507.6606,508.5681,2408.0
2021-05-12 12:25:00,509.83,511.0,509.82,510.98,7362.0,508.4584,509.6253,508.4484,509.6053,7362.0
2021-05-12 12:30:00,510.39,510.46,510.0,510.25,1776.0,509.0169,509.0867,508.628,508.8773,1776.0
2021-05-12 12:35:00,509.91,512.3,509.19,512.08,31465.0,508.5382,510.9218,507.8201,510.7024,31465.0
2021-05-12 12:40:00,512.11,512.11,510.7,511.67,3922.0,510.7323,510.7323,509.3261,510.2935,3922.0
2021-05-12 12:45:00,511.42,512.08,511.26,511.73,2440.0,510.0441,510.7024,509.8846,510.3533,2440.0
2021-05-12 12:50:00,511.65,512.43,511.64,512.43,7881.0,510.2735,511.0514,510.2636,511.0514,7881.0
2021-05-12 12:55:00,512.02,512.23,511.71,511.96,1926.0,510.6425,510.852,510.3334,510.5827,1926.0
2021-05-12 13:00:00,511.92,513.54,511.82,513.53,7915.0,510.5428,512.1584,510.4431,512.1485,7915.0
2021-05-12 13:05:00,513.67,513.67,512.15,512.15,3078.0,512.2881,512.2881,510.7722,510.7722,3078.0
2021-05-12 13:10:00,513.04,513.41,512.96,513.31,1668.0,511.6598,512.0288,511.58,511.9291,1668.0
2021-05-12 13:15:00,513.33,513.48,512.68,512.83,4457.0,511.949,512.0986,511.3008,511.4504,4457.0
2021-05-12 13:20:00,512.58,512.58,511.63,511.78,2888.0,511.201,511.201,510.2536,510.4032,2888.0
2021-05-12 13:25:00,511.38,512.44,510.62,510.85,4138.0,510.0043,511.0614,509.2463,509.4757,4138.0
2021-05-12 13:30:00,510.62,511.09,510.13,510.85,3650.0,509.2463,509.715,508.7576,509.4757,3650.0
2021-05-12 13:35:00,510.74,511.08,510.25,510.3,5875.0,509.366,509.7051,508.8773,508.9272,5875.0
2021-05-12 13:40:00,510.05,510.13,509.15,509.3,5130.0,508.6778,508.7576,507.7803,507.9298,5130.0
2021-05-12 13:45:00,509.12,509.26,508.14,509.25,4755.0,507.7503,507.89,506.773,507.88,4755.0
2021-05-12 13:50:00,508.68,509.13,508.1,509.08,3261.0,507.3115,507.7603,506.7331,507.7104,3261.0
2021-05-12 13:55:00,508.93,509.45,508.47,508.68,5782.0,507.5608,508.0794,507.1021,507.3115,5782.0
2021-05-12 14:00:00,508.53,508.87,507.92,508.32,15685.0,507.1619,507.501,506.5536,506.9525,15685.0
2021-05-12 14:05:00,507.93,508.97,507.93,508.8,1830.0,506.5635,507.6007,506.5635,507.4312,1830.0
2021-05-12 14:10:00,508.3,508.91,507.44,508.83,1250.0,506.9325,507.5409,506.0749,507.4611,1250.0
2021-05-12 14:15:00,508.65,508.65,507.46,507.54,1887.0,507.2816,507.2816,506.0948,506.1746,1887.0
2021-05-12 14:20:00,508.1,508.71,507.77,508.59,2747.0,506.7331,507.3414,506.404,507.2218,2747.0
2021-05-12 14:25:00,508.31,509.29,508.31,509.29,2700.0,506.9425,507.9199,506.9425,507.9199,2700.0
2021-05-12 14:30:00,508.78,509.47,508.51,509.07,3073.0,507.4112,508.0994,507.142,507.7005,3073.0
2021-05-12 14:35:00,508.59,509.08,508.05,509.08,4460.0,507.2218,507.7104,506.6832,507.7104,4460.0
2021-05-12 14:40:00,509.21,509.85,509.04,509.3,2236.0,507.8401,508.4784,507.6705,507.9298,2236.0
2021-05-12 14:45:00,509.28,509.98,509.27,509.98,1877.0,507.9099,508.608,507.8999,508.608,1877.0
2021-05-12 14:50:00,510.33,510.72,510.0,510.72,5892.0,508.9571,509.346,508.628,509.346,5892.0
2021-05-12 14:55:00,510.67,510.67,509.84,510.4,5770.0,509.2962,509.2962,508.4684,509.0269,5770.0
2021-05-12 15:00:00,510.28,510.62,509.62,510.25,3138.0,508.9072,509.2463,508.249,508.8773,3138.0
2021-05-12 15:05:00,510.25,510.44,509.97,509.99,3409.0,508.8773,509.0668,508.598,508.618,3409.0
2021-05-12 15:10:00,509.77,509.77,508.31,508.72,4570.0,508.3986,508.3986,506.9425,507.3514,4570.0
2021-05-12 15:15:00,508.66,508.7,507.83,507.84,12907.0,507.2916,507.3315,506.4638,506.4738,12907.0
2021-05-12 15:20:00,507.64,508.7,507.63,508.07,5749.0,506.2743,507.3315,506.2643,506.7032,5749.0
2021-05-12 15:25:00,507.76,508.6,507.56,508.46,15260.0,506.394,507.2317,506.1945,507.0921,15260.0
2021-05-12 15:30:00,508.32,509.05,507.96,509.05,4086.0,506.9525,507.6805,506.5935,507.6805,4086.0
2021-05-12 15:35:00,508.74,508.95,507.76,507.77,8978.0,507.3714,507.5808,506.394,506.404,8978.0
2021-05-12 15:40:00,507.94,508.63,507.73,508.31,5370.0,506.5735,507.2616,506.3641,506.9425,5370.0
2021-05-12 15:45:00,508.18,508.55,507.82,507.85,9535.0,506.8129,507.1819,506.4538,506.4837,9535.0
2021-05-12 15:50:00,507.26,507.92,504.39,505.31,21018.0,505.8953,506.5536,503.0331,503.9506,21018.0
2021-05-12 15:55:00,505.43,507.55,505.18,507.55,53149.0,504.0703,506.1846,503.8209,506.1846,53149.0
2021-05-13 09:30:00,508.86,510.04,506.49,506.92,12855.0,507.491,508.6679,505.1274,505.5562,12855.0
2021-05-13 09:35:00,506.87,507.9,505.56,506.11,11212.0,505.5064,506.5336,504.1999,504.7484,11212.0
2021-05-13 09:40:00,506.19,509.81,506.0,508.86,4663.0,504.8282,508.4385,504.6387,507.491,4663.0
2021-05-13 09:45:00,509.14,511.58,509.14,511.03,5490.0,507.7703,510.2037,507.7703,509.6552,5490.0
2021-05-13 09:50:00,511.23,511.92,510.52,510.99,10358.0,509.8547,510.5428,509.1466,509.6153,10358.0
2021-05-13 09:55:00,511.29,512.19,510.49,511.17,5268.0,509.9145,510.8121,509.1166,509.7948,5268.0
2021-05-13 10:00:00,511.72,513.98,511.72,512.93,4677.0,510.3433,512.5973,510.3433,511.5501,4677.0
2021-05-13 10:05:00,513.23,513.69,512.53,513.62,4736.0,511.8493,512.308,511.1512,512.2382,4736.0
2021-05-13 10:10:00,513.07,513.99,512.49,513.99,4143.0,511.6897,512.6072,511.1113,512.6072,4143.0
2021-05-13 10:15:00,513.54,515.98,513.54,515.95,22842.0,512.1584,514.5919,512.1584,514.562,22842.0
2021-05-13 10:20:00,515.7,517.81,515.2,517.81,13448.0,514.3126,516.417,513.814,516.417,13448.0
2021-05-13 10:25:00,517.6,518.0,516.38,517.43,10546.0,516.2075,516.6064,514.9908,516.038,10546.0
2021-05-13 10:30:00,517.49,517.49,515.13,515.18,4743.0,516.0978,516.0978,513.7442,513.794,4743.0
2021-05-13 10:35:00,515.0,515.07,513.64,514.81,6143.0,513.6145,513.6843,512.2582,513.425,6143.0
2021-05-13 10:40:00,514.56,514.8,512.76,513.77,6625.0,513.1757,513.4151,511.3805,512.3878,6625.0
2021-05-13 10:45:00,513.88,515.19,513.88,514.86,6040.0,512.4975,513.804,512.4975,513.4749,6040.0
2021-05-13 10:50:00,515.2,515.79,514.86,515.49,5092.0,513.814,514.4024,513.4749,514.1032,5092.0
2021-05-13 10:55:00,515.39,517.0,515.39,516.76,6358.0,514.0035,515.6091,514.0035,515.3698,6358.0
2021-05-13 11:00:00,516.67,516.67,515.38,516.16,7310.0,515.28,515.28,513.9935,514.7714,7310.0
2021-05-13 11:05:00,516.16,516.69,514.66,514.66,4360.0,514.7714,515.3,513.2754,513.2754,4360.0
2021-05-13 11:10:00,514.54,514.88,514.01,514.72,1700.0,513.1557,513.4948,512.6272,513.3353,1700.0
2021-05-13 11:15:00,514.75,516.08,514.05,515.69,3200.0,513.3652,514.6916,512.6671,514.3027,3200.0
2021-05-13 11:20:00,515.91,515.91,514.0,514.27,2183.0,514.5221,514.5221,512.6172,512.8865,2183.0
2021-05-13 11:25:00,514.04,515.0,512.9,513.25,7350.0,512.6571,513.6145,511.5202,511.8692,7350.0
2021-05-13 11:30:00,513.78,514.76,513.78,514.7,1900.0,512.3978,513.3752,512.3978,513.3153,1900.0
2021-05-13 11:35:00,514.6,515.68,514.59,514.92,4133.0,513.2156,514.2927,513.2056,513.5347,4133.0
2021-05-13 11:40:00,514.74,514.89,514.14,514.14,3200.0,513.3552,513.5048,512.7568,512.7568,3200.0
2021-05-13 11:45:00,514.35,515.24,514.35,515.06,3400.0,512.9663,513.8539,512.9663,513.6744,3400.0
2021-05-13 11:50:00,515.5,515.71,515.37,515.59,2325.0,514.1132,514.3226,513.9835,514.2029,2325.0
2021-05-13 11:55:00,515.83,515.83,515.15,515.26,2900.0,514.4423,514.4423,513.7641,513.8738,2900.0
2021-05-13 12:00:00,515.62,516.59,515.48,515.53,4793.0,514.2328,515.2002,514.0932,514.1431,4793.0
2021-05-13 12:05:00,515.5,515.69,515.05,515.12,12900.0,514.1132,514.3027,513.6644,513.7342,12900.0
2021-05-13 12:10:00,515.24,516.21,515.14,515.9,3800.0,513.8539,514.8213,513.7541,514.5121,3800.0
2021-05-13 12:15:00,516.0,516.98,516.0,516.81,2884.0,514.6118,515.5892,514.6118,515.4196,2884.0
2021-05-13 12:20:00,516.58,517.24,516.32,516.82,10913.0,515.1903,515.8485,514.931,515.4296,10913.0
2021-05-13 12:25:00,516.92,517.5,516.73,517.5,4666.0,515.5293,516.1078,515.3399,516.1078,4666.0
2021-05-13 12:30:00,517.52,518.51,517.31,518.51,9373.0,516.1277,517.1151,515.9183,517.1151,9373.0
2021-05-13 12:35:00,518.51,518.58,516.78,516.9,7107.0,517.1151,517.1849,515.3897,515.5094,7107.0
2021-05-13 12:40:00,516.9,517.39,515.31,517.21,7762.0,515.5094,515.9981,513.9237,515.8186,7762.0
2021-05-13 12:45:00,517.13,517.56,515.75,515.75,7543.0,515.7388,516.1676,514.3625,514.3625,7543.0
2021-05-13 12:50:00,515.76,516.06,514.52,514.89,2300.0,514.3725,514.6717,513.1358,513.5048,2300.0
2021-05-13 12:55:00,514.86,514.86,513.81,514.45,38821.0,513.4749,513.4749,512.4277,513.066,38821.0
2021-05-13 13:00:00,514.67,515.33,512.52,512.52,28303.0,513.2854,513.9436,511.1412,511.1412,28303.0
2021-05-13 13:05:00,512.6,514.0,512.6,514.0,3681.0,511.221,512.6172,511.221,512.6172,3681.0
2021-05-13 13:10:00,513.9,514.55,513.45,514.08,26100.0,512.5175,513.1657,512.0687,512.697,26100.0
2021-05-13 13:15:00,514.23,514.34,512.22,512.22,2976.0,512.8466,512.9563,510.842,510.842,2976.0
2021-05-13 13:20:00,512.42,512.42,511.53,512.0,5319.0,511.0415,511.0415,510.1538,510.6226,5319.0
2021-05-13 13:25:00,512.23,513.41,512.02,513.28,2088.0,510.852,512.0288,510.6425,511.8991,2088.0
2021-05-13 13:30:00,513.45,513.82,512.25,512.5,2605.0,512.0687,512.4377,510.8719,511.1212,2605.0
2021-05-13 13:35:00,512.64,512.64,511.56,511.96,5647.0,511.2609,511.2609,510.1838,510.5827,5647.0
2021-05-13 13:40:00,512.18,513.25,512.18,512.7,3649.0,510.8021,511.8692,510.8021,511.3207,3649.0
2021-05-13 13:45:00,512.8,512.99,512.18,512.47,2951.0,511.4204,511.6099,510.8021,511.0913,2951.0
2021-05-13 13:50:00,512.47,512.81,512.32,512.81,1920.0,511.0913,511.4304,510.9417,511.4304,1920.0
2021-05-13 13:55:00,512.93,512.94,512.08,512.08,2900.0,511.5501,511.5601,510.7024,510.7024,2900.0
2021-05-13 14:00:00,512.33,513.59,512.33,513.53,2800.0,510.9517,512.2083,510.9517,512.1485,2800.0
2021-05-13 14:05:00,513.66,515.06,513.49,514.72,6051.0,512.2781,513.6744,512.1086,513.3353,6051.0
2021-05-13 14:10:00,514.63,516.49,514.5,516.49,4764.0,513.2455,515.1005,513.1159,515.1005,4764.0
2021-05-13 14:15:00,516.49,516.62,515.93,516.08,2835.0,515.1005,515.2302,514.542,514.6916,2835.0
2021-05-13 14:20:00,516.92,516.92,515.88,516.65,1900.0,515.5293,515.5293,514.4921,515.2601,1900.0
2021-05-13 14:25:00,516.39,516.81,516.25,516.25,2550.0,515.0008,515.4196,514.8611,514.8611,2550.0
2021-05-13 14:30:00,516.5,517.19,516.0,516.19,4489.0,515.1105,515.7986,514.6118,514.8013,4489.0
2021-05-13 14:35:00,516.5,516.79,516.3,516.5,3400.0,515.1105,515.3997,514.911,515.1105,3400.0
2021-05-13 14:40:00,516.4,517.01,516.03,516.55,2150.0,515.0107,515.6191,514.6417,515.1603,2150.0
2021-05-13 14:45:00,516.47,516.66,515.88,516.09,1800.0,515.0806,515.27,514.4921,514.7016,1800.0
2021-05-13 14:50:00,516.74,516.74,515.51,515.51,1625.0,515.3498,515.3498,514.1231,514.1231,1625.0
2021-05-13 14:55:00,515.54,515.54,514.02,514.13,2461.0,514.1531,514.1531,512.6371,512.7469,2461.0
2021-05-13 15:00:00,513.96,515.82,513.95,515.6,4767.0,512.5773,514.4323,512.5673,514.2129,4767.0
2021-05-13 15:05:00,515.5,516.28,515.32,515.47,2200.0,514.1132,514.8911,513.9337,514.0832,2200.0
2021-05-13 15:10:00,516.19,516.19,515.47,515.63,3002.0,514.8013,514.8013,514.0832,514.2428,3002.0
2021-05-13 15:15:00,515.9,516.81,515.9,516.68,5488.0,514.5121,515.4196,514.5121,515.29,5488.0
2021-05-13 15:20:00,516.97,517.0,515.85,516.24,4942.0,515.5792,515.6091,514.4622,514.8512,4942.0
2021-05-13 15:25:00,516.51,516.75,515.51,515.75,4500.0,515.1205,515.3598,514.1231,514.3625,4500.0
2021-05-13 15:30:00,515.7,516.28,515.52,516.22,7459.0,514.3126,514.8911,514.1331,514.8312,7459.0
2021-05-13 15:35:00,516.21,516.61,516.01,516.35,6405.0,514.8213,515.2202,514.6218,514.9609,6405.0
2021-05-13 15:40:00,516.31,516.83,516.01,516.75,4854.0,514.921,515.4396,514.6218,515.3598,4854.0
2021-05-13 15:45:00,516.75,517.91,516.5,517.7,20424.0,515.3598,516.5167,515.1105,516.3072,20424.0
2021-05-13 15:50:00,517.7,519.07,517.6,518.63,23442.0,516.3072,517.6736,516.2075,517.2347,23442.0
2021-05-13 15:55:00,518.9,518.94,516.77,517.04,40555.0,517.504,517.5439,515.3798,515.649,40555.0
2021-05-14 09:30:00,520.0,520.0,516.37,516.37,23052.0,518.6011,518.6011,514.9808,514.9808,23052.0
2021-05-14 09:35:00,516.23,516.38,513.63,514.55,8128.0,514.8412,514.9908,512.2482,513.1657,8128.0
2021-05-14 09:40:00,514.91,516.0,514.68,515.97,4418.0,513.5248,514.6118,513.2954,514.5819,4418.0
2021-05-14 09:45:00,515.83,516.76,515.4,516.76,5404.0,514.4423,515.3698,514.0134,515.3698,5404.0
2021-05-14 09:50:00,516.79,516.79,515.05,515.05,3600.0,515.3997,515.3997,513.6644,513.6644,3600.0
2021-05-14 09:55:00,515.48,515.83,514.03,514.58,5204.0,514.0932,514.4423,512.6471,513.1956,5204.0
2021-05-14 10:00:00,514.26,514.93,513.16,513.74,4379.0,512.8765,513.5447,511.7795,512.3579,4379.0
2021-05-14 10:05:00,513.72,513.73,512.25,512.25,2966.0,512.338,512.3479,510.8719,510.8719,2966.0
2021-05-14 10:10:00,512.95,514.83,512.54,514.51,5043.0,511.57,513.445,511.1611,513.1258,5043.0
2021-05-14 10:15:00,514.73,516.38,514.47,516.38,5445.0,513.3452,514.9908,513.0859,514.9908,5445.0
2021-05-14 10:20:00,516.3,516.39,514.16,514.16,3074.0,514.911,515.0008,512.7768,512.7768,3074.0
2021-05-14 10:25:00,514.67,514.67,513.95,514.05,1901.0,513.2854,513.2854,512.5673,512.6671,1901.0
2021-05-14 10:30:00,514.06,515.22,513.83,515.22,1760.0,512.677,513.8339,512.4477,513.8339,1760.0
2021-05-14 10:35:00,515.4,515.83,515.24,515.24,4290.0,514.0134,514.4423,513.8539,513.8539,4290.0
2021-05-14 10:40:00,515.39,515.4,513.36,513.58,1750.0,514.0035,514.0134,511.9789,512.1983,1750.0
2021-05-14 10:45:00,513.76,514.24,513.16,514.24,2006.0,512.3778,512.8566,511.7795,512.8566,2006.0
2021-05-14 10:50:00,514.27,515.93,514.27,515.41,3887.0,512.8865,514.542,512.8865,514.0234,3887.0
2021-05-14 10:55:00,515.97,517.02,515.75,516.42,6299.0,514.5819,515.6291,514.3625,515.0307,6299.0
2021-05-14 11:00:00,516.32,517.2,516.16,516.74,6895.0,514.931,515.8086,514.7714,515.3498,6895.0
2021-05-14 11:05:00,516.7,518.62,516.69,518.51,8110.0,515.3099,517.2248,515.3,517.1151,8110.0
2021-05-14 11:10:00,518.98,519.02,517.8,517.86,5175.0,517.5838,517.6237,516.407,516.4668,5175.0
2021-05-14 11:15:00,518.09,518.76,517.9,518.12,12092.0,516.6962,517.3644,516.5067,516.7261,12092.0
2021-05-14 11:20:00,518.21,519.0,517.92,519.0,1975.0,516.8159,517.6038,516.5267,517.6038,1975.0
2021-05-14 11:25:00,519.29,519.57,518.9,519.32,3908.0,517.893,518.1722,517.504,517.9229,3908.0
2021-05-14 11:30:00,519.31,519.41,518.85,519.12,3323.0,517.9129,518.0126,517.4542,517.7234,3323.0
2021-05-14 11:35:00,519.2,519.97,518.95,519.75,3888.0,517.8032,518.5711,517.5539,518.3517,3888.0
2021-05-14 11:40:00,519.78,519.79,518.89,519.14,3807.0,518.3817,518.3916,517.494,517.7434,3807.0
2021-05-14 11:45:00,519.43,519.49,519.0,519.0,1628.0,518.0326,518.0924,517.6038,517.6038,1628.0
2021-05-14 11:50:00,519.07,519.09,518.62,518.96,5503.0,517.6736,517.6935,517.2248,517.5639,5503.0
2021-05-14 11:55:00,518.94,519.37,518.88,519.08,2289.0,517.5439,517.9728,517.4841,517.6835,2289.0
2021-05-14 12:00:00,519.0,519.08,518.66,518.91,5943.0,517.6038,517.6835,517.2647,517.514,5943.0
2021-05-14 12:05:00,518.88,519.4,518.8,519.22,4502.0,517.4841,518.0027,517.4043,517.8232,4502.0
2021-05-14 12:10:00,519.0,519.0,518.46,518.55,4549.0,517.6038,517.6038,517.0652,517.155,4549.0
2021-05-14 12:15:00,518.3,518.53,518.06,518.11,1605.0,516.9056,517.135,516.6663,516.7161,1605.0
2021-05-14 12:20:00,518.29,518.81,518.08,518.08,2100.0,516.8957,517.4143,516.6862,516.6862,2100.0
2021-05-14 12:25:00,518.2,519.18,518.2,519.11,3727.0,516.8059,517.7833,516.8059,517.7135,3727.0
2021-05-14 12:30:00,519.0,519.46,518.76,519.46,5645.0,517.6038,518.0625,517.3644,518.0625,5645.0
2021-05-14 12:35:00,519.46,520.89,519.46,520.73,16154.0,518.0625,519.4887,518.0625,519.3291,16154.0
2021-05-14 12:40:00,520.88,521.0,520.33,520.45,4871.0,519.4787,519.5984,518.9302,519.0499,4871.0
2021-05-14 12:45:00,520.48,521.13,519.62,519.72,7790.0,519.0798,519.728,518.2221,518.3218,7790.0
2021-05-14 12:50:00,519.58,520.03,519.42,519.42,2600.0,518.1822,518.631,518.0226,518.0226,2600.0
2021-05-14 12:55:00,519.96,520.0,519.25,519.25,1700.0,518.5612,518.6011,517.8531,517.8531,1700.0
2021-05-14 13:00:00,519.13,519.13,518.75,519.03,2287.0,517.7334,517.7334,517.3544,517.6337,2287.0
2021-05-14 13:05:00,519.01,519.21,518.9,519.0,2300.0,517.6137,517.8132,517.504,517.6038,2300.0
2021-05-14 13:10:00,519.13,519.5,518.47,518.49,3619.0,517.7334,518.1024,517.0752,517.0951,3619.0
2021-05-14 13:15:00,518.48,518.65,518.0,518.64,3178.0,517.0852,517.2547,516.6064,517.2447,3178.0
2021-05-14 13:20:00,518.63,518.73,517.84,518.01,2900.0,517.2347,517.3345,516.4469,516.6164,2900.0
2021-05-14 13:25:00,518.1,518.59,518.1,518.57,2701.0,516.7062,517.1949,516.7062,517.1749,2701.0
2021-05-14 13:30:00,518.89,519.12,517.17,517.17,6200.0,517.494,517.7234,515.7787,515.7787,6200.0
2021-05-14 13:35:00,516.96,517.12,516.73,516.97,916.0,515.5692,515.7288,515.3399,515.5792,916.0
2021-05-14 13:40:00,516.75,516.87,516.15,516.57,1865.0,515.3598,515.4795,514.7614,515.1803,1865.0
2021-05-14 13:45:00,517.1,517.1,515.43,515.51,2055.0,515.7089,515.7089,514.0434,514.1231,2055.0
2021-05-14 13:50:00,515.52,516.73,515.52,516.27,5623.0,514.1331,515.3399,514.1331,514.8811,5623.0
2021-05-14 13:55:00,516.26,516.26,515.78,515.79,1203.0,514.8711,514.8711,514.3924,514.4024,1203.0
2021-05-14 14:00:00,515.98,516.53,515.87,515.9,2124.0,514.5919,515.1404,514.4822,514.5121,2124.0
2021-05-14 14:05:00,515.98,515.98,513.97,513.97,3941.0,514.5919,514.5919,512.5873,512.5873,3941.0
2021-05-14 14:10:00,514.27,514.73,514.27,514.5,1840.0,512.8865,513.3452,512.8865,513.1159,1840.0
2021-05-14 14:15:00,514.44,514.44,513.79,514.09,1053.0,513.056,513.056,512.4078,512.707,1053.0
2021-05-14 14:20:00,513.93,514.1,513.43,513.48,1910.0,512.5474,512.7169,512.0487,512.0986,1910.0
2021-05-14 14:25:00,513.56,514.83,513.56,514.83,3893.0,512.1784,513.445,512.1784,513.445,3893.0
2021-05-14 14:30:00,514.65,515.95,514.65,515.48,4485.0,513.2655,514.562,513.2655,514.0932,4485.0
2021-05-14 14:35:00,515.48,515.94,515.46,515.94,1902.0,514.0932,514.552,514.0733,514.552,1902.0
2021-05-14 14:40:00,516.07,516.5,515.96,516.19,2200.0,514.6816,515.1105,514.5719,514.8013,2200.0
2021-05-14 14:45:00,516.04,516.69,516.0,516.69,605.0,514.6517,515.3,514.6118,515.3,605.0
2021-05-14 14:50:00,516.82,517.14,515.95,515.95,3413.0,515.4296,515.7488,514.562,514.562,3413.0
2021-05-14 14:55:00,516.24,516.92,516.0,516.92,1600.0,514.8512,515.5293,514.6118,515.5293,1600.0
2021-05-14 15:00:00,516.83,517.02,516.46,516.74,5648.0,515.4396,515.6291,515.0706,515.3498,5648.0
2021-05-14 15:05:00,516.78,517.45,516.52,516.67,2583.0,515.3897,516.0579,515.1304,515.28,2583.0
2021-05-14 15:10:00,516.65,516.87,516.35,516.82,4402.0,515.2601,515.4795,514.9609,515.4296,4402.0
2021-05-14 15:15:00,516.8,517.38,516.74,516.74,1920.0,515.4097,515.9881,515.3498,515.3498,1920.0
2021-05-14 15:20:00,516.75,516.96,516.48,516.81,5111.0,515.3598,515.5692,515.0905,515.4196,5111.0
2021-05-14 15:25:00,516.71,517.1,516.6,516.86,7624.0,515.3199,515.7089,515.2102,515.4695,7624.0
2021-05-14 15:30:00,516.9,516.99,516.28,516.87,3864.0,515.5094,515.5992,514.8911,515.4795,3864.0
2021-05-14 15:35:00,516.71,517.02,516.53,516.88,4356.0,515.3199,515.6291,515.1404,515.4895,4356.0
2021-05-14 15:40:00,516.85,516.98,516.13,516.51,7904.0,515.4595,515.5892,514.7415,515.1205,7904.0
2021-05-14 15:45:00,516.58,517.85,516.52,517.56,7221.0,515.1903,516.4568,515.1304,516.1676,7221.0
2021-05-14 15:50:00,517.54,518.67,516.73,518.35,16939.0,516.1477,517.2746,515.3399,516.9555,16939.0
2021-05-14 15:55:00,518.54,518.59,516.25,516.25,20934.0,517.145,517.1949,514.8611,514.8611,20934.0
2021-05-17 09:30:00,516.99,517.46,515.44,515.44,7747.0,515.5992,516.0679,514.0533,514.0533,7747.0
2021-05-17 09:35:00,517.88,520.03,517.81,519.64,3969.0,516.4868,518.631,516.417,518.242,3969.0
2021-05-17 09:40:00,519.95,519.95,517.67,517.8,3375.0,518.5512,518.5512,516.2773,516.407,3375.0
2021-05-17 09:45:00,518.83,520.49,518.82,519.28,3401.0,517.4342,519.0897,517.4242,517.883,3401.0
2021-05-17 09:50:00,519.1,519.56,517.77,518.28,4836.0,517.7035,518.1622,516.3771,516.8857,4836.0
2021-05-17 09:55:00,519.53,520.76,519.53,520.76,5410.0,518.1323,519.359,518.1323,519.359,5410.0
2021-05-17 10:00:00,519.62,519.64,518.38,519.12,4134.0,518.2221,518.242,516.9854,517.7234,4134.0
2021-05-17 10:05:00,519.47,519.47,517.42,517.42,2101.0,518.0725,518.0725,516.028,516.028,2101.0
2021-05-17 10:10:00,517.3,519.87,517.3,519.15,6245.0,515.9083,518.4714,515.9083,517.7533,6245.0
2021-05-17 10:15:00,519.13,520.43,518.33,519.61,25980.0,517.7334,519.0299,516.9356,518.2121,25980.0
2021-05-17 10:20:00,519.71,520.62,519.22,519.77,8996.0,518.3118,519.2194,517.8232,518.3717,8996.0
2021-05-17 10:25:00,520.04,521.51,519.78,521.04,5436.0,518.641,520.107,518.3817,519.6383,5436.0
2021-05-17 10:30:00,520.83,520.83,519.55,519.69,2700.0,519.4288,519.4288,518.1523,518.2919,2700.0
2021-05-17 10:35:00,519.46,519.93,518.84,518.84,2769.0,518.0625,518.5312,517.4442,517.4442,2769.0
2021-05-17 10:40:00,518.9,519.26,518.22,518.72,3242.0,517.504,517.8631,516.8258,517.3245,3242.0
2021-05-17 10:45:00,518.79,520.21,518.79,520.14,1545.0,517.3943,518.8105,517.3943,518.7407,1545.0
2021-05-17 10:50:00,520.19,520.84,519.94,520.36,2912.0,518.7905,519.4388,518.5412,518.9601,2912.0
2021-05-17 10:55:00,520.21,520.5,519.75,520.16,2153.0,518.8105,519.0997,518.3517,518.7606,2153.0
2021-05-17 11:00:00,520.32,521.0,519.93,521.0,1813.0,518.9202,519.5984,518.5312,519.5984,1813.0
2021-05-17 11:05:00,521.5,521.92,521.21,521.76,5712.0,520.097,520.5159,519.8078,520.3563,5712.0
2021-05-17 11:10:00,521.16,521.82,520.9,521.31,1873.0,519.7579,520.4162,519.4986,519.9075,1873.0
2021-05-17 11:15:00,521.15,521.15,520.0,520.02,2383.0,519.748,519.748,518.6011,518.621,2383.0
2021-05-17 11:20:00,520.45,521.71,520.45,521.06,1361.0,519.0499,520.3065,519.0499,519.6582,1361.0
2021-05-17 11:25:00,521.0,521.2,520.52,521.2,2886.0,519.5984,519.7978,519.1197,519.7978,2886.0
2021-05-17 11:30:00,521.09,521.74,520.7,521.73,3511.0,519.6881,520.3364,519.2992,520.3264,3511.0
2021-05-17 11:35:00,521.47,522.2,521.47,521.87,8565.0,520.0671,520.7951,520.0671,520.466,8565.0
2021-05-17 11:40:00,521.96,522.65,521.92,521.92,3442.0,520.5558,521.2439,520.5159,520.5159,3442.0
2021-05-17 11:45:00,521.96,522.9,521.96,522.76,3158.0,520.5558,521.4933,520.5558,521.3536,3158.0
2021-05-17 11:50:00,522.75,523.0,522.73,522.91,2367.0,521.3437,521.593,521.3237,521.5032,2367.0
2021-05-17 11:55:00,523.01,523.83,522.88,523.82,4528.0,521.603,522.4208,521.4733,522.4108,4528.0
2021-05-17 12:00:00,523.58,524.25,523.54,524.22,6191.0,522.1714,522.8396,522.1315,522.8097,6191.0
2021-05-17 12:05:00,524.24,525.0,524.15,524.66,8464.0,522.8297,523.5876,522.7399,523.2485,8464.0
2021-05-17 12:10:00,524.73,525.61,524.73,525.5,17075.0,523.3183,524.196,523.3183,524.0863,17075.0
2021-05-17 12:15:00,525.5,525.96,524.97,524.97,4595.0,524.0863,524.545,523.5577,523.5577,4595.0
2021-05-17 12:20:00,524.15,524.94,523.62,524.94,2265.0,522.7399,523.5278,522.2113,523.5278,2265.0
2021-05-17 12:25:00,524.51,524.9,524.34,524.74,2569.0,523.0989,523.4879,522.9294,523.3283,2569.0
2021-05-17 12:30:00,524.89,525.2,524.77,524.77,2525.0,523.4779,523.7871,523.3582,523.3582,2525.0
2021-05-17 12:35:00,524.64,525.0,524.64,525.0,1700.0,523.2286,523.5876,523.2286,523.5876,1700.0
2021-05-17 12:40:00,524.97,525.89,524.97,525.77,1716.0,523.5577,524.4752,523.5577,524.3555,1716.0
2021-05-17 12:45:00,525.34,525.64,524.78,525.03,7509.0,523.9267,524.2259,523.3682,523.6175,7509.0
2021-05-17 12:50:00,525.16,525.38,524.95,525.38,1955.0,523.7472,523.9666,523.5377,523.9666,1955.0
2021-05-17 12:55:00,525.29,525.82,525.1,525.52,4434.0,523.8768,524.4054,523.6873,524.1062,4434.0
2021-05-17 13:00:00,525.45,525.45,525.24,525.42,2600.0,524.0364,524.0364,523.827,524.0065,2600.0
2021-05-17 13:05:00,525.04,525.11,524.17,524.84,5406.0,523.6275,523.6973,522.7598,523.428,5406.0
2021-05-17 13:10:00,524.47,525.15,524.47,525.15,1000.0,523.059,523.7372,523.059,523.7372,1000.0
2021-05-17 13:15:00,525.13,525.5,524.92,525.22,7460.0,523.7173,524.0863,523.5078,523.807,7460.0
2021-05-17 13:20:00,525.36,525.5,524.72,524.72,1111.0,523.9466,524.0863,523.3084,523.3084,1111.0
2021-05-17 13:25:00,524.74,525.06,524.74,525.02,4339.0,523.3283,523.6474,523.3283,523.6076,4339.0
2021-05-17 13:30:00,525.0,525.0,523.86,523.86,1289.0,523.5876,523.5876,522.4507,522.4507,1289.0
2021-05-17 13:35:00,523.8,524.23,523.77,523.77,1200.0,522.3908,522.8197,522.3609,522.3609,1200.0
2021-05-17 13:40:00,523.52,523.52,522.71,522.93,2271.0,522.1116,522.1116,521.3038,521.5232,2271.0
2021-05-17 13:45:00,523.24,523.53,522.69,523.34,8446.0,521.8323,522.1216,521.2838,521.9321,8446.0
2021-05-17 13:50:00,523.34,523.34,522.21,522.21,8886.0,521.9321,521.9321,520.8051,520.8051,8886.0
2021-05-17 13:55:00,522.55,522.87,522.21,522.87,6393.0,521.1442,521.4633,520.8051,521.4633,6393.0
2021-05-17 14:00:00,522.74,522.93,522.48,522.65,1913.0,521.3337,521.5232,521.0744,521.2439,1913.0
2021-05-17 14:05:00,522.71,522.71,521.9,522.23,4257.0,521.3038,521.3038,520.4959,520.8251,4257.0
2021-05-17 14:10:00,522.41,523.03,522.3,522.74,1728.0,521.0046,521.6229,520.8949,521.3337,1728.0
2021-05-17 14:15:00,522.65,522.74,522.24,522.63,4522.0,521.2439,521.3337,520.835,521.224,4522.0
2021-05-17 14:20:00,522.49,522.63,522.35,522.35,800.0,521.0844,521.224,520.9447,520.9447,800.0
2021-05-17 14:25:00,522.34,523.47,522.23,522.96,2305.0,520.9348,522.0617,520.8251,521.5531,2305.0
2021-05-17 14:30:00,523.07,523.61,523.01,523.01,1000.0,521.6628,522.2013,521.603,521.603,1000.0
2021-05-17 14:35:00,523.01,523.03,521.58,521.85,2200.0,521.603,521.6229,520.1768,520.4461,2200.0
2021-05-17 14:40:00,521.68,521.97,521.0,521.02,3706.0,520.2765,520.5658,519.5984,519.6183,3706.0
2021-05-17 14:45:00,521.19,522.04,520.99,521.67,3979.0,519.7879,520.6356,519.5884,520.2666,3979.0
2021-05-17 14:50:00,521.85,522.31,521.85,521.85,1600.0,520.4461,520.9048,520.4461,520.4461,1600.0
2021-05-17 14:55:00,521.96,523.03,521.63,523.03,3000.0,520.5558,521.6229,520.2267,521.6229,3000.0
2021-05-17 15:00:00,523.09,523.41,522.96,523.28,2522.0,521.6827,522.0019,521.5531,521.8722,2522.0
2021-05-17 15:05:00,523.31,523.81,523.2,523.46,6752.0,521.9022,522.4008,521.7925,522.0518,6752.0
2021-05-17 15:10:00,523.72,523.93,523.29,523.39,2833.0,522.3111,522.5205,521.8822,521.9819,2833.0
2021-05-17 15:15:00,523.45,523.86,523.12,523.2,4849.0,522.0418,522.4507,521.7127,521.7925,4849.0
2021-05-17 15:20:00,522.96,523.08,522.41,522.41,2497.0,521.5531,521.6728,521.0046,521.0046,2497.0
2021-05-17 15:25:00,522.49,522.62,522.0,522.62,2629.0,521.0844,521.214,520.5957,521.214,2629.0
2021-05-17 15:30:00,522.83,523.17,522.68,523.06,2705.0,521.4234,521.7625,521.2739,521.6528,2705.0
2021-05-17 15:35:00,522.8,523.3,522.6,522.76,4629.0,521.3935,521.8922,521.1941,521.3536,4629.0
2021-05-17 15:40:00,523.11,523.17,522.62,523.17,3500.0,521.7027,521.7625,521.214,521.7625,3500.0
2021-05-17 15:45:00,523.07,523.53,522.8,522.98,10886.0,521.6628,522.1216,521.3935,521.573,10886.0
2021-05-17 15:50:00,523.08,523.83,522.96,523.4,15808.0,521.6728,522.4208,521.5531,521.9919,15808.0
2021-05-17 15:55:00,523.49,524.0,523.2,523.87,22477.0,522.0817,522.5903,521.7925,522.4606,22477.0
2021-05-18 09:30:00,523.0,523.0,521.06,521.69,9479.0,521.593,521.593,519.6582,520.2865,9479.0
2021-05-18 09:35:00,521.69,521.69,518.55,520.3,8060.0,520.2865,520.2865,517.155,518.9003,8060.0
2021-05-18 09:40:00,519.61,520.1,517.72,517.85,3557.0,518.2121,518.7008,516.3272,516.4568,3557.0
2021-05-18 09:45:00,517.84,518.84,516.55,516.98,4847.0,516.4469,517.4442,515.1603,515.5892,4847.0
2021-05-18 09:50:00,516.74,517.75,515.83,517.41,4200.0,515.3498,516.3571,514.4423,516.018,4200.0
2021-05-18 09:55:00,516.93,518.17,516.33,517.03,2975.0,515.5393,516.776,514.9409,515.6391,2975.0
2021-05-18 10:00:00,517.62,517.97,516.17,516.76,6268.0,516.2275,516.5765,514.7814,515.3698,6268.0
2021-05-18 10:05:00,516.67,517.18,515.8,515.89,4272.0,515.28,515.7886,514.4124,514.5021,4272.0
2021-05-18 10:10:00,515.36,516.68,515.17,516.57,4407.0,513.9735,515.29,513.7841,515.1803,4407.0
2021-05-18 10:15:00,516.57,518.54,516.29,518.53,2613.0,515.1803,517.145,514.901,517.135,2613.0
2021-05-18 10:20:00,518.54,519.1,517.46,517.46,2709.0,517.145,517.7035,516.0679,516.0679,2709.0
2021-05-18 10:25:00,517.77,519.06,517.62,518.6,4421.0,516.3771,517.6636,516.2275,517.2048,4421.0
2021-05-18 10:30:00,518.97,520.31,518.88,520.31,3236.0,517.5738,518.9102,517.4841,518.9102,3236.0
2021-05-18 10:35:00,520.6,521.27,520.28,521.17,49426.0,519.1994,519.8676,518.8803,519.7679,49426.0
2021-05-18 10:40:00,520.93,522.66,520.74,522.02,4900.0,519.5286,521.2539,519.3391,520.6156,4900.0
2021-05-18 10:45:00,521.77,521.77,520.66,521.05,1900.0,520.3663,520.3663,519.2593,519.6482,1900.0
2021-05-18 10:50:00,521.1,521.4,520.49,520.49,1424.0,519.6981,519.9973,519.0897,519.0897,1424.0
2021-05-18 10:55:00,520.5,520.68,519.51,519.6,2897.0,519.0997,519.2792,518.1124,518.2021,2897.0
2021-05-18 11:00:00,519.13,519.69,518.4,519.45,4250.0,517.7334,518.2919,517.0054,518.0525,4250.0
2021-05-18 11:05:00,519.45,519.57,518.93,519.29,2100.0,518.0525,518.1722,517.5339,517.893,2100.0
2021-05-18 11:10:00,519.1,519.24,518.18,518.39,2300.0,517.7035,517.8431,516.786,516.9954,2300.0
2021-05-18 11:15:00,518.08,518.08,517.42,517.51,1600.0,516.6862,516.6862,516.028,516.1178,1600.0
2021-05-18 11:20:00,517.62,518.38,516.76,518.37,1600.0,516.2275,516.9854,515.3698,516.9754,1600.0
2021-05-18 11:25:00,518.29,519.2,518.29,519.2,48005.0,516.8957,517.8032,516.8957,517.8032,48005.0
2021-05-18 11:30:00,519.07,519.23,517.37,517.37,3500.0,517.6736,517.8331,515.9781,515.9781,3500.0
2021-05-18 11:35:00,517.6,517.97,516.29,516.29,2890.0,516.2075,516.5765,514.901,514.901,2890.0
2021-05-18 11:40:00,516.27,516.27,514.78,515.57,4862.0,514.8811,514.8811,513.3951,514.183,4862.0
2021-05-18 11:45:00,515.75,516.96,515.75,516.14,2415.0,514.3625,515.5692,514.3625,514.7514,2415.0
2021-05-18 11:50:00,515.77,515.99,515.08,515.24,3036.0,514.3824,514.6018,513.6943,513.8539,3036.0
2021-05-18 11:55:00,515.44,516.48,515.43,515.52,4901.0,514.0533,515.0905,514.0434,514.1331,4901.0
2021-05-18 12:00:00,515.59,515.68,514.9,515.05,3100.0,514.2029,514.2927,513.5148,513.6644,3100.0
2021-05-18 12:05:00,514.9,515.08,514.29,514.52,4667.0,513.5148,513.6943,512.9064,513.1358,4667.0
2021-05-18 12:10:00,514.52,514.69,513.91,514.3,2742.0,513.1358,513.3053,512.5274,512.9164,2742.0
2021-05-18 12:15:00,514.35,514.47,513.68,513.93,1500.0,512.9663,513.0859,512.2981,512.5474,1500.0
2021-05-18 12:20:00,513.98,514.58,513.76,514.58,3500.0,512.5973,513.1956,512.3778,513.1956,3500.0
2021-05-18 12:25:00,514.6,514.98,514.35,514.85,4137.0,513.2156,513.5946,512.9663,513.4649,4137.0
2021-05-18 12:30:00,514.81,516.92,514.81,516.56,7729.0,513.425,515.5293,513.425,515.1703,7729.0
2021-05-18 12:35:00,516.63,517.5,516.55,516.84,5214.0,515.2401,516.1078,515.1603,515.4496,5214.0
2021-05-18 12:40:00,517.14,517.14,516.65,516.74,1350.0,515.7488,515.7488,515.2601,515.3498,1350.0
2021-05-18 12:45:00,517.09,517.45,516.68,517.15,1623.0,515.6989,516.0579,515.29,515.7587,1623.0
2021-05-18 12:50:00,517.11,517.23,516.5,516.78,2000.0,515.7188,515.8385,515.1105,515.3897,2000.0
2021-05-18 12:55:00,516.86,516.86,516.43,516.82,2485.0,515.4695,515.4695,515.0407,515.4296,2485.0
2021-05-18 13:00:00,516.87,516.87,515.69,516.74,1700.0,515.4795,515.4795,514.3027,515.3498,1700.0
2021-05-18 13:05:00,517.0,517.8,516.55,517.8,3208.0,515.6091,516.407,515.1603,516.407,3208.0
2021-05-18 13:10:00,517.66,518.0,517.31,518.0,1500.0,516.2674,516.6064,515.9183,516.6064,1500.0
2021-05-18 13:15:00,518.0,518.18,517.45,517.45,1800.0,516.6064,516.786,516.0579,516.0579,1800.0
2021-05-18 13:20:00,517.59,518.27,517.59,518.27,900.0,516.1975,516.8757,516.1975,516.8757,900.0
2021-05-18 13:25:00,518.26,518.26,517.42,517.43,1600.0,516.8657,516.8657,516.028,516.038,1600.0
2021-05-18 13:30:00,517.49,517.69,517.44,517.52,600.0,516.0978,516.2973,516.0479,516.1277,600.0
2021-05-18 13:35:00,517.58,518.07,517.5,517.74,3245.0,516.1876,516.6763,516.1078,516.3471,3245.0
2021-05-18 13:40:00,517.91,518.63,517.85,518.45,1000.0,516.5167,517.2347,516.4568,517.0552,1000.0
2021-05-18 13:45:00,518.44,518.64,518.21,518.64,2438.0,517.0453,517.2447,516.8159,517.2447,2438.0
2021-05-18 13:50:00,518.49,518.59,517.8,517.8,716.0,517.0951,517.1949,516.407,516.407,716.0
2021-05-18 13:55:00,517.9,518.33,517.9,518.3,1000.0,516.5067,516.9356,516.5067,516.9056,1000.0
2021-05-18 14:00:00,518.32,518.79,518.32,518.75,1400.0,516.9256,517.3943,516.9256,517.3544,1400.0
2021-05-18 14:05:00,518.65,519.06,518.26,518.64,2269.0,517.2547,517.6636,516.8657,517.2447,2269.0
2021-05-18 14:10:00,518.56,518.82,518.4,518.81,1400.0,517.1649,517.4242,517.0054,517.4143,1400.0
2021-05-18 14:15:00,518.95,519.01,518.65,518.84,2255.0,517.5539,517.6137,517.2547,517.4442,2255.0
2021-05-18 14:20:00,518.69,518.69,517.98,517.98,1616.0,517.2946,517.2946,516.5865,516.5865,1616.0
2021-05-18 14:25:00,518.02,518.02,517.5,517.5,1172.0,516.6264,516.6264,516.1078,516.1078,1172.0
2021-05-18 14:30:00,517.57,517.77,517.2,517.29,3864.0,516.1776,516.3771,515.8086,515.8984,3864.0
2021-05-18 14:35:00,516.93,517.25,516.77,517.25,2300.0,515.5393,515.8585,515.3798,515.8585,2300.0
2021-05-18 14:40:00,517.16,517.22,516.6,517.09,1800.0,515.7687,515.8285,515.2102,515.6989,1800.0
2021-05-18 14:45:00,516.88,517.53,516.61,517.53,3467.0,515.4895,516.1377,515.2202,516.1377,3467.0
2021-05-18 14:50:00,517.52,517.87,517.4,517.59,2800.0,516.1277,516.4768,516.0081,516.1975,2800.0
2021-05-18 14:55:00,517.57,518.0,517.29,517.31,1556.0,516.1776,516.6064,515.8984,515.9183,1556.0
2021-05-18 15:00:00,517.56,517.85,517.38,517.65,1400.0,516.1676,516.4568,515.9881,516.2574,1400.0
2021-05-18 15:05:00,517.78,517.87,517.06,517.1,1200.0,516.387,516.4768,515.669,515.7089,1200.0
2021-05-18 15:10:00,517.21,517.89,517.19,517.24,2510.0,515.8186,516.4967,515.7986,515.8485,2510.0
2021-05-18 15:15:00,517.46,517.68,517.29,517.58,2257.0,516.0679,516.2873,515.8984,516.1876,2257.0
2021-05-18 15:20:00,517.91,518.43,517.72,518.25,3009.0,516.5167,517.0353,516.3272,516.8558,3009.0
2021-05-18 15:25:00,518.71,519.31,518.36,519.17,5241.0,517.3145,517.9129,516.9655,517.7733,5241.0
2021-05-18 15:30:00,519.12,519.27,518.85,519.03,3330.0,517.7234,517.873,517.4542,517.6337,3330.0
2021-05-18 15:35:00,519.11,519.11,518.39,518.67,6186.0,517.7135,517.7135,516.9954,517.2746,6186.0
2021-05-18 15:40:00,518.81,519.46,518.62,518.62,5594.0,517.4143,518.0625,517.2248,517.2248,5594.0
2021-05-18 15:45:00,518.49,518.56,517.2,517.34,6196.0,517.0951,517.1649,515.8086,515.9482,6196.0
2021-05-18 15:50:00,517.12,517.43,516.38,516.75,21490.0,515.7288,516.038,514.9908,515.3598,21490.0
2021-05-18 15:55:00,516.88,517.26,515.95,515.98,26954.0,515.4895,515.8684,514.562,514.5919,26954.0
2021-05-19 09:30:00,517.9,517.9,509.01,509.01,24825.0,516.5067,516.5067,507.6406,507.6406,24825.0
2021-05-19 09:35:00,509.7,509.7,506.1,507.77,6233.0,508.3288,508.3288,504.7385,506.404,6233.0
2021-05-19 09:40:00,508.0,509.0,507.04,508.26,6042.0,506.6333,507.6307,505.6759,506.8926,6042.0
2021-05-19 09:45:00,508.23,508.5,506.15,507.15,3995.0,506.8627,507.132,504.7883,505.7856,3995.0
2021-05-19 09:50:00,506.3,507.31,505.6,507.31,3551.0,504.9379,505.9452,504.2398,505.9452,3551.0
2021-05-19 09:55:00,506.99,508.31,506.37,507.25,3701.0,505.6261,506.9425,505.0077,505.8854,3701.0
2021-05-19 10:00:00,507.0,507.0,505.16,505.26,4328.0,505.636,505.636,503.801,503.9007,4328.0
2021-05-19 10:05:00,505.27,505.39,504.1,505.39,2882.0,503.9107,504.0304,502.7438,504.0304,2882.0
2021-05-19 10:10:00,505.46,505.93,504.54,504.55,2695.0,504.1002,504.5689,503.1827,503.1926,2695.0
2021-05-19 10:15:00,504.79,504.92,503.03,503.4,9118.0,503.432,503.5616,501.6767,502.0457,9118.0
2021-05-19 10:20:00,504.16,504.72,503.11,503.11,2635.0,502.8037,503.3622,501.7565,501.7565,2635.0
2021-05-19 10:25:00,502.75,504.04,502.75,503.66,7108.0,501.3975,502.684,501.3975,502.305,7108.0
2021-05-19 10:30:00,503.41,503.89,502.75,502.75,7619.0,502.0557,502.5344,501.3975,501.3975,7619.0
2021-05-19 10:35:00,503.17,503.5,502.5,503.05,2303.0,501.8163,502.1455,501.1481,501.6967,2303.0
2021-05-19 10:40:00,503.09,503.3,502.79,503.27,2500.0,501.7366,501.946,501.4374,501.9161,2500.0
2021-05-19 10:45:00,503.86,505.9,503.86,505.43,6070.0,502.5045,504.539,502.5045,504.0703,6070.0
2021-05-19 10:50:00,505.66,506.6,505.66,506.37,3433.0,504.2996,505.2371,504.2996,505.0077,3433.0
2021-05-19 10:55:00,506.46,506.53,505.8,506.05,2804.0,505.0975,505.1673,504.4393,504.6886,2804.0
2021-05-19 11:00:00,506.04,506.98,505.9,506.98,2935.0,504.6786,505.6161,504.539,505.6161,2935.0
2021-05-19 11:05:00,507.27,508.37,507.27,508.1,4173.0,505.9053,507.0023,505.9053,506.7331,4173.0
2021-05-19 11:10:00,507.9,508.94,507.59,508.64,1100.0,506.5336,507.5708,506.2244,507.2716,1100.0
2021-05-19 11:15:00,508.49,508.49,507.55,507.55,1453.0,507.122,507.122,506.1846,506.1846,1453.0
2021-05-19 11:20:00,507.54,507.76,507.19,507.25,2299.0,506.1746,506.394,505.8255,505.8854,2299.0
2021-05-19 11:25:00,506.98,507.59,506.73,507.46,4552.0,505.6161,506.2244,505.3668,506.0948,4552.0
2021-05-19 11:30:00,507.27,507.27,505.13,505.13,5170.0,505.9053,505.9053,503.7711,503.7711,5170.0
2021-05-19 11:35:00,505.13,505.33,504.71,505.08,5010.0,503.7711,503.9705,503.3522,503.7212,5010.0
2021-05-19 11:40:00,504.7,504.7,503.73,504.05,1800.0,503.3422,503.3422,502.3748,502.694,1800.0
2021-05-19 11:45:00,503.97,504.28,503.9,504.07,2500.0,502.6142,502.9234,502.5444,502.7139,2500.0
2021-05-19 11:50:00,503.9,504.83,503.74,504.41,3676.0,502.5444,503.4719,502.3848,503.053,3676.0
2021-05-19 11:55:00,504.22,505.5,504.22,505.31,1468.0,502.8635,504.1401,502.8635,503.9506,1468.0
2021-05-19 12:00:00,505.5,506.09,505.27,505.67,2350.0,504.1401,504.7285,503.9107,504.3096,2350.0
2021-05-19 12:05:00,505.66,506.04,505.23,505.23,1328.0,504.2996,504.6786,503.8708,503.8708,1328.0
2021-05-19 12:10:00,505.22,505.61,504.75,505.17,3411.0,503.8608,504.2498,503.3921,503.811,3411.0
2021-05-19 12:15:00,504.98,505.68,504.68,505.6,1413.0,503.6215,504.3196,503.3223,504.2398,1413.0
2021-05-19 12:20:00,505.54,506.75,505.46,506.44,3099.0,504.18,505.3867,504.1002,505.0775,3099.0
2021-05-19 12:25:00,506.45,506.63,506.25,506.26,1337.0,505.0875,505.267,504.8881,504.898,1337.0
2021-05-19 12:30:00,506.3,506.37,506.02,506.24,950.0,504.9379,505.0077,504.6587,504.8781,950.0
2021-05-19 12:35:00,506.38,506.62,506.18,506.58,1462.0,505.0177,505.2571,504.8182,505.2172,1462.0
2021-05-19 12:40:00,506.35,506.78,506.35,506.61,1100.0,504.9878,505.4166,504.9878,505.2471,1100.0
2021-05-19 12:45:00,506.35,506.35,506.05,506.05,800.0,504.9878,504.9878,504.6886,504.6886,800.0
2021-05-19 12:50:00,505.96,506.2,505.75,506.2,910.0,504.5988,504.8382,504.3894,504.8382,910.0
2021-05-19 12:55:00,506.28,506.82,506.19,506.62,2550.0,504.918,505.4565,504.8282,505.2571,2550.0
2021-05-19 13:00:00,507.0,507.18,506.76,506.76,1211.0,505.636,505.8156,505.3967,505.3967,1211.0
2021-05-19 13:05:00,506.68,507.55,506.56,507.55,1361.0,505.3169,506.1846,505.1972,506.1846,1361.0
2021-05-19 13:10:00,507.33,507.56,507.33,507.56,800.0,505.9651,506.1945,505.9651,506.1945,800.0
2021-05-19 13:15:00,507.2,507.3,507.07,507.07,900.0,505.8355,505.9352,505.7058,505.7058,900.0
2021-05-19 13:20:00,506.74,506.74,506.38,506.38,300.0,505.3767,505.3767,505.0177,505.0177,300.0
2021-05-19 13:25:00,506.43,507.17,506.42,507.17,1100.0,505.0676,505.8056,505.0576,505.8056,1100.0
2021-05-19 13:30:00,507.24,507.24,506.83,506.86,1900.0,505.8754,505.8754,505.4665,505.4964,1900.0
2021-05-19 13:35:00,506.79,507.05,506.46,506.83,1410.0,505.4266,505.6859,505.0975,505.4665,1410.0
2021-05-19 13:40:00,506.88,507.01,506.69,506.99,1200.0,505.5164,505.646,505.3269,505.6261,1200.0
2021-05-19 13:45:00,506.96,507.02,506.8,506.92,1503.0,505.5961,505.656,505.4366,505.5562,1503.0
2021-05-19 13:50:00,506.85,507.46,506.85,507.46,3540.0,505.4864,506.0948,505.4864,506.0948,3540.0
2021-05-19 13:55:00,507.68,508.52,507.67,507.69,3205.0,506.3142,507.1519,506.3042,506.3242,3205.0
2021-05-19 14:00:00,508.1,508.38,506.8,506.8,2005.0,506.7331,507.0123,505.4366,505.4366,2005.0
2021-05-19 14:05:00,506.12,507.3,505.92,507.06,3100.0,504.7584,505.9352,504.5589,505.6959,3100.0
2021-05-19 14:10:00,507.29,507.29,506.14,506.14,873.0,505.9253,505.9253,504.7783,504.7783,873.0
2021-05-19 14:15:00,506.28,507.05,505.81,507.05,1600.0,504.918,505.6859,504.4492,505.6859,1600.0
2021-05-19 14:20:00,507.18,509.34,507.18,508.82,3502.0,505.8156,507.9697,505.8156,507.4511,3502.0
2021-05-19 14:25:00,508.76,508.76,508.36,508.43,900.0,507.3913,507.3913,506.9924,507.0622,900.0
2021-05-19 14:30:00,508.96,509.04,507.59,507.68,1912.0,507.5908,507.6705,506.2244,506.3142,1912.0
2021-05-19 14:35:00,507.74,507.74,506.45,506.87,748.0,506.374,506.374,505.0875,505.5064,748.0
2021-05-19 14:40:00,506.81,507.23,506.5,506.81,1300.0,505.4465,505.8654,505.1374,505.4465,1300.0
2021-05-19 14:45:00,506.76,506.92,506.47,506.52,800.0,505.3967,505.5562,505.1075,505.1573,800.0
2021-05-19 14:50:00,506.52,506.75,506.28,506.75,825.0,505.1573,505.3867,504.918,505.3867,825.0
2021-05-19 14:55:00,506.8,507.74,506.41,507.17,2273.0,505.4366,506.374,505.0476,505.8056,2273.0
2021-05-19 15:00:00,506.73,506.8,506.26,506.8,2485.0,505.3668,505.4366,504.898,505.4366,2485.0
2021-05-19 15:05:00,506.7,508.34,506.7,508.34,1900.0,505.3368,506.9724,505.3368,506.9724,1900.0
2021-05-19 15:10:00,508.11,508.63,507.96,508.6,1700.0,506.743,507.2616,506.5935,507.2317,1700.0
2021-05-19 15:15:00,508.38,509.0,508.38,508.95,4078.0,507.0123,507.6307,507.0123,507.5808,4078.0
2021-05-19 15:20:00,508.85,509.28,508.39,509.07,2500.0,507.4811,507.9099,507.0223,507.7005,2500.0
2021-05-19 15:25:00,509.31,509.31,508.7,509.08,605.0,507.9398,507.9398,507.3315,507.7104,605.0
2021-05-19 15:30:00,508.78,508.78,508.0,508.68,2500.0,507.4112,507.4112,506.6333,507.3115,2500.0
2021-05-19 15:35:00,508.71,508.74,508.37,508.74,1977.0,507.3414,507.3714,507.0023,507.3714,1977.0
2021-05-19 15:40:00,508.52,508.77,508.0,508.0,3495.0,507.1519,507.4013,506.6333,506.6333,3495.0
2021-05-19 15:45:00,508.24,508.6,507.09,507.33,4771.0,506.8727,507.2317,505.7258,505.9651,4771.0
2021-05-19 15:50:00,507.38,509.85,507.38,509.68,12720.0,506.015,508.4784,506.015,508.3088,12720.0
2021-05-19 15:55:00,509.77,510.56,509.52,509.84,19223.0,508.3986,509.1865,508.1493,508.4684,19223.0
2021-05-20 09:30:00,509.01,509.07,507.62,507.64,8732.0,507.6406,507.7005,506.2544,506.2743,8732.0
2021-05-20 09:35:00,508.94,513.3,508.72,512.82,7754.0,507.5708,511.9191,507.3514,511.4404,7754.0
2021-05-20 09:40:00,513.35,515.0,512.17,513.41,1514.0,511.969,513.6145,510.7921,512.0288,1514.0
2021-05-20 09:45:00,514.41,515.89,513.03,515.89,2270.0,513.0261,514.5021,511.6498,514.5021,2270.0
2021-05-20 09:50:00,513.98,515.49,513.98,515.49,944.0,512.5973,514.1032,512.5973,514.1032,944.0
2021-05-20 09:55:00,515.43,515.73,514.32,514.91,4061.0,514.0434,514.3425,512.9363,513.5248,4061.0
2021-05-20 10:00:00,514.98,516.1,514.98,515.71,1890.0,513.5946,514.7116,513.5946,514.3226,1890.0
2021-05-20 10:05:00,515.62,515.83,514.91,515.27,3257.0,514.2328,514.4423,513.5248,513.8838,3257.0
2021-05-20 10:10:00,515.4,516.48,514.95,516.02,1989.0,514.0134,515.0905,513.5646,514.6318,1989.0
2021-05-20 10:15:00,516.18,516.27,515.0,515.05,2522.0,514.7913,514.8811,513.6145,513.6644,2522.0
2021-05-20 10:20:00,514.56,515.83,514.47,515.65,2322.0,513.1757,514.4423,513.0859,514.2628,2322.0
2021-05-20 10:25:00,514.99,514.99,514.86,514.86,500.0,513.6045,513.6045,513.4749,513.4749,500.0
2021-05-20 10:30:00,514.59,516.0,514.59,516.0,2594.0,513.2056,514.6118,513.2056,514.6118,2594.0
2021-05-20 10:35:00,515.95,515.98,514.71,515.03,2385.0,514.562,514.5919,513.3253,513.6444,2385.0
2021-05-20 10:40:00,514.86,515.83,514.66,515.83,3352.0,513.4749,514.4423,513.2754,514.4423,3352.0
2021-05-20 10:45:00,515.98,516.16,515.07,515.38,1823.0,514.5919,514.7714,513.6843,513.9935,1823.0
2021-05-20 10:50:00,515.67,515.67,515.01,515.01,400.0,514.2827,514.2827,513.6245,513.6245,400.0
2021-05-20 10:55:00,515.19,515.71,514.87,515.52,2050.0,513.804,514.3226,513.4849,514.1331,2050.0
2021-05-20 11:00:00,515.39,515.74,515.16,515.17,2075.0,514.0035,514.3525,513.7741,513.7841,2075.0
2021-05-20 11:05:00,515.3,515.3,514.71,514.72,1700.0,513.9137,513.9137,513.3253,513.3353,1700.0
2021-05-20 11:10:00,515.06,515.42,514.43,515.03,4575.0,513.6744,514.0334,513.046,513.6444,4575.0
2021-05-20 11:15:00,514.52,515.21,514.31,515.02,2684.0,513.1358,513.8239,512.9264,513.6345,2684.0
2021-05-20 11:20:00,515.02,515.43,514.8,514.83,1525.0,513.6345,514.0434,513.4151,513.445,1525.0
2021-05-20 11:25:00,515.5,517.67,515.39,517.67,2348.0,514.1132,516.2773,514.0035,516.2773,2348.0
2021-05-20 11:30:00,517.31,517.88,516.95,517.6,1000.0,515.9183,516.4868,515.5593,516.2075,1000.0
2021-05-20 11:35:00,517.82,517.89,516.75,516.85,1510.0,516.4269,516.4967,515.3598,515.4595,1510.0
2021-05-20 11:40:00,516.67,517.75,516.67,517.75,2100.0,515.28,516.3571,515.28,516.3571,2100.0
2021-05-20 11:45:00,517.95,518.11,517.12,518.1,1700.0,516.5566,516.7161,515.7288,516.7062,1700.0
2021-05-20 11:50:00,517.75,518.87,517.62,518.71,1561.0,516.3571,517.4741,516.2275,517.3145,1561.0
2021-05-20 11:55:00,518.48,518.71,517.78,517.91,1952.0,517.0852,517.3145,516.387,516.5167,1952.0
2021-05-20 12:00:00,517.64,517.66,516.91,516.91,900.0,516.2474,516.2674,515.5194,515.5194,900.0
2021-05-20 12:05:00,517.33,517.33,516.92,517.1,700.0,515.9382,515.9382,515.5293,515.7089,700.0
2021-05-20 12:10:00,517.0,517.42,516.77,516.84,1863.0,515.6091,516.028,515.3798,515.4496,1863.0
2021-05-20 12:15:00,516.94,517.73,516.57,517.73,2152.0,515.5493,516.3372,515.1803,516.3372,2152.0
2021-05-20 12:20:00,517.56,518.17,517.0,517.15,11875.0,516.1676,516.776,515.6091,515.7587,11875.0
2021-05-20 12:25:00,516.75,517.98,516.75,517.66,4163.0,515.3598,516.5865,515.3598,516.2674,4163.0
2021-05-20 12:30:00,517.76,518.24,516.88,516.92,14107.0,516.3671,516.8458,515.4895,515.5293,14107.0
2021-05-20 12:35:00,516.56,516.91,516.08,516.08,9537.0,515.1703,515.5194,514.6916,514.6916,9537.0
2021-05-20 12:40:00,516.21,516.21,515.56,515.56,600.0,514.8213,514.8213,514.173,514.173,600.0
2021-05-20 12:45:00,516.22,516.82,516.2,516.56,1055.0,514.8312,515.4296,514.8113,515.1703,1055.0
2021-05-20 12:50:00,517.0,517.07,516.33,516.34,400.0,515.6091,515.6789,514.9409,514.9509,400.0
2021-05-20 12:55:00,516.65,516.88,516.29,516.29,300.0,515.2601,515.4895,514.901,514.901,300.0
2021-05-20 13:00:00,517.09,517.1,516.78,516.8,500.0,515.6989,515.7089,515.3897,515.4097,500.0
2021-05-20 13:05:00,516.79,516.79,516.15,516.16,600.0,515.3997,515.3997,514.7614,514.7714,600.0
2021-05-20 13:10:00,516.18,517.5,516.18,517.19,2700.0,514.7913,516.1078,514.7913,515.7986,2700.0
2021-05-20 13:15:00,517.25,517.62,516.94,517.49,1100.0,515.8585,516.2275,515.5493,516.0978,1100.0
2021-05-20 13:20:00,517.96,517.96,517.21,517.49,2400.0,516.5665,516.5665,515.8186,516.0978,2400.0
2021-05-20 13:25:00,517.23,517.31,516.98,517.24,1870.0,515.8385,515.9183,515.5892,515.8485,1870.0
2021-05-20 13:30:00,517.04,518.01,517.04,518.0,1403.0,515.649,516.6164,515.649,516.6064,1403.0
2021-05-20 13:35:00,517.95,517.95,516.98,516.98,1730.0,516.5566,516.5566,515.5892,515.5892,1730.0
2021-05-20 13:40:00,516.83,516.83,516.3,516.36,1001.0,515.4396,515.4396,514.911,514.9709,1001.0
2021-05-20 13:45:00,516.14,516.16,515.55,515.84,2689.0,514.7514,514.7714,514.163,514.4523,2689.0
2021-05-20 13:50:00,515.71,515.71,515.04,515.43,5254.0,514.3226,514.3226,513.6544,514.0434,5254.0
2021-05-20 13:55:00,515.2,515.9,515.2,515.82,3630.0,513.814,514.5121,513.814,514.4323,3630.0
2021-05-20 14:00:00,515.76,516.26,515.58,516.26,2315.0,514.3725,514.8711,514.193,514.8711,2315.0
2021-05-20 14:05:00,516.27,516.42,515.09,515.09,2584.0,514.8811,515.0307,513.7043,513.7043,2584.0
2021-05-20 14:10:00,514.63,516.13,514.63,516.04,2300.0,513.2455,514.7415,513.2455,514.6517,2300.0
2021-05-20 14:15:00,516.21,516.44,515.7,515.85,2250.0,514.8213,515.0506,514.3126,514.4622,2250.0
2021-05-20 14:20:00,515.33,515.87,515.22,515.22,1037.0,513.9436,514.4822,513.8339,513.8339,1037.0
2021-05-20 14:25:00,515.21,515.55,514.93,515.16,900.0,513.8239,514.163,513.5447,513.7741,900.0
2021-05-20 14:30:00,515.09,515.41,514.63,514.8,800.0,513.7043,514.0234,513.2455,513.4151,800.0
2021-05-20 14:35:00,514.96,514.98,514.4,514.4,1375.0,513.5746,513.5946,513.0161,513.0161,1375.0
2021-05-20 14:40:00,514.66,515.17,514.49,514.51,3850.0,513.2754,513.7841,513.1059,513.1258,3850.0
2021-05-20 14:45:00,514.14,515.4,514.14,515.4,1463.0,512.7568,514.0134,512.7568,514.0134,1463.0
2021-05-20 14:50:00,515.15,515.58,515.02,515.38,1401.0,513.7641,514.193,513.6345,513.9935,1401.0
2021-05-20 14:55:00,515.48,515.83,514.95,515.34,3500.0,514.0932,514.4423,513.5646,513.9536,3500.0
2021-05-20 15:00:00,515.53,515.7,514.6,514.88,15673.0,514.1431,514.3126,513.2156,513.4948,15673.0
2021-05-20 15:05:00,514.84,515.13,514.33,514.49,10955.0,513.4549,513.7442,512.9463,513.1059,10955.0
2021-05-20 15:10:00,514.76,515.18,514.51,514.67,5799.0,513.3752,513.794,513.1258,513.2854,5799.0
2021-05-20 15:15:00,514.63,514.64,514.0,514.64,7589.0,513.2455,513.2555,512.6172,513.2555,7589.0
2021-05-20 15:20:00,514.86,515.74,514.81,515.65,1900.0,513.4749,514.3525,513.425,514.2628,1900.0
2021-05-20 15:25:00,515.75,516.04,515.38,516.0,1300.0,514.3625,514.6517,513.9935,514.6118,1300.0
2021-05-20 15:30:00,516.15,516.16,515.22,515.22,2712.0,514.7614,514.7714,513.8339,513.8339,2712.0
2021-05-20 15:35:00,515.75,516.01,514.65,514.65,2842.0,514.3625,514.6218,513.2655,513.2655,2842.0
2021-05-20 15:40:00,514.51,515.0,514.26,515.0,3200.0,513.1258,513.6145,512.8765,513.6145,3200.0
2021-05-20 15:45:00,514.83,515.32,514.24,514.24,6257.0,513.445,513.9337,512.8566,512.8566,6257.0
2021-05-20 15:50:00,513.75,514.16,512.24,513.65,16067.0,512.3679,512.7768,510.8619,512.2681,16067.0
2021-05-20 15:55:00,512.9,513.65,512.54,513.0,24758.0,511.5202,512.2681,511.1611,511.6199,24758.0
2021-05-21 09:30:00,514.13,516.5,513.7,516.24,26629.0,512.7469,515.1105,512.318,514.8512,26629.0
2021-05-21 09:35:00,515.14,516.16,514.07,515.29,4020.0,513.7541,514.7714,512.687,513.9037,4020.0
2021-05-21 09:40:00,514.36,514.47,512.39,512.39,4537.0,512.9762,513.0859,511.0115,511.0115,4537.0
2021-05-21 09:45:00,512.01,514.14,511.58,513.9,5096.0,510.6326,512.7568,510.2037,512.5175,5096.0
2021-05-21 09:50:00,513.74,515.08,513.48,514.65,2400.0,512.3579,513.6943,512.0986,513.2655,2400.0
2021-05-21 09:55:00,515.14,515.58,514.75,515.27,3050.0,513.7541,514.193,513.3652,513.8838,3050.0
2021-05-21 10:00:00,515.91,516.09,515.33,515.69,2883.0,514.5221,514.7016,513.9436,514.3027,2883.0
2021-05-21 10:05:00,515.73,515.73,513.82,514.15,2888.0,514.3425,514.3425,512.4377,512.7668,2888.0
2021-05-21 10:10:00,514.59,515.0,513.99,514.62,2165.0,513.2056,513.6145,512.6072,513.2355,2165.0
2021-05-21 10:15:00,514.36,516.07,514.36,515.22,1985.0,512.9762,514.6816,512.9762,513.8339,1985.0
2021-05-21 10:20:00,515.0,515.89,515.0,515.52,3478.0,513.6145,514.5021,513.6145,514.1331,3478.0
2021-05-21 10:25:00,515.42,515.42,514.48,514.53,2558.0,514.0334,514.0334,513.0959,513.1458,2558.0
2021-05-21 10:30:00,514.26,514.54,514.05,514.25,700.0,512.8765,513.1557,512.6671,512.8665,700.0
2021-05-21 10:35:00,514.41,514.63,512.63,513.03,1900.0,513.0261,513.2455,511.2509,511.6498,1900.0
2021-05-21 10:40:00,513.04,513.43,512.86,513.43,1600.0,511.6598,512.0487,511.4803,512.0487,1600.0
2021-05-21 10:45:00,513.22,513.43,512.9,513.17,1414.0,511.8393,512.0487,511.5202,511.7894,1414.0
2021-05-21 10:50:00,512.86,512.98,511.87,511.98,1500.0,511.4803,511.5999,510.4929,510.6026,1500.0
2021-05-21 10:55:00,511.76,512.23,511.76,511.89,3780.0,510.3832,510.852,510.3832,510.5129,3780.0
2021-05-21 11:00:00,511.94,512.32,511.43,511.43,2200.0,510.5627,510.9417,510.0541,510.0541,2200.0
2021-05-21 11:05:00,511.49,512.61,511.49,512.37,2124.0,510.114,511.2309,510.114,510.9916,2124.0
2021-05-21 11:10:00,512.17,513.24,511.99,512.66,2000.0,510.7921,511.8592,510.6126,511.2808,2000.0
2021-05-21 11:15:00,512.9,513.03,512.76,512.9,1700.0,511.5202,511.6498,511.3805,511.5202,1700.0
2021-05-21 11:20:00,513.11,513.11,512.33,512.66,2917.0,511.7296,511.7296,510.9517,511.2808,2917.0
2021-05-21 11:25:00,512.64,512.65,511.45,511.98,2535.0,511.2609,511.2708,510.0741,510.6026,2535.0
2021-05-21 11:30:00,511.44,512.79,511.26,512.79,2000.0,510.0641,511.4105,509.8846,511.4105,2000.0
2021-05-21 11:35:00,512.42,512.84,512.19,512.5,7500.0,511.0415,511.4603,510.8121,511.1212,7500.0
2021-05-21 11:40:00,512.59,512.59,511.94,512.45,1962.0,511.211,511.211,510.5627,511.0714,1962.0
2021-05-21 11:45:00,512.25,513.95,512.2,513.71,3100.0,510.8719,512.5673,510.822,512.328,3100.0
2021-05-21 11:50:00,513.54,514.45,513.54,513.74,3729.0,512.1584,513.066,512.1584,512.3579,3729.0
2021-05-21 11:55:00,513.38,513.5,512.88,512.88,1901.0,511.9989,512.1185,511.5002,511.5002,1901.0
2021-05-21 12:00:00,512.83,513.6,512.75,513.24,500.0,511.4504,512.2183,511.3706,511.8592,500.0
2021-05-21 12:05:00,513.56,513.56,511.63,511.63,2107.0,512.1784,512.1784,510.2536,510.2536,2107.0
2021-05-21 12:10:00,511.92,512.09,511.76,512.02,1400.0,510.5428,510.7123,510.3832,510.6425,1400.0
2021-05-21 12:15:00,512.08,512.25,512.03,512.08,600.0,510.7024,510.8719,510.6525,510.7024,600.0
2021-05-21 12:20:00,512.31,512.31,511.78,511.78,600.0,510.9317,510.9317,510.4032,510.4032,600.0
2021-05-21 12:25:00,511.86,511.86,511.1,511.8,2120.0,510.483,510.483,509.725,510.4231,2120.0
2021-05-21 12:30:00,512.07,512.21,511.84,512.13,4085.0,510.6924,510.832,510.463,510.7522,4085.0
2021-05-21 12:35:00,512.12,512.81,512.12,512.8,2002.0,510.7423,511.4304,510.7423,511.4204,2002.0
2021-05-21 12:40:00,512.63,512.77,512.39,512.58,2333.0,511.2509,511.3905,511.0115,511.201,2333.0
2021-05-21 12:45:00,512.59,512.71,512.28,512.51,1900.0,511.211,511.3307,510.9018,511.1312,1900.0
2021-05-21 12:50:00,512.62,512.62,511.3,511.3,4484.0,511.2409,511.2409,509.9245,509.9245,4484.0
2021-05-21 12:55:00,511.02,511.82,510.86,511.81,5390.0,509.6452,510.4431,509.4857,510.4331,5390.0
2021-05-21 13:00:00,511.78,511.78,511.53,511.68,1300.0,510.4032,510.4032,510.1538,510.3034,1300.0
2021-05-21 13:05:00,511.57,511.59,511.49,511.54,700.0,510.1937,510.2137,510.114,510.1638,700.0
2021-05-21 13:10:00,511.48,511.48,510.67,510.72,1500.0,510.104,510.104,509.2962,509.346,1500.0
2021-05-21 13:15:00,510.66,510.8,510.66,510.8,1017.0,509.2862,509.4258,509.2862,509.4258,1017.0
2021-05-21 13:20:00,510.94,511.04,510.83,510.83,1319.0,509.5654,509.6652,509.4557,509.4557,1319.0
2021-05-21 13:25:00,510.78,510.78,510.39,510.4,1900.0,509.4059,509.4059,509.0169,509.0269,1900.0
2021-05-21 13:30:00,510.29,511.72,510.28,511.7,2100.0,508.9172,510.3433,508.9072,510.3234,2100.0
2021-05-21 13:35:00,511.4,511.4,510.88,510.88,1400.0,510.0242,510.0242,509.5056,509.5056,1400.0
2021-05-21 13:40:00,511.16,511.32,511.05,511.31,400.0,509.7848,509.9444,509.6751,509.9344,400.0
2021-05-21 13:45:00,511.31,511.31,510.1,510.2,2022.0,509.9344,509.9344,508.7277,508.8274,2022.0
2021-05-21 13:50:00,510.66,510.67,510.01,510.01,3134.0,509.2862,509.2962,508.6379,508.6379,3134.0
2021-05-21 13:55:00,510.0,510.46,509.58,509.6,5618.0,508.628,509.0867,508.2091,508.229,5618.0
2021-05-21 14:00:00,509.59,509.6,509.22,509.22,2968.0,508.2191,508.229,507.8501,507.8501,2968.0
2021-05-21 14:05:00,509.24,510.1,509.24,509.93,1707.0,507.87,508.7277,507.87,508.5582,1707.0
2021-05-21 14:10:00,510.06,510.2,510.06,510.06,600.0,508.6878,508.8274,508.6878,508.6878,600.0
2021-05-21 14:15:00,510.43,510.93,510.18,510.93,1620.0,509.0568,509.5555,508.8075,509.5555,1620.0
2021-05-21 14:20:00,510.72,510.9,510.49,510.77,1600.0,509.346,509.5255,509.1166,509.3959,1600.0
2021-05-21 14:25:00,510.59,510.75,509.84,509.84,2500.0,509.2164,509.3759,508.4684,508.4684,2500.0
2021-05-21 14:30:00,510.02,510.06,509.7,510.03,2061.0,508.6479,508.6878,508.3288,508.6579,2061.0
2021-05-21 14:35:00,509.75,509.93,509.25,509.67,2200.0,508.3786,508.5582,507.88,508.2989,2200.0
2021-05-21 14:40:00,509.68,510.27,509.63,510.1,1600.0,508.3088,508.8972,508.259,508.7277,1600.0
2021-05-21 14:45:00,510.12,510.87,510.12,510.66,1400.0,508.7476,509.4956,508.7476,509.2862,1400.0
2021-05-21 14:50:00,510.81,511.14,510.54,510.54,2551.0,509.4358,509.7649,509.1665,509.1665,2551.0
2021-05-21 14:55:00,510.6,510.6,510.18,510.35,1500.0,509.2263,509.2263,508.8075,508.977,1500.0
2021-05-21 15:00:00,510.35,510.45,510.09,510.09,3095.0,508.977,509.0768,508.7177,508.7177,3095.0
2021-05-21 15:05:00,510.22,510.35,510.13,510.33,6478.0,508.8474,508.977,508.7576,508.9571,6478.0
2021-05-21 15:10:00,510.33,510.51,510.21,510.21,2790.0,508.9571,509.1366,508.8374,508.8374,2790.0
2021-05-21 15:15:00,510.3,510.44,510.08,510.25,2195.0,508.9272,509.0668,508.7077,508.8773,2195.0
2021-05-21 15:20:00,510.11,510.28,510.1,510.2,1395.0,508.7377,508.9072,508.7277,508.8274,1395.0
2021-05-21 15:25:00,510.08,510.17,509.67,509.84,6377.0,508.7077,508.7975,508.2989,508.4684,6377.0
2021-05-21 15:30:00,509.82,510.19,509.72,510.19,2700.0,508.4484,508.8175,508.3487,508.8175,2700.0
2021-05-21 15:35:00,510.18,510.58,510.07,510.07,4894.0,508.8075,509.2064,508.6978,508.6978,4894.0
2021-05-21 15:40:00,510.07,510.16,509.25,509.26,3900.0,508.6978,508.7875,507.88,507.89,3900.0
2021-05-21 15:45:00,509.02,509.19,508.65,508.88,6637.0,507.6506,507.8201,507.2816,507.511,6637.0
2021-05-21 15:50:00,508.79,508.79,507.36,507.39,18118.0,507.4212,507.4212,505.9951,506.025,18118.0
2021-05-21 15:55:00,507.77,507.82,506.43,506.8,44212.0,506.404,506.4538,505.0676,505.4366,44212.0
2021-05-24 09:30:00,509.74,509.74,508.15,508.22,10939.0,508.3687,508.3687,506.7829,506.8528,10939.0
2021-05-24 09:35:00,508.03,509.0,508.0,508.0,2974.0,506.6633,507.6307,506.6333,506.6333,2974.0
2021-05-24 09:40:00,507.61,508.07,506.33,506.55,4457.0,506.2444,506.7032,504.9678,505.1872,4457.0
2021-05-24 09:45:00,507.01,507.01,504.36,504.99,4762.0,505.646,505.646,503.0031,503.6314,4762.0
2021-05-24 09:50:00,505.54,505.88,504.75,505.15,4302.0,504.18,504.519,503.3921,503.791,4302.0
2021-05-24 09:55:00,504.9,506.0,504.49,505.27,4334.0,503.5417,504.6387,503.1328,503.9107,4334.0
2021-05-24 10:00:00,504.82,505.35,504.51,505.35,3305.0,503.4619,503.9905,503.1527,503.9905,3305.0
2021-05-24 10:05:00,505.35,505.35,504.75,504.82,7138.0,503.9905,503.9905,503.3921,503.4619,7138.0
2021-05-24 10:10:00,505.07,505.34,504.57,504.82,2767.0,503.7112,503.9805,503.2126,503.4619,2767.0
2021-05-24 10:15:00,504.78,506.16,504.78,506.14,2943.0,503.422,504.7983,503.422,504.7783,2943.0
2021-05-24 10:20:00,505.99,506.78,505.84,506.44,3316.0,504.6288,505.4166,504.4792,505.0775,3316.0
2021-05-24 10:25:00,506.26,506.31,505.73,505.73,1700.0,504.898,504.9479,504.3695,504.3695,1700.0
2021-05-24 10:30:00,506.35,506.71,506.11,506.21,6136.0,504.9878,505.3468,504.7484,504.8482,6136.0
2021-05-24 10:35:00,506.32,506.47,506.13,506.14,825.0,504.9579,505.1075,504.7684,504.7783,825.0
2021-05-24 10:40:00,506.22,506.24,505.51,505.57,4457.0,504.8581,504.8781,504.15,504.2099,4457.0
2021-05-24 10:45:00,505.72,505.8,505.27,505.27,2448.0,504.3595,504.4393,503.9107,503.9107,2448.0
2021-05-24 10:50:00,505.42,505.69,505.3,505.44,1700.0,504.0603,504.3296,503.9406,504.0802,1700.0
2021-05-24 10:55:00,505.47,505.99,505.44,505.44,2378.0,504.1102,504.6288,504.0802,504.0802,2378.0
2021-05-24 11:00:00,505.38,505.8,504.8,505.17,3673.0,504.0204,504.4393,503.442,503.811,3673.0
2021-05-24 11:05:00,505.32,505.78,505.31,505.31,1029.0,503.9606,504.4193,503.9506,503.9506,1029.0
2021-05-24 11:10:00,505.47,505.8,505.36,505.71,3219.0,504.1102,504.4393,504.0004,504.3495,3219.0
2021-05-24 11:15:00,505.16,505.46,505.16,505.41,800.0,503.801,504.1002,503.801,504.0503,800.0
2021-05-24 11:20:00,505.56,505.56,505.01,505.01,1400.0,504.1999,504.1999,503.6514,503.6514,1400.0
2021-05-24 11:25:00,505.1,505.1,504.51,504.74,2100.0,503.7411,503.7411,503.1527,503.3821,2100.0
2021-05-24 11:30:00,504.86,505.05,504.62,504.62,1750.0,503.5018,503.6913,503.2624,503.2624,1750.0
2021-05-24 11:35:00,504.6,504.6,504.12,504.14,1837.0,503.2425,503.2425,502.7638,502.7837,1837.0
2021-05-24 11:40:00,504.01,504.21,503.5,504.06,2312.0,502.6541,502.8535,502.1455,502.7039,2312.0
2021-05-24 11:45:00,504.25,504.25,503.95,503.95,769.0,502.8934,502.8934,502.5942,502.5942,769.0
2021-05-24 11:50:00,503.86,504.16,503.67,504.07,1918.0,502.5045,502.8037,502.315,502.7139,1918.0
2021-05-24 11:55:00,504.19,504.19,502.97,502.98,2776.0,502.8336,502.8336,501.6169,501.6268,2776.0
2021-05-24 12:00:00,503.1,503.29,502.41,502.66,2407.0,501.7465,501.936,501.0584,501.3077,2407.0
2021-05-24 12:05:00,502.47,502.74,502.32,502.45,1856.0,501.1182,501.3875,500.9686,501.0983,1856.0
2021-05-24 12:10:00,502.0,502.49,501.6,502.49,5750.0,500.6495,501.1382,500.2506,501.1382,5750.0
2021-05-24 12:15:00,502.83,502.83,502.61,502.62,600.0,501.4773,501.4773,501.2578,501.2678,600.0
2021-05-24 12:20:00,501.97,501.97,501.6,501.6,600.0,500.6196,500.6196,500.2506,500.2506,600.0
2021-05-24 12:25:00,501.38,501.81,501.32,501.79,5294.0,500.0312,500.46,499.9713,500.4401,5294.0
2021-05-24 12:30:00,501.79,502.2,501.74,502.2,730.0,500.4401,500.8489,500.3902,500.8489,730.0
2021-05-24 12:35:00,502.47,502.68,502.47,502.66,858.0,501.1182,501.3277,501.1182,501.3077,858.0
2021-05-24 12:40:00,502.9,503.13,502.75,502.95,2323.0,501.5471,501.7764,501.3975,501.5969,2323.0
2021-05-24 12:45:00,502.97,503.05,502.55,502.92,1100.0,501.6169,501.6967,501.198,501.567,1100.0
2021-05-24 12:50:00,502.5,502.66,502.22,502.4,852.0,501.1481,501.3077,500.8689,501.0484,852.0
2021-05-24 12:55:00,502.4,502.4,502.4,502.4,0.0,501.0484,501.0484,501.0484,501.0484,0.0
2021-05-24 13:00:00,502.44,502.44,501.86,502.36,1543.0,501.0883,501.0883,500.5099,501.0085,1543.0
2021-05-24 13:05:00,502.43,502.72,502.43,502.58,2884.0,501.0783,501.3675,501.0783,501.2279,2884.0
2021-05-24 13:10:00,502.55,502.82,502.26,502.26,1600.0,501.198,501.4673,500.9088,500.9088,1600.0
2021-05-24 13:15:00,502.01,502.01,501.2,501.53,3975.0,500.6595,500.6595,499.8516,500.1808,3975.0
2021-05-24 13:20:00,501.57,502.22,501.57,502.1,1500.0,500.2206,500.8689,500.2206,500.7492,1500.0
2021-05-24 13:25:00,501.96,502.03,501.5,501.5,1500.0,500.6096,500.6794,500.1508,500.1508,1500.0
2021-05-24 13:30:00,501.79,502.16,501.65,502.16,1852.0,500.4401,500.8091,500.3004,500.8091,1852.0
2021-05-24 13:35:00,501.96,502.13,501.95,502.12,300.0,500.6096,500.7791,500.5996,500.7692,300.0
2021-05-24 13:40:00,502.03,502.24,502.03,502.2,1280.0,500.6794,500.8888,500.6794,500.8489,1280.0
2021-05-24 13:45:00,502.14,502.86,502.12,502.86,5032.0,500.7891,501.5072,500.7692,501.5072,5032.0
2021-05-24 13:50:00,502.9,503.3,502.66,502.78,4200.0,501.5471,501.946,501.3077,501.4274,4200.0
2021-05-24 13:55:00,503.14,503.35,503.11,503.33,1774.0,501.7864,501.9959,501.7565,501.9759,1774.0
2021-05-24 14:00:00,503.29,503.29,502.98,503.17,1148.0,501.936,501.936,501.6268,501.8163,1148.0
2021-05-24 14:05:00,502.85,502.85,502.14,502.17,900.0,501.4972,501.4972,500.7891,500.819,900.0
2021-05-24 14:10:00,502.2,502.76,502.2,502.38,1901.0,500.8489,501.4074,500.8489,501.0285,1901.0
2021-05-24 14:15:00,502.38,502.4,502.26,502.26,1300.0,501.0285,501.0484,500.9088,500.9088,1300.0
2021-05-24 14:20:00,502.27,502.27,502.13,502.13,1695.0,500.9188,500.9188,500.7791,500.7791,1695.0
2021-05-24 14:25:00,502.25,502.25,501.41,501.78,2694.0,500.8988,500.8988,500.0611,500.4301,2694.0
2021-05-24 14:30:00,501.94,501.94,501.79,501.79,200.0,500.5896,500.5896,500.4401,500.4401,200.0
2021-05-24 14:35:00,501.86,501.86,501.6,501.71,2000.0,500.5099,500.5099,500.2506,500.3603,2000.0
2021-05-24 14:40:00,501.84,501.89,501.57,501.89,1321.0,500.4899,500.5398,500.2206,500.5398,1321.0
2021-05-24 14:45:00,501.79,501.83,501.64,501.7,620.0,500.4401,500.4799,500.2905,500.3503,620.0
2021-05-24 14:50:00,501.67,501.67,501.5,501.5,870.0,500.3204,500.3204,500.1508,500.1508,870.0
2021-05-24 14:55:00,501.64,501.74,501.61,501.72,900.0,500.2905,500.3902,500.2605,500.3702,900.0
2021-05-24 15:00:00,502.01,502.67,501.85,502.67,2816.0,500.6595,501.3177,500.4999,501.3177,2816.0
2021-05-24 15:05:00,502.83,503.1,502.83,503.01,2968.0,501.4773,501.7465,501.4773,501.6568,2968.0
2021-05-24 15:10:00,502.99,503.1,502.54,502.54,2442.0,501.6368,501.7465,501.188,501.188,2442.0
2021-05-24 15:15:00,502.6,502.91,502.23,502.24,5054.0,501.2479,501.557,500.8789,500.8888,5054.0
2021-05-24 15:20:00,502.2,502.53,502.19,502.53,1486.0,500.8489,501.1781,500.839,501.1781,1486.0
2021-05-24 15:25:00,502.24,502.24,502.08,502.08,500.0,500.8888,500.8888,500.7293,500.7293,500.0
2021-05-24 15:30:00,502.09,502.13,501.88,502.08,4390.0,500.7392,500.7791,500.5298,500.7293,4390.0
2021-05-24 15:35:00,502.12,502.19,501.62,501.65,3913.0,500.7692,500.839,500.2705,500.3004,3913.0
2021-05-24 15:40:00,501.53,501.72,501.4,501.51,5161.0,500.1808,500.3702,500.0511,500.1608,5161.0
2021-05-24 15:45:00,501.64,501.84,501.45,501.78,2466.0,500.2905,500.4899,500.101,500.4301,2466.0
2021-05-24 15:50:00,501.79,502.14,501.22,501.22,5446.0,500.4401,500.7891,499.8716,499.8716,5446.0
2021-05-24 15:55:00,501.45,501.45,500.08,500.14,21009.0,500.101,500.101,498.7347,498.7945,21009.0
2021-05-25 09:30:00,500.78,502.72,497.12,497.8,16765.0,499.4328,501.3675,495.7826,496.4608,16765.0
2021-05-25 09:35:00,497.97,497.97,495.11,495.5,8021.0,496.6303,496.6303,493.778,494.167,8021.0
2021-05-25 09:40:00,495.41,495.7,493.41,495.16,15298.0,494.0772,494.3664,492.0826,493.8279,15298.0
2021-05-25 09:45:00,494.0,494.55,493.5,493.62,5415.0,492.671,493.2195,492.1724,492.292,5415.0
2021-05-25 09:50:00,493.65,497.25,493.5,497.25,9212.0,492.3219,495.9123,492.1724,495.9123,9212.0
2021-05-25 09:55:00,497.5,498.72,497.29,497.72,3767.0,496.1616,497.3783,495.9522,496.381,3767.0
2021-05-25 10:00:00,497.47,497.97,497.27,497.28,1231.0,496.1317,496.6303,495.9322,495.9422,1231.0
2021-05-25 10:05:00,497.38,497.52,496.89,497.0,1700.0,496.0419,496.1815,495.5532,495.6629,1700.0
2021-05-25 10:10:00,496.67,497.88,496.67,497.66,1044.0,495.3338,496.5406,495.3338,496.3212,1044.0
2021-05-25 10:15:00,497.46,497.46,495.57,495.66,2820.0,496.1217,496.1217,494.2368,494.3265,2820.0
2021-05-25 10:20:00,495.28,495.28,494.12,494.5,2953.0,493.9476,493.9476,492.7907,493.1697,2953.0
2021-05-25 10:25:00,494.5,495.02,494.0,494.18,7890.0,493.1697,493.6883,492.671,492.8505,7890.0
2021-05-25 10:30:00,494.1,494.21,493.5,493.7,3649.0,492.7707,492.8804,492.1724,492.3718,3649.0
2021-05-25 10:35:00,493.91,494.02,493.88,494.02,400.0,492.5813,492.691,492.5513,492.691,400.0
2021-05-25 10:40:00,494.07,494.07,493.38,493.89,2199.0,492.7408,492.7408,492.0527,492.5613,2199.0
2021-05-25 10:45:00,494.21,494.7,493.85,494.34,4070.0,492.8804,493.3691,492.5214,493.0101,4070.0
2021-05-25 10:50:00,494.4,494.4,493.18,493.19,3253.0,493.0699,493.0699,491.8532,491.8632,3253.0
2021-05-25 10:55:00,493.41,493.92,493.3,493.63,2444.0,492.0826,492.5912,491.9729,492.302,2444.0
2021-05-25 11:00:00,493.82,494.5,493.69,494.2,5009.0,492.4915,493.1697,492.3618,492.8705,5009.0
2021-05-25 11:05:00,494.92,496.37,494.83,496.13,3039.0,493.5885,495.0346,493.4988,494.7953,3039.0
2021-05-25 11:10:00,496.08,496.08,495.45,495.8,1100.0,494.7454,494.7454,494.1171,494.4662,1100.0
2021-05-25 11:15:00,495.78,496.25,494.98,496.23,3167.0,494.4462,494.915,493.6484,494.895,3167.0
2021-05-25 11:20:00,496.24,496.75,495.94,496.34,1633.0,494.905,495.4136,494.6058,495.0047,1633.0
2021-05-25 11:25:00,496.2,496.36,495.82,496.36,2700.0,494.8651,495.0247,494.4861,495.0247,2700.0
2021-05-25 11:30:00,496.39,496.97,495.96,496.66,2845.0,495.0546,495.633,494.6257,495.3239,2845.0
2021-05-25 11:35:00,496.87,496.99,496.77,496.77,2575.0,495.5333,495.653,495.4336,495.4336,2575.0
2021-05-25 11:40:00,496.51,496.7,496.02,496.3,2600.0,495.1743,495.3637,494.6856,494.9648,2600.0
2021-05-25 11:45:00,496.14,496.23,495.77,495.77,1600.0,494.8053,494.895,494.4362,494.4362,1600.0
2021-05-25 11:50:00,495.67,495.67,494.28,495.31,2934.0,494.3365,494.3365,492.9503,493.9775,2934.0
2021-05-25 11:55:00,495.46,495.61,495.27,495.35,1700.0,494.1271,494.2767,493.9376,494.0174,1700.0
2021-05-25 12:00:00,495.27,495.52,494.92,494.93,1555.0,493.9376,494.1869,493.5885,493.5985,1555.0
2021-05-25 12:05:00,494.77,494.8,494.13,494.32,3978.0,493.4389,493.4689,492.8007,492.9901,3978.0
2021-05-25 12:10:00,494.53,494.92,494.52,494.75,1130.0,493.1996,493.5885,493.1896,493.419,1130.0
2021-05-25 12:15:00,494.63,494.74,494.36,494.58,2550.0,493.2993,493.409,493.03,493.2494,2550.0
2021-05-25 12:20:00,494.75,494.76,494.42,494.72,1613.0,493.419,493.429,493.0899,493.3891,1613.0
2021-05-25 12:25:00,494.63,494.82,494.51,494.82,1010.0,493.2993,493.4888,493.1796,493.4888,1010.0
2021-05-25 12:30:00,495.02,495.16,494.89,495.16,1240.0,493.6883,493.8279,493.5586,493.8279,1240.0
2021-05-25 12:35:00,494.81,495.01,494.67,494.9,2100.0,493.4788,493.6783,493.3392,493.5686,2100.0
2021-05-25 12:40:00,494.84,495.07,494.68,495.07,6100.0,493.5087,493.7381,493.3492,493.7381,6100.0
2021-05-25 12:45:00,495.03,495.13,494.79,494.95,1400.0,493.6982,493.798,493.4589,493.6185,1400.0
2021-05-25 12:50:00,495.09,495.78,495.09,495.43,1481.0,493.7581,494.4462,493.7581,494.0972,1481.0
2021-05-25 12:55:00,495.7,496.03,495.48,495.66,7596.0,494.3664,494.6955,494.147,494.3265,7596.0
2021-05-25 13:00:00,495.69,495.69,495.13,495.16,1239.0,494.3565,494.3565,493.798,493.8279,1239.0
2021-05-25 13:05:00,495.06,495.25,494.86,495.22,1126.0,493.7282,493.9176,493.5287,493.8877,1126.0
2021-05-25 13:10:00,495.16,495.2,494.94,495.2,1084.0,493.8279,493.8678,493.6085,493.8678,1084.0
2021-05-25 13:15:00,495.22,495.22,494.76,494.93,2725.0,493.8877,493.8877,493.429,493.5985,2725.0
2021-05-25 13:20:00,495.05,495.88,494.96,495.88,2234.0,493.7182,494.546,493.6284,494.546,2234.0
2021-05-25 13:25:00,495.82,495.93,495.72,495.85,700.0,494.4861,494.5958,494.3864,494.516,700.0
2021-05-25 13:30:00,495.75,496.73,495.75,496.57,2938.0,494.4163,495.3937,494.4163,495.2341,2938.0
2021-05-25 13:35:00,496.49,496.58,496.3,496.58,800.0,495.1543,495.2441,494.9648,495.2441,800.0
2021-05-25 13:40:00,496.18,496.19,495.62,495.98,1896.0,494.8451,494.8551,494.2866,494.6457,1896.0
2021-05-25 13:45:00,495.86,495.91,495.47,495.57,1750.0,494.526,494.5759,494.1371,494.2368,1750.0
2021-05-25 13:50:00,495.77,495.78,495.39,495.44,3030.0,494.4362,494.4462,494.0573,494.1071,3030.0
2021-05-25 13:55:00,495.43,495.65,495.08,495.33,11875.0,494.0972,494.3166,493.7481,493.9974,11875.0
2021-05-25 14:00:00,495.11,495.9,495.11,495.9,2600.0,493.778,494.5659,493.778,494.5659,2600.0
2021-05-25 14:05:00,495.75,496.88,495.75,496.78,3625.0,494.4163,495.5433,494.4163,495.4435,3625.0
2021-05-25 14:10:00,496.76,497.09,496.48,497.09,2621.0,495.4236,495.7527,495.1443,495.7527,2621.0
2021-05-25 14:15:00,496.81,496.82,496.43,496.56,1684.0,495.4734,495.4834,495.0945,495.2241,1684.0
2021-05-25 14:20:00,496.76,497.09,496.02,496.42,16670.0,495.4236,495.7527,494.6856,495.0845,16670.0
2021-05-25 14:25:00,496.5,497.88,496.16,497.88,3800.0,495.1643,496.5406,494.8252,496.5406,3800.0
2021-05-25 14:30:00,497.79,498.17,497.78,497.97,2130.0,496.4508,496.8298,496.4408,496.6303,2130.0
2021-05-25 14:35:00,497.9,497.9,497.73,497.73,4689.0,496.5605,496.5605,496.391,496.391,4689.0
2021-05-25 14:40:00,497.75,498.12,497.48,498.03,6836.0,496.4109,496.7799,496.1416,496.6902,6836.0
2021-05-25 14:45:00,498.06,498.61,497.94,498.36,3892.0,496.7201,497.2686,496.6004,497.0193,3892.0
2021-05-25 14:50:00,498.31,498.91,498.31,498.38,3906.0,496.9694,497.5678,496.9694,497.0392,3906.0
2021-05-25 14:55:00,498.39,498.86,498.34,498.65,3127.0,497.0492,497.5179,496.9993,497.3085,3127.0
2021-05-25 15:00:00,498.66,498.79,497.91,497.97,3603.0,497.3185,497.4481,496.5705,496.6303,3603.0
2021-05-25 15:05:00,498.08,498.92,497.74,498.91,5264.0,496.74,497.5778,496.4009,497.5678,5264.0
2021-05-25 15:10:00,498.62,499.54,498.62,499.47,8704.0,497.2786,498.1961,497.2786,498.1263,8704.0
2021-05-25 15:15:00,499.35,499.97,498.8,498.97,6476.0,498.0066,498.6249,497.4581,497.6276,6476.0
2021-05-25 15:20:00,499.05,499.05,498.61,498.69,3531.0,497.7074,497.7074,497.2686,497.3484,3531.0
2021-05-25 15:25:00,498.55,498.8,498.5,498.6,2291.0,497.2088,497.4581,497.1589,497.2586,2291.0
2021-05-25 15:30:00,498.53,498.73,498.33,498.48,6531.0,497.1888,497.3883,496.9894,497.139,6531.0
2021-05-25 15:35:00,498.4,499.44,498.39,499.27,5900.0,497.0592,498.0964,497.0492,497.9268,5900.0
2021-05-25 15:40:00,499.3,499.54,499.17,499.33,5920.0,497.9567,498.1961,497.8271,497.9867,5920.0
2021-05-25 15:45:00,499.36,499.47,497.71,497.73,7560.0,498.0166,498.1263,496.371,496.391,7560.0
2021-05-25 15:50:00,498.04,498.18,497.32,497.59,14073.0,496.7001,496.8398,495.9821,496.2513,14073.0
2021-05-25 15:55:00,497.76,498.32,497.38,498.03,24943.0,496.4209,496.9794,496.0419,496.6902,24943.0
2021-05-26 09:30:00,498.75,500.31,496.02,497.8,16268.0,497.4082,498.964,494.6856,496.4608,16268.0
2021-05-26 09:35:00,499.09,499.5,496.83,498.08,4425.0,497.7473,498.1562,495.4934,496.74,4425.0
2021-05-26 09:40:00,498.0,498.34,496.68,496.72,6801.0,496.6602,496.9993,495.3438,495.3837,6801.0
2021-05-26 09:45:00,496.73,497.63,493.0,494.58,13539.0,495.3937,496.2912,491.6737,493.2494,13539.0
2021-05-26 09:50:00,494.88,496.27,494.88,495.81,7113.0,493.5486,494.9349,493.5486,494.4761,7113.0
2021-05-26 09:55:00,496.31,497.04,493.7,494.34,9287.0,494.9748,495.7028,492.3718,493.0101,9287.0
2021-05-26 10:00:00,494.12,496.21,494.12,496.21,7126.0,492.7907,494.8751,492.7907,494.8751,7126.0
2021-05-26 10:05:00,495.62,495.62,494.03,494.99,5751.0,494.2866,494.2866,492.7009,493.6583,5751.0
2021-05-26 10:10:00,494.56,494.81,493.36,494.0,4550.0,493.2295,493.4788,492.0327,492.671,4550.0
2021-05-26 10:15:00,494.41,494.41,493.14,494.11,8862.0,493.0799,493.0799,491.8133,492.7807,8862.0
2021-05-26 10:20:00,494.23,495.18,493.61,495.18,5166.0,492.9004,493.8478,492.2821,493.8478,5166.0
2021-05-26 10:25:00,495.21,495.73,494.61,495.08,2008.0,493.8778,494.3964,493.2794,493.7481,2008.0
2021-05-26 10:30:00,495.0,495.1,494.51,494.51,1802.0,493.6683,493.768,493.1796,493.1796,1802.0
2021-05-26 10:35:00,494.25,495.11,494.24,495.0,11150.0,492.9203,493.778,492.9104,493.6683,11150.0
2021-05-26 10:40:00,494.89,495.38,494.89,495.38,2231.0,493.5586,494.0473,493.5586,494.0473,2231.0
2021-05-26 10:45:00,495.47,495.8,495.46,495.62,2050.0,494.1371,494.4662,494.1271,494.2866,2050.0
2021-05-26 10:50:00,495.32,497.48,495.32,497.37,6728.0,493.9875,496.1416,493.9875,496.0319,6728.0
2021-05-26 10:55:00,498.1,498.1,496.88,496.95,1883.0,496.76,496.76,495.5433,495.6131,1883.0
2021-05-26 11:00:00,496.92,496.92,496.4,496.43,1029.0,495.5832,495.5832,495.0646,495.0945,1029.0
2021-05-26 11:05:00,496.46,497.4,496.46,497.4,1600.0,495.1244,496.0619,495.1244,496.0619,1600.0
2021-05-26 11:10:00,497.17,497.86,496.95,497.85,4325.0,495.8325,496.5206,495.6131,496.5107,4325.0
2021-05-26 11:15:00,497.58,497.67,496.63,497.03,1675.0,496.2414,496.3311,495.2939,495.6929,1675.0
2021-05-26 11:20:00,496.68,496.68,496.05,496.45,2395.0,495.3438,495.3438,494.7155,495.1144,2395.0
2021-05-26 11:25:00,496.5,496.82,496.16,496.16,1300.0,495.1643,495.4834,494.8252,494.8252,1300.0
2021-05-26 11:30:00,496.18,496.18,495.76,496.09,3050.0,494.8451,494.8451,494.4263,494.7554,3050.0
2021-05-26 11:35:00,496.22,497.3,496.16,496.71,5703.0,494.885,495.9621,494.8252,495.3737,5703.0
2021-05-26 11:40:00,496.7,496.7,496.19,496.37,1546.0,495.3637,495.3637,494.8551,495.0346,1546.0
2021-05-26 11:45:00,496.48,496.53,496.33,496.53,660.0,495.1443,495.1942,494.9947,495.1942,660.0
2021-05-26 11:50:00,496.49,496.62,496.21,496.21,1580.0,495.1543,495.284,494.8751,494.8751,1580.0
2021-05-26 11:55:00,496.24,496.24,495.56,496.12,2930.0,494.905,494.905,494.2268,494.7853,2930.0
2021-05-26 12:00:00,496.12,496.86,495.69,496.86,1900.0,494.7853,495.5233,494.3565,495.5233,1900.0
2021-05-26 12:05:00,496.59,496.77,496.27,496.73,2563.0,495.254,495.4336,494.9349,495.3937,2563.0
2021-05-26 12:10:00,496.78,497.18,496.78,497.04,1100.0,495.4435,495.8425,495.4435,495.7028,1100.0
2021-05-26 12:15:00,496.87,496.88,496.56,496.65,1945.0,495.5333,495.5433,495.2241,495.3139,1945.0
2021-05-26 12:20:00,496.6,497.06,496.6,497.02,1500.0,495.264,495.7228,495.264,495.6829,1500.0
2021-05-26 12:25:00,497.01,497.17,497.01,497.07,845.0,495.6729,495.8325,495.6729,495.7327,845.0
2021-05-26 12:30:00,497.08,497.23,496.87,497.02,2025.0,495.7427,495.8923,495.5333,495.6829,2025.0
2021-05-26 12:35:00,497.02,497.02,496.97,496.98,400.0,495.6829,495.6829,495.633,495.643,400.0
2021-05-26 12:40:00,496.81,497.75,496.81,497.75,3231.0,495.4734,496.4109,495.4734,496.4109,3231.0
2021-05-26 12:45:00,497.54,498.89,497.54,498.57,3750.0,496.2015,497.5479,496.2015,497.2287,3750.0
2021-05-26 12:50:00,498.5,498.64,498.01,498.08,3036.0,497.1589,497.2985,496.6702,496.74,3036.0
2021-05-26 12:55:00,498.17,498.19,497.88,497.88,1891.0,496.8298,496.8497,496.5406,496.5406,1891.0
2021-05-26 13:00:00,497.86,498.04,497.75,497.77,2261.0,496.5206,496.7001,496.4109,496.4309,2261.0
2021-05-26 13:05:00,497.73,498.76,497.72,498.62,2275.0,496.391,497.4182,496.381,497.2786,2275.0
2021-05-26 13:10:00,498.56,498.56,498.05,498.28,550.0,497.2187,497.2187,496.7101,496.9395,550.0
2021-05-26 13:15:00,498.25,498.41,497.93,498.05,1450.0,496.9096,497.0691,496.5904,496.7101,1450.0
2021-05-26 13:20:00,498.0,498.48,497.92,498.41,2207.0,496.6602,497.139,496.5805,497.0691,2207.0
2021-05-26 13:25:00,498.39,498.47,497.92,498.47,2070.0,497.0492,497.129,496.5805,497.129,2070.0
2021-05-26 13:30:00,497.94,497.94,497.26,497.63,2985.0,496.6004,496.6004,495.9222,496.2912,2985.0
2021-05-26 13:35:00,497.42,497.57,497.32,497.33,425.0,496.0818,496.2314,495.9821,495.992,425.0
2021-05-26 13:40:00,497.4,498.0,497.27,497.6,3860.0,496.0619,496.6602,495.9322,496.2613,3860.0
2021-05-26 13:45:00,497.56,497.59,497.17,497.17,1335.0,496.2214,496.2513,495.8325,495.8325,1335.0
2021-05-26 13:50:00,497.46,497.5,496.93,497.21,3726.0,496.1217,496.1616,495.5931,495.8724,3726.0
2021-05-26 13:55:00,497.2,497.84,497.2,497.76,825.0,495.8624,496.5007,495.8624,496.4209,825.0
2021-05-26 14:00:00,497.7,497.73,497.03,497.03,1625.0,496.3611,496.391,495.6929,495.6929,1625.0
2021-05-26 14:05:00,496.98,497.72,496.98,497.72,1551.0,495.643,496.381,495.643,496.381,1551.0
2021-05-26 14:10:00,497.91,498.01,497.51,497.67,1025.0,496.5705,496.6702,496.1716,496.3311,1025.0
2021-05-26 14:15:00,497.42,497.64,497.15,497.64,2697.0,496.0818,496.3012,495.8125,496.3012,2697.0
2021-05-26 14:20:00,497.8,497.89,497.6,497.6,1250.0,496.4608,496.5505,496.2613,496.2613,1250.0
2021-05-26 14:25:00,497.62,498.25,497.61,498.09,1225.0,496.2813,496.9096,496.2713,496.75,1225.0
2021-05-26 14:30:00,498.16,498.26,497.5,497.65,2389.0,496.8198,496.9195,496.1616,496.3112,2389.0
2021-05-26 14:35:00,497.96,497.96,497.32,497.69,1591.0,496.6204,496.6204,495.9821,496.3511,1591.0
2021-05-26 14:40:00,497.58,497.83,497.5,497.5,900.0,496.2414,496.4907,496.1616,496.1616,900.0
2021-05-26 14:45:00,497.83,497.89,497.36,497.36,1828.0,496.4907,496.5505,496.022,496.022,1828.0
2021-05-26 14:50:00,497.53,497.63,497.1,497.28,2977.0,496.1915,496.2912,495.7627,495.9422,2977.0
2021-05-26 14:55:00,497.35,497.48,497.1,497.29,1625.0,496.012,496.1416,495.7627,495.9522,1625.0
2021-05-26 15:00:00,497.21,497.6,496.9,497.2,7939.0,495.8724,496.2613,495.5632,495.8624,7939.0
2021-05-26 15:05:00,496.88,497.37,496.88,497.27,2805.0,495.5433,496.0319,495.5433,495.9322,2805.0
2021-05-26 15:10:00,497.13,497.34,496.94,496.94,1936.0,495.7926,496.002,495.6031,495.6031,1936.0
2021-05-26 15:15:00,496.93,497.09,496.87,496.93,2910.0,495.5931,495.7527,495.5333,495.5931,2910.0
2021-05-26 15:20:00,496.92,497.11,496.47,496.83,5750.0,495.5832,495.7726,495.1344,495.4934,5750.0
2021-05-26 15:25:00,496.91,497.05,496.59,496.79,5223.0,495.5732,495.7128,495.254,495.4535,5223.0
2021-05-26 15:30:00,496.91,497.07,496.71,496.97,5703.0,495.5732,495.7327,495.3737,495.633,5703.0
2021-05-26 15:35:00,496.86,497.17,496.22,496.22,5780.0,495.5233,495.8325,494.885,494.885,5780.0
2021-05-26 15:40:00,496.51,497.0,496.51,496.9,7659.0,495.1743,495.6629,495.1743,495.5632,7659.0
2021-05-26 15:45:00,496.75,496.77,496.15,496.17,7020.0,495.4136,495.4336,494.8152,494.8352,7020.0
2021-05-26 15:50:00,496.22,496.33,495.69,496.05,11573.0,494.885,494.9947,494.3565,494.7155,11573.0
2021-05-26 15:55:00,496.1,497.13,495.99,497.13,18605.0,494.7654,495.7926,494.6557,495.7926,18605.0
2021-05-27 09:30:00,496.0,500.04,495.25,499.02,12228.0,494.6656,498.6948,493.9176,497.6775,12228.0
2021-05-27 09:35:00,499.03,499.23,496.88,497.84,2207.0,497.6875,497.8869,495.5433,496.5007,2207.0
2021-05-27 09:40:00,498.05,498.24,496.88,497.71,4214.0,496.7101,496.8996,495.5433,496.371,4214.0
2021-05-27 09:45:00,497.53,498.09,497.13,497.13,1925.0,496.1915,496.75,495.7926,495.7926,1925.0
2021-05-27 09:50:00,497.03,497.03,495.74,495.81,3200.0,495.6929,495.6929,494.4063,494.4761,3200.0
2021-05-27 09:55:00,495.92,495.99,495.2,495.3,3499.0,494.5858,494.6557,493.8678,493.9675,3499.0
2021-05-27 10:00:00,495.52,497.57,495.0,497.57,4257.0,494.1869,496.2314,493.6683,496.2314,4257.0
2021-05-27 10:05:00,497.37,497.37,496.0,496.0,1500.0,496.0319,496.0319,494.6656,494.6656,1500.0
2021-05-27 10:10:00,496.54,497.59,496.54,497.59,1895.0,495.2042,496.2513,495.2042,496.2513,1895.0
2021-05-27 10:15:00,497.74,498.73,497.7,497.75,4617.0,496.4009,497.3883,496.3611,496.4109,4617.0
2021-05-27 10:20:00,498.03,498.04,497.5,497.5,1850.0,496.6902,496.7001,496.1616,496.1616,1850.0
2021-05-27 10:25:00,497.62,498.62,497.31,498.21,13868.0,496.2813,497.2786,495.9721,496.8697,13868.0
2021-05-27 10:30:00,498.55,499.26,498.2,499.26,11757.0,497.2088,497.9169,496.8597,497.9169,11757.0
2021-05-27 10:35:00,498.91,499.09,497.97,498.68,3101.0,497.5678,497.7473,496.6303,497.3384,3101.0
2021-05-27 10:40:00,498.96,498.96,498.23,498.23,1450.0,497.6177,497.6177,496.8896,496.8896,1450.0
2021-05-27 10:45:00,498.67,498.72,498.4,498.57,600.0,497.3284,497.3783,497.0592,497.2287,600.0
2021-05-27 10:50:00,498.54,499.72,498.23,499.72,7028.0,497.1988,498.3756,496.8896,498.3756,7028.0
2021-05-27 10:55:00,499.43,499.79,499.29,499.78,1965.0,498.0864,498.4454,497.9468,498.4355,1965.0
2021-05-27 11:00:00,499.28,499.66,498.78,499.05,2342.0,497.9368,498.3158,497.4381,497.7074,2342.0
2021-05-27 11:05:00,498.63,498.95,498.21,498.52,1658.0,497.2886,497.6077,496.8697,497.1788,1658.0
2021-05-27 11:10:00,498.0,498.03,497.13,497.25,2150.0,496.6602,496.6902,495.7926,495.9123,2150.0
2021-05-27 11:15:00,497.42,497.42,496.75,496.84,2940.0,496.0818,496.0818,495.4136,495.5034,2940.0
2021-05-27 11:20:00,496.74,497.42,496.69,497.01,2241.0,495.4036,496.0818,495.3538,495.6729,2241.0
2021-05-27 11:25:00,496.97,497.32,496.9,497.22,3368.0,495.633,495.9821,495.5632,495.8823,3368.0
2021-05-27 11:30:00,497.04,497.41,496.56,497.11,4068.0,495.7028,496.0718,495.2241,495.7726,4068.0
2021-05-27 11:35:00,497.15,497.64,497.15,497.64,1700.0,495.8125,496.3012,495.8125,496.3012,1700.0
2021-05-27 11:40:00,497.36,497.61,497.3,497.54,1321.0,496.022,496.2713,495.9621,496.2015,1321.0
2021-05-27 11:45:00,497.63,498.0,497.45,497.69,1310.0,496.2912,496.6602,496.1117,496.3511,1310.0
2021-05-27 11:50:00,497.57,497.57,497.06,497.2,832.0,496.2314,496.2314,495.7228,495.8624,832.0
2021-05-27 11:55:00,497.36,498.02,497.36,497.97,2308.0,496.022,496.6802,496.022,496.6303,2308.0
2021-05-27 12:00:00,498.06,498.27,497.53,497.58,3224.0,496.7201,496.9295,496.1915,496.2414,3224.0
2021-05-27 12:05:00,497.59,497.83,497.58,497.83,657.0,496.2513,496.4907,496.2414,496.4907,657.0
2021-05-27 12:10:00,497.88,498.0,497.87,498.0,500.0,496.5406,496.6602,496.5306,496.6602,500.0
2021-05-27 12:15:00,497.76,498.02,497.75,498.02,812.0,496.4209,496.6802,496.4109,496.6802,812.0
2021-05-27 12:20:00,498.06,498.53,497.65,498.53,2250.0,496.7201,497.1888,496.3112,497.1888,2250.0
2021-05-27 12:25:00,497.95,497.98,497.84,497.98,300.0,496.6104,496.6403,496.5007,496.6403,300.0
2021-05-27 12:30:00,497.92,497.92,497.24,497.24,1500.0,496.5805,496.5805,495.9023,495.9023,1500.0
2021-05-27 12:35:00,497.51,498.11,497.41,498.1,2004.0,496.1716,496.77,496.0718,496.76,2004.0
2021-05-27 12:40:00,497.89,497.98,497.7,497.71,800.0,496.5505,496.6403,496.3611,496.371,800.0
2021-05-27 12:45:00,497.69,497.78,497.54,497.77,1144.0,496.3511,496.4408,496.2015,496.4309,1144.0
2021-05-27 12:50:00,497.49,497.49,497.21,497.24,708.0,496.1516,496.1516,495.8724,495.9023,708.0
2021-05-27 12:55:00,497.72,497.85,497.42,497.85,600.0,496.381,496.5107,496.0818,496.5107,600.0
2021-05-27 13:00:00,497.56,497.98,497.51,497.52,668.0,496.2214,496.6403,496.1716,496.1815,668.0
2021-05-27 13:05:00,497.73,497.73,497.44,497.45,727.0,496.391,496.391,496.1018,496.1117,727.0
2021-05-27 13:10:00,497.42,497.63,496.85,496.86,3925.0,496.0818,496.2912,495.5133,495.5233,3925.0
2021-05-27 13:15:00,496.87,496.87,496.03,496.26,4960.0,495.5333,495.5333,494.6955,494.9249,4960.0
2021-05-27 13:20:00,496.3,496.78,496.3,496.64,2964.0,494.9648,495.4435,494.9648,495.3039,2964.0
2021-05-27 13:25:00,496.56,496.56,496.1,496.17,3410.0,495.2241,495.2241,494.7654,494.8352,3410.0
2021-05-27 13:30:00,496.39,496.4,496.2,496.32,1290.0,495.0546,495.0646,494.8651,494.9848,1290.0
2021-05-27 13:35:00,496.39,496.39,495.93,495.93,1900.0,495.0546,495.0546,494.5958,494.5958,1900.0
2021-05-27 13:40:00,495.97,496.06,495.48,495.49,1375.0,494.6357,494.7255,494.147,494.157,1375.0
2021-05-27 13:45:00,495.67,495.67,495.37,495.54,2693.0,494.3365,494.3365,494.0373,494.2069,2693.0
2021-05-27 13:50:00,495.58,495.78,495.57,495.65,813.0,494.2468,494.4462,494.2368,494.3166,813.0
2021-05-27 13:55:00,495.61,495.61,494.87,494.87,5414.0,494.2767,494.2767,493.5387,493.5387,5414.0
2021-05-27 14:00:00,494.8,494.88,493.0,493.15,22082.0,493.4689,493.5486,491.6737,491.8233,22082.0
2021-05-27 14:05:00,493.07,494.38,492.75,493.84,7073.0,491.7435,493.05,491.4244,492.5114,7073.0
2021-05-27 14:10:00,493.79,493.94,493.46,493.94,2544.0,492.4616,492.6112,492.1325,492.6112,2544.0
2021-05-27 14:15:00,493.4,493.51,493.0,493.15,3413.0,492.0726,492.1823,491.6737,491.8233,3413.0
2021-05-27 14:20:00,493.24,493.43,493.0,493.35,4037.0,491.9131,492.1025,491.6737,492.0228,4037.0
2021-05-27 14:25:00,493.37,493.74,493.1,493.28,4124.0,492.0427,492.4117,491.7734,491.9529,4124.0
2021-05-27 14:30:00,493.58,493.77,493.16,493.71,3162.0,492.2521,492.4416,491.8333,492.3818,3162.0
2021-05-27 14:35:00,493.6,494.0,493.29,493.7,2120.0,492.2721,492.671,491.9629,492.3718,2120.0
2021-05-27 14:40:00,493.74,494.0,493.52,493.97,2215.0,492.4117,492.671,492.1923,492.6411,2215.0
2021-05-27 14:45:00,493.89,493.97,493.2,493.35,8227.0,492.5613,492.6411,491.8732,492.0228,8227.0
2021-05-27 14:50:00,493.53,493.54,492.97,493.24,2725.0,492.2023,492.2122,491.6438,491.9131,2725.0
2021-05-27 14:55:00,493.2,493.43,492.91,492.91,3510.0,491.8732,492.1025,491.5839,491.5839,3510.0
2021-05-27 15:00:00,492.97,493.04,492.26,492.31,4316.0,491.6438,491.7136,490.9357,490.9856,4316.0
2021-05-27 15:05:00,492.31,492.53,492.22,492.45,3594.0,490.9856,491.205,490.8958,491.1252,3594.0
2021-05-27 15:10:00,492.34,492.6,492.13,492.52,3423.0,491.0155,491.2748,490.806,491.195,3423.0
2021-05-27 15:15:00,492.71,492.75,492.32,492.39,4835.0,491.3845,491.4244,490.9955,491.0653,4835.0
2021-05-27 15:20:00,492.3,492.59,492.3,492.39,4928.0,490.9756,491.2648,490.9756,491.0653,4928.0
2021-05-27 15:25:00,492.48,492.58,492.29,492.54,3097.0,491.1551,491.2548,490.9656,491.2149,3097.0
2021-05-27 15:30:00,492.46,493.09,492.34,493.09,4011.0,491.1352,491.7635,491.0155,491.7635,4011.0
2021-05-27 15:35:00,493.34,493.72,493.15,493.72,6027.0,492.0128,492.3918,491.8233,492.3918,6027.0
2021-05-27 15:40:00,493.8,494.71,493.8,493.98,8736.0,492.4715,493.3791,492.4715,492.6511,8736.0
2021-05-27 15:45:00,493.91,494.35,493.82,493.84,5478.0,492.5813,493.0201,492.4915,492.5114,5478.0
2021-05-27 15:50:00,494.24,496.58,494.04,495.92,30072.0,492.9104,495.2441,492.7109,494.5858,30072.0
2021-05-27 15:55:00,496.02,496.44,494.98,495.34,64202.0,494.6856,495.1044,493.6484,494.0074,64202.0
2021-05-28 09:30:00,497.61,504.12,497.22,503.28,16277.0,496.2713,502.7638,495.8823,501.926,16277.0
2021-05-28 09:35:00,502.83,503.22,501.69,501.69,2200.0,501.4773,501.8662,500.3403,500.3403,2200.0
2021-05-28 09:40:00,501.8,503.8,501.8,503.4,4149.0,500.45,502.4446,500.45,502.0457,4149.0
2021-05-28 09:45:00,503.43,503.5,501.5,501.5,4240.0,502.0756,502.1455,500.1508,500.1508,4240.0
2021-05-28 09:50:00,502.14,502.14,501.0,501.08,7239.0,500.7891,500.7891,499.6522,499.732,7239.0
2021-05-28 09:55:00,501.0,501.15,499.05,500.35,9876.0,499.6522,499.8018,497.7074,499.0039,9876.0
2021-05-28 10:00:00,501.24,502.07,500.4,501.75,3132.0,499.8915,500.7193,499.0538,500.4002,3132.0
2021-05-28 10:05:00,502.07,504.95,501.59,504.95,6056.0,500.7193,503.5915,500.2406,503.5915,6056.0
2021-05-28 10:10:00,504.37,504.95,503.3,504.95,4150.0,503.0131,503.5915,501.946,503.5915,4150.0
2021-05-28 10:15:00,504.79,505.21,503.17,503.72,7494.0,503.432,503.8509,501.8163,502.3649,7494.0
2021-05-28 10:20:00,503.62,504.63,503.62,504.4,3163.0,502.2651,503.2724,502.2651,503.043,3163.0
2021-05-28 10:25:00,504.65,504.65,503.93,503.93,1082.0,503.2924,503.2924,502.5743,502.5743,1082.0
2021-05-28 10:30:00,504.22,504.22,502.33,502.34,992.0,502.8635,502.8635,500.9786,500.9886,992.0
2021-05-28 10:35:00,502.17,502.75,501.27,502.48,1150.0,500.819,501.3975,499.9214,501.1282,1150.0
2021-05-28 10:40:00,502.31,502.7,502.3,502.5,1800.0,500.9587,501.3476,500.9487,501.1481,1800.0
2021-05-28 10:45:00,502.5,502.5,502.01,502.16,1767.0,501.1481,501.1481,500.6595,500.8091,1767.0
2021-05-28 10:50:00,502.01,502.68,501.97,501.98,1820.0,500.6595,501.3277,500.6196,500.6295,1820.0
2021-05-28 10:55:00,501.89,501.89,501.0,501.79,2126.0,500.5398,500.5398,499.6522,500.4401,2126.0
2021-05-28 11:00:00,502.11,502.11,501.6,501.7,1025.0,500.7592,500.7592,500.2506,500.3503,1025.0
2021-05-28 11:05:00,501.5,501.5,500.95,500.95,1101.0,500.1508,500.1508,499.6023,499.6023,1101.0
2021-05-28 11:10:00,501.39,502.04,501.39,502.04,1800.0,500.0411,500.6894,500.0411,500.6894,1800.0
2021-05-28 11:15:00,501.82,501.98,501.59,501.98,458.0,500.47,500.6295,500.2406,500.6295,458.0
2021-05-28 11:20:00,501.63,501.64,500.81,501.15,1750.0,500.2805,500.2905,499.4627,499.8018,1750.0
2021-05-28 11:25:00,501.09,501.31,500.56,501.18,2986.0,499.7419,499.9613,499.2134,499.8317,2986.0
2021-05-28 11:30:00,500.91,502.03,500.91,502.03,2308.0,499.5624,500.6794,499.5624,500.6794,2308.0
2021-05-28 11:35:00,502.42,502.75,502.27,502.74,1200.0,501.0684,501.3975,500.9188,501.3875,1200.0
2021-05-28 11:40:00,502.5,504.33,502.5,503.6,2157.0,501.1481,502.9732,501.1481,502.2452,2157.0
2021-05-28 11:45:00,503.28,503.74,503.23,503.57,2319.0,501.926,502.3848,501.8762,502.2153,2319.0
2021-05-28 11:50:00,503.33,503.33,502.36,502.36,400.0,501.9759,501.9759,501.0085,501.0085,400.0
2021-05-28 11:55:00,502.58,502.59,502.37,502.37,620.0,501.2279,501.2379,501.0185,501.0185,620.0
2021-05-28 12:00:00,502.26,502.48,502.12,502.21,1650.0,500.9088,501.1282,500.7692,500.8589,1650.0
2021-05-28 12:05:00,502.13,502.35,502.12,502.12,500.0,500.7791,500.9985,500.7692,500.7692,500.0
2021-05-28 12:10:00,501.88,501.93,501.88,501.93,300.0,500.5298,500.5797,500.5298,500.5797,300.0
2021-05-28 12:15:00,501.93,502.07,501.53,502.07,600.0,500.5797,500.7193,500.1808,500.7193,600.0
2021-05-28 12:20:00,501.97,502.14,501.61,501.68,3422.0,500.6196,500.7891,500.2605,500.3303,3422.0
2021-05-28 12:25:00,501.99,503.25,501.96,503.25,1582.0,500.6395,501.8961,500.6096,501.8961,1582.0
2021-05-28 12:30:00,503.28,503.61,503.11,503.2,1524.0,501.926,502.2552,501.7565,501.8463,1524.0
2021-05-28 12:35:00,503.34,504.03,503.14,503.14,2146.0,501.9859,502.674,501.7864,501.7864,2146.0
2021-05-28 12:40:00,503.27,503.27,502.79,502.93,1500.0,501.9161,501.9161,501.4374,501.577,1500.0
2021-05-28 12:45:00,502.85,502.85,502.0,502.0,1400.0,501.4972,501.4972,500.6495,500.6495,1400.0
2021-05-28 12:50:00,502.44,502.83,502.44,502.83,1687.0,501.0883,501.4773,501.0883,501.4773,1687.0
2021-05-28 12:55:00,502.63,502.71,502.16,502.17,900.0,501.2778,501.3576,500.8091,500.819,900.0
2021-05-28 13:00:00,502.54,502.72,502.24,502.33,1300.0,501.188,501.3675,500.8888,500.9786,1300.0
2021-05-28 13:05:00,502.03,502.42,502.0,502.12,4573.0,500.6794,501.0684,500.6495,500.7692,4573.0
2021-05-28 13:10:00,502.13,502.13,502.02,502.03,600.0,500.7791,500.7791,500.6694,500.6794,600.0
2021-05-28 13:15:00,501.89,502.47,501.89,502.13,1300.0,500.5398,501.1182,500.5398,500.7791,1300.0
2021-05-28 13:20:00,502.18,502.2,501.54,501.55,1121.0,500.829,500.8489,500.1907,500.2007,1121.0
2021-05-28 13:25:00,500.88,501.02,500.4,500.4,900.0,499.5325,499.6721,499.0538,499.0538,900.0
2021-05-28 13:30:00,501.23,501.52,500.63,501.52,1468.0,499.8816,500.1708,499.2832,500.1708,1468.0
2021-05-28 13:35:00,501.82,501.82,500.59,500.59,1300.0,500.47,500.47,499.2433,499.2433,1300.0
2021-05-28 13:40:00,500.32,500.42,500.07,500.21,1404.0,498.974,499.0737,498.7247,498.8643,1404.0
2021-05-28 13:45:00,500.0,500.43,499.81,500.42,3390.0,498.6549,499.0837,498.4654,499.0737,3390.0
2021-05-28 13:50:00,500.37,500.38,499.85,499.85,2260.0,499.0239,499.0338,498.5053,498.5053,2260.0
2021-05-28 13:55:00,499.53,499.53,499.07,499.27,715.0,498.1861,498.1861,497.7274,497.9268,715.0
2021-05-28 14:00:00,499.34,499.38,498.94,498.99,1801.0,497.9966,498.0365,497.5977,497.6476,1801.0
2021-05-28 14:05:00,498.86,499.42,498.7,499.12,1818.0,497.5179,498.0764,497.3584,497.7772,1818.0
2021-05-28 14:10:00,499.2,499.38,498.9,499.08,1871.0,497.857,498.0365,497.5578,497.7373,1871.0
2021-05-28 14:15:00,499.24,499.41,499.03,499.03,800.0,497.8969,498.0665,497.6875,497.6875,800.0
2021-05-28 14:20:00,498.8,499.0,498.68,498.68,1812.0,497.4581,497.6576,497.3384,497.3384,1812.0
2021-05-28 14:25:00,498.46,498.77,498.36,498.77,1651.0,497.119,497.4282,497.0193,497.4282,1651.0
2021-05-28 14:30:00,498.89,498.91,498.5,498.91,1645.0,497.5479,497.5678,497.1589,497.5678,1645.0
2021-05-28 14:35:00,498.85,498.86,498.76,498.81,1000.0,497.508,497.5179,497.4182,497.4681,1000.0
2021-05-28 14:40:00,498.67,499.39,498.67,499.27,2228.0,497.3284,498.0465,497.3284,497.9268,2228.0
2021-05-28 14:45:00,499.16,499.75,499.16,499.7,1200.0,497.8171,498.4055,497.8171,498.3557,1200.0
2021-05-28 14:50:00,499.67,499.69,499.37,499.65,1170.0,498.3258,498.3457,498.0266,498.3058,1170.0
2021-05-28 14:55:00,499.58,499.84,499.39,499.84,1503.0,498.236,498.4953,498.0465,498.4953,1503.0
2021-05-28 15:00:00,499.82,500.08,499.82,500.02,800.0,498.4754,498.7347,498.4754,498.6748,800.0
2021-05-28 15:05:00,499.85,499.9,499.55,499.63,1900.0,498.5053,498.5551,498.2061,498.2859,1900.0
2021-05-28 15:10:00,499.63,501.33,499.4,501.33,15745.0,498.2859,499.9813,498.0565,499.9813,15745.0
2021-05-28 15:15:00,501.3,501.99,500.44,501.64,10800.0,499.9514,500.6395,499.0937,500.2905,10800.0
2021-05-28 15:20:00,501.15,501.41,500.9,500.91,2455.0,499.8018,500.0611,499.5524,499.5624,2455.0
2021-05-28 15:25:00,501.17,501.69,500.91,501.69,2130.0,499.8217,500.3403,499.5624,500.3403,2130.0
2021-05-28 15:30:00,501.49,501.75,501.2,501.2,1800.0,500.1409,500.4002,499.8516,499.8516,1800.0
2021-05-28 15:35:00,501.14,501.54,501.05,501.5,5300.0,499.7918,500.1907,499.702,500.1508,5300.0
2021-05-28 15:40:00,501.63,501.82,501.45,501.79,4035.0,500.2805,500.47,500.101,500.4401,4035.0
2021-05-28 15:45:00,501.53,502.5,501.53,502.17,7014.0,500.1808,501.1481,500.1808,500.819,7014.0
2021-05-28 15:50:00,502.25,502.9,502.05,502.9,12577.0,500.8988,501.5471,500.6994,501.5471,12577.0
2021-05-28 15:55:00,502.86,502.95,502.22,502.57,37229.0,501.5072,501.5969,500.8689,501.218,37229.0
2021-06-01 09:30:00,505.76,508.79,505.02,508.33,18363.0,504.3994,507.4212,503.6614,506.9625,18363.0
2021-06-01 09:35:00,506.11,506.72,504.12,505.84,7845.0,504.7484,505.3568,502.7638,504.4792,7845.0
2021-06-01 09:40:00,505.98,506.84,503.0,503.16,5100.0,504.6188,505.4765,501.6468,501.8064,5100.0
2021-06-01 09:45:00,503.51,503.51,502.43,503.12,4775.0,502.1554,502.1554,501.0783,501.7665,4775.0
2021-06-01 09:50:00,503.08,503.91,502.56,502.97,17552.0,501.7266,502.5543,501.208,501.6169,17552.0
2021-06-01 09:55:00,501.81,503.5,501.08,503.5,13839.0,500.46,502.1455,499.732,502.1455,13839.0
2021-06-01 10:00:00,502.31,504.39,502.0,502.3,12194.0,500.9587,503.0331,500.6495,500.9487,12194.0
2021-06-01 10:05:00,502.74,503.53,502.74,503.53,2600.0,501.3875,502.1754,501.3875,502.1754,2600.0
2021-06-01 10:10:00,503.53,503.53,502.43,502.84,3700.0,502.1754,502.1754,501.0783,501.4872,3700.0
2021-06-01 10:15:00,502.32,503.18,502.0,503.18,5347.0,500.9686,501.8263,500.6495,501.8263,5347.0
2021-06-01 10:20:00,502.91,502.91,502.07,502.28,1143.0,501.557,501.557,500.7193,500.9287,1143.0
2021-06-01 10:25:00,502.55,503.09,502.17,502.28,1849.0,501.198,501.7366,500.819,500.9287,1849.0
2021-06-01 10:30:00,502.0,502.17,501.26,502.17,1774.0,500.6495,500.819,499.9115,500.819,1774.0
2021-06-01 10:35:00,502.25,502.44,501.14,501.14,2400.0,500.8988,501.0883,499.7918,499.7918,2400.0
2021-06-01 10:40:00,501.38,502.08,501.27,501.54,2531.0,500.0312,500.7293,499.9214,500.1907,2531.0
2021-06-01 10:45:00,501.54,501.9,500.58,500.67,1599.0,500.1907,500.5498,499.2333,499.3231,1599.0
2021-06-01 10:50:00,500.55,500.57,499.45,500.0,4788.0,499.2034,499.2233,498.1063,498.6549,4788.0
2021-06-01 10:55:00,499.8,499.8,497.93,498.87,3130.0,498.4554,498.4554,496.5904,497.5279,3130.0
2021-06-01 11:00:00,498.72,499.18,497.98,498.21,2630.0,497.3783,497.8371,496.6403,496.8697,2630.0
2021-06-01 11:05:00,498.34,499.64,498.22,499.0,3151.0,496.9993,498.2958,496.8797,497.6576,3151.0
2021-06-01 11:10:00,499.75,500.37,499.75,499.9,1575.0,498.4055,499.0239,498.4055,498.5551,1575.0
2021-06-01 11:15:00,499.92,500.86,499.69,500.84,1528.0,498.5751,499.5126,498.3457,499.4926,1528.0
2021-06-01 11:20:00,501.12,501.64,501.09,501.43,1420.0,499.7719,500.2905,499.7419,500.081,1420.0
2021-06-01 11:25:00,501.23,501.49,500.59,500.71,2867.0,499.8816,500.1409,499.2433,499.363,2867.0
2021-06-01 11:30:00,500.65,500.65,500.08,500.08,297.0,499.3031,499.3031,498.7347,498.7347,297.0
2021-06-01 11:35:00,500.12,501.26,500.01,501.26,3034.0,498.7745,499.9115,498.6648,499.9115,3034.0
2021-06-01 11:40:00,501.29,501.44,500.75,500.75,1100.0,499.9414,500.091,499.4028,499.4028,1100.0
2021-06-01 11:45:00,500.54,500.69,500.31,500.69,1591.0,499.1934,499.343,498.964,499.343,1591.0
2021-06-01 11:50:00,500.5,500.92,500.43,500.91,1080.0,499.1535,499.5724,499.0837,499.5624,1080.0
2021-06-01 11:55:00,500.7,500.8,500.25,500.8,1850.0,499.353,499.4527,498.9042,499.4527,1850.0
2021-06-01 12:00:00,500.77,500.92,500.64,500.64,600.0,499.4228,499.5724,499.2931,499.2931,600.0
2021-06-01 12:05:00,500.97,501.18,500.77,500.91,2223.0,499.6223,499.8317,499.4228,499.5624,2223.0
2021-06-01 12:10:00,500.92,501.01,500.3,500.33,1500.0,499.5724,499.6621,498.9541,498.984,1500.0
2021-06-01 12:15:00,500.19,500.33,499.98,500.23,3409.0,498.8444,498.984,498.6349,498.8842,3409.0
2021-06-01 12:20:00,500.19,500.45,499.9,500.39,2776.0,498.8444,499.1037,498.5551,499.0438,2776.0
2021-06-01 12:25:00,500.14,500.14,500.0,500.05,500.0,498.7945,498.7945,498.6549,498.7047,500.0
2021-06-01 12:30:00,500.04,500.32,499.97,500.31,2800.0,498.6948,498.974,498.6249,498.964,2800.0
2021-06-01 12:35:00,500.48,500.55,500.09,500.11,1018.0,499.1336,499.2034,498.7446,498.7646,1018.0
2021-06-01 12:40:00,500.01,500.55,500.01,500.55,1000.0,498.6648,499.2034,498.6648,499.2034,1000.0
2021-06-01 12:45:00,500.67,500.67,500.17,500.34,1799.0,499.3231,499.3231,498.8244,498.994,1799.0
2021-06-01 12:50:00,499.7,499.7,499.29,499.34,1495.0,498.3557,498.3557,497.9468,497.9966,1495.0
2021-06-01 12:55:00,499.41,499.68,499.21,499.55,1000.0,498.0665,498.3357,497.867,498.2061,1000.0
2021-06-01 13:00:00,499.66,499.91,499.56,499.56,1900.0,498.3158,498.5651,498.2161,498.2161,1900.0
2021-06-01 13:05:00,499.58,500.03,499.58,500.03,1826.0,498.236,498.6848,498.236,498.6848,1826.0
2021-06-01 13:10:00,499.85,500.2,499.67,500.14,1400.0,498.5053,498.8543,498.3258,498.7945,1400.0
2021-06-01 13:15:00,500.14,501.14,499.98,500.44,13831.0,498.7945,499.7918,498.6349,499.0937,13831.0
2021-06-01 13:20:00,500.5,500.59,499.49,499.69,7480.0,499.1535,499.2433,498.1462,498.3457,7480.0
2021-06-01 13:25:00,499.28,499.48,499.27,499.36,1287.0,497.9368,498.1363,497.9268,498.0166,1287.0
2021-06-01 13:30:00,499.43,499.43,499.03,499.15,600.0,498.0864,498.0864,497.6875,497.8072,600.0
2021-06-01 13:35:00,499.14,499.14,498.79,498.8,810.0,497.7972,497.7972,497.4481,497.4581,810.0
2021-06-01 13:40:00,498.84,499.22,498.73,499.21,2799.0,497.498,497.877,497.3883,497.867,2799.0
2021-06-01 13:45:00,499.16,499.31,498.92,499.31,500.0,497.8171,497.9667,497.5778,497.9667,500.0
2021-06-01 13:50:00,499.26,500.42,499.24,500.22,2410.0,497.9169,499.0737,497.8969,498.8743,2410.0
2021-06-01 13:55:00,500.58,500.7,500.4,500.7,1425.0,499.2333,499.353,499.0538,499.353,1425.0
2021-06-01 14:00:00,500.74,501.29,500.7,500.97,1599.0,499.3929,499.9414,499.353,499.6223,1599.0
2021-06-01 14:05:00,500.8,501.08,500.79,501.08,1125.0,499.4527,499.732,499.4427,499.732,1125.0
2021-06-01 14:10:00,500.9,501.02,500.9,501.02,200.0,499.5524,499.6721,499.5524,499.6721,200.0
2021-06-01 14:15:00,500.78,500.98,500.74,500.98,500.0,499.4328,499.6322,499.3929,499.6322,500.0
2021-06-01 14:20:00,501.06,501.13,500.62,500.81,2760.0,499.712,499.7818,499.2732,499.4627,2760.0
2021-06-01 14:25:00,500.99,501.0,500.5,500.5,1400.0,499.6422,499.6522,499.1535,499.1535,1400.0
2021-06-01 14:30:00,500.64,501.27,500.64,501.27,1618.0,499.2931,499.9214,499.2931,499.9214,1618.0
2021-06-01 14:35:00,500.99,501.12,500.83,500.9,1307.0,499.6422,499.7719,499.4826,499.5524,1307.0
2021-06-01 14:40:00,500.96,501.42,500.96,501.07,515.0,499.6123,500.071,499.6123,499.722,515.0
2021-06-01 14:45:00,500.95,501.84,500.94,501.63,1437.0,499.6023,500.4899,499.5923,500.2805,1437.0
2021-06-01 14:50:00,501.78,502.13,501.63,501.95,1232.0,500.4301,500.7791,500.2805,500.5996,1232.0
2021-06-01 14:55:00,502.08,502.17,501.83,502.01,1038.0,500.7293,500.819,500.4799,500.6595,1038.0
2021-06-01 15:00:00,502.07,502.36,501.94,502.36,2557.0,500.7193,501.0085,500.5896,501.0085,2557.0
2021-06-01 15:05:00,502.07,502.15,501.49,501.81,9826.0,500.7193,500.7991,500.1409,500.46,9826.0
2021-06-01 15:10:00,501.36,501.9,501.34,501.57,2722.0,500.0112,500.5498,499.9913,500.2206,2722.0
2021-06-01 15:15:00,501.29,501.89,501.29,501.58,1323.0,499.9414,500.5398,499.9414,500.2306,1323.0
2021-06-01 15:20:00,501.63,501.81,501.61,501.61,2068.0,500.2805,500.46,500.2605,500.2605,2068.0
2021-06-01 15:25:00,501.68,501.83,501.48,501.59,6017.0,500.3303,500.4799,500.1309,500.2406,6017.0
2021-06-01 15:30:00,501.48,501.48,501.01,501.01,2377.0,500.1309,500.1309,499.6621,499.6621,2377.0
2021-06-01 15:35:00,501.22,501.42,500.82,501.39,5951.0,499.8716,500.071,499.4727,500.0411,5951.0
2021-06-01 15:40:00,501.6,501.6,501.14,501.34,3275.0,500.2506,500.2506,499.7918,499.9913,3275.0
2021-06-01 15:45:00,501.35,502.1,501.21,502.1,4434.0,500.0012,500.7492,499.8616,500.7492,4434.0
2021-06-01 15:50:00,501.96,503.07,501.68,502.84,11112.0,500.6096,501.7166,500.3303,501.4872,11112.0
2021-06-01 15:55:00,503.03,503.34,502.68,503.24,24752.0,501.6767,501.9859,501.3277,501.8861,24752.0
2021-06-02 09:30:00,504.31,505.96,503.16,505.84,11074.0,502.9533,504.5988,501.8064,504.4792,11074.0
2021-06-02 09:35:00,505.85,505.85,503.83,504.44,4039.0,504.4891,504.4891,502.4746,503.0829,4039.0
2021-06-02 09:40:00,505.2,507.74,505.02,507.0,3754.0,503.8409,506.374,503.6614,505.636,3754.0
2021-06-02 09:45:00,507.47,509.99,507.11,509.77,17768.0,506.1048,508.618,505.7457,508.3986,17768.0
2021-06-02 09:50:00,509.5,510.29,509.41,510.2,10115.0,508.1293,508.9172,508.0396,508.8274,10115.0
2021-06-02 09:55:00,510.0,510.31,507.12,507.64,6068.0,508.628,508.9371,505.7557,506.2743,6068.0
2021-06-02 10:00:00,507.0,507.18,504.04,504.8,10623.0,505.636,505.8156,502.684,503.442,10623.0
2021-06-02 10:05:00,504.47,504.77,503.57,503.79,4067.0,503.1128,503.412,502.2153,502.4347,4067.0
2021-06-02 10:10:00,504.57,504.89,504.4,504.79,900.0,503.2126,503.5317,503.043,503.432,900.0
2021-06-02 10:15:00,504.44,505.44,504.44,504.81,1370.0,503.0829,504.0802,503.0829,503.4519,1370.0
2021-06-02 10:20:00,504.83,505.3,504.22,504.8,900.0,503.4719,503.9406,502.8635,503.442,900.0
2021-06-02 10:25:00,504.46,504.83,503.8,504.09,2045.0,503.1029,503.4719,502.4446,502.7339,2045.0
2021-06-02 10:30:00,504.22,504.49,503.4,503.46,4972.0,502.8635,503.1328,502.0457,502.1056,4972.0
2021-06-02 10:35:00,503.43,503.43,502.05,502.79,6379.0,502.0756,502.0756,500.6994,501.4374,6379.0
2021-06-02 10:40:00,503.37,503.44,501.9,502.0,3113.0,502.0158,502.0856,500.5498,500.6495,3113.0
2021-06-02 10:45:00,502.0,502.74,501.54,502.65,7007.0,500.6495,501.3875,500.1907,501.2977,7007.0
2021-06-02 10:50:00,502.63,503.17,502.32,502.35,3860.0,501.2778,501.8163,500.9686,500.9985,3860.0
2021-06-02 10:55:00,502.43,502.56,501.2,502.13,6043.0,501.0783,501.208,499.8516,500.7791,6043.0
2021-06-02 11:00:00,502.33,502.45,501.92,502.14,1679.0,500.9786,501.0983,500.5697,500.7891,1679.0
2021-06-02 11:05:00,502.36,503.52,502.02,503.52,2556.0,501.0085,502.1654,500.6694,502.1654,2556.0
2021-06-02 11:10:00,503.0,503.66,502.99,503.3,2317.0,501.6468,502.305,501.6368,501.946,2317.0
2021-06-02 11:15:00,503.7,504.55,503.62,503.62,700.0,502.3449,503.1926,502.2651,502.2651,700.0
2021-06-02 11:20:00,503.31,503.59,502.53,503.2,1401.0,501.956,502.2352,501.1781,501.8463,1401.0
2021-06-02 11:25:00,503.56,504.59,503.56,504.23,1823.0,502.2053,503.2325,502.2053,502.8735,1823.0
2021-06-02 11:30:00,504.08,504.85,503.68,504.41,16565.0,502.7239,503.4918,502.325,503.053,16565.0
2021-06-02 11:35:00,504.02,504.49,503.28,503.33,1300.0,502.6641,503.1328,501.926,501.9759,1300.0
2021-06-02 11:40:00,502.49,502.92,501.92,501.94,3125.0,501.1382,501.567,500.5697,500.5896,3125.0
2021-06-02 11:45:00,501.58,502.14,501.58,501.72,1500.0,500.2306,500.7891,500.2306,500.3702,1500.0
2021-06-02 11:50:00,501.62,502.15,501.62,502.14,4724.0,500.2705,500.7991,500.2705,500.7891,4724.0
2021-06-02 11:55:00,501.68,502.05,501.44,502.02,2750.0,500.3303,500.6994,500.091,500.6694,2750.0
2021-06-02 12:00:00,502.35,502.84,501.82,501.82,1200.0,500.9985,501.4872,500.47,500.47,1200.0
2021-06-02 12:05:00,501.8,502.18,501.7,502.15,3979.0,500.45,500.829,500.3503,500.7991,3979.0
2021-06-02 12:10:00,502.02,502.21,501.5,501.7,2200.0,500.6694,500.8589,500.1508,500.3503,2200.0
2021-06-02 12:15:00,501.85,502.27,501.59,501.6,2100.0,500.4999,500.9188,500.2406,500.2506,2100.0
2021-06-02 12:20:00,501.75,501.75,501.48,501.48,1200.0,500.4002,500.4002,500.1309,500.1309,1200.0
2021-06-02 12:25:00,501.27,502.48,501.22,502.48,3000.0,499.9214,501.1282,499.8716,501.1282,3000.0
2021-06-02 12:30:00,502.64,503.22,502.31,503.19,3966.0,501.2878,501.8662,500.9587,501.8363,3966.0
2021-06-02 12:35:00,503.06,503.5,502.78,502.79,3993.0,501.7066,502.1455,501.4274,501.4374,3993.0
2021-06-02 12:40:00,503.09,503.2,502.95,503.07,1608.0,501.7366,501.8463,501.5969,501.7166,1608.0
2021-06-02 12:45:00,503.05,503.25,502.94,503.22,1600.0,501.6967,501.8961,501.587,501.8662,1600.0
2021-06-02 12:50:00,503.34,503.63,503.33,503.54,2450.0,501.9859,502.2751,501.9759,502.1853,2450.0
2021-06-02 12:55:00,503.54,503.55,503.13,503.5,2300.0,502.1853,502.1953,501.7764,502.1455,2300.0
2021-06-02 13:00:00,503.3,503.31,502.55,502.74,3162.0,501.946,501.956,501.198,501.3875,3162.0
2021-06-02 13:05:00,502.58,502.58,502.25,502.45,2400.0,501.2279,501.2279,500.8988,501.0983,2400.0
2021-06-02 13:10:00,502.53,502.53,501.94,502.06,2569.0,501.1781,501.1781,500.5896,500.7093,2569.0
2021-06-02 13:15:00,502.08,502.41,502.03,502.12,1700.0,500.7293,501.0584,500.6794,500.7692,1700.0
2021-06-02 13:20:00,502.22,502.58,502.22,502.44,3193.0,500.8689,501.2279,500.8689,501.0883,3193.0
2021-06-02 13:25:00,502.17,502.62,502.07,502.61,4106.0,500.819,501.2678,500.7193,501.2578,4106.0
2021-06-02 13:30:00,502.67,502.82,502.27,502.27,3340.0,501.3177,501.4673,500.9188,500.9188,3340.0
2021-06-02 13:35:00,502.23,502.66,502.22,502.42,1300.0,500.8789,501.3077,500.8689,501.0684,1300.0
2021-06-02 13:40:00,502.47,502.55,502.4,502.52,2195.0,501.1182,501.198,501.0484,501.1681,2195.0
2021-06-02 13:45:00,502.61,502.61,502.23,502.31,2400.0,501.2578,501.2578,500.8789,500.9587,2400.0
2021-06-02 13:50:00,502.5,503.33,502.5,503.33,2900.0,501.1481,501.9759,501.1481,501.9759,2900.0
2021-06-02 13:55:00,503.11,503.6,502.73,503.18,2511.0,501.7565,502.2452,501.3775,501.8263,2511.0
2021-06-02 14:00:00,503.44,503.62,503.37,503.6,1100.0,502.0856,502.2651,502.0158,502.2452,1100.0
2021-06-02 14:05:00,503.56,503.56,502.96,503.18,1919.0,502.2053,502.2053,501.6069,501.8263,1919.0
2021-06-02 14:10:00,503.12,503.12,502.37,502.48,2584.0,501.7665,501.7665,501.0185,501.1282,2584.0
2021-06-02 14:15:00,502.52,503.02,502.38,502.95,2379.0,501.1681,501.6667,501.0285,501.5969,2379.0
2021-06-02 14:20:00,503.12,503.76,503.12,503.7,1518.0,501.7665,502.4048,501.7665,502.3449,1518.0
2021-06-02 14:25:00,503.79,503.86,503.46,503.86,1910.0,502.4347,502.5045,502.1056,502.5045,1910.0
2021-06-02 14:30:00,503.9,503.9,503.52,503.63,1889.0,502.5444,502.5444,502.1654,502.2751,1889.0
2021-06-02 14:35:00,503.53,503.75,503.43,503.75,2792.0,502.1754,502.3948,502.0756,502.3948,2792.0
2021-06-02 14:40:00,503.89,504.48,503.74,504.39,4290.0,502.5344,503.1228,502.3848,503.0331,4290.0
2021-06-02 14:45:00,504.26,504.3,504.14,504.23,1300.0,502.9034,502.9433,502.7837,502.8735,1300.0
2021-06-02 14:50:00,504.1,504.88,504.1,504.75,6238.0,502.7438,503.5217,502.7438,503.3921,6238.0
2021-06-02 14:55:00,504.69,505.14,504.63,504.85,7119.0,503.3322,503.781,503.2724,503.4918,7119.0
2021-06-02 15:00:00,504.81,504.81,504.35,504.68,2300.0,503.4519,503.4519,502.9932,503.3223,2300.0
2021-06-02 15:05:00,505.03,505.31,504.78,505.17,4272.0,503.6713,503.9506,503.422,503.811,4272.0
2021-06-02 15:10:00,504.98,505.22,504.98,504.99,1976.0,503.6215,503.8608,503.6215,503.6314,1976.0
2021-06-02 15:15:00,504.99,505.35,504.97,504.97,5008.0,503.6314,503.9905,503.6115,503.6115,5008.0
2021-06-02 15:20:00,504.84,504.84,504.09,504.27,2000.0,503.4818,503.4818,502.7339,502.9134,2000.0
2021-06-02 15:25:00,504.37,504.46,504.07,504.1,2874.0,503.0131,503.1029,502.7139,502.7438,2874.0
2021-06-02 15:30:00,504.24,504.31,503.48,503.48,2455.0,502.8835,502.9533,502.1255,502.1255,2455.0
2021-06-02 15:35:00,503.5,503.67,503.31,503.4,2263.0,502.1455,502.315,501.956,502.0457,2263.0
2021-06-02 15:40:00,503.57,503.91,503.05,503.91,5679.0,502.2153,502.5543,501.6967,502.5543,5679.0
2021-06-02 15:45:00,503.9,504.14,503.76,504.06,4061.0,502.5444,502.7837,502.4048,502.7039,4061.0
2021-06-02 15:50:00,504.0,504.12,503.58,503.58,12733.0,502.6441,502.7638,502.2252,502.2252,12733.0
2021-06-02 15:55:00,503.59,505.5,503.51,505.29,23677.0,502.2352,504.1401,502.1554,503.9306,23677.0
2021-06-03 09:30:00,501.07,506.22,501.06,505.96,8299.0,499.722,504.8581,499.712,504.5988,8299.0
2021-06-03 09:35:00,505.42,506.0,503.51,503.92,2825.0,504.0603,504.6387,502.1554,502.5643,2825.0
2021-06-03 09:40:00,502.61,503.76,502.61,502.95,2050.0,501.2578,502.4048,501.2578,501.5969,2050.0
2021-06-03 09:45:00,503.69,503.69,501.24,501.24,2050.0,502.3349,502.3349,499.8915,499.8915,2050.0
2021-06-03 09:50:00,501.27,501.48,500.52,500.88,2000.0,499.9214,500.1309,499.1735,499.5325,2000.0
2021-06-03 09:55:00,500.27,501.46,499.78,501.46,6672.0,498.9241,500.1109,498.4355,500.1109,6672.0
2021-06-03 10:00:00,501.35,503.01,501.35,503.0,2500.0,500.0012,501.6568,500.0012,501.6468,2500.0
2021-06-03 10:05:00,503.14,503.75,502.52,503.1,4173.0,501.7864,502.3948,501.1681,501.7465,4173.0
2021-06-03 10:10:00,503.6,503.8,502.11,503.66,10581.0,502.2452,502.4446,500.7592,502.305,10581.0
2021-06-03 10:15:00,503.16,503.6,502.63,503.38,8050.0,501.8064,502.2452,501.2778,502.0258,8050.0
2021-06-03 10:20:00,501.82,502.93,501.82,502.41,4170.0,500.47,501.577,500.47,501.0584,4170.0
2021-06-03 10:25:00,502.41,502.41,500.63,501.7,2964.0,501.0584,501.0584,499.2832,500.3503,2964.0
2021-06-03 10:30:00,501.21,501.42,500.63,500.7,1180.0,499.8616,500.071,499.2832,499.353,1180.0
2021-06-03 10:35:00,500.5,501.43,500.49,501.14,1100.0,499.1535,500.081,499.1435,499.7918,1100.0
2021-06-03 10:40:00,500.66,500.79,499.95,500.14,4495.0,499.3131,499.4427,498.605,498.7945,4495.0
2021-06-03 10:45:00,500.49,501.21,500.13,501.21,4494.0,499.1435,499.8616,498.7845,499.8616,4494.0
2021-06-03 10:50:00,501.26,502.62,501.26,502.62,3604.0,499.9115,501.2678,499.9115,501.2678,3604.0
2021-06-03 10:55:00,502.39,502.56,502.16,502.56,865.0,501.0384,501.208,500.8091,501.208,865.0
2021-06-03 11:00:00,503.21,503.21,502.38,502.52,1552.0,501.8562,501.8562,501.0285,501.1681,1552.0
2021-06-03 11:05:00,502.79,503.16,502.68,503.16,1026.0,501.4374,501.8064,501.3277,501.8064,1026.0
2021-06-03 11:10:00,503.29,503.29,502.19,502.42,1235.0,501.936,501.936,500.839,501.0684,1235.0
2021-06-03 11:15:00,502.3,502.56,502.17,502.37,956.0,500.9487,501.208,500.819,501.0185,956.0
2021-06-03 11:20:00,502.25,502.52,502.25,502.37,1140.0,500.8988,501.1681,500.8988,501.0185,1140.0
2021-06-03 11:25:00,502.3,502.56,501.5,501.5,900.0,500.9487,501.208,500.1508,500.1508,900.0
2021-06-03 11:30:00,501.7,501.7,500.68,500.83,1700.0,500.3503,500.3503,499.333,499.4826,1700.0
2021-06-03 11:35:00,500.82,501.31,500.41,500.58,2009.0,499.4727,499.9613,499.0638,499.2333,2009.0
2021-06-03 11:40:00,500.28,500.89,500.0,500.2,3915.0,498.9341,499.5425,498.6549,498.8543,3915.0
2021-06-03 11:45:00,500.42,501.07,500.42,500.44,1244.0,499.0737,499.722,499.0737,499.0937,1244.0
2021-06-03 11:50:00,500.68,502.1,500.68,501.99,819.0,499.333,500.7492,499.333,500.6395,819.0
2021-06-03 11:55:00,502.02,502.1,501.79,501.79,1190.0,500.6694,500.7492,500.4401,500.4401,1190.0
2021-06-03 12:00:00,501.76,501.79,501.22,501.22,1179.0,500.4101,500.4401,499.8716,499.8716,1179.0
2021-06-03 12:05:00,501.46,501.75,501.43,501.67,1000.0,500.1109,500.4002,500.081,500.3204,1000.0
2021-06-03 12:10:00,501.81,501.82,501.32,501.67,700.0,500.46,500.47,499.9713,500.3204,700.0
2021-06-03 12:15:00,501.74,501.74,501.32,501.32,1323.0,500.3902,500.3902,499.9713,499.9713,1323.0
2021-06-03 12:20:00,501.41,501.45,500.92,501.25,2824.0,500.0611,500.101,499.5724,499.9015,2824.0
2021-06-03 12:25:00,501.11,502.14,501.11,502.14,1300.0,499.7619,500.7891,499.7619,500.7891,1300.0
2021-06-03 12:30:00,502.0,502.14,501.81,501.97,1902.0,500.6495,500.7891,500.46,500.6196,1902.0
2021-06-03 12:35:00,501.97,502.16,501.93,501.93,600.0,500.6196,500.8091,500.5797,500.5797,600.0
2021-06-03 12:40:00,502.21,502.67,502.21,502.62,1600.0,500.8589,501.3177,500.8589,501.2678,1600.0
2021-06-03 12:45:00,502.79,503.0,502.73,502.89,1428.0,501.4374,501.6468,501.3775,501.5371,1428.0
2021-06-03 12:50:00,502.59,502.94,502.59,502.84,1010.0,501.2379,501.587,501.2379,501.4872,1010.0
2021-06-03 12:55:00,502.85,503.19,502.58,503.14,1325.0,501.4972,501.8363,501.2279,501.7864,1325.0
2021-06-03 13:00:00,503.0,503.0,502.76,502.76,700.0,501.6468,501.6468,501.4074,501.4074,700.0
2021-06-03 13:05:00,502.46,502.9,502.15,502.33,1605.0,501.1082,501.5471,500.7991,500.9786,1605.0
2021-06-03 13:10:00,502.9,502.9,502.18,502.68,1780.0,501.5471,501.5471,500.829,501.3277,1780.0
2021-06-03 13:15:00,502.56,502.86,502.56,502.86,454.0,501.208,501.5072,501.208,501.5072,454.0
2021-06-03 13:20:00,502.86,503.05,502.43,503.05,800.0,501.5072,501.6967,501.0783,501.6967,800.0
2021-06-03 13:25:00,503.15,503.22,502.97,503.0,2004.0,501.7964,501.8662,501.6169,501.6468,2004.0
2021-06-03 13:30:00,502.93,503.03,502.93,503.03,200.0,501.577,501.6767,501.577,501.6767,200.0
2021-06-03 13:35:00,503.04,503.53,502.83,503.53,1300.0,501.6867,502.1754,501.4773,502.1754,1300.0
2021-06-03 13:40:00,503.88,504.12,503.64,503.65,2600.0,502.5244,502.7638,502.2851,502.295,2600.0
2021-06-03 13:45:00,503.3,504.54,503.3,504.54,1730.0,501.946,503.1827,501.946,503.1827,1730.0
2021-06-03 13:50:00,504.46,504.49,504.3,504.31,500.0,503.1029,503.1328,502.9433,502.9533,500.0
2021-06-03 13:55:00,504.44,504.44,503.85,504.33,1500.0,503.0829,503.0829,502.4945,502.9732,1500.0
2021-06-03 14:00:00,504.38,504.38,503.6,504.09,4676.0,503.0231,503.0231,502.2452,502.7339,4676.0
2021-06-03 14:05:00,504.13,504.13,503.87,504.02,300.0,502.7738,502.7738,502.5145,502.6641,300.0
2021-06-03 14:10:00,503.9,504.53,503.9,504.53,1494.0,502.5444,503.1727,502.5444,503.1727,1494.0
2021-06-03 14:15:00,504.33,504.66,504.18,504.34,2050.0,502.9732,503.3023,502.8236,502.9832,2050.0
2021-06-03 14:20:00,504.44,504.88,504.07,504.88,3877.0,503.0829,503.5217,502.7139,503.5217,3877.0
2021-06-03 14:25:00,504.63,505.03,504.61,504.61,1205.0,503.2724,503.6713,503.2525,503.2525,1205.0
2021-06-03 14:30:00,504.63,504.88,504.52,504.53,400.0,503.2724,503.5217,503.1627,503.1727,400.0
2021-06-03 14:35:00,504.4,505.06,504.37,504.95,821.0,503.043,503.7013,503.0131,503.5915,821.0
2021-06-03 14:40:00,504.93,505.06,504.85,504.95,4173.0,503.5716,503.7013,503.4918,503.5915,4173.0
2021-06-03 14:45:00,505.1,505.1,504.64,504.76,811.0,503.7411,503.7411,503.2824,503.4021,811.0
2021-06-03 14:50:00,504.68,505.19,504.67,505.14,1718.0,503.3223,503.8309,503.3123,503.781,1718.0
2021-06-03 14:55:00,505.36,506.36,505.2,505.87,3793.0,504.0004,504.9978,503.8409,504.5091,3793.0
2021-06-03 15:00:00,506.31,506.45,504.93,504.93,5186.0,504.9479,505.0875,503.5716,503.5716,5186.0
2021-06-03 15:05:00,505.06,505.09,504.78,505.09,1237.0,503.7013,503.7312,503.422,503.7312,1237.0
2021-06-03 15:10:00,505.02,505.61,504.82,505.61,1269.0,503.6614,504.2498,503.4619,504.2498,1269.0
2021-06-03 15:15:00,505.06,505.84,505.06,505.73,2066.0,503.7013,504.4792,503.7013,504.3695,2066.0
2021-06-03 15:20:00,505.67,505.98,505.65,505.72,2600.0,504.3096,504.6188,504.2897,504.3595,2600.0
2021-06-03 15:25:00,505.65,506.08,505.65,506.02,900.0,504.2897,504.7185,504.2897,504.6587,900.0
2021-06-03 15:30:00,506.07,506.39,506.07,506.19,1572.0,504.7085,505.0277,504.7085,504.8282,1572.0
2021-06-03 15:35:00,506.22,506.29,505.93,505.94,862.0,504.8581,504.9279,504.5689,504.5789,862.0
2021-06-03 15:40:00,505.94,506.19,505.85,506.16,1850.0,504.5789,504.8282,504.4891,504.7983,1850.0
2021-06-03 15:45:00,506.16,506.89,505.91,506.73,8483.0,504.7983,505.5263,504.549,505.3668,8483.0
2021-06-03 15:50:00,506.77,506.77,506.06,506.21,4640.0,505.4067,505.4067,504.6986,504.8482,4640.0
2021-06-03 15:55:00,506.22,506.3,505.52,505.53,10930.0,504.8581,504.9379,504.16,504.17,10930.0
2021-06-04 09:30:00,507.59,507.63,505.8,507.28,8183.0,506.2244,506.2643,504.4393,505.9153,8183.0
2021-06-04 09:35:00,508.0,509.25,507.26,509.25,6428.0,506.6333,507.88,505.8953,507.88,6428.0
2021-06-04 09:40:00,509.82,510.69,508.55,510.59,3267.0,508.4484,509.3161,507.1819,509.2164,3267.0
2021-06-04 09:45:00,510.58,512.0,510.53,511.59,3070.0,509.2064,510.6226,509.1565,510.2137,3070.0
2021-06-04 09:50:00,512.14,513.5,511.99,513.3,3510.0,510.7622,512.1185,510.6126,511.9191,3510.0
2021-06-04 09:55:00,512.98,513.7,512.33,513.67,8410.0,511.5999,512.318,510.9517,512.2881,8410.0
2021-06-04 10:00:00,513.89,517.84,513.69,517.69,11398.0,512.5075,516.4469,512.308,516.2973,11398.0
2021-06-04 10:05:00,517.39,518.27,515.87,517.89,18916.0,515.9981,516.8757,514.4822,516.4967,18916.0
2021-06-04 10:10:00,517.77,517.92,516.48,517.48,8365.0,516.3771,516.5267,515.0905,516.0878,8365.0
2021-06-04 10:15:00,516.69,517.68,516.69,517.43,4393.0,515.3,516.2873,515.3,516.038,4393.0
2021-06-04 10:20:00,517.44,517.73,516.23,516.72,5088.0,516.0479,516.3372,514.8412,515.3299,5088.0
2021-06-04 10:25:00,516.74,516.91,515.04,515.45,2752.0,515.3498,515.5194,513.6544,514.0633,2752.0
2021-06-04 10:30:00,515.2,516.52,515.19,516.52,5945.0,513.814,515.1304,513.804,515.1304,5945.0
2021-06-04 10:35:00,516.56,517.5,516.56,517.22,3300.0,515.1703,516.1078,515.1703,515.8285,3300.0
2021-06-04 10:40:00,517.13,518.1,517.13,517.81,8308.0,515.7388,516.7062,515.7388,516.417,8308.0
2021-06-04 10:45:00,518.05,518.37,517.75,517.75,6430.0,516.6563,516.9754,516.3571,516.3571,6430.0
2021-06-04 10:50:00,517.58,517.71,516.64,517.29,4229.0,516.1876,516.3172,515.2501,515.8984,4229.0
2021-06-04 10:55:00,517.3,517.73,515.52,515.87,6749.0,515.9083,516.3372,514.1331,514.4822,6749.0
2021-06-04 11:00:00,516.14,516.85,515.0,516.7,4150.0,514.7514,515.4595,513.6145,515.3099,4150.0
2021-06-04 11:05:00,516.58,516.84,516.08,516.45,5902.0,515.1903,515.4496,514.6916,515.0606,5902.0
2021-06-04 11:10:00,516.52,516.7,515.5,516.26,5598.0,515.1304,515.3099,514.1132,514.8711,5598.0
2021-06-04 11:15:00,516.31,516.45,515.66,515.66,5707.0,514.921,515.0606,514.2727,514.2727,5707.0
2021-06-04 11:20:00,516.32,516.33,515.48,516.02,3628.0,514.931,514.9409,514.0932,514.6318,3628.0
2021-06-04 11:25:00,516.03,516.4,516.03,516.3,2811.0,514.6417,515.0107,514.6417,514.911,2811.0
2021-06-04 11:30:00,516.37,516.6,515.0,515.76,17524.0,514.9808,515.2102,513.6145,514.3725,17524.0
2021-06-04 11:35:00,515.6,515.94,515.01,515.01,4849.0,514.2129,514.552,513.6245,513.6245,4849.0
2021-06-04 11:40:00,515.38,515.77,515.14,515.32,4235.0,513.9935,514.3824,513.7541,513.9337,4235.0
2021-06-04 11:45:00,515.26,515.27,514.09,514.33,5319.0,513.8738,513.8838,512.707,512.9463,5319.0
2021-06-04 11:50:00,514.48,515.15,514.36,515.15,2800.0,513.0959,513.7641,512.9762,513.7641,2800.0
2021-06-04 11:55:00,515.05,515.18,514.29,514.29,4418.0,513.6644,513.794,512.9064,512.9064,4418.0
2021-06-04 12:00:00,514.52,514.57,513.43,513.93,2724.0,513.1358,513.1857,512.0487,512.5474,2724.0
2021-06-04 12:05:00,513.74,513.93,512.62,513.12,2300.0,512.3579,512.5474,511.2409,511.7396,2300.0
2021-06-04 12:10:00,512.84,513.03,511.36,511.45,5315.0,511.4603,511.6498,509.9843,510.0741,5315.0
2021-06-04 12:15:00,511.53,512.75,511.15,512.54,7000.0,510.1538,511.3706,509.7749,511.1611,7000.0
2021-06-04 12:20:00,512.54,513.95,512.54,513.01,9307.0,511.1611,512.5673,511.1611,511.6299,9307.0
2021-06-04 12:25:00,512.94,512.94,512.31,512.67,1500.0,511.5601,511.5601,510.9317,511.2908,1500.0
2021-06-04 12:30:00,512.58,513.31,512.46,513.2,2502.0,511.201,511.9291,511.0813,511.8194,2502.0
2021-06-04 12:35:00,513.47,513.47,513.21,513.21,1000.0,512.0886,512.0886,511.8293,511.8293,1000.0
2021-06-04 12:40:00,513.25,513.25,512.54,512.54,2600.0,511.8692,511.8692,511.1611,511.1611,2600.0
2021-06-04 12:45:00,512.38,512.38,511.69,511.7,1273.0,511.0016,511.0016,510.3134,510.3234,1273.0
2021-06-04 12:50:00,511.47,511.95,511.23,511.95,850.0,510.094,510.5727,509.8547,510.5727,850.0
2021-06-04 12:55:00,511.84,511.99,511.4,511.46,2265.0,510.463,510.6126,510.0242,510.084,2265.0
2021-06-04 13:00:00,511.46,511.76,511.25,511.44,910.0,510.084,510.3832,509.8746,510.0641,910.0
2021-06-04 13:05:00,511.19,511.47,511.19,511.47,1295.0,509.8148,510.094,509.8148,510.094,1295.0
2021-06-04 13:10:00,511.45,511.82,511.43,511.54,1446.0,510.0741,510.4431,510.0541,510.1638,1446.0
2021-06-04 13:15:00,511.54,511.58,511.3,511.58,1597.0,510.1638,510.2037,509.9245,510.2037,1597.0
2021-06-04 13:20:00,511.51,511.51,510.98,511.28,2698.0,510.1339,510.1339,509.6053,509.9045,2698.0
2021-06-04 13:25:00,511.3,511.75,511.3,511.45,762.0,509.9245,510.3733,509.9245,510.0741,762.0
2021-06-04 13:30:00,511.45,511.5,511.38,511.38,364.0,510.0741,510.1239,510.0043,510.0043,364.0
2021-06-04 13:35:00,511.24,511.89,511.24,511.63,1400.0,509.8646,510.5129,509.8646,510.2536,1400.0
2021-06-04 13:40:00,511.98,512.6,511.94,512.6,3010.0,510.6026,511.221,510.5627,511.221,3010.0
2021-06-04 13:45:00,512.54,512.54,511.26,511.72,1062.0,511.1611,511.1611,509.8846,510.3433,1062.0
2021-06-04 13:50:00,512.04,512.04,511.48,511.49,800.0,510.6625,510.6625,510.104,510.114,800.0
2021-06-04 13:55:00,511.41,511.92,511.41,511.92,12599.0,510.0342,510.5428,510.0342,510.5428,12599.0
2021-06-04 14:00:00,512.14,512.74,512.14,512.21,2538.0,510.7622,511.3606,510.7622,510.832,2538.0
2021-06-04 14:05:00,512.22,512.44,512.22,512.25,12650.0,510.842,511.0614,510.842,510.8719,12650.0
2021-06-04 14:10:00,512.09,512.09,512.08,512.09,100.0,510.7123,510.7123,510.7024,510.7123,100.0
2021-06-04 14:15:00,512.42,513.02,512.42,513.02,1100.0,511.0415,511.6398,511.0415,511.6398,1100.0
2021-06-04 14:20:00,513.09,513.62,512.39,513.07,15619.0,511.7097,512.2382,511.0115,511.6897,15619.0
2021-06-04 14:25:00,512.83,512.96,512.24,512.96,3350.0,511.4504,511.58,510.8619,511.58,3350.0
2021-06-04 14:30:00,512.8,512.95,512.78,512.9,1100.0,511.4204,511.57,511.4005,511.5202,1100.0
2021-06-04 14:35:00,512.69,513.06,512.67,512.88,2569.0,511.3107,511.6797,511.2908,511.5002,2569.0
2021-06-04 14:40:00,512.79,512.99,512.35,512.55,1230.0,511.4105,511.6099,510.9716,511.1711,1230.0
2021-06-04 14:45:00,512.61,512.61,511.88,511.89,1188.0,511.2309,511.2309,510.5029,510.5129,1188.0
2021-06-04 14:50:00,511.5,511.69,511.3,511.53,2300.0,510.1239,510.3134,509.9245,510.1538,2300.0
2021-06-04 14:55:00,511.72,511.92,511.64,511.88,1300.0,510.3433,510.5428,510.2636,510.5029,1300.0
2021-06-04 15:00:00,511.87,511.87,511.4,511.46,2600.0,510.4929,510.4929,510.0242,510.084,2600.0
2021-06-04 15:05:00,511.46,511.62,510.54,510.54,8603.0,510.084,510.2436,509.1665,509.1665,8603.0
2021-06-04 15:10:00,510.9,511.26,510.46,510.63,8663.0,509.5255,509.8846,509.0867,509.2563,8663.0
2021-06-04 15:15:00,510.48,510.67,510.1,510.33,2630.0,509.1067,509.2962,508.7277,508.9571,2630.0
2021-06-04 15:20:00,510.29,510.7,509.89,510.61,2820.0,508.9172,509.3261,508.5183,509.2363,2820.0
2021-06-04 15:25:00,510.8,510.9,510.53,510.54,4771.0,509.4258,509.5255,509.1565,509.1665,4771.0
2021-06-04 15:30:00,510.82,510.89,510.26,510.81,2700.0,509.4458,509.5156,508.8873,509.4358,2700.0
2021-06-04 15:35:00,510.69,510.88,510.15,510.67,3700.0,509.3161,509.5056,508.7776,509.2962,3700.0
2021-06-04 15:40:00,510.74,511.78,510.74,511.2,5506.0,509.366,510.4032,509.366,509.8247,5506.0
2021-06-04 15:45:00,511.2,511.27,510.35,511.24,15101.0,509.8247,509.8945,508.977,509.8646,15101.0
2021-06-04 15:50:00,511.42,511.61,511.04,511.24,11124.0,510.0441,510.2336,509.6652,509.8646,11124.0
2021-06-04 15:55:00,511.19,511.89,510.42,511.89,102791.0,509.8148,510.5129,509.0468,510.5129,102791.0
2021-06-07 09:30:00,511.65,512.67,509.5,509.8,18312.0,510.2735,511.2908,508.1293,508.4285,18312.0
2021-06-07 09:35:00,513.04,513.04,511.52,511.78,500.0,511.6598,511.6598,510.1439,510.4032,500.0
2021-06-07 09:40:00,511.79,512.79,511.79,512.36,1755.0,510.4131,511.4105,510.4131,510.9816,1755.0
2021-06-07 09:45:00,512.36,512.76,511.39,512.29,3063.0,510.9816,511.3805,510.0142,510.9118,3063.0
2021-06-07 09:50:00,512.44,513.55,511.81,512.51,7072.0,511.0614,512.1684,510.4331,511.1312,7072.0
2021-06-07 09:55:00,512.97,512.97,511.56,511.56,900.0,511.59,511.59,510.1838,510.1838,900.0
2021-06-07 10:00:00,511.78,512.16,510.61,511.41,3400.0,510.4032,510.7822,509.2363,510.0342,3400.0
2021-06-07 10:05:00,511.76,511.77,510.85,511.11,4805.0,510.3832,510.3932,509.4757,509.735,4805.0
2021-06-07 10:10:00,511.15,511.38,510.52,511.05,3087.0,509.7749,510.0043,509.1466,509.6751,3087.0
2021-06-07 10:15:00,511.23,511.31,510.37,510.37,1500.0,509.8547,509.9344,508.997,508.997,1500.0
2021-06-07 10:20:00,511.28,511.39,510.95,511.39,711.0,509.9045,510.0142,509.5754,510.0142,711.0
2021-06-07 10:25:00,511.58,511.96,510.96,510.96,7726.0,510.2037,510.5827,509.5854,509.5854,7726.0
2021-06-07 10:30:00,511.45,512.33,511.0,512.33,1670.0,510.0741,510.9517,509.6253,510.9517,1670.0
2021-06-07 10:35:00,511.8,512.42,511.7,511.71,1200.0,510.4231,511.0415,510.3234,510.3334,1200.0
2021-06-07 10:40:00,511.42,511.94,511.27,511.53,1000.0,510.0441,510.5627,509.8945,510.1538,1000.0
2021-06-07 10:45:00,511.47,511.64,511.01,511.64,500.0,510.094,510.2636,509.6352,510.2636,500.0
2021-06-07 10:50:00,511.49,514.46,511.43,511.44,4728.0,510.114,513.076,510.0541,510.0641,4728.0
2021-06-07 10:55:00,511.31,515.53,511.31,515.52,8138.0,509.9344,514.1431,509.9344,514.1331,8138.0
2021-06-07 11:00:00,515.02,516.81,514.58,514.58,5877.0,513.6345,515.4196,513.1956,513.1956,5877.0
2021-06-07 11:05:00,514.5,515.86,513.93,515.47,1907.0,513.1159,514.4722,512.5474,514.0832,1907.0
2021-06-07 11:10:00,515.46,517.58,515.38,517.45,12137.0,514.0733,516.1876,513.9935,516.0579,12137.0
2021-06-07 11:15:00,517.14,518.74,516.56,518.74,4109.0,515.7488,517.3445,515.1703,517.3445,4109.0
2021-06-07 11:20:00,518.61,519.18,517.59,517.99,4830.0,517.2148,517.7833,516.1975,516.5965,4830.0
2021-06-07 11:25:00,518.21,518.61,516.71,516.71,1725.0,516.8159,517.2148,515.3199,515.3199,1725.0
2021-06-07 11:30:00,517.15,518.04,515.88,518.04,1915.0,515.7587,516.6463,514.4921,516.6463,1915.0
2021-06-07 11:35:00,517.88,518.91,517.73,518.37,5207.0,516.4868,517.514,516.3372,516.9754,5207.0
2021-06-07 11:40:00,518.57,519.48,517.9,518.97,4622.0,517.1749,518.0825,516.5067,517.5738,4622.0
2021-06-07 11:45:00,519.37,519.62,518.56,518.6,1900.0,517.9728,518.2221,517.1649,517.2048,1900.0
2021-06-07 11:50:00,518.86,519.45,518.84,518.87,3522.0,517.4641,518.0525,517.4442,517.4741,3522.0
2021-06-07 11:55:00,519.1,519.24,518.57,519.11,3754.0,517.7035,517.8431,517.1749,517.7135,3754.0
2021-06-07 12:00:00,519.18,519.39,518.71,519.36,2998.0,517.7833,517.9927,517.3145,517.9628,2998.0
2021-06-07 12:05:00,519.05,520.5,519.05,520.01,7964.0,517.6536,519.0997,517.6536,518.611,7964.0
2021-06-07 12:10:00,520.01,520.65,519.6,520.65,4780.0,518.611,519.2493,518.2021,519.2493,4780.0
2021-06-07 12:15:00,520.46,520.58,520.15,520.43,3225.0,519.0598,519.1795,518.7507,519.0299,3225.0
2021-06-07 12:20:00,520.22,520.39,519.74,519.83,3280.0,518.8205,518.99,518.3418,518.4315,3280.0
2021-06-07 12:25:00,519.77,519.8,519.47,519.48,2025.0,518.3717,518.4016,518.0725,518.0825,2025.0
2021-06-07 12:30:00,519.43,519.49,518.68,519.05,2500.0,518.0326,518.0924,517.2846,517.6536,2500.0
2021-06-07 12:35:00,519.26,519.88,519.16,519.62,2200.0,517.8631,518.4814,517.7633,518.2221,2200.0
2021-06-07 12:40:00,519.58,520.0,519.38,519.91,1803.0,518.1822,518.6011,517.9827,518.5113,1803.0
2021-06-07 12:45:00,519.8,520.0,519.42,519.43,3111.0,518.4016,518.6011,518.0226,518.0326,3111.0
2021-06-07 12:50:00,519.48,519.9,519.38,519.9,2502.0,518.0825,518.5013,517.9827,518.5013,2502.0
2021-06-07 12:55:00,519.74,519.83,518.96,519.5,28347.0,518.3418,518.4315,517.5639,518.1024,28347.0
2021-06-07 13:00:00,519.69,521.57,519.31,520.89,12501.0,518.2919,520.1668,517.9129,519.4887,12501.0
2021-06-07 13:05:00,521.02,521.46,520.97,520.97,4020.0,519.6183,520.0571,519.5685,519.5685,4020.0
2021-06-07 13:10:00,521.25,521.64,520.6,520.6,2975.0,519.8477,520.2366,519.1994,519.1994,2975.0
2021-06-07 13:15:00,520.75,521.53,520.75,521.53,2280.0,519.349,520.1269,519.349,520.1269,2280.0
2021-06-07 13:20:00,521.49,521.84,521.35,521.49,3891.0,520.0871,520.4361,519.9474,520.0871,3891.0
2021-06-07 13:25:00,521.22,523.0,521.22,522.29,6829.0,519.8178,521.593,519.8178,520.8849,6829.0
2021-06-07 13:30:00,522.96,525.39,522.65,523.79,18188.0,521.5531,523.9766,521.2439,522.3809,18188.0
2021-06-07 13:35:00,523.36,523.43,521.51,521.51,4133.0,521.952,522.0218,520.107,520.107,4133.0
2021-06-07 13:40:00,521.55,521.55,519.67,520.69,4224.0,520.1469,520.1469,518.2719,519.2892,4224.0
2021-06-07 13:45:00,520.94,521.25,520.13,520.49,1600.0,519.5385,519.8477,518.7307,519.0897,1600.0
2021-06-07 13:50:00,520.6,520.71,519.64,520.17,4450.0,519.1994,519.3092,518.242,518.7706,4450.0
2021-06-07 13:55:00,519.91,521.1,519.61,520.77,4650.0,518.5113,519.6981,518.2121,519.369,4650.0
2021-06-07 14:00:00,520.12,520.54,519.61,519.94,3330.0,518.7207,519.1396,518.2121,518.5412,3330.0
2021-06-07 14:05:00,519.91,520.27,518.75,518.75,10566.0,518.5113,518.8703,517.3544,517.3544,10566.0
2021-06-07 14:10:00,518.77,518.91,518.2,518.91,1700.0,517.3744,517.514,516.8059,517.514,1700.0
2021-06-07 14:15:00,519.03,519.08,518.45,518.49,2816.0,517.6337,517.6835,517.0552,517.0951,2816.0
2021-06-07 14:20:00,518.86,519.19,518.34,518.54,4067.0,517.4641,517.7932,516.9455,517.145,4067.0
2021-06-07 14:25:00,518.43,518.56,517.08,517.08,5043.0,517.0353,517.1649,515.6889,515.6889,5043.0
2021-06-07 14:30:00,517.28,518.49,516.75,518.49,5467.0,515.8884,517.0951,515.3598,517.0951,5467.0
2021-06-07 14:35:00,518.26,518.4,516.48,517.05,3044.0,516.8657,517.0054,515.0905,515.659,3044.0
2021-06-07 14:40:00,516.61,518.58,516.56,517.78,6050.0,515.2202,517.1849,515.1703,516.387,6050.0
2021-06-07 14:45:00,517.33,517.75,516.83,517.11,4600.0,515.9382,516.3571,515.4396,515.7188,4600.0
2021-06-07 14:50:00,517.13,517.44,516.62,516.87,3925.0,515.7388,516.0479,515.2302,515.4795,3925.0
2021-06-07 14:55:00,516.6,518.15,516.58,517.59,18480.0,515.2102,516.756,515.1903,516.1975,18480.0
2021-06-07 15:00:00,517.55,517.94,517.35,517.35,4800.0,516.1577,516.5466,515.9582,515.9582,4800.0
2021-06-07 15:05:00,517.41,517.97,516.89,517.7,7200.0,516.018,516.5765,515.4994,516.3072,7200.0
2021-06-07 15:10:00,517.7,517.85,517.31,517.7,6088.0,516.3072,516.4568,515.9183,516.3072,6088.0
2021-06-07 15:15:00,517.7,518.31,517.44,518.28,8779.0,516.3072,516.9156,516.0479,516.8857,8779.0
2021-06-07 15:20:00,518.13,518.23,517.37,517.8,6750.0,516.7361,516.8358,515.9781,516.407,6750.0
2021-06-07 15:25:00,518.0,518.62,517.82,518.1,6215.0,516.6064,517.2248,516.4269,516.7062,6215.0
2021-06-07 15:30:00,518.02,518.02,517.33,517.63,5605.0,516.6264,516.6264,515.9382,516.2374,5605.0
2021-06-07 15:35:00,517.42,517.72,516.77,516.77,8802.0,516.028,516.3272,515.3798,515.3798,8802.0
2021-06-07 15:40:00,516.77,517.24,516.25,516.25,9859.0,515.3798,515.8485,514.8611,514.8611,9859.0
2021-06-07 15:45:00,516.0,516.01,515.33,515.45,6969.0,514.6118,514.6218,513.9436,514.0633,6969.0
2021-06-07 15:50:00,515.62,516.07,514.81,514.94,16142.0,514.2328,514.6816,513.425,513.5547,16142.0
2021-06-07 15:55:00,514.71,515.37,514.15,514.6,25777.0,513.3253,513.9835,512.7668,513.2156,25777.0
2021-06-08 09:30:00,517.2,518.62,516.69,516.78,12141.0,515.8086,517.2248,515.3,515.3897,12141.0
2021-06-08 09:35:00,516.56,518.11,515.89,517.19,2850.0,515.1703,516.7161,514.5021,515.7986,2850.0
2021-06-08 09:40:00,517.17,517.23,515.61,515.86,2583.0,515.7787,515.8385,514.2229,514.4722,2583.0
2021-06-08 09:45:00,516.18,516.57,514.4,514.68,4698.0,514.7913,515.1803,513.0161,513.2954,4698.0
2021-06-08 09:50:00,514.53,514.75,512.98,514.3,8417.0,513.1458,513.3652,511.5999,512.9164,8417.0
2021-06-08 09:55:00,514.19,515.42,513.96,515.42,3000.0,512.8067,514.0334,512.5773,514.0334,3000.0
2021-06-08 10:00:00,514.33,515.04,513.53,514.44,3700.0,512.9463,513.6544,512.1485,513.056,3700.0
2021-06-08 10:05:00,514.37,515.33,514.29,514.89,9905.0,512.9862,513.9436,512.9064,513.5048,9905.0
2021-06-08 10:10:00,514.65,514.65,513.37,514.23,20328.0,513.2655,513.2655,511.9889,512.8466,20328.0
2021-06-08 10:15:00,514.27,516.45,514.27,516.45,5000.0,512.8865,515.0606,512.8865,515.0606,5000.0
2021-06-08 10:20:00,516.13,516.88,513.45,514.97,10717.0,514.7415,515.4895,512.0687,513.5846,10717.0
2021-06-08 10:25:00,514.65,515.41,514.31,515.2,2041.0,513.2655,514.0234,512.9264,513.814,2041.0
2021-06-08 10:30:00,514.56,515.03,514.0,514.89,3661.0,513.1757,513.6444,512.6172,513.5048,3661.0
2021-06-08 10:35:00,514.76,514.85,513.73,513.97,9801.0,513.3752,513.4649,512.3479,512.5873,9801.0
2021-06-08 10:40:00,514.22,514.64,513.96,513.97,3900.0,512.8366,513.2555,512.5773,512.5873,3900.0
2021-06-08 10:45:00,513.77,515.04,513.77,514.96,3100.0,512.3878,513.6544,512.3878,513.5746,3100.0
2021-06-08 10:50:00,514.56,514.69,513.49,513.5,2138.0,513.1757,513.3053,512.1086,512.1185,2138.0
2021-06-08 10:55:00,513.62,513.98,512.76,512.76,1284.0,512.2382,512.5973,511.3805,511.3805,1284.0
2021-06-08 11:00:00,513.42,513.52,512.27,512.27,2200.0,512.0388,512.1385,510.8919,510.8919,2200.0
2021-06-08 11:05:00,512.0,512.56,511.75,511.75,5409.0,510.6226,511.1811,510.3733,510.3733,5409.0
2021-06-08 11:10:00,512.1,512.61,511.75,512.31,4569.0,510.7223,511.2309,510.3733,510.9317,4569.0
2021-06-08 11:15:00,512.24,512.25,511.19,511.41,3227.0,510.8619,510.8719,509.8148,510.0342,3227.0
2021-06-08 11:20:00,511.13,511.69,510.84,510.88,4765.0,509.7549,510.3134,509.4657,509.5056,4765.0
2021-06-08 11:25:00,510.53,510.76,509.54,510.66,4118.0,509.1565,509.3859,508.1692,509.2862,4118.0
2021-06-08 11:30:00,510.35,510.41,509.7,510.13,5599.0,508.977,509.0369,508.3288,508.7576,5599.0
2021-06-08 11:35:00,510.04,510.05,508.18,508.45,12875.0,508.6679,508.6778,506.8129,507.0821,12875.0
2021-06-08 11:40:00,508.59,509.94,508.5,509.92,5618.0,507.2218,508.5681,507.132,508.5482,5618.0
2021-06-08 11:45:00,510.1,510.1,508.9,509.11,4231.0,508.7277,508.7277,507.5309,507.7404,4231.0
2021-06-08 11:50:00,509.15,509.29,508.18,508.18,2980.0,507.7803,507.9199,506.8129,506.8129,2980.0
2021-06-08 11:55:00,508.55,509.72,508.4,509.67,1754.0,507.1819,508.3487,507.0323,508.2989,1754.0
2021-06-08 12:00:00,510.02,510.11,509.93,509.95,900.0,508.6479,508.7377,508.5582,508.5781,900.0
2021-06-08 12:05:00,510.34,510.34,509.69,509.76,1528.0,508.967,508.967,508.3188,508.3886,1528.0
2021-06-08 12:10:00,509.36,509.36,508.38,508.71,3867.0,507.9897,507.9897,507.0123,507.3414,3867.0
2021-06-08 12:15:00,508.93,509.46,508.81,508.81,2513.0,507.5608,508.0894,507.4412,507.4412,2513.0
2021-06-08 12:20:00,508.81,509.29,508.41,508.59,8934.0,507.4412,507.9199,507.0422,507.2218,8934.0
2021-06-08 12:25:00,508.68,508.89,508.07,508.07,2788.0,507.3115,507.5209,506.7032,506.7032,2788.0
2021-06-08 12:30:00,508.31,509.15,507.98,508.13,5321.0,506.9425,507.7803,506.6134,506.763,5321.0
2021-06-08 12:35:00,508.14,508.14,507.5,507.5,3025.0,506.773,506.773,506.1347,506.1347,3025.0
2021-06-08 12:40:00,507.7,508.14,507.37,507.4,2977.0,506.3342,506.773,506.005,506.035,2977.0
2021-06-08 12:45:00,507.37,507.49,506.46,507.19,10107.0,506.005,506.1247,505.0975,505.8255,10107.0
2021-06-08 12:50:00,506.78,507.35,506.54,506.8,9438.0,505.4166,505.9851,505.1773,505.4366,9438.0
2021-06-08 12:55:00,506.82,507.59,506.64,507.22,5339.0,505.4565,506.2244,505.277,505.8554,5339.0
2021-06-08 13:00:00,507.14,507.14,506.22,506.4,9469.0,505.7757,505.7757,504.8581,505.0376,9469.0
2021-06-08 13:05:00,506.39,506.6,505.8,505.81,13012.0,505.0277,505.2371,504.4393,504.4492,13012.0
2021-06-08 13:10:00,505.99,506.5,505.89,506.04,4941.0,504.6288,505.1374,504.529,504.6786,4941.0
2021-06-08 13:15:00,505.94,506.01,505.22,505.56,6626.0,504.5789,504.6487,503.8608,504.1999,6626.0
2021-06-08 13:20:00,505.56,505.72,505.16,505.52,12650.0,504.1999,504.3595,503.801,504.16,12650.0
2021-06-08 13:25:00,505.41,506.2,505.26,506.2,11332.0,504.0503,504.8382,503.9007,504.8382,11332.0
2021-06-08 13:30:00,506.23,506.23,505.45,505.46,6715.0,504.8681,504.8681,504.0902,504.1002,6715.0
2021-06-08 13:35:00,505.54,505.81,505.35,505.51,3450.0,504.18,504.4492,503.9905,504.15,3450.0
2021-06-08 13:40:00,505.61,506.63,505.43,506.25,18412.0,504.2498,505.267,504.0703,504.8881,18412.0
2021-06-08 13:45:00,506.24,506.84,505.69,505.87,9526.0,504.8781,505.4765,504.3296,504.5091,9526.0
2021-06-08 13:50:00,506.1,507.12,505.97,506.72,14832.0,504.7385,505.7557,504.6088,505.3568,14832.0
2021-06-08 13:55:00,506.47,506.78,505.41,505.41,8923.0,505.1075,505.4166,504.0503,504.0503,8923.0
2021-06-08 14:00:00,505.25,505.25,503.58,503.88,12058.0,503.8907,503.8907,502.2252,502.5244,12058.0
2021-06-08 14:05:00,503.8,504.44,503.65,503.87,8125.0,502.4446,503.0829,502.295,502.5145,8125.0
2021-06-08 14:10:00,503.87,504.1,502.78,502.78,9722.0,502.5145,502.7438,501.4274,501.4274,9722.0
2021-06-08 14:15:00,502.63,504.16,502.5,503.08,9097.0,501.2778,502.8037,501.1481,501.7266,9097.0
2021-06-08 14:20:00,503.25,503.57,502.6,502.6,7115.0,501.8961,502.2153,501.2479,501.2479,7115.0
2021-06-08 14:25:00,502.61,502.61,501.69,501.73,10905.0,501.2578,501.2578,500.3403,500.3802,10905.0
2021-06-08 14:30:00,501.72,502.56,501.72,502.31,4200.0,500.3702,501.208,500.3702,500.9587,4200.0
2021-06-08 14:35:00,502.44,502.49,501.76,501.81,5267.0,501.0883,501.1382,500.4101,500.46,5267.0
2021-06-08 14:40:00,501.81,502.72,501.8,502.25,7545.0,500.46,501.3675,500.45,500.8988,7545.0
2021-06-08 14:45:00,502.19,503.34,501.98,503.07,11039.0,500.839,501.9859,500.6295,501.7166,11039.0
2021-06-08 14:50:00,503.3,503.5,502.46,503.29,14335.0,501.946,502.1455,501.1082,501.936,14335.0
2021-06-08 14:55:00,503.13,503.74,503.12,503.56,6246.0,501.7764,502.3848,501.7665,502.2053,6246.0
2021-06-08 15:00:00,503.75,504.44,503.5,504.02,9845.0,502.3948,503.0829,502.1455,502.6641,9845.0
2021-06-08 15:05:00,503.9,504.36,503.5,504.31,5907.0,502.5444,503.0031,502.1455,502.9533,5907.0
2021-06-08 15:10:00,504.41,504.85,504.4,504.74,6910.0,503.053,503.4918,503.043,503.3821,6910.0
2021-06-08 15:15:00,504.81,504.95,504.34,504.68,6353.0,503.4519,503.5915,502.9832,503.3223,6353.0
2021-06-08 15:20:00,504.76,507.02,504.6,506.53,10784.0,503.4021,505.656,503.2425,505.1673,10784.0
2021-06-08 15:25:00,506.61,506.61,504.9,506.21,5394.0,505.2471,505.2471,503.5417,504.8482,5394.0
2021-06-08 15:30:00,506.21,506.59,505.64,505.91,4978.0,504.8482,505.2271,504.2797,504.549,4978.0
2021-06-08 15:35:00,505.96,506.54,505.96,506.54,2505.0,504.5988,505.1773,504.5988,505.1773,2505.0
2021-06-08 15:40:00,506.39,506.6,505.93,506.45,7704.0,505.0277,505.2371,504.5689,505.0875,7704.0
2021-06-08 15:45:00,506.45,507.23,506.35,506.54,6686.0,505.0875,505.8654,504.9878,505.1773,6686.0
2021-06-08 15:50:00,506.83,506.94,506.19,506.62,11376.0,505.4665,505.5762,504.8282,505.2571,11376.0
2021-06-08 15:55:00,506.64,506.98,505.85,506.4,30918.0,505.277,505.6161,504.4891,505.0376,30918.0
2021-06-09 09:30:00,507.84,509.28,505.62,507.62,10918.0,506.4738,507.9099,504.2597,506.2544,10918.0
2021-06-09 09:35:00,507.13,509.95,507.13,509.95,5524.0,505.7657,508.5781,505.7657,508.5781,5524.0
2021-06-09 09:40:00,510.29,513.48,510.29,512.29,7126.0,508.9172,512.0986,508.9172,510.9118,7126.0
2021-06-09 09:45:00,512.93,520.21,510.97,519.5,60724.0,511.5501,518.8105,509.5954,518.1024,60724.0
2021-06-09 09:50:00,518.39,518.84,515.58,516.38,2868.0,516.9954,517.4442,514.193,514.9908,2868.0
2021-06-09 09:55:00,516.99,517.94,516.63,517.94,2188.0,515.5992,516.5466,515.2401,516.5466,2188.0
2021-06-09 10:00:00,517.87,517.88,516.3,516.31,2800.0,516.4768,516.4868,514.911,514.921,2800.0
2021-06-09 10:05:00,516.52,517.0,515.32,515.98,6974.0,515.1304,515.6091,513.9337,514.5919,6974.0
2021-06-09 10:10:00,516.67,516.67,515.71,516.4,2250.0,515.28,515.28,514.3226,515.0107,2250.0
2021-06-09 10:15:00,516.83,519.5,516.64,518.87,5964.0,515.4396,518.1024,515.2501,517.4741,5964.0
2021-06-09 10:20:00,518.85,519.25,517.75,518.35,2427.0,517.4542,517.8531,516.3571,516.9555,2427.0
2021-06-09 10:25:00,518.33,519.25,518.28,518.49,2851.0,516.9356,517.8531,516.8857,517.0951,2851.0
2021-06-09 10:30:00,518.52,518.52,518.1,518.3,2099.0,517.125,517.125,516.7062,516.9056,2099.0
2021-06-09 10:35:00,518.42,518.42,517.99,518.27,2568.0,517.0253,517.0253,516.5965,516.8757,2568.0
2021-06-09 10:40:00,518.47,519.13,517.93,518.68,3523.0,517.0752,517.7334,516.5366,517.2846,3523.0
2021-06-09 10:45:00,518.54,519.05,517.49,519.05,4535.0,517.145,517.6536,516.0978,517.6536,4535.0
2021-06-09 10:50:00,518.85,518.85,517.79,518.35,1762.0,517.4542,517.4542,516.397,516.9555,1762.0
2021-06-09 10:55:00,518.5,518.5,517.74,517.88,2461.0,517.1051,517.1051,516.3471,516.4868,2461.0
2021-06-09 11:00:00,517.49,517.49,516.69,517.38,2927.0,516.0978,516.0978,515.3,515.9881,2927.0
2021-06-09 11:05:00,517.5,518.06,517.2,517.26,2787.0,516.1078,516.6663,515.8086,515.8684,2787.0
2021-06-09 11:10:00,517.2,518.0,517.2,518.0,1831.0,515.8086,516.6064,515.8086,516.6064,1831.0
2021-06-09 11:15:00,518.18,518.27,517.14,517.74,4568.0,516.786,516.8757,515.7488,516.3471,4568.0
2021-06-09 11:20:00,517.63,518.13,517.46,517.99,2451.0,516.2374,516.7361,516.0679,516.5965,2451.0
2021-06-09 11:25:00,517.86,518.18,517.17,518.16,2814.0,516.4668,516.786,515.7787,516.766,2814.0
2021-06-09 11:30:00,517.93,517.93,517.35,517.76,2138.0,516.5366,516.5366,515.9582,516.3671,2138.0
2021-06-09 11:35:00,517.33,518.5,517.31,518.38,2133.0,515.9382,517.1051,515.9183,516.9854,2133.0
2021-06-09 11:40:00,518.38,518.53,517.83,518.53,1558.0,516.9854,517.135,516.4369,517.135,1558.0
2021-06-09 11:45:00,518.2,518.65,517.6,517.6,1488.0,516.8059,517.2547,516.2075,516.2075,1488.0
2021-06-09 11:50:00,517.64,517.64,516.69,517.48,3567.0,516.2474,516.2474,515.3,516.0878,3567.0
2021-06-09 11:55:00,517.47,517.63,516.6,516.95,3300.0,516.0779,516.2374,515.2102,515.5593,3300.0
2021-06-09 12:00:00,517.09,517.48,516.95,517.28,3770.0,515.6989,516.0878,515.5593,515.8884,3770.0
2021-06-09 12:05:00,516.98,517.17,516.95,516.96,2000.0,515.5892,515.7787,515.5593,515.5692,2000.0
2021-06-09 12:10:00,516.95,517.62,516.95,517.3,3100.0,515.5593,516.2275,515.5593,515.9083,3100.0
2021-06-09 12:15:00,517.52,518.22,517.52,517.83,6275.0,516.1277,516.8258,516.1277,516.4369,6275.0
2021-06-09 12:20:00,518.53,518.53,517.68,517.68,800.0,517.135,517.135,516.2873,516.2873,800.0
2021-06-09 12:25:00,517.68,517.68,517.2,517.58,1706.0,516.2873,516.2873,515.8086,516.1876,1706.0
2021-06-09 12:30:00,518.33,518.74,518.24,518.67,1427.0,516.9356,517.3445,516.8458,517.2746,1427.0
2021-06-09 12:35:00,518.73,519.2,518.23,518.92,3796.0,517.3345,517.8032,516.8358,517.524,3796.0
2021-06-09 12:40:00,518.95,518.95,517.84,518.6,3759.0,517.5539,517.5539,516.4469,517.2048,3759.0
2021-06-09 12:45:00,518.39,518.39,517.72,517.72,3034.0,516.9954,516.9954,516.3272,516.3272,3034.0
2021-06-09 12:50:00,517.88,519.33,517.16,519.3,11414.0,516.4868,517.9329,515.7687,517.9029,11414.0
2021-06-09 12:55:00,519.35,520.0,519.09,519.45,14931.0,517.9528,518.6011,517.6935,518.0525,14931.0
2021-06-09 13:00:00,519.3,519.48,518.8,518.8,1851.0,517.9029,518.0825,517.4043,517.4043,1851.0
2021-06-09 13:05:00,518.34,519.83,518.34,519.83,1601.0,516.9455,518.4315,516.9455,518.4315,1601.0
2021-06-09 13:10:00,519.57,519.64,518.89,518.89,1000.0,518.1722,518.242,517.494,517.494,1000.0
2021-06-09 13:15:00,518.89,519.67,518.69,519.66,3065.0,517.494,518.2719,517.2946,518.262,3065.0
2021-06-09 13:20:00,519.49,520.37,519.45,520.25,3443.0,518.0924,518.9701,518.0525,518.8504,3443.0
2021-06-09 13:25:00,520.02,520.02,518.83,519.1,2800.0,518.621,518.621,517.4342,517.7035,2800.0
2021-06-09 13:30:00,519.35,519.46,518.79,519.22,1372.0,517.9528,518.0625,517.3943,517.8232,1372.0
2021-06-09 13:35:00,518.8,520.25,518.58,520.03,2193.0,517.4043,518.8504,517.1849,518.631,2193.0
2021-06-09 13:40:00,520.27,520.28,519.36,519.42,853.0,518.8703,518.8803,517.9628,518.0226,853.0
2021-06-09 13:45:00,519.23,519.54,519.09,519.09,1182.0,517.8331,518.1423,517.6935,517.6935,1182.0
2021-06-09 13:50:00,519.26,519.5,519.26,519.43,800.0,517.8631,518.1024,517.8631,518.0326,800.0
2021-06-09 13:55:00,519.59,519.59,518.43,518.43,2131.0,518.1922,518.1922,517.0353,517.0353,2131.0
2021-06-09 14:00:00,518.56,519.34,518.56,519.16,2299.0,517.1649,517.9428,517.1649,517.7633,2299.0
2021-06-09 14:05:00,518.71,519.38,518.71,518.88,1612.0,517.3145,517.9827,517.3145,517.4841,1612.0
2021-06-09 14:10:00,518.92,520.47,518.91,520.31,2655.0,517.524,519.0698,517.514,518.9102,2655.0
2021-06-09 14:15:00,520.47,520.91,520.35,520.9,2821.0,519.0698,519.5086,518.9501,519.4986,2821.0
2021-06-09 14:20:00,520.96,521.66,520.84,520.84,3166.0,519.5585,520.2566,519.4388,519.4388,3166.0
2021-06-09 14:25:00,520.84,521.1,520.29,521.1,2510.0,519.4388,519.6981,518.8903,519.6981,2510.0
2021-06-09 14:30:00,521.23,521.83,521.23,521.45,4865.0,519.8278,520.4261,519.8278,520.0472,4865.0
2021-06-09 14:35:00,521.31,522.09,521.15,522.01,3765.0,519.9075,520.6854,519.748,520.6057,3765.0
2021-06-09 14:40:00,521.89,522.3,521.58,521.68,3238.0,520.486,520.8949,520.1768,520.2765,3238.0
2021-06-09 14:45:00,521.65,522.79,521.62,522.56,3553.0,520.2466,521.3836,520.2167,521.1542,3553.0
2021-06-09 14:50:00,522.47,522.67,521.61,521.79,6634.0,521.0644,521.2639,520.2067,520.3862,6634.0
2021-06-09 14:55:00,521.9,522.63,521.89,522.55,5821.0,520.4959,521.224,520.486,521.1442,5821.0
2021-06-09 15:00:00,522.41,522.56,521.0,521.46,7507.0,521.0046,521.1542,519.5984,520.0571,7507.0
2021-06-09 15:05:00,521.18,521.73,521.1,521.73,4341.0,519.7779,520.3264,519.6981,520.3264,4341.0
2021-06-09 15:10:00,521.53,521.6,520.78,521.34,4644.0,520.1269,520.1968,519.379,519.9375,4644.0
2021-06-09 15:15:00,521.27,521.58,520.86,521.2,4548.0,519.8676,520.1768,519.4587,519.7978,4548.0
2021-06-09 15:20:00,521.1,521.36,520.0,520.14,5084.0,519.6981,519.9574,518.6011,518.7407,5084.0
2021-06-09 15:25:00,520.0,520.98,519.53,520.98,5677.0,518.6011,519.5784,518.1323,519.5784,5677.0
2021-06-09 15:30:00,520.79,520.99,520.05,520.2,7397.0,519.3889,519.5884,518.6509,518.8005,7397.0
2021-06-09 15:35:00,520.1,521.61,520.07,521.54,5520.0,518.7008,520.2067,518.6709,520.1369,5520.0
2021-06-09 15:40:00,521.51,521.51,520.58,521.31,7419.0,520.107,520.107,519.1795,519.9075,7419.0
2021-06-09 15:45:00,521.7,522.33,521.24,521.48,10910.0,520.2965,520.9248,519.8377,520.0771,10910.0
2021-06-09 15:50:00,521.44,522.35,521.19,522.34,17102.0,520.0372,520.9447,519.7879,520.9348,17102.0
2021-06-09 15:55:00,522.21,522.37,521.41,522.23,25001.0,520.8051,520.9647,520.0073,520.8251,25001.0
2021-06-10 09:30:00,522.3,522.3,516.04,517.45,15912.0,520.8949,520.8949,514.6517,516.0579,15912.0
2021-06-10 09:35:00,519.15,521.3,518.12,521.03,6068.0,517.7533,519.8976,516.7261,519.6283,6068.0
2021-06-10 09:40:00,521.2,524.04,520.7,524.04,9159.0,519.7978,522.6302,519.2992,522.6302,9159.0
2021-06-10 09:45:00,525.0,526.58,525.0,526.58,5221.0,523.5876,525.1634,523.5876,525.1634,5221.0
2021-06-10 09:50:00,527.0,527.75,524.51,525.28,15709.0,525.5822,526.3302,523.0989,523.8669,15709.0
2021-06-10 09:55:00,525.8,527.02,525.76,526.72,5065.0,524.3855,525.6022,524.3456,525.303,5065.0
2021-06-10 10:00:00,526.7,528.5,526.7,528.13,6803.0,525.283,527.0782,525.283,526.7092,6803.0
2021-06-10 10:05:00,528.01,528.01,526.08,526.8,3075.0,526.5895,526.5895,524.6647,525.3828,3075.0
2021-06-10 10:10:00,527.04,527.35,525.39,527.35,3482.0,525.6221,525.9313,523.9766,525.9313,3482.0
2021-06-10 10:15:00,527.54,528.4,527.54,528.4,2950.0,526.1208,526.9785,526.1208,526.9785,2950.0
2021-06-10 10:20:00,528.23,528.41,527.87,527.87,5643.0,526.8089,526.9884,526.4499,526.4499,5643.0
2021-06-10 10:25:00,527.87,527.87,526.77,527.17,1838.0,526.4499,526.4499,525.3528,525.7518,1838.0
2021-06-10 10:30:00,527.49,528.61,527.49,527.88,3250.0,526.0709,527.1879,526.0709,526.4599,3250.0
2021-06-10 10:35:00,528.0,528.19,527.15,527.24,1275.0,526.5795,526.769,525.7318,525.8216,1275.0
2021-06-10 10:40:00,527.57,527.92,525.98,526.0,4515.0,526.1507,526.4998,524.565,524.5849,4515.0
2021-06-10 10:45:00,525.15,525.3,523.41,524.09,2500.0,523.7372,523.8868,522.0019,522.6801,2500.0
2021-06-10 10:50:00,523.64,524.5,522.85,524.0,2780.0,522.2313,523.089,521.4434,522.5903,2780.0
2021-06-10 10:55:00,523.5,523.5,522.98,523.37,800.0,522.0916,522.0916,521.573,521.962,800.0
2021-06-10 11:00:00,523.23,524.67,523.01,524.49,2050.0,521.8224,523.2585,521.603,523.079,2050.0
2021-06-10 11:05:00,524.79,526.01,524.72,525.74,4150.0,523.3782,524.5949,523.3084,524.3256,4150.0
2021-06-10 11:10:00,526.18,526.57,526.06,526.36,1211.0,524.7644,525.1534,524.6448,524.944,1211.0
2021-06-10 11:15:00,525.93,527.52,525.93,527.12,4416.0,524.5151,526.1008,524.5151,525.7019,4416.0
2021-06-10 11:20:00,527.26,528.3,527.05,528.3,1333.0,525.8415,526.8787,525.6321,526.8787,1333.0
2021-06-10 11:25:00,528.39,529.07,528.37,528.95,7468.0,526.9685,527.6467,526.9485,527.527,7468.0
2021-06-10 11:30:00,528.69,529.43,528.5,529.42,10099.0,527.2677,528.0057,527.0782,527.9957,10099.0
2021-06-10 11:35:00,529.31,530.16,529.19,530.0,12211.0,527.886,528.7337,527.7663,528.5742,12211.0
2021-06-10 11:40:00,530.0,530.85,530.0,530.82,7251.0,528.5742,529.4219,528.5742,529.392,7251.0
2021-06-10 11:45:00,530.58,530.85,529.86,530.19,4882.0,529.1526,529.4219,528.4345,528.7636,4882.0
2021-06-10 11:50:00,530.22,530.31,528.54,528.54,30328.0,528.7936,528.8833,527.1181,527.1181,30328.0
2021-06-10 11:55:00,528.4,529.28,528.32,528.65,2764.0,526.9785,527.8561,526.8987,527.2278,2764.0
2021-06-10 12:00:00,528.66,529.55,528.61,529.48,1200.0,527.2378,528.1254,527.1879,528.0556,1200.0
2021-06-10 12:05:00,529.43,529.76,528.46,528.46,2738.0,528.0057,528.3348,527.0383,527.0383,2738.0
2021-06-10 12:10:00,528.51,528.99,528.51,528.99,663.0,527.0882,527.5669,527.0882,527.5669,663.0
2021-06-10 12:15:00,528.78,529.1,528.59,529.04,1155.0,527.3574,527.6766,527.168,527.6167,1155.0
2021-06-10 12:20:00,528.81,529.14,528.65,528.89,3178.0,527.3874,527.7165,527.2278,527.4671,3178.0
2021-06-10 12:25:00,528.95,529.9,528.89,529.05,3098.0,527.527,528.4744,527.4671,527.6267,3098.0
2021-06-10 12:30:00,529.14,530.43,529.14,530.32,4364.0,527.7165,529.003,527.7165,528.8933,4364.0
2021-06-10 12:35:00,530.07,530.51,529.21,530.04,8899.0,528.644,529.0828,527.7863,528.6141,8899.0
2021-06-10 12:40:00,529.59,530.68,529.59,530.18,3165.0,528.1653,529.2523,528.1653,528.7537,3165.0
2021-06-10 12:45:00,530.1,531.48,529.88,531.48,9832.0,528.6739,530.0502,528.4545,530.0502,9832.0
2021-06-10 12:50:00,531.46,531.46,530.29,530.64,3188.0,530.0302,530.0302,528.8634,529.2124,3188.0
2021-06-10 12:55:00,530.42,530.7,529.72,530.69,9334.0,528.993,529.2723,528.2949,529.2623,9334.0
2021-06-10 13:00:00,530.64,530.76,530.02,530.02,1800.0,529.2124,529.3321,528.5941,528.5941,1800.0
2021-06-10 13:05:00,530.32,530.72,530.04,530.53,2227.0,528.8933,529.2922,528.6141,529.1027,2227.0
2021-06-10 13:10:00,530.26,531.07,530.04,530.76,3708.0,528.8335,529.6413,528.6141,529.3321,3708.0
2021-06-10 13:15:00,530.89,531.17,530.68,531.05,3330.0,529.4618,529.741,529.2523,529.6213,3330.0
2021-06-10 13:20:00,530.95,531.65,530.95,531.25,8120.0,529.5216,530.2197,529.5216,529.8208,8120.0
2021-06-10 13:25:00,531.25,531.25,530.01,530.19,2147.0,529.8208,529.8208,528.5841,528.7636,2147.0
2021-06-10 13:30:00,530.41,530.47,530.25,530.47,600.0,528.9831,529.0429,528.8235,529.0429,600.0
2021-06-10 13:35:00,530.67,530.67,530.05,530.26,2621.0,529.2424,529.2424,528.624,528.8335,2621.0
2021-06-10 13:40:00,530.25,530.25,530.0,530.14,950.0,528.8235,528.8235,528.5742,528.7138,950.0
2021-06-10 13:45:00,530.41,530.41,529.9,530.02,2067.0,528.9831,528.9831,528.4744,528.5941,2067.0
2021-06-10 13:50:00,529.79,530.47,529.33,530.47,26611.0,528.3647,529.0429,527.906,529.0429,26611.0
2021-06-10 13:55:00,530.41,531.37,530.09,531.37,13343.0,528.9831,529.9405,528.6639,529.9405,13343.0
2021-06-10 14:00:00,531.29,531.4,530.63,530.63,5038.0,529.8607,529.9704,529.2025,529.2025,5038.0
2021-06-10 14:05:00,530.88,531.2,530.64,531.02,2519.0,529.4518,529.7709,529.2124,529.5914,2519.0
2021-06-10 14:10:00,530.77,530.84,530.09,530.55,2000.0,529.3421,529.4119,528.6639,529.1227,2000.0
2021-06-10 14:15:00,530.48,530.77,530.26,530.59,4177.0,529.0529,529.3421,528.8335,529.1626,4177.0
2021-06-10 14:20:00,530.58,530.69,530.27,530.36,2914.0,529.1526,529.2623,528.8434,528.9332,2914.0
2021-06-10 14:25:00,530.46,530.8,530.22,530.22,18904.0,529.0329,529.372,528.7936,528.7936,18904.0
2021-06-10 14:30:00,530.0,530.26,529.64,530.26,1900.0,528.5742,528.8335,528.2151,528.8335,1900.0
2021-06-10 14:35:00,530.2,530.43,529.96,530.43,37403.0,528.7736,529.003,528.5343,529.003,37403.0
2021-06-10 14:40:00,530.48,530.5,530.02,530.15,13232.0,529.0529,529.0728,528.5941,528.7238,13232.0
2021-06-10 14:45:00,530.25,530.25,529.84,530.2,5435.0,528.8235,528.8235,528.4146,528.7736,5435.0
2021-06-10 14:50:00,530.05,530.43,530.01,530.37,5549.0,528.624,529.003,528.5841,528.9432,5549.0
2021-06-10 14:55:00,530.42,531.33,530.4,531.33,4307.0,528.993,529.9006,528.9731,529.9006,4307.0
2021-06-10 15:00:00,531.5,532.0,531.05,531.67,4805.0,530.0701,530.5688,529.6213,530.2397,4805.0
2021-06-10 15:05:00,530.96,531.69,530.83,531.59,2330.0,529.5316,530.2596,529.4019,530.1599,2330.0
2021-06-10 15:10:00,531.79,532.13,531.78,532.0,1679.0,530.3593,530.6984,530.3494,530.5688,1679.0
2021-06-10 15:15:00,531.83,531.94,530.94,531.94,3788.0,530.3992,530.5089,529.5116,530.5089,3788.0
2021-06-10 15:20:00,532.01,532.86,531.85,532.59,2345.0,530.5788,531.4265,530.4192,531.1572,2345.0
2021-06-10 15:25:00,532.65,533.26,532.37,532.91,5835.0,531.217,531.8254,530.9378,531.4763,5835.0
2021-06-10 15:30:00,532.48,532.48,531.8,531.9,3105.0,531.0475,531.0475,530.3693,530.469,3105.0
2021-06-10 15:35:00,531.84,532.04,531.06,531.37,5201.0,530.4092,530.6087,529.6313,529.9405,5201.0
2021-06-10 15:40:00,531.15,531.31,530.6,530.62,5398.0,529.7211,529.8806,529.1725,529.1925,5398.0
2021-06-10 15:45:00,530.61,530.96,530.16,530.96,9323.0,529.1825,529.5316,528.7337,529.5316,9323.0
2021-06-10 15:50:00,530.76,531.9,530.33,531.61,15941.0,529.3321,530.469,528.9033,530.1798,15941.0
2021-06-10 15:55:00,531.76,532.58,531.49,532.4,35922.0,530.3294,531.1472,530.0601,530.9677,35922.0
2021-06-11 09:30:00,528.4,530.26,526.45,529.82,17971.0,526.9785,528.8335,525.0337,528.3946,17971.0
2021-06-11 09:35:00,530.07,530.07,526.1,526.1,8772.0,528.644,528.644,524.6847,524.6847,8772.0
2021-06-11 09:40:00,526.78,528.3,526.73,528.0,5208.0,525.3628,526.8787,525.313,526.5795,5208.0
2021-06-11 09:45:00,527.45,527.72,526.19,527.37,2884.0,526.031,526.3003,524.7744,525.9512,2884.0
2021-06-11 09:50:00,527.2,529.08,527.16,528.92,6352.0,525.7817,527.6566,525.7418,527.4971,6352.0
2021-06-11 09:55:00,529.07,529.32,528.21,529.32,1950.0,527.6467,527.896,526.789,527.896,1950.0
2021-06-11 10:00:00,529.7,529.7,527.81,527.92,2541.0,528.275,528.275,526.3901,526.4998,2541.0
2021-06-11 10:05:00,528.17,528.18,527.27,528.03,4447.0,526.7491,526.7591,525.8515,526.6095,4447.0
2021-06-11 10:10:00,527.8,527.8,526.56,526.79,13150.0,526.3801,526.3801,525.1434,525.3728,13150.0
2021-06-11 10:15:00,526.73,526.83,525.82,526.75,2930.0,525.313,525.4127,524.4054,525.3329,2930.0
2021-06-11 10:20:00,527.0,527.44,526.99,527.16,2416.0,525.5822,526.021,525.5723,525.7418,2416.0
2021-06-11 10:25:00,526.95,527.86,526.64,527.38,2840.0,525.5324,526.4399,525.2232,525.9612,2840.0
2021-06-11 10:30:00,527.62,527.62,526.51,527.07,2900.0,526.2006,526.2006,525.0935,525.652,2900.0
2021-06-11 10:35:00,526.64,526.68,525.23,525.25,3456.0,525.2232,525.2631,523.817,523.8369,3456.0
2021-06-11 10:40:00,525.21,525.6,524.55,524.62,14189.0,523.797,524.186,523.1388,523.2086,14189.0
2021-06-11 10:45:00,524.66,524.66,523.25,523.37,3089.0,523.2485,523.2485,521.8423,521.962,3089.0
2021-06-11 10:50:00,523.36,524.83,523.27,523.82,13758.0,521.952,523.4181,521.8623,522.4108,13758.0
2021-06-11 10:55:00,524.34,524.48,523.66,523.7,2600.0,522.9294,523.069,522.2512,522.2911,2600.0
2021-06-11 11:00:00,523.81,523.96,523.29,523.35,6401.0,522.4008,522.5504,521.8822,521.942,6401.0
2021-06-11 11:05:00,523.37,524.05,523.37,523.75,1541.0,521.962,522.6402,521.962,522.341,1541.0
2021-06-11 11:10:00,523.51,523.98,523.51,523.63,1317.0,522.1016,522.5704,522.1016,522.2213,1317.0
2021-06-11 11:15:00,523.23,523.24,521.69,521.98,14746.0,521.8224,521.8323,520.2865,520.5757,14746.0
2021-06-11 11:20:00,522.02,522.1,521.64,522.1,2950.0,520.6156,520.6954,520.2366,520.6954,2950.0
2021-06-11 11:25:00,522.01,522.72,521.81,521.86,27654.0,520.6057,521.3137,520.4062,520.4561,27654.0
2021-06-11 11:30:00,522.1,522.12,521.62,521.84,3011.0,520.6954,520.7154,520.2167,520.4361,3011.0
2021-06-11 11:35:00,521.79,521.8,521.2,521.2,2225.0,520.3862,520.3962,519.7978,519.7978,2225.0
2021-06-11 11:40:00,521.47,521.47,520.52,520.52,1672.0,520.0671,520.0671,519.1197,519.1197,1672.0
2021-06-11 11:45:00,520.51,521.46,520.43,520.69,3636.0,519.1097,520.0571,519.0299,519.2892,3636.0
2021-06-11 11:50:00,520.5,521.0,519.97,521.0,6200.0,519.0997,519.5984,518.5711,519.5984,6200.0
2021-06-11 11:55:00,521.33,522.12,521.33,521.51,1474.0,519.9275,520.7154,519.9275,520.107,1474.0
2021-06-11 12:00:00,521.36,522.71,521.35,521.94,3600.0,519.9574,521.3038,519.9474,520.5358,3600.0
2021-06-11 12:05:00,521.97,521.99,521.35,521.98,2100.0,520.5658,520.5857,519.9474,520.5757,2100.0
2021-06-11 12:10:00,521.75,522.9,521.74,522.67,1900.0,520.3464,521.4933,520.3364,521.2639,1900.0
2021-06-11 12:15:00,522.8,523.24,522.64,523.24,1662.0,521.3935,521.8323,521.234,521.8323,1662.0
2021-06-11 12:20:00,522.9,523.32,522.9,523.13,1114.0,521.4933,521.9121,521.4933,521.7226,1114.0
2021-06-11 12:25:00,523.0,523.1,522.1,522.75,2715.0,521.593,521.6927,520.6954,521.3437,2715.0
2021-06-11 12:30:00,523.16,523.41,522.86,523.17,1608.0,521.7526,522.0019,521.4534,521.7625,1608.0
2021-06-11 12:35:00,523.28,523.62,523.28,523.44,1804.0,521.8722,522.2113,521.8722,522.0318,1804.0
2021-06-11 12:40:00,523.27,524.26,523.27,524.26,3228.0,521.8623,522.8496,521.8623,522.8496,3228.0
2021-06-11 12:45:00,524.06,524.55,524.05,524.27,2572.0,522.6501,523.1388,522.6402,522.8596,2572.0
2021-06-11 12:50:00,524.76,525.29,524.76,525.29,507.0,523.3483,523.8768,523.3483,523.8768,507.0
2021-06-11 12:55:00,525.16,525.16,524.13,524.13,1804.0,523.7472,523.7472,522.72,522.72,1804.0
2021-06-11 13:00:00,523.99,524.11,523.16,523.35,2604.0,522.5803,522.7,521.7526,521.942,2604.0
2021-06-11 13:05:00,523.61,523.61,521.5,521.66,7908.0,522.2013,522.2013,520.097,520.2566,7908.0
2021-06-11 13:10:00,521.71,522.4,521.55,522.39,1400.0,520.3065,520.9946,520.1469,520.9846,1400.0
2021-06-11 13:15:00,522.3,523.0,522.3,523.0,828.0,520.8949,521.593,520.8949,521.593,828.0
2021-06-11 13:20:00,523.17,523.21,522.89,523.18,1988.0,521.7625,521.8024,521.4833,521.7725,1988.0
2021-06-11 13:25:00,523.18,523.68,523.13,523.49,4277.0,521.7725,522.2712,521.7226,522.0817,4277.0
2021-06-11 13:30:00,523.67,523.75,523.06,523.75,8029.0,522.2612,522.341,521.6528,522.341,8029.0
2021-06-11 13:35:00,523.59,524.43,523.45,524.31,6675.0,522.1814,523.0191,522.0418,522.8995,6675.0
2021-06-11 13:40:00,524.42,524.74,524.23,524.49,1823.0,523.0092,523.3283,522.8197,523.079,1823.0
2021-06-11 13:45:00,524.44,524.6,524.44,524.53,587.0,523.0291,523.1887,523.0291,523.1189,587.0
2021-06-11 13:50:00,524.41,524.66,524.41,524.56,596.0,522.9992,523.2485,522.9992,523.1488,596.0
2021-06-11 13:55:00,524.69,525.94,524.69,525.49,2045.0,523.2784,524.5251,523.2784,524.0763,2045.0
2021-06-11 14:00:00,525.43,525.89,525.2,525.77,2571.0,524.0165,524.4752,523.7871,524.3555,2571.0
2021-06-11 14:05:00,525.58,525.8,524.87,525.1,3642.0,524.166,524.3855,523.458,523.6873,3642.0
2021-06-11 14:10:00,525.17,525.17,524.55,524.69,1669.0,523.7572,523.7572,523.1388,523.2784,1669.0
2021-06-11 14:15:00,524.22,524.37,523.77,523.99,2393.0,522.8097,522.9593,522.3609,522.5803,2393.0
2021-06-11 14:20:00,524.2,524.43,524.2,524.35,1600.0,522.7898,523.0191,522.7898,522.9394,1600.0
2021-06-11 14:25:00,524.26,524.32,523.81,523.89,905.0,522.8496,522.9094,522.4008,522.4806,905.0
2021-06-11 14:30:00,524.24,524.55,523.69,523.96,3006.0,522.8297,523.1388,522.2811,522.5504,3006.0
2021-06-11 14:35:00,524.12,524.33,523.95,523.95,771.0,522.71,522.9194,522.5404,522.5404,771.0
2021-06-11 14:40:00,524.1,524.56,524.09,524.38,1871.0,522.69,523.1488,522.6801,522.9693,1871.0
2021-06-11 14:45:00,524.22,524.22,523.95,524.17,1200.0,522.8097,522.8097,522.5404,522.7598,1200.0
2021-06-11 14:50:00,524.33,525.84,523.75,525.15,6948.0,522.9194,524.4253,522.341,523.7372,6948.0
2021-06-11 14:55:00,524.93,524.93,524.49,524.49,987.0,523.5178,523.5178,523.079,523.079,987.0
2021-06-11 15:00:00,524.29,524.92,524.29,524.79,800.0,522.8795,523.5078,522.8795,523.3782,800.0
2021-06-11 15:05:00,524.54,524.92,524.54,524.92,900.0,523.1288,523.5078,523.1288,523.5078,900.0
2021-06-11 15:10:00,525.08,525.13,524.48,524.48,1360.0,523.6674,523.7173,523.069,523.069,1360.0
2021-06-11 15:15:00,524.7,524.95,524.68,524.71,2351.0,523.2884,523.5377,523.2685,523.2984,2351.0
2021-06-11 15:20:00,524.69,525.04,524.47,524.7,3350.0,523.2784,523.6275,523.059,523.2884,3350.0
2021-06-11 15:25:00,524.48,524.56,524.43,524.55,1300.0,523.069,523.1488,523.0191,523.1388,1300.0
2021-06-11 15:30:00,524.55,525.21,524.51,525.07,4504.0,523.1388,523.797,523.0989,523.6574,4504.0
2021-06-11 15:35:00,524.91,524.91,524.07,524.24,2774.0,523.4979,523.4979,522.6601,522.8297,2774.0
2021-06-11 15:40:00,524.08,524.89,523.97,524.49,5105.0,522.6701,523.4779,522.5604,523.079,5105.0
2021-06-11 15:45:00,524.71,524.81,524.29,524.48,2583.0,523.2984,523.3981,522.8795,523.069,2583.0
2021-06-11 15:50:00,524.34,525.28,524.34,525.09,13396.0,522.9294,523.8669,522.9294,523.6774,13396.0
2021-06-11 15:55:00,525.23,526.14,525.22,525.65,21275.0,523.817,524.7245,523.807,524.2359,21275.0
2021-06-14 09:30:00,525.01,525.01,523.24,524.78,10005.0,523.5976,523.5976,521.8323,523.3682,10005.0
2021-06-14 09:35:00,525.39,525.5,523.22,523.97,1312.0,523.9766,524.0863,521.8124,522.5604,1312.0
2021-06-14 09:40:00,523.99,524.43,523.78,524.21,1653.0,522.5803,523.0191,522.3709,522.7997,1653.0
2021-06-14 09:45:00,524.62,525.29,523.56,523.56,900.0,523.2086,523.8768,522.1515,522.1515,900.0
2021-06-14 09:50:00,524.85,525.97,524.85,525.97,840.0,523.438,524.555,523.438,524.555,840.0
2021-06-14 09:55:00,525.93,526.59,525.36,526.58,1988.0,524.5151,525.1733,523.9466,525.1634,1988.0
2021-06-14 10:00:00,526.16,526.62,524.5,524.68,1610.0,524.7445,525.2033,523.089,523.2685,1610.0
2021-06-14 10:05:00,524.52,524.58,523.98,524.42,1868.0,523.1089,523.1687,522.5704,523.0092,1868.0
2021-06-14 10:10:00,524.35,524.4,523.51,523.51,900.0,522.9394,522.9892,522.1016,522.1016,900.0
2021-06-14 10:15:00,523.75,523.75,522.81,522.82,2757.0,522.341,522.341,521.4035,521.4135,2757.0
2021-06-14 10:20:00,523.04,523.17,522.18,522.27,1300.0,521.6329,521.7625,520.7752,520.865,1300.0
2021-06-14 10:25:00,522.19,522.77,522.18,522.67,414.0,520.7852,521.3636,520.7752,521.2639,414.0
2021-06-14 10:30:00,522.4,523.13,521.95,523.13,2486.0,520.9946,521.7226,520.5458,521.7226,2486.0
2021-06-14 10:35:00,523.13,523.37,523.13,523.37,700.0,521.7226,521.962,521.7226,521.962,700.0
2021-06-14 10:40:00,523.14,523.14,522.68,522.68,528.0,521.7326,521.7326,521.2739,521.2739,528.0
2021-06-14 10:45:00,522.17,523.56,522.13,523.56,1600.0,520.7652,522.1515,520.7253,522.1515,1600.0
2021-06-14 10:50:00,523.76,524.43,523.75,523.94,2077.0,522.3509,523.0191,522.341,522.5305,2077.0
2021-06-14 10:55:00,523.9,523.9,523.0,523.23,1202.0,522.4906,522.4906,521.593,521.8224,1202.0
2021-06-14 11:00:00,523.19,524.96,523.19,524.96,1186.0,521.7825,523.5477,521.7825,523.5477,1186.0
2021-06-14 11:05:00,525.0,525.83,525.0,525.71,4046.0,523.5876,524.4154,523.5876,524.2957,4046.0
2021-06-14 11:10:00,525.72,526.55,525.64,526.49,2696.0,524.3057,525.1334,524.2259,525.0736,2696.0
2021-06-14 11:15:00,527.01,527.34,526.04,526.47,11450.0,525.5922,525.9213,524.6248,525.0537,11450.0
2021-06-14 11:20:00,526.06,526.44,525.56,526.35,6835.0,524.6448,525.0237,524.1461,524.934,6835.0
2021-06-14 11:25:00,526.44,526.76,526.16,526.76,3831.0,525.0237,525.3429,524.7445,525.3429,3831.0
2021-06-14 11:30:00,526.61,528.52,526.61,528.3,8086.0,525.1933,527.0981,525.1933,526.8787,8086.0
2021-06-14 11:35:00,528.39,528.39,527.24,527.67,2400.0,526.9685,526.9685,525.8216,526.2504,2400.0
2021-06-14 11:40:00,527.27,528.09,527.27,527.68,2034.0,525.8515,526.6693,525.8515,526.2604,2034.0
2021-06-14 11:45:00,527.7,528.16,527.51,527.96,2929.0,526.2803,526.7391,526.0909,526.5396,2929.0
2021-06-14 11:50:00,527.47,528.79,527.47,528.6,1700.0,526.051,527.3674,526.051,527.1779,1700.0
2021-06-14 11:55:00,527.98,528.33,527.86,528.33,1000.0,526.5596,526.9087,526.4399,526.9087,1000.0
2021-06-14 12:00:00,527.85,527.85,527.05,527.05,1300.0,526.4299,526.4299,525.6321,525.6321,1300.0
2021-06-14 12:05:00,527.13,527.99,526.85,527.81,6943.0,525.7119,526.5696,525.4326,526.3901,6943.0
2021-06-14 12:10:00,527.75,528.07,527.68,527.98,1591.0,526.3302,526.6494,526.2604,526.5596,1591.0
2021-06-14 12:15:00,527.69,528.2,527.63,527.99,1729.0,526.2704,526.779,526.2105,526.5696,1729.0
2021-06-14 12:20:00,527.85,528.79,527.65,528.79,5793.0,526.4299,527.3674,526.2305,527.3674,5793.0
2021-06-14 12:25:00,528.83,529.29,528.15,528.18,2030.0,527.4073,527.8661,526.7291,526.7591,2030.0
2021-06-14 12:30:00,527.85,527.89,527.39,527.84,1000.0,526.4299,526.4698,525.9712,526.42,1000.0
2021-06-14 12:35:00,528.16,528.5,527.92,527.92,1307.0,526.7391,527.0782,526.4998,526.4998,1307.0
2021-06-14 12:40:00,528.24,528.47,527.93,528.47,3220.0,526.8189,527.0483,526.5097,527.0483,3220.0
2021-06-14 12:45:00,528.27,528.28,527.39,527.47,1400.0,526.8488,526.8588,525.9712,526.051,1400.0
2021-06-14 12:50:00,527.8,527.8,527.53,527.53,200.0,526.3801,526.3801,526.1108,526.1108,200.0
2021-06-14 12:55:00,527.96,527.97,527.57,527.57,400.0,526.5396,526.5496,526.1507,526.1507,400.0
2021-06-14 13:00:00,527.86,527.86,527.37,527.38,731.0,526.4399,526.4399,525.9512,525.9612,731.0
2021-06-14 13:05:00,527.09,527.09,527.09,527.09,100.0,525.672,525.672,525.672,525.672,100.0
2021-06-14 13:10:00,526.72,527.28,526.72,527.2,1350.0,525.303,525.8615,525.303,525.7817,1350.0
2021-06-14 13:15:00,527.25,527.51,527.15,527.15,1360.0,525.8316,526.0909,525.7318,525.7318,1360.0
2021-06-14 13:20:00,527.19,527.48,526.98,526.98,1000.0,525.7717,526.0609,525.5623,525.5623,1000.0
2021-06-14 13:25:00,527.13,527.14,526.75,526.88,828.0,525.7119,525.7219,525.3329,525.4626,828.0
2021-06-14 13:30:00,526.93,526.93,526.34,526.91,2079.0,525.5124,525.5124,524.924,525.4925,2079.0
2021-06-14 13:35:00,526.89,527.17,526.82,527.05,1829.0,525.4725,525.7518,525.4027,525.6321,1829.0
2021-06-14 13:40:00,527.12,528.08,527.04,527.97,3235.0,525.7019,526.6593,525.6221,526.5496,3235.0
2021-06-14 13:45:00,528.04,528.5,528.0,528.5,900.0,526.6194,527.0782,526.5795,527.0782,900.0
2021-06-14 13:50:00,528.21,528.68,528.1,528.24,1655.0,526.789,527.2577,526.6793,526.8189,1655.0
2021-06-14 13:55:00,527.7,528.14,527.28,527.49,1100.0,526.2803,526.7192,525.8615,526.0709,1100.0
2021-06-14 14:00:00,527.5,527.62,527.11,527.61,1581.0,526.0809,526.2006,525.6919,526.1906,1581.0
2021-06-14 14:05:00,527.48,527.71,527.22,527.23,808.0,526.0609,526.2903,525.8016,525.8116,808.0
2021-06-14 14:10:00,527.03,527.03,526.53,526.54,800.0,525.6121,525.6121,525.1135,525.1235,800.0
2021-06-14 14:15:00,526.83,527.09,526.83,527.0,1100.0,525.4127,525.672,525.4127,525.5822,1100.0
2021-06-14 14:20:00,526.88,527.43,526.88,527.43,2449.0,525.4626,526.0111,525.4626,526.0111,2449.0
2021-06-14 14:25:00,527.32,527.8,527.31,527.7,3600.0,525.9014,526.3801,525.8914,526.2803,3600.0
2021-06-14 14:30:00,527.52,527.63,527.17,527.18,1882.0,526.1008,526.2105,525.7518,525.7617,1882.0
2021-06-14 14:35:00,526.99,526.99,526.31,526.6,1927.0,525.5723,525.5723,524.8941,525.1833,1927.0
2021-06-14 14:40:00,526.57,526.91,526.51,526.51,500.0,525.1534,525.4925,525.0935,525.0935,500.0
2021-06-14 14:45:00,526.52,526.61,526.43,526.46,1110.0,525.1035,525.1933,525.0138,525.0437,1110.0
2021-06-14 14:50:00,526.38,526.48,525.39,525.39,1338.0,524.9639,525.0636,523.9766,523.9766,1338.0
2021-06-14 14:55:00,525.22,525.98,525.22,525.98,2675.0,523.807,524.565,523.807,524.565,2675.0
2021-06-14 15:00:00,525.85,526.26,525.68,526.26,1651.0,524.4353,524.8442,524.2658,524.8442,1651.0
2021-06-14 15:05:00,526.33,526.52,526.08,526.46,1450.0,524.914,525.1035,524.6647,525.0437,1450.0
2021-06-14 15:10:00,526.37,526.69,526.04,526.2,1324.0,524.9539,525.2731,524.6248,524.7844,1324.0
2021-06-14 15:15:00,526.39,526.55,525.38,525.38,3200.0,524.9739,525.1334,523.9666,523.9666,3200.0
2021-06-14 15:20:00,525.84,526.39,525.83,526.22,1120.0,524.4253,524.9739,524.4154,524.8043,1120.0
2021-06-14 15:25:00,526.45,526.63,526.31,526.42,3486.0,525.0337,525.2132,524.8941,525.0038,3486.0
2021-06-14 15:30:00,526.24,527.51,526.24,527.5,3270.0,524.8243,526.0909,524.8243,526.0809,3270.0
2021-06-14 15:35:00,527.4,527.62,527.26,527.39,10231.0,525.9812,526.2006,525.8415,525.9712,10231.0
2021-06-14 15:40:00,527.39,527.4,526.88,527.36,3202.0,525.9712,525.9812,525.4626,525.9413,3202.0
2021-06-14 15:45:00,527.13,527.35,526.89,527.01,8681.0,525.7119,525.9313,525.4725,525.5922,8681.0
2021-06-14 15:50:00,526.95,528.59,526.95,527.68,13065.0,525.5324,527.168,525.5324,526.2604,13065.0
2021-06-14 15:55:00,527.62,528.98,527.62,528.76,20468.0,526.2006,527.5569,526.2006,527.3375,20468.0
2021-06-15 09:30:00,527.99,529.0,526.72,527.9,7605.0,526.5696,527.5768,525.303,526.4798,7605.0
2021-06-15 09:35:00,527.81,528.08,526.24,527.02,400.0,526.3901,526.6593,524.8243,525.6022,400.0
2021-06-15 09:40:00,526.23,526.73,525.61,525.9,2264.0,524.8143,525.313,524.196,524.4852,2264.0
2021-06-15 09:45:00,526.16,526.26,524.73,524.76,1195.0,524.7445,524.8442,523.3183,523.3483,1195.0
2021-06-15 09:50:00,524.6,525.25,523.95,524.59,3340.0,523.1887,523.8369,522.5404,523.1787,3340.0
2021-06-15 09:55:00,524.69,524.81,523.94,524.03,4557.0,523.2784,523.3981,522.5305,522.6202,4557.0
2021-06-15 10:00:00,524.85,524.85,523.66,523.95,1930.0,523.438,523.438,522.2512,522.5404,1930.0
2021-06-15 10:05:00,524.24,524.56,523.96,523.97,900.0,522.8297,523.1488,522.5504,522.5604,900.0
2021-06-15 10:10:00,524.29,525.02,523.88,524.63,17200.0,522.8795,523.6076,522.4706,523.2186,17200.0
2021-06-15 10:15:00,524.5,525.25,524.5,525.11,1493.0,523.089,523.8369,523.089,523.6973,1493.0
2021-06-15 10:20:00,525.43,525.85,524.91,525.37,3325.0,524.0165,524.4353,523.4979,523.9566,3325.0
2021-06-15 10:25:00,525.39,526.82,524.98,526.82,12740.0,523.9766,525.4027,523.5677,525.4027,12740.0
2021-06-15 10:30:00,527.55,528.61,527.49,528.39,5462.0,526.1307,527.1879,526.0709,526.9685,5462.0
2021-06-15 10:35:00,528.14,528.14,526.96,527.19,665.0,526.7192,526.7192,525.5423,525.7717,665.0
2021-06-15 10:40:00,527.42,528.06,527.22,527.62,1400.0,526.0011,526.6394,525.8016,526.2006,1400.0
2021-06-15 10:45:00,527.42,527.88,527.42,527.68,1122.0,526.0011,526.4599,526.0011,526.2604,1122.0
2021-06-15 10:50:00,527.26,527.26,526.67,527.01,1172.0,525.8415,525.8415,525.2531,525.5922,1172.0
2021-06-15 10:55:00,526.95,527.08,526.88,527.08,432.0,525.5324,525.662,525.4626,525.662,432.0
2021-06-15 11:00:00,526.94,527.24,526.49,526.49,3588.0,525.5224,525.8216,525.0736,525.0736,3588.0
2021-06-15 11:05:00,526.19,526.39,525.46,525.49,1333.0,524.7744,524.9739,524.0464,524.0763,1333.0
2021-06-15 11:10:00,525.41,526.05,525.26,525.41,3961.0,523.9965,524.6348,523.8469,523.9965,3961.0
2021-06-15 11:15:00,525.63,526.36,525.62,526.07,2000.0,524.2159,524.944,524.2059,524.6547,2000.0
2021-06-15 11:20:00,525.93,526.94,525.93,526.61,1800.0,524.5151,525.5224,524.5151,525.1933,1800.0
2021-06-15 11:25:00,526.31,526.41,525.76,525.76,713.0,524.8941,524.9938,524.3456,524.3456,713.0
2021-06-15 11:30:00,525.97,526.3,525.97,526.3,300.0,524.555,524.8841,524.555,524.8841,300.0
2021-06-15 11:35:00,526.29,526.45,525.94,526.32,3555.0,524.8741,525.0337,524.5251,524.9041,3555.0
2021-06-15 11:40:00,526.85,527.38,526.17,526.17,1376.0,525.4326,525.9612,524.7545,524.7545,1376.0
2021-06-15 11:45:00,526.12,526.38,526.11,526.38,400.0,524.7046,524.9639,524.6946,524.9639,400.0
2021-06-15 11:50:00,526.37,526.37,526.1,526.33,1976.0,524.9539,524.9539,524.6847,524.914,1976.0
2021-06-15 11:55:00,526.56,527.01,526.56,527.01,800.0,525.1434,525.5922,525.1434,525.5922,800.0
2021-06-15 12:00:00,527.31,527.63,526.91,526.91,2000.0,525.8914,526.2105,525.4925,525.4925,2000.0
2021-06-15 12:05:00,526.74,527.0,526.43,526.52,1150.0,525.3229,525.5822,525.0138,525.1035,1150.0
2021-06-15 12:10:00,526.49,526.5,526.11,526.44,1500.0,525.0736,525.0836,524.6946,525.0237,1500.0
2021-06-15 12:15:00,526.73,528.17,526.55,528.08,2200.0,525.313,526.7491,525.1334,526.6593,2200.0
2021-06-15 12:20:00,527.68,527.68,526.78,526.78,800.0,526.2604,526.2604,525.3628,525.3628,800.0
2021-06-15 12:25:00,526.56,526.92,526.56,526.82,900.0,525.1434,525.5024,525.1434,525.4027,900.0
2021-06-15 12:30:00,526.88,527.09,526.26,527.09,3422.0,525.4626,525.672,524.8442,525.672,3422.0
2021-06-15 12:35:00,527.62,527.82,527.2,527.81,1524.0,526.2006,526.4,525.7817,526.3901,1524.0
2021-06-15 12:40:00,527.62,527.94,527.15,527.76,3330.0,526.2006,526.5197,525.7318,526.3402,3330.0
2021-06-15 12:45:00,527.53,527.69,527.31,527.46,1600.0,526.1108,526.2704,525.8914,526.041,1600.0
2021-06-15 12:50:00,527.59,527.59,527.5,527.58,400.0,526.1706,526.1706,526.0809,526.1607,400.0
2021-06-15 12:55:00,527.55,528.04,527.45,527.94,1900.0,526.1307,526.6194,526.031,526.5197,1900.0
2021-06-15 13:00:00,527.82,528.16,527.82,528.02,1312.0,526.4,526.7391,526.4,526.5995,1312.0
2021-06-15 13:05:00,527.97,528.2,527.89,528.2,900.0,526.5496,526.779,526.4698,526.779,900.0
2021-06-15 13:10:00,528.24,528.27,528.12,528.27,319.0,526.8189,526.8488,526.6992,526.8488,319.0
2021-06-15 13:15:00,528.1,528.17,527.84,527.89,2500.0,526.6793,526.7491,526.42,526.4698,2500.0
2021-06-15 13:20:00,528.01,528.2,527.88,528.01,1418.0,526.5895,526.779,526.4599,526.5895,1418.0
2021-06-15 13:25:00,528.0,528.76,527.95,528.76,1249.0,526.5795,527.3375,526.5297,527.3375,1249.0
2021-06-15 13:30:00,528.66,529.62,528.62,529.22,3300.0,527.2378,528.1952,527.1979,527.7963,3300.0
2021-06-15 13:35:00,528.99,530.72,528.99,530.02,10242.0,527.5669,529.2922,527.5669,528.5941,10242.0
2021-06-15 13:40:00,530.1,530.1,528.91,528.92,2000.0,528.6739,528.6739,527.4871,527.4971,2000.0
2021-06-15 13:45:00,528.75,530.02,528.75,529.74,9033.0,527.3275,528.5941,527.3275,528.3149,9033.0
2021-06-15 13:50:00,530.02,530.11,529.05,529.05,1100.0,528.5941,528.6839,527.6267,527.6267,1100.0
2021-06-15 13:55:00,528.93,528.93,528.58,528.62,2039.0,527.507,527.507,527.158,527.1979,2039.0
2021-06-15 14:00:00,528.45,528.82,528.37,528.72,951.0,527.0283,527.3973,526.9485,527.2976,951.0
2021-06-15 14:05:00,528.88,528.94,528.6,528.94,1350.0,527.4572,527.517,527.1779,527.517,1350.0
2021-06-15 14:10:00,528.7,528.72,528.05,528.13,1519.0,527.2777,527.2976,526.6294,526.7092,1519.0
2021-06-15 14:15:00,527.94,528.65,527.86,528.22,1226.0,526.5197,527.2278,526.4399,526.7989,1226.0
2021-06-15 14:20:00,528.14,528.5,528.14,528.29,1400.0,526.7192,527.0782,526.7192,526.8688,1400.0
2021-06-15 14:25:00,528.44,528.96,528.44,528.96,1100.0,527.0184,527.537,527.0184,527.537,1100.0
2021-06-15 14:30:00,528.94,529.45,528.94,529.29,1400.0,527.517,528.0256,527.517,527.8661,1400.0
2021-06-15 14:35:00,529.45,529.45,528.98,528.98,659.0,528.0256,528.0256,527.5569,527.5569,659.0
2021-06-15 14:40:00,529.04,529.16,528.85,529.01,1782.0,527.6167,527.7364,527.4273,527.5868,1782.0
2021-06-15 14:45:00,529.13,529.53,529.13,529.52,3600.0,527.7065,528.1054,527.7065,528.0954,3600.0
2021-06-15 14:50:00,529.64,529.64,528.82,529.63,2400.0,528.2151,528.2151,527.3973,528.2052,2400.0
2021-06-15 14:55:00,529.0,529.09,528.81,528.83,1765.0,527.5768,527.6666,527.3874,527.4073,1765.0
2021-06-15 15:00:00,528.4,528.4,527.5,527.5,500.0,526.9785,526.9785,526.0809,526.0809,500.0
2021-06-15 15:05:00,527.56,527.75,527.41,527.69,3687.0,526.1407,526.3302,525.9911,526.2704,3687.0
2021-06-15 15:10:00,527.53,527.63,527.47,527.5,600.0,526.1108,526.2105,526.051,526.0809,600.0
2021-06-15 15:15:00,527.71,527.91,527.47,527.75,2208.0,526.2903,526.4898,526.051,526.3302,2208.0
2021-06-15 15:20:00,527.69,527.86,527.41,527.45,3278.0,526.2704,526.4399,525.9911,526.031,3278.0
2021-06-15 15:25:00,527.44,527.83,527.3,527.59,6557.0,526.021,526.41,525.8814,526.1706,6557.0
2021-06-15 15:30:00,527.74,527.88,527.27,527.5,4200.0,526.3202,526.4599,525.8515,526.0809,4200.0
2021-06-15 15:35:00,527.45,527.83,527.41,527.71,10391.0,526.031,526.41,525.9911,526.2903,10391.0
2021-06-15 15:40:00,527.73,527.98,527.64,527.83,4627.0,526.3103,526.5596,526.2205,526.41,4627.0
2021-06-15 15:45:00,527.9,528.46,527.79,528.4,4290.0,526.4798,527.0383,526.3701,526.9785,4290.0
2021-06-15 15:50:00,528.32,528.32,527.3,527.5,13570.0,526.8987,526.8987,525.8814,526.0809,13570.0
2021-06-15 15:55:00,527.39,528.14,527.25,527.5,22657.0,525.9712,526.7192,525.8316,526.0809,22657.0
2021-06-16 09:30:00,531.17,536.85,531.06,535.95,26245.0,529.741,535.4057,529.6313,534.5082,26245.0
2021-06-16 09:35:00,536.04,539.92,536.04,539.01,13767.0,534.5979,538.4675,534.5979,537.5599,13767.0
2021-06-16 09:40:00,539.27,541.23,538.65,540.39,58713.0,537.8192,539.7739,537.2009,538.9362,58713.0
2021-06-16 09:45:00,540.61,541.0,538.26,539.96,18278.0,539.1556,539.5446,536.8119,538.5074,18278.0
2021-06-16 09:50:00,539.26,540.3,539.26,539.81,8261.0,537.8092,538.8464,537.8092,538.3578,8261.0
2021-06-16 09:55:00,539.69,540.69,538.83,540.14,10800.0,538.2381,539.2354,537.3804,538.6869,10800.0
2021-06-16 10:00:00,540.15,541.73,539.83,541.37,17725.0,538.6969,540.2726,538.3777,539.9136,17725.0
2021-06-16 10:05:00,541.56,542.42,539.17,539.59,10973.0,540.1031,540.9607,537.7195,538.1384,10973.0
2021-06-16 10:10:00,539.32,539.37,536.95,536.95,13642.0,537.8691,537.919,535.5055,535.5055,13642.0
2021-06-16 10:15:00,536.99,537.97,535.68,537.84,6344.0,535.5454,536.5227,534.2389,536.3931,6344.0
2021-06-16 10:20:00,537.84,538.86,537.2,538.0,16043.0,536.3931,537.4103,535.7548,536.5526,16043.0
2021-06-16 10:25:00,538.33,538.46,537.39,537.92,4460.0,536.8817,537.0114,535.9443,536.4729,4460.0
2021-06-16 10:30:00,537.67,537.84,536.2,536.24,6026.0,536.2235,536.3931,534.7575,534.7974,6026.0
2021-06-16 10:35:00,536.18,536.6,535.76,535.76,8536.0,534.7375,535.1564,534.3187,534.3187,8536.0
2021-06-16 10:40:00,535.84,535.84,533.24,533.28,7231.0,534.3984,534.3984,531.8054,531.8453,7231.0
2021-06-16 10:45:00,533.5,534.88,533.26,534.75,3823.0,532.0647,533.441,531.8254,533.3114,3823.0
2021-06-16 10:50:00,534.88,535.55,534.75,535.55,3100.0,533.441,534.1092,533.3114,534.1092,3100.0
2021-06-16 10:55:00,535.29,535.71,534.73,535.63,2775.0,533.8499,534.2688,533.2914,534.189,2775.0
2021-06-16 11:00:00,535.74,535.96,535.42,535.96,1719.0,534.2987,534.5181,533.9796,534.5181,1719.0
2021-06-16 11:05:00,535.98,536.89,535.98,536.89,2324.0,534.5381,535.4456,534.5381,535.4456,2324.0
2021-06-16 11:10:00,537.13,537.13,535.5,535.5,3200.0,535.685,535.685,534.0594,534.0594,3200.0
2021-06-16 11:15:00,535.74,536.19,535.19,536.19,3782.0,534.2987,534.7475,533.7502,534.7475,3782.0
2021-06-16 11:20:00,536.05,537.0,536.0,536.65,5150.0,534.6079,535.5553,534.558,535.2063,5150.0
2021-06-16 11:25:00,536.65,536.92,536.27,536.27,2931.0,535.2063,535.4755,534.8273,534.8273,2931.0
2021-06-16 11:30:00,536.34,536.34,533.66,533.8,23800.0,534.8971,534.8971,532.2243,532.3639,23800.0
2021-06-16 11:35:00,533.92,534.62,533.76,533.85,9255.0,532.4836,533.1817,532.324,532.4138,9255.0
2021-06-16 11:40:00,533.72,533.72,532.0,532.12,2794.0,532.2842,532.2842,530.5688,530.6885,2794.0
2021-06-16 11:45:00,531.75,532.41,531.62,532.14,1800.0,530.3195,530.9777,530.1898,530.7084,1800.0
2021-06-16 11:50:00,532.0,532.96,531.99,532.38,4026.0,530.5688,531.5262,530.5588,530.9478,4026.0
2021-06-16 11:55:00,532.33,532.7,532.25,532.7,1700.0,530.8979,531.2669,530.8181,531.2669,1700.0
2021-06-16 12:00:00,532.68,533.0,532.12,532.69,3415.0,531.2469,531.5661,530.6885,531.2569,3415.0
2021-06-16 12:05:00,532.79,532.83,531.72,531.9,2239.0,531.3567,531.3965,530.2895,530.469,2239.0
2021-06-16 12:10:00,531.79,531.79,531.15,531.31,2485.0,530.3593,530.3593,529.7211,529.8806,2485.0
2021-06-16 12:15:00,531.42,531.69,530.28,530.38,3897.0,529.9903,530.2596,528.8534,528.9531,3897.0
2021-06-16 12:20:00,530.4,530.96,530.4,530.59,2899.0,528.9731,529.5316,528.9731,529.1626,2899.0
2021-06-16 12:25:00,530.31,530.95,529.61,530.62,3598.0,528.8833,529.5216,528.1852,529.1925,3598.0
2021-06-16 12:30:00,530.77,530.77,530.59,530.72,1464.0,529.3421,529.3421,529.1626,529.2922,1464.0
2021-06-16 12:35:00,530.62,530.69,530.06,530.3,1500.0,529.1925,529.2623,528.634,528.8734,1500.0
2021-06-16 12:40:00,530.46,530.62,530.15,530.5,1749.0,529.0329,529.1925,528.7238,529.0728,1749.0
2021-06-16 12:45:00,530.3,530.39,530.27,530.27,600.0,528.8734,528.9631,528.8434,528.8434,600.0
2021-06-16 12:50:00,530.56,531.36,530.44,531.36,3410.0,529.1327,529.9305,529.013,529.9305,3410.0
2021-06-16 12:55:00,531.36,531.67,531.26,531.5,1096.0,529.9305,530.2397,529.8308,530.0701,1096.0
2021-06-16 13:00:00,531.5,531.5,531.21,531.25,2116.0,530.0701,530.0701,529.7809,529.8208,2116.0
2021-06-16 13:05:00,531.45,532.0,531.07,532.0,1750.0,530.0203,530.5688,529.6413,530.5688,1750.0
2021-06-16 13:10:00,531.9,532.4,531.45,531.57,2931.0,530.469,530.9677,530.0203,530.1399,2931.0
2021-06-16 13:15:00,531.67,531.7,531.24,531.45,12024.0,530.2397,530.2696,529.8108,530.0203,12024.0
2021-06-16 13:20:00,531.48,531.98,529.9,530.02,4798.0,530.0502,530.5488,528.4744,528.5941,4798.0
2021-06-16 13:25:00,530.17,530.17,529.58,529.74,5476.0,528.7437,528.7437,528.1553,528.3149,5476.0
2021-06-16 13:30:00,529.94,530.61,529.6,529.69,14813.0,528.5143,529.1825,528.1752,528.265,14813.0
2021-06-16 13:35:00,530.08,530.08,529.04,529.5,4725.0,528.6539,528.6539,527.6167,528.0755,4725.0
2021-06-16 13:40:00,529.66,530.08,529.28,529.3,6616.0,528.2351,528.6539,527.8561,527.876,6616.0
2021-06-16 13:45:00,529.18,529.27,528.86,528.96,3153.0,527.7564,527.8461,527.4372,527.537,3153.0
2021-06-16 13:50:00,529.31,529.87,529.31,529.87,1741.0,527.886,528.4445,527.886,528.4445,1741.0
2021-06-16 13:55:00,529.51,529.65,528.95,529.34,5200.0,528.0855,528.2251,527.527,527.9159,5200.0
2021-06-16 14:00:00,529.07,529.07,525.0,525.0,5373.0,527.6467,527.6467,523.5876,523.5876,5373.0
2021-06-16 14:05:00,523.66,525.41,523.66,524.53,1948.0,522.2512,523.9965,522.2512,523.1189,1948.0
2021-06-16 14:10:00,524.8,525.34,524.51,524.97,5100.0,523.3881,523.9267,523.0989,523.5577,5100.0
2021-06-16 14:15:00,525.31,525.32,524.41,525.06,3045.0,523.8968,523.9067,522.9992,523.6474,3045.0
2021-06-16 14:20:00,524.97,524.97,523.66,524.18,2086.0,523.5577,523.5577,522.2512,522.7698,2086.0
2021-06-16 14:25:00,524.66,525.61,524.5,525.27,1882.0,523.2485,524.196,523.089,523.8569,1882.0
2021-06-16 14:30:00,525.04,525.38,524.09,524.51,2308.0,523.6275,523.9666,522.6801,523.0989,2308.0
2021-06-16 14:35:00,524.31,525.08,523.85,524.74,3452.0,522.8995,523.6674,522.4407,523.3283,3452.0
2021-06-16 14:40:00,523.66,523.66,522.24,522.49,3216.0,522.2512,522.2512,520.835,521.0844,3216.0
2021-06-16 14:45:00,522.39,523.64,522.29,523.64,1098.0,520.9846,522.2313,520.8849,522.2313,1098.0
2021-06-16 14:50:00,523.2,524.88,523.2,524.49,1800.0,521.7925,523.4679,521.7925,523.079,1800.0
2021-06-16 14:55:00,524.49,526.95,524.29,526.78,3569.0,523.079,525.5324,522.8795,525.3628,3569.0
2021-06-16 15:00:00,526.91,526.95,526.15,526.16,2550.0,525.4925,525.5324,524.7345,524.7445,2550.0
2021-06-16 15:05:00,526.36,526.63,526.23,526.46,1500.0,524.944,525.2132,524.8143,525.0437,1500.0
2021-06-16 15:10:00,526.73,527.35,526.73,527.18,1932.0,525.313,525.9313,525.313,525.7617,1932.0
2021-06-16 15:15:00,527.09,527.18,526.64,527.04,1811.0,525.672,525.7617,525.2232,525.6221,1811.0
2021-06-16 15:20:00,527.51,528.14,527.11,527.76,2200.0,526.0909,526.7192,525.6919,526.3402,2200.0
2021-06-16 15:25:00,527.97,528.31,526.74,526.75,1911.0,526.5496,526.8887,525.3229,525.3329,1911.0
2021-06-16 15:30:00,526.67,526.99,526.39,526.86,4500.0,525.2531,525.5723,524.9739,525.4426,4500.0
2021-06-16 15:35:00,526.7,526.83,525.79,525.87,2972.0,525.283,525.4127,524.3755,524.4553,2972.0
2021-06-16 15:40:00,526.14,527.61,526.14,526.5,2900.0,524.7245,526.1906,524.7245,525.0836,2900.0
2021-06-16 15:45:00,526.41,526.41,525.54,526.04,4134.0,524.9938,524.9938,524.1262,524.6248,4134.0
2021-06-16 15:50:00,525.0,526.22,524.44,525.26,8654.0,523.5876,524.8043,523.0291,523.8469,8654.0
2021-06-16 15:55:00,524.91,525.02,523.52,523.64,21556.0,523.4979,523.6076,522.1116,522.2313,21556.0
2021-06-17 09:30:00,524.0,524.0,516.75,516.75,12732.0,522.5903,522.5903,515.3598,515.3598,12732.0
2021-06-17 09:35:00,519.12,519.12,518.08,518.08,1300.0,517.7234,517.7234,516.6862,516.6862,1300.0
2021-06-17 09:40:00,517.29,519.94,517.29,518.53,3916.0,515.8984,518.5412,515.8984,517.135,3916.0
2021-06-17 09:45:00,518.84,523.0,518.84,522.98,4885.0,517.4442,521.593,517.4442,521.573,4885.0
2021-06-17 09:50:00,523.33,523.38,521.99,521.99,700.0,521.9221,521.972,520.5857,520.5857,700.0
2021-06-17 09:55:00,521.84,522.84,521.43,522.84,2400.0,520.4361,521.4334,520.0272,521.4334,2400.0
2021-06-17 10:00:00,522.53,523.89,521.92,523.08,3639.0,521.1243,522.4806,520.5159,521.6728,3639.0
2021-06-17 10:05:00,523.3,523.3,522.14,523.16,1900.0,521.8922,521.8922,520.7353,521.7526,1900.0
2021-06-17 10:10:00,523.77,524.58,523.26,524.58,1900.0,522.3609,523.1687,521.8523,523.1687,1900.0
2021-06-17 10:15:00,524.53,525.87,524.53,525.62,3550.0,523.1189,524.4553,523.1189,524.2059,3550.0
2021-06-17 10:20:00,525.42,527.32,525.35,527.19,8127.0,524.0065,525.9014,523.9367,525.7717,8127.0
2021-06-17 10:25:00,527.18,528.38,526.95,528.36,23120.0,525.7617,526.9585,525.5324,526.9386,23120.0
2021-06-17 10:30:00,528.52,529.49,528.52,529.49,2341.0,527.0981,528.0655,527.0981,528.0655,2341.0
2021-06-17 10:35:00,529.62,530.51,529.52,530.02,3065.0,528.1952,529.0828,528.0954,528.5941,3065.0
2021-06-17 10:40:00,530.1,530.12,528.98,529.42,1600.0,528.6739,528.6938,527.5569,527.9957,1600.0
2021-06-17 10:45:00,529.39,530.27,529.39,529.67,1500.0,527.9658,528.8434,527.9658,528.245,1500.0
2021-06-17 10:50:00,530.05,530.81,529.99,530.28,2981.0,528.624,529.382,528.5642,528.8534,2981.0
2021-06-17 10:55:00,530.36,531.0,530.17,530.93,2200.0,528.9332,529.5715,528.7437,529.5017,2200.0
2021-06-17 11:00:00,531.13,531.53,530.7,530.88,1964.0,529.7011,530.1,529.2723,529.4518,1964.0
2021-06-17 11:05:00,531.62,531.75,530.96,531.27,1850.0,530.1898,530.3195,529.5316,529.8407,1850.0
2021-06-17 11:10:00,531.12,531.19,530.2,531.01,2000.0,529.6911,529.761,528.7736,529.5814,2000.0
2021-06-17 11:15:00,531.71,532.39,531.7,531.74,1900.0,530.2796,530.9577,530.2696,530.3095,1900.0
2021-06-17 11:20:00,531.6,532.17,531.35,532.17,1349.0,530.1699,530.7383,529.9205,530.7383,1349.0
2021-06-17 11:25:00,532.36,532.99,531.72,531.72,1200.0,530.9278,531.5561,530.2895,530.2895,1200.0
2021-06-17 11:30:00,531.65,532.99,531.58,532.87,1403.0,530.2197,531.5561,530.1499,531.4364,1403.0
2021-06-17 11:35:00,532.97,532.97,531.48,531.5,700.0,531.5362,531.5362,530.0502,530.0701,700.0
2021-06-17 11:40:00,531.02,531.6,530.68,531.6,1302.0,529.5914,530.1699,529.2523,530.1699,1302.0
2021-06-17 11:45:00,531.13,531.73,531.07,531.73,2413.0,529.7011,530.2995,529.6413,530.2995,2413.0
2021-06-17 11:50:00,531.49,531.73,531.14,531.15,1104.0,530.0601,530.2995,529.7111,529.7211,1104.0
2021-06-17 11:55:00,531.35,531.41,529.67,530.05,2279.0,529.9205,529.9804,528.245,528.624,2279.0
2021-06-17 12:00:00,530.12,531.59,530.05,531.43,2266.0,528.6938,530.1599,528.624,530.0003,2266.0
2021-06-17 12:05:00,531.79,531.95,531.18,531.53,2215.0,530.3593,530.5189,529.751,530.1,2215.0
2021-06-17 12:10:00,531.6,531.97,531.6,531.97,400.0,530.1699,530.5389,530.1699,530.5389,400.0
2021-06-17 12:15:00,532.0,532.1,530.63,530.92,1915.0,530.5688,530.6685,529.2025,529.4917,1915.0
2021-06-17 12:20:00,530.91,531.69,530.22,531.68,1800.0,529.4817,530.2596,528.7936,530.2496,1800.0
2021-06-17 12:25:00,532.04,532.26,531.5,532.1,3901.0,530.6087,530.8281,530.0701,530.6685,3901.0
2021-06-17 12:30:00,531.89,532.14,531.78,531.78,1150.0,530.4591,530.7084,530.3494,530.3494,1150.0
2021-06-17 12:35:00,531.94,532.77,531.5,532.48,4483.0,530.5089,531.3367,530.0701,531.0475,4483.0
2021-06-17 12:40:00,532.62,532.71,532.1,532.1,1500.0,531.1871,531.2769,530.6685,530.6685,1500.0
2021-06-17 12:45:00,532.0,532.14,530.62,531.45,22230.0,530.5688,530.7084,529.1925,530.0203,22230.0
2021-06-17 12:50:00,531.51,532.12,531.45,532.03,1406.0,530.0801,530.6885,530.0203,530.5987,1406.0
2021-06-17 12:55:00,531.92,531.92,531.16,531.68,1685.0,530.489,530.489,529.731,530.2496,1685.0
2021-06-17 13:00:00,531.38,532.25,531.13,532.02,2320.0,529.9504,530.8181,529.7011,530.5887,2320.0
2021-06-17 13:05:00,532.71,533.59,532.71,533.59,4905.0,531.2769,532.1545,531.2769,532.1545,4905.0
2021-06-17 13:10:00,533.45,533.49,533.05,533.05,6620.0,532.0149,532.0548,531.616,531.616,6620.0
2021-06-17 13:15:00,532.89,533.05,532.5,532.79,29928.0,531.4564,531.616,531.0674,531.3567,29928.0
2021-06-17 13:20:00,532.63,533.01,532.5,532.86,812.0,531.1971,531.5761,531.0674,531.4265,812.0
2021-06-17 13:25:00,532.89,533.28,532.65,533.12,1807.0,531.4564,531.8453,531.217,531.6858,1807.0
2021-06-17 13:30:00,533.19,533.37,532.98,533.24,500.0,531.7556,531.9351,531.5461,531.8054,500.0
2021-06-17 13:35:00,533.54,534.0,533.38,534.0,1500.0,532.1046,532.5634,531.9451,532.5634,1500.0
2021-06-17 13:40:00,534.25,534.79,533.9,534.79,9413.0,532.8127,533.3513,532.4637,533.3513,9413.0
2021-06-17 13:45:00,534.79,535.2,534.75,534.76,2759.0,533.3513,533.7602,533.3114,533.3214,2759.0
2021-06-17 13:50:00,534.72,535.0,534.57,534.6,856.0,533.2815,533.5607,533.1319,533.1618,856.0
2021-06-17 13:55:00,534.37,534.92,534.2,534.65,3000.0,532.9324,533.4809,532.7629,533.2116,3000.0
2021-06-17 14:00:00,535.03,535.47,534.9,535.16,4278.0,533.5906,534.0294,533.461,533.7203,4278.0
2021-06-17 14:05:00,535.04,535.18,534.45,534.59,3093.0,533.6006,533.7402,533.0122,533.1518,3093.0
2021-06-17 14:10:00,534.45,535.21,534.42,535.21,2109.0,533.0122,533.7701,532.9823,533.7701,2109.0
2021-06-17 14:15:00,535.19,535.38,534.87,535.38,5753.0,533.7502,533.9397,533.4311,533.9397,5753.0
2021-06-17 14:20:00,535.05,535.16,534.7,534.71,2170.0,533.6106,533.7203,533.2615,533.2715,2170.0
2021-06-17 14:25:00,534.67,535.15,534.37,535.15,1800.0,533.2316,533.7103,532.9324,533.7103,1800.0
2021-06-17 14:30:00,535.0,535.37,534.9,535.32,1800.0,533.5607,533.9297,533.461,533.8798,1800.0
2021-06-17 14:35:00,535.5,536.11,535.5,536.05,5887.0,534.0594,534.6677,534.0594,534.6079,5887.0
2021-06-17 14:40:00,536.05,536.05,535.5,536.0,1732.0,534.6079,534.6079,534.0594,534.558,1732.0
2021-06-17 14:45:00,535.96,536.22,535.5,535.71,2200.0,534.5181,534.7774,534.0594,534.2688,2200.0
2021-06-17 14:50:00,535.84,535.84,535.5,535.82,1100.0,534.3984,534.3984,534.0594,534.3785,1100.0
2021-06-17 14:55:00,535.9,535.99,535.47,535.47,1300.0,534.4583,534.548,534.0294,534.0294,1300.0
2021-06-17 15:00:00,535.53,536.17,535.51,536.17,2192.0,534.0893,534.7276,534.0693,534.7276,2192.0
2021-06-17 15:05:00,536.0,536.15,534.4,535.23,10569.0,534.558,534.7076,532.9623,533.7901,10569.0
2021-06-17 15:10:00,535.02,536.23,535.02,536.17,4295.0,533.5807,534.7874,533.5807,534.7276,4295.0
2021-06-17 15:15:00,536.13,536.39,535.82,536.39,1770.0,534.6877,534.947,534.3785,534.947,1770.0
2021-06-17 15:20:00,536.2,537.28,536.2,537.28,4700.0,534.7575,535.8346,534.7575,535.8346,4700.0
2021-06-17 15:25:00,537.28,537.58,536.23,536.28,2950.0,535.8346,536.1338,534.7874,534.8373,2950.0
2021-06-17 15:30:00,536.08,537.16,536.08,537.16,1900.0,534.6378,535.7149,534.6378,535.7149,1900.0
2021-06-17 15:35:00,537.06,537.07,535.63,536.63,3320.0,535.6152,535.6251,534.189,535.1863,3320.0
2021-06-17 15:40:00,536.61,536.73,535.85,535.93,5051.0,535.1664,535.2861,534.4084,534.4882,5051.0
2021-06-17 15:45:00,535.97,537.94,535.97,537.21,7561.0,534.5281,536.4928,534.5281,535.7648,7561.0
2021-06-17 15:50:00,537.38,538.5,536.04,536.67,27679.0,535.9343,537.0513,534.5979,535.2262,27679.0
2021-06-17 15:55:00,536.82,537.16,535.86,535.86,33768.0,535.3758,535.7149,534.4184,534.4184,33768.0
2021-06-18 09:30:00,534.53,536.42,532.12,536.42,76266.0,533.092,534.9769,530.6885,534.9769,76266.0
2021-06-18 09:35:00,534.31,536.28,534.31,534.65,2200.0,532.8726,534.8373,532.8726,533.2116,2200.0
2021-06-18 09:40:00,534.23,536.69,532.96,536.69,2600.0,532.7928,535.2462,531.5262,535.2462,2600.0
2021-06-18 09:45:00,535.91,537.53,535.87,536.53,1500.0,534.4683,536.0839,534.4284,535.0866,1500.0
2021-06-18 09:50:00,536.24,536.78,534.16,536.78,4550.0,534.7974,535.3359,532.723,535.3359,4550.0
2021-06-18 09:55:00,536.48,538.14,536.0,537.42,2926.0,535.0367,536.6923,534.558,535.9742,2926.0
2021-06-18 10:00:00,536.98,537.03,535.55,535.55,800.0,535.5354,535.5852,534.1092,534.1092,800.0
2021-06-18 10:05:00,535.71,536.42,535.45,536.42,700.0,534.2688,534.9769,534.0095,534.9769,700.0
2021-06-18 10:10:00,536.84,538.3,536.84,538.3,3084.0,535.3958,536.8518,535.3958,536.8518,3084.0
2021-06-18 10:15:00,538.91,539.64,538.19,538.95,3799.0,537.4602,538.1882,536.7421,537.5001,3799.0
2021-06-18 10:20:00,538.34,538.4,538.34,538.4,200.0,536.8917,536.9516,536.8917,536.9516,200.0
2021-06-18 10:25:00,537.66,538.53,536.84,538.33,1415.0,536.2136,537.0812,535.3958,536.8817,1415.0
2021-06-18 10:30:00,538.06,538.83,537.17,538.46,2496.0,536.6125,537.3804,535.7249,537.0114,2496.0
2021-06-18 10:35:00,538.59,538.74,538.11,538.21,2300.0,537.141,537.2906,536.6623,536.7621,2300.0
2021-06-18 10:40:00,538.22,538.76,537.83,538.49,1700.0,536.772,537.3106,536.3831,537.0413,1700.0
2021-06-18 10:45:00,539.0,539.0,537.5,538.18,10509.0,537.5499,537.5499,536.054,536.7322,10509.0
2021-06-18 10:50:00,538.18,538.25,537.3,537.4,3887.0,536.7322,536.802,535.8545,535.9543,3887.0
2021-06-18 10:55:00,537.35,537.49,536.87,536.87,1700.0,535.9044,536.044,535.4257,535.4257,1700.0
2021-06-18 11:00:00,536.6,537.2,536.56,537.09,1152.0,535.1564,535.7548,535.1165,535.6451,1152.0
2021-06-18 11:05:00,537.05,537.11,536.68,536.83,2300.0,535.6052,535.665,535.2362,535.3858,2300.0
2021-06-18 11:10:00,536.61,536.61,533.95,534.16,2007.0,535.1664,535.1664,532.5135,532.723,2007.0
2021-06-18 11:15:00,534.37,535.3,534.27,535.01,2150.0,532.9324,533.8599,532.8327,533.5707,2150.0
2021-06-18 11:20:00,535.48,536.0,535.34,535.85,1727.0,534.0394,534.558,533.8998,534.4084,1727.0
2021-06-18 11:25:00,536.0,536.78,535.71,536.41,3000.0,534.558,535.3359,534.2688,534.9669,3000.0
2021-06-18 11:30:00,536.69,538.15,536.68,537.59,3814.0,535.2462,536.7022,535.2362,536.1437,3814.0
2021-06-18 11:35:00,537.15,537.77,537.15,537.75,600.0,535.7049,536.3233,535.7049,536.3033,600.0
2021-06-18 11:40:00,537.81,537.81,537.25,537.32,1238.0,536.3631,536.3631,535.8047,535.8745,1238.0
2021-06-18 11:45:00,537.57,538.29,537.57,538.29,1256.0,536.1238,536.8419,536.1238,536.8419,1256.0
2021-06-18 11:50:00,538.38,538.38,537.86,537.87,2341.0,536.9316,536.9316,536.413,536.423,2341.0
2021-06-18 11:55:00,537.21,537.46,537.16,537.29,1391.0,535.7648,536.0141,535.7149,535.8445,1391.0
2021-06-18 12:00:00,537.15,537.35,536.92,537.15,1303.0,535.7049,535.9044,535.4755,535.7049,1303.0
2021-06-18 12:05:00,537.11,537.35,537.11,537.35,769.0,535.665,535.9044,535.665,535.9044,769.0
2021-06-18 12:10:00,537.54,537.65,536.96,536.96,1322.0,536.0939,536.2036,535.5154,535.5154,1322.0
2021-06-18 12:15:00,536.46,536.46,535.93,536.45,1087.0,535.0168,535.0168,534.4882,535.0068,1087.0
2021-06-18 12:20:00,536.19,536.19,536.08,536.08,1297.0,534.7475,534.7475,534.6378,534.6378,1297.0
2021-06-18 12:25:00,536.36,536.36,536.27,536.27,287.0,534.917,534.917,534.8273,534.8273,287.0
2021-06-18 12:30:00,536.62,536.62,536.08,536.17,1955.0,535.1763,535.1763,534.6378,534.7276,1955.0
2021-06-18 12:35:00,536.62,537.04,536.51,536.68,1300.0,535.1763,535.5952,535.0666,535.2362,1300.0
2021-06-18 12:40:00,536.74,537.16,536.6,536.61,1183.0,535.296,535.7149,535.1564,535.1664,1183.0
2021-06-18 12:45:00,537.0,537.11,536.49,537.11,2400.0,535.5553,535.665,535.0467,535.665,2400.0
2021-06-18 12:50:00,537.38,537.5,536.9,537.5,1062.0,535.9343,536.054,535.4556,536.054,1062.0
2021-06-18 12:55:00,537.5,537.51,537.0,537.36,1600.0,536.054,536.064,535.5553,535.9144,1600.0
2021-06-18 13:00:00,537.34,537.34,536.91,537.13,1200.0,535.8944,535.8944,535.4656,535.685,1200.0
2021-06-18 13:05:00,537.17,537.84,537.17,537.69,1906.0,535.7249,536.3931,535.7249,536.2435,1906.0
2021-06-18 13:10:00,537.74,538.01,537.74,537.97,800.0,536.2933,536.5626,536.2933,536.5227,800.0
2021-06-18 13:15:00,537.96,537.96,537.4,537.77,1712.0,536.5127,536.5127,535.9543,536.3233,1712.0
2021-06-18 13:20:00,537.39,537.39,536.92,537.06,1663.0,535.9443,535.9443,535.4755,535.6152,1663.0
2021-06-18 13:25:00,536.97,536.97,536.45,536.51,1606.0,535.5254,535.5254,535.0068,535.0666,1606.0
2021-06-18 13:30:00,536.42,536.94,536.29,536.94,12107.0,534.9769,535.4955,534.8472,535.4955,12107.0
2021-06-18 13:35:00,537.0,537.0,536.62,536.73,500.0,535.5553,535.5553,535.1763,535.2861,500.0
2021-06-18 13:40:00,536.3,536.3,536.06,536.23,600.0,534.8572,534.8572,534.6179,534.7874,600.0
2021-06-18 13:45:00,535.07,535.42,534.2,534.24,4600.0,533.6305,533.9796,532.7629,532.8028,4600.0
2021-06-18 13:50:00,534.51,535.0,534.51,535.0,1905.0,533.072,533.5607,533.072,533.5607,1905.0
2021-06-18 13:55:00,534.99,534.99,534.67,534.67,275.0,533.5507,533.5507,533.2316,533.2316,275.0
2021-06-18 14:00:00,534.85,535.66,534.82,535.66,891.0,533.4111,534.2189,533.3812,534.2189,891.0
2021-06-18 14:05:00,535.44,536.0,535.17,536.0,1280.0,533.9995,534.558,533.7302,534.558,1280.0
2021-06-18 14:10:00,535.81,535.81,535.0,535.06,642.0,534.3685,534.3685,533.5607,533.6205,642.0
2021-06-18 14:15:00,535.0,535.07,535.0,535.07,800.0,533.5607,533.6305,533.5607,533.6305,800.0
2021-06-18 14:20:00,535.11,535.9,535.11,535.39,1643.0,533.6704,534.4583,533.6704,533.9497,1643.0
2021-06-18 14:25:00,535.35,535.35,535.3,535.31,300.0,533.9098,533.9098,533.8599,533.8699,300.0
2021-06-18 14:30:00,535.0,535.06,534.75,534.77,1257.0,533.5607,533.6205,533.3114,533.3313,1257.0
2021-06-18 14:35:00,534.68,535.07,534.27,534.8,1318.0,533.2416,533.6305,532.8327,533.3612,1318.0
2021-06-18 14:40:00,534.79,535.17,534.78,535.17,1473.0,533.3513,533.7302,533.3413,533.7302,1473.0
2021-06-18 14:45:00,535.26,535.99,535.1,535.99,1254.0,533.82,534.548,533.6604,534.548,1254.0
2021-06-18 14:50:00,535.77,536.09,535.74,535.96,1917.0,534.3286,534.6478,534.2987,534.5181,1917.0
2021-06-18 14:55:00,535.83,536.08,535.31,535.52,6398.0,534.3885,534.6378,533.8699,534.0793,6398.0
2021-06-18 15:00:00,535.7,537.08,535.49,536.97,2419.0,534.2588,535.6351,534.0494,535.5254,2419.0
2021-06-18 15:05:00,537.08,538.25,536.84,538.25,2966.0,535.6351,536.802,535.3958,536.802,2966.0
2021-06-18 15:10:00,538.58,539.5,538.08,539.19,2800.0,537.1311,538.0486,536.6324,537.7394,2800.0
2021-06-18 15:15:00,539.0,539.0,538.21,538.41,2316.0,537.5499,537.5499,536.7621,536.9615,2316.0
2021-06-18 15:20:00,538.33,538.56,538.15,538.56,1500.0,536.8817,537.1111,536.7022,537.1111,1500.0
2021-06-18 15:25:00,538.35,538.65,538.33,538.33,2564.0,536.9017,537.2009,536.8817,536.8817,2564.0
2021-06-18 15:30:00,538.35,538.5,537.6,538.07,4362.0,536.9017,537.0513,536.1537,536.6224,4362.0
2021-06-18 15:35:00,537.78,537.9,537.23,537.58,1750.0,536.3332,536.4529,535.7847,536.1338,1750.0
2021-06-18 15:40:00,537.51,538.19,537.51,537.87,2351.0,536.064,536.7421,536.064,536.423,2351.0
2021-06-18 15:45:00,538.08,538.91,537.7,537.7,7771.0,536.6324,537.4602,536.2534,536.2534,7771.0
2021-06-18 15:50:00,537.95,540.03,537.95,539.56,11664.0,536.5028,538.5772,536.5028,538.1084,11664.0
2021-06-18 15:55:00,539.05,539.1,537.65,537.92,42379.0,537.5998,537.6497,536.2036,536.4729,42379.0
2021-06-21 09:30:00,539.99,539.99,537.13,537.19,7676.0,538.5373,538.5373,535.685,535.7448,7676.0
2021-06-21 09:35:00,538.86,539.14,536.69,537.41,2776.0,537.4103,537.6896,535.2462,535.9642,2776.0
2021-06-21 09:40:00,537.97,539.47,537.18,539.47,1700.0,536.5227,538.0187,535.7348,538.0187,1700.0
2021-06-21 09:45:00,539.05,539.05,537.0,537.2,2579.0,537.5998,537.5998,535.5553,535.7548,2579.0
2021-06-21 09:50:00,537.53,538.29,537.5,537.97,1227.0,536.0839,536.8419,536.054,536.5227,1227.0
2021-06-21 09:55:00,537.61,539.0,537.61,538.76,3322.0,536.1637,537.5499,536.1637,537.3106,3322.0
2021-06-21 10:00:00,538.89,541.95,538.89,541.89,5636.0,537.4402,540.492,537.4402,540.4322,5636.0
2021-06-21 10:05:00,541.12,543.01,541.12,542.21,3603.0,539.6642,541.5492,539.6642,540.7513,3603.0
2021-06-21 10:10:00,542.29,542.85,541.73,542.01,3303.0,540.8311,541.3896,540.2726,540.5518,3303.0
2021-06-21 10:15:00,542.39,542.72,541.85,542.62,3344.0,540.9308,541.2599,540.3923,541.1602,3344.0
2021-06-21 10:20:00,542.21,542.57,540.83,541.66,5187.0,540.7513,541.1103,539.375,540.2028,5187.0
2021-06-21 10:25:00,541.36,541.65,540.62,541.49,2905.0,539.9036,540.1928,539.1656,540.0332,2905.0
2021-06-21 10:30:00,541.3,541.44,540.28,540.73,2034.0,539.8438,539.9834,538.8265,539.2753,2034.0
2021-06-21 10:35:00,540.33,541.34,540.33,540.74,2304.0,538.8764,539.8837,538.8764,539.2853,2304.0
2021-06-21 10:40:00,540.36,540.68,540.14,540.15,6293.0,538.9063,539.2254,538.6869,538.6969,6293.0
2021-06-21 10:45:00,540.67,540.88,540.2,540.6,1609.0,539.2155,539.4249,538.7467,539.1456,1609.0
2021-06-21 10:50:00,541.48,541.77,541.48,541.67,4036.0,540.0233,540.3125,540.0233,540.2128,4036.0
2021-06-21 10:55:00,541.68,541.85,540.9,541.13,1761.0,540.2227,540.3923,539.4448,539.6742,1761.0
2021-06-21 11:00:00,541.25,543.37,541.25,543.37,3322.0,539.7939,541.9082,539.7939,541.9082,3322.0
2021-06-21 11:05:00,543.16,543.45,542.21,542.21,1500.0,541.6988,541.988,540.7513,540.7513,1500.0
2021-06-21 11:10:00,541.94,542.16,541.27,541.51,1010.0,540.482,540.7014,539.8138,540.0532,1010.0
2021-06-21 11:15:00,541.85,542.48,541.51,541.97,900.0,540.3923,541.0206,540.0532,540.512,900.0
2021-06-21 11:20:00,542.12,542.8,541.93,542.8,3287.0,540.6616,541.3397,540.4721,541.3397,3287.0
2021-06-21 11:25:00,542.59,543.0,542.32,542.77,2842.0,541.1303,541.5392,540.861,541.3098,2842.0
2021-06-21 11:30:00,542.6,542.73,542.35,542.58,4209.0,541.1403,541.2699,540.8909,541.1203,4209.0
2021-06-21 11:35:00,542.41,543.33,542.26,543.07,9100.0,540.9508,541.8683,540.8012,541.609,9100.0
2021-06-21 11:40:00,542.94,543.74,542.85,543.38,13179.0,541.4793,542.2772,541.3896,541.9182,13179.0
2021-06-21 11:45:00,543.38,543.38,542.8,542.8,3801.0,541.9182,541.9182,541.3397,541.3397,3801.0
2021-06-21 11:50:00,542.78,542.78,542.09,542.42,6433.0,541.3198,541.3198,540.6316,540.9607,6433.0
2021-06-21 11:55:00,542.46,542.46,542.35,542.4,860.0,541.0006,541.0006,540.8909,540.9408,860.0
2021-06-21 12:00:00,542.11,542.3,540.36,540.99,4435.0,540.6516,540.8411,538.9063,539.5346,4435.0
2021-06-21 12:05:00,541.46,541.89,541.46,541.84,3236.0,540.0033,540.4322,540.0033,540.3823,3236.0
2021-06-21 12:10:00,541.89,541.9,541.14,541.65,2050.0,540.4322,540.4421,539.6842,540.1928,2050.0
2021-06-21 12:15:00,541.38,541.39,540.89,540.97,2016.0,539.9235,539.9335,539.4349,539.5146,2016.0
2021-06-21 12:20:00,540.76,541.7,540.67,541.56,7895.0,539.3052,540.2427,539.2155,540.1031,7895.0
2021-06-21 12:25:00,541.4,541.87,541.31,541.87,3200.0,539.9435,540.4122,539.8537,540.4122,3200.0
2021-06-21 12:30:00,541.9,542.39,541.8,542.21,10844.0,540.4421,540.9308,540.3424,540.7513,10844.0
2021-06-21 12:35:00,542.42,542.5,541.45,541.71,12229.0,540.9607,541.0405,539.9934,540.2527,12229.0
2021-06-21 12:40:00,541.7,542.24,541.6,541.72,1009.0,540.2427,540.7812,540.143,540.2626,1009.0
2021-06-21 12:45:00,541.75,542.06,541.36,541.42,2818.0,540.2925,540.6017,539.9036,539.9634,2818.0
2021-06-21 12:50:00,541.27,541.93,541.1,541.46,4810.0,539.8138,540.4721,539.6443,540.0033,4810.0
2021-06-21 12:55:00,541.71,541.71,541.08,541.08,1100.0,540.2527,540.2527,539.6244,539.6244,1100.0
2021-06-21 13:00:00,540.88,541.12,540.88,541.01,900.0,539.4249,539.6642,539.4249,539.5545,900.0
2021-06-21 13:05:00,541.02,541.48,541.02,541.17,4019.0,539.5645,540.0233,539.5645,539.7141,4019.0
2021-06-21 13:10:00,541.13,541.13,540.35,540.48,4708.0,539.6742,539.6742,538.8963,539.026,4708.0
2021-06-21 13:15:00,540.42,540.65,540.31,540.52,600.0,538.9661,539.1955,538.8564,539.0659,600.0
2021-06-21 13:20:00,540.32,540.32,539.53,539.88,20637.0,538.8664,538.8664,538.0785,538.4276,20637.0
2021-06-21 13:25:00,539.93,540.22,539.71,539.87,8720.0,538.4774,538.7667,538.258,538.4176,8720.0
2021-06-21 13:30:00,539.78,539.93,539.26,539.26,850.0,538.3278,538.4774,537.8092,537.8092,850.0
2021-06-21 13:35:00,539.41,539.55,538.78,538.89,700.0,537.9588,538.0985,537.3305,537.4402,700.0
2021-06-21 13:40:00,538.75,538.99,538.29,538.68,7002.0,537.3006,537.54,536.8419,537.2308,7002.0
2021-06-21 13:45:00,538.59,538.78,538.22,538.47,2114.0,537.141,537.3305,536.772,537.0214,2114.0
2021-06-21 13:50:00,538.37,538.46,537.69,537.7,3673.0,536.9216,537.0114,536.2435,536.2534,3673.0
2021-06-21 13:55:00,537.67,537.74,537.04,537.11,10850.0,536.2235,536.2933,535.5952,535.665,10850.0
2021-06-21 14:00:00,536.99,537.04,535.25,535.5,2755.0,535.5454,535.5952,533.81,534.0594,2755.0
2021-06-21 14:05:00,535.55,536.59,535.35,536.58,2757.0,534.1092,535.1464,533.9098,535.1365,2757.0
2021-06-21 14:10:00,536.55,536.55,536.06,536.06,1401.0,535.1065,535.1065,534.6179,534.6179,1401.0
2021-06-21 14:15:00,536.4,536.63,536.18,536.2,2265.0,534.9569,535.1863,534.7375,534.7575,2265.0
2021-06-21 14:20:00,536.2,536.4,535.9,535.9,931.0,534.7575,534.9569,534.4583,534.4583,931.0
2021-06-21 14:25:00,535.5,535.93,535.5,535.78,1500.0,534.0594,534.4882,534.0594,534.3386,1500.0
2021-06-21 14:30:00,536.02,536.09,535.66,535.73,6321.0,534.578,534.6478,534.2189,534.2887,6321.0
2021-06-21 14:35:00,535.66,535.66,535.0,535.0,1525.0,534.2189,534.2189,533.5607,533.5607,1525.0
2021-06-21 14:40:00,535.05,535.05,534.53,534.54,950.0,533.6106,533.6106,533.092,533.1019,950.0
2021-06-21 14:45:00,534.47,534.52,534.21,534.52,1285.0,533.0321,533.082,532.7728,533.082,1285.0
2021-06-21 14:50:00,534.38,534.44,534.32,534.44,400.0,532.9424,533.0022,532.8825,533.0022,400.0
2021-06-21 14:55:00,534.3,534.98,534.3,534.69,2606.0,532.8626,533.5408,532.8626,533.2515,2606.0
2021-06-21 15:00:00,534.45,534.66,534.3,534.48,1321.0,533.0122,533.2216,532.8626,533.0421,1321.0
2021-06-21 15:05:00,534.37,534.61,534.14,534.19,1100.0,532.9324,533.1718,532.703,532.7529,1100.0
2021-06-21 15:10:00,534.25,534.25,533.55,533.56,1998.0,532.8127,532.8127,532.1146,532.1246,1998.0
2021-06-21 15:15:00,533.72,534.55,533.68,534.1,1862.0,532.2842,533.1119,532.2443,532.6631,1862.0
2021-06-21 15:20:00,534.54,534.98,534.51,534.51,1779.0,533.1019,533.5408,533.072,533.072,1779.0
2021-06-21 15:25:00,534.32,534.45,533.63,533.9,2397.0,532.8825,533.0122,532.1944,532.4637,2397.0
2021-06-21 15:30:00,533.82,533.85,533.23,533.32,1951.0,532.3839,532.4138,531.7955,531.8852,1951.0
2021-06-21 15:35:00,533.17,534.07,532.73,533.69,3134.0,531.7356,532.6332,531.2968,532.2542,3134.0
2021-06-21 15:40:00,534.08,534.08,533.58,533.82,4454.0,532.6432,532.6432,532.1445,532.3839,4454.0
2021-06-21 15:45:00,534.04,534.04,533.26,533.78,7677.0,532.6033,532.6033,531.8254,532.344,7677.0
2021-06-21 15:50:00,533.56,533.9,532.98,533.74,9004.0,532.1246,532.4637,531.5461,532.3041,9004.0
2021-06-21 15:55:00,533.88,534.18,533.69,533.93,11607.0,532.4437,532.7429,532.2542,532.4936,11607.0
2021-06-22 09:30:00,533.04,533.04,528.34,528.9,14705.0,531.606,531.606,526.9186,527.4771,14705.0
2021-06-22 09:35:00,529.43,532.02,529.43,532.01,2926.0,528.0057,530.5887,528.0057,530.5788,2926.0
2021-06-22 09:40:00,530.94,531.0,527.17,527.17,27556.0,529.5116,529.5715,525.7518,525.7518,27556.0
2021-06-22 09:45:00,527.62,529.45,526.91,529.45,14684.0,526.2006,528.0256,525.4925,528.0256,14684.0
2021-06-22 09:50:00,530.49,532.78,529.28,532.78,6391.0,529.0628,531.3467,527.8561,531.3467,6391.0
2021-06-22 09:55:00,532.47,533.26,531.21,531.21,2799.0,531.0375,531.8254,529.7809,529.7809,2799.0
2021-06-22 10:00:00,530.79,530.8,529.36,529.36,3000.0,529.362,529.372,527.9359,527.9359,3000.0
2021-06-22 10:05:00,529.44,529.44,528.35,529.0,1800.0,528.0157,528.0157,526.9286,527.5768,1800.0
2021-06-22 10:10:00,529.77,530.09,528.66,528.71,2055.0,528.3448,528.6639,527.2378,527.2876,2055.0
2021-06-22 10:15:00,528.82,529.38,528.71,528.71,700.0,527.3973,527.9558,527.2876,527.2876,700.0
2021-06-22 10:20:00,529.52,530.75,529.52,530.43,818.0,528.0954,529.3221,528.0954,529.003,818.0
2021-06-22 10:25:00,530.22,530.4,528.88,529.0,2133.0,528.7936,528.9731,527.4572,527.5768,2133.0
2021-06-22 10:30:00,528.7,529.14,528.41,528.92,2261.0,527.2777,527.7165,526.9884,527.4971,2261.0
2021-06-22 10:35:00,528.66,529.8,528.66,529.39,8810.0,527.2378,528.3747,527.2378,527.9658,8810.0
2021-06-22 10:40:00,529.71,530.4,529.57,529.75,800.0,528.2849,528.9731,528.1453,528.3248,800.0
2021-06-22 10:45:00,529.9,530.05,528.47,529.0,9848.0,528.4744,528.624,527.0483,527.5768,9848.0
2021-06-22 10:50:00,529.0,529.0,528.51,528.93,9243.0,527.5768,527.5768,527.0882,527.507,9243.0
2021-06-22 10:55:00,528.81,530.04,528.81,530.04,1400.0,527.3874,528.6141,527.3874,528.6141,1400.0
2021-06-22 11:00:00,530.47,530.74,530.46,530.64,776.0,529.0429,529.3122,529.0329,529.2124,776.0
2021-06-22 11:05:00,530.75,531.89,530.51,531.89,2205.0,529.3221,530.4591,529.0828,530.4591,2205.0
2021-06-22 11:10:00,531.78,532.55,531.78,532.55,833.0,530.3494,531.1173,530.3494,531.1173,833.0
2021-06-22 11:15:00,531.92,532.36,531.68,531.89,1200.0,530.489,530.9278,530.2496,530.4591,1200.0
2021-06-22 11:20:00,531.94,532.24,531.5,531.68,2324.0,530.5089,530.8081,530.0701,530.2496,2324.0
2021-06-22 11:25:00,531.85,532.14,531.64,531.86,1200.0,530.4192,530.7084,530.2097,530.4292,1200.0
2021-06-22 11:30:00,531.64,532.38,531.6,531.6,12420.0,530.2097,530.9478,530.1699,530.1699,12420.0
2021-06-22 11:35:00,531.44,531.61,530.96,530.96,13062.0,530.0103,530.1798,529.5316,529.5316,13062.0
2021-06-22 11:40:00,530.87,530.87,529.94,530.03,1250.0,529.4418,529.4418,528.5143,528.6041,1250.0
2021-06-22 11:45:00,530.46,530.93,530.46,530.66,400.0,529.0329,529.5017,529.0329,529.2324,400.0
2021-06-22 11:50:00,530.41,531.61,529.44,530.82,21100.0,528.9831,530.1798,528.0157,529.392,21100.0
2021-06-22 11:55:00,530.9,530.99,530.76,530.87,2597.0,529.4717,529.5615,529.3321,529.4418,2597.0
2021-06-22 12:00:00,530.99,531.01,530.37,530.84,7331.0,529.5615,529.5814,528.9432,529.4119,7331.0
2021-06-22 12:05:00,531.04,531.14,530.78,531.01,3672.0,529.6114,529.7111,529.3521,529.5814,3672.0
2021-06-22 12:10:00,531.44,531.49,531.24,531.24,800.0,530.0103,530.0601,529.8108,529.8108,800.0
2021-06-22 12:15:00,531.01,531.64,530.82,531.64,1400.0,529.5814,530.2097,529.392,530.2097,1400.0
2021-06-22 12:20:00,531.54,531.66,531.19,531.19,706.0,530.11,530.2297,529.761,529.761,706.0
2021-06-22 12:25:00,531.34,531.72,531.34,531.72,700.0,529.9106,530.2895,529.9106,530.2895,700.0
2021-06-22 12:30:00,531.68,532.0,531.67,531.93,2500.0,530.2496,530.5688,530.2397,530.499,2500.0
2021-06-22 12:35:00,532.09,532.44,532.0,532.0,2922.0,530.6585,531.0076,530.5688,530.5688,2922.0
2021-06-22 12:40:00,532.18,532.35,531.95,532.35,800.0,530.7483,530.9178,530.5189,530.9178,800.0
2021-06-22 12:45:00,532.31,532.68,532.28,532.34,4700.0,530.8779,531.2469,530.848,530.9079,4700.0
2021-06-22 12:50:00,532.54,532.93,532.54,532.75,1226.0,531.1073,531.4963,531.1073,531.3168,1226.0
2021-06-22 12:55:00,532.95,533.14,532.75,532.79,700.0,531.5162,531.7057,531.3168,531.3567,700.0
2021-06-22 13:00:00,533.14,533.14,532.22,532.24,3650.0,531.7057,531.7057,530.7882,530.8081,3650.0
2021-06-22 13:05:00,532.37,533.4,532.29,533.26,2840.0,530.9378,531.965,530.858,531.8254,2840.0
2021-06-22 13:10:00,533.31,533.76,533.31,533.76,809.0,531.8753,532.324,531.8753,532.324,809.0
2021-06-22 13:15:00,533.7,533.93,533.6,533.74,2000.0,532.2642,532.4936,532.1645,532.3041,2000.0
2021-06-22 13:20:00,533.8,534.56,533.63,534.48,1900.0,532.3639,533.1219,532.1944,533.0421,1900.0
2021-06-22 13:25:00,534.47,534.78,534.47,534.73,1516.0,533.0321,533.3413,533.0321,533.2914,1516.0
2021-06-22 13:30:00,534.85,534.92,534.11,534.41,1888.0,533.4111,533.4809,532.6731,532.9723,1888.0
2021-06-22 13:35:00,534.48,534.73,534.35,534.35,1987.0,533.0421,533.2914,532.9125,532.9125,1987.0
2021-06-22 13:40:00,534.4,534.41,534.08,534.2,900.0,532.9623,532.9723,532.6432,532.7629,900.0
2021-06-22 13:45:00,534.23,534.34,533.79,533.9,3200.0,532.7928,532.9025,532.354,532.4637,3200.0
2021-06-22 13:50:00,533.84,533.96,533.43,533.52,2229.0,532.4038,532.5235,531.9949,532.0847,2229.0
2021-06-22 13:55:00,533.37,533.37,533.14,533.35,1100.0,531.9351,531.9351,531.7057,531.9151,1100.0
2021-06-22 14:00:00,533.2,533.28,532.94,533.08,1500.0,531.7655,531.8453,531.5062,531.6459,1500.0
2021-06-22 14:05:00,532.83,533.15,532.69,532.69,1788.0,531.3965,531.7157,531.2569,531.2569,1788.0
2021-06-22 14:10:00,532.71,532.72,532.27,532.64,2300.0,531.2769,531.2868,530.8381,531.2071,2300.0
2021-06-22 14:15:00,532.58,532.75,532.54,532.75,800.0,531.1472,531.3168,531.1073,531.3168,800.0
2021-06-22 14:20:00,532.71,533.03,532.62,532.62,1926.0,531.2769,531.596,531.1871,531.1871,1926.0
2021-06-22 14:25:00,532.42,532.87,532.42,532.84,622.0,530.9876,531.4364,530.9876,531.4065,622.0
2021-06-22 14:30:00,532.82,532.82,532.41,532.41,1105.0,531.3866,531.3866,530.9777,530.9777,1105.0
2021-06-22 14:35:00,532.69,533.03,532.69,533.03,1100.0,531.2569,531.596,531.2569,531.596,1100.0
2021-06-22 14:40:00,533.0,533.0,531.94,532.04,1870.0,531.5661,531.5661,530.5089,530.6087,1870.0
2021-06-22 14:45:00,532.17,532.5,532.09,532.1,700.0,530.7383,531.0674,530.6585,530.6685,700.0
2021-06-22 14:50:00,531.98,532.03,531.61,531.61,1714.0,530.5488,530.5987,530.1798,530.1798,1714.0
2021-06-22 14:55:00,531.85,532.84,531.85,532.55,1800.0,530.4192,531.4065,530.4192,531.1173,1800.0
2021-06-22 15:00:00,532.77,533.43,532.44,533.35,1410.0,531.3367,531.9949,531.0076,531.9151,1410.0
2021-06-22 15:05:00,533.4,533.78,532.97,533.02,3333.0,531.965,532.344,531.5362,531.586,3333.0
2021-06-22 15:10:00,532.88,533.37,532.88,533.37,1000.0,531.4464,531.9351,531.4464,531.9351,1000.0
2021-06-22 15:15:00,533.45,533.6,533.09,533.6,2523.0,532.0149,532.1645,531.6558,532.1645,2523.0
2021-06-22 15:20:00,533.5,534.28,533.5,534.21,2197.0,532.0647,532.8426,532.0647,532.7728,2197.0
2021-06-22 15:25:00,534.79,534.9,534.79,534.89,1000.0,533.3513,533.461,533.3513,533.451,1000.0
2021-06-22 15:30:00,534.69,535.11,534.28,534.76,6031.0,533.2515,533.6704,532.8426,533.3214,6031.0
2021-06-22 15:35:00,534.71,534.79,534.47,534.57,4518.0,533.2715,533.3513,533.0321,533.1319,4518.0
2021-06-22 15:40:00,534.43,534.51,533.22,533.47,13705.0,532.9922,533.072,531.7855,532.0348,13705.0
2021-06-22 15:45:00,533.26,534.05,533.02,533.91,4590.0,531.8254,532.6133,531.586,532.4736,4590.0
2021-06-22 15:50:00,533.75,533.78,533.4,533.78,9052.0,532.3141,532.344,531.965,532.344,9052.0
2021-06-22 15:55:00,533.87,534.46,533.76,534.25,24866.0,532.4337,533.0222,532.324,532.8127,24866.0
2021-06-23 09:30:00,532.85,534.26,531.92,534.26,8877.0,531.4165,532.8227,530.489,532.8227,8877.0
2021-06-23 09:35:00,534.32,534.7,533.5,533.54,1000.0,532.8825,533.2615,532.0647,532.1046,1000.0
2021-06-23 09:40:00,533.01,533.48,531.79,531.8,10020.0,531.5761,532.0448,530.3593,530.3693,10020.0
2021-06-23 09:45:00,532.07,532.36,531.78,531.83,2910.0,530.6386,530.9278,530.3494,530.3992,2910.0
2021-06-23 09:50:00,531.81,532.12,530.31,530.49,9274.0,530.3793,530.6885,528.8833,529.0628,9274.0
2021-06-23 09:55:00,530.81,532.0,530.69,532.0,5970.0,529.382,530.5688,529.2623,530.5688,5970.0
2021-06-23 10:00:00,532.64,532.68,531.44,531.45,7460.0,531.2071,531.2469,530.0103,530.0203,7460.0
2021-06-23 10:05:00,531.41,532.35,531.41,531.84,700.0,529.9804,530.9178,529.9804,530.4092,700.0
2021-06-23 10:10:00,532.09,533.32,531.15,533.32,23698.0,530.6585,531.8852,529.7211,531.8852,23698.0
2021-06-23 10:15:00,533.46,533.56,530.28,530.29,17351.0,532.0249,532.1246,528.8534,528.8634,17351.0
2021-06-23 10:20:00,530.47,530.47,527.42,528.04,21370.0,529.0429,529.0429,526.0011,526.6194,21370.0
2021-06-23 10:25:00,527.97,528.82,527.97,528.0,3405.0,526.5496,527.3973,526.5496,526.5795,3405.0
2021-06-23 10:30:00,527.62,527.94,525.97,525.97,8242.0,526.2006,526.5197,524.555,524.555,8242.0
2021-06-23 10:35:00,526.38,527.07,525.81,526.08,3854.0,524.9639,525.652,524.3954,524.6647,3854.0
2021-06-23 10:40:00,526.41,526.45,524.49,524.51,5947.0,524.9938,525.0337,523.079,523.0989,5947.0
2021-06-23 10:45:00,524.66,525.29,524.49,525.26,3250.0,523.2485,523.8768,523.079,523.8469,3250.0
2021-06-23 10:50:00,525.99,526.71,525.77,525.77,2007.0,524.5749,525.293,524.3555,524.3555,2007.0
2021-06-23 10:55:00,526.02,526.22,524.99,525.04,2880.0,524.6049,524.8043,523.5776,523.6275,2880.0
2021-06-23 11:00:00,525.52,526.13,525.41,525.64,900.0,524.1062,524.7146,523.9965,524.2259,900.0
2021-06-23 11:05:00,526.3,526.45,525.25,525.41,2911.0,524.8841,525.0337,523.8369,523.9965,2911.0
2021-06-23 11:10:00,525.32,526.43,525.05,526.39,6974.0,523.9067,525.0138,523.6375,524.9739,6974.0
2021-06-23 11:15:00,526.48,526.76,525.78,526.58,1215.0,525.0636,525.3429,524.3655,525.1634,1215.0
2021-06-23 11:20:00,526.53,526.98,526.12,526.73,2167.0,525.1135,525.5623,524.7046,525.313,2167.0
2021-06-23 11:25:00,526.95,527.41,526.18,526.81,2400.0,525.5324,525.9911,524.7644,525.3927,2400.0
2021-06-23 11:30:00,526.66,527.19,526.18,526.44,4962.0,525.2431,525.7717,524.7644,525.0237,4962.0
2021-06-23 11:35:00,526.47,526.65,526.34,526.54,2000.0,525.0537,525.2332,524.924,525.1235,2000.0
2021-06-23 11:40:00,526.54,526.65,525.54,525.82,7650.0,525.1235,525.2332,524.1262,524.4054,7650.0
2021-06-23 11:45:00,526.1,526.89,526.02,526.02,4621.0,524.6847,525.4725,524.6049,524.6049,4621.0
2021-06-23 11:50:00,526.56,527.09,526.2,527.09,9290.0,525.1434,525.672,524.7844,525.672,9290.0
2021-06-23 11:55:00,526.96,527.27,526.48,527.01,3900.0,525.5423,525.8515,525.0636,525.5922,3900.0
2021-06-23 12:00:00,526.61,527.03,524.59,525.35,7541.0,525.1933,525.6121,523.1787,523.9367,7541.0
2021-06-23 12:05:00,525.12,525.71,524.74,525.12,6281.0,523.7073,524.2957,523.3283,523.7073,6281.0
2021-06-23 12:10:00,525.34,525.34,524.5,524.5,3989.0,523.9267,523.9267,523.089,523.089,3989.0
2021-06-23 12:15:00,524.49,524.62,524.12,524.54,2290.0,523.079,523.2086,522.71,523.1288,2290.0
2021-06-23 12:20:00,524.84,524.84,524.49,524.76,2500.0,523.428,523.428,523.079,523.3483,2500.0
2021-06-23 12:25:00,524.53,525.66,524.53,525.18,1400.0,523.1189,524.2458,523.1189,523.7671,1400.0
2021-06-23 12:30:00,525.06,525.18,524.5,524.61,1214.0,523.6474,523.7671,523.089,523.1987,1214.0
2021-06-23 12:35:00,524.33,524.33,523.29,523.29,8424.0,522.9194,522.9194,521.8822,521.8822,8424.0
2021-06-23 12:40:00,523.4,524.09,523.3,524.09,4148.0,521.9919,522.6801,521.8922,522.6801,4148.0
2021-06-23 12:45:00,524.27,525.05,524.25,524.79,2200.0,522.8596,523.6375,522.8396,523.3782,2200.0
2021-06-23 12:50:00,524.72,525.0,524.67,524.83,1401.0,523.3084,523.5876,523.2585,523.4181,1401.0
2021-06-23 12:55:00,524.92,525.13,524.7,525.0,1200.0,523.5078,523.7173,523.2884,523.5876,1200.0
2021-06-23 13:00:00,525.09,525.09,524.84,525.0,1500.0,523.6774,523.6774,523.428,523.5876,1500.0
2021-06-23 13:05:00,524.95,525.49,524.74,525.49,1625.0,523.5377,524.0763,523.3283,524.0763,1625.0
2021-06-23 13:10:00,525.54,525.54,525.23,525.3,1466.0,524.1262,524.1262,523.817,523.8868,1466.0
2021-06-23 13:15:00,525.53,525.68,525.49,525.49,2145.0,524.1162,524.2658,524.0763,524.0763,2145.0
2021-06-23 13:20:00,525.68,525.96,525.54,525.96,1700.0,524.2658,524.545,524.1262,524.545,1700.0
2021-06-23 13:25:00,526.39,527.0,526.3,526.81,1874.0,524.9739,525.5822,524.8841,525.3927,1874.0
2021-06-23 13:30:00,526.84,526.92,526.41,526.41,3356.0,525.4227,525.5024,524.9938,524.9938,3356.0
2021-06-23 13:35:00,526.5,528.22,526.3,528.22,6649.0,525.0836,526.7989,524.8841,526.7989,6649.0
2021-06-23 13:40:00,528.11,528.27,528.11,528.11,1500.0,526.6892,526.8488,526.6892,526.6892,1500.0
2021-06-23 13:45:00,527.84,527.87,527.09,527.87,1925.0,526.42,526.4499,525.672,526.4499,1925.0
2021-06-23 13:50:00,527.9,528.84,527.9,528.19,1400.0,526.4798,527.4173,526.4798,526.769,1400.0
2021-06-23 13:55:00,528.35,528.57,528.3,528.34,700.0,526.9286,527.148,526.8787,526.9186,700.0
2021-06-23 14:00:00,528.55,528.56,527.94,528.27,1541.0,527.1281,527.138,526.5197,526.8488,1541.0
2021-06-23 14:05:00,528.63,528.64,528.3,528.3,500.0,527.2078,527.2178,526.8787,526.8787,500.0
2021-06-23 14:10:00,528.35,529.11,528.34,529.11,2461.0,526.9286,527.6866,526.9186,527.6866,2461.0
2021-06-23 14:15:00,528.99,529.11,528.81,528.85,1943.0,527.5669,527.6866,527.3874,527.4273,1943.0
2021-06-23 14:20:00,529.0,529.2,528.9,529.0,1480.0,527.5768,527.7763,527.4771,527.5768,1480.0
2021-06-23 14:25:00,529.05,529.25,528.62,528.91,2328.0,527.6267,527.8262,527.1979,527.4871,2328.0
2021-06-23 14:30:00,528.96,529.31,528.93,529.31,2126.0,527.537,527.886,527.507,527.886,2126.0
2021-06-23 14:35:00,529.3,529.5,529.3,529.5,1100.0,527.876,528.0755,527.876,528.0755,1100.0
2021-06-23 14:40:00,529.58,529.63,529.34,529.63,1000.0,528.1553,528.2052,527.9159,528.2052,1000.0
2021-06-23 14:45:00,529.5,529.58,529.31,529.31,700.0,528.0755,528.1553,527.886,527.886,700.0
2021-06-23 14:50:00,529.33,529.55,529.16,529.16,1000.0,527.906,528.1254,527.7364,527.7364,1000.0
2021-06-23 14:55:00,529.19,529.48,529.0,529.46,4391.0,527.7663,528.0556,527.5768,528.0356,4391.0
2021-06-23 15:00:00,529.74,530.04,529.59,529.94,4070.0,528.3149,528.6141,528.1653,528.5143,4070.0
2021-06-23 15:05:00,529.85,530.06,529.64,529.64,1500.0,528.4246,528.634,528.2151,528.2151,1500.0
2021-06-23 15:10:00,529.79,530.02,529.72,529.95,2867.0,528.3647,528.5941,528.2949,528.5243,2867.0
2021-06-23 15:15:00,529.98,529.98,529.5,529.5,1482.0,528.5542,528.5542,528.0755,528.0755,1482.0
2021-06-23 15:20:00,529.5,529.81,529.39,529.81,1118.0,528.0755,528.3847,527.9658,528.3847,1118.0
2021-06-23 15:25:00,529.87,529.9,529.46,529.9,3242.0,528.4445,528.4744,528.0356,528.4744,3242.0
2021-06-23 15:30:00,529.83,529.88,529.24,529.42,3436.0,528.4046,528.4545,527.8162,527.9957,3436.0
2021-06-23 15:35:00,529.25,529.25,528.47,528.58,1700.0,527.8262,527.8262,527.0483,527.158,1700.0
2021-06-23 15:40:00,528.58,528.79,528.41,528.62,2524.0,527.158,527.3674,526.9884,527.1979,2524.0
2021-06-23 15:45:00,528.43,528.92,528.38,528.92,5556.0,527.0084,527.4971,526.9585,527.4971,5556.0
2021-06-23 15:50:00,529.04,529.31,528.59,529.23,8864.0,527.6167,527.886,527.168,527.8062,8864.0
2021-06-23 15:55:00,529.4,529.84,529.02,529.81,18256.0,527.9758,528.4146,527.5968,528.3847,18256.0
2021-06-24 09:30:00,531.67,533.5,531.33,533.12,9331.0,530.2397,532.0647,529.9006,531.6858,9331.0
2021-06-24 09:35:00,533.98,533.98,533.22,533.4,2110.0,532.5435,532.5435,531.7855,531.965,2110.0
2021-06-24 09:40:00,533.39,534.09,533.35,533.35,2050.0,531.955,532.6532,531.9151,531.9151,2050.0
2021-06-24 09:45:00,534.0,534.41,533.69,534.22,2367.0,532.5634,532.9723,532.2542,532.7828,2367.0
2021-06-24 09:50:00,534.37,536.85,534.2,535.04,2470.0,532.9324,535.4057,532.7629,533.6006,2470.0
2021-06-24 09:55:00,535.88,536.0,534.96,535.14,2313.0,534.4383,534.558,533.5208,533.7003,2313.0
2021-06-24 10:00:00,535.72,536.5,534.07,534.08,12932.0,534.2788,535.0567,532.6332,532.6432,12932.0
2021-06-24 10:05:00,534.84,536.0,534.83,535.53,1716.0,533.4011,534.558,533.3912,534.0893,1716.0
2021-06-24 10:10:00,535.82,536.58,535.71,536.58,3527.0,534.3785,535.1365,534.2688,535.1365,3527.0
2021-06-24 10:15:00,536.33,537.63,536.27,537.6,4027.0,534.8871,536.1836,534.8273,536.1537,4027.0
2021-06-24 10:20:00,538.0,538.46,537.58,538.26,8976.0,536.5526,537.0114,536.1338,536.8119,8976.0
2021-06-24 10:25:00,537.96,539.8,537.96,539.79,4613.0,536.5127,538.3478,536.5127,538.3378,4613.0
2021-06-24 10:30:00,539.81,539.88,539.5,539.66,1439.0,538.3578,538.4276,538.0486,538.2082,1439.0
2021-06-24 10:35:00,539.85,540.3,538.47,540.3,14000.0,538.3977,538.8464,537.0214,538.8464,14000.0
2021-06-24 10:40:00,539.93,540.11,539.15,540.06,1950.0,538.4774,538.657,537.6995,538.6071,1950.0
2021-06-24 10:45:00,539.53,539.89,538.98,538.98,865.0,538.0785,538.4376,537.53,537.53,865.0
2021-06-24 10:50:00,538.88,538.97,538.32,538.76,961.0,537.4303,537.52,536.8718,537.3106,961.0
2021-06-24 10:55:00,538.51,538.7,538.48,538.65,800.0,537.0613,537.2508,537.0313,537.2009,800.0
2021-06-24 11:00:00,538.83,539.45,538.83,539.05,2040.0,537.3804,537.9987,537.3804,537.5998,2040.0
2021-06-24 11:05:00,538.95,539.51,538.95,539.46,989.0,537.5001,538.0586,537.5001,538.0087,989.0
2021-06-24 11:10:00,538.92,539.15,538.6,539.15,2400.0,537.4702,537.6995,537.151,537.6995,2400.0
2021-06-24 11:15:00,539.22,539.61,538.5,538.61,11100.0,537.7694,538.1583,537.0513,537.161,11100.0
2021-06-24 11:20:00,538.08,538.7,537.92,537.92,459.0,536.6324,537.2508,536.4729,536.4729,459.0
2021-06-24 11:25:00,538.73,538.73,537.95,537.95,2770.0,537.2807,537.2807,536.5028,536.5028,2770.0
2021-06-24 11:30:00,538.11,539.0,538.11,539.0,1302.0,536.6623,537.5499,536.6623,537.5499,1302.0
2021-06-24 11:35:00,539.14,539.29,538.97,538.98,1000.0,537.6896,537.8392,537.52,537.53,1000.0
2021-06-24 11:40:00,539.13,539.14,538.44,538.9,1644.0,537.6796,537.6896,536.9915,537.4502,1644.0
2021-06-24 11:45:00,539.0,539.24,539.0,539.24,1661.0,537.5499,537.7893,537.5499,537.7893,1661.0
2021-06-24 11:50:00,539.37,539.37,539.11,539.12,300.0,537.919,537.919,537.6597,537.6696,300.0
2021-06-24 11:55:00,539.25,539.29,538.76,538.76,1640.0,537.7993,537.8392,537.3106,537.3106,1640.0
2021-06-24 12:00:00,538.92,539.59,538.67,539.39,2600.0,537.4702,538.1384,537.2208,537.9389,2600.0
2021-06-24 12:05:00,539.21,539.43,538.86,539.25,912.0,537.7594,537.9788,537.4103,537.7993,912.0
2021-06-24 12:10:00,539.2,539.37,538.7,539.34,1260.0,537.7494,537.919,537.2508,537.889,1260.0
2021-06-24 12:15:00,539.57,540.0,539.09,539.63,2454.0,538.1184,538.5473,537.6397,538.1783,2454.0
2021-06-24 12:20:00,539.78,540.24,539.73,540.24,2283.0,538.3278,538.7866,538.278,538.7866,2283.0
2021-06-24 12:25:00,540.48,541.15,540.42,541.1,3319.0,539.026,539.6942,538.9661,539.6443,3319.0
2021-06-24 12:30:00,541.46,541.73,540.94,541.14,2484.0,540.0033,540.2726,539.4847,539.6842,2484.0
2021-06-24 12:35:00,541.02,542.25,541.02,541.92,6533.0,539.5645,540.7912,539.5645,540.4621,6533.0
2021-06-24 12:40:00,541.92,542.26,541.69,542.25,5230.0,540.4621,540.8012,540.2327,540.7912,5230.0
2021-06-24 12:45:00,542.26,542.53,542.17,542.36,5200.0,540.8012,541.0704,540.7114,540.9009,5200.0
2021-06-24 12:50:00,542.35,543.14,542.15,543.14,2580.0,540.8909,541.6788,540.6915,541.6788,2580.0
2021-06-24 12:55:00,542.95,543.36,542.78,543.18,3272.0,541.4893,541.8982,541.3198,541.7187,3272.0
2021-06-24 13:00:00,543.2,543.93,543.02,543.93,6935.0,541.7386,542.4667,541.5591,542.4667,6935.0
2021-06-24 13:05:00,543.98,544.27,542.24,543.16,6879.0,542.5165,542.8058,540.7812,541.6988,6879.0
2021-06-24 13:10:00,543.0,543.64,543.0,543.08,3022.0,541.5392,542.1775,541.5392,541.619,3022.0
2021-06-24 13:15:00,543.19,543.19,542.24,542.24,4780.0,541.7287,541.7287,540.7812,540.7812,4780.0
2021-06-24 13:20:00,542.37,543.02,541.73,541.98,3939.0,540.9109,541.5591,540.2726,540.5219,3939.0
2021-06-24 13:25:00,541.94,542.74,541.94,542.74,1000.0,540.482,541.2799,540.482,541.2799,1000.0
2021-06-24 13:30:00,542.6,542.74,542.07,542.74,2400.0,541.1403,541.2799,540.6117,541.2799,2400.0
2021-06-24 13:35:00,542.72,542.74,542.1,542.2,2500.0,541.2599,541.2799,540.6416,540.7413,2500.0
2021-06-24 13:40:00,542.14,542.3,541.41,541.5,2242.0,540.6815,540.8411,539.9535,540.0432,2242.0
2021-06-24 13:45:00,541.56,541.67,540.54,540.54,10507.0,540.1031,540.2128,539.0858,539.0858,10507.0
2021-06-24 13:50:00,540.64,541.9,540.63,541.67,1746.0,539.1855,540.4421,539.1756,540.2128,1746.0
2021-06-24 13:55:00,541.61,541.89,541.47,541.54,1019.0,540.1529,540.4322,540.0133,540.0831,1019.0
2021-06-24 14:00:00,541.74,541.77,541.45,541.49,2038.0,540.2826,540.3125,539.9934,540.0332,2038.0
2021-06-24 14:05:00,541.57,541.82,541.56,541.7,802.0,540.113,540.3624,540.1031,540.2427,802.0
2021-06-24 14:10:00,541.36,541.65,541.15,541.15,2726.0,539.9036,540.1928,539.6942,539.6942,2726.0
2021-06-24 14:15:00,541.1,541.1,540.52,540.52,893.0,539.6443,539.6443,539.0659,539.0659,893.0
2021-06-24 14:20:00,540.42,541.19,540.41,540.81,1955.0,538.9661,539.7341,538.9562,539.3551,1955.0
2021-06-24 14:25:00,540.89,541.22,540.61,541.0,2053.0,539.4349,539.764,539.1556,539.5446,2053.0
2021-06-24 14:30:00,540.9,542.8,540.71,542.48,13842.0,539.4448,541.3397,539.2553,541.0206,13842.0
2021-06-24 14:35:00,542.51,543.12,541.79,542.3,10833.0,541.0505,541.6589,540.3324,540.8411,10833.0
2021-06-24 14:40:00,542.31,542.98,542.3,542.54,2554.0,540.851,541.5192,540.8411,541.0804,2554.0
2021-06-24 14:45:00,542.35,542.51,541.93,542.19,1620.0,540.8909,541.0505,540.4721,540.7314,1620.0
2021-06-24 14:50:00,542.5,542.69,542.24,542.69,2612.0,541.0405,541.23,540.7812,541.23,2612.0
2021-06-24 14:55:00,542.6,543.0,542.48,542.99,4351.0,541.1403,541.5392,541.0206,541.5292,4351.0
2021-06-24 15:00:00,542.82,542.82,542.2,542.38,4884.0,541.3597,541.3597,540.7413,540.9209,4884.0
2021-06-24 15:05:00,542.82,543.37,542.56,543.18,5057.0,541.3597,541.9082,541.1004,541.7187,5057.0
2021-06-24 15:10:00,543.26,544.1,543.26,543.56,4503.0,541.7985,542.6362,541.7985,542.0977,4503.0
2021-06-24 15:15:00,543.55,543.8,543.05,543.8,4027.0,542.0877,542.337,541.5891,542.337,4027.0
2021-06-24 15:20:00,543.78,544.1,543.2,543.23,2537.0,542.3171,542.6362,541.7386,541.7686,2537.0
2021-06-24 15:25:00,543.06,543.44,542.94,543.13,1700.0,541.599,541.978,541.4793,541.6688,1700.0
2021-06-24 15:30:00,543.48,543.58,542.56,543.58,5219.0,542.0179,542.1176,541.1004,542.1176,5219.0
2021-06-24 15:35:00,543.33,543.82,543.09,543.82,4807.0,541.8683,542.357,541.6289,542.357,4807.0
2021-06-24 15:40:00,543.63,544.47,543.62,544.26,5132.0,542.1675,543.0052,542.1575,542.7958,5132.0
2021-06-24 15:45:00,544.12,544.41,543.8,544.38,5628.0,542.6562,542.9454,542.337,542.9155,5628.0
2021-06-24 15:50:00,544.41,545.22,544.22,545.1,36311.0,542.9454,543.7532,542.7559,543.6335,36311.0
2021-06-24 15:55:00,544.87,545.37,544.24,544.95,46718.0,543.4042,543.9028,542.7758,543.4839,46718.0
2021-06-25 09:30:00,543.59,543.64,540.75,541.88,9466.0,542.1276,542.1775,539.2952,540.4222,9466.0
2021-06-25 09:35:00,543.05,545.45,542.6,544.97,4719.0,541.5891,543.9826,541.1403,543.5039,4719.0
2021-06-25 09:40:00,545.51,545.72,543.38,545.72,1640.0,544.0424,544.2519,541.9182,544.2519,1640.0
2021-06-25 09:45:00,544.78,546.03,544.39,545.7,2769.0,543.3144,544.561,542.9254,544.2319,2769.0
2021-06-25 09:50:00,546.14,548.07,546.11,547.82,9837.0,544.6707,546.5955,544.6408,546.3462,9837.0
2021-06-25 09:55:00,547.56,548.19,547.18,547.42,1898.0,546.0869,546.7152,545.7079,545.9473,1898.0
2021-06-25 10:00:00,547.56,549.99,547.56,549.24,9668.0,546.0869,548.5104,546.0869,547.7624,9668.0
2021-06-25 10:05:00,549.01,549.54,548.53,549.16,2644.0,547.533,548.0616,547.0543,547.6826,2644.0
2021-06-25 10:10:00,548.95,549.69,548.34,549.69,4700.0,547.4732,548.2112,546.8648,548.2112,4700.0
2021-06-25 10:15:00,549.5,549.5,548.97,548.97,1600.0,548.0217,548.0217,547.4931,547.4931,1600.0
2021-06-25 10:20:00,549.13,549.29,548.7,549.29,800.0,547.6527,547.8123,547.2239,547.8123,800.0
2021-06-25 10:25:00,549.44,550.0,549.36,549.9,14111.0,547.9619,548.5204,547.8821,548.4206,14111.0
2021-06-25 10:30:00,549.9,550.0,548.65,548.65,2145.0,548.4206,548.5204,547.174,547.174,2145.0
2021-06-25 10:35:00,548.65,548.88,548.27,548.41,2912.0,547.174,547.4034,546.795,546.9346,2912.0
2021-06-25 10:40:00,548.64,549.23,548.55,549.06,1900.0,547.164,547.7524,547.0743,547.5829,1900.0
2021-06-25 10:45:00,549.03,549.11,548.2,548.21,2659.0,547.553,547.6327,546.7252,546.7352,2659.0
2021-06-25 10:50:00,547.98,548.4,547.51,548.4,1960.0,546.5058,546.9247,546.0371,546.9247,1960.0
2021-06-25 10:55:00,548.19,548.19,547.64,547.64,2507.0,546.7152,546.7152,546.1667,546.1667,2507.0
2021-06-25 11:00:00,547.73,548.19,547.72,547.99,1213.0,546.2565,546.7152,546.2465,546.5158,1213.0
2021-06-25 11:05:00,547.81,548.63,547.78,548.62,2900.0,546.3362,547.154,546.3063,547.1441,2900.0
2021-06-25 11:10:00,548.66,548.82,548.46,548.71,2300.0,547.184,547.3435,546.9845,547.2338,2300.0
2021-06-25 11:15:00,548.64,548.84,548.53,548.75,1701.0,547.164,547.3635,547.0543,547.2737,1701.0
2021-06-25 11:20:00,548.81,549.08,548.23,548.24,2203.0,547.3336,547.6028,546.7551,546.7651,2203.0
2021-06-25 11:25:00,548.38,548.38,547.3,547.81,3118.0,546.9047,546.9047,545.8276,546.3362,3118.0
2021-06-25 11:30:00,547.79,548.0,547.7,547.75,1300.0,546.3163,546.5257,546.2265,546.2764,1300.0
2021-06-25 11:35:00,547.51,547.51,547.04,547.21,1400.0,546.0371,546.0371,545.5683,545.7379,1400.0
2021-06-25 11:40:00,547.71,548.29,547.71,548.18,1360.0,546.2365,546.815,546.2365,546.7052,1360.0
2021-06-25 11:45:00,548.28,548.68,548.24,548.68,1107.0,546.805,547.2039,546.7651,547.2039,1107.0
2021-06-25 11:50:00,548.98,549.12,548.52,548.52,1100.0,547.5031,547.6427,547.0443,547.0443,1100.0
2021-06-25 11:55:00,548.62,548.73,548.44,548.5,1900.0,547.1441,547.2538,546.9645,547.0244,1900.0
2021-06-25 12:00:00,548.76,548.76,548.3,548.31,3156.0,547.2837,547.2837,546.8249,546.8349,3156.0
2021-06-25 12:05:00,547.99,548.36,547.99,548.22,975.0,546.5158,546.8848,546.5158,546.7451,975.0
2021-06-25 12:10:00,548.21,548.31,547.99,548.23,1300.0,546.7352,546.8349,546.5158,546.7551,1300.0
2021-06-25 12:15:00,548.2,549.34,548.03,548.83,1901.0,546.7252,547.8621,546.5557,547.3535,1901.0
2021-06-25 12:20:00,548.64,549.11,548.64,548.86,2645.0,547.164,547.6327,547.164,547.3834,2645.0
2021-06-25 12:25:00,549.06,549.35,549.06,549.26,1650.0,547.5829,547.8721,547.5829,547.7823,1650.0
2021-06-25 12:30:00,549.26,549.32,548.86,549.05,1275.0,547.7823,547.8422,547.3834,547.5729,1275.0
2021-06-25 12:35:00,549.1,549.23,548.91,549.23,700.0,547.6228,547.7524,547.4333,547.7524,700.0
2021-06-25 12:40:00,549.28,549.69,548.87,549.49,2547.0,547.8023,548.2112,547.3934,548.0117,2547.0
2021-06-25 12:45:00,549.73,549.89,549.32,549.32,2031.0,548.2511,548.4106,547.8422,547.8422,2031.0
2021-06-25 12:50:00,549.49,549.65,549.09,549.65,700.0,548.0117,548.1713,547.6128,548.1713,700.0
2021-06-25 12:55:00,549.55,549.69,549.43,549.43,600.0,548.0716,548.2112,547.9519,547.9519,600.0
2021-06-25 13:00:00,549.27,549.81,549.07,549.81,725.0,547.7923,548.3309,547.5929,548.3309,725.0
2021-06-25 13:05:00,548.93,548.93,548.93,548.93,100.0,547.4532,547.4532,547.4532,547.4532,100.0
2021-06-25 13:10:00,548.75,548.75,548.33,548.44,1226.0,547.2737,547.2737,546.8548,546.9645,1226.0
2021-06-25 13:15:00,547.84,548.79,547.84,548.79,1155.0,546.3662,547.3136,546.3662,547.3136,1155.0
2021-06-25 13:20:00,548.65,549.39,548.54,549.04,2172.0,547.174,547.912,547.0643,547.5629,2172.0
2021-06-25 13:25:00,549.09,549.42,548.92,549.35,1050.0,547.6128,547.9419,547.4433,547.8721,1050.0
2021-06-25 13:30:00,549.19,549.27,548.88,549.11,903.0,547.7125,547.7923,547.4034,547.6327,903.0
2021-06-25 13:35:00,549.1,549.15,548.61,548.77,1291.0,547.6228,547.6726,547.1341,547.2937,1291.0
2021-06-25 13:40:00,548.88,548.88,548.65,548.65,1660.0,547.4034,547.4034,547.174,547.174,1660.0
2021-06-25 13:45:00,548.62,548.85,548.6,548.6,800.0,547.1441,547.3734,547.1241,547.1241,800.0
2021-06-25 13:50:00,548.22,548.22,547.94,548.14,622.0,546.7451,546.7451,546.4659,546.6654,622.0
2021-06-25 13:55:00,548.2,548.53,548.14,548.39,1797.0,546.7252,547.0543,546.6654,546.9147,1797.0
2021-06-25 14:00:00,548.32,548.58,547.98,547.99,1413.0,546.8449,547.1042,546.5058,546.5158,1413.0
2021-06-25 14:05:00,548.01,548.3,547.77,548.28,1300.0,546.5357,546.8249,546.2964,546.805,1300.0
2021-06-25 14:10:00,548.48,548.73,548.05,548.06,1939.0,547.0044,547.2538,546.5756,546.5856,1939.0
2021-06-25 14:15:00,548.02,548.41,548.02,548.18,1100.0,546.5457,546.9346,546.5457,546.7052,1100.0
2021-06-25 14:20:00,548.38,548.39,547.73,547.73,500.0,546.9047,546.9147,546.2565,546.2565,500.0
2021-06-25 14:25:00,547.48,547.55,546.56,546.77,1844.0,546.0071,546.0769,545.0896,545.299,1844.0
2021-06-25 14:30:00,547.1,547.1,546.64,546.99,2728.0,545.6282,545.6282,545.1694,545.5185,2728.0
2021-06-25 14:35:00,547.15,547.67,546.97,547.17,1046.0,545.678,546.1966,545.4985,545.698,1046.0
2021-06-25 14:40:00,547.33,547.51,547.22,547.51,1300.0,545.8575,546.0371,545.7478,546.0371,1300.0
2021-06-25 14:45:00,547.55,547.93,547.55,547.84,1086.0,546.0769,546.4559,546.0769,546.3662,1086.0
2021-06-25 14:50:00,548.02,548.77,547.87,548.63,1682.0,546.5457,547.2937,546.3961,547.154,1682.0
2021-06-25 14:55:00,548.54,549.16,548.54,548.85,3075.0,547.0643,547.6826,547.0643,547.3734,3075.0
2021-06-25 15:00:00,549.12,549.12,548.81,549.06,900.0,547.6427,547.6427,547.3336,547.5829,900.0
2021-06-25 15:05:00,549.19,549.49,548.97,549.49,2136.0,547.7125,548.0117,547.4931,548.0117,2136.0
2021-06-25 15:10:00,549.49,549.71,549.28,549.68,2924.0,548.0117,548.2311,547.8023,548.2012,2924.0
2021-06-25 15:15:00,549.78,549.82,549.54,549.55,2829.0,548.3009,548.3408,548.0616,548.0716,2829.0
2021-06-25 15:20:00,549.7,550.0,549.69,549.91,4853.0,548.2212,548.5204,548.2112,548.4306,4853.0
2021-06-25 15:25:00,549.99,550.0,549.27,549.27,4018.0,548.5104,548.5204,547.7923,547.7923,4018.0
2021-06-25 15:30:00,549.2,549.32,548.94,549.15,1600.0,547.7225,547.8422,547.4632,547.6726,1600.0
2021-06-25 15:35:00,549.31,549.58,549.31,549.33,4556.0,547.8322,548.1015,547.8322,547.8522,4556.0
2021-06-25 15:40:00,549.47,549.94,549.47,549.85,2697.0,547.9918,548.4605,547.9918,548.3708,2697.0
2021-06-25 15:45:00,549.86,550.0,549.39,549.9,21222.0,548.3807,548.5204,547.912,548.4206,21222.0
2021-06-25 15:50:00,549.98,552.5,549.98,551.96,31240.0,548.5004,551.0136,548.5004,550.4751,31240.0
2021-06-25 15:55:00,552.17,552.48,550.44,550.55,29659.0,550.6845,550.9937,548.9592,549.0689,29659.0
2021-06-28 09:30:00,565.54,569.99,561.0,562.1,118355.0,564.0185,568.4566,559.4908,560.5878,118355.0
2021-06-28 09:35:00,562.1,564.96,559.56,560.52,21084.0,560.5878,563.4401,558.0546,559.0121,21084.0
2021-06-28 09:40:00,560.5,560.62,557.45,558.0,41424.0,558.9921,559.1118,555.9503,556.4988,41424.0
2021-06-28 09:45:00,557.61,559.66,556.66,556.66,9592.0,556.1099,558.1544,555.1624,555.1624,9592.0
2021-06-28 09:50:00,556.0,557.56,555.04,556.06,14859.0,554.5042,556.06,553.5468,554.564,14859.0
2021-06-28 09:55:00,556.13,556.98,554.26,555.73,22867.0,554.6339,555.4816,552.7689,554.2349,22867.0
2021-06-28 10:00:00,555.65,555.76,554.0,554.77,14034.0,554.1552,554.2649,552.5096,553.2775,14034.0
2021-06-28 10:05:00,554.74,555.53,554.36,554.68,11598.0,553.2476,554.0355,552.8686,553.1878,11598.0
2021-06-28 10:10:00,554.68,555.25,554.3,554.49,14105.0,553.1878,553.7562,552.8088,552.9983,14105.0
2021-06-28 10:15:00,554.55,555.22,554.33,554.75,18422.0,553.0581,553.7263,552.8387,553.2576,18422.0
2021-06-28 10:20:00,555.02,555.03,552.06,552.67,14439.0,553.5268,553.5368,550.5748,551.1832,14439.0
2021-06-28 10:25:00,552.83,553.58,552.46,553.58,14243.0,551.3427,552.0907,550.9737,552.0907,14243.0
2021-06-28 10:30:00,553.93,553.93,552.78,552.83,4060.0,552.4398,552.4398,551.2929,551.3427,4060.0
2021-06-28 10:35:00,552.58,553.03,552.38,552.69,8295.0,551.0934,551.5422,550.894,551.2031,8295.0
2021-06-28 10:40:00,552.69,552.77,551.4,551.4,14338.0,551.2031,551.2829,549.9166,549.9166,14338.0
2021-06-28 10:45:00,551.35,552.21,551.08,551.72,5182.0,549.8667,550.7244,549.5974,550.2357,5182.0
2021-06-28 10:50:00,551.75,552.57,551.48,552.09,6004.0,550.2656,551.0834,549.9964,550.6047,6004.0
2021-06-28 10:55:00,552.09,552.36,551.55,551.86,2600.0,550.6047,550.874,550.0662,550.3753,2600.0
2021-06-28 11:00:00,551.94,552.46,551.24,551.74,7196.0,550.4551,550.9737,549.757,550.2557,7196.0
2021-06-28 11:05:00,551.78,551.78,549.76,550.01,15294.0,550.2956,550.2956,548.281,548.5303,15294.0
2021-06-28 11:10:00,550.0,550.7,549.25,549.29,10110.0,548.5204,549.2185,547.7724,547.8123,10110.0
2021-06-28 11:15:00,549.38,550.74,549.01,550.48,12513.0,547.902,549.2584,547.533,548.9991,12513.0
2021-06-28 11:20:00,550.43,550.43,549.79,550.03,8986.0,548.9492,548.9492,548.3109,548.5503,8986.0
2021-06-28 11:25:00,550.05,551.0,549.89,550.77,16969.0,548.5702,549.5177,548.4106,549.2883,16969.0
2021-06-28 11:30:00,550.77,550.82,549.05,549.05,7473.0,549.2883,549.3381,547.5729,547.5729,7473.0
2021-06-28 11:35:00,548.95,549.72,548.91,549.72,7646.0,547.4732,548.2411,547.4333,548.2411,7646.0
2021-06-28 11:40:00,549.97,550.51,549.85,549.96,5337.0,548.4904,549.029,548.3708,548.4805,5337.0
2021-06-28 11:45:00,549.96,550.49,549.64,550.11,8826.0,548.4805,549.009,548.1613,548.6301,8826.0
2021-06-28 11:50:00,550.08,550.15,549.27,549.72,6391.0,548.6001,548.6699,547.7923,548.2411,6391.0
2021-06-28 11:55:00,549.65,549.65,548.94,549.04,3020.0,548.1713,548.1713,547.4632,547.5629,3020.0
2021-06-28 12:00:00,548.9,549.11,548.62,548.95,3631.0,547.4233,547.6327,547.1441,547.4732,3631.0
2021-06-28 12:05:00,548.7,549.15,548.55,549.14,3729.0,547.2239,547.6726,547.0743,547.6627,3729.0
2021-06-28 12:10:00,549.09,549.76,549.02,549.24,4428.0,547.6128,548.281,547.543,547.7624,4428.0
2021-06-28 12:15:00,549.04,549.07,547.75,547.94,3825.0,547.5629,547.5929,546.2764,546.4659,3825.0
2021-06-28 12:20:00,548.16,548.65,547.73,548.18,4119.0,546.6853,547.174,546.2565,546.7052,4119.0
2021-06-28 12:25:00,548.16,548.98,548.11,548.64,2917.0,546.6853,547.5031,546.6354,547.164,2917.0
2021-06-28 12:30:00,548.69,549.32,548.62,548.7,6584.0,547.2139,547.8422,547.1441,547.2239,6584.0
2021-06-28 12:35:00,548.83,548.98,548.12,548.12,2000.0,547.3535,547.5031,546.6454,546.6454,2000.0
2021-06-28 12:40:00,548.12,548.12,547.8,547.81,2425.0,546.6454,546.6454,546.3263,546.3362,2425.0
2021-06-28 12:45:00,547.9,547.9,547.23,547.36,2600.0,546.426,546.426,545.7578,545.8875,2600.0
2021-06-28 12:50:00,547.45,547.69,546.36,546.52,6246.0,545.9772,546.2166,544.8901,545.0497,6246.0
2021-06-28 12:55:00,546.54,546.66,546.28,546.52,4175.0,545.0697,545.1893,544.8104,545.0497,4175.0
2021-06-28 13:00:00,546.61,547.27,546.48,546.93,5600.0,545.1395,545.7977,545.0098,545.4586,5600.0
2021-06-28 13:05:00,546.94,547.23,546.69,546.72,7319.0,545.4686,545.7578,545.2193,545.2492,7319.0
2021-06-28 13:10:00,546.71,547.5,546.67,547.14,3900.0,545.2392,546.0271,545.1993,545.668,3900.0
2021-06-28 13:15:00,547.15,547.32,546.68,546.92,6101.0,545.678,545.8476,545.2093,545.4486,6101.0
2021-06-28 13:20:00,546.92,546.96,544.5,545.24,17282.0,545.4486,545.4885,543.0351,543.7732,17282.0
2021-06-28 13:25:00,545.06,545.98,544.68,545.98,2900.0,543.5936,544.5112,543.2147,544.5112,2900.0
2021-06-28 13:30:00,545.85,546.0,545.47,545.72,3250.0,544.3815,544.5311,544.0025,544.2519,3250.0
2021-06-28 13:35:00,545.54,545.97,545.19,545.32,22425.0,544.0724,544.5012,543.7233,543.8529,22425.0
2021-06-28 13:40:00,545.27,546.65,545.24,545.61,11305.0,543.8031,545.1794,543.7732,544.1422,11305.0
2021-06-28 13:45:00,545.91,546.68,545.72,545.82,7464.0,544.4414,545.2093,544.2519,544.3516,7464.0
2021-06-28 13:50:00,546.0,546.24,545.11,545.27,4398.0,544.5311,544.7705,543.6435,543.8031,4398.0
2021-06-28 13:55:00,545.3,546.4,545.24,545.24,7625.0,543.833,544.93,543.7732,543.7732,7625.0
2021-06-28 14:00:00,545.39,546.0,544.78,545.03,7029.0,543.9228,544.5311,543.3144,543.5637,7029.0
2021-06-28 14:05:00,545.18,545.42,544.43,545.2,14878.0,543.7133,543.9527,542.9653,543.7333,14878.0
2021-06-28 14:10:00,545.14,545.67,545.11,545.3,13062.0,543.6734,544.202,543.6435,543.833,13062.0
2021-06-28 14:15:00,545.3,545.37,544.75,545.14,8665.0,543.833,543.9028,543.2845,543.6734,8665.0
2021-06-28 14:20:00,545.25,545.39,544.69,544.79,6699.0,543.7831,543.9228,543.2246,543.3244,6699.0
2021-06-28 14:25:00,544.77,544.78,542.86,543.93,14239.0,543.3044,543.3144,541.3996,542.4667,14239.0
2021-06-28 14:30:00,543.91,544.32,543.58,543.71,8309.0,542.4467,542.8556,542.1176,542.2473,8309.0
2021-06-28 14:35:00,543.81,544.26,543.41,543.55,8189.0,542.347,542.7958,541.9481,542.0877,8189.0
2021-06-28 14:40:00,543.94,544.37,543.36,543.88,4140.0,542.4767,542.9055,541.8982,542.4168,4140.0
2021-06-28 14:45:00,544.01,544.59,543.87,543.95,6525.0,542.5465,543.1249,542.4068,542.4866,6525.0
2021-06-28 14:50:00,544.02,544.92,543.93,544.92,4702.0,542.5564,543.454,542.4667,543.454,4702.0
2021-06-28 14:55:00,544.74,544.84,544.23,544.84,1535.0,543.2745,543.3742,542.7659,543.3742,1535.0
2021-06-28 15:00:00,544.85,545.36,544.62,544.87,7552.0,543.3842,543.8928,543.1548,543.4042,7552.0
2021-06-28 15:05:00,545.0,545.32,544.87,545.22,3500.0,543.5338,543.8529,543.4042,543.7532,3500.0
2021-06-28 15:10:00,545.12,545.12,544.2,544.9,4800.0,543.6535,543.6535,542.736,543.4341,4800.0
2021-06-28 15:15:00,545.12,545.17,544.74,544.75,4929.0,543.6535,543.7033,543.2745,543.2845,4929.0
2021-06-28 15:20:00,544.65,545.15,544.37,545.15,11994.0,543.1847,543.6834,542.9055,543.6834,11994.0
2021-06-28 15:25:00,545.17,545.26,544.05,544.29,6818.0,543.7033,543.7931,542.5864,542.8257,6818.0
2021-06-28 15:30:00,544.29,544.8,544.24,544.44,3300.0,542.8257,543.3343,542.7758,542.9753,3300.0
2021-06-28 15:35:00,544.5,544.73,544.05,544.21,8788.0,543.0351,543.2645,542.5864,542.7459,8788.0
2021-06-28 15:40:00,544.03,544.38,543.85,543.93,6804.0,542.5664,542.9155,542.3869,542.4667,6804.0
2021-06-28 15:45:00,543.95,544.17,543.62,543.87,16025.0,542.4866,542.706,542.1575,542.4068,16025.0
2021-06-28 15:50:00,543.95,544.64,543.06,543.5,42328.0,542.4866,543.1748,541.599,542.0378,42328.0
2021-06-28 15:55:00,543.5,543.61,542.55,542.55,50721.0,542.0378,542.1475,541.0904,541.0904,50721.0
2021-06-29 09:30:00,542.28,542.72,536.08,541.35,21615.0,540.8211,541.2599,534.6378,539.8936,21615.0
2021-06-29 09:35:00,541.05,542.99,541.01,541.88,4343.0,539.5944,541.5292,539.5545,540.4222,4343.0
2021-06-29 09:40:00,542.34,542.82,541.19,542.34,5892.0,540.881,541.3597,539.7341,540.881,5892.0
2021-06-29 09:45:00,542.23,543.43,541.47,541.98,22210.0,540.7713,541.968,540.0133,540.5219,22210.0
2021-06-29 09:50:00,542.0,542.36,539.22,539.92,10459.0,540.5419,540.9009,537.7694,538.4675,10459.0
2021-06-29 09:55:00,539.52,541.93,539.52,541.02,1200.0,538.0685,540.4721,538.0685,539.5645,1200.0
2021-06-29 10:00:00,540.24,542.07,540.21,542.07,6650.0,538.7866,540.6117,538.7567,540.6117,6650.0
2021-06-29 10:05:00,542.39,542.72,542.0,542.35,5201.0,540.9308,541.2599,540.5419,540.8909,5201.0
2021-06-29 10:10:00,542.35,542.7,541.51,542.44,9167.0,540.8909,541.24,540.0532,540.9807,9167.0
2021-06-29 10:15:00,542.29,543.05,541.72,542.86,12019.0,540.8311,541.5891,540.2626,541.3996,12019.0
2021-06-29 10:20:00,543.01,543.44,542.23,542.31,4022.0,541.5492,541.978,540.7713,540.851,4022.0
2021-06-29 10:25:00,542.49,543.1,541.95,541.95,29418.0,541.0306,541.6389,540.492,540.492,29418.0
2021-06-29 10:30:00,542.56,543.95,541.88,543.56,8920.0,541.1004,542.4866,540.4222,542.0977,8920.0
2021-06-29 10:35:00,543.57,544.69,543.56,543.93,14163.0,542.1077,543.2246,542.0977,542.4667,14163.0
2021-06-29 10:40:00,543.73,544.08,543.32,543.5,4189.0,542.2672,542.6163,541.8583,542.0378,4189.0
2021-06-29 10:45:00,543.55,544.18,543.46,544.16,2910.0,542.0877,542.716,541.9979,542.6961,2910.0
2021-06-29 10:50:00,543.95,544.45,543.51,543.51,3816.0,542.4866,542.9853,542.0478,542.0478,3816.0
2021-06-29 10:55:00,543.5,543.84,543.0,543.0,4384.0,542.0378,542.3769,541.5392,541.5392,4384.0
2021-06-29 11:00:00,543.03,543.55,542.74,543.2,1900.0,541.5691,542.0877,541.2799,541.7386,1900.0
2021-06-29 11:05:00,542.16,542.55,541.57,542.55,2794.0,540.7014,541.0904,540.113,541.0904,2794.0
2021-06-29 11:10:00,542.63,543.14,542.45,542.47,3230.0,541.1702,541.6788,540.9907,541.0106,3230.0
2021-06-29 11:15:00,542.93,543.02,542.85,542.89,820.0,541.4694,541.5591,541.3896,541.4295,820.0
2021-06-29 11:20:00,542.68,543.0,542.23,542.39,1654.0,541.22,541.5392,540.7713,540.9308,1654.0
2021-06-29 11:25:00,542.93,543.15,542.24,542.74,3632.0,541.4694,541.6888,540.7812,541.2799,3632.0
2021-06-29 11:30:00,542.75,543.31,542.69,543.08,2022.0,541.2899,541.8484,541.23,541.619,2022.0
2021-06-29 11:35:00,543.4,543.79,542.96,543.79,3298.0,541.9381,542.3271,541.4993,542.3271,3298.0
2021-06-29 11:40:00,544.01,544.28,543.58,543.59,1669.0,542.5465,542.8157,542.1176,542.1276,1669.0
2021-06-29 11:45:00,543.99,544.03,543.38,543.75,1800.0,542.5265,542.5664,541.9182,542.2872,1800.0
2021-06-29 11:50:00,543.47,543.6,542.81,542.81,3870.0,542.0079,542.1376,541.3497,541.3497,3870.0
2021-06-29 11:55:00,542.68,543.36,542.68,542.68,1000.0,541.22,541.8982,541.22,541.22,1000.0
2021-06-29 12:00:00,542.89,542.9,542.49,542.49,1365.0,541.4295,541.4395,541.0306,541.0306,1365.0
2021-06-29 12:05:00,542.79,543.04,542.52,542.63,1000.0,541.3297,541.5791,541.0605,541.1702,1000.0
2021-06-29 12:10:00,542.82,543.11,542.69,542.93,1500.0,541.3597,541.6489,541.23,541.4694,1500.0
2021-06-29 12:15:00,543.18,543.32,542.91,543.32,1312.0,541.7187,541.8583,541.4494,541.8583,1312.0
2021-06-29 12:20:00,543.52,543.61,543.52,543.61,1104.0,542.0578,542.1475,542.0578,542.1475,1104.0
2021-06-29 12:25:00,543.63,544.12,543.62,544.12,2478.0,542.1675,542.6562,542.1575,542.6562,2478.0
2021-06-29 12:30:00,544.15,544.15,543.65,543.65,600.0,542.6861,542.6861,542.1874,542.1874,600.0
2021-06-29 12:35:00,543.94,544.62,543.75,543.75,3659.0,542.4767,543.1548,542.2872,542.2872,3659.0
2021-06-29 12:40:00,543.86,544.04,543.85,544.04,500.0,542.3969,542.5764,542.3869,542.5764,500.0
2021-06-29 12:45:00,543.94,544.18,543.74,544.18,1800.0,542.4767,542.716,542.2772,542.716,1800.0
2021-06-29 12:50:00,544.37,544.66,544.3,544.51,2559.0,542.9055,543.1947,542.8357,543.0451,2559.0
2021-06-29 12:55:00,544.67,544.67,543.99,544.15,1538.0,543.2047,543.2047,542.5265,542.6861,1538.0
2021-06-29 13:00:00,544.18,544.4,543.89,543.89,5173.0,542.716,542.9354,542.4268,542.4268,5173.0
2021-06-29 13:05:00,543.99,544.06,543.63,543.7,2579.0,542.5265,542.5963,542.1675,542.2373,2579.0
2021-06-29 13:10:00,543.53,543.91,543.53,543.68,700.0,542.0678,542.4467,542.0678,542.2174,700.0
2021-06-29 13:15:00,543.68,543.83,543.45,543.69,1752.0,542.2174,542.367,541.988,542.2273,1752.0
2021-06-29 13:20:00,543.3,544.35,543.3,544.21,17688.0,541.8384,542.8856,541.8384,542.7459,17688.0
2021-06-29 13:25:00,544.68,544.76,544.11,544.34,7867.0,543.2147,543.2945,542.6462,542.8756,7867.0
2021-06-29 13:30:00,544.19,544.19,543.07,543.07,16674.0,542.726,542.726,541.609,541.609,16674.0
2021-06-29 13:35:00,543.02,543.02,542.57,542.78,3933.0,541.5591,541.5591,541.1103,541.3198,3933.0
2021-06-29 13:40:00,542.87,542.96,542.17,542.95,5775.0,541.4095,541.4993,540.7114,541.4893,5775.0
2021-06-29 13:45:00,542.83,543.48,542.83,543.48,500.0,541.3696,542.0179,541.3696,542.0179,500.0
2021-06-29 13:50:00,543.35,543.38,543.35,543.35,500.0,541.8882,541.9182,541.8882,541.8882,500.0
2021-06-29 13:55:00,542.98,543.49,542.82,543.49,903.0,541.5192,542.0279,541.3597,542.0279,903.0
2021-06-29 14:00:00,543.5,544.36,543.5,543.84,1900.0,542.0378,542.8955,542.0378,542.3769,1900.0
2021-06-29 14:05:00,543.51,543.79,543.28,543.65,5598.0,542.0478,542.3271,541.8184,542.1874,5598.0
2021-06-29 14:10:00,543.54,543.65,543.4,543.5,2942.0,542.0777,542.1874,541.9381,542.0378,2942.0
2021-06-29 14:15:00,543.52,543.52,543.39,543.5,1201.0,542.0578,542.0578,541.9281,542.0378,1201.0
2021-06-29 14:20:00,543.57,543.93,543.12,543.61,1510.0,542.1077,542.4667,541.6589,542.1475,1510.0
2021-06-29 14:25:00,543.25,543.5,543.25,543.5,300.0,541.7885,542.0378,541.7885,542.0378,300.0
2021-06-29 14:30:00,543.66,543.67,543.34,543.5,729.0,542.1974,542.2074,541.8783,542.0378,729.0
2021-06-29 14:35:00,543.34,543.71,543.3,543.5,2906.0,541.8783,542.2473,541.8384,542.0378,2906.0
2021-06-29 14:40:00,543.52,543.67,543.43,543.43,4025.0,542.0578,542.2074,541.968,541.968,4025.0
2021-06-29 14:45:00,543.4,543.6,543.4,543.5,1125.0,541.9381,542.1376,541.9381,542.0378,1125.0
2021-06-29 14:50:00,543.42,543.75,543.17,543.4,2540.0,541.9581,542.2872,541.7087,541.9381,2540.0
2021-06-29 14:55:00,543.53,543.68,543.25,543.53,6638.0,542.0678,542.2174,541.7885,542.0678,6638.0
2021-06-29 15:00:00,543.52,543.64,543.35,543.61,3275.0,542.0578,542.1775,541.8882,542.1475,3275.0
2021-06-29 15:05:00,543.57,543.8,543.5,543.63,9300.0,542.1077,542.337,542.0378,542.1675,9300.0
2021-06-29 15:10:00,543.44,543.59,543.23,543.37,3074.0,541.978,542.1276,541.7686,541.9082,3074.0
2021-06-29 15:15:00,543.65,545.45,543.5,545.35,13033.0,542.1874,543.9826,542.0378,543.8829,13033.0
2021-06-29 15:20:00,545.42,545.86,545.12,545.52,2581.0,543.9527,544.3915,543.6535,544.0524,2581.0
2021-06-29 15:25:00,546.07,546.55,545.55,546.32,2541.0,544.6009,545.0796,544.0823,544.8503,2541.0
2021-06-29 15:30:00,546.09,546.39,545.44,545.45,8191.0,544.6209,544.9201,543.9726,543.9826,8191.0
2021-06-29 15:35:00,545.48,545.74,544.74,545.55,15555.0,544.0125,544.2718,543.2745,544.0823,15555.0
2021-06-29 15:40:00,545.8,546.31,544.97,545.54,10274.0,544.3317,544.8403,543.5039,544.0724,10274.0
2021-06-29 15:45:00,545.34,547.08,545.26,547.04,12766.0,543.8729,545.6082,543.7931,545.5683,12766.0
2021-06-29 15:50:00,547.35,548.03,546.07,546.72,15536.0,545.8775,546.5557,544.6009,545.2492,15536.0
2021-06-29 15:55:00,547.27,547.42,545.72,545.98,27881.0,545.7977,545.9473,544.2519,544.5112,27881.0
2021-06-30 09:30:00,545.2,546.94,544.52,546.94,9133.0,543.7333,545.4686,543.0551,545.4686,9133.0
2021-06-30 09:35:00,548.23,548.41,546.7,547.21,13827.0,546.7551,546.9346,545.2292,545.7379,13827.0
2021-06-30 09:40:00,547.49,547.64,546.0,547.64,3611.0,546.0171,546.1667,544.5311,546.1667,3611.0
2021-06-30 09:45:00,547.92,549.21,546.51,546.54,3803.0,546.4459,547.7325,545.0397,545.0697,3803.0
2021-06-30 09:50:00,546.13,547.26,546.13,547.25,2548.0,544.6608,545.7877,544.6608,545.7778,2548.0
2021-06-30 09:55:00,547.21,547.61,546.51,546.98,1300.0,545.7379,546.1368,545.0397,545.5085,1300.0
2021-06-30 10:00:00,547.63,547.9,545.8,545.98,11909.0,546.1567,546.426,544.3317,544.5112,11909.0
2021-06-30 10:05:00,545.95,549.24,545.8,549.24,22252.0,544.4812,547.7624,544.3317,547.7624,22252.0
2021-06-30 10:10:00,548.29,548.61,546.65,548.61,3731.0,546.815,547.1341,545.1794,547.1341,3731.0
2021-06-30 10:15:00,548.7,549.75,548.44,549.28,4054.0,547.2239,548.271,546.9645,547.8023,4054.0
2021-06-30 10:20:00,549.4,549.42,548.35,548.69,4265.0,547.922,547.9419,546.8748,547.2139,4265.0
2021-06-30 10:25:00,548.77,550.97,548.77,550.96,6738.0,547.2937,549.4877,547.2937,549.4778,6738.0
2021-06-30 10:30:00,551.28,551.37,549.75,550.77,3966.0,549.7969,549.8867,548.271,549.2883,3966.0
2021-06-30 10:35:00,551.0,551.25,550.14,550.89,2129.0,549.5177,549.767,548.66,549.408,2129.0
2021-06-30 10:40:00,550.53,551.01,550.15,550.15,1484.0,549.0489,549.5276,548.6699,548.6699,1484.0
2021-06-30 10:45:00,550.87,551.0,550.47,550.47,800.0,549.388,549.5177,548.9891,548.9891,800.0
2021-06-30 10:50:00,550.49,552.47,550.45,552.4,3759.0,549.009,550.9837,548.9691,550.9139,3759.0
2021-06-30 10:55:00,552.39,552.7,551.67,552.69,2846.0,550.9039,551.2131,550.1859,551.2031,2846.0
2021-06-30 11:00:00,552.68,552.7,551.51,551.82,8800.0,551.1931,551.2131,550.0263,550.3355,8800.0
2021-06-30 11:05:00,551.74,552.82,551.65,552.82,3863.0,550.2557,551.3328,550.1659,551.3328,3863.0
2021-06-30 11:10:00,552.18,554.19,552.18,554.19,4400.0,550.6945,552.6991,550.6945,552.6991,4400.0
2021-06-30 11:15:00,554.28,555.0,553.22,554.1,4506.0,552.7888,553.5069,551.7317,552.6093,4506.0
2021-06-30 11:20:00,553.87,553.99,553.25,553.32,1892.0,552.3799,552.4996,551.7616,551.8314,1892.0
2021-06-30 11:25:00,553.41,554.99,552.53,554.77,6222.0,551.9212,553.4969,551.0435,553.2775,6222.0
2021-06-30 11:30:00,554.95,555.82,554.46,554.91,9000.0,553.457,554.3247,552.9684,553.4171,9000.0
2021-06-30 11:35:00,554.89,557.84,554.89,557.53,10169.0,553.3972,556.3393,553.3972,556.0301,10169.0
2021-06-30 11:40:00,557.4,557.68,555.9,556.06,9450.0,555.9004,556.1797,554.4045,554.564,9450.0
2021-06-30 11:45:00,555.6,556.4,555.55,556.2,2507.0,554.1053,554.9031,554.0554,554.7037,2507.0
2021-06-30 11:50:00,555.98,558.0,555.97,557.5,5330.0,554.4843,556.4988,554.4743,556.0002,5330.0
2021-06-30 11:55:00,557.61,557.81,556.77,557.22,6735.0,556.1099,556.3093,555.2721,555.7209,6735.0
2021-06-30 12:00:00,557.13,557.22,556.59,557.0,1572.0,555.6312,555.7209,555.0926,555.5015,1572.0
2021-06-30 12:05:00,557.37,557.77,557.02,557.5,5538.0,555.8705,556.2694,555.5215,556.0002,5538.0
2021-06-30 12:10:00,557.37,558.17,557.21,557.71,6906.0,555.8705,556.6684,555.711,556.2096,6906.0
2021-06-30 12:15:00,557.97,558.14,557.59,558.14,1950.0,556.4689,556.6385,556.0899,556.6385,1950.0
2021-06-30 12:20:00,557.98,558.32,556.21,556.84,10638.0,556.4789,556.818,554.7136,555.342,10638.0
2021-06-30 12:25:00,556.75,557.0,556.27,556.71,7651.0,555.2522,555.5015,554.7735,555.2123,7651.0
2021-06-30 12:30:00,556.85,557.3,556.46,557.14,4203.0,555.3519,555.8007,554.963,555.6411,4203.0
2021-06-30 12:35:00,557.43,558.98,557.42,558.84,4555.0,555.9304,557.4762,555.9204,557.3366,4555.0
2021-06-30 12:40:00,559.04,559.97,558.83,559.35,5758.0,557.536,558.4635,557.3266,557.8452,5758.0
2021-06-30 12:45:00,559.2,559.36,558.66,558.68,3097.0,557.6956,557.8552,557.1571,557.177,3097.0
2021-06-30 12:50:00,559.3,559.59,559.17,559.42,1175.0,557.7953,558.0846,557.6657,557.915,1175.0
2021-06-30 12:55:00,559.36,560.51,559.36,560.24,3752.0,557.8552,559.0021,557.8552,558.7328,3752.0
2021-06-30 13:00:00,560.16,560.55,559.79,560.52,3029.0,558.653,559.042,558.284,559.0121,3029.0
2021-06-30 13:05:00,560.6,561.03,560.22,561.03,3017.0,559.0918,559.5207,558.7129,559.5207,3017.0
2021-06-30 13:10:00,560.77,560.9,560.53,560.9,4131.0,559.2614,559.391,559.022,559.391,4131.0
2021-06-30 13:15:00,560.95,561.56,560.89,561.11,3230.0,559.4409,560.0493,559.3811,559.6005,3230.0
2021-06-30 13:20:00,561.22,561.38,560.42,560.95,6434.0,559.7102,559.8697,558.9123,559.4409,6434.0
2021-06-30 13:25:00,561.27,561.77,560.75,561.21,4024.0,559.76,560.2587,559.2414,559.7002,4024.0
2021-06-30 13:30:00,561.16,561.26,560.3,560.56,3939.0,559.6503,559.7501,558.7926,559.0519,3939.0
2021-06-30 13:35:00,560.57,560.99,560.48,560.86,2500.0,559.0619,559.4808,558.9722,559.3511,2500.0
2021-06-30 13:40:00,561.07,561.63,560.71,560.71,4638.0,559.5606,560.1191,559.2015,559.2015,4638.0
2021-06-30 13:45:00,560.59,560.74,560.14,560.43,3403.0,559.0819,559.2315,558.6331,558.9223,3403.0
2021-06-30 13:50:00,560.44,560.47,558.69,559.46,5911.0,558.9323,558.9622,557.187,557.9549,5911.0
2021-06-30 13:55:00,559.52,560.0,559.3,559.42,2900.0,558.0147,558.4935,557.7953,557.915,2900.0
2021-06-30 14:00:00,558.85,559.44,557.92,557.98,4100.0,557.3465,557.935,556.419,556.4789,4100.0
2021-06-30 14:05:00,557.75,558.44,557.65,557.98,2572.0,556.2495,556.9376,556.1498,556.4789,2572.0
2021-06-30 14:10:00,557.89,558.37,557.68,558.37,7692.0,556.3891,556.8678,556.1797,556.8678,7692.0
2021-06-30 14:15:00,558.18,559.49,558.18,559.49,7615.0,556.6783,557.9848,556.6783,557.9848,7615.0
2021-06-30 14:20:00,559.0,559.07,557.82,558.37,4500.0,557.4961,557.566,556.3193,556.8678,4500.0
2021-06-30 14:25:00,558.23,558.29,557.82,558.29,1050.0,556.7282,556.7881,556.3193,556.7881,1050.0
2021-06-30 14:30:00,558.55,559.01,558.47,558.83,1900.0,557.0474,557.5061,556.9676,557.3266,1900.0
2021-06-30 14:35:00,558.82,559.19,558.73,558.97,600.0,557.3166,557.6856,557.2269,557.4662,600.0
2021-06-30 14:40:00,559.22,559.38,558.89,559.07,2294.0,557.7155,557.8751,557.3864,557.566,2294.0
2021-06-30 14:45:00,558.94,559.01,558.47,558.47,1894.0,557.4363,557.5061,556.9676,556.9676,1894.0
2021-06-30 14:50:00,558.42,558.63,558.26,558.62,700.0,556.9177,557.1271,556.7581,557.1172,700.0
2021-06-30 14:55:00,558.59,558.59,557.49,558.03,3845.0,557.0872,557.0872,555.9902,556.5288,3845.0
2021-06-30 15:00:00,558.1,558.12,557.44,558.05,2581.0,556.5986,556.6185,555.9403,556.5487,2581.0
2021-06-30 15:05:00,558.27,558.27,557.66,557.78,5236.0,556.7681,556.7681,556.1597,556.2794,5236.0
2021-06-30 15:10:00,557.42,557.71,557.2,557.57,2627.0,555.9204,556.2096,555.701,556.07,2627.0
2021-06-30 15:15:00,557.54,557.71,556.99,557.33,3655.0,556.0401,556.2096,555.4915,555.8306,3655.0
2021-06-30 15:20:00,557.27,557.51,556.34,556.72,1800.0,555.7708,556.0101,554.8433,555.2223,1800.0
2021-06-30 15:25:00,556.85,558.05,556.84,557.59,2097.0,555.3519,556.5487,555.342,556.0899,2097.0
2021-06-30 15:30:00,557.22,558.33,557.21,558.33,5720.0,555.7209,556.8279,555.711,556.8279,5720.0
2021-06-30 15:35:00,558.47,558.73,557.76,558.73,1605.0,556.9676,557.2269,556.2595,557.2269,1605.0
2021-06-30 15:40:00,558.56,558.68,558.13,558.46,3449.0,557.0573,557.177,556.6285,556.9576,3449.0
2021-06-30 15:45:00,558.59,559.53,558.31,559.3,3796.0,557.0872,558.0247,556.808,557.7953,3796.0
2021-06-30 15:50:00,558.46,559.04,558.08,558.52,12609.0,556.9576,557.536,556.5786,557.0174,12609.0
2021-06-30 15:55:00,558.37,559.45,558.23,558.55,42384.0,556.8678,557.9449,556.7282,557.0474,42384.0
2021-07-01 09:30:00,555.26,558.44,554.94,557.12,11971.0,553.7662,556.9376,553.4471,555.6212,11971.0
2021-07-01 09:35:00,557.88,561.22,556.69,559.3,2843.0,556.3792,559.7102,555.1924,557.7953,2843.0
2021-07-01 09:40:00,560.22,561.51,559.04,560.91,2234.0,558.7129,559.9994,557.536,559.401,2234.0
2021-07-01 09:45:00,560.81,565.0,560.8,563.75,5709.0,559.3013,563.48,559.2913,562.2334,5709.0
2021-07-01 09:50:00,563.37,563.37,560.86,561.74,9930.0,561.8544,561.8544,559.3511,560.2288,9930.0
2021-07-01 09:55:00,561.29,562.48,561.2,562.11,6684.0,559.78,560.9668,559.6902,560.5978,6684.0
2021-07-01 10:00:00,562.42,565.22,562.42,564.56,7882.0,560.9069,563.6994,560.9069,563.0412,7882.0
2021-07-01 10:05:00,564.34,564.34,562.17,562.18,1612.0,562.8218,562.8218,560.6576,560.6676,1612.0
2021-07-01 10:10:00,562.59,563.7,562.59,563.34,1651.0,561.0765,562.1835,561.0765,561.8245,1651.0
2021-07-01 10:15:00,562.55,563.35,562.37,563.24,2400.0,561.0366,561.8344,560.8571,561.7247,2400.0
2021-07-01 10:20:00,562.99,564.98,562.99,564.42,6282.0,561.4754,563.4601,561.4754,562.9016,6282.0
2021-07-01 10:25:00,564.62,566.39,564.48,566.38,9322.0,563.101,564.8663,562.9614,564.8563,9322.0
2021-07-01 10:30:00,566.2,567.82,566.17,567.0,19643.0,564.6768,566.2924,564.6469,565.4746,19643.0
2021-07-01 10:35:00,566.8,567.0,564.25,565.16,12588.0,565.2752,565.4746,562.732,563.6396,12588.0
2021-07-01 10:40:00,565.03,566.9,564.4,565.02,18822.0,563.5099,565.3749,562.8816,563.4999,18822.0
2021-07-01 10:45:00,564.81,566.32,564.8,565.06,12268.0,563.2905,564.7964,563.2805,563.5398,12268.0
2021-07-01 10:50:00,564.88,567.0,564.72,565.79,9468.0,563.3603,565.4746,563.2008,564.2679,9468.0
2021-07-01 10:55:00,565.55,566.0,564.91,565.99,2575.0,564.0285,564.4773,563.3902,564.4673,2575.0
2021-07-01 11:00:00,566.05,566.32,565.91,566.25,3500.0,564.5272,564.7964,564.3876,564.7266,3500.0
2021-07-01 11:05:00,566.04,568.73,566.04,568.59,6710.0,564.5172,567.2,564.5172,567.0603,6710.0
2021-07-01 11:10:00,568.5,568.5,566.19,567.57,3600.0,566.9706,566.9706,564.6668,566.0431,3600.0
2021-07-01 11:15:00,567.48,567.66,566.28,567.11,3145.0,565.9533,566.1328,564.7566,565.5843,3145.0
2021-07-01 11:20:00,567.23,568.26,567.1,568.26,3728.0,565.704,566.7312,565.5743,566.7312,3728.0
2021-07-01 11:25:00,568.71,568.72,568.0,568.43,2111.0,567.18,567.19,566.4719,566.9008,2111.0
2021-07-01 11:30:00,567.94,567.94,567.13,567.7,1637.0,566.4121,566.4121,565.6043,566.1727,1637.0
2021-07-01 11:35:00,567.65,567.84,567.03,567.79,3378.0,566.1229,566.3124,565.5045,566.2625,3378.0
2021-07-01 11:40:00,567.83,568.67,567.45,567.53,4740.0,566.3024,567.1401,565.9234,566.0032,4740.0
2021-07-01 11:45:00,567.35,568.68,567.35,568.49,1585.0,565.8237,567.1501,565.8237,566.9606,1585.0
2021-07-01 11:50:00,568.23,568.5,567.89,568.5,3239.0,566.7013,566.9706,566.3622,566.9706,3239.0
2021-07-01 11:55:00,568.75,568.77,567.94,568.44,3399.0,567.2199,567.2399,566.4121,566.9107,3399.0
2021-07-01 12:00:00,568.47,568.66,568.43,568.65,1100.0,566.9407,567.1302,566.9008,567.1202,1100.0
2021-07-01 12:05:00,568.71,569.73,568.71,568.98,7246.0,567.18,568.1973,567.18,567.4493,7246.0
2021-07-01 12:10:00,568.98,569.54,568.44,569.25,3291.0,567.4493,568.0078,566.9107,567.7186,3291.0
2021-07-01 12:15:00,569.53,569.53,569.1,569.44,3696.0,567.9978,567.9978,567.569,567.9081,3696.0
2021-07-01 12:20:00,569.77,569.77,569.43,569.61,3675.0,568.2372,568.2372,567.8981,568.0776,3675.0
2021-07-01 12:25:00,569.67,569.77,569.38,569.45,13036.0,568.1374,568.2372,567.8482,567.918,13036.0
2021-07-01 12:30:00,569.25,569.7,569.25,569.52,1836.0,567.7186,568.1674,567.7186,567.9878,1836.0
2021-07-01 12:35:00,569.62,569.82,569.34,569.82,4979.0,568.0876,568.287,567.8083,568.287,4979.0
2021-07-01 12:40:00,569.85,569.95,569.64,569.64,2164.0,568.317,568.4167,568.1075,568.1075,2164.0
2021-07-01 12:45:00,569.67,570.14,569.65,569.7,16561.0,568.1374,568.6062,568.1175,568.1674,16561.0
2021-07-01 12:50:00,569.46,569.51,567.3,567.31,4620.0,567.928,567.9779,565.7738,565.7838,4620.0
2021-07-01 12:55:00,567.33,568.22,566.85,567.83,4069.0,565.8037,566.6913,565.325,566.3024,4069.0
2021-07-01 13:00:00,568.08,569.28,568.05,568.97,1546.0,566.5517,567.7485,566.5218,567.4393,1546.0
2021-07-01 13:05:00,568.73,569.33,568.69,568.7,3224.0,567.2,567.7984,567.1601,567.17,3224.0
2021-07-01 13:10:00,568.87,568.88,568.49,568.69,3389.0,567.3396,567.3496,566.9606,567.1601,3389.0
2021-07-01 13:15:00,569.25,569.48,569.02,569.25,2800.0,567.7186,567.9479,567.4892,567.7186,2800.0
2021-07-01 13:20:00,569.25,570.18,569.25,569.96,7640.0,567.7186,568.6461,567.7186,568.4267,7640.0
2021-07-01 13:25:00,570.0,570.58,569.88,570.27,5545.0,568.4665,569.045,568.3469,568.7358,5545.0
2021-07-01 13:30:00,570.24,570.24,569.48,569.69,4425.0,568.7059,568.7059,567.9479,568.1574,4425.0
2021-07-01 13:35:00,569.43,570.66,569.4,570.65,5771.0,567.8981,569.1248,567.8682,569.1148,5771.0
2021-07-01 13:40:00,570.7,570.89,569.04,569.16,5446.0,569.1647,569.3542,567.5091,567.6288,5446.0
2021-07-01 13:45:00,569.03,569.75,568.84,569.53,5249.0,567.4992,568.2172,567.3097,567.9978,5249.0
2021-07-01 13:50:00,569.5,569.55,568.74,569.38,10780.0,567.9679,568.0178,567.2099,567.8482,10780.0
2021-07-01 13:55:00,569.38,569.81,568.48,569.81,13759.0,567.8482,568.2771,566.9506,568.2771,13759.0
2021-07-01 14:00:00,569.71,570.36,569.68,570.36,4477.0,568.1773,568.8256,568.1474,568.8256,4477.0
2021-07-01 14:05:00,570.54,574.73,570.5,572.59,37577.0,569.0051,573.1838,568.9652,571.0496,37577.0
2021-07-01 14:10:00,572.98,574.88,572.5,574.06,11911.0,571.4385,573.3334,570.9598,572.5156,11911.0
2021-07-01 14:15:00,574.06,575.88,573.66,573.75,40673.0,572.5156,574.3307,572.1167,572.2065,40673.0
2021-07-01 14:20:00,573.75,574.54,573.75,574.3,4142.0,572.2065,572.9943,572.2065,572.755,4142.0
2021-07-01 14:25:00,574.26,575.0,573.01,575.0,6608.0,572.7151,573.4531,571.4684,573.4531,6608.0
2021-07-01 14:30:00,575.08,576.92,574.76,576.48,16133.0,573.5329,575.3679,573.2137,574.9291,16133.0
2021-07-01 14:35:00,576.2,576.49,575.4,576.18,5347.0,574.6499,574.9391,573.852,574.6299,5347.0
2021-07-01 14:40:00,576.1,576.19,575.57,576.1,6861.0,574.5501,574.6399,574.0216,574.5501,6861.0
2021-07-01 14:45:00,576.49,576.53,575.77,575.93,5886.0,574.9391,574.979,574.221,574.3806,5886.0
2021-07-01 14:50:00,575.93,576.08,575.06,575.15,6747.0,574.3806,574.5302,573.5129,573.6027,6747.0
2021-07-01 14:55:00,575.03,576.09,574.77,576.09,12417.0,573.483,574.5402,573.2237,574.5402,12417.0
2021-07-01 15:00:00,576.13,576.89,574.69,574.69,14078.0,574.5801,575.338,573.1439,573.1439,14078.0
2021-07-01 15:05:00,574.57,575.39,574.4,574.86,8567.0,573.0243,573.842,572.8547,573.3135,8567.0
2021-07-01 15:10:00,574.62,575.21,574.4,574.59,11052.0,573.0741,573.6625,572.8547,573.0442,11052.0
2021-07-01 15:15:00,574.63,574.63,572.36,572.9,5563.0,573.0841,573.0841,570.8202,571.3587,5563.0
2021-07-01 15:20:00,572.9,572.9,572.4,572.84,1965.0,571.3587,571.3587,570.8601,571.2989,1965.0
2021-07-01 15:25:00,572.66,572.66,571.42,571.76,6122.0,571.1194,571.1194,569.8827,570.2218,6122.0
2021-07-01 15:30:00,571.76,573.34,571.76,572.98,4554.0,570.2218,571.7976,570.2218,571.4385,4554.0
2021-07-01 15:35:00,572.93,572.95,571.8,572.24,10094.0,571.3887,571.4086,570.2617,570.7005,10094.0
2021-07-01 15:40:00,572.36,573.15,572.19,572.92,12615.0,570.8202,571.6081,570.6507,571.3787,12615.0
2021-07-01 15:45:00,572.74,573.7,572.58,573.56,14815.0,571.1992,572.1566,571.0396,572.017,14815.0
2021-07-01 15:50:00,573.28,574.77,572.66,573.67,35782.0,571.7377,573.2237,571.1194,572.1267,35782.0
2021-07-01 15:55:00,573.87,575.0,573.19,574.9,58787.0,572.3261,573.4531,571.648,573.3534,58787.0
2021-07-02 09:30:00,575.17,576.0,571.55,571.87,17987.0,573.6226,574.4504,570.0124,570.3315,17987.0
2021-07-02 09:35:00,574.02,574.02,571.93,572.77,4393.0,572.4757,572.4757,570.3914,571.2291,4393.0
2021-07-02 09:40:00,572.88,574.47,572.71,574.01,3894.0,571.3388,572.9245,571.1693,572.4658,3894.0
2021-07-02 09:45:00,574.8,575.9,574.22,574.79,8710.0,573.2536,574.3507,572.6752,573.2437,8710.0
2021-07-02 09:50:00,574.47,577.61,574.46,577.22,5738.0,572.9245,576.0561,572.9145,575.6671,5738.0
2021-07-02 09:55:00,577.61,579.22,577.29,579.22,8857.0,576.0561,577.6617,575.7369,577.6617,8857.0
2021-07-02 10:00:00,579.02,579.04,576.91,577.01,4892.0,577.4623,577.4822,575.358,575.4577,4892.0
2021-07-02 10:05:00,576.8,577.23,575.06,577.23,4617.0,575.2483,575.6771,573.5129,575.6771,4617.0
2021-07-02 10:10:00,577.19,578.1,576.97,578.1,1700.0,575.6372,576.5448,575.4178,576.5448,1700.0
2021-07-02 10:15:00,577.85,579.88,577.81,579.85,2505.0,576.2954,578.32,576.2555,578.29,2505.0
2021-07-02 10:20:00,579.65,580.0,578.7,578.78,16698.0,578.0906,578.4396,577.1431,577.2229,16698.0
2021-07-02 10:25:00,579.45,579.89,579.17,579.71,2515.0,577.8911,578.3299,577.6119,578.1504,2515.0
2021-07-02 10:30:00,579.51,580.95,578.75,580.95,8172.0,577.951,579.3871,577.193,579.3871,8172.0
2021-07-02 10:35:00,580.95,581.33,579.16,580.4,10792.0,579.3871,579.7661,577.6019,578.8386,10792.0
2021-07-02 10:40:00,580.12,580.12,579.52,579.59,2100.0,578.5593,578.5593,577.9609,578.0307,2100.0
2021-07-02 10:45:00,579.56,580.51,579.33,580.41,1900.0,578.0008,578.9483,577.7714,578.8485,1900.0
2021-07-02 10:50:00,580.7,581.13,580.52,580.74,2200.0,579.1378,579.5666,578.9582,579.1777,2200.0
2021-07-02 10:55:00,580.58,580.98,580.32,580.55,5933.0,579.0181,579.417,578.7588,578.9882,5933.0
2021-07-02 11:00:00,580.65,581.42,580.65,581.02,4195.0,579.0879,579.8558,579.0879,579.4569,4195.0
2021-07-02 11:05:00,581.54,581.54,581.05,581.09,1461.0,579.9755,579.9755,579.4868,579.5267,1461.0
2021-07-02 11:10:00,580.84,582.0,580.33,582.0,4659.0,579.2774,580.4343,578.7688,580.4343,4659.0
2021-07-02 11:15:00,581.75,582.71,581.74,582.71,5236.0,580.1849,581.1424,580.175,581.1424,5236.0
2021-07-02 11:20:00,582.62,582.73,581.46,582.73,2424.0,581.0526,581.1623,579.8957,581.1623,2424.0
2021-07-02 11:25:00,582.74,585.07,582.73,585.07,17588.0,581.1723,583.496,581.1623,583.496,17588.0
2021-07-02 11:30:00,585.19,585.19,584.09,584.69,5543.0,583.6157,583.6157,582.5186,583.117,5543.0
2021-07-02 11:35:00,584.51,585.28,584.51,585.06,19084.0,582.9375,583.7054,582.9375,583.486,19084.0
2021-07-02 11:40:00,585.14,586.99,584.66,586.99,15871.0,583.5658,585.4108,583.0871,585.4108,15871.0
2021-07-02 11:45:00,586.91,586.91,585.96,586.51,4295.0,585.3311,585.3311,584.3836,584.9321,4295.0
2021-07-02 11:50:00,586.56,587.7,586.23,587.58,9993.0,584.982,586.1189,584.6529,585.9993,9993.0
2021-07-02 11:55:00,587.16,588.96,587.16,588.88,10701.0,585.5804,587.3755,585.5804,587.2958,10701.0
2021-07-02 12:00:00,588.6,589.89,588.59,589.89,19348.0,587.0165,588.303,587.0065,588.303,19348.0
2021-07-02 12:05:00,589.56,589.84,589.05,589.65,9599.0,587.9739,588.2532,587.4653,588.0637,9599.0
2021-07-02 12:10:00,589.59,589.74,589.14,589.43,12005.0,588.0038,588.1534,587.5551,587.8443,12005.0
2021-07-02 12:15:00,589.38,590.77,589.27,590.76,29298.0,587.7944,589.1807,587.6847,589.1707,29298.0
2021-07-02 12:20:00,590.76,592.84,590.45,591.37,24089.0,589.1707,591.2451,588.8615,589.7791,24089.0
2021-07-02 12:25:00,591.54,592.37,589.0,590.36,12180.0,589.9486,590.7764,587.4154,588.7718,12180.0
2021-07-02 12:30:00,590.21,590.22,587.71,587.71,6642.0,588.6222,588.6322,586.1289,586.1289,6642.0
2021-07-02 12:35:00,587.72,588.5,587.02,587.54,8495.0,586.1389,586.9168,585.4408,585.9594,8495.0
2021-07-02 12:40:00,587.42,587.54,586.5,586.78,5099.0,585.8397,585.9594,584.9222,585.2014,5099.0
2021-07-02 12:45:00,587.0,587.62,586.45,586.64,8878.0,585.4208,586.0391,584.8723,585.0618,8878.0
2021-07-02 12:50:00,586.73,587.41,586.28,586.51,5870.0,585.1515,585.8297,584.7028,584.9321,5870.0
2021-07-02 12:55:00,586.28,587.14,586.22,586.3,3400.0,584.7028,585.5604,584.6429,584.7227,3400.0
2021-07-02 13:00:00,586.61,587.58,586.4,587.19,4447.0,585.0319,585.9993,584.8224,585.6103,4447.0
2021-07-02 13:05:00,587.21,587.21,585.21,585.21,5156.0,585.6302,585.6302,583.6356,583.6356,5156.0
2021-07-02 13:10:00,585.45,585.63,584.46,585.09,10420.0,583.875,584.0545,582.8876,583.516,10420.0
2021-07-02 13:15:00,585.24,585.26,583.34,583.75,4851.0,583.6655,583.6855,581.7707,582.1796,4851.0
2021-07-02 13:20:00,583.88,583.88,583.45,583.68,4016.0,582.3092,582.3092,581.8804,582.1097,4016.0
2021-07-02 13:25:00,583.6,583.66,582.71,582.97,4330.0,582.03,582.0898,581.1424,581.4017,4330.0
2021-07-02 13:30:00,583.02,584.92,583.02,584.66,5810.0,581.4515,583.3464,581.4515,583.0871,5810.0
2021-07-02 13:35:00,584.36,584.57,583.52,584.14,2620.0,582.7879,582.9974,581.9502,582.5685,2620.0
2021-07-02 13:40:00,584.39,584.9,583.48,583.71,3920.0,582.8178,583.3265,581.9103,582.1397,3920.0
2021-07-02 13:45:00,584.33,586.36,584.08,585.06,6963.0,582.758,584.7825,582.5087,583.486,6963.0
2021-07-02 13:50:00,585.23,585.57,584.32,584.94,2904.0,583.6556,583.9947,582.748,583.3664,2904.0
2021-07-02 13:55:00,585.03,585.03,583.95,584.7,1989.0,583.4561,583.4561,582.379,583.127,1989.0
2021-07-02 14:00:00,584.87,585.34,584.65,584.99,4230.0,583.2965,583.7653,583.0771,583.4162,4230.0
2021-07-02 14:05:00,584.66,585.19,584.51,584.99,3832.0,583.0871,583.6157,582.9375,583.4162,3832.0
2021-07-02 14:10:00,585.05,585.05,583.74,584.21,4537.0,583.4761,583.4761,582.1696,582.6383,4537.0
2021-07-02 14:15:00,584.19,584.55,583.77,584.55,3514.0,582.6184,582.9774,582.1995,582.9774,3514.0
2021-07-02 14:20:00,584.4,584.83,583.59,583.74,7599.0,582.8278,583.2567,582.02,582.1696,7599.0
2021-07-02 14:25:00,583.74,584.76,583.73,584.72,2080.0,582.1696,583.1868,582.1596,583.1469,2080.0
2021-07-02 14:30:00,585.0,585.0,584.11,584.28,3186.0,583.4262,583.4262,582.5386,582.7081,3186.0
2021-07-02 14:35:00,584.26,584.26,583.25,583.69,5474.0,582.6882,582.6882,581.6809,582.1197,5474.0
2021-07-02 14:40:00,583.76,583.94,582.89,583.17,4431.0,582.1895,582.369,581.3219,581.6011,4431.0
2021-07-02 14:45:00,583.02,583.52,582.95,582.96,2165.0,581.4515,581.9502,581.3817,581.3917,2165.0
2021-07-02 14:50:00,582.97,583.26,582.61,583.24,4400.0,581.4017,581.6909,581.0426,581.6709,4400.0
2021-07-02 14:55:00,583.35,583.5,582.95,583.45,2800.0,581.7806,581.9302,581.3817,581.8804,2800.0
2021-07-02 15:00:00,583.51,583.97,583.35,583.82,3199.0,581.9402,582.399,581.7806,582.2494,3199.0
2021-07-02 15:05:00,583.87,584.46,583.65,584.46,3557.0,582.2992,582.8876,582.0798,582.8876,3557.0
2021-07-02 15:10:00,584.27,584.69,584.27,584.69,1942.0,582.6982,583.117,582.6982,583.117,1942.0
2021-07-02 15:15:00,584.75,584.78,583.62,583.96,7713.0,583.1769,583.2068,582.0499,582.389,7713.0
2021-07-02 15:20:00,583.95,584.05,582.71,582.78,5406.0,582.379,582.4787,581.1424,581.2122,5406.0
2021-07-02 15:25:00,583.06,583.27,582.8,583.27,3625.0,581.4914,581.7008,581.2321,581.7008,3625.0
2021-07-02 15:30:00,583.31,583.78,582.95,582.95,4690.0,581.7407,582.2095,581.3817,581.3817,4690.0
2021-07-02 15:35:00,582.84,583.58,582.56,583.58,5074.0,581.272,582.01,580.9928,582.01,5074.0
2021-07-02 15:40:00,583.55,583.68,583.08,583.38,8459.0,581.9801,582.1097,581.5114,581.8106,8459.0
2021-07-02 15:45:00,583.23,583.68,582.7,583.3,7147.0,581.661,582.1097,581.1324,581.7308,7147.0
2021-07-02 15:50:00,583.41,585.0,582.68,584.71,19442.0,581.8405,583.4262,581.1124,583.137,19442.0
2021-07-02 15:55:00,584.69,584.86,583.03,584.08,24000.0,583.117,583.2866,581.4615,582.5087,24000.0
2021-07-06 09:30:00,579.41,579.96,575.53,576.09,18680.0,577.8512,578.3998,573.9817,574.5402,18680.0
2021-07-06 09:35:00,575.0,576.0,572.93,572.93,3264.0,573.4531,574.4504,571.3887,571.3887,3264.0
2021-07-06 09:40:00,573.25,575.06,573.01,575.06,7152.0,571.7078,573.5129,571.4684,573.5129,7152.0
2021-07-06 09:45:00,574.19,577.32,573.99,576.82,14807.0,572.6453,575.7669,572.4458,575.2682,14807.0
2021-07-06 09:50:00,576.83,577.17,576.29,576.79,3469.0,575.2782,575.6173,574.7396,575.2383,3469.0
2021-07-06 09:55:00,576.95,576.95,573.0,573.0,5662.0,575.3979,575.3979,571.4585,571.4585,5662.0
2021-07-06 10:00:00,573.0,575.53,572.96,574.3,4361.0,571.4585,573.9817,571.4186,572.755,4361.0
2021-07-06 10:05:00,574.65,575.0,574.36,574.52,3131.0,573.104,573.4531,572.8148,572.9744,3131.0
2021-07-06 10:10:00,574.5,577.54,574.5,577.42,5173.0,572.9544,575.9863,572.9544,575.8666,5173.0
2021-07-06 10:15:00,577.43,578.0,575.5,575.57,2661.0,575.8766,576.445,573.9518,574.0216,2661.0
2021-07-06 10:20:00,575.84,576.35,574.44,576.29,6565.0,574.2908,574.7995,572.8946,574.7396,6565.0
2021-07-06 10:25:00,576.31,576.31,575.42,575.7,3375.0,574.7596,574.7596,573.872,574.1512,3375.0
2021-07-06 10:30:00,575.11,575.98,574.0,575.98,5014.0,573.5628,574.4305,572.4558,574.4305,5014.0
2021-07-06 10:35:00,576.67,577.32,575.98,576.53,2669.0,575.1186,575.7669,574.4305,574.979,2669.0
2021-07-06 10:40:00,576.09,576.65,575.29,576.65,2487.0,574.5402,575.0987,573.7423,575.0987,2487.0
2021-07-06 10:45:00,576.54,576.97,576.04,576.43,1650.0,574.989,575.4178,574.4903,574.8792,1650.0
2021-07-06 10:50:00,576.37,577.0,576.01,576.81,1771.0,574.8194,575.4477,574.4604,575.2582,1771.0
2021-07-06 10:55:00,576.83,577.47,576.61,577.23,1641.0,575.2782,575.9165,575.0588,575.6771,1641.0
2021-07-06 11:00:00,576.94,576.94,575.67,575.67,3058.0,575.3879,575.3879,574.1213,574.1213,3058.0
2021-07-06 11:05:00,575.67,576.7,575.0,576.34,2450.0,574.1213,575.1485,573.4531,574.7895,2450.0
2021-07-06 11:10:00,576.15,577.31,576.15,577.31,1950.0,574.6,575.7569,574.6,575.7569,1950.0
2021-07-06 11:15:00,577.25,577.59,576.76,577.59,1440.0,575.697,576.0361,575.2084,576.0361,1440.0
2021-07-06 11:20:00,578.0,578.29,577.95,577.96,900.0,576.445,576.7342,576.3952,576.4051,900.0
2021-07-06 11:25:00,578.38,578.67,576.38,578.16,8250.0,576.824,577.1132,574.8294,576.6046,8250.0
2021-07-06 11:30:00,577.4,578.32,576.79,578.22,11148.0,575.8466,576.7642,575.2383,576.6644,11148.0
2021-07-06 11:35:00,578.22,578.84,578.18,578.72,1950.0,576.6644,577.2828,576.6245,577.1631,1950.0
2021-07-06 11:40:00,578.43,579.79,578.43,578.74,7265.0,576.8739,578.2302,576.8739,577.183,7265.0
2021-07-06 11:45:00,578.9,579.3,578.41,579.07,2686.0,577.3426,577.7415,576.8539,577.5121,2686.0
2021-07-06 11:50:00,579.14,579.31,578.7,579.0,1200.0,577.582,577.7515,577.1431,577.4423,1200.0
2021-07-06 11:55:00,579.06,579.06,578.67,578.76,800.0,577.5022,577.5022,577.1132,577.203,800.0
2021-07-06 12:00:00,578.81,578.81,576.36,576.36,3520.0,577.2528,577.2528,574.8094,574.8094,3520.0
2021-07-06 12:05:00,576.69,576.69,576.09,576.53,535.0,575.1385,575.1385,574.5402,574.979,535.0
2021-07-06 12:10:00,576.0,576.46,575.99,576.46,300.0,574.4504,574.9092,574.4404,574.9092,300.0
2021-07-06 12:15:00,577.0,577.44,576.69,577.38,1146.0,575.4477,575.8865,575.1385,575.8267,1146.0
2021-07-06 12:20:00,578.46,578.86,578.46,578.86,300.0,576.9038,577.3027,576.9038,577.3027,300.0
2021-07-06 12:25:00,578.83,578.97,577.88,577.88,1954.0,577.2728,577.4124,576.3253,576.3253,1954.0
2021-07-06 12:30:00,577.9,579.2,577.9,579.2,1267.0,576.3453,577.6418,576.3453,577.6418,1267.0
2021-07-06 12:35:00,579.18,579.41,578.78,578.78,500.0,577.6219,577.8512,577.2229,577.2229,500.0
2021-07-06 12:40:00,578.78,579.23,578.78,579.23,300.0,577.2229,577.6717,577.2229,577.6717,300.0
2021-07-06 12:45:00,579.19,579.37,578.73,578.73,1000.0,577.6318,577.8113,577.1731,577.1731,1000.0
2021-07-06 12:50:00,579.04,579.09,577.73,578.4,3217.0,577.4822,577.5321,576.1758,576.8439,3217.0
2021-07-06 12:55:00,578.42,578.61,578.23,578.27,838.0,576.8639,577.0534,576.6744,576.7143,838.0
2021-07-06 13:00:00,578.33,578.7,578.33,578.6,938.0,576.7741,577.1431,576.7741,577.0434,938.0
2021-07-06 13:05:00,578.68,579.38,578.68,579.23,1517.0,577.1232,577.8213,577.1232,577.6717,1517.0
2021-07-06 13:10:00,579.47,579.87,579.23,579.8,1337.0,577.9111,578.31,577.6717,578.2402,1337.0
2021-07-06 13:15:00,579.6,581.08,579.43,581.08,8535.0,578.0407,579.5167,577.8712,579.5167,8535.0
2021-07-06 13:20:00,580.9,580.9,579.93,580.14,2217.0,579.3372,579.3372,578.3698,578.5793,2217.0
2021-07-06 13:25:00,580.29,580.35,579.8,580.21,2100.0,578.7289,578.7887,578.2402,578.6491,2100.0
2021-07-06 13:30:00,580.36,581.75,579.65,581.75,4367.0,578.7987,580.1849,578.0906,580.1849,4367.0
2021-07-06 13:35:00,581.73,582.18,580.69,581.06,4700.0,580.165,580.6138,579.1278,579.4968,4700.0
2021-07-06 13:40:00,581.02,581.4,579.96,579.97,3200.0,579.4569,579.8359,578.3998,578.4097,3200.0
2021-07-06 13:45:00,580.1,580.91,579.87,580.91,1310.0,578.5394,579.3472,578.31,579.3472,1310.0
2021-07-06 13:50:00,580.71,580.71,580.27,580.4,700.0,579.1477,579.1477,578.7089,578.8386,700.0
2021-07-06 13:55:00,580.0,582.65,579.33,582.4,14245.0,578.4396,581.0825,577.7714,580.8332,14245.0
2021-07-06 14:00:00,582.9,583.46,582.37,583.46,2290.0,581.3318,581.8903,580.8033,581.8903,2290.0
2021-07-06 14:05:00,583.24,584.29,583.24,583.29,4176.0,581.6709,582.7181,581.6709,581.7208,4176.0
2021-07-06 14:10:00,583.44,583.8,582.83,582.83,16930.0,581.8704,582.2294,581.262,581.262,16930.0
2021-07-06 14:15:00,582.45,582.46,579.73,580.95,6855.0,580.8831,580.893,578.1704,579.3871,6855.0
2021-07-06 14:20:00,580.73,582.06,580.73,581.46,1610.0,579.1677,580.4941,579.1677,579.8957,1610.0
2021-07-06 14:25:00,581.68,581.7,580.66,580.76,2500.0,580.1151,580.1351,579.0979,579.1976,2500.0
2021-07-06 14:30:00,580.71,581.12,580.52,580.87,1000.0,579.1477,579.5566,578.9582,579.3073,1000.0
2021-07-06 14:35:00,580.82,580.82,580.01,580.22,4352.0,579.2574,579.2574,578.4496,578.6591,4352.0
2021-07-06 14:40:00,580.23,580.85,580.23,580.65,4022.0,578.669,579.2874,578.669,579.0879,4022.0
2021-07-06 14:45:00,580.78,581.15,580.46,580.63,4325.0,579.2175,579.5866,578.8984,579.068,4325.0
2021-07-06 14:50:00,580.45,580.45,579.95,580.1,1404.0,578.8884,578.8884,578.3898,578.5394,1404.0
2021-07-06 14:55:00,580.18,581.09,580.18,581.0,2287.0,578.6192,579.5267,578.6192,579.437,2287.0
2021-07-06 15:00:00,580.96,581.55,580.88,581.33,1200.0,579.3971,579.9855,579.3173,579.7661,1200.0
2021-07-06 15:05:00,581.03,581.4,581.03,581.4,2121.0,579.4669,579.8359,579.4669,579.8359,2121.0
2021-07-06 15:10:00,581.59,581.79,581.34,581.34,928.0,580.0254,580.2248,579.776,579.776,928.0
2021-07-06 15:15:00,581.19,581.19,581.04,581.04,200.0,579.6264,579.6264,579.4768,579.4768,200.0
2021-07-06 15:20:00,580.77,582.0,580.62,581.85,3147.0,579.2076,580.4343,579.058,580.2847,3147.0
2021-07-06 15:25:00,581.99,582.53,581.98,582.5,1913.0,580.4243,580.9628,580.4143,580.9329,1913.0
2021-07-06 15:30:00,582.27,582.55,581.85,582.12,2401.0,580.7035,580.9828,580.2847,580.5539,2401.0
2021-07-06 15:35:00,582.44,582.99,582.22,582.23,3238.0,580.8731,581.4216,580.6537,580.6636,3238.0
2021-07-06 15:40:00,582.32,582.93,582.25,582.59,1969.0,580.7534,581.3618,580.6836,581.0227,1969.0
2021-07-06 15:45:00,582.54,583.0,582.38,582.38,2256.0,580.9728,581.4316,580.8132,580.8132,2256.0
2021-07-06 15:50:00,582.42,583.08,582.21,582.3,3996.0,580.8531,581.5114,580.6437,580.7335,3996.0
2021-07-06 15:55:00,582.67,582.67,581.75,582.26,11507.0,581.1025,581.1025,580.1849,580.6936,11507.0
2021-07-07 09:30:00,584.27,586.0,582.81,584.39,11463.0,582.6982,584.4235,581.2421,582.8178,11463.0
2021-07-07 09:35:00,584.6,584.6,582.12,582.23,3406.0,583.0273,583.0273,580.5539,580.6636,3406.0
2021-07-07 09:40:00,582.7,585.1,582.7,584.94,2121.0,581.1324,583.5259,581.1324,583.3664,2121.0
2021-07-07 09:45:00,584.97,584.99,583.53,583.92,3061.0,583.3963,583.4162,581.9601,582.3491,3061.0
2021-07-07 09:50:00,583.52,584.54,582.47,584.54,2606.0,581.9502,582.9674,580.903,582.9674,2606.0
2021-07-07 09:55:00,584.95,584.95,583.79,584.32,8825.0,583.3763,583.3763,582.2194,582.748,8825.0
2021-07-07 10:00:00,584.25,588.31,584.25,588.31,7983.0,582.6782,586.7273,582.6782,586.7273,7983.0
2021-07-07 10:05:00,588.57,588.73,586.82,588.49,2807.0,586.9866,587.1462,585.2413,586.9068,2807.0
2021-07-07 10:10:00,588.13,590.0,587.78,589.81,6302.0,586.5478,588.4127,586.1987,588.2233,6302.0
2021-07-07 10:15:00,589.9,590.47,589.48,590.37,3791.0,588.313,588.8815,587.8941,588.7817,3791.0
2021-07-07 10:20:00,589.72,590.0,588.78,589.12,4197.0,588.1335,588.4127,587.196,587.5351,4197.0
2021-07-07 10:25:00,588.71,589.32,587.06,587.11,4473.0,587.1262,587.7346,585.4807,585.5305,4473.0
2021-07-07 10:30:00,586.97,588.06,586.95,587.5,4549.0,585.3909,586.478,585.3709,585.9195,4549.0
2021-07-07 10:35:00,587.54,589.32,587.5,588.75,3891.0,585.9594,587.7346,585.9195,587.1661,3891.0
2021-07-07 10:40:00,588.88,590.0,588.71,589.88,6583.0,587.2958,588.4127,587.1262,588.2931,6583.0
2021-07-07 10:45:00,589.93,590.95,588.93,590.09,6912.0,588.3429,589.3602,587.3456,588.5025,6912.0
2021-07-07 10:50:00,589.57,589.98,589.25,589.27,5332.0,587.9839,588.3928,587.6648,587.6847,5332.0
2021-07-07 10:55:00,589.21,589.32,588.75,589.02,885.0,587.6249,587.7346,587.1661,587.4354,885.0
2021-07-07 11:00:00,588.13,589.24,588.13,588.84,2616.0,586.5478,587.6548,586.5478,587.2559,2616.0
2021-07-07 11:05:00,588.8,590.46,588.37,590.46,33909.0,587.216,588.8715,586.7871,588.8715,33909.0
2021-07-07 11:10:00,590.06,590.46,586.89,586.89,14289.0,588.4726,588.8715,585.3111,585.3111,14289.0
2021-07-07 11:15:00,586.66,586.66,583.8,584.68,4944.0,585.0817,585.0817,582.2294,583.1071,4944.0
2021-07-07 11:20:00,584.57,584.86,583.72,584.17,3200.0,582.9974,583.2866,582.1496,582.5984,3200.0
2021-07-07 11:25:00,584.35,584.35,583.03,583.68,3705.0,582.7779,582.7779,581.4615,582.1097,3705.0
2021-07-07 11:30:00,583.68,583.68,582.63,583.09,1121.0,582.1097,582.1097,581.0626,581.5213,1121.0
2021-07-07 11:35:00,583.36,584.78,583.36,584.45,800.0,581.7906,583.2068,581.7906,582.8777,800.0
2021-07-07 11:40:00,584.36,584.69,584.04,584.69,712.0,582.7879,583.117,582.4688,583.117,712.0
2021-07-07 11:45:00,585.96,586.44,585.45,585.92,2208.0,584.3836,584.8623,583.875,584.3437,2208.0
2021-07-07 11:50:00,585.77,585.9,585.45,585.54,700.0,584.1941,584.3238,583.875,583.9647,700.0
2021-07-07 11:55:00,584.45,584.73,584.33,584.59,1483.0,582.8777,583.1569,582.758,583.0173,1483.0
2021-07-07 12:00:00,584.46,585.71,584.45,584.96,1870.0,582.8876,584.1343,582.8777,583.3863,1870.0
2021-07-07 12:05:00,584.74,585.66,584.54,585.66,1318.0,583.1669,584.0844,582.9674,584.0844,1318.0
2021-07-07 12:10:00,585.3,585.3,584.36,584.58,813.0,583.7254,583.7254,582.7879,583.0073,813.0
2021-07-07 12:15:00,584.63,586.31,584.3,585.23,20917.0,583.0572,584.7327,582.7281,583.6556,20917.0
2021-07-07 12:20:00,585.52,585.56,585.17,585.37,600.0,583.9448,583.9847,583.5957,583.7952,600.0
2021-07-07 12:25:00,584.46,584.46,583.83,583.83,1100.0,582.8876,582.8876,582.2593,582.2593,1100.0
2021-07-07 12:30:00,583.84,584.47,583.83,584.47,1400.0,582.2693,582.8976,582.2593,582.8976,1400.0
2021-07-07 12:35:00,584.34,584.47,584.0,584.0,1000.0,582.768,582.8976,582.4289,582.4289,1000.0
2021-07-07 12:40:00,583.91,583.99,583.38,583.92,600.0,582.3391,582.4189,581.8106,582.3491,600.0
2021-07-07 12:45:00,583.96,584.33,583.8,584.32,1100.0,582.389,582.758,582.2294,582.748,1100.0
2021-07-07 12:50:00,584.12,585.18,584.02,584.12,6900.0,582.5486,583.6057,582.4488,582.5486,6900.0
2021-07-07 12:55:00,584.02,584.15,583.85,584.14,2000.0,582.4488,582.5785,582.2793,582.5685,2000.0
2021-07-07 13:00:00,584.38,584.38,583.49,583.99,750.0,582.8079,582.8079,581.9203,582.4189,750.0
2021-07-07 13:05:00,584.0,584.2,583.23,584.19,7000.0,582.4289,582.6283,581.661,582.6184,7000.0
2021-07-07 13:10:00,584.17,584.18,583.54,583.58,3450.0,582.5984,582.6084,581.9701,582.01,3450.0
2021-07-07 13:15:00,583.6,583.88,583.1,583.65,8948.0,582.03,582.3092,581.5313,582.0798,8948.0
2021-07-07 13:20:00,583.82,584.33,583.82,584.33,1400.0,582.2494,582.758,582.2494,582.758,1400.0
2021-07-07 13:25:00,584.15,584.19,583.29,583.3,2177.0,582.5785,582.6184,581.7208,581.7308,2177.0
2021-07-07 13:30:00,583.3,583.3,582.11,582.79,2743.0,581.7308,581.7308,580.544,581.2221,2743.0
2021-07-07 13:35:00,582.23,582.42,581.84,581.85,1518.0,580.6636,580.8531,580.2747,580.2847,1518.0
2021-07-07 13:40:00,581.63,582.0,581.63,581.83,419.0,580.0653,580.4343,580.0653,580.2647,419.0
2021-07-07 13:45:00,581.64,582.22,581.63,582.22,609.0,580.0752,580.6537,580.0653,580.6537,609.0
2021-07-07 13:50:00,582.0,582.01,581.35,581.35,1112.0,580.4343,580.4442,579.786,579.786,1112.0
2021-07-07 13:55:00,581.13,581.43,580.75,581.08,1700.0,579.5666,579.8658,579.1876,579.5167,1700.0
2021-07-07 14:00:00,581.38,581.94,581.28,581.38,1024.0,579.8159,580.3744,579.7162,579.8159,1024.0
2021-07-07 14:05:00,581.57,583.29,581.51,583.29,1075.0,580.0054,581.7208,579.9456,581.7208,1075.0
2021-07-07 14:10:00,583.5,583.59,583.0,583.45,2166.0,581.9302,582.02,581.4316,581.8804,2166.0
2021-07-07 14:15:00,583.75,583.82,582.62,583.75,2675.0,582.1796,582.2494,581.0526,582.1796,2675.0
2021-07-07 14:20:00,583.64,584.5,583.48,583.61,2444.0,582.0699,582.9275,581.9103,582.0399,2444.0
2021-07-07 14:25:00,583.93,584.21,583.7,583.7,600.0,582.3591,582.6383,582.1297,582.1297,600.0
2021-07-07 14:30:00,583.81,583.81,583.35,583.42,1456.0,582.2394,582.2394,581.7806,581.8504,1456.0
2021-07-07 14:35:00,583.33,583.49,583.01,583.2,700.0,581.7607,581.9203,581.4415,581.631,700.0
2021-07-07 14:40:00,583.34,584.09,583.17,583.41,3724.0,581.7707,582.5186,581.6011,581.8405,3724.0
2021-07-07 14:45:00,583.17,583.75,582.89,583.72,2894.0,581.6011,582.1796,581.3219,582.1496,2894.0
2021-07-07 14:50:00,584.17,585.83,584.16,585.63,4746.0,582.5984,584.254,582.5885,584.0545,4746.0
2021-07-07 14:55:00,585.48,586.0,585.14,585.23,3945.0,583.9049,584.4235,583.5658,583.6556,3945.0
2021-07-07 15:00:00,585.6,586.0,585.41,585.43,27931.0,584.0246,584.4235,583.8351,583.855,27931.0
2021-07-07 15:05:00,584.96,586.32,584.93,586.18,12962.0,583.3863,584.7426,583.3564,584.603,12962.0
2021-07-07 15:10:00,586.5,587.14,586.29,586.29,2836.0,584.9222,585.5604,584.7127,584.7127,2836.0
2021-07-07 15:15:00,585.81,585.99,585.27,585.57,900.0,584.234,584.4135,583.6955,583.9947,900.0
2021-07-07 15:20:00,585.21,586.1,585.0,586.1,2607.0,583.6356,584.5232,583.4262,584.5232,2607.0
2021-07-07 15:25:00,586.02,586.02,585.5,585.92,1751.0,584.4434,584.4434,583.9248,584.3437,1751.0
2021-07-07 15:30:00,585.9,586.67,585.9,586.6,1790.0,584.3238,585.0917,584.3238,585.0219,1790.0
2021-07-07 15:35:00,586.61,586.88,586.45,586.68,14077.0,585.0319,585.3011,584.8723,585.1017,14077.0
2021-07-07 15:40:00,586.43,586.8,586.16,586.76,8020.0,584.8523,585.2214,584.5831,585.1815,8020.0
2021-07-07 15:45:00,586.67,587.55,586.66,587.04,6068.0,585.0917,585.9693,585.0817,585.4607,6068.0
2021-07-07 15:50:00,586.85,587.03,586.14,586.62,13700.0,585.2712,585.4507,584.5631,585.0418,13700.0
2021-07-07 15:55:00,586.07,586.52,585.85,586.03,14034.0,584.4933,584.9421,584.2739,584.4534,14034.0
2021-07-08 09:30:00,578.44,580.0,572.85,575.25,39001.0,576.8838,578.4396,571.3089,573.7024,39001.0
2021-07-08 09:35:00,574.63,576.0,573.72,575.15,10600.0,573.0841,574.4504,572.1765,573.6027,10600.0
2021-07-08 09:40:00,575.85,576.0,574.32,575.02,3950.0,574.3008,574.4504,572.7749,573.473,3950.0
2021-07-08 09:45:00,574.48,575.28,573.63,573.79,5953.0,572.9345,573.7323,572.0868,572.2464,5953.0
2021-07-08 09:50:00,573.99,575.83,573.18,574.81,12361.0,572.4458,574.2809,571.638,573.2636,12361.0
2021-07-08 09:55:00,574.85,576.96,573.72,576.96,5100.0,573.3035,575.4078,572.1765,575.4078,5100.0
2021-07-08 10:00:00,576.6,577.02,575.38,575.67,14913.0,575.0488,575.4677,573.8321,574.1213,14913.0
2021-07-08 10:05:00,575.58,576.06,574.39,574.89,14430.0,574.0315,574.5102,572.8447,573.3434,14430.0
2021-07-08 10:10:00,574.25,574.95,573.31,574.6,5994.0,572.7051,573.4032,571.7676,573.0542,5994.0
2021-07-08 10:15:00,574.97,575.0,573.64,573.76,11626.0,573.4232,573.4531,572.0968,572.2164,11626.0
2021-07-08 10:20:00,573.35,574.29,570.89,571.44,12238.0,571.8075,572.745,569.3542,569.9027,12238.0
2021-07-08 10:25:00,572.2,572.66,570.05,572.65,9716.0,570.6606,571.1194,568.5164,571.1094,9716.0
2021-07-08 10:30:00,572.86,572.92,570.87,570.87,8980.0,571.3189,571.3787,569.3342,569.3342,8980.0
2021-07-08 10:35:00,571.08,571.19,568.83,569.85,10412.0,569.5436,569.6533,567.2997,568.317,10412.0
2021-07-08 10:40:00,569.89,570.33,568.15,570.04,4850.0,568.3568,568.7957,566.6215,568.5064,4850.0
2021-07-08 10:45:00,570.27,570.49,568.94,569.39,5200.0,568.7358,568.9552,567.4094,567.8582,5200.0
2021-07-08 10:50:00,569.4,570.78,568.92,570.69,12099.0,567.8682,569.2444,567.3895,569.1547,12099.0
2021-07-08 10:55:00,570.61,571.99,570.6,571.17,3058.0,569.0749,570.4512,569.0649,569.6334,3058.0
2021-07-08 11:00:00,570.74,570.89,568.89,570.62,5962.0,569.2046,569.3542,567.3595,569.0849,5962.0
2021-07-08 11:05:00,570.9,571.21,570.36,571.21,2360.0,569.3641,569.6733,568.8256,569.6733,2360.0
2021-07-08 11:10:00,572.18,572.89,571.87,572.08,1300.0,570.6407,571.3488,570.3315,570.541,1300.0
2021-07-08 11:15:00,572.21,573.7,572.2,573.7,1807.0,570.6706,572.1566,570.6606,572.1566,1807.0
2021-07-08 11:20:00,573.48,575.0,572.95,574.81,4050.0,571.9372,573.4531,571.4086,573.2636,4050.0
2021-07-08 11:25:00,575.21,575.35,574.83,574.87,3205.0,573.6625,573.8022,573.2836,573.3234,3205.0
2021-07-08 11:30:00,574.71,575.46,574.13,575.46,7150.0,573.1639,573.9119,572.5854,573.9119,7150.0
2021-07-08 11:35:00,575.21,575.5,574.28,574.76,5953.0,573.6625,573.9518,572.735,573.2137,5953.0
2021-07-08 11:40:00,574.66,575.16,574.41,574.79,2897.0,573.114,573.6127,572.8647,573.2437,2897.0
2021-07-08 11:45:00,575.23,575.46,574.83,575.0,4334.0,573.6825,573.9119,573.2836,573.4531,4334.0
2021-07-08 11:50:00,575.02,575.16,573.93,573.93,2700.0,573.473,573.6127,572.386,572.386,2700.0
2021-07-08 11:55:00,573.73,573.91,572.57,572.59,1100.0,572.1865,572.366,571.0296,571.0496,1100.0
2021-07-08 12:00:00,573.21,573.6,572.98,572.98,2200.0,571.6679,572.0569,571.4385,571.4385,2200.0
2021-07-08 12:05:00,573.3,573.49,573.14,573.3,1562.0,571.7577,571.9472,571.5981,571.7577,1562.0
2021-07-08 12:10:00,573.36,573.7,573.35,573.61,1300.0,571.8175,572.1566,571.8075,572.0668,1300.0
2021-07-08 12:15:00,573.52,574.37,573.52,574.34,800.0,571.9771,572.8248,571.9771,572.7949,800.0
2021-07-08 12:20:00,574.44,574.93,574.03,574.3,1750.0,572.8946,573.3833,572.4857,572.755,1750.0
2021-07-08 12:25:00,574.29,574.55,574.09,574.26,2809.0,572.745,573.0043,572.5455,572.7151,2809.0
2021-07-08 12:30:00,574.33,574.33,573.86,573.86,1699.0,572.7849,572.7849,572.3162,572.3162,1699.0
2021-07-08 12:35:00,573.92,573.92,572.59,572.59,2197.0,572.376,572.376,571.0496,571.0496,2197.0
2021-07-08 12:40:00,572.76,572.8,572.61,572.8,578.0,571.2191,571.259,571.0695,571.259,578.0
2021-07-08 12:45:00,572.63,573.07,571.94,572.11,5459.0,571.0895,571.5283,570.4013,570.5709,5459.0
2021-07-08 12:50:00,572.25,572.8,572.18,572.53,4039.0,570.7105,571.259,570.6407,570.9897,4039.0
2021-07-08 12:55:00,572.38,572.5,572.17,572.19,3225.0,570.8401,570.9598,570.6307,570.6507,3225.0
2021-07-08 13:00:00,572.19,572.49,571.91,572.13,4812.0,570.6507,570.9498,570.3714,570.5908,4812.0
2021-07-08 13:05:00,571.65,571.77,571.09,571.09,2200.0,570.1121,570.2318,569.5536,569.5536,2200.0
2021-07-08 13:10:00,570.97,571.75,570.69,571.04,3650.0,569.4339,570.2118,569.1547,569.5037,3650.0
2021-07-08 13:15:00,571.42,571.55,570.61,570.61,1900.0,569.8827,570.0124,569.0749,569.0749,1900.0
2021-07-08 13:20:00,570.61,570.85,570.02,570.38,1524.0,569.0749,569.3143,568.4865,568.8455,1524.0
2021-07-08 13:25:00,570.38,570.74,570.02,570.48,3271.0,568.8455,569.2046,568.4865,568.9453,3271.0
2021-07-08 13:30:00,570.54,571.89,570.54,571.89,3605.0,569.0051,570.3515,569.0051,570.3515,3605.0
2021-07-08 13:35:00,571.7,572.52,571.6,572.52,2300.0,570.162,570.9798,570.0622,570.9798,2300.0
2021-07-08 13:40:00,572.3,573.45,572.29,573.15,2814.0,570.7604,571.9073,570.7504,571.6081,2814.0
2021-07-08 13:45:00,572.92,573.53,572.88,573.29,1700.0,571.3787,571.9871,571.3388,571.7477,1700.0
2021-07-08 13:50:00,573.7,573.7,572.93,573.41,3400.0,572.1566,572.1566,571.3887,571.8674,3400.0
2021-07-08 13:55:00,573.03,574.23,573.01,574.0,4142.0,571.4884,572.6852,571.4684,572.4558,4142.0
2021-07-08 14:00:00,574.94,575.1,574.36,574.44,1400.0,573.3933,573.5528,572.8148,572.8946,1400.0
2021-07-08 14:05:00,574.31,575.35,574.13,575.08,4843.0,572.765,573.8022,572.5854,573.5329,4843.0
2021-07-08 14:10:00,575.0,575.85,575.0,575.68,3600.0,573.4531,574.3008,573.4531,574.1313,3600.0
2021-07-08 14:15:00,575.51,575.78,575.18,575.54,2500.0,573.9617,574.231,573.6326,573.9916,2500.0
2021-07-08 14:20:00,575.24,575.56,574.89,575.26,3467.0,573.6925,574.0116,573.3434,573.7124,3467.0
2021-07-08 14:25:00,575.3,575.3,574.4,574.66,700.0,573.7523,573.7523,572.8547,573.114,700.0
2021-07-08 14:30:00,574.81,575.07,574.46,575.07,2381.0,573.2636,573.5229,572.9145,573.5229,2381.0
2021-07-08 14:35:00,574.8,574.8,574.24,574.24,2500.0,573.2536,573.2536,572.6951,572.6951,2500.0
2021-07-08 14:40:00,574.27,574.65,574.27,574.37,1484.0,572.7251,573.104,572.7251,572.8248,1484.0
2021-07-08 14:45:00,574.53,574.83,574.21,574.38,2300.0,572.9844,573.2836,572.6652,572.8348,2300.0
2021-07-08 14:50:00,574.38,574.85,574.33,574.64,1444.0,572.8348,573.3035,572.7849,573.0941,1444.0
2021-07-08 14:55:00,574.7,575.25,574.6,574.61,2100.0,573.1539,573.7024,573.0542,573.0641,2100.0
2021-07-08 15:00:00,574.86,575.23,574.75,574.75,1700.0,573.3135,573.6825,573.2038,573.2038,1700.0
2021-07-08 15:05:00,574.79,574.92,574.6,574.67,1700.0,573.2437,573.3733,573.0542,573.124,1700.0
2021-07-08 15:10:00,574.54,574.83,574.35,574.63,2300.0,572.9943,573.2836,572.8048,573.0841,2300.0
2021-07-08 15:15:00,574.44,574.69,574.31,574.69,2008.0,572.8946,573.1439,572.765,573.1439,2008.0
2021-07-08 15:20:00,574.74,574.86,574.39,574.39,1000.0,573.1938,573.3135,572.8447,572.8447,1000.0
2021-07-08 15:25:00,574.17,574.66,574.13,574.13,2648.0,572.6253,573.114,572.5854,572.5854,2648.0
2021-07-08 15:30:00,574.05,574.4,573.75,574.18,3887.0,572.5057,572.8547,572.2065,572.6353,3887.0
2021-07-08 15:35:00,574.28,575.18,574.1,575.08,4789.0,572.735,573.6326,572.5555,573.5329,4789.0
2021-07-08 15:40:00,574.95,575.28,574.66,574.99,4745.0,573.4032,573.7323,573.114,573.4431,4745.0
2021-07-08 15:45:00,574.99,574.99,573.74,573.74,5867.0,573.4431,573.4431,572.1965,572.1965,5867.0
2021-07-08 15:50:00,573.54,575.09,573.54,574.22,13016.0,571.997,573.5429,571.997,572.6752,13016.0
2021-07-08 15:55:00,574.06,574.92,574.05,574.92,14836.0,572.5156,573.3733,572.5057,573.3733,14836.0
2021-07-09 09:30:00,573.0,573.51,571.01,571.67,10153.0,571.4585,571.9671,569.4738,570.1321,10153.0
2021-07-09 09:35:00,572.01,574.17,571.67,571.67,1761.0,570.4711,572.6253,570.1321,570.1321,1761.0
2021-07-09 09:40:00,571.73,572.54,571.16,571.27,5167.0,570.1919,570.9997,569.6234,569.7331,5167.0
2021-07-09 09:45:00,571.28,574.05,571.25,573.15,3400.0,569.7431,572.5057,569.7132,571.6081,3400.0
2021-07-09 09:50:00,572.69,573.89,571.83,572.73,1450.0,571.1493,572.3461,570.2916,571.1892,1450.0
2021-07-09 09:55:00,572.63,575.26,572.54,575.26,4001.0,571.0895,573.7124,570.9997,573.7124,4001.0
2021-07-09 10:00:00,574.84,577.18,574.83,576.48,5172.0,573.2935,575.6272,573.2836,574.9291,5172.0
2021-07-09 10:05:00,575.43,576.3,575.43,575.76,1700.0,573.8819,574.7496,573.8819,574.2111,1700.0
2021-07-09 10:10:00,575.04,575.04,573.54,575.0,3545.0,573.493,573.493,571.997,573.4531,3545.0
2021-07-09 10:15:00,574.75,576.5,574.75,576.44,7712.0,573.2038,574.9491,573.2038,574.8892,7712.0
2021-07-09 10:20:00,576.99,578.63,576.99,577.97,6597.0,575.4377,577.0733,575.4377,576.4151,6597.0
2021-07-09 10:25:00,577.28,577.56,577.28,577.56,400.0,575.727,576.0062,575.727,576.0062,400.0
2021-07-09 10:30:00,577.61,577.82,576.55,577.81,879.0,576.0561,576.2655,574.9989,576.2555,879.0
2021-07-09 10:35:00,577.68,577.68,577.28,577.31,400.0,576.1259,576.1259,575.727,575.7569,400.0
2021-07-09 10:40:00,578.27,578.59,577.67,577.67,1100.0,576.7143,577.0334,576.1159,576.1159,1100.0
2021-07-09 10:45:00,577.99,579.27,577.99,579.27,1292.0,576.4351,577.7116,576.4351,577.7116,1292.0
2021-07-09 10:50:00,579.89,580.65,579.71,580.65,2335.0,578.3299,579.0879,578.1504,579.0879,2335.0
2021-07-09 10:55:00,580.58,580.83,580.17,580.18,1109.0,579.0181,579.2674,578.6092,578.6192,1109.0
2021-07-09 11:00:00,579.97,580.05,578.84,580.05,1743.0,578.4097,578.4895,577.2828,578.4895,1743.0
2021-07-09 11:05:00,580.1,580.22,579.25,579.57,1104.0,578.5394,578.6591,577.6917,578.0108,1104.0
2021-07-09 11:10:00,579.58,580.08,579.5,580.0,2500.0,578.0208,578.5194,577.941,578.4396,2500.0
2021-07-09 11:15:00,580.15,580.21,579.72,580.02,3916.0,578.5892,578.6491,578.1604,578.4596,3916.0
2021-07-09 11:20:00,580.1,580.32,579.77,580.02,4900.0,578.5394,578.7588,578.2103,578.4596,4900.0
2021-07-09 11:25:00,579.81,580.5,579.79,579.99,3400.0,578.2502,578.9383,578.2302,578.4297,3400.0
2021-07-09 11:30:00,580.04,580.38,579.56,580.2,3718.0,578.4795,578.8186,578.0008,578.6391,3718.0
2021-07-09 11:35:00,580.05,580.05,579.06,579.08,8551.0,578.4895,578.4895,577.5022,577.5221,8551.0
2021-07-09 11:40:00,579.28,579.3,578.77,579.0,4140.0,577.7216,577.7415,577.213,577.4423,4140.0
2021-07-09 11:45:00,579.12,579.74,579.0,579.5,3780.0,577.562,578.1803,577.4423,577.941,3780.0
2021-07-09 11:50:00,579.51,579.56,578.96,579.11,2836.0,577.951,578.0008,577.4024,577.552,2836.0
2021-07-09 11:55:00,579.12,579.25,578.75,578.77,2100.0,577.562,577.6917,577.193,577.213,2100.0
2021-07-09 12:00:00,578.83,579.49,578.83,579.03,900.0,577.2728,577.931,577.2728,577.4723,900.0
2021-07-09 12:05:00,579.0,579.32,578.76,579.01,733.0,577.4423,577.7615,577.203,577.4523,733.0
2021-07-09 12:10:00,579.22,579.22,579.0,579.17,1200.0,577.6617,577.6617,577.4423,577.6119,1200.0
2021-07-09 12:15:00,579.42,579.5,579.05,579.22,943.0,577.8612,577.941,577.4922,577.6617,943.0
2021-07-09 12:20:00,578.93,579.0,578.7,578.77,669.0,577.3725,577.4423,577.1431,577.213,669.0
2021-07-09 12:25:00,578.62,579.08,578.56,579.02,1200.0,577.0634,577.5221,577.0035,577.4623,1200.0
2021-07-09 12:30:00,579.02,579.21,578.91,579.0,1100.0,577.4623,577.6518,577.3526,577.4423,1100.0
2021-07-09 12:35:00,578.8,579.06,578.25,579.06,600.0,577.2429,577.5022,576.6944,577.5022,600.0
2021-07-09 12:40:00,579.02,579.14,578.97,578.97,528.0,577.4623,577.582,577.4124,577.4124,528.0
2021-07-09 12:45:00,579.06,579.09,578.41,578.44,1000.0,577.5022,577.5321,576.8539,576.8838,1000.0
2021-07-09 12:50:00,578.63,578.63,577.76,578.05,400.0,577.0733,577.0733,576.2057,576.4949,400.0
2021-07-09 12:55:00,577.99,578.65,577.99,578.43,1411.0,576.4351,577.0933,576.4351,576.8739,1411.0
2021-07-09 13:00:00,578.68,579.07,578.64,579.06,800.0,577.1232,577.5121,577.0833,577.5022,800.0
2021-07-09 13:05:00,579.26,579.36,578.3,578.51,1730.0,577.7016,577.8014,576.7442,576.9537,1730.0
2021-07-09 13:10:00,578.45,579.08,578.45,579.08,900.0,576.8938,577.5221,576.8938,577.5221,900.0
2021-07-09 13:15:00,579.12,579.23,578.78,578.78,2600.0,577.562,577.6717,577.2229,577.2229,2600.0
2021-07-09 13:20:00,578.19,578.89,578.19,578.55,600.0,576.6345,577.3326,576.6345,576.9935,600.0
2021-07-09 13:25:00,578.24,578.35,578.21,578.22,500.0,576.6844,576.7941,576.6545,576.6644,500.0
2021-07-09 13:30:00,578.43,578.81,578.24,578.81,1100.0,576.8739,577.2528,576.6844,577.2528,1100.0
2021-07-09 13:35:00,578.84,579.13,578.66,578.99,2509.0,577.2828,577.572,577.1032,577.4324,2509.0
2021-07-09 13:40:00,578.84,579.11,578.56,578.56,3210.0,577.2828,577.552,577.0035,577.0035,3210.0
2021-07-09 13:45:00,578.3,578.46,577.81,578.02,2841.0,576.7442,576.9038,576.2555,576.465,2841.0
2021-07-09 13:50:00,577.92,578.2,577.66,577.88,2264.0,576.3652,576.6445,576.1059,576.3253,2264.0
2021-07-09 13:55:00,577.83,577.83,577.23,577.43,2100.0,576.2755,576.2755,575.6771,575.8766,2100.0
2021-07-09 14:00:00,577.21,577.49,576.9,577.03,2753.0,575.6572,575.9364,575.348,575.4776,2753.0
2021-07-09 14:05:00,577.0,577.09,576.92,577.06,939.0,575.4477,575.5375,575.3679,575.5076,939.0
2021-07-09 14:10:00,577.06,577.55,577.05,577.32,2129.0,575.5076,575.9962,575.4976,575.7669,2129.0
2021-07-09 14:15:00,577.23,577.27,577.0,577.13,1400.0,575.6771,575.717,575.4477,575.5774,1400.0
2021-07-09 14:20:00,577.17,577.23,576.95,576.99,1800.0,575.6173,575.6771,575.3979,575.4377,1800.0
2021-07-09 14:25:00,577.14,577.16,576.54,576.6,2173.0,575.5873,575.6073,574.989,575.0488,2173.0
2021-07-09 14:30:00,576.7,577.2,576.66,577.14,1665.0,575.1485,575.6472,575.1086,575.5873,1665.0
2021-07-09 14:35:00,577.1,577.58,577.08,577.32,1221.0,575.5474,576.0262,575.5275,575.7669,1221.0
2021-07-09 14:40:00,577.53,577.87,577.34,577.5,5695.0,575.9763,576.3154,575.7868,575.9464,5695.0
2021-07-09 14:45:00,577.5,577.5,577.41,577.41,400.0,575.9464,575.9464,575.8566,575.8566,400.0
2021-07-09 14:50:00,577.4,577.45,577.13,577.45,1500.0,575.8466,575.8965,575.5774,575.8965,1500.0
2021-07-09 14:55:00,577.68,578.09,577.4,577.8,2800.0,576.1259,576.5348,575.8466,576.2456,2800.0
2021-07-09 15:00:00,578.22,578.34,578.22,578.34,312.0,576.6644,576.7841,576.6644,576.7841,312.0
2021-07-09 15:05:00,578.35,578.42,577.13,577.13,2557.0,576.7941,576.8639,575.5774,575.5774,2557.0
2021-07-09 15:10:00,577.01,577.15,576.98,577.1,2000.0,575.4577,575.5973,575.4278,575.5474,2000.0
2021-07-09 15:15:00,577.02,577.76,577.01,577.56,2939.0,575.4677,576.2057,575.4577,576.0062,2939.0
2021-07-09 15:20:00,577.36,577.83,577.16,577.83,4309.0,575.8067,576.2755,575.6073,576.2755,4309.0
2021-07-09 15:25:00,577.63,578.48,577.52,578.46,4427.0,576.076,576.9237,575.9663,576.9038,4427.0
2021-07-09 15:30:00,578.46,578.48,578.0,578.0,2050.0,576.9038,576.9237,576.445,576.445,2050.0
2021-07-09 15:35:00,578.49,578.62,578.0,578.48,1100.0,576.9337,577.0634,576.445,576.9237,1100.0
2021-07-09 15:40:00,578.35,578.87,578.18,578.8,10438.0,576.7941,577.3127,576.6245,577.2429,10438.0
2021-07-09 15:45:00,578.79,580.1,578.77,579.8,4491.0,577.2329,578.5394,577.213,578.2402,4491.0
2021-07-09 15:50:00,579.92,580.04,579.49,580.04,7764.0,578.3599,578.4795,577.931,578.4795,7764.0
2021-07-09 15:55:00,580.09,580.85,579.72,580.84,33012.0,578.5294,579.2874,578.1604,579.2774,33012.0
2021-07-12 09:30:00,579.92,581.99,578.66,579.71,13685.0,578.3599,580.4243,577.1032,578.1504,13685.0
2021-07-12 09:35:00,579.77,583.94,579.77,583.09,5500.0,578.2103,582.369,578.2103,581.5213,5500.0
2021-07-12 09:40:00,582.25,583.0,581.0,581.25,1940.0,580.6836,581.4316,579.437,579.6863,1940.0
2021-07-12 09:45:00,580.44,581.85,579.1,580.48,2051.0,578.8785,580.2847,577.5421,578.9184,2051.0
2021-07-12 09:50:00,580.48,582.6,580.37,582.34,2950.0,578.9184,581.0327,578.8086,580.7733,2950.0
2021-07-12 09:55:00,582.17,583.25,581.1,581.3,3445.0,580.6038,581.6809,579.5367,579.7361,3445.0
2021-07-12 10:00:00,581.26,582.37,580.25,582.37,2336.0,579.6963,580.8033,578.689,580.8033,2336.0
2021-07-12 10:05:00,582.85,582.86,582.12,582.85,870.0,581.282,581.292,580.5539,581.282,870.0
2021-07-12 10:10:00,583.35,583.35,581.6,582.64,2918.0,581.7806,581.7806,580.0353,581.0725,2918.0
2021-07-12 10:15:00,582.8,584.7,582.63,584.29,6300.0,581.2321,583.127,581.0626,582.7181,6300.0
2021-07-12 10:20:00,584.98,585.85,584.15,584.84,3340.0,583.4062,584.2739,582.5785,583.2666,3340.0
2021-07-12 10:25:00,584.55,584.75,584.0,584.7,600.0,582.9774,583.1769,582.4289,583.127,600.0
2021-07-12 10:30:00,584.3,584.76,583.84,584.22,6548.0,582.7281,583.1868,582.2693,582.6483,6548.0
2021-07-12 10:35:00,584.57,585.8,584.49,585.62,3471.0,582.9974,584.224,582.9176,584.0445,3471.0
2021-07-12 10:40:00,585.48,586.09,585.16,586.08,2485.0,583.9049,584.5133,583.5858,584.5033,2485.0
2021-07-12 10:45:00,586.02,586.07,583.9,583.91,3800.0,584.4434,584.4933,582.3292,582.3391,3800.0
2021-07-12 10:50:00,585.78,585.91,585.13,585.54,2790.0,584.2041,584.3337,583.5558,583.9647,2790.0
2021-07-12 10:55:00,585.11,585.11,584.52,584.52,900.0,583.5359,583.5359,582.9475,582.9475,900.0
2021-07-12 11:00:00,585.22,586.15,585.07,585.34,3044.0,583.6456,584.5731,583.496,583.7653,3044.0
2021-07-12 11:05:00,585.51,586.11,584.98,585.23,11900.0,583.9348,584.5332,583.4062,583.6556,11900.0
2021-07-12 11:10:00,585.02,585.68,584.94,585.68,1400.0,583.4461,584.1044,583.3664,584.1044,1400.0
2021-07-12 11:15:00,586.24,586.24,585.29,585.33,2469.0,584.6629,584.6629,583.7154,583.7553,2469.0
2021-07-12 11:20:00,585.96,586.34,585.81,586.01,2009.0,584.3836,584.7626,584.234,584.4335,2009.0
2021-07-12 11:25:00,585.71,585.71,584.46,584.5,4600.0,584.1343,584.1343,582.8876,582.9275,4600.0
2021-07-12 11:30:00,585.18,585.69,584.21,585.69,5750.0,583.6057,584.1143,582.6383,584.1143,5750.0
2021-07-12 11:35:00,585.2,585.57,584.91,585.14,2980.0,583.6257,583.9947,583.3364,583.5658,2980.0
2021-07-12 11:40:00,585.16,585.3,583.73,584.33,6050.0,583.5858,583.7254,582.1596,582.758,6050.0
2021-07-12 11:45:00,584.17,584.49,583.82,583.84,3529.0,582.5984,582.9176,582.2494,582.2693,3529.0
2021-07-12 11:50:00,583.7,584.41,583.61,584.04,8743.0,582.1297,582.8378,582.0399,582.4688,8743.0
2021-07-12 11:55:00,584.0,584.04,583.11,583.11,2791.0,582.4289,582.4688,581.5413,581.5413,2791.0
2021-07-12 12:00:00,582.93,583.26,582.1,582.1,4497.0,581.3618,581.6909,580.534,580.534,4497.0
2021-07-12 12:05:00,582.18,582.63,581.55,581.6,1100.0,580.6138,581.0626,579.9855,580.0353,1100.0
2021-07-12 12:10:00,581.56,581.6,581.33,581.38,600.0,579.9954,580.0353,579.7661,579.8159,600.0
2021-07-12 12:15:00,581.45,581.45,580.3,580.54,17392.0,579.8857,579.8857,578.7388,578.9782,17392.0
2021-07-12 12:20:00,580.54,581.18,579.36,579.5,9185.0,578.9782,579.6165,577.8014,577.941,9185.0
2021-07-12 12:25:00,579.78,579.95,579.28,579.39,4975.0,578.2202,578.3898,577.7216,577.8313,4975.0
2021-07-12 12:30:00,579.24,579.49,576.7,576.7,13353.0,577.6817,577.931,575.1485,575.1485,13353.0
2021-07-12 12:35:00,576.93,577.49,576.53,576.88,17280.0,575.3779,575.9364,574.979,575.328,17280.0
2021-07-12 12:40:00,576.94,576.94,575.56,575.87,18745.0,575.3879,575.3879,574.0116,574.3208,18745.0
2021-07-12 12:45:00,575.9,576.32,575.42,575.48,27256.0,574.3507,574.7695,573.872,573.9318,27256.0
2021-07-12 12:50:00,575.92,575.92,575.17,575.4,5558.0,574.3706,574.3706,573.6226,573.852,5558.0
2021-07-12 12:55:00,575.4,575.62,574.94,575.42,2200.0,573.852,574.0714,573.3933,573.872,2200.0
2021-07-12 13:00:00,575.65,575.65,575.38,575.38,1100.0,574.1013,574.1013,573.8321,573.8321,1100.0
2021-07-12 13:05:00,575.65,575.91,575.3,575.82,2342.0,574.1013,574.3606,573.7523,574.2709,2342.0
2021-07-12 13:10:00,575.74,575.74,575.19,575.25,1915.0,574.1911,574.1911,573.6426,573.7024,1915.0
2021-07-12 13:15:00,575.0,575.0,572.55,573.25,11590.0,573.4531,573.4531,571.0097,571.7078,11590.0
2021-07-12 13:20:00,573.34,573.43,572.74,572.75,2285.0,571.7976,571.8873,571.1992,571.2091,2285.0
2021-07-12 13:25:00,572.75,573.14,572.26,572.76,5412.0,571.2091,571.5981,570.7205,571.2191,5412.0
2021-07-12 13:30:00,572.75,572.81,572.19,572.19,2083.0,571.2091,571.269,570.6507,570.6507,2083.0
2021-07-12 13:35:00,572.49,574.6,572.33,574.46,4126.0,570.9498,573.0542,570.7903,572.9145,4126.0
2021-07-12 13:40:00,574.01,574.24,572.79,573.0,1900.0,572.4658,572.6951,571.249,571.4585,1900.0
2021-07-12 13:45:00,572.17,572.91,572.04,572.46,2533.0,570.6307,571.3687,570.5011,570.9199,2533.0
2021-07-12 13:50:00,572.46,572.57,571.16,571.66,7665.0,570.9199,571.0296,569.6234,570.1221,7665.0
2021-07-12 13:55:00,572.09,574.15,572.09,573.72,3213.0,570.5509,572.6054,570.5509,572.1765,3213.0
2021-07-12 14:00:00,573.53,573.96,572.53,572.69,2967.0,571.9871,572.4159,570.9897,571.1493,2967.0
2021-07-12 14:05:00,572.95,572.95,572.11,572.56,2900.0,571.4086,571.4086,570.5709,571.0197,2900.0
2021-07-12 14:10:00,572.56,572.57,572.07,572.49,2258.0,571.0197,571.0296,570.531,570.9498,2258.0
2021-07-12 14:15:00,572.33,572.34,571.58,571.64,2300.0,570.7903,570.8003,570.0423,570.1021,2300.0
2021-07-12 14:20:00,571.64,572.34,571.39,572.0,4192.0,570.1021,570.8003,569.8528,570.4612,4192.0
2021-07-12 14:25:00,571.74,571.74,571.04,571.41,1300.0,570.2019,570.2019,569.5037,569.8728,1300.0
2021-07-12 14:30:00,571.73,573.21,571.73,573.21,2833.0,570.1919,571.6679,570.1919,571.6679,2833.0
2021-07-12 14:35:00,573.01,573.68,572.64,573.68,2432.0,571.4684,572.1366,571.0994,572.1366,2432.0
2021-07-12 14:40:00,573.44,573.44,572.69,572.84,2223.0,571.8973,571.8973,571.1493,571.2989,2223.0
2021-07-12 14:45:00,573.1,573.5,572.77,572.77,2104.0,571.5582,571.9571,571.2291,571.2291,2104.0
2021-07-12 14:50:00,572.77,573.86,572.76,573.68,1971.0,571.2291,572.3162,571.2191,572.1366,1971.0
2021-07-12 14:55:00,573.48,574.53,573.31,573.52,4813.0,571.9372,572.9844,571.7676,571.9771,4813.0
2021-07-12 15:00:00,573.83,574.04,573.35,573.44,2100.0,572.2862,572.4957,571.8075,571.8973,2100.0
2021-07-12 15:05:00,573.62,573.62,572.67,573.02,3525.0,572.0768,572.0768,571.1294,571.4784,3525.0
2021-07-12 15:10:00,572.93,573.3,572.86,572.94,1645.0,571.3887,571.7577,571.3189,571.3986,1645.0
2021-07-12 15:15:00,573.19,573.42,572.73,573.09,1700.0,571.648,571.8773,571.1892,571.5482,1700.0
2021-07-12 15:20:00,572.88,573.12,572.39,572.39,2300.0,571.3388,571.5782,570.8501,570.8501,2300.0
2021-07-12 15:25:00,572.24,572.24,571.55,571.87,6649.0,570.7005,570.7005,570.0124,570.3315,6649.0
2021-07-12 15:30:00,571.75,573.22,571.75,572.95,3500.0,570.2118,571.6779,570.2118,571.4086,3500.0
2021-07-12 15:35:00,572.92,574.0,572.92,574.0,4161.0,571.3787,572.4558,571.3787,572.4558,4161.0
2021-07-12 15:40:00,574.0,575.0,574.0,574.59,1700.0,572.4558,573.4531,572.4558,573.0442,1700.0
2021-07-12 15:45:00,574.41,575.31,574.15,575.28,3394.0,572.8647,573.7623,572.6054,573.7323,3394.0
2021-07-12 15:50:00,576.0,576.0,573.57,573.94,4225.0,574.4504,574.4504,572.0269,572.3959,4225.0
2021-07-12 15:55:00,573.05,574.53,573.0,574.3,13663.0,571.5083,572.9844,571.4585,572.755,13663.0
2021-07-13 09:30:00,574.58,577.71,572.42,577.71,8083.0,573.0342,576.1558,570.88,576.1558,8083.0
2021-07-13 09:35:00,576.38,576.38,576.07,576.07,400.0,574.8294,574.8294,574.5202,574.5202,400.0
2021-07-13 09:40:00,575.15,575.25,573.45,575.2,2600.0,573.6027,573.7024,571.9073,573.6526,2600.0
2021-07-13 09:45:00,574.81,574.81,574.0,574.0,780.0,573.2636,573.2636,572.4558,572.4558,780.0
2021-07-13 09:50:00,573.95,574.9,573.93,574.86,1450.0,572.4059,573.3534,572.386,573.3135,1450.0
2021-07-13 09:55:00,575.74,575.98,575.58,575.58,980.0,574.1911,574.4305,574.0315,574.0315,980.0
2021-07-13 10:00:00,575.6,576.25,575.25,575.81,3454.0,574.0515,574.6997,573.7024,574.2609,3454.0
2021-07-13 10:05:00,575.15,575.89,574.0,574.0,2884.0,573.6027,574.3407,572.4558,572.4558,2884.0
2021-07-13 10:10:00,574.0,574.0,572.9,572.9,4878.0,572.4558,572.4558,571.3587,571.3587,4878.0
2021-07-13 10:15:00,572.57,573.09,570.61,570.94,24965.0,571.0296,571.5482,569.0749,569.404,24965.0
2021-07-13 10:20:00,571.34,573.56,570.81,572.99,5473.0,569.8029,572.017,569.2744,571.4485,5473.0
2021-07-13 10:25:00,573.29,573.66,573.01,573.66,1712.0,571.7477,572.1167,571.4684,572.1167,1712.0
2021-07-13 10:30:00,573.55,573.55,572.85,572.85,2115.0,572.007,572.007,571.3089,571.3089,2115.0
2021-07-13 10:35:00,573.13,574.61,572.84,574.61,3600.0,571.5881,573.0641,571.2989,573.0641,3600.0
2021-07-13 10:40:00,574.53,574.98,573.99,574.24,1760.0,572.9844,573.4332,572.4458,572.6951,1760.0
2021-07-13 10:45:00,574.84,574.91,574.42,574.76,1200.0,573.2935,573.3633,572.8747,573.2137,1200.0
2021-07-13 10:50:00,574.77,574.78,573.8,573.8,1947.0,573.2237,573.2337,572.2563,572.2563,1947.0
2021-07-13 10:55:00,573.86,574.16,573.71,573.73,1300.0,572.3162,572.6154,572.1666,572.1865,1300.0
2021-07-13 11:00:00,573.61,574.2,573.61,574.19,1076.0,572.0668,572.6552,572.0668,572.6453,1076.0
2021-07-13 11:05:00,574.56,575.29,574.56,575.29,875.0,573.0143,573.7423,573.0143,573.7423,875.0
2021-07-13 11:10:00,575.29,577.96,575.22,577.5,3721.0,573.7423,576.4051,573.6725,575.9464,3721.0
2021-07-13 11:15:00,578.61,579.38,578.27,578.31,3520.0,577.0534,577.8213,576.7143,576.7542,3520.0
2021-07-13 11:20:00,579.0,581.75,579.0,580.83,7257.0,577.4423,580.1849,577.4423,579.2674,7257.0
2021-07-13 11:25:00,580.93,581.33,580.72,581.21,2664.0,579.3671,579.7661,579.1577,579.6464,2664.0
2021-07-13 11:30:00,581.31,581.62,580.83,581.52,1716.0,579.7461,580.0553,579.2674,579.9556,1716.0
2021-07-13 11:35:00,581.8,582.19,579.83,579.95,1891.0,580.2348,580.6238,578.2701,578.3898,1891.0
2021-07-13 11:40:00,579.51,580.07,578.3,580.07,1612.0,577.951,578.5095,576.7442,578.5095,1612.0
2021-07-13 11:45:00,579.5,579.5,578.25,578.73,1367.0,577.941,577.941,576.6944,577.1731,1367.0
2021-07-13 11:50:00,578.33,579.23,578.33,579.23,6072.0,576.7741,577.6717,576.7741,577.6717,6072.0
2021-07-13 11:55:00,579.11,579.22,577.94,578.13,3100.0,577.552,577.6617,576.3852,576.5747,3100.0
2021-07-13 12:00:00,577.77,579.04,577.5,579.04,3298.0,576.2156,577.4822,575.9464,577.4822,3298.0
2021-07-13 12:05:00,578.74,579.04,577.97,578.61,2044.0,577.183,577.4822,576.4151,577.0534,2044.0
2021-07-13 12:10:00,578.11,578.69,577.86,578.69,829.0,576.5547,577.1332,576.3054,577.1332,829.0
2021-07-13 12:15:00,578.4,578.51,578.05,578.05,1100.0,576.8439,576.9537,576.4949,576.4949,1100.0
2021-07-13 12:20:00,578.2,578.28,577.69,578.28,1600.0,576.6445,576.7243,576.1359,576.7243,1600.0
2021-07-13 12:25:00,578.3,578.68,578.3,578.68,1560.0,576.7442,577.1232,576.7442,577.1232,1560.0
2021-07-13 12:30:00,578.45,579.61,578.45,579.41,1662.0,576.8938,578.0507,576.8938,577.8512,1662.0
2021-07-13 12:35:00,579.53,580.25,579.29,579.29,1160.0,577.9709,578.689,577.7316,577.7316,1160.0
2021-07-13 12:40:00,579.87,579.97,579.85,579.97,600.0,578.31,578.4097,578.29,578.4097,600.0
2021-07-13 12:45:00,579.98,580.33,579.95,579.96,1200.0,578.4197,578.7688,578.3898,578.3998,1200.0
2021-07-13 12:50:00,580.19,580.78,579.76,580.78,2650.0,578.6291,579.2175,578.2003,579.2175,2650.0
2021-07-13 12:55:00,580.33,581.11,580.17,580.17,3900.0,578.7688,579.5467,578.6092,578.6092,3900.0
2021-07-13 13:00:00,580.6,580.6,579.33,579.33,450.0,579.038,579.038,577.7714,577.7714,450.0
2021-07-13 13:05:00,579.22,579.68,578.69,578.7,766.0,577.6617,578.1205,577.1332,577.1431,766.0
2021-07-13 13:10:00,579.04,579.04,578.69,578.69,200.0,577.4822,577.4822,577.1332,577.1332,200.0
2021-07-13 13:15:00,579.25,579.47,578.41,578.41,1265.0,577.6917,577.9111,576.8539,576.8539,1265.0
2021-07-13 13:20:00,577.51,578.84,577.5,578.8,2598.0,575.9563,577.2828,575.9464,577.2429,2598.0
2021-07-13 13:25:00,578.91,579.09,577.52,578.43,3300.0,577.3526,577.5321,575.9663,576.8739,3300.0
2021-07-13 13:30:00,578.24,578.28,578.24,578.27,400.0,576.6844,576.7243,576.6844,576.7143,400.0
2021-07-13 13:35:00,578.23,578.84,578.23,578.58,2012.0,576.6744,577.2828,576.6744,577.0235,2012.0
2021-07-13 13:40:00,578.62,579.2,578.47,579.2,820.0,577.0634,577.6418,576.9138,577.6418,820.0
2021-07-13 13:45:00,578.62,579.36,578.62,579.36,1156.0,577.0634,577.8014,577.0634,577.8014,1156.0
2021-07-13 13:50:00,579.08,579.2,578.79,579.1,500.0,577.5221,577.6418,577.2329,577.5421,500.0
2021-07-13 13:55:00,579.52,579.95,579.39,579.4,2149.0,577.9609,578.3898,577.8313,577.8413,2149.0
2021-07-13 14:00:00,579.13,579.13,577.23,577.72,6187.0,577.572,577.572,575.6771,576.1658,6187.0
2021-07-13 14:05:00,578.16,578.53,578.16,578.21,1440.0,576.6046,576.9736,576.6046,576.6545,1440.0
2021-07-13 14:10:00,578.51,579.12,578.51,579.02,1795.0,576.9537,577.562,576.9537,577.4623,1795.0
2021-07-13 14:15:00,578.95,579.0,578.51,578.7,1643.0,577.3925,577.4423,576.9537,577.1431,1643.0
2021-07-13 14:20:00,578.43,578.55,578.38,578.38,400.0,576.8739,576.9935,576.824,576.824,400.0
2021-07-13 14:25:00,578.43,579.49,578.43,578.45,2600.0,576.8739,577.931,576.8739,576.8938,2600.0
2021-07-13 14:30:00,578.57,579.13,578.42,579.13,500.0,577.0135,577.572,576.8639,577.572,500.0
2021-07-13 14:35:00,578.99,578.99,578.22,578.56,1100.0,577.4324,577.4324,576.6644,577.0035,1100.0
2021-07-13 14:40:00,578.57,578.57,577.91,577.91,794.0,577.0135,577.0135,576.3553,576.3553,794.0
2021-07-13 14:45:00,578.11,578.3,577.78,578.3,750.0,576.5547,576.7442,576.2256,576.7442,750.0
2021-07-13 14:50:00,578.24,579.03,578.24,578.57,1000.0,576.6844,577.4723,576.6844,577.0135,1000.0
2021-07-13 14:55:00,578.59,578.84,578.4,578.79,1027.0,577.0334,577.2828,576.8439,577.2329,1027.0
2021-07-13 15:00:00,578.61,578.68,578.38,578.38,1100.0,577.0534,577.1232,576.824,576.824,1100.0
2021-07-13 15:05:00,578.39,578.52,578.26,578.27,1424.0,576.834,576.9636,576.7043,576.7143,1424.0
2021-07-13 15:10:00,578.36,578.36,577.45,578.01,1982.0,576.8041,576.8041,575.8965,576.455,1982.0
2021-07-13 15:15:00,577.58,578.09,577.4,578.0,2900.0,576.0262,576.5348,575.8466,576.445,2900.0
2021-07-13 15:20:00,578.1,578.1,577.87,578.01,400.0,576.5448,576.5448,576.3154,576.455,400.0
2021-07-13 15:25:00,577.82,578.9,577.78,578.4,790.0,576.2655,577.3426,576.2256,576.8439,790.0
2021-07-13 15:30:00,578.4,578.4,577.91,578.29,1620.0,576.8439,576.8439,576.3553,576.7342,1620.0
2021-07-13 15:35:00,578.29,579.24,577.86,579.24,11614.0,576.7342,577.6817,576.3054,577.6817,11614.0
2021-07-13 15:40:00,578.82,578.95,578.48,578.71,1500.0,577.2628,577.3925,576.9237,577.1531,1500.0
2021-07-13 15:45:00,578.9,578.9,577.79,577.92,1900.0,577.3426,577.3426,576.2356,576.3652,1900.0
2021-07-13 15:50:00,578.08,578.17,577.02,577.02,4482.0,576.5248,576.6146,575.4677,575.4677,4482.0
2021-07-13 15:55:00,576.88,577.31,576.34,577.01,6905.0,575.328,575.7569,574.7895,575.4577,6905.0
2021-07-14 09:30:00,578.55,578.55,575.5,577.67,6571.0,576.9935,576.9935,573.9518,576.1159,6571.0
2021-07-14 09:35:00,576.77,577.01,575.97,576.42,2411.0,575.2183,575.4577,574.4205,574.8693,2411.0
2021-07-14 09:40:00,577.28,578.46,577.28,578.46,500.0,575.727,576.9038,575.727,576.9038,500.0
2021-07-14 09:45:00,578.54,578.54,578.0,578.26,1835.0,576.9836,576.9836,576.445,576.7043,1835.0
2021-07-14 09:50:00,578.44,579.08,578.25,578.25,1000.0,576.8838,577.5221,576.6944,576.6944,1000.0
2021-07-14 09:55:00,578.5,578.5,577.94,578.27,600.0,576.9437,576.9437,576.3852,576.7143,600.0
2021-07-14 10:00:00,578.2,578.3,577.04,577.54,2094.0,576.6445,576.7442,575.4876,575.9863,2094.0
2021-07-14 10:05:00,578.31,579.0,577.68,579.0,2800.0,576.7542,577.4423,576.1259,577.4423,2800.0
2021-07-14 10:10:00,579.25,579.43,578.75,578.94,700.0,577.6917,577.8712,577.193,577.3825,700.0
2021-07-14 10:15:00,578.48,579.73,578.48,579.55,1675.0,576.9237,578.1704,576.9237,577.9909,1675.0
2021-07-14 10:20:00,579.5,581.33,579.5,581.29,1791.0,577.941,579.7661,577.941,579.7262,1791.0
2021-07-14 10:25:00,580.84,581.27,579.94,579.94,5599.0,579.2774,579.7062,578.3798,578.3798,5599.0
2021-07-14 10:30:00,579.93,581.57,579.93,581.26,1700.0,578.3698,580.0054,578.3698,579.6963,1700.0
2021-07-14 10:35:00,581.62,582.63,581.62,581.93,2025.0,580.0553,581.0626,580.0553,580.3645,2025.0
2021-07-14 10:40:00,581.33,581.58,581.32,581.58,200.0,579.7661,580.0154,579.7561,580.0154,200.0
2021-07-14 10:45:00,581.37,581.37,581.21,581.25,700.0,579.806,579.806,579.6464,579.6863,700.0
2021-07-14 10:50:00,581.93,581.93,581.64,581.64,549.0,580.3645,580.3645,580.0752,580.0752,549.0
2021-07-14 10:55:00,582.12,582.59,581.24,581.24,1181.0,580.5539,581.0227,579.6763,579.6763,1181.0
2021-07-14 11:00:00,581.84,581.9,580.82,580.82,2681.0,580.2747,580.3345,579.2574,579.2574,2681.0
2021-07-14 11:05:00,580.41,580.7,579.85,579.86,2099.0,578.8485,579.1378,578.29,578.3,2099.0
2021-07-14 11:10:00,579.84,580.35,579.57,580.0,1811.0,578.2801,578.7887,578.0108,578.4396,1811.0
2021-07-14 11:15:00,580.11,581.21,580.1,581.01,1040.0,578.5493,579.6464,578.5394,579.4469,1040.0
2021-07-14 11:20:00,581.01,581.79,581.01,581.36,1063.0,579.4469,580.2248,579.4469,579.796,1063.0
2021-07-14 11:25:00,581.38,581.39,580.79,580.79,300.0,579.8159,579.8259,579.2275,579.2275,300.0
2021-07-14 11:30:00,580.4,581.2,580.4,581.13,300.0,578.8386,579.6364,578.8386,579.5666,300.0
2021-07-14 11:35:00,581.23,581.54,581.23,581.54,1013.0,579.6663,579.9755,579.6663,579.9755,1013.0
2021-07-14 11:40:00,581.54,581.78,581.33,581.35,635.0,579.9755,580.2149,579.7661,579.786,635.0
2021-07-14 11:45:00,581.74,581.75,580.95,580.95,1716.0,580.175,580.1849,579.3871,579.3871,1716.0
2021-07-14 11:50:00,580.9,581.3,580.64,581.29,700.0,579.3372,579.7361,579.0779,579.7262,700.0
2021-07-14 11:55:00,581.0,581.2,580.73,580.73,1661.0,579.437,579.6364,579.1677,579.1677,1661.0
2021-07-14 12:00:00,581.23,581.61,580.87,580.96,2300.0,579.6663,580.0453,579.3073,579.3971,2300.0
2021-07-14 12:05:00,581.12,581.44,581.11,581.21,918.0,579.5566,579.8758,579.5467,579.6464,918.0
2021-07-14 12:10:00,581.26,581.8,581.22,581.76,2776.0,579.6963,580.2348,579.6564,580.1949,2776.0
2021-07-14 12:15:00,581.52,581.52,581.45,581.46,300.0,579.9556,579.9556,579.8857,579.8957,300.0
2021-07-14 12:20:00,581.68,582.0,581.51,581.98,2180.0,580.1151,580.4343,579.9456,580.4143,2180.0
2021-07-14 12:25:00,582.03,582.69,581.89,582.48,1318.0,580.4642,581.1224,580.3246,580.913,1318.0
2021-07-14 12:30:00,582.84,582.86,582.04,582.05,1447.0,581.272,581.292,580.4742,580.4841,1447.0
2021-07-14 12:35:00,582.05,582.05,582.05,582.05,0.0,580.4841,580.4841,580.4841,580.4841,0.0
2021-07-14 12:40:00,581.56,581.84,581.55,581.58,1189.0,579.9954,580.2747,579.9855,580.0154,1189.0
2021-07-14 12:45:00,581.57,581.82,581.19,581.19,667.0,580.0054,580.2547,579.6264,579.6264,667.0
2021-07-14 12:50:00,581.19,581.56,581.19,581.4,1387.0,579.6264,579.9954,579.6264,579.8359,1387.0
2021-07-14 12:55:00,581.62,581.62,581.17,581.21,1000.0,580.0553,580.0553,579.6065,579.6464,1000.0
2021-07-14 13:00:00,581.18,581.2,581.18,581.2,300.0,579.6165,579.6364,579.6165,579.6364,300.0
2021-07-14 13:05:00,581.43,581.64,581.05,581.17,1551.0,579.8658,580.0752,579.4868,579.6065,1551.0
2021-07-14 13:10:00,581.38,581.59,580.85,581.04,1379.0,579.8159,580.0254,579.2874,579.4768,1379.0
2021-07-14 13:15:00,581.04,581.18,580.89,580.89,400.0,579.4768,579.6165,579.3273,579.3273,400.0
2021-07-14 13:20:00,580.85,580.96,580.67,580.67,1446.0,579.2874,579.3971,579.1078,579.1078,1446.0
2021-07-14 13:25:00,580.81,580.81,580.26,580.43,630.0,579.2475,579.2475,578.6989,578.8685,630.0
2021-07-14 13:30:00,580.26,580.3,579.94,580.3,2195.0,578.6989,578.7388,578.3798,578.7388,2195.0
2021-07-14 13:35:00,580.81,580.92,580.35,580.38,1517.0,579.2475,579.3572,578.7887,578.8186,1517.0
2021-07-14 13:40:00,580.77,581.06,580.76,581.06,800.0,579.2076,579.4968,579.1976,579.4968,800.0
2021-07-14 13:45:00,581.08,581.08,580.44,580.68,2586.0,579.5167,579.5167,578.8785,579.1178,2586.0
2021-07-14 13:50:00,580.0,580.19,579.78,580.19,2365.0,578.4396,578.6291,578.2202,578.6291,2365.0
2021-07-14 13:55:00,580.7,581.1,580.4,580.4,1350.0,579.1378,579.5367,578.8386,578.8386,1350.0
2021-07-14 14:00:00,580.55,580.55,579.63,579.63,5100.0,578.9882,578.9882,578.0706,578.0706,5100.0
2021-07-14 14:05:00,579.7,580.19,579.44,579.98,3453.0,578.1405,578.6291,577.8812,578.4197,3453.0
2021-07-14 14:10:00,579.94,580.92,579.81,580.92,1943.0,578.3798,579.3572,578.2502,579.3572,1943.0
2021-07-14 14:15:00,580.2,580.2,579.92,580.1,1011.0,578.6391,578.6391,578.3599,578.5394,1011.0
2021-07-14 14:20:00,580.39,580.69,580.39,580.69,1001.0,578.8286,579.1278,578.8286,579.1278,1001.0
2021-07-14 14:25:00,580.61,580.86,580.59,580.86,900.0,579.048,579.2973,579.0281,579.2973,900.0
2021-07-14 14:30:00,581.14,581.14,580.35,580.35,1567.0,579.5766,579.5766,578.7887,578.7887,1567.0
2021-07-14 14:35:00,580.67,580.67,580.14,580.14,3114.0,579.1078,579.1078,578.5793,578.5793,3114.0
2021-07-14 14:40:00,580.22,580.38,580.22,580.33,500.0,578.6591,578.8186,578.6591,578.7688,500.0
2021-07-14 14:45:00,580.55,580.84,580.37,580.56,1200.0,578.9882,579.2774,578.8086,578.9981,1200.0
2021-07-14 14:50:00,580.5,580.62,580.15,580.15,630.0,578.9383,579.058,578.5892,578.5892,630.0
2021-07-14 14:55:00,580.15,580.87,580.02,580.55,1687.0,578.5892,579.3073,578.4596,578.9882,1687.0
2021-07-14 15:00:00,580.54,580.7,580.33,580.7,700.0,578.9782,579.1378,578.7688,579.1378,700.0
2021-07-14 15:05:00,580.24,580.27,579.61,580.16,2300.0,578.679,578.7089,578.0507,578.5992,2300.0
2021-07-14 15:10:00,580.01,580.32,579.99,580.32,447.0,578.4496,578.7588,578.4297,578.7588,447.0
2021-07-14 15:15:00,580.3,580.3,579.83,579.83,706.0,578.7388,578.7388,578.2701,578.2701,706.0
2021-07-14 15:20:00,579.64,580.24,579.55,580.02,1934.0,578.0806,578.679,577.9909,578.4596,1934.0
2021-07-14 15:25:00,580.03,580.03,579.49,579.62,908.0,578.4696,578.4696,577.931,578.0607,908.0
2021-07-14 15:30:00,579.68,580.66,579.68,580.32,2623.0,578.1205,579.0979,578.1205,578.7588,2623.0
2021-07-14 15:35:00,580.4,581.77,580.19,581.77,4205.0,578.8386,580.2049,578.6291,580.2049,4205.0
2021-07-14 15:40:00,581.75,582.33,581.71,581.97,7348.0,580.1849,580.7634,580.145,580.4043,7348.0
2021-07-14 15:45:00,582.18,582.46,581.6,581.63,9047.0,580.6138,580.893,580.0353,580.0653,9047.0
2021-07-14 15:50:00,581.32,581.88,580.49,581.06,9189.0,579.7561,580.3146,578.9283,579.4968,9189.0
2021-07-14 15:55:00,581.11,581.52,580.38,581.52,14961.0,579.5467,579.9556,578.8186,579.9556,14961.0
2021-07-15 09:30:00,579.9,580.95,578.72,580.45,6784.0,578.3399,579.3871,577.1631,578.8884,6784.0
2021-07-15 09:35:00,580.39,581.06,575.11,575.77,4956.0,578.8286,579.4968,573.5628,574.221,4956.0
2021-07-15 09:40:00,577.08,577.08,575.03,575.04,3466.0,575.5275,575.5275,573.483,573.493,3466.0
2021-07-15 09:45:00,575.63,577.38,575.04,577.38,4050.0,574.0814,575.8267,573.493,575.8267,4050.0
2021-07-15 09:50:00,577.15,577.9,576.75,577.75,1563.0,575.5973,576.3453,575.1984,576.1957,1563.0
2021-07-15 09:55:00,578.25,578.37,577.63,578.37,1502.0,576.6944,576.814,576.076,576.814,1502.0
2021-07-15 10:00:00,578.94,579.2,578.11,578.75,1200.0,577.3825,577.6418,576.5547,577.193,1200.0
2021-07-15 10:05:00,579.29,579.84,578.83,579.84,1700.0,577.7316,578.2801,577.2728,578.2801,1700.0
2021-07-15 10:10:00,580.39,580.4,579.19,579.56,1300.0,578.8286,578.8386,577.6318,578.0008,1300.0
2021-07-15 10:15:00,579.43,580.0,579.43,580.0,400.0,577.8712,578.4396,577.8712,578.4396,400.0
2021-07-15 10:20:00,580.27,580.61,579.01,579.62,2335.0,578.7089,579.048,577.4523,578.0607,2335.0
2021-07-15 10:25:00,580.03,580.12,579.3,579.3,2953.0,578.4696,578.5593,577.7415,577.7415,2953.0
2021-07-15 10:30:00,579.27,581.1,579.26,581.01,5174.0,577.7116,579.5367,577.7016,579.4469,5174.0
2021-07-15 10:35:00,580.85,581.16,580.73,581.16,600.0,579.2874,579.5965,579.1677,579.5965,600.0
2021-07-15 10:40:00,581.57,581.57,579.75,579.75,900.0,580.0054,580.0054,578.1903,578.1903,900.0
2021-07-15 10:45:00,579.35,579.35,578.97,579.34,600.0,577.7914,577.7914,577.4124,577.7814,600.0
2021-07-15 10:50:00,579.7,581.19,579.69,580.65,4316.0,578.1405,579.6264,578.1305,579.0879,4316.0
2021-07-15 10:55:00,581.02,581.6,580.4,580.46,4119.0,579.4569,580.0353,578.8386,578.8984,4119.0
2021-07-15 11:00:00,580.02,580.13,577.31,578.44,15119.0,578.4596,578.5693,575.7569,576.8838,15119.0
2021-07-15 11:05:00,578.96,581.37,578.94,581.37,1895.0,577.4024,579.806,577.3825,579.806,1895.0
2021-07-15 11:10:00,581.5,581.7,580.97,581.44,1675.0,579.9356,580.1351,579.407,579.8758,1675.0
2021-07-15 11:15:00,581.22,581.41,580.82,580.87,3255.0,579.6564,579.8459,579.2574,579.3073,3255.0
2021-07-15 11:20:00,581.14,581.8,581.02,581.62,2200.0,579.5766,580.2348,579.4569,580.0553,2200.0
2021-07-15 11:25:00,581.99,583.25,581.99,582.79,4163.0,580.4243,581.6809,580.4243,581.2221,4163.0
2021-07-15 11:30:00,582.82,583.49,582.68,582.75,2413.0,581.2521,581.9203,581.1124,581.1822,2413.0
2021-07-15 11:35:00,582.57,582.64,581.88,582.3,600.0,581.0027,581.0725,580.3146,580.7335,600.0
2021-07-15 11:40:00,581.72,582.99,581.71,582.82,3392.0,580.155,581.4216,580.145,581.2521,3392.0
2021-07-15 11:45:00,583.11,583.47,582.08,582.08,1700.0,581.5413,581.9003,580.514,580.514,1700.0
2021-07-15 11:50:00,582.33,582.76,582.1,582.62,2170.0,580.7634,581.1922,580.534,581.0526,2170.0
2021-07-15 11:55:00,583.11,584.48,582.82,583.85,5416.0,581.5413,582.9076,581.2521,582.2793,5416.0
2021-07-15 12:00:00,583.86,584.73,583.56,584.73,4156.0,582.2893,583.1569,581.9901,583.1569,4156.0
2021-07-15 12:05:00,584.83,585.45,584.3,584.3,3940.0,583.2567,583.875,582.7281,582.7281,3940.0
2021-07-15 12:10:00,584.48,584.82,584.15,584.47,4335.0,582.9076,583.2467,582.5785,582.8976,4335.0
2021-07-15 12:15:00,584.38,584.38,583.32,583.66,3894.0,582.8079,582.8079,581.7507,582.0898,3894.0
2021-07-15 12:20:00,583.97,584.16,583.52,583.65,2858.0,582.399,582.5885,581.9502,582.0798,2858.0
2021-07-15 12:25:00,583.64,584.19,583.64,583.83,1643.0,582.0699,582.6184,582.0699,582.2593,1643.0
2021-07-15 12:30:00,583.88,584.1,583.78,584.1,1849.0,582.3092,582.5286,582.2095,582.5286,1849.0
2021-07-15 12:35:00,584.1,584.47,583.69,584.4,8534.0,582.5286,582.8976,582.1197,582.8278,8534.0
2021-07-15 12:40:00,584.54,584.82,584.36,584.54,2336.0,582.9674,583.2467,582.7879,582.9674,2336.0
2021-07-15 12:45:00,584.79,585.54,584.79,585.08,5649.0,583.2168,583.9647,583.2168,583.506,5649.0
2021-07-15 12:50:00,585.56,586.37,585.31,586.29,3591.0,583.9847,584.7925,583.7354,584.7127,3591.0
2021-07-15 12:55:00,586.62,587.05,586.58,586.72,2046.0,585.0418,585.4707,585.0019,585.1416,2046.0
2021-07-15 13:00:00,586.5,586.98,586.5,586.92,1486.0,584.9222,585.4009,584.9222,585.341,1486.0
2021-07-15 13:05:00,586.55,587.18,586.55,587.0,6760.0,584.972,585.6003,584.972,585.4208,6760.0
2021-07-15 13:10:00,587.05,587.57,586.9,587.21,4190.0,585.4707,585.9893,585.3211,585.6302,4190.0
2021-07-15 13:15:00,586.98,588.45,586.98,588.38,5775.0,585.4009,586.8669,585.4009,586.7971,5775.0
2021-07-15 13:20:00,588.5,588.5,587.49,588.15,6448.0,586.9168,586.9168,585.9095,586.5677,6448.0
2021-07-15 13:25:00,588.39,588.47,587.9,587.9,2386.0,586.8071,586.8869,586.3184,586.3184,2386.0
2021-07-15 13:30:00,587.94,587.94,587.4,587.42,5400.0,586.3583,586.3583,585.8197,585.8397,5400.0
2021-07-15 13:35:00,587.45,588.1,587.45,587.8,6384.0,585.8696,586.5179,585.8696,586.2187,6384.0
2021-07-15 13:40:00,587.5,587.78,587.43,587.78,2889.0,585.9195,586.1987,585.8497,586.1987,2889.0
2021-07-15 13:45:00,587.5,587.83,587.11,587.26,4577.0,585.9195,586.2486,585.5305,585.6801,4577.0
2021-07-15 13:50:00,587.06,588.3,587.06,588.0,3446.0,585.4807,586.7173,585.4807,586.4181,3446.0
2021-07-15 13:55:00,587.95,588.01,587.52,587.92,3009.0,586.3683,586.4281,585.9394,586.3383,3009.0
2021-07-15 14:00:00,588.25,589.26,588.25,588.61,5364.0,586.6675,587.6747,586.6675,587.0265,5364.0
2021-07-15 14:05:00,588.6,589.0,588.43,588.66,2100.0,587.0165,587.4154,586.847,587.0763,2100.0
2021-07-15 14:10:00,588.61,589.3,588.5,589.19,3300.0,587.0265,587.7146,586.9168,587.6049,3300.0
2021-07-15 14:15:00,589.88,590.36,589.12,589.64,13702.0,588.2931,588.7718,587.5351,588.0537,13702.0
2021-07-15 14:20:00,589.87,591.18,589.85,590.34,3975.0,588.2831,589.5896,588.2631,588.7518,3975.0
2021-07-15 14:25:00,590.44,590.69,590.0,590.22,2500.0,588.8516,589.1009,588.4127,588.6322,2500.0
2021-07-15 14:30:00,590.0,590.22,589.68,590.19,3019.0,588.4127,588.6322,588.0936,588.6022,3019.0
2021-07-15 14:35:00,590.19,590.6,588.87,589.33,9561.0,588.6022,589.0111,587.2858,587.7445,9561.0
2021-07-15 14:40:00,588.77,589.23,588.3,589.19,3563.0,587.1861,587.6448,586.7173,587.6049,3563.0
2021-07-15 14:45:00,589.0,589.82,588.74,589.82,5439.0,587.4154,588.2332,587.1561,588.2332,5439.0
2021-07-15 14:50:00,589.68,590.44,589.68,589.94,2311.0,588.0936,588.8516,588.0936,588.3529,2311.0
2021-07-15 14:55:00,590.02,590.61,590.02,590.48,4949.0,588.4327,589.0211,588.4327,588.8915,4949.0
2021-07-15 15:00:00,590.68,590.74,590.28,590.59,6416.0,589.0909,589.1508,588.692,589.0012,6416.0
2021-07-15 15:05:00,590.66,591.4,590.61,590.88,5440.0,589.071,589.809,589.0211,589.2904,5440.0
2021-07-15 15:10:00,590.88,591.87,590.82,591.64,3300.0,589.2904,590.2777,589.2305,590.0483,3300.0
2021-07-15 15:15:00,591.76,592.41,590.83,591.55,13124.0,590.168,590.8163,589.2405,589.9586,13124.0
2021-07-15 15:20:00,591.61,593.0,591.61,592.0,10278.0,590.0184,591.4047,590.0184,590.4074,10278.0
2021-07-15 15:25:00,592.05,592.62,591.92,592.54,6453.0,590.4572,591.0257,590.3276,590.9459,6453.0
2021-07-15 15:30:00,592.75,593.29,592.41,592.56,8184.0,591.1553,591.6939,590.8163,590.9659,8184.0
2021-07-15 15:35:00,592.44,593.1,592.11,592.36,8242.0,590.8462,591.5044,590.5171,590.7664,8242.0
2021-07-15 15:40:00,592.43,592.45,590.85,590.94,10575.0,590.8362,590.8562,589.2605,589.3502,10575.0
2021-07-15 15:45:00,591.21,591.34,590.41,590.96,6199.0,589.6195,589.7491,588.8216,589.3702,6199.0
2021-07-15 15:50:00,590.58,591.13,589.56,589.79,9325.0,588.9912,589.5397,587.9739,588.2033,9325.0
2021-07-15 15:55:00,589.35,589.86,588.98,589.86,33051.0,587.7645,588.2731,587.3955,588.2731,33051.0
2021-07-16 09:30:00,587.82,588.07,585.0,587.39,30474.0,586.2386,586.4879,583.4262,585.8098,30474.0
2021-07-16 09:35:00,590.0,590.0,585.75,586.73,4100.0,588.4127,588.4127,584.1742,585.1515,4100.0
2021-07-16 09:40:00,586.04,587.92,586.04,587.32,1250.0,584.4634,586.3383,584.4634,585.74,1250.0
2021-07-16 09:45:00,588.93,589.45,587.57,587.84,4050.0,587.3456,587.8642,585.9893,586.2586,4050.0
2021-07-16 09:50:00,587.75,587.75,585.51,585.54,4311.0,586.1688,586.1688,583.9348,583.9647,4311.0
2021-07-16 09:55:00,585.32,586.01,584.11,585.05,6302.0,583.7453,584.4335,582.5386,583.4761,6302.0
2021-07-16 10:00:00,585.08,585.5,583.79,584.27,4067.0,583.506,583.9248,582.2194,582.6982,4067.0
2021-07-16 10:05:00,584.72,585.58,584.65,584.83,983.0,583.1469,584.0046,583.0771,583.2567,983.0
2021-07-16 10:10:00,584.06,584.06,582.87,582.89,1644.0,582.4887,582.4887,581.3019,581.3219,1644.0
2021-07-16 10:15:00,582.41,583.14,582.01,582.57,1210.0,580.8432,581.5712,580.4442,581.0027,1210.0
2021-07-16 10:20:00,582.83,582.87,581.42,581.43,800.0,581.262,581.3019,579.8558,579.8658,800.0
2021-07-16 10:25:00,581.11,582.1,580.0,581.84,3088.0,579.5467,580.534,578.4396,580.2747,3088.0
2021-07-16 10:30:00,581.73,583.84,581.36,582.58,2600.0,580.165,582.2693,579.796,581.0127,2600.0
2021-07-16 10:35:00,582.38,583.19,582.38,583.19,800.0,580.8132,581.6211,580.8132,581.6211,800.0
2021-07-16 10:40:00,583.01,583.76,583.01,583.76,500.0,581.4415,582.1895,581.4415,582.1895,500.0
2021-07-16 10:45:00,582.74,583.77,582.72,583.76,800.0,581.1723,582.1995,581.1523,582.1895,800.0
2021-07-16 10:50:00,584.27,585.1,583.62,584.0,2319.0,582.6982,583.5259,582.0499,582.4289,2319.0
2021-07-16 10:55:00,584.08,584.08,583.23,583.24,400.0,582.5087,582.5087,581.661,581.6709,400.0
2021-07-16 11:00:00,583.0,583.1,582.8,582.8,801.0,581.4316,581.5313,581.2321,581.2321,801.0
2021-07-16 11:05:00,582.83,582.92,581.58,581.58,1800.0,581.262,581.3518,580.0154,580.0154,1800.0
2021-07-16 11:10:00,580.95,581.66,580.72,580.72,1311.0,579.3871,580.0952,579.1577,579.1577,1311.0
2021-07-16 11:15:00,581.36,582.23,581.36,582.23,917.0,579.796,580.6636,579.796,580.6636,917.0
2021-07-16 11:20:00,582.53,582.56,582.28,582.5,900.0,580.9628,580.9928,580.7135,580.9329,900.0
2021-07-16 11:25:00,583.43,583.43,582.87,582.87,200.0,581.8604,581.8604,581.3019,581.3019,200.0
2021-07-16 11:30:00,582.94,583.28,582.88,583.18,1030.0,581.3717,581.7108,581.3119,581.6111,1030.0
2021-07-16 11:35:00,583.05,583.3,582.83,583.3,300.0,581.4814,581.7308,581.262,581.7308,300.0
2021-07-16 11:40:00,582.17,583.17,582.17,582.9,800.0,580.6038,581.6011,580.6038,581.3318,800.0
2021-07-16 11:45:00,582.98,582.98,582.68,582.68,300.0,581.4116,581.4116,581.1124,581.1124,300.0
2021-07-16 11:50:00,582.46,582.58,582.46,582.58,218.0,580.893,581.0127,580.893,581.0127,218.0
2021-07-16 11:55:00,582.65,583.04,582.65,583.04,363.0,581.0825,581.4715,581.0825,581.4715,363.0
2021-07-16 12:00:00,582.8,584.34,582.77,584.34,1125.0,581.2321,582.768,581.2022,582.768,1125.0
2021-07-16 12:05:00,584.47,584.69,584.42,584.55,561.0,582.8976,583.117,582.8478,582.9774,561.0
2021-07-16 12:10:00,584.4,585.1,584.4,584.66,2888.0,582.8278,583.5259,582.8278,583.0871,2888.0
2021-07-16 12:15:00,584.73,584.73,584.01,584.01,750.0,583.1569,583.1569,582.4389,582.4389,750.0
2021-07-16 12:20:00,584.46,585.05,584.36,584.87,1900.0,582.8876,583.4761,582.7879,583.2965,1900.0
2021-07-16 12:25:00,584.94,584.94,584.66,584.87,1100.0,583.3664,583.3664,583.0871,583.2965,1100.0
2021-07-16 12:30:00,584.69,585.0,584.69,584.86,900.0,583.117,583.4262,583.117,583.2866,900.0
2021-07-16 12:35:00,585.01,585.02,584.47,584.76,1031.0,583.4362,583.4461,582.8976,583.1868,1031.0
2021-07-16 12:40:00,584.91,585.0,584.71,584.71,2269.0,583.3364,583.4262,583.137,583.137,2269.0
2021-07-16 12:45:00,585.0,586.18,584.89,586.18,9742.0,583.4262,584.603,583.3165,584.603,9742.0
2021-07-16 12:50:00,586.24,586.24,585.21,585.25,2015.0,584.6629,584.6629,583.6356,583.6755,2015.0
2021-07-16 12:55:00,585.55,585.55,584.91,585.0,1600.0,583.9747,583.9747,583.3364,583.4262,1600.0
2021-07-16 13:00:00,584.62,585.0,584.32,585.0,500.0,583.0472,583.4262,582.748,583.4262,500.0
2021-07-16 13:05:00,584.92,584.99,584.79,584.96,500.0,583.3464,583.4162,583.2168,583.3863,500.0
2021-07-16 13:10:00,585.0,585.53,585.0,585.5,3556.0,583.4262,583.9548,583.4262,583.9248,3556.0
2021-07-16 13:15:00,585.5,585.99,585.38,585.99,2531.0,583.9248,584.4135,583.8052,584.4135,2531.0
2021-07-16 13:20:00,585.92,586.37,585.92,586.06,1050.0,584.3437,584.7925,584.3437,584.4833,1050.0
2021-07-16 13:25:00,586.53,587.42,586.53,587.42,1200.0,584.9521,585.8397,584.9521,585.8397,1200.0
2021-07-16 13:30:00,587.06,587.53,587.05,587.05,3050.0,585.4807,585.9494,585.4707,585.4707,3050.0
2021-07-16 13:35:00,587.76,587.96,587.42,587.78,1000.0,586.1788,586.3782,585.8397,586.1987,1000.0
2021-07-16 13:40:00,587.72,587.97,587.31,587.67,1760.0,586.1389,586.3882,585.73,586.089,1760.0
2021-07-16 13:45:00,587.39,587.87,587.15,587.27,1700.0,585.8098,586.2885,585.5704,585.6901,1700.0
2021-07-16 13:50:00,587.02,587.48,586.68,587.45,1150.0,585.4408,585.8995,585.1017,585.8696,1150.0
2021-07-16 13:55:00,586.92,587.16,586.02,586.99,1000.0,585.341,585.5804,584.4434,585.4108,1000.0
2021-07-16 14:00:00,586.37,587.07,586.37,586.52,500.0,584.7925,585.4906,584.7925,584.9421,500.0
2021-07-16 14:05:00,586.8,586.93,586.18,586.5,1122.0,585.2214,585.351,584.603,584.9222,1122.0
2021-07-16 14:10:00,586.79,586.9,586.22,586.59,2900.0,585.2114,585.3211,584.6429,585.0119,2900.0
2021-07-16 14:15:00,586.37,586.94,586.36,586.52,3308.0,584.7925,585.361,584.7825,584.9421,3308.0
2021-07-16 14:20:00,586.79,587.15,585.99,586.11,1382.0,585.2114,585.5704,584.4135,584.5332,1382.0
2021-07-16 14:25:00,586.15,586.52,586.15,586.48,400.0,584.5731,584.9421,584.5731,584.9022,400.0
2021-07-16 14:30:00,586.0,586.75,585.99,586.44,2090.0,584.4235,585.1715,584.4135,584.8623,2090.0
2021-07-16 14:35:00,586.29,586.36,585.71,585.71,900.0,584.7127,584.7825,584.1343,584.1343,900.0
2021-07-16 14:40:00,585.12,585.92,584.15,584.17,7081.0,583.5459,584.3437,582.5785,582.5984,7081.0
2021-07-16 14:45:00,584.72,585.06,583.56,585.01,1608.0,583.1469,583.486,581.9901,583.4362,1608.0
2021-07-16 14:50:00,585.17,585.57,584.82,584.88,1403.0,583.5957,583.9947,583.2467,583.3065,1403.0
2021-07-16 14:55:00,584.8,585.0,584.56,584.9,600.0,583.2267,583.4262,582.9874,583.3265,600.0
2021-07-16 15:00:00,584.59,585.03,584.11,585.01,1400.0,583.0173,583.4561,582.5386,583.4362,1400.0
2021-07-16 15:05:00,585.1,585.1,584.45,584.75,2116.0,583.5259,583.5259,582.8777,583.1769,2116.0
2021-07-16 15:10:00,584.55,584.55,583.89,583.89,1800.0,582.9774,582.9774,582.3192,582.3192,1800.0
2021-07-16 15:15:00,583.98,584.56,583.75,584.56,2000.0,582.4089,582.9874,582.1796,582.9874,2000.0
2021-07-16 15:20:00,584.94,585.39,584.53,585.24,1571.0,583.3664,583.8151,582.9575,583.6655,1571.0
2021-07-16 15:25:00,585.04,586.46,585.04,586.06,2249.0,583.4661,584.8823,583.4661,584.4833,2249.0
2021-07-16 15:30:00,586.19,586.29,585.79,585.99,990.0,584.613,584.7127,584.2141,584.4135,990.0
2021-07-16 15:35:00,585.47,585.47,584.77,584.78,1300.0,583.8949,583.8949,583.1968,583.2068,1300.0
2021-07-16 15:40:00,584.86,585.43,584.6,584.6,2400.0,583.2866,583.855,583.0273,583.0273,2400.0
2021-07-16 15:45:00,584.6,584.73,583.22,583.45,6593.0,583.0273,583.1569,581.651,581.8804,6593.0
2021-07-16 15:50:00,583.62,583.75,581.74,582.62,40573.0,582.0499,582.1796,580.175,581.0526,40573.0
2021-07-16 15:55:00,582.66,583.8,582.49,583.25,18609.0,581.0925,582.2294,580.9229,581.6809,18609.0
2021-07-19 09:30:00,581.26,588.0,578.0,588.0,18751.0,579.6963,586.4181,576.445,586.4181,18751.0
2021-07-19 09:35:00,587.4,587.53,584.5,585.11,8542.0,585.8197,585.9494,582.9275,583.5359,8542.0
2021-07-19 09:40:00,585.5,585.7,583.78,584.15,15436.0,583.9248,584.1243,582.2095,582.5785,15436.0
2021-07-19 09:45:00,584.01,585.25,582.76,582.77,5807.0,582.4389,583.6755,581.1922,581.2022,5807.0
2021-07-19 09:50:00,583.0,586.45,583.0,584.69,2566.0,581.4316,584.8723,581.4316,583.117,2566.0
2021-07-19 09:55:00,585.61,588.0,585.13,586.55,2377.0,584.0346,586.4181,583.5558,584.972,2377.0
2021-07-19 10:00:00,587.69,587.69,584.16,585.14,4400.0,586.109,586.109,582.5885,583.5658,4400.0
2021-07-19 10:05:00,585.32,585.8,585.04,585.13,11100.0,583.7453,584.224,583.4661,583.5558,11100.0
2021-07-19 10:10:00,583.87,584.66,583.51,584.29,8784.0,582.2992,583.0871,581.9402,582.7181,8784.0
2021-07-19 10:15:00,584.4,584.4,582.58,582.58,8511.0,582.8278,582.8278,581.0127,581.0127,8511.0
2021-07-19 10:20:00,583.24,583.35,582.36,582.36,902.0,581.6709,581.7806,580.7933,580.7933,902.0
2021-07-19 10:25:00,581.63,583.16,581.63,583.16,1300.0,580.0653,581.5911,580.0653,581.5911,1300.0
2021-07-19 10:30:00,583.02,584.0,582.3,584.0,12063.0,581.4515,582.4289,580.7335,582.4289,12063.0
2021-07-19 10:35:00,584.9,584.9,582.31,582.39,1400.0,583.3265,583.3265,580.7434,580.8232,1400.0
2021-07-19 10:40:00,582.53,582.53,581.02,581.02,6511.0,580.9628,580.9628,579.4569,579.4569,6511.0
2021-07-19 10:45:00,580.95,581.19,580.11,580.11,1261.0,579.3871,579.6264,578.5493,578.5493,1261.0
2021-07-19 10:50:00,580.22,580.99,579.82,580.0,1751.0,578.6591,579.427,578.2601,578.4396,1751.0
2021-07-19 10:55:00,579.25,579.25,578.18,578.18,2150.0,577.6917,577.6917,576.6245,576.6245,2150.0
2021-07-19 11:00:00,579.67,581.02,579.66,581.02,2401.0,578.1105,579.4569,578.1006,579.4569,2401.0
2021-07-19 11:05:00,582.78,583.88,582.43,582.69,1200.0,581.2122,582.3092,580.8631,581.1224,1200.0
2021-07-19 11:10:00,581.72,582.44,581.68,581.83,979.0,580.155,580.8731,580.1151,580.2647,979.0
2021-07-19 11:15:00,582.15,582.2,581.64,581.64,1150.0,580.5839,580.6337,580.0752,580.0752,1150.0
2021-07-19 11:20:00,582.39,583.0,581.53,582.58,2597.0,580.8232,581.4316,579.9655,581.0127,2597.0
2021-07-19 11:25:00,581.8,582.3,581.44,581.83,2376.0,580.2348,580.7335,579.8758,580.2647,2376.0
2021-07-19 11:30:00,582.53,583.55,582.53,583.17,1450.0,580.9628,581.9801,580.9628,581.6011,1450.0
2021-07-19 11:35:00,582.39,583.86,582.39,583.83,3378.0,580.8232,582.2893,580.8232,582.2593,3378.0
2021-07-19 11:40:00,583.85,585.99,583.85,585.14,5112.0,582.2793,584.4135,582.2793,583.5658,5112.0
2021-07-19 11:45:00,584.77,585.1,584.64,585.1,550.0,583.1968,583.5259,583.0672,583.5259,550.0
2021-07-19 11:50:00,585.97,586.12,585.2,585.2,1134.0,584.3936,584.5432,583.6257,583.6257,1134.0
2021-07-19 11:55:00,585.54,586.06,585.5,585.92,1127.0,583.9647,584.4833,583.9248,584.3437,1127.0
2021-07-19 12:00:00,585.92,585.92,583.94,583.94,1341.0,584.3437,584.3437,582.369,582.369,1341.0
2021-07-19 12:05:00,584.31,584.72,583.42,584.08,2854.0,582.738,583.1469,581.8504,582.5087,2854.0
2021-07-19 12:10:00,584.08,584.28,583.78,584.28,1049.0,582.5087,582.7081,582.2095,582.7081,1049.0
2021-07-19 12:15:00,583.88,584.31,583.5,583.72,2423.0,582.3092,582.738,581.9302,582.1496,2423.0
2021-07-19 12:20:00,583.43,583.8,582.65,582.94,2224.0,581.8604,582.2294,581.0825,581.3717,2224.0
2021-07-19 12:25:00,583.04,583.59,582.93,583.59,900.0,581.4715,582.02,581.3618,582.02,900.0
2021-07-19 12:30:00,582.76,583.0,582.23,582.23,1537.0,581.1922,581.4316,580.6636,580.6636,1537.0
2021-07-19 12:35:00,581.99,582.24,581.5,582.12,740.0,580.4243,580.6736,579.9356,580.5539,740.0
2021-07-19 12:40:00,581.9,582.01,581.52,581.61,1527.0,580.3345,580.4442,579.9556,580.0453,1527.0
2021-07-19 12:45:00,581.13,581.8,581.13,581.45,1789.0,579.5666,580.2348,579.5666,579.8857,1789.0
2021-07-19 12:50:00,581.17,581.66,580.96,581.66,1800.0,579.6065,580.0952,579.3971,580.0952,1800.0
2021-07-19 12:55:00,581.41,582.55,581.41,582.31,2000.0,579.8459,580.9828,579.8459,580.7434,2000.0
2021-07-19 13:00:00,582.69,583.6,582.69,583.06,2500.0,581.1224,582.03,581.1224,581.4914,2500.0
2021-07-19 13:05:00,582.77,582.77,582.27,582.27,1100.0,581.2022,581.2022,580.7035,580.7035,1100.0
2021-07-19 13:10:00,582.74,582.91,582.5,582.91,1300.0,581.1723,581.3418,580.9329,581.3418,1300.0
2021-07-19 13:15:00,582.49,582.61,582.16,582.61,450.0,580.9229,581.0426,580.5938,581.0426,450.0
2021-07-19 13:20:00,581.74,582.07,581.74,582.07,600.0,580.175,580.5041,580.175,580.5041,600.0
2021-07-19 13:25:00,581.72,581.9,581.38,581.77,1535.0,580.155,580.3345,579.8159,580.2049,1535.0
2021-07-19 13:30:00,580.76,581.0,580.5,581.0,625.0,579.1976,579.437,578.9383,579.437,625.0
2021-07-19 13:35:00,580.83,580.89,580.6,580.6,1148.0,579.2674,579.3273,579.038,579.038,1148.0
2021-07-19 13:40:00,580.85,580.89,580.0,580.51,700.0,579.2874,579.3273,578.4396,578.9483,700.0
2021-07-19 13:45:00,580.21,580.45,579.98,580.4,953.0,578.6491,578.8884,578.4197,578.8386,953.0
2021-07-19 13:50:00,580.75,581.76,580.35,581.39,1100.0,579.1876,580.1949,578.7887,579.8259,1100.0
2021-07-19 13:55:00,582.28,582.28,581.65,581.75,732.0,580.7135,580.7135,580.0852,580.1849,732.0
2021-07-19 14:00:00,581.21,583.14,581.2,582.91,4383.0,579.6464,581.5712,579.6364,581.3418,4383.0
2021-07-19 14:05:00,583.17,583.17,582.62,583.03,700.0,581.6011,581.6011,581.0526,581.4615,700.0
2021-07-19 14:10:00,583.07,583.4,582.95,583.39,3900.0,581.5014,581.8305,581.3817,581.8205,3900.0
2021-07-19 14:15:00,583.39,585.42,583.39,584.96,3900.0,581.8205,583.8451,581.8205,583.3863,3900.0
2021-07-19 14:20:00,584.65,584.87,584.12,584.26,1968.0,583.0771,583.2965,582.5486,582.6882,1968.0
2021-07-19 14:25:00,583.3,584.53,583.16,584.53,8016.0,581.7308,582.9575,581.5911,582.9575,8016.0
2021-07-19 14:30:00,584.4,585.0,583.92,584.99,4149.0,582.8278,583.4262,582.3491,583.4162,4149.0
2021-07-19 14:35:00,584.8,585.72,584.66,585.04,4215.0,583.2267,584.1443,583.0871,583.4661,4215.0
2021-07-19 14:40:00,585.43,585.53,584.62,584.77,1649.0,583.855,583.9548,583.0472,583.1968,1649.0
2021-07-19 14:45:00,584.68,585.51,584.66,585.51,2355.0,583.1071,583.9348,583.0871,583.9348,2355.0
2021-07-19 14:50:00,585.0,585.47,584.95,585.08,5000.0,583.4262,583.8949,583.3763,583.506,5000.0
2021-07-19 14:55:00,584.86,585.33,584.72,584.92,1313.0,583.2866,583.7553,583.1469,583.3464,1313.0
2021-07-19 15:00:00,584.52,586.23,584.52,586.23,2302.0,582.9475,584.6529,582.9475,584.6529,2302.0
2021-07-19 15:05:00,585.94,587.39,585.63,587.39,2025.0,584.3637,585.8098,584.0545,585.8098,2025.0
2021-07-19 15:10:00,586.37,587.18,586.36,586.61,2287.0,584.7925,585.6003,584.7825,585.0319,2287.0
2021-07-19 15:15:00,586.49,586.49,585.57,585.84,2400.0,584.9122,584.9122,583.9947,584.2639,2400.0
2021-07-19 15:20:00,586.28,586.28,585.63,586.01,7195.0,584.7028,584.7028,584.0545,584.4335,7195.0
2021-07-19 15:25:00,585.87,586.34,585.31,586.02,3827.0,584.2939,584.7626,583.7354,584.4434,3827.0
2021-07-19 15:30:00,585.79,586.18,585.02,585.16,888.0,584.2141,584.603,583.4461,583.5858,888.0
2021-07-19 15:35:00,585.2,585.55,584.94,585.21,4900.0,583.6257,583.9747,583.3664,583.6356,4900.0
2021-07-19 15:40:00,585.24,585.48,584.78,584.8,3900.0,583.6655,583.9049,583.2068,583.2267,3900.0
2021-07-19 15:45:00,584.72,584.72,583.54,583.99,5700.0,583.1469,583.1469,581.9701,582.4189,5700.0
2021-07-19 15:50:00,583.87,585.14,583.73,584.96,8856.0,582.2992,583.5658,582.1596,583.3863,8856.0
2021-07-19 15:55:00,584.52,585.83,583.76,585.83,13209.0,582.9475,584.254,582.1895,584.254,13209.0
2021-07-20 09:30:00,588.3,588.3,585.3,586.46,8118.0,586.7173,586.7173,583.7254,584.8823,8118.0
2021-07-20 09:35:00,586.86,590.0,586.0,590.0,1830.0,585.2812,588.4127,584.4235,588.4127,1830.0
2021-07-20 09:40:00,589.84,591.65,589.02,591.65,3253.0,588.2532,590.0583,587.4354,590.0583,3253.0
2021-07-20 09:45:00,589.36,591.99,589.12,591.99,5586.0,587.7745,590.3974,587.5351,590.3974,5586.0
2021-07-20 09:50:00,591.14,592.06,589.52,589.52,1960.0,589.5497,590.4672,587.934,587.934,1960.0
2021-07-20 09:55:00,590.22,590.97,589.1,590.97,1952.0,588.6322,589.3801,587.5152,589.3801,1952.0
2021-07-20 10:00:00,588.82,593.69,588.55,592.49,6135.0,587.2359,592.0928,586.9666,590.896,6135.0
2021-07-20 10:05:00,592.05,592.47,590.41,590.87,1760.0,590.4572,590.8761,588.8216,589.2804,1760.0
2021-07-20 10:10:00,590.41,591.91,590.41,590.68,3060.0,588.8216,590.3176,588.8216,589.0909,3060.0
2021-07-20 10:15:00,590.98,591.39,590.98,591.38,206.0,589.3901,589.799,589.3901,589.789,206.0
2021-07-20 10:20:00,591.19,591.19,590.32,590.33,1169.0,589.5995,589.5995,588.7319,588.7419,1169.0
2021-07-20 10:25:00,588.36,589.23,587.5,588.72,1766.0,586.7772,587.6448,585.9195,587.1362,1766.0
2021-07-20 10:30:00,589.3,589.52,588.56,589.32,1966.0,587.7146,587.934,586.9766,587.7346,1966.0
2021-07-20 10:35:00,588.46,589.07,586.5,586.5,2368.0,586.8769,587.4852,584.9222,584.9222,2368.0
2021-07-20 10:40:00,587.72,587.88,587.23,587.88,770.0,586.1389,586.2984,585.6502,586.2984,770.0
2021-07-20 10:45:00,588.93,589.57,588.82,589.26,1225.0,587.3456,587.9839,587.2359,587.6747,1225.0
2021-07-20 10:50:00,589.1,589.22,587.65,587.65,1497.0,587.5152,587.6348,586.0691,586.0691,1497.0
2021-07-20 10:55:00,588.23,588.52,586.7,586.7,1350.0,586.6475,586.9367,585.1216,585.1216,1350.0
2021-07-20 11:00:00,587.08,588.24,585.81,586.0,5443.0,585.5006,586.6575,584.234,584.4235,5443.0
2021-07-20 11:05:00,585.29,585.36,583.66,585.34,6535.0,583.7154,583.7852,582.0898,583.7653,6535.0
2021-07-20 11:10:00,585.45,586.47,584.62,586.47,850.0,583.875,584.8922,583.0472,584.8922,850.0
2021-07-20 11:15:00,586.22,586.92,586.22,586.92,1182.0,584.6429,585.341,584.6429,585.341,1182.0
2021-07-20 11:20:00,587.24,587.46,587.04,587.46,300.0,585.6602,585.8796,585.4607,585.8796,300.0
2021-07-20 11:25:00,587.17,587.17,586.54,586.54,1200.0,585.5904,585.5904,584.9621,584.9621,1200.0
2021-07-20 11:30:00,586.54,587.03,586.45,587.03,2317.0,584.9621,585.4507,584.8723,585.4507,2317.0
2021-07-20 11:35:00,586.11,586.11,584.25,584.74,14833.0,584.5332,584.5332,582.6782,583.1669,14833.0
2021-07-20 11:40:00,584.97,586.85,584.97,586.6,2600.0,583.3963,585.2712,583.3963,585.0219,2600.0
2021-07-20 11:45:00,586.71,587.25,586.7,586.92,4416.0,585.1316,585.6701,585.1216,585.341,4416.0
2021-07-20 11:50:00,587.05,587.67,586.76,587.17,4385.0,585.4707,586.089,585.1815,585.5904,4385.0
2021-07-20 11:55:00,587.38,588.02,587.38,587.78,3227.0,585.7998,586.4381,585.7998,586.1987,3227.0
2021-07-20 12:00:00,587.84,588.08,587.71,587.72,1588.0,586.2586,586.4979,586.1289,586.1389,1588.0
2021-07-20 12:05:00,587.52,587.56,587.18,587.19,600.0,585.9394,585.9793,585.6003,585.6103,600.0
2021-07-20 12:10:00,587.39,588.88,587.39,588.88,2518.0,585.8098,587.2958,585.8098,587.2958,2518.0
2021-07-20 12:15:00,588.85,588.85,587.85,588.77,840.0,587.2658,587.2658,586.2685,587.1861,840.0
2021-07-20 12:20:00,588.99,588.99,588.36,588.36,20800.0,587.4055,587.4055,586.7772,586.7772,20800.0
2021-07-20 12:25:00,588.35,588.35,587.0,587.5,4318.0,586.7672,586.7672,585.4208,585.9195,4318.0
2021-07-20 12:30:00,587.25,587.34,586.97,587.04,4093.0,585.6701,585.7599,585.3909,585.4607,4093.0
2021-07-20 12:35:00,587.03,587.28,587.0,587.17,400.0,585.4507,585.7001,585.4208,585.5904,400.0
2021-07-20 12:40:00,585.87,585.87,584.1,584.12,8621.0,584.2939,584.2939,582.5286,582.5486,8621.0
2021-07-20 12:45:00,583.63,584.09,583.46,584.09,1350.0,582.0599,582.5186,581.8903,582.5186,1350.0
2021-07-20 12:50:00,583.67,584.52,583.66,584.01,1375.0,582.0998,582.9475,582.0898,582.4389,1375.0
2021-07-20 12:55:00,583.47,584.82,583.47,584.51,2013.0,581.9003,583.2467,581.9003,582.9375,2013.0
2021-07-20 13:00:00,584.45,584.45,583.57,583.59,1050.0,582.8777,582.8777,582.0,582.02,1050.0
2021-07-20 13:05:00,583.4,583.9,582.5,583.0,1400.0,581.8305,582.3292,580.9329,581.4316,1400.0
2021-07-20 13:10:00,583.01,583.48,583.01,583.48,300.0,581.4415,581.9103,581.4415,581.9103,300.0
2021-07-20 13:15:00,583.18,584.0,583.18,584.0,800.0,581.6111,582.4289,581.6111,582.4289,800.0
2021-07-20 13:20:00,583.5,583.5,583.5,583.5,300.0,581.9302,581.9302,581.9302,581.9302,300.0
2021-07-20 13:25:00,583.54,583.74,583.43,583.56,450.0,581.9701,582.1696,581.8604,581.9901,450.0
2021-07-20 13:30:00,583.64,584.43,583.64,584.38,774.0,582.0699,582.8577,582.0699,582.8079,774.0
2021-07-20 13:35:00,584.04,584.04,582.48,582.48,3714.0,582.4688,582.4688,580.913,580.913,3714.0
2021-07-20 13:40:00,582.35,582.75,582.35,582.63,1570.0,580.7833,581.1822,580.7833,581.0626,1570.0
2021-07-20 13:45:00,582.63,582.74,582.45,582.45,614.0,581.0626,581.1723,580.8831,580.8831,614.0
2021-07-20 13:50:00,582.44,582.79,582.27,582.45,3588.0,580.8731,581.2221,580.7035,580.8831,3588.0
2021-07-20 13:55:00,582.0,582.04,581.42,581.42,1850.0,580.4343,580.4742,579.8558,579.8558,1850.0
2021-07-20 14:00:00,582.09,582.38,582.0,582.32,900.0,580.524,580.8132,580.4343,580.7534,900.0
2021-07-20 14:05:00,582.22,582.43,582.02,582.36,830.0,580.6537,580.8631,580.4542,580.7933,830.0
2021-07-20 14:10:00,582.35,583.24,582.04,582.76,1500.0,580.7833,581.6709,580.4742,581.1922,1500.0
2021-07-20 14:15:00,582.61,582.61,581.89,581.89,500.0,581.0426,581.0426,580.3246,580.3246,500.0
2021-07-20 14:20:00,582.01,582.09,580.66,581.4,1894.0,580.4442,580.524,579.0979,579.8359,1894.0
2021-07-20 14:25:00,581.09,581.93,581.08,581.8,700.0,579.5267,580.3645,579.5167,580.2348,700.0
2021-07-20 14:30:00,581.81,582.8,581.81,582.8,400.0,580.2448,581.2321,580.2448,581.2321,400.0
2021-07-20 14:35:00,583.43,583.43,582.86,583.38,300.0,581.8604,581.8604,581.292,581.8106,300.0
2021-07-20 14:40:00,582.67,583.03,582.16,582.54,8554.0,581.1025,581.4615,580.5938,580.9728,8554.0
2021-07-20 14:45:00,582.0,582.54,581.59,582.2,2332.0,580.4343,580.9728,580.0254,580.6337,2332.0
2021-07-20 14:50:00,582.0,582.18,581.41,581.59,1000.0,580.4343,580.6138,579.8459,580.0254,1000.0
2021-07-20 14:55:00,581.26,582.04,581.26,582.0,1200.0,579.6963,580.4742,579.6963,580.4343,1200.0
2021-07-20 15:00:00,582.44,583.59,582.44,583.59,2959.0,580.8731,582.02,580.8731,582.02,2959.0
2021-07-20 15:05:00,583.17,583.64,582.68,582.68,1100.0,581.6011,582.0699,581.1124,581.1124,1100.0
2021-07-20 15:10:00,583.43,583.66,583.11,583.65,497.0,581.8604,582.0898,581.5413,582.0798,497.0
2021-07-20 15:15:00,584.45,585.02,584.45,584.66,1000.0,582.8777,583.4461,582.8777,583.0871,1000.0
2021-07-20 15:20:00,584.28,584.28,583.82,583.82,1200.0,582.7081,582.7081,582.2494,582.2494,1200.0
2021-07-20 15:25:00,583.2,583.2,582.25,582.75,1900.0,581.631,581.631,580.6836,581.1822,1900.0
2021-07-20 15:30:00,582.89,585.11,582.88,585.11,1750.0,581.3219,583.5359,581.3119,583.5359,1750.0
2021-07-20 15:35:00,584.7,585.48,584.61,584.94,4343.0,583.127,583.9049,583.0372,583.3664,4343.0
2021-07-20 15:40:00,585.1,585.42,584.84,585.42,3213.0,583.5259,583.8451,583.2666,583.8451,3213.0
2021-07-20 15:45:00,585.36,585.36,584.84,584.99,2440.0,583.7852,583.7852,583.2666,583.4162,2440.0
2021-07-20 15:50:00,585.47,588.21,584.36,588.2,18168.0,583.8949,586.6276,582.7879,586.6176,18168.0
2021-07-20 15:55:00,588.15,588.89,586.85,587.26,36073.0,586.5677,587.3057,585.2712,585.6801,36073.0
2021-07-21 09:30:00,586.76,586.76,582.98,583.26,7564.0,585.1815,585.1815,581.4116,581.6909,7564.0
2021-07-21 09:35:00,582.87,582.87,579.0,579.76,2953.0,581.3019,581.3019,577.4423,578.2003,2953.0
2021-07-21 09:40:00,579.43,579.43,575.43,577.34,14703.0,577.8712,577.8712,573.8819,575.7868,14703.0
2021-07-21 09:45:00,576.1,576.7,573.8,576.41,3703.0,574.5501,575.1485,572.2563,574.8593,3703.0
2021-07-21 09:50:00,575.93,576.76,575.6,575.61,900.0,574.3806,575.2084,574.0515,574.0615,900.0
2021-07-21 09:55:00,575.08,575.72,573.76,573.97,3818.0,573.5329,574.1712,572.2164,572.4259,3818.0
2021-07-21 10:00:00,574.25,576.2,574.15,575.79,4568.0,572.7051,574.6499,572.6054,574.241,4568.0
2021-07-21 10:05:00,575.52,577.05,574.74,577.05,2780.0,573.9717,575.4976,573.1938,575.4976,2780.0
2021-07-21 10:10:00,576.62,576.66,574.34,574.8,2498.0,575.0687,575.1086,572.7949,573.2536,2498.0
2021-07-21 10:15:00,574.29,575.0,574.28,574.71,3183.0,572.745,573.4531,572.735,573.1639,3183.0
2021-07-21 10:20:00,575.0,576.0,575.0,575.43,2080.0,573.4531,574.4504,573.4531,573.8819,2080.0
2021-07-21 10:25:00,575.86,575.86,575.36,575.55,2382.0,574.3108,574.3108,573.8121,574.0016,2382.0
2021-07-21 10:30:00,575.4,577.08,575.26,576.61,3020.0,573.852,575.5275,573.7124,575.0588,3020.0
2021-07-21 10:35:00,576.59,577.24,576.28,576.63,1468.0,575.0388,575.6871,574.7297,575.0787,1468.0
2021-07-21 10:40:00,576.74,577.19,576.47,577.19,1100.0,575.1884,575.6372,574.9191,575.6372,1100.0
2021-07-21 10:45:00,577.04,577.77,576.99,577.68,966.0,575.4876,576.2156,575.4377,576.1259,966.0
2021-07-21 10:50:00,577.86,579.22,577.85,579.22,4045.0,576.3054,577.6617,576.2954,577.6617,4045.0
2021-07-21 10:55:00,579.68,580.0,578.81,580.0,6313.0,578.1205,578.4396,577.2528,578.4396,6313.0
2021-07-21 11:00:00,579.82,579.82,578.93,579.38,1223.0,578.2601,578.2601,577.3725,577.8213,1223.0
2021-07-21 11:05:00,579.39,579.96,578.41,579.96,2595.0,577.8313,578.3998,576.8539,578.3998,2595.0
2021-07-21 11:10:00,579.7,579.7,578.59,578.92,1921.0,578.1405,578.1405,577.0334,577.3626,1921.0
2021-07-21 11:15:00,579.05,579.05,578.62,578.62,400.0,577.4922,577.4922,577.0634,577.0634,400.0
2021-07-21 11:20:00,579.07,579.33,578.5,579.02,2009.0,577.5121,577.7714,576.9437,577.4623,2009.0
2021-07-21 11:25:00,579.26,579.47,579.2,579.2,500.0,577.7016,577.9111,577.6418,577.6418,500.0
2021-07-21 11:30:00,578.84,579.52,578.84,579.44,1300.0,577.2828,577.9609,577.2828,577.8812,1300.0
2021-07-21 11:35:00,579.5,579.77,579.45,579.48,1125.0,577.941,578.2103,577.8911,577.921,1125.0
2021-07-21 11:40:00,579.49,579.56,578.69,578.69,700.0,577.931,578.0008,577.1332,577.1332,700.0
2021-07-21 11:45:00,579.09,579.67,579.09,579.26,600.0,577.5321,578.1105,577.5321,577.7016,600.0
2021-07-21 11:50:00,579.45,580.56,579.45,580.14,2064.0,577.8911,578.9981,577.8911,578.5793,2064.0
2021-07-21 11:55:00,580.24,581.01,580.24,580.43,13372.0,578.679,579.4469,578.679,578.8685,13372.0
2021-07-21 12:00:00,581.32,581.53,580.32,581.17,900.0,579.7561,579.9655,578.7588,579.6065,900.0
2021-07-21 12:05:00,581.35,581.35,580.39,580.39,350.0,579.786,579.786,578.8286,578.8286,350.0
2021-07-21 12:10:00,580.39,582.05,580.39,581.88,4138.0,578.8286,580.4841,578.8286,580.3146,4138.0
2021-07-21 12:15:00,581.79,582.49,581.63,582.43,1300.0,580.2248,580.9229,580.0653,580.8631,1300.0
2021-07-21 12:20:00,582.17,582.17,581.37,581.5,1600.0,580.6038,580.6038,579.806,579.9356,1600.0
2021-07-21 12:25:00,581.62,581.92,581.3,581.92,3050.0,580.0553,580.3545,579.7361,580.3545,3050.0
2021-07-21 12:30:00,582.15,582.87,582.15,582.87,927.0,580.5839,581.3019,580.5839,581.3019,927.0
2021-07-21 12:35:00,582.58,582.58,582.15,582.15,1497.0,581.0127,581.0127,580.5839,580.5839,1497.0
2021-07-21 12:40:00,582.45,582.79,582.2,582.79,1685.0,580.8831,581.2221,580.6337,581.2221,1685.0
2021-07-21 12:45:00,582.62,582.68,581.99,582.07,3965.0,581.0526,581.1124,580.4243,580.5041,3965.0
2021-07-21 12:50:00,581.95,582.68,581.95,582.68,900.0,580.3844,581.1124,580.3844,581.1124,900.0
2021-07-21 12:55:00,581.99,582.68,581.98,582.23,500.0,580.4243,581.1124,580.4143,580.6636,500.0
2021-07-21 13:00:00,582.33,582.6,582.11,582.3,1200.0,580.7634,581.0327,580.544,580.7335,1200.0
2021-07-21 13:05:00,582.0,582.0,581.92,581.92,200.0,580.4343,580.4343,580.3545,580.3545,200.0
2021-07-21 13:10:00,582.11,582.5,581.99,582.47,1200.0,580.544,580.9329,580.4243,580.903,1200.0
2021-07-21 13:15:00,582.63,582.63,581.94,582.0,1316.0,581.0626,581.0626,580.3744,580.4343,1316.0
2021-07-21 13:20:00,582.24,582.24,582.24,582.24,100.0,580.6736,580.6736,580.6736,580.6736,100.0
2021-07-21 13:25:00,582.19,582.39,581.91,582.0,1800.0,580.6238,580.8232,580.3445,580.4343,1800.0
2021-07-21 13:30:00,582.37,582.65,582.01,582.3,1500.0,580.8033,581.0825,580.4442,580.7335,1500.0
2021-07-21 13:35:00,582.61,582.65,581.89,581.96,8225.0,581.0426,581.0825,580.3246,580.3944,8225.0
2021-07-21 13:40:00,582.01,582.47,581.91,582.05,1000.0,580.4442,580.903,580.3445,580.4841,1000.0
2021-07-21 13:45:00,582.23,582.64,582.23,582.57,800.0,580.6636,581.0725,580.6636,581.0027,800.0
2021-07-21 13:50:00,582.51,582.51,582.45,582.45,400.0,580.9429,580.9429,580.8831,580.8831,400.0
2021-07-21 13:55:00,582.29,582.96,582.22,582.62,1350.0,580.7235,581.3917,580.6537,581.0526,1350.0
2021-07-21 14:00:00,582.77,583.08,582.71,583.02,850.0,581.2022,581.5114,581.1424,581.4515,850.0
2021-07-21 14:05:00,582.91,582.96,582.5,582.5,1700.0,581.3418,581.3917,580.9329,580.9329,1700.0
2021-07-21 14:10:00,582.93,582.93,582.71,582.71,200.0,581.3618,581.3618,581.1424,581.1424,200.0
2021-07-21 14:15:00,582.72,583.0,582.55,583.0,1245.0,581.1523,581.4316,580.9828,581.4316,1245.0
2021-07-21 14:20:00,583.18,583.34,582.95,582.98,1100.0,581.6111,581.7707,581.3817,581.4116,1100.0
2021-07-21 14:25:00,583.05,583.05,582.7,582.75,1050.0,581.4814,581.4814,581.1324,581.1822,1050.0
2021-07-21 14:30:00,582.72,583.09,582.56,582.89,4667.0,581.1523,581.5213,580.9928,581.3219,4667.0
2021-07-21 14:35:00,583.11,583.28,582.81,583.0,2300.0,581.5413,581.7108,581.2421,581.4316,2300.0
2021-07-21 14:40:00,583.15,583.47,583.15,583.28,1215.0,581.5812,581.9003,581.5812,581.7108,1215.0
2021-07-21 14:45:00,583.37,583.5,583.17,583.37,2161.0,581.8006,581.9302,581.6011,581.8006,2161.0
2021-07-21 14:50:00,583.37,583.71,583.22,583.4,2103.0,581.8006,582.1397,581.651,581.8305,2103.0
2021-07-21 14:55:00,583.7,584.67,583.6,584.4,11250.0,582.1297,583.0971,582.03,582.8278,11250.0
2021-07-21 15:00:00,584.45,584.56,584.2,584.22,2200.0,582.8777,582.9874,582.6283,582.6483,2200.0
2021-07-21 15:05:00,584.19,584.35,583.77,583.79,2937.0,582.6184,582.7779,582.1995,582.2194,2937.0
2021-07-21 15:10:00,583.79,583.9,583.76,583.76,1900.0,582.2194,582.3292,582.1895,582.1895,1900.0
2021-07-21 15:15:00,583.77,584.05,583.58,583.81,2060.0,582.1995,582.4787,582.01,582.2394,2060.0
2021-07-21 15:20:00,583.6,583.6,582.87,583.3,2400.0,582.03,582.03,581.3019,581.7308,2400.0
2021-07-21 15:25:00,583.3,583.46,582.14,582.52,4377.0,581.7308,581.8903,580.5739,580.9529,4377.0
2021-07-21 15:30:00,582.52,583.12,582.52,582.94,11473.0,580.9529,581.5513,580.9529,581.3717,11473.0
2021-07-21 15:35:00,582.95,583.56,582.93,583.49,5498.0,581.3817,581.9901,581.3618,581.9203,5498.0
2021-07-21 15:40:00,583.39,583.39,582.56,582.85,4100.0,581.8205,581.8205,580.9928,581.282,4100.0
2021-07-21 15:45:00,582.7,583.03,582.58,582.86,4220.0,581.1324,581.4615,581.0127,581.292,4220.0
2021-07-21 15:50:00,583.2,583.2,582.04,583.14,9338.0,581.631,581.631,580.4742,581.5712,9338.0
2021-07-21 15:55:00,583.17,583.95,583.06,583.65,14077.0,581.6011,582.379,581.4914,582.0798,14077.0
2021-07-22 09:30:00,580.89,582.39,580.89,581.47,6389.0,579.3273,580.8232,579.3273,579.9057,6389.0
2021-07-22 09:35:00,580.79,581.54,580.02,580.02,750.0,579.2275,579.9755,578.4596,578.4596,750.0
2021-07-22 09:40:00,580.03,583.56,580.03,582.97,2050.0,578.4696,581.9901,578.4696,581.4017,2050.0
2021-07-22 09:45:00,582.93,583.8,582.93,583.68,500.0,581.3618,582.2294,581.3618,582.1097,500.0
2021-07-22 09:50:00,583.68,583.68,583.68,583.68,0.0,582.1097,582.1097,582.1097,582.1097,0.0
2021-07-22 09:55:00,584.1,585.99,584.09,585.99,609.0,582.5286,584.4135,582.5186,584.4135,609.0
2021-07-22 10:00:00,584.82,585.51,584.78,584.78,4543.0,583.2467,583.9348,583.2068,583.2068,4543.0
2021-07-22 10:05:00,584.66,585.39,584.66,585.18,1789.0,583.0871,583.8151,583.0871,583.6057,1789.0
2021-07-22 10:10:00,584.82,584.82,584.34,584.58,900.0,583.2467,583.2467,582.768,583.0073,900.0
2021-07-22 10:15:00,584.08,584.11,583.2,583.2,3351.0,582.5087,582.5386,581.631,581.631,3351.0
2021-07-22 10:20:00,583.67,583.67,583.29,583.29,400.0,582.0998,582.0998,581.7208,581.7208,400.0
2021-07-22 10:25:00,583.92,584.44,583.53,584.03,1800.0,582.3491,582.8677,581.9601,582.4588,1800.0
2021-07-22 10:30:00,584.76,584.93,583.29,583.41,2300.0,583.1868,583.3564,581.7208,581.8405,2300.0
2021-07-22 10:35:00,583.44,583.94,582.44,582.84,1900.0,581.8704,582.369,580.8731,581.272,1900.0
2021-07-22 10:40:00,582.89,583.83,582.58,583.83,3721.0,581.3219,582.2593,581.0127,582.2593,3721.0
2021-07-22 10:45:00,583.57,584.4,583.33,584.4,6720.0,582.0,582.8278,581.7607,582.8278,6720.0
2021-07-22 10:50:00,584.25,584.9,583.78,584.4,19500.0,582.6782,583.3265,582.2095,582.8278,19500.0
2021-07-22 10:55:00,584.18,585.78,584.18,585.09,6903.0,582.6084,584.2041,582.6084,583.516,6903.0
2021-07-22 11:00:00,585.7,586.13,585.26,585.78,2660.0,584.1243,584.5532,583.6855,584.2041,2660.0
2021-07-22 11:05:00,585.35,587.69,585.35,587.18,3991.0,583.7753,586.109,583.7753,585.6003,3991.0
2021-07-22 11:10:00,587.35,588.0,587.35,587.46,800.0,585.7699,586.4181,585.7699,585.8796,800.0
2021-07-22 11:15:00,586.98,588.38,586.98,587.83,987.0,585.4009,586.7971,585.4009,586.2486,987.0
2021-07-22 11:20:00,587.63,588.56,587.63,588.47,1300.0,586.0491,586.9766,586.0491,586.8869,1300.0
2021-07-22 11:25:00,588.34,588.8,588.34,588.41,1762.0,586.7572,587.216,586.7572,586.827,1762.0
2021-07-22 11:30:00,588.33,588.33,586.98,587.04,1500.0,586.7472,586.7472,585.4009,585.4607,1500.0
2021-07-22 11:35:00,587.5,587.87,587.35,587.35,500.0,585.9195,586.2885,585.7699,585.7699,500.0
2021-07-22 11:40:00,587.0,587.44,586.0,586.27,4360.0,585.4208,585.8596,584.4235,584.6928,4360.0
2021-07-22 11:45:00,586.59,588.48,586.55,588.48,2600.0,585.0119,586.8968,584.972,586.8968,2600.0
2021-07-22 11:50:00,588.49,589.01,587.84,588.44,10641.0,586.9068,587.4254,586.2586,586.8569,10641.0
2021-07-22 11:55:00,588.63,589.19,588.63,588.83,900.0,587.0464,587.6049,587.0464,587.2459,900.0
2021-07-22 12:00:00,588.55,588.58,587.55,587.56,4707.0,586.9666,586.9966,585.9693,585.9793,4707.0
2021-07-22 12:05:00,587.31,588.06,586.87,587.77,3780.0,585.73,586.478,585.2912,586.1887,3780.0
2021-07-22 12:10:00,587.56,587.66,587.24,587.24,1067.0,585.9793,586.079,585.6602,585.6602,1067.0
2021-07-22 12:15:00,587.27,587.62,587.27,587.62,300.0,585.6901,586.0391,585.6901,586.0391,300.0
2021-07-22 12:20:00,587.94,587.94,587.14,587.33,1000.0,586.3583,586.3583,585.5604,585.7499,1000.0
2021-07-22 12:25:00,588.04,588.04,588.02,588.02,200.0,586.458,586.458,586.4381,586.4381,200.0
2021-07-22 12:30:00,588.45,588.46,588.45,588.46,300.0,586.8669,586.8769,586.8669,586.8769,300.0
2021-07-22 12:35:00,588.78,588.8,588.75,588.75,600.0,587.196,587.216,587.1661,587.1661,600.0
2021-07-22 12:40:00,589.12,590.68,589.06,590.68,4665.0,587.5351,589.0909,587.4753,589.0909,4665.0
2021-07-22 12:45:00,590.44,590.44,589.12,589.43,1280.0,588.8516,588.8516,587.5351,587.8443,1280.0
2021-07-22 12:50:00,589.43,590.0,589.02,589.65,1000.0,587.8443,588.4127,587.4354,588.0637,1000.0
2021-07-22 12:55:00,589.77,589.77,589.73,589.73,200.0,588.1834,588.1834,588.1435,588.1435,200.0
2021-07-22 13:00:00,589.4,589.4,589.4,589.4,100.0,587.8144,587.8144,587.8144,587.8144,100.0
2021-07-22 13:05:00,589.37,589.54,589.21,589.54,300.0,587.7844,587.954,587.6249,587.954,300.0
2021-07-22 13:10:00,589.46,589.52,589.1,589.49,744.0,587.8742,587.934,587.5152,587.9041,744.0
2021-07-22 13:15:00,589.66,589.66,589.66,589.66,100.0,588.0737,588.0737,588.0737,588.0737,100.0
2021-07-22 13:20:00,589.18,589.33,588.3,588.41,2132.0,587.5949,587.7445,586.7173,586.827,2132.0
2021-07-22 13:25:00,588.42,588.71,588.28,588.28,690.0,586.837,587.1262,586.6974,586.6974,690.0
2021-07-22 13:30:00,588.72,588.99,588.72,588.99,400.0,587.1362,587.4055,587.1362,587.4055,400.0
2021-07-22 13:35:00,589.01,589.45,589.0,589.45,230.0,587.4254,587.8642,587.4154,587.8642,230.0
2021-07-22 13:40:00,589.19,589.83,589.17,589.83,1000.0,587.6049,588.2432,587.585,588.2432,1000.0
2021-07-22 13:45:00,589.83,589.83,589.59,589.8,900.0,588.2432,588.2432,588.0038,588.2133,900.0
2021-07-22 13:50:00,589.32,589.33,589.3,589.3,420.0,587.7346,587.7445,587.7146,587.7146,420.0
2021-07-22 13:55:00,589.61,589.61,589.22,589.23,416.0,588.0238,588.0238,587.6348,587.6448,416.0
2021-07-22 14:00:00,589.22,589.55,589.12,589.55,1240.0,587.6348,587.964,587.5351,587.964,1240.0
2021-07-22 14:05:00,589.55,589.67,589.04,589.3,1100.0,587.964,588.0836,587.4553,587.7146,1100.0
2021-07-22 14:10:00,589.61,589.92,589.41,589.42,1235.0,588.0238,588.333,587.8243,587.8343,1235.0
2021-07-22 14:15:00,589.97,590.2,589.74,589.74,1424.0,588.3828,588.6122,588.1534,588.1534,1424.0
2021-07-22 14:20:00,589.79,590.0,589.79,590.0,1056.0,588.2033,588.4127,588.2033,588.4127,1056.0
2021-07-22 14:25:00,589.98,589.98,589.6,589.6,500.0,588.3928,588.3928,588.0138,588.0138,500.0
2021-07-22 14:30:00,589.54,589.74,589.43,589.74,720.0,587.954,588.1534,587.8443,588.1534,720.0
2021-07-22 14:35:00,589.57,590.06,589.57,589.58,803.0,587.9839,588.4726,587.9839,587.9939,803.0
2021-07-22 14:40:00,589.81,589.83,589.43,589.81,624.0,588.2233,588.2432,587.8443,588.2233,624.0
2021-07-22 14:45:00,589.97,590.0,589.47,589.47,600.0,588.3828,588.4127,587.8842,587.8842,600.0
2021-07-22 14:50:00,589.94,589.94,589.43,589.7,1570.0,588.3529,588.3529,587.8443,588.1135,1570.0
2021-07-22 14:55:00,589.77,589.77,589.15,589.15,731.0,588.1834,588.1834,587.565,587.565,731.0
2021-07-22 15:00:00,589.07,589.07,589.07,589.07,100.0,587.4852,587.4852,587.4852,587.4852,100.0
2021-07-22 15:05:00,589.16,589.16,588.49,588.9,1000.0,587.575,587.575,586.9068,587.3157,1000.0
2021-07-22 15:10:00,588.73,589.0,588.49,588.62,1257.0,587.1462,587.4154,586.9068,587.0365,1257.0
2021-07-22 15:15:00,588.77,588.94,588.43,588.74,700.0,587.1861,587.3556,586.847,587.1561,700.0
2021-07-22 15:20:00,588.7,588.94,588.29,588.4,7577.0,587.1162,587.3556,586.7073,586.817,7577.0
2021-07-22 15:25:00,588.3,589.21,588.11,588.84,4601.0,586.7173,587.6249,586.5278,587.2559,4601.0
2021-07-22 15:30:00,588.31,588.89,588.31,588.68,1000.0,586.7273,587.3057,586.7273,587.0963,1000.0
2021-07-22 15:35:00,588.77,589.43,588.35,588.35,13391.0,587.1861,587.8443,586.7672,586.7672,13391.0
2021-07-22 15:40:00,588.33,588.33,587.74,588.11,1000.0,586.7472,586.7472,586.1588,586.5278,1000.0
2021-07-22 15:45:00,587.86,588.44,587.62,587.98,1200.0,586.2785,586.8569,586.0391,586.3982,1200.0
2021-07-22 15:50:00,587.78,588.2,586.49,587.28,7281.0,586.1987,586.6176,584.9122,585.7001,7281.0
2021-07-22 15:55:00,586.9,587.45,586.66,587.23,11678.0,585.3211,585.8696,585.0817,585.6502,11678.0
2021-07-23 09:30:00,587.94,589.0,586.13,586.13,9787.0,586.3583,587.4154,584.5532,584.5532,9787.0
2021-07-23 09:35:00,585.46,586.04,583.8,585.92,1650.0,583.885,584.4634,582.2294,584.3437,1650.0
2021-07-23 09:40:00,586.22,588.59,586.22,587.06,1150.0,584.6429,587.0065,584.6429,585.4807,1150.0
2021-07-23 09:45:00,587.5,588.8,585.79,585.79,3161.0,585.9195,587.216,584.2141,584.2141,3161.0
2021-07-23 09:50:00,586.2,586.94,585.91,586.85,1286.0,584.623,585.361,584.3337,585.2712,1286.0
2021-07-23 09:55:00,586.45,587.46,586.0,586.24,4720.0,584.8723,585.8796,584.4235,584.6629,4720.0
2021-07-23 10:00:00,586.46,587.05,585.97,586.25,3737.0,584.8823,585.4707,584.3936,584.6728,3737.0
2021-07-23 10:05:00,586.37,587.35,586.37,586.49,1200.0,584.7925,585.7699,584.7925,584.9122,1200.0
2021-07-23 10:10:00,586.47,586.94,586.35,586.41,1700.0,584.8922,585.361,584.7726,584.8324,1700.0
2021-07-23 10:15:00,586.59,587.02,586.06,586.46,1308.0,585.0119,585.4408,584.4833,584.8823,1308.0
2021-07-23 10:20:00,586.83,587.15,586.32,586.32,1562.0,585.2513,585.5704,584.7426,584.7426,1562.0
2021-07-23 10:25:00,586.47,586.5,585.0,585.0,1747.0,584.8922,584.9222,583.4262,583.4262,1747.0
2021-07-23 10:30:00,585.15,585.15,583.76,584.08,3250.0,583.5758,583.5758,582.1895,582.5087,3250.0
2021-07-23 10:35:00,584.39,585.36,584.39,585.36,720.0,582.8178,583.7852,582.8178,583.7852,720.0
2021-07-23 10:40:00,585.98,585.98,585.6,585.6,1100.0,584.4036,584.4036,584.0246,584.0246,1100.0
2021-07-23 10:45:00,586.16,586.67,585.64,585.72,13783.0,584.5831,585.0917,584.0645,584.1443,13783.0
2021-07-23 10:50:00,585.69,586.47,585.33,586.21,1978.0,584.1143,584.8922,583.7553,584.6329,1978.0
2021-07-23 10:55:00,586.03,586.62,586.03,586.35,1102.0,584.4534,585.0418,584.4534,584.7726,1102.0
2021-07-23 11:00:00,587.0,588.24,587.0,588.01,2200.0,585.4208,586.6575,585.4208,586.4281,2200.0
2021-07-23 11:05:00,588.01,588.01,588.01,588.01,0.0,586.4281,586.4281,586.4281,586.4281,0.0
2021-07-23 11:10:00,588.47,588.78,588.21,588.45,2000.0,586.8869,587.196,586.6276,586.8669,2000.0
2021-07-23 11:15:00,588.4,589.48,588.4,589.48,1970.0,586.817,587.8941,586.817,587.8941,1970.0
2021-07-23 11:20:00,589.2,592.0,589.2,591.85,6708.0,587.6149,590.4074,587.6149,590.2578,6708.0
2021-07-23 11:25:00,591.12,592.06,590.83,591.2,700.0,589.5297,590.4672,589.2405,589.6095,700.0
2021-07-23 11:30:00,591.01,591.14,590.29,590.29,915.0,589.42,589.5497,588.702,588.702,915.0
2021-07-23 11:35:00,590.04,590.4,589.53,590.14,1517.0,588.4526,588.8117,587.944,588.5524,1517.0
2021-07-23 11:40:00,590.33,591.01,589.57,590.47,1688.0,588.7419,589.42,587.9839,588.8815,1688.0
2021-07-23 11:45:00,591.29,592.06,591.19,592.06,1220.0,589.6993,590.4672,589.5995,590.4672,1220.0
2021-07-23 11:50:00,592.07,592.35,591.71,592.01,1273.0,590.4772,590.7564,590.1181,590.4173,1273.0
2021-07-23 11:55:00,591.65,591.77,591.0,591.0,1932.0,590.0583,590.178,589.4101,589.4101,1932.0
2021-07-23 12:00:00,590.61,591.41,590.61,591.41,200.0,589.0211,589.8189,589.0211,589.8189,200.0
2021-07-23 12:05:00,592.23,593.0,592.23,593.0,1192.0,590.6367,591.4047,590.6367,591.4047,1192.0
2021-07-23 12:10:00,593.37,593.37,592.54,592.71,2333.0,591.7737,591.7737,590.9459,591.1155,2333.0
2021-07-23 12:15:00,592.85,593.11,592.72,592.83,1032.0,591.2551,591.5144,591.1254,591.2351,1032.0
2021-07-23 12:20:00,592.89,593.16,592.72,593.08,900.0,591.295,591.5642,591.1254,591.4845,900.0
2021-07-23 12:25:00,592.98,593.68,592.89,593.2,4233.0,591.3847,592.0828,591.295,591.6041,4233.0
2021-07-23 12:30:00,593.27,593.82,593.26,593.55,2561.0,591.6739,592.2225,591.664,591.9532,2561.0
2021-07-23 12:35:00,593.53,594.87,593.53,594.52,8102.0,591.9332,593.2696,591.9332,592.9206,8102.0
2021-07-23 12:40:00,594.68,594.7,594.0,594.4,1705.0,593.0802,593.1001,592.402,592.8009,1705.0
2021-07-23 12:45:00,594.44,594.44,593.34,593.83,2583.0,592.8408,592.8408,591.7438,592.2324,2583.0
2021-07-23 12:50:00,593.97,594.48,593.33,594.48,4589.0,592.3721,592.8807,591.7338,592.8807,4589.0
2021-07-23 12:55:00,594.29,595.48,592.71,592.71,17875.0,592.6912,593.878,591.1155,591.1155,17875.0
2021-07-23 13:00:00,592.99,593.03,591.52,591.52,3948.0,591.3947,591.4346,589.9287,589.9287,3948.0
2021-07-23 13:05:00,591.4,592.63,591.35,592.63,2070.0,589.809,591.0357,589.7591,591.0357,2070.0
2021-07-23 13:10:00,592.72,593.35,592.63,592.63,1139.0,591.1254,591.7537,591.0357,591.0357,1139.0
2021-07-23 13:15:00,592.4,592.44,590.74,591.22,4128.0,590.8063,590.8462,589.1508,589.6295,4128.0
2021-07-23 13:20:00,591.33,591.84,589.41,589.51,8229.0,589.7392,590.2478,587.8243,587.9241,8229.0
2021-07-23 13:25:00,589.88,590.8,589.88,590.53,5646.0,588.2931,589.2106,588.2931,588.9413,5646.0
2021-07-23 13:30:00,590.68,591.9,590.68,591.65,20351.0,589.0909,590.3076,589.0909,590.0583,20351.0
2021-07-23 13:35:00,591.64,591.64,590.21,590.28,3019.0,590.0483,590.0483,588.6222,588.692,3019.0
2021-07-23 13:40:00,590.22,590.5,589.85,589.98,2349.0,588.6322,588.9114,588.2631,588.3928,2349.0
2021-07-23 13:45:00,589.87,589.87,588.82,589.01,6000.0,588.2831,588.2831,587.2359,587.4254,6000.0
2021-07-23 13:50:00,589.0,589.0,588.33,588.68,3502.0,587.4154,587.4154,586.7472,587.0963,3502.0
2021-07-23 13:55:00,588.98,589.31,588.75,589.2,1962.0,587.3955,587.7246,587.1661,587.6149,1962.0
2021-07-23 14:00:00,589.3,589.4,587.48,587.65,5598.0,587.7146,587.8144,585.8995,586.0691,5598.0
2021-07-23 14:05:00,587.47,587.59,585.64,585.78,8927.0,585.8895,586.0092,584.0645,584.2041,8927.0
2021-07-23 14:10:00,586.04,586.68,585.62,586.44,4238.0,584.4634,585.1017,584.0445,584.8623,4238.0
2021-07-23 14:15:00,586.44,586.82,586.04,586.15,3888.0,584.8623,585.2413,584.4634,584.5731,3888.0
2021-07-23 14:20:00,586.0,586.39,585.39,586.39,2497.0,584.4235,584.8125,583.8151,584.8125,2497.0
2021-07-23 14:25:00,586.22,586.22,585.53,585.8,2000.0,584.6429,584.6429,583.9548,584.224,2000.0
2021-07-23 14:30:00,585.79,586.3,585.59,586.03,2424.0,584.2141,584.7227,584.0146,584.4534,2424.0
2021-07-23 14:35:00,586.0,586.27,585.35,585.82,5246.0,584.4235,584.6928,583.7753,584.244,5246.0
2021-07-23 14:40:00,585.89,586.35,585.62,585.92,2369.0,584.3138,584.7726,584.0445,584.3437,2369.0
2021-07-23 14:45:00,585.6,585.85,585.53,585.59,1384.0,584.0246,584.2739,583.9548,584.0146,1384.0
2021-07-23 14:50:00,585.54,585.55,584.88,584.92,4374.0,583.9647,583.9747,583.3065,583.3464,4374.0
2021-07-23 14:55:00,585.02,585.51,584.7,584.71,1747.0,583.4461,583.9348,583.127,583.137,1747.0
2021-07-23 15:00:00,584.92,585.51,584.51,585.37,3503.0,583.3464,583.9348,582.9375,583.7952,3503.0
2021-07-23 15:05:00,585.21,585.78,585.03,585.41,2429.0,583.6356,584.2041,583.4561,583.8351,2429.0
2021-07-23 15:10:00,585.64,585.64,585.13,585.25,2043.0,584.0645,584.0645,583.5558,583.6755,2043.0
2021-07-23 15:15:00,585.38,586.17,585.36,586.17,2221.0,583.8052,584.593,583.7852,584.593,2221.0
2021-07-23 15:20:00,586.11,586.26,585.39,585.82,2642.0,584.5332,584.6828,583.8151,584.244,2642.0
2021-07-23 15:25:00,585.6,586.6,585.58,586.55,3047.0,584.0246,585.0219,584.0046,584.972,3047.0
2021-07-23 15:30:00,587.0,588.19,586.83,588.19,4230.0,585.4208,586.6076,585.2513,586.6076,4230.0
2021-07-23 15:35:00,588.21,588.38,587.58,587.62,3323.0,586.6276,586.7971,585.9993,586.0391,3323.0
2021-07-23 15:40:00,587.67,588.72,587.67,588.72,2404.0,586.089,587.1362,586.089,587.1362,2404.0
2021-07-23 15:45:00,588.43,588.84,588.2,588.72,3280.0,586.847,587.2559,586.6176,587.1362,3280.0
2021-07-23 15:50:00,588.92,589.31,585.52,585.84,18150.0,587.3356,587.7246,583.9448,584.2639,18150.0
2021-07-23 15:55:00,586.28,587.99,586.02,586.22,43863.0,584.7028,586.4081,584.4434,584.6429,43863.0
2021-07-26 09:30:00,586.0,586.0,582.03,583.51,7838.0,584.4235,584.4235,580.4642,581.9402,7838.0
2021-07-26 09:35:00,584.77,584.79,583.83,583.83,754.0,583.1968,583.2168,582.2593,582.2593,754.0
2021-07-26 09:40:00,582.74,584.89,582.74,584.88,1415.0,581.1723,583.3165,581.1723,583.3065,1415.0
2021-07-26 09:45:00,584.49,584.74,583.05,583.06,1300.0,582.9176,583.1669,581.4814,581.4914,1300.0
2021-07-26 09:50:00,583.29,583.29,582.05,582.06,700.0,581.7208,581.7208,580.4841,580.4941,700.0
2021-07-26 09:55:00,581.86,582.02,581.21,581.58,1500.0,580.2946,580.4542,579.6464,580.0154,1500.0
2021-07-26 10:00:00,581.51,582.85,581.06,581.65,2650.0,579.9456,581.282,579.4968,580.0852,2650.0
2021-07-26 10:05:00,581.75,583.49,581.75,583.43,1911.0,580.1849,581.9203,580.1849,581.8604,1911.0
2021-07-26 10:10:00,583.7,585.02,583.7,585.02,2171.0,582.1297,583.4461,582.1297,583.4461,2171.0
2021-07-26 10:15:00,585.05,585.08,584.39,584.7,1076.0,583.4761,583.506,582.8178,583.127,1076.0
2021-07-26 10:20:00,584.3,584.3,582.91,583.01,1120.0,582.7281,582.7281,581.3418,581.4415,1120.0
2021-07-26 10:25:00,582.93,583.53,582.89,583.42,1800.0,581.3618,581.9601,581.3219,581.8504,1800.0
2021-07-26 10:30:00,582.8,583.67,582.63,583.53,804.0,581.2321,582.0998,581.0626,581.9601,804.0
2021-07-26 10:35:00,584.42,584.42,583.27,583.85,675.0,582.8478,582.8478,581.7008,582.2793,675.0
2021-07-26 10:40:00,583.88,583.89,582.69,582.69,500.0,582.3092,582.3192,581.1224,581.1224,500.0
2021-07-26 10:45:00,582.35,583.13,582.0,582.97,769.0,580.7833,581.5612,580.4343,581.4017,769.0
2021-07-26 10:50:00,583.12,583.71,582.72,583.71,843.0,581.5513,582.1397,581.1523,582.1397,843.0
2021-07-26 10:55:00,584.0,584.43,583.76,584.42,950.0,582.4289,582.8577,582.1895,582.8478,950.0
2021-07-26 11:00:00,584.28,584.28,583.52,583.7,650.0,582.7081,582.7081,581.9502,582.1297,650.0
2021-07-26 11:05:00,584.14,584.49,584.02,584.49,300.0,582.5685,582.9176,582.4488,582.9176,300.0
2021-07-26 11:10:00,584.5,584.85,584.26,584.26,1150.0,582.9275,583.2766,582.6882,582.6882,1150.0
2021-07-26 11:15:00,584.28,584.28,583.06,583.11,700.0,582.7081,582.7081,581.4914,581.5413,700.0
2021-07-26 11:20:00,583.26,583.65,583.26,583.65,200.0,581.6909,582.0798,581.6909,582.0798,200.0
2021-07-26 11:25:00,583.62,584.32,583.58,583.6,1200.0,582.0499,582.748,582.01,582.03,1200.0
2021-07-26 11:30:00,583.61,583.61,583.32,583.44,500.0,582.0399,582.0399,581.7507,581.8704,500.0
2021-07-26 11:35:00,583.29,583.65,583.26,583.32,700.0,581.7208,582.0798,581.6909,581.7507,700.0
2021-07-26 11:40:00,583.14,583.49,581.35,581.55,5572.0,581.5712,581.9203,579.786,579.9855,5572.0
2021-07-26 11:45:00,581.49,583.17,580.74,583.17,9160.0,579.9256,581.6011,579.1777,581.6011,9160.0
2021-07-26 11:50:00,583.19,583.3,582.58,582.87,2644.0,581.6211,581.7308,581.0127,581.3019,2644.0
2021-07-26 11:55:00,583.25,583.75,583.25,583.66,1165.0,581.6809,582.1796,581.6809,582.0898,1165.0
2021-07-26 12:00:00,583.54,584.22,583.53,583.84,1437.0,581.9701,582.6483,581.9601,582.2693,1437.0
2021-07-26 12:05:00,583.8,584.49,583.08,583.22,3972.0,582.2294,582.9176,581.5114,581.651,3972.0
2021-07-26 12:10:00,583.14,583.14,582.6,582.7,1296.0,581.5712,581.5712,581.0327,581.1324,1296.0
2021-07-26 12:15:00,582.66,582.66,581.83,581.95,1742.0,581.0925,581.0925,580.2647,580.3844,1742.0
2021-07-26 12:20:00,581.83,582.16,580.48,580.62,2900.0,580.2647,580.5938,578.9184,579.058,2900.0
2021-07-26 12:25:00,580.61,580.78,580.1,580.23,3177.0,579.048,579.2175,578.5394,578.669,3177.0
2021-07-26 12:30:00,580.05,580.11,579.4,579.77,2782.0,578.4895,578.5493,577.8413,578.2103,2782.0
2021-07-26 12:35:00,579.69,579.69,578.82,578.93,2135.0,578.1305,578.1305,577.2628,577.3725,2135.0
2021-07-26 12:40:00,579.6,580.22,579.12,579.98,4150.0,578.0407,578.6591,577.562,578.4197,4150.0
2021-07-26 12:45:00,580.08,580.08,579.73,579.73,2328.0,578.5194,578.5194,578.1704,578.1704,2328.0
2021-07-26 12:50:00,580.09,580.09,579.73,579.81,1650.0,578.5294,578.5294,578.1704,578.2502,1650.0
2021-07-26 12:55:00,579.78,579.96,579.7,579.7,3337.0,578.2202,578.3998,578.1405,578.1405,3337.0
2021-07-26 13:00:00,579.7,579.7,579.0,579.67,2154.0,578.1405,578.1405,577.4423,578.1105,2154.0
2021-07-26 13:05:00,579.52,579.83,579.52,579.78,1765.0,577.9609,578.2701,577.9609,578.2202,1765.0
2021-07-26 13:10:00,579.9,580.31,579.9,580.21,1600.0,578.3399,578.7488,578.3399,578.6491,1600.0
2021-07-26 13:15:00,579.9,580.42,579.6,580.15,2450.0,578.3399,578.8585,578.0407,578.5892,2450.0
2021-07-26 13:20:00,580.01,580.53,579.99,580.45,3200.0,578.4496,578.9682,578.4297,578.8884,3200.0
2021-07-26 13:25:00,580.61,580.94,580.4,580.91,2540.0,579.048,579.3771,578.8386,579.3472,2540.0
2021-07-26 13:30:00,581.1,581.61,581.06,581.61,4349.0,579.5367,580.0453,579.4968,580.0453,4349.0
2021-07-26 13:35:00,581.62,581.94,580.63,580.89,10011.0,580.0553,580.3744,579.068,579.3273,10011.0
2021-07-26 13:40:00,580.98,581.24,580.7,581.23,2188.0,579.417,579.6763,579.1378,579.6663,2188.0
2021-07-26 13:45:00,581.72,581.81,581.64,581.79,800.0,580.155,580.2448,580.0752,580.2248,800.0
2021-07-26 13:50:00,581.81,581.95,581.78,581.79,500.0,580.2448,580.3844,580.2149,580.2248,500.0
2021-07-26 13:55:00,582.0,582.06,581.75,581.75,1787.0,580.4343,580.4941,580.1849,580.1849,1787.0
2021-07-26 14:00:00,582.21,582.21,581.49,581.91,1714.0,580.6437,580.6437,579.9256,580.3445,1714.0
2021-07-26 14:05:00,581.75,581.99,581.62,581.62,1326.0,580.1849,580.4243,580.0553,580.0553,1326.0
2021-07-26 14:10:00,581.56,581.56,580.12,580.16,4211.0,579.9954,579.9954,578.5593,578.5992,4211.0
2021-07-26 14:15:00,580.0,580.31,579.79,580.0,2112.0,578.4396,578.7488,578.2302,578.4396,2112.0
2021-07-26 14:20:00,579.75,579.76,579.22,579.33,1200.0,578.1903,578.2003,577.6617,577.7714,1200.0
2021-07-26 14:25:00,579.52,580.03,579.2,580.02,800.0,577.9609,578.4696,577.6418,578.4596,800.0
2021-07-26 14:30:00,579.25,579.93,579.14,579.93,1865.0,577.6917,578.3698,577.582,578.3698,1865.0
2021-07-26 14:35:00,579.93,579.93,579.23,579.46,1000.0,578.3698,578.3698,577.6717,577.9011,1000.0
2021-07-26 14:40:00,579.45,579.55,579.21,579.55,700.0,577.8911,577.9909,577.6518,577.9909,700.0
2021-07-26 14:45:00,579.36,579.38,578.38,578.5,2504.0,577.8014,577.8213,576.824,576.9437,2504.0
2021-07-26 14:50:00,578.34,578.8,578.34,578.39,500.0,576.7841,577.2429,576.7841,576.834,500.0
2021-07-26 14:55:00,578.26,578.74,578.22,578.5,1752.0,576.7043,577.183,576.6644,576.9437,1752.0
2021-07-26 15:00:00,578.56,578.57,577.37,578.17,4308.0,577.0035,577.0135,575.8167,576.6146,4308.0
2021-07-26 15:05:00,578.2,579.11,578.2,579.11,6292.0,576.6445,577.552,576.6445,577.552,6292.0
2021-07-26 15:10:00,579.08,579.1,578.45,578.5,2713.0,577.5221,577.5421,576.8938,576.9437,2713.0
2021-07-26 15:15:00,578.36,578.66,578.1,578.1,2900.0,576.8041,577.1032,576.5448,576.5448,2900.0
2021-07-26 15:20:00,578.09,578.55,578.09,578.55,800.0,576.5348,576.9935,576.5348,576.9935,800.0
2021-07-26 15:25:00,578.59,578.96,578.56,578.91,700.0,577.0334,577.4024,577.0035,577.3526,700.0
2021-07-26 15:30:00,579.13,579.5,579.05,579.13,5050.0,577.572,577.941,577.4922,577.572,5050.0
2021-07-26 15:35:00,579.1,579.64,578.92,579.04,2600.0,577.5421,578.0806,577.3626,577.4822,2600.0
2021-07-26 15:40:00,579.02,579.21,577.75,577.75,5747.0,577.4623,577.6518,576.1957,576.1957,5747.0
2021-07-26 15:45:00,577.64,578.43,577.44,578.04,8425.0,576.086,576.8739,575.8865,576.4849,8425.0
2021-07-26 15:50:00,578.3,579.11,577.91,577.91,17622.0,576.7442,577.552,576.3553,576.3553,17622.0
2021-07-26 15:55:00,577.93,578.41,577.45,577.79,24924.0,576.3752,576.8539,575.8965,576.2356,24924.0
2021-07-27 09:30:00,568.51,576.14,564.53,572.8,23982.0,566.9806,574.59,563.0113,571.259,23982.0
2021-07-27 09:35:00,574.38,574.69,571.92,573.13,1350.0,572.8348,573.1439,570.3814,571.5881,1350.0
2021-07-27 09:40:00,573.16,574.65,572.24,574.3,3728.0,571.618,573.104,570.7005,572.755,3728.0
2021-07-27 09:45:00,574.03,574.1,570.24,570.65,3801.0,572.4857,572.5555,568.7059,569.1148,3801.0
2021-07-27 09:50:00,571.22,572.51,570.25,571.12,3387.0,569.6833,570.9698,568.7159,569.5835,3387.0
2021-07-27 09:55:00,571.91,574.13,571.31,573.76,9006.0,570.3714,572.5854,569.773,572.2164,9006.0
2021-07-27 10:00:00,574.89,574.96,573.19,574.46,2937.0,573.3434,573.4132,571.648,572.9145,2937.0
2021-07-27 10:05:00,573.95,574.38,573.47,573.47,1648.0,572.4059,572.8348,571.9272,571.9272,1648.0
2021-07-27 10:10:00,574.35,576.96,574.14,575.79,6877.0,572.8048,575.4078,572.5954,574.241,6877.0
2021-07-27 10:15:00,578.47,578.47,578.47,578.47,1420.0,576.9138,576.9138,576.9138,576.9138,1420.0
2021-07-27 10:20:00,577.93,577.93,576.5,576.5,800.0,576.3752,576.3752,574.9491,574.9491,800.0
2021-07-27 10:25:00,576.57,576.57,575.69,575.69,2067.0,575.0189,575.0189,574.1412,574.1412,2067.0
2021-07-27 10:30:00,574.79,574.79,573.73,574.53,800.0,573.2437,573.2437,572.1865,572.9844,800.0
2021-07-27 10:35:00,573.6,574.86,573.6,574.86,1728.0,572.0569,573.3135,572.0569,573.3135,1728.0
2021-07-27 10:40:00,575.8,575.8,574.86,575.67,1400.0,574.2509,574.2509,573.3135,574.1213,1400.0
2021-07-27 10:45:00,575.84,575.84,575.41,575.73,510.0,574.2908,574.2908,573.862,574.1811,510.0
2021-07-27 10:50:00,575.15,575.15,572.73,573.99,2200.0,573.6027,573.6027,571.1892,572.4458,2200.0
2021-07-27 10:55:00,573.0,573.59,572.99,573.02,1700.0,571.4585,572.0469,571.4485,571.4784,1700.0
2021-07-27 11:00:00,572.84,573.64,572.62,573.64,1700.0,571.2989,572.0968,571.0795,572.0968,1700.0
2021-07-27 11:05:00,574.04,574.04,573.35,573.35,400.0,572.4957,572.4957,571.8075,571.8075,400.0
2021-07-27 11:10:00,573.63,575.04,573.63,575.02,700.0,572.0868,573.493,572.0868,573.473,700.0
2021-07-27 11:15:00,574.42,575.54,574.41,574.62,1350.0,572.8747,573.9916,572.8647,573.0741,1350.0
2021-07-27 11:20:00,574.39,575.47,574.39,575.06,1416.0,572.8447,573.9218,572.8447,573.5129,1416.0
2021-07-27 11:25:00,574.86,574.89,573.9,574.52,1200.0,573.3135,573.3434,572.3561,572.9744,1200.0
2021-07-27 11:30:00,574.9,575.21,574.19,574.53,1400.0,573.3534,573.6625,572.6453,572.9844,1400.0
2021-07-27 11:35:00,574.17,575.29,573.78,575.18,9111.0,572.6253,573.7423,572.2364,573.6326,9111.0
2021-07-27 11:40:00,576.0,576.94,576.0,576.52,1187.0,574.4504,575.3879,574.4504,574.969,1187.0
2021-07-27 11:45:00,578.27,578.42,577.57,577.91,1600.0,576.7143,576.8639,576.0162,576.3553,1600.0
2021-07-27 11:50:00,577.27,577.52,577.27,577.5,438.0,575.717,575.9663,575.717,575.9464,438.0
2021-07-27 11:55:00,577.12,577.12,575.85,575.97,1400.0,575.5674,575.5674,574.3008,574.4205,1400.0
2021-07-27 12:00:00,574.7,575.7,574.7,575.24,938.0,573.1539,574.1512,573.1539,573.6925,938.0
2021-07-27 12:05:00,574.55,576.32,574.55,574.6,600.0,573.0043,574.7695,573.0043,573.0542,600.0
2021-07-27 12:10:00,575.85,576.08,575.76,575.76,500.0,574.3008,574.5302,574.2111,574.2111,500.0
2021-07-27 12:15:00,576.08,577.82,576.01,577.82,1146.0,574.5302,576.2655,574.4604,576.2655,1146.0
2021-07-27 12:20:00,577.65,578.21,577.44,577.94,1595.0,576.096,576.6545,575.8865,576.3852,1595.0
2021-07-27 12:25:00,577.26,577.62,577.17,577.55,1300.0,575.707,576.066,575.6173,575.9962,1300.0
2021-07-27 12:30:00,578.01,578.5,577.65,577.65,1120.0,576.455,576.9437,576.096,576.096,1120.0
2021-07-27 12:35:00,577.81,578.22,577.04,577.04,2843.0,576.2555,576.6644,575.4876,575.4876,2843.0
2021-07-27 12:40:00,577.16,577.54,577.16,577.37,600.0,575.6073,575.9863,575.6073,575.8167,600.0
2021-07-27 12:45:00,577.15,577.55,576.49,576.49,1100.0,575.5973,575.9962,574.9391,574.9391,1100.0
2021-07-27 12:50:00,577.0,577.09,576.13,576.13,1055.0,575.4477,575.5375,574.5801,574.5801,1055.0
2021-07-27 12:55:00,576.48,576.91,576.47,576.91,1401.0,574.9291,575.358,574.9191,575.358,1401.0
2021-07-27 13:00:00,576.8,577.25,576.59,576.81,1467.0,575.2483,575.697,575.0388,575.2582,1467.0
2021-07-27 13:05:00,576.74,577.12,576.74,577.12,400.0,575.1884,575.5674,575.1884,575.5674,400.0
2021-07-27 13:10:00,576.69,576.81,575.83,575.83,1100.0,575.1385,575.2582,574.2809,574.2809,1100.0
2021-07-27 13:15:00,576.39,576.49,575.83,576.49,600.0,574.8394,574.9391,574.2809,574.9391,600.0
2021-07-27 13:20:00,576.63,576.94,575.95,576.56,1300.0,575.0787,575.3879,574.4005,575.0089,1300.0
2021-07-27 13:25:00,576.91,577.13,576.75,577.07,1354.0,575.358,575.5774,575.1984,575.5175,1354.0
2021-07-27 13:30:00,577.27,577.61,576.33,576.54,1400.0,575.717,576.0561,574.7795,574.989,1400.0
2021-07-27 13:35:00,576.91,577.04,576.83,576.95,400.0,575.358,575.4876,575.2782,575.3979,400.0
2021-07-27 13:40:00,577.17,577.29,576.05,576.61,2007.0,575.6173,575.7369,574.5003,575.0588,2007.0
2021-07-27 13:45:00,576.12,576.15,575.86,576.15,300.0,574.5701,574.6,574.3108,574.6,300.0
2021-07-27 13:50:00,575.95,576.18,575.38,575.58,15504.0,574.4005,574.6299,573.8321,574.0315,15504.0
2021-07-27 13:55:00,575.35,575.42,574.91,574.92,1998.0,573.8022,573.872,573.3633,573.3733,1998.0
2021-07-27 14:00:00,574.98,576.09,574.98,576.09,1700.0,573.4332,574.5402,573.4332,574.5402,1700.0
2021-07-27 14:05:00,576.03,576.28,575.83,576.28,700.0,574.4803,574.7297,574.2809,574.7297,700.0
2021-07-27 14:10:00,576.39,576.48,575.77,575.84,18463.0,574.8394,574.9291,574.221,574.2908,18463.0
2021-07-27 14:15:00,576.07,577.8,575.9,577.55,1950.0,574.5202,576.2456,574.3507,575.9962,1950.0
2021-07-27 14:20:00,577.97,578.25,577.76,577.76,1597.0,576.4151,576.6944,576.2057,576.2057,1597.0
2021-07-27 14:25:00,577.85,578.12,577.6,577.99,2864.0,576.2954,576.5647,576.0461,576.4351,2864.0
2021-07-27 14:30:00,578.32,578.32,577.8,578.26,500.0,576.7642,576.7642,576.2456,576.7043,500.0
2021-07-27 14:35:00,578.09,578.43,577.9,577.9,2368.0,576.5348,576.8739,576.3453,576.3453,2368.0
2021-07-27 14:40:00,578.22,578.88,578.2,578.29,1284.0,576.6644,577.3227,576.6445,576.7342,1284.0
2021-07-27 14:45:00,578.63,579.4,578.63,579.07,2228.0,577.0733,577.8413,577.0733,577.5121,2228.0
2021-07-27 14:50:00,579.09,579.09,578.36,578.73,1100.0,577.5321,577.5321,576.8041,577.1731,1100.0
2021-07-27 14:55:00,578.55,579.73,578.55,579.3,1300.0,576.9935,578.1704,576.9935,577.7415,1300.0
2021-07-27 15:00:00,579.61,579.86,579.51,579.54,1728.0,578.0507,578.3,577.951,577.9809,1728.0
2021-07-27 15:05:00,579.21,579.21,578.79,579.01,1000.0,577.6518,577.6518,577.2329,577.4523,1000.0
2021-07-27 15:10:00,579.08,579.16,578.59,579.0,1786.0,577.5221,577.6019,577.0334,577.4423,1786.0
2021-07-27 15:15:00,578.82,579.17,578.6,578.94,2628.0,577.2628,577.6119,577.0434,577.3825,2628.0
2021-07-27 15:20:00,579.0,579.68,579.0,579.68,1697.0,577.4423,578.1205,577.4423,578.1205,1697.0
2021-07-27 15:25:00,579.75,579.75,578.99,579.38,1722.0,578.1903,578.1903,577.4324,577.8213,1722.0
2021-07-27 15:30:00,579.48,579.98,579.24,579.61,1200.0,577.921,578.4197,577.6817,578.0507,1200.0
2021-07-27 15:35:00,579.69,580.98,579.6,580.36,6092.0,578.1305,579.417,578.0407,578.7987,6092.0
2021-07-27 15:40:00,580.52,580.52,579.4,580.19,2200.0,578.9582,578.9582,577.8413,578.6291,2200.0
2021-07-27 15:45:00,580.12,580.57,579.12,579.45,7447.0,578.5593,579.0081,577.562,577.8911,7447.0
2021-07-27 15:50:00,580.0,580.49,579.41,580.07,4350.0,578.4396,578.9283,577.8512,578.5095,4350.0
2021-07-27 15:55:00,580.14,581.3,580.13,581.01,17729.0,578.5793,579.7361,578.5693,579.4469,17729.0
2021-07-28 09:30:00,582.27,582.27,579.0,579.0,6802.0,580.7035,580.7035,577.4423,577.4423,6802.0
2021-07-28 09:35:00,581.25,582.03,581.24,582.0,300.0,579.6863,580.4642,579.6763,580.4343,300.0
2021-07-28 09:40:00,583.18,585.24,581.87,585.0,2486.0,581.6111,583.6655,580.3046,583.4262,2486.0
2021-07-28 09:45:00,583.95,585.31,583.94,585.3,558.0,582.379,583.7354,582.369,583.7254,558.0
2021-07-28 09:50:00,584.63,585.06,584.28,584.82,1488.0,583.0572,583.486,582.7081,583.2467,1488.0
2021-07-28 09:55:00,584.33,585.3,584.33,584.58,1300.0,582.758,583.7254,582.758,583.0073,1300.0
2021-07-28 10:00:00,584.15,584.53,583.87,584.4,1376.0,582.5785,582.9575,582.2992,582.8278,1376.0
2021-07-28 10:05:00,584.09,584.29,582.78,582.79,800.0,582.5186,582.7181,581.2122,581.2221,800.0
2021-07-28 10:10:00,582.81,584.17,582.6,583.07,2022.0,581.2421,582.5984,581.0327,581.5014,2022.0
2021-07-28 10:15:00,584.26,584.26,583.02,583.7,2492.0,582.6882,582.6882,581.4515,582.1297,2492.0
2021-07-28 10:20:00,583.4,583.75,582.5,583.36,3335.0,581.8305,582.1796,580.9329,581.7906,3335.0
2021-07-28 10:25:00,582.94,586.09,582.92,586.07,4910.0,581.3717,584.5133,581.3518,584.4933,4910.0
2021-07-28 10:30:00,585.87,587.06,585.87,586.61,1912.0,584.2939,585.4807,584.2939,585.0319,1912.0
2021-07-28 10:35:00,587.92,587.92,585.32,585.33,8571.0,586.3383,586.3383,583.7453,583.7553,8571.0
2021-07-28 10:40:00,585.08,585.18,582.52,582.52,2850.0,583.506,583.6057,580.9529,580.9529,2850.0
2021-07-28 10:45:00,582.94,583.4,582.61,582.72,1768.0,581.3717,581.8305,581.0426,581.1523,1768.0
2021-07-28 10:50:00,582.48,583.69,582.48,583.42,950.0,580.913,582.1197,580.913,581.8504,950.0
2021-07-28 10:55:00,583.43,583.74,583.4,583.68,700.0,581.8604,582.1696,581.8305,582.1097,700.0
2021-07-28 11:00:00,583.51,584.33,583.34,583.82,2438.0,581.9402,582.758,581.7707,582.2494,2438.0
2021-07-28 11:05:00,583.74,583.74,582.58,582.58,1743.0,582.1696,582.1696,581.0127,581.0127,1743.0
2021-07-28 11:10:00,583.28,583.28,581.88,581.89,1931.0,581.7108,581.7108,580.3146,580.3246,1931.0
2021-07-28 11:15:00,581.79,581.94,581.57,581.94,850.0,580.2248,580.3744,580.0054,580.3744,850.0
2021-07-28 11:20:00,582.22,582.62,581.61,581.61,485.0,580.6537,581.0526,580.0453,580.0453,485.0
2021-07-28 11:25:00,581.39,581.77,581.39,581.54,507.0,579.8259,580.2049,579.8259,579.9755,507.0
2021-07-28 11:30:00,581.51,583.0,581.51,582.66,1590.0,579.9456,581.4316,579.9456,581.0925,1590.0
2021-07-28 11:35:00,582.85,582.85,582.33,582.34,200.0,581.282,581.282,580.7634,580.7733,200.0
2021-07-28 11:40:00,582.38,582.9,582.38,582.9,300.0,580.8132,581.3318,580.8132,581.3318,300.0
2021-07-28 11:45:00,582.65,582.91,582.02,582.91,1650.0,581.0825,581.3418,580.4542,581.3418,1650.0
2021-07-28 11:50:00,582.49,582.94,582.49,582.58,501.0,580.9229,581.3717,580.9229,581.0127,501.0
2021-07-28 11:55:00,582.51,582.51,581.97,582.25,1079.0,580.9429,580.9429,580.4043,580.6836,1079.0
2021-07-28 12:00:00,582.35,582.35,582.34,582.35,100.0,580.7833,580.7833,580.7733,580.7833,100.0
2021-07-28 12:05:00,582.48,582.86,582.27,582.49,1541.0,580.913,581.292,580.7035,580.9229,1541.0
2021-07-28 12:10:00,582.95,583.52,582.93,583.52,1646.0,581.3817,581.9502,581.3618,581.9502,1646.0
2021-07-28 12:15:00,584.17,584.17,583.75,583.75,400.0,582.5984,582.5984,582.1796,582.1796,400.0
2021-07-28 12:20:00,583.45,583.79,583.32,583.52,1567.0,581.8804,582.2194,581.7507,581.9502,1567.0
2021-07-28 12:25:00,583.45,583.9,583.45,583.55,4729.0,581.8804,582.3292,581.8804,581.9801,4729.0
2021-07-28 12:30:00,583.71,584.17,583.53,584.01,3236.0,582.1397,582.5984,581.9601,582.4389,3236.0
2021-07-28 12:35:00,584.66,584.74,584.66,584.74,350.0,583.0871,583.1669,583.0871,583.1669,350.0
2021-07-28 12:40:00,584.7,584.7,583.76,583.77,1198.0,583.127,583.127,582.1895,582.1995,1198.0
2021-07-28 12:45:00,583.55,583.55,582.66,583.22,750.0,581.9801,581.9801,581.0925,581.651,750.0
2021-07-28 12:50:00,583.12,583.12,582.52,582.52,250.0,581.5513,581.5513,580.9529,580.9529,250.0
2021-07-28 12:55:00,582.88,583.57,582.88,583.57,700.0,581.3119,582.0,581.3119,582.0,700.0
2021-07-28 13:00:00,583.69,583.88,583.69,583.88,300.0,582.1197,582.3092,582.1197,582.3092,300.0
2021-07-28 13:05:00,583.88,584.13,583.88,584.02,950.0,582.3092,582.5585,582.3092,582.4488,950.0
2021-07-28 13:10:00,583.94,584.2,583.94,584.2,600.0,582.369,582.6283,582.369,582.6283,600.0
2021-07-28 13:15:00,583.51,583.7,583.51,583.7,436.0,581.9402,582.1297,581.9402,582.1297,436.0
2021-07-28 13:20:00,583.42,583.48,583.0,583.1,1400.0,581.8504,581.9103,581.4316,581.5313,1400.0
2021-07-28 13:25:00,582.76,582.76,582.17,582.49,5030.0,581.1922,581.1922,580.6038,580.9229,5030.0
2021-07-28 13:30:00,581.9,583.08,581.9,583.08,800.0,580.3345,581.5114,580.3345,581.5114,800.0
2021-07-28 13:35:00,583.19,583.19,583.19,583.19,200.0,581.6211,581.6211,581.6211,581.6211,200.0
2021-07-28 13:40:00,583.71,583.71,583.71,583.71,100.0,582.1397,582.1397,582.1397,582.1397,100.0
2021-07-28 13:45:00,583.53,583.62,583.3,583.33,1900.0,581.9601,582.0499,581.7308,581.7607,1900.0
2021-07-28 13:50:00,583.57,583.6,582.82,582.82,750.0,582.0,582.03,581.2521,581.2521,750.0
2021-07-28 13:55:00,582.78,582.95,582.78,582.8,700.0,581.2122,581.3817,581.2122,581.2321,700.0
2021-07-28 14:00:00,582.7,583.1,581.01,583.1,2271.0,581.1324,581.5313,579.4469,581.5313,2271.0
2021-07-28 14:05:00,583.32,583.32,583.29,583.29,200.0,581.7507,581.7507,581.7208,581.7208,200.0
2021-07-28 14:10:00,583.43,584.0,583.43,584.0,883.0,581.8604,582.4289,581.8604,582.4289,883.0
2021-07-28 14:15:00,583.65,584.15,583.61,583.88,500.0,582.0798,582.5785,582.0399,582.3092,500.0
2021-07-28 14:20:00,583.51,583.53,583.05,583.44,1300.0,581.9402,581.9601,581.4814,581.8704,1300.0
2021-07-28 14:25:00,583.32,583.32,582.51,582.51,1704.0,581.7507,581.7507,580.9429,580.9429,1704.0
2021-07-28 14:30:00,582.54,582.98,582.49,582.98,1200.0,580.9728,581.4116,580.9229,581.4116,1200.0
2021-07-28 14:35:00,582.5,583.98,582.18,583.98,900.0,580.9329,582.4089,580.6138,582.4089,900.0
2021-07-28 14:40:00,584.0,584.54,584.0,584.21,1599.0,582.4289,582.9674,582.4289,582.6383,1599.0
2021-07-28 14:45:00,584.25,584.97,584.25,584.91,1696.0,582.6782,583.3963,582.6782,583.3364,1696.0
2021-07-28 14:50:00,585.0,585.92,584.85,585.47,6342.0,583.4262,584.3437,583.2766,583.8949,6342.0
2021-07-28 14:55:00,585.61,586.0,585.61,585.68,1100.0,584.0346,584.4235,584.0346,584.1044,1100.0
2021-07-28 15:00:00,585.7,585.7,584.87,584.88,1300.0,584.1243,584.1243,583.2965,583.3065,1300.0
2021-07-28 15:05:00,584.86,585.51,584.51,585.43,1100.0,583.2866,583.9348,582.9375,583.855,1100.0
2021-07-28 15:10:00,585.42,585.78,585.42,585.78,500.0,583.8451,584.2041,583.8451,584.2041,500.0
2021-07-28 15:15:00,586.12,586.34,585.73,586.34,1881.0,584.5432,584.7626,584.1542,584.7626,1881.0
2021-07-28 15:20:00,586.35,586.35,585.64,585.94,2198.0,584.7726,584.7726,584.0645,584.3637,2198.0
2021-07-28 15:25:00,585.95,586.43,585.95,586.18,900.0,584.3736,584.8523,584.3736,584.603,900.0
2021-07-28 15:30:00,586.32,586.8,586.29,586.8,1352.0,584.7426,585.2214,584.7127,585.2214,1352.0
2021-07-28 15:35:00,586.83,586.83,586.24,586.24,2829.0,585.2513,585.2513,584.6629,584.6629,2829.0
2021-07-28 15:40:00,586.26,586.75,586.14,586.55,5169.0,584.6828,585.1715,584.5631,584.972,5169.0
2021-07-28 15:45:00,586.86,587.0,586.38,586.62,2800.0,585.2812,585.4208,584.8025,585.0418,2800.0
2021-07-28 15:50:00,586.94,587.2,586.46,586.5,6723.0,585.361,585.6203,584.8823,584.9222,6723.0
2021-07-28 15:55:00,586.4,586.99,586.03,586.5,18834.0,584.8224,585.4108,584.4534,584.9222,18834.0
2021-07-29 09:30:00,588.62,588.95,586.58,587.34,5931.0,587.0365,587.3656,585.0019,585.7599,5931.0
2021-07-29 09:35:00,587.86,591.67,587.86,589.05,3578.0,586.2785,590.0782,586.2785,587.4653,3578.0
2021-07-29 09:40:00,589.53,589.53,588.87,588.87,3519.0,587.944,587.944,587.2858,587.2858,3519.0
2021-07-29 09:45:00,588.0,590.0,588.0,590.0,1359.0,586.4181,588.4127,586.4181,588.4127,1359.0
2021-07-29 09:50:00,589.01,589.01,587.02,587.9,700.0,587.4254,587.4254,585.4408,586.3184,700.0
2021-07-29 09:55:00,588.01,589.62,588.01,589.36,1100.0,586.4281,588.0338,586.4281,587.7745,1100.0
2021-07-29 10:00:00,588.74,589.14,587.09,588.55,4387.0,587.1561,587.5551,585.5106,586.9666,4387.0
2021-07-29 10:05:00,589.1,589.43,588.29,588.68,1700.0,587.5152,587.8443,586.7073,587.0963,1700.0
2021-07-29 10:10:00,588.62,589.59,588.36,589.05,4425.0,587.0365,588.0038,586.7772,587.4653,4425.0
2021-07-29 10:15:00,588.35,588.98,587.53,587.53,2700.0,586.7672,587.3955,585.9494,585.9494,2700.0
2021-07-29 10:20:00,587.73,588.01,587.69,587.74,1700.0,586.1488,586.4281,586.109,586.1588,1700.0
2021-07-29 10:25:00,588.13,588.78,588.12,588.33,1506.0,586.5478,587.196,586.5378,586.7472,1506.0
2021-07-29 10:30:00,588.41,588.41,587.36,587.7,2760.0,586.827,586.827,585.7798,586.1189,2760.0
2021-07-29 10:35:00,587.9,587.9,587.01,587.13,2100.0,586.3184,586.3184,585.4308,585.5505,2100.0
2021-07-29 10:40:00,587.42,587.42,585.9,586.3,9023.0,585.8397,585.8397,584.3238,584.7227,9023.0
2021-07-29 10:45:00,586.35,587.75,586.35,587.75,700.0,584.7726,586.1688,584.7726,586.1688,700.0
2021-07-29 10:50:00,587.75,588.6,587.32,587.32,3350.0,586.1688,587.0165,585.74,585.74,3350.0
2021-07-29 10:55:00,587.5,587.77,587.29,587.36,805.0,585.9195,586.1887,585.71,585.7798,805.0
2021-07-29 11:00:00,587.53,588.46,587.35,587.81,1245.0,585.9494,586.8769,585.7699,586.2286,1245.0
2021-07-29 11:05:00,587.53,587.61,587.15,587.15,600.0,585.9494,586.0292,585.5704,585.5704,600.0
2021-07-29 11:10:00,587.79,587.8,586.28,586.29,400.0,586.2087,586.2187,584.7028,584.7127,400.0
2021-07-29 11:15:00,586.03,586.16,585.52,585.52,600.0,584.4534,584.5831,583.9448,583.9448,600.0
2021-07-29 11:20:00,585.07,585.07,583.38,584.0,7108.0,583.496,583.496,581.8106,582.4289,7108.0
2021-07-29 11:25:00,584.04,584.54,583.78,584.54,7000.0,582.4688,582.9674,582.2095,582.9674,7000.0
2021-07-29 11:30:00,585.17,585.17,584.36,584.86,1750.0,583.5957,583.5957,582.7879,583.2866,1750.0
2021-07-29 11:35:00,585.0,585.21,584.44,584.79,1900.0,583.4262,583.6356,582.8677,583.2168,1900.0
2021-07-29 11:40:00,584.61,584.61,583.2,583.2,6165.0,583.0372,583.0372,581.631,581.631,6165.0
2021-07-29 11:45:00,583.18,583.76,583.18,583.57,1800.0,581.6111,582.1895,581.6111,582.0,1800.0
2021-07-29 11:50:00,583.66,584.09,583.66,584.06,2000.0,582.0898,582.5186,582.0898,582.4887,2000.0
2021-07-29 11:55:00,583.75,583.75,583.16,583.5,1309.0,582.1796,582.1796,581.5911,581.9302,1309.0
2021-07-29 12:00:00,582.97,582.97,582.56,582.7,2741.0,581.4017,581.4017,580.9928,581.1324,2741.0
2021-07-29 12:05:00,582.59,583.04,582.51,583.04,1771.0,581.0227,581.4715,580.9429,581.4715,1771.0
2021-07-29 12:10:00,583.75,585.81,583.75,585.17,2871.0,582.1796,584.234,582.1796,583.5957,2871.0
2021-07-29 12:15:00,585.17,585.17,585.17,585.17,0.0,583.5957,583.5957,583.5957,583.5957,0.0
2021-07-29 12:20:00,584.72,585.05,584.71,585.05,200.0,583.1469,583.4761,583.137,583.4761,200.0
2021-07-29 12:25:00,585.13,585.64,584.85,585.49,8638.0,583.5558,584.0645,583.2766,583.9149,8638.0
2021-07-29 12:30:00,585.3,585.3,584.79,585.0,820.0,583.7254,583.7254,583.2168,583.4262,820.0
2021-07-29 12:35:00,584.32,585.2,584.32,584.67,600.0,582.748,583.6257,582.748,583.0971,600.0
2021-07-29 12:40:00,584.72,584.73,584.7,584.7,300.0,583.1469,583.1569,583.127,583.127,300.0
2021-07-29 12:45:00,584.38,584.38,584.38,584.38,100.0,582.8079,582.8079,582.8079,582.8079,100.0
2021-07-29 12:50:00,584.93,585.82,584.92,585.82,300.0,583.3564,584.244,583.3464,584.244,300.0
2021-07-29 12:55:00,585.84,585.91,585.56,585.88,1300.0,584.2639,584.3337,583.9847,584.3038,1300.0
2021-07-29 13:00:00,585.48,585.82,585.39,585.39,660.0,583.9049,584.244,583.8151,583.8151,660.0
2021-07-29 13:05:00,585.95,585.95,585.48,585.84,716.0,584.3736,584.3736,583.9049,584.2639,716.0
2021-07-29 13:10:00,585.57,585.71,585.56,585.71,375.0,583.9947,584.1343,583.9847,584.1343,375.0
2021-07-29 13:15:00,585.34,585.34,585.18,585.25,600.0,583.7653,583.7653,583.6057,583.6755,600.0
2021-07-29 13:20:00,585.41,585.94,585.19,585.19,745.0,583.8351,584.3637,583.6157,583.6157,745.0
2021-07-29 13:25:00,585.65,585.65,585.65,585.65,100.0,584.0744,584.0744,584.0744,584.0744,100.0
2021-07-29 13:30:00,585.83,586.16,585.83,585.94,441.0,584.254,584.5831,584.254,584.3637,441.0
2021-07-29 13:35:00,586.02,586.07,585.75,585.75,1276.0,584.4434,584.4933,584.1742,584.1742,1276.0
2021-07-29 13:40:00,585.6,585.67,584.63,584.72,700.0,584.0246,584.0944,583.0572,583.1469,700.0
2021-07-29 13:45:00,584.44,584.44,584.23,584.23,700.0,582.8677,582.8677,582.6583,582.6583,700.0
2021-07-29 13:50:00,584.0,584.18,583.2,583.31,1597.0,582.4289,582.6084,581.631,581.7407,1597.0
2021-07-29 13:55:00,583.34,583.36,583.09,583.13,1065.0,581.7707,581.7906,581.5213,581.5612,1065.0
2021-07-29 14:00:00,583.48,583.57,583.32,583.57,762.0,581.9103,582.0,581.7507,582.0,762.0
2021-07-29 14:05:00,583.43,583.81,583.43,583.81,200.0,581.8604,582.2394,581.8604,582.2394,200.0
2021-07-29 14:10:00,583.6,583.83,583.43,583.52,883.0,582.03,582.2593,581.8604,581.9502,883.0
2021-07-29 14:15:00,583.46,583.6,583.32,583.32,1000.0,581.8903,582.03,581.7507,581.7507,1000.0
2021-07-29 14:20:00,583.25,584.01,583.25,584.01,700.0,581.6809,582.4389,581.6809,582.4389,700.0
2021-07-29 14:25:00,583.77,583.77,583.64,583.64,850.0,582.1995,582.1995,582.0699,582.0699,850.0
2021-07-29 14:30:00,583.79,584.01,583.63,584.0,892.0,582.2194,582.4389,582.0599,582.4289,892.0
2021-07-29 14:35:00,583.52,583.97,583.52,583.53,700.0,581.9502,582.399,581.9502,581.9601,700.0
2021-07-29 14:40:00,583.8,583.83,583.68,583.69,600.0,582.2294,582.2593,582.1097,582.1197,600.0
2021-07-29 14:45:00,583.68,583.68,583.0,583.47,650.0,582.1097,582.1097,581.4316,581.9003,650.0
2021-07-29 14:50:00,583.51,584.16,583.51,584.16,300.0,581.9402,582.5885,581.9402,582.5885,300.0
2021-07-29 14:55:00,584.4,584.5,584.26,584.27,1068.0,582.8278,582.9275,582.6882,582.6982,1068.0
2021-07-29 15:00:00,584.07,584.7,584.06,584.57,602.0,582.4987,583.127,582.4887,582.9974,602.0
2021-07-29 15:05:00,584.55,584.61,584.51,584.61,462.0,582.9774,583.0372,582.9375,583.0372,462.0
2021-07-29 15:10:00,584.6,584.77,584.57,584.57,600.0,583.0273,583.1968,582.9974,582.9974,600.0
2021-07-29 15:15:00,584.34,584.35,584.34,584.34,109.0,582.768,582.7779,582.768,582.768,109.0
2021-07-29 15:20:00,584.73,585.43,584.52,585.19,1610.0,583.1569,583.855,582.9475,583.6157,1610.0
2021-07-29 15:25:00,585.18,585.18,584.84,584.89,1100.0,583.6057,583.6057,583.2666,583.3165,1100.0
2021-07-29 15:30:00,584.41,584.68,584.22,584.49,850.0,582.8378,583.1071,582.6483,582.9176,850.0
2021-07-29 15:35:00,584.06,584.41,584.0,584.06,2049.0,582.4887,582.8378,582.4289,582.4887,2049.0
2021-07-29 15:40:00,583.74,584.18,583.52,584.11,1300.0,582.1696,582.6084,581.9502,582.5386,1300.0
2021-07-29 15:45:00,584.09,584.47,583.05,583.06,1892.0,582.5186,582.8976,581.4814,581.4914,1892.0
2021-07-29 15:50:00,583.01,583.47,582.24,582.7,7447.0,581.4415,581.9003,580.6736,581.1324,7447.0
2021-07-29 15:55:00,582.41,583.18,582.1,582.19,17885.0,580.8432,581.6111,580.534,580.6238,17885.0
2021-07-30 09:30:00,581.42,583.28,579.49,579.5,7127.0,579.8558,581.7108,577.931,577.941,7127.0
2021-07-30 09:35:00,579.35,580.52,578.75,579.87,4959.0,577.7914,578.9582,577.193,578.31,4959.0
2021-07-30 09:40:00,580.78,581.01,577.87,577.87,11813.0,579.2175,579.4469,576.3154,576.3154,11813.0
2021-07-30 09:45:00,578.33,578.75,578.0,578.52,3168.0,576.7741,577.193,576.445,576.9636,3168.0
2021-07-30 09:50:00,578.94,580.76,578.45,580.76,10884.0,577.3825,579.1976,576.8938,579.1976,10884.0
2021-07-30 09:55:00,580.55,581.11,579.22,580.29,5772.0,578.9882,579.5467,577.6617,578.7289,5772.0
2021-07-30 10:00:00,580.0,580.11,576.06,576.35,4975.0,578.4396,578.5493,574.5102,574.7995,4975.0
2021-07-30 10:05:00,576.99,579.0,576.99,578.79,6265.0,575.4377,577.4423,575.4377,577.2329,6265.0
2021-07-30 10:10:00,578.58,580.23,578.48,580.23,1088.0,577.0235,578.669,576.9237,578.669,1088.0
2021-07-30 10:15:00,580.05,581.2,579.32,579.69,14139.0,578.4895,579.6364,577.7615,578.1305,14139.0
2021-07-30 10:20:00,578.85,579.91,578.67,579.9,2445.0,577.2927,578.3499,577.1132,578.3399,2445.0
2021-07-30 10:25:00,578.51,579.63,577.58,577.58,1937.0,576.9537,578.0706,576.0262,576.0262,1937.0
2021-07-30 10:30:00,578.19,578.66,577.12,577.77,2610.0,576.6345,577.1032,575.5674,576.2156,2610.0
2021-07-30 10:35:00,577.54,578.25,577.54,578.25,2200.0,575.9863,576.6944,575.9863,576.6944,2200.0
2021-07-30 10:40:00,579.04,579.04,578.26,578.26,500.0,577.4822,577.4822,576.7043,576.7043,500.0
2021-07-30 10:45:00,579.27,579.43,578.7,578.81,1800.0,577.7116,577.8712,577.1431,577.2528,1800.0
2021-07-30 10:50:00,578.82,580.19,578.81,580.19,3436.0,577.2628,578.6291,577.2528,578.6291,3436.0
2021-07-30 10:55:00,580.05,580.05,579.08,579.08,1897.0,578.4895,578.4895,577.5221,577.5221,1897.0
2021-07-30 11:00:00,578.9,579.14,577.68,577.87,2300.0,577.3426,577.582,576.1259,576.3154,2300.0
2021-07-30 11:05:00,578.48,579.0,578.25,578.34,1764.0,576.9237,577.4423,576.6944,576.7841,1764.0
2021-07-30 11:10:00,579.05,579.13,578.46,579.13,700.0,577.4922,577.572,576.9038,577.572,700.0
2021-07-30 11:15:00,579.22,579.24,577.77,577.77,1708.0,577.6617,577.6817,576.2156,576.2156,1708.0
2021-07-30 11:20:00,577.79,577.92,577.18,577.22,1700.0,576.2356,576.3652,575.6272,575.6671,1700.0
2021-07-30 11:25:00,577.36,577.59,576.37,576.55,10167.0,575.8067,576.0361,574.8194,574.9989,10167.0
2021-07-30 11:30:00,576.59,577.2,576.3,576.3,5117.0,575.0388,575.6472,574.7496,574.7496,5117.0
2021-07-30 11:35:00,576.48,576.9,576.48,576.49,1100.0,574.9291,575.348,574.9291,574.9391,1100.0
2021-07-30 11:40:00,576.27,576.6,575.83,575.84,2008.0,574.7197,575.0488,574.2809,574.2908,2008.0
2021-07-30 11:45:00,576.11,576.19,575.86,576.19,620.0,574.5601,574.6399,574.3108,574.6399,620.0
2021-07-30 11:50:00,576.2,576.53,575.93,576.35,1950.0,574.6499,574.979,574.3806,574.7995,1950.0
2021-07-30 11:55:00,576.29,576.48,575.57,576.25,1900.0,574.7396,574.9291,574.0216,574.6997,1900.0
2021-07-30 12:00:00,576.38,576.75,575.94,576.75,2350.0,574.8294,575.1984,574.3906,575.1984,2350.0
2021-07-30 12:05:00,576.68,576.69,576.2,576.2,1939.0,575.1286,575.1385,574.6499,574.6499,1939.0
2021-07-30 12:10:00,576.15,576.27,574.66,576.22,11836.0,574.6,574.7197,573.114,574.6698,11836.0
2021-07-30 12:15:00,576.59,577.15,576.58,577.15,1300.0,575.0388,575.5973,575.0288,575.5973,1300.0
2021-07-30 12:20:00,577.12,577.12,576.47,576.47,1340.0,575.5674,575.5674,574.9191,574.9191,1340.0
2021-07-30 12:25:00,576.25,576.26,575.89,575.89,1100.0,574.6997,574.7097,574.3407,574.3407,1100.0
2021-07-30 12:30:00,575.83,576.01,575.19,575.2,1900.0,574.2809,574.4604,573.6426,573.6526,1900.0
2021-07-30 12:35:00,574.98,575.23,574.78,575.02,2600.0,573.4332,573.6825,573.2337,573.473,2600.0
2021-07-30 12:40:00,575.06,575.26,574.65,574.65,1877.0,573.5129,573.7124,573.104,573.104,1877.0
2021-07-30 12:45:00,574.72,576.34,574.72,576.2,3200.0,573.1738,574.7895,573.1738,574.6499,3200.0
2021-07-30 12:50:00,576.08,576.36,575.83,576.05,2700.0,574.5302,574.8094,574.2809,574.5003,2700.0
2021-07-30 12:55:00,576.14,576.6,575.88,576.6,2664.0,574.59,575.0488,574.3307,575.0488,2664.0
2021-07-30 13:00:00,576.75,576.99,576.55,576.55,1010.0,575.1984,575.4377,574.9989,574.9989,1010.0
2021-07-30 13:05:00,576.57,577.0,576.51,576.77,2300.0,575.0189,575.4477,574.959,575.2183,2300.0
2021-07-30 13:10:00,576.46,576.6,575.86,575.88,1056.0,574.9092,575.0488,574.3108,574.3307,1056.0
2021-07-30 13:15:00,575.8,576.15,575.71,576.12,4245.0,574.2509,574.6,574.1612,574.5701,4245.0
2021-07-30 13:20:00,575.91,576.93,575.81,576.02,17656.0,574.3606,575.3779,574.2609,574.4704,17656.0
2021-07-30 13:25:00,576.03,576.03,574.51,574.51,2770.0,574.4803,574.4803,572.9644,572.9644,2770.0
2021-07-30 13:30:00,574.55,575.23,574.23,574.52,3252.0,573.0043,573.6825,572.6852,572.9744,3252.0
2021-07-30 13:35:00,574.65,575.17,574.65,575.17,4450.0,573.104,573.6226,573.104,573.6226,4450.0
2021-07-30 13:40:00,575.03,575.18,574.0,574.44,4435.0,573.483,573.6326,572.4558,572.8946,4435.0
2021-07-30 13:45:00,574.07,578.25,574.0,577.99,19079.0,572.5256,576.6944,572.4558,576.4351,19079.0
2021-07-30 13:50:00,578.07,581.89,578.07,579.55,32809.0,576.5148,580.3246,576.5148,577.9909,32809.0
2021-07-30 13:55:00,579.59,580.0,578.2,579.12,2661.0,578.0307,578.4396,576.6445,577.562,2661.0
2021-07-30 14:00:00,578.57,579.78,578.4,579.3,6617.0,577.0135,578.2202,576.8439,577.7415,6617.0
2021-07-30 14:05:00,579.5,579.5,578.3,578.67,3800.0,577.941,577.941,576.7442,577.1132,3800.0
2021-07-30 14:10:00,578.48,578.48,578.0,578.22,6200.0,576.9237,576.9237,576.445,576.6644,6200.0
2021-07-30 14:15:00,578.22,578.31,577.5,578.2,5802.0,576.6644,576.7542,575.9464,576.6445,5802.0
2021-07-30 14:20:00,578.15,578.15,577.53,577.53,1202.0,576.5946,576.5946,575.9763,575.9763,1202.0
2021-07-30 14:25:00,577.33,577.34,576.79,576.91,2900.0,575.7768,575.7868,575.2383,575.358,2900.0
2021-07-30 14:30:00,576.92,577.81,576.78,577.81,1850.0,575.3679,576.2555,575.2283,576.2555,1850.0
2021-07-30 14:35:00,577.65,577.85,577.39,577.39,1400.0,576.096,576.2954,575.8367,575.8367,1400.0
2021-07-30 14:40:00,577.55,578.63,577.46,577.46,6660.0,575.9962,577.0733,575.9065,575.9065,6660.0
2021-07-30 14:45:00,577.71,578.02,576.89,576.89,1200.0,576.1558,576.465,575.338,575.338,1200.0
2021-07-30 14:50:00,576.64,577.7,576.52,577.45,2300.0,575.0887,576.1458,574.969,575.8965,2300.0
2021-07-30 14:55:00,577.44,577.5,576.74,576.74,1996.0,575.8865,575.9464,575.1884,575.1884,1996.0
2021-07-30 15:00:00,576.96,577.45,576.96,577.18,2437.0,575.4078,575.8965,575.4078,575.6272,2437.0
2021-07-30 15:05:00,576.98,577.86,576.94,576.94,2916.0,575.4278,576.3054,575.3879,575.3879,2916.0
2021-07-30 15:10:00,576.87,577.48,576.61,577.25,2018.0,575.3181,575.9264,575.0588,575.697,2018.0
2021-07-30 15:15:00,577.11,577.14,576.73,576.78,1200.0,575.5574,575.5873,575.1784,575.2283,1200.0
2021-07-30 15:20:00,576.69,576.98,576.42,576.5,3300.0,575.1385,575.4278,574.8693,574.9491,3300.0
2021-07-30 15:25:00,576.23,576.49,575.81,576.49,2300.0,574.6798,574.9391,574.2609,574.9391,2300.0
2021-07-30 15:30:00,576.52,577.05,576.42,576.49,3305.0,574.969,575.4976,574.8693,574.9391,3305.0
2021-07-30 15:35:00,576.31,577.5,575.81,576.66,9804.0,574.7596,575.9464,574.2609,575.1086,9804.0
2021-07-30 15:40:00,576.35,577.06,576.29,577.0,6892.0,574.7995,575.5076,574.7396,575.4477,6892.0
2021-07-30 15:45:00,577.0,577.0,574.53,575.55,12269.0,575.4477,575.4477,572.9844,574.0016,12269.0
2021-07-30 15:50:00,575.57,575.65,572.99,573.43,17342.0,574.0216,574.1013,571.4485,571.8873,17342.0
2021-07-30 15:55:00,573.63,575.02,572.91,574.76,26638.0,572.0868,573.473,571.3687,573.2137,26638.0
2021-08-02 09:30:00,577.11,578.1,572.58,573.41,9737.0,575.5574,576.5448,571.0396,571.8674,9737.0
2021-08-02 09:35:00,573.02,574.37,571.23,572.64,7432.0,571.4784,572.8248,569.6932,571.0994,7432.0
2021-08-02 09:40:00,573.02,573.8,571.35,571.42,3379.0,571.4784,572.2563,569.8129,569.8827,3379.0
2021-08-02 09:45:00,571.36,573.6,570.38,573.11,3328.0,569.8229,572.0569,568.8455,571.5682,3328.0
2021-08-02 09:50:00,575.07,575.6,574.38,574.68,4163.0,573.5229,574.0515,572.8348,573.134,4163.0
2021-08-02 09:55:00,574.55,575.96,574.21,575.13,6500.0,573.0043,574.4105,572.6652,573.5827,6500.0
2021-08-02 10:00:00,574.87,575.88,574.87,575.49,1854.0,573.3234,574.3307,573.3234,573.9418,1854.0
2021-08-02 10:05:00,575.9,578.6,575.9,578.6,2053.0,574.3507,577.0434,574.3507,577.0434,2053.0
2021-08-02 10:10:00,578.21,578.51,577.47,577.91,2500.0,576.6545,576.9537,575.9165,576.3553,2500.0
2021-08-02 10:15:00,578.14,578.78,577.18,578.78,1670.0,576.5846,577.2229,575.6272,577.2229,1670.0
2021-08-02 10:20:00,579.01,580.38,579.01,579.31,4300.0,577.4523,578.8186,577.4523,577.7515,4300.0
2021-08-02 10:25:00,579.57,579.57,577.84,578.6,1680.0,578.0108,578.0108,576.2855,577.0434,1680.0
2021-08-02 10:30:00,578.82,578.84,578.79,578.79,500.0,577.2628,577.2828,577.2329,577.2329,500.0
2021-08-02 10:35:00,579.24,580.03,579.24,579.78,3168.0,577.6817,578.4696,577.6817,578.2202,3168.0
2021-08-02 10:40:00,579.62,579.62,579.16,579.16,200.0,578.0607,578.0607,577.6019,577.6019,200.0
2021-08-02 10:45:00,579.22,579.22,578.81,579.09,600.0,577.6617,577.6617,577.2528,577.5321,600.0
2021-08-02 10:50:00,578.78,578.97,578.52,578.97,1150.0,577.2229,577.4124,576.9636,577.4124,1150.0
2021-08-02 10:55:00,579.11,579.49,578.92,579.49,1300.0,577.552,577.931,577.3626,577.931,1300.0
2021-08-02 11:00:00,579.33,580.0,578.72,579.02,1600.0,577.7714,578.4396,577.1631,577.4623,1600.0
2021-08-02 11:05:00,579.02,579.02,578.23,578.75,1500.0,577.4623,577.4623,576.6744,577.193,1500.0
2021-08-02 11:10:00,579.08,579.24,578.65,578.65,1600.0,577.5221,577.6817,577.0933,577.0933,1600.0
2021-08-02 11:15:00,578.62,579.14,578.58,579.14,700.0,577.0634,577.582,577.0235,577.582,700.0
2021-08-02 11:20:00,579.23,579.65,578.95,578.98,1600.0,577.6717,578.0906,577.3925,577.4224,1600.0
2021-08-02 11:25:00,578.92,579.23,578.6,579.23,900.0,577.3626,577.6717,577.0434,577.6717,900.0
2021-08-02 11:30:00,579.31,579.77,579.16,579.77,500.0,577.7515,578.2103,577.6019,578.2103,500.0
2021-08-02 11:35:00,579.45,580.01,579.44,579.67,2553.0,577.8911,578.4496,577.8812,578.1105,2553.0
2021-08-02 11:40:00,579.8,580.88,579.63,580.87,2113.0,578.2402,579.3173,578.0706,579.3073,2113.0
2021-08-02 11:45:00,580.57,580.57,580.3,580.3,400.0,579.0081,579.0081,578.7388,578.7388,400.0
2021-08-02 11:50:00,579.77,579.78,579.39,579.75,762.0,578.2103,578.2202,577.8313,578.1903,762.0
2021-08-02 11:55:00,579.55,579.6,578.93,579.11,2310.0,577.9909,578.0407,577.3725,577.552,2310.0
2021-08-02 12:00:00,578.87,578.87,577.86,577.86,1550.0,577.3127,577.3127,576.3054,576.3054,1550.0
2021-08-02 12:05:00,577.68,577.68,576.45,576.45,1200.0,576.1259,576.1259,574.8992,574.8992,1200.0
2021-08-02 12:10:00,576.71,577.1,576.66,577.06,1146.0,575.1585,575.5474,575.1086,575.5076,1146.0
2021-08-02 12:15:00,576.97,576.97,576.7,576.89,2257.0,575.4178,575.4178,575.1485,575.338,2257.0
2021-08-02 12:20:00,576.9,577.19,576.52,577.12,2356.0,575.348,575.6372,574.969,575.5674,2356.0
2021-08-02 12:25:00,577.33,577.33,577.32,577.33,100.0,575.7768,575.7768,575.7669,575.7768,100.0
2021-08-02 12:30:00,577.48,578.02,577.48,577.56,1165.0,575.9264,576.465,575.9264,576.0062,1165.0
2021-08-02 12:35:00,577.56,577.56,577.14,577.14,600.0,576.0062,576.0062,575.5873,575.5873,600.0
2021-08-02 12:40:00,577.08,577.08,576.65,576.74,1100.0,575.5275,575.5275,575.0987,575.1884,1100.0
2021-08-02 12:45:00,576.85,577.2,576.48,577.2,1991.0,575.2981,575.6472,574.9291,575.6472,1991.0
2021-08-02 12:50:00,577.86,577.86,577.53,577.54,356.0,576.3054,576.3054,575.9763,575.9863,356.0
2021-08-02 12:55:00,577.6,577.64,577.3,577.64,500.0,576.0461,576.086,575.7469,576.086,500.0
2021-08-02 13:00:00,577.72,578.18,577.41,578.18,1100.0,576.1658,576.6245,575.8566,576.6245,1100.0
2021-08-02 13:05:00,579.17,579.17,578.11,578.37,2325.0,577.6119,577.6119,576.5547,576.814,2325.0
2021-08-02 13:10:00,577.93,578.4,577.93,578.4,1000.0,576.3752,576.8439,576.3752,576.8439,1000.0
2021-08-02 13:15:00,578.51,578.51,578.51,578.51,100.0,576.9537,576.9537,576.9537,576.9537,100.0
2021-08-02 13:20:00,578.6,578.76,578.47,578.64,1163.0,577.0434,577.203,576.9138,577.0833,1163.0
2021-08-02 13:25:00,578.89,579.13,578.89,579.13,229.0,577.3326,577.572,577.3326,577.572,229.0
2021-08-02 13:30:00,579.37,579.57,578.67,578.67,1451.0,577.8113,578.0108,577.1132,577.1132,1451.0
2021-08-02 13:35:00,578.77,578.77,577.68,577.69,1177.0,577.213,577.213,576.1259,576.1359,1177.0
2021-08-02 13:40:00,577.73,577.91,577.72,577.91,400.0,576.1758,576.3553,576.1658,576.3553,400.0
2021-08-02 13:45:00,577.22,577.46,577.17,577.17,526.0,575.6671,575.9065,575.6173,575.6173,526.0
2021-08-02 13:50:00,577.07,577.26,576.94,577.26,800.0,575.5175,575.707,575.3879,575.707,800.0
2021-08-02 13:55:00,577.23,577.23,577.14,577.14,300.0,575.6771,575.6771,575.5873,575.5873,300.0
2021-08-02 14:00:00,577.0,577.45,576.99,577.34,500.0,575.4477,575.8965,575.4377,575.7868,500.0
2021-08-02 14:05:00,577.22,577.37,577.1,577.17,1200.0,575.6671,575.8167,575.5474,575.6173,1200.0
2021-08-02 14:10:00,576.98,577.05,576.78,577.05,900.0,575.4278,575.4976,575.2283,575.4976,900.0
2021-08-02 14:15:00,576.86,577.05,576.85,577.05,522.0,575.3081,575.4976,575.2981,575.4976,522.0
2021-08-02 14:20:00,577.19,577.19,576.55,576.55,1601.0,575.6372,575.6372,574.9989,574.9989,1601.0
2021-08-02 14:25:00,576.37,576.45,576.21,576.41,700.0,574.8194,574.8992,574.6598,574.8593,700.0
2021-08-02 14:30:00,576.05,576.31,576.05,576.26,900.0,574.5003,574.7596,574.5003,574.7097,900.0
2021-08-02 14:35:00,576.4,576.4,576.12,576.12,200.0,574.8493,574.8493,574.5701,574.5701,200.0
2021-08-02 14:40:00,576.13,576.48,576.13,576.48,500.0,574.5801,574.9291,574.5801,574.9291,500.0
2021-08-02 14:45:00,576.64,576.64,576.08,576.08,400.0,575.0887,575.0887,574.5302,574.5302,400.0
2021-08-02 14:50:00,576.77,576.82,576.73,576.73,706.0,575.2183,575.2682,575.1784,575.1784,706.0
2021-08-02 14:55:00,576.86,577.05,576.74,576.84,1220.0,575.3081,575.4976,575.1884,575.2881,1220.0
2021-08-02 15:00:00,576.86,577.14,576.86,577.13,501.0,575.3081,575.5873,575.3081,575.5774,501.0
2021-08-02 15:05:00,577.23,577.4,577.23,577.39,500.0,575.6771,575.8466,575.6771,575.8367,500.0
2021-08-02 15:10:00,577.6,578.55,577.6,578.3,1600.0,576.0461,576.9935,576.0461,576.7442,1600.0
2021-08-02 15:15:00,578.14,578.14,577.1,577.57,3000.0,576.5846,576.5846,575.5474,576.0162,3000.0
2021-08-02 15:20:00,577.18,577.18,576.48,576.83,1518.0,575.6272,575.6272,574.9291,575.2782,1518.0
2021-08-02 15:25:00,576.67,577.74,576.67,577.74,1100.0,575.1186,576.1857,575.1186,576.1857,1100.0
2021-08-02 15:30:00,577.4,577.4,576.84,577.05,1626.0,575.8466,575.8466,575.2881,575.4976,1626.0
2021-08-02 15:35:00,577.4,577.9,577.4,577.66,3950.0,575.8466,576.3453,575.8466,576.1059,3950.0
2021-08-02 15:40:00,577.35,577.43,576.91,577.09,1900.0,575.7968,575.8766,575.358,575.5375,1900.0
2021-08-02 15:45:00,576.86,576.92,575.25,575.25,2822.0,575.3081,575.3679,573.7024,573.7024,2822.0
2021-08-02 15:50:00,575.95,578.42,575.95,577.65,11832.0,574.4005,576.8639,574.4005,576.096,11832.0
2021-08-02 15:55:00,577.27,577.66,576.75,577.2,11244.0,575.717,576.1059,575.1984,575.6472,11244.0
2021-08-03 09:30:00,576.85,576.85,573.51,576.09,7767.0,575.2981,575.2981,571.9671,574.5402,7767.0
2021-08-03 09:35:00,576.48,577.94,575.83,576.45,3754.0,574.9291,576.3852,574.2809,574.8992,3754.0
2021-08-03 09:40:00,576.38,577.07,573.0,573.0,7307.0,574.8294,575.5175,571.4585,571.4585,7307.0
2021-08-03 09:45:00,574.89,574.89,571.54,571.54,1300.0,573.3434,573.3434,570.0024,570.0024,1300.0
2021-08-03 09:50:00,572.32,573.16,571.53,571.65,2107.0,570.7803,571.618,569.9924,570.1121,2107.0
2021-08-03 09:55:00,572.0,572.72,570.7,570.7,2090.0,570.4612,571.1792,569.1647,569.1647,2090.0
2021-08-03 10:00:00,571.05,573.16,571.05,573.05,17480.0,569.5137,571.618,569.5137,571.5083,17480.0
2021-08-03 10:05:00,573.05,574.36,572.38,572.38,12807.0,571.5083,572.8148,570.8401,570.8401,12807.0
2021-08-03 10:10:00,574.06,574.08,573.67,574.07,800.0,572.5156,572.5356,572.1267,572.5256,800.0
2021-08-03 10:15:00,574.33,574.61,574.14,574.14,311.0,572.7849,573.0641,572.5954,572.5954,311.0
2021-08-03 10:20:00,574.9,575.33,574.9,575.26,850.0,573.3534,573.7822,573.3534,573.7124,850.0
2021-08-03 10:25:00,575.35,576.42,575.35,575.73,1281.0,573.8022,574.8693,573.8022,574.1811,1281.0
2021-08-03 10:30:00,576.09,576.94,575.58,576.37,2767.0,574.5402,575.3879,574.0315,574.8194,2767.0
2021-08-03 10:35:00,576.34,576.46,575.75,576.22,1050.0,574.7895,574.9092,574.2011,574.6698,1050.0
2021-08-03 10:40:00,575.7,575.7,574.86,574.86,700.0,574.1512,574.1512,573.3135,573.3135,700.0
2021-08-03 10:45:00,574.61,574.61,573.26,573.98,660.0,573.0641,573.0641,571.7178,572.4358,660.0
2021-08-03 10:50:00,574.41,574.87,574.08,574.51,5451.0,572.8647,573.3234,572.5356,572.9644,5451.0
2021-08-03 10:55:00,574.29,574.58,574.0,574.52,2267.0,572.745,573.0342,572.4558,572.9744,2267.0
2021-08-03 11:00:00,574.75,575.42,574.75,575.1,777.0,573.2038,573.872,573.2038,573.5528,777.0
2021-08-03 11:05:00,575.08,575.26,574.82,575.26,600.0,573.5329,573.7124,573.2736,573.7124,600.0
2021-08-03 11:10:00,576.0,576.0,575.35,575.36,521.0,574.4504,574.4504,573.8022,573.8121,521.0
2021-08-03 11:15:00,575.48,575.91,575.48,575.91,200.0,573.9318,574.3606,573.9318,574.3606,200.0
2021-08-03 11:20:00,575.67,576.62,575.13,575.74,1600.0,574.1213,575.0687,573.5827,574.1911,1600.0
2021-08-03 11:25:00,575.45,577.16,574.36,575.61,2751.0,573.9019,575.6073,572.8148,574.0615,2751.0
2021-08-03 11:30:00,575.87,577.06,575.85,577.06,1400.0,574.3208,575.5076,574.3008,575.5076,1400.0
2021-08-03 11:35:00,577.41,577.42,576.87,576.87,1000.0,575.8566,575.8666,575.3181,575.3181,1000.0
2021-08-03 11:40:00,576.79,578.97,576.78,578.97,2400.0,575.2383,577.4124,575.2283,577.4124,2400.0
2021-08-03 11:45:00,579.0,579.65,578.47,579.23,1132.0,577.4423,578.0906,576.9138,577.6717,1132.0
2021-08-03 11:50:00,579.21,580.5,579.21,580.5,2829.0,577.6518,578.9383,577.6518,578.9383,2829.0
2021-08-03 11:55:00,580.56,580.75,579.2,579.2,2150.0,578.9981,579.1876,577.6418,577.6418,2150.0
2021-08-03 12:00:00,579.45,579.69,579.43,579.47,600.0,577.8911,578.1305,577.8712,577.9111,600.0
2021-08-03 12:05:00,580.09,580.09,579.62,579.8,1768.0,578.5294,578.5294,578.0607,578.2402,1768.0
2021-08-03 12:10:00,579.97,580.48,579.97,580.48,500.0,578.4097,578.9184,578.4097,578.9184,500.0
2021-08-03 12:15:00,580.11,580.15,579.87,579.88,1196.0,578.5493,578.5892,578.31,578.32,1196.0
2021-08-03 12:20:00,579.34,579.34,579.33,579.34,100.0,577.7814,577.7814,577.7714,577.7814,100.0
2021-08-03 12:25:00,579.34,579.9,579.34,579.68,1370.0,577.7814,578.3399,577.7814,578.1205,1370.0
2021-08-03 12:30:00,579.85,579.85,579.47,579.65,300.0,578.29,578.29,577.9111,578.0906,300.0
2021-08-03 12:35:00,579.65,579.74,579.42,579.64,1159.0,578.0906,578.1803,577.8612,578.0806,1159.0
2021-08-03 12:40:00,579.76,580.26,579.76,579.96,1100.0,578.2003,578.6989,578.2003,578.3998,1100.0
2021-08-03 12:45:00,579.81,579.81,579.33,579.52,1101.0,578.2502,578.2502,577.7714,577.9609,1101.0
2021-08-03 12:50:00,579.6,579.9,579.57,579.87,600.0,578.0407,578.3399,578.0108,578.31,600.0
2021-08-03 12:55:00,579.91,579.91,578.92,579.15,700.0,578.3499,578.3499,577.3626,577.5919,700.0
2021-08-03 13:00:00,579.34,579.71,579.15,579.2,1826.0,577.7814,578.1504,577.5919,577.6418,1826.0
2021-08-03 13:05:00,579.68,579.77,579.62,579.62,500.0,578.1205,578.2103,578.0607,578.0607,500.0
2021-08-03 13:10:00,580.16,581.11,580.16,581.11,1542.0,578.5992,579.5467,578.5992,579.5467,1542.0
2021-08-03 13:15:00,581.31,581.31,581.03,581.23,400.0,579.7461,579.7461,579.4669,579.6663,400.0
2021-08-03 13:20:00,580.91,580.91,580.76,580.76,300.0,579.3472,579.3472,579.1976,579.1976,300.0
2021-08-03 13:25:00,581.34,581.58,580.94,580.94,1100.0,579.776,580.0154,579.3771,579.3771,1100.0
2021-08-03 13:30:00,581.43,581.76,581.43,581.71,550.0,579.8658,580.1949,579.8658,580.145,550.0
2021-08-03 13:35:00,581.56,581.57,580.3,580.3,3402.0,579.9954,580.0054,578.7388,578.7388,3402.0
2021-08-03 13:40:00,580.1,580.1,579.93,579.96,2200.0,578.5394,578.5394,578.3698,578.3998,2200.0
2021-08-03 13:45:00,580.3,580.76,580.12,580.76,416.0,578.7388,579.1976,578.5593,579.1976,416.0
2021-08-03 13:50:00,579.81,580.25,579.81,580.25,200.0,578.2502,578.689,578.2502,578.689,200.0
2021-08-03 13:55:00,579.3,579.3,579.29,579.3,300.0,577.7415,577.7415,577.7316,577.7415,300.0
2021-08-03 14:00:00,579.89,580.89,579.89,580.83,1278.0,578.3299,579.3273,578.3299,579.2674,1278.0
2021-08-03 14:05:00,580.88,580.99,580.88,580.99,200.0,579.3173,579.427,579.3173,579.427,200.0
2021-08-03 14:10:00,581.21,581.36,580.51,580.51,600.0,579.6464,579.796,578.9483,578.9483,600.0
2021-08-03 14:15:00,580.87,581.2,580.87,581.2,700.0,579.3073,579.6364,579.3073,579.6364,700.0
2021-08-03 14:20:00,580.99,581.26,580.79,580.79,1040.0,579.427,579.6963,579.2275,579.2275,1040.0
2021-08-03 14:25:00,581.25,581.25,580.01,580.01,739.0,579.6863,579.6863,578.4496,578.4496,739.0
2021-08-03 14:30:00,580.23,580.43,580.23,580.31,500.0,578.669,578.8685,578.669,578.7488,500.0
2021-08-03 14:35:00,580.29,580.29,580.0,580.0,596.0,578.7289,578.7289,578.4396,578.4396,596.0
2021-08-03 14:40:00,580.44,580.79,579.78,580.79,7816.0,578.8785,579.2275,578.2202,579.2275,7816.0
2021-08-03 14:45:00,580.76,581.08,580.11,580.41,6298.0,579.1976,579.5167,578.5493,578.8485,6298.0
2021-08-03 14:50:00,580.47,581.64,580.33,581.63,2731.0,578.9084,580.0752,578.7688,580.0653,2731.0
2021-08-03 14:55:00,581.78,582.21,581.71,581.92,4399.0,580.2149,580.6437,580.145,580.3545,4399.0
2021-08-03 15:00:00,581.92,582.14,581.5,581.5,4307.0,580.3545,580.5739,579.9356,579.9356,4307.0
2021-08-03 15:05:00,581.55,582.5,581.55,582.29,800.0,579.9855,580.9329,579.9855,580.7235,800.0
2021-08-03 15:10:00,582.62,582.62,582.25,582.25,300.0,581.0526,581.0526,580.6836,580.6836,300.0
2021-08-03 15:15:00,581.89,583.32,581.61,583.32,7383.0,580.3246,581.7507,580.0453,581.7507,7383.0
2021-08-03 15:20:00,583.59,584.39,583.2,584.38,1200.0,582.02,582.8178,581.631,582.8079,1200.0
2021-08-03 15:25:00,584.45,584.56,583.67,584.05,4226.0,582.8777,582.9874,582.0998,582.4787,4226.0
2021-08-03 15:30:00,583.94,584.59,583.91,584.25,3270.0,582.369,583.0173,582.3391,582.6782,3270.0
2021-08-03 15:35:00,583.95,584.22,583.77,583.98,4820.0,582.379,582.6483,582.1995,582.4089,4820.0
2021-08-03 15:40:00,584.1,584.66,583.91,584.08,2165.0,582.5286,583.0871,582.3391,582.5087,2165.0
2021-08-03 15:45:00,584.12,584.82,584.11,584.72,2400.0,582.5486,583.2467,582.5386,583.1469,2400.0
2021-08-03 15:50:00,584.85,585.75,583.72,584.53,14427.0,583.2766,584.1742,582.1496,582.9575,14427.0
2021-08-03 15:55:00,584.8,587.56,584.79,586.69,35535.0,583.2267,585.9793,583.2168,585.1116,35535.0
2021-08-04 09:30:00,580.88,586.47,580.88,586.47,6805.0,579.3173,584.8922,579.3173,584.8922,6805.0
2021-08-04 09:35:00,588.08,590.75,587.57,587.57,7883.0,586.4979,589.1607,585.9893,585.9893,7883.0
2021-08-04 09:40:00,588.03,589.92,587.59,589.0,1320.0,586.448,588.333,586.0092,587.4154,1320.0
2021-08-04 09:45:00,588.77,593.0,588.77,592.75,4417.0,587.1861,591.4047,587.1861,591.1553,4417.0
2021-08-04 09:50:00,592.96,595.5,592.95,595.19,13271.0,591.3648,593.8979,591.3548,593.5888,13271.0
2021-08-04 09:55:00,595.13,595.52,593.03,594.12,5829.0,593.5289,593.9179,591.4346,592.5217,5829.0
2021-08-04 10:00:00,594.35,594.5,593.01,593.96,3120.0,592.751,592.9006,591.4146,592.3621,3120.0
2021-08-04 10:05:00,594.17,594.9,593.01,594.33,6684.0,592.5715,593.2996,591.4146,592.7311,6684.0
2021-08-04 10:10:00,594.38,596.44,593.33,596.44,5833.0,592.781,594.8354,591.7338,594.8354,5833.0
2021-08-04 10:15:00,596.12,596.68,594.8,594.82,6970.0,594.5163,595.0748,593.1998,593.2198,6970.0
2021-08-04 10:20:00,595.35,597.33,595.28,596.33,5902.0,593.7483,595.723,593.6785,594.7257,5902.0
2021-08-04 10:25:00,596.06,596.95,595.64,596.14,4442.0,594.4564,595.344,594.0376,594.5362,4442.0
2021-08-04 10:30:00,596.19,598.19,595.31,595.31,19534.0,594.5861,596.5807,593.7085,593.7085,19534.0
2021-08-04 10:35:00,594.89,595.26,592.01,592.06,7148.0,593.2896,593.6586,590.4173,590.4672,7148.0
2021-08-04 10:40:00,591.63,594.53,591.55,594.39,5707.0,590.0384,592.9306,589.9586,592.7909,5707.0
2021-08-04 10:45:00,593.95,593.95,592.57,592.8,5664.0,592.3521,592.3521,590.9758,591.2052,5664.0
2021-08-04 10:50:00,592.68,592.68,591.07,591.89,2620.0,591.0855,591.0855,589.4799,590.2977,2620.0
2021-08-04 10:55:00,591.99,593.86,591.52,593.86,4903.0,590.3974,592.2624,589.9287,592.2624,4903.0
2021-08-04 11:00:00,594.0,595.03,593.71,594.01,6483.0,592.402,593.4292,592.1128,592.412,6483.0
2021-08-04 11:05:00,593.25,593.25,591.63,591.76,2103.0,591.654,591.654,590.0384,590.168,2103.0
2021-08-04 11:10:00,591.66,592.07,590.68,591.41,8187.0,590.0683,590.4772,589.0909,589.8189,8187.0
2021-08-04 11:15:00,591.5,592.04,591.43,591.84,1617.0,589.9087,590.4473,589.8389,590.2478,1617.0
2021-08-04 11:20:00,591.56,592.78,591.43,592.78,2772.0,589.9685,591.1853,589.8389,591.1853,2772.0
2021-08-04 11:25:00,592.0,592.68,591.89,592.68,2300.0,590.4074,591.0855,590.2977,591.0855,2300.0
2021-08-04 11:30:00,593.81,594.54,593.47,593.6,3651.0,592.2125,592.9405,591.8734,592.0031,3651.0
2021-08-04 11:35:00,594.07,594.43,592.75,593.66,1504.0,592.4718,592.8308,591.1553,592.0629,1504.0
2021-08-04 11:40:00,593.6,594.28,593.04,593.7,4012.0,592.0031,592.6812,591.4446,592.1028,4012.0
2021-08-04 11:45:00,593.2,594.37,593.2,594.37,5682.0,591.6041,592.771,591.6041,592.771,5682.0
2021-08-04 11:50:00,593.89,594.12,593.45,593.46,3445.0,592.2923,592.5217,591.8535,591.8634,3445.0
2021-08-04 11:55:00,593.45,595.0,593.45,595.0,3747.0,591.8535,593.3993,591.8535,593.3993,3747.0
2021-08-04 12:00:00,595.35,596.95,595.32,596.62,4819.0,593.7483,595.344,593.7184,595.0149,4819.0
2021-08-04 12:05:00,596.88,598.58,596.88,598.58,2836.0,595.2742,596.9697,595.2742,596.9697,2836.0
2021-08-04 12:10:00,598.59,598.66,597.51,597.75,9830.0,596.9796,597.0494,595.9025,596.1419,9830.0
2021-08-04 12:15:00,597.65,597.73,596.6,596.6,3211.0,596.0422,596.1219,594.995,594.995,3211.0
2021-08-04 12:20:00,595.94,595.94,594.72,595.1,3490.0,594.3368,594.3368,593.12,593.499,3490.0
2021-08-04 12:25:00,595.36,596.04,594.18,594.36,4825.0,593.7583,594.4365,592.5815,592.761,4825.0
2021-08-04 12:30:00,594.15,595.07,593.89,595.07,3755.0,592.5516,593.4691,592.2923,593.4691,3755.0
2021-08-04 12:35:00,595.0,595.82,595.0,595.2,2764.0,593.3993,594.2171,593.3993,593.5988,2764.0
2021-08-04 12:40:00,595.17,595.17,593.5,593.77,2500.0,593.5688,593.5688,591.9033,592.1726,2500.0
2021-08-04 12:45:00,593.79,594.7,593.7,594.7,5809.0,592.1925,593.1001,592.1028,593.1001,5809.0
2021-08-04 12:50:00,594.92,595.14,593.75,594.31,3770.0,593.3195,593.5389,592.1527,592.7111,3770.0
2021-08-04 12:55:00,593.92,594.28,593.82,594.22,3429.0,592.3222,592.6812,592.2225,592.6214,3429.0
2021-08-04 13:00:00,593.8,594.64,593.35,593.88,2494.0,592.2025,593.0403,591.7537,592.2823,2494.0
2021-08-04 13:05:00,593.84,595.54,593.83,595.54,2100.0,592.2424,593.9378,592.2324,593.9378,2100.0
2021-08-04 13:10:00,595.78,595.83,595.6,595.83,500.0,594.1772,594.2271,593.9977,594.2271,500.0
2021-08-04 13:15:00,595.5,596.73,595.5,596.56,5528.0,593.8979,595.1246,593.8979,594.9551,5528.0
2021-08-04 13:20:00,596.65,596.65,596.25,596.55,2032.0,595.0449,595.0449,594.6459,594.9451,2032.0
2021-08-04 13:25:00,596.19,597.13,596.19,597.0,1471.0,594.5861,595.5236,594.5861,595.3939,1471.0
2021-08-04 13:30:00,596.94,597.58,596.76,596.77,3500.0,595.3341,595.9724,595.1546,595.1645,3500.0
2021-08-04 13:35:00,596.72,596.73,596.28,596.38,2100.0,595.1147,595.1246,594.6758,594.7756,2100.0
2021-08-04 13:40:00,596.15,596.19,593.82,594.84,11797.0,594.5462,594.5861,592.2225,593.2397,11797.0
2021-08-04 13:45:00,594.81,595.04,593.28,593.47,13530.0,593.2098,593.4392,591.6839,591.8734,13530.0
2021-08-04 13:50:00,593.83,593.83,592.29,592.29,3562.0,592.2324,592.2324,590.6966,590.6966,3562.0
2021-08-04 13:55:00,592.0,592.0,590.56,591.12,5770.0,590.4074,590.4074,588.9712,589.5297,5770.0
2021-08-04 14:00:00,590.5,591.84,590.42,591.84,3760.0,588.9114,590.2478,588.8316,590.2478,3760.0
2021-08-04 14:05:00,591.88,592.63,590.82,590.82,4243.0,590.2877,591.0357,589.2305,589.2305,4243.0
2021-08-04 14:10:00,591.0,591.0,589.52,590.69,4100.0,589.4101,589.4101,587.934,589.1009,4100.0
2021-08-04 14:15:00,590.15,590.3,588.5,589.02,18120.0,588.5623,588.7119,586.9168,587.4354,18120.0
2021-08-04 14:20:00,588.93,588.93,586.01,586.01,30762.0,587.3456,587.3456,584.4335,584.4335,30762.0
2021-08-04 14:25:00,586.0,586.3,581.07,581.96,25903.0,584.4235,584.7227,579.5068,580.3944,25903.0
2021-08-04 14:30:00,582.61,584.79,582.24,584.57,18154.0,581.0426,583.2168,580.6736,582.9974,18154.0
2021-08-04 14:35:00,584.59,586.35,584.02,586.0,8078.0,583.0173,584.7726,582.4488,584.4235,8078.0
2021-08-04 14:40:00,585.92,586.95,584.83,584.97,3316.0,584.3437,585.3709,583.2567,583.3963,3316.0
2021-08-04 14:45:00,584.65,585.0,583.55,585.0,9107.0,583.0771,583.4262,581.9801,583.4262,9107.0
2021-08-04 14:50:00,585.3,585.8,584.2,584.52,5342.0,583.7254,584.224,582.6283,582.9475,5342.0
2021-08-04 14:55:00,584.58,584.91,583.69,583.71,2397.0,583.0073,583.3364,582.1197,582.1397,2397.0
2021-08-04 15:00:00,583.86,584.48,583.85,584.48,931.0,582.2893,582.9076,582.2793,582.9076,931.0
2021-08-04 15:05:00,584.55,584.59,583.0,583.0,4449.0,582.9774,583.0173,581.4316,581.4316,4449.0
2021-08-04 15:10:00,582.75,583.56,582.75,583.03,1700.0,581.1822,581.9901,581.1822,581.4615,1700.0
2021-08-04 15:15:00,583.03,583.38,582.19,582.19,6292.0,581.4615,581.8106,580.6238,580.6238,6292.0
2021-08-04 15:20:00,581.98,582.58,580.57,580.72,8235.0,580.4143,581.0127,579.0081,579.1577,8235.0
2021-08-04 15:25:00,581.07,581.89,579.54,581.57,9480.0,579.5068,580.3246,577.9809,580.0054,9480.0
2021-08-04 15:30:00,581.9,582.88,581.41,581.61,10844.0,580.3345,581.3119,579.8459,580.0453,10844.0
2021-08-04 15:35:00,581.71,581.71,579.32,579.32,11333.0,580.145,580.145,577.7615,577.7615,11333.0
2021-08-04 15:40:00,580.21,582.27,579.63,582.27,7255.0,578.6491,580.7035,578.0706,580.7035,7255.0
2021-08-04 15:45:00,581.94,582.85,581.21,582.85,7246.0,580.3744,581.282,579.6464,581.282,7246.0
2021-08-04 15:50:00,583.36,583.38,581.92,582.5,13754.0,581.7906,581.8106,580.3545,580.9329,13754.0
2021-08-04 15:55:00,582.34,583.37,579.5,579.5,48515.0,580.7733,581.8006,577.941,577.941,48515.0
2021-08-05 09:30:00,586.33,588.62,570.85,578.05,70142.0,584.7526,587.0365,569.3143,576.4949,70142.0
2021-08-05 09:35:00,578.05,583.05,578.02,581.6,21143.0,576.4949,581.4814,576.465,580.0353,21143.0
2021-08-05 09:40:00,581.51,583.89,580.0,580.0,17801.0,579.9456,582.3192,578.4396,578.4396,17801.0
2021-08-05 09:45:00,581.78,582.97,580.52,581.73,28394.0,580.2149,581.4017,578.9582,580.165,28394.0
2021-08-05 09:50:00,582.44,588.12,582.02,587.79,10264.0,580.8731,586.5378,580.4542,586.2087,10264.0
2021-08-05 09:55:00,588.55,590.0,588.0,588.64,6906.0,586.9666,588.4127,586.4181,587.0564,6906.0
2021-08-05 10:00:00,589.4,589.48,586.09,587.5,9912.0,587.8144,587.8941,584.5133,585.9195,9912.0
2021-08-05 10:05:00,586.61,591.2,586.36,590.88,9148.0,585.0319,589.6095,584.7825,589.2904,9148.0
2021-08-05 10:10:00,590.79,592.31,590.04,590.34,10345.0,589.2006,590.7165,588.4526,588.7518,10345.0
2021-08-05 10:15:00,591.06,593.56,590.07,593.56,11619.0,589.4699,591.9632,588.4826,591.9632,11619.0
2021-08-05 10:20:00,594.22,594.62,591.05,593.02,7490.0,592.6214,593.0203,589.4599,591.4246,7490.0
2021-08-05 10:25:00,592.12,592.19,590.5,590.5,3191.0,590.527,590.5969,588.9114,588.9114,3191.0
2021-08-05 10:30:00,590.33,590.33,588.9,589.85,10464.0,588.7419,588.7419,587.3157,588.2631,10464.0
2021-08-05 10:35:00,588.82,590.19,588.0,588.91,9444.0,587.2359,588.6022,586.4181,587.3257,9444.0
2021-08-05 10:40:00,588.48,589.6,588.02,589.14,5004.0,586.8968,588.0138,586.4381,587.5551,5004.0
2021-08-05 10:45:00,588.6,589.11,587.95,588.28,5883.0,587.0165,587.5251,586.3683,586.6974,5883.0
2021-08-05 10:50:00,588.72,589.61,588.05,589.48,8540.0,587.1362,588.0238,586.468,587.8941,8540.0
2021-08-05 10:55:00,589.8,590.73,589.0,590.31,12593.0,588.2133,589.1408,587.4154,588.7219,12593.0
2021-08-05 11:00:00,590.05,590.83,588.68,590.53,7365.0,588.4626,589.2405,587.0963,588.9413,7365.0
2021-08-05 11:05:00,590.78,591.57,589.87,589.87,8835.0,589.1906,589.9785,588.2831,588.2831,8835.0
2021-08-05 11:10:00,589.92,591.11,589.92,591.1,4633.0,588.333,589.5198,588.333,589.5098,4633.0
2021-08-05 11:15:00,591.04,591.25,589.85,591.12,5721.0,589.4499,589.6594,588.2631,589.5297,5721.0
2021-08-05 11:20:00,591.6,592.9,590.48,592.7,9868.0,590.0084,591.3049,588.8915,591.1055,9868.0
2021-08-05 11:25:00,591.98,594.0,591.65,594.0,7024.0,590.3874,592.402,590.0583,592.402,7024.0
2021-08-05 11:30:00,593.94,594.18,591.83,592.45,11201.0,592.3421,592.5815,590.2378,590.8562,11201.0
2021-08-05 11:35:00,591.83,593.17,591.0,593.08,3857.0,590.2378,591.5742,589.4101,591.4845,3857.0
2021-08-05 11:40:00,593.62,595.5,593.54,595.17,5796.0,592.023,593.8979,591.9432,593.5688,5796.0
2021-08-05 11:45:00,595.25,595.65,594.91,595.31,3693.0,593.6486,594.0475,593.3095,593.7085,3693.0
2021-08-05 11:50:00,595.21,596.04,595.15,595.38,5078.0,593.6087,594.4365,593.5489,593.7783,5078.0
2021-08-05 11:55:00,595.35,596.11,595.26,596.02,4033.0,593.7483,594.5063,593.6586,594.4165,4033.0
2021-08-05 12:00:00,596.11,598.65,595.38,598.22,8763.0,594.5063,597.0395,593.7783,596.6106,8763.0
2021-08-05 12:05:00,598.71,600.0,598.7,600.0,40376.0,597.0993,598.3858,597.0893,598.3858,40376.0
2021-08-05 12:10:00,599.59,600.0,598.78,599.07,24897.0,597.9769,598.3858,597.1691,597.4583,24897.0
2021-08-05 12:15:00,599.19,599.75,598.38,599.5,12027.0,597.578,598.1365,596.7702,597.8872,12027.0
2021-08-05 12:20:00,599.5,600.0,599.25,599.66,9182.0,597.8872,598.3858,597.6379,598.0468,9182.0
2021-08-05 12:25:00,599.53,600.2,598.99,600.0,135101.0,597.9171,598.5853,597.3786,598.3858,135101.0
2021-08-05 12:30:00,599.91,600.25,599.66,600.0,18377.0,598.2961,598.6352,598.0468,598.3858,18377.0
2021-08-05 12:35:00,600.0,600.3,599.51,599.77,10504.0,598.3858,598.685,597.8972,598.1565,10504.0
2021-08-05 12:40:00,599.81,599.95,597.21,598.66,10522.0,598.1964,598.336,595.6033,597.0494,10522.0
2021-08-05 12:45:00,598.05,599.33,597.2,598.8,29301.0,596.4411,597.7176,595.5934,597.1891,29301.0
2021-08-05 12:50:00,598.25,598.8,597.59,597.87,3101.0,596.6405,597.1891,595.9823,596.2616,3101.0
2021-08-05 12:55:00,597.9,599.69,597.27,599.33,5025.0,596.2915,598.0767,595.6632,597.7176,5025.0
2021-08-05 13:00:00,599.18,599.38,598.17,598.17,4420.0,597.568,597.7675,596.5608,596.5608,4420.0
2021-08-05 13:05:00,598.7,599.12,598.5,598.6,3548.0,597.0893,597.5082,596.8899,596.9896,3548.0
2021-08-05 13:10:00,598.75,599.99,598.75,599.96,7740.0,597.1392,598.3759,597.1392,598.3459,7740.0
2021-08-05 13:15:00,599.99,600.0,599.29,599.62,11827.0,598.3759,598.3858,597.6777,598.0069,11827.0
2021-08-05 13:20:00,599.62,599.92,598.61,599.59,8246.0,598.0069,598.3061,596.9996,597.9769,8246.0
2021-08-05 13:25:00,599.1,599.2,598.35,598.53,2900.0,597.4883,597.588,596.7403,596.9198,2900.0
2021-08-05 13:30:00,598.35,598.77,597.42,597.42,9756.0,596.7403,597.1591,595.8128,595.8128,9756.0
2021-08-05 13:35:00,597.13,597.13,595.63,596.0,3707.0,595.5236,595.5236,594.0276,594.3966,3707.0
2021-08-05 13:40:00,595.84,597.36,595.84,596.76,3049.0,594.237,595.7529,594.237,595.1546,3049.0
2021-08-05 13:45:00,596.74,598.5,596.74,598.5,9697.0,595.1346,596.8899,595.1346,596.8899,9697.0
2021-08-05 13:50:00,598.5,598.86,595.86,596.68,5431.0,596.8899,597.2489,594.257,595.0748,5431.0
2021-08-05 13:55:00,597.04,597.69,595.93,597.69,9839.0,595.4338,596.0821,594.3268,596.0821,9839.0
2021-08-05 14:00:00,598.0,598.01,596.84,597.72,4205.0,596.3912,596.4012,595.2343,596.112,4205.0
2021-08-05 14:05:00,597.73,598.49,597.31,597.52,5532.0,596.1219,596.8799,595.7031,595.9125,5532.0
2021-08-05 14:10:00,598.38,600.1,598.38,599.99,10280.0,596.7702,598.4856,596.7702,598.3759,10280.0
2021-08-05 14:15:00,599.8,600.2,599.56,599.69,15610.0,598.1864,598.5853,597.947,598.0767,15610.0
2021-08-05 14:20:00,599.9,600.0,599.27,599.62,7959.0,598.2861,598.3858,597.6578,598.0069,7959.0
2021-08-05 14:25:00,599.89,599.89,599.03,599.58,3864.0,598.2761,598.2761,597.4184,597.967,3864.0
2021-08-05 14:30:00,599.69,599.98,599.1,599.96,5375.0,598.0767,598.3659,597.4883,598.3459,5375.0
2021-08-05 14:35:00,599.95,600.16,599.61,599.81,12311.0,598.336,598.5454,597.9969,598.1964,12311.0
2021-08-05 14:40:00,599.98,600.14,599.35,599.36,12607.0,598.3659,598.5255,597.7376,597.7476,12607.0
2021-08-05 14:45:00,599.61,601.0,599.46,599.64,12764.0,597.9969,599.3831,597.8473,598.0268,12764.0
2021-08-05 14:50:00,599.85,600.0,599.42,599.84,3827.0,598.2362,598.3858,597.8074,598.2263,3827.0
2021-08-05 14:55:00,599.82,600.17,599.58,599.92,4988.0,598.2063,598.5554,597.967,598.3061,4988.0
2021-08-05 15:00:00,599.75,600.2,599.48,600.0,4574.0,598.1365,598.5853,597.8672,598.3858,4574.0
2021-08-05 15:05:00,599.72,599.99,598.29,598.49,7083.0,598.1066,598.3759,596.6804,596.8799,7083.0
2021-08-05 15:10:00,598.67,599.72,598.63,599.07,4548.0,597.0594,598.1066,597.0195,597.4583,4548.0
2021-08-05 15:15:00,598.56,599.05,597.41,598.78,4002.0,596.9497,597.4384,595.8028,597.1691,4002.0
2021-08-05 15:20:00,598.62,599.74,598.24,599.55,6673.0,597.0096,598.1265,596.6306,597.9371,6673.0
2021-08-05 15:25:00,599.44,599.75,598.28,598.67,3100.0,597.8273,598.1365,596.6705,597.0594,3100.0
2021-08-05 15:30:00,598.64,598.7,597.93,598.3,3946.0,597.0295,597.0893,596.3214,596.6904,3946.0
2021-08-05 15:35:00,598.3,598.76,598.01,598.69,8274.0,596.6904,597.1492,596.4012,597.0794,8274.0
2021-08-05 15:40:00,598.67,598.83,598.28,598.5,7507.0,597.0594,597.219,596.6705,596.8899,7507.0
2021-08-05 15:45:00,598.52,599.38,598.28,599.22,10027.0,596.9098,597.7675,596.6705,597.6079,10027.0
2021-08-05 15:50:00,599.5,602.8,599.49,602.36,46958.0,597.8872,601.1783,597.8772,600.7395,46958.0
2021-08-05 15:55:00,602.4,603.14,601.92,602.57,51666.0,600.7794,601.5174,600.3007,600.9489,51666.0
2021-08-06 09:30:00,603.09,605.47,600.25,605.07,40694.0,601.4675,603.8411,598.6352,603.4422,40694.0
2021-08-06 09:35:00,604.75,608.0,604.74,607.48,19351.0,603.1231,606.3643,603.1131,605.8457,19351.0
2021-08-06 09:40:00,605.96,608.57,605.0,606.5,28869.0,604.3298,606.9328,603.3724,604.8684,28869.0
2021-08-06 09:45:00,606.11,606.8,602.4,604.99,36293.0,604.4794,605.1675,600.7794,603.3624,36293.0
2021-08-06 09:50:00,604.81,606.95,604.3,606.95,16267.0,603.1829,605.3171,602.6743,605.3171,16267.0
2021-08-06 09:55:00,606.28,608.6,605.75,605.75,6827.0,604.6489,606.9627,604.1204,604.1204,6827.0
2021-08-06 10:00:00,604.81,606.15,600.02,600.62,9261.0,603.1829,604.5193,598.4058,599.0042,9261.0
2021-08-06 10:05:00,600.86,602.69,600.21,601.38,9144.0,599.2435,601.0686,598.5953,599.7621,9144.0
2021-08-06 10:10:00,601.52,603.78,600.86,602.96,15836.0,599.9018,602.1557,599.2435,601.3379,15836.0
2021-08-06 10:15:00,602.1,604.07,601.22,602.7,18035.0,600.4802,602.4449,599.6026,601.0786,18035.0
2021-08-06 10:20:00,603.0,604.1,602.47,603.0,8414.0,601.3778,602.4748,600.8492,601.3778,8414.0
2021-08-06 10:25:00,603.56,604.0,602.32,603.95,4902.0,601.9363,602.3751,600.6996,602.3252,4902.0
2021-08-06 10:30:00,603.45,603.45,600.22,601.52,14266.0,601.8266,601.8266,598.6052,599.9018,14266.0
2021-08-06 10:35:00,601.78,602.9,601.08,602.5,4137.0,600.1611,601.278,599.4629,600.8791,4137.0
2021-08-06 10:40:00,603.0,605.38,602.95,603.32,9232.0,601.3778,603.7514,601.3279,601.6969,9232.0
2021-08-06 10:45:00,603.83,604.23,602.59,604.1,5379.0,602.2055,602.6045,600.9689,602.4748,5379.0
2021-08-06 10:50:00,605.0,606.24,604.93,606.24,6308.0,603.3724,604.6091,603.3026,604.6091,6308.0
2021-08-06 10:55:00,606.38,606.51,605.0,606.51,5946.0,604.7487,604.8783,603.3724,604.8783,5946.0
2021-08-06 11:00:00,606.26,606.43,605.32,605.33,4272.0,604.629,604.7985,603.6915,603.7015,4272.0
2021-08-06 11:05:00,605.01,607.44,605.01,607.09,4976.0,603.3824,605.8058,603.3824,605.4568,4976.0
2021-08-06 11:10:00,607.25,607.58,606.42,607.58,2183.0,605.6163,605.9454,604.7886,605.9454,2183.0
2021-08-06 11:15:00,607.33,608.0,605.97,606.81,4934.0,605.6961,606.3643,604.3398,605.1775,4934.0
2021-08-06 11:20:00,606.02,607.56,606.02,607.0,3740.0,604.3896,605.9255,604.3896,605.367,3740.0
2021-08-06 11:25:00,607.2,607.86,605.92,605.92,4464.0,605.5665,606.2247,604.2899,604.2899,4464.0
2021-08-06 11:30:00,606.18,607.0,605.47,606.89,9783.0,604.5492,605.367,603.8411,605.2573,9783.0
2021-08-06 11:35:00,606.84,607.13,606.68,607.13,1650.0,605.2074,605.4967,605.0479,605.4967,1650.0
2021-08-06 11:40:00,607.44,607.67,606.51,607.42,6001.0,605.8058,606.0352,604.8783,605.7859,6001.0
2021-08-06 11:45:00,607.62,608.58,607.39,608.02,6451.0,605.9853,606.9428,605.756,606.3843,6451.0
2021-08-06 11:50:00,608.1,608.78,607.58,608.78,3341.0,606.464,607.1422,605.9454,607.1422,3341.0
2021-08-06 11:55:00,608.78,609.0,608.51,608.7,5072.0,607.1422,607.3616,606.8729,607.0624,5072.0
2021-08-06 12:00:00,608.88,609.84,608.65,609.25,13082.0,607.242,608.1994,607.0126,607.611,13082.0
2021-08-06 12:05:00,609.42,609.67,608.96,609.4,4653.0,607.7805,608.0298,607.3217,607.7606,4653.0
2021-08-06 12:10:00,609.53,609.84,609.39,609.42,2725.0,607.8902,608.1994,607.7506,607.7805,2725.0
2021-08-06 12:15:00,609.56,609.92,609.2,609.78,6684.0,607.9201,608.2792,607.5611,608.1395,6684.0
2021-08-06 12:20:00,609.78,609.78,608.9,609.04,4726.0,608.1395,608.1395,607.2619,607.4015,4726.0
2021-08-06 12:25:00,609.2,609.2,608.63,609.04,4789.0,607.5611,607.5611,606.9926,607.4015,4789.0
2021-08-06 12:30:00,609.09,609.53,608.99,609.53,4347.0,607.4514,607.8902,607.3517,607.8902,4347.0
2021-08-06 12:35:00,609.24,609.5,608.66,609.29,3211.0,607.601,607.8603,607.0225,607.6508,3211.0
2021-08-06 12:40:00,609.33,610.0,609.15,609.7,5847.0,607.6907,608.3589,607.5112,608.0597,5847.0
2021-08-06 12:45:00,609.7,610.07,608.63,608.88,19782.0,608.0597,608.4287,606.9926,607.242,19782.0
2021-08-06 12:50:00,608.88,609.39,608.5,609.39,4787.0,607.242,607.7506,606.863,607.7506,4787.0
2021-08-06 12:55:00,609.36,610.51,609.35,610.24,12352.0,607.7207,608.8676,607.7107,608.5983,12352.0
2021-08-06 13:00:00,610.82,612.21,610.82,611.91,6286.0,609.1767,610.563,609.1767,610.2638,6286.0
2021-08-06 13:05:00,612.13,613.09,611.09,611.81,4897.0,610.4832,611.4406,609.446,610.1641,4897.0
2021-08-06 13:10:00,611.47,611.95,611.27,611.43,1665.0,609.825,610.3037,609.6255,609.7851,1665.0
2021-08-06 13:15:00,611.95,612.14,611.22,611.93,4943.0,610.3037,610.4932,609.5757,610.2837,4943.0
2021-08-06 13:20:00,612.15,612.93,612.15,612.64,6998.0,610.5032,611.2811,610.5032,610.9918,6998.0
2021-08-06 13:25:00,612.66,613.0,612.43,612.63,6001.0,611.0118,611.3509,610.7824,610.9819,6001.0
2021-08-06 13:30:00,612.9,613.63,612.68,613.52,10226.0,611.2511,611.9792,611.0317,611.8695,10226.0
2021-08-06 13:35:00,613.58,614.48,613.35,614.26,8519.0,611.9293,612.8269,611.6999,612.6075,8519.0
2021-08-06 13:40:00,614.38,614.79,614.29,614.73,3768.0,612.7272,613.1361,612.6374,613.0762,3768.0
2021-08-06 13:45:00,614.51,615.0,613.9,614.95,14485.0,612.8568,613.3455,612.2484,613.2956,14485.0
2021-08-06 13:50:00,614.5,614.52,612.16,613.45,6909.0,612.8468,612.8668,610.5131,611.7997,6909.0
2021-08-06 13:55:00,613.57,613.64,612.19,612.37,5632.0,611.9193,611.9891,610.543,610.7226,5632.0
2021-08-06 14:00:00,612.72,613.67,612.41,613.31,3517.0,611.0716,612.0191,610.7625,611.66,3517.0
2021-08-06 14:05:00,612.93,613.99,612.9,613.98,5154.0,611.2811,612.3382,611.2511,612.3282,5154.0
2021-08-06 14:10:00,613.96,614.32,613.31,613.65,3432.0,612.3083,612.6673,611.66,611.9991,3432.0
2021-08-06 14:15:00,613.61,614.05,613.23,614.05,2458.0,611.9592,612.398,611.5802,612.398,2458.0
2021-08-06 14:20:00,614.66,614.7,613.6,614.17,2250.0,613.0064,613.0463,611.9493,612.5177,2250.0
2021-08-06 14:25:00,614.58,614.79,613.53,613.99,2717.0,612.9266,613.1361,611.8794,612.3382,2717.0
2021-08-06 14:30:00,614.0,614.49,613.54,614.27,15466.0,612.3482,612.8369,611.8894,612.6174,15466.0
2021-08-06 14:35:00,614.02,614.62,613.6,614.57,3470.0,612.3681,612.9665,611.9493,612.9166,3470.0
2021-08-06 14:40:00,614.14,614.85,613.88,614.59,5947.0,612.4878,613.1959,612.2285,612.9366,5947.0
2021-08-06 14:45:00,614.73,614.85,614.32,614.64,15161.0,613.0762,613.1959,612.6673,612.9865,15161.0
2021-08-06 14:50:00,614.68,614.91,613.0,613.67,7536.0,613.0263,613.2557,611.3509,612.0191,7536.0
2021-08-06 14:55:00,613.93,613.93,613.36,613.69,2150.0,612.2784,612.2784,611.7099,612.039,2150.0
2021-08-06 15:00:00,613.63,613.64,612.41,612.64,6661.0,611.9792,611.9891,610.7625,610.9918,6661.0
2021-08-06 15:05:00,612.79,612.84,611.34,611.8,5617.0,611.1414,611.1913,609.6953,610.1541,5617.0
2021-08-06 15:10:00,611.9,612.63,611.9,612.47,4546.0,610.2538,610.9819,610.2538,610.8223,4546.0
2021-08-06 15:15:00,612.46,612.58,611.76,611.95,7846.0,610.8123,610.932,610.1142,610.3037,7846.0
2021-08-06 15:20:00,612.19,612.19,611.65,611.9,5052.0,610.543,610.543,610.0045,610.2538,5052.0
2021-08-06 15:25:00,611.85,612.03,611.13,611.63,5112.0,610.204,610.3835,609.4859,609.9846,5112.0
2021-08-06 15:30:00,612.06,612.23,611.1,611.63,5580.0,610.4134,610.5829,609.456,609.9846,5580.0
2021-08-06 15:35:00,611.52,612.42,611.27,611.51,11805.0,609.8748,610.7724,609.6255,609.8649,11805.0
2021-08-06 15:40:00,611.43,611.43,610.62,610.95,4152.0,609.7851,609.7851,608.9773,609.3064,4152.0
2021-08-06 15:45:00,610.96,611.74,610.95,611.59,6502.0,609.3164,610.0943,609.3064,609.9447,6502.0
2021-08-06 15:50:00,611.14,612.0,610.9,611.09,18047.0,609.4959,610.3536,609.2565,609.446,18047.0
2021-08-06 15:55:00,610.96,611.5,610.55,611.1,25476.0,609.3164,609.8549,608.9075,609.456,25476.0
2021-08-09 09:30:00,610.85,618.35,610.68,618.35,33493.0,609.2067,616.6865,609.0371,616.6865,33493.0
2021-08-09 09:35:00,617.94,618.68,617.42,618.08,6772.0,616.2776,617.0156,615.759,616.4172,6772.0
2021-08-09 09:40:00,618.6,621.94,618.49,621.64,27025.0,616.9358,620.2668,616.8261,619.9676,27025.0
2021-08-09 09:45:00,621.51,623.86,620.71,622.04,11517.0,619.838,622.1816,619.0401,620.3665,11517.0
2021-08-09 09:50:00,622.62,622.72,620.21,622.32,18309.0,620.945,621.0447,618.5415,620.6458,18309.0
2021-08-09 09:55:00,622.15,624.55,620.01,622.73,28925.0,620.4763,622.8698,618.342,621.0547,28925.0
2021-08-09 10:00:00,623.2,624.0,622.91,623.47,9870.0,621.5234,622.3213,621.2342,621.7927,9870.0
2021-08-09 10:05:00,624.0,624.02,623.01,623.82,7227.0,622.3213,622.3412,621.3339,622.1418,7227.0
2021-08-09 10:10:00,623.0,624.02,623.0,623.34,3028.0,621.324,622.3412,621.324,621.663,3028.0
2021-08-09 10:15:00,624.01,624.01,621.48,622.73,7061.0,622.3312,622.3312,619.8081,621.0547,7061.0
2021-08-09 10:20:00,623.16,623.16,620.85,621.71,7351.0,621.4835,621.4835,619.1797,620.0374,7351.0
2021-08-09 10:25:00,621.71,622.55,621.33,622.52,3796.0,620.0374,620.8752,619.6585,620.8453,3796.0
2021-08-09 10:30:00,622.89,623.85,622.8,623.8,3539.0,621.2143,622.1717,621.1245,622.1218,3539.0
2021-08-09 10:35:00,623.67,624.18,623.38,624.11,10031.0,621.9922,622.5008,621.7029,622.431,10031.0
2021-08-09 10:40:00,624.11,624.77,623.19,623.97,5626.0,622.431,623.0892,621.5135,622.2914,5626.0
2021-08-09 10:45:00,623.8,623.9,622.31,623.9,3180.0,622.1218,622.2215,620.6358,622.2215,3180.0
2021-08-09 10:50:00,623.63,624.62,622.04,622.28,9627.0,621.9523,622.9396,620.3665,620.6059,9627.0
2021-08-09 10:55:00,622.27,622.27,619.37,620.34,3650.0,620.5959,620.5959,617.7037,618.6711,3650.0
2021-08-09 11:00:00,620.77,621.72,620.6,621.05,3900.0,619.1,620.0474,618.9304,619.3792,3900.0
2021-08-09 11:05:00,621.42,621.42,620.24,620.36,9573.0,619.7482,619.7482,618.5714,618.6911,9573.0
2021-08-09 11:10:00,620.34,620.45,619.12,619.64,6572.0,618.6711,618.7808,617.4544,617.973,6572.0
2021-08-09 11:15:00,619.61,619.84,618.86,619.49,5660.0,617.9431,618.1725,617.1951,617.8234,5660.0
2021-08-09 11:20:00,619.81,619.81,619.14,619.68,3546.0,618.1425,618.1425,617.4743,618.0129,3546.0
2021-08-09 11:25:00,619.99,620.4,619.5,619.56,4580.0,618.3221,618.731,617.8334,617.8932,4580.0
2021-08-09 11:30:00,620.06,620.18,619.78,620.14,1950.0,618.3919,618.5116,618.1126,618.4717,1950.0
2021-08-09 11:35:00,620.23,620.23,618.8,618.99,8636.0,618.5614,618.5614,617.1353,617.3248,8636.0
2021-08-09 11:40:00,618.82,618.82,614.89,614.95,8079.0,617.1552,617.1552,613.2358,613.2956,8079.0
2021-08-09 11:45:00,615.21,615.24,614.23,614.8,6812.0,613.5549,613.5848,612.5776,613.146,6812.0
2021-08-09 11:50:00,614.74,614.74,613.07,613.41,2210.0,613.0862,613.0862,611.4207,611.7598,2210.0
2021-08-09 11:55:00,612.75,613.55,612.04,612.87,7397.0,611.1015,611.8994,610.3934,611.2212,7397.0
2021-08-09 12:00:00,613.08,613.15,612.54,613.04,1710.0,611.4307,611.5005,610.8921,611.3908,1710.0
2021-08-09 12:05:00,613.35,613.6,610.59,611.18,9460.0,611.6999,611.9493,608.9473,609.5358,9460.0
2021-08-09 12:10:00,611.1,611.74,610.67,611.5,9191.0,609.456,610.0943,609.0271,609.8549,9191.0
2021-08-09 12:15:00,611.3,613.82,611.18,613.2,12022.0,609.6554,612.1687,609.5358,611.5503,12022.0
2021-08-09 12:20:00,613.71,614.84,613.41,614.55,3684.0,612.059,613.1859,611.7598,612.8967,3684.0
2021-08-09 12:25:00,614.7,615.56,613.78,613.78,5516.0,613.0463,613.904,612.1288,612.1288,5516.0
2021-08-09 12:30:00,613.96,614.97,613.62,614.17,3232.0,612.3083,613.3156,611.9692,612.5177,3232.0
2021-08-09 12:35:00,613.79,614.87,613.79,614.87,1700.0,612.1387,613.2158,612.1387,613.2158,1700.0
2021-08-09 12:40:00,614.92,615.21,614.92,615.13,836.0,613.2657,613.5549,613.2657,613.4751,836.0
2021-08-09 12:45:00,615.04,615.4,614.69,615.4,1328.0,613.3854,613.7444,613.0363,613.7444,1328.0
2021-08-09 12:50:00,615.25,615.48,614.76,615.47,7053.0,613.5948,613.8242,613.1061,613.8142,7053.0
2021-08-09 12:55:00,615.41,616.02,614.5,615.16,3376.0,613.7544,614.3627,612.8468,613.5051,3376.0
2021-08-09 13:00:00,615.23,615.23,614.32,614.32,800.0,613.5749,613.5749,612.6673,612.6673,800.0
2021-08-09 13:05:00,614.33,615.2,614.33,614.89,2489.0,612.6773,613.5449,612.6773,613.2358,2489.0
2021-08-09 13:10:00,615.05,615.73,615.05,615.55,2281.0,613.3954,614.0735,613.3954,613.894,2281.0
2021-08-09 13:15:00,615.75,617.55,615.3,617.49,4944.0,614.0935,615.8886,613.6447,615.8288,4944.0
2021-08-09 13:20:00,617.46,618.27,617.46,617.98,3545.0,615.7989,616.6067,615.7989,616.3175,3545.0
2021-08-09 13:25:00,617.92,619.73,617.75,619.43,23335.0,616.2576,618.0628,616.0881,617.7636,23335.0
2021-08-09 13:30:00,619.31,619.96,617.41,618.68,9526.0,617.6439,618.2921,615.749,617.0156,9526.0
2021-08-09 13:35:00,618.54,619.16,617.19,617.2,5216.0,616.876,617.4943,615.5296,615.5396,5216.0
2021-08-09 13:40:00,616.44,616.44,614.99,615.05,2764.0,614.7816,614.7816,613.3355,613.3954,2764.0
2021-08-09 13:45:00,614.99,616.84,614.99,615.87,2308.0,613.3355,615.1805,613.3355,614.2131,2308.0
2021-08-09 13:50:00,616.24,617.33,616.24,617.33,1352.0,614.5821,615.6692,614.5821,615.6692,1352.0
2021-08-09 13:55:00,617.1,618.11,616.87,617.74,3768.0,615.4398,616.4471,615.2105,616.0781,3768.0
2021-08-09 14:00:00,617.42,618.84,617.42,618.13,12041.0,615.759,617.1752,615.759,616.4671,12041.0
2021-08-09 14:05:00,618.08,618.98,618.08,618.8,5197.0,616.4172,617.3148,616.4172,617.1353,5197.0
2021-08-09 14:10:00,619.15,619.47,618.48,618.99,1932.0,617.4843,617.8035,616.8161,617.3248,1932.0
2021-08-09 14:15:00,618.55,619.01,618.31,618.82,1848.0,616.8859,617.3447,616.6466,617.1552,1848.0
2021-08-09 14:20:00,619.21,620.05,619.17,619.96,8424.0,617.5442,618.3819,617.5043,618.2921,8424.0
2021-08-09 14:25:00,619.69,620.45,619.49,620.19,14467.0,618.0229,618.7808,617.8234,618.5215,14467.0
2021-08-09 14:30:00,620.09,620.09,618.0,618.0,10552.0,618.4218,618.4218,616.3374,616.3374,10552.0
2021-08-09 14:35:00,618.22,619.24,618.22,619.07,12916.0,616.5568,617.5741,616.5568,617.4045,12916.0
2021-08-09 14:40:00,619.07,619.07,616.52,617.22,3433.0,617.4045,617.4045,614.8614,615.5595,3433.0
2021-08-09 14:45:00,616.93,617.52,616.18,616.5,1695.0,615.2703,615.8587,614.5223,614.8415,1695.0
2021-08-09 14:50:00,616.75,616.75,615.5,615.5,3925.0,615.0908,615.0908,613.8441,613.8441,3925.0
2021-08-09 14:55:00,615.31,615.7,615.01,615.01,2906.0,613.6547,614.0436,613.3555,613.3555,2906.0
2021-08-09 15:00:00,614.61,615.91,613.93,615.91,1700.0,612.9565,614.253,612.2784,614.253,1700.0
2021-08-09 15:05:00,615.87,615.93,615.31,615.82,2256.0,614.2131,614.273,613.6547,614.1633,2256.0
2021-08-09 15:10:00,615.92,616.0,614.88,615.11,1531.0,614.263,614.3428,613.2258,613.4552,1531.0
2021-08-09 15:15:00,615.43,615.54,614.71,615.03,3200.0,613.7743,613.884,613.0563,613.3754,3200.0
2021-08-09 15:20:00,614.9,615.16,612.58,612.72,10539.0,613.2458,613.5051,610.932,611.0716,10539.0
2021-08-09 15:25:00,612.72,612.72,611.63,611.99,5018.0,611.0716,611.0716,609.9846,610.3436,5018.0
2021-08-09 15:30:00,612.0,612.06,610.73,611.92,7354.0,610.3536,610.4134,609.087,610.2738,7354.0
2021-08-09 15:35:00,611.89,613.27,611.89,613.01,3648.0,610.2439,611.6201,610.2439,611.3608,3648.0
2021-08-09 15:40:00,612.88,613.12,612.15,612.47,4935.0,611.2312,611.4705,610.5032,610.8223,4935.0
2021-08-09 15:45:00,612.32,613.95,612.27,613.66,5011.0,610.6727,612.2983,610.6228,612.0091,5011.0
2021-08-09 15:50:00,614.06,614.47,613.15,613.93,12713.0,612.408,612.8169,611.5005,612.2784,12713.0
2021-08-09 15:55:00,613.76,614.66,613.16,613.94,20619.0,612.1088,613.0064,611.5104,612.2883,20619.0
2021-08-10 09:30:00,615.73,617.28,613.41,613.87,10998.0,614.0735,615.6194,611.7598,612.2185,10998.0
2021-08-10 09:35:00,614.33,619.39,614.33,618.21,5115.0,612.6773,617.7237,612.6773,616.5468,5115.0
2021-08-10 09:40:00,618.13,619.68,618.07,619.66,3900.0,616.4671,618.0129,616.4072,617.9929,3900.0
2021-08-10 09:45:00,619.77,619.78,618.18,618.18,2362.0,618.1027,618.1126,616.5169,616.5169,2362.0
2021-08-10 09:50:00,618.99,619.05,616.3,616.33,1800.0,617.3248,617.3846,614.642,614.6719,1800.0
2021-08-10 09:55:00,615.96,616.57,614.56,615.34,2326.0,614.3029,614.9113,612.9067,613.6846,2326.0
2021-08-10 10:00:00,615.38,615.68,614.33,615.04,3753.0,613.7245,614.0237,612.6773,613.3854,3753.0
2021-08-10 10:05:00,615.04,615.23,613.1,613.49,4204.0,613.3854,613.5749,611.4506,611.8395,4204.0
2021-08-10 10:10:00,613.07,614.51,612.83,613.62,4605.0,611.4207,612.8568,611.1813,611.9692,4605.0
2021-08-10 10:15:00,613.33,613.68,611.64,612.0,7177.0,611.68,612.029,609.9945,610.3536,7177.0
2021-08-10 10:20:00,612.03,613.78,612.03,613.37,3662.0,610.3835,612.1288,610.3835,611.7199,3662.0
2021-08-10 10:25:00,613.38,613.39,612.24,612.25,1381.0,611.7298,611.7398,610.5929,610.6029,1381.0
2021-08-10 10:30:00,612.66,613.27,610.66,611.06,3850.0,611.0118,611.6201,609.0172,609.4161,3850.0
2021-08-10 10:35:00,610.51,610.94,606.01,607.34,15370.0,608.8676,609.2964,604.3797,605.7061,15370.0
2021-08-10 10:40:00,607.25,607.5,604.55,605.03,13653.0,605.6163,605.8657,602.9236,603.4023,13653.0
2021-08-10 10:45:00,604.88,609.3,604.56,609.06,6453.0,603.2527,607.6608,602.9336,607.4215,6453.0
2021-08-10 10:50:00,608.65,608.65,606.41,606.72,3959.0,607.0126,607.0126,604.7786,605.0878,3959.0
2021-08-10 10:55:00,607.34,608.12,606.81,607.71,2050.0,605.7061,606.484,605.1775,606.0751,2050.0
2021-08-10 11:00:00,608.16,608.16,605.82,606.94,2848.0,606.5239,606.5239,604.1902,605.3072,2848.0
2021-08-10 11:05:00,607.6,608.31,607.03,607.55,6640.0,605.9654,606.6735,605.3969,605.9155,6640.0
2021-08-10 11:10:00,607.81,608.0,606.15,606.48,2673.0,606.1748,606.3643,604.5193,604.8484,2673.0
2021-08-10 11:15:00,606.45,606.72,606.01,606.48,3218.0,604.8185,605.0878,604.3797,604.8484,3218.0
2021-08-10 11:20:00,606.99,607.11,606.28,607.09,4200.0,605.357,605.4767,604.6489,605.4568,4200.0
2021-08-10 11:25:00,606.7,607.29,606.15,606.95,1250.0,605.0678,605.6562,604.5193,605.3171,1250.0
2021-08-10 11:30:00,607.01,607.3,606.4,606.67,2801.0,605.377,605.6662,604.7686,605.0379,2801.0
2021-08-10 11:35:00,606.67,607.83,606.53,606.61,19484.0,605.0379,606.1948,604.8983,604.9781,19484.0
2021-08-10 11:40:00,606.85,607.76,606.64,607.64,9449.0,605.2174,606.125,605.008,606.0053,9449.0
2021-08-10 11:45:00,607.89,609.53,607.89,608.99,7125.0,606.2546,607.8902,606.2546,607.3517,7125.0
2021-08-10 11:50:00,609.0,609.52,608.6,609.14,9179.0,607.3616,607.8802,606.9627,607.5013,9179.0
2021-08-10 11:55:00,609.05,609.28,608.57,608.98,6739.0,607.4115,607.6409,606.9328,607.3417,6739.0
2021-08-10 12:00:00,608.92,609.29,607.81,608.8,11249.0,607.2818,607.6508,606.1748,607.1622,11249.0
2021-08-10 12:05:00,608.8,609.48,608.8,609.27,1684.0,607.1622,607.8403,607.1622,607.6309,1684.0
2021-08-10 12:10:00,608.75,609.02,608.49,608.52,3523.0,607.1123,607.3816,606.853,606.8829,3523.0
2021-08-10 12:15:00,608.15,608.9,607.93,608.89,1600.0,606.5139,607.2619,606.2945,607.2519,1600.0
2021-08-10 12:20:00,608.75,609.46,608.74,609.46,600.0,607.1123,607.8204,607.1023,607.8204,600.0
2021-08-10 12:25:00,609.78,609.95,609.66,609.95,2100.0,608.1395,608.3091,608.0199,608.3091,2100.0
2021-08-10 12:30:00,609.85,609.85,608.91,608.91,1472.0,608.2093,608.2093,607.2719,607.2719,1472.0
2021-08-10 12:35:00,608.76,609.27,607.94,608.1,7346.0,607.1223,607.6309,606.3045,606.464,7346.0
2021-08-10 12:40:00,607.87,609.85,607.86,609.85,1765.0,606.2347,608.2093,606.2247,608.2093,1765.0
2021-08-10 12:45:00,609.58,609.73,607.93,608.73,7596.0,607.9401,608.0897,606.2945,607.0924,7596.0
2021-08-10 12:50:00,608.77,608.84,608.24,608.33,2100.0,607.1322,607.2021,606.6037,606.6934,2100.0
2021-08-10 12:55:00,608.48,609.55,608.47,609.08,1100.0,606.843,607.9101,606.8331,607.4414,1100.0
2021-08-10 13:00:00,609.06,609.16,608.59,608.97,980.0,607.4215,607.5212,606.9527,607.3317,980.0
2021-08-10 13:05:00,608.95,609.16,608.94,609.15,600.0,607.3118,607.5212,607.3018,607.5112,600.0
2021-08-10 13:10:00,609.19,609.63,608.93,609.57,3069.0,607.5511,607.9899,607.2918,607.9301,3069.0
2021-08-10 13:15:00,609.67,610.04,609.05,609.91,4200.0,608.0298,608.3988,607.4115,608.2692,4200.0
2021-08-10 13:20:00,609.89,610.03,609.5,609.5,1600.0,608.2492,608.3889,607.8603,607.8603,1600.0
2021-08-10 13:25:00,609.14,609.14,608.01,608.69,2629.0,607.5013,607.5013,606.3743,607.0525,2629.0
2021-08-10 13:30:00,608.72,609.37,608.7,608.71,1940.0,607.0824,607.7306,607.0624,607.0724,1940.0
2021-08-10 13:35:00,608.88,611.0,608.63,610.5,1461.0,607.242,609.3562,606.9926,608.8576,1461.0
2021-08-10 13:40:00,610.75,611.34,610.75,611.29,936.0,609.1069,609.6953,609.1069,609.6455,936.0
2021-08-10 13:45:00,611.67,612.43,611.4,612.43,1435.0,610.0244,610.7824,609.7552,610.7824,1435.0
2021-08-10 13:50:00,612.46,612.46,611.19,611.2,4080.0,610.8123,610.8123,609.5457,609.5557,4080.0
2021-08-10 13:55:00,610.7,611.52,610.69,611.09,2488.0,609.0571,609.8748,609.0471,609.446,2488.0
2021-08-10 14:00:00,611.09,611.74,610.99,611.38,1145.0,609.446,610.0943,609.3463,609.7352,1145.0
2021-08-10 14:05:00,611.74,612.01,611.61,611.61,600.0,610.0943,610.3635,609.9646,609.9646,600.0
2021-08-10 14:10:00,612.17,612.17,611.78,612.01,930.0,610.5231,610.5231,610.1341,610.3635,930.0
2021-08-10 14:15:00,611.55,612.09,611.12,612.09,1999.0,609.9048,610.4433,609.4759,610.4433,1999.0
2021-08-10 14:20:00,611.84,612.52,611.84,612.25,10559.0,610.194,610.8722,610.194,610.6029,10559.0
2021-08-10 14:25:00,612.35,613.42,612.35,613.42,6872.0,610.7026,611.7697,610.7026,611.7697,6872.0
2021-08-10 14:30:00,613.19,614.04,613.19,613.97,4408.0,611.5404,612.3881,611.5404,612.3183,4408.0
2021-08-10 14:35:00,614.19,614.49,613.53,614.1,2468.0,612.5377,612.8369,611.8794,612.4479,2468.0
2021-08-10 14:40:00,614.23,614.46,613.57,613.83,3236.0,612.5776,612.8069,611.9193,612.1786,3236.0
2021-08-10 14:45:00,613.88,614.08,613.48,614.08,7303.0,612.2285,612.428,611.8296,612.428,7303.0
2021-08-10 14:50:00,613.75,614.09,613.73,614.07,2546.0,612.0988,612.4379,612.0789,612.418,2546.0
2021-08-10 14:55:00,614.14,614.48,613.82,614.21,3256.0,612.4878,612.8269,612.1687,612.5576,3256.0
2021-08-10 15:00:00,614.25,614.36,614.11,614.36,4400.0,612.5975,612.7072,612.4579,612.7072,4400.0
2021-08-10 15:05:00,614.24,614.28,613.43,613.55,2100.0,612.5875,612.6274,611.7797,611.8994,2100.0
2021-08-10 15:10:00,613.5,613.51,612.75,613.19,4262.0,611.8495,611.8595,611.1015,611.5404,4262.0
2021-08-10 15:15:00,613.14,613.76,613.14,613.76,2320.0,611.4905,612.1088,611.4905,612.1088,2320.0
2021-08-10 15:20:00,613.79,614.05,613.49,613.55,2697.0,612.1387,612.398,611.8395,611.8994,2697.0
2021-08-10 15:25:00,613.74,613.74,613.25,613.25,3632.0,612.0889,612.0889,611.6002,611.6002,3632.0
2021-08-10 15:30:00,613.23,613.94,613.22,613.94,4425.0,611.5802,612.2883,611.5703,612.2883,4425.0
2021-08-10 15:35:00,613.71,614.0,612.82,612.82,4187.0,612.059,612.3482,611.1714,611.1714,4187.0
2021-08-10 15:40:00,612.67,612.8,611.76,612.7,8921.0,611.0218,611.1514,610.1142,611.0517,8921.0
2021-08-10 15:45:00,612.7,614.04,612.51,613.69,10685.0,611.0517,612.3881,610.8622,612.039,10685.0
2021-08-10 15:50:00,613.33,613.56,612.28,612.72,13961.0,611.68,611.9094,610.6328,611.0716,13961.0
2021-08-10 15:55:00,613.51,615.0,613.32,614.98,19953.0,611.8595,613.3455,611.67,613.3255,19953.0
2021-08-11 09:30:00,616.07,620.0,616.07,619.52,14663.0,614.4126,618.332,614.4126,617.8533,14663.0
2021-08-11 09:35:00,619.51,619.79,617.12,618.41,5185.0,617.8434,618.1226,615.4598,616.7463,5185.0
2021-08-11 09:40:00,617.55,618.4,616.37,616.38,2699.0,615.8886,616.7363,614.7118,614.7218,2699.0
2021-08-11 09:45:00,616.33,616.71,613.55,616.11,6672.0,614.6719,615.0509,611.8994,614.4525,6672.0
2021-08-11 09:50:00,616.01,617.29,616.01,616.61,1450.0,614.3528,615.6293,614.3528,614.9512,1450.0
2021-08-11 09:55:00,616.81,618.5,615.83,618.26,5415.0,615.1506,616.8361,614.1733,616.5967,5415.0
2021-08-11 10:00:00,618.07,618.99,616.14,617.04,2233.0,616.4072,617.3248,614.4824,615.38,2233.0
2021-08-11 10:05:00,617.64,618.1,617.47,618.1,2370.0,615.9784,616.4371,615.8088,616.4371,2370.0
2021-08-11 10:10:00,618.34,618.47,617.68,618.38,4203.0,616.6765,616.8062,616.0183,616.7164,4203.0
2021-08-11 10:15:00,617.84,618.39,617.83,618.29,891.0,616.1778,616.7264,616.1679,616.6266,891.0
2021-08-11 10:20:00,618.27,618.39,617.15,618.39,650.0,616.6067,616.7264,615.4897,616.7264,650.0
2021-08-11 10:25:00,617.16,618.35,617.16,618.14,2500.0,615.4997,616.6865,615.4997,616.477,2500.0
2021-08-11 10:30:00,618.13,618.37,616.95,616.95,4214.0,616.4671,616.7064,615.2902,615.2902,4214.0
2021-08-11 10:35:00,617.56,618.39,617.56,618.23,1600.0,615.8986,616.7264,615.8986,616.5668,1600.0
2021-08-11 10:40:00,617.86,619.0,617.86,618.92,1520.0,616.1978,617.3347,616.1978,617.2549,1520.0
2021-08-11 10:45:00,619.35,620.2,618.06,618.21,13918.0,617.6838,618.5315,616.3973,616.5468,13918.0
2021-08-11 10:50:00,617.76,618.27,616.51,617.0,5044.0,616.0981,616.6067,614.8514,615.3401,5044.0
2021-08-11 10:55:00,617.0,618.01,617.0,618.0,1301.0,615.3401,616.3474,615.3401,616.3374,1301.0
2021-08-11 11:00:00,617.94,617.94,617.49,617.49,870.0,616.2776,616.2776,615.8288,615.8288,870.0
2021-08-11 11:05:00,617.41,617.47,615.0,615.0,5173.0,615.749,615.8088,613.3455,613.3455,5173.0
2021-08-11 11:10:00,615.28,615.98,615.0,615.5,800.0,613.6247,614.3228,613.3455,613.8441,800.0
2021-08-11 11:15:00,615.95,616.06,615.2,615.2,719.0,614.2929,614.4026,613.5449,613.5449,719.0
2021-08-11 11:20:00,615.56,616.4,613.61,613.62,4950.0,613.904,614.7417,611.9592,611.9692,4950.0
2021-08-11 11:25:00,614.0,614.26,613.0,614.16,7689.0,612.3482,612.6075,611.3509,612.5077,7689.0
2021-08-11 11:30:00,614.24,616.22,614.03,616.22,2500.0,612.5875,614.5622,612.3781,614.5622,2500.0
2021-08-11 11:35:00,616.68,618.94,616.33,618.94,9017.0,615.021,617.2749,614.6719,617.2749,9017.0
2021-08-11 11:40:00,619.0,619.0,617.85,618.65,4413.0,617.3347,617.3347,616.1878,616.9857,4413.0
2021-08-11 11:45:00,618.62,619.31,618.53,618.9,2045.0,616.9557,617.6439,616.866,617.235,2045.0
2021-08-11 11:50:00,618.61,619.09,618.5,619.09,2575.0,616.9458,617.4245,616.8361,617.4245,2575.0
2021-08-11 11:55:00,618.91,620.44,618.91,619.8,10673.0,617.245,618.7709,617.245,618.1326,10673.0
2021-08-11 12:00:00,619.99,619.99,619.1,619.11,428.0,618.3221,618.3221,617.4345,617.4444,428.0
2021-08-11 12:05:00,619.13,619.91,618.8,619.86,4471.0,617.4644,618.2423,617.1353,618.1924,4471.0
2021-08-11 12:10:00,619.67,620.27,619.32,620.27,3417.0,618.0029,618.6013,617.6539,618.6013,3417.0
2021-08-11 12:15:00,620.52,621.0,620.48,620.88,3255.0,618.8506,619.3293,618.8107,619.2097,3255.0
2021-08-11 12:20:00,620.95,621.2,620.65,621.15,1054.0,619.2795,619.5288,618.9803,619.4789,1054.0
2021-08-11 12:25:00,621.04,621.37,620.45,620.77,2354.0,619.3692,619.6983,618.7808,619.1,2354.0
2021-08-11 12:30:00,620.53,620.53,620.2,620.49,1900.0,618.8606,618.8606,618.5315,618.8207,1900.0
2021-08-11 12:35:00,620.48,620.73,620.38,620.56,1664.0,618.8107,619.0601,618.711,618.8905,1664.0
2021-08-11 12:40:00,620.78,620.78,620.16,620.16,600.0,619.1099,619.1099,618.4916,618.4916,600.0
2021-08-11 12:45:00,620.27,620.82,618.76,619.57,4033.0,618.6013,619.1498,617.0954,617.9032,4033.0
2021-08-11 12:50:00,618.81,618.82,618.51,618.71,578.0,617.1452,617.1552,616.846,617.0455,578.0
2021-08-11 12:55:00,619.0,619.6,619.0,619.33,2890.0,617.3347,617.9331,617.3347,617.6638,2890.0
2021-08-11 13:00:00,618.65,618.65,617.0,617.12,5600.0,616.9857,616.9857,615.3401,615.4598,5600.0
2021-08-11 13:05:00,617.14,617.45,617.0,617.01,900.0,615.4797,615.7889,615.3401,615.3501,900.0
2021-08-11 13:10:00,617.08,617.46,616.78,616.79,1700.0,615.4199,615.7989,615.1207,615.1307,1700.0
2021-08-11 13:15:00,616.75,616.92,616.48,616.48,2600.0,615.0908,615.2603,614.8215,614.8215,2600.0
2021-08-11 13:20:00,616.27,616.39,615.87,615.88,1277.0,614.6121,614.7317,614.2131,614.2231,1277.0
2021-08-11 13:25:00,615.82,615.82,615.01,615.68,1255.0,614.1633,614.1633,613.3555,614.0237,1255.0
2021-08-11 13:30:00,615.69,615.7,615.12,615.12,1500.0,614.0336,614.0436,613.4652,613.4652,1500.0
2021-08-11 13:35:00,614.96,615.18,614.37,614.37,750.0,613.3056,613.525,612.7172,612.7172,750.0
2021-08-11 13:40:00,614.51,615.41,614.51,615.4,950.0,612.8568,613.7544,612.8568,613.7444,950.0
2021-08-11 13:45:00,615.54,615.87,614.85,614.87,1957.0,613.884,614.2131,613.1959,613.2158,1957.0
2021-08-11 13:50:00,613.91,614.36,613.91,614.36,500.0,612.2584,612.7072,612.2584,612.7072,500.0
2021-08-11 13:55:00,614.45,615.83,614.45,615.83,500.0,612.797,614.1733,612.797,614.1733,500.0
2021-08-11 14:00:00,615.2,615.2,614.85,614.98,1100.0,613.5449,613.5449,613.1959,613.3255,1100.0
2021-08-11 14:05:00,615.11,615.11,614.64,614.64,4600.0,613.4552,613.4552,612.9865,612.9865,4600.0
2021-08-11 14:10:00,614.98,614.99,613.0,613.07,2466.0,613.3255,613.3355,611.3509,611.4207,2466.0
2021-08-11 14:15:00,613.07,614.23,613.07,614.23,1115.0,611.4207,612.5776,611.4207,612.5776,1115.0
2021-08-11 14:20:00,614.49,614.49,613.41,613.41,1000.0,612.8369,612.8369,611.7598,611.7598,1000.0
2021-08-11 14:25:00,613.29,613.63,612.38,612.38,1400.0,611.6401,611.9792,610.7325,610.7325,1400.0
2021-08-11 14:30:00,613.04,614.19,612.5,612.66,7370.0,611.3908,612.5377,610.8522,611.0118,7370.0
2021-08-11 14:35:00,612.42,612.56,612.0,612.36,1200.0,610.7724,610.912,610.3536,610.7126,1200.0
2021-08-11 14:40:00,612.17,612.75,612.04,612.04,803.0,610.5231,611.1015,610.3934,610.3934,803.0
2021-08-11 14:45:00,611.92,612.37,609.95,609.99,15921.0,610.2738,610.7226,608.3091,608.349,15921.0
2021-08-11 14:50:00,610.58,610.58,608.0,608.01,6055.0,608.9374,608.9374,606.3643,606.3743,6055.0
2021-08-11 14:55:00,608.53,608.57,604.44,605.08,9283.0,606.8929,606.9328,602.8139,603.4522,9283.0
2021-08-11 15:00:00,605.38,605.81,604.83,605.81,9481.0,603.7514,604.1802,603.2028,604.1802,9481.0
2021-08-11 15:05:00,605.6,607.71,605.59,607.62,3801.0,603.9708,606.0751,603.9608,605.9853,3801.0
2021-08-11 15:10:00,607.62,607.94,606.83,606.83,2535.0,605.9853,606.3045,605.1975,605.1975,2535.0
2021-08-11 15:15:00,606.53,607.15,606.16,607.12,4721.0,604.8983,605.5166,604.5293,605.4867,4721.0
2021-08-11 15:20:00,607.5,608.02,607.25,607.48,4142.0,605.8657,606.3843,605.6163,605.8457,4142.0
2021-08-11 15:25:00,607.8,607.97,607.01,607.96,1700.0,606.1649,606.3344,605.377,606.3244,1700.0
2021-08-11 15:30:00,606.94,607.48,606.87,607.26,3268.0,605.3072,605.8457,605.2374,605.6263,3268.0
2021-08-11 15:35:00,607.48,607.48,606.46,606.57,2430.0,605.8457,605.8457,604.8285,604.9382,2430.0
2021-08-11 15:40:00,606.8,606.8,603.41,604.18,11461.0,605.1675,605.1675,601.7867,602.5546,11461.0
2021-08-11 15:45:00,604.21,606.62,603.97,606.32,9345.0,602.5845,604.988,602.3452,604.6888,9345.0
2021-08-11 15:50:00,606.69,608.44,606.37,607.92,11402.0,605.0578,606.8031,604.7387,606.2845,11402.0
2021-08-11 15:55:00,608.79,609.43,607.7,608.46,18382.0,607.1522,607.7905,606.0651,606.8231,18382.0
2021-08-12 09:30:00,607.0,608.11,604.99,605.64,17357.0,605.367,606.474,603.3624,604.0107,17357.0
2021-08-12 09:35:00,605.32,606.77,600.51,603.56,11627.0,603.6915,605.1376,598.8945,601.9363,11627.0
2021-08-12 09:40:00,602.0,603.78,599.4,600.85,6133.0,600.3805,602.1557,597.7875,599.2336,6133.0
2021-08-12 09:45:00,600.27,602.93,599.9,601.08,5424.0,598.6551,601.308,598.2861,599.4629,5424.0
2021-08-12 09:50:00,601.62,602.6,601.17,601.79,7637.0,600.0015,600.9788,599.5527,600.171,7637.0
2021-08-12 09:55:00,601.04,602.17,600.0,600.34,2767.0,599.423,600.55,598.3858,598.7249,2767.0
2021-08-12 10:00:00,601.16,601.47,599.88,600.17,9112.0,599.5427,599.8519,598.2662,598.5554,9112.0
2021-08-12 10:05:00,600.64,601.2,600.1,601.04,6274.0,599.0241,599.5826,598.4856,599.423,6274.0
2021-08-12 10:10:00,600.37,601.31,600.37,601.0,2484.0,598.7548,599.6923,598.7548,599.3831,2484.0
2021-08-12 10:15:00,600.75,602.78,600.66,602.32,5909.0,599.1338,601.1584,599.0441,600.6996,5909.0
2021-08-12 10:20:00,602.95,603.05,600.22,600.75,4158.0,601.3279,601.4276,598.6052,599.1338,4158.0
2021-08-12 10:25:00,600.55,601.41,599.88,600.49,7602.0,598.9344,599.792,598.2662,598.8745,7602.0
2021-08-12 10:30:00,600.0,600.66,598.03,599.25,4766.0,598.3858,599.0441,596.4211,597.6379,4766.0
2021-08-12 10:35:00,600.0,602.98,599.79,602.18,18345.0,598.3858,601.3578,598.1764,600.56,18345.0
2021-08-12 10:40:00,601.9,605.64,601.76,604.55,17387.0,600.2807,604.0107,600.1411,602.9236,17387.0
2021-08-12 10:45:00,604.96,605.48,603.92,605.21,3521.0,603.3325,603.8511,602.2953,603.5818,3521.0
2021-08-12 10:50:00,605.42,606.4,604.6,606.33,9357.0,603.7913,604.7686,602.9735,604.6988,9357.0
2021-08-12 10:55:00,606.49,606.54,605.61,606.54,4620.0,604.8584,604.9082,603.9807,604.9082,4620.0
2021-08-12 11:00:00,605.84,606.39,605.28,605.48,5317.0,604.2101,604.7586,603.6516,603.8511,5317.0
2021-08-12 11:05:00,605.65,607.8,605.55,607.8,5048.0,604.0206,606.1649,603.9209,606.1649,5048.0
2021-08-12 11:10:00,607.28,607.99,606.85,607.72,2225.0,605.6463,606.3543,605.2174,606.0851,2225.0
2021-08-12 11:15:00,607.77,608.17,607.4,607.43,2020.0,606.1349,606.5339,605.7659,605.7959,2020.0
2021-08-12 11:20:00,607.34,608.13,607.3,607.78,1477.0,605.7061,606.494,605.6662,606.1449,1477.0
2021-08-12 11:25:00,608.02,608.62,607.36,608.62,3301.0,606.3843,606.9826,605.726,606.9826,3301.0
2021-08-12 11:30:00,607.86,609.23,607.86,609.23,1748.0,606.2247,607.591,606.2247,607.591,1748.0
2021-08-12 11:35:00,608.32,608.34,607.57,608.13,1520.0,606.6835,606.7034,605.9355,606.494,1520.0
2021-08-12 11:40:00,607.75,608.13,607.62,607.72,1554.0,606.115,606.494,605.9853,606.0851,1554.0
2021-08-12 11:45:00,607.82,607.9,607.77,607.89,4657.0,606.1848,606.2646,606.1349,606.2546,4657.0
2021-08-12 11:50:00,607.9,608.66,607.67,608.16,2794.0,606.2646,607.0225,606.0352,606.5239,2794.0
2021-08-12 11:55:00,608.33,608.33,607.04,607.05,1100.0,606.6934,606.6934,605.4069,605.4169,1100.0
2021-08-12 12:00:00,607.49,608.27,607.17,607.86,2000.0,605.8557,606.6336,605.5366,606.2247,2000.0
2021-08-12 12:05:00,607.36,607.89,607.12,607.6,1100.0,605.726,606.2546,605.4867,605.9654,1100.0
2021-08-12 12:10:00,607.39,607.55,606.76,607.55,2685.0,605.756,605.9155,605.1277,605.9155,2685.0
2021-08-12 12:15:00,607.5,608.38,607.5,608.38,1300.0,605.8657,606.7433,605.8657,606.7433,1300.0
2021-08-12 12:20:00,607.57,608.0,607.34,607.5,1000.0,605.9355,606.3643,605.7061,605.8657,1000.0
2021-08-12 12:25:00,607.33,607.62,607.16,607.26,1300.0,605.6961,605.9853,605.5266,605.6263,1300.0
2021-08-12 12:30:00,607.48,608.27,607.35,607.5,1394.0,605.8457,606.6336,605.7161,605.8657,1394.0
2021-08-12 12:35:00,607.35,607.7,606.92,607.63,2310.0,605.7161,606.0651,605.2872,605.9953,2310.0
2021-08-12 12:40:00,607.73,608.1,607.32,607.95,700.0,606.095,606.464,605.6861,606.3145,700.0
2021-08-12 12:45:00,607.75,608.2,607.75,607.81,900.0,606.115,606.5638,606.115,606.1748,900.0
2021-08-12 12:50:00,608.13,608.24,607.41,608.09,1879.0,606.494,606.6037,605.7759,606.4541,1879.0
2021-08-12 12:55:00,608.05,608.3,607.91,608.24,600.0,606.4142,606.6635,606.2746,606.6037,600.0
2021-08-12 13:00:00,608.15,608.39,607.81,607.81,700.0,606.5139,606.7533,606.1748,606.1748,700.0
2021-08-12 13:05:00,607.78,608.14,607.78,608.0,300.0,606.1449,606.5039,606.1449,606.3643,300.0
2021-08-12 13:10:00,608.3,609.55,608.3,609.55,1589.0,606.6635,607.9101,606.6635,607.9101,1589.0
2021-08-12 13:15:00,609.64,609.86,609.42,609.42,1701.0,607.9999,608.2193,607.7805,607.7805,1701.0
2021-08-12 13:20:00,609.5,610.52,609.5,610.21,2474.0,607.8603,608.8775,607.8603,608.5684,2474.0
2021-08-12 13:25:00,610.6,610.6,610.05,610.05,447.0,608.9573,608.9573,608.4088,608.4088,447.0
2021-08-12 13:30:00,610.02,610.11,610.02,610.1,200.0,608.3789,608.4686,608.3789,608.4587,200.0
2021-08-12 13:35:00,610.12,610.12,609.52,609.87,730.0,608.4786,608.4786,607.8802,608.2293,730.0
2021-08-12 13:40:00,609.2,609.51,608.5,608.65,2129.0,607.5611,607.8703,606.863,607.0126,2129.0
2021-08-12 13:45:00,608.65,608.78,608.31,608.64,500.0,607.0126,607.1422,606.6735,607.0026,500.0
2021-08-12 13:50:00,608.83,609.97,608.83,609.77,3100.0,607.1921,608.329,607.1921,608.1296,3100.0
2021-08-12 13:55:00,609.97,610.76,609.97,610.1,13533.0,608.329,609.1169,608.329,608.4587,13533.0
2021-08-12 14:00:00,610.5,610.75,610.32,610.75,400.0,608.8576,609.1069,608.6781,609.1069,400.0
2021-08-12 14:05:00,610.65,610.65,610.65,610.65,100.0,609.0072,609.0072,609.0072,609.0072,100.0
2021-08-12 14:10:00,610.3,611.0,610.3,610.96,1793.0,608.6581,609.3562,608.6581,609.3164,1793.0
2021-08-12 14:15:00,611.16,611.52,610.95,611.27,2365.0,609.5158,609.8748,609.3064,609.6255,2365.0
2021-08-12 14:20:00,611.05,611.05,610.52,610.53,1653.0,609.4061,609.4061,608.8775,608.8875,1653.0
2021-08-12 14:25:00,610.15,610.79,610.15,610.21,900.0,608.5085,609.1468,608.5085,608.5684,900.0
2021-08-12 14:30:00,610.6,610.98,610.38,610.45,1100.0,608.9573,609.3363,608.7379,608.8077,1100.0
2021-08-12 14:35:00,610.8,610.91,609.28,609.28,1235.0,609.1568,609.2665,607.6409,607.6409,1235.0
2021-08-12 14:40:00,610.25,610.26,609.72,609.72,400.0,608.6083,608.6182,608.0797,608.0797,400.0
2021-08-12 14:45:00,609.51,609.64,609.13,609.6,1800.0,607.8703,607.9999,607.4913,607.96,1800.0
2021-08-12 14:50:00,609.57,610.3,609.55,610.08,550.0,607.9301,608.6581,607.9101,608.4387,550.0
2021-08-12 14:55:00,610.36,610.63,610.35,610.36,1025.0,608.718,608.9872,608.708,608.718,1025.0
2021-08-12 15:00:00,610.39,610.39,610.26,610.3,841.0,608.7479,608.7479,608.6182,608.6581,841.0
2021-08-12 15:05:00,610.02,610.18,609.23,609.24,1771.0,608.3789,608.5385,607.591,607.601,1771.0
2021-08-12 15:10:00,609.7,610.02,609.32,609.89,3539.0,608.0597,608.3789,607.6808,608.2492,3539.0
2021-08-12 15:15:00,609.89,609.9,607.84,608.0,7179.0,608.2492,608.2592,606.2047,606.3643,7179.0
2021-08-12 15:20:00,608.01,608.01,606.94,607.4,1330.0,606.3743,606.3743,605.3072,605.7659,1330.0
2021-08-12 15:25:00,607.17,607.56,606.49,606.5,3751.0,605.5366,605.9255,604.8584,604.8684,3751.0
2021-08-12 15:30:00,606.4,606.46,605.94,606.0,5389.0,604.7686,604.8285,604.3099,604.3697,5389.0
2021-08-12 15:35:00,606.5,606.95,606.31,606.95,950.0,604.8684,605.3171,604.6789,605.3171,950.0
2021-08-12 15:40:00,607.04,608.02,606.83,607.97,4116.0,605.4069,606.3843,605.1975,606.3344,4116.0
2021-08-12 15:45:00,608.18,608.18,607.43,607.43,8079.0,606.5438,606.5438,605.7959,605.7959,8079.0
2021-08-12 15:50:00,607.86,608.49,607.71,607.92,7696.0,606.2247,606.853,606.0751,606.2845,7696.0
2021-08-12 15:55:00,607.81,608.79,607.5,608.01,30605.0,606.1748,607.1522,605.8657,606.3743,30605.0
2021-08-13 09:30:00,614.0,618.21,612.62,617.49,15148.0,612.3482,616.5468,610.9719,615.8288,15148.0
2021-08-13 09:35:00,617.22,618.55,616.87,616.87,5936.0,615.5595,616.8859,615.2105,615.2105,5936.0
2021-08-13 09:40:00,616.77,620.3,615.31,619.97,9564.0,615.1107,618.6312,613.6547,618.3021,9564.0
2021-08-13 09:45:00,619.94,623.55,619.37,622.92,14196.0,618.2722,621.8725,617.7037,621.2442,14196.0
2021-08-13 09:50:00,622.91,624.12,622.07,623.83,11255.0,621.2342,622.441,620.3965,622.1517,11255.0
2021-08-13 09:55:00,623.36,623.37,619.24,620.59,13190.0,621.683,621.693,617.5741,618.9204,13190.0
2021-08-13 10:00:00,620.16,621.01,619.16,620.18,3960.0,618.4916,619.3393,617.4943,618.5116,3960.0
2021-08-13 10:05:00,620.28,620.96,616.34,616.35,4030.0,618.6113,619.2895,614.6819,614.6919,4030.0
2021-08-13 10:10:00,616.8,618.62,616.26,618.62,2463.0,615.1406,616.9557,614.6021,616.9557,2463.0
2021-08-13 10:15:00,618.42,619.05,617.65,619.0,7909.0,616.7563,617.3846,615.9884,617.3347,7909.0
2021-08-13 10:20:00,619.16,619.16,617.27,618.06,3250.0,617.4943,617.4943,615.6094,616.3973,3250.0
2021-08-13 10:25:00,617.98,617.99,616.3,616.57,2914.0,616.3175,616.3274,614.642,614.9113,2914.0
2021-08-13 10:30:00,616.56,618.47,616.56,618.15,1700.0,614.9013,616.8062,614.9013,616.487,1700.0
2021-08-13 10:35:00,617.97,619.09,617.97,619.09,1420.0,616.3075,617.4245,616.3075,617.4245,1420.0
2021-08-13 10:40:00,619.01,619.44,618.92,619.0,709.0,617.3447,617.7735,617.2549,617.3347,709.0
2021-08-13 10:45:00,619.22,619.59,619.14,619.22,1176.0,617.5541,617.9231,617.4743,617.5541,1176.0
2021-08-13 10:50:00,619.75,619.78,618.96,619.2,3531.0,618.0827,618.1126,617.2948,617.5342,3531.0
2021-08-13 10:55:00,619.38,620.57,619.18,619.91,6786.0,617.7137,618.9005,617.5142,618.2423,6786.0
2021-08-13 11:00:00,619.93,620.56,619.69,620.03,4756.0,618.2622,618.8905,618.0229,618.362,4756.0
2021-08-13 11:05:00,620.18,620.7,619.89,620.45,4220.0,618.5116,619.0302,618.2223,618.7808,4220.0
2021-08-13 11:10:00,620.44,621.86,620.38,621.47,10258.0,618.7709,620.187,618.711,619.7981,10258.0
2021-08-13 11:15:00,621.7,622.5,621.42,622.41,7920.0,620.0275,620.8253,619.7482,620.7356,7920.0
2021-08-13 11:20:00,622.4,622.75,621.85,622.5,5934.0,620.7256,621.0746,620.1771,620.8253,5934.0
2021-08-13 11:25:00,622.53,622.59,621.74,622.45,3933.0,620.8552,620.9151,620.0674,620.7754,3933.0
2021-08-13 11:30:00,622.07,622.37,621.3,621.41,2344.0,620.3965,620.6957,619.6285,619.7382,2344.0
2021-08-13 11:35:00,621.26,621.9,621.08,621.79,2630.0,619.5886,620.2269,619.4091,620.1172,2630.0
2021-08-13 11:40:00,621.68,622.36,621.39,622.36,6221.0,620.0075,620.6857,619.7183,620.6857,6221.0
2021-08-13 11:45:00,622.5,622.73,621.99,621.99,2300.0,620.8253,621.0547,620.3167,620.3167,2300.0
2021-08-13 11:50:00,621.99,622.35,621.63,621.81,3008.0,620.3167,620.6757,619.9576,620.1372,3008.0
2021-08-13 11:55:00,622.36,623.0,622.13,622.83,3353.0,620.6857,621.324,620.4563,621.1544,3353.0
2021-08-13 12:00:00,623.24,623.51,622.05,622.51,7283.0,621.5633,621.8326,620.3765,620.8353,7283.0
2021-08-13 12:05:00,622.7,622.72,621.87,622.02,2669.0,621.0248,621.0447,620.197,620.3466,2669.0
2021-08-13 12:10:00,621.94,622.73,621.63,622.73,4961.0,620.2668,621.0547,619.9576,621.0547,4961.0
2021-08-13 12:15:00,622.74,623.79,622.73,623.33,10853.0,621.0647,622.1118,621.0547,621.6531,10853.0
2021-08-13 12:20:00,623.61,623.61,622.75,623.52,6125.0,621.9323,621.9323,621.0746,621.8426,6125.0
2021-08-13 12:25:00,623.48,623.48,622.66,623.35,4635.0,621.8027,621.8027,620.9849,621.673,4635.0
2021-08-13 12:30:00,623.63,623.63,623.0,623.0,6183.0,621.9523,621.9523,621.324,621.324,6183.0
2021-08-13 12:35:00,622.99,622.99,621.58,621.58,5223.0,621.314,621.314,619.9078,619.9078,5223.0
2021-08-13 12:40:00,621.53,621.53,619.35,619.7,3667.0,619.8579,619.8579,617.6838,618.0328,3667.0
2021-08-13 12:45:00,620.13,620.47,620.11,620.19,1306.0,618.4617,618.8008,618.4417,618.5215,1306.0
2021-08-13 12:50:00,619.9,619.9,619.53,619.83,1415.0,618.2323,618.2323,617.8633,618.1625,1415.0
2021-08-13 12:55:00,619.98,621.32,619.98,621.32,1808.0,618.3121,619.6485,618.3121,619.6485,1808.0
2021-08-13 13:00:00,621.13,621.13,620.58,620.83,2493.0,619.459,619.459,618.9105,619.1598,2493.0
2021-08-13 13:05:00,620.47,621.52,620.47,621.52,2390.0,618.8008,619.8479,618.8008,619.8479,2390.0
2021-08-13 13:10:00,621.25,622.32,621.25,622.32,2317.0,619.5787,620.6458,619.5787,620.6458,2317.0
2021-08-13 13:15:00,622.3,622.63,621.05,621.57,2813.0,620.6258,620.955,619.3792,619.8978,2813.0
2021-08-13 13:20:00,621.36,621.96,621.35,621.47,1438.0,619.6884,620.2868,619.6784,619.7981,1438.0
2021-08-13 13:25:00,621.38,621.77,621.06,621.41,4416.0,619.7083,620.0973,619.3892,619.7382,4416.0
2021-08-13 13:30:00,621.54,622.52,621.53,622.29,3010.0,619.8679,620.8453,619.8579,620.6159,3010.0
2021-08-13 13:35:00,622.47,622.49,621.36,622.49,3998.0,620.7954,620.8153,619.6884,620.8153,3998.0
2021-08-13 13:40:00,622.26,622.57,621.68,621.69,3230.0,620.586,620.8951,620.0075,620.0175,3230.0
2021-08-13 13:45:00,621.62,621.62,621.3,621.51,4288.0,619.9477,619.9477,619.6285,619.838,4288.0
2021-08-13 13:50:00,621.37,621.59,621.1,621.58,1200.0,619.6983,619.9178,619.4291,619.9078,1200.0
2021-08-13 13:55:00,621.91,623.14,621.89,622.97,1719.0,620.2369,621.4636,620.2169,621.294,1719.0
2021-08-13 14:00:00,622.96,623.2,621.99,621.99,2622.0,621.2841,621.5234,620.3167,620.3167,2622.0
2021-08-13 14:05:00,622.09,622.11,621.73,621.94,725.0,620.4164,620.4364,620.0574,620.2668,725.0
2021-08-13 14:10:00,621.87,622.34,621.79,621.96,2555.0,620.197,620.6657,620.1172,620.2868,2555.0
2021-08-13 14:15:00,622.22,622.5,621.85,621.85,2652.0,620.5461,620.8253,620.1771,620.1771,2652.0
2021-08-13 14:20:00,622.04,622.35,622.04,622.07,1300.0,620.3665,620.6757,620.3665,620.3965,1300.0
2021-08-13 14:25:00,622.44,623.62,622.44,623.61,3873.0,620.7655,621.9423,620.7655,621.9323,3873.0
2021-08-13 14:30:00,623.47,623.92,623.33,623.33,3734.0,621.7927,622.2415,621.6531,621.6531,3734.0
2021-08-13 14:35:00,623.8,624.06,623.2,624.05,3265.0,622.1218,622.3811,621.5234,622.3711,3265.0
2021-08-13 14:40:00,624.0,624.92,623.86,624.91,6611.0,622.3213,623.2388,622.1816,623.2288,6611.0
2021-08-13 14:45:00,624.82,625.0,624.47,624.57,13819.0,623.1391,623.3186,622.79,622.8897,13819.0
2021-08-13 14:50:00,624.75,624.76,623.86,624.4,3330.0,623.0693,623.0792,622.1816,622.7202,3330.0
2021-08-13 14:55:00,624.31,625.0,624.3,624.83,2638.0,622.6304,623.3186,622.6205,623.149,2638.0
2021-08-13 15:00:00,624.93,625.0,624.29,624.44,12352.0,623.2488,623.3186,622.6105,622.7601,12352.0
2021-08-13 15:05:00,624.12,624.96,624.06,624.7,1650.0,622.441,623.2787,622.3811,623.0194,1650.0
2021-08-13 15:10:00,624.45,624.67,624.24,624.64,1400.0,622.7701,622.9895,622.5606,622.9596,1400.0
2021-08-13 15:15:00,624.31,624.67,623.81,624.59,6638.0,622.6304,622.9895,622.1318,622.9097,6638.0
2021-08-13 15:20:00,624.51,624.77,624.43,624.56,4693.0,622.8299,623.0892,622.7501,622.8798,4693.0
2021-08-13 15:25:00,624.56,624.66,624.06,624.06,3128.0,622.8798,622.9795,622.3811,622.3811,3128.0
2021-08-13 15:30:00,623.94,623.98,623.21,623.9,9037.0,622.2614,622.3013,621.5334,622.2215,9037.0
2021-08-13 15:35:00,623.83,623.86,623.24,623.38,5217.0,622.1517,622.1816,621.5633,621.7029,5217.0
2021-08-13 15:40:00,623.52,623.62,622.67,622.67,4580.0,621.8426,621.9423,620.9949,620.9949,4580.0
2021-08-13 15:45:00,622.89,623.9,622.88,623.9,8266.0,621.2143,622.2215,621.2043,622.2215,8266.0
2021-08-13 15:50:00,624.09,624.09,622.75,623.12,17381.0,622.411,622.411,621.0746,621.4436,17381.0
2021-08-13 15:55:00,623.29,624.81,622.9,624.81,29438.0,621.6132,623.1291,621.2242,623.1291,29438.0
2021-08-16 09:30:00,625.66,625.66,622.55,625.0,48542.0,623.9768,623.9768,620.8752,623.3186,48542.0
2021-08-16 09:35:00,624.9,626.36,623.72,625.27,40668.0,623.2189,624.6749,622.042,623.5879,40668.0
2021-08-16 09:40:00,625.55,625.99,624.96,625.6,15298.0,623.8671,624.3059,623.2787,623.917,15298.0
2021-08-16 09:45:00,625.1,626.14,625.1,625.88,11559.0,623.4183,624.4555,623.4183,624.1962,11559.0
2021-08-16 09:50:00,625.86,626.14,623.79,624.64,9218.0,624.1763,624.4555,622.1118,622.9596,9218.0
2021-08-16 09:55:00,624.38,625.0,624.0,624.14,3666.0,622.7003,623.3186,622.3213,622.4609,3666.0
2021-08-16 10:00:00,624.14,624.84,623.54,623.55,10242.0,622.4609,623.159,621.8625,621.8725,10242.0
2021-08-16 10:05:00,623.57,624.36,622.18,622.38,7124.0,621.8924,622.6803,620.5062,620.7056,7124.0
2021-08-16 10:10:00,622.38,623.21,620.58,622.47,12492.0,620.7056,621.5334,618.9105,620.7954,12492.0
2021-08-16 10:15:00,622.81,623.34,621.96,623.34,4187.0,621.1345,621.663,620.2868,621.663,4187.0
2021-08-16 10:20:00,623.12,623.42,622.55,623.15,2744.0,621.4436,621.7428,620.8752,621.4736,2744.0
2021-08-16 10:25:00,623.58,623.58,619.99,620.0,9764.0,621.9024,621.9024,618.3221,618.332,9764.0
2021-08-16 10:30:00,619.57,619.57,616.78,617.0,6982.0,617.9032,617.9032,615.1207,615.3401,6982.0
2021-08-16 10:35:00,616.47,617.0,615.17,615.37,4305.0,614.8115,615.3401,613.515,613.7145,4305.0
2021-08-16 10:40:00,615.66,618.09,615.06,618.09,3217.0,614.0037,616.4272,613.4053,616.4272,3217.0
2021-08-16 10:45:00,618.51,620.95,618.23,620.9,3306.0,616.846,619.2795,616.5668,619.2296,3306.0
2021-08-16 10:50:00,621.21,622.0,619.65,622.0,3585.0,619.5388,620.3267,617.983,620.3267,3585.0
2021-08-16 10:55:00,622.31,624.99,622.3,623.83,7724.0,620.6358,623.3086,620.6258,622.1517,7724.0
2021-08-16 11:00:00,624.0,625.0,623.38,625.0,10609.0,622.3213,623.3186,621.7029,623.3186,10609.0
2021-08-16 11:05:00,624.22,625.0,623.77,624.48,2257.0,622.5407,623.3186,622.0919,622.8,2257.0
2021-08-16 11:10:00,624.44,624.44,622.77,624.02,4113.0,622.7601,622.7601,621.0946,622.3412,4113.0
2021-08-16 11:15:00,624.21,625.61,623.84,625.61,33280.0,622.5307,623.9269,622.1617,623.9269,33280.0
2021-08-16 11:20:00,625.01,625.45,623.88,624.11,3400.0,623.3286,623.7674,622.2016,622.431,3400.0
2021-08-16 11:25:00,623.55,623.95,623.23,623.95,3652.0,621.8725,622.2714,621.5533,622.2714,3652.0
2021-08-16 11:30:00,623.29,624.29,622.2,622.64,7584.0,621.6132,622.6105,620.5261,620.9649,7584.0
2021-08-16 11:35:00,622.76,624.23,622.76,624.13,700.0,621.0846,622.5507,621.0846,622.4509,700.0
2021-08-16 11:40:00,624.0,625.0,623.84,625.0,14684.0,622.3213,623.3186,622.1617,623.3186,14684.0
2021-08-16 11:45:00,625.0,625.0,623.85,624.78,4973.0,623.3186,623.3186,622.1717,623.0992,4973.0
2021-08-16 11:50:00,624.89,625.0,623.84,624.3,2478.0,623.2089,623.3186,622.1617,622.6205,2478.0
2021-08-16 11:55:00,624.51,625.27,624.46,624.6,5029.0,622.8299,623.5879,622.78,622.9197,5029.0
2021-08-16 12:00:00,624.14,625.01,624.14,625.01,2315.0,622.4609,623.3286,622.4609,623.3286,2315.0
2021-08-16 12:05:00,625.01,625.01,624.0,624.1,4019.0,623.3286,623.3286,622.3213,622.421,4019.0
2021-08-16 12:10:00,623.52,624.13,623.52,624.13,712.0,621.8426,622.4509,621.8426,622.4509,712.0
2021-08-16 12:15:00,624.13,624.26,624.06,624.06,603.0,622.4509,622.5806,622.3811,622.3811,603.0
2021-08-16 12:20:00,623.93,624.16,623.32,623.59,2545.0,622.2515,622.4808,621.6431,621.9124,2545.0
2021-08-16 12:25:00,623.58,624.92,623.54,624.92,2409.0,621.9024,623.2388,621.8625,623.2388,2409.0
2021-08-16 12:30:00,624.84,625.0,623.93,624.25,3798.0,623.159,623.3186,622.2515,622.5706,3798.0
2021-08-16 12:35:00,624.42,624.43,623.0,623.0,2275.0,622.7401,622.7501,621.324,621.324,2275.0
2021-08-16 12:40:00,622.66,622.84,622.2,622.2,1520.0,620.9849,621.1644,620.5261,620.5261,1520.0
2021-08-16 12:45:00,622.43,622.43,621.3,621.77,4639.0,620.7555,620.7555,619.6285,620.0973,4639.0
2021-08-16 12:50:00,622.3,622.78,622.0,622.52,3942.0,620.6258,621.1046,620.3267,620.8453,3942.0
2021-08-16 12:55:00,622.82,622.91,622.39,622.81,3009.0,621.1444,621.2342,620.7156,621.1345,3009.0
2021-08-16 13:00:00,622.93,622.93,622.38,622.38,1300.0,621.2542,621.2542,620.7056,620.7056,1300.0
2021-08-16 13:05:00,622.45,623.99,622.45,623.99,800.0,620.7754,622.3113,620.7754,622.3113,800.0
2021-08-16 13:10:00,623.68,624.37,623.45,624.09,2543.0,622.0021,622.6903,621.7728,622.411,2543.0
2021-08-16 13:15:00,624.09,624.09,623.7,624.04,500.0,622.411,622.411,622.0221,622.3612,500.0
2021-08-16 13:20:00,624.04,624.64,624.04,624.42,907.0,622.3612,622.9596,622.3612,622.7401,907.0
2021-08-16 13:25:00,624.16,625.08,623.97,625.08,3035.0,622.4808,623.3984,622.2914,623.3984,3035.0
2021-08-16 13:30:00,624.74,625.46,624.74,625.21,9748.0,623.0593,623.7773,623.0593,623.528,9748.0
2021-08-16 13:35:00,625.21,625.85,625.2,625.75,1283.0,623.528,624.1663,623.518,624.0666,1283.0
2021-08-16 13:40:00,625.75,625.76,623.64,624.04,3865.0,624.0666,624.0765,621.9622,622.3612,3865.0
2021-08-16 13:45:00,624.0,624.61,623.56,624.17,2984.0,622.3213,622.9296,621.8825,622.4908,2984.0
2021-08-16 13:50:00,624.13,624.54,623.63,623.84,2895.0,622.4509,622.8598,621.9523,622.1617,2895.0
2021-08-16 13:55:00,623.67,623.68,623.4,623.61,1560.0,621.9922,622.0021,621.7229,621.9323,1560.0
2021-08-16 14:00:00,623.61,624.39,623.5,624.39,2310.0,621.9323,622.7102,621.8226,622.7102,2310.0
2021-08-16 14:05:00,623.98,624.51,623.33,623.34,2933.0,622.3013,622.8299,621.6531,621.663,2933.0
2021-08-16 14:10:00,623.38,624.21,623.37,623.58,2357.0,621.7029,622.5307,621.693,621.9024,2357.0
2021-08-16 14:15:00,623.53,625.0,623.47,625.0,3360.0,621.8525,623.3186,621.7927,623.3186,3360.0
2021-08-16 14:20:00,625.76,626.4,625.6,625.99,4383.0,624.0765,624.7148,623.917,624.3059,4383.0
2021-08-16 14:25:00,625.98,626.23,625.63,626.23,4000.0,624.2959,624.5453,623.9469,624.5453,4000.0
2021-08-16 14:30:00,626.4,627.37,626.28,627.12,10582.0,624.7148,625.6822,624.5951,625.4329,10582.0
2021-08-16 14:35:00,627.12,627.71,627.11,627.4,4430.0,625.4329,626.0213,625.4229,625.7121,4430.0
2021-08-16 14:40:00,627.35,627.48,627.01,627.34,2144.0,625.6623,625.7919,625.3232,625.6523,2144.0
2021-08-16 14:45:00,627.31,627.67,627.08,627.29,2658.0,625.6224,625.9814,625.393,625.6024,2658.0
2021-08-16 14:50:00,627.6,628.0,627.59,627.82,5265.0,625.9116,626.3105,625.9016,626.131,5265.0
2021-08-16 14:55:00,627.64,627.99,627.49,627.71,5523.0,625.9515,626.3005,625.8019,626.0213,5523.0
2021-08-16 15:00:00,627.71,627.99,627.46,627.77,4943.0,626.0213,626.3005,625.772,626.0811,4943.0
2021-08-16 15:05:00,627.71,628.0,627.53,627.65,6860.0,626.0213,626.3105,625.8418,625.9615,6860.0
2021-08-16 15:10:00,627.79,627.94,626.79,626.82,7947.0,626.1011,626.2507,625.1038,625.1337,7947.0
2021-08-16 15:15:00,626.97,627.64,626.94,627.39,5544.0,625.2833,625.9515,625.2534,625.7022,5544.0
2021-08-16 15:20:00,627.37,628.42,627.19,628.29,4881.0,625.6822,626.7294,625.5027,626.5997,4881.0
2021-08-16 15:25:00,628.25,628.91,628.25,628.81,2900.0,626.5598,627.2181,626.5598,627.1183,2900.0
2021-08-16 15:30:00,628.82,628.82,628.23,628.35,2600.0,627.1283,627.1283,626.5399,626.6596,2600.0
2021-08-16 15:35:00,628.38,628.62,627.98,628.05,4283.0,626.6895,626.9288,626.2906,626.3604,4283.0
2021-08-16 15:40:00,628.5,629.37,628.38,629.25,4575.0,626.8092,627.6768,626.6895,627.5571,4575.0
2021-08-16 15:45:00,629.22,629.53,629.19,629.47,5863.0,627.5272,627.8364,627.4973,627.7766,5863.0
2021-08-16 15:50:00,629.63,630.0,629.51,630.0,23946.0,627.9361,628.3051,627.8164,628.3051,23946.0
2021-08-16 15:55:00,629.88,629.88,628.04,629.03,19499.0,628.1855,628.1855,626.3504,627.3377,19499.0
2021-08-17 09:30:00,626.14,634.0,624.0,633.43,21096.0,624.4555,632.2944,622.3213,631.7259,21096.0
2021-08-17 09:35:00,633.43,641.48,632.6,641.48,48908.0,631.7259,639.7542,630.8981,639.7542,48908.0
2021-08-17 09:40:00,641.0,644.0,638.38,641.56,20895.0,639.2755,642.2675,636.6626,639.834,20895.0
2021-08-17 09:45:00,641.49,642.63,638.28,642.63,13993.0,639.7642,640.9012,636.5629,640.9012,13993.0
2021-08-17 09:50:00,640.8,642.0,639.64,640.96,12313.0,639.0761,640.2728,637.9192,639.2356,12313.0
2021-08-17 09:55:00,641.0,642.0,639.94,640.42,13355.0,639.2755,640.2728,638.2184,638.6971,13355.0
2021-08-17 10:00:00,640.43,640.63,635.5,635.79,12672.0,638.7071,638.9065,633.7903,634.0796,12672.0
2021-08-17 10:05:00,635.89,638.25,635.62,637.99,4544.0,634.1793,636.5329,633.91,636.2736,4544.0
2021-08-17 10:10:00,637.07,641.05,637.04,640.86,4798.0,635.3561,639.3254,635.3262,639.1359,4798.0
2021-08-17 10:15:00,641.32,641.75,640.17,641.75,9498.0,639.5947,640.0235,638.4478,640.0235,9498.0
2021-08-17 10:20:00,641.54,642.93,641.22,642.61,4435.0,639.8141,641.2003,639.4949,640.8812,4435.0
2021-08-17 10:25:00,642.93,643.0,641.52,642.85,6419.0,641.2003,641.2702,639.7941,641.1206,6419.0
2021-08-17 10:30:00,642.93,645.04,642.92,644.61,21457.0,641.2003,643.3047,641.1904,642.8758,21457.0
2021-08-17 10:35:00,644.54,645.45,643.21,643.35,9158.0,642.806,643.7136,641.4796,641.6192,9158.0
2021-08-17 10:40:00,644.45,645.91,644.07,645.31,7120.0,642.7163,644.1723,642.3373,643.5739,7120.0
2021-08-17 10:45:00,645.32,645.43,644.7,645.43,9017.0,643.5839,643.6936,642.9656,643.6936,9017.0
2021-08-17 10:50:00,645.44,646.38,644.4,645.92,6553.0,643.7036,644.6411,642.6664,644.1823,6553.0
2021-08-17 10:55:00,646.03,646.41,645.06,646.37,10621.0,644.292,644.671,643.3246,644.6311,10621.0
2021-08-17 11:00:00,646.23,646.74,645.48,646.09,23988.0,644.4915,645.0001,643.7435,644.3518,23988.0
2021-08-17 11:05:00,646.32,647.28,645.6,645.77,12076.0,644.5812,645.5386,643.8632,644.0327,12076.0
2021-08-17 11:10:00,645.69,648.0,645.69,647.99,10333.0,643.9529,646.2567,643.9529,646.2467,10333.0
2021-08-17 11:15:00,647.75,647.99,647.25,647.85,5649.0,646.0074,646.2467,645.5087,646.1071,5649.0
2021-08-17 11:20:00,647.61,647.61,644.4,644.52,9049.0,645.8678,645.8678,642.6664,642.7861,9049.0
2021-08-17 11:25:00,644.76,644.8,642.58,643.8,9938.0,643.0254,643.0653,640.8513,642.068,9938.0
2021-08-17 11:30:00,643.5,646.06,643.49,645.66,13552.0,641.7688,644.3219,641.7588,643.923,13552.0
2021-08-17 11:35:00,645.6,646.21,642.85,642.86,5562.0,643.8632,644.4715,641.1206,641.1305,5562.0
2021-08-17 11:40:00,642.85,644.27,642.4,643.55,6456.0,641.1206,642.5367,640.6718,641.8187,6456.0
2021-08-17 11:45:00,643.99,644.95,643.36,644.08,2487.0,642.2575,643.2149,641.6292,642.3473,2487.0
2021-08-17 11:50:00,644.09,644.31,642.9,642.91,3099.0,642.3572,642.5766,641.1704,641.1804,3099.0
2021-08-17 11:55:00,642.69,643.82,642.58,643.82,3739.0,640.961,642.088,640.8513,642.088,3739.0
2021-08-17 12:00:00,643.38,643.92,642.18,642.18,7236.0,641.6491,642.1877,640.4524,640.4524,7236.0
2021-08-17 12:05:00,642.58,642.94,641.91,642.1,2750.0,640.8513,641.2103,640.1831,640.3726,2750.0
2021-08-17 12:10:00,642.22,643.0,642.05,642.84,3825.0,640.4923,641.2702,640.3227,641.1106,3825.0
2021-08-17 12:15:00,642.83,643.11,642.4,642.94,2617.0,641.1006,641.3799,640.6718,641.2103,2617.0
2021-08-17 12:20:00,642.94,642.94,640.02,640.32,6040.0,641.2103,641.2103,638.2982,638.5974,6040.0
2021-08-17 12:25:00,640.3,640.72,639.1,640.69,6528.0,638.5774,638.9963,637.3807,638.9664,6528.0
2021-08-17 12:30:00,640.69,640.69,639.03,639.9,2725.0,638.9664,638.9664,637.3108,638.1785,2725.0
2021-08-17 12:35:00,639.66,640.12,639.16,639.16,1600.0,637.9391,638.3979,637.4405,637.4405,1600.0
2021-08-17 12:40:00,639.71,640.86,639.28,640.86,5125.0,637.989,639.1359,637.5602,639.1359,5125.0
2021-08-17 12:45:00,640.89,641.9,640.73,641.56,7097.0,639.1658,640.1731,639.0063,639.834,7097.0
2021-08-17 12:50:00,641.95,642.69,641.68,642.69,2919.0,640.223,640.961,639.9537,640.961,2919.0
2021-08-17 12:55:00,642.51,642.76,641.7,641.89,1968.0,640.7815,641.0308,639.9737,640.1631,1968.0
2021-08-17 13:00:00,641.79,642.83,641.75,642.83,5540.0,640.0634,641.1006,640.0235,641.1006,5540.0
2021-08-17 13:05:00,642.44,642.5,641.85,642.5,2529.0,640.7117,640.7715,640.1233,640.7715,2529.0
2021-08-17 13:10:00,642.51,642.6,642.31,642.56,1650.0,640.7815,640.8712,640.582,640.8313,1650.0
2021-08-17 13:15:00,642.25,643.15,642.05,643.09,3957.0,640.5222,641.4198,640.3227,641.3599,3957.0
2021-08-17 13:20:00,643.43,643.68,642.48,642.69,3248.0,641.699,641.9483,640.7516,640.961,3248.0
2021-08-17 13:25:00,643.05,643.74,642.59,643.44,1736.0,641.32,642.0082,640.8613,641.709,1736.0
2021-08-17 13:30:00,643.53,644.94,643.09,644.94,2905.0,641.7987,643.2049,641.3599,643.2049,2905.0
2021-08-17 13:35:00,644.9,644.96,644.37,644.49,3061.0,643.165,643.2249,642.6365,642.7561,3061.0
2021-08-17 13:40:00,644.66,644.95,644.65,644.93,2578.0,642.9257,643.2149,642.9157,643.195,2578.0
2021-08-17 13:45:00,644.64,645.66,644.28,644.28,4884.0,642.9057,643.923,642.5467,642.5467,4884.0
2021-08-17 13:50:00,644.79,645.6,644.67,645.11,2160.0,643.0553,643.8632,642.9357,643.3745,2160.0
2021-08-17 13:55:00,645.61,646.68,645.5,645.8,6848.0,643.8731,644.9403,643.7634,644.0626,6848.0
2021-08-17 14:00:00,646.09,646.96,646.08,646.41,3055.0,644.3518,645.2195,644.3419,644.671,3055.0
2021-08-17 14:05:00,646.63,647.0,646.32,646.37,5365.0,644.8904,645.2594,644.5812,644.6311,5365.0
2021-08-17 14:10:00,646.31,646.31,644.85,645.55,8449.0,644.5713,644.5713,643.1152,643.8133,8449.0
2021-08-17 14:15:00,645.64,645.67,644.4,644.61,6134.0,643.9031,643.933,642.6664,642.8758,6134.0
2021-08-17 14:20:00,644.35,645.25,644.0,644.97,12358.0,642.6165,643.5141,642.2675,643.2349,12358.0
2021-08-17 14:25:00,645.08,645.66,644.56,645.04,10475.0,643.3446,643.923,642.826,643.3047,10475.0
2021-08-17 14:30:00,644.85,646.32,644.85,645.94,18938.0,643.1152,644.5812,643.1152,644.2022,18938.0
2021-08-17 14:35:00,646.17,646.43,645.59,646.38,9072.0,644.4316,644.6909,643.8532,644.6411,9072.0
2021-08-17 14:40:00,646.24,646.61,645.94,646.2,5958.0,644.5014,644.8704,644.2022,644.4615,5958.0
2021-08-17 14:45:00,646.5,646.5,645.71,645.84,3781.0,644.7607,644.7607,643.9729,644.1025,3781.0
2021-08-17 14:50:00,645.97,646.0,645.23,645.69,7337.0,644.2322,644.2621,643.4942,643.9529,7337.0
2021-08-17 14:55:00,645.93,646.86,645.9,646.51,13115.0,644.1923,645.1198,644.1624,644.7707,13115.0
2021-08-17 15:00:00,646.64,647.45,646.47,647.25,4288.0,644.9004,645.7082,644.7308,645.5087,4288.0
2021-08-17 15:05:00,647.25,647.92,647.25,647.27,9670.0,645.5087,646.1769,645.5087,645.5287,9670.0
2021-08-17 15:10:00,647.37,648.38,647.36,647.74,29975.0,645.6284,646.6357,645.6184,645.9974,29975.0
2021-08-17 15:15:00,647.5,647.73,647.04,647.46,5191.0,645.7581,645.9874,645.2993,645.7182,5191.0
2021-08-17 15:20:00,647.73,648.23,647.5,647.77,5632.0,645.9874,646.4861,645.7581,646.0273,5632.0
2021-08-17 15:25:00,647.83,648.84,647.78,648.83,8682.0,646.0872,647.0944,646.0373,647.0845,8682.0
2021-08-17 15:30:00,648.69,649.01,648.05,648.25,14366.0,646.9449,647.264,646.3066,646.506,14366.0
2021-08-17 15:35:00,647.93,648.25,646.92,647.64,10591.0,646.1869,646.506,645.1796,645.8977,10591.0
2021-08-17 15:40:00,647.67,648.25,647.13,648.25,8830.0,645.9276,646.506,645.389,646.506,8830.0
2021-08-17 15:45:00,648.58,649.16,648.52,648.63,12279.0,646.8351,647.4136,646.7753,646.885,12279.0
2021-08-17 15:50:00,648.73,650.0,647.81,647.81,39355.0,646.9847,648.2513,646.0672,646.0672,39355.0
2021-08-17 15:55:00,647.91,648.52,647.23,647.33,23590.0,646.1669,646.7753,645.4888,645.5885,23590.0
2021-08-18 09:30:00,650.0,650.59,648.28,649.99,122395.0,648.2513,648.8397,646.536,648.2414,122395.0
2021-08-18 09:35:00,649.89,650.11,647.1,648.92,45970.0,648.1416,648.361,645.3591,647.1742,45970.0
2021-08-18 09:40:00,648.8,651.0,647.56,649.81,29742.0,647.0546,649.2486,645.8179,648.0618,29742.0
2021-08-18 09:45:00,650.0,650.53,649.48,650.04,35792.0,648.2513,648.7799,647.7327,648.2912,35792.0
2021-08-18 09:50:00,650.03,650.24,649.18,649.91,29190.0,648.2812,648.4907,647.4335,648.1616,29190.0
2021-08-18 09:55:00,649.86,650.0,649.5,649.77,34006.0,648.1117,648.2513,647.7527,648.0219,34006.0
2021-08-18 10:00:00,649.99,650.0,649.08,649.68,23322.0,648.2414,648.2513,647.3338,647.9322,23322.0
2021-08-18 10:05:00,649.52,650.63,649.1,650.11,45549.0,647.7726,648.8796,647.3537,648.361,45549.0
2021-08-18 10:10:00,650.09,650.37,649.39,649.75,37473.0,648.3411,648.6203,647.643,648.002,37473.0
2021-08-18 10:15:00,649.72,649.9,648.83,649.37,9145.0,647.9721,648.1516,647.0845,647.623,9145.0
2021-08-18 10:20:00,649.38,649.62,647.41,648.55,11929.0,647.633,647.8723,645.6683,646.8052,11929.0
2021-08-18 10:25:00,648.96,649.25,648.44,648.45,13261.0,647.2141,647.5033,646.6955,646.7055,13261.0
2021-08-18 10:30:00,648.45,649.21,648.44,648.68,6011.0,646.7055,647.4635,646.6955,646.9349,6011.0
2021-08-18 10:35:00,648.71,649.84,648.34,649.21,9703.0,646.9648,648.0918,646.5958,647.4635,9703.0
2021-08-18 10:40:00,648.45,649.95,648.34,649.6,4600.0,646.7055,648.2015,646.5958,647.8524,4600.0
2021-08-18 10:45:00,649.95,650.39,649.66,650.03,12633.0,648.2015,648.6403,647.9122,648.2812,12633.0
2021-08-18 10:50:00,650.08,650.09,649.71,649.84,9594.0,648.3311,648.3411,647.9621,648.0918,9594.0
2021-08-18 10:55:00,649.92,650.0,649.45,649.82,9997.0,648.1715,648.2513,647.7028,648.0718,9997.0
2021-08-18 11:00:00,649.69,649.75,648.67,648.83,4212.0,647.9422,648.002,646.9249,647.0845,4212.0
2021-08-18 11:05:00,649.06,649.73,649.06,649.64,2317.0,647.3139,647.9821,647.3139,647.8923,2317.0
2021-08-18 11:10:00,649.89,650.0,649.45,649.88,4243.0,648.1416,648.2513,647.7028,648.1316,4243.0
2021-08-18 11:15:00,649.79,650.15,649.74,650.0,17031.0,648.0419,648.4009,647.992,648.2513,17031.0
2021-08-18 11:20:00,649.82,650.0,649.53,649.72,5457.0,648.0718,648.2513,647.7826,647.9721,5457.0
2021-08-18 11:25:00,649.98,651.27,649.7,650.63,13481.0,648.2314,649.5179,647.9521,648.8796,13481.0
2021-08-18 11:30:00,650.84,657.6,650.68,656.89,39538.0,649.0891,655.8309,648.9295,655.1228,39538.0
2021-08-18 11:35:00,656.7,658.97,655.51,657.96,16734.0,654.9333,657.1972,653.7465,656.1899,16734.0
2021-08-18 11:40:00,657.87,658.9,656.35,656.36,8141.0,656.1002,657.1274,654.5842,654.5942,8141.0
2021-08-18 11:45:00,656.62,657.11,655.78,656.8,9049.0,654.8535,655.3422,654.0158,655.033,9049.0
2021-08-18 11:50:00,657.05,658.42,656.61,658.13,19902.0,655.2824,656.6487,654.8435,656.3595,19902.0
2021-08-18 11:55:00,657.95,658.0,655.01,655.55,14431.0,656.1799,656.2298,653.2478,653.7864,14431.0
2021-08-18 12:00:00,655.18,655.3,651.87,652.01,4275.0,653.4174,653.5371,650.1163,650.2559,4275.0
2021-08-18 12:05:00,652.18,652.92,651.35,652.66,6072.0,650.4255,651.1635,649.5977,650.9042,6072.0
2021-08-18 12:10:00,653.07,654.67,653.07,653.93,4506.0,651.3131,652.9088,651.3131,652.1708,4506.0
2021-08-18 12:15:00,653.6,654.14,653.44,654.0,1878.0,651.8416,652.3802,651.6821,652.2406,1878.0
2021-08-18 12:20:00,654.13,654.63,653.49,653.5,2711.0,652.3702,652.8689,651.7319,651.7419,2711.0
2021-08-18 12:25:00,653.87,654.35,653.2,653.44,1810.0,652.1109,652.5896,651.4427,651.6821,1810.0
2021-08-18 12:30:00,653.65,653.95,653.52,653.83,800.0,651.8915,652.1907,651.7619,652.071,800.0
2021-08-18 12:35:00,653.54,654.28,653.5,653.91,3756.0,651.7818,652.5198,651.7419,652.1508,3756.0
2021-08-18 12:40:00,654.07,654.29,653.82,654.02,6871.0,652.3104,652.5298,652.061,652.2605,6871.0
2021-08-18 12:45:00,654.07,654.07,653.09,653.3,3602.0,652.3104,652.3104,651.333,651.5424,3602.0
2021-08-18 12:50:00,653.12,653.29,652.25,652.25,3265.0,651.3629,651.5325,650.4953,650.4953,3265.0
2021-08-18 12:55:00,652.26,653.14,652.25,653.13,2130.0,650.5052,651.3829,650.4953,651.3729,2130.0
2021-08-18 13:00:00,653.21,654.1,653.2,653.62,2350.0,651.4527,652.3403,651.4427,651.8616,2350.0
2021-08-18 13:05:00,653.57,653.84,653.4,653.4,1100.0,651.8117,652.081,651.6422,651.6422,1100.0
2021-08-18 13:10:00,653.67,653.68,653.37,653.58,4914.0,651.9115,651.9214,651.6123,651.8217,4914.0
2021-08-18 13:15:00,653.5,653.6,653.27,653.49,4944.0,651.7419,651.8416,651.5125,651.7319,4944.0
2021-08-18 13:20:00,653.5,654.67,653.28,654.67,3025.0,651.7419,652.9088,651.5225,652.9088,3025.0
2021-08-18 13:25:00,654.74,655.83,654.74,655.13,6958.0,652.9786,654.0656,652.9786,653.3675,6958.0
2021-08-18 13:30:00,655.12,655.27,654.41,654.41,3608.0,653.3576,653.5071,652.6495,652.6495,3608.0
2021-08-18 13:35:00,653.84,654.03,653.46,653.75,1770.0,652.081,652.2705,651.702,651.9912,1770.0
2021-08-18 13:40:00,653.88,653.88,653.47,653.48,3000.0,652.1209,652.1209,651.712,651.722,3000.0
2021-08-18 13:45:00,653.49,653.57,652.51,653.07,3474.0,651.7319,651.8117,650.7546,651.3131,3474.0
2021-08-18 13:50:00,653.07,654.26,653.07,654.24,3870.0,651.3131,652.4999,651.3131,652.4799,3870.0
2021-08-18 13:55:00,654.24,654.24,652.78,652.78,4606.0,652.4799,652.4799,651.0238,651.0238,4606.0
2021-08-18 14:00:00,652.6,653.87,652.6,653.87,3217.0,650.8443,652.1109,650.8443,652.1109,3217.0
2021-08-18 14:05:00,653.8,653.88,650.62,650.62,4852.0,652.0411,652.1209,648.8697,648.8697,4852.0
2021-08-18 14:10:00,650.84,650.84,648.0,648.67,8857.0,649.0891,649.0891,646.2567,646.9249,8857.0
2021-08-18 14:15:00,648.11,648.57,645.46,646.14,12048.0,646.3664,646.8252,643.7235,644.4017,12048.0
2021-08-18 14:20:00,646.45,646.85,645.76,646.39,4216.0,644.7109,645.1098,644.0227,644.651,4216.0
2021-08-18 14:25:00,646.01,647.89,645.58,647.89,4628.0,644.2721,646.147,643.8432,646.147,4628.0
2021-08-18 14:30:00,647.47,648.42,647.47,647.54,4300.0,645.7281,646.6756,645.7281,645.7979,4300.0
2021-08-18 14:35:00,647.71,647.99,646.31,646.34,5868.0,645.9675,646.2467,644.5713,644.6012,5868.0
2021-08-18 14:40:00,646.56,647.23,645.79,645.96,4421.0,644.8206,645.4888,644.0527,644.2222,4421.0
2021-08-18 14:45:00,646.09,646.32,645.78,645.96,3976.0,644.3518,644.5812,644.0427,644.2222,3976.0
2021-08-18 14:50:00,645.56,645.56,642.48,642.86,12507.0,643.8233,643.8233,640.7516,641.1305,12507.0
2021-08-18 14:55:00,642.85,643.12,642.26,642.26,7502.0,641.1206,641.3898,640.5321,640.5321,7502.0
2021-08-18 15:00:00,642.29,642.99,639.46,640.07,10832.0,640.5621,641.2602,637.7397,638.348,10832.0
2021-08-18 15:05:00,640.07,640.46,637.04,637.04,13613.0,638.348,638.737,635.3262,635.3262,13613.0
2021-08-18 15:10:00,637.51,638.68,636.04,636.46,21308.0,635.7949,636.9618,634.3289,634.7478,21308.0
2021-08-18 15:15:00,636.6,637.48,635.5,636.7,12838.0,634.8874,635.765,633.7903,634.9871,12838.0
2021-08-18 15:20:00,636.91,638.71,636.9,638.19,6581.0,635.1965,636.9917,635.1866,636.4731,6581.0
2021-08-18 15:25:00,638.11,638.39,636.61,637.11,7752.0,636.3933,636.6726,634.8973,635.396,7752.0
2021-08-18 15:30:00,637.05,637.34,635.57,637.21,10615.0,635.3362,635.6254,633.8601,635.4957,10615.0
2021-08-18 15:35:00,637.03,637.9,636.65,637.16,7520.0,635.3162,636.1839,634.9372,635.4459,7520.0
2021-08-18 15:40:00,637.1,638.8,637.09,638.8,9789.0,635.386,637.0815,635.3761,637.0815,9789.0
2021-08-18 15:45:00,638.8,639.01,634.44,635.09,18316.0,637.0815,637.2909,632.7332,633.3814,18316.0
2021-08-18 15:50:00,634.75,636.42,633.0,635.93,30638.0,633.0424,634.7079,631.2971,634.2192,30638.0
2021-08-18 15:55:00,636.05,636.16,634.09,635.2,36285.0,634.3389,634.4486,632.3841,633.4911,36285.0
2021-08-19 09:30:00,628.94,639.76,628.93,639.76,28630.0,627.248,638.0389,627.238,638.0389,28630.0
2021-08-19 09:35:00,639.45,645.12,639.24,645.12,10229.0,637.7297,643.3845,637.5203,643.3845,10229.0
2021-08-19 09:40:00,644.98,646.7,641.31,642.75,7355.0,643.2448,644.9602,639.5847,641.0208,7355.0
2021-08-19 09:45:00,643.43,645.84,642.75,645.84,10524.0,641.699,644.1025,641.0208,644.1025,10524.0
2021-08-19 09:50:00,645.31,649.45,645.3,649.18,13628.0,643.5739,647.7028,643.564,647.4335,13628.0
2021-08-19 09:55:00,649.0,651.98,649.0,650.89,18876.0,647.254,650.226,647.254,649.1389,18876.0
2021-08-19 10:00:00,651.9,653.68,651.06,651.78,12529.0,650.1462,651.9214,649.3085,650.0265,12529.0
2021-08-19 10:05:00,651.75,651.99,650.05,651.56,10072.0,649.9966,650.236,648.3012,649.8071,10072.0
2021-08-19 10:10:00,651.83,653.6,651.31,652.65,13190.0,650.0764,651.8416,649.5578,650.8942,13190.0
2021-08-19 10:15:00,652.97,653.39,650.5,650.85,4785.0,651.2133,651.6322,648.75,649.099,4785.0
2021-08-19 10:20:00,650.5,651.77,649.1,650.22,4892.0,648.75,650.0166,647.3537,648.4707,4892.0
2021-08-19 10:25:00,650.34,653.38,650.34,653.38,5527.0,648.5904,651.6222,648.5904,651.6222,5527.0
2021-08-19 10:30:00,653.2,654.8,651.9,652.3,11574.0,651.4427,653.0384,650.1462,650.5451,11574.0
2021-08-19 10:35:00,652.05,653.5,650.48,653.5,5155.0,650.2958,651.7419,648.73,651.7419,5155.0
2021-08-19 10:40:00,653.44,657.0,653.44,654.62,23558.0,651.6821,655.2325,651.6821,652.8589,23558.0
2021-08-19 10:45:00,655.05,656.35,651.66,656.1,16497.0,653.2877,654.5842,649.9069,654.3349,16497.0
2021-08-19 10:50:00,655.88,656.47,653.58,655.53,10337.0,654.1155,654.7039,651.8217,653.7664,10337.0
2021-08-19 10:55:00,655.55,658.73,655.54,657.75,20619.0,653.7864,656.9578,653.7764,655.9805,20619.0
2021-08-19 11:00:00,657.17,659.94,656.2,657.57,17863.0,655.402,658.1646,654.4346,655.801,17863.0
2021-08-19 11:05:00,657.03,660.0,657.03,659.95,31591.0,655.2624,658.2244,655.2624,658.1746,31591.0
2021-08-19 11:10:00,659.92,660.0,657.05,658.59,12202.0,658.1446,658.2244,655.2824,656.8182,12202.0
2021-08-19 11:15:00,658.99,659.04,657.0,657.48,6682.0,657.2171,657.267,655.2325,655.7112,6682.0
2021-08-19 11:20:00,657.47,657.47,654.96,657.1,14259.0,655.7012,655.7012,653.198,655.3322,14259.0
2021-08-19 11:25:00,656.82,658.0,655.92,657.48,18713.0,655.053,656.2298,654.1554,655.7112,18713.0
2021-08-19 11:30:00,657.4,657.4,650.2,652.0,18996.0,655.6314,655.6314,648.4508,650.2459,18996.0
2021-08-19 11:35:00,653.17,655.0,652.66,653.55,6009.0,651.4128,653.2379,650.9042,651.7918,6009.0
2021-08-19 11:40:00,653.04,655.45,653.04,654.96,3400.0,651.2831,653.6867,651.2831,653.198,3400.0
2021-08-19 11:45:00,654.98,657.57,654.68,657.05,3955.0,653.2179,655.801,652.9187,655.2824,3955.0
2021-08-19 11:50:00,656.39,657.64,654.88,654.88,11337.0,654.6241,655.8708,653.1182,653.1182,11337.0
2021-08-19 11:55:00,654.28,656.48,654.28,656.48,3081.0,652.5198,654.7139,652.5198,654.7139,3081.0
2021-08-19 12:00:00,656.2,659.28,656.2,658.98,6833.0,654.4346,657.5064,654.4346,657.2072,6833.0
2021-08-19 12:05:00,659.23,659.42,656.8,658.43,7743.0,657.4565,657.646,655.033,656.6586,7743.0
2021-08-19 12:10:00,658.88,659.2,657.87,657.96,5456.0,657.1074,657.4266,656.1002,656.1899,5456.0
2021-08-19 12:15:00,658.01,658.95,658.0,658.66,7068.0,656.2398,657.1772,656.2298,656.888,7068.0
2021-08-19 12:20:00,659.0,660.11,658.46,659.09,21206.0,657.2271,658.3341,656.6886,657.3169,21206.0
2021-08-19 12:25:00,659.56,660.0,659.26,659.61,3891.0,657.7856,658.2244,657.4864,657.8355,3891.0
2021-08-19 12:30:00,659.91,659.94,658.97,659.22,11826.0,658.1347,658.1646,657.1972,657.4465,11826.0
2021-08-19 12:35:00,659.49,659.84,658.83,659.69,4796.0,657.7158,658.0649,657.0576,657.9153,4796.0
2021-08-19 12:40:00,659.5,659.99,658.84,659.53,4076.0,657.7258,658.2145,657.0675,657.7557,4076.0
2021-08-19 12:45:00,659.64,662.87,659.63,661.53,34528.0,657.8654,661.0867,657.8554,659.7503,34528.0
2021-08-19 12:50:00,661.52,662.83,659.61,659.86,6590.0,659.7403,661.0468,657.8355,658.0848,6590.0
2021-08-19 12:55:00,659.81,660.0,658.86,658.98,1959.0,658.0349,658.2244,657.0875,657.2072,1959.0
2021-08-19 13:00:00,659.81,659.81,657.26,657.26,11508.0,658.0349,658.0349,655.4918,655.4918,11508.0
2021-08-19 13:05:00,657.13,657.13,654.37,655.66,9160.0,655.3621,655.3621,652.6096,653.8961,9160.0
2021-08-19 13:10:00,654.5,655.7,654.3,654.51,3709.0,652.7392,653.936,652.5398,652.7492,3709.0
2021-08-19 13:15:00,654.0,654.07,650.0,652.39,8784.0,652.2406,652.3104,648.2513,650.6349,8784.0
2021-08-19 13:20:00,651.99,654.66,651.98,654.43,5029.0,650.236,652.8988,650.226,652.6694,5029.0
2021-08-19 13:25:00,654.6,655.63,652.92,652.92,2200.0,652.839,653.8662,651.1635,651.1635,2200.0
2021-08-19 13:30:00,652.06,653.25,651.38,653.25,7914.0,650.3058,651.4926,649.6276,651.4926,7914.0
2021-08-19 13:35:00,652.71,653.66,652.18,653.03,1470.0,650.954,651.9015,650.4255,651.2732,1470.0
2021-08-19 13:40:00,653.6,653.67,652.72,652.72,11870.0,651.8416,651.9115,650.964,650.964,11870.0
2021-08-19 13:45:00,652.1,653.65,651.39,653.0,14268.0,650.3457,651.8915,649.6376,651.2433,14268.0
2021-08-19 13:50:00,653.39,653.42,652.0,652.05,1920.0,651.6322,651.6621,650.2459,650.2958,1920.0
2021-08-19 13:55:00,651.93,652.11,650.71,651.26,6962.0,650.1761,650.3556,648.9594,649.5079,6962.0
2021-08-19 14:00:00,651.17,652.8,651.17,652.8,5316.0,649.4182,651.0438,649.4182,651.0438,5316.0
2021-08-19 14:05:00,652.48,653.67,651.95,653.31,8100.0,650.7247,651.9115,650.1961,651.5524,8100.0
2021-08-19 14:10:00,653.57,654.11,652.01,652.01,10293.0,651.8117,652.3503,650.2559,650.2559,10293.0
2021-08-19 14:15:00,652.16,652.73,651.54,652.49,3418.0,650.4055,650.974,649.7872,650.7346,3418.0
2021-08-19 14:20:00,651.9,652.25,650.99,651.49,4625.0,650.1462,650.4953,649.2387,649.7373,4625.0
2021-08-19 14:25:00,651.26,651.93,650.42,650.82,5954.0,649.5079,650.1761,648.6702,649.0691,5954.0
2021-08-19 14:30:00,650.54,651.45,648.23,651.45,10832.0,648.7899,649.6974,646.4861,649.6974,10832.0
2021-08-19 14:35:00,651.55,651.94,651.22,651.22,1400.0,649.7972,650.1861,649.468,649.468,1400.0
2021-08-19 14:40:00,651.13,652.1,650.62,652.09,2850.0,649.3783,650.3457,648.8697,650.3357,2850.0
2021-08-19 14:45:00,651.59,651.81,651.3,651.3,1055.0,649.837,650.0565,649.5478,649.5478,1055.0
2021-08-19 14:50:00,651.3,653.85,651.3,653.46,4087.0,649.5478,652.091,649.5478,651.702,4087.0
2021-08-19 14:55:00,652.59,654.62,652.59,653.69,2400.0,650.8344,652.8589,650.8344,651.9314,2400.0
2021-08-19 15:00:00,654.21,655.94,653.94,654.54,1800.0,652.45,654.1753,652.1807,652.7791,1800.0
2021-08-19 15:05:00,654.76,654.97,654.13,654.95,2327.0,652.9985,653.208,652.3702,653.188,2327.0
2021-08-19 15:10:00,655.07,656.05,654.66,654.66,1997.0,653.3077,654.2851,652.8988,652.8988,1997.0
2021-08-19 15:15:00,655.2,655.66,654.74,654.74,1150.0,653.4373,653.8961,652.9786,652.9786,1150.0
2021-08-19 15:20:00,654.77,656.09,654.03,656.0,6700.0,653.0085,654.3249,652.2705,654.2352,6700.0
2021-08-19 15:25:00,655.8,657.38,655.39,656.32,5347.0,654.0357,655.6115,653.6268,654.5543,5347.0
2021-08-19 15:30:00,656.28,657.21,655.04,655.04,4256.0,654.5144,655.4419,653.2778,653.2778,4256.0
2021-08-19 15:35:00,655.65,656.58,655.39,656.44,5365.0,653.8861,654.8136,653.6268,654.674,5365.0
2021-08-19 15:40:00,656.14,656.76,655.44,655.45,7092.0,654.3748,654.9931,653.6767,653.6867,7092.0
2021-08-19 15:45:00,655.66,656.37,655.5,656.09,9889.0,653.8961,654.6042,653.7365,654.3249,9889.0
2021-08-19 15:50:00,656.25,657.39,655.96,656.41,18282.0,654.4845,655.6214,654.1953,654.6441,18282.0
2021-08-19 15:55:00,656.07,657.04,655.44,655.59,47648.0,654.305,655.2724,653.6767,653.8263,47648.0
2021-08-20 09:30:00,659.0,661.42,655.63,661.42,39743.0,657.2271,659.6406,653.8662,659.6406,39743.0
2021-08-20 09:35:00,661.39,663.0,659.57,663.0,20164.0,659.6107,661.2164,657.7956,661.2164,20164.0
2021-08-20 09:40:00,662.89,665.1,662.0,664.5,25604.0,661.1066,663.3107,660.219,662.7123,25604.0
2021-08-20 09:45:00,663.95,665.55,662.53,665.55,13779.0,662.1638,663.7595,660.7476,663.7595,13779.0
2021-08-20 09:50:00,665.21,668.04,665.01,667.62,19300.0,663.4204,666.2428,663.2209,665.8239,19300.0
2021-08-20 09:55:00,668.0,669.97,667.08,668.43,22622.0,666.2029,668.1676,665.2854,666.6317,22622.0
2021-08-20 10:00:00,668.69,669.49,668.51,669.41,18278.0,666.891,667.6889,666.7115,667.6091,18278.0
2021-08-20 10:05:00,669.44,669.69,667.49,667.62,9824.0,667.639,667.8884,665.6943,665.8239,9824.0
2021-08-20 10:10:00,667.81,668.29,665.02,665.89,13509.0,666.0134,666.4921,663.2309,664.0986,13509.0
2021-08-20 10:15:00,666.14,666.4,662.49,663.27,12379.0,664.3479,664.6072,660.7077,661.4856,12379.0
2021-08-20 10:20:00,663.54,667.03,663.48,667.03,6100.0,661.7549,665.2355,661.6951,665.2355,6100.0
2021-08-20 10:25:00,666.68,673.98,665.9,672.04,35614.0,664.8865,672.1668,664.1086,670.232,35614.0
2021-08-20 10:30:00,671.2,672.0,667.87,668.14,9211.0,669.3943,670.1921,666.0733,666.3425,9211.0
2021-08-20 10:35:00,668.09,668.51,666.36,666.37,8883.0,666.2927,666.7115,664.5673,664.5773,8883.0
2021-08-20 10:40:00,667.09,668.02,666.54,667.9,8361.0,665.2953,666.2228,664.7468,666.1032,8361.0
2021-08-20 10:45:00,667.92,667.92,665.93,666.69,6772.0,666.1231,666.1231,664.1385,664.8964,6772.0
2021-08-20 10:50:00,666.43,666.43,663.63,664.35,9104.0,664.6371,664.6371,661.8447,662.5627,9104.0
2021-08-20 10:55:00,664.84,665.35,661.77,662.6,8267.0,663.0514,663.56,659.9897,660.8174,8267.0
2021-08-20 11:00:00,662.62,665.93,662.41,665.62,10888.0,660.8374,664.1385,660.6279,663.8293,10888.0
2021-08-20 11:05:00,665.3,666.3,665.07,665.91,6742.0,663.5102,664.5075,663.2808,664.1185,6742.0
2021-08-20 11:10:00,665.65,666.77,665.65,666.36,5784.0,663.8592,664.9762,663.8592,664.5673,5784.0
2021-08-20 11:15:00,666.38,666.8,665.54,666.21,4028.0,664.5873,665.0061,663.7495,664.4177,4028.0
2021-08-20 11:20:00,666.2,666.47,664.38,664.85,14595.0,664.4077,664.677,662.5926,663.0614,14595.0
2021-08-20 11:25:00,665.13,666.5,665.13,666.42,10379.0,663.3406,664.7069,663.3406,664.6272,10379.0
2021-08-20 11:30:00,666.27,667.14,665.01,667.14,7486.0,664.4776,665.3452,663.2209,665.3452,7486.0
2021-08-20 11:35:00,666.55,667.39,666.26,666.68,5100.0,664.7568,665.5945,664.4676,664.8865,5100.0
2021-08-20 11:40:00,666.76,669.5,666.27,669.0,16612.0,664.9662,667.6989,664.4776,667.2002,16612.0
2021-08-20 11:45:00,669.0,669.2,667.72,668.48,9583.0,667.2002,667.3997,665.9237,666.6816,9583.0
2021-08-20 11:50:00,668.53,670.72,668.16,670.47,19106.0,666.7315,668.9156,666.3625,668.6663,19106.0
2021-08-20 11:55:00,670.49,671.06,669.76,670.1,5635.0,668.6862,669.2547,667.9582,668.2973,5635.0
2021-08-20 12:00:00,670.0,670.76,669.28,670.76,7878.0,668.1975,668.9555,667.4795,668.9555,7878.0
2021-08-20 12:05:00,670.77,672.16,669.84,670.09,5463.0,668.9654,670.3517,668.038,668.2873,5463.0
2021-08-20 12:10:00,670.15,670.81,670.07,670.81,2075.0,668.3471,669.0053,668.2673,669.0053,2075.0
2021-08-20 12:15:00,671.56,672.11,671.3,672.08,6141.0,669.7533,670.3018,669.494,670.2719,6141.0
2021-08-20 12:20:00,672.01,673.52,671.27,672.64,9288.0,670.2021,671.7081,669.4641,670.8304,9288.0
2021-08-20 12:25:00,672.59,674.0,672.28,673.66,10873.0,670.7806,672.1868,670.4714,671.8477,10873.0
2021-08-20 12:30:00,673.75,673.75,672.57,673.36,11706.0,671.9374,671.9374,670.7606,671.5485,11706.0
2021-08-20 12:35:00,673.64,674.01,673.09,673.8,13466.0,671.8277,672.1967,671.2792,671.9873,13466.0
2021-08-20 12:40:00,673.73,673.98,672.6,673.5,9248.0,671.9175,672.1668,670.7905,671.6881,9248.0
2021-08-20 12:45:00,673.57,674.07,670.51,670.52,27234.0,671.7579,672.2566,668.7061,668.7161,27234.0
2021-08-20 12:50:00,671.47,671.48,669.02,669.72,4011.0,669.6636,669.6735,667.2202,667.9183,4011.0
2021-08-20 12:55:00,670.23,670.66,669.82,670.58,6098.0,668.4269,668.8557,668.018,668.776,6098.0
2021-08-20 13:00:00,670.25,670.5,667.61,668.53,5828.0,668.4468,668.6962,665.814,666.7315,5828.0
2021-08-20 13:05:00,668.26,669.15,665.53,666.14,6305.0,666.4622,667.3498,663.7395,664.3479,6305.0
2021-08-20 13:10:00,666.55,669.29,666.55,669.02,3974.0,664.7568,667.4894,664.7568,667.2202,3974.0
2021-08-20 13:15:00,669.43,669.43,668.45,668.45,3083.0,667.6291,667.6291,666.6517,666.6517,3083.0
2021-08-20 13:20:00,668.39,668.54,667.47,667.47,2145.0,666.5919,666.7414,665.6743,665.6743,2145.0
2021-08-20 13:25:00,667.88,668.69,667.88,668.06,1900.0,666.0832,666.891,666.0832,666.2627,1900.0
2021-08-20 13:30:00,668.33,668.34,666.66,666.93,3823.0,666.532,666.542,664.8665,665.1358,3823.0
2021-08-20 13:35:00,667.2,667.78,666.73,666.92,5363.0,665.4051,665.9835,664.9363,665.1258,5363.0
2021-08-20 13:40:00,666.92,667.45,666.91,667.38,1280.0,665.1258,665.6544,665.1158,665.5846,1280.0
2021-08-20 13:45:00,667.01,667.36,665.34,665.64,3373.0,665.2156,665.5646,663.5501,663.8493,3373.0
2021-08-20 13:50:00,665.99,666.29,665.63,665.89,3941.0,664.1983,664.4975,663.8393,664.0986,3941.0
2021-08-20 13:55:00,666.06,666.42,665.91,665.92,2875.0,664.2681,664.6272,664.1185,664.1285,2875.0
2021-08-20 14:00:00,665.92,666.0,665.45,665.47,3251.0,664.1285,664.2083,663.6598,663.6797,3251.0
2021-08-20 14:05:00,665.72,665.9,665.01,665.39,6938.0,663.929,664.1086,663.2209,663.5999,6938.0
2021-08-20 14:10:00,665.76,666.04,665.48,665.65,5524.0,663.9689,664.2482,663.6897,663.8592,5524.0
2021-08-20 14:15:00,665.61,665.61,664.5,664.79,3345.0,663.8193,663.8193,662.7123,663.0015,3345.0
2021-08-20 14:20:00,664.65,665.64,664.64,665.64,1723.0,662.8619,663.8493,662.8519,663.8493,1723.0
2021-08-20 14:25:00,665.71,666.38,665.5,665.68,6922.0,663.9191,664.5873,663.7096,663.8891,6922.0
2021-08-20 14:30:00,666.53,666.53,665.29,666.0,3737.0,664.7369,664.7369,663.5002,664.2083,3737.0
2021-08-20 14:35:00,665.85,665.85,664.7,664.7,2077.0,664.0587,664.0587,662.9118,662.9118,2077.0
2021-08-20 14:40:00,664.69,665.17,664.26,664.74,4803.0,662.9018,663.3805,662.473,662.9517,4803.0
2021-08-20 14:45:00,664.52,665.46,664.52,665.13,2100.0,662.7323,663.6697,662.7323,663.3406,2100.0
2021-08-20 14:50:00,665.3,665.96,665.02,665.96,2116.0,663.5102,664.1684,663.2309,664.1684,2116.0
2021-08-20 14:55:00,665.83,666.27,665.83,666.21,3250.0,664.0387,664.4776,664.0387,664.4177,3250.0
2021-08-20 15:00:00,666.0,667.18,666.0,667.18,1337.0,664.2083,665.3851,664.2083,665.3851,1337.0
2021-08-20 15:05:00,667.17,667.66,666.78,667.2,5412.0,665.3751,665.8638,664.9862,665.4051,5412.0
2021-08-20 15:10:00,667.28,668.27,667.11,667.92,4848.0,665.4848,666.4722,665.3153,666.1231,4848.0
2021-08-20 15:15:00,667.77,668.29,667.19,667.7,3260.0,665.9735,666.4921,665.3951,665.9037,3260.0
2021-08-20 15:20:00,668.07,668.35,667.81,668.05,4298.0,666.2727,666.552,666.0134,666.2528,4298.0
2021-08-20 15:25:00,668.0,668.02,666.94,667.84,6780.0,666.2029,666.2228,665.1458,666.0433,6780.0
2021-08-20 15:30:00,667.71,668.12,666.92,667.04,10498.0,665.9137,666.3226,665.1258,665.2455,10498.0
2021-08-20 15:35:00,666.93,666.93,665.27,665.86,7363.0,665.1358,665.1358,663.4802,664.0687,7363.0
2021-08-20 15:40:00,665.7,666.06,665.62,665.8,5462.0,663.9091,664.2681,663.8293,664.0088,5462.0
2021-08-20 15:45:00,665.81,665.94,664.85,664.94,7408.0,664.0188,664.1484,663.0614,663.1511,7408.0
2021-08-20 15:50:00,665.16,665.93,665.13,665.56,13811.0,663.3705,664.1385,663.3406,663.7695,13811.0
2021-08-20 15:55:00,665.72,665.9,662.93,662.93,43878.0,663.929,664.1086,661.1465,661.1465,43878.0
2021-08-23 09:30:00,665.21,666.0,659.73,661.08,48257.0,663.4204,664.2083,657.9551,659.3015,48257.0
2021-08-23 09:35:00,661.75,661.8,658.89,661.28,8158.0,659.9697,660.0196,657.1174,659.501,8158.0
2021-08-23 09:40:00,661.28,661.77,656.0,656.0,18195.0,659.501,659.9897,654.2352,654.2352,18195.0
2021-08-23 09:45:00,656.0,656.29,646.19,646.66,62463.0,654.2352,654.5244,644.4516,644.9203,62463.0
2021-08-23 09:50:00,647.6,649.57,642.68,649.57,45163.0,645.8578,647.8225,640.951,647.8225,45163.0
2021-08-23 09:55:00,648.21,653.01,648.0,651.49,30818.0,646.4661,651.2532,646.2567,649.7373,30818.0
2021-08-23 10:00:00,650.7,655.1,650.7,655.0,14038.0,648.9494,653.3376,648.9494,653.2379,14038.0
2021-08-23 10:05:00,654.57,655.93,653.91,654.93,15365.0,652.809,654.1654,652.1508,653.1681,15365.0
2021-08-23 10:10:00,654.81,656.26,654.49,655.82,6434.0,653.0484,654.4945,652.7292,654.0557,6434.0
2021-08-23 10:15:00,656.29,659.11,655.7,659.11,4447.0,654.5244,657.3368,653.936,657.3368,4447.0
2021-08-23 10:20:00,659.88,661.34,658.67,660.64,6164.0,658.1047,659.5608,656.898,658.8627,6164.0
2021-08-23 10:25:00,660.51,662.93,660.06,662.66,10421.0,658.7331,661.1465,658.2843,660.8773,10421.0
2021-08-23 10:30:00,662.96,663.97,662.82,663.86,3324.0,661.1765,662.1837,661.0368,662.074,3324.0
2021-08-23 10:35:00,663.61,663.78,662.52,663.43,5130.0,661.8247,661.9943,660.7376,661.6452,5130.0
2021-08-23 10:40:00,663.72,667.14,663.71,667.13,5740.0,661.9344,665.3452,661.9244,665.3352,5740.0
2021-08-23 10:45:00,667.02,667.09,665.41,666.08,3939.0,665.2255,665.2953,663.6199,664.2881,3939.0
2021-08-23 10:50:00,666.46,669.55,665.98,669.55,6065.0,664.667,667.7487,664.1883,667.7487,6065.0
2021-08-23 10:55:00,669.95,671.2,668.67,669.16,8128.0,668.1477,669.3943,666.8711,667.3598,8128.0
2021-08-23 11:00:00,669.43,670.81,667.01,667.75,9458.0,667.6291,669.0053,665.2156,665.9536,9458.0
2021-08-23 11:05:00,667.97,668.87,667.44,668.29,2025.0,666.173,667.0706,665.6444,666.4921,2025.0
2021-08-23 11:10:00,668.06,668.44,666.7,667.51,2474.0,666.2627,666.6417,664.9064,665.7142,2474.0
2021-08-23 11:15:00,667.99,669.0,667.99,669.0,1635.0,666.1929,667.2002,666.1929,667.2002,1635.0
2021-08-23 11:20:00,669.19,670.0,668.65,668.65,4512.0,667.3897,668.1975,666.8512,666.8512,4512.0
2021-08-23 11:25:00,669.27,670.42,668.23,669.99,6305.0,667.4695,668.6164,666.4323,668.1875,6305.0
2021-08-23 11:30:00,670.31,671.44,669.46,671.44,3890.0,668.5067,669.6336,667.659,669.6336,3890.0
2021-08-23 11:35:00,671.39,671.49,670.71,670.94,4045.0,669.5838,669.6835,668.9056,669.135,4045.0
2021-08-23 11:40:00,670.51,671.41,669.34,669.85,5623.0,668.7061,669.6037,667.5393,668.0479,5623.0
2021-08-23 11:45:00,670.22,670.22,668.26,668.33,4310.0,668.4169,668.4169,666.4622,666.532,4310.0
2021-08-23 11:50:00,668.06,668.28,666.0,667.16,5950.0,666.2627,666.4821,664.2083,665.3652,5950.0
2021-08-23 11:55:00,667.12,667.47,666.31,666.37,4731.0,665.3253,665.6743,664.5174,664.5773,4731.0
2021-08-23 12:00:00,666.05,666.31,664.46,664.72,4885.0,664.2581,664.5174,662.6724,662.9317,4885.0
2021-08-23 12:05:00,664.72,665.26,662.73,663.43,9410.0,662.9317,663.4703,660.9471,661.6452,9410.0
2021-08-23 12:10:00,663.41,665.67,663.41,664.34,4045.0,661.6252,663.8792,661.6252,662.5527,4045.0
2021-08-23 12:15:00,664.29,666.3,664.29,665.89,2649.0,662.5029,664.5075,662.5029,664.0986,2649.0
2021-08-23 12:20:00,665.45,666.09,665.06,666.09,2049.0,663.6598,664.298,663.2708,664.298,2049.0
2021-08-23 12:25:00,665.8,666.57,665.8,666.38,700.0,664.0088,664.7767,664.0088,664.5873,700.0
2021-08-23 12:30:00,666.59,666.89,665.45,665.45,4044.0,664.7967,665.0959,663.6598,663.6598,4044.0
2021-08-23 12:35:00,665.08,665.09,664.05,664.5,2941.0,663.2908,663.3007,662.2635,662.7123,2941.0
2021-08-23 12:40:00,664.65,664.65,663.51,663.53,1750.0,662.8619,662.8619,661.725,661.7449,1750.0
2021-08-23 12:45:00,664.07,664.07,662.28,663.33,2868.0,662.2835,662.2835,660.4983,661.5455,2868.0
2021-08-23 12:50:00,663.18,664.68,662.78,664.52,2590.0,661.3959,662.8918,660.9969,662.7323,2590.0
2021-08-23 12:55:00,664.68,666.16,664.68,665.61,2825.0,662.8918,664.3679,662.8918,663.8193,2825.0
2021-08-23 13:00:00,665.96,666.59,665.47,666.26,5106.0,664.1684,664.7967,663.6797,664.4676,5106.0
2021-08-23 13:05:00,666.01,666.05,665.31,665.67,3146.0,664.2183,664.2581,663.5201,663.8792,3146.0
2021-08-23 13:10:00,665.76,666.83,665.14,666.43,4171.0,663.9689,665.036,663.3506,664.6371,4171.0
2021-08-23 13:15:00,666.67,666.67,665.07,665.26,2706.0,664.8765,664.8765,663.2808,663.4703,2706.0
2021-08-23 13:20:00,665.41,665.41,664.76,665.0,1100.0,663.6199,663.6199,662.9716,663.211,1100.0
2021-08-23 13:25:00,665.48,665.48,664.42,664.74,10456.0,663.6897,663.6897,662.6325,662.9517,10456.0
2021-08-23 13:30:00,665.08,665.77,665.05,665.43,6230.0,663.2908,663.9789,663.2608,663.6398,6230.0
2021-08-23 13:35:00,665.55,665.63,664.87,665.56,2120.0,663.7595,663.8393,663.0813,663.7695,2120.0
2021-08-23 13:40:00,665.5,666.29,665.5,665.99,2096.0,663.7096,664.4975,663.7096,664.1983,2096.0
2021-08-23 13:45:00,665.96,665.99,665.36,665.74,1800.0,664.1684,664.1983,663.57,663.949,1800.0
2021-08-23 13:50:00,665.93,667.08,665.92,667.08,1483.0,664.1385,665.2854,664.1285,665.2854,1483.0
2021-08-23 13:55:00,666.92,667.41,666.76,667.41,3117.0,665.1258,665.6145,664.9662,665.6145,3117.0
2021-08-23 14:00:00,667.81,668.38,667.81,667.99,2095.0,666.0134,666.5819,666.0134,666.1929,2095.0
2021-08-23 14:05:00,668.18,668.58,668.0,668.43,2320.0,666.3824,666.7813,666.2029,666.6317,2320.0
2021-08-23 14:10:00,668.17,668.81,667.74,667.74,1251.0,666.3724,667.0107,665.9436,665.9436,1251.0
2021-08-23 14:15:00,668.64,668.96,667.99,668.34,3600.0,666.8412,667.1603,666.1929,666.542,3600.0
2021-08-23 14:20:00,668.47,669.25,667.6,667.69,2805.0,666.6716,667.4495,665.804,665.8937,2805.0
2021-08-23 14:25:00,667.85,668.06,667.41,667.57,3152.0,666.0533,666.2627,665.6145,665.7741,3152.0
2021-08-23 14:30:00,667.56,667.76,665.93,666.64,6120.0,665.7641,665.9635,664.1385,664.8466,6120.0
2021-08-23 14:35:00,666.02,666.02,664.22,665.21,3852.0,664.2282,664.2282,662.4331,663.4204,3852.0
2021-08-23 14:40:00,665.21,665.49,664.54,664.55,1962.0,663.4204,663.6997,662.7522,662.7622,1962.0
2021-08-23 14:45:00,664.42,664.51,663.7,664.05,5113.0,662.6325,662.7223,661.9145,662.2635,5113.0
2021-08-23 14:50:00,664.3,665.4,664.18,665.31,3746.0,662.5129,663.6099,662.3932,663.5201,3746.0
2021-08-23 14:55:00,665.32,666.98,665.17,666.86,3226.0,663.5301,665.1856,663.3805,665.066,3226.0
2021-08-23 15:00:00,666.93,667.25,666.17,666.71,2655.0,665.1358,665.4549,664.3778,664.9164,2655.0
2021-08-23 15:05:00,666.49,666.64,665.72,666.0,4900.0,664.697,664.8466,663.929,664.2083,4900.0
2021-08-23 15:10:00,665.76,667.1,665.76,666.2,4525.0,663.9689,665.3053,663.9689,664.4077,4525.0
2021-08-23 15:15:00,666.07,666.46,665.78,666.02,2714.0,664.2781,664.667,663.9889,664.2282,2714.0
2021-08-23 15:20:00,665.91,666.56,665.69,666.56,2643.0,664.1185,664.7668,663.8991,664.7668,2643.0
2021-08-23 15:25:00,666.56,666.68,665.53,666.23,6957.0,664.7668,664.8865,663.7395,664.4377,6957.0
2021-08-23 15:30:00,665.86,666.62,665.86,666.01,3000.0,664.0687,664.8266,664.0687,664.2183,3000.0
2021-08-23 15:35:00,665.86,666.7,665.74,666.34,3317.0,664.0687,664.9064,663.949,664.5474,3317.0
2021-08-23 15:40:00,666.41,667.13,666.0,666.18,6259.0,664.6172,665.3352,664.2083,664.3878,6259.0
2021-08-23 15:45:00,665.9,667.65,665.9,667.25,3910.0,664.1086,665.8538,664.1086,665.4549,3910.0
2021-08-23 15:50:00,667.64,668.39,667.04,667.55,11597.0,665.8439,666.5919,665.2455,665.7541,11597.0
2021-08-23 15:55:00,667.53,667.66,666.48,667.29,11278.0,665.7342,665.8638,664.687,665.4948,11278.0
2021-08-24 09:30:00,665.92,667.0,661.53,666.59,12779.0,664.1285,665.2056,659.7503,664.7967,12779.0
2021-08-24 09:35:00,664.56,666.16,662.27,664.99,4077.0,662.7722,664.3679,660.4883,663.201,4077.0
2021-08-24 09:40:00,664.11,665.0,663.4,663.87,5218.0,662.3234,663.211,661.6153,662.084,5218.0
2021-08-24 09:45:00,663.71,663.71,658.94,660.5,19732.0,661.9244,661.9244,657.1673,658.7231,19732.0
2021-08-24 09:50:00,660.97,660.97,656.73,658.88,10645.0,659.1918,659.1918,654.9632,657.1074,10645.0
2021-08-24 09:55:00,659.51,661.55,657.58,661.43,10370.0,657.7357,659.7703,655.8109,659.6506,10370.0
2021-08-24 10:00:00,662.47,665.0,661.24,663.09,4787.0,660.6878,663.211,659.4611,661.3061,4787.0
2021-08-24 10:05:00,664.24,665.69,663.86,665.69,3310.0,662.453,663.8991,662.074,663.8991,3310.0
2021-08-24 10:10:00,665.59,666.91,664.74,666.91,3190.0,663.7994,665.1158,662.9517,665.1158,3190.0
2021-08-24 10:15:00,665.95,667.0,665.07,665.44,4555.0,664.1584,665.2056,663.2808,663.6498,4555.0
2021-08-24 10:20:00,665.08,665.82,664.67,664.69,3500.0,663.2908,664.0288,662.8819,662.9018,3500.0
2021-08-24 10:25:00,664.67,666.37,664.02,665.22,3197.0,662.8819,664.5773,662.2336,663.4304,3197.0
2021-08-24 10:30:00,665.68,665.68,663.27,664.56,3451.0,663.8891,663.8891,661.4856,662.7722,3451.0
2021-08-24 10:35:00,665.33,665.33,663.78,664.64,2155.0,663.5401,663.5401,661.9943,662.8519,2155.0
2021-08-24 10:40:00,665.0,665.25,664.14,665.24,2105.0,663.211,663.4603,662.3533,663.4503,2105.0
2021-08-24 10:45:00,665.43,665.77,663.4,663.58,5165.0,663.6398,663.9789,661.6153,661.7948,5165.0
2021-08-24 10:50:00,663.94,664.6,661.33,661.51,4113.0,662.1538,662.812,659.5508,659.7304,4113.0
2021-08-24 10:55:00,661.31,661.31,660.35,660.74,2710.0,659.5309,659.5309,658.5735,658.9624,2710.0
2021-08-24 11:00:00,660.94,661.36,659.46,660.38,8079.0,659.1619,659.5808,657.6859,658.6034,8079.0
2021-08-24 11:05:00,659.94,660.37,658.0,659.23,28921.0,658.1646,658.5934,656.2298,657.4565,28921.0
2021-08-24 11:10:00,658.88,658.95,658.14,658.89,1790.0,657.1074,657.1772,656.3694,657.1174,1790.0
2021-08-24 11:15:00,658.96,659.61,658.81,659.53,2453.0,657.1872,657.8355,657.0376,657.7557,2453.0
2021-08-24 11:20:00,659.31,661.86,659.3,661.86,6350.0,657.5363,660.0794,657.5263,660.0794,6350.0
2021-08-24 11:25:00,662.57,664.15,661.94,664.04,6161.0,660.7875,662.3633,660.1592,662.2536,6161.0
2021-08-24 11:30:00,664.4,664.71,663.47,663.75,3300.0,662.6126,662.9218,661.6851,661.9643,3300.0
2021-08-24 11:35:00,664.03,665.0,664.0,664.5,2492.0,662.2436,663.211,662.2137,662.7123,2492.0
2021-08-24 11:40:00,664.34,664.88,664.2,664.54,2350.0,662.5527,663.0913,662.4131,662.7522,2350.0
2021-08-24 11:45:00,665.05,665.21,664.12,664.27,4021.0,663.2608,663.4204,662.3333,662.4829,4021.0
2021-08-24 11:50:00,664.45,664.82,664.1,664.7,2900.0,662.6625,663.0315,662.3134,662.9118,2900.0
2021-08-24 11:55:00,664.71,665.13,664.66,665.13,1325.0,662.9218,663.3406,662.8719,663.3406,1325.0
2021-08-24 12:00:00,665.58,668.0,665.18,667.66,5636.0,663.7894,666.2029,663.3905,665.8638,5636.0
2021-08-24 12:05:00,667.42,668.0,667.16,667.94,5666.0,665.6245,666.2029,665.3652,666.1431,5666.0
2021-08-24 12:10:00,667.58,669.5,667.5,668.4,6063.0,665.784,667.6989,665.7042,666.6018,6063.0
2021-08-24 12:15:00,668.62,669.71,668.08,668.4,7037.0,666.8212,667.9083,666.2827,666.6018,7037.0
2021-08-24 12:20:00,668.6,668.61,667.71,668.32,4184.0,666.8013,666.8113,665.9137,666.522,4184.0
2021-08-24 12:25:00,668.36,668.76,668.23,668.38,1700.0,666.5619,666.9609,666.4323,666.5819,1700.0
2021-08-24 12:30:00,668.38,668.38,664.05,664.06,7517.0,666.5819,666.5819,662.2635,662.2735,7517.0
2021-08-24 12:35:00,664.72,665.92,663.98,665.84,5120.0,662.9317,664.1285,662.1937,664.0487,5120.0
2021-08-24 12:40:00,665.89,665.92,663.97,664.75,4714.0,664.0986,664.1285,662.1837,662.9616,4714.0
2021-08-24 12:45:00,664.97,665.14,663.88,663.91,3399.0,663.1811,663.3506,662.094,662.1239,3399.0
2021-08-24 12:50:00,664.09,664.58,663.69,664.57,1467.0,662.3034,662.7921,661.9045,662.7821,1467.0
2021-08-24 12:55:00,664.48,665.14,663.71,665.14,1412.0,662.6924,663.3506,661.9244,663.3506,1412.0
2021-08-24 13:00:00,665.9,666.89,665.9,666.62,1900.0,664.1086,665.0959,664.1086,664.8266,1900.0
2021-08-24 13:05:00,666.44,666.46,665.24,665.24,1442.0,664.6471,664.667,663.4503,663.4503,1442.0
2021-08-24 13:10:00,665.72,665.87,665.09,665.31,1050.0,663.929,664.0786,663.3007,663.5201,1050.0
2021-08-24 13:15:00,666.09,666.42,665.91,666.23,1600.0,664.298,664.6272,664.1185,664.4377,1600.0
2021-08-24 13:20:00,666.19,667.76,666.19,667.47,1383.0,664.3978,665.9635,664.3978,665.6743,1383.0
2021-08-24 13:25:00,667.42,667.94,667.29,667.29,2300.0,665.6245,666.1431,665.4948,665.4948,2300.0
2021-08-24 13:30:00,667.5,667.81,666.85,666.91,2839.0,665.7042,666.0134,665.056,665.1158,2839.0
2021-08-24 13:35:00,666.68,666.68,666.06,666.56,700.0,664.8865,664.8865,664.2681,664.7668,700.0
2021-08-24 13:40:00,666.41,666.69,666.25,666.33,2413.0,664.6172,664.8964,664.4576,664.5374,2413.0
2021-08-24 13:45:00,665.99,666.49,665.99,666.32,800.0,664.1983,664.697,664.1983,664.5274,800.0
2021-08-24 13:50:00,666.39,666.58,666.04,666.04,800.0,664.5972,664.7867,664.2482,664.2482,800.0
2021-08-24 13:55:00,666.08,666.25,665.72,666.14,1162.0,664.2881,664.4576,663.929,664.3479,1162.0
2021-08-24 14:00:00,666.28,667.47,665.4,667.47,7635.0,664.4875,665.6743,663.6099,665.6743,7635.0
2021-08-24 14:05:00,667.58,667.95,666.73,667.2,4974.0,665.784,666.153,664.9363,665.4051,4974.0
2021-08-24 14:10:00,667.5,667.57,667.34,667.57,3161.0,665.7042,665.7741,665.5447,665.7741,3161.0
2021-08-24 14:15:00,667.54,669.22,667.38,668.96,5462.0,665.7441,667.4196,665.5846,667.1603,5462.0
2021-08-24 14:20:00,668.99,669.65,668.56,669.61,3220.0,667.1902,667.8485,666.7614,667.8086,3220.0
2021-08-24 14:25:00,669.28,669.7,667.81,667.81,5007.0,667.4795,667.8983,666.0134,666.0134,5007.0
2021-08-24 14:30:00,667.49,667.52,665.85,665.85,3400.0,665.6943,665.7242,664.0587,664.0587,3400.0
2021-08-24 14:35:00,665.74,666.7,665.72,666.52,2411.0,663.949,664.9064,663.929,664.7269,2411.0
2021-08-24 14:40:00,666.7,666.7,666.18,666.23,1300.0,664.9064,664.9064,664.3878,664.4377,1300.0
2021-08-24 14:45:00,666.5,667.3,666.47,667.02,1600.0,664.7069,665.5048,664.677,665.2255,1600.0
2021-08-24 14:50:00,667.25,667.57,666.91,667.56,2870.0,665.4549,665.7741,665.1158,665.7641,2870.0
2021-08-24 14:55:00,667.33,667.74,667.33,667.68,3300.0,665.5347,665.9436,665.5347,665.8838,3300.0
2021-08-24 15:00:00,667.67,669.13,667.67,668.63,1700.0,665.8738,667.3299,665.8738,666.8312,1700.0
2021-08-24 15:05:00,668.38,669.29,668.38,669.0,3483.0,666.5819,667.4894,666.5819,667.2002,3483.0
2021-08-24 15:10:00,669.14,669.32,668.28,668.87,4316.0,667.3398,667.5194,666.4821,667.0706,4316.0
2021-08-24 15:15:00,668.7,669.35,668.57,668.79,4540.0,666.901,667.5493,666.7714,666.9908,4540.0
2021-08-24 15:20:00,668.76,668.87,668.03,668.45,2150.0,666.9609,667.0706,666.2328,666.6517,2150.0
2021-08-24 15:25:00,668.35,668.82,668.01,668.43,3927.0,666.552,667.0207,666.2129,666.6317,3927.0
2021-08-24 15:30:00,668.32,668.96,668.28,668.84,5060.0,666.522,667.1603,666.4821,667.0406,5060.0
2021-08-24 15:35:00,668.45,668.45,667.79,667.89,16105.0,666.6517,666.6517,665.9935,666.0932,16105.0
2021-08-24 15:40:00,667.51,669.0,667.51,668.43,4833.0,665.7142,667.2002,665.7142,666.6317,4833.0
2021-08-24 15:45:00,668.53,668.85,668.05,668.67,7900.0,666.7315,667.0506,666.2528,666.8711,7900.0
2021-08-24 15:50:00,668.85,669.35,668.42,669.26,9658.0,667.0506,667.5493,666.6218,667.4595,9658.0
2021-08-24 15:55:00,669.4,670.0,668.86,669.62,30329.0,667.5991,668.1975,667.0606,667.8185,30329.0
2021-08-25 09:30:00,673.01,674.0,667.84,670.59,19650.0,671.1994,672.1868,666.0433,668.7859,19650.0
2021-08-25 09:35:00,670.33,670.36,667.54,667.64,5169.0,668.5266,668.5566,665.7441,665.8439,5169.0
2021-08-25 09:40:00,667.19,667.19,660.92,661.8,23210.0,665.3951,665.3951,659.1419,660.0196,23210.0
2021-08-25 09:45:00,662.89,663.15,661.8,662.82,5300.0,661.1066,661.3659,660.0196,661.0368,5300.0
2021-08-25 09:50:00,662.95,662.95,660.79,662.44,7417.0,661.1665,661.1665,659.0123,660.6579,7417.0
2021-08-25 09:55:00,662.41,663.58,661.97,663.58,3765.0,660.6279,661.7948,660.1891,661.7948,3765.0
2021-08-25 10:00:00,663.25,664.27,662.01,662.48,6644.0,661.4657,662.4829,660.229,660.6978,6644.0
2021-08-25 10:05:00,662.59,664.45,662.59,663.95,3210.0,660.8075,662.6625,660.8075,662.1638,3210.0
2021-08-25 10:10:00,663.95,664.57,663.54,663.96,4341.0,662.1638,662.7821,661.7549,662.1738,4341.0
2021-08-25 10:15:00,664.32,664.97,663.37,663.37,3589.0,662.5328,663.1811,661.5854,661.5854,3589.0
2021-08-25 10:20:00,663.71,665.06,663.71,664.51,2145.0,661.9244,663.2708,661.9244,662.7223,2145.0
2021-08-25 10:25:00,664.58,666.02,664.08,664.08,4349.0,662.7921,664.2282,662.2934,662.2934,4349.0
2021-08-25 10:30:00,664.25,666.4,664.0,666.06,4450.0,662.463,664.6072,662.2137,664.2681,4450.0
2021-08-25 10:35:00,665.0,666.0,664.09,664.09,1662.0,663.211,664.2083,662.3034,662.3034,1662.0
2021-08-25 10:40:00,664.43,665.25,664.4,665.25,2321.0,662.6425,663.4603,662.6126,663.4603,2321.0
2021-08-25 10:45:00,664.64,665.85,664.37,664.93,3110.0,662.8519,664.0587,662.5827,663.1412,3110.0
2021-08-25 10:50:00,664.97,664.97,664.04,664.05,2950.0,663.1811,663.1811,662.2536,662.2635,2950.0
2021-08-25 10:55:00,664.34,666.34,664.34,665.77,5950.0,662.5527,664.5474,662.5527,663.9789,5950.0
2021-08-25 11:00:00,665.61,666.01,665.38,665.72,1300.0,663.8193,664.2183,663.5899,663.929,1300.0
2021-08-25 11:05:00,665.48,666.41,665.19,665.98,2100.0,663.6897,664.6172,663.4005,664.1883,2100.0
2021-08-25 11:10:00,665.8,665.83,664.3,664.37,6652.0,664.0088,664.0387,662.5129,662.5827,6652.0
2021-08-25 11:15:00,665.34,666.1,665.34,665.78,1300.0,663.5501,664.308,663.5501,663.9889,1300.0
2021-08-25 11:20:00,665.86,666.99,665.62,665.93,4157.0,664.0687,665.1956,663.8293,664.1385,4157.0
2021-08-25 11:25:00,665.79,665.85,665.1,665.49,2350.0,663.9988,664.0587,663.3107,663.6997,2350.0
2021-08-25 11:30:00,665.66,666.47,665.0,665.91,5402.0,663.8692,664.677,663.211,664.1185,5402.0
2021-08-25 11:35:00,665.85,666.4,665.7,665.83,1740.0,664.0587,664.6072,663.9091,664.0387,1740.0
2021-08-25 11:40:00,665.53,666.0,665.51,666.0,1908.0,663.7395,664.2083,663.7196,664.2083,1908.0
2021-08-25 11:45:00,665.99,667.5,665.0,667.5,2850.0,664.1983,665.7042,663.211,665.7042,2850.0
2021-08-25 11:50:00,667.25,667.26,666.46,666.46,1500.0,665.4549,665.4649,664.667,664.667,1500.0
2021-08-25 11:55:00,666.7,666.74,665.0,665.0,1666.0,664.9064,664.9463,663.211,663.211,1666.0
2021-08-25 12:00:00,666.15,666.91,665.69,666.67,1413.0,664.3579,665.1158,663.8991,664.8765,1413.0
2021-08-25 12:05:00,666.66,666.88,666.11,666.12,900.0,664.8665,665.0859,664.318,664.328,900.0
2021-08-25 12:10:00,666.28,666.83,666.28,666.63,2580.0,664.4875,665.036,664.4875,664.8366,2580.0
2021-08-25 12:15:00,666.22,666.7,666.21,666.28,900.0,664.4277,664.9064,664.4177,664.4875,900.0
2021-08-25 12:20:00,666.17,666.9,665.93,666.89,1800.0,664.3778,665.1059,664.1385,665.0959,1800.0
2021-08-25 12:25:00,666.69,667.38,666.46,667.17,4446.0,664.8964,665.5846,664.667,665.3751,4446.0
2021-08-25 12:30:00,667.12,667.82,666.66,667.82,3941.0,665.3253,666.0234,664.8665,666.0234,3941.0
2021-08-25 12:35:00,667.7,667.74,667.24,667.74,1050.0,665.9037,665.9436,665.4449,665.9436,1050.0
2021-08-25 12:40:00,667.58,668.2,667.49,667.72,5425.0,665.784,666.4024,665.6943,665.9237,5425.0
2021-08-25 12:45:00,667.91,667.91,667.39,667.81,1700.0,666.1131,666.1131,665.5945,666.0134,1700.0
2021-08-25 12:50:00,667.45,667.85,667.41,667.42,700.0,665.6544,666.0533,665.6145,665.6245,700.0
2021-08-25 12:55:00,667.61,667.78,667.35,667.36,2600.0,665.814,665.9835,665.5547,665.5646,2600.0
2021-08-25 13:00:00,667.5,667.72,667.12,667.7,2057.0,665.7042,665.9237,665.3253,665.9037,2057.0
2021-08-25 13:05:00,668.18,670.0,667.92,669.91,11620.0,666.3824,668.1975,666.1231,668.1078,11620.0
2021-08-25 13:10:00,669.51,669.54,668.18,668.18,902.0,667.7088,667.7388,666.3824,666.3824,902.0
2021-08-25 13:15:00,668.32,668.44,667.35,667.36,1493.0,666.522,666.6417,665.5547,665.5646,1493.0
2021-08-25 13:20:00,667.31,668.15,666.94,668.11,2291.0,665.5148,666.3525,665.1458,666.3126,2291.0
2021-08-25 13:25:00,668.13,668.17,667.52,668.07,2188.0,666.3326,666.3724,665.7242,666.2727,2188.0
2021-08-25 13:30:00,667.79,667.97,667.42,667.51,1435.0,665.9935,666.173,665.6245,665.7142,1435.0
2021-08-25 13:35:00,667.38,667.81,666.76,667.56,2100.0,665.5846,666.0134,664.9662,665.7641,2100.0
2021-08-25 13:40:00,667.74,670.35,667.72,669.53,8256.0,665.9436,668.5466,665.9237,667.7288,8256.0
2021-08-25 13:45:00,669.74,670.93,669.59,670.31,14395.0,667.9382,669.125,667.7886,668.5067,14395.0
2021-08-25 13:50:00,670.38,670.54,669.66,670.22,2035.0,668.5765,668.7361,667.8584,668.4169,2035.0
2021-08-25 13:55:00,670.37,670.37,669.55,669.66,4135.0,668.5665,668.5665,667.7487,667.8584,4135.0
2021-08-25 14:00:00,669.87,669.87,668.43,669.24,7819.0,668.0679,668.0679,666.6317,667.4396,7819.0
2021-08-25 14:05:00,669.09,670.0,669.09,669.54,1300.0,667.29,668.1975,667.29,667.7388,1300.0
2021-08-25 14:10:00,669.67,670.22,669.5,669.56,1788.0,667.8684,668.4169,667.6989,667.7587,1788.0
2021-08-25 14:15:00,669.38,670.2,669.31,669.5,2300.0,667.5792,668.397,667.5094,667.6989,2300.0
2021-08-25 14:20:00,670.0,670.55,670.0,670.16,1210.0,668.1975,668.746,668.1975,668.3571,1210.0
2021-08-25 14:25:00,670.35,670.35,668.66,669.46,1770.0,668.5466,668.5466,666.8611,667.659,1770.0
2021-08-25 14:30:00,669.68,669.87,669.31,669.41,851.0,667.8784,668.0679,667.5094,667.6091,851.0
2021-08-25 14:35:00,669.99,670.13,668.89,668.93,3200.0,668.1875,668.3272,667.0905,667.1304,3200.0
2021-08-25 14:40:00,668.68,669.32,668.68,668.97,1378.0,666.8811,667.5194,666.8811,667.1703,1378.0
2021-08-25 14:45:00,669.11,669.64,669.1,669.63,500.0,667.3099,667.8385,667.2999,667.8285,500.0
2021-08-25 14:50:00,669.86,669.94,669.57,669.68,1270.0,668.0579,668.1377,667.7687,667.8784,1270.0
2021-08-25 14:55:00,669.7,670.17,669.7,670.15,1093.0,667.8983,668.3671,667.8983,668.3471,1093.0
2021-08-25 15:00:00,669.63,670.05,669.35,669.73,1365.0,667.8285,668.2474,667.5493,667.9282,1365.0
2021-08-25 15:05:00,670.14,670.74,669.86,670.2,7545.0,668.3371,668.9355,668.0579,668.397,7545.0
2021-08-25 15:10:00,670.04,670.29,669.41,670.25,3066.0,668.2374,668.4867,667.6091,668.4468,3066.0
2021-08-25 15:15:00,670.25,671.6,670.22,671.22,3452.0,668.4468,669.7932,668.4169,669.4142,3452.0
2021-08-25 15:20:00,671.2,671.55,670.67,671.55,6418.0,669.3943,669.7434,668.8657,669.7434,6418.0
2021-08-25 15:25:00,671.3,671.34,669.79,669.79,3374.0,669.494,669.5339,667.9881,667.9881,3374.0
2021-08-25 15:30:00,669.6,669.92,669.13,669.13,1900.0,667.7986,668.1177,667.3299,667.3299,1900.0
2021-08-25 15:35:00,669.23,669.8,669.05,669.06,1344.0,667.4296,667.9981,667.2501,667.26,1344.0
2021-08-25 15:40:00,669.11,669.71,669.11,669.57,2000.0,667.3099,667.9083,667.3099,667.7687,2000.0
2021-08-25 15:45:00,669.58,669.84,668.9,669.1,2450.0,667.7787,668.038,667.1005,667.2999,2450.0
2021-08-25 15:50:00,668.38,669.36,668.02,668.74,9951.0,666.5819,667.5592,666.2228,666.9409,9951.0
2021-08-25 15:55:00,669.28,669.63,668.79,669.18,11979.0,667.4795,667.8285,666.9908,667.3797,11979.0
2021-08-26 09:30:00,670.06,674.45,669.72,673.06,22171.0,668.2574,672.6355,667.9183,671.2493,22171.0
2021-08-26 09:35:00,672.29,672.29,669.13,670.0,7461.0,670.4814,670.4814,667.3299,668.1975,7461.0
2021-08-26 09:40:00,670.89,671.57,669.0,669.0,3122.0,669.0851,669.7633,667.2002,667.2002,3122.0
2021-08-26 09:45:00,670.0,671.48,669.2,670.17,4321.0,668.1975,669.6735,667.3997,668.3671,4321.0
2021-08-26 09:50:00,670.16,670.16,668.16,669.95,8322.0,668.3571,668.3571,666.3625,668.1477,8322.0
2021-08-26 09:55:00,669.89,670.36,668.08,668.08,1148.0,668.0878,668.5566,666.2827,666.2827,1148.0
2021-08-26 10:00:00,667.26,668.78,667.26,668.31,3333.0,665.4649,666.9808,665.4649,666.5121,3333.0
2021-08-26 10:05:00,669.12,669.35,668.28,668.77,1930.0,667.3199,667.5493,666.4821,666.9708,1930.0
2021-08-26 10:10:00,668.54,669.27,668.54,669.23,947.0,666.7414,667.4695,666.7414,667.4296,947.0
2021-08-26 10:15:00,669.55,669.55,668.6,668.6,700.0,667.7487,667.7487,666.8013,666.8013,700.0
2021-08-26 10:20:00,668.89,669.26,667.14,667.94,12359.0,667.0905,667.4595,665.3452,666.1431,12359.0
2021-08-26 10:25:00,667.61,667.61,665.81,666.57,1214.0,665.814,665.814,664.0188,664.7767,1214.0
2021-08-26 10:30:00,666.13,667.22,665.76,666.89,1927.0,664.3379,665.425,663.9689,665.0959,1927.0
2021-08-26 10:35:00,667.25,667.79,666.0,666.0,1000.0,665.4549,665.9935,664.2083,664.2083,1000.0
2021-08-26 10:40:00,665.99,667.4,665.99,667.4,2291.0,664.1983,665.6045,664.1983,665.6045,2291.0
2021-08-26 10:45:00,667.17,667.4,666.67,666.67,2192.0,665.3751,665.6045,664.8765,664.8765,2192.0
2021-08-26 10:50:00,666.84,666.84,663.29,664.0,9339.0,665.046,665.046,661.5056,662.2137,9339.0
2021-08-26 10:55:00,664.05,666.22,664.05,665.49,3000.0,662.2635,664.4277,662.2635,663.6997,3000.0
2021-08-26 11:00:00,665.8,665.92,665.02,665.49,1900.0,664.0088,664.1285,663.2309,663.6997,1900.0
2021-08-26 11:05:00,664.11,664.93,663.69,664.73,3667.0,662.3234,663.1412,661.9045,662.9417,3667.0
2021-08-26 11:10:00,665.2,666.03,664.57,666.03,3143.0,663.4104,664.2382,662.7821,664.2382,3143.0
2021-08-26 11:15:00,666.04,666.86,665.86,666.1,4220.0,664.2482,665.066,664.0687,664.308,4220.0
2021-08-26 11:20:00,666.46,666.46,665.1,665.1,2262.0,664.667,664.667,663.3107,663.3107,2262.0
2021-08-26 11:25:00,665.5,667.16,665.23,667.16,2429.0,663.7096,665.3652,663.4404,665.3652,2429.0
2021-08-26 11:30:00,666.84,667.34,666.73,667.07,2158.0,665.046,665.5447,664.9363,665.2754,2158.0
2021-08-26 11:35:00,667.62,669.78,667.62,669.05,1500.0,665.8239,667.9781,665.8239,667.2501,1500.0
2021-08-26 11:40:00,669.01,669.18,668.4,668.4,1649.0,667.2102,667.3797,666.6018,666.6018,1649.0
2021-08-26 11:45:00,668.7,669.26,668.44,668.55,1702.0,666.901,667.4595,666.6417,666.7514,1702.0
2021-08-26 11:50:00,668.91,669.4,668.84,669.28,13281.0,667.1105,667.5991,667.0406,667.4795,13281.0
2021-08-26 11:55:00,668.33,669.05,668.33,668.64,500.0,666.532,667.2501,666.532,666.8412,500.0
2021-08-26 12:00:00,668.75,671.58,668.75,671.58,5520.0,666.9509,669.7733,666.9509,669.7733,5520.0
2021-08-26 12:05:00,671.89,672.99,671.89,672.96,3524.0,670.0824,671.1795,670.0824,671.1496,3524.0
2021-08-26 12:10:00,672.45,673.71,672.38,673.35,4588.0,670.6409,671.8975,670.5711,671.5385,4588.0
2021-08-26 12:15:00,673.04,673.68,672.87,672.91,2850.0,671.2293,671.8676,671.0598,671.0997,2850.0
2021-08-26 12:20:00,673.0,673.03,671.37,671.76,11951.0,671.1895,671.2194,669.5638,669.9528,11951.0
2021-08-26 12:25:00,672.0,672.0,670.52,670.75,1864.0,670.1921,670.1921,668.7161,668.9455,1864.0
2021-08-26 12:30:00,670.4,670.4,670.25,670.28,650.0,668.5964,668.5964,668.4468,668.4768,650.0
2021-08-26 12:35:00,670.21,671.0,670.2,671.0,1000.0,668.407,669.1948,668.397,669.1948,1000.0
2021-08-26 12:40:00,671.3,671.96,671.04,671.96,800.0,669.494,670.1522,669.2347,670.1522,800.0
2021-08-26 12:45:00,671.62,672.17,671.61,671.8,600.0,669.8132,670.3617,669.8032,669.9927,600.0
2021-08-26 12:50:00,671.8,672.46,671.71,671.9,2025.0,669.9927,670.6509,669.9029,670.0924,2025.0
2021-08-26 12:55:00,671.93,672.87,671.92,672.74,5642.0,670.1223,671.0598,670.1124,670.9301,5642.0
2021-08-26 13:00:00,672.72,672.72,672.23,672.23,550.0,670.9102,670.9102,670.4215,670.4215,550.0
2021-08-26 13:05:00,672.23,672.23,671.34,671.35,300.0,670.4215,670.4215,669.5339,669.5439,300.0
2021-08-26 13:10:00,671.22,671.62,671.21,671.62,719.0,669.4142,669.8132,669.4043,669.8132,719.0
2021-08-26 13:15:00,671.21,671.65,671.07,671.11,3017.0,669.4043,669.8431,669.2646,669.3045,3017.0
2021-08-26 13:20:00,671.18,671.49,671.17,671.46,568.0,669.3743,669.6835,669.3644,669.6536,568.0
2021-08-26 13:25:00,670.72,671.14,670.45,671.13,1180.0,668.9156,669.3345,668.6463,669.3245,1180.0
2021-08-26 13:30:00,670.77,670.77,669.56,670.16,4601.0,668.9654,668.9654,667.7587,668.3571,4601.0
2021-08-26 13:35:00,670.07,670.07,670.01,670.01,1753.0,668.2673,668.2673,668.2075,668.2075,1753.0
2021-08-26 13:40:00,670.01,670.01,670.01,670.01,100.0,668.2075,668.2075,668.2075,668.2075,100.0
2021-08-26 13:45:00,669.69,669.69,669.69,669.69,100.0,667.8884,667.8884,667.8884,667.8884,100.0
2021-08-26 13:50:00,669.34,669.89,668.76,669.89,2063.0,667.5393,668.0878,666.9609,668.0878,2063.0
2021-08-26 13:55:00,669.82,669.82,669.82,669.82,100.0,668.018,668.018,668.018,668.018,100.0
2021-08-26 14:00:00,669.74,669.91,668.0,668.35,2399.0,667.9382,668.1078,666.2029,666.552,2399.0
2021-08-26 14:05:00,668.49,668.53,667.2,667.2,2800.0,666.6916,666.7315,665.4051,665.4051,2800.0
2021-08-26 14:10:00,667.54,667.57,666.93,667.55,1902.0,665.7441,665.7741,665.1358,665.7541,1902.0
2021-08-26 14:15:00,667.54,667.79,667.34,667.35,801.0,665.7441,665.9935,665.5447,665.5547,801.0
2021-08-26 14:20:00,667.62,667.98,667.62,667.72,300.0,665.8239,666.183,665.8239,665.9237,300.0
2021-08-26 14:25:00,667.66,668.31,667.58,668.06,1100.0,665.8638,666.5121,665.784,666.2627,1100.0
2021-08-26 14:30:00,668.32,668.32,667.41,668.29,1455.0,666.522,666.522,665.6145,666.4921,1455.0
2021-08-26 14:35:00,668.45,668.75,668.19,668.48,950.0,666.6517,666.9509,666.3924,666.6816,950.0
2021-08-26 14:40:00,668.5,668.76,668.49,668.76,200.0,666.7016,666.9609,666.6916,666.9609,200.0
2021-08-26 14:45:00,668.16,668.42,667.12,667.61,2822.0,666.3625,666.6218,665.3253,665.814,2822.0
2021-08-26 14:50:00,667.34,668.1,667.34,668.0,2176.0,665.5447,666.3026,665.5447,666.2029,2176.0
2021-08-26 14:55:00,667.75,668.02,667.08,667.49,3303.0,665.9536,666.2228,665.2854,665.6943,3303.0
2021-08-26 15:00:00,667.89,668.31,667.42,667.42,1296.0,666.0932,666.5121,665.6245,665.6245,1296.0
2021-08-26 15:05:00,667.0,667.02,666.01,666.89,4267.0,665.2056,665.2255,664.2183,665.0959,4267.0
2021-08-26 15:10:00,666.82,667.56,666.55,667.33,2190.0,665.0261,665.7641,664.7568,665.5347,2190.0
2021-08-26 15:15:00,667.03,667.77,667.02,667.45,1000.0,665.2355,665.9735,665.2255,665.6544,1000.0
2021-08-26 15:20:00,666.85,667.06,666.5,666.9,2686.0,665.056,665.2654,664.7069,665.1059,2686.0
2021-08-26 15:25:00,666.93,666.93,666.93,666.93,100.0,665.1358,665.1358,665.1358,665.1358,100.0
2021-08-26 15:30:00,666.86,667.48,666.81,667.04,1518.0,665.066,665.6843,665.0161,665.2455,1518.0
2021-08-26 15:35:00,666.71,667.19,666.7,666.72,1200.0,664.9164,665.3951,664.9064,664.9263,1200.0
2021-08-26 15:40:00,666.92,667.18,666.28,666.72,1861.0,665.1258,665.3851,664.4875,664.9263,1861.0
2021-08-26 15:45:00,666.24,666.47,665.71,666.1,1800.0,664.4476,664.677,663.9191,664.308,1800.0
2021-08-26 15:50:00,666.51,666.66,665.86,665.98,5935.0,664.7169,664.8665,664.0687,664.1883,5935.0
2021-08-26 15:55:00,665.99,666.36,665.21,665.68,11052.0,664.1983,664.5673,663.4204,663.8891,11052.0
2021-08-27 09:30:00,668.95,669.0,665.0,665.0,5405.0,667.1503,667.2002,663.211,663.211,5405.0
2021-08-27 09:35:00,664.0,664.76,663.28,663.28,1400.0,662.2137,662.9716,661.4956,661.4956,1400.0
2021-08-27 09:40:00,662.5,662.67,660.75,662.67,7720.0,660.7177,660.8872,658.9724,660.8872,7720.0
2021-08-27 09:45:00,662.87,666.81,662.87,666.81,1968.0,661.0867,665.0161,661.0867,665.0161,1968.0
2021-08-27 09:50:00,665.12,666.14,665.01,665.79,2433.0,663.3306,664.3479,663.2209,663.9988,2433.0
2021-08-27 09:55:00,665.97,666.5,664.86,666.35,3332.0,664.1784,664.7069,663.0713,664.5573,3332.0
2021-08-27 10:00:00,666.9,669.0,666.48,668.08,3124.0,665.1059,667.2002,664.687,666.2827,3124.0
2021-08-27 10:05:00,668.87,668.87,667.59,668.02,2584.0,667.0706,667.0706,665.794,666.2228,2584.0
2021-08-27 10:10:00,668.02,670.7,667.68,670.43,3919.0,666.2228,668.8956,665.8838,668.6264,3919.0
2021-08-27 10:15:00,670.99,673.11,670.82,672.03,15388.0,669.1849,671.2992,669.0153,670.2221,15388.0
2021-08-27 10:20:00,671.8,672.79,671.11,671.41,7436.0,669.9927,670.98,669.3045,669.6037,7436.0
2021-08-27 10:25:00,670.93,671.47,669.37,669.37,1758.0,669.125,669.6636,667.5692,667.5692,1758.0
2021-08-27 10:30:00,670.14,670.14,669.1,669.93,3100.0,668.3371,668.3371,667.2999,668.1277,3100.0
2021-08-27 10:35:00,670.61,670.61,668.92,669.77,2100.0,668.8059,668.8059,667.1204,667.9681,2100.0
2021-08-27 10:40:00,670.01,670.47,669.34,670.47,1900.0,668.2075,668.6663,667.5393,668.6663,1900.0
2021-08-27 10:45:00,670.6,671.72,669.0,671.71,6495.0,668.7959,669.9129,667.2002,669.9029,6495.0
2021-08-27 10:50:00,671.48,672.11,670.81,672.11,2142.0,669.6735,670.3018,669.0053,670.3018,2142.0
2021-08-27 10:55:00,672.22,672.57,670.74,671.06,3160.0,670.4115,670.7606,668.9355,669.2547,3160.0
2021-08-27 11:00:00,671.55,672.19,671.09,671.09,2186.0,669.7434,670.3816,669.2846,669.2846,2186.0
2021-08-27 11:05:00,671.54,672.01,671.52,671.53,2621.0,669.7334,670.2021,669.7134,669.7234,2621.0
2021-08-27 11:10:00,670.8,671.36,670.79,671.08,900.0,668.9954,669.5539,668.9854,669.2746,900.0
2021-08-27 11:15:00,671.25,672.51,670.79,672.51,1541.0,669.4442,670.7008,668.9854,670.7008,1541.0
2021-08-27 11:20:00,672.08,672.2,671.8,671.91,1518.0,670.2719,670.3916,669.9927,670.1024,1518.0
2021-08-27 11:25:00,672.12,672.12,671.32,671.32,1491.0,670.3118,670.3118,669.514,669.514,1491.0
2021-08-27 11:30:00,671.86,671.92,670.94,671.25,2016.0,670.0525,670.1124,669.135,669.4442,2016.0
2021-08-27 11:35:00,670.88,671.47,670.88,670.94,1083.0,669.0752,669.6636,669.0752,669.135,1083.0
2021-08-27 11:40:00,671.0,671.45,670.67,671.13,2138.0,669.1948,669.6436,668.8657,669.3245,2138.0
2021-08-27 11:45:00,670.94,671.52,670.33,670.62,3155.0,669.135,669.7134,668.5266,668.8159,3155.0
2021-08-27 11:50:00,670.36,670.96,670.28,670.61,1467.0,668.5566,669.1549,668.4768,668.8059,1467.0
2021-08-27 11:55:00,670.12,670.42,670.0,670.42,695.0,668.3172,668.6164,668.1975,668.6164,695.0
2021-08-27 12:00:00,670.34,670.35,669.99,670.27,1276.0,668.5366,668.5466,668.1875,668.4668,1276.0
2021-08-27 12:05:00,670.05,670.05,669.34,669.42,1788.0,668.2474,668.2474,667.5393,667.6191,1788.0
2021-08-27 12:10:00,669.58,670.0,669.42,670.0,1125.0,667.7787,668.1975,667.6191,668.1975,1125.0
2021-08-27 12:15:00,670.08,670.88,669.93,670.65,1100.0,668.2773,669.0752,668.1277,668.8458,1100.0
2021-08-27 12:20:00,670.33,670.33,670.0,670.0,500.0,668.5266,668.5266,668.1975,668.1975,500.0
2021-08-27 12:25:00,670.22,670.99,670.22,670.65,900.0,668.4169,669.1849,668.4169,668.8458,900.0
2021-08-27 12:30:00,671.17,671.62,670.71,670.72,1440.0,669.3644,669.8132,668.9056,668.9156,1440.0
2021-08-27 12:35:00,671.0,671.0,670.49,670.87,1050.0,669.1948,669.1948,668.6862,669.0652,1050.0
2021-08-27 12:40:00,670.44,670.56,669.59,669.6,2400.0,668.6363,668.756,667.7886,667.7986,2400.0
2021-08-27 12:45:00,670.09,670.1,670.09,670.1,200.0,668.2873,668.2973,668.2873,668.2973,200.0
2021-08-27 12:50:00,670.38,670.99,670.33,670.33,1261.0,668.5765,669.1849,668.5266,668.5266,1261.0
2021-08-27 12:55:00,670.4,670.9,670.22,670.9,550.0,668.5964,669.0951,668.4169,669.0951,550.0
2021-08-27 13:00:00,671.48,671.48,670.21,670.33,3183.0,669.6735,669.6735,668.407,668.5266,3183.0
2021-08-27 13:05:00,670.68,670.98,669.72,669.73,1100.0,668.8757,669.1749,667.9183,667.9282,1100.0
2021-08-27 13:10:00,670.34,670.49,670.34,670.49,600.0,668.5366,668.6862,668.5366,668.6862,600.0
2021-08-27 13:15:00,670.79,671.0,670.56,670.61,1260.0,668.9854,669.1948,668.756,668.8059,1260.0
2021-08-27 13:20:00,670.54,670.54,670.23,670.41,2050.0,668.7361,668.7361,668.4269,668.6064,2050.0
2021-08-27 13:25:00,669.82,670.0,669.74,669.75,1050.0,668.018,668.1975,667.9382,667.9482,1050.0
2021-08-27 13:30:00,669.71,669.72,669.65,669.65,400.0,667.9083,667.9183,667.8485,667.8485,400.0
2021-08-27 13:35:00,669.39,669.79,669.23,669.79,2255.0,667.5892,667.9881,667.4296,667.9881,2255.0
2021-08-27 13:40:00,669.34,669.43,668.49,668.5,800.0,667.5393,667.6291,666.6916,666.7016,800.0
2021-08-27 13:45:00,668.02,668.29,667.55,667.61,2050.0,666.2228,666.4921,665.7541,665.814,2050.0
2021-08-27 13:50:00,667.52,667.72,667.28,667.72,1010.0,665.7242,665.9237,665.4848,665.9237,1010.0
2021-08-27 13:55:00,667.71,667.75,667.55,667.69,698.0,665.9137,665.9536,665.7541,665.8937,698.0
2021-08-27 14:00:00,667.75,667.75,666.92,667.32,2400.0,665.9536,665.9536,665.1258,665.5247,2400.0
2021-08-27 14:05:00,667.16,667.29,666.61,666.79,1400.0,665.3652,665.4948,664.8166,664.9962,1400.0
2021-08-27 14:10:00,667.41,667.41,666.71,666.85,1769.0,665.6145,665.6145,664.9164,665.056,1769.0
2021-08-27 14:15:00,667.04,667.13,666.34,667.0,2319.0,665.2455,665.3352,664.5474,665.2056,2319.0
2021-08-27 14:20:00,667.29,667.64,666.92,667.39,598.0,665.4948,665.8439,665.1258,665.5945,598.0
2021-08-27 14:25:00,667.73,668.18,667.39,668.18,1706.0,665.9336,666.3824,665.5945,666.3824,1706.0
2021-08-27 14:30:00,668.05,668.64,668.04,668.5,1000.0,666.2528,666.8412,666.2428,666.7016,1000.0
2021-08-27 14:35:00,669.28,669.28,667.83,668.0,1121.0,667.4795,667.4795,666.0334,666.2029,1121.0
2021-08-27 14:40:00,667.74,668.17,667.43,667.99,1100.0,665.9436,666.3724,665.6344,666.1929,1100.0
2021-08-27 14:45:00,667.61,667.93,667.34,667.34,1000.0,665.814,666.1331,665.5447,665.5447,1000.0
2021-08-27 14:50:00,667.5,667.55,666.51,666.83,511.0,665.7042,665.7541,664.7169,665.036,511.0
2021-08-27 14:55:00,667.12,668.58,666.99,667.23,885.0,665.3253,666.7813,665.1956,665.435,885.0
2021-08-27 15:00:00,667.3,667.75,667.08,667.43,3202.0,665.5048,665.9536,665.2854,665.6344,3202.0
2021-08-27 15:05:00,667.5,667.5,666.9,666.9,400.0,665.7042,665.7042,665.1059,665.1059,400.0
2021-08-27 15:10:00,667.38,667.63,667.38,667.63,1435.0,665.5846,665.8339,665.5846,665.8339,1435.0
2021-08-27 15:15:00,667.51,667.69,666.85,667.2,1000.0,665.7142,665.8937,665.056,665.4051,1000.0
2021-08-27 15:20:00,666.81,667.15,666.4,666.4,2585.0,665.0161,665.3552,664.6072,664.6072,2585.0
2021-08-27 15:25:00,666.42,666.47,665.75,665.81,3648.0,664.6272,664.677,663.959,664.0188,3648.0
2021-08-27 15:30:00,665.52,666.02,665.07,665.49,2203.0,663.7296,664.2282,663.2808,663.6997,2203.0
2021-08-27 15:35:00,665.23,665.27,664.37,665.0,4825.0,663.4404,663.4802,662.5827,663.211,4825.0
2021-08-27 15:40:00,665.0,665.31,664.45,664.52,2219.0,663.211,663.5201,662.6625,662.7323,2219.0
2021-08-27 15:45:00,664.32,664.57,663.7,664.01,6290.0,662.5328,662.7821,661.9145,662.2236,6290.0
2021-08-27 15:50:00,664.14,664.24,663.67,663.67,3045.0,662.3533,662.453,661.8846,661.8846,3045.0
2021-08-27 15:55:00,663.53,663.81,662.62,663.24,8696.0,661.7449,662.0242,660.8374,661.4557,8696.0
2021-08-30 09:30:00,664.01,664.01,661.38,662.14,22365.0,662.2236,662.2236,659.6007,660.3587,22365.0
2021-08-30 09:35:00,661.63,663.65,661.56,662.13,5810.0,659.85,661.8646,659.7802,660.3487,5810.0
2021-08-30 09:40:00,662.01,663.32,661.19,661.78,10498.0,660.229,661.5355,659.4112,659.9996,10498.0
2021-08-30 09:45:00,662.56,663.93,662.38,663.0,11371.0,660.7775,662.1439,660.598,661.2164,11371.0
2021-08-30 09:50:00,663.0,663.47,663.0,663.24,1931.0,661.2164,661.6851,661.2164,661.4557,1931.0
2021-08-30 09:55:00,663.05,663.05,660.44,661.05,16023.0,661.2662,661.2662,658.6632,659.2716,16023.0
2021-08-30 10:00:00,662.0,665.33,661.77,665.26,13315.0,660.219,663.5401,659.9897,663.4703,13315.0
2021-08-30 10:05:00,665.82,666.65,664.35,664.46,7250.0,664.0288,664.8565,662.5627,662.6724,7250.0
2021-08-30 10:10:00,664.49,666.15,663.47,666.15,3182.0,662.7023,664.3579,661.6851,664.3579,3182.0
2021-08-30 10:15:00,666.02,666.5,665.23,665.88,8587.0,664.2282,664.7069,663.4404,664.0886,8587.0
2021-08-30 10:20:00,666.2,668.82,665.0,668.52,7806.0,664.4077,667.0207,663.211,666.7215,7806.0
2021-08-30 10:25:00,668.44,670.12,667.44,668.33,11585.0,666.6417,668.3172,665.6444,666.532,11585.0
2021-08-30 10:30:00,668.09,668.74,668.0,668.01,1484.0,666.2927,666.9409,666.2029,666.2129,1484.0
2021-08-30 10:35:00,667.95,668.16,666.76,667.27,2680.0,666.153,666.3625,664.9662,665.4749,2680.0
2021-08-30 10:40:00,666.99,668.77,666.98,668.02,1600.0,665.1956,666.9708,665.1856,666.2228,1600.0
2021-08-30 10:45:00,668.44,669.37,668.43,669.37,2457.0,666.6417,667.5692,666.6317,667.5692,2457.0
2021-08-30 10:50:00,668.66,669.83,668.66,669.83,2248.0,666.8611,668.028,666.8611,668.028,2248.0
2021-08-30 10:55:00,669.42,670.2,669.33,670.2,5225.0,667.6191,668.397,667.5293,668.397,5225.0
2021-08-30 11:00:00,670.31,671.3,670.26,670.88,2852.0,668.5067,669.494,668.4568,669.0752,2852.0
2021-08-30 11:05:00,670.66,672.48,670.65,671.8,5940.0,668.8557,670.6708,668.8458,669.9927,5940.0
2021-08-30 11:10:00,671.94,671.94,669.95,670.15,4015.0,670.1323,670.1323,668.1477,668.3471,4015.0
2021-08-30 11:15:00,670.56,670.65,669.68,670.65,8599.0,668.756,668.8458,667.8784,668.8458,8599.0
2021-08-30 11:20:00,670.88,670.89,669.65,670.87,17989.0,669.0752,669.0851,667.8485,669.0652,17989.0
2021-08-30 11:25:00,670.88,670.88,669.67,669.8,3543.0,669.0752,669.0752,667.8684,667.9981,3543.0
2021-08-30 11:30:00,670.2,671.68,670.19,671.27,2409.0,668.397,669.873,668.387,669.4641,2409.0
2021-08-30 11:35:00,671.22,672.79,671.22,671.9,6529.0,669.4142,670.98,669.4142,670.0924,6529.0
2021-08-30 11:40:00,672.0,673.0,669.96,672.63,13139.0,670.1921,671.1895,668.1576,670.8204,13139.0
2021-08-30 11:45:00,673.05,673.7,672.76,673.29,2952.0,671.2393,671.8876,670.9501,671.4787,2952.0
2021-08-30 11:50:00,673.29,673.37,672.49,672.91,7153.0,671.4787,671.5585,670.6808,671.0997,7153.0
2021-08-30 11:55:00,672.99,674.05,672.98,673.86,4408.0,671.1795,672.2366,671.1695,672.0471,4408.0
2021-08-30 12:00:00,674.01,674.01,672.87,673.78,3404.0,672.1967,672.1967,671.0598,671.9674,3404.0
2021-08-30 12:05:00,673.49,674.0,672.9,673.57,1831.0,671.6781,672.1868,671.0897,671.7579,1831.0
2021-08-30 12:10:00,674.01,675.0,673.61,674.2,38321.0,672.1967,673.1841,671.7978,672.3862,38321.0
2021-08-30 12:15:00,674.93,674.93,674.01,674.89,2833.0,673.1143,673.1143,672.1967,673.0744,2833.0
2021-08-30 12:20:00,674.51,675.1,674.14,674.14,8539.0,672.6954,673.2838,672.3264,672.3264,8539.0
2021-08-30 12:25:00,674.42,675.44,674.19,675.4,5476.0,672.6056,673.6229,672.3762,673.583,5476.0
2021-08-30 12:30:00,675.35,675.35,674.32,674.54,3781.0,673.5331,673.5331,672.5059,672.7253,3781.0
2021-08-30 12:35:00,674.53,675.25,674.53,674.73,3326.0,672.7153,673.4334,672.7153,672.9148,3326.0
2021-08-30 12:40:00,674.75,674.84,673.17,674.04,2686.0,672.9347,673.0245,671.359,672.2267,2686.0
2021-08-30 12:45:00,673.84,673.94,673.27,673.46,3255.0,672.0272,672.1269,671.4587,671.6482,3255.0
2021-08-30 12:50:00,673.14,673.94,673.13,673.66,1092.0,671.3291,672.1269,671.3191,671.8477,1092.0
2021-08-30 12:55:00,673.39,674.42,673.38,674.42,1025.0,671.5784,672.6056,671.5684,672.6056,1025.0
2021-08-30 13:00:00,673.85,673.85,673.35,673.38,2188.0,672.0372,672.0372,671.5385,671.5684,2188.0
2021-08-30 13:05:00,673.83,674.56,673.73,674.16,2471.0,672.0172,672.7453,671.9175,672.3463,2471.0
2021-08-30 13:10:00,674.65,675.47,674.61,674.98,5673.0,672.835,673.6528,672.7951,673.1641,5673.0
2021-08-30 13:15:00,675.02,675.48,675.01,675.36,5324.0,673.204,673.6628,673.194,673.5431,5324.0
2021-08-30 13:20:00,675.12,676.05,675.12,676.0,4525.0,673.3037,674.2312,673.3037,674.1814,4525.0
2021-08-30 13:25:00,675.95,676.17,675.7,676.14,4558.0,674.1315,674.3509,673.8822,674.321,4558.0
2021-08-30 13:30:00,676.45,676.99,675.84,676.11,6035.0,674.6302,675.1687,674.0218,674.2911,6035.0
2021-08-30 13:35:00,675.73,676.13,675.24,676.13,940.0,673.9121,674.311,673.4234,674.311,940.0
2021-08-30 13:40:00,676.1,676.1,674.34,674.34,5847.0,674.2811,674.2811,672.5258,672.5258,5847.0
2021-08-30 13:45:00,674.2,674.97,673.02,674.76,2752.0,672.3862,673.1542,671.2094,672.9447,2752.0
2021-08-30 13:50:00,674.49,675.23,674.07,675.17,1386.0,672.6754,673.4135,672.2566,673.3536,1386.0
2021-08-30 13:55:00,675.53,676.49,675.48,675.71,4330.0,673.7126,674.6701,673.6628,673.8922,4330.0
2021-08-30 14:00:00,674.96,675.38,674.66,675.38,4152.0,673.1442,673.563,672.845,673.563,4152.0
2021-08-30 14:05:00,675.44,676.5,675.44,675.89,8540.0,673.6229,674.68,673.6229,674.0717,8540.0
2021-08-30 14:10:00,676.34,676.35,675.71,676.04,3229.0,674.5205,674.5304,673.8922,674.2213,3229.0
2021-08-30 14:15:00,675.72,676.13,675.58,676.07,2143.0,673.9021,674.311,673.7625,674.2512,2143.0
2021-08-30 14:20:00,676.04,676.04,675.49,675.87,3392.0,674.2213,674.2213,673.6728,674.0517,3392.0
2021-08-30 14:25:00,675.95,676.32,675.4,675.4,1566.0,674.1315,674.5005,673.583,673.583,1566.0
2021-08-30 14:30:00,675.88,677.59,675.88,677.32,4380.0,674.0617,675.7671,674.0617,675.4978,4380.0
2021-08-30 14:35:00,676.92,677.13,675.78,675.79,6628.0,675.0989,675.3083,673.962,673.9719,6628.0
2021-08-30 14:40:00,675.35,675.35,674.44,674.59,1100.0,673.5331,673.5331,672.6256,672.7752,1100.0
2021-08-30 14:45:00,674.55,676.14,674.53,676.14,8710.0,672.7353,674.321,672.7153,674.321,8710.0
2021-08-30 14:50:00,676.24,676.24,675.4,675.62,3212.0,674.4207,674.4207,673.583,673.8024,3212.0
2021-08-30 14:55:00,675.25,676.53,675.25,676.53,4354.0,673.4334,674.71,673.4334,674.71,4354.0
2021-08-30 15:00:00,676.56,676.75,676.11,676.33,4310.0,674.7399,674.9294,674.2911,674.5105,4310.0
2021-08-30 15:05:00,676.35,676.78,676.16,676.18,2100.0,674.5304,674.9593,674.3409,674.3609,2100.0
2021-08-30 15:10:00,676.1,676.97,676.09,676.9,2654.0,674.2811,675.1488,674.2711,675.079,2654.0
2021-08-30 15:15:00,677.0,677.38,676.34,676.61,7861.0,675.1787,675.5577,674.5205,674.7897,7861.0
2021-08-30 15:20:00,676.85,678.0,676.42,677.84,5374.0,675.0291,676.176,674.6002,676.0164,5374.0
2021-08-30 15:25:00,677.58,678.0,676.59,677.01,4399.0,675.7571,676.176,674.7698,675.1887,4399.0
2021-08-30 15:30:00,676.98,677.54,676.68,677.05,2300.0,675.1587,675.7172,674.8595,675.2286,2300.0
2021-08-30 15:35:00,677.5,677.5,677.01,677.35,3246.0,675.6773,675.6773,675.1887,675.5277,3246.0
2021-08-30 15:40:00,677.35,677.58,676.57,676.76,5679.0,675.5277,675.7571,674.7498,674.9393,5679.0
2021-08-30 15:45:00,676.76,677.88,676.47,677.65,5217.0,674.9393,676.0563,674.6501,675.8269,5217.0
2021-08-30 15:50:00,677.66,678.69,677.56,677.84,20083.0,675.8369,676.8641,675.7372,676.0164,20083.0
2021-08-30 15:55:00,678.06,678.42,676.35,676.35,17842.0,676.2358,676.5949,674.5304,674.5304,17842.0
2021-08-31 09:30:00,677.51,677.96,675.04,676.9,13341.0,675.6873,676.1361,673.224,675.079,13341.0
2021-08-31 09:35:00,676.02,678.0,675.75,678.0,3965.0,674.2013,676.176,673.9321,676.176,3965.0
2021-08-31 09:40:00,677.98,678.36,676.38,677.54,2580.0,676.1561,676.535,674.5604,675.7172,2580.0
2021-08-31 09:45:00,677.53,679.43,677.53,679.42,2050.0,675.7073,677.6022,675.7073,677.5922,2050.0
2021-08-31 09:50:00,678.51,679.67,678.5,679.11,2918.0,676.6846,677.8415,676.6747,677.283,2918.0
2021-08-31 09:55:00,679.44,680.25,678.01,679.82,11931.0,677.6121,678.4199,676.186,677.9911,11931.0
2021-08-31 10:00:00,680.17,680.98,679.44,680.88,3795.0,678.3402,679.148,677.6121,679.0483,3795.0
2021-08-31 10:05:00,680.98,681.73,680.2,680.67,5367.0,679.148,679.896,678.3701,678.8388,5367.0
2021-08-31 10:10:00,680.18,680.65,679.5,679.51,1450.0,678.3501,678.8189,677.672,677.6819,1450.0
2021-08-31 10:15:00,680.02,680.1,679.28,679.55,695.0,678.1906,678.2703,677.4526,677.7218,695.0
2021-08-31 10:20:00,679.58,679.71,678.6,678.95,607.0,677.7517,677.8814,676.7744,677.1234,607.0
2021-08-31 10:25:00,679.11,679.11,677.75,678.38,2604.0,677.283,677.283,675.9267,676.555,2604.0
2021-08-31 10:30:00,677.93,678.41,677.44,677.75,7638.0,676.1062,676.5849,675.6175,675.9267,7638.0
2021-08-31 10:35:00,677.88,677.89,674.9,675.92,5873.0,676.0563,676.0663,673.0843,674.1016,5873.0
2021-08-31 10:40:00,675.92,676.48,673.36,674.03,8971.0,674.1016,674.6601,671.5485,672.2167,8971.0
2021-08-31 10:45:00,674.13,674.87,671.39,671.39,7736.0,672.3164,673.0544,669.5838,669.5838,7736.0
2021-08-31 10:50:00,671.3,672.68,671.3,672.39,2095.0,669.494,670.8703,669.494,670.5811,2095.0
2021-08-31 10:55:00,672.52,673.78,672.52,673.54,2923.0,670.7107,671.9674,670.7107,671.728,2923.0
2021-08-31 11:00:00,674.0,675.16,674.0,674.25,2519.0,672.1868,673.3436,672.1868,672.4361,2519.0
2021-08-31 11:05:00,673.99,674.0,672.07,672.68,2404.0,672.1768,672.1868,670.262,670.8703,2404.0
2021-08-31 11:10:00,673.0,673.51,672.51,673.4,1890.0,671.1895,671.6981,670.7008,671.5884,1890.0
2021-08-31 11:15:00,674.0,674.35,673.99,674.0,2146.0,672.1868,672.5358,672.1768,672.1868,2146.0
2021-08-31 11:20:00,673.81,674.13,673.68,674.13,1631.0,671.9973,672.3164,671.8676,672.3164,1631.0
2021-08-31 11:25:00,673.71,673.71,672.17,672.42,2644.0,671.8975,671.8975,670.3617,670.611,2644.0
2021-08-31 11:30:00,672.95,672.95,671.73,672.49,2936.0,671.1396,671.1396,669.9229,670.6808,2936.0
2021-08-31 11:35:00,672.49,672.49,668.33,668.51,11229.0,670.6808,670.6808,666.532,666.7115,11229.0
2021-08-31 11:40:00,668.79,670.27,668.75,669.25,3225.0,666.9908,668.4668,666.9509,667.4495,3225.0
2021-08-31 11:45:00,669.42,669.71,669.02,669.63,1750.0,667.6191,667.9083,667.2202,667.8285,1750.0
2021-08-31 11:50:00,669.72,669.76,669.27,669.73,1200.0,667.9183,667.9582,667.4695,667.9282,1200.0
2021-08-31 11:55:00,669.46,671.92,669.45,671.73,9234.0,667.659,670.1124,667.649,669.9229,9234.0
2021-08-31 12:00:00,671.58,671.69,670.97,671.65,4281.0,669.7733,669.883,669.1649,669.8431,4281.0
2021-08-31 12:05:00,672.12,672.35,671.56,671.71,1200.0,670.3118,670.5412,669.7533,669.9029,1200.0
2021-08-31 12:10:00,671.4,671.86,670.65,670.86,3331.0,669.5938,670.0525,668.8458,669.0552,3331.0
2021-08-31 12:15:00,670.8,671.52,670.62,670.99,1998.0,668.9954,669.7134,668.8159,669.1849,1998.0
2021-08-31 12:20:00,670.79,670.93,669.85,670.22,1495.0,668.9854,669.125,668.0479,668.4169,1495.0
2021-08-31 12:25:00,670.79,671.12,670.4,670.72,2460.0,668.9854,669.3145,668.5964,668.9156,2460.0
2021-08-31 12:30:00,671.13,672.27,671.11,672.02,4464.0,669.3245,670.4614,669.3045,670.2121,4464.0
2021-08-31 12:35:00,672.33,673.08,672.33,673.08,3210.0,670.5213,671.2692,670.5213,671.2692,3210.0
2021-08-31 12:40:00,673.08,673.22,671.61,672.66,1200.0,671.2692,671.4089,669.8032,670.8504,1200.0
2021-08-31 12:45:00,672.35,672.35,671.3,671.3,9022.0,670.5412,670.5412,669.494,669.494,9022.0
2021-08-31 12:50:00,671.62,671.86,671.49,671.71,1050.0,669.8132,670.0525,669.6835,669.9029,1050.0
2021-08-31 12:55:00,671.72,672.21,671.28,672.02,1999.0,669.9129,670.4016,669.4741,670.2121,1999.0
2021-08-31 13:00:00,672.23,673.5,672.23,672.8,2500.0,670.4215,671.6881,670.4215,670.99,2500.0
2021-08-31 13:05:00,672.7,672.95,672.14,672.95,2076.0,670.8903,671.1396,670.3318,671.1396,2076.0
2021-08-31 13:10:00,672.73,672.82,672.53,672.82,558.0,670.9202,671.0099,670.7207,671.0099,558.0
2021-08-31 13:15:00,672.66,673.32,672.51,673.02,2100.0,670.8504,671.5086,670.7008,671.2094,2100.0
2021-08-31 13:20:00,673.1,674.09,672.1,672.1,3365.0,671.2892,672.2765,670.2919,670.2919,3365.0
2021-08-31 13:25:00,672.48,672.69,672.1,672.38,2300.0,670.6708,670.8803,670.2919,670.5711,2300.0
2021-08-31 13:30:00,672.27,672.93,671.97,672.78,2165.0,670.4614,671.1196,670.1622,670.97,2165.0
2021-08-31 13:35:00,672.9,673.43,672.41,672.58,2200.0,671.0897,671.6183,670.601,670.7706,2200.0
2021-08-31 13:40:00,672.92,672.92,671.94,672.0,3120.0,671.1097,671.1097,670.1323,670.1921,3120.0
2021-08-31 13:45:00,672.04,672.04,671.49,671.63,3020.0,670.232,670.232,669.6835,669.8231,3020.0
2021-08-31 13:50:00,671.37,671.37,670.37,670.68,4482.0,669.5638,669.5638,668.5665,668.8757,4482.0
2021-08-31 13:55:00,670.6,670.85,669.22,669.5,11578.0,668.7959,669.0452,667.4196,667.6989,11578.0
2021-08-31 14:00:00,669.5,669.91,668.71,668.71,5833.0,667.6989,668.1078,666.911,666.911,5833.0
2021-08-31 14:05:00,668.75,670.49,668.65,670.26,5641.0,666.9509,668.6862,666.8512,668.4568,5641.0
2021-08-31 14:10:00,670.27,670.34,669.77,670.1,4298.0,668.4668,668.5366,667.9681,668.2973,4298.0
2021-08-31 14:15:00,670.0,670.0,669.34,669.94,3374.0,668.1975,668.1975,667.5393,668.1377,3374.0
2021-08-31 14:20:00,669.96,670.25,669.6,669.79,6132.0,668.1576,668.4468,667.7986,667.9881,6132.0
2021-08-31 14:25:00,669.51,670.6,669.51,670.6,15601.0,667.7088,668.7959,667.7088,668.7959,15601.0
2021-08-31 14:30:00,670.5,671.17,670.46,670.9,2259.0,668.6962,669.3644,668.6563,669.0951,2259.0
2021-08-31 14:35:00,670.95,670.97,670.31,670.51,3807.0,669.145,669.1649,668.5067,668.7061,3807.0
2021-08-31 14:40:00,670.86,671.76,670.86,671.75,1543.0,669.0552,669.9528,669.0552,669.9428,1543.0
2021-08-31 14:45:00,672.0,673.76,671.95,672.83,2892.0,670.1921,671.9474,670.1423,671.0199,2892.0
2021-08-31 14:50:00,672.72,673.5,672.71,673.49,1791.0,670.9102,671.6881,670.9002,671.6781,1791.0
2021-08-31 14:55:00,673.76,674.08,671.68,671.78,6311.0,671.9474,672.2665,669.873,669.9727,6311.0
2021-08-31 15:00:00,672.27,673.0,672.27,673.0,1560.0,670.4614,671.1895,670.4614,671.1895,1560.0
2021-08-31 15:05:00,673.0,673.95,672.36,673.05,3280.0,671.1895,672.1369,670.5512,671.2393,3280.0
2021-08-31 15:10:00,672.93,673.47,672.89,672.98,2421.0,671.1196,671.6582,671.0797,671.1695,2421.0
2021-08-31 15:15:00,672.75,673.5,672.45,673.5,3377.0,670.9401,671.6881,670.6409,671.6881,3377.0
2021-08-31 15:20:00,673.19,673.64,672.9,673.13,4450.0,671.3789,671.8277,671.0897,671.3191,4450.0
2021-08-31 15:25:00,673.17,673.24,671.75,672.89,1416.0,671.359,671.4288,669.9428,671.0797,1416.0
2021-08-31 15:30:00,672.85,672.85,671.72,671.72,5400.0,671.0399,671.0399,669.9129,669.9129,5400.0
2021-08-31 15:35:00,671.46,672.0,671.33,671.65,3737.0,669.6536,670.1921,669.5239,669.8431,3737.0
2021-08-31 15:40:00,671.33,672.31,671.07,671.57,5280.0,669.5239,670.5013,669.2646,669.7633,5280.0
2021-08-31 15:45:00,672.09,672.3,671.71,671.84,4122.0,670.2819,670.4913,669.9029,670.0326,4122.0
2021-08-31 15:50:00,671.97,674.1,671.37,671.73,30191.0,670.1622,672.2865,669.5638,669.9229,30191.0
2021-08-31 15:55:00,672.0,673.9,671.52,673.2,38574.0,670.1921,672.087,669.7134,671.3889,38574.0
2021-09-01 09:30:00,675.01,675.01,671.63,673.43,19809.0,673.194,673.194,669.8231,671.6183,19809.0
2021-09-01 09:35:00,672.79,676.09,672.0,676.08,2684.0,670.98,674.2711,670.1921,674.2612,2684.0
2021-09-01 09:40:00,677.6,679.4,675.72,675.73,10969.0,675.7771,677.5722,673.9021,673.9121,10969.0
2021-09-01 09:45:00,676.53,678.68,676.44,676.57,4396.0,674.71,676.8542,674.6202,674.7498,4396.0
2021-09-01 09:50:00,676.81,678.66,676.66,676.87,4081.0,674.9892,676.8342,674.8396,675.049,4081.0
2021-09-01 09:55:00,676.45,678.34,675.4,677.66,3034.0,674.6302,676.5151,673.583,675.8369,3034.0
2021-09-01 10:00:00,678.08,678.08,673.91,675.01,4019.0,676.2558,676.2558,672.097,673.194,4019.0
2021-09-01 10:05:00,674.82,675.94,674.0,674.0,4820.0,673.0046,674.1215,672.1868,672.1868,4820.0
2021-09-01 10:10:00,674.0,674.02,672.37,672.48,2006.0,672.1868,672.2067,670.5611,670.6708,2006.0
2021-09-01 10:15:00,672.48,673.49,672.34,672.87,4219.0,670.6708,671.6781,670.5312,671.0598,4219.0
2021-09-01 10:20:00,673.46,674.36,672.75,674.0,1525.0,671.6482,672.5458,670.9401,672.1868,1525.0
2021-09-01 10:25:00,674.08,674.34,673.04,673.07,11270.0,672.2665,672.5258,671.2293,671.2593,11270.0
2021-09-01 10:30:00,673.04,674.07,672.98,673.31,6190.0,671.2293,672.2566,671.1695,671.4986,6190.0
2021-09-01 10:35:00,672.98,674.42,671.81,674.31,3662.0,671.1695,672.6056,670.0027,672.4959,3662.0
2021-09-01 10:40:00,674.2,675.22,673.41,675.22,14323.0,672.3862,673.4035,671.5983,673.4035,14323.0
2021-09-01 10:45:00,675.05,675.59,675.03,675.5,1880.0,673.2339,673.7725,673.214,673.6827,1880.0
2021-09-01 10:50:00,675.81,677.21,675.11,677.21,14433.0,673.9919,675.3881,673.2938,675.3881,14433.0
2021-09-01 10:55:00,677.04,677.05,675.29,675.59,4095.0,675.2186,675.2286,673.4733,673.7725,4095.0
2021-09-01 11:00:00,676.27,676.34,673.29,674.13,2700.0,674.4507,674.5205,671.4787,672.3164,2700.0
2021-09-01 11:05:00,674.69,677.13,674.68,676.7,6340.0,672.8749,675.3083,672.8649,674.8795,6340.0
2021-09-01 11:10:00,676.28,676.31,675.23,675.69,4701.0,674.4606,674.4905,673.4135,673.8722,4701.0
2021-09-01 11:15:00,675.5,677.72,674.45,677.69,12428.0,673.6827,675.8968,672.6355,675.8668,12428.0
2021-09-01 11:20:00,678.17,679.39,677.45,678.33,7177.0,676.3455,677.5623,675.6275,676.5051,7177.0
2021-09-01 11:25:00,678.79,679.37,677.25,679.29,5000.0,676.9639,677.5423,675.428,677.4625,5000.0
2021-09-01 11:30:00,679.3,679.69,678.38,678.44,5172.0,677.4725,677.8615,676.555,676.6148,5172.0
2021-09-01 11:35:00,679.63,681.19,679.23,680.52,19739.0,677.8016,679.3574,677.4027,678.6892,19739.0
2021-09-01 11:40:00,680.32,682.64,680.29,682.64,2151.0,678.4898,680.8035,678.4598,680.8035,2151.0
2021-09-01 11:45:00,682.19,682.51,681.77,682.44,3113.0,680.3547,680.6739,679.9359,680.6041,3113.0
2021-09-01 11:50:00,682.54,683.01,680.36,680.91,5100.0,680.7038,681.1725,678.5296,679.0782,5100.0
2021-09-01 11:55:00,681.33,684.5,681.33,684.5,5461.0,679.497,682.6585,679.497,682.6585,5461.0
2021-09-01 12:00:00,684.58,685.0,683.99,685.0,1472.0,682.7383,683.1572,682.1499,683.1572,1472.0
2021-09-01 12:05:00,684.4,685.36,684.32,684.5,6432.0,682.5588,683.5162,682.479,682.6585,6432.0
2021-09-01 12:10:00,684.55,685.0,684.48,685.0,1548.0,682.7084,683.1572,682.6386,683.1572,1548.0
2021-09-01 12:15:00,685.59,686.0,685.22,685.22,4793.0,683.7456,684.1545,683.3766,683.3766,4793.0
2021-09-01 12:20:00,686.0,686.0,685.21,685.24,1639.0,684.1545,684.1545,683.3666,683.3965,1639.0
2021-09-01 12:25:00,684.7,685.26,684.39,684.39,3348.0,682.858,683.4165,682.5488,682.5488,3348.0
2021-09-01 12:30:00,684.47,684.62,683.79,684.01,2146.0,682.6286,682.7782,681.9504,682.1698,2146.0
2021-09-01 12:35:00,684.13,686.28,684.1,685.23,16903.0,682.2895,684.4337,682.2596,683.3865,16903.0
2021-09-01 12:40:00,685.45,685.94,683.87,684.73,6908.0,683.606,684.0946,682.0302,682.8879,6908.0
2021-09-01 12:45:00,685.24,685.38,684.21,684.24,4300.0,683.3965,683.5361,682.3693,682.3992,4300.0
2021-09-01 12:50:00,684.45,685.04,684.11,684.86,2485.0,682.6086,683.1971,682.2696,683.0175,2485.0
2021-09-01 12:55:00,685.18,685.18,684.55,684.59,1665.0,683.3367,683.3367,682.7084,682.7483,1665.0
2021-09-01 13:00:00,684.96,685.25,684.01,684.63,3262.0,683.1173,683.4065,682.1698,682.7882,3262.0
2021-09-01 13:05:00,684.03,684.41,683.14,684.41,2700.0,682.1898,682.5688,681.3022,682.5688,2700.0
2021-09-01 13:10:00,684.09,684.17,683.71,683.72,2496.0,682.2496,682.3294,681.8706,681.8806,2496.0
2021-09-01 13:15:00,683.73,683.73,683.23,683.42,2731.0,681.8906,681.8906,681.3919,681.5814,2731.0
2021-09-01 13:20:00,683.23,683.23,681.57,681.89,1650.0,681.3919,681.3919,679.7364,680.0555,1650.0
2021-09-01 13:25:00,681.84,682.3,681.76,682.25,1105.0,680.0057,680.4644,679.9259,680.4146,1105.0
2021-09-01 13:30:00,682.2,682.6,682.0,682.0,1600.0,680.3647,680.7636,680.1652,680.1652,1600.0
2021-09-01 13:35:00,682.86,682.86,682.05,682.09,700.0,681.0229,681.0229,680.2151,680.255,700.0
2021-09-01 13:40:00,682.12,682.12,681.5,681.93,1755.0,680.2849,680.2849,679.6666,680.0954,1755.0
2021-09-01 13:45:00,682.08,682.5,682.01,682.13,2614.0,680.245,680.6639,680.1752,680.2949,2614.0
2021-09-01 13:50:00,682.32,683.0,682.14,682.34,2380.0,680.4844,681.1625,680.3049,680.5043,2380.0
2021-09-01 13:55:00,682.93,683.94,682.47,683.14,2200.0,681.0927,682.1,680.634,681.3022,2200.0
2021-09-01 14:00:00,682.79,683.5,682.42,682.93,15732.0,680.9531,681.6612,680.5841,681.0927,15732.0
2021-09-01 14:05:00,682.87,682.97,682.18,682.19,1694.0,681.0329,681.1326,680.3448,680.3547,1694.0
2021-09-01 14:10:00,682.41,683.02,682.21,682.7,936.0,680.5741,681.1825,680.3747,680.8634,936.0
2021-09-01 14:15:00,682.72,683.0,682.13,682.23,2913.0,680.8833,681.1625,680.2949,680.3946,2913.0
2021-09-01 14:20:00,682.84,683.4,682.84,683.14,1400.0,681.003,681.5615,681.003,681.3022,1400.0
2021-09-01 14:25:00,683.37,683.37,682.78,682.78,1317.0,681.5316,681.5316,680.9431,680.9431,1317.0
2021-09-01 14:30:00,683.04,683.42,681.77,682.21,2975.0,681.2024,681.5814,679.9359,680.3747,2975.0
2021-09-01 14:35:00,682.53,683.18,682.02,683.18,1665.0,680.6938,681.3421,680.1852,681.3421,1665.0
2021-09-01 14:40:00,683.3,684.09,683.3,683.77,2400.0,681.4617,682.2496,681.4617,681.9305,2400.0
2021-09-01 14:45:00,684.11,685.19,683.78,684.91,5226.0,682.2696,683.3467,681.9404,683.0674,5226.0
2021-09-01 14:50:00,685.32,685.42,683.65,684.25,2120.0,683.4763,683.576,681.8108,682.4092,2120.0
2021-09-01 14:55:00,683.73,684.74,683.48,683.74,2884.0,681.8906,682.8979,681.6413,681.9006,2884.0
2021-09-01 15:00:00,683.83,683.83,682.35,682.62,4026.0,681.9903,681.9903,680.5143,680.7836,4026.0
2021-09-01 15:05:00,683.16,683.19,681.54,681.93,25763.0,681.3221,681.352,679.7065,680.0954,25763.0
2021-09-01 15:10:00,682.0,683.04,682.0,682.37,6084.0,680.1652,681.2024,680.1652,680.5342,6084.0
2021-09-01 15:15:00,682.27,683.98,682.04,683.98,1450.0,680.4345,682.1399,680.2051,682.1399,1450.0
2021-09-01 15:20:00,683.3,683.58,683.13,683.53,1300.0,681.4617,681.741,681.2922,681.6911,1300.0
2021-09-01 15:25:00,683.17,684.0,683.17,684.0,1406.0,681.3321,682.1599,681.3321,682.1599,1406.0
2021-09-01 15:30:00,683.97,683.98,682.46,682.46,7275.0,682.1299,682.1399,680.624,680.624,7275.0
2021-09-01 15:35:00,682.98,683.1,680.64,681.93,9699.0,681.1426,681.2623,678.8089,680.0954,9699.0
2021-09-01 15:40:00,681.95,681.97,681.24,681.67,3537.0,680.1154,680.1353,679.4073,679.8361,3537.0
2021-09-01 15:45:00,682.0,682.46,681.48,682.01,5120.0,680.1652,680.624,679.6466,680.1752,5120.0
2021-09-01 15:50:00,682.16,682.45,681.78,682.26,7592.0,680.3248,680.614,679.9458,680.4245,7592.0
2021-09-01 15:55:00,681.96,682.05,680.85,680.96,26952.0,680.1253,680.2151,679.0183,679.128,26952.0
2021-09-02 09:30:00,683.5,684.9,680.01,681.79,12884.0,681.6612,683.0574,678.1806,679.9558,12884.0
2021-09-02 09:35:00,680.88,684.02,680.21,683.4,3276.0,679.0483,682.1798,678.3801,681.5615,3276.0
2021-09-02 09:40:00,682.89,683.0,681.05,681.05,3285.0,681.0528,681.1625,679.2178,679.2178,3285.0
2021-09-02 09:45:00,680.86,682.16,680.86,681.33,1850.0,679.0283,680.3248,679.0283,679.497,1850.0
2021-09-02 09:50:00,681.82,682.88,681.79,681.96,3490.0,679.9857,681.0429,679.9558,680.1253,3490.0
2021-09-02 09:55:00,681.93,681.93,679.03,679.13,2441.0,680.0954,680.0954,677.2032,677.303,2441.0
2021-09-02 10:00:00,679.07,679.53,678.15,679.14,2881.0,677.2431,677.7019,676.3256,677.3129,2881.0
2021-09-02 10:05:00,679.14,680.19,679.14,679.38,2032.0,677.3129,678.3601,677.3129,677.5523,2032.0
2021-09-02 10:10:00,679.63,680.37,679.59,680.0,4208.0,677.8016,678.5396,677.7617,678.1706,4208.0
2021-09-02 10:15:00,680.0,680.67,679.0,680.0,6852.0,678.1706,678.8388,677.1733,678.1706,6852.0
2021-09-02 10:20:00,679.96,680.72,679.51,679.96,1700.0,678.1307,678.8887,677.6819,678.1307,1700.0
2021-09-02 10:25:00,679.94,680.29,679.5,680.08,11242.0,678.1108,678.4598,677.672,678.2504,11242.0
2021-09-02 10:30:00,680.35,680.35,678.73,679.44,8630.0,678.5197,678.5197,676.904,677.6121,8630.0
2021-09-02 10:35:00,680.33,680.91,678.94,679.17,2906.0,678.4997,679.0782,677.1135,677.3429,2906.0
2021-09-02 10:40:00,679.67,679.67,677.26,677.42,4599.0,677.8415,677.8415,675.438,675.5976,4599.0
2021-09-02 10:45:00,677.54,678.47,677.4,678.47,2768.0,675.7172,676.6447,675.5776,676.6447,2768.0
2021-09-02 10:50:00,678.56,679.46,678.28,679.46,1034.0,676.7345,677.6321,676.4552,677.6321,1034.0
2021-09-02 10:55:00,679.11,680.98,679.05,680.1,12757.0,677.283,679.148,677.2232,678.2703,12757.0
2021-09-02 11:00:00,680.37,680.58,679.57,679.78,2859.0,678.5396,678.7491,677.7418,677.9512,2859.0
2021-09-02 11:05:00,679.94,680.13,679.42,679.82,2242.0,678.1108,678.3003,677.5922,677.9911,2242.0
2021-09-02 11:10:00,679.56,680.04,679.56,679.88,1300.0,677.7318,678.2105,677.7318,678.0509,1300.0
2021-09-02 11:15:00,680.06,681.16,679.91,681.16,4574.0,678.2305,679.3275,678.0809,679.3275,4574.0
2021-09-02 11:20:00,680.76,681.21,680.08,680.27,2400.0,678.9286,679.3774,678.2504,678.4399,2400.0
2021-09-02 11:25:00,680.7,680.75,679.97,679.97,2245.0,678.8687,678.9186,678.1407,678.1407,2245.0
2021-09-02 11:30:00,680.06,680.29,679.73,680.01,2097.0,678.2305,678.4598,677.9013,678.1806,2097.0
2021-09-02 11:35:00,680.53,680.85,680.09,680.62,3184.0,678.6992,679.0183,678.2604,678.789,3184.0
2021-09-02 11:40:00,680.93,680.93,680.2,680.51,2459.0,679.0981,679.0981,678.3701,678.6792,2459.0
2021-09-02 11:45:00,680.42,680.84,679.59,680.02,1354.0,678.5895,679.0084,677.7617,678.1906,1354.0
2021-09-02 11:50:00,679.74,680.14,679.53,679.59,2654.0,677.9113,678.3102,677.7019,677.7617,2654.0
2021-09-02 11:55:00,679.59,680.32,679.54,680.0,1647.0,677.7617,678.4898,677.7119,678.1706,1647.0
2021-09-02 12:00:00,679.7,680.31,679.3,680.07,3075.0,677.8714,678.4798,677.4725,678.2404,3075.0
2021-09-02 12:05:00,680.05,680.68,680.05,680.28,1600.0,678.2205,678.8488,678.2205,678.4499,1600.0
2021-09-02 12:10:00,680.13,680.43,679.67,679.99,3488.0,678.3003,678.5995,677.8415,678.1606,3488.0
2021-09-02 12:15:00,680.16,680.84,679.92,679.92,1700.0,678.3302,679.0084,678.0908,678.0908,1700.0
2021-09-02 12:20:00,679.95,680.35,679.94,680.21,1446.0,678.1208,678.5197,678.1108,678.3801,1446.0
2021-09-02 12:25:00,680.19,680.37,680.06,680.33,1000.0,678.3601,678.5396,678.2305,678.4997,1000.0
2021-09-02 12:30:00,679.98,680.35,679.52,679.97,2242.0,678.1507,678.5197,677.6919,678.1407,2242.0
2021-09-02 12:35:00,679.93,680.22,679.77,679.94,1547.0,678.1008,678.39,677.9412,678.1108,1547.0
2021-09-02 12:40:00,679.96,680.14,679.81,680.14,2479.0,678.1307,678.3102,677.9811,678.3102,2479.0
2021-09-02 12:45:00,680.08,680.38,679.93,680.38,6909.0,678.2504,678.5496,678.1008,678.5496,6909.0
2021-09-02 12:50:00,680.32,680.47,679.4,679.77,1874.0,678.4898,678.6394,677.5722,677.9412,1874.0
2021-09-02 12:55:00,679.51,680.31,679.51,680.03,900.0,677.6819,678.4798,677.6819,678.2005,900.0
2021-09-02 13:00:00,680.0,680.51,680.0,680.48,1694.0,678.1706,678.6792,678.1706,678.6493,1694.0
2021-09-02 13:05:00,680.11,680.61,680.0,680.23,1632.0,678.2803,678.779,678.1706,678.4,1632.0
2021-09-02 13:10:00,680.13,680.47,679.96,680.47,1640.0,678.3003,678.6394,678.1307,678.6394,1640.0
2021-09-02 13:15:00,680.13,680.14,679.68,679.81,1000.0,678.3003,678.3102,677.8515,677.9811,1000.0
2021-09-02 13:20:00,679.81,680.13,679.44,679.74,1751.0,677.9811,678.3003,677.6121,677.9113,1751.0
2021-09-02 13:25:00,679.58,679.82,679.53,679.62,1200.0,677.7517,677.9911,677.7019,677.7916,1200.0
2021-09-02 13:30:00,679.85,680.05,679.52,679.77,1165.0,678.021,678.2205,677.6919,677.9412,1165.0
2021-09-02 13:35:00,679.52,679.81,679.19,679.76,1400.0,677.6919,677.9811,677.3628,677.9313,1400.0
2021-09-02 13:40:00,679.99,680.0,679.78,679.79,1300.0,678.1606,678.1706,677.9512,677.9612,1300.0
2021-09-02 13:45:00,680.01,680.49,680.0,680.29,3000.0,678.1806,678.6593,678.1706,678.4598,3000.0
2021-09-02 13:50:00,680.17,680.29,679.54,680.07,2712.0,678.3402,678.4598,677.7119,678.2404,2712.0
2021-09-02 13:55:00,679.81,680.72,679.43,679.54,6744.0,677.9811,678.8887,677.6022,677.7119,6744.0
2021-09-02 14:00:00,679.57,680.31,679.56,679.8,3969.0,677.7418,678.4798,677.7318,677.9712,3969.0
2021-09-02 14:05:00,679.88,680.5,679.51,679.98,6921.0,678.0509,678.6693,677.6819,678.1507,6921.0
2021-09-02 14:10:00,679.73,680.26,679.37,679.37,2178.0,677.9013,678.4299,677.5423,677.5423,2178.0
2021-09-02 14:15:00,679.44,680.0,679.11,679.63,9127.0,677.6121,678.1706,677.283,677.8016,9127.0
2021-09-02 14:20:00,679.32,680.24,679.32,680.24,1800.0,677.4924,678.41,677.4924,678.41,1800.0
2021-09-02 14:25:00,680.0,680.12,679.17,679.53,2100.0,678.1706,678.2903,677.3429,677.7019,2100.0
2021-09-02 14:30:00,679.34,680.0,679.25,679.29,2147.0,677.5124,678.1706,677.4226,677.4625,2147.0
2021-09-02 14:35:00,679.15,679.72,679.12,679.68,2200.0,677.3229,677.8914,677.293,677.8515,2200.0
2021-09-02 14:40:00,679.58,679.92,679.0,679.66,3841.0,677.7517,678.0908,677.1733,677.8315,3841.0
2021-09-02 14:45:00,679.65,679.8,679.22,679.45,2500.0,677.8216,677.9712,677.3927,677.6221,2500.0
2021-09-02 14:50:00,679.9,680.0,678.73,679.79,4790.0,678.0709,678.1706,676.904,677.9612,4790.0
2021-09-02 14:55:00,679.01,679.23,678.35,678.65,6624.0,677.1833,677.4027,676.5251,676.8243,6624.0
2021-09-02 15:00:00,678.67,679.59,678.67,678.96,3814.0,676.8442,677.7617,676.8442,677.1334,3814.0
2021-09-02 15:05:00,678.96,679.5,678.84,678.86,1730.0,677.1334,677.672,677.0137,677.0337,1730.0
2021-09-02 15:10:00,679.16,679.51,678.96,679.31,4267.0,677.3329,677.6819,677.1334,677.4825,4267.0
2021-09-02 15:15:00,679.31,679.62,678.87,679.62,5787.0,677.4825,677.7916,677.0437,677.7916,5787.0
2021-09-02 15:20:00,679.25,679.53,678.61,678.61,3900.0,677.4226,677.7019,676.7844,676.7844,3900.0
2021-09-02 15:25:00,678.95,679.53,678.49,679.05,2620.0,677.1234,677.7019,676.6647,677.2232,2620.0
2021-09-02 15:30:00,679.3,679.93,679.03,679.39,7301.0,677.4725,678.1008,677.2032,677.5623,7301.0
2021-09-02 15:35:00,678.95,679.37,678.49,679.0,5709.0,677.1234,677.5423,676.6647,677.1733,5709.0
2021-09-02 15:40:00,678.98,679.28,678.44,678.51,5100.0,677.1534,677.4526,676.6148,676.6846,5100.0
2021-09-02 15:45:00,678.54,678.77,677.12,677.12,12917.0,676.7145,676.9439,675.2984,675.2984,12917.0
2021-09-02 15:50:00,677.13,677.92,674.57,675.95,45319.0,675.3083,676.0962,672.7552,674.1315,45319.0
2021-09-02 15:55:00,675.79,676.35,675.04,675.74,44837.0,673.9719,674.5304,673.224,673.9221,44837.0
2021-09-03 09:30:00,674.67,675.62,672.0,672.53,11853.0,672.855,673.8024,670.1921,670.7207,11853.0
2021-09-03 09:35:00,672.0,673.91,672.0,673.75,776.0,670.1921,672.097,670.1921,671.9374,776.0
2021-09-03 09:40:00,675.68,676.03,674.9,675.71,5785.0,673.8622,674.2113,673.0843,673.8922,5785.0
2021-09-03 09:45:00,675.92,677.2,675.75,675.75,2538.0,674.1016,675.3782,673.9321,673.9321,2538.0
2021-09-03 09:50:00,675.92,676.07,675.47,675.47,800.0,674.1016,674.2512,673.6528,673.6528,800.0
2021-09-03 09:55:00,675.42,675.56,674.57,675.56,2006.0,673.6029,673.7426,672.7552,673.7426,2006.0
2021-09-03 10:00:00,677.03,679.31,675.95,678.99,4068.0,675.2086,677.4825,674.1315,677.1633,4068.0
2021-09-03 10:05:00,679.01,679.52,676.43,676.43,3575.0,677.1833,677.6919,674.6102,674.6102,3575.0
2021-09-03 10:10:00,677.28,677.77,676.88,677.76,400.0,675.4579,675.9466,675.059,675.9366,400.0
2021-09-03 10:15:00,678.32,678.33,677.61,677.61,200.0,676.4951,676.5051,675.787,675.787,200.0
2021-09-03 10:20:00,677.5,678.39,675.92,677.02,4610.0,675.6773,676.5649,674.1016,675.1986,4610.0
2021-09-03 10:25:00,678.0,678.11,676.37,677.31,606.0,676.176,676.2857,674.5504,675.4879,606.0
2021-09-03 10:30:00,677.44,678.25,677.11,677.69,3033.0,675.6175,676.4253,675.2884,675.8668,3033.0
2021-09-03 10:35:00,677.73,677.73,676.37,676.77,1500.0,675.9067,675.9067,674.5504,674.9493,1500.0
2021-09-03 10:40:00,676.73,678.18,676.68,678.18,2250.0,674.9094,676.3555,674.8595,676.3555,2250.0
2021-09-03 10:45:00,678.02,678.42,677.87,677.87,1400.0,676.1959,676.5949,676.0463,676.0463,1400.0
2021-09-03 10:50:00,677.87,678.39,677.27,678.11,2213.0,676.0463,676.5649,675.448,676.2857,2213.0
2021-09-03 10:55:00,678.55,681.72,678.55,681.11,6231.0,676.7245,679.886,676.7245,679.2776,6231.0
2021-09-03 11:00:00,680.81,681.31,679.97,680.45,1300.0,678.9784,679.4771,678.1407,678.6194,1300.0
2021-09-03 11:05:00,681.32,682.0,680.86,682.0,1194.0,679.4871,680.1652,679.0283,680.1652,1194.0
2021-09-03 11:10:00,682.2,682.66,681.47,682.0,1752.0,680.3647,680.8235,679.6367,680.1652,1752.0
2021-09-03 11:15:00,682.15,682.3,681.35,681.36,1606.0,680.3148,680.4644,679.517,679.527,1606.0
2021-09-03 11:20:00,682.03,682.95,682.03,682.95,950.0,680.1952,681.1127,680.1952,681.1127,950.0
2021-09-03 11:25:00,682.35,683.49,682.26,683.18,1835.0,680.5143,681.6512,680.4245,681.3421,1835.0
2021-09-03 11:30:00,683.18,683.27,682.52,682.89,1311.0,681.3421,681.4318,680.6838,681.0528,1311.0
2021-09-03 11:35:00,682.43,683.0,682.34,682.48,3488.0,680.5941,681.1625,680.5043,680.6439,3488.0
2021-09-03 11:40:00,682.55,684.81,682.16,684.81,2509.0,680.7138,682.9677,680.3248,682.9677,2509.0
2021-09-03 11:45:00,683.96,684.49,683.67,683.68,1800.0,682.12,682.6485,681.8307,681.8407,1800.0
2021-09-03 11:50:00,683.9,684.4,683.82,684.04,2500.0,682.0601,682.5588,681.9803,682.1997,2500.0
2021-09-03 11:55:00,683.93,683.93,683.43,683.91,1000.0,682.09,682.09,681.5914,682.0701,1000.0
2021-09-03 12:00:00,683.58,685.5,683.56,685.5,3537.0,681.741,683.6558,681.721,683.6558,3537.0
2021-09-03 12:05:00,685.02,685.57,685.01,685.48,1250.0,683.1771,683.7256,683.1671,683.6359,1250.0
2021-09-03 12:10:00,685.5,686.0,685.5,685.92,3989.0,683.6558,684.1545,683.6558,684.0747,3989.0
2021-09-03 12:15:00,685.9,686.62,685.63,686.16,2906.0,684.0547,684.7728,683.7855,684.314,2906.0
2021-09-03 12:20:00,685.98,685.98,685.49,685.75,600.0,684.1345,684.1345,683.6458,683.9051,600.0
2021-09-03 12:25:00,685.64,685.64,684.94,684.95,500.0,683.7954,683.7954,683.0973,683.1073,500.0
2021-09-03 12:30:00,684.96,685.0,684.8,684.8,799.0,683.1173,683.1572,682.9577,682.9577,799.0
2021-09-03 12:35:00,684.91,685.05,684.55,684.55,575.0,683.0674,683.207,682.7084,682.7084,575.0
2021-09-03 12:40:00,684.34,684.45,684.02,684.27,3603.0,682.4989,682.6086,682.1798,682.4291,3603.0
2021-09-03 12:45:00,684.39,684.39,683.74,684.02,1391.0,682.5488,682.5488,681.9006,682.1798,1391.0
2021-09-03 12:50:00,684.01,684.15,684.01,684.15,335.0,682.1698,682.3095,682.1698,682.3095,335.0
2021-09-03 12:55:00,684.58,684.58,682.85,682.85,1415.0,682.7383,682.7383,681.013,681.013,1415.0
2021-09-03 13:00:00,682.5,682.84,682.0,682.72,3830.0,680.6639,681.003,680.1652,680.8833,3830.0
2021-09-03 13:05:00,682.98,683.58,682.87,683.58,1364.0,681.1426,681.741,681.0329,681.741,1364.0
2021-09-03 13:10:00,683.56,684.23,683.52,683.73,1661.0,681.721,682.3892,681.6811,681.8906,1661.0
2021-09-03 13:15:00,683.78,684.14,683.69,683.89,900.0,681.9404,682.2995,681.8507,682.0502,900.0
2021-09-03 13:20:00,684.14,684.63,683.67,684.6,2498.0,682.2995,682.7882,681.8307,682.7582,2498.0
2021-09-03 13:25:00,684.6,684.66,684.1,684.32,400.0,682.7582,682.8181,682.2596,682.479,400.0
2021-09-03 13:30:00,684.56,685.32,684.56,685.23,2200.0,682.7184,683.4763,682.7184,683.3865,2200.0
2021-09-03 13:35:00,685.07,685.47,684.49,684.99,3480.0,683.227,683.6259,682.6485,683.1472,3480.0
2021-09-03 13:40:00,684.78,684.78,683.91,683.91,600.0,682.9378,682.9378,682.0701,682.0701,600.0
2021-09-03 13:45:00,684.15,684.19,683.58,683.58,1150.0,682.3095,682.3493,681.741,681.741,1150.0
2021-09-03 13:50:00,683.7,684.3,683.38,683.65,1275.0,681.8607,682.4591,681.5415,681.8108,1275.0
2021-09-03 13:55:00,683.09,683.09,682.8,682.8,800.0,681.2523,681.2523,680.9631,680.9631,800.0
2021-09-03 14:00:00,682.86,683.42,682.86,683.42,1100.0,681.0229,681.5814,681.0229,681.5814,1100.0
2021-09-03 14:05:00,683.27,683.57,682.51,682.9,1557.0,681.4318,681.731,680.6739,681.0628,1557.0
2021-09-03 14:10:00,682.91,683.06,682.67,682.86,1000.0,681.0728,681.2224,680.8334,681.0229,1000.0
2021-09-03 14:15:00,682.67,682.86,682.14,682.14,1143.0,680.8334,681.0229,680.3049,680.3049,1143.0
2021-09-03 14:20:00,682.32,682.69,682.04,682.3,2735.0,680.4844,680.8534,680.2051,680.4644,2735.0
2021-09-03 14:25:00,682.08,682.97,682.08,682.27,800.0,680.245,681.1326,680.245,680.4345,800.0
2021-09-03 14:30:00,682.88,683.44,681.95,682.38,1125.0,681.0429,681.6014,680.1154,680.5442,1125.0
2021-09-03 14:35:00,682.55,683.4,682.55,683.4,1700.0,680.7138,681.5615,680.7138,681.5615,1700.0
2021-09-03 14:40:00,683.55,683.58,682.56,682.56,710.0,681.7111,681.741,680.7237,680.7237,710.0
2021-09-03 14:45:00,682.81,682.98,682.33,682.63,1000.0,680.9731,681.1426,680.4943,680.7935,1000.0
2021-09-03 14:50:00,682.82,682.95,682.68,682.95,430.0,680.983,681.1127,680.8434,681.1127,430.0
2021-09-03 14:55:00,682.93,682.93,682.5,682.61,710.0,681.0927,681.0927,680.6639,680.7736,710.0
2021-09-03 15:00:00,682.81,683.17,682.3,683.17,941.0,680.9731,681.3321,680.4644,681.3321,941.0
2021-09-03 15:05:00,683.05,683.96,682.83,683.69,1000.0,681.2124,682.12,680.993,681.8507,1000.0
2021-09-03 15:10:00,683.61,683.95,683.49,683.91,715.0,681.7709,682.11,681.6512,682.0701,715.0
2021-09-03 15:15:00,683.84,684.08,683.05,684.03,4917.0,682.0003,682.2396,681.2124,682.1898,4917.0
2021-09-03 15:20:00,683.58,684.97,683.58,684.97,3300.0,681.741,683.1272,681.741,683.1272,3300.0
2021-09-03 15:25:00,684.73,685.37,684.51,685.21,1213.0,682.8879,683.5262,682.6685,683.3666,1213.0
2021-09-03 15:30:00,685.01,686.17,684.59,685.91,4622.0,683.1671,684.324,682.7483,684.0647,4622.0
2021-09-03 15:35:00,685.53,686.12,685.33,685.49,2946.0,683.6857,684.2742,683.4863,683.6458,2946.0
2021-09-03 15:40:00,685.5,686.29,684.94,685.54,11885.0,683.6558,684.4437,683.0973,683.6957,11885.0
2021-09-03 15:45:00,685.57,686.05,683.98,684.2,7338.0,683.7256,684.2043,682.1399,682.3593,7338.0
2021-09-03 15:50:00,684.53,684.72,682.75,683.04,4543.0,682.6884,682.8779,680.9132,681.2024,4543.0
2021-09-03 15:55:00,682.96,683.37,679.53,679.57,70171.0,681.1227,681.5316,677.7019,677.7418,70171.0
2021-09-07 09:30:00,679.59,679.59,672.31,672.31,16411.0,677.7617,677.7617,670.5013,670.5013,16411.0
2021-09-07 09:35:00,672.31,672.83,665.05,666.09,14411.0,670.5013,671.0199,663.2608,664.298,14411.0
2021-09-07 09:40:00,666.61,667.64,665.64,666.4,6719.0,664.8166,665.8439,663.8493,664.6072,6719.0
2021-09-07 09:45:00,666.31,666.4,662.26,665.59,12902.0,664.5174,664.6072,660.4783,663.7994,12902.0
2021-09-07 09:50:00,665.97,666.72,663.78,664.43,4874.0,664.1784,664.9263,661.9943,662.6425,4874.0
2021-09-07 09:55:00,665.11,665.11,664.03,664.81,2476.0,663.3207,663.3207,662.2436,663.0215,2476.0
2021-09-07 10:00:00,665.27,665.68,662.42,662.42,6491.0,663.4802,663.8891,660.6379,660.6379,6491.0
2021-09-07 10:05:00,662.12,663.12,659.68,660.0,7750.0,660.3387,661.336,657.9053,658.2244,7750.0
2021-09-07 10:10:00,659.77,662.47,658.02,662.47,23931.0,657.995,660.6878,656.2498,660.6878,23931.0
2021-09-07 10:15:00,662.66,664.25,660.84,663.75,7277.0,660.8773,662.463,659.0622,661.9643,7277.0
2021-09-07 10:20:00,663.55,665.22,663.16,663.17,7218.0,661.7649,663.4304,661.3759,661.3859,7218.0
2021-09-07 10:25:00,663.0,664.83,662.16,663.22,8488.0,661.2164,663.0414,660.3786,661.4358,8488.0
2021-09-07 10:30:00,663.85,665.98,663.7,665.98,4112.0,662.0641,664.1883,661.9145,664.1883,4112.0
2021-09-07 10:35:00,665.6,667.41,665.44,667.22,4513.0,663.8094,665.6145,663.6498,665.425,4513.0
2021-09-07 10:40:00,667.24,667.8,665.29,666.5,5819.0,665.4449,666.0034,663.5002,664.7069,5819.0
2021-09-07 10:45:00,666.68,668.81,666.68,668.81,2597.0,664.8865,667.0107,664.8865,667.0107,2597.0
2021-09-07 10:50:00,668.77,669.56,668.13,668.13,4354.0,666.9708,667.7587,666.3326,666.3326,4354.0
2021-09-07 10:55:00,668.07,668.99,667.29,667.82,2550.0,666.2727,667.1902,665.4948,666.0234,2550.0
2021-09-07 11:00:00,667.8,668.26,667.16,667.39,3624.0,666.0034,666.4622,665.3652,665.5945,3624.0
2021-09-07 11:05:00,667.37,669.07,667.37,668.89,5804.0,665.5746,667.27,665.5746,667.0905,5804.0
2021-09-07 11:10:00,668.97,669.19,668.53,668.94,3134.0,667.1703,667.3897,666.7315,667.1404,3134.0
2021-09-07 11:15:00,668.61,668.63,668.03,668.24,1500.0,666.8113,666.8312,666.2328,666.4423,1500.0
2021-09-07 11:20:00,668.25,668.7,667.0,667.0,5435.0,666.4522,666.901,665.2056,665.2056,5435.0
2021-09-07 11:25:00,666.62,666.62,665.66,666.16,3928.0,664.8266,664.8266,663.8692,664.3679,3928.0
2021-09-07 11:30:00,666.65,667.64,666.65,667.33,1000.0,664.8565,665.8439,664.8565,665.5347,1000.0
2021-09-07 11:35:00,667.66,667.66,666.4,666.88,3559.0,665.8638,665.8638,664.6072,665.0859,3559.0
2021-09-07 11:40:00,668.0,668.43,667.81,668.43,1500.0,666.2029,666.6317,666.0134,666.6317,1500.0
2021-09-07 11:45:00,668.86,669.82,668.86,669.82,3339.0,667.0606,668.018,667.0606,668.018,3339.0
2021-09-07 11:50:00,669.38,669.42,668.46,668.59,3000.0,667.5792,667.6191,666.6617,666.7913,3000.0
2021-09-07 11:55:00,668.59,668.77,667.76,667.76,2328.0,666.7913,666.9708,665.9635,665.9635,2328.0
2021-09-07 12:00:00,667.92,669.36,667.92,669.36,1306.0,666.1231,667.5592,666.1231,667.5592,1306.0
2021-09-07 12:05:00,669.37,669.79,669.16,669.58,1160.0,667.5692,667.9881,667.3598,667.7787,1160.0
2021-09-07 12:10:00,669.55,669.69,668.86,669.69,7487.0,667.7487,667.8884,667.0606,667.8884,7487.0
2021-09-07 12:15:00,669.37,669.63,669.01,669.08,1114.0,667.5692,667.8285,667.2102,667.28,1114.0
2021-09-07 12:20:00,668.78,669.33,668.69,668.69,1894.0,666.9808,667.5293,666.891,666.891,1894.0
2021-09-07 12:25:00,668.59,668.89,667.21,667.85,7156.0,666.7913,667.0905,665.415,666.0533,7156.0
2021-09-07 12:30:00,668.0,668.32,667.91,668.16,1677.0,666.2029,666.522,666.1131,666.3625,1677.0
2021-09-07 12:35:00,668.4,669.03,668.4,668.62,2132.0,666.6018,667.2301,666.6018,666.8212,2132.0
2021-09-07 12:40:00,668.62,668.62,668.15,668.38,600.0,666.8212,666.8212,666.3525,666.5819,600.0
2021-09-07 12:45:00,669.0,669.0,667.83,667.89,1182.0,667.2002,667.2002,666.0334,666.0932,1182.0
2021-09-07 12:50:00,667.71,667.76,667.27,667.38,1239.0,665.9137,665.9635,665.4749,665.5846,1239.0
2021-09-07 12:55:00,667.54,668.34,667.34,667.95,1750.0,665.7441,666.542,665.5447,666.153,1750.0
2021-09-07 13:00:00,668.5,669.04,668.49,668.93,1861.0,666.7016,667.2401,666.6916,667.1304,1861.0
2021-09-07 13:05:00,669.09,669.35,668.72,668.83,1410.0,667.29,667.5493,666.921,667.0307,1410.0
2021-09-07 13:10:00,668.66,669.08,668.62,669.08,2614.0,666.8611,667.28,666.8212,667.28,2614.0
2021-09-07 13:15:00,668.93,668.93,668.0,668.55,3660.0,667.1304,667.1304,666.2029,666.7514,3660.0
2021-09-07 13:20:00,668.32,668.32,667.32,667.32,1524.0,666.522,666.522,665.5247,665.5247,1524.0
2021-09-07 13:25:00,667.26,667.69,667.0,667.4,2199.0,665.4649,665.8937,665.2056,665.6045,2199.0
2021-09-07 13:30:00,667.65,667.92,667.29,667.53,3521.0,665.8538,666.1231,665.4948,665.7342,3521.0
2021-09-07 13:35:00,668.05,668.06,667.53,667.53,2788.0,666.2528,666.2627,665.7342,665.7342,2788.0
2021-09-07 13:40:00,667.24,667.24,666.89,667.0,2000.0,665.4449,665.4449,665.0959,665.2056,2000.0
2021-09-07 13:45:00,666.99,667.33,666.53,666.86,3225.0,665.1956,665.5347,664.7369,665.066,3225.0
2021-09-07 13:50:00,666.95,666.95,666.55,666.58,1121.0,665.1557,665.1557,664.7568,664.7867,1121.0
2021-09-07 13:55:00,666.25,667.04,665.51,665.51,5408.0,664.4576,665.2455,663.7196,663.7196,5408.0
2021-09-07 14:00:00,665.97,668.21,665.97,667.99,3300.0,664.1784,666.4123,664.1784,666.1929,3300.0
2021-09-07 14:05:00,667.96,668.66,667.44,668.66,1990.0,666.163,666.8611,665.6444,666.8611,1990.0
2021-09-07 14:10:00,668.4,669.6,668.31,668.38,2310.0,666.6018,667.7986,666.5121,666.5819,2310.0
2021-09-07 14:15:00,668.31,668.71,667.67,667.8,4029.0,666.5121,666.911,665.8738,666.0034,4029.0
2021-09-07 14:20:00,667.9,668.04,667.15,667.91,1731.0,666.1032,666.2428,665.3552,666.1131,1731.0
2021-09-07 14:25:00,668.27,668.42,667.88,668.42,1023.0,666.4722,666.6218,666.0832,666.6218,1023.0
2021-09-07 14:30:00,667.92,668.33,667.91,668.05,3957.0,666.1231,666.532,666.1131,666.2528,3957.0
2021-09-07 14:35:00,667.95,667.95,667.06,667.43,2600.0,666.153,666.153,665.2654,665.6344,2600.0
2021-09-07 14:40:00,667.07,667.55,666.55,666.75,3037.0,665.2754,665.7541,664.7568,664.9563,3037.0
2021-09-07 14:45:00,666.95,667.52,666.94,667.33,600.0,665.1557,665.7242,665.1458,665.5347,600.0
2021-09-07 14:50:00,667.38,668.21,667.37,668.21,3269.0,665.5846,666.4123,665.5746,666.4123,3269.0
2021-09-07 14:55:00,668.44,668.44,667.19,667.36,1700.0,666.6417,666.6417,665.3951,665.5646,1700.0
2021-09-07 15:00:00,667.93,667.93,667.56,667.56,1859.0,666.1331,666.1331,665.7641,665.7641,1859.0
2021-09-07 15:05:00,667.71,668.11,667.7,668.08,967.0,665.9137,666.3126,665.9037,666.2827,967.0
2021-09-07 15:10:00,668.46,669.56,668.23,669.52,2606.0,666.6617,667.7587,666.4323,667.7188,2606.0
2021-09-07 15:15:00,669.33,669.49,668.77,668.99,1525.0,667.5293,667.6889,666.9708,667.1902,1525.0
2021-09-07 15:20:00,668.87,669.36,668.64,669.34,1062.0,667.0706,667.5592,666.8412,667.5393,1062.0
2021-09-07 15:25:00,669.38,669.38,668.87,669.18,1265.0,667.5792,667.5792,667.0706,667.3797,1265.0
2021-09-07 15:30:00,668.51,668.86,668.29,668.84,3911.0,666.7115,667.0606,666.4921,667.0406,3911.0
2021-09-07 15:35:00,669.0,669.09,668.55,668.55,2346.0,667.2002,667.29,666.7514,666.7514,2346.0
2021-09-07 15:40:00,668.91,669.48,668.67,669.08,3513.0,667.1105,667.6789,666.8711,667.28,3513.0
2021-09-07 15:45:00,668.85,669.11,668.49,668.49,1763.0,667.0506,667.3099,666.6916,666.6916,1763.0
2021-09-07 15:50:00,668.83,669.68,668.83,669.36,11832.0,667.0307,667.8784,667.0307,667.5592,11832.0
2021-09-07 15:55:00,669.38,669.77,668.0,668.73,19306.0,667.5792,667.9681,666.2029,666.9309,19306.0
2021-09-08 09:30:00,667.8,669.74,667.35,667.99,12216.0,666.0034,667.9382,665.5547,666.1929,12216.0
2021-09-08 09:35:00,667.38,668.96,666.64,668.96,1798.0,665.5846,667.1603,664.8466,667.1603,1798.0
2021-09-08 09:40:00,670.0,670.0,666.56,668.16,6997.0,668.1975,668.1975,664.7668,666.3625,6997.0
2021-09-08 09:45:00,669.0,669.53,667.89,669.0,8744.0,667.2002,667.7288,666.0932,667.2002,8744.0
2021-09-08 09:50:00,669.39,670.59,668.54,669.95,3027.0,667.5892,668.7859,666.7414,668.1477,3027.0
2021-09-08 09:55:00,670.0,671.0,668.64,669.78,3485.0,668.1975,669.1948,666.8412,667.9781,3485.0
2021-09-08 10:00:00,670.47,672.24,670.29,672.23,2964.0,668.6663,670.4315,668.4867,670.4215,2964.0
2021-09-08 10:05:00,672.0,672.72,670.25,671.94,6240.0,670.1921,670.9102,668.4468,670.1323,6240.0
2021-09-08 10:10:00,671.43,672.08,669.95,670.3,1645.0,669.6237,670.2719,668.1477,668.4967,1645.0
2021-09-08 10:15:00,669.96,670.61,669.24,669.66,1117.0,668.1576,668.8059,667.4396,667.8584,1117.0
2021-09-08 10:20:00,669.13,669.13,668.04,668.78,1000.0,667.3299,667.3299,666.2428,666.9808,1000.0
2021-09-08 10:25:00,668.84,670.0,668.83,670.0,950.0,667.0406,668.1975,667.0307,668.1975,950.0
2021-09-08 10:30:00,669.58,669.8,667.39,668.26,1306.0,667.7787,667.9981,665.5945,666.4622,1306.0
2021-09-08 10:35:00,668.51,670.41,668.02,670.41,4424.0,666.7115,668.6064,666.2228,668.6064,4424.0
2021-09-08 10:40:00,670.12,670.96,669.17,670.96,3542.0,668.3172,669.1549,667.3698,669.1549,3542.0
2021-09-08 10:45:00,671.27,671.27,669.11,670.1,4065.0,669.4641,669.4641,667.3099,668.2973,4065.0
2021-09-08 10:50:00,670.77,673.99,670.61,673.99,3650.0,668.9654,672.1768,668.8059,672.1768,3650.0
2021-09-08 10:55:00,674.04,675.96,673.66,675.35,5625.0,672.2267,674.1415,671.8477,673.5331,5625.0
2021-09-08 11:00:00,675.2,675.94,674.76,675.47,2583.0,673.3835,674.1215,672.9447,673.6528,2583.0
2021-09-08 11:05:00,675.68,675.94,675.0,675.89,3618.0,673.8622,674.1215,673.1841,674.0717,3618.0
2021-09-08 11:10:00,675.93,676.78,675.85,676.61,1240.0,674.1116,674.9593,674.0318,674.7897,1240.0
2021-09-08 11:15:00,676.5,676.94,675.3,675.72,2890.0,674.68,675.1189,673.4833,673.9021,2890.0
2021-09-08 11:20:00,675.48,675.96,674.87,674.88,1908.0,673.6628,674.1415,673.0544,673.0644,1908.0
2021-09-08 11:25:00,674.6,675.39,674.51,674.67,1310.0,672.7851,673.573,672.6954,672.855,1310.0
2021-09-08 11:30:00,674.17,674.37,674.17,674.37,540.0,672.3563,672.5558,672.3563,672.5558,540.0
2021-09-08 11:35:00,674.89,675.07,674.75,674.8,1607.0,673.0744,673.2539,672.9347,672.9846,1607.0
2021-09-08 11:40:00,674.48,674.73,673.36,673.36,1833.0,672.6655,672.9148,671.5485,671.5485,1833.0
2021-09-08 11:45:00,674.09,674.88,674.09,674.31,1430.0,672.2765,673.0644,672.2765,672.4959,1430.0
2021-09-08 11:50:00,674.84,675.18,674.48,674.89,11206.0,673.0245,673.3636,672.6655,673.0744,11206.0
2021-09-08 11:55:00,674.89,674.89,674.37,674.78,2617.0,673.0744,673.0744,672.5558,672.9647,2617.0
2021-09-08 12:00:00,675.05,675.35,674.54,674.54,1300.0,673.2339,673.5331,672.7253,672.7253,1300.0
2021-09-08 12:05:00,674.4,674.61,673.2,673.2,2155.0,672.5857,672.7951,671.3889,671.3889,2155.0
2021-09-08 12:10:00,672.66,673.65,672.42,673.65,2300.0,670.8504,671.8377,670.611,671.8377,2300.0
2021-09-08 12:15:00,673.35,673.7,673.04,673.7,1750.0,671.5385,671.8876,671.2293,671.8876,1750.0
2021-09-08 12:20:00,674.0,674.13,673.82,673.82,1050.0,672.1868,672.3164,672.0072,672.0072,1050.0
2021-09-08 12:25:00,673.75,674.06,673.0,673.22,5986.0,671.9374,672.2466,671.1895,671.4089,5986.0
2021-09-08 12:30:00,673.52,674.46,673.52,674.46,1839.0,671.7081,672.6455,671.7081,672.6455,1839.0
2021-09-08 12:35:00,674.41,674.41,673.67,674.05,1218.0,672.5957,672.5957,671.8576,672.2366,1218.0
2021-09-08 12:40:00,674.11,674.11,673.7,673.7,600.0,672.2965,672.2965,671.8876,671.8876,600.0
2021-09-08 12:45:00,674.16,674.24,673.51,673.57,1450.0,672.3463,672.4261,671.6981,671.7579,1450.0
2021-09-08 12:50:00,673.51,673.74,673.14,673.14,1200.0,671.6981,671.9275,671.3291,671.3291,1200.0
2021-09-08 12:55:00,672.79,673.88,672.59,673.87,1861.0,670.98,672.0671,670.7806,672.0571,1861.0
2021-09-08 13:00:00,673.15,674.08,673.14,674.08,1400.0,671.339,672.2665,671.3291,672.2665,1400.0
2021-09-08 13:05:00,673.63,674.16,673.58,673.59,1100.0,671.8178,672.3463,671.7679,671.7779,1100.0
2021-09-08 13:10:00,673.57,674.01,673.57,674.01,979.0,671.7579,672.1967,671.7579,672.1967,979.0
2021-09-08 13:15:00,674.05,674.34,673.97,673.97,500.0,672.2366,672.5258,672.1568,672.1568,500.0
2021-09-08 13:20:00,674.0,674.0,673.91,673.92,305.0,672.1868,672.1868,672.097,672.107,305.0
2021-09-08 13:25:00,673.53,673.53,672.57,672.67,2101.0,671.718,671.718,670.7606,670.8603,2101.0
2021-09-08 13:30:00,673.12,673.2,672.9,672.94,1017.0,671.3091,671.3889,671.0897,671.1296,1017.0
2021-09-08 13:35:00,673.42,673.42,672.81,672.81,1325.0,671.6083,671.6083,671.0,671.0,1325.0
2021-09-08 13:40:00,672.71,672.94,672.38,672.94,813.0,670.9002,671.1296,670.5711,671.1296,813.0
2021-09-08 13:45:00,672.87,672.87,672.41,672.52,600.0,671.0598,671.0598,670.601,670.7107,600.0
2021-09-08 13:50:00,672.83,673.27,672.54,672.84,1588.0,671.0199,671.4587,670.7307,671.0299,1588.0
2021-09-08 13:55:00,672.67,673.02,672.38,672.51,800.0,670.8603,671.2094,670.5711,670.7008,800.0
2021-09-08 14:00:00,673.06,673.06,672.21,672.3,2015.0,671.2493,671.2493,670.4016,670.4913,2015.0
2021-09-08 14:05:00,672.66,672.82,671.76,672.12,900.0,670.8504,671.0099,669.9528,670.3118,900.0
2021-09-08 14:10:00,672.0,672.0,671.23,671.5,3196.0,670.1921,670.1921,669.4242,669.6935,3196.0
2021-09-08 14:15:00,671.5,671.51,670.5,671.06,1050.0,669.6935,669.7035,668.6962,669.2547,1050.0
2021-09-08 14:20:00,670.6,671.1,670.0,671.1,4292.0,668.7959,669.2946,668.1975,669.2946,4292.0
2021-09-08 14:25:00,671.21,672.0,671.21,671.45,1600.0,669.4043,670.1921,669.4043,669.6436,1600.0
2021-09-08 14:30:00,670.72,671.51,670.72,671.5,800.0,668.9156,669.7035,668.9156,669.6935,800.0
2021-09-08 14:35:00,671.58,671.58,670.77,670.77,1167.0,669.7733,669.7733,668.9654,668.9654,1167.0
2021-09-08 14:40:00,670.69,671.33,670.47,671.2,1843.0,668.8857,669.5239,668.6663,669.3943,1843.0
2021-09-08 14:45:00,671.11,671.23,670.48,671.23,800.0,669.3045,669.4242,668.6762,669.4242,800.0
2021-09-08 14:50:00,670.61,671.94,670.6,671.45,2450.0,668.8059,670.1323,668.7959,669.6436,2450.0
2021-09-08 14:55:00,672.28,672.39,671.43,671.52,1316.0,670.4714,670.5811,669.6237,669.7134,1316.0
2021-09-08 15:00:00,671.17,671.88,671.17,671.88,500.0,669.3644,670.0725,669.3644,670.0725,500.0
2021-09-08 15:05:00,672.26,672.69,672.26,672.49,1200.0,670.4514,670.8803,670.4514,670.6808,1200.0
2021-09-08 15:10:00,672.39,672.75,672.28,672.69,1847.0,670.5811,670.9401,670.4714,670.8803,1847.0
2021-09-08 15:15:00,672.7,672.7,672.2,672.2,1600.0,670.8903,670.8903,670.3916,670.3916,1600.0
2021-09-08 15:20:00,672.31,672.73,671.98,671.99,20417.0,670.5013,670.9202,670.1722,670.1822,20417.0
2021-09-08 15:25:00,671.94,671.94,671.23,671.32,700.0,670.1323,670.1323,669.4242,669.514,700.0
2021-09-08 15:30:00,671.38,671.65,671.15,671.15,1574.0,669.5738,669.8431,669.3444,669.3444,1574.0
2021-09-08 15:35:00,670.76,670.76,669.64,669.82,1800.0,668.9555,668.9555,667.8385,668.018,1800.0
2021-09-08 15:40:00,669.91,670.15,669.77,669.77,1200.0,668.1078,668.3471,667.9681,667.9681,1200.0
2021-09-08 15:45:00,669.86,670.33,669.58,670.33,2249.0,668.0579,668.5266,667.7787,668.5266,2249.0
2021-09-08 15:50:00,670.14,670.14,668.14,668.7,8566.0,668.3371,668.3371,666.3425,666.901,8566.0
2021-09-08 15:55:00,669.14,669.74,668.0,669.74,15708.0,667.3398,667.9382,666.2029,667.9382,15708.0
2021-09-09 09:30:00,669.74,672.88,668.03,669.64,19762.0,667.9382,671.0698,666.2328,667.8385,19762.0
2021-09-09 09:35:00,670.54,670.93,668.8,670.02,11958.0,668.7361,669.125,667.0007,668.2175,11958.0
2021-09-09 09:40:00,670.0,671.51,669.47,669.61,20514.0,668.1975,669.7035,667.6689,667.8086,20514.0
2021-09-09 09:45:00,669.5,669.76,669.19,669.65,1550.0,667.6989,667.9582,667.3897,667.8485,1550.0
2021-09-09 09:50:00,668.86,669.7,666.52,666.82,5948.0,667.0606,667.8983,664.7269,665.0261,5948.0
2021-09-09 09:55:00,666.57,666.57,664.99,665.42,6753.0,664.7767,664.7767,663.201,663.6298,6753.0
2021-09-09 10:00:00,664.52,665.8,663.8,665.65,6202.0,662.7323,664.0088,662.0142,663.8592,6202.0
2021-09-09 10:05:00,664.73,665.31,662.57,662.91,17983.0,662.9417,663.5201,660.7875,661.1266,17983.0
2021-09-09 10:10:00,662.21,662.5,661.4,662.3,7236.0,660.4285,660.7177,659.6207,660.5182,7236.0
2021-09-09 10:15:00,662.5,663.18,660.95,662.0,17602.0,660.7177,661.3959,659.1719,660.219,17602.0
2021-09-09 10:20:00,661.62,662.08,661.27,661.67,5577.0,659.8401,660.2988,659.491,659.8899,5577.0
2021-09-09 10:25:00,661.72,661.73,660.86,661.01,2147.0,659.9398,659.9498,659.0821,659.2317,2147.0
2021-09-09 10:30:00,661.21,661.73,660.37,660.37,3890.0,659.4312,659.9498,658.5934,658.5934,3890.0
2021-09-09 10:35:00,660.59,661.31,660.18,661.09,11437.0,658.8128,659.5309,658.4039,659.3115,11437.0
2021-09-09 10:40:00,660.81,661.5,660.58,660.81,3563.0,659.0322,659.7204,658.8029,659.0322,3563.0
2021-09-09 10:45:00,661.0,661.21,660.3,660.53,2450.0,659.2217,659.4312,658.5236,658.753,2450.0
2021-09-09 10:50:00,660.57,662.28,660.4,661.89,3557.0,658.7929,660.4983,658.6233,660.1093,3557.0
2021-09-09 10:55:00,662.11,662.55,661.6,662.05,3250.0,660.3287,660.7676,659.8201,660.2689,3250.0
2021-09-09 11:00:00,662.5,662.5,661.0,661.05,3961.0,660.7177,660.7177,659.2217,659.2716,3961.0
2021-09-09 11:05:00,661.02,661.06,658.91,658.91,4535.0,659.2417,659.2816,657.1374,657.1374,4535.0
2021-09-09 11:10:00,658.91,659.4,657.4,657.4,9053.0,657.1374,657.626,655.6314,655.6314,9053.0
2021-09-09 11:15:00,657.44,657.92,656.13,657.92,7212.0,655.6713,656.15,654.3648,656.15,7212.0
2021-09-09 11:20:00,657.68,659.91,657.67,658.94,7339.0,655.9107,658.1347,655.9007,657.1673,7339.0
2021-09-09 11:25:00,659.1,660.65,658.9,660.58,2735.0,657.3268,658.8727,657.1274,658.8029,2735.0
2021-09-09 11:30:00,660.61,660.61,658.58,658.58,3359.0,658.8328,658.8328,656.8082,656.8082,3359.0
2021-09-09 11:35:00,658.54,658.72,657.27,658.47,7212.0,656.7684,656.9479,655.5018,656.6985,7212.0
2021-09-09 11:40:00,658.71,660.28,658.41,659.93,2555.0,656.9379,658.5037,656.6387,658.1546,2555.0
2021-09-09 11:45:00,659.94,659.94,659.0,659.14,2033.0,658.1646,658.1646,657.2271,657.3667,2033.0
2021-09-09 11:50:00,659.3,659.3,657.22,657.45,3351.0,657.5263,657.5263,655.4519,655.6813,3351.0
2021-09-09 11:55:00,657.44,657.44,656.42,656.86,2649.0,655.6713,655.6713,654.6541,655.0929,2649.0
2021-09-09 12:00:00,657.15,657.66,654.1,654.89,8805.0,655.3821,655.8907,652.3403,653.1282,8805.0
2021-09-09 12:05:00,654.92,654.92,652.02,652.38,17965.0,653.1581,653.1581,650.2659,650.6249,17965.0
2021-09-09 12:10:00,652.23,652.54,650.41,652.06,9052.0,650.4753,650.7845,648.6602,650.3058,9052.0
2021-09-09 12:15:00,652.04,652.6,650.78,652.24,6728.0,650.2858,650.8443,649.0292,650.4853,6728.0
2021-09-09 12:20:00,652.33,652.61,651.34,652.0,12162.0,650.5751,650.8543,649.5877,650.2459,12162.0
2021-09-09 12:25:00,652.0,652.37,651.56,651.56,5217.0,650.2459,650.615,649.8071,649.8071,5217.0
2021-09-09 12:30:00,651.77,651.77,650.63,651.06,5917.0,650.0166,650.0166,648.8796,649.3085,5917.0
2021-09-09 12:35:00,650.95,651.37,650.72,651.09,3750.0,649.1988,649.6176,648.9694,649.3384,3750.0
2021-09-09 12:40:00,651.0,651.61,650.65,651.12,5936.0,649.2486,649.857,648.8996,649.3683,5936.0
2021-09-09 12:45:00,651.5,652.0,651.06,652.0,4518.0,649.7473,650.2459,649.3085,650.2459,4518.0
2021-09-09 12:50:00,652.43,653.79,652.43,652.81,4390.0,650.6748,652.0311,650.6748,651.0538,4390.0
2021-09-09 12:55:00,652.82,652.91,652.05,652.2,1875.0,651.0637,651.1535,650.2958,650.4454,1875.0
2021-09-09 13:00:00,652.47,653.59,652.3,653.13,4166.0,650.7147,651.8317,650.5451,651.3729,4166.0
2021-09-09 13:05:00,653.48,654.95,653.15,653.74,1922.0,651.722,653.188,651.3929,651.9813,1922.0
2021-09-09 13:10:00,654.16,654.99,653.79,654.99,1900.0,652.4001,653.2279,652.0311,653.2279,1900.0
2021-09-09 13:15:00,654.44,654.77,654.09,654.45,4615.0,652.6794,653.0085,652.3303,652.6894,4615.0
2021-09-09 13:20:00,654.17,654.17,652.71,653.2,4952.0,652.4101,652.4101,650.954,651.4427,4952.0
2021-09-09 13:25:00,652.98,653.8,651.53,652.0,10670.0,651.2233,652.0411,649.7772,650.2459,10670.0
2021-09-09 13:30:00,651.74,651.93,651.02,651.09,2862.0,649.9866,650.1761,649.2686,649.3384,2862.0
2021-09-09 13:35:00,651.35,651.77,651.15,651.21,1088.0,649.5977,650.0166,649.3982,649.4581,1088.0
2021-09-09 13:40:00,651.17,651.39,650.34,650.82,5550.0,649.4182,649.6376,648.5904,649.0691,5550.0
2021-09-09 13:45:00,650.86,651.59,649.79,649.88,6035.0,649.109,649.837,648.0419,648.1316,6035.0
2021-09-09 13:50:00,649.61,649.85,648.77,648.77,3066.0,647.8624,648.1017,647.0246,647.0246,3066.0
2021-09-09 13:55:00,649.14,649.15,648.5,648.89,2765.0,647.3936,647.4036,646.7554,647.1443,2765.0
2021-09-09 14:00:00,649.0,649.0,647.1,647.79,5600.0,647.254,647.254,645.3591,646.0473,5600.0
2021-09-09 14:05:00,648.0,649.7,648.0,649.7,2834.0,646.2567,647.9521,646.2567,647.9521,2834.0
2021-09-09 14:10:00,649.5,650.21,648.73,649.01,2426.0,647.7527,648.4608,646.9847,647.264,2426.0
2021-09-09 14:15:00,648.92,649.0,648.0,648.1,3595.0,647.1742,647.254,646.2567,646.3564,3595.0
2021-09-09 14:20:00,648.12,648.28,647.02,647.02,3876.0,646.3764,646.536,645.2793,645.2793,3876.0
2021-09-09 14:25:00,647.4,648.01,647.21,648.0,1865.0,645.6583,646.2667,645.4688,646.2567,1865.0
2021-09-09 14:30:00,648.0,648.14,647.52,648.0,2525.0,646.2567,646.3963,645.778,646.2567,2525.0
2021-09-09 14:35:00,648.0,648.36,647.76,648.36,2835.0,646.2567,646.6157,646.0174,646.6157,2835.0
2021-09-09 14:40:00,647.99,649.78,647.8,649.5,4135.0,646.2467,648.0319,646.0572,647.7527,4135.0
2021-09-09 14:45:00,649.86,650.06,649.08,649.75,3905.0,648.1117,648.3112,647.3338,648.002,3905.0
2021-09-09 14:50:00,649.8,649.82,649.01,649.01,1586.0,648.0519,648.0718,647.264,647.264,1586.0
2021-09-09 14:55:00,649.29,649.41,648.67,649.22,3196.0,647.5432,647.6629,646.9249,647.4734,3196.0
2021-09-09 15:00:00,649.0,649.38,649.0,649.0,1700.0,647.254,647.633,647.254,647.254,1700.0
2021-09-09 15:05:00,648.77,649.1,647.8,648.16,4642.0,647.0246,647.3537,646.0572,646.4163,4642.0
2021-09-09 15:10:00,647.95,648.05,646.93,647.71,5399.0,646.2068,646.3066,645.1896,645.9675,5399.0
2021-09-09 15:15:00,647.78,648.14,647.02,647.04,3474.0,646.0373,646.3963,645.2793,645.2993,3474.0
2021-09-09 15:20:00,647.49,648.66,647.29,648.66,2808.0,645.7481,646.9149,645.5486,646.9149,2808.0
2021-09-09 15:25:00,648.46,648.84,648.24,648.84,1640.0,646.7155,647.0944,646.4961,647.0944,1640.0
2021-09-09 15:30:00,648.39,649.72,648.39,648.84,9000.0,646.6457,647.9721,646.6457,647.0944,9000.0
2021-09-09 15:35:00,648.7,648.77,647.28,647.72,6066.0,646.9548,647.0246,645.5386,645.9775,6066.0
2021-09-09 15:40:00,648.15,648.43,647.63,647.63,6122.0,646.4063,646.6856,645.8877,645.8877,6122.0
2021-09-09 15:45:00,647.83,648.22,647.45,647.72,12463.0,646.0872,646.4761,645.7082,645.9775,12463.0
2021-09-09 15:50:00,647.78,647.94,646.23,646.25,17570.0,646.0373,646.1969,644.4915,644.5114,17570.0
2021-09-09 15:55:00,646.05,646.96,644.65,646.1,46014.0,644.312,645.2195,642.9157,644.3618,46014.0
2021-09-10 09:30:00,649.36,652.0,647.23,651.68,21986.0,647.613,650.2459,645.4888,649.9268,21986.0
2021-09-10 09:35:00,651.87,654.44,651.14,653.05,9980.0,650.1163,652.6794,649.3883,651.2931,9980.0
2021-09-10 09:40:00,652.11,653.77,651.0,652.33,4304.0,650.3556,652.0112,649.2486,650.5751,4304.0
2021-09-10 09:45:00,652.4,654.26,652.4,652.53,3879.0,650.6449,652.4999,650.6449,650.7745,3879.0
2021-09-10 09:50:00,652.36,652.92,647.77,650.12,7902.0,650.605,651.1635,646.0273,648.371,7902.0
2021-09-10 09:55:00,649.69,649.74,647.02,647.85,1945.0,647.9422,647.992,645.2793,646.1071,1945.0
2021-09-10 10:00:00,646.84,650.64,646.11,650.63,6433.0,645.0998,648.8896,644.3718,648.8796,6433.0
2021-09-10 10:05:00,650.24,650.97,648.18,649.09,2631.0,648.4907,649.2187,646.4362,647.3438,2631.0
2021-09-10 10:10:00,649.09,651.5,648.65,651.07,12861.0,647.3438,649.7473,646.905,649.3184,12861.0
2021-09-10 10:15:00,650.8,651.25,649.12,650.65,2591.0,649.0492,649.498,647.3737,648.8996,2591.0
2021-09-10 10:20:00,650.62,653.3,650.62,652.49,6230.0,648.8697,651.5424,648.8697,650.7346,6230.0
2021-09-10 10:25:00,652.37,653.0,651.49,652.16,3599.0,650.615,651.2433,649.7373,650.4055,3599.0
2021-09-10 10:30:00,651.51,653.0,651.36,652.96,7487.0,649.7573,651.2433,649.6077,651.2034,7487.0
2021-09-10 10:35:00,653.0,653.01,651.97,652.14,4272.0,651.2433,651.2532,650.216,650.3856,4272.0
2021-09-10 10:40:00,652.0,652.28,650.92,650.92,13372.0,650.2459,650.5252,649.1689,649.1689,13372.0
2021-09-10 10:45:00,650.46,651.48,650.45,651.48,3522.0,648.7101,649.7273,648.7001,649.7273,3522.0
2021-09-10 10:50:00,652.03,653.04,652.03,652.58,6651.0,650.2759,651.2831,650.2759,650.8244,6651.0
2021-09-10 10:55:00,652.58,654.2,652.3,653.22,13367.0,650.8244,652.44,650.5451,651.4627,13367.0
2021-09-10 11:00:00,652.81,653.94,652.56,653.93,10989.0,651.0538,652.1807,650.8044,652.1708,10989.0
2021-09-10 11:05:00,654.0,655.74,653.68,655.38,11557.0,652.2406,653.9759,651.9214,653.6169,11557.0
2021-09-10 11:10:00,655.38,655.39,653.24,653.3,4248.0,653.6169,653.6268,651.4826,651.5424,4248.0
2021-09-10 11:15:00,653.67,654.08,652.74,654.08,1315.0,651.9115,652.3204,650.984,652.3204,1315.0
2021-09-10 11:20:00,653.96,654.1,653.11,653.78,883.0,652.2007,652.3403,651.353,652.0212,883.0
2021-09-10 11:25:00,654.11,654.2,653.37,653.37,2641.0,652.3503,652.44,651.6123,651.6123,2641.0
2021-09-10 11:30:00,653.62,655.08,653.62,655.0,9495.0,651.8616,653.3177,651.8616,653.2379,9495.0
2021-09-10 11:35:00,654.61,655.37,654.59,655.37,743.0,652.8489,653.6069,652.829,653.6069,743.0
2021-09-10 11:40:00,655.48,655.81,654.81,655.81,2200.0,653.7166,654.0457,653.0484,654.0457,2200.0
2021-09-10 11:45:00,655.71,657.39,655.57,657.39,5234.0,653.946,655.6214,653.8063,655.6214,5234.0
2021-09-10 11:50:00,657.27,659.76,657.27,658.81,17278.0,655.5018,657.9851,655.5018,657.0376,17278.0
2021-09-10 11:55:00,658.82,659.29,657.64,657.86,1600.0,657.0476,657.5163,655.8708,656.0902,1600.0
2021-09-10 12:00:00,658.03,658.71,657.57,657.63,5566.0,656.2597,656.9379,655.801,655.8608,5566.0
2021-09-10 12:05:00,657.92,658.5,657.8,658.28,4303.0,656.15,656.7285,656.0303,656.5091,4303.0
2021-09-10 12:10:00,658.27,658.82,657.88,657.88,2050.0,656.4991,657.0476,656.1101,656.1101,2050.0
2021-09-10 12:15:00,658.22,658.31,656.65,656.65,1500.0,656.4492,656.539,654.8834,654.8834,1500.0
2021-09-10 12:20:00,656.81,657.39,656.81,657.0,2249.0,655.043,655.6214,655.043,655.2325,2249.0
2021-09-10 12:25:00,656.96,656.96,656.2,656.2,900.0,655.1926,655.1926,654.4346,654.4346,900.0
2021-09-10 12:30:00,656.06,657.02,655.72,657.01,1297.0,654.295,655.2524,653.9559,655.2425,1297.0
2021-09-10 12:35:00,657.35,657.59,657.19,657.59,545.0,655.5816,655.8209,655.422,655.8209,545.0
2021-09-10 12:40:00,657.18,657.2,656.6,656.6,1032.0,655.412,655.432,654.8336,654.8336,1032.0
2021-09-10 12:45:00,656.75,657.76,656.6,657.76,1470.0,654.9832,655.9904,654.8336,655.9904,1470.0
2021-09-10 12:50:00,657.25,657.5,656.68,657.04,5359.0,655.4818,655.7311,654.9134,655.2724,5359.0
2021-09-10 12:55:00,656.73,656.78,656.32,656.64,1015.0,654.9632,655.0131,654.5543,654.8735,1015.0
2021-09-10 13:00:00,656.63,656.81,656.25,656.77,1521.0,654.8635,655.043,654.4845,655.0031,1521.0
2021-09-10 13:05:00,657.3,657.3,656.07,656.27,600.0,655.5317,655.5317,654.305,654.5045,600.0
2021-09-10 13:10:00,655.9,656.54,655.58,656.54,1100.0,654.1355,654.7737,653.8163,654.7737,1100.0
2021-09-10 13:15:00,656.2,656.52,655.46,656.03,1177.0,654.4346,654.7538,653.6966,654.2651,1177.0
2021-09-10 13:20:00,656.28,656.28,655.19,655.51,1000.0,654.5144,654.5144,653.4274,653.7465,1000.0
2021-09-10 13:25:00,655.6,655.84,655.16,655.36,1300.0,653.8363,654.0756,653.3974,653.5969,1300.0
2021-09-10 13:30:00,655.42,656.37,655.41,656.34,2225.0,653.6567,654.6042,653.6468,654.5743,2225.0
2021-09-10 13:35:00,655.84,657.37,655.64,656.84,3619.0,654.0756,655.6015,653.8762,655.0729,3619.0
2021-09-10 13:40:00,656.8,657.04,656.47,656.66,1400.0,655.033,655.2724,654.7039,654.8934,1400.0
2021-09-10 13:45:00,656.39,656.42,655.79,655.93,4229.0,654.6241,654.6541,654.0257,654.1654,4229.0
2021-09-10 13:50:00,656.04,656.04,655.03,655.38,4048.0,654.2751,654.2751,653.2678,653.6169,4048.0
2021-09-10 13:55:00,655.58,655.61,654.99,655.31,5200.0,653.8163,653.8462,653.2279,653.547,5200.0
2021-09-10 14:00:00,655.0,655.59,654.68,654.68,1825.0,653.2379,653.8263,652.9187,652.9187,1825.0
2021-09-10 14:05:00,654.26,655.33,654.26,655.08,1519.0,652.4999,653.567,652.4999,653.3177,1519.0
2021-09-10 14:10:00,654.8,656.26,654.67,655.59,4022.0,653.0384,654.4945,652.9088,653.8263,4022.0
2021-09-10 14:15:00,655.29,655.6,654.84,654.95,1017.0,653.5271,653.8363,653.0783,653.188,1017.0
2021-09-10 14:20:00,655.07,655.39,654.45,655.17,2769.0,653.3077,653.6268,652.6894,653.4074,2769.0
2021-09-10 14:25:00,655.15,655.15,654.08,654.24,3291.0,653.3875,653.3875,652.3204,652.4799,3291.0
2021-09-10 14:30:00,654.23,654.39,652.54,652.54,2850.0,652.4699,652.6295,650.7845,650.7845,2850.0
2021-09-10 14:35:00,652.82,652.96,652.41,652.81,5164.0,651.0637,651.2034,650.6548,651.0538,5164.0
2021-09-10 14:40:00,653.12,653.52,652.3,652.3,1900.0,651.3629,651.7619,650.5451,650.5451,1900.0
2021-09-10 14:45:00,652.81,653.06,652.32,653.06,2498.0,651.0538,651.3031,650.5651,651.3031,2498.0
2021-09-10 14:50:00,653.08,653.56,652.76,653.13,821.0,651.323,651.8017,651.0039,651.3729,821.0
2021-09-10 14:55:00,653.14,653.4,652.53,652.85,1803.0,651.3829,651.6422,650.7745,651.0937,1803.0
2021-09-10 15:00:00,653.24,653.78,653.03,653.45,3136.0,651.4826,652.0212,651.2732,651.692,3136.0
2021-09-10 15:05:00,653.27,653.28,652.0,652.07,3019.0,651.5125,651.5225,650.2459,650.3158,3019.0
2021-09-10 15:10:00,651.38,651.98,650.86,651.09,2300.0,649.6276,650.226,649.109,649.3384,2300.0
2021-09-10 15:15:00,650.51,651.81,650.17,650.69,6496.0,648.76,650.0565,648.4209,648.9395,6496.0
2021-09-10 15:20:00,651.22,651.41,650.62,651.25,1450.0,649.468,649.6575,648.8697,649.498,1450.0
2021-09-10 15:25:00,651.56,652.0,651.27,651.97,3192.0,649.8071,650.2459,649.5179,650.216,3192.0
2021-09-10 15:30:00,652.0,652.55,651.41,652.4,3843.0,650.2459,650.7945,649.6575,650.6449,3843.0
2021-09-10 15:35:00,652.34,652.56,651.56,651.91,6832.0,650.585,650.8044,649.8071,650.1562,6832.0
2021-09-10 15:40:00,651.76,652.54,651.6,652.33,3108.0,650.0066,650.7845,649.847,650.5751,3108.0
2021-09-10 15:45:00,652.03,652.6,651.91,652.46,4904.0,650.2759,650.8443,650.1562,650.7047,4904.0
2021-09-10 15:50:00,652.46,652.87,651.28,651.54,7370.0,650.7047,651.1136,649.5279,649.7872,7370.0
2021-09-10 15:55:00,651.51,652.19,649.63,650.49,35977.0,649.7573,650.4354,647.8823,648.74,35977.0
2021-09-13 09:30:00,652.68,653.33,649.3,649.53,20775.0,650.9241,651.5724,647.5532,647.7826,20775.0
2021-09-13 09:35:00,650.02,650.4,647.81,648.16,8759.0,648.2713,648.6503,646.0672,646.4163,8759.0
2021-09-13 09:40:00,647.85,649.0,646.8,648.26,4386.0,646.1071,647.254,645.0599,646.516,4386.0
2021-09-13 09:45:00,647.43,647.43,645.15,646.06,5576.0,645.6882,645.6882,643.4144,644.3219,5576.0
2021-09-13 09:50:00,645.9,645.93,644.17,644.91,7778.0,644.1624,644.1923,642.437,643.175,7778.0
2021-09-13 09:55:00,645.0,648.39,644.91,647.84,2900.0,643.2648,646.6457,643.175,646.0971,2900.0
2021-09-13 10:00:00,646.73,648.5,645.48,648.39,3460.0,644.9901,646.7554,643.7435,646.6457,3460.0
2021-09-13 10:05:00,648.0,648.7,645.88,645.88,5242.0,646.2567,646.9548,644.1424,644.1424,5242.0
2021-09-13 10:10:00,647.13,647.72,646.23,646.24,1400.0,645.389,645.9775,644.4915,644.5014,1400.0
2021-09-13 10:15:00,645.96,645.96,643.12,643.44,3362.0,644.2222,644.2222,641.3898,641.709,3362.0
2021-09-13 10:20:00,643.53,643.83,641.58,642.58,7086.0,641.7987,642.0979,639.854,640.8513,7086.0
2021-09-13 10:25:00,642.45,644.3,642.44,643.74,2900.0,640.7216,642.5667,640.7117,642.0082,2900.0
2021-09-13 10:30:00,643.39,644.9,643.04,644.56,3600.0,641.6591,643.165,641.3101,642.826,3600.0
2021-09-13 10:35:00,644.32,645.12,643.69,645.01,2919.0,642.5866,643.3845,641.9583,643.2748,2919.0
2021-09-13 10:40:00,645.15,645.35,643.25,643.39,1702.0,643.4144,643.6138,641.5195,641.6591,1702.0
2021-09-13 10:45:00,643.42,645.0,643.41,644.4,2150.0,641.689,643.2648,641.6791,642.6664,2150.0
2021-09-13 10:50:00,644.45,644.63,641.48,641.52,5798.0,642.7163,642.8958,639.7542,639.7941,5798.0
2021-09-13 10:55:00,642.21,642.32,640.88,641.5,2614.0,640.4823,640.592,639.1559,639.7742,2614.0
2021-09-13 11:00:00,642.02,642.03,640.87,640.98,2239.0,640.2928,640.3028,639.1459,639.2556,2239.0
2021-09-13 11:05:00,640.98,640.98,640.25,640.57,2154.0,639.2556,639.2556,638.5276,638.8467,2154.0
2021-09-13 11:10:00,640.02,640.02,637.44,637.74,13434.0,638.2982,638.2982,635.7251,636.0243,13434.0
2021-09-13 11:15:00,638.37,640.31,637.57,639.6,4193.0,636.6526,638.5874,635.8548,637.8793,4193.0
2021-09-13 11:20:00,638.63,639.0,637.54,637.54,4825.0,636.9119,637.2809,635.8248,635.8248,4825.0
2021-09-13 11:25:00,637.23,637.99,636.81,636.95,6493.0,635.5157,636.2736,635.0968,635.2364,6493.0
2021-09-13 11:30:00,636.89,638.43,636.88,637.92,1886.0,635.1766,636.7125,635.1666,636.2038,1886.0
2021-09-13 11:35:00,637.81,639.15,637.56,639.15,4984.0,636.0941,637.4305,635.8448,637.4305,4984.0
2021-09-13 11:40:00,639.46,639.59,638.38,638.73,2950.0,637.7397,637.8693,636.6626,637.0116,2950.0
2021-09-13 11:45:00,639.4,640.79,639.4,640.79,2134.0,637.6798,639.0661,637.6798,639.0661,2134.0
2021-09-13 11:50:00,640.66,641.06,640.03,640.45,3332.0,638.9365,639.3354,638.3081,638.727,3332.0
2021-09-13 11:55:00,640.77,641.29,640.35,640.62,3029.0,639.0462,639.5648,638.6273,638.8966,3029.0
2021-09-13 12:00:00,640.92,642.67,640.92,642.38,2547.0,639.1958,640.941,639.1958,640.6518,2547.0
2021-09-13 12:05:00,641.78,642.41,641.78,642.31,605.0,640.0534,640.6817,640.0534,640.582,605.0
2021-09-13 12:10:00,642.4,643.23,641.86,642.71,4678.0,640.6718,641.4995,640.1332,640.9809,4678.0
2021-09-13 12:15:00,643.93,643.93,641.83,642.39,2903.0,642.1977,642.1977,640.1033,640.6618,2903.0
2021-09-13 12:20:00,642.81,643.59,642.4,643.1,2495.0,641.0807,641.8586,640.6718,641.3699,2495.0
2021-09-13 12:25:00,643.26,643.52,642.26,643.08,2639.0,641.5295,641.7888,640.5321,641.3499,2639.0
2021-09-13 12:30:00,643.63,643.63,642.9,642.9,1512.0,641.8985,641.8985,641.1704,641.1704,1512.0
2021-09-13 12:35:00,642.58,643.44,642.58,643.05,1894.0,640.8513,641.709,640.8513,641.32,1894.0
2021-09-13 12:40:00,643.34,643.67,643.06,643.29,4536.0,641.6092,641.9384,641.33,641.5594,4536.0
2021-09-13 12:45:00,643.44,644.25,642.85,643.66,2475.0,641.709,642.5168,641.1206,641.9284,2475.0
2021-09-13 12:50:00,643.45,643.81,643.26,643.49,2734.0,641.7189,642.078,641.5295,641.7588,2734.0
2021-09-13 12:55:00,642.9,643.27,642.9,643.11,800.0,641.1704,641.5394,641.1704,641.3799,800.0
2021-09-13 13:00:00,642.55,643.28,642.46,642.47,2490.0,640.8214,641.5494,640.7316,640.7416,2490.0
2021-09-13 13:05:00,643.04,643.04,642.34,642.37,2199.0,641.3101,641.3101,640.6119,640.6419,2199.0
2021-09-13 13:10:00,642.11,642.49,641.57,641.77,2629.0,640.3826,640.7615,639.844,640.0435,2629.0
2021-09-13 13:15:00,641.8,642.35,641.47,641.47,3400.0,640.0734,640.6219,639.7443,639.7443,3400.0
2021-09-13 13:20:00,641.1,641.1,640.7,641.01,1605.0,639.3753,639.3753,638.9763,639.2855,1605.0
2021-09-13 13:25:00,640.76,641.08,640.4,640.78,700.0,639.0362,639.3553,638.6772,639.0561,700.0
2021-09-13 13:30:00,640.63,640.63,639.4,639.76,2415.0,638.9065,638.9065,637.6798,638.0389,2415.0
2021-09-13 13:35:00,639.46,639.71,639.46,639.47,1150.0,637.7397,637.989,637.7397,637.7497,1150.0
2021-09-13 13:40:00,639.65,639.81,639.56,639.81,900.0,637.9292,638.0887,637.8394,638.0887,900.0
2021-09-13 13:45:00,639.35,639.4,638.96,638.96,1100.0,637.63,637.6798,637.241,637.241,1100.0
2021-09-13 13:50:00,638.58,639.23,638.38,639.23,2483.0,636.862,637.5103,636.6626,637.5103,2483.0
2021-09-13 13:55:00,639.0,639.18,638.82,638.82,1800.0,637.2809,637.4604,637.1014,637.1014,1800.0
2021-09-13 14:00:00,638.9,639.14,638.63,638.63,1077.0,637.1812,637.4205,636.9119,636.9119,1077.0
2021-09-13 14:05:00,638.38,638.72,638.0,638.64,1340.0,636.6626,637.0017,636.2836,636.9219,1340.0
2021-09-13 14:10:00,639.0,639.63,638.79,639.12,2423.0,637.2809,637.9092,637.0715,637.4006,2423.0
2021-09-13 14:15:00,638.74,639.02,638.17,638.71,1997.0,637.0216,637.3009,636.4532,636.9917,1997.0
2021-09-13 14:20:00,638.48,638.83,637.94,638.48,1165.0,636.7623,637.1114,636.2238,636.7623,1165.0
2021-09-13 14:25:00,638.71,639.41,638.2,638.36,4348.0,636.9917,637.6898,636.4831,636.6426,4348.0
2021-09-13 14:30:00,638.22,638.66,638.12,638.27,1894.0,636.503,636.9418,636.4033,636.5529,1894.0
2021-09-13 14:35:00,638.04,638.04,637.18,637.44,1721.0,636.3235,636.3235,635.4658,635.7251,1721.0
2021-09-13 14:40:00,637.47,637.47,636.0,636.31,3472.0,635.755,635.755,634.289,634.5982,3472.0
2021-09-13 14:45:00,636.34,637.78,636.24,637.34,5705.0,634.6281,636.0642,634.5283,635.6254,5705.0
2021-09-13 14:50:00,637.11,637.22,636.27,636.33,4450.0,635.396,635.5057,634.5583,634.6181,4450.0
2021-09-13 14:55:00,636.5,636.97,636.37,636.49,1800.0,634.7876,635.2564,634.658,634.7777,1800.0
2021-09-13 15:00:00,636.47,637.05,636.46,636.85,1637.0,634.7577,635.3362,634.7478,635.1367,1637.0
2021-09-13 15:05:00,636.71,637.52,636.71,637.52,2000.0,634.9971,635.8049,634.9971,635.8049,2000.0
2021-09-13 15:10:00,637.99,638.13,637.59,637.68,5018.0,636.2736,636.4133,635.8747,635.9645,5018.0
2021-09-13 15:15:00,637.85,638.09,637.27,637.31,2300.0,636.134,636.3734,635.5556,635.5955,2300.0
2021-09-13 15:20:00,637.84,638.52,637.84,638.01,3696.0,636.124,636.8022,636.124,636.2936,3696.0
2021-09-13 15:25:00,638.14,638.63,637.71,638.63,1900.0,636.4232,636.9119,635.9944,636.9119,1900.0
2021-09-13 15:30:00,637.98,638.65,637.98,638.64,2333.0,636.2637,636.9319,636.2637,636.9219,2333.0
2021-09-13 15:35:00,638.47,638.49,637.94,638.23,2480.0,636.7523,636.7723,636.2238,636.513,2480.0
2021-09-13 15:40:00,638.12,638.39,637.81,638.34,7220.0,636.4033,636.6726,636.0941,636.6227,7220.0
2021-09-13 15:45:00,638.34,639.0,638.21,638.59,9269.0,636.6227,637.2809,636.493,636.872,9269.0
2021-09-13 15:50:00,638.82,639.54,638.59,639.24,12140.0,637.1014,637.8195,636.872,637.5203,12140.0
2021-09-13 15:55:00,639.18,639.82,638.64,639.27,33248.0,637.4604,638.0987,636.9219,637.5502,33248.0
2021-09-14 09:30:00,639.91,644.55,639.91,644.16,15986.0,638.1885,642.816,638.1885,642.427,15986.0
2021-09-14 09:35:00,644.15,645.12,643.23,643.65,6324.0,642.4171,643.3845,641.4995,641.9184,6324.0
2021-09-14 09:40:00,643.58,646.58,643.23,644.68,3771.0,641.8486,644.8405,641.4995,642.9456,3771.0
2021-09-14 09:45:00,645.5,647.43,644.7,647.43,3821.0,643.7634,645.6882,642.9656,645.6882,3821.0
2021-09-14 09:50:00,647.11,647.62,645.85,646.36,2973.0,645.3691,645.8777,644.1125,644.6211,2973.0
2021-09-14 09:55:00,646.94,648.49,646.86,647.91,4276.0,645.1996,646.7454,645.1198,646.1669,4276.0
2021-09-14 10:00:00,647.29,648.16,646.62,647.07,2918.0,645.5486,646.4163,644.8804,645.3292,2918.0
2021-09-14 10:05:00,647.07,647.07,645.38,645.9,3569.0,645.3292,645.3292,643.6438,644.1624,3569.0
2021-09-14 10:10:00,646.1,646.1,643.87,644.0,1755.0,644.3618,644.3618,642.1378,642.2675,1755.0
2021-09-14 10:15:00,643.41,643.99,642.17,642.77,1800.0,641.6791,642.2575,640.4424,641.0408,1800.0
2021-09-14 10:20:00,642.33,642.64,641.77,642.13,1160.0,640.602,640.9111,640.0435,640.4025,1160.0
2021-09-14 10:25:00,642.27,644.0,641.07,644.0,4059.0,640.5421,642.2675,639.3454,642.2675,4059.0
2021-09-14 10:30:00,644.49,645.22,643.99,644.91,2333.0,642.7561,643.4842,642.2575,643.175,2333.0
2021-09-14 10:35:00,644.89,645.91,644.89,645.07,1300.0,643.1551,644.1723,643.1551,643.3346,1300.0
2021-09-14 10:40:00,645.0,645.0,644.26,644.73,800.0,643.2648,643.2648,642.5268,642.9955,800.0
2021-09-14 10:45:00,644.24,644.57,643.97,644.23,4155.0,642.5068,642.8359,642.2375,642.4968,4155.0
2021-09-14 10:50:00,644.2,644.8,643.95,644.5,1876.0,642.4669,643.0653,642.2176,642.7661,1876.0
2021-09-14 10:55:00,644.38,645.5,644.38,644.99,2249.0,642.6464,643.7634,642.6464,643.2548,2249.0
2021-09-14 11:00:00,645.37,646.0,644.97,645.21,13930.0,643.6338,644.2621,643.2349,643.4742,13930.0
2021-09-14 11:05:00,645.77,646.63,644.96,645.99,2632.0,644.0327,644.8904,643.2249,644.2521,2632.0
2021-09-14 11:10:00,646.07,647.24,646.07,647.18,2700.0,644.3319,645.4988,644.3319,645.4389,2700.0
2021-09-14 11:15:00,646.83,647.44,646.82,647.25,2073.0,645.0899,645.6982,645.0799,645.5087,2073.0
2021-09-14 11:20:00,647.54,648.5,647.54,648.26,1194.0,645.7979,646.7554,645.7979,646.516,1194.0
2021-09-14 11:25:00,649.2,649.2,648.61,648.61,1950.0,647.4535,647.4535,646.8651,646.8651,1950.0
2021-09-14 11:30:00,648.47,649.08,648.23,648.74,1568.0,646.7254,647.3338,646.4861,646.9947,1568.0
2021-09-14 11:35:00,648.74,648.84,647.88,647.88,1712.0,646.9947,647.0944,646.137,646.137,1712.0
2021-09-14 11:40:00,648.25,648.99,648.16,648.98,1758.0,646.506,647.244,646.4163,647.2341,1758.0
2021-09-14 11:45:00,649.43,650.03,649.0,649.21,8549.0,647.6829,648.2812,647.254,647.4635,8549.0
2021-09-14 11:50:00,649.62,650.42,648.99,649.77,6376.0,647.8723,648.6702,647.244,648.0219,6376.0
2021-09-14 11:55:00,650.11,650.28,649.69,649.85,2063.0,648.361,648.5306,647.9422,648.1017,2063.0
2021-09-14 12:00:00,649.48,649.59,649.35,649.36,744.0,647.7327,647.8424,647.6031,647.613,744.0
2021-09-14 12:05:00,649.26,650.23,649.25,649.78,2200.0,647.5133,648.4807,647.5033,648.0319,2200.0
2021-09-14 12:10:00,649.95,650.14,649.89,649.97,600.0,648.2015,648.3909,648.1416,648.2214,600.0
2021-09-14 12:15:00,650.21,650.21,648.35,648.78,2310.0,648.4608,648.4608,646.6058,647.0346,2310.0
2021-09-14 12:20:00,648.64,648.64,647.76,648.26,300.0,646.895,646.895,646.0174,646.516,300.0
2021-09-14 12:25:00,648.52,648.53,648.2,648.41,1249.0,646.7753,646.7853,646.4562,646.6656,1249.0
2021-09-14 12:30:00,648.54,648.76,648.3,648.68,1300.0,646.7953,647.0147,646.5559,646.9349,1300.0
2021-09-14 12:35:00,648.21,648.8,647.54,647.54,1566.0,646.4661,647.0546,645.7979,645.7979,1566.0
2021-09-14 12:40:00,648.19,648.19,646.12,646.27,1779.0,646.4462,646.4462,644.3818,644.5314,1779.0
2021-09-14 12:45:00,646.51,647.1,646.51,647.1,629.0,644.7707,645.3591,644.7707,645.3591,629.0
2021-09-14 12:50:00,647.18,647.52,647.0,647.0,453.0,645.4389,645.778,645.2594,645.2594,453.0
2021-09-14 12:55:00,647.08,647.22,646.52,646.83,1454.0,645.3392,645.4788,644.7807,645.0899,1454.0
2021-09-14 13:00:00,646.67,646.67,645.94,645.94,2386.0,644.9303,644.9303,644.2022,644.2022,2386.0
2021-09-14 13:05:00,645.95,645.95,645.02,645.48,1250.0,644.2122,644.2122,643.2847,643.7435,1250.0
2021-09-14 13:10:00,646.04,646.24,645.93,646.21,1480.0,644.302,644.5014,644.1923,644.4715,1480.0
2021-09-14 13:15:00,646.05,646.41,645.74,645.97,1100.0,644.312,644.671,644.0028,644.2322,1100.0
2021-09-14 13:20:00,646.01,646.34,645.86,646.02,2200.0,644.2721,644.6012,644.1225,644.282,2200.0
2021-09-14 13:25:00,645.98,647.41,645.98,647.2,1680.0,644.2421,645.6683,644.2421,645.4589,1680.0
2021-09-14 13:30:00,646.9,647.09,646.56,646.81,1844.0,645.1597,645.3492,644.8206,645.0699,1844.0
2021-09-14 13:35:00,647.04,647.49,646.81,646.82,1699.0,645.2993,645.7481,645.0699,645.0799,1699.0
2021-09-14 13:40:00,646.97,646.97,646.48,646.49,1225.0,645.2295,645.2295,644.7408,644.7508,1225.0
2021-09-14 13:45:00,646.58,646.82,645.55,645.77,8283.0,644.8405,645.0799,643.8133,644.0327,8283.0
2021-09-14 13:50:00,645.78,645.79,645.19,645.19,1200.0,644.0427,644.0527,643.4543,643.4543,1200.0
2021-09-14 13:55:00,645.43,645.48,644.42,644.57,2301.0,643.6936,643.7435,642.6863,642.8359,2301.0
2021-09-14 14:00:00,644.74,644.74,644.13,644.49,1200.0,643.0055,643.0055,642.3971,642.7561,1200.0
2021-09-14 14:05:00,644.82,645.54,644.25,645.0,5559.0,643.0853,643.8033,642.5168,643.2648,5559.0
2021-09-14 14:10:00,645.0,645.0,644.34,644.5,600.0,643.2648,643.2648,642.6066,642.7661,600.0
2021-09-14 14:15:00,644.18,644.64,643.76,643.76,4135.0,642.447,642.9057,642.0281,642.0281,4135.0
2021-09-14 14:20:00,644.14,644.27,643.19,643.78,1801.0,642.4071,642.5367,641.4596,642.0481,1801.0
2021-09-14 14:25:00,643.2,644.97,643.2,644.97,2580.0,641.4696,643.2349,641.4696,643.2349,2580.0
2021-09-14 14:30:00,644.85,644.85,643.49,644.0,5024.0,643.1152,643.1152,641.7588,642.2675,5024.0
2021-09-14 14:35:00,643.47,643.64,642.37,642.63,6984.0,641.7389,641.9084,640.6419,640.9012,6984.0
2021-09-14 14:40:00,642.46,643.43,642.29,642.3,7922.0,640.7316,641.699,640.5621,640.572,7922.0
2021-09-14 14:45:00,642.3,644.57,642.19,644.07,12500.0,640.572,642.8359,640.4623,642.3373,12500.0
2021-09-14 14:50:00,644.11,644.63,644.01,644.16,3253.0,642.3772,642.8958,642.2774,642.427,3253.0
2021-09-14 14:55:00,644.79,645.23,644.61,645.21,1400.0,643.0553,643.4942,642.8758,643.4742,1400.0
2021-09-14 15:00:00,645.22,645.22,643.66,643.99,2440.0,643.4842,643.4842,641.9284,642.2575,2440.0
2021-09-14 15:05:00,644.0,644.69,643.98,644.69,800.0,642.2675,642.9556,642.2475,642.9556,800.0
2021-09-14 15:10:00,644.69,644.69,644.05,644.34,2246.0,642.9556,642.9556,642.3173,642.6066,2246.0
2021-09-14 15:15:00,644.25,644.58,643.46,644.13,2341.0,642.5168,642.8459,641.7289,642.3971,2341.0
2021-09-14 15:20:00,643.89,644.88,643.89,644.87,2920.0,642.1578,643.1451,642.1578,643.1351,2920.0
2021-09-14 15:25:00,644.68,646.11,644.68,646.11,3549.0,642.9456,644.3718,642.9456,644.3718,3549.0
2021-09-14 15:30:00,645.92,645.92,645.37,645.76,3229.0,644.1823,644.1823,643.6338,644.0227,3229.0
2021-09-14 15:35:00,646.04,646.41,645.38,645.84,4995.0,644.302,644.671,643.6438,644.1025,4995.0
2021-09-14 15:40:00,645.35,645.42,644.25,645.29,6250.0,643.6138,643.6836,642.5168,643.554,6250.0
2021-09-14 15:45:00,645.31,646.04,644.4,644.4,5436.0,643.5739,644.302,642.6664,642.6664,5436.0
2021-09-14 15:50:00,644.04,645.44,643.55,644.45,17949.0,642.3074,643.7036,641.8187,642.7163,17949.0
2021-09-14 15:55:00,644.35,645.87,643.82,645.15,33672.0,642.6165,644.1324,642.088,643.4144,33672.0
2021-09-15 09:30:00,658.65,658.65,651.36,656.93,26622.0,656.8781,656.8781,649.6077,655.1627,26622.0
2021-09-15 09:35:00,657.41,658.37,656.01,657.79,7928.0,655.6414,656.5988,654.2452,656.0204,7928.0
2021-09-15 09:40:00,658.27,663.87,657.6,662.0,17342.0,656.4991,662.084,655.8309,660.219,17342.0
2021-09-15 09:45:00,661.46,661.68,659.65,661.05,4616.0,659.6805,659.8999,657.8754,659.2716,4616.0
2021-09-15 09:50:00,660.29,664.98,660.29,663.86,15083.0,658.5136,663.191,658.5136,662.074,15083.0
2021-09-15 09:55:00,663.85,664.99,661.17,661.46,8713.0,662.0641,663.201,659.3913,659.6805,8713.0
2021-09-15 10:00:00,661.45,663.87,659.97,660.25,18011.0,659.6705,662.084,658.1945,658.4738,18011.0
2021-09-15 10:05:00,659.31,659.38,656.61,658.14,7395.0,657.5363,657.6061,654.8435,656.3694,7395.0
2021-09-15 10:10:00,658.45,660.22,657.72,657.72,8911.0,656.6786,658.4438,655.9506,655.9506,8911.0
2021-09-15 10:15:00,658.02,660.79,657.58,659.74,6873.0,656.2498,659.0123,655.8109,657.9651,6873.0
2021-09-15 10:20:00,659.88,659.88,657.35,657.35,6380.0,658.1047,658.1047,655.5816,655.5816,6380.0
2021-09-15 10:25:00,657.38,657.38,653.02,653.49,12133.0,655.6115,655.6115,651.2632,651.7319,12133.0
2021-09-15 10:30:00,653.44,656.34,653.44,654.71,11813.0,651.6821,654.5743,651.6821,652.9487,11813.0
2021-09-15 10:35:00,654.7,655.73,654.39,654.55,20673.0,652.9387,653.9659,652.6295,652.7891,20673.0
2021-09-15 10:40:00,654.45,654.59,653.03,653.35,4227.0,652.6894,652.829,651.2732,651.5923,4227.0
2021-09-15 10:45:00,653.38,653.66,651.92,652.0,5013.0,651.6222,651.9015,650.1662,650.2459,5013.0
2021-09-15 10:50:00,652.08,652.23,650.62,651.63,7518.0,650.3257,650.4753,648.8697,649.8769,7518.0
2021-09-15 10:55:00,651.86,652.16,651.09,651.48,3745.0,650.1063,650.4055,649.3384,649.7273,3745.0
2021-09-15 11:00:00,651.65,653.4,651.64,652.22,5321.0,649.8969,651.6422,649.8869,650.4654,5321.0
2021-09-15 11:05:00,651.38,651.66,649.31,649.32,5318.0,649.6276,649.9069,647.5632,647.5732,5318.0
2021-09-15 11:10:00,649.29,650.0,649.29,649.64,3037.0,647.5432,648.2513,647.5432,647.8923,3037.0
2021-09-15 11:15:00,650.07,651.82,649.27,651.82,2704.0,648.3211,650.0664,647.5233,650.0664,2704.0
2021-09-15 11:20:00,651.6,653.0,651.49,652.58,3770.0,649.847,651.2433,649.7373,650.8244,3770.0
2021-09-15 11:25:00,653.0,654.11,652.58,652.94,4176.0,651.2433,652.3503,650.8244,651.1834,4176.0
2021-09-15 11:30:00,653.25,654.53,651.59,654.06,7566.0,651.4926,652.7691,649.837,652.3004,7566.0
2021-09-15 11:35:00,653.47,654.98,653.4,653.4,1100.0,651.712,653.2179,651.6422,651.6422,1100.0
2021-09-15 11:40:00,653.45,653.8,652.75,653.8,3261.0,651.692,652.0411,650.9939,652.0411,3261.0
2021-09-15 11:45:00,653.63,653.63,652.18,653.12,2200.0,651.8716,651.8716,650.4255,651.3629,2200.0
2021-09-15 11:50:00,653.2,653.2,652.38,652.38,729.0,651.4427,651.4427,650.6249,650.6249,729.0
2021-09-15 11:55:00,653.0,653.0,652.22,652.35,3068.0,651.2433,651.2433,650.4654,650.595,3068.0
2021-09-15 12:00:00,652.61,652.61,650.76,651.62,2800.0,650.8543,650.8543,649.0093,649.867,2800.0
2021-09-15 12:05:00,652.19,652.5,651.5,651.5,2781.0,650.4354,650.7446,649.7473,649.7473,2781.0
2021-09-15 12:10:00,651.37,652.3,651.37,651.62,1745.0,649.6176,650.5451,649.6176,649.867,1745.0
2021-09-15 12:15:00,651.89,652.27,650.0,650.2,12219.0,650.1362,650.5152,648.2513,648.4508,12219.0
2021-09-15 12:20:00,650.14,651.74,650.14,651.74,2452.0,648.3909,649.9866,648.3909,649.9866,2452.0
2021-09-15 12:25:00,652.19,652.35,651.78,652.13,2400.0,650.4354,650.595,650.0265,650.3756,2400.0
2021-09-15 12:30:00,651.0,651.53,651.0,651.24,500.0,649.2486,649.7772,649.2486,649.488,500.0
2021-09-15 12:35:00,651.36,651.85,650.98,651.84,3990.0,649.6077,650.0963,649.2287,650.0864,3990.0
2021-09-15 12:40:00,652.25,653.57,652.24,653.1,1705.0,650.4953,651.8117,650.4853,651.343,1705.0
2021-09-15 12:45:00,652.99,652.99,651.4,651.41,4908.0,651.2333,651.2333,649.6476,649.6575,4908.0
2021-09-15 12:50:00,651.44,652.04,651.43,652.04,1250.0,649.6875,650.2858,649.6775,650.2858,1250.0
2021-09-15 12:55:00,652.0,652.5,651.72,652.06,2100.0,650.2459,650.7446,649.9667,650.3058,2100.0
2021-09-15 13:00:00,652.5,652.81,652.36,652.41,1201.0,650.7446,651.0538,650.605,650.6548,1201.0
2021-09-15 13:05:00,653.35,653.36,652.79,652.79,400.0,651.5923,651.6023,651.0338,651.0338,400.0
2021-09-15 13:10:00,653.68,653.68,653.12,653.12,500.0,651.9214,651.9214,651.3629,651.3629,500.0
2021-09-15 13:15:00,653.3,653.36,653.2,653.36,1200.0,651.5424,651.6023,651.4427,651.6023,1200.0
2021-09-15 13:20:00,653.94,654.79,653.94,654.79,1879.0,652.1807,653.0284,652.1807,653.0284,1879.0
2021-09-15 13:25:00,655.25,656.93,655.24,656.18,5863.0,653.4872,655.1627,653.4772,654.4147,5863.0
2021-09-15 13:30:00,656.1,656.49,656.1,656.49,500.0,654.3349,654.7239,654.3349,654.7239,500.0
2021-09-15 13:35:00,656.18,656.35,655.46,655.91,900.0,654.4147,654.5842,653.6966,654.1454,900.0
2021-09-15 13:40:00,655.7,655.7,655.19,655.24,700.0,653.936,653.936,653.4274,653.4772,700.0
2021-09-15 13:45:00,655.32,655.32,654.46,654.46,1300.0,653.557,653.557,652.6993,652.6993,1300.0
2021-09-15 13:50:00,655.08,655.18,654.75,655.18,900.0,653.3177,653.4174,652.9885,653.4174,900.0
2021-09-15 13:55:00,654.78,655.12,654.63,654.63,500.0,653.0185,653.3576,652.8689,652.8689,500.0
2021-09-15 14:00:00,654.3,654.53,653.21,653.72,2555.0,652.5398,652.7691,651.4527,651.9613,2555.0
2021-09-15 14:05:00,654.43,654.64,654.1,654.64,700.0,652.6694,652.8788,652.3403,652.8788,700.0
2021-09-15 14:10:00,654.84,654.84,653.78,653.79,1200.0,653.0783,653.0783,652.0212,652.0311,1200.0
2021-09-15 14:15:00,653.59,653.59,653.21,653.22,400.0,651.8317,651.8317,651.4527,651.4627,400.0
2021-09-15 14:20:00,653.36,653.97,653.36,653.72,2650.0,651.6023,652.2106,651.6023,651.9613,2650.0
2021-09-15 14:25:00,653.5,653.75,653.09,653.09,2300.0,651.7419,651.9912,651.333,651.333,2300.0
2021-09-15 14:30:00,653.3,653.86,653.17,653.23,1250.0,651.5424,652.1009,651.4128,651.4726,1250.0
2021-09-15 14:35:00,653.1,654.16,653.03,654.16,3479.0,651.343,652.4001,651.2732,652.4001,3479.0
2021-09-15 14:40:00,654.52,654.53,654.11,654.11,300.0,652.7592,652.7691,652.3503,652.3503,300.0
2021-09-15 14:45:00,653.46,653.66,653.36,653.66,500.0,651.702,651.9015,651.6023,651.9015,500.0
2021-09-15 14:50:00,653.9,653.9,653.04,653.04,2325.0,652.1408,652.1408,651.2831,651.2831,2325.0
2021-09-15 14:55:00,653.28,653.62,652.76,652.83,1200.0,651.5225,651.8616,651.0039,651.0737,1200.0
2021-09-15 15:00:00,653.23,653.67,651.8,652.25,5959.0,651.4726,651.9115,650.0465,650.4953,5959.0
2021-09-15 15:05:00,652.13,652.3,651.01,651.28,3686.0,650.3756,650.5451,649.2586,649.5279,3686.0
2021-09-15 15:10:00,651.51,651.63,650.75,651.62,3174.0,649.7573,649.8769,648.9993,649.867,3174.0
2021-09-15 15:15:00,651.47,652.96,651.47,652.96,1400.0,649.7174,651.2034,649.7174,651.2034,1400.0
2021-09-15 15:20:00,652.7,652.95,652.08,652.15,1800.0,650.9441,651.1934,650.3257,650.3955,1800.0
2021-09-15 15:25:00,652.24,652.87,652.24,652.81,2055.0,650.4853,651.1136,650.4853,651.0538,2055.0
2021-09-15 15:30:00,652.66,652.66,650.5,650.88,6474.0,650.9042,650.9042,648.75,649.129,6474.0
2021-09-15 15:35:00,651.0,651.0,650.01,650.77,3399.0,649.2486,649.2486,648.2613,649.0193,3399.0
2021-09-15 15:40:00,650.56,650.67,649.01,649.71,6046.0,648.8098,648.9195,647.264,647.9621,6046.0
2021-09-15 15:45:00,649.98,650.85,649.42,649.62,10360.0,648.2314,649.099,647.6729,647.8723,10360.0
2021-09-15 15:50:00,649.52,651.6,649.41,650.91,12977.0,647.7726,649.847,647.6629,649.1589,12977.0
2021-09-15 15:55:00,651.22,652.0,650.03,652.0,45439.0,649.468,650.2459,648.2812,650.2459,45439.0
2021-09-16 09:30:00,649.71,652.29,644.02,652.16,10689.0,647.9621,650.5352,642.2874,650.4055,10689.0
2021-09-16 09:35:00,650.88,653.28,650.88,653.21,1547.0,649.129,651.5225,649.129,651.4527,1547.0
2021-09-16 09:40:00,653.13,653.13,650.01,651.56,3374.0,651.3729,651.3729,648.2613,649.8071,3374.0
2021-09-16 09:45:00,651.72,652.37,646.52,647.46,6567.0,649.9667,650.615,644.7807,645.7182,6567.0
2021-09-16 09:50:00,647.51,648.12,645.34,646.35,5680.0,645.768,646.3764,643.6039,644.6111,5680.0
2021-09-16 09:55:00,646.36,648.02,646.08,646.7,5474.0,644.6211,646.2767,644.3419,644.9602,5474.0
2021-09-16 10:00:00,646.28,646.35,644.04,645.14,4381.0,644.5413,644.6111,642.3074,643.4044,4381.0
2021-09-16 10:05:00,645.12,646.63,645.12,645.87,2243.0,643.3845,644.8904,643.3845,644.1324,2243.0
2021-09-16 10:10:00,645.89,649.05,645.89,647.92,2522.0,644.1524,647.3039,644.1524,646.1769,2522.0
2021-09-16 10:15:00,647.95,647.95,644.71,644.93,3050.0,646.2068,646.2068,642.9756,643.195,3050.0
2021-09-16 10:20:00,645.0,646.33,644.53,645.89,3361.0,643.2648,644.5912,642.796,644.1524,3361.0
2021-09-16 10:25:00,645.76,646.36,645.23,646.13,2497.0,644.0227,644.6211,643.4942,644.3917,2497.0
2021-09-16 10:30:00,645.61,646.02,645.22,646.02,1900.0,643.8731,644.282,643.4842,644.282,1900.0
2021-09-16 10:35:00,646.05,646.46,645.92,646.16,2493.0,644.312,644.7208,644.1823,644.4217,2493.0
2021-09-16 10:40:00,644.94,645.06,644.45,645.06,1881.0,643.2049,643.3246,642.7163,643.3246,1881.0
2021-09-16 10:45:00,644.82,645.21,644.57,645.18,1594.0,643.0853,643.4742,642.8359,643.4443,1594.0
2021-09-16 10:50:00,645.45,645.5,643.38,643.89,5400.0,643.7136,643.7634,641.6491,642.1578,5400.0
2021-09-16 10:55:00,644.36,645.26,644.36,645.22,700.0,642.6265,643.5241,642.6265,643.4842,700.0
2021-09-16 11:00:00,645.09,645.44,643.95,644.8,2900.0,643.3545,643.7036,642.2176,643.0653,2900.0
2021-09-16 11:05:00,644.78,646.27,644.78,645.82,1300.0,643.0454,644.5314,643.0454,644.0826,1300.0
2021-09-16 11:10:00,646.12,647.1,646.06,646.07,2349.0,644.3818,645.3591,644.3219,644.3319,2349.0
2021-09-16 11:15:00,645.96,646.85,645.96,646.85,700.0,644.2222,645.1098,644.2222,645.1098,700.0
2021-09-16 11:20:00,647.2,647.85,647.2,647.85,200.0,645.4589,646.1071,645.4589,646.1071,200.0
2021-09-16 11:25:00,648.38,648.69,647.94,648.69,1550.0,646.6357,646.9449,646.1969,646.9449,1550.0
2021-09-16 11:30:00,648.71,649.25,647.95,647.95,1468.0,646.9648,647.5033,646.2068,646.2068,1468.0
2021-09-16 11:35:00,647.92,648.06,647.11,647.49,1617.0,646.1769,646.3165,645.3691,645.7481,1617.0
2021-09-16 11:40:00,647.72,648.73,647.72,647.94,870.0,645.9775,646.9847,645.9775,646.1969,870.0
2021-09-16 11:45:00,648.18,648.61,647.55,648.16,9379.0,646.4362,646.8651,645.8079,646.4163,9379.0
2021-09-16 11:50:00,647.79,648.54,647.22,647.74,950.0,646.0473,646.7953,645.4788,645.9974,950.0
2021-09-16 11:55:00,647.79,648.68,647.79,648.37,4164.0,646.0473,646.9349,646.0473,646.6257,4164.0
2021-09-16 12:00:00,648.91,648.91,648.8,648.8,200.0,647.1643,647.1643,647.0546,647.0546,200.0
2021-09-16 12:05:00,648.86,649.5,648.85,649.5,700.0,647.1144,647.7527,647.1044,647.7527,700.0
2021-09-16 12:10:00,649.24,649.68,649.24,649.68,500.0,647.4934,647.9322,647.4934,647.9322,500.0
2021-09-16 12:15:00,649.86,650.64,649.78,649.81,2150.0,648.1117,648.8896,648.0319,648.0618,2150.0
2021-09-16 12:20:00,650.22,650.26,648.98,649.4,1900.0,648.4707,648.5106,647.2341,647.6529,1900.0
2021-09-16 12:25:00,649.66,649.66,649.65,649.65,400.0,647.9122,647.9122,647.9023,647.9023,400.0
2021-09-16 12:30:00,649.35,649.59,647.75,647.75,4593.0,647.6031,647.8424,646.0074,646.0074,4593.0
2021-09-16 12:35:00,648.0,648.6,647.87,648.01,14714.0,646.2567,646.8551,646.1271,646.2667,14714.0
2021-09-16 12:40:00,648.06,648.6,648.0,648.6,13005.0,646.3165,646.8551,646.2567,646.8551,13005.0
2021-09-16 12:45:00,649.38,649.84,649.01,649.76,1090.0,647.633,648.0918,647.264,648.012,1090.0
2021-09-16 12:50:00,650.12,650.32,649.98,650.19,900.0,648.371,648.5705,648.2314,648.4408,900.0
2021-09-16 12:55:00,650.24,650.28,649.76,649.76,900.0,648.4907,648.5306,648.012,648.012,900.0
2021-09-16 13:00:00,649.65,649.77,649.5,649.6,900.0,647.9023,648.0219,647.7527,647.8524,900.0
2021-09-16 13:05:00,649.64,649.64,649.57,649.57,400.0,647.8923,647.8923,647.8225,647.8225,400.0
2021-09-16 13:10:00,649.66,650.0,649.28,649.56,1650.0,647.9122,648.2513,647.5333,647.8125,1650.0
2021-09-16 13:15:00,649.89,650.12,649.89,650.12,300.0,648.1416,648.371,648.1416,648.371,300.0
2021-09-16 13:20:00,649.82,649.82,649.66,649.67,600.0,648.0718,648.0718,647.9122,647.9222,600.0
2021-09-16 13:25:00,650.0,650.18,649.82,649.82,1803.0,648.2513,648.4308,648.0718,648.0718,1803.0
2021-09-16 13:30:00,650.0,650.0,649.42,649.42,700.0,648.2513,648.2513,647.6729,647.6729,700.0
2021-09-16 13:35:00,649.08,649.41,648.94,649.14,875.0,647.3338,647.6629,647.1942,647.3936,875.0
2021-09-16 13:40:00,648.96,649.47,648.96,649.47,547.0,647.2141,647.7228,647.2141,647.7228,547.0
2021-09-16 13:45:00,649.74,650.17,649.74,649.85,800.0,647.992,648.4209,647.992,648.1017,800.0
2021-09-16 13:50:00,650.22,651.93,650.22,651.93,2101.0,648.4707,650.1761,648.4707,650.1761,2101.0
2021-09-16 13:55:00,651.99,652.32,651.59,652.32,1500.0,650.236,650.5651,649.837,650.5651,1500.0
2021-09-16 14:00:00,652.05,652.21,651.62,652.01,1127.0,650.2958,650.4554,649.867,650.2559,1127.0
2021-09-16 14:05:00,652.34,652.58,652.0,652.42,1900.0,650.585,650.8244,650.2459,650.6648,1900.0
2021-09-16 14:10:00,652.0,653.14,652.0,653.05,2339.0,650.2459,651.3829,650.2459,651.2931,2339.0
2021-09-16 14:15:00,653.13,653.37,652.6,652.73,2313.0,651.3729,651.6123,650.8443,650.974,2313.0
2021-09-16 14:20:00,652.75,653.03,652.37,653.03,2200.0,650.9939,651.2732,650.615,651.2732,2200.0
2021-09-16 14:25:00,653.34,653.88,653.11,653.43,2403.0,651.5823,652.1209,651.353,651.6721,2403.0
2021-09-16 14:30:00,653.94,654.65,653.94,654.65,949.0,652.1807,652.8888,652.1807,652.8888,949.0
2021-09-16 14:35:00,654.38,654.73,654.2,654.21,3651.0,652.6195,652.9686,652.44,652.45,3651.0
2021-09-16 14:40:00,654.29,654.35,653.37,653.48,1900.0,652.5298,652.5896,651.6123,651.722,1900.0
2021-09-16 14:45:00,653.48,653.95,653.47,653.92,1700.0,651.722,652.1907,651.712,652.1608,1700.0
2021-09-16 14:50:00,654.84,654.84,654.84,654.84,300.0,653.0783,653.0783,653.0783,653.0783,300.0
2021-09-16 14:55:00,655.0,655.31,654.47,654.7,2132.0,653.2379,653.547,652.7093,652.9387,2132.0
2021-09-16 15:00:00,654.95,655.1,654.74,655.01,1685.0,653.188,653.3376,652.9786,653.2478,1685.0
2021-09-16 15:05:00,654.71,655.85,654.71,655.71,2278.0,652.9487,654.0856,652.9487,653.946,2278.0
2021-09-16 15:10:00,655.86,656.67,655.02,655.02,1766.0,654.0956,654.9034,653.2578,653.2578,1766.0
2021-09-16 15:15:00,654.92,654.95,653.99,654.45,2238.0,653.1581,653.188,652.2306,652.6894,2238.0
2021-09-16 15:20:00,654.35,654.35,654.29,654.29,300.0,652.5896,652.5896,652.5298,652.5298,300.0
2021-09-16 15:25:00,654.27,654.46,653.76,653.86,2575.0,652.5098,652.6993,652.0012,652.1009,2575.0
2021-09-16 15:30:00,654.07,654.67,654.07,654.67,2100.0,652.3104,652.9088,652.3104,652.9088,2100.0
2021-09-16 15:35:00,654.82,654.82,653.77,654.19,3750.0,653.0584,653.0584,652.0112,652.4301,3750.0
2021-09-16 15:40:00,654.27,654.93,654.25,654.67,4459.0,652.5098,653.1681,652.4899,652.9088,4459.0
2021-09-16 15:45:00,654.66,655.56,654.66,655.26,4260.0,652.8988,653.7964,652.8988,653.4972,4260.0
2021-09-16 15:50:00,655.37,655.37,652.55,652.88,8962.0,653.6069,653.6069,650.7945,651.1236,8962.0
2021-09-16 15:55:00,653.15,654.01,652.66,653.15,27071.0,651.3929,652.2505,650.9042,651.3929,27071.0
2021-09-17 09:30:00,649.17,651.94,647.91,647.92,106716.0,647.4236,650.1861,646.1669,646.1769,106716.0
2021-09-17 09:35:00,648.31,649.37,645.76,648.33,9234.0,646.5659,647.623,644.0227,646.5858,9234.0
2021-09-17 09:40:00,648.3,649.28,647.25,649.28,995.0,646.5559,647.5333,645.5087,647.5333,995.0
2021-09-17 09:45:00,648.57,648.81,647.11,648.06,1506.0,646.8252,647.0645,645.3691,646.3165,1506.0
2021-09-17 09:50:00,646.6,647.05,645.66,647.05,1400.0,644.8605,645.3093,643.923,645.3093,1400.0
2021-09-17 09:55:00,647.57,649.01,646.55,647.05,1487.0,645.8279,647.264,644.8106,645.3093,1487.0
2021-09-17 10:00:00,646.39,646.98,646.2,646.61,1100.0,644.651,645.2395,644.4615,644.8704,1100.0
2021-09-17 10:05:00,646.5,646.65,645.7,645.7,1382.0,644.7607,644.9103,643.9629,643.9629,1382.0
2021-09-17 10:10:00,645.7,645.7,643.28,644.39,2945.0,643.9629,643.9629,641.5494,642.6564,2945.0
2021-09-17 10:15:00,644.37,644.44,643.49,644.44,836.0,642.6365,642.7063,641.7588,642.7063,836.0
2021-09-17 10:20:00,644.14,644.26,644.14,644.26,300.0,642.4071,642.5268,642.4071,642.5268,300.0
2021-09-17 10:25:00,644.88,648.75,644.88,648.73,2100.0,643.1451,647.0047,643.1451,646.9847,2100.0
2021-09-17 10:30:00,648.85,649.0,646.97,646.97,3750.0,647.1044,647.254,645.2295,645.2295,3750.0
2021-09-17 10:35:00,647.76,647.76,646.83,647.49,600.0,646.0174,646.0174,645.0899,645.7481,600.0
2021-09-17 10:40:00,646.88,646.88,645.95,646.87,500.0,645.1397,645.1397,644.2122,645.1297,500.0
2021-09-17 10:45:00,646.59,647.43,645.23,645.23,2150.0,644.8505,645.6882,643.4942,643.4942,2150.0
2021-09-17 10:50:00,645.99,646.12,645.51,645.51,600.0,644.2521,644.3818,643.7734,643.7734,600.0
2021-09-17 10:55:00,645.8,646.63,645.69,645.88,1497.0,644.0626,644.8904,643.9529,644.1424,1497.0
2021-09-17 11:00:00,646.09,646.09,645.43,645.43,300.0,644.3518,644.3518,643.6936,643.6936,300.0
2021-09-17 11:05:00,644.65,644.65,644.05,644.37,600.0,642.9157,642.9157,642.3173,642.6365,600.0
2021-09-17 11:10:00,644.1,644.1,643.34,643.56,2000.0,642.3672,642.3672,641.6092,641.8287,2000.0
2021-09-17 11:15:00,645.0,645.3,643.91,643.91,1345.0,643.2648,643.564,642.1777,642.1777,1345.0
2021-09-17 11:20:00,643.99,644.37,643.92,643.94,650.0,642.2575,642.6365,642.1877,642.2076,650.0
2021-09-17 11:25:00,643.57,644.94,643.34,644.93,1351.0,641.8386,643.2049,641.6092,643.195,1351.0
2021-09-17 11:30:00,644.67,644.67,644.08,644.58,1500.0,642.9357,642.9357,642.3473,642.8459,1500.0
2021-09-17 11:35:00,644.81,645.6,644.3,644.83,1389.0,643.0753,643.8632,642.5667,643.0952,1389.0
2021-09-17 11:40:00,644.88,645.19,644.7,645.03,700.0,643.1451,643.4543,642.9656,643.2947,700.0
2021-09-17 11:45:00,645.43,646.39,645.43,646.39,900.0,643.6936,644.651,643.6936,644.651,900.0
2021-09-17 11:50:00,646.07,646.51,645.51,645.62,1400.0,644.3319,644.7707,643.7734,643.8831,1400.0
2021-09-17 11:55:00,646.08,647.36,646.08,647.36,700.0,644.3419,645.6184,644.3419,645.6184,700.0
2021-09-17 12:00:00,647.5,648.19,647.27,648.15,2967.0,645.7581,646.4462,645.5287,646.4063,2967.0
2021-09-17 12:05:00,648.31,648.47,647.77,647.98,800.0,646.5659,646.7254,646.0273,646.2368,800.0
2021-09-17 12:10:00,648.11,648.43,646.9,647.18,4547.0,646.3664,646.6856,645.1597,645.4389,4547.0
2021-09-17 12:15:00,647.34,647.69,647.23,647.58,900.0,645.5985,645.9475,645.4888,645.8378,900.0
2021-09-17 12:20:00,647.71,648.18,647.71,647.92,1700.0,645.9675,646.4362,645.9675,646.1769,1700.0
2021-09-17 12:25:00,647.63,647.64,647.63,647.63,300.0,645.8877,645.8977,645.8877,645.8877,300.0
2021-09-17 12:30:00,647.74,648.21,647.74,648.21,600.0,645.9974,646.4661,645.9974,646.4661,600.0
2021-09-17 12:35:00,648.34,648.67,648.15,648.15,400.0,646.5958,646.9249,646.4063,646.4063,400.0
2021-09-17 12:40:00,648.37,648.82,648.01,648.37,1915.0,646.6257,647.0745,646.2667,646.6257,1915.0
2021-09-17 12:45:00,648.48,649.21,648.48,649.21,1030.0,646.7354,647.4635,646.7354,647.4635,1030.0
2021-09-17 12:50:00,649.52,649.76,649.12,649.16,1200.0,647.7726,648.012,647.3737,647.4136,1200.0
2021-09-17 12:55:00,649.56,649.8,649.56,649.77,1832.0,647.8125,648.0519,647.8125,648.0219,1832.0
2021-09-17 13:00:00,649.87,649.87,649.43,649.74,699.0,648.1217,648.1217,647.6829,647.992,699.0
2021-09-17 13:05:00,649.33,650.0,649.16,649.28,1647.0,647.5831,648.2513,647.4136,647.5333,1647.0
2021-09-17 13:10:00,649.32,650.2,649.32,649.47,2535.0,647.5732,648.4508,647.5732,647.7228,2535.0
2021-09-17 13:15:00,649.51,649.52,648.22,648.23,1174.0,647.7626,647.7726,646.4761,646.4861,1174.0
2021-09-17 13:20:00,648.17,648.4,647.82,647.82,800.0,646.4262,646.6556,646.0772,646.0772,800.0
2021-09-17 13:25:00,647.34,647.99,647.34,647.99,300.0,645.5985,646.2467,645.5985,646.2467,300.0
2021-09-17 13:30:00,648.12,648.12,647.47,647.74,1000.0,646.3764,646.3764,645.7281,645.9974,1000.0
2021-09-17 13:35:00,647.54,647.89,647.5,647.5,1150.0,645.7979,646.147,645.7581,645.7581,1150.0
2021-09-17 13:40:00,647.97,649.07,647.81,648.82,1900.0,646.2268,647.3238,646.0672,647.0745,1900.0
2021-09-17 13:45:00,649.3,649.3,648.58,648.85,750.0,647.5532,647.5532,646.8351,647.1044,750.0
2021-09-17 13:50:00,648.65,648.65,647.67,647.67,861.0,646.905,646.905,645.9276,645.9276,861.0
2021-09-17 13:55:00,648.39,648.78,648.18,648.77,600.0,646.6457,647.0346,646.4362,647.0246,600.0
2021-09-17 14:00:00,648.76,649.22,648.76,649.22,200.0,647.0147,647.4734,647.0147,647.4734,200.0
2021-09-17 14:05:00,649.53,650.0,649.0,650.0,932.0,647.7826,648.2513,647.254,648.2513,932.0
2021-09-17 14:10:00,649.84,650.57,649.75,650.57,700.0,648.0918,648.8198,648.002,648.8198,700.0
2021-09-17 14:15:00,650.56,650.83,650.28,650.55,1479.0,648.8098,649.0791,648.5306,648.7998,1479.0
2021-09-17 14:20:00,650.75,651.46,650.75,651.46,893.0,648.9993,649.7074,648.9993,649.7074,893.0
2021-09-17 14:25:00,651.68,652.43,651.14,651.53,2199.0,649.9268,650.6748,649.3883,649.7772,2199.0
2021-09-17 14:30:00,651.43,651.61,651.24,651.48,1550.0,649.6775,649.857,649.488,649.7273,1550.0
2021-09-17 14:35:00,651.13,651.76,651.13,651.76,800.0,649.3783,650.0066,649.3783,650.0066,800.0
2021-09-17 14:40:00,652.11,652.33,651.87,651.91,500.0,650.3556,650.5751,650.1163,650.1562,500.0
2021-09-17 14:45:00,651.91,652.05,651.36,651.36,500.0,650.1562,650.2958,649.6077,649.6077,500.0
2021-09-17 14:50:00,651.0,651.33,650.71,651.01,1354.0,649.2486,649.5777,648.9594,649.2586,1354.0
2021-09-17 14:55:00,651.37,651.47,651.24,651.4,963.0,649.6176,649.7174,649.488,649.6476,963.0
2021-09-17 15:00:00,651.27,651.65,650.6,651.52,1501.0,649.5179,649.8969,648.8497,649.7672,1501.0
2021-09-17 15:05:00,650.98,651.03,650.06,650.06,1000.0,649.2287,649.2786,648.3112,648.3112,1000.0
2021-09-17 15:10:00,649.57,649.9,649.01,649.28,1670.0,647.8225,648.1516,647.264,647.5333,1670.0
2021-09-17 15:15:00,649.44,650.31,649.35,650.22,1421.0,647.6928,648.5605,647.6031,648.4707,1421.0
2021-09-17 15:20:00,650.48,651.13,650.48,651.1,842.0,648.73,649.3783,648.73,649.3484,842.0
2021-09-17 15:25:00,651.1,651.11,649.94,650.1,1875.0,649.3484,649.3583,648.1915,648.3511,1875.0
2021-09-17 15:30:00,650.17,650.76,649.3,650.76,2003.0,648.4209,649.0093,647.5532,649.0093,2003.0
2021-09-17 15:35:00,650.74,651.18,650.5,651.16,984.0,648.9893,649.4282,648.75,649.4082,984.0
2021-09-17 15:40:00,651.23,652.37,651.23,652.37,2500.0,649.478,650.615,649.478,650.615,2500.0
2021-09-17 15:45:00,652.5,653.0,652.0,652.06,4066.0,650.7446,651.2433,650.2459,650.3058,4066.0
2021-09-17 15:50:00,652.44,652.44,649.7,650.29,23149.0,650.6848,650.6848,647.9521,648.5405,23149.0
2021-09-17 15:55:00,650.99,652.76,650.24,651.68,26688.0,649.2387,651.0039,648.4907,649.9268,26688.0
2021-09-20 09:30:00,643.84,649.94,643.63,647.28,13523.0,642.1079,648.1915,641.8985,645.5386,13523.0
2021-09-20 09:35:00,648.78,648.78,646.69,647.58,4617.0,647.0346,647.0346,644.9502,645.8378,4617.0
2021-09-20 09:40:00,647.54,652.0,647.54,651.74,2500.0,645.7979,650.2459,645.7979,649.9866,2500.0
2021-09-20 09:45:00,650.03,650.11,648.0,648.19,1150.0,648.2812,648.361,646.2567,646.4462,1150.0
2021-09-20 09:50:00,648.25,649.99,647.25,649.99,1220.0,646.506,648.2414,645.5087,648.2414,1220.0
2021-09-20 09:55:00,650.37,650.81,649.71,650.0,2537.0,648.6203,649.0591,647.9621,648.2513,2537.0
2021-09-20 10:00:00,648.07,648.07,646.57,646.57,700.0,646.3265,646.3265,644.8306,644.8306,700.0
2021-09-20 10:05:00,646.18,646.41,643.94,644.0,2520.0,644.4416,644.671,642.2076,642.2675,2520.0
2021-09-20 10:10:00,644.83,646.05,644.18,645.49,3944.0,643.0952,644.312,642.447,643.7535,3944.0
2021-09-20 10:15:00,645.71,646.84,645.7,646.42,1225.0,643.9729,645.0998,643.9629,644.681,1225.0
2021-09-20 10:20:00,646.44,649.61,646.27,649.53,1215.0,644.7009,647.8624,644.5314,647.7826,1215.0
2021-09-20 10:25:00,650.99,651.55,649.5,651.43,2600.0,649.2387,649.7972,647.7527,649.6775,2600.0
2021-09-20 10:30:00,650.94,651.23,650.93,650.95,630.0,649.1888,649.478,649.1788,649.1988,630.0
2021-09-20 10:35:00,651.55,651.55,647.42,647.42,1821.0,649.7972,649.7972,645.6783,645.6783,1821.0
2021-09-20 10:40:00,647.27,647.53,646.34,646.64,1922.0,645.5287,645.788,644.6012,644.9004,1922.0
2021-09-20 10:45:00,647.0,648.63,647.0,647.69,1150.0,645.2594,646.885,645.2594,645.9475,1150.0
2021-09-20 10:50:00,647.63,647.85,647.42,647.85,600.0,645.8877,646.1071,645.6783,646.1071,600.0
2021-09-20 10:55:00,648.79,648.79,646.33,647.37,2021.0,647.0446,647.0446,644.5912,645.6284,2021.0
2021-09-20 11:00:00,647.17,648.28,645.82,647.8,4551.0,645.4289,646.536,644.0826,646.0572,4551.0
2021-09-20 11:05:00,647.27,647.72,646.45,646.98,4074.0,645.5287,645.9775,644.7109,645.2395,4074.0
2021-09-20 11:10:00,646.55,647.56,646.26,646.37,1454.0,644.8106,645.8179,644.5214,644.6311,1454.0
2021-09-20 11:15:00,647.29,647.5,646.28,647.34,1015.0,645.5486,645.7581,644.5413,645.5985,1015.0
2021-09-20 11:20:00,647.0,647.61,646.64,647.17,1839.0,645.2594,645.8678,644.9004,645.4289,1839.0
2021-09-20 11:25:00,647.88,648.31,647.47,648.31,903.0,646.137,646.5659,645.7281,646.5659,903.0
2021-09-20 11:30:00,647.94,647.95,647.7,647.82,900.0,646.1969,646.2068,645.9575,646.0772,900.0
2021-09-20 11:35:00,648.67,648.67,648.67,648.67,100.0,646.9249,646.9249,646.9249,646.9249,100.0
2021-09-20 11:40:00,648.5,648.56,647.97,648.17,1200.0,646.7554,646.8152,646.2268,646.4262,1200.0
2021-09-20 11:45:00,648.45,648.66,648.45,648.62,342.0,646.7055,646.9149,646.7055,646.875,342.0
2021-09-20 11:50:00,647.98,648.06,647.69,647.69,500.0,646.2368,646.3165,645.9475,645.9475,500.0
2021-09-20 11:55:00,647.35,647.67,647.14,647.14,2345.0,645.6085,645.9276,645.399,645.399,2345.0
2021-09-20 12:00:00,646.67,646.86,646.32,646.8,1500.0,644.9303,645.1198,644.5812,645.0599,1500.0
2021-09-20 12:05:00,646.96,647.62,646.96,647.25,998.0,645.2195,645.8777,645.2195,645.5087,998.0
2021-09-20 12:10:00,647.29,647.29,646.29,646.76,5646.0,645.5486,645.5486,644.5513,645.02,5646.0
2021-09-20 12:15:00,646.54,646.73,646.12,646.12,405.0,644.8006,644.9901,644.3818,644.3818,405.0
2021-09-20 12:20:00,645.57,646.14,645.55,646.06,944.0,643.8332,644.4017,643.8133,644.3219,944.0
2021-09-20 12:25:00,646.33,646.65,646.08,646.65,830.0,644.5912,644.9103,644.3419,644.9103,830.0
2021-09-20 12:30:00,646.66,646.66,646.15,646.58,1082.0,644.9203,644.9203,644.4117,644.8405,1082.0
2021-09-20 12:35:00,646.71,648.47,646.7,647.12,1822.0,644.9702,646.7254,644.9602,645.3791,1822.0
2021-09-20 12:40:00,646.31,646.69,645.5,645.5,600.0,644.5713,644.9502,643.7634,643.7634,600.0
2021-09-20 12:45:00,646.09,646.46,645.55,646.46,2715.0,644.3518,644.7208,643.8133,644.7208,2715.0
2021-09-20 12:50:00,646.99,647.0,646.21,646.43,1343.0,645.2494,645.2594,644.4715,644.6909,1343.0
2021-09-20 12:55:00,646.11,646.66,644.98,645.0,2440.0,644.3718,644.9203,643.2448,643.2648,2440.0
2021-09-20 13:00:00,645.0,645.0,644.64,644.64,400.0,643.2648,643.2648,642.9057,642.9057,400.0
2021-09-20 13:05:00,644.32,644.46,643.98,644.02,946.0,642.5866,642.7262,642.2475,642.2874,946.0
2021-09-20 13:10:00,643.78,644.6,643.5,644.47,1350.0,642.0481,642.8659,641.7688,642.7362,1350.0
2021-09-20 13:15:00,644.94,645.17,644.14,644.17,867.0,643.2049,643.4343,642.4071,642.437,867.0
2021-09-20 13:20:00,644.0,644.22,643.39,644.22,1000.0,642.2675,642.4869,641.6591,642.4869,1000.0
2021-09-20 13:25:00,644.07,644.75,644.07,644.75,3220.0,642.3373,643.0155,642.3373,643.0155,3220.0
2021-09-20 13:30:00,645.04,645.32,644.83,644.83,535.0,643.3047,643.5839,643.0952,643.0952,535.0
2021-09-20 13:35:00,645.58,645.58,645.13,645.13,629.0,643.8432,643.8432,643.3944,643.3944,629.0
2021-09-20 13:40:00,645.34,645.93,645.3,645.53,1993.0,643.6039,644.1923,643.564,643.7934,1993.0
2021-09-20 13:45:00,646.22,646.6,645.82,646.3,1121.0,644.4815,644.8605,644.0826,644.5613,1121.0
2021-09-20 13:50:00,646.49,646.82,645.61,645.62,1100.0,644.7508,645.0799,643.8731,643.8831,1100.0
2021-09-20 13:55:00,646.01,646.02,645.0,645.58,1350.0,644.2721,644.282,643.2648,643.8432,1350.0
2021-09-20 14:00:00,645.33,646.08,645.25,646.08,1221.0,643.5939,644.3419,643.5141,644.3419,1221.0
2021-09-20 14:05:00,645.84,645.84,644.54,644.75,1653.0,644.1025,644.1025,642.806,643.0155,1653.0
2021-09-20 14:10:00,644.65,644.65,642.74,642.74,2446.0,642.9157,642.9157,641.0109,641.0109,2446.0
2021-09-20 14:15:00,642.64,643.23,642.63,642.77,2085.0,640.9111,641.4995,640.9012,641.0408,2085.0
2021-09-20 14:20:00,642.5,642.5,640.5,640.5,2652.0,640.7715,640.7715,638.7769,638.7769,2652.0
2021-09-20 14:25:00,640.98,641.35,639.0,640.23,4475.0,639.2556,639.6246,637.2809,638.5076,4475.0
2021-09-20 14:30:00,640.18,640.42,639.42,639.75,2192.0,638.4577,638.6971,637.6998,638.0289,2192.0
2021-09-20 14:35:00,639.49,639.49,638.5,638.95,2850.0,637.7696,637.7696,636.7823,637.2311,2850.0
2021-09-20 14:40:00,638.69,640.5,638.68,640.43,5425.0,636.9718,638.7769,636.9618,638.7071,5425.0
2021-09-20 14:45:00,640.43,641.14,639.46,639.46,15639.0,638.7071,639.4152,637.7397,637.7397,15639.0
2021-09-20 14:50:00,639.52,639.66,638.16,638.16,2388.0,637.7995,637.9391,636.4432,636.4432,2388.0
2021-09-20 14:55:00,638.22,639.46,638.16,639.11,2348.0,636.503,637.7397,636.4432,637.3906,2348.0
2021-09-20 15:00:00,639.7,639.99,639.0,639.06,4951.0,637.979,638.2683,637.2809,637.3408,4951.0
2021-09-20 15:05:00,639.06,639.06,636.94,636.94,4699.0,637.3408,637.3408,635.2265,635.2265,4699.0
2021-09-20 15:10:00,637.0,637.7,636.52,636.82,2543.0,635.2863,635.9844,634.8076,635.1068,2543.0
2021-09-20 15:15:00,636.86,636.86,636.23,636.23,1100.0,635.1467,635.1467,634.5184,634.5184,1100.0
2021-09-20 15:20:00,637.6,637.6,636.17,637.48,2483.0,635.8847,635.8847,634.4585,635.765,2483.0
2021-09-20 15:25:00,638.02,638.52,637.45,638.25,2374.0,636.3036,636.8022,635.7351,636.5329,2374.0
2021-09-20 15:30:00,638.18,640.16,637.89,639.82,2800.0,636.4631,638.4378,636.1739,638.0987,2800.0
2021-09-20 15:35:00,640.06,641.54,639.46,639.51,2052.0,638.3381,639.8141,637.7397,637.7895,2052.0
2021-09-20 15:40:00,639.58,641.57,639.58,641.12,1383.0,637.8594,639.844,637.8594,639.3952,1383.0
2021-09-20 15:45:00,641.27,641.64,640.02,640.31,3189.0,639.5448,639.9138,638.2982,638.5874,3189.0
2021-09-20 15:50:00,640.32,641.33,639.37,639.65,8844.0,638.5974,639.6047,637.6499,637.9292,8844.0
2021-09-20 15:55:00,639.71,641.98,639.23,641.26,18917.0,637.989,640.2529,637.5103,639.5348,18917.0
2021-09-21 09:30:00,645.11,645.11,642.81,642.81,7659.0,643.3745,643.3745,641.0807,641.0807,7659.0
2021-09-21 09:35:00,644.73,648.9,644.73,648.0,2150.0,642.9955,647.1543,642.9955,646.2567,2150.0
2021-09-21 09:40:00,647.0,649.55,647.0,649.55,662.0,645.2594,647.8025,645.2594,647.8025,662.0
2021-09-21 09:45:00,649.3,650.7,649.3,650.22,1683.0,647.5532,648.9494,647.5532,648.4707,1683.0
2021-09-21 09:50:00,650.64,652.17,650.61,650.61,3543.0,648.8896,650.4155,648.8597,648.8597,3543.0
2021-09-21 09:55:00,650.2,650.97,645.98,645.98,1807.0,648.4508,649.2187,644.2421,644.2421,1807.0
2021-09-21 10:00:00,646.69,649.12,646.69,648.29,3300.0,644.9502,647.3737,644.9502,646.5459,3300.0
2021-09-21 10:05:00,647.57,648.85,646.67,647.67,1649.0,645.8279,647.1044,644.9303,645.9276,1649.0
2021-09-21 10:10:00,648.64,649.53,648.48,648.48,1401.0,646.895,647.7826,646.7354,646.7354,1401.0
2021-09-21 10:15:00,648.94,649.81,648.87,648.98,1200.0,647.1942,648.0618,647.1244,647.2341,1200.0
2021-09-21 10:20:00,649.03,649.12,648.12,648.82,2252.0,647.2839,647.3737,646.3764,647.0745,2252.0
2021-09-21 10:25:00,648.74,649.74,648.55,649.74,1163.0,646.9947,647.992,646.8052,647.992,1163.0
2021-09-21 10:30:00,649.45,652.42,649.4,650.93,10211.0,647.7028,650.6648,647.6529,649.1788,10211.0
2021-09-21 10:35:00,650.98,650.98,649.99,649.99,1030.0,649.2287,649.2287,648.2414,648.2414,1030.0
2021-09-21 10:40:00,650.63,652.55,650.63,652.52,2000.0,648.8796,650.7945,648.8796,650.7645,2000.0
2021-09-21 10:45:00,652.18,652.18,650.65,650.65,2873.0,650.4255,650.4255,648.8996,648.8996,2873.0
2021-09-21 10:50:00,650.32,650.57,648.44,649.14,4111.0,648.5705,648.8198,646.6955,647.3936,4111.0
2021-09-21 10:55:00,648.95,650.06,648.95,649.68,1305.0,647.2042,648.3112,647.2042,647.9322,1305.0
2021-09-21 11:00:00,649.57,650.53,649.25,649.84,1728.0,647.8225,648.7799,647.5033,648.0918,1728.0
2021-09-21 11:05:00,650.96,651.5,650.65,651.5,700.0,649.2087,649.7473,648.8996,649.7473,700.0
2021-09-21 11:10:00,651.39,652.59,651.38,652.59,800.0,649.6376,650.8344,649.6276,650.8344,800.0
2021-09-21 11:15:00,653.0,653.0,652.31,652.98,1958.0,651.2433,651.2433,650.5551,651.2233,1958.0
2021-09-21 11:20:00,652.61,652.98,652.44,652.5,2050.0,650.8543,651.2233,650.6848,650.7446,2050.0
2021-09-21 11:25:00,652.33,653.03,652.3,652.71,1400.0,650.5751,651.2732,650.5451,650.954,1400.0
2021-09-21 11:30:00,652.8,654.69,652.79,654.36,5375.0,651.0438,652.9287,651.0338,652.5996,5375.0
2021-09-21 11:35:00,654.25,655.53,654.25,654.52,4218.0,652.4899,653.7664,652.4899,652.7592,4218.0
2021-09-21 11:40:00,653.99,655.58,653.81,655.58,6195.0,652.2306,653.8163,652.0511,653.8163,6195.0
2021-09-21 11:45:00,655.07,655.5,654.62,655.5,1206.0,653.3077,653.7365,652.8589,653.7365,1206.0
2021-09-21 11:50:00,655.3,655.43,655.0,655.0,1103.0,653.5371,653.6667,653.2379,653.2379,1103.0
2021-09-21 11:55:00,654.89,655.78,654.2,654.2,8079.0,653.1282,654.0158,652.44,652.44,8079.0
2021-09-21 12:00:00,654.84,654.91,654.07,654.41,1819.0,653.0783,653.1481,652.3104,652.6495,1819.0
2021-09-21 12:05:00,654.5,655.33,654.5,655.33,487.0,652.7392,653.567,652.7392,653.567,487.0
2021-09-21 12:10:00,655.28,656.44,655.28,655.95,2400.0,653.5171,654.674,653.5171,654.1853,2400.0
2021-09-21 12:15:00,656.3,656.86,656.29,656.64,1062.0,654.5344,655.0929,654.5244,654.8735,1062.0
2021-09-21 12:20:00,656.2,656.2,655.44,656.14,1502.0,654.4346,654.4346,653.6767,654.3748,1502.0
2021-09-21 12:25:00,655.84,655.84,653.97,654.04,1679.0,654.0756,654.0756,652.2106,652.2805,1679.0
2021-09-21 12:30:00,653.41,654.14,653.32,653.91,1743.0,651.6522,652.3802,651.5624,652.1508,1743.0
2021-09-21 12:35:00,654.25,654.48,654.0,654.12,715.0,652.4899,652.7193,652.2406,652.3602,715.0
2021-09-21 12:40:00,654.12,654.31,653.9,653.9,900.0,652.3602,652.5497,652.1408,652.1408,900.0
2021-09-21 12:45:00,653.9,653.9,652.92,652.92,2359.0,652.1408,652.1408,651.1635,651.1635,2359.0
2021-09-21 12:50:00,653.67,653.67,653.04,653.04,300.0,651.9115,651.9115,651.2831,651.2831,300.0
2021-09-21 12:55:00,652.77,653.4,652.77,653.11,1396.0,651.0139,651.6422,651.0139,651.353,1396.0
2021-09-21 13:00:00,652.78,653.38,652.64,652.64,888.0,651.0238,651.6222,650.8842,650.8842,888.0
2021-09-21 13:05:00,652.89,653.34,652.89,653.25,1316.0,651.1336,651.5823,651.1336,651.4926,1316.0
2021-09-21 13:10:00,652.99,653.05,652.8,652.8,600.0,651.2333,651.2931,651.0438,651.0438,600.0
2021-09-21 13:15:00,652.82,652.89,652.1,652.89,950.0,651.0637,651.1336,650.3457,651.1336,950.0
2021-09-21 13:20:00,653.29,653.29,652.07,652.07,700.0,651.5325,651.5325,650.3158,650.3158,700.0
2021-09-21 13:25:00,651.32,651.32,649.88,650.13,4043.0,649.5678,649.5678,648.1316,648.381,4043.0
2021-09-21 13:30:00,649.89,649.9,648.95,649.21,1675.0,648.1416,648.1516,647.2042,647.4635,1675.0
2021-09-21 13:35:00,648.66,648.74,648.06,648.22,1250.0,646.9149,646.9947,646.3165,646.4761,1250.0
2021-09-21 13:40:00,648.38,648.69,648.38,648.69,478.0,646.6357,646.9449,646.6357,646.9449,478.0
2021-09-21 13:45:00,648.92,648.97,648.31,648.31,600.0,647.1742,647.2241,646.5659,646.5659,600.0
2021-09-21 13:50:00,649.0,649.53,648.64,648.64,1148.0,647.254,647.7826,646.895,646.895,1148.0
2021-09-21 13:55:00,648.62,649.57,648.53,649.57,640.0,646.875,647.8225,646.7853,647.8225,640.0
2021-09-21 14:00:00,650.14,650.14,649.56,649.94,400.0,648.3909,648.3909,647.8125,648.1915,400.0
2021-09-21 14:05:00,650.05,651.33,650.05,651.24,1042.0,648.3012,649.5777,648.3012,649.488,1042.0
2021-09-21 14:10:00,651.0,651.0,650.77,650.77,503.0,649.2486,649.2486,649.0193,649.0193,503.0
2021-09-21 14:15:00,650.84,650.84,650.13,650.13,1200.0,649.0891,649.0891,648.381,648.381,1200.0
2021-09-21 14:20:00,650.12,650.48,649.99,650.4,500.0,648.371,648.73,648.2414,648.6503,500.0
2021-09-21 14:25:00,650.5,650.5,649.68,650.04,1853.0,648.75,648.75,647.9322,648.2912,1853.0
2021-09-21 14:30:00,649.9,650.17,649.78,649.9,1894.0,648.1516,648.4209,648.0319,648.1516,1894.0
2021-09-21 14:35:00,649.89,650.09,649.54,649.56,935.0,648.1416,648.3411,647.7926,647.8125,935.0
2021-09-21 14:40:00,650.02,650.02,649.41,649.42,850.0,648.2713,648.2713,647.6629,647.6729,850.0
2021-09-21 14:45:00,649.0,650.0,649.0,649.95,1500.0,647.254,648.2513,647.254,648.2015,1500.0
2021-09-21 14:50:00,650.32,651.5,650.32,651.12,2440.0,648.5705,649.7473,648.5705,649.3683,2440.0
2021-09-21 14:55:00,650.66,650.83,649.87,649.87,1763.0,648.9096,649.0791,648.1217,648.1217,1763.0
2021-09-21 15:00:00,650.18,650.75,650.15,650.43,1400.0,648.4308,648.9993,648.4009,648.6802,1400.0
2021-09-21 15:05:00,650.32,650.44,650.23,650.23,900.0,648.5705,648.6901,648.4807,648.4807,900.0
2021-09-21 15:10:00,650.15,651.04,650.15,651.04,1600.0,648.4009,649.2885,648.4009,649.2885,1600.0
2021-09-21 15:15:00,651.15,651.72,650.61,651.07,1223.0,649.3982,649.9667,648.8597,649.3184,1223.0
2021-09-21 15:20:00,651.16,651.16,650.36,650.36,500.0,649.4082,649.4082,648.6104,648.6104,500.0
2021-09-21 15:25:00,650.28,651.23,650.28,650.86,1800.0,648.5306,649.478,648.5306,649.109,1800.0
2021-09-21 15:30:00,650.88,651.19,650.64,650.7,2822.0,649.129,649.4381,648.8896,648.9494,2822.0
2021-09-21 15:35:00,650.6,650.6,649.11,649.11,2443.0,648.8497,648.8497,647.3637,647.3637,2443.0
2021-09-21 15:40:00,649.23,650.5,649.23,649.7,1730.0,647.4834,648.75,647.4834,647.9521,1730.0
2021-09-21 15:45:00,649.74,649.74,648.82,649.38,2526.0,647.992,647.992,647.0745,647.633,2526.0
2021-09-21 15:50:00,648.98,649.8,648.66,649.12,4119.0,647.2341,648.0519,646.9149,647.3737,4119.0
2021-09-21 15:55:00,648.91,649.28,645.46,647.06,36276.0,647.1643,647.5333,643.7235,645.3192,36276.0
2021-09-22 09:30:00,646.95,647.24,644.0,644.3,8600.0,645.2095,645.4988,642.2675,642.5667,8600.0
2021-09-22 09:35:00,645.09,645.4,643.79,643.79,1501.0,643.3545,643.6637,642.058,642.058,1501.0
2021-09-22 09:40:00,643.0,643.0,640.51,640.51,2470.0,641.2702,641.2702,638.7869,638.7869,2470.0
2021-09-22 09:45:00,640.23,642.66,640.22,641.14,8485.0,638.5076,640.9311,638.4976,639.4152,8485.0
2021-09-22 09:50:00,640.94,643.36,640.02,643.29,2482.0,639.2157,641.6292,638.2982,641.5594,2482.0
2021-09-22 09:55:00,642.21,642.22,640.53,640.53,2985.0,640.4823,640.4923,638.8068,638.8068,2985.0
2021-09-22 10:00:00,642.61,642.91,642.61,642.91,300.0,640.8812,641.1804,640.8812,641.1804,300.0
2021-09-22 10:05:00,642.31,644.91,642.31,643.22,7561.0,640.582,643.175,640.582,641.4896,7561.0
2021-09-22 10:10:00,644.2,645.0,643.23,643.28,10762.0,642.4669,643.2648,641.4995,641.5494,10762.0
2021-09-22 10:15:00,643.28,645.33,643.28,645.32,1304.0,641.5494,643.5939,641.5494,643.5839,1304.0
2021-09-22 10:20:00,645.47,645.47,644.34,644.66,1471.0,643.7335,643.7335,642.6066,642.9257,1471.0
2021-09-22 10:25:00,644.23,645.53,644.19,645.5,1425.0,642.4968,643.7934,642.457,643.7634,1425.0
2021-09-22 10:30:00,645.48,645.48,643.83,643.83,3267.0,643.7435,643.7435,642.0979,642.0979,3267.0
2021-09-22 10:35:00,643.75,643.82,643.28,643.41,1923.0,642.0181,642.088,641.5494,641.6791,1923.0
2021-09-22 10:40:00,643.28,643.28,642.18,642.48,1978.0,641.5494,641.5494,640.4524,640.7516,1978.0
2021-09-22 10:45:00,642.74,642.74,642.09,642.1,950.0,641.0109,641.0109,640.3626,640.3726,950.0
2021-09-22 10:50:00,642.8,642.91,641.71,642.74,1636.0,641.0707,641.1804,639.9836,641.0109,1636.0
2021-09-22 10:55:00,642.82,643.51,642.81,643.18,2910.0,641.0906,641.7788,641.0807,641.4497,2910.0
2021-09-22 11:00:00,643.88,644.33,643.55,643.59,1778.0,642.1478,642.5966,641.8187,641.8586,1778.0
2021-09-22 11:05:00,643.8,643.8,643.12,643.76,600.0,642.068,642.068,641.3898,642.0281,600.0
2021-09-22 11:10:00,643.66,643.66,642.75,643.24,700.0,641.9284,641.9284,641.0208,641.5095,700.0
2021-09-22 11:15:00,644.19,644.19,642.57,642.57,1900.0,642.457,642.457,640.8413,640.8413,1900.0
2021-09-22 11:20:00,643.07,643.94,643.06,643.94,1900.0,641.34,642.2076,641.33,642.2076,1900.0
2021-09-22 11:25:00,643.75,643.75,642.52,643.68,9978.0,642.0181,642.0181,640.7914,641.9483,9978.0
2021-09-22 11:30:00,643.73,644.54,643.7,644.41,2500.0,641.9982,642.806,641.9683,642.6764,2500.0
2021-09-22 11:35:00,644.5,646.37,644.5,645.8,3152.0,642.7661,644.6311,642.7661,644.0626,3152.0
2021-09-22 11:40:00,646.02,646.25,645.37,646.25,5901.0,644.282,644.5114,643.6338,644.5114,5901.0
2021-09-22 11:45:00,646.76,647.4,646.17,647.06,2157.0,645.02,645.6583,644.4316,645.3192,2157.0
2021-09-22 11:50:00,647.12,648.09,647.12,647.33,3049.0,645.3791,646.3465,645.3791,645.5885,3049.0
2021-09-22 11:55:00,647.35,647.55,646.94,647.07,1283.0,645.6085,645.8079,645.1996,645.3292,1283.0
2021-09-22 12:00:00,646.83,647.22,646.76,646.76,422.0,645.0899,645.4788,645.02,645.02,422.0
2021-09-22 12:05:00,646.87,648.68,646.87,648.66,4600.0,645.1297,646.9349,645.1297,646.9149,4600.0
2021-09-22 12:10:00,647.56,648.41,647.56,648.25,700.0,645.8179,646.6656,645.8179,646.506,700.0
2021-09-22 12:15:00,648.62,649.02,647.87,647.87,3255.0,646.875,647.274,646.1271,646.1271,3255.0
2021-09-22 12:20:00,648.03,649.82,648.03,648.4,3120.0,646.2866,648.0718,646.2866,646.6556,3120.0
2021-09-22 12:25:00,648.57,648.99,648.1,648.63,600.0,646.8252,647.244,646.3564,646.885,600.0
2021-09-22 12:30:00,649.0,649.6,648.91,649.03,3375.0,647.254,647.8524,647.1643,647.2839,3375.0
2021-09-22 12:35:00,649.16,649.44,648.9,649.2,1460.0,647.4136,647.6928,647.1543,647.4535,1460.0
2021-09-22 12:40:00,649.5,649.55,648.89,649.13,1549.0,647.7527,647.8025,647.1443,647.3837,1549.0
2021-09-22 12:45:00,648.87,649.22,648.0,648.0,1500.0,647.1244,647.4734,646.2567,646.2567,1500.0
2021-09-22 12:50:00,647.77,648.34,647.77,647.91,700.0,646.0273,646.5958,646.0273,646.1669,700.0
2021-09-22 12:55:00,647.8,647.8,647.0,647.41,1917.0,646.0572,646.0572,645.2594,645.6683,1917.0
2021-09-22 13:00:00,647.66,647.72,647.32,647.71,700.0,645.9176,645.9775,645.5785,645.9675,700.0
2021-09-22 13:05:00,647.69,647.75,647.47,647.47,300.0,645.9475,646.0074,645.7281,645.7281,300.0
2021-09-22 13:10:00,647.97,648.18,647.27,647.27,1200.0,646.2268,646.4362,645.5287,645.5287,1200.0
2021-09-22 13:15:00,647.31,647.64,646.7,647.22,1100.0,645.5686,645.8977,644.9602,645.4788,1100.0
2021-09-22 13:20:00,646.83,647.0,645.69,646.57,1400.0,645.0899,645.2594,643.9529,644.8306,1400.0
2021-09-22 13:25:00,645.99,645.99,645.26,645.27,500.0,644.2521,644.2521,643.5241,643.5341,500.0
2021-09-22 13:30:00,645.7,645.92,645.7,645.92,200.0,643.9629,644.1823,643.9629,644.1823,200.0
2021-09-22 13:35:00,645.46,645.86,645.33,645.86,700.0,643.7235,644.1225,643.5939,644.1225,700.0
2021-09-22 13:40:00,645.9,646.47,645.9,646.3,1100.0,644.1624,644.7308,644.1624,644.5613,1100.0
2021-09-22 13:45:00,645.82,646.26,645.69,646.26,905.0,644.0826,644.5214,643.9529,644.5214,905.0
2021-09-22 13:50:00,645.84,646.12,645.43,645.64,2250.0,644.1025,644.3818,643.6936,643.9031,2250.0
2021-09-22 13:55:00,645.35,646.14,645.35,645.95,1100.0,643.6138,644.4017,643.6138,644.2122,1100.0
2021-09-22 14:00:00,645.43,648.94,645.0,648.94,4863.0,643.6936,647.1942,643.2648,647.1942,4863.0
2021-09-22 14:05:00,648.34,648.34,646.62,648.27,1500.0,646.5958,646.5958,644.8804,646.526,1500.0
2021-09-22 14:10:00,648.46,649.73,648.07,649.29,1000.0,646.7155,647.9821,646.3265,647.5432,1000.0
2021-09-22 14:15:00,649.75,651.01,649.75,650.14,3895.0,648.002,649.2586,648.002,648.3909,3895.0
2021-09-22 14:20:00,649.82,650.37,648.9,648.9,750.0,648.0718,648.6203,647.1543,647.1543,750.0
2021-09-22 14:25:00,648.55,649.58,647.67,649.39,3359.0,646.8052,647.8325,645.9276,647.643,3359.0
2021-09-22 14:30:00,649.53,650.43,649.27,649.71,5167.0,647.7826,648.6802,647.5233,647.9621,5167.0
2021-09-22 14:35:00,649.4,649.44,648.95,649.09,2213.0,647.6529,647.6928,647.2042,647.3438,2213.0
2021-09-22 14:40:00,648.94,648.94,647.61,648.68,5193.0,647.1942,647.1942,645.8678,646.9349,5193.0
2021-09-22 14:45:00,648.45,648.5,647.86,648.12,2651.0,646.7055,646.7554,646.1171,646.3764,2651.0
2021-09-22 14:50:00,647.65,647.65,645.35,645.83,11332.0,645.9076,645.9076,643.6138,644.0925,11332.0
2021-09-22 14:55:00,645.73,645.88,643.83,643.84,9775.0,643.9928,644.1424,642.0979,642.1079,9775.0
2021-09-22 15:00:00,643.84,645.25,643.77,644.91,2041.0,642.1079,643.5141,642.0381,643.175,2041.0
2021-09-22 15:05:00,645.02,646.12,644.42,645.63,5237.0,643.2847,644.3818,642.6863,643.8931,5237.0
2021-09-22 15:10:00,646.0,647.12,646.0,646.86,2400.0,644.2621,645.3791,644.2621,645.1198,2400.0
2021-09-22 15:15:00,647.08,648.39,647.07,647.17,2111.0,645.3392,646.6457,645.3292,645.4289,2111.0
2021-09-22 15:20:00,648.13,648.27,647.15,647.51,2965.0,646.3864,646.526,645.409,645.768,2965.0
2021-09-22 15:25:00,646.85,647.64,646.47,647.08,4740.0,645.1098,645.8977,644.7308,645.3392,4740.0
2021-09-22 15:30:00,646.82,647.03,645.77,647.03,3175.0,645.0799,645.2893,644.0327,645.2893,3175.0
2021-09-22 15:35:00,647.17,647.47,646.27,647.47,3014.0,645.4289,645.7281,644.5314,645.7281,3014.0
2021-09-22 15:40:00,647.38,647.82,646.49,646.71,2636.0,645.6384,646.0772,644.7508,644.9702,2636.0
2021-09-22 15:45:00,646.08,647.01,646.08,647.01,2190.0,644.3419,645.2694,644.3419,645.2694,2190.0
2021-09-22 15:50:00,647.02,648.43,646.77,648.43,7513.0,645.2793,646.6856,645.03,646.6856,7513.0
2021-09-22 15:55:00,648.58,648.58,646.46,646.8,13694.0,646.8351,646.8351,644.7208,645.0599,13694.0
2021-09-23 09:30:00,647.0,651.1,647.0,650.49,8314.0,645.2594,649.3484,645.2594,648.74,8314.0
2021-09-23 09:35:00,651.52,652.73,650.57,650.87,1750.0,649.7672,650.974,648.8198,649.119,1750.0
2021-09-23 09:40:00,650.13,653.9,650.13,652.29,8464.0,648.381,652.1408,648.381,650.5352,8464.0
2021-09-23 09:45:00,652.61,654.0,652.2,653.28,3190.0,650.8543,652.2406,650.4454,651.5225,3190.0
2021-09-23 09:50:00,653.51,654.94,653.23,653.23,1765.0,651.7519,653.178,651.4726,651.4726,1765.0
2021-09-23 09:55:00,654.36,654.9,653.92,653.92,1100.0,652.5996,653.1381,652.1608,652.1608,1100.0
2021-09-23 10:00:00,654.13,654.68,653.31,653.8,4451.0,652.3702,652.9187,651.5524,652.0411,4451.0
2021-09-23 10:05:00,654.15,655.0,654.12,654.5,1273.0,652.3902,653.2379,652.3602,652.7392,1273.0
2021-09-23 10:10:00,654.24,654.24,652.83,652.86,478.0,652.4799,652.4799,651.0737,651.1036,478.0
2021-09-23 10:15:00,654.47,654.47,653.35,653.35,1850.0,652.7093,652.7093,651.5923,651.5923,1850.0
2021-09-23 10:20:00,652.85,654.11,652.85,653.4,2666.0,651.0937,652.3503,651.0937,651.6422,2666.0
2021-09-23 10:25:00,654.09,654.58,653.62,653.81,2312.0,652.3303,652.819,651.8616,652.0511,2312.0
2021-09-23 10:30:00,653.5,653.5,652.27,652.3,1100.0,651.7419,651.7419,650.5152,650.5451,1100.0
2021-09-23 10:35:00,653.58,653.97,652.47,652.47,1104.0,651.8217,652.2106,650.7147,650.7147,1104.0
2021-09-23 10:40:00,652.46,653.0,651.48,651.48,7805.0,650.7047,651.2433,649.7273,649.7273,7805.0
2021-09-23 10:45:00,651.85,652.8,651.33,652.8,1938.0,650.0963,651.0438,649.5777,651.0438,1938.0
2021-09-23 10:50:00,652.67,652.84,651.54,651.54,1620.0,650.9141,651.0837,649.7872,649.7872,1620.0
2021-09-23 10:55:00,651.06,651.56,651.05,651.35,800.0,649.3085,649.8071,649.2985,649.5977,800.0
2021-09-23 11:00:00,650.94,651.0,649.26,649.51,1380.0,649.1888,649.2486,647.5133,647.7626,1380.0
2021-09-23 11:05:00,649.45,651.53,649.45,651.53,800.0,647.7028,649.7772,647.7028,649.7772,800.0
2021-09-23 11:10:00,651.06,652.36,651.06,651.82,3944.0,649.3085,650.605,649.3085,650.0664,3944.0
2021-09-23 11:15:00,651.32,651.32,650.05,650.19,1818.0,649.5678,649.5678,648.3012,648.4408,1818.0
2021-09-23 11:20:00,649.81,650.19,649.37,650.06,2000.0,648.0618,648.4408,647.623,648.3112,2000.0
2021-09-23 11:25:00,650.06,650.06,649.16,649.25,900.0,648.3112,648.3112,647.4136,647.5033,900.0
2021-09-23 11:30:00,649.66,650.44,649.0,649.24,2631.0,647.9122,648.6901,647.254,647.4934,2631.0
2021-09-23 11:35:00,648.6,649.79,648.01,649.43,1633.0,646.8551,648.0419,646.2667,647.6829,1633.0
2021-09-23 11:40:00,649.31,650.19,649.08,649.67,1000.0,647.5632,648.4408,647.3338,647.9222,1000.0
2021-09-23 11:45:00,649.46,649.67,648.5,648.86,4552.0,647.7128,647.9222,646.7554,647.1144,4552.0
2021-09-23 11:50:00,649.12,649.21,648.56,648.56,946.0,647.3737,647.4635,646.8152,646.8152,946.0
2021-09-23 11:55:00,649.29,650.0,649.29,649.59,6567.0,647.5432,648.2513,647.5432,647.8424,6567.0
2021-09-23 12:00:00,649.96,650.1,649.53,649.6,5818.0,648.2114,648.3511,647.7826,647.8524,5818.0
2021-09-23 12:05:00,649.99,650.23,648.56,648.56,2184.0,648.2414,648.4807,646.8152,646.8152,2184.0
2021-09-23 12:10:00,648.78,648.78,647.68,648.17,2350.0,647.0346,647.0346,645.9376,646.4262,2350.0
2021-09-23 12:15:00,648.53,648.53,647.83,647.85,400.0,646.7853,646.7853,646.0872,646.1071,400.0
2021-09-23 12:20:00,647.27,647.65,646.29,646.81,1793.0,645.5287,645.9076,644.5513,645.0699,1793.0
2021-09-23 12:25:00,646.93,647.55,646.75,647.13,750.0,645.1896,645.8079,645.0101,645.389,750.0
2021-09-23 12:30:00,647.0,647.7,647.0,647.47,4115.0,645.2594,645.9575,645.2594,645.7281,4115.0
2021-09-23 12:35:00,647.38,647.38,646.96,647.0,1222.0,645.6384,645.6384,645.2195,645.2594,1222.0
2021-09-23 12:40:00,646.84,647.14,646.84,647.14,200.0,645.0998,645.399,645.0998,645.399,200.0
2021-09-23 12:45:00,647.35,647.63,647.06,647.63,600.0,645.6085,645.8877,645.3192,645.8877,600.0
2021-09-23 12:50:00,647.61,648.38,647.61,648.09,2226.0,645.8678,646.6357,645.8678,646.3465,2226.0
2021-09-23 12:55:00,648.18,648.18,647.79,647.79,400.0,646.4362,646.4362,646.0473,646.0473,400.0
2021-09-23 13:00:00,648.49,649.26,648.08,649.26,1600.0,646.7454,647.5133,646.3365,647.5133,1600.0
2021-09-23 13:05:00,648.84,649.55,648.1,648.1,2953.0,647.0944,647.8025,646.3564,646.3564,2953.0
2021-09-23 13:10:00,648.99,649.7,648.99,649.44,700.0,647.244,647.9521,647.244,647.6928,700.0
2021-09-23 13:15:00,649.49,649.62,649.39,649.4,1300.0,647.7427,647.8723,647.643,647.6529,1300.0
2021-09-23 13:20:00,649.54,650.03,649.18,649.19,6119.0,647.7926,648.2812,647.4335,647.4435,6119.0
2021-09-23 13:25:00,649.38,649.38,648.66,648.92,999.0,647.633,647.633,646.9149,647.1742,999.0
2021-09-23 13:30:00,649.17,649.17,648.8,648.8,1162.0,647.4236,647.4236,647.0546,647.0546,1162.0
2021-09-23 13:35:00,649.22,649.39,648.48,648.78,1000.0,647.4734,647.643,646.7354,647.0346,1000.0
2021-09-23 13:40:00,648.86,648.86,646.8,647.49,4212.0,647.1144,647.1144,645.0599,645.7481,4212.0
2021-09-23 13:45:00,647.5,647.8,645.89,647.06,3380.0,645.7581,646.0572,644.1524,645.3192,3380.0
2021-09-23 13:50:00,647.38,648.0,647.37,647.58,2287.0,645.6384,646.2567,645.6284,645.8378,2287.0
2021-09-23 13:55:00,647.37,648.1,647.09,647.09,1893.0,645.6284,646.3564,645.3492,645.3492,1893.0
2021-09-23 14:00:00,647.23,647.68,645.79,645.79,6005.0,645.4888,645.9376,644.0527,644.0527,6005.0
2021-09-23 14:05:00,645.77,645.93,644.82,644.82,6720.0,644.0327,644.1923,643.0853,643.0853,6720.0
2021-09-23 14:10:00,645.25,645.26,644.64,644.81,961.0,643.5141,643.5241,642.9057,643.0753,961.0
2021-09-23 14:15:00,644.72,644.79,644.3,644.62,1590.0,642.9855,643.0553,642.5667,642.8858,1590.0
2021-09-23 14:20:00,644.73,645.14,644.67,644.67,1600.0,642.9955,643.4044,642.9357,642.9357,1600.0
2021-09-23 14:25:00,644.73,645.06,644.57,644.57,624.0,642.9955,643.3246,642.8359,642.8359,624.0
2021-09-23 14:30:00,645.05,645.28,644.95,645.05,1200.0,643.3146,643.544,643.2149,643.3146,1200.0
2021-09-23 14:35:00,645.06,645.4,644.72,645.12,1161.0,643.3246,643.6637,642.9855,643.3845,1161.0
2021-09-23 14:40:00,644.83,645.34,644.83,645.34,1200.0,643.0952,643.6039,643.0952,643.6039,1200.0
2021-09-23 14:45:00,644.97,645.86,644.94,645.86,5620.0,643.2349,644.1225,643.2049,644.1225,5620.0
2021-09-23 14:50:00,645.79,646.88,645.65,646.88,1020.0,644.0527,645.1397,643.913,645.1397,1020.0
2021-09-23 14:55:00,647.08,647.73,646.99,647.35,1800.0,645.3392,645.9874,645.2494,645.6085,1800.0
2021-09-23 15:00:00,647.09,647.15,646.88,647.15,519.0,645.3492,645.409,645.1397,645.409,519.0
2021-09-23 15:05:00,647.24,647.25,646.44,646.48,1050.0,645.4988,645.5087,644.7009,644.7408,1050.0
2021-09-23 15:10:00,646.51,646.51,645.56,645.75,1650.0,644.7707,644.7707,643.8233,644.0128,1650.0
2021-09-23 15:15:00,645.91,646.26,645.34,645.69,1700.0,644.1723,644.5214,643.6039,643.9529,1700.0
2021-09-23 15:20:00,645.85,646.35,645.85,646.12,1522.0,644.1125,644.6111,644.1125,644.3818,1522.0
2021-09-23 15:25:00,646.12,646.41,645.71,645.71,2295.0,644.3818,644.671,643.9729,643.9729,2295.0
2021-09-23 15:30:00,645.86,646.91,645.86,646.91,2095.0,644.1225,645.1696,644.1225,645.1696,2095.0
2021-09-23 15:35:00,647.0,647.6,647.0,647.21,8902.0,645.2594,645.8578,645.2594,645.4688,8902.0
2021-09-23 15:40:00,647.03,647.1,646.23,646.81,3707.0,645.2893,645.3591,644.4915,645.0699,3707.0
2021-09-23 15:45:00,646.62,646.75,646.16,646.49,1024.0,644.8804,645.0101,644.4217,644.7508,1024.0
2021-09-23 15:50:00,646.76,646.77,645.02,646.2,14227.0,645.02,645.03,643.2847,644.4615,14227.0
2021-09-23 15:55:00,645.98,646.85,645.12,646.52,20641.0,644.2421,645.1098,643.3845,644.7807,20641.0
2021-09-24 09:30:00,644.31,644.31,642.02,642.02,9857.0,642.5766,642.5766,640.2928,640.2928,9857.0
2021-09-24 09:35:00,641.76,642.64,641.34,642.63,2701.0,640.0335,640.9111,639.6146,640.9012,2701.0
2021-09-24 09:40:00,642.89,642.89,638.6,640.97,10769.0,641.1605,641.1605,636.882,639.2456,10769.0
2021-09-24 09:45:00,642.07,642.79,640.01,642.08,10629.0,640.3427,641.0607,638.2882,640.3526,10629.0
2021-09-24 09:50:00,641.8,642.28,638.28,638.96,4046.0,640.0734,640.5521,636.5629,637.241,4046.0
2021-09-24 09:55:00,638.95,640.01,637.3,640.01,6894.0,637.2311,638.2882,635.5855,638.2882,6894.0
2021-09-24 10:00:00,639.65,641.26,639.54,639.54,6460.0,637.9292,639.5348,637.8195,637.8195,6460.0
2021-09-24 10:05:00,639.54,639.54,637.56,637.97,3000.0,637.8195,637.8195,635.8448,636.2537,3000.0
2021-09-24 10:10:00,637.71,638.0,636.67,637.81,4124.0,635.9944,636.2836,634.9572,636.0941,4124.0
2021-09-24 10:15:00,638.15,638.42,637.44,638.0,1517.0,636.4332,636.7025,635.7251,636.2836,1517.0
2021-09-24 10:20:00,638.0,639.65,637.87,639.65,1357.0,636.2836,637.9292,636.154,637.9292,1357.0
2021-09-24 10:25:00,639.41,639.87,637.34,637.56,4158.0,637.6898,638.1486,635.6254,635.8448,4158.0
2021-09-24 10:30:00,637.36,638.27,637.1,637.72,2415.0,635.6453,636.5529,635.386,636.0044,2415.0
2021-09-24 10:35:00,637.72,638.58,637.08,637.52,2700.0,636.0044,636.862,635.3661,635.8049,2700.0
2021-09-24 10:40:00,638.19,638.19,636.72,636.72,3750.0,636.4731,636.4731,635.0071,635.0071,3750.0
2021-09-24 10:45:00,636.86,637.09,635.33,636.8,3019.0,635.1467,635.3761,633.6208,635.0868,3019.0
2021-09-24 10:50:00,636.41,637.0,635.11,635.11,2502.0,634.6979,635.2863,633.4014,633.4014,2502.0
2021-09-24 10:55:00,635.35,635.74,635.13,635.5,4398.0,633.6407,634.0297,633.4213,633.7903,4398.0
2021-09-24 11:00:00,635.3,636.48,635.29,635.5,4049.0,633.5909,634.7677,633.5809,633.7903,4049.0
2021-09-24 11:05:00,635.5,635.62,635.14,635.35,2200.0,633.7903,633.91,633.4313,633.6407,2200.0
2021-09-24 11:10:00,635.5,635.6,635.0,635.14,2792.0,633.7903,633.8901,633.2917,633.4313,2792.0
2021-09-24 11:15:00,634.45,634.51,633.55,634.51,2540.0,632.7432,632.803,631.8456,632.803,2540.0
2021-09-24 11:20:00,634.7,635.03,633.17,633.36,4292.0,632.9925,633.3216,631.4666,631.6561,4292.0
2021-09-24 11:25:00,633.69,633.69,632.44,632.96,4733.0,631.9852,631.9852,630.7386,631.2572,4733.0
2021-09-24 11:30:00,632.85,633.48,632.66,633.17,3913.0,631.1475,631.7758,630.958,631.4666,3913.0
2021-09-24 11:35:00,632.99,634.28,632.82,634.03,3802.0,631.2871,632.5736,631.1175,632.3243,3802.0
2021-09-24 11:40:00,634.32,634.53,633.39,634.1,3500.0,632.6135,632.8229,631.686,632.3941,3500.0
2021-09-24 11:45:00,634.0,634.35,633.57,633.92,2887.0,632.2944,632.6434,631.8655,632.2146,2887.0
2021-09-24 11:50:00,634.11,634.44,634.0,634.21,3850.0,632.4041,632.7332,632.2944,632.5038,3850.0
2021-09-24 11:55:00,633.62,633.63,633.15,633.6,1850.0,631.9154,631.9254,631.4467,631.8954,1850.0
2021-09-24 12:00:00,633.74,633.74,633.1,633.71,600.0,632.0351,632.0351,631.3968,632.0052,600.0
2021-09-24 12:05:00,633.85,633.85,633.35,633.35,1200.0,632.1448,632.1448,631.6461,631.6461,1200.0
2021-09-24 12:10:00,633.34,634.0,633.34,633.88,2361.0,631.6361,632.2944,631.6361,632.1747,2361.0
2021-09-24 12:15:00,634.01,634.31,633.65,633.68,1700.0,632.3043,632.6035,631.9453,631.9752,1700.0
2021-09-24 12:20:00,633.68,633.97,633.68,633.94,1075.0,631.9752,632.2645,631.9752,632.2345,1075.0
2021-09-24 12:25:00,634.34,634.34,633.94,633.94,400.0,632.6335,632.6335,632.2345,632.2345,400.0
2021-09-24 12:30:00,633.91,634.71,633.9,634.53,1100.0,632.2046,633.0025,632.1946,632.8229,1100.0
2021-09-24 12:35:00,634.62,635.08,633.87,635.0,7500.0,632.9127,633.3715,632.1647,633.2917,7500.0
2021-09-24 12:40:00,635.21,635.51,635.12,635.46,2750.0,633.5011,633.8003,633.4114,633.7504,2750.0
2021-09-24 12:45:00,635.66,635.95,635.17,635.63,3101.0,633.9499,634.2391,633.4612,633.92,3101.0
2021-09-24 12:50:00,635.56,635.56,634.84,635.0,1700.0,633.8502,633.8502,633.1321,633.2917,1700.0
2021-09-24 12:55:00,634.93,635.12,634.25,634.25,1508.0,633.2219,633.4114,632.5437,632.5437,1508.0
2021-09-24 13:00:00,634.76,634.83,634.52,634.83,690.0,633.0523,633.1221,632.813,633.1221,690.0
2021-09-24 13:05:00,634.98,636.0,634.88,635.32,3800.0,633.2717,634.289,633.172,633.6108,3800.0
2021-09-24 13:10:00,635.32,635.57,634.44,634.44,8387.0,633.6108,633.8601,632.7332,632.7332,8387.0
2021-09-24 13:15:00,634.79,634.91,634.45,634.47,2700.0,633.0822,633.2019,632.7432,632.7631,2700.0
2021-09-24 13:20:00,634.42,635.14,634.42,635.04,2808.0,632.7132,633.4313,632.7132,633.3316,2808.0
2021-09-24 13:25:00,635.33,636.0,635.03,635.83,3100.0,633.6208,634.289,633.3216,634.1194,3100.0
2021-09-24 13:30:00,635.97,636.15,635.64,635.73,2310.0,634.2591,634.4386,633.93,634.0197,2310.0
2021-09-24 13:35:00,635.84,636.09,635.42,635.94,2688.0,634.1294,634.3787,633.7106,634.2292,2688.0
2021-09-24 13:40:00,636.25,637.68,636.25,637.4,2203.0,634.5383,635.9645,634.5383,635.6852,2203.0
2021-09-24 13:45:00,637.41,638.05,637.2,637.92,1314.0,635.6952,636.3335,635.4858,636.2038,1314.0
2021-09-24 13:50:00,638.18,638.76,637.88,638.58,3450.0,636.4631,637.0416,636.1639,636.862,3450.0
2021-09-24 13:55:00,638.51,638.75,637.54,637.92,4200.0,636.7922,637.0316,635.8248,636.2038,4200.0
2021-09-24 14:00:00,637.56,637.76,636.61,637.76,4023.0,635.8448,636.0443,634.8973,636.0443,4023.0
2021-09-24 14:05:00,637.97,638.33,637.71,638.33,2050.0,636.2537,636.6127,635.9944,636.6127,2050.0
2021-09-24 14:10:00,638.17,638.33,636.94,637.06,2177.0,636.4532,636.6127,635.2265,635.3461,2177.0
2021-09-24 14:15:00,636.88,638.37,636.69,638.37,1746.0,635.1666,636.6526,634.9771,636.6526,1746.0
2021-09-24 14:20:00,638.14,639.09,638.14,638.77,3400.0,636.4232,637.3707,636.4232,637.0515,3400.0
2021-09-24 14:25:00,638.85,639.05,638.56,639.0,1200.0,637.1313,637.3308,636.8421,637.2809,1200.0
2021-09-24 14:30:00,638.89,640.1,638.83,640.1,3814.0,637.1712,638.378,637.1114,638.378,3814.0
2021-09-24 14:35:00,639.98,639.98,639.49,639.68,3459.0,638.2583,638.2583,637.7696,637.9591,3459.0
2021-09-24 14:40:00,639.55,639.68,638.96,639.06,4265.0,637.8294,637.9591,637.241,637.3408,4265.0
2021-09-24 14:45:00,639.2,639.59,639.2,639.24,2730.0,637.4804,637.8693,637.4804,637.5203,2730.0
2021-09-24 14:50:00,639.25,640.43,639.25,639.98,2611.0,637.5302,638.7071,637.5302,638.2583,2611.0
2021-09-24 14:55:00,639.69,641.0,639.69,640.76,2802.0,637.9691,639.2755,637.9691,639.0362,2802.0
2021-09-24 15:00:00,640.65,641.11,640.57,641.05,2000.0,638.9265,639.3852,638.8467,639.3254,2000.0
2021-09-24 15:05:00,641.05,641.05,639.71,640.28,4076.0,639.3254,639.3254,637.989,638.5575,4076.0
2021-09-24 15:10:00,640.29,640.58,639.57,639.89,3100.0,638.5674,638.8567,637.8494,638.1685,3100.0
2021-09-24 15:15:00,639.75,640.26,639.21,640.11,2400.0,638.0289,638.5375,637.4904,638.3879,2400.0
2021-09-24 15:20:00,639.88,640.19,639.62,639.91,2607.0,638.1586,638.4677,637.8993,638.1885,2607.0
2021-09-24 15:25:00,639.78,640.04,639.38,639.81,1975.0,638.0588,638.3181,637.6599,638.0887,1975.0
2021-09-24 15:30:00,639.74,640.35,639.58,640.18,5571.0,638.0189,638.6273,637.8594,638.4577,5571.0
2021-09-24 15:35:00,640.29,640.59,639.32,639.32,8950.0,638.5674,638.8666,637.6001,637.6001,8950.0
2021-09-24 15:40:00,639.18,639.57,638.34,638.69,8004.0,637.4604,637.8494,636.6227,636.9718,8004.0
2021-09-24 15:45:00,638.7,640.32,638.7,640.23,6483.0,636.9817,638.5974,636.9817,638.5076,6483.0
2021-09-24 15:50:00,640.0,640.0,638.86,639.02,14191.0,638.2782,638.2782,637.1413,637.3009,14191.0
2021-09-24 15:55:00,638.78,639.17,637.7,638.9,24534.0,637.0615,637.4505,635.9844,637.1812,24534.0
2021-09-27 09:30:00,636.71,636.71,633.75,634.48,9332.0,634.9971,634.9971,632.045,632.7731,9332.0
2021-09-27 09:35:00,633.16,634.52,630.38,630.66,15162.0,631.4566,632.813,628.6841,628.9634,15162.0
2021-09-27 09:40:00,631.18,631.18,628.49,629.84,5871.0,629.482,629.482,626.7992,628.1456,5871.0
2021-09-27 09:45:00,629.06,631.95,629.01,631.39,3634.0,627.3677,630.2499,627.3178,629.6914,3634.0
2021-09-27 09:50:00,630.45,630.45,628.13,629.0,2555.0,628.7539,628.7539,626.4402,627.3078,2555.0
2021-09-27 09:55:00,629.24,629.25,626.2,626.27,5350.0,627.5472,627.5571,624.5154,624.5852,5350.0
2021-09-27 10:00:00,626.27,626.36,624.42,625.32,8476.0,624.5852,624.6749,622.7401,623.6377,8476.0
2021-09-27 10:05:00,625.31,627.09,625.02,626.32,5161.0,623.6277,625.403,623.3385,624.635,5161.0
2021-09-27 10:10:00,626.51,628.0,625.85,626.36,5825.0,624.8245,626.3105,624.1663,624.6749,5825.0
2021-09-27 10:15:00,625.28,627.19,624.76,626.38,5462.0,623.5978,625.5027,623.0792,624.6949,5462.0
2021-09-27 10:20:00,627.28,628.19,624.31,624.31,3350.0,625.5924,626.5,622.6304,622.6304,3350.0
2021-09-27 10:25:00,624.94,626.0,622.57,623.18,5900.0,623.2587,624.3159,620.8951,621.5035,5900.0
2021-09-27 10:30:00,623.5,623.64,622.4,622.98,5546.0,621.8226,621.9622,620.7256,621.304,5546.0
2021-09-27 10:35:00,622.78,622.95,620.4,620.83,11678.0,621.1046,621.2741,618.731,619.1598,11678.0
2021-09-27 10:40:00,620.99,621.53,620.2,621.05,6493.0,619.3194,619.8579,618.5315,619.3792,6493.0
2021-09-27 10:45:00,620.55,620.98,619.56,620.3,8864.0,618.8806,619.3094,617.8932,618.6312,8864.0
2021-09-27 10:50:00,620.29,621.66,619.97,621.6,5353.0,618.6213,619.9876,618.3021,619.9277,5353.0
2021-09-27 10:55:00,621.65,623.52,621.65,623.37,3711.0,619.9776,621.8426,619.9776,621.693,3711.0
2021-09-27 11:00:00,623.67,623.76,621.24,622.1,10555.0,621.9922,622.0819,619.5687,620.4264,10555.0
2021-09-27 11:05:00,622.01,622.21,621.06,621.47,3296.0,620.3366,620.5361,619.3892,619.7981,3296.0
2021-09-27 11:10:00,621.01,622.1,621.0,621.8,2977.0,619.3393,620.4264,619.3293,620.1272,2977.0
2021-09-27 11:15:00,621.86,622.49,621.34,621.81,2396.0,620.187,620.8153,619.6684,620.1372,2396.0
2021-09-27 11:20:00,621.14,621.75,620.99,620.99,1600.0,619.469,620.0773,619.3194,619.3194,1600.0
2021-09-27 11:25:00,620.96,621.92,620.67,621.61,3940.0,619.2895,620.2469,619.0002,619.9377,3940.0
2021-09-27 11:30:00,621.38,621.38,620.48,620.62,2494.0,619.7083,619.7083,618.8107,618.9504,2494.0
2021-09-27 11:35:00,620.46,620.63,619.9,620.01,3095.0,618.7908,618.9603,618.2323,618.342,3095.0
2021-09-27 11:40:00,620.0,620.0,618.61,619.03,3972.0,618.332,618.332,616.9458,617.3646,3972.0
2021-09-27 11:45:00,619.21,619.95,619.18,619.53,1211.0,617.5442,618.2822,617.5142,617.8633,1211.0
2021-09-27 11:50:00,619.34,620.71,619.33,620.27,2300.0,617.6738,619.0401,617.6638,618.6013,2300.0
2021-09-27 11:55:00,620.29,620.29,619.27,619.27,1000.0,618.6213,618.6213,617.604,617.604,1000.0
2021-09-27 12:00:00,619.47,619.66,618.87,618.92,2319.0,617.8035,617.9929,617.2051,617.2549,2319.0
2021-09-27 12:05:00,619.07,619.27,618.64,618.9,3662.0,617.4045,617.604,616.9757,617.235,3662.0
2021-09-27 12:10:00,618.72,619.26,618.0,618.1,12703.0,617.0555,617.594,616.3374,616.4371,12703.0
2021-09-27 12:15:00,617.93,619.36,617.93,619.36,2616.0,616.2676,617.6938,616.2676,617.6938,2616.0
2021-09-27 12:20:00,619.0,619.0,616.26,616.26,3762.0,617.3347,617.3347,614.6021,614.6021,3762.0
2021-09-27 12:25:00,616.95,617.83,616.74,617.33,4000.0,615.2902,616.1679,615.0808,615.6692,4000.0
2021-09-27 12:30:00,617.91,618.8,617.58,617.58,2873.0,616.2477,617.1353,615.9185,615.9185,2873.0
2021-09-27 12:35:00,618.28,618.41,618.09,618.2,985.0,616.6167,616.7463,616.4272,616.5369,985.0
2021-09-27 12:40:00,617.61,618.42,617.13,618.4,2191.0,615.9485,616.7563,615.4698,616.7363,2191.0
2021-09-27 12:45:00,617.97,618.0,617.23,617.42,2677.0,616.3075,616.3374,615.5695,615.759,2677.0
2021-09-27 12:50:00,617.41,617.78,617.07,617.78,2775.0,615.749,616.118,615.4099,616.118,2775.0
2021-09-27 12:55:00,617.47,617.47,617.22,617.25,750.0,615.8088,615.8088,615.5595,615.5894,750.0
2021-09-27 13:00:00,617.09,618.19,617.01,618.14,1525.0,615.4299,616.5269,615.3501,616.477,1525.0
2021-09-27 13:05:00,618.16,619.17,617.91,618.97,4006.0,616.497,617.5043,616.2477,617.3048,4006.0
2021-09-27 13:10:00,619.35,619.47,618.18,618.25,1424.0,617.6838,617.8035,616.5169,616.5867,1424.0
2021-09-27 13:15:00,618.02,620.52,618.02,620.0,5728.0,616.3574,618.8506,616.3574,618.332,5728.0
2021-09-27 13:20:00,619.89,619.89,619.33,619.33,1061.0,618.2223,618.2223,617.6638,617.6638,1061.0
2021-09-27 13:25:00,619.79,619.95,619.32,619.32,1878.0,618.1226,618.2822,617.6539,617.6539,1878.0
2021-09-27 13:30:00,619.31,619.76,619.02,619.02,3470.0,617.6439,618.0927,617.3547,617.3547,3470.0
2021-09-27 13:35:00,619.29,619.51,619.25,619.39,500.0,617.6239,617.8434,617.5841,617.7237,500.0
2021-09-27 13:40:00,619.11,619.11,618.21,618.21,8045.0,617.4444,617.4444,616.5468,616.5468,8045.0
2021-09-27 13:45:00,618.41,618.56,618.23,618.24,815.0,616.7463,616.8959,616.5668,616.5768,815.0
2021-09-27 13:50:00,619.0,619.25,618.49,619.1,2254.0,617.3347,617.5841,616.8261,617.4345,2254.0
2021-09-27 13:55:00,619.19,619.19,617.86,618.15,6959.0,617.5242,617.5242,616.1978,616.487,6959.0
2021-09-27 14:00:00,618.17,618.65,617.94,618.26,1400.0,616.507,616.9857,616.2776,616.5967,1400.0
2021-09-27 14:05:00,618.03,618.28,617.65,617.75,2263.0,616.3673,616.6167,615.9884,616.0881,2263.0
2021-09-27 14:10:00,617.75,618.81,617.68,618.81,1234.0,616.0881,617.1452,616.0183,617.1452,1234.0
2021-09-27 14:15:00,618.85,619.25,618.64,618.64,1600.0,617.1851,617.5841,616.9757,616.9757,1600.0
2021-09-27 14:20:00,618.71,618.78,618.01,618.7,1202.0,617.0455,617.1153,616.3474,617.0355,1202.0
2021-09-27 14:25:00,618.06,618.8,617.5,618.8,7577.0,616.3973,617.1353,615.8388,617.1353,7577.0
2021-09-27 14:30:00,618.4,619.3,618.4,618.95,3790.0,616.7363,617.6339,616.7363,617.2849,3790.0
2021-09-27 14:35:00,618.8,619.28,618.47,618.6,2010.0,617.1353,617.614,616.8062,616.9358,2010.0
2021-09-27 14:40:00,618.75,619.44,618.74,619.24,2700.0,617.0854,617.7735,617.0754,617.5741,2700.0
2021-09-27 14:45:00,619.41,619.53,618.88,618.88,1000.0,617.7436,617.8633,617.215,617.215,1000.0
2021-09-27 14:50:00,619.28,619.28,618.68,618.69,2320.0,617.614,617.614,617.0156,617.0256,2320.0
2021-09-27 14:55:00,618.93,618.99,618.5,618.93,4374.0,617.2649,617.3248,616.8361,617.2649,4374.0
2021-09-27 15:00:00,618.64,619.23,618.39,618.5,4429.0,616.9757,617.5641,616.7264,616.8361,4429.0
2021-09-27 15:05:00,618.5,619.53,618.38,619.02,3200.0,616.8361,617.8633,616.7164,617.3547,3200.0
2021-09-27 15:10:00,619.47,619.66,618.84,619.45,7463.0,617.8035,617.9929,617.1752,617.7835,7463.0
2021-09-27 15:15:00,619.86,621.27,619.82,621.12,7831.0,618.1924,619.5986,618.1525,619.449,7831.0
2021-09-27 15:20:00,621.13,622.64,621.12,622.58,6841.0,619.459,620.9649,619.449,620.9051,6841.0
2021-09-27 15:25:00,622.17,622.19,620.0,621.26,9165.0,620.4962,620.5161,618.332,619.5886,9165.0
2021-09-27 15:30:00,621.3,621.71,620.93,621.0,4008.0,619.6285,620.0374,619.2595,619.3293,4008.0
2021-09-27 15:35:00,620.82,621.53,620.62,621.13,5108.0,619.1498,619.8579,618.9504,619.459,5108.0
2021-09-27 15:40:00,621.11,621.18,620.32,620.51,3092.0,619.439,619.5089,618.6512,618.8407,3092.0
2021-09-27 15:45:00,620.67,621.04,620.0,620.3,7838.0,619.0002,619.3692,618.332,618.6312,7838.0
2021-09-27 15:50:00,620.09,620.09,618.7,618.7,8886.0,618.4218,618.4218,617.0355,617.0355,8886.0
2021-09-27 15:55:00,619.08,619.64,618.14,618.9,43094.0,617.4145,617.973,616.477,617.235,43094.0
2021-09-28 09:30:00,607.67,607.95,604.0,606.23,22321.0,606.0352,606.3145,602.3751,604.5991,22321.0
2021-09-28 09:35:00,605.85,608.0,604.11,606.58,23208.0,604.2201,606.3643,602.4848,604.9481,23208.0
2021-09-28 09:40:00,605.98,611.0,605.98,610.85,7505.0,604.3498,609.3562,604.3498,609.2067,7505.0
2021-09-28 09:45:00,610.77,612.21,609.38,609.92,21717.0,609.1269,610.563,607.7406,608.2792,21717.0
2021-09-28 09:50:00,609.75,611.61,608.99,611.36,6729.0,608.1096,609.9646,607.3517,609.7153,6729.0
2021-09-28 09:55:00,611.1,613.95,609.45,613.17,7547.0,609.456,612.2983,607.8104,611.5204,7547.0
2021-09-28 10:00:00,612.55,613.17,610.02,612.06,6142.0,610.9021,611.5204,608.3789,610.4134,6142.0
2021-09-28 10:05:00,612.65,613.76,607.75,607.75,4610.0,611.0018,612.1088,606.115,606.115,4610.0
2021-09-28 10:10:00,608.13,611.9,607.75,610.31,11851.0,606.494,610.2538,606.115,608.6681,11851.0
2021-09-28 10:15:00,609.97,611.4,609.97,611.1,4252.0,608.329,609.7552,608.329,609.456,4252.0
2021-09-28 10:20:00,610.73,612.34,609.57,611.41,7126.0,609.087,610.6926,607.9301,609.7651,7126.0
2021-09-28 10:25:00,611.86,616.58,611.86,615.15,4003.0,610.2139,614.9212,610.2139,613.4951,4003.0
2021-09-28 10:30:00,615.17,615.17,613.58,614.29,5747.0,613.515,613.515,611.9293,612.6374,5747.0
2021-09-28 10:35:00,613.95,617.71,613.95,617.09,4629.0,612.2983,616.0482,612.2983,615.4299,4629.0
2021-09-28 10:40:00,616.74,617.26,615.04,615.78,16696.0,615.0808,615.5994,613.3854,614.1234,16696.0
2021-09-28 10:45:00,615.28,615.96,613.98,613.98,2812.0,613.6247,614.3029,612.3282,612.3282,2812.0
2021-09-28 10:50:00,614.18,615.08,613.83,613.83,2100.0,612.5277,613.4253,612.1786,612.1786,2100.0
2021-09-28 10:55:00,613.38,613.38,611.54,612.55,3739.0,611.7298,611.7298,609.8948,610.9021,3739.0
2021-09-28 11:00:00,613.0,614.3,612.18,613.8,2625.0,611.3509,612.6474,610.5331,612.1487,2625.0
2021-09-28 11:05:00,613.26,613.49,612.64,613.49,4605.0,611.6102,611.8395,610.9918,611.8395,4605.0
2021-09-28 11:10:00,613.5,613.92,613.32,613.92,750.0,611.8495,612.2684,611.67,612.2684,750.0
2021-09-28 11:15:00,613.75,613.9,612.83,613.02,3828.0,612.0988,612.2484,611.1813,611.3708,3828.0
2021-09-28 11:20:00,613.04,613.9,612.98,613.37,18723.0,611.3908,612.2484,611.3309,611.7199,18723.0
2021-09-28 11:25:00,613.38,613.39,611.49,612.06,2400.0,611.7298,611.7398,609.8449,610.4134,2400.0
2021-09-28 11:30:00,611.82,613.34,611.82,612.62,13160.0,610.174,611.69,610.174,610.9719,13160.0
2021-09-28 11:35:00,612.5,613.14,611.95,612.14,13922.0,610.8522,611.4905,610.3037,610.4932,13922.0
2021-09-28 11:40:00,612.29,612.97,611.56,611.66,4100.0,610.6428,611.3209,609.9147,610.0145,4100.0
2021-09-28 11:45:00,611.5,612.2,611.47,611.64,2550.0,609.8549,610.553,609.825,609.9945,2550.0
2021-09-28 11:50:00,611.62,612.41,611.09,611.09,4308.0,609.9746,610.7625,609.446,609.446,4308.0
2021-09-28 11:55:00,611.01,611.01,609.63,610.86,3644.0,609.3662,609.3662,607.9899,609.2166,3644.0
2021-09-28 12:00:00,611.26,611.66,610.72,611.66,900.0,609.6155,610.0145,609.077,610.0145,900.0
2021-09-28 12:05:00,611.94,611.94,610.99,611.61,4150.0,610.2937,610.2937,609.3463,609.9646,4150.0
2021-09-28 12:10:00,611.33,611.81,610.8,611.35,28125.0,609.6854,610.1641,609.1568,609.7053,28125.0
2021-09-28 12:15:00,611.43,611.83,610.92,611.27,12685.0,609.7851,610.184,609.2765,609.6255,12685.0
2021-09-28 12:20:00,611.36,612.22,611.1,611.46,4200.0,609.7153,610.573,609.456,609.815,4200.0
2021-09-28 12:25:00,612.1,612.1,610.57,610.57,1276.0,610.4533,610.4533,608.9274,608.9274,1276.0
2021-09-28 12:30:00,611.0,611.31,610.0,610.0,7044.0,609.3562,609.6654,608.3589,608.3589,7044.0
2021-09-28 12:35:00,609.92,610.51,609.18,609.48,4307.0,608.2792,608.8676,607.5411,607.8403,4307.0
2021-09-28 12:40:00,609.83,610.2,609.46,609.82,6200.0,608.1894,608.5584,607.8204,608.1794,6200.0
2021-09-28 12:45:00,610.21,610.21,609.28,609.61,2579.0,608.5684,608.5684,607.6409,607.97,2579.0
2021-09-28 12:50:00,609.5,610.14,609.26,609.75,8393.0,607.8603,608.4986,607.6209,608.1096,8393.0
2021-09-28 12:55:00,609.95,610.08,609.5,609.5,2410.0,608.3091,608.4387,607.8603,607.8603,2410.0
2021-09-28 13:00:00,609.39,610.01,609.12,609.63,2400.0,607.7506,608.3689,607.4813,607.9899,2400.0
2021-09-28 13:05:00,609.0,610.05,608.54,608.56,3765.0,607.3616,608.4088,606.9029,606.9228,3765.0
2021-09-28 13:10:00,608.65,609.17,608.28,608.72,4600.0,607.0126,607.5312,606.6436,607.0824,4600.0
2021-09-28 13:15:00,608.86,610.6,608.86,610.0,15960.0,607.222,608.9573,607.222,608.3589,15960.0
2021-09-28 13:20:00,610.1,610.42,609.58,610.0,14621.0,608.4587,608.7778,607.9401,608.3589,14621.0
2021-09-28 13:25:00,610.01,611.49,610.01,610.83,32558.0,608.3689,609.8449,608.3689,609.1867,32558.0
2021-09-28 13:30:00,610.8,611.88,610.33,611.81,16060.0,609.1568,610.2339,608.688,610.1641,16060.0
2021-09-28 13:35:00,611.6,611.77,611.39,611.39,2300.0,609.9546,610.1242,609.7452,609.7452,2300.0
2021-09-28 13:40:00,611.28,611.81,610.91,611.53,2119.0,609.6355,610.1641,609.2665,609.8848,2119.0
2021-09-28 13:45:00,611.76,611.77,611.11,611.19,5396.0,610.1142,610.1242,609.466,609.5457,5396.0
2021-09-28 13:50:00,610.84,611.59,610.83,611.59,600.0,609.1967,609.9447,609.1867,609.9447,600.0
2021-09-28 13:55:00,611.35,611.6,610.01,610.49,2918.0,609.7053,609.9546,608.3689,608.8476,2918.0
2021-09-28 14:00:00,610.29,610.33,609.6,609.87,3108.0,608.6482,608.688,607.96,608.2293,3108.0
2021-09-28 14:05:00,610.21,610.48,609.0,609.78,8349.0,608.5684,608.8376,607.3616,608.1395,8349.0
2021-09-28 14:10:00,609.69,610.45,609.35,609.81,3836.0,608.0498,608.8077,607.7107,608.1694,3836.0
2021-09-28 14:15:00,609.81,610.4,609.68,610.17,6829.0,608.1694,608.7579,608.0398,608.5285,6829.0
2021-09-28 14:20:00,610.36,610.86,609.76,610.31,10178.0,608.718,609.2166,608.1196,608.6681,10178.0
2021-09-28 14:25:00,610.3,611.98,610.03,611.03,7766.0,608.6581,610.3336,608.3889,609.3862,7766.0
2021-09-28 14:30:00,611.03,611.13,610.58,610.88,1100.0,609.3862,609.4859,608.9374,609.2366,1100.0
2021-09-28 14:35:00,610.63,610.63,610.0,610.0,1918.0,608.9872,608.9872,608.3589,608.3589,1918.0
2021-09-28 14:40:00,609.66,610.3,609.66,610.3,1000.0,608.0199,608.6581,608.0199,608.6581,1000.0
2021-09-28 14:45:00,610.35,611.43,610.35,611.0,16941.0,608.708,609.7851,608.708,609.3562,16941.0
2021-09-28 14:50:00,611.17,611.2,610.0,610.37,2900.0,609.5258,609.5557,608.3589,608.7279,2900.0
2021-09-28 14:55:00,610.51,611.21,610.28,611.0,5310.0,608.8676,609.5657,608.6382,609.3562,5310.0
2021-09-28 15:00:00,610.91,611.27,609.96,610.62,6765.0,609.2665,609.6255,608.319,608.9773,6765.0
2021-09-28 15:05:00,610.88,611.2,610.58,610.74,4199.0,609.2366,609.5557,608.9374,609.0969,4199.0
2021-09-28 15:10:00,610.65,610.83,609.42,609.42,11398.0,609.0072,609.1867,607.7805,607.7805,11398.0
2021-09-28 15:15:00,609.69,610.58,609.6,610.13,4048.0,608.0498,608.9374,607.96,608.4886,4048.0
2021-09-28 15:20:00,610.36,610.61,609.0,609.54,4270.0,608.718,608.9673,607.3616,607.9002,4270.0
2021-09-28 15:25:00,609.46,609.46,608.84,608.84,2742.0,607.8204,607.8204,607.2021,607.2021,2742.0
2021-09-28 15:30:00,608.44,608.44,606.3,606.71,20737.0,606.8031,606.8031,604.6689,605.0778,20737.0
2021-09-28 15:35:00,606.62,607.05,606.14,606.18,17351.0,604.988,605.4169,604.5093,604.5492,17351.0
2021-09-28 15:40:00,606.42,607.44,605.61,605.67,30157.0,604.7886,605.8058,603.9807,604.0406,30157.0
2021-09-28 15:45:00,605.57,605.84,604.29,604.3,14689.0,603.9409,604.2101,602.6643,602.6743,14689.0
2021-09-28 15:50:00,604.29,605.03,603.79,604.36,10269.0,602.6643,603.4023,602.1656,602.7341,10269.0
2021-09-28 15:55:00,604.72,605.43,604.29,605.0,45633.0,603.0931,603.8012,602.6643,603.3724,45633.0
2021-09-29 09:30:00,607.14,611.64,606.84,610.0,10415.0,605.5066,609.9945,605.2074,608.3589,10415.0
2021-09-29 09:35:00,609.87,611.85,609.09,610.15,2068.0,608.2293,610.204,607.4514,608.5085,2068.0
2021-09-29 09:40:00,610.11,610.93,608.62,608.63,2942.0,608.4686,609.2864,606.9826,606.9926,2942.0
2021-09-29 09:45:00,609.08,610.03,608.5,610.03,1667.0,607.4414,608.3889,606.863,608.3889,1667.0
2021-09-29 09:50:00,610.09,610.09,606.02,606.7,13595.0,608.4487,608.4487,604.3896,605.0678,13595.0
2021-09-29 09:55:00,607.4,609.11,607.38,608.83,1996.0,605.7659,607.4713,605.746,607.1921,1996.0
2021-09-29 10:00:00,608.99,610.83,608.86,609.62,17385.0,607.3517,609.1867,607.222,607.98,17385.0
2021-09-29 10:05:00,609.52,610.31,608.68,610.28,22326.0,607.8802,608.6681,607.0425,608.6382,22326.0
2021-09-29 10:10:00,611.0,611.26,610.47,611.08,3590.0,609.3562,609.6155,608.8277,609.436,3590.0
2021-09-29 10:15:00,610.23,611.37,610.23,611.26,1849.0,608.5883,609.7253,608.5883,609.6155,1849.0
2021-09-29 10:20:00,611.77,612.59,611.54,611.81,5795.0,610.1242,610.942,609.8948,610.1641,5795.0
2021-09-29 10:25:00,611.79,612.74,611.77,611.91,4526.0,610.1441,611.0916,610.1242,610.2638,4526.0
2021-09-29 10:30:00,611.77,611.77,608.92,610.59,2055.0,610.1242,610.1242,607.2818,608.9473,2055.0
2021-09-29 10:35:00,610.9,611.37,610.48,611.15,1564.0,609.2565,609.7253,608.8376,609.5058,1564.0
2021-09-29 10:40:00,610.12,610.12,609.64,610.0,1815.0,608.4786,608.4786,607.9999,608.3589,1815.0
2021-09-29 10:45:00,610.07,610.62,610.07,610.62,568.0,608.4287,608.9773,608.4287,608.9773,568.0
2021-09-29 10:50:00,610.42,610.84,610.0,610.0,1400.0,608.7778,609.1967,608.3589,608.3589,1400.0
2021-09-29 10:55:00,610.56,611.3,610.56,611.01,1367.0,608.9174,609.6554,608.9174,609.3662,1367.0
2021-09-29 11:00:00,611.11,611.11,610.0,610.54,1200.0,609.466,609.466,608.3589,608.8975,1200.0
2021-09-29 11:05:00,610.91,611.04,610.91,611.04,200.0,609.2665,609.3961,609.2665,609.3961,200.0
2021-09-29 11:10:00,610.81,611.33,609.85,609.85,1853.0,609.1668,609.6854,608.2093,608.2093,1853.0
2021-09-29 11:15:00,610.66,610.66,610.02,610.02,867.0,609.0172,609.0172,608.3789,608.3789,867.0
2021-09-29 11:20:00,610.54,611.06,610.54,611.06,600.0,608.8975,609.4161,608.8975,609.4161,600.0
2021-09-29 11:25:00,611.0,611.0,610.64,610.64,400.0,609.3562,609.3562,608.9972,608.9972,400.0
2021-09-29 11:30:00,610.56,612.4,610.56,612.05,3575.0,608.9174,610.7525,608.9174,610.4034,3575.0
2021-09-29 11:35:00,611.7,611.7,610.38,610.38,1581.0,610.0544,610.0544,608.7379,608.7379,1581.0
2021-09-29 11:40:00,610.4,610.42,608.57,608.89,3396.0,608.7579,608.7778,606.9328,607.2519,3396.0
2021-09-29 11:45:00,608.92,610.14,608.92,609.14,1647.0,607.2818,608.4986,607.2818,607.5013,1647.0
2021-09-29 11:50:00,609.99,610.25,608.42,609.07,5070.0,608.349,608.6083,606.7832,607.4314,5070.0
2021-09-29 11:55:00,609.16,609.35,608.48,608.48,2107.0,607.5212,607.7107,606.843,606.843,2107.0
2021-09-29 12:00:00,608.41,609.0,608.41,609.0,809.0,606.7732,607.3616,606.7732,607.3616,809.0
2021-09-29 12:05:00,608.7,608.7,608.09,608.31,1750.0,607.0624,607.0624,606.4541,606.6735,1750.0
2021-09-29 12:10:00,608.55,608.56,607.73,607.74,3340.0,606.9128,606.9228,606.095,606.105,3340.0
2021-09-29 12:15:00,607.94,607.94,607.39,607.39,300.0,606.3045,606.3045,605.756,605.756,300.0
2021-09-29 12:20:00,608.3,608.3,608.11,608.11,300.0,606.6635,606.6635,606.474,606.474,300.0
2021-09-29 12:25:00,608.23,608.9,607.94,608.9,4181.0,606.5937,607.2619,606.3045,607.2619,4181.0
2021-09-29 12:30:00,609.05,609.05,607.07,608.65,1779.0,607.4115,607.4115,605.4368,607.0126,1779.0
2021-09-29 12:35:00,608.7,608.7,607.58,608.22,1172.0,607.0624,607.0624,605.9454,606.5837,1172.0
2021-09-29 12:40:00,607.58,608.33,605.63,605.63,4767.0,605.9454,606.6934,604.0007,604.0007,4767.0
2021-09-29 12:45:00,605.67,606.54,605.0,606.54,5404.0,604.0406,604.9082,603.3724,604.9082,5404.0
2021-09-29 12:50:00,606.07,606.71,605.97,606.56,1000.0,604.4395,605.0778,604.3398,604.9282,1000.0
2021-09-29 12:55:00,607.07,607.22,606.17,607.13,1138.0,605.4368,605.5864,604.5392,605.4967,1138.0
2021-09-29 13:00:00,607.18,607.37,606.37,607.06,3703.0,605.5465,605.736,604.7387,605.4268,3703.0
2021-09-29 13:05:00,606.2,607.5,606.05,607.5,5011.0,604.5692,605.8657,604.4196,605.8657,5011.0
2021-09-29 13:10:00,607.74,608.75,607.66,607.66,1723.0,606.105,607.1123,606.0252,606.0252,1723.0
2021-09-29 13:15:00,607.56,607.62,606.92,606.94,1300.0,605.9255,605.9853,605.2872,605.3072,1300.0
2021-09-29 13:20:00,607.08,607.57,606.68,606.92,1793.0,605.4468,605.9355,605.0479,605.2872,1793.0
2021-09-29 13:25:00,606.89,606.96,605.22,605.48,5899.0,605.2573,605.3271,603.5918,603.8511,5899.0
2021-09-29 13:30:00,605.89,605.99,605.46,605.89,1564.0,604.26,604.3597,603.8312,604.26,1564.0
2021-09-29 13:35:00,605.87,606.21,604.97,606.21,2833.0,604.24,604.5791,603.3425,604.5791,2833.0
2021-09-29 13:40:00,605.6,606.31,605.0,606.27,3407.0,603.9708,604.6789,603.3724,604.639,3407.0
2021-09-29 13:45:00,605.94,606.0,605.34,605.46,1269.0,604.3099,604.3697,603.7115,603.8312,1269.0
2021-09-29 13:50:00,605.46,606.09,605.3,605.48,3981.0,603.8312,604.4595,603.6716,603.8511,3981.0
2021-09-29 13:55:00,605.49,606.26,605.49,606.26,1250.0,603.8611,604.629,603.8611,604.629,1250.0
2021-09-29 14:00:00,606.33,607.38,605.86,606.15,1800.0,604.6988,605.746,604.2301,604.5193,1800.0
2021-09-29 14:05:00,606.44,608.28,606.38,608.28,3464.0,604.8085,606.6436,604.7487,606.6436,3464.0
2021-09-29 14:10:00,608.68,610.0,608.67,610.0,2907.0,607.0425,608.3589,607.0325,608.3589,2907.0
2021-09-29 14:15:00,610.12,610.74,609.45,610.08,6973.0,608.4786,609.0969,607.8104,608.4387,6973.0
2021-09-29 14:20:00,610.03,610.4,609.85,610.34,2474.0,608.3889,608.7579,608.2093,608.698,2474.0
2021-09-29 14:25:00,610.57,611.0,609.58,609.72,2881.0,608.9274,609.3562,607.9401,608.0797,2881.0
2021-09-29 14:30:00,609.96,610.02,609.52,610.02,2913.0,608.319,608.3789,607.8802,608.3789,2913.0
2021-09-29 14:35:00,610.04,611.0,609.85,609.9,1700.0,608.3988,609.3562,608.2093,608.2592,1700.0
2021-09-29 14:40:00,609.8,610.98,609.8,610.98,1491.0,608.1595,609.3363,608.1595,609.3363,1491.0
2021-09-29 14:45:00,610.6,611.06,610.0,610.37,1599.0,608.9573,609.4161,608.3589,608.7279,1599.0
2021-09-29 14:50:00,610.62,610.62,610.17,610.39,1800.0,608.9773,608.9773,608.5285,608.7479,1800.0
2021-09-29 14:55:00,610.27,610.28,609.22,609.56,1315.0,608.6282,608.6382,607.581,607.9201,1315.0
2021-09-29 15:00:00,609.72,609.86,609.51,609.85,5465.0,608.0797,608.2193,607.8703,608.2093,5465.0
2021-09-29 15:05:00,609.68,610.1,609.21,609.59,2490.0,608.0398,608.4587,607.5711,607.95,2490.0
2021-09-29 15:10:00,609.42,609.88,609.0,609.67,5572.0,607.7805,608.2393,607.3616,608.0298,5572.0
2021-09-29 15:15:00,609.69,609.69,608.26,608.26,2614.0,608.0498,608.0498,606.6236,606.6236,2614.0
2021-09-29 15:20:00,608.54,608.73,607.76,607.76,2001.0,606.9029,607.0924,606.125,606.125,2001.0
2021-09-29 15:25:00,607.87,609.1,607.74,608.9,2819.0,606.2347,607.4614,606.105,607.2619,2819.0
2021-09-29 15:30:00,609.04,609.04,607.26,607.26,3823.0,607.4015,607.4015,605.6263,605.6263,3823.0
2021-09-29 15:35:00,607.23,607.36,606.01,606.38,2763.0,605.5964,605.726,604.3797,604.7487,2763.0
2021-09-29 15:40:00,606.35,606.51,605.52,605.52,2617.0,604.7188,604.8783,603.891,603.891,2617.0
2021-09-29 15:45:00,605.52,605.96,605.2,605.76,3583.0,603.891,604.3298,603.5719,604.1303,3583.0
2021-09-29 15:50:00,606.59,607.34,605.52,606.67,14035.0,604.9581,605.7061,603.891,605.0379,14035.0
2021-09-29 15:55:00,606.71,606.92,606.08,606.71,19695.0,605.0778,605.2872,604.4495,605.0778,19695.0
2021-09-30 09:30:00,607.76,612.67,607.76,609.02,12694.0,606.125,611.0218,606.125,607.3816,12694.0
2021-09-30 09:35:00,610.32,611.45,608.93,609.81,21884.0,608.6781,609.805,607.2918,608.1694,21884.0
2021-09-30 09:40:00,608.32,611.72,606.86,611.0,2463.0,606.6835,610.0743,605.2274,609.3562,2463.0
2021-09-30 09:45:00,611.27,612.08,610.06,611.31,2675.0,609.6255,610.4333,608.4188,609.6654,2675.0
2021-09-30 09:50:00,611.56,613.55,611.56,613.3,2686.0,609.9147,611.8994,609.9147,611.6501,2686.0
2021-09-30 09:55:00,612.92,613.05,612.48,613.04,1800.0,611.2711,611.4007,610.8323,611.3908,1800.0
2021-09-30 10:00:00,612.62,613.37,611.63,611.63,1653.0,610.9719,611.7199,609.9846,609.9846,1653.0
2021-09-30 10:05:00,611.51,612.75,611.51,612.62,1000.0,609.8649,611.1015,609.8649,610.9719,1000.0
2021-09-30 10:10:00,612.99,613.5,612.23,612.25,1662.0,611.3409,611.8495,610.5829,610.6029,1662.0
2021-09-30 10:15:00,612.54,613.58,612.54,613.56,800.0,610.8921,611.9293,610.8921,611.9094,800.0
2021-09-30 10:20:00,613.1,613.12,612.38,612.38,837.0,611.4506,611.4705,610.7325,610.7325,837.0
2021-09-30 10:25:00,611.75,611.78,611.44,611.77,1000.0,610.1042,610.1341,609.7951,610.1242,1000.0
2021-09-30 10:30:00,611.48,612.49,611.25,612.39,10563.0,609.835,610.8422,609.6056,610.7425,10563.0
2021-09-30 10:35:00,612.42,613.4,611.97,612.56,2650.0,610.7724,611.7498,610.3236,610.912,2650.0
2021-09-30 10:40:00,612.06,612.18,611.31,612.18,900.0,610.4134,610.5331,609.6654,610.5331,900.0
2021-09-30 10:45:00,612.0,612.75,611.97,612.03,1850.0,610.3536,611.1015,610.3236,610.3835,1850.0
2021-09-30 10:50:00,611.99,613.02,611.42,611.42,1400.0,610.3436,611.3708,609.7751,609.7751,1400.0
2021-09-30 10:55:00,610.89,611.51,610.09,611.44,6912.0,609.2465,609.8649,608.4487,609.7951,6912.0
2021-09-30 11:00:00,611.02,611.02,609.92,609.96,3403.0,609.3762,609.3762,608.2792,608.319,3403.0
2021-09-30 11:05:00,610.09,610.69,609.98,609.99,2331.0,608.4487,609.0471,608.339,608.349,2331.0
2021-09-30 11:10:00,610.26,611.08,610.26,610.9,400.0,608.6182,609.436,608.6182,609.2565,400.0
2021-09-30 11:15:00,611.01,611.23,610.59,611.07,1429.0,609.3662,609.5856,608.9473,609.4261,1429.0
2021-09-30 11:20:00,610.87,611.14,610.36,610.36,1157.0,609.2266,609.4959,608.718,608.718,1157.0
2021-09-30 11:25:00,610.72,611.2,610.57,611.2,2154.0,609.077,609.5557,608.9274,609.5557,2154.0
2021-09-30 11:30:00,610.71,610.71,609.85,609.9,1716.0,609.067,609.067,608.2093,608.2592,1716.0
2021-09-30 11:35:00,609.79,610.47,609.7,609.7,850.0,608.1495,608.8277,608.0597,608.0597,850.0
2021-09-30 11:40:00,608.46,608.51,607.84,608.23,1150.0,606.8231,606.8729,606.2047,606.5937,1150.0
2021-09-30 11:45:00,608.48,608.52,607.66,607.87,1410.0,606.843,606.8829,606.0252,606.2347,1410.0
2021-09-30 11:50:00,607.72,608.84,607.27,608.4,1707.0,606.0851,607.2021,605.6363,606.7632,1707.0
2021-09-30 11:55:00,608.35,608.6,607.6,607.6,800.0,606.7134,606.9627,605.9654,605.9654,800.0
2021-09-30 12:00:00,608.38,609.3,606.73,606.73,900.0,606.7433,607.6608,605.0977,605.0977,900.0
2021-09-30 12:05:00,607.35,607.35,606.68,606.77,600.0,605.7161,605.7161,605.0479,605.1376,600.0
2021-09-30 12:10:00,606.7,607.88,606.69,607.88,1107.0,605.0678,606.2446,605.0578,606.2446,1107.0
2021-09-30 12:15:00,607.84,608.41,607.84,607.94,1200.0,606.2047,606.7732,606.2047,606.3045,1200.0
2021-09-30 12:20:00,608.15,608.15,607.63,607.73,400.0,606.5139,606.5139,605.9953,606.095,400.0
2021-09-30 12:25:00,607.22,607.81,607.14,607.14,600.0,605.5864,606.1748,605.5066,605.5066,600.0
2021-09-30 12:30:00,606.75,608.16,606.75,608.16,1720.0,605.1177,606.5239,605.1177,606.5239,1720.0
2021-09-30 12:35:00,609.12,609.37,607.74,607.74,1400.0,607.4813,607.7306,606.105,606.105,1400.0
2021-09-30 12:40:00,607.73,607.83,607.19,607.63,1401.0,606.095,606.1948,605.5565,605.9953,1401.0
2021-09-30 12:45:00,607.24,607.63,607.23,607.63,749.0,605.6064,605.9953,605.5964,605.9953,749.0
2021-09-30 12:50:00,607.82,608.65,607.26,607.26,1600.0,606.1848,607.0126,605.6263,605.6263,1600.0
2021-09-30 12:55:00,607.39,607.4,606.59,606.79,1300.0,605.756,605.7659,604.9581,605.1576,1300.0
2021-09-30 13:00:00,606.7,607.79,606.57,607.79,1247.0,605.0678,606.1549,604.9382,606.1549,1247.0
2021-09-30 13:05:00,608.26,608.64,607.55,608.42,3818.0,606.6236,607.0026,605.9155,606.7832,3818.0
2021-09-30 13:10:00,608.44,608.66,607.93,608.43,2100.0,606.8031,607.0225,606.2945,606.7932,2100.0
2021-09-30 13:15:00,608.58,609.22,607.66,607.89,1900.0,606.9428,607.581,606.0252,606.2546,1900.0
2021-09-30 13:20:00,608.18,608.47,607.16,607.21,1682.0,606.5438,606.8331,605.5266,605.5764,1682.0
2021-09-30 13:25:00,607.24,607.39,607.08,607.39,500.0,605.6064,605.756,605.4468,605.756,500.0
2021-09-30 13:30:00,607.24,607.82,606.93,607.82,2000.0,605.6064,606.1848,605.2972,606.1848,2000.0
2021-09-30 13:35:00,608.02,608.61,607.69,608.61,1000.0,606.3843,606.9727,606.0552,606.9727,1000.0
2021-09-30 13:40:00,608.64,608.64,607.52,608.35,2315.0,607.0026,607.0026,605.8856,606.7134,2315.0
2021-09-30 13:45:00,608.4,609.47,608.04,608.25,2643.0,606.7632,607.8304,606.4042,606.6136,2643.0
2021-09-30 13:50:00,608.56,608.8,608.1,608.39,1900.0,606.9228,607.1622,606.464,606.7533,1900.0
2021-09-30 13:55:00,608.87,609.35,608.34,608.46,1621.0,607.232,607.7107,606.7034,606.8231,1621.0
2021-09-30 14:00:00,608.48,609.24,608.37,608.78,2395.0,606.843,607.601,606.7333,607.1422,2395.0
2021-09-30 14:05:00,608.71,610.2,608.7,610.15,3247.0,607.0724,608.5584,607.0624,608.5085,3247.0
2021-09-30 14:10:00,609.85,610.0,608.94,610.0,1000.0,608.2093,608.3589,607.3018,608.3589,1000.0
2021-09-30 14:15:00,609.94,609.95,609.23,609.24,1127.0,608.2991,608.3091,607.591,607.601,1127.0
2021-09-30 14:20:00,609.4,609.53,609.15,609.27,1179.0,607.7606,607.8902,607.5112,607.6309,1179.0
2021-09-30 14:25:00,609.05,609.51,608.82,609.46,900.0,607.4115,607.8703,607.1821,607.8204,900.0
2021-09-30 14:30:00,610.5,610.68,610.0,610.13,2459.0,608.8576,609.0371,608.3589,608.4886,2459.0
2021-09-30 14:35:00,610.14,610.29,608.86,609.2,3292.0,608.4986,608.6482,607.222,607.5611,3292.0
2021-09-30 14:40:00,609.56,610.69,609.56,610.54,1700.0,607.9201,609.0471,607.9201,608.8975,1700.0
2021-09-30 14:45:00,610.5,610.66,609.56,610.06,2300.0,608.8576,609.0172,607.9201,608.4188,2300.0
2021-09-30 14:50:00,609.97,609.97,609.54,609.75,400.0,608.329,608.329,607.9002,608.1096,400.0
2021-09-30 14:55:00,609.08,609.97,609.08,609.88,1400.0,607.4414,608.329,607.4414,608.2393,1400.0
2021-09-30 15:00:00,609.13,609.14,608.53,608.9,3800.0,607.4913,607.5013,606.8929,607.2619,3800.0
2021-09-30 15:05:00,609.09,609.3,608.61,609.06,1600.0,607.4514,607.6608,606.9727,607.4215,1600.0
2021-09-30 15:10:00,609.39,610.19,609.39,610.19,1298.0,607.7506,608.5484,607.7506,608.5484,1298.0
2021-09-30 15:15:00,610.1,610.93,609.9,610.52,2962.0,608.4587,609.2864,608.2592,608.8775,2962.0
2021-09-30 15:20:00,610.88,610.88,609.72,609.72,3921.0,609.2366,609.2366,608.0797,608.0797,3921.0
2021-09-30 15:25:00,609.59,609.62,608.85,609.05,2750.0,607.95,607.98,607.212,607.4115,2750.0
2021-09-30 15:30:00,609.0,610.04,608.47,609.79,1716.0,607.3616,608.3988,606.8331,608.1495,1716.0
2021-09-30 15:35:00,609.27,609.56,608.04,608.56,4697.0,607.6309,607.9201,606.4042,606.9228,4697.0
2021-09-30 15:40:00,608.1,608.62,607.48,607.55,5028.0,606.464,606.9826,605.8457,605.9155,5028.0
2021-09-30 15:45:00,607.54,608.18,606.9,606.9,5600.0,605.9056,606.5438,605.2673,605.2673,5600.0
2021-09-30 15:50:00,607.02,607.18,605.8,605.8,13770.0,605.387,605.5465,604.1702,604.1702,13770.0
2021-09-30 15:55:00,605.8,606.74,604.62,605.18,19030.0,604.1702,605.1077,602.9934,603.5519,19030.0
2021-10-01 09:30:00,576.75,578.0,570.71,571.43,70402.0,575.1984,576.445,569.1746,569.8927,70402.0
2021-10-01 09:35:00,571.06,571.93,561.81,564.61,45661.0,569.5237,570.3914,560.2986,563.091,45661.0
2021-10-01 09:40:00,564.04,569.0,563.41,566.14,32024.0,562.5226,567.4692,561.8943,564.6169,32024.0
2021-10-01 09:45:00,566.12,566.9,562.88,564.05,41571.0,564.597,565.3749,561.3657,562.5326,41571.0
2021-10-01 09:50:00,563.6,565.71,556.05,562.83,68112.0,562.0838,564.1881,554.5541,561.3158,68112.0
2021-10-01 09:55:00,563.0,569.0,563.0,569.0,22543.0,561.4854,567.4692,561.4854,567.4692,22543.0
2021-10-01 10:00:00,569.1,571.89,567.82,570.66,35785.0,567.569,570.3515,566.2924,569.1248,35785.0
2021-10-01 10:05:00,570.07,571.97,568.72,570.0,21292.0,568.5364,570.4312,567.19,568.4665,21292.0
2021-10-01 10:10:00,570.14,573.52,569.58,570.0,13575.0,568.6062,571.9771,568.0477,568.4665,13575.0
2021-10-01 10:15:00,570.0,570.97,568.13,568.4,16676.0,568.4665,569.4339,566.6016,566.8709,16676.0
2021-10-01 10:20:00,569.25,569.91,564.47,564.47,9780.0,567.7186,568.3768,562.9514,562.9514,9780.0
2021-10-01 10:25:00,564.27,565.73,561.78,562.72,14143.0,562.752,564.208,560.2687,561.2061,14143.0
2021-10-01 10:30:00,562.77,566.92,561.9,564.66,6129.0,561.256,565.3948,560.3883,563.1409,6129.0
2021-10-01 10:35:00,564.66,566.89,564.66,566.45,6699.0,563.1409,565.3649,563.1409,564.9261,6699.0
2021-10-01 10:40:00,565.61,566.51,564.36,565.78,3519.0,564.0884,564.9859,562.8417,564.2579,3519.0
2021-10-01 10:45:00,565.6,570.99,564.02,569.8,20308.0,564.0784,569.4539,562.5026,568.2671,20308.0
2021-10-01 10:50:00,569.16,570.99,568.09,569.76,6275.0,567.6288,569.4539,566.5617,568.2272,6275.0
2021-10-01 10:55:00,569.4,570.64,568.39,568.55,3877.0,567.8682,569.1048,566.8609,567.0204,3877.0
2021-10-01 11:00:00,569.83,571.2,569.02,569.94,4755.0,568.297,569.6633,567.4892,568.4067,4755.0
2021-10-01 11:05:00,570.22,570.23,568.78,569.64,3883.0,568.686,568.6959,567.2498,568.1075,3883.0
2021-10-01 11:10:00,570.29,572.74,570.19,572.35,2373.0,568.7558,571.1992,568.656,570.8102,2373.0
2021-10-01 11:15:00,573.29,575.96,573.29,575.62,12146.0,571.7477,574.4105,571.7477,574.0714,12146.0
2021-10-01 11:20:00,575.55,575.87,572.64,574.04,10647.0,574.0016,574.3208,571.0994,572.4957,10647.0
2021-10-01 11:25:00,574.05,574.95,573.06,574.01,8043.0,572.5057,573.4032,571.5183,572.4658,8043.0
2021-10-01 11:30:00,574.7,576.38,573.69,576.32,9254.0,573.1539,574.8294,572.1466,574.7695,9254.0
2021-10-01 11:35:00,576.42,577.73,576.06,577.02,9357.0,574.8693,576.1758,574.5102,575.4677,9357.0
2021-10-01 11:40:00,577.51,577.52,576.0,576.49,3588.0,575.9563,575.9663,574.4504,574.9391,3588.0
2021-10-01 11:45:00,576.18,577.16,575.9,575.92,4952.0,574.6299,575.6073,574.3507,574.3706,4952.0
2021-10-01 11:50:00,575.99,576.75,575.8,576.18,7876.0,574.4404,575.1984,574.2509,574.6299,7876.0
2021-10-01 11:55:00,575.91,576.12,574.4,574.4,6200.0,574.3606,574.5701,572.8547,572.8547,6200.0
2021-10-01 12:00:00,574.18,574.93,574.18,574.48,3299.0,572.6353,573.3833,572.6353,572.9345,3299.0
2021-10-01 12:05:00,574.69,575.88,574.69,575.44,2644.0,573.1439,574.3307,573.1439,573.8919,2644.0
2021-10-01 12:10:00,575.2,575.52,573.31,573.32,5249.0,573.6526,573.9717,571.7676,571.7776,5249.0
2021-10-01 12:15:00,573.61,573.84,572.9,573.84,6965.0,572.0668,572.2962,571.3587,572.2962,6965.0
2021-10-01 12:20:00,573.18,573.78,572.58,573.2,2764.0,571.638,572.2364,571.0396,571.6579,2764.0
2021-10-01 12:25:00,573.03,573.27,572.28,573.1,4117.0,571.4884,571.7278,570.7404,571.5582,4117.0
2021-10-01 12:30:00,573.01,573.02,570.0,572.12,4420.0,571.4684,571.4784,568.4665,570.5808,4420.0
2021-10-01 12:35:00,571.73,571.73,571.09,571.33,1665.0,570.1919,570.1919,569.5536,569.793,1665.0
2021-10-01 12:40:00,571.83,572.02,570.89,572.02,2365.0,570.2916,570.4811,569.3542,570.4811,2365.0
2021-10-01 12:45:00,572.12,572.98,572.05,572.51,2004.0,570.5808,571.4385,570.511,570.9698,2004.0
2021-10-01 12:50:00,572.63,572.68,570.79,571.65,4172.0,571.0895,571.1393,569.2544,570.1121,4172.0
2021-10-01 12:55:00,572.1,572.16,571.33,572.15,2650.0,570.5609,570.6207,569.793,570.6108,2650.0
2021-10-01 13:00:00,571.61,571.61,570.15,570.15,4250.0,570.0722,570.0722,568.6161,568.6161,4250.0
2021-10-01 13:05:00,570.66,571.31,570.53,571.03,3105.0,569.1248,569.773,568.9951,569.4938,3105.0
2021-10-01 13:10:00,571.38,571.4,570.56,570.6,2629.0,569.8428,569.8628,569.025,569.0649,2629.0
2021-10-01 13:15:00,570.71,570.99,569.56,569.96,8258.0,569.1746,569.4539,568.0277,568.4267,8258.0
2021-10-01 13:20:00,569.67,569.96,569.26,569.69,1300.0,568.1374,568.4267,567.7285,568.1574,1300.0
2021-10-01 13:25:00,569.54,570.15,569.0,569.11,11182.0,568.0078,568.6161,567.4692,567.5789,11182.0
2021-10-01 13:30:00,569.35,569.63,568.52,568.8,2012.0,567.8183,568.0975,566.9905,567.2698,2012.0
2021-10-01 13:35:00,568.64,570.68,568.55,570.25,2616.0,567.1102,569.1447,567.0204,568.7159,2616.0
2021-10-01 13:40:00,570.8,571.85,570.36,571.85,3460.0,569.2644,570.3116,568.8256,570.3116,3460.0
2021-10-01 13:45:00,572.1,573.61,571.78,572.7,8334.0,570.5609,572.0668,570.2418,571.1593,8334.0
2021-10-01 13:50:00,572.5,572.71,571.5,572.23,1609.0,570.9598,571.1693,569.9625,570.6905,1609.0
2021-10-01 13:55:00,572.01,572.01,570.25,570.65,2425.0,570.4711,570.4711,568.7159,569.1148,2425.0
2021-10-01 14:00:00,570.5,571.29,569.93,571.19,3751.0,568.9652,569.7531,568.3967,569.6533,3751.0
2021-10-01 14:05:00,571.81,573.29,571.75,573.29,6422.0,570.2717,571.7477,570.2118,571.7477,6422.0
2021-10-01 14:10:00,572.53,572.75,571.22,571.74,5210.0,570.9897,571.2091,569.6833,570.2019,5210.0
2021-10-01 14:15:00,571.89,572.33,570.95,570.95,7600.0,570.3515,570.7903,569.414,569.414,7600.0
2021-10-01 14:20:00,571.22,571.97,570.74,571.5,1100.0,569.6833,570.4312,569.2046,569.9625,1100.0
2021-10-01 14:25:00,571.45,572.48,571.14,571.94,2826.0,569.9126,570.9399,569.6035,570.4013,2826.0
2021-10-01 14:30:00,571.51,572.1,570.85,571.26,2454.0,569.9725,570.5609,569.3143,569.7232,2454.0
2021-10-01 14:35:00,571.11,572.0,570.83,570.85,8712.0,569.5736,570.4612,569.2943,569.3143,8712.0
2021-10-01 14:40:00,571.6,571.98,571.34,571.47,3488.0,570.0622,570.4412,569.8029,569.9326,3488.0
2021-10-01 14:45:00,571.48,572.42,571.2,572.42,3867.0,569.9426,570.88,569.6633,570.88,3867.0
2021-10-01 14:50:00,572.0,573.71,571.66,573.71,4948.0,570.4612,572.1666,570.1221,572.1666,4948.0
2021-10-01 14:55:00,573.28,573.63,571.63,572.0,4777.0,571.7377,572.0868,570.0922,570.4612,4777.0
2021-10-01 15:00:00,572.08,573.04,572.08,572.87,3000.0,570.541,571.4984,570.541,571.3288,3000.0
2021-10-01 15:05:00,572.48,572.86,572.43,572.44,3900.0,570.9399,571.3189,570.89,570.9,3900.0
2021-10-01 15:10:00,572.06,573.24,571.91,573.07,5069.0,570.521,571.6978,570.3714,571.5283,5069.0
2021-10-01 15:15:00,572.65,572.83,571.48,571.48,7200.0,571.1094,571.2889,569.9426,569.9426,7200.0
2021-10-01 15:20:00,571.84,572.29,571.35,571.36,3098.0,570.3016,570.7504,569.8129,569.8229,3098.0
2021-10-01 15:25:00,571.09,571.63,570.8,571.6,5146.0,569.5536,570.0922,569.2644,570.0622,5146.0
2021-10-01 15:30:00,571.42,573.71,571.42,573.52,3372.0,569.8827,572.1666,569.8827,571.9771,3372.0
2021-10-01 15:35:00,573.59,573.59,572.53,572.97,3230.0,572.0469,572.0469,570.9897,571.4286,3230.0
2021-10-01 15:40:00,572.89,573.48,572.5,573.23,6074.0,571.3488,571.9372,570.9598,571.6879,6074.0
2021-10-01 15:45:00,573.2,573.37,571.7,571.7,8794.0,571.6579,571.8275,570.162,570.162,8794.0
2021-10-01 15:50:00,571.89,572.88,571.1,572.17,13761.0,570.3515,571.3388,569.5636,570.6307,13761.0
2021-10-01 15:55:00,572.02,572.07,569.92,570.79,40184.0,570.4811,570.531,568.3868,569.2544,40184.0
2021-10-04 09:30:00,565.99,565.99,562.88,563.49,32780.0,564.4673,564.4673,561.3657,561.9741,32780.0
2021-10-04 09:35:00,564.21,566.26,561.01,564.55,10286.0,562.6921,564.7366,559.5007,563.0312,10286.0
2021-10-04 09:40:00,563.96,563.96,560.72,561.63,5213.0,562.4428,562.4428,559.2115,560.1191,5213.0
2021-10-04 09:45:00,561.31,565.86,561.21,564.95,11993.0,559.7999,564.3377,559.7002,563.4301,11993.0
2021-10-04 09:50:00,564.94,566.28,563.11,563.11,6706.0,563.4202,564.7566,561.5951,561.5951,6706.0
2021-10-04 09:55:00,562.25,563.68,562.13,562.69,6103.0,560.7374,562.1636,560.6177,561.1762,6103.0
2021-10-04 10:00:00,562.25,566.2,560.94,566.0,13323.0,560.7374,564.6768,559.4309,564.4773,13323.0
2021-10-04 10:05:00,566.32,566.32,563.98,564.25,7581.0,564.7964,564.7964,562.4627,562.732,7581.0
2021-10-04 10:10:00,563.42,565.79,563.34,565.38,4452.0,561.9042,564.2679,561.8245,563.859,4452.0
2021-10-04 10:15:00,565.38,568.13,564.99,567.56,3674.0,563.859,566.6016,563.47,566.0331,3674.0
2021-10-04 10:20:00,567.93,567.97,566.17,566.87,5884.0,566.4021,566.442,564.6469,565.345,5884.0
2021-10-04 10:25:00,566.75,566.76,564.92,565.03,5466.0,565.2253,565.2353,563.4002,563.5099,5466.0
2021-10-04 10:30:00,564.52,565.0,564.07,564.45,4350.0,563.0013,563.48,562.5525,562.9315,4350.0
2021-10-04 10:35:00,564.18,566.35,564.06,565.3,6551.0,562.6622,564.8264,562.5425,563.7792,6551.0
2021-10-04 10:40:00,565.14,566.09,563.88,565.66,4948.0,563.6196,564.5671,562.363,564.1382,4948.0
2021-10-04 10:45:00,565.68,565.71,563.26,564.19,3200.0,564.1582,564.1881,561.7447,562.6722,3200.0
2021-10-04 10:50:00,564.25,565.1,563.81,564.24,4881.0,562.732,563.5797,562.2932,562.722,4881.0
2021-10-04 10:55:00,564.08,564.08,561.37,561.47,3300.0,562.5625,562.5625,559.8598,559.9595,3300.0
2021-10-04 11:00:00,561.57,562.25,561.29,562.25,6931.0,560.0592,560.7374,559.78,560.7374,6931.0
2021-10-04 11:05:00,562.21,564.27,561.74,563.82,3966.0,560.6975,562.752,560.2288,562.3032,3966.0
2021-10-04 11:10:00,563.68,565.11,563.58,565.11,2700.0,562.1636,563.5897,562.0638,563.5897,2700.0
2021-10-04 11:15:00,565.25,566.79,564.84,565.4,4600.0,563.7293,565.2652,563.3204,563.8789,4600.0
2021-10-04 11:20:00,564.86,565.13,564.12,564.12,3400.0,563.3404,563.6096,562.6024,562.6024,3400.0
2021-10-04 11:25:00,564.53,565.98,563.8,565.98,4986.0,563.0113,564.4574,562.2832,564.4574,4986.0
2021-10-04 11:30:00,566.24,566.24,564.0,564.0,4576.0,564.7167,564.7167,562.4827,562.4827,4576.0
2021-10-04 11:35:00,563.71,563.72,563.11,563.71,1900.0,562.1935,562.2034,561.5951,562.1935,1900.0
2021-10-04 11:40:00,563.6,564.11,562.55,563.49,3227.0,562.0838,562.5924,561.0366,561.9741,3227.0
2021-10-04 11:45:00,563.45,565.57,562.96,565.38,7345.0,561.9342,564.0485,561.4455,563.859,7345.0
2021-10-04 11:50:00,565.16,565.38,564.04,564.04,4410.0,563.6396,563.859,562.5226,562.5226,4410.0
2021-10-04 11:55:00,563.52,563.71,562.65,563.71,3759.0,562.004,562.1935,561.1363,562.1935,3759.0
2021-10-04 12:00:00,562.9,563.14,562.52,562.7,3400.0,561.3856,561.625,561.0067,561.1862,3400.0
2021-10-04 12:05:00,562.3,562.93,562.12,562.2,5100.0,560.7873,561.4156,560.6077,560.6875,5100.0
2021-10-04 12:10:00,562.26,562.59,561.55,561.55,5200.0,560.7474,561.0765,560.0393,560.0393,5200.0
2021-10-04 12:15:00,561.51,561.51,560.37,560.69,3698.0,559.9994,559.9994,558.8625,559.1816,3698.0
2021-10-04 12:20:00,560.42,561.23,560.29,561.23,2000.0,558.9123,559.7201,558.7827,559.7201,2000.0
2021-10-04 12:25:00,560.93,560.94,559.1,560.04,6417.0,559.4209,559.4309,557.5959,558.5333,6417.0
2021-10-04 12:30:00,560.04,561.87,560.0,561.87,4258.0,558.5333,560.3584,558.4935,560.3584,4258.0
2021-10-04 12:35:00,562.05,562.46,561.14,561.15,3637.0,560.5379,560.9468,559.6304,559.6404,3637.0
2021-10-04 12:40:00,561.14,561.47,560.96,560.96,3127.0,559.6304,559.9595,559.4509,559.4509,3127.0
2021-10-04 12:45:00,561.17,561.65,560.64,560.94,3100.0,559.6603,560.139,559.1317,559.4309,3100.0
2021-10-04 12:50:00,561.0,561.64,560.61,561.2,3700.0,559.4908,560.129,559.1018,559.6902,3700.0
2021-10-04 12:55:00,561.35,561.5,560.61,560.62,3694.0,559.8398,559.9894,559.1018,559.1118,3694.0
2021-10-04 13:00:00,560.46,560.81,560.29,560.81,2903.0,558.9522,559.3013,558.7827,559.3013,2903.0
2021-10-04 13:05:00,560.27,561.53,560.24,561.15,3269.0,558.7627,560.0193,558.7328,559.6404,3269.0
2021-10-04 13:10:00,560.9,561.51,560.81,561.4,2800.0,559.391,559.9994,559.3013,559.8897,2800.0
2021-10-04 13:15:00,561.15,561.47,560.86,560.86,2470.0,559.6404,559.9595,559.3511,559.3511,2470.0
2021-10-04 13:20:00,560.67,561.27,560.47,561.26,1100.0,559.1616,559.76,558.9622,559.7501,1100.0
2021-10-04 13:25:00,561.04,561.61,560.79,560.79,5404.0,559.5307,560.0991,559.2813,559.2813,5404.0
2021-10-04 13:30:00,560.99,561.76,560.96,560.96,3086.0,559.4808,560.2487,559.4509,559.4509,3086.0
2021-10-04 13:35:00,561.05,561.47,560.8,560.88,1418.0,559.5406,559.9595,559.2913,559.3711,1418.0
2021-10-04 13:40:00,561.21,561.48,561.01,561.12,2335.0,559.7002,559.9695,559.5007,559.6104,2335.0
2021-10-04 13:45:00,561.27,561.33,561.01,561.18,1380.0,559.76,559.8199,559.5007,559.6703,1380.0
2021-10-04 13:50:00,561.59,562.1,561.33,561.5,3100.0,560.0792,560.5878,559.8199,559.9894,3100.0
2021-10-04 13:55:00,561.47,561.6,561.25,561.51,1507.0,559.9595,560.0891,559.7401,559.9994,1507.0
2021-10-04 14:00:00,561.49,562.45,561.46,561.85,2800.0,559.9794,560.9369,559.9495,560.3385,2800.0
2021-10-04 14:05:00,562.38,562.85,561.93,562.01,5770.0,560.867,561.3358,560.4183,560.498,5770.0
2021-10-04 14:10:00,562.01,562.04,561.2,561.75,1798.0,560.498,560.528,559.6902,560.2387,1798.0
2021-10-04 14:15:00,561.76,561.82,561.2,561.69,1400.0,560.2487,560.3086,559.6902,560.1789,1400.0
2021-10-04 14:20:00,562.0,562.5,561.99,562.02,3631.0,560.4881,560.9867,560.4781,560.508,3631.0
2021-10-04 14:25:00,561.66,561.66,561.02,561.44,1600.0,560.149,560.149,559.5107,559.9296,1600.0
2021-10-04 14:30:00,561.36,561.57,560.18,560.86,3816.0,559.8498,560.0592,558.673,559.3511,3816.0
2021-10-04 14:35:00,560.4,560.77,560.0,560.51,5651.0,558.8924,559.2614,558.4935,559.0021,5651.0
2021-10-04 14:40:00,560.24,560.52,560.0,560.41,3454.0,558.7328,559.0121,558.4935,558.9023,3454.0
2021-10-04 14:45:00,560.31,560.36,559.15,559.15,15512.0,558.8026,558.8525,557.6457,557.6457,15512.0
2021-10-04 14:50:00,559.13,559.4,558.49,558.98,3302.0,557.6258,557.8951,556.9875,557.4762,3302.0
2021-10-04 14:55:00,559.17,559.43,558.03,558.03,3616.0,557.6657,557.925,556.5288,556.5288,3616.0
2021-10-04 15:00:00,558.31,559.53,557.71,559.0,6669.0,556.808,558.0247,556.2096,557.4961,6669.0
2021-10-04 15:05:00,559.0,559.39,558.66,559.02,3760.0,557.4961,557.8851,557.1571,557.5161,3760.0
2021-10-04 15:10:00,558.89,558.89,557.24,557.31,8806.0,557.3864,557.3864,555.7409,555.8107,8806.0
2021-10-04 15:15:00,557.24,557.54,555.99,555.99,3950.0,555.7409,556.0401,554.4942,554.4942,3950.0
2021-10-04 15:20:00,555.92,555.93,554.36,555.32,9047.0,554.4244,554.4344,552.8686,553.826,9047.0
2021-10-04 15:25:00,555.74,556.88,555.2,555.24,7169.0,554.2449,555.3818,553.7064,553.7463,7169.0
2021-10-04 15:30:00,555.16,557.45,555.16,557.26,5808.0,553.6665,555.9503,553.6665,555.7608,5808.0
2021-10-04 15:35:00,557.13,557.79,556.51,556.6,7808.0,555.6312,556.2894,555.0128,555.1026,7808.0
2021-10-04 15:40:00,556.83,558.51,556.64,557.92,9314.0,555.332,557.0075,555.1425,556.419,9314.0
2021-10-04 15:45:00,558.06,558.22,556.84,557.12,16902.0,556.5587,556.7182,555.342,555.6212,16902.0
2021-10-04 15:50:00,556.99,556.99,553.18,553.4,17962.0,555.4915,555.4915,551.6918,551.9112,17962.0
2021-10-04 15:55:00,553.12,555.22,553.1,555.03,45788.0,551.632,553.7263,551.612,553.5368,45788.0
2021-10-05 09:30:00,555.91,562.0,555.87,561.18,32624.0,554.4145,560.4881,554.3746,559.6703,32624.0
2021-10-05 09:35:00,561.18,564.73,558.12,558.12,14917.0,559.6703,563.2107,556.6185,556.6185,14917.0
2021-10-05 09:40:00,558.02,558.84,555.91,555.91,6500.0,556.5188,557.3366,554.4145,554.4145,6500.0
2021-10-05 09:45:00,556.75,558.28,555.91,557.64,6355.0,555.2522,556.7781,554.4145,556.1398,6355.0
2021-10-05 09:50:00,557.71,559.27,556.18,556.32,11781.0,556.2096,557.7654,554.6837,554.8234,11781.0
2021-10-05 09:55:00,556.33,556.33,552.51,553.63,6262.0,554.8333,554.8333,551.0236,552.1406,6262.0
2021-10-05 10:00:00,555.15,556.61,555.15,555.94,3719.0,553.6565,555.1126,553.6565,554.4444,3719.0
2021-10-05 10:05:00,556.58,557.35,554.92,557.35,4850.0,555.0827,555.8506,553.4271,555.8506,4850.0
2021-10-05 10:10:00,556.94,559.21,556.94,559.21,5700.0,555.4417,557.7056,555.4417,557.7056,5700.0
2021-10-05 10:15:00,558.83,559.54,556.38,556.38,4200.0,557.3266,558.0347,554.8832,554.8832,4200.0
2021-10-05 10:20:00,556.4,557.88,556.37,557.36,3645.0,554.9031,556.3792,554.8732,555.8606,3645.0
2021-10-05 10:25:00,556.97,559.73,556.96,558.0,3679.0,555.4716,558.2242,555.4616,556.4988,3679.0
2021-10-05 10:30:00,557.94,558.52,556.77,556.84,13170.0,556.439,557.0174,555.2721,555.342,13170.0
2021-10-05 10:35:00,556.87,558.06,556.74,557.32,4558.0,555.3719,556.5587,555.2422,555.8207,4558.0
2021-10-05 10:40:00,557.35,557.6,555.5,555.53,3800.0,555.8506,556.0999,554.0056,554.0355,3800.0
2021-10-05 10:45:00,555.92,557.63,555.81,555.99,3700.0,554.4244,556.1298,554.3147,554.4942,3700.0
2021-10-05 10:50:00,556.17,557.28,555.43,555.58,6813.0,554.6738,555.7808,553.9357,554.0853,6813.0
2021-10-05 10:55:00,555.58,556.15,555.23,555.67,2950.0,554.0853,554.6538,553.7363,554.1751,2950.0
2021-10-05 11:00:00,555.82,558.94,555.82,558.94,7505.0,554.3247,557.4363,554.3247,557.4363,7505.0
2021-10-05 11:05:00,558.96,559.12,557.5,557.5,3902.0,557.4562,557.6158,556.0002,556.0002,3902.0
2021-10-05 11:10:00,557.55,559.25,556.81,559.25,6140.0,556.05,557.7455,555.312,557.7455,6140.0
2021-10-05 11:15:00,559.0,559.14,557.78,558.44,1800.0,557.4961,557.6358,556.2794,556.9376,1800.0
2021-10-05 11:20:00,558.59,558.65,557.63,558.58,3456.0,557.0872,557.1471,556.1298,557.0773,3456.0
2021-10-05 11:25:00,558.25,558.51,557.16,557.16,2820.0,556.7482,557.0075,555.6611,555.6611,2820.0
2021-10-05 11:30:00,557.62,559.47,557.42,558.9,4938.0,556.1199,557.9649,555.9204,557.3964,4938.0
2021-10-05 11:35:00,558.8,559.15,557.43,557.54,2917.0,557.2967,557.6457,555.9304,556.0401,2917.0
2021-10-05 11:40:00,557.4,557.91,555.36,556.37,7328.0,555.9004,556.4091,553.8659,554.8732,7328.0
2021-10-05 11:45:00,555.93,556.83,555.69,556.77,3601.0,554.4344,555.332,554.195,555.2721,3601.0
2021-10-05 11:50:00,556.39,557.42,556.02,556.96,4921.0,554.8932,555.9204,554.5242,555.4616,4921.0
2021-10-05 11:55:00,557.41,557.41,556.4,556.4,2079.0,555.9104,555.9104,554.9031,554.9031,2079.0
2021-10-05 12:00:00,556.12,556.81,555.69,556.81,4127.0,554.6239,555.312,554.195,555.312,4127.0
2021-10-05 12:05:00,556.81,557.01,556.4,556.83,2602.0,555.312,555.5115,554.9031,555.332,2602.0
2021-10-05 12:10:00,557.3,558.16,557.3,557.54,2000.0,555.8007,556.6584,555.8007,556.0401,2000.0
2021-10-05 12:15:00,557.35,558.4,557.34,557.35,2700.0,555.8506,556.8978,555.8406,555.8506,2700.0
2021-10-05 12:20:00,557.66,557.66,556.84,556.84,3544.0,556.1597,556.1597,555.342,555.342,3544.0
2021-10-05 12:25:00,556.77,556.85,556.22,556.48,2700.0,555.2721,555.3519,554.7236,554.9829,2700.0
2021-10-05 12:30:00,556.48,556.53,555.79,555.79,2200.0,554.9829,555.0328,554.2948,554.2948,2200.0
2021-10-05 12:35:00,555.93,556.1,555.52,555.94,1500.0,554.4344,554.6039,554.0255,554.4444,1500.0
2021-10-05 12:40:00,555.71,555.97,555.15,555.34,3835.0,554.215,554.4743,553.6565,553.846,3835.0
2021-10-05 12:45:00,555.0,555.45,554.63,555.45,2720.0,553.5069,553.9557,553.1379,553.9557,2720.0
2021-10-05 12:50:00,555.14,555.14,554.7,555.0,1640.0,553.6465,553.6465,553.2077,553.5069,1640.0
2021-10-05 12:55:00,555.25,555.68,554.34,554.59,2450.0,553.7562,554.1851,552.8487,553.098,2450.0
2021-10-05 13:00:00,554.35,554.94,553.43,554.89,4330.0,552.8587,553.4471,551.9411,553.3972,4330.0
2021-10-05 13:05:00,555.25,555.25,554.86,554.86,1280.0,553.7562,553.7562,553.3673,553.3673,1280.0
2021-10-05 13:10:00,554.86,555.18,554.69,554.69,1000.0,553.3673,553.6864,553.1977,553.1977,1000.0
2021-10-05 13:15:00,554.66,555.2,554.64,554.84,3300.0,553.1678,553.7064,553.1479,553.3473,3300.0
2021-10-05 13:20:00,554.91,554.93,554.39,554.61,2465.0,553.4171,553.4371,552.8985,553.118,2465.0
2021-10-05 13:25:00,554.59,554.59,552.5,552.5,7461.0,553.098,553.098,551.0136,551.0136,7461.0
2021-10-05 13:30:00,553.19,554.12,552.93,553.85,2646.0,551.7018,552.6293,551.4425,552.36,2646.0
2021-10-05 13:35:00,553.54,553.55,552.38,553.09,2098.0,552.0508,552.0608,550.894,551.602,2098.0
2021-10-05 13:40:00,553.15,553.39,552.74,553.38,2156.0,551.6619,551.9012,551.253,551.8913,2156.0
2021-10-05 13:45:00,553.3,554.22,552.62,554.22,9636.0,551.8115,552.729,551.1333,552.729,9636.0
2021-10-05 13:50:00,554.21,554.21,552.72,552.79,3328.0,552.719,552.719,551.233,551.3028,3328.0
2021-10-05 13:55:00,552.63,553.02,552.63,552.88,2448.0,551.1433,551.5322,551.1433,551.3926,2448.0
2021-10-05 14:00:00,552.93,554.46,552.35,554.46,3889.0,551.4425,552.9684,550.864,552.9684,3889.0
2021-10-05 14:05:00,554.5,555.24,554.23,555.24,5764.0,553.0082,553.7463,552.739,553.7463,5764.0
2021-10-05 14:10:00,555.05,555.05,554.44,554.69,3744.0,553.5568,553.5568,552.9484,553.1977,3744.0
2021-10-05 14:15:00,554.69,556.32,554.5,555.98,3363.0,553.1977,554.8234,553.0082,554.4843,3363.0
2021-10-05 14:20:00,556.34,557.28,555.9,556.87,4759.0,554.8433,555.7808,554.4045,555.3719,4759.0
2021-10-05 14:25:00,556.85,558.0,556.62,558.0,4859.0,555.3519,556.4988,555.1225,556.4988,4859.0
2021-10-05 14:30:00,558.12,558.75,558.11,558.61,3597.0,556.6185,557.2468,556.6085,557.1072,3597.0
2021-10-05 14:35:00,558.51,558.51,556.67,556.67,3049.0,557.0075,557.0075,555.1724,555.1724,3049.0
2021-10-05 14:40:00,556.72,558.39,556.37,558.39,3361.0,555.2223,556.8878,554.8732,556.8878,3361.0
2021-10-05 14:45:00,558.2,558.34,557.9,558.0,2500.0,556.6983,556.8379,556.3991,556.4988,2500.0
2021-10-05 14:50:00,558.09,558.26,557.41,557.7,2150.0,556.5886,556.7581,555.9104,556.1996,2150.0
2021-10-05 14:55:00,557.71,558.2,557.28,557.33,4205.0,556.2096,556.6983,555.7808,555.8306,4205.0
2021-10-05 15:00:00,557.11,557.3,556.27,556.62,5759.0,555.6112,555.8007,554.7735,555.1225,5759.0
2021-10-05 15:05:00,556.55,557.29,555.54,555.84,7126.0,555.0527,555.7907,554.0454,554.3446,7126.0
2021-10-05 15:10:00,556.05,556.76,555.94,556.13,2821.0,554.5541,555.2622,554.4444,554.6339,2821.0
2021-10-05 15:15:00,556.36,556.44,555.81,555.91,4946.0,554.8632,554.943,554.3147,554.4145,4946.0
2021-10-05 15:20:00,555.88,556.02,555.33,555.48,2072.0,554.3845,554.5242,553.836,553.9856,2072.0
2021-10-05 15:25:00,555.85,555.85,554.38,554.61,6215.0,554.3546,554.3546,552.8886,553.118,6215.0
2021-10-05 15:30:00,554.24,555.6,554.18,555.27,10757.0,552.7489,554.1053,552.6891,553.7762,10757.0
2021-10-05 15:35:00,555.27,555.32,553.64,554.12,6373.0,553.7762,553.826,552.1506,552.6293,6373.0
2021-10-05 15:40:00,554.04,554.59,553.9,554.12,6466.0,552.5495,553.098,552.4099,552.6293,6466.0
2021-10-05 15:45:00,554.12,554.12,552.51,552.75,13714.0,552.6293,552.6293,551.0236,551.263,13714.0
2021-10-05 15:50:00,552.89,552.93,551.28,551.54,20416.0,551.4026,551.4425,549.7969,550.0562,20416.0
2021-10-05 15:55:00,551.5,551.51,549.27,551.33,44653.0,550.0163,550.0263,547.7923,549.8468,44653.0
2021-10-06 09:30:00,548.0,550.52,546.5,547.68,15555.0,546.5257,549.039,545.0298,546.2066,15555.0
2021-10-06 09:35:00,548.01,549.88,546.27,549.07,15867.0,546.5357,548.4007,544.8004,547.5929,15867.0
2021-10-06 09:40:00,548.96,551.21,548.64,550.04,12014.0,547.4832,549.7271,547.164,548.5602,12014.0
2021-10-06 09:45:00,549.65,550.22,548.13,549.18,5531.0,548.1713,548.7398,546.6554,547.7026,5531.0
2021-10-06 09:50:00,548.58,548.62,545.08,546.63,4453.0,547.1042,547.1441,543.6136,545.1594,4453.0
2021-10-06 09:55:00,546.3,546.33,544.0,545.26,8800.0,544.8303,544.8602,542.5365,543.7931,8800.0
2021-10-06 10:00:00,545.7,547.08,544.28,544.69,6271.0,544.2319,545.6082,542.8157,543.2246,6271.0
2021-10-06 10:05:00,544.63,547.5,544.58,547.5,5672.0,543.1648,546.0271,543.1149,546.0271,5672.0
2021-10-06 10:10:00,548.1,549.87,547.5,548.64,4151.0,546.6255,548.3907,546.0271,547.164,4151.0
2021-10-06 10:15:00,548.62,549.14,547.86,547.86,2613.0,547.1441,547.6627,546.3861,546.3861,2613.0
2021-10-06 10:20:00,548.19,551.09,548.18,550.34,3562.0,546.7152,549.6074,546.7052,548.8594,3562.0
2021-10-06 10:25:00,549.8,550.41,548.15,548.47,4204.0,548.3209,548.9293,546.6753,546.9945,4204.0
2021-10-06 10:30:00,548.4,549.25,547.55,547.98,8618.0,546.9247,547.7724,546.0769,546.5058,8618.0
2021-10-06 10:35:00,548.39,548.39,547.5,547.68,4191.0,546.9147,546.9147,546.0271,546.2066,4191.0
2021-10-06 10:40:00,547.95,548.59,547.11,547.28,6017.0,546.4759,547.1141,545.6381,545.8077,6017.0
2021-10-06 10:45:00,547.37,548.67,547.37,548.67,2700.0,545.8974,547.1939,545.8974,547.1939,2700.0
2021-10-06 10:50:00,549.15,550.33,547.83,550.21,3105.0,547.6726,548.8495,546.3562,548.7298,3105.0
2021-10-06 10:55:00,549.89,550.72,549.16,550.44,4489.0,548.4106,549.2384,547.6826,548.9592,4489.0
2021-10-06 11:00:00,550.45,550.45,549.36,549.41,3400.0,548.9691,548.9691,547.8821,547.9319,3400.0
2021-10-06 11:05:00,549.63,549.68,548.76,549.49,2765.0,548.1513,548.2012,547.2837,548.0117,2765.0
2021-10-06 11:10:00,549.19,550.01,549.19,549.76,3408.0,547.7125,548.5303,547.7125,548.281,3408.0
2021-10-06 11:15:00,549.76,549.93,548.39,548.94,2385.0,548.281,548.4505,546.9147,547.4632,2385.0
2021-10-06 11:20:00,548.71,548.88,548.14,548.34,7147.0,547.2338,547.4034,546.6654,546.8648,7147.0
2021-10-06 11:25:00,548.8,549.34,548.72,549.08,2218.0,547.3236,547.8621,547.2438,547.6028,2218.0
2021-10-06 11:30:00,548.95,549.08,547.03,547.82,5644.0,547.4732,547.6028,545.5583,546.3462,5644.0
2021-10-06 11:35:00,547.28,547.28,546.07,546.07,2676.0,545.8077,545.8077,544.6009,544.6009,2676.0
2021-10-06 11:40:00,545.96,547.07,545.96,547.07,2500.0,544.4912,545.5982,544.4912,545.5982,2500.0
2021-10-06 11:45:00,547.07,547.07,545.25,545.85,3907.0,545.5982,545.5982,543.7831,544.3815,3907.0
2021-10-06 11:50:00,546.13,546.13,544.68,545.15,2612.0,544.6608,544.6608,543.2147,543.6834,2612.0
2021-10-06 11:55:00,544.96,545.7,544.96,545.32,3058.0,543.4939,544.2319,543.4939,543.8529,3058.0
2021-10-06 12:00:00,545.52,545.66,545.04,545.08,2981.0,544.0524,544.192,543.5737,543.6136,2981.0
2021-10-06 12:05:00,545.45,546.81,544.99,546.56,10133.0,543.9826,545.3389,543.5238,545.0896,10133.0
2021-10-06 12:10:00,546.64,546.65,545.27,545.27,2115.0,545.1694,545.1794,543.8031,543.8031,2115.0
2021-10-06 12:15:00,545.14,545.67,545.07,545.07,2891.0,543.6734,544.202,543.6036,543.6036,2891.0
2021-10-06 12:20:00,545.14,545.22,544.69,545.22,1965.0,543.6734,543.7532,543.2246,543.7532,1965.0
2021-10-06 12:25:00,545.21,545.28,544.21,544.75,3962.0,543.7432,543.8131,542.7459,543.2845,3962.0
2021-10-06 12:30:00,544.69,544.81,543.85,544.42,3588.0,543.2246,543.3443,542.3869,542.9554,3588.0
2021-10-06 12:35:00,544.72,545.92,544.72,545.45,3207.0,543.2546,544.4513,543.2546,543.9826,3207.0
2021-10-06 12:40:00,545.6,546.18,545.57,546.18,1851.0,544.1322,544.7106,544.1023,544.7106,1851.0
2021-10-06 12:45:00,546.24,546.62,545.84,545.84,2186.0,544.7705,545.1494,544.3715,544.3715,2186.0
2021-10-06 12:50:00,545.93,546.6,545.69,545.76,3118.0,544.4613,545.1295,544.2219,544.2918,3118.0
2021-10-06 12:55:00,545.69,546.22,545.54,546.22,2513.0,544.2219,544.7505,544.0724,544.7505,2513.0
2021-10-06 13:00:00,546.53,546.66,545.61,546.23,3300.0,545.0597,545.1893,544.1422,544.7605,3300.0
2021-10-06 13:05:00,546.01,547.18,545.73,546.86,3550.0,544.5411,545.7079,544.2618,545.3888,3550.0
2021-10-06 13:10:00,546.45,547.06,545.89,547.06,1200.0,544.9799,545.5883,544.4214,545.5883,1200.0
2021-10-06 13:15:00,547.12,547.13,546.42,546.77,2000.0,545.6481,545.6581,544.95,545.299,2000.0
2021-10-06 13:20:00,546.55,547.15,546.33,547.13,2131.0,545.0796,545.678,544.8602,545.6581,2131.0
2021-10-06 13:25:00,547.21,549.11,547.07,549.11,8665.0,545.7379,547.6327,545.5982,547.6327,8665.0
2021-10-06 13:30:00,549.13,550.52,548.93,549.76,2200.0,547.6527,549.039,547.4532,548.281,2200.0
2021-10-06 13:35:00,550.0,550.75,549.77,550.75,2625.0,548.5204,549.2683,548.291,549.2683,2625.0
2021-10-06 13:40:00,550.64,550.73,550.46,550.49,1800.0,549.1586,549.2484,548.9791,549.009,1800.0
2021-10-06 13:45:00,550.34,550.58,549.98,550.44,8866.0,548.8594,549.0988,548.5004,548.9592,8866.0
2021-10-06 13:50:00,550.27,550.43,549.55,549.82,5916.0,548.7896,548.9492,548.0716,548.3408,5916.0
2021-10-06 13:55:00,550.26,550.62,550.24,550.24,4569.0,548.7797,549.1387,548.7597,548.7597,4569.0
2021-10-06 14:00:00,550.61,552.04,549.87,552.04,2917.0,549.1287,550.5549,548.3907,550.5549,2917.0
2021-10-06 14:05:00,552.26,553.09,551.71,552.17,6120.0,550.7743,551.602,550.2258,550.6845,6120.0
2021-10-06 14:10:00,552.15,553.93,552.15,553.82,7150.0,550.6646,552.4398,550.6646,552.3301,7150.0
2021-10-06 14:15:00,553.64,553.64,553.14,553.37,3600.0,552.1506,552.1506,551.6519,551.8813,3600.0
2021-10-06 14:20:00,553.27,553.3,552.38,552.42,3464.0,551.7816,551.8115,550.894,550.9338,3464.0
2021-10-06 14:25:00,552.15,552.63,551.44,551.63,4538.0,550.6646,551.1433,549.9565,550.146,4538.0
2021-10-06 14:30:00,551.88,551.88,551.03,551.03,3400.0,550.3953,550.3953,549.5476,549.5476,3400.0
2021-10-06 14:35:00,551.1,551.46,550.37,550.57,3650.0,549.6174,549.9764,548.8894,549.0888,3650.0
2021-10-06 14:40:00,550.55,551.28,550.44,550.46,4567.0,549.0689,549.7969,548.9592,548.9791,4567.0
2021-10-06 14:45:00,550.48,550.7,549.61,550.47,3219.0,548.9991,549.2185,548.1314,548.9891,3219.0
2021-10-06 14:50:00,550.45,550.63,549.54,550.22,5283.0,548.9691,549.1487,548.0616,548.7398,5283.0
2021-10-06 14:55:00,550.34,550.34,549.14,549.37,3478.0,548.8594,548.8594,547.6627,547.892,3478.0
2021-10-06 15:00:00,549.23,549.46,548.8,548.8,7770.0,547.7524,547.9818,547.3236,547.3236,7770.0
2021-10-06 15:05:00,548.93,548.93,547.52,547.69,3866.0,547.4532,547.4532,546.047,546.2166,3866.0
2021-10-06 15:10:00,547.67,547.96,546.81,546.95,3900.0,546.1966,546.4858,545.3389,545.4786,3900.0
2021-10-06 15:15:00,546.98,546.98,545.97,546.16,2631.0,545.5085,545.5085,544.5012,544.6907,2631.0
2021-10-06 15:20:00,546.26,546.26,544.0,545.35,6949.0,544.7904,544.7904,542.5365,543.8829,6949.0
2021-10-06 15:25:00,545.34,545.79,544.79,545.52,5259.0,543.8729,544.3217,543.3244,544.0524,5259.0
2021-10-06 15:30:00,545.5,545.58,543.84,543.84,11259.0,544.0325,544.1122,542.3769,542.3769,11259.0
2021-10-06 15:35:00,544.11,544.39,543.41,544.01,5208.0,542.6462,542.9254,541.9481,542.5465,5208.0
2021-10-06 15:40:00,544.28,546.01,544.06,545.89,9927.0,542.8157,544.5411,542.5963,544.4214,9927.0
2021-10-06 15:45:00,545.63,545.65,544.51,544.84,9354.0,544.1621,544.1821,543.0451,543.3742,9354.0
2021-10-06 15:50:00,545.23,546.57,545.07,545.42,12819.0,543.7632,545.0996,543.6036,543.9527,12819.0
2021-10-06 15:55:00,545.61,547.03,545.57,546.58,30505.0,544.1422,545.5583,544.1023,545.1096,30505.0
2021-10-07 09:30:00,548.14,551.42,547.32,549.17,13353.0,546.6654,549.9365,545.8476,547.6926,13353.0
2021-10-07 09:35:00,551.49,552.05,550.31,550.31,5029.0,550.0063,550.5648,548.8295,548.8295,5029.0
2021-10-07 09:40:00,550.23,550.68,549.23,549.6,2731.0,548.7497,549.1985,547.7524,548.1214,2731.0
2021-10-07 09:45:00,550.15,551.46,549.49,549.6,20982.0,548.6699,549.9764,548.0117,548.1214,20982.0
2021-10-07 09:50:00,550.92,553.68,549.94,551.02,25824.0,549.4379,552.1905,548.4605,549.5376,25824.0
2021-10-07 09:55:00,551.32,554.19,550.35,553.67,12030.0,549.8368,552.6991,548.8694,552.1805,12030.0
2021-10-07 10:00:00,554.03,556.0,553.61,555.75,3094.0,552.5395,554.5042,552.1206,554.2549,3094.0
2021-10-07 10:05:00,555.83,557.67,555.45,557.16,5695.0,554.3347,556.1697,553.9557,555.6611,5695.0
2021-10-07 10:10:00,557.11,557.44,554.1,554.1,11686.0,555.6112,555.9403,552.6093,552.6093,11686.0
2021-10-07 10:15:00,554.1,554.12,550.45,550.45,37634.0,552.6093,552.6293,548.9691,548.9691,37634.0
2021-10-07 10:20:00,550.67,553.35,549.29,551.94,27725.0,549.1886,551.8613,547.8123,550.4551,27725.0
2021-10-07 10:25:00,552.36,554.85,551.6,554.19,14081.0,550.874,553.3573,550.116,552.6991,14081.0
2021-10-07 10:30:00,554.29,555.65,553.64,553.64,4940.0,552.7988,554.1552,552.1506,552.1506,4940.0
2021-10-07 10:35:00,554.73,554.73,551.94,553.65,7025.0,553.2376,553.2376,550.4551,552.1605,7025.0
2021-10-07 10:40:00,553.73,554.21,552.91,553.23,8601.0,552.2403,552.719,551.4225,551.7417,8601.0
2021-10-07 10:45:00,553.57,555.19,553.57,555.19,3122.0,552.0807,553.6964,552.0807,553.6964,3122.0
2021-10-07 10:50:00,555.12,556.79,554.97,556.79,4184.0,553.6266,555.2921,553.477,555.2921,4184.0
2021-10-07 10:55:00,557.0,557.57,555.98,556.34,6613.0,555.5015,556.07,554.4843,554.8433,6613.0
2021-10-07 11:00:00,556.95,556.97,556.15,556.15,3667.0,555.4517,555.4716,554.6538,554.6538,3667.0
2021-10-07 11:05:00,556.35,557.33,555.97,556.91,3870.0,554.8533,555.8306,554.4743,555.4118,3870.0
2021-10-07 11:10:00,556.69,556.94,555.21,555.5,6725.0,555.1924,555.4417,553.7163,554.0056,6725.0
2021-10-07 11:15:00,555.82,556.07,555.54,555.81,3905.0,554.3247,554.574,554.0454,554.3147,3905.0
2021-10-07 11:20:00,555.97,556.59,555.89,555.89,2482.0,554.4743,555.0926,554.3945,554.3945,2482.0
2021-10-07 11:25:00,556.3,556.6,555.94,556.45,2970.0,554.8034,555.1026,554.4444,554.953,2970.0
2021-10-07 11:30:00,556.96,557.6,556.64,557.51,2145.0,555.4616,556.0999,555.1425,556.0101,2145.0
2021-10-07 11:35:00,557.6,559.44,557.05,559.2,3266.0,556.0999,557.935,555.5514,557.6956,3266.0
2021-10-07 11:40:00,559.28,559.28,557.85,557.86,5076.0,557.7754,557.7754,556.3492,556.3592,5076.0
2021-10-07 11:45:00,557.68,558.3,557.35,558.3,1304.0,556.1797,556.798,555.8506,556.798,1304.0
2021-10-07 11:50:00,558.2,558.2,557.46,557.83,1885.0,556.6983,556.6983,555.9603,556.3293,1885.0
2021-10-07 11:55:00,558.28,558.62,557.76,558.24,2850.0,556.7781,557.1172,556.2595,556.7382,2850.0
2021-10-07 12:00:00,558.07,559.54,558.07,559.02,3582.0,556.5686,558.0347,556.5686,557.5161,3582.0
2021-10-07 12:05:00,559.19,559.39,558.35,559.39,3006.0,557.6856,557.8851,556.8479,557.8851,3006.0
2021-10-07 12:10:00,559.37,559.52,558.78,559.52,3116.0,557.8651,558.0147,557.2767,558.0147,3116.0
2021-10-07 12:15:00,559.37,559.75,558.09,558.09,2974.0,557.8651,558.2441,556.5886,556.5886,2974.0
2021-10-07 12:20:00,558.09,558.83,558.0,558.83,1600.0,556.5886,557.3266,556.4988,557.3266,1600.0
2021-10-07 12:25:00,558.83,558.83,558.09,558.09,2400.0,557.3266,557.3266,556.5886,556.5886,2400.0
2021-10-07 12:30:00,558.38,558.43,557.81,557.81,2977.0,556.8778,556.9277,556.3093,556.3093,2977.0
2021-10-07 12:35:00,557.84,557.84,557.33,557.33,1600.0,556.3393,556.3393,555.8306,555.8306,1600.0
2021-10-07 12:40:00,557.66,557.93,557.22,557.48,1625.0,556.1597,556.429,555.7209,555.9802,1625.0
2021-10-07 12:45:00,557.49,557.49,557.2,557.21,1900.0,555.9902,555.9902,555.701,555.711,1900.0
2021-10-07 12:50:00,557.23,557.69,557.21,557.21,1810.0,555.7309,556.1897,555.711,555.711,1810.0
2021-10-07 12:55:00,557.43,557.43,557.01,557.32,2400.0,555.9304,555.9304,555.5115,555.8207,2400.0
2021-10-07 13:00:00,557.32,557.52,557.1,557.1,2627.0,555.8207,556.0201,555.6013,555.6013,2627.0
2021-10-07 13:05:00,556.44,557.03,556.36,556.95,976.0,554.943,555.5314,554.8632,555.4517,976.0
2021-10-07 13:10:00,556.8,557.18,556.53,556.95,1818.0,555.3021,555.681,555.0328,555.4517,1818.0
2021-10-07 13:15:00,557.37,557.37,556.65,556.65,2101.0,555.8705,555.8705,555.1525,555.1525,2101.0
2021-10-07 13:20:00,556.63,556.94,556.52,556.94,400.0,555.1325,555.4417,555.0228,555.4417,400.0
2021-10-07 13:25:00,556.65,556.9,556.62,556.77,500.0,555.1525,555.4018,555.1225,555.2721,500.0
2021-10-07 13:30:00,556.84,557.08,556.68,557.07,1800.0,555.342,555.5813,555.1824,555.5713,1800.0
2021-10-07 13:35:00,556.94,557.18,556.7,557.0,3243.0,555.4417,555.681,555.2023,555.5015,3243.0
2021-10-07 13:40:00,557.15,557.29,556.95,556.95,2965.0,555.6511,555.7907,555.4517,555.4517,2965.0
2021-10-07 13:45:00,557.08,557.08,556.36,556.36,2100.0,555.5813,555.5813,554.8632,554.8632,2100.0
2021-10-07 13:50:00,555.86,557.09,555.86,556.73,2188.0,554.3646,555.5913,554.3646,555.2322,2188.0
2021-10-07 13:55:00,556.84,556.91,556.35,556.78,4942.0,555.342,555.4118,554.8533,555.2821,4942.0
2021-10-07 14:00:00,556.79,556.79,555.45,555.45,3141.0,555.2921,555.2921,553.9557,553.9557,3141.0
2021-10-07 14:05:00,555.27,555.36,554.82,555.05,2131.0,553.7762,553.8659,553.3274,553.5568,2131.0
2021-10-07 14:10:00,555.22,555.23,554.9,554.92,1300.0,553.7263,553.7363,553.4072,553.4271,1300.0
2021-10-07 14:15:00,554.96,555.1,554.9,555.09,2235.0,553.467,553.6066,553.4072,553.5967,2235.0
2021-10-07 14:20:00,555.1,555.1,554.53,554.68,1656.0,553.6066,553.6066,553.0382,553.1878,1656.0
2021-10-07 14:25:00,554.75,554.75,553.65,554.03,7365.0,553.2576,553.2576,552.1605,552.5395,7365.0
2021-10-07 14:30:00,554.06,554.25,553.69,553.98,3950.0,552.5694,552.7589,552.2004,552.4896,3950.0
2021-10-07 14:35:00,554.11,554.5,553.96,554.3,1593.0,552.6193,553.0082,552.4697,552.8088,1593.0
2021-10-07 14:40:00,554.44,554.7,552.95,553.02,6800.0,552.9484,553.2077,551.4624,551.5322,6800.0
2021-10-07 14:45:00,553.02,554.0,552.41,554.0,6620.0,551.5322,552.5096,550.9239,552.5096,6620.0
2021-10-07 14:50:00,554.27,554.28,553.4,553.4,1832.0,552.7789,552.7888,551.9112,551.9112,1832.0
2021-10-07 14:55:00,553.35,554.09,553.35,553.56,2170.0,551.8613,552.5993,551.8613,552.0708,2170.0
2021-10-07 15:00:00,553.6,554.36,553.21,553.76,2934.0,552.1107,552.8686,551.7217,552.2702,2934.0
2021-10-07 15:05:00,553.99,554.38,553.63,553.63,1600.0,552.4996,552.8886,552.1406,552.1406,1600.0
2021-10-07 15:10:00,553.62,553.62,552.96,552.96,1999.0,552.1306,552.1306,551.4724,551.4724,1999.0
2021-10-07 15:15:00,553.44,553.44,552.98,553.0,2004.0,551.9511,551.9511,551.4923,551.5123,2004.0
2021-10-07 15:20:00,553.3,553.62,552.49,552.49,4213.0,551.8115,552.1306,551.0037,551.0037,4213.0
2021-10-07 15:25:00,552.59,552.95,552.25,552.95,2500.0,551.1034,551.4624,550.7643,551.4624,2500.0
2021-10-07 15:30:00,553.05,553.52,552.74,553.04,2421.0,551.5621,552.0309,551.253,551.5522,2421.0
2021-10-07 15:35:00,552.79,552.92,552.0,552.0,5900.0,551.3028,551.4325,550.515,550.515,5900.0
2021-10-07 15:40:00,552.17,552.36,551.65,551.65,3187.0,550.6845,550.874,550.1659,550.1659,3187.0
2021-10-07 15:45:00,551.61,552.05,551.55,551.61,3914.0,550.126,550.5648,550.0662,550.126,3914.0
2021-10-07 15:50:00,551.47,552.39,550.65,552.17,14439.0,549.9864,550.9039,549.1686,550.6845,14439.0
2021-10-07 15:55:00,552.27,552.35,550.88,552.03,15207.0,550.7842,550.864,549.398,550.5449,15207.0
2021-10-08 09:30:00,551.88,552.41,550.0,550.37,14911.0,550.3953,550.9239,548.5204,548.8894,14911.0
2021-10-08 09:35:00,550.54,550.66,548.46,550.34,3612.0,549.0589,549.1786,546.9845,548.8594,3612.0
2021-10-08 09:40:00,551.11,551.99,549.18,549.18,3005.0,549.6274,550.505,547.7026,547.7026,3005.0
2021-10-08 09:45:00,550.71,550.71,547.9,548.19,3846.0,549.2284,549.2284,546.426,546.7152,3846.0
2021-10-08 09:50:00,548.34,549.51,546.55,547.99,2785.0,546.8648,548.0317,545.0796,546.5158,2785.0
2021-10-08 09:55:00,548.18,548.82,547.11,547.63,3944.0,546.7052,547.3435,545.6381,546.1567,3944.0
2021-10-08 10:00:00,548.51,549.04,548.18,548.86,1248.0,547.0344,547.5629,546.7052,547.3834,1248.0
2021-10-08 10:05:00,548.84,548.84,546.55,546.85,3000.0,547.3635,547.3635,545.0796,545.3788,3000.0
2021-10-08 10:10:00,546.62,547.1,546.0,546.33,4319.0,545.1494,545.6282,544.5311,544.8602,4319.0
2021-10-08 10:15:00,546.11,546.78,545.55,546.52,2600.0,544.6408,545.309,544.0823,545.0497,2600.0
2021-10-08 10:20:00,546.51,546.6,544.25,545.32,4212.0,545.0397,545.1295,542.7858,543.8529,4212.0
2021-10-08 10:25:00,544.72,545.32,544.26,544.61,2449.0,543.2546,543.8529,542.7958,543.1449,2449.0
2021-10-08 10:30:00,544.75,545.19,544.1,544.17,3250.0,543.2845,543.7233,542.6362,542.706,3250.0
2021-10-08 10:35:00,543.93,544.69,543.9,544.69,1804.0,542.4667,543.2246,542.4368,543.2246,1804.0
2021-10-08 10:40:00,544.47,544.47,543.25,543.86,2825.0,543.0052,543.0052,541.7885,542.3969,2825.0
2021-10-08 10:45:00,544.51,545.15,544.24,544.38,4391.0,543.0451,543.6834,542.7758,542.9155,4391.0
2021-10-08 10:50:00,544.38,544.6,543.54,544.58,3200.0,542.9155,543.1349,542.0777,543.1149,3200.0
2021-10-08 10:55:00,544.7,546.83,544.59,546.4,7845.0,543.2346,545.3589,543.1249,544.93,7845.0
2021-10-08 11:00:00,546.29,546.6,545.25,546.43,3300.0,544.8203,545.1295,543.7831,544.96,3300.0
2021-10-08 11:05:00,546.12,546.84,546.12,546.77,1100.0,544.6508,545.3689,544.6508,545.299,1100.0
2021-10-08 11:10:00,546.56,547.15,546.26,546.74,1641.0,545.0896,545.678,544.7904,545.2691,1641.0
2021-10-08 11:15:00,546.43,547.71,546.42,547.44,1512.0,544.96,546.2365,544.95,545.9672,1512.0
2021-10-08 11:20:00,547.71,547.72,546.59,546.64,2858.0,546.2365,546.2465,545.1195,545.1694,2858.0
2021-10-08 11:25:00,546.78,547.08,546.54,546.54,1051.0,545.309,545.6082,545.0697,545.0697,1051.0
2021-10-08 11:30:00,546.86,546.99,546.54,546.55,757.0,545.3888,545.5185,545.0697,545.0796,757.0
2021-10-08 11:35:00,547.1,547.36,545.47,545.8,3573.0,545.6282,545.8875,544.0025,544.3317,3573.0
2021-10-08 11:40:00,545.91,547.05,545.91,546.56,2408.0,544.4414,545.5783,544.4414,545.0896,2408.0
2021-10-08 11:45:00,546.75,547.77,546.75,547.45,400.0,545.2791,546.2964,545.2791,545.9772,400.0
2021-10-08 11:50:00,547.13,547.38,546.64,546.64,1400.0,545.6581,545.9074,545.1694,545.1694,1400.0
2021-10-08 11:55:00,546.83,547.81,546.83,547.31,1000.0,545.3589,546.3362,545.3589,545.8376,1000.0
2021-10-08 12:00:00,547.59,547.63,547.13,547.13,800.0,546.1168,546.1567,545.6581,545.6581,800.0
2021-10-08 12:05:00,547.9,547.9,547.26,547.26,4003.0,546.426,546.426,545.7877,545.7877,4003.0
2021-10-08 12:10:00,547.11,547.79,547.11,547.79,2278.0,545.6381,546.3163,545.6381,546.3163,2278.0
2021-10-08 12:15:00,547.78,548.2,547.56,548.12,1795.0,546.3063,546.7252,546.0869,546.6454,1795.0
2021-10-08 12:20:00,548.39,548.55,548.06,548.53,2309.0,546.9147,547.0743,546.5856,547.0543,2309.0
2021-10-08 12:25:00,548.62,548.99,548.41,548.82,2686.0,547.1441,547.5131,546.9346,547.3435,2686.0
2021-10-08 12:30:00,548.61,549.38,548.6,549.37,1630.0,547.1341,547.902,547.1241,547.892,1630.0
2021-10-08 12:35:00,549.5,549.84,548.8,549.0,2677.0,548.0217,548.3608,547.3236,547.523,2677.0
2021-10-08 12:40:00,548.99,549.84,548.98,549.84,800.0,547.5131,548.3608,547.5031,548.3608,800.0
2021-10-08 12:45:00,549.58,549.98,549.05,549.62,2981.0,548.1015,548.5004,547.5729,548.1414,2981.0
2021-10-08 12:50:00,549.4,549.42,548.7,549.42,1460.0,547.922,547.9419,547.2239,547.9419,1460.0
2021-10-08 12:55:00,549.31,549.66,549.31,549.66,1400.0,547.8322,548.1813,547.8322,548.1813,1400.0
2021-10-08 13:00:00,549.66,550.38,549.29,550.38,2777.0,548.1813,548.8993,547.8123,548.8993,2777.0
2021-10-08 13:05:00,549.99,550.67,549.66,550.5,2750.0,548.5104,549.1886,548.1813,549.019,2750.0
2021-10-08 13:10:00,550.5,552.37,550.15,552.16,7100.0,549.019,550.884,548.6699,550.6745,7100.0
2021-10-08 13:15:00,551.82,551.93,550.79,550.96,4926.0,550.3355,550.4452,549.3082,549.4778,4926.0
2021-10-08 13:20:00,550.82,551.44,550.75,551.02,4961.0,549.3381,549.9565,549.2683,549.5376,4961.0
2021-10-08 13:25:00,551.12,551.89,551.12,551.69,1200.0,549.6373,550.4053,549.6373,550.2058,1200.0
2021-10-08 13:30:00,551.49,551.81,550.93,550.93,1910.0,550.0063,550.3255,549.4479,549.4479,1910.0
2021-10-08 13:35:00,551.26,552.3,551.03,551.37,5042.0,549.777,550.8142,549.5476,549.8867,5042.0
2021-10-08 13:40:00,551.43,551.43,550.72,551.0,3234.0,549.9465,549.9465,549.2384,549.5177,3234.0
2021-10-08 13:45:00,551.49,552.0,551.02,552.0,2751.0,550.0063,550.515,549.5376,550.515,2751.0
2021-10-08 13:50:00,552.08,552.13,551.59,551.85,1733.0,550.5948,550.6446,550.1061,550.3654,1733.0
2021-10-08 13:55:00,552.13,552.45,551.77,552.28,1923.0,550.6446,550.9638,550.2856,550.7942,1923.0
2021-10-08 14:00:00,552.35,552.35,551.95,552.18,2084.0,550.864,550.864,550.4651,550.6945,2084.0
2021-10-08 14:05:00,552.5,552.83,551.77,551.97,2544.0,551.0136,551.3427,550.2856,550.4851,2544.0
2021-10-08 14:10:00,551.77,552.45,551.49,552.45,4050.0,550.2856,550.9638,550.0063,550.9638,4050.0
2021-10-08 14:15:00,552.06,552.69,551.86,552.55,2435.0,550.5748,551.2031,550.3753,551.0635,2435.0
2021-10-08 14:20:00,552.34,552.87,552.02,552.63,2300.0,550.8541,551.3826,550.5349,551.1433,2300.0
2021-10-08 14:25:00,552.9,553.29,552.65,553.2,3414.0,551.4126,551.8015,551.1632,551.7117,3414.0
2021-10-08 14:30:00,553.8,555.0,553.8,554.44,9428.0,552.3101,553.5069,552.3101,552.9484,9428.0
2021-10-08 14:35:00,554.46,555.52,554.0,554.0,10925.0,552.9684,554.0255,552.5096,552.5096,10925.0
2021-10-08 14:40:00,554.22,554.47,553.95,554.45,2826.0,552.729,552.9783,552.4597,552.9584,2826.0
2021-10-08 14:45:00,554.23,554.35,553.15,553.16,3125.0,552.739,552.8587,551.6619,551.6719,3125.0
2021-10-08 14:50:00,552.88,553.04,552.71,553.04,850.0,551.3926,551.5522,551.2231,551.5522,850.0
2021-10-08 14:55:00,553.03,553.63,552.83,553.17,2414.0,551.5422,552.1406,551.3427,551.6818,2414.0
2021-10-08 15:00:00,553.12,553.12,552.71,553.08,2436.0,551.632,551.632,551.2231,551.5921,2436.0
2021-10-08 15:05:00,553.03,553.36,553.01,553.17,947.0,551.5422,551.8713,551.5223,551.6818,947.0
2021-10-08 15:10:00,553.3,553.69,553.0,553.49,2753.0,551.8115,552.2004,551.5123,552.001,2753.0
2021-10-08 15:15:00,553.41,553.41,552.61,552.71,1455.0,551.9212,551.9212,551.1233,551.2231,1455.0
2021-10-08 15:20:00,552.32,552.5,551.98,552.35,1304.0,550.8341,551.0136,550.495,550.864,1304.0
2021-10-08 15:25:00,552.08,552.17,551.16,551.16,2050.0,550.5948,550.6845,549.6772,549.6772,2050.0
2021-10-08 15:30:00,551.55,552.74,551.43,552.4,4354.0,550.0662,551.253,549.9465,550.9139,4354.0
2021-10-08 15:35:00,552.23,552.23,550.89,551.07,4103.0,550.7444,550.7444,549.408,549.5875,4103.0
2021-10-08 15:40:00,550.55,550.63,549.32,549.32,5794.0,549.0689,549.1487,547.8422,547.8422,5794.0
2021-10-08 15:45:00,549.44,549.99,549.07,549.99,2753.0,547.9619,548.5104,547.5929,548.5104,2753.0
2021-10-08 15:50:00,549.66,550.61,549.18,550.29,7263.0,548.1813,549.1287,547.7026,548.8096,7263.0
2021-10-08 15:55:00,550.3,550.83,549.9,550.14,10601.0,548.8195,549.3481,548.4206,548.66,10601.0
2021-10-11 09:30:00,549.65,551.96,547.39,551.96,10087.0,548.1713,550.4751,545.9174,550.4751,10087.0
2021-10-11 09:35:00,553.0,553.52,551.89,551.89,2213.0,551.5123,552.0309,550.4053,550.4053,2213.0
2021-10-11 09:40:00,552.73,554.85,551.69,554.18,4061.0,551.243,553.3573,550.2058,552.6891,4061.0
2021-10-11 09:45:00,554.49,554.5,552.45,552.8,1823.0,552.9983,553.0082,550.9638,551.3128,1823.0
2021-10-11 09:50:00,552.5,554.69,552.5,553.28,1968.0,551.0136,553.1977,551.0136,551.7915,1968.0
2021-10-11 09:55:00,553.46,554.36,553.0,554.36,3612.0,551.971,552.8686,551.5123,552.8686,3612.0
2021-10-11 10:00:00,554.2,554.99,553.2,554.13,3314.0,552.7091,553.4969,551.7117,552.6392,3314.0
2021-10-11 10:05:00,554.18,554.63,553.86,554.63,2056.0,552.6891,553.1379,552.37,553.1379,2056.0
2021-10-11 10:10:00,554.91,555.5,554.75,554.96,1494.0,553.4171,554.0056,553.2576,553.467,1494.0
2021-10-11 10:15:00,554.76,556.32,554.45,554.49,3249.0,553.2675,554.8234,552.9584,552.9983,3249.0
2021-10-11 10:20:00,555.0,555.42,554.73,555.42,19443.0,553.5069,553.9258,553.2376,553.9258,19443.0
2021-10-11 10:25:00,555.27,555.39,555.11,555.37,1483.0,553.7762,553.8959,553.6166,553.8759,1483.0
2021-10-11 10:30:00,555.19,556.32,555.18,556.14,2881.0,553.6964,554.8234,553.6864,554.6438,2881.0
2021-10-11 10:35:00,556.12,557.87,556.12,556.84,14276.0,554.6239,556.3692,554.6239,555.342,14276.0
2021-10-11 10:40:00,556.3,556.9,555.7,556.52,4324.0,554.8034,555.4018,554.205,555.0228,4324.0
2021-10-11 10:45:00,556.52,556.52,554.98,554.98,2180.0,555.0228,555.0228,553.487,553.487,2180.0
2021-10-11 10:50:00,555.17,555.38,554.35,554.79,6462.0,553.6764,553.8859,552.8587,553.2975,6462.0
2021-10-11 10:55:00,554.95,555.71,554.93,554.93,843.0,553.457,554.215,553.4371,553.4371,843.0
2021-10-11 11:00:00,555.07,555.31,554.8,555.31,851.0,553.5767,553.8161,553.3074,553.8161,851.0
2021-10-11 11:05:00,555.83,556.08,555.76,556.08,507.0,554.3347,554.584,554.2649,554.584,507.0
2021-10-11 11:10:00,556.23,556.44,556.23,556.23,1000.0,554.7336,554.943,554.7336,554.7336,1000.0
2021-10-11 11:15:00,555.9,555.9,554.74,554.78,2650.0,554.4045,554.4045,553.2476,553.2875,2650.0
2021-10-11 11:20:00,554.56,555.1,554.29,554.6,2075.0,553.0681,553.6066,552.7988,553.108,2075.0
2021-10-11 11:25:00,554.43,554.55,554.12,554.55,2021.0,552.9384,553.0581,552.6293,553.0581,2021.0
2021-10-11 11:30:00,554.57,555.38,554.56,555.15,1225.0,553.0781,553.8859,553.0681,553.6565,1225.0
2021-10-11 11:35:00,555.71,556.17,555.38,555.93,1850.0,554.215,554.6738,553.8859,554.4344,1850.0
2021-10-11 11:40:00,555.67,555.73,555.37,555.73,1992.0,554.1751,554.2349,553.8759,554.2349,1992.0
2021-10-11 11:45:00,555.59,555.59,555.1,555.5,3218.0,554.0953,554.0953,553.6066,554.0056,3218.0
2021-10-11 11:50:00,555.17,555.3,554.0,554.0,10030.0,553.6764,553.8061,552.5096,552.5096,10030.0
2021-10-11 11:55:00,553.7,554.41,553.7,553.7,5362.0,552.2104,552.9185,552.2104,552.2104,5362.0
2021-10-11 12:00:00,553.43,553.63,552.43,552.61,1908.0,551.9411,552.1406,550.9438,551.1233,1908.0
2021-10-11 12:05:00,552.02,552.71,551.37,551.38,5347.0,550.5349,551.2231,549.8867,549.8966,5347.0
2021-10-11 12:10:00,551.63,551.73,551.4,551.73,600.0,550.146,550.2457,549.9166,550.2457,600.0
2021-10-11 12:15:00,552.14,552.73,552.07,552.27,1200.0,550.6546,551.243,550.5848,550.7842,1200.0
2021-10-11 12:20:00,552.07,552.07,551.22,551.22,2852.0,550.5848,550.5848,549.7371,549.7371,2852.0
2021-10-11 12:25:00,551.19,551.59,551.0,551.0,3207.0,549.7072,550.1061,549.5177,549.5177,3207.0
2021-10-11 12:30:00,551.0,551.0,550.25,550.76,1637.0,549.5177,549.5177,548.7697,549.2783,1637.0
2021-10-11 12:35:00,551.0,551.05,550.69,550.69,600.0,549.5177,549.5675,549.2085,549.2085,600.0
2021-10-11 12:40:00,550.98,551.14,550.61,551.14,921.0,549.4977,549.6573,549.1287,549.6573,921.0
2021-10-11 12:45:00,551.29,551.29,550.5,550.56,1073.0,549.8069,549.8069,549.019,549.0788,1073.0
2021-10-11 12:50:00,550.44,550.44,549.53,550.35,2882.0,548.9592,548.9592,548.0516,548.8694,2882.0
2021-10-11 12:55:00,550.36,550.94,550.36,550.77,775.0,548.8794,549.4578,548.8794,549.2883,775.0
2021-10-11 13:00:00,550.91,550.91,549.89,550.28,3976.0,549.4279,549.4279,548.4106,548.7996,3976.0
2021-10-11 13:05:00,550.66,550.66,549.95,549.95,1400.0,549.1786,549.1786,548.4705,548.4705,1400.0
2021-10-11 13:10:00,550.43,551.21,550.43,551.21,200.0,548.9492,549.7271,548.9492,549.7271,200.0
2021-10-11 13:15:00,550.88,551.44,550.87,551.44,760.0,549.398,549.9565,549.388,549.9565,760.0
2021-10-11 13:20:00,551.14,551.39,549.34,549.85,6182.0,549.6573,549.9066,547.8621,548.3708,6182.0
2021-10-11 13:25:00,549.37,550.36,549.37,550.0,1901.0,547.892,548.8794,547.892,548.5204,1901.0
2021-10-11 13:30:00,549.76,550.18,548.96,548.96,2460.0,548.281,548.6999,547.4832,547.4832,2460.0
2021-10-11 13:35:00,549.37,549.5,548.42,549.04,1505.0,547.892,548.0217,546.9446,547.5629,1505.0
2021-10-11 13:40:00,549.68,549.82,548.98,549.02,2152.0,548.2012,548.3408,547.5031,547.543,2152.0
2021-10-11 13:45:00,548.92,548.93,548.47,548.6,1862.0,547.4433,547.4532,546.9945,547.1241,1862.0
2021-10-11 13:50:00,548.62,548.7,548.18,548.56,1797.0,547.1441,547.2239,546.7052,547.0842,1797.0
2021-10-11 13:55:00,548.76,549.53,548.64,548.99,4216.0,547.2837,548.0516,547.164,547.5131,4216.0
2021-10-11 14:00:00,548.96,549.44,548.56,549.25,2476.0,547.4832,547.9619,547.0842,547.7724,2476.0
2021-10-11 14:05:00,549.21,549.65,549.18,549.26,2800.0,547.7325,548.1713,547.7026,547.7823,2800.0
2021-10-11 14:10:00,549.5,549.5,548.63,548.63,1800.0,548.0217,548.0217,547.154,547.154,1800.0
2021-10-11 14:15:00,548.56,548.97,548.56,548.68,3019.0,547.0842,547.4931,547.0842,547.2039,3019.0
2021-10-11 14:20:00,548.59,548.77,548.51,548.57,2287.0,547.1141,547.2937,547.0344,547.0942,2287.0
2021-10-11 14:25:00,548.34,548.4,547.97,548.35,2424.0,546.8648,546.9247,546.4958,546.8748,2424.0
2021-10-11 14:30:00,548.31,548.39,547.96,548.19,1854.0,546.8349,546.9147,546.4858,546.7152,1854.0
2021-10-11 14:35:00,548.57,548.57,548.0,548.0,900.0,547.0942,547.0942,546.5257,546.5257,900.0
2021-10-11 14:40:00,547.98,548.99,547.73,548.73,7464.0,546.5058,547.5131,546.2565,547.2538,7464.0
2021-10-11 14:45:00,548.48,548.49,548.12,548.18,1300.0,547.0044,547.0144,546.6454,546.7052,1300.0
2021-10-11 14:50:00,548.18,548.18,547.01,547.52,2708.0,546.7052,546.7052,545.5384,546.047,2708.0
2021-10-11 14:55:00,547.76,548.63,547.68,548.63,3288.0,546.2864,547.154,546.2066,547.154,3288.0
2021-10-11 15:00:00,548.52,548.84,548.15,548.4,1225.0,547.0443,547.3635,546.6753,546.9247,1225.0
2021-10-11 15:05:00,548.39,548.92,548.08,548.26,2525.0,546.9147,547.4433,546.6055,546.785,2525.0
2021-10-11 15:10:00,548.64,548.81,548.53,548.81,1597.0,547.164,547.3336,547.0543,547.3336,1597.0
2021-10-11 15:15:00,548.71,548.71,548.01,548.29,2315.0,547.2338,547.2338,546.5357,546.815,2315.0
2021-10-11 15:20:00,548.04,548.67,547.95,548.25,3252.0,546.5656,547.1939,546.4759,546.7751,3252.0
2021-10-11 15:25:00,548.2,548.2,547.35,548.19,2410.0,546.7252,546.7252,545.8775,546.7152,2410.0
2021-10-11 15:30:00,547.96,548.59,547.77,547.77,3183.0,546.4858,547.1141,546.2964,546.2964,3183.0
2021-10-11 15:35:00,547.74,548.01,547.5,547.79,4000.0,546.2664,546.5357,546.0271,546.3163,4000.0
2021-10-11 15:40:00,548.03,548.55,547.87,547.96,5555.0,546.5557,547.0743,546.3961,546.4858,5555.0
2021-10-11 15:45:00,547.99,548.11,547.32,547.48,3960.0,546.5158,546.6354,545.8476,546.0071,3960.0
2021-10-11 15:50:00,547.3,547.45,545.84,546.4,8044.0,545.8276,545.9772,544.3715,544.93,8044.0
2021-10-11 15:55:00,546.38,546.41,545.6,546.05,13276.0,544.9101,544.94,544.1322,544.581,13276.0
2021-10-12 09:30:00,546.09,548.07,541.58,543.66,17071.0,544.6209,546.5955,540.123,542.1974,17071.0
2021-10-12 09:35:00,543.84,546.04,543.83,545.2,4603.0,542.3769,544.571,542.367,543.7333,4603.0
2021-10-12 09:40:00,546.38,548.26,545.62,547.95,3370.0,544.9101,546.785,544.1521,546.4759,3370.0
2021-10-12 09:45:00,548.38,548.69,545.63,546.92,4896.0,546.9047,547.2139,544.1621,545.4486,4896.0
2021-10-12 09:50:00,546.2,549.22,546.2,549.22,1656.0,544.7306,547.7425,544.7306,547.7425,1656.0
2021-10-12 09:55:00,548.55,549.29,547.23,547.42,3906.0,547.0743,547.8123,545.7578,545.9473,3906.0
2021-10-12 10:00:00,546.89,547.63,545.53,545.53,5564.0,545.4187,546.1567,544.0624,544.0624,5564.0
2021-10-12 10:05:00,546.25,546.64,545.63,545.86,2142.0,544.7804,545.1694,544.1621,544.3915,2142.0
2021-10-12 10:10:00,546.16,546.29,545.66,546.29,951.0,544.6907,544.8203,544.192,544.8203,951.0
2021-10-12 10:15:00,547.25,547.26,546.2,546.2,1773.0,545.7778,545.7877,544.7306,544.7306,1773.0
2021-10-12 10:20:00,546.59,546.96,545.54,545.55,1763.0,545.1195,545.4885,544.0724,544.0823,1763.0
2021-10-12 10:25:00,545.63,545.8,545.25,545.26,2744.0,544.1621,544.3317,543.7831,543.7931,2744.0
2021-10-12 10:30:00,544.71,545.48,544.02,545.13,2693.0,543.2446,544.0125,542.5564,543.6635,2693.0
2021-10-12 10:35:00,544.76,545.3,544.26,544.87,3070.0,543.2945,543.833,542.7958,543.4042,3070.0
2021-10-12 10:40:00,545.3,545.74,543.82,544.0,2050.0,543.833,544.2718,542.357,542.5365,2050.0
2021-10-12 10:45:00,544.06,544.9,544.0,544.33,1796.0,542.5963,543.4341,542.5365,542.8656,1796.0
2021-10-12 10:50:00,544.39,544.83,543.86,543.97,1881.0,542.9254,543.3643,542.3969,542.5066,1881.0
2021-10-12 10:55:00,545.31,545.41,544.55,544.55,1898.0,543.843,543.9427,543.085,543.085,1898.0
2021-10-12 11:00:00,545.0,546.47,544.99,546.47,2379.0,543.5338,544.9998,543.5238,544.9998,2379.0
2021-10-12 11:05:00,546.47,548.63,546.47,548.5,2135.0,544.9998,547.154,544.9998,547.0244,2135.0
2021-10-12 11:10:00,549.23,549.36,547.87,547.99,3596.0,547.7524,547.8821,546.3961,546.5158,3596.0
2021-10-12 11:15:00,547.65,548.59,547.22,547.43,7204.0,546.1767,547.1141,545.7478,545.9573,7204.0
2021-10-12 11:20:00,547.51,547.62,546.57,547.62,3052.0,546.0371,546.1468,545.0996,546.1468,3052.0
2021-10-12 11:25:00,547.63,547.88,547.17,547.5,3764.0,546.1567,546.4061,545.698,546.0271,3764.0
2021-10-12 11:30:00,547.35,548.34,547.35,547.75,3339.0,545.8775,546.8648,545.8775,546.2764,3339.0
2021-10-12 11:35:00,547.18,547.81,547.0,547.0,1902.0,545.7079,546.3362,545.5284,545.5284,1902.0
2021-10-12 11:40:00,546.84,546.93,545.96,546.36,1431.0,545.3689,545.4586,544.4912,544.8901,1431.0
2021-10-12 11:45:00,545.89,545.93,545.4,545.48,1925.0,544.4214,544.4613,543.9327,544.0125,1925.0
2021-10-12 11:50:00,545.95,546.06,545.6,545.66,2108.0,544.4812,544.591,544.1322,544.192,2108.0
2021-10-12 11:55:00,546.5,546.55,546.1,546.1,1900.0,545.0298,545.0796,544.6308,544.6308,1900.0
2021-10-12 12:00:00,545.89,547.05,545.89,547.05,3302.0,544.4214,545.5783,544.4214,545.5783,3302.0
2021-10-12 12:05:00,546.89,546.89,546.89,546.89,124.0,545.4187,545.4187,545.4187,545.4187,124.0
2021-10-12 12:10:00,547.13,547.92,546.94,547.75,4317.0,545.6581,546.4459,545.4686,546.2764,4317.0
2021-10-12 12:15:00,547.71,547.71,547.37,547.37,1360.0,546.2365,546.2365,545.8974,545.8974,1360.0
2021-10-12 12:20:00,547.05,547.5,546.45,547.03,2937.0,545.5783,546.0271,544.9799,545.5583,2937.0
2021-10-12 12:25:00,546.83,547.74,546.83,547.73,1453.0,545.3589,546.2664,545.3589,546.2565,1453.0
2021-10-12 12:30:00,547.75,547.9,546.74,546.9,3232.0,546.2764,546.426,545.2691,545.4287,3232.0
2021-10-12 12:35:00,546.66,546.7,546.17,546.17,1300.0,545.1893,545.2292,544.7007,544.7007,1300.0
2021-10-12 12:40:00,546.56,547.12,546.55,546.86,1525.0,545.0896,545.6481,545.0796,545.3888,1525.0
2021-10-12 12:45:00,547.08,547.59,546.63,547.58,1400.0,545.6082,546.1168,545.1594,546.1069,1400.0
2021-10-12 12:50:00,547.13,547.13,546.74,546.94,2275.0,545.6581,545.6581,545.2691,545.4686,2275.0
2021-10-12 12:55:00,546.99,547.14,546.07,546.61,4399.0,545.5185,545.668,544.6009,545.1395,4399.0
2021-10-12 13:00:00,546.35,546.61,546.34,546.48,900.0,544.8802,545.1395,544.8702,545.0098,900.0
2021-10-12 13:05:00,546.07,546.11,545.78,545.97,1700.0,544.6009,544.6408,544.3117,544.5012,1700.0
2021-10-12 13:10:00,546.32,548.2,545.91,548.2,9462.0,544.8503,546.7252,544.4414,546.7252,9462.0
2021-10-12 13:15:00,548.0,548.12,546.79,546.79,9427.0,546.5257,546.6454,545.319,545.319,9427.0
2021-10-12 13:20:00,546.52,546.52,546.19,546.19,300.0,545.0497,545.0497,544.7206,544.7206,300.0
2021-10-12 13:25:00,546.64,546.64,546.02,546.16,2237.0,545.1694,545.1694,544.5511,544.6907,2237.0
2021-10-12 13:30:00,546.32,546.32,545.9,545.9,800.0,544.8503,544.8503,544.4314,544.4314,800.0
2021-10-12 13:35:00,546.09,546.25,546.01,546.01,1388.0,544.6209,544.7804,544.5411,544.5411,1388.0
2021-10-12 13:40:00,546.33,546.52,546.06,546.06,1100.0,544.8602,545.0497,544.591,544.591,1100.0
2021-10-12 13:45:00,545.86,546.26,545.62,546.05,1515.0,544.3915,544.7904,544.1521,544.581,1515.0
2021-10-12 13:50:00,546.03,546.06,545.44,545.44,1855.0,544.561,544.591,543.9726,543.9726,1855.0
2021-10-12 13:55:00,545.25,545.36,544.84,545.1,1800.0,543.7831,543.8928,543.3742,543.6335,1800.0
2021-10-12 14:00:00,545.05,545.05,544.82,544.99,1543.0,543.5837,543.5837,543.3543,543.5238,1543.0
2021-10-12 14:05:00,545.12,545.43,545.11,545.43,350.0,543.6535,543.9626,543.6435,543.9626,350.0
2021-10-12 14:10:00,545.5,546.0,545.5,546.0,1000.0,544.0325,544.5311,544.0325,544.5311,1000.0
2021-10-12 14:15:00,545.72,546.5,545.56,546.44,1665.0,544.2519,545.0298,544.0923,544.9699,1665.0
2021-10-12 14:20:00,546.1,546.1,545.33,545.55,2177.0,544.6308,544.6308,543.8629,544.0823,2177.0
2021-10-12 14:25:00,545.84,546.0,545.82,546.0,800.0,544.3715,544.5311,544.3516,544.5311,800.0
2021-10-12 14:30:00,545.68,545.68,545.23,545.23,810.0,544.212,544.212,543.7632,543.7632,810.0
2021-10-12 14:35:00,545.32,545.35,544.66,544.66,1400.0,543.8529,543.8829,543.1947,543.1947,1400.0
2021-10-12 14:40:00,544.71,545.45,544.71,545.45,1600.0,543.2446,543.9826,543.2446,543.9826,1600.0
2021-10-12 14:45:00,545.11,545.11,544.57,544.72,750.0,543.6435,543.6435,543.105,543.2546,750.0
2021-10-12 14:50:00,544.76,545.14,544.61,545.08,2645.0,543.2945,543.6734,543.1449,543.6136,2645.0
2021-10-12 14:55:00,544.98,544.98,544.46,544.47,2600.0,543.5139,543.5139,542.9953,543.0052,2600.0
2021-10-12 15:00:00,544.66,545.14,544.41,544.42,1205.0,543.1947,543.6734,542.9454,542.9554,1205.0
2021-10-12 15:05:00,544.46,544.46,544.21,544.36,1800.0,542.9953,542.9953,542.7459,542.8955,1800.0
2021-10-12 15:10:00,544.35,544.35,543.88,543.96,922.0,542.8856,542.8856,542.4168,542.4966,922.0
2021-10-12 15:15:00,543.96,543.96,542.87,543.38,3795.0,542.4966,542.4966,541.4095,541.9182,3795.0
2021-10-12 15:20:00,542.89,543.47,542.73,543.03,1088.0,541.4295,542.0079,541.2699,541.5691,1088.0
2021-10-12 15:25:00,543.04,543.62,542.93,543.29,850.0,541.5791,542.1575,541.4694,541.8284,850.0
2021-10-12 15:30:00,543.3,544.46,543.3,544.46,2572.0,541.8384,542.9953,541.8384,542.9953,2572.0
2021-10-12 15:35:00,544.7,544.7,543.68,544.3,5015.0,543.2346,543.2346,542.2174,542.8357,5015.0
2021-10-12 15:40:00,543.94,543.94,542.81,542.81,4818.0,542.4767,542.4767,541.3497,541.3497,4818.0
2021-10-12 15:45:00,542.62,542.89,542.28,542.76,2970.0,541.1602,541.4295,540.8211,541.2998,2970.0
2021-10-12 15:50:00,542.65,543.41,542.19,542.87,8367.0,541.1901,541.9481,540.7314,541.4095,8367.0
2021-10-12 15:55:00,542.91,545.0,542.9,544.44,20643.0,541.4494,543.5338,541.4395,542.9753,20643.0
2021-10-13 09:30:00,548.33,553.54,547.01,553.11,13673.0,546.8548,552.0508,545.5384,551.622,13673.0
2021-10-13 09:35:00,554.87,556.19,552.42,555.49,4332.0,553.3773,554.6937,550.9338,553.9956,4332.0
2021-10-13 09:40:00,555.26,555.86,551.66,552.5,5108.0,553.7662,554.3646,550.1759,551.0136,5108.0
2021-10-13 09:45:00,553.02,554.16,552.96,553.78,1404.0,551.5322,552.6692,551.4724,552.2902,1404.0
2021-10-13 09:50:00,553.09,553.09,550.88,550.88,2845.0,551.602,551.602,549.398,549.398,2845.0
2021-10-13 09:55:00,551.25,552.73,550.34,551.33,3294.0,549.767,551.243,548.8594,549.8468,3294.0
2021-10-13 10:00:00,551.56,552.06,551.34,551.34,1802.0,550.0762,550.5748,549.8567,549.8567,1802.0
2021-10-13 10:05:00,551.33,551.48,550.57,550.93,1893.0,549.8468,549.9964,549.0888,549.4479,1893.0
2021-10-13 10:10:00,551.22,551.22,549.14,549.67,2306.0,549.7371,549.7371,547.6627,548.1912,2306.0
2021-10-13 10:15:00,549.98,550.86,549.05,549.54,2807.0,548.5004,549.378,547.5729,548.0616,2807.0
2021-10-13 10:20:00,549.53,549.77,549.0,549.44,1772.0,548.0516,548.291,547.523,547.9619,1772.0
2021-10-13 10:25:00,549.71,549.94,549.27,549.5,1497.0,548.2311,548.4605,547.7923,548.0217,1497.0
2021-10-13 10:30:00,549.56,552.25,549.51,551.9,3209.0,548.0815,550.7643,548.0317,550.4152,3209.0
2021-10-13 10:35:00,552.15,553.3,551.87,551.87,2070.0,550.6646,551.8115,550.3853,550.3853,2070.0
2021-10-13 10:40:00,552.19,552.19,551.19,552.02,1301.0,550.7045,550.7045,549.7072,550.5349,1301.0
2021-10-13 10:45:00,552.36,552.36,550.61,550.62,1950.0,550.874,550.874,549.1287,549.1387,1950.0
2021-10-13 10:50:00,551.03,552.28,551.03,551.35,4416.0,549.5476,550.7942,549.5476,549.8667,4416.0
2021-10-13 10:55:00,551.65,551.65,550.36,550.36,1333.0,550.1659,550.1659,548.8794,548.8794,1333.0
2021-10-13 11:00:00,551.46,551.61,550.29,551.27,2123.0,549.9764,550.126,548.8096,549.7869,2123.0
2021-10-13 11:05:00,551.45,551.81,551.37,551.43,1179.0,549.9665,550.3255,549.8867,549.9465,1179.0
2021-10-13 11:10:00,551.28,551.56,551.0,551.39,2845.0,549.7969,550.0762,549.5177,549.9066,2845.0
2021-10-13 11:15:00,551.59,552.1,551.5,552.1,1400.0,550.1061,550.6147,550.0163,550.6147,1400.0
2021-10-13 11:20:00,552.19,552.72,551.98,552.17,2569.0,550.7045,551.233,550.495,550.6845,2569.0
2021-10-13 11:25:00,551.85,551.85,550.55,550.69,1100.0,550.3654,550.3654,549.0689,549.2085,1100.0
2021-10-13 11:30:00,550.68,550.68,549.79,549.92,5014.0,549.1985,549.1985,548.3109,548.4406,5014.0
2021-10-13 11:35:00,550.07,550.27,549.34,549.87,2816.0,548.5902,548.7896,547.8621,548.3907,2816.0
2021-10-13 11:40:00,549.86,550.95,549.77,550.95,8641.0,548.3807,549.4678,548.291,549.4678,8641.0
2021-10-13 11:45:00,551.65,552.48,551.3,551.46,2845.0,550.1659,550.9937,549.8169,549.9764,2845.0
2021-10-13 11:50:00,551.67,552.18,551.67,552.18,400.0,550.1859,550.6945,550.1859,550.6945,400.0
2021-10-13 11:55:00,552.07,553.38,552.06,552.87,6787.0,550.5848,551.8913,550.5748,551.3826,6787.0
2021-10-13 12:00:00,553.18,553.4,552.62,552.74,10456.0,551.6918,551.9112,551.1333,551.253,10456.0
2021-10-13 12:05:00,553.26,553.4,553.26,553.4,300.0,551.7716,551.9112,551.7716,551.9112,300.0
2021-10-13 12:10:00,553.58,554.08,553.32,553.32,2879.0,552.0907,552.5894,551.8314,551.8314,2879.0
2021-10-13 12:15:00,553.49,553.56,552.99,552.99,1811.0,552.001,552.0708,551.5023,551.5023,1811.0
2021-10-13 12:20:00,552.99,553.07,552.12,552.83,2059.0,551.5023,551.5821,550.6346,551.3427,2059.0
2021-10-13 12:25:00,553.07,554.11,552.76,553.79,1901.0,551.5821,552.6193,551.2729,552.3002,1901.0
2021-10-13 12:30:00,553.82,553.82,552.82,552.83,1500.0,552.3301,552.3301,551.3328,551.3427,1500.0
2021-10-13 12:35:00,552.99,553.07,552.86,553.0,1296.0,551.5023,551.5821,551.3727,551.5123,1296.0
2021-10-13 12:40:00,553.02,553.46,553.02,553.45,876.0,551.5322,551.971,551.5322,551.9611,876.0
2021-10-13 12:45:00,553.53,554.5,553.53,554.25,2073.0,552.0409,553.0082,552.0409,552.7589,2073.0
2021-10-13 12:50:00,554.47,554.5,553.45,553.45,3190.0,552.9783,553.0082,551.9611,551.9611,3190.0
2021-10-13 12:55:00,553.57,553.62,553.12,553.62,1674.0,552.0807,552.1306,551.632,552.1306,1674.0
2021-10-13 13:00:00,553.42,554.01,553.42,554.01,700.0,551.9312,552.5196,551.9312,552.5196,700.0
2021-10-13 13:05:00,553.77,553.92,553.01,553.09,2590.0,552.2802,552.4298,551.5223,551.602,2590.0
2021-10-13 13:10:00,553.21,553.43,552.98,553.22,3144.0,551.7217,551.9411,551.4923,551.7317,3144.0
2021-10-13 13:15:00,553.43,553.62,553.2,553.62,1249.0,551.9411,552.1306,551.7117,552.1306,1249.0
2021-10-13 13:20:00,553.82,554.13,553.59,554.13,1689.0,552.3301,552.6392,552.1007,552.6392,1689.0
2021-10-13 13:25:00,554.15,554.66,554.14,554.48,2757.0,552.6592,553.1678,552.6492,552.9883,2757.0
2021-10-13 13:30:00,554.71,555.26,554.26,554.26,4277.0,553.2177,553.7662,552.7689,552.7689,4277.0
2021-10-13 13:35:00,554.04,554.63,553.87,553.87,3076.0,552.5495,553.1379,552.3799,552.3799,3076.0
2021-10-13 13:40:00,553.9,554.26,553.53,553.76,1700.0,552.4099,552.7689,552.0409,552.2702,1700.0
2021-10-13 13:45:00,553.85,554.15,553.49,553.72,1900.0,552.36,552.6592,552.001,552.2303,1900.0
2021-10-13 13:50:00,553.73,553.73,553.28,553.28,4000.0,552.2403,552.2403,551.7915,551.7915,4000.0
2021-10-13 13:55:00,553.41,553.41,552.26,552.26,981.0,551.9212,551.9212,550.7743,550.7743,981.0
2021-10-13 14:00:00,552.34,553.39,552.0,552.0,5278.0,550.8541,551.9012,550.515,550.515,5278.0
2021-10-13 14:05:00,551.55,551.55,550.36,551.41,1000.0,550.0662,550.0662,548.8794,549.9266,1000.0
2021-10-13 14:10:00,551.75,552.46,551.48,552.46,1300.0,550.2656,550.9737,549.9964,550.9737,1300.0
2021-10-13 14:15:00,552.49,552.49,551.75,551.95,2312.0,551.0037,551.0037,550.2656,550.4651,2312.0
2021-10-13 14:20:00,552.12,552.64,551.74,552.64,1904.0,550.6346,551.1533,550.2557,551.1533,1904.0
2021-10-13 14:25:00,552.4,552.5,551.92,552.08,3301.0,550.9139,551.0136,550.4352,550.5948,3301.0
2021-10-13 14:30:00,552.15,552.34,551.89,551.89,2495.0,550.6646,550.8541,550.4053,550.4053,2495.0
2021-10-13 14:35:00,551.86,552.25,551.85,552.15,1596.0,550.3753,550.7643,550.3654,550.6646,1596.0
2021-10-13 14:40:00,551.88,551.88,550.99,551.31,2853.0,550.3953,550.3953,549.5077,549.8268,2853.0
2021-10-13 14:45:00,551.59,551.9,551.49,551.57,2070.0,550.1061,550.4152,550.0063,550.0861,2070.0
2021-10-13 14:50:00,551.6,551.91,551.48,551.48,1600.0,550.116,550.4252,549.9964,549.9964,1600.0
2021-10-13 14:55:00,551.39,551.85,551.34,551.85,3168.0,549.9066,550.3654,549.8567,550.3654,3168.0
2021-10-13 15:00:00,551.48,551.59,551.12,551.12,1700.0,549.9964,550.1061,549.6373,549.6373,1700.0
2021-10-13 15:05:00,551.25,552.43,551.02,552.2,4531.0,549.767,550.9438,549.5376,550.7144,4531.0
2021-10-13 15:10:00,552.06,552.48,551.88,552.19,2073.0,550.5748,550.9937,550.3953,550.7045,2073.0
2021-10-13 15:15:00,552.04,552.49,552.02,552.37,2557.0,550.5549,551.0037,550.5349,550.884,2557.0
2021-10-13 15:20:00,552.31,552.31,551.67,551.67,2100.0,550.8241,550.8241,550.1859,550.1859,2100.0
2021-10-13 15:25:00,551.4,551.4,550.73,550.75,2095.0,549.9166,549.9166,549.2484,549.2683,2095.0
2021-10-13 15:30:00,550.78,550.97,550.08,550.26,4801.0,549.2983,549.4877,548.6001,548.7797,4801.0
2021-10-13 15:35:00,550.35,550.57,549.9,550.57,6496.0,548.8694,549.0888,548.4206,549.0888,6496.0
2021-10-13 15:40:00,550.47,550.62,550.2,550.2,2534.0,548.9891,549.1387,548.7198,548.7198,2534.0
2021-10-13 15:45:00,550.12,550.18,549.16,549.33,11335.0,548.64,548.6999,547.6826,547.8522,11335.0
2021-10-13 15:50:00,549.2,549.36,547.55,547.86,23958.0,547.7225,547.8821,546.0769,546.3861,23958.0
2021-10-13 15:55:00,547.56,547.85,546.97,547.37,44843.0,546.0869,546.3761,545.4985,545.8974,44843.0
2021-10-14 09:30:00,553.01,556.99,552.07,555.3,14923.0,551.5223,555.4915,550.5848,553.8061,14923.0
2021-10-14 09:35:00,555.94,556.87,554.81,555.56,2577.0,554.4444,555.3719,553.3174,554.0654,2577.0
2021-10-14 09:40:00,555.4,556.85,554.5,554.75,2858.0,553.9058,555.3519,553.0082,553.2576,2858.0
2021-10-14 09:45:00,554.76,555.93,553.0,554.14,2488.0,553.2675,554.4344,551.5123,552.6492,2488.0
2021-10-14 09:50:00,554.9,555.14,554.04,554.41,2395.0,553.4072,553.6465,552.5495,552.9185,2395.0
2021-10-14 09:55:00,554.45,554.63,553.94,554.47,2748.0,552.9584,553.1379,552.4498,552.9783,2748.0
2021-10-14 10:00:00,554.11,556.0,554.11,555.09,6399.0,552.6193,554.5042,552.6193,553.5967,6399.0
2021-10-14 10:05:00,555.29,556.0,554.67,554.83,3639.0,553.7961,554.5042,553.1778,553.3374,3639.0
2021-10-14 10:10:00,555.35,556.42,555.35,556.07,4045.0,553.856,554.9231,553.856,554.574,4045.0
2021-10-14 10:15:00,556.56,556.56,554.79,554.8,4416.0,555.0627,555.0627,553.2975,553.3074,4416.0
2021-10-14 10:20:00,555.5,556.01,555.29,555.4,3399.0,554.0056,554.5142,553.7961,553.9058,3399.0
2021-10-14 10:25:00,555.47,556.07,555.34,555.77,1600.0,553.9756,554.574,553.846,554.2748,1600.0
2021-10-14 10:30:00,556.3,557.7,555.86,557.54,8128.0,554.8034,556.1996,554.3646,556.0401,8128.0
2021-10-14 10:35:00,557.65,558.0,557.2,558.0,5155.0,556.1498,556.4988,555.701,556.4988,5155.0
2021-10-14 10:40:00,557.6,558.5,557.5,558.5,1671.0,556.0999,556.9975,556.0002,556.9975,1671.0
2021-10-14 10:45:00,558.06,558.57,557.69,558.42,3508.0,556.5587,557.0673,556.1897,556.9177,3508.0
2021-10-14 10:50:00,558.83,559.13,558.66,558.74,4794.0,557.3266,557.6258,557.1571,557.2368,4794.0
2021-10-14 10:55:00,558.65,559.5,558.26,558.62,3517.0,557.1471,557.9948,556.7581,557.1172,3517.0
2021-10-14 11:00:00,559.06,560.52,559.06,560.19,3817.0,557.556,559.0121,557.556,558.6829,3817.0
2021-10-14 11:05:00,559.99,560.35,559.39,559.52,4806.0,558.4835,558.8425,557.8851,558.0147,4806.0
2021-10-14 11:10:00,559.95,560.67,559.89,559.92,1343.0,558.4436,559.1616,558.3837,558.4137,1343.0
2021-10-14 11:15:00,559.91,561.24,559.63,560.88,4547.0,558.4037,559.7301,558.1244,559.3711,4547.0
2021-10-14 11:20:00,560.23,561.25,560.0,560.13,6834.0,558.7228,559.7401,558.4935,558.6231,6834.0
2021-10-14 11:25:00,560.24,561.78,560.24,561.5,6717.0,558.7328,560.2687,558.7328,559.9894,6717.0
2021-10-14 11:30:00,561.8,561.8,560.7,560.96,7104.0,560.2886,560.2886,559.1916,559.4509,7104.0
2021-10-14 11:35:00,561.3,561.66,560.54,561.17,11803.0,559.79,560.149,559.032,559.6603,11803.0
2021-10-14 11:40:00,561.21,561.83,560.06,560.85,14068.0,559.7002,560.3185,558.5533,559.3412,14068.0
2021-10-14 11:45:00,560.77,561.36,560.18,560.79,19282.0,559.2614,559.8498,558.673,559.2813,19282.0
2021-10-14 11:50:00,560.62,562.05,560.43,561.76,6557.0,559.1118,560.5379,558.9223,560.2487,6557.0
2021-10-14 11:55:00,561.76,562.31,560.82,562.1,17476.0,560.2487,560.7972,559.3112,560.5878,17476.0
2021-10-14 12:00:00,562.11,562.22,561.75,561.89,32073.0,560.5978,560.7075,560.2387,560.3784,32073.0
2021-10-14 12:05:00,561.92,563.55,561.92,563.03,20510.0,560.4083,562.0339,560.4083,561.5153,20510.0
2021-10-14 12:10:00,563.07,564.37,562.74,562.75,15085.0,561.5552,562.8517,561.2261,561.2361,15085.0
2021-10-14 12:15:00,563.11,564.25,563.1,563.83,8157.0,561.5951,562.732,561.5851,562.3131,8157.0
2021-10-14 12:20:00,563.85,564.7,563.84,564.63,13961.0,562.3331,563.1808,562.3231,563.111,13961.0
2021-10-14 12:25:00,564.77,565.11,563.52,563.52,11082.0,563.2506,563.5897,562.004,562.004,11082.0
2021-10-14 12:30:00,563.51,564.55,563.48,564.12,5140.0,561.994,563.0312,561.9641,562.6024,5140.0
2021-10-14 12:35:00,563.95,563.96,563.0,563.0,5851.0,562.4328,562.4428,561.4854,561.4854,5851.0
2021-10-14 12:40:00,563.4,563.57,562.93,563.02,4373.0,561.8843,562.0538,561.4156,561.5053,4373.0
2021-10-14 12:45:00,563.06,563.21,562.41,562.42,2149.0,561.5452,561.6948,560.897,560.9069,2149.0
2021-10-14 12:50:00,562.52,563.31,562.35,562.43,3065.0,561.0067,561.7945,560.8371,560.9169,3065.0
2021-10-14 12:55:00,562.4,562.44,561.42,561.89,13333.0,560.887,560.9269,559.9096,560.3784,13333.0
2021-10-14 13:00:00,561.76,562.03,560.98,560.99,2800.0,560.2487,560.518,559.4708,559.4808,2800.0
2021-10-14 13:05:00,560.98,561.06,560.58,560.72,8439.0,559.4708,559.5506,559.0719,559.2115,8439.0
2021-10-14 13:10:00,560.86,561.16,560.71,561.16,1669.0,559.3511,559.6503,559.2015,559.6503,1669.0
2021-10-14 13:15:00,561.09,561.38,560.8,560.95,3380.0,559.5805,559.8697,559.2913,559.4409,3380.0
2021-10-14 13:20:00,560.84,561.11,560.49,561.11,2511.0,559.3312,559.6005,558.9821,559.6005,2511.0
2021-10-14 13:25:00,561.07,561.16,560.78,561.0,1802.0,559.5606,559.6503,559.2714,559.4908,1802.0
2021-10-14 13:30:00,561.13,561.79,560.95,560.98,2378.0,559.6204,560.2786,559.4409,559.4708,2378.0
2021-10-14 13:35:00,560.99,561.72,560.98,561.42,1733.0,559.4808,560.2088,559.4708,559.9096,1733.0
2021-10-14 13:40:00,561.51,561.86,561.07,561.3,3534.0,559.9994,560.3484,559.5606,559.79,3534.0
2021-10-14 13:45:00,561.3,561.34,560.92,561.02,2523.0,559.79,559.8298,559.411,559.5107,2523.0
2021-10-14 13:50:00,560.99,561.25,560.19,560.45,3464.0,559.4808,559.7401,558.6829,558.9422,3464.0
2021-10-14 13:55:00,560.77,561.34,560.77,561.05,2413.0,559.2614,559.8298,559.2614,559.5406,2413.0
2021-10-14 14:00:00,561.19,561.5,560.82,561.2,3486.0,559.6802,559.9894,559.3112,559.6902,3486.0
2021-10-14 14:05:00,561.28,561.28,560.55,560.71,3816.0,559.77,559.77,559.042,559.2015,3816.0
2021-10-14 14:10:00,560.71,560.82,560.26,560.38,3562.0,559.2015,559.3112,558.7528,558.8724,3562.0
2021-10-14 14:15:00,560.68,560.68,559.9,560.35,5308.0,559.1716,559.1716,558.3937,558.8425,5308.0
2021-10-14 14:20:00,560.49,560.75,560.29,560.74,1581.0,558.9821,559.2414,558.7827,559.2315,1581.0
2021-10-14 14:25:00,560.74,560.74,560.03,560.24,18955.0,559.2315,559.2315,558.5234,558.7328,18955.0
2021-10-14 14:30:00,560.24,560.24,559.59,559.98,8521.0,558.7328,558.7328,558.0846,558.4735,8521.0
2021-10-14 14:35:00,559.99,559.99,559.55,559.71,4613.0,558.4835,558.4835,558.0447,558.2042,4613.0
2021-10-14 14:40:00,559.49,559.49,558.36,558.36,3257.0,557.9848,557.9848,556.8579,556.8579,3257.0
2021-10-14 14:45:00,558.43,559.08,558.33,559.03,3068.0,556.9277,557.5759,556.8279,557.5261,3068.0
2021-10-14 14:50:00,559.02,559.11,558.74,559.0,2550.0,557.5161,557.6058,557.2368,557.4961,2550.0
2021-10-14 14:55:00,559.21,559.21,558.68,558.78,5263.0,557.7056,557.7056,557.177,557.2767,5263.0
2021-10-14 15:00:00,558.77,558.92,558.52,558.54,3045.0,557.2668,557.4164,557.0174,557.0374,3045.0
2021-10-14 15:05:00,558.54,558.79,557.88,557.88,2950.0,557.0374,557.2867,556.3792,556.3792,2950.0
2021-10-14 15:10:00,558.01,558.21,557.77,558.0,4652.0,556.5088,556.7083,556.2694,556.4988,4652.0
2021-10-14 15:15:00,558.07,558.15,556.97,557.04,3720.0,556.5686,556.6484,555.4716,555.5414,3720.0
2021-10-14 15:20:00,557.04,557.06,556.08,556.31,2769.0,555.5414,555.5614,554.584,554.8134,2769.0
2021-10-14 15:25:00,556.4,557.1,556.04,556.66,8441.0,554.9031,555.6013,554.5441,555.1624,8441.0
2021-10-14 15:30:00,556.82,557.43,556.53,557.34,3841.0,555.322,555.9304,555.0328,555.8406,3841.0
2021-10-14 15:35:00,557.34,557.72,556.66,557.55,36526.0,555.8406,556.2196,555.1624,556.05,36526.0
2021-10-14 15:40:00,557.56,557.56,556.46,556.64,9631.0,556.06,556.06,554.963,555.1425,9631.0
2021-10-14 15:45:00,556.63,556.82,556.32,556.44,11561.0,555.1325,555.322,554.8234,554.943,11561.0
2021-10-14 15:50:00,556.43,556.52,554.64,554.93,27178.0,554.9331,555.0228,553.1479,553.4371,27178.0
2021-10-14 15:55:00,554.75,555.63,554.31,555.44,47027.0,553.2576,554.1352,552.8188,553.9457,47027.0
2021-10-15 09:30:00,558.93,558.93,554.21,555.5,32518.0,557.4263,557.4263,552.719,554.0056,32518.0
2021-10-15 09:35:00,554.47,555.81,554.46,555.62,3688.0,552.9783,554.3147,552.9684,554.1252,3688.0
2021-10-15 09:40:00,555.89,557.11,555.62,555.96,7894.0,554.3945,555.6112,554.1252,554.4643,7894.0
2021-10-15 09:45:00,556.19,556.43,554.96,556.33,3210.0,554.6937,554.9331,553.467,554.8333,3210.0
2021-10-15 09:50:00,555.91,556.14,555.43,556.14,2408.0,554.4145,554.6438,553.9357,554.6438,2408.0
2021-10-15 09:55:00,556.8,556.8,555.52,555.85,6270.0,555.3021,555.3021,554.0255,554.3546,6270.0
2021-10-15 10:00:00,556.05,556.19,555.02,556.18,6596.0,554.5541,554.6937,553.5268,554.6837,6596.0
2021-10-15 10:05:00,556.52,558.29,556.52,557.13,10476.0,555.0228,556.7881,555.0228,555.6312,10476.0
2021-10-15 10:10:00,556.83,557.19,556.24,556.56,7684.0,555.332,555.691,554.7436,555.0627,7684.0
2021-10-15 10:15:00,556.64,556.79,554.36,555.41,4473.0,555.1425,555.2921,552.8686,553.9158,4473.0
2021-10-15 10:20:00,555.07,555.81,554.45,555.81,1662.0,553.5767,554.3147,552.9584,554.3147,1662.0
2021-10-15 10:25:00,555.85,555.85,554.75,555.04,2682.0,554.3546,554.3546,553.2576,553.5468,2682.0
2021-10-15 10:30:00,554.6,555.09,554.6,554.96,1550.0,553.108,553.5967,553.108,553.467,1550.0
2021-10-15 10:35:00,554.72,555.5,554.51,555.36,3436.0,553.2277,554.0056,553.0182,553.8659,3436.0
2021-10-15 10:40:00,554.88,554.98,554.6,554.91,1665.0,553.3872,553.487,553.108,553.4171,1665.0
2021-10-15 10:45:00,554.92,554.94,553.2,553.49,2021.0,553.4271,553.4471,551.7117,552.001,2021.0
2021-10-15 10:50:00,553.72,554.05,553.72,553.86,1018.0,552.2303,552.5595,552.2303,552.37,1018.0
2021-10-15 10:55:00,554.03,554.47,553.81,554.45,3598.0,552.5395,552.9783,552.3201,552.9584,3598.0
2021-10-15 11:00:00,554.01,554.32,553.84,554.31,876.0,552.5196,552.8287,552.35,552.8188,876.0
2021-10-15 11:05:00,554.34,555.11,554.34,554.8,2000.0,552.8487,553.6166,552.8487,553.3074,2000.0
2021-10-15 11:10:00,555.02,555.43,555.02,555.14,2175.0,553.5268,553.9357,553.5268,553.6465,2175.0
2021-10-15 11:15:00,555.2,555.54,555.06,555.18,1439.0,553.7064,554.0454,553.5667,553.6864,1439.0
2021-10-15 11:20:00,555.41,555.43,554.61,554.69,2613.0,553.9158,553.9357,553.118,553.1977,2613.0
2021-10-15 11:25:00,554.61,554.61,554.41,554.54,324.0,553.118,553.118,552.9185,553.0481,324.0
2021-10-15 11:30:00,554.48,555.08,554.43,554.69,1935.0,552.9883,553.5867,552.9384,553.1977,1935.0
2021-10-15 11:35:00,554.7,554.84,553.78,553.78,5419.0,553.2077,553.3473,552.2902,552.2902,5419.0
2021-10-15 11:40:00,553.95,554.42,553.77,553.77,3510.0,552.4597,552.9285,552.2802,552.2802,3510.0
2021-10-15 11:45:00,553.95,554.79,553.94,554.17,16707.0,552.4597,553.2975,552.4498,552.6791,16707.0
2021-10-15 11:50:00,554.15,554.22,553.84,554.05,4451.0,552.6592,552.729,552.35,552.5595,4451.0
2021-10-15 11:55:00,553.94,554.8,553.94,554.68,2209.0,552.4498,553.3074,552.4498,553.1878,2209.0
2021-10-15 12:00:00,555.14,555.21,555.14,555.21,200.0,553.6465,553.7163,553.6465,553.7163,200.0
2021-10-15 12:05:00,555.34,555.34,555.24,555.3,1720.0,553.846,553.846,553.7463,553.8061,1720.0
2021-10-15 12:10:00,555.25,555.34,554.84,555.31,2200.0,553.7562,553.846,553.3473,553.8161,2200.0
2021-10-15 12:15:00,555.6,556.27,555.52,556.26,900.0,554.1053,554.7735,554.0255,554.7635,900.0
2021-10-15 12:20:00,556.12,556.28,555.43,555.43,4049.0,554.6239,554.7835,553.9357,553.9357,4049.0
2021-10-15 12:25:00,555.97,556.52,555.97,556.51,1982.0,554.4743,555.0228,554.4743,555.0128,1982.0
2021-10-15 12:30:00,557.14,557.95,557.13,557.23,3074.0,555.6411,556.449,555.6312,555.7309,3074.0
2021-10-15 12:35:00,557.22,557.5,556.68,556.87,15703.0,555.7209,556.0002,555.1824,555.3719,15703.0
2021-10-15 12:40:00,556.63,556.63,555.8,556.24,5019.0,555.1325,555.1325,554.3047,554.7436,5019.0
2021-10-15 12:45:00,555.95,556.14,555.74,556.0,789.0,554.4543,554.6438,554.2449,554.5042,789.0
2021-10-15 12:50:00,556.21,556.25,555.69,555.87,1220.0,554.7136,554.7535,554.195,554.3746,1220.0
2021-10-15 12:55:00,555.81,555.81,555.4,555.42,931.0,554.3147,554.3147,553.9058,553.9258,931.0
2021-10-15 13:00:00,555.34,555.34,554.98,555.01,9214.0,553.846,553.846,553.487,553.5169,9214.0
2021-10-15 13:05:00,555.0,555.41,554.7,554.7,4054.0,553.5069,553.9158,553.2077,553.2077,4054.0
2021-10-15 13:10:00,554.99,555.41,554.99,555.25,5515.0,553.4969,553.9158,553.4969,553.7562,5515.0
2021-10-15 13:15:00,555.2,555.2,554.64,554.64,6714.0,553.7064,553.7064,553.1479,553.1479,6714.0
2021-10-15 13:20:00,554.64,555.02,554.24,554.4,4800.0,553.1479,553.5268,552.7489,552.9085,4800.0
2021-10-15 13:25:00,554.33,554.54,554.0,554.03,8379.0,552.8387,553.0481,552.5096,552.5395,8379.0
2021-10-15 13:30:00,554.09,554.45,554.03,554.45,4466.0,552.5993,552.9584,552.5395,552.9584,4466.0
2021-10-15 13:35:00,554.45,554.59,554.0,554.18,4082.0,552.9584,553.098,552.5096,552.6891,4082.0
2021-10-15 13:40:00,554.22,554.8,554.03,554.24,11140.0,552.729,553.3074,552.5395,552.7489,11140.0
2021-10-15 13:45:00,554.25,554.51,553.87,553.87,5350.0,552.7589,553.0182,552.3799,552.3799,5350.0
2021-10-15 13:50:00,554.04,554.57,554.0,554.1,9286.0,552.5495,553.0781,552.5096,552.6093,9286.0
2021-10-15 13:55:00,554.19,554.58,554.11,554.25,8157.0,552.6991,553.088,552.6193,552.7589,8157.0
2021-10-15 14:00:00,554.18,554.45,554.0,554.39,16046.0,552.6891,552.9584,552.5096,552.8985,16046.0
2021-10-15 14:05:00,554.35,554.35,553.62,553.62,11529.0,552.8587,552.8587,552.1306,552.1306,11529.0
2021-10-15 14:10:00,553.5,553.7,553.28,553.47,2713.0,552.0109,552.2104,551.7915,551.981,2713.0
2021-10-15 14:15:00,553.48,553.7,553.12,553.61,4765.0,551.991,552.2104,551.632,552.1206,4765.0
2021-10-15 14:20:00,553.69,553.69,553.22,553.58,8100.0,552.2004,552.2004,551.7317,552.0907,8100.0
2021-10-15 14:25:00,553.45,553.48,553.07,553.24,2080.0,551.9611,551.991,551.5821,551.7516,2080.0
2021-10-15 14:30:00,553.24,553.38,552.16,552.47,3025.0,551.7516,551.8913,550.6745,550.9837,3025.0
2021-10-15 14:35:00,552.45,553.04,552.31,552.93,2655.0,550.9638,551.5522,550.8241,551.4425,2655.0
2021-10-15 14:40:00,552.92,552.92,552.59,552.59,1028.0,551.4325,551.4325,551.1034,551.1034,1028.0
2021-10-15 14:45:00,552.45,552.71,552.27,552.42,3466.0,550.9638,551.2231,550.7842,550.9338,3466.0
2021-10-15 14:50:00,552.71,553.25,552.65,552.8,2228.0,551.2231,551.7616,551.1632,551.3128,2228.0
2021-10-15 14:55:00,552.77,553.27,552.61,553.16,2273.0,551.2829,551.7816,551.1233,551.6719,2273.0
2021-10-15 15:00:00,553.3,553.66,553.29,553.52,1859.0,551.8115,552.1705,551.8015,552.0309,1859.0
2021-10-15 15:05:00,553.47,553.5,553.13,553.13,1400.0,551.981,552.0109,551.6419,551.6419,1400.0
2021-10-15 15:10:00,553.0,553.32,552.95,553.23,1895.0,551.5123,551.8314,551.4624,551.7417,1895.0
2021-10-15 15:15:00,553.31,554.0,553.31,553.83,1822.0,551.8214,552.5096,551.8214,552.34,1822.0
2021-10-15 15:20:00,553.75,554.36,553.75,554.1,2844.0,552.2603,552.8686,552.2603,552.6093,2844.0
2021-10-15 15:25:00,554.14,554.18,553.48,553.5,6148.0,552.6492,552.6891,551.991,552.0109,6148.0
2021-10-15 15:30:00,553.57,553.76,553.11,553.13,9134.0,552.0807,552.2702,551.622,551.6419,9134.0
2021-10-15 15:35:00,553.15,553.94,553.1,553.61,8954.0,551.6619,552.4498,551.612,552.1206,8954.0
2021-10-15 15:40:00,553.5,553.7,553.23,553.23,11350.0,552.0109,552.2104,551.7417,551.7417,11350.0
2021-10-15 15:45:00,553.28,553.87,552.72,553.48,8069.0,551.7915,552.3799,551.233,551.991,8069.0
2021-10-15 15:50:00,553.75,553.91,552.74,552.99,18877.0,552.2603,552.4198,551.253,551.5023,18877.0
2021-10-15 15:55:00,552.99,554.07,552.96,553.47,18532.0,551.5023,552.5794,551.4724,551.981,18532.0
2021-10-18 09:30:00,550.22,552.49,550.0,550.0,13740.0,548.7398,551.0037,548.5204,548.5204,13740.0
2021-10-18 09:35:00,550.54,550.75,548.38,548.38,3702.0,549.0589,549.2683,546.9047,546.9047,3702.0
2021-10-18 09:40:00,548.02,549.8,547.19,547.19,3586.0,546.5457,548.3209,545.7179,545.7179,3586.0
2021-10-18 09:45:00,547.76,548.03,546.5,546.73,5640.0,546.2864,546.5557,545.0298,545.2592,5640.0
2021-10-18 09:50:00,546.8,548.76,546.07,547.34,16439.0,545.329,547.2837,544.6009,545.8675,16439.0
2021-10-18 09:55:00,547.08,548.29,545.81,546.63,32665.0,545.6082,546.815,544.3416,545.1594,32665.0
2021-10-18 10:00:00,546.32,546.36,543.0,543.41,13794.0,544.8503,544.8901,541.5392,541.9481,13794.0
2021-10-18 10:05:00,543.41,543.67,542.04,542.51,5548.0,541.9481,542.2074,540.5818,541.0505,5548.0
2021-10-18 10:10:00,542.91,543.56,542.02,542.97,7316.0,541.4494,542.0977,540.5618,541.5093,7316.0
2021-10-18 10:15:00,542.97,543.45,542.09,543.04,4931.0,541.5093,541.988,540.6316,541.5791,4931.0
2021-10-18 10:20:00,543.34,543.64,542.05,542.78,6862.0,541.8783,542.1775,540.5917,541.3198,6862.0
2021-10-18 10:25:00,543.01,544.09,542.71,543.13,19347.0,541.5492,542.6263,541.25,541.6688,19347.0
2021-10-18 10:30:00,543.57,543.81,542.0,543.81,5717.0,542.1077,542.347,540.5419,542.347,5717.0
2021-10-18 10:35:00,543.55,544.85,543.55,543.65,5738.0,542.0877,543.3842,542.0877,542.1874,5738.0
2021-10-18 10:40:00,543.88,543.88,542.48,542.48,3000.0,542.4168,542.4168,541.0206,541.0206,3000.0
2021-10-18 10:45:00,542.92,543.44,542.3,543.44,5594.0,541.4594,541.978,540.8411,541.978,5594.0
2021-10-18 10:50:00,543.89,543.9,542.73,543.23,5625.0,542.4268,542.4368,541.2699,541.7686,5625.0
2021-10-18 10:55:00,543.41,543.73,542.81,543.19,10226.0,541.9481,542.2672,541.3497,541.7287,10226.0
2021-10-18 11:00:00,543.04,543.79,542.85,543.15,6934.0,541.5791,542.3271,541.3896,541.6888,6934.0
2021-10-18 11:05:00,543.01,543.3,542.94,543.1,2137.0,541.5492,541.8384,541.4793,541.6389,2137.0
2021-10-18 11:10:00,543.35,543.56,542.65,543.11,6225.0,541.8882,542.0977,541.1901,541.6489,6225.0
2021-10-18 11:15:00,543.1,543.35,542.88,543.29,6250.0,541.6389,541.8882,541.4195,541.8284,6250.0
2021-10-18 11:20:00,542.92,543.67,542.91,542.95,7023.0,541.4594,542.2074,541.4494,541.4893,7023.0
2021-10-18 11:25:00,543.32,543.37,542.87,542.88,7955.0,541.8583,541.9082,541.4095,541.4195,7955.0
2021-10-18 11:30:00,542.91,543.26,542.88,543.0,4800.0,541.4494,541.7985,541.4195,541.5392,4800.0
2021-10-18 11:35:00,542.85,543.24,542.33,542.93,4061.0,541.3896,541.7785,540.871,541.4694,4061.0
2021-10-18 11:40:00,542.9,543.19,542.48,543.19,6116.0,541.4395,541.7287,541.0206,541.7287,6116.0
2021-10-18 11:45:00,543.16,543.19,542.27,542.58,2981.0,541.6988,541.7287,540.8111,541.1203,2981.0
2021-10-18 11:50:00,542.53,542.53,540.85,542.0,6547.0,541.0704,541.0704,539.395,540.5419,6547.0
2021-10-18 11:55:00,542.0,542.31,541.51,541.67,3585.0,540.5419,540.851,540.0532,540.2128,3585.0
2021-10-18 12:00:00,541.97,541.97,541.24,541.82,3048.0,540.512,540.512,539.7839,540.3624,3048.0
2021-10-18 12:05:00,541.46,542.03,541.2,541.87,6040.0,540.0033,540.5718,539.744,540.4122,6040.0
2021-10-18 12:10:00,541.82,541.82,541.19,541.56,2812.0,540.3624,540.3624,539.7341,540.1031,2812.0
2021-10-18 12:15:00,542.0,542.0,541.43,541.43,3194.0,540.5419,540.5419,539.9734,539.9734,3194.0
2021-10-18 12:20:00,541.59,541.6,540.76,540.82,3804.0,540.133,540.143,539.3052,539.365,3804.0
2021-10-18 12:25:00,541.03,541.32,540.6,540.81,4223.0,539.5745,539.8637,539.1456,539.3551,4223.0
2021-10-18 12:30:00,541.01,541.05,540.04,540.39,7608.0,539.5545,539.5944,538.5871,538.9362,7608.0
2021-10-18 12:35:00,540.47,540.69,539.89,540.47,8444.0,539.016,539.2354,538.4376,539.016,8444.0
2021-10-18 12:40:00,540.48,540.95,540.02,540.56,1980.0,539.026,539.4947,538.5672,539.1057,1980.0
2021-10-18 12:45:00,540.25,540.55,540.16,540.18,1625.0,538.7966,539.0958,538.7068,538.7268,1625.0
2021-10-18 12:50:00,540.16,540.96,540.16,540.56,2653.0,538.7068,539.5047,538.7068,539.1057,2653.0
2021-10-18 12:55:00,540.72,541.26,540.38,540.38,4402.0,539.2653,539.8039,538.9262,538.9262,4402.0
2021-10-18 13:00:00,540.72,540.96,540.29,540.83,3976.0,539.2653,539.5047,538.8365,539.375,3976.0
2021-10-18 13:05:00,540.92,541.12,540.67,540.98,3725.0,539.4648,539.6642,539.2155,539.5246,3725.0
2021-10-18 13:10:00,540.92,541.38,540.78,540.86,3596.0,539.4648,539.9235,539.3252,539.4049,3596.0
2021-10-18 13:15:00,540.74,541.11,540.53,540.87,3572.0,539.2853,539.6543,539.0758,539.4149,3572.0
2021-10-18 13:20:00,540.82,540.82,540.45,540.76,1072.0,539.365,539.365,538.996,539.3052,1072.0
2021-10-18 13:25:00,540.71,540.76,540.24,540.54,2403.0,539.2553,539.3052,538.7866,539.0858,2403.0
2021-10-18 13:30:00,540.45,540.88,540.45,540.72,3843.0,538.996,539.4249,538.996,539.2653,3843.0
2021-10-18 13:35:00,540.65,540.66,540.25,540.32,9428.0,539.1955,539.2055,538.7966,538.8664,9428.0
2021-10-18 13:40:00,540.12,540.32,539.2,539.27,15706.0,538.6669,538.8664,537.7494,537.8192,15706.0
2021-10-18 13:45:00,540.19,540.19,539.48,540.08,5823.0,538.7367,538.7367,538.0287,538.627,5823.0
2021-10-18 13:50:00,540.1,540.15,539.18,539.63,2602.0,538.647,538.6969,537.7295,538.1783,2602.0
2021-10-18 13:55:00,539.63,540.01,539.3,539.48,11569.0,538.1783,538.5572,537.8491,538.0287,11569.0
2021-10-18 14:00:00,539.6,540.55,539.52,540.0,6797.0,538.1483,539.0958,538.0685,538.5473,6797.0
2021-10-18 14:05:00,539.82,540.35,539.66,540.0,6528.0,538.3677,538.8963,538.2082,538.5473,6528.0
2021-10-18 14:10:00,540.05,540.15,539.89,540.0,6549.0,538.5971,538.6969,538.4376,538.5473,6549.0
2021-10-18 14:15:00,539.94,540.05,539.84,539.97,4138.0,538.4874,538.5971,538.3877,538.5173,4138.0
2021-10-18 14:20:00,540.02,540.15,539.75,539.95,5428.0,538.5672,538.6969,538.2979,538.4974,5428.0
2021-10-18 14:25:00,540.01,540.32,539.7,540.15,4699.0,538.5572,538.8664,538.2481,538.6969,4699.0
2021-10-18 14:30:00,540.12,541.5,540.01,541.5,8705.0,538.6669,540.0432,538.5572,540.0432,8705.0
2021-10-18 14:35:00,541.51,541.98,541.42,541.54,5185.0,540.0532,540.5219,539.9634,540.0831,5185.0
2021-10-18 14:40:00,541.81,541.81,540.85,541.13,11849.0,540.3524,540.3524,539.395,539.6742,11849.0
2021-10-18 14:45:00,541.1,541.34,540.48,541.0,13727.0,539.6443,539.8837,539.026,539.5446,13727.0
2021-10-18 14:50:00,541.0,541.15,540.72,541.0,4392.0,539.5446,539.6942,539.2653,539.5446,4392.0
2021-10-18 14:55:00,541.05,541.3,540.69,540.87,7009.0,539.5944,539.8438,539.2354,539.4149,7009.0
2021-10-18 15:00:00,541.01,541.21,540.88,541.06,14577.0,539.5545,539.754,539.4249,539.6044,14577.0
2021-10-18 15:05:00,541.0,541.12,540.78,540.98,8225.0,539.5446,539.6642,539.3252,539.5246,8225.0
2021-10-18 15:10:00,541.09,541.18,540.3,540.49,14531.0,539.6343,539.7241,538.8464,539.0359,14531.0
2021-10-18 15:15:00,540.58,540.58,540.09,540.26,11407.0,539.1257,539.1257,538.637,538.8066,11407.0
2021-10-18 15:20:00,540.26,540.85,540.12,540.29,24947.0,538.8066,539.395,538.6669,538.8365,24947.0
2021-10-18 15:25:00,540.23,542.45,540.11,541.54,16734.0,538.7766,540.9907,538.657,540.0831,16734.0
2021-10-18 15:30:00,542.13,542.18,541.17,541.65,17996.0,540.6715,540.7214,539.7141,540.1928,17996.0
2021-10-18 15:35:00,541.7,542.37,541.68,542.36,19640.0,540.2427,540.9109,540.2227,540.9009,19640.0
2021-10-18 15:40:00,542.37,543.76,542.09,543.3,19891.0,540.9109,542.2971,540.6316,541.8384,19891.0
2021-10-18 15:45:00,543.11,543.29,542.66,543.19,12713.0,541.6489,541.8284,541.2001,541.7287,12713.0
2021-10-18 15:50:00,543.22,543.22,542.02,542.98,27714.0,541.7586,541.7586,540.5618,541.5192,27714.0
2021-10-18 15:55:00,543.01,543.72,542.54,543.61,45905.0,541.5492,542.2572,541.0804,542.1475,45905.0
2021-10-19 09:30:00,548.02,549.6,545.0,548.0,28458.0,546.5457,548.1214,543.5338,546.5257,28458.0
2021-10-19 09:35:00,547.81,550.25,547.26,548.47,11281.0,546.3362,548.7697,545.7877,546.9945,11281.0
2021-10-19 09:40:00,548.62,550.27,548.2,548.96,19493.0,547.1441,548.7896,546.7252,547.4832,19493.0
2021-10-19 09:45:00,549.6,549.6,547.94,548.99,5785.0,548.1214,548.1214,546.4659,547.5131,5785.0
2021-10-19 09:50:00,548.2,549.88,548.2,548.63,26223.0,546.7252,548.4007,546.7252,547.154,26223.0
2021-10-19 09:55:00,549.33,551.17,548.83,550.5,45731.0,547.8522,549.6872,547.3535,549.019,45731.0
2021-10-19 10:00:00,550.23,551.29,548.88,550.61,36657.0,548.7497,549.8069,547.4034,549.1287,36657.0
2021-10-19 10:05:00,550.61,552.25,550.27,551.07,45988.0,549.1287,550.7643,548.7896,549.5875,45988.0
2021-10-19 10:10:00,551.07,551.52,550.57,551.13,23109.0,549.5875,550.0363,549.0888,549.6473,23109.0
2021-10-19 10:15:00,551.21,551.86,550.25,551.0,8408.0,549.7271,550.3753,548.7697,549.5177,8408.0
2021-10-19 10:20:00,550.62,551.88,550.62,551.14,19176.0,549.1387,550.3953,549.1387,549.6573,19176.0
2021-10-19 10:25:00,551.17,551.5,550.51,551.03,14967.0,549.6872,550.0163,549.029,549.5476,14967.0
2021-10-19 10:30:00,551.3,551.86,550.97,551.08,15403.0,549.8169,550.3753,549.4877,549.5974,15403.0
2021-10-19 10:35:00,551.21,551.37,550.21,551.15,3812.0,549.7271,549.8867,548.7298,549.6673,3812.0
2021-10-19 10:40:00,551.33,551.64,550.82,550.84,23470.0,549.8468,550.1559,549.3381,549.3581,23470.0
2021-10-19 10:45:00,551.18,551.35,550.88,551.17,10080.0,549.6972,549.8667,549.398,549.6872,10080.0
2021-10-19 10:50:00,551.12,553.75,551.0,553.75,16204.0,549.6373,552.2603,549.5177,552.2603,16204.0
2021-10-19 10:55:00,553.65,554.32,553.13,553.44,3759.0,552.1605,552.8287,551.6419,551.9511,3759.0
2021-10-19 11:00:00,553.49,553.8,552.98,553.41,8249.0,552.001,552.3101,551.4923,551.9212,8249.0
2021-10-19 11:05:00,553.67,554.52,553.4,553.75,5456.0,552.1805,553.0282,551.9112,552.2603,5456.0
2021-10-19 11:10:00,554.04,555.48,553.85,555.09,2974.0,552.5495,553.9856,552.36,553.5967,2974.0
2021-10-19 11:15:00,555.07,555.07,554.02,554.88,2475.0,553.5767,553.5767,552.5295,553.3872,2475.0
2021-10-19 11:20:00,554.89,555.67,554.59,554.98,7484.0,553.3972,554.1751,553.098,553.487,7484.0
2021-10-19 11:25:00,554.73,554.82,553.93,553.93,6829.0,553.2376,553.3274,552.4398,552.4398,6829.0
2021-10-19 11:30:00,554.12,554.2,553.04,554.14,2898.0,552.6293,552.7091,551.5522,552.6492,2898.0
2021-10-19 11:35:00,554.34,554.75,554.09,554.75,3900.0,552.8487,553.2576,552.5993,553.2576,3900.0
2021-10-19 11:40:00,554.71,554.71,553.54,553.54,5793.0,553.2177,553.2177,552.0508,552.0508,5793.0
2021-10-19 11:45:00,553.8,553.8,553.35,553.65,1452.0,552.3101,552.3101,551.8613,552.1605,1452.0
2021-10-19 11:50:00,554.3,554.74,553.77,553.95,10718.0,552.8088,553.2476,552.2802,552.4597,10718.0
2021-10-19 11:55:00,553.95,554.28,553.94,554.07,8579.0,552.4597,552.7888,552.4498,552.5794,8579.0
2021-10-19 12:00:00,554.01,554.2,553.81,554.1,9767.0,552.5196,552.7091,552.3201,552.6093,9767.0
2021-10-19 12:05:00,554.06,554.2,553.82,553.85,4819.0,552.5694,552.7091,552.3301,552.36,4819.0
2021-10-19 12:10:00,553.84,553.93,553.67,553.75,2560.0,552.35,552.4398,552.1805,552.2603,2560.0
2021-10-19 12:15:00,553.96,554.21,553.31,553.5,17860.0,552.4697,552.719,551.8214,552.0109,17860.0
2021-10-19 12:20:00,553.33,553.33,552.59,552.59,7878.0,551.8414,551.8414,551.1034,551.1034,7878.0
2021-10-19 12:25:00,552.97,553.0,552.64,552.65,976.0,551.4824,551.5123,551.1533,551.1632,976.0
2021-10-19 12:30:00,552.95,552.95,552.54,552.54,2177.0,551.4624,551.4624,551.0535,551.0535,2177.0
2021-10-19 12:35:00,552.4,552.53,552.37,552.53,700.0,550.9139,551.0435,550.884,551.0435,700.0
2021-10-19 12:40:00,552.24,552.49,552.13,552.38,2250.0,550.7543,551.0037,550.6446,550.894,2250.0
2021-10-19 12:45:00,552.75,553.13,552.57,552.57,2801.0,551.263,551.6419,551.0834,551.0834,2801.0
2021-10-19 12:50:00,552.26,553.72,552.26,553.0,10451.0,550.7743,552.2303,550.7743,551.5123,10451.0
2021-10-19 12:55:00,552.88,553.16,552.88,553.06,400.0,551.3926,551.6719,551.3926,551.5721,400.0
2021-10-19 13:00:00,553.27,553.28,552.9,552.9,1903.0,551.7816,551.7915,551.4126,551.4126,1903.0
2021-10-19 13:05:00,552.78,552.94,550.52,552.07,8420.0,551.2929,551.4524,549.039,550.5848,8420.0
2021-10-19 13:10:00,552.27,552.61,550.89,551.58,3600.0,550.7842,551.1233,549.408,550.0961,3600.0
2021-10-19 13:15:00,551.41,551.6,550.86,550.86,1536.0,549.9266,550.116,549.378,549.378,1536.0
2021-10-19 13:20:00,550.63,551.75,550.5,551.38,6981.0,549.1487,550.2656,549.019,549.8966,6981.0
2021-10-19 13:25:00,551.19,551.52,551.0,551.48,5039.0,549.7072,550.0363,549.5177,549.9964,5039.0
2021-10-19 13:30:00,551.57,551.62,551.29,551.29,1483.0,550.0861,550.136,549.8069,549.8069,1483.0
2021-10-19 13:35:00,551.22,551.89,551.22,551.55,2099.0,549.7371,550.4053,549.7371,550.0662,2099.0
2021-10-19 13:40:00,551.44,551.81,551.43,551.63,2072.0,549.9565,550.3255,549.9465,550.146,2072.0
2021-10-19 13:45:00,551.71,551.71,550.85,551.25,2758.0,550.2258,550.2258,549.3681,549.767,2758.0
2021-10-19 13:50:00,551.4,551.63,551.04,551.04,1823.0,549.9166,550.146,549.5576,549.5576,1823.0
2021-10-19 13:55:00,551.16,551.35,551.1,551.1,2449.0,549.6772,549.8667,549.6174,549.6174,2449.0
2021-10-19 14:00:00,550.87,551.26,550.8,551.05,2550.0,549.388,549.777,549.3182,549.5675,2550.0
2021-10-19 14:05:00,551.02,551.6,551.0,551.6,2586.0,549.5376,550.116,549.5177,550.116,2586.0
2021-10-19 14:10:00,551.59,551.69,551.44,551.5,1600.0,550.1061,550.2058,549.9565,550.0163,1600.0
2021-10-19 14:15:00,551.69,552.16,551.62,552.16,1458.0,550.2058,550.6745,550.136,550.6745,1458.0
2021-10-19 14:20:00,552.2,552.2,551.81,551.81,2039.0,550.7144,550.7144,550.3255,550.3255,2039.0
2021-10-19 14:25:00,551.71,551.71,551.29,551.3,1293.0,550.2258,550.2258,549.8069,549.8169,1293.0
2021-10-19 14:30:00,551.58,551.59,551.4,551.5,1256.0,550.0961,550.1061,549.9166,550.0163,1256.0
2021-10-19 14:35:00,551.4,551.85,551.4,551.85,200.0,549.9166,550.3654,549.9166,550.3654,200.0
2021-10-19 14:40:00,552.09,552.45,551.96,552.03,4276.0,550.6047,550.9638,550.4751,550.5449,4276.0
2021-10-19 14:45:00,552.28,552.34,551.86,551.93,3945.0,550.7942,550.8541,550.3753,550.4452,3945.0
2021-10-19 14:50:00,552.28,552.6,552.15,552.36,3573.0,550.7942,551.1134,550.6646,550.874,3573.0
2021-10-19 14:55:00,552.03,552.3,551.91,551.91,1300.0,550.5449,550.8142,550.4252,550.4252,1300.0
2021-10-19 15:00:00,552.33,552.33,551.82,551.84,2618.0,550.8441,550.8441,550.3355,550.3554,2618.0
2021-10-19 15:05:00,552.07,552.07,551.6,551.6,1395.0,550.5848,550.5848,550.116,550.116,1395.0
2021-10-19 15:10:00,551.8,551.97,551.8,551.96,986.0,550.3155,550.4851,550.3155,550.4751,986.0
2021-10-19 15:15:00,552.0,552.17,551.5,551.96,5567.0,550.515,550.6845,550.0163,550.4751,5567.0
2021-10-19 15:20:00,552.0,552.06,551.78,551.85,2375.0,550.515,550.5748,550.2956,550.3654,2375.0
2021-10-19 15:25:00,551.82,552.14,551.8,551.96,5128.0,550.3355,550.6546,550.3155,550.4751,5128.0
2021-10-19 15:30:00,552.02,552.15,551.77,551.92,7598.0,550.5349,550.6646,550.2856,550.4352,7598.0
2021-10-19 15:35:00,551.86,551.91,551.43,551.67,3947.0,550.3753,550.4252,549.9465,550.1859,3947.0
2021-10-19 15:40:00,552.0,552.0,551.62,551.81,3611.0,550.515,550.515,550.136,550.3255,3611.0
2021-10-19 15:45:00,551.8,552.1,551.41,551.75,3572.0,550.3155,550.6147,549.9266,550.2656,3572.0
2021-10-19 15:50:00,551.4,552.26,551.25,552.01,9729.0,549.9166,550.7743,549.767,550.5249,9729.0
2021-10-19 15:55:00,552.01,552.27,551.59,552.09,26932.0,550.5249,550.7842,550.1061,550.6047,26932.0
2021-10-20 09:30:00,554.24,556.9,553.0,556.9,15327.0,552.7489,555.4018,551.5123,555.4018,15327.0
2021-10-20 09:35:00,555.91,557.37,554.77,555.04,17053.0,554.4145,555.8705,553.2775,553.5468,17053.0
2021-10-20 09:40:00,555.72,556.2,554.34,555.13,10482.0,554.225,554.7037,552.8487,553.6366,10482.0
2021-10-20 09:45:00,555.35,555.48,554.44,554.99,5640.0,553.856,553.9856,552.9484,553.4969,5640.0
2021-10-20 09:50:00,554.55,555.31,553.79,554.0,20193.0,553.0581,553.8161,552.3002,552.5096,20193.0
2021-10-20 09:55:00,554.0,554.68,553.75,554.39,11045.0,552.5096,553.1878,552.2603,552.8985,11045.0
2021-10-20 10:00:00,554.0,554.52,553.13,554.52,7619.0,552.5096,553.0282,551.6419,553.0282,7619.0
2021-10-20 10:05:00,554.3,556.5,553.98,556.37,20471.0,552.8088,555.0029,552.4896,554.8732,20471.0
2021-10-20 10:10:00,556.51,556.52,554.69,554.69,11111.0,555.0128,555.0228,553.1977,553.1977,11111.0
2021-10-20 10:15:00,554.93,555.46,554.5,555.2,3700.0,553.4371,553.9657,553.0082,553.7064,3700.0
2021-10-20 10:20:00,555.44,555.54,554.85,555.22,19125.0,553.9457,554.0454,553.3573,553.7263,19125.0
2021-10-20 10:25:00,555.05,555.25,554.8,554.86,10893.0,553.5568,553.7562,553.3074,553.3673,10893.0
2021-10-20 10:30:00,554.78,556.82,554.32,555.18,11353.0,553.2875,555.322,552.8287,553.6864,11353.0
2021-10-20 10:35:00,555.31,556.91,554.92,556.9,13358.0,553.8161,555.4118,553.4271,555.4018,13358.0
2021-10-20 10:40:00,556.93,558.3,556.93,557.62,4715.0,555.4317,556.798,555.4317,556.1199,4715.0
2021-10-20 10:45:00,558.05,558.8,558.04,558.53,1910.0,556.5487,557.2967,556.5387,557.0274,1910.0
2021-10-20 10:50:00,558.17,558.17,555.28,556.65,25585.0,556.6684,556.6684,553.7861,555.1525,25585.0
2021-10-20 10:55:00,557.0,557.26,556.07,556.61,3250.0,555.5015,555.7608,554.574,555.1126,3250.0
2021-10-20 11:00:00,556.43,557.13,554.67,555.3,10540.0,554.9331,555.6312,553.1778,553.8061,10540.0
2021-10-20 11:05:00,555.37,555.37,554.73,554.73,8753.0,553.8759,553.8759,553.2376,553.2376,8753.0
2021-10-20 11:10:00,554.61,555.0,554.49,555.0,2105.0,553.118,553.5069,552.9983,553.5069,2105.0
2021-10-20 11:15:00,554.9,555.18,554.73,554.73,4104.0,553.4072,553.6864,553.2376,553.2376,4104.0
2021-10-20 11:20:00,555.1,555.47,554.91,554.93,4180.0,553.6066,553.9756,553.4171,553.4371,4180.0
2021-10-20 11:25:00,555.01,555.04,554.4,555.04,1908.0,553.5169,553.5468,552.9085,553.5468,1908.0
2021-10-20 11:30:00,554.81,557.06,554.66,556.91,9977.0,553.3174,555.5614,553.1678,555.4118,9977.0
2021-10-20 11:35:00,556.89,557.49,556.7,556.83,9770.0,555.3918,555.9902,555.2023,555.332,9770.0
2021-10-20 11:40:00,556.6,557.17,556.46,557.02,6887.0,555.1026,555.6711,554.963,555.5215,6887.0
2021-10-20 11:45:00,556.97,558.41,556.9,557.0,14237.0,555.4716,556.9077,555.4018,555.5015,14237.0
2021-10-20 11:50:00,557.0,557.15,556.69,556.9,3864.0,555.5015,555.6511,555.1924,555.4018,3864.0
2021-10-20 11:55:00,557.05,557.19,556.91,557.05,2300.0,555.5514,555.691,555.4118,555.5514,2300.0
2021-10-20 12:00:00,557.12,557.32,556.15,556.64,5440.0,555.6212,555.8207,554.6538,555.1425,5440.0
2021-10-20 12:05:00,556.63,557.0,556.63,557.0,900.0,555.1325,555.5015,555.1325,555.5015,900.0
2021-10-20 12:10:00,556.82,557.29,556.81,557.0,3354.0,555.322,555.7907,555.312,555.5015,3354.0
2021-10-20 12:15:00,556.93,557.1,556.73,557.0,2869.0,555.4317,555.6013,555.2322,555.5015,2869.0
2021-10-20 12:20:00,557.0,558.12,557.0,557.55,4860.0,555.5015,556.6185,555.5015,556.05,4860.0
2021-10-20 12:25:00,557.9,557.91,557.38,557.41,1450.0,556.3991,556.4091,555.8805,555.9104,1450.0
2021-10-20 12:30:00,557.83,558.0,557.64,558.0,1163.0,556.3293,556.4988,556.1398,556.4988,1163.0
2021-10-20 12:35:00,558.21,558.21,557.78,557.91,1546.0,556.7083,556.7083,556.2794,556.4091,1546.0
2021-10-20 12:40:00,558.17,558.17,557.8,558.1,1125.0,556.6684,556.6684,556.2994,556.5986,1125.0
2021-10-20 12:45:00,558.0,558.58,557.98,558.01,3751.0,556.4988,557.0773,556.4789,556.5088,3751.0
2021-10-20 12:50:00,558.05,558.4,557.8,557.87,4668.0,556.5487,556.8978,556.2994,556.3692,4668.0
2021-10-20 12:55:00,557.87,558.3,557.87,558.05,6603.0,556.3692,556.798,556.3692,556.5487,6603.0
2021-10-20 13:00:00,557.83,557.91,557.58,557.6,1100.0,556.3293,556.4091,556.08,556.0999,1100.0
2021-10-20 13:05:00,557.77,557.77,557.34,557.56,4362.0,556.2694,556.2694,555.8406,556.06,4362.0
2021-10-20 13:10:00,557.5,557.66,557.33,557.36,3463.0,556.0002,556.1597,555.8306,555.8606,3463.0
2021-10-20 13:15:00,557.54,557.67,557.1,557.11,2658.0,556.0401,556.1697,555.6013,555.6112,2658.0
2021-10-20 13:20:00,557.09,557.35,556.86,557.33,3820.0,555.5913,555.8506,555.3619,555.8306,3820.0
2021-10-20 13:25:00,557.34,557.38,556.58,556.58,5260.0,555.8406,555.8805,555.0827,555.0827,5260.0
2021-10-20 13:30:00,556.84,556.85,556.28,556.43,10378.0,555.342,555.3519,554.7835,554.9331,10378.0
2021-10-20 13:35:00,556.77,558.42,556.26,558.42,6931.0,555.2721,556.9177,554.7635,556.9177,6931.0
2021-10-20 13:40:00,558.37,558.42,558.02,558.02,1000.0,556.8678,556.9177,556.5188,556.5188,1000.0
2021-10-20 13:45:00,558.3,560.0,557.93,559.99,5648.0,556.798,558.4935,556.429,558.4835,5648.0
2021-10-20 13:50:00,559.99,560.65,559.82,560.65,3197.0,558.4835,559.1417,558.3139,559.1417,3197.0
2021-10-20 13:55:00,560.86,561.19,560.68,561.09,1000.0,559.3511,559.6802,559.1716,559.5805,1000.0
2021-10-20 14:00:00,560.85,562.38,560.76,561.97,3368.0,559.3412,560.867,559.2514,560.4582,3368.0
2021-10-20 14:05:00,561.07,562.09,561.07,561.71,947.0,559.5606,560.5778,559.5606,560.1988,947.0
2021-10-20 14:10:00,562.38,562.38,561.93,562.03,4102.0,560.867,560.867,560.4183,560.518,4102.0
2021-10-20 14:15:00,561.21,561.76,561.2,561.53,2173.0,559.7002,560.2487,559.6902,560.0193,2173.0
2021-10-20 14:20:00,561.61,561.61,561.61,561.61,100.0,560.0991,560.0991,560.0991,560.0991,100.0
2021-10-20 14:25:00,561.62,561.67,561.02,561.05,1995.0,560.1091,560.159,559.5107,559.5406,1995.0
2021-10-20 14:30:00,561.3,561.68,561.3,561.45,2074.0,559.79,560.1689,559.79,559.9395,2074.0
2021-10-20 14:35:00,561.62,562.19,561.62,561.92,2381.0,560.1091,560.6776,560.1091,560.4083,2381.0
2021-10-20 14:40:00,562.03,562.03,561.41,561.68,937.0,560.518,560.518,559.8997,560.1689,937.0
2021-10-20 14:45:00,561.28,561.33,560.53,560.53,1200.0,559.77,559.8199,559.022,559.022,1200.0
2021-10-20 14:50:00,560.67,561.0,560.41,561.0,1781.0,559.1616,559.4908,558.9023,559.4908,1781.0
2021-10-20 14:55:00,560.92,561.39,560.47,560.68,1886.0,559.411,559.8797,558.9622,559.1716,1886.0
2021-10-20 15:00:00,560.69,561.07,560.68,561.07,669.0,559.1816,559.5606,559.1716,559.5606,669.0
2021-10-20 15:05:00,560.99,561.59,560.87,561.59,3350.0,559.4808,560.0792,559.3611,560.0792,3350.0
2021-10-20 15:10:00,561.49,561.49,561.14,561.14,1198.0,559.9794,559.9794,559.6304,559.6304,1198.0
2021-10-20 15:15:00,561.33,561.43,560.87,560.87,1210.0,559.8199,559.9196,559.3611,559.3611,1210.0
2021-10-20 15:20:00,560.9,561.57,560.64,561.57,1876.0,559.391,560.0592,559.1317,560.0592,1876.0
2021-10-20 15:25:00,561.94,561.95,561.24,561.44,1700.0,560.4282,560.4382,559.7301,559.9296,1700.0
2021-10-20 15:30:00,561.38,561.47,560.66,560.82,3045.0,559.8697,559.9595,559.1517,559.3112,3045.0
2021-10-20 15:35:00,560.66,560.91,560.24,560.49,4145.0,559.1517,559.401,558.7328,558.9821,4145.0
2021-10-20 15:40:00,560.05,560.49,560.05,560.18,2931.0,558.5433,558.9821,558.5433,558.673,2931.0
2021-10-20 15:45:00,560.15,560.84,560.11,560.84,7268.0,558.643,559.3312,558.6032,559.3312,7268.0
2021-10-20 15:50:00,560.71,561.51,560.3,561.5,10528.0,559.2015,559.9994,558.7926,559.9894,10528.0
2021-10-20 15:55:00,561.59,562.72,561.27,562.71,17527.0,560.0792,561.2061,559.76,561.1962,17527.0
2021-10-21 09:30:00,564.48,567.21,563.58,566.18,14555.0,562.9614,565.6841,562.0638,564.6568,14555.0
2021-10-21 09:35:00,565.53,566.01,562.52,565.59,5733.0,564.0086,564.4873,561.0067,564.0684,5733.0
2021-10-21 09:40:00,565.94,567.52,565.38,567.3,6918.0,564.4175,565.9932,563.859,565.7738,6918.0
2021-10-21 09:45:00,568.0,569.34,567.85,568.7,4641.0,566.4719,567.8083,566.3223,567.17,4641.0
2021-10-21 09:50:00,569.02,569.39,568.41,569.0,5696.0,567.4892,567.8582,566.8808,567.4692,5696.0
2021-10-21 09:55:00,568.21,568.57,567.45,567.56,6660.0,566.6814,567.0404,565.9234,566.0331,6660.0
2021-10-21 10:00:00,568.46,569.55,567.85,567.89,5973.0,566.9307,568.0178,566.3223,566.3622,5973.0
2021-10-21 10:05:00,568.26,568.77,567.1,568.26,9598.0,566.7312,567.2399,565.5743,566.7312,9598.0
2021-10-21 10:10:00,568.0,568.73,567.78,568.64,6850.0,566.4719,567.2,566.2525,567.1102,6850.0
2021-10-21 10:15:00,568.26,570.51,568.06,570.08,4549.0,566.7312,568.9752,566.5318,568.5463,4549.0
2021-10-21 10:20:00,570.28,570.91,570.18,570.38,2412.0,568.7458,569.3741,568.6461,568.8455,2412.0
2021-10-21 10:25:00,570.33,570.7,570.29,570.4,2424.0,568.7957,569.1647,568.7558,568.8655,2424.0
2021-10-21 10:30:00,570.17,570.5,569.11,569.49,5783.0,568.6361,568.9652,567.5789,567.9579,5783.0
2021-10-21 10:35:00,569.79,570.02,568.58,568.58,3676.0,568.2571,568.4865,567.0504,567.0504,3676.0
2021-10-21 10:40:00,568.96,569.38,567.84,568.35,1432.0,567.4293,567.8482,566.3124,566.821,1432.0
2021-10-21 10:45:00,568.3,568.3,567.94,568.04,1457.0,566.7711,566.7711,566.4121,566.5118,1457.0
2021-10-21 10:50:00,568.22,568.25,567.07,567.07,3486.0,566.6913,566.7213,565.5444,565.5444,3486.0
2021-10-21 10:55:00,567.29,567.49,566.89,566.98,1167.0,565.7638,565.9633,565.3649,565.4547,1167.0
2021-10-21 11:00:00,566.86,567.47,566.56,566.63,2000.0,565.335,565.9434,565.0358,565.1056,2000.0
2021-10-21 11:05:00,567.08,567.71,567.08,567.08,2407.0,565.5544,566.1827,565.5544,565.5544,2407.0
2021-10-21 11:10:00,567.29,568.42,567.29,567.45,2800.0,565.7638,566.8908,565.7638,565.9234,2800.0
2021-10-21 11:15:00,567.27,567.58,566.74,566.94,1100.0,565.7439,566.0531,565.2153,565.4148,1100.0
2021-10-21 11:20:00,566.88,566.88,566.2,566.46,2000.0,565.3549,565.3549,564.6768,564.9361,2000.0
2021-10-21 11:25:00,566.74,567.1,565.51,565.8,3217.0,565.2153,565.5743,563.9886,564.2778,3217.0
2021-10-21 11:30:00,565.95,566.98,565.81,566.98,3129.0,564.4274,565.4547,564.2878,565.4547,3129.0
2021-10-21 11:35:00,567.0,567.74,566.88,567.73,4698.0,565.4746,566.2126,565.3549,566.2027,4698.0
2021-10-21 11:40:00,567.72,568.6,567.18,568.51,18630.0,566.1927,567.0703,565.6541,566.9806,18630.0
2021-10-21 11:45:00,568.31,569.85,568.31,569.82,2373.0,566.7811,568.317,566.7811,568.287,2373.0
2021-10-21 11:50:00,569.75,570.39,568.28,568.67,9226.0,568.2172,568.8555,566.7512,567.1401,9226.0
2021-10-21 11:55:00,568.99,569.98,568.99,569.0,3744.0,567.4593,568.4466,567.4593,567.4692,3744.0
2021-10-21 12:00:00,569.8,569.82,568.99,568.99,1250.0,568.2671,568.287,567.4593,567.4593,1250.0
2021-10-21 12:05:00,569.01,569.99,568.96,569.91,1966.0,567.4792,568.4566,567.4293,568.3768,1966.0
2021-10-21 12:10:00,569.92,570.12,568.86,569.11,9855.0,568.3868,568.5862,567.3296,567.5789,9855.0
2021-10-21 12:15:00,569.19,569.43,568.61,568.61,3300.0,567.6587,567.8981,567.0803,567.0803,3300.0
2021-10-21 12:20:00,568.56,568.65,568.29,568.65,2020.0,567.0304,567.1202,566.7611,567.1202,2020.0
2021-10-21 12:25:00,568.72,568.92,568.54,568.92,1560.0,567.19,567.3895,567.0105,567.3895,1560.0
2021-10-21 12:30:00,568.73,568.82,568.03,568.18,1902.0,567.2,567.2897,566.5018,566.6514,1902.0
2021-10-21 12:35:00,568.06,568.15,567.93,567.93,700.0,566.5318,566.6215,566.4021,566.4021,700.0
2021-10-21 12:40:00,567.73,567.73,567.46,567.64,805.0,566.2027,566.2027,565.9334,566.1129,805.0
2021-10-21 12:45:00,567.44,567.67,567.0,567.66,1721.0,565.9134,566.1428,565.4746,566.1328,1721.0
2021-10-21 12:50:00,567.77,567.77,567.25,567.49,1600.0,566.2425,566.2425,565.7239,565.9633,1600.0
2021-10-21 12:55:00,567.58,567.58,567.3,567.33,1300.0,566.0531,566.0531,565.7738,565.8037,1300.0
2021-10-21 13:00:00,567.15,567.65,567.15,567.28,1590.0,565.6242,566.1229,565.6242,565.7539,1590.0
2021-10-21 13:05:00,567.11,567.59,566.99,567.58,858.0,565.5843,566.063,565.4646,566.0531,858.0
2021-10-21 13:10:00,567.54,567.85,567.54,567.68,1809.0,566.0132,566.3223,566.0132,566.1528,1809.0
2021-10-21 13:15:00,567.45,567.91,567.45,567.89,600.0,565.9234,566.3822,565.9234,566.3622,600.0
2021-10-21 13:20:00,567.87,568.09,567.66,568.09,1819.0,566.3423,566.5617,566.1328,566.5617,1819.0
2021-10-21 13:25:00,568.47,568.64,568.09,568.37,1834.0,566.9407,567.1102,566.5617,566.8409,1834.0
2021-10-21 13:30:00,568.54,568.56,568.1,568.51,1573.0,567.0105,567.0304,566.5717,566.9806,1573.0
2021-10-21 13:35:00,568.49,568.87,568.49,568.63,1100.0,566.9606,567.3396,566.9606,567.1002,1100.0
2021-10-21 13:40:00,568.81,569.04,568.43,568.68,1000.0,567.2797,567.5091,566.9008,567.1501,1000.0
2021-10-21 13:45:00,568.84,569.05,568.45,568.71,1200.0,567.3097,567.5191,566.9207,567.18,1200.0
2021-10-21 13:50:00,568.83,569.11,568.65,568.65,3177.0,567.2997,567.5789,567.1202,567.1202,3177.0
2021-10-21 13:55:00,568.87,569.09,568.78,569.09,950.0,567.3396,567.559,567.2498,567.559,950.0
2021-10-21 14:00:00,568.81,569.2,568.55,568.55,1400.0,567.2797,567.6687,567.0204,567.0204,1400.0
2021-10-21 14:05:00,568.76,569.04,568.74,568.78,1534.0,567.2299,567.5091,567.2099,567.2498,1534.0
2021-10-21 14:10:00,568.98,569.05,568.67,568.87,1850.0,567.4493,567.5191,567.1401,567.3396,1850.0
2021-10-21 14:15:00,569.0,569.14,568.65,568.85,1637.0,567.4692,567.6089,567.1202,567.3196,1637.0
2021-10-21 14:20:00,569.0,569.0,568.0,568.0,2640.0,567.4692,567.4692,566.4719,566.4719,2640.0
2021-10-21 14:25:00,568.24,568.25,567.86,567.95,1135.0,566.7113,566.7213,566.3323,566.4221,1135.0
2021-10-21 14:30:00,567.66,567.79,566.82,566.95,1800.0,566.1328,566.2625,565.2951,565.4248,1800.0
2021-10-21 14:35:00,566.62,567.49,566.62,566.97,3692.0,565.0956,565.9633,565.0956,565.4447,3692.0
2021-10-21 14:40:00,566.79,567.02,566.69,567.02,1000.0,565.2652,565.4946,565.1655,565.4946,1000.0
2021-10-21 14:45:00,567.06,567.25,566.83,567.0,1632.0,565.5345,565.7239,565.3051,565.4746,1632.0
2021-10-21 14:50:00,566.94,567.06,566.6,567.06,2040.0,565.4148,565.5345,565.0757,565.5345,2040.0
2021-10-21 14:55:00,567.06,567.06,567.06,567.06,0.0,565.5345,565.5345,565.5345,565.5345,0.0
2021-10-21 15:00:00,567.58,568.26,567.51,568.26,2300.0,566.0531,566.7312,565.9832,566.7312,2300.0
2021-10-21 15:05:00,568.15,568.3,567.8,567.8,2000.0,566.6215,566.7711,566.2725,566.2725,2000.0
2021-10-21 15:10:00,568.1,568.1,567.93,568.1,663.0,566.5717,566.5717,566.4021,566.5717,663.0
2021-10-21 15:15:00,568.08,568.47,568.07,568.07,1848.0,566.5517,566.9407,566.5417,566.5417,1848.0
2021-10-21 15:20:00,568.07,568.63,568.04,568.63,8359.0,566.5417,567.1002,566.5118,567.1002,8359.0
2021-10-21 15:25:00,568.57,569.4,568.32,569.34,17749.0,567.0404,567.8682,566.7911,567.8083,17749.0
2021-10-21 15:30:00,569.21,569.21,568.3,569.0,4447.0,567.6787,567.6787,566.7711,567.4692,4447.0
2021-10-21 15:35:00,568.83,569.0,568.57,568.73,2672.0,567.2997,567.4692,567.0404,567.2,2672.0
2021-10-21 15:40:00,568.99,569.22,568.8,569.09,5709.0,567.4593,567.6886,567.2698,567.559,5709.0
2021-10-21 15:45:00,568.99,569.07,567.86,568.05,5972.0,567.4593,567.539,566.3323,566.5218,5972.0
2021-10-21 15:50:00,568.19,569.08,568.19,569.0,5654.0,566.6614,567.549,566.6614,567.4692,5654.0
2021-10-21 15:55:00,569.13,569.55,568.63,569.31,9298.0,567.5989,568.0178,567.1002,567.7784,9298.0
2021-10-22 09:30:00,569.94,570.95,566.56,568.66,9567.0,568.4067,569.414,565.0358,567.1302,9567.0
2021-10-22 09:35:00,568.03,568.06,565.55,565.67,6640.0,566.5018,566.5318,564.0285,564.1482,6640.0
2021-10-22 09:40:00,565.65,567.5,565.39,567.07,3296.0,564.1283,565.9733,563.8689,565.5444,3296.0
2021-10-22 09:45:00,567.17,570.0,566.9,569.97,4351.0,565.6442,568.4665,565.3749,568.4366,4351.0
2021-10-22 09:50:00,569.97,570.56,569.41,569.75,2790.0,568.4366,569.025,567.8781,568.2172,2790.0
2021-10-22 09:55:00,569.93,570.78,569.88,570.77,700.0,568.3967,569.2444,568.3469,569.2345,700.0
2021-10-22 10:00:00,570.82,571.92,570.81,571.49,2439.0,569.2843,570.3814,569.2744,569.9525,2439.0
2021-10-22 10:05:00,571.85,571.92,571.03,571.03,1544.0,570.3116,570.3814,569.4938,569.4938,1544.0
2021-10-22 10:10:00,571.0,571.0,570.01,570.62,1645.0,569.4639,569.4639,568.4765,569.0849,1645.0
2021-10-22 10:15:00,571.38,571.39,571.17,571.17,677.0,569.8428,569.8528,569.6334,569.6334,677.0
2021-10-22 10:20:00,571.14,572.28,571.14,572.28,2853.0,569.6035,570.7404,569.6035,570.7404,2853.0
2021-10-22 10:25:00,571.9,572.0,571.45,571.71,1551.0,570.3614,570.4612,569.9126,570.1719,1551.0
2021-10-22 10:30:00,571.7,571.7,571.18,571.62,2744.0,570.162,570.162,569.6434,570.0822,2744.0
2021-10-22 10:35:00,571.54,571.72,570.95,571.42,5593.0,570.0024,570.1819,569.414,569.8827,5593.0
2021-10-22 10:40:00,571.36,571.39,570.87,571.29,700.0,569.8229,569.8528,569.3342,569.7531,700.0
2021-10-22 10:45:00,571.04,571.04,570.65,570.65,500.0,569.5037,569.5037,569.1148,569.1148,500.0
2021-10-22 10:50:00,570.54,571.0,570.38,570.76,12142.0,569.0051,569.4639,568.8455,569.2245,12142.0
2021-10-22 10:55:00,570.66,570.67,569.53,570.09,4908.0,569.1248,569.1347,567.9978,568.5563,4908.0
2021-10-22 11:00:00,569.82,569.82,568.27,569.36,3836.0,568.287,568.287,566.7412,567.8283,3836.0
2021-10-22 11:05:00,569.15,569.15,568.1,568.43,2000.0,567.6188,567.6188,566.5717,566.9008,2000.0
2021-10-22 11:10:00,568.18,569.43,567.85,568.85,1912.0,566.6514,567.8981,566.3223,567.3196,1912.0
2021-10-22 11:15:00,568.05,568.05,566.51,566.71,1213.0,566.5218,566.5218,564.9859,565.1854,1213.0
2021-10-22 11:20:00,566.85,567.45,566.75,567.17,1955.0,565.325,565.9234,565.2253,565.6442,1955.0
2021-10-22 11:25:00,566.75,567.37,566.75,567.37,341.0,565.2253,565.8436,565.2253,565.8436,341.0
2021-10-22 11:30:00,567.07,567.48,566.71,566.93,2140.0,565.5444,565.9533,565.1854,565.4048,2140.0
2021-10-22 11:35:00,566.57,567.04,565.74,566.39,7954.0,565.0458,565.5145,564.218,564.8663,7954.0
2021-10-22 11:40:00,566.6,566.98,566.12,566.84,2581.0,565.0757,565.4547,564.597,565.315,2581.0
2021-10-22 11:45:00,566.51,567.78,566.5,567.6,5295.0,564.9859,566.2525,564.976,566.073,5295.0
2021-10-22 11:50:00,567.53,568.27,567.2,567.24,5169.0,566.0032,566.7412,565.6741,565.714,5169.0
2021-10-22 11:55:00,567.96,568.0,567.8,568.0,1400.0,566.432,566.4719,566.2725,566.4719,1400.0
2021-10-22 12:00:00,567.83,567.83,567.17,567.17,819.0,566.3024,566.3024,565.6442,565.6442,819.0
2021-10-22 12:05:00,567.79,569.0,567.79,568.99,2803.0,566.2625,567.4692,566.2625,567.4593,2803.0
2021-10-22 12:10:00,568.91,570.18,568.62,570.18,3671.0,567.3795,568.6461,567.0903,568.6461,3671.0
2021-10-22 12:15:00,569.89,569.9,569.14,569.8,1425.0,568.3568,568.3668,567.6089,568.2671,1425.0
2021-10-22 12:20:00,569.75,569.98,569.74,569.96,575.0,568.2172,568.4466,568.2072,568.4267,575.0
2021-10-22 12:25:00,569.99,570.27,569.8,570.27,1825.0,568.4566,568.7358,568.2671,568.7358,1825.0
2021-10-22 12:30:00,570.24,570.73,570.23,570.67,5473.0,568.7059,569.1946,568.6959,569.1347,5473.0
2021-10-22 12:35:00,570.58,571.05,570.58,571.05,800.0,569.045,569.5137,569.045,569.5137,800.0
2021-10-22 12:40:00,570.83,570.88,570.52,570.88,1200.0,569.2943,569.3442,568.9851,569.3442,1200.0
2021-10-22 12:45:00,571.14,571.67,571.14,571.55,1377.0,569.6035,570.1321,569.6035,570.0124,1377.0
2021-10-22 12:50:00,571.31,571.4,570.4,570.4,1650.0,569.773,569.8628,568.8655,568.8655,1650.0
2021-10-22 12:55:00,570.83,570.83,570.06,570.43,1102.0,569.2943,569.2943,568.5264,568.8954,1102.0
2021-10-22 13:00:00,570.01,570.35,570.0,570.0,2390.0,568.4765,568.8156,568.4665,568.4665,2390.0
2021-10-22 13:05:00,570.05,570.25,569.91,570.25,2005.0,568.5164,568.7159,568.3768,568.7159,2005.0
2021-10-22 13:10:00,570.28,570.56,570.28,570.38,680.0,568.7458,569.025,568.7458,568.8455,680.0
2021-10-22 13:15:00,570.45,570.67,570.45,570.5,969.0,568.9153,569.1347,568.9153,568.9652,969.0
2021-10-22 13:20:00,570.8,571.33,570.72,571.12,1378.0,569.2644,569.793,569.1846,569.5835,1378.0
2021-10-22 13:25:00,571.0,571.35,570.99,571.25,500.0,569.4639,569.8129,569.4539,569.7132,500.0
2021-10-22 13:30:00,571.26,571.45,570.94,570.94,3104.0,569.7232,569.9126,569.404,569.404,3104.0
2021-10-22 13:35:00,571.49,571.8,571.08,571.08,1600.0,569.9525,570.2617,569.5436,569.5436,1600.0
2021-10-22 13:40:00,571.16,571.8,571.16,571.8,1050.0,569.6234,570.2617,569.6234,570.2617,1050.0
2021-10-22 13:45:00,571.94,572.04,571.8,571.96,1172.0,570.4013,570.5011,570.2617,570.4213,1172.0
2021-10-22 13:50:00,571.87,572.12,571.44,571.44,1783.0,570.3315,570.5808,569.9027,569.9027,1783.0
2021-10-22 13:55:00,571.47,571.5,571.03,571.08,1350.0,569.9326,569.9625,569.4938,569.5436,1350.0
2021-10-22 14:00:00,571.08,571.24,571.04,571.04,400.0,569.5436,569.7032,569.5037,569.5037,400.0
2021-10-22 14:05:00,570.92,571.1,570.75,570.75,1800.0,569.3841,569.5636,569.2145,569.2145,1800.0
2021-10-22 14:10:00,571.14,571.16,570.97,570.97,1593.0,569.6035,569.6234,569.4339,569.4339,1593.0
2021-10-22 14:15:00,570.94,571.28,570.71,571.22,1500.0,569.404,569.7431,569.1746,569.6833,1500.0
2021-10-22 14:20:00,571.44,571.48,571.13,571.48,644.0,569.9027,569.9426,569.5935,569.9426,644.0
2021-10-22 14:25:00,571.01,571.13,570.86,570.87,1150.0,569.4738,569.5935,569.3242,569.3342,1150.0
2021-10-22 14:30:00,571.23,571.81,571.23,571.81,600.0,569.6932,570.2717,569.6932,570.2717,600.0
2021-10-22 14:35:00,571.59,571.9,571.3,571.3,2242.0,570.0523,570.3614,569.7631,569.7631,2242.0
2021-10-22 14:40:00,571.34,571.92,571.32,571.92,600.0,569.8029,570.3814,569.783,570.3814,600.0
2021-10-22 14:45:00,571.44,571.53,571.24,571.53,600.0,569.9027,569.9924,569.7032,569.9924,600.0
2021-10-22 14:50:00,571.25,571.36,571.19,571.36,943.0,569.7132,569.8229,569.6533,569.8229,943.0
2021-10-22 14:55:00,571.26,571.35,571.0,571.02,1843.0,569.7232,569.8129,569.4639,569.4838,1843.0
2021-10-22 15:00:00,571.15,571.2,571.05,571.2,302.0,569.6135,569.6633,569.5137,569.6633,302.0
2021-10-22 15:05:00,570.96,571.34,570.93,571.03,1704.0,569.424,569.8029,569.394,569.4938,1704.0
2021-10-22 15:10:00,571.08,571.62,570.97,571.48,2366.0,569.5436,570.0822,569.4339,569.9426,2366.0
2021-10-22 15:15:00,571.6,572.0,571.59,571.64,2800.0,570.0622,570.4612,570.0523,570.1021,2800.0
2021-10-22 15:20:00,571.62,571.98,571.45,571.96,2643.0,570.0822,570.4412,569.9126,570.4213,2643.0
2021-10-22 15:25:00,571.78,572.03,571.59,571.7,1357.0,570.2418,570.4911,570.0523,570.162,1357.0
2021-10-22 15:30:00,571.95,572.76,571.95,572.62,2798.0,570.4113,571.2191,570.4113,571.0795,2798.0
2021-10-22 15:35:00,572.54,572.54,571.73,571.82,1500.0,570.9997,570.9997,570.1919,570.2817,1500.0
2021-10-22 15:40:00,571.8,572.32,571.73,572.0,4333.0,570.2617,570.7803,570.1919,570.4612,4333.0
2021-10-22 15:45:00,572.04,572.19,571.76,572.19,1400.0,570.5011,570.6507,570.2218,570.6507,1400.0
2021-10-22 15:50:00,572.23,572.58,571.98,572.2,6266.0,570.6905,571.0396,570.4412,570.6606,6266.0
2021-10-22 15:55:00,572.22,573.01,572.05,572.38,9839.0,570.6806,571.4684,570.511,570.8401,9839.0
2021-10-25 09:30:00,573.66,574.65,571.45,571.45,10981.0,572.1167,573.104,569.9126,569.9126,10981.0
2021-10-25 09:35:00,571.45,573.0,569.53,573.0,4486.0,569.9126,571.4585,567.9978,571.4585,4486.0
2021-10-25 09:40:00,573.01,574.74,572.38,573.53,2545.0,571.4684,573.1938,570.8401,571.9871,2545.0
2021-10-25 09:45:00,574.22,575.82,574.2,574.2,3028.0,572.6752,574.2709,572.6552,572.6552,3028.0
2021-10-25 09:50:00,573.8,574.6,573.75,574.2,1732.0,572.2563,573.0542,572.2065,572.6552,1732.0
2021-10-25 09:55:00,573.18,575.45,573.18,573.93,4566.0,571.638,573.9019,571.638,572.386,4566.0
2021-10-25 10:00:00,574.52,574.61,573.44,573.95,3224.0,572.9744,573.0641,571.8973,572.4059,3224.0
2021-10-25 10:05:00,573.73,574.12,572.8,572.8,3502.0,572.1865,572.5755,571.259,571.259,3502.0
2021-10-25 10:10:00,572.43,572.43,571.65,571.9,1321.0,570.89,570.89,570.1121,570.3614,1321.0
2021-10-25 10:15:00,571.59,571.99,570.44,571.33,4294.0,570.0523,570.4512,568.9054,569.793,4294.0
2021-10-25 10:20:00,570.81,571.48,570.07,570.65,3976.0,569.2744,569.9426,568.5364,569.1148,3976.0
2021-10-25 10:25:00,570.59,570.77,570.33,570.71,1724.0,569.055,569.2345,568.7957,569.1746,1724.0
2021-10-25 10:30:00,571.69,572.49,571.58,571.58,4214.0,570.152,570.9498,570.0423,570.0423,4214.0
2021-10-25 10:35:00,571.61,573.48,571.6,573.48,1976.0,570.0722,571.9372,570.0622,571.9372,1976.0
2021-10-25 10:40:00,573.78,574.45,573.78,574.27,1598.0,572.2364,572.9046,572.2364,572.7251,1598.0
2021-10-25 10:45:00,574.34,574.88,574.3,574.51,2580.0,572.7949,573.3334,572.755,572.9644,2580.0
2021-10-25 10:50:00,574.45,575.21,574.45,575.1,2096.0,572.9046,573.6625,572.9046,573.5528,2096.0
2021-10-25 10:55:00,575.53,576.03,574.85,574.85,4691.0,573.9817,574.4803,573.3035,573.3035,4691.0
2021-10-25 11:00:00,574.89,575.17,574.41,574.41,3113.0,573.3434,573.6226,572.8647,572.8647,3113.0
2021-10-25 11:05:00,574.16,574.73,574.15,574.71,1950.0,572.6154,573.1838,572.6054,573.1639,1950.0
2021-10-25 11:10:00,574.52,575.64,574.25,575.48,1212.0,572.9744,574.0914,572.7051,573.9318,1212.0
2021-10-25 11:15:00,575.64,575.65,574.84,575.35,2484.0,574.0914,574.1013,573.2935,573.8022,2484.0
2021-10-25 11:20:00,575.31,575.75,574.6,575.06,3422.0,573.7623,574.2011,573.0542,573.5129,3422.0
2021-10-25 11:25:00,574.91,574.97,573.72,573.76,1834.0,573.3633,573.4232,572.1765,572.2164,1834.0
2021-10-25 11:30:00,574.16,575.02,574.07,574.61,3366.0,572.6154,573.473,572.5256,573.0641,3366.0
2021-10-25 11:35:00,574.37,575.51,574.37,575.33,1100.0,572.8248,573.9617,572.8248,573.7822,1100.0
2021-10-25 11:40:00,575.17,575.31,574.77,574.88,1200.0,573.6226,573.7623,573.2237,573.3334,1200.0
2021-10-25 11:45:00,574.81,575.13,574.67,575.13,1417.0,573.2636,573.5827,573.124,573.5827,1417.0
2021-10-25 11:50:00,575.0,575.97,574.75,575.68,5020.0,573.4531,574.4205,573.2038,574.1313,5020.0
2021-10-25 11:55:00,575.94,576.04,575.77,576.0,1184.0,574.3906,574.4903,574.221,574.4504,1184.0
2021-10-25 12:00:00,576.4,576.65,576.4,576.43,1744.0,574.8493,575.0987,574.8493,574.8792,1744.0
2021-10-25 12:05:00,576.63,577.08,576.62,576.62,2105.0,575.0787,575.5275,575.0687,575.0687,2105.0
2021-10-25 12:10:00,576.75,576.75,576.37,576.54,1636.0,575.1984,575.1984,574.8194,574.989,1636.0
2021-10-25 12:15:00,576.61,576.61,576.06,576.06,1056.0,575.0588,575.0588,574.5102,574.5102,1056.0
2021-10-25 12:20:00,575.72,575.89,574.39,574.39,3197.0,574.1712,574.3407,572.8447,572.8447,3197.0
2021-10-25 12:25:00,574.85,575.04,574.73,575.04,1100.0,573.3035,573.493,573.1838,573.493,1100.0
2021-10-25 12:30:00,574.61,575.13,574.53,575.13,1119.0,573.0641,573.5827,572.9844,573.5827,1119.0
2021-10-25 12:35:00,575.15,575.15,574.3,574.32,1447.0,573.6027,573.6027,572.755,572.7749,1447.0
2021-10-25 12:40:00,574.41,574.64,574.26,574.38,1000.0,572.8647,573.0941,572.7151,572.8348,1000.0
2021-10-25 12:45:00,574.78,575.2,574.75,574.96,1400.0,573.2337,573.6526,573.2038,573.4132,1400.0
2021-10-25 12:50:00,575.03,575.6,574.56,575.22,1921.0,573.483,574.0515,573.0143,573.6725,1921.0
2021-10-25 12:55:00,575.81,576.43,575.37,576.43,4380.0,574.2609,574.8792,573.8221,574.8792,4380.0
2021-10-25 13:00:00,576.38,576.38,575.98,576.36,959.0,574.8294,574.8294,574.4305,574.8094,959.0
2021-10-25 13:05:00,576.3,577.1,576.3,577.1,4725.0,574.7496,575.5474,574.7496,575.5474,4725.0
2021-10-25 13:10:00,577.23,577.23,576.86,576.86,1364.0,575.6771,575.6771,575.3081,575.3081,1364.0
2021-10-25 13:15:00,577.0,577.0,576.62,576.65,1260.0,575.4477,575.4477,575.0687,575.0987,1260.0
2021-10-25 13:20:00,576.65,576.65,575.7,576.21,4667.0,575.0987,575.0987,574.1512,574.6598,4667.0
2021-10-25 13:25:00,576.43,576.54,576.09,576.3,1796.0,574.8792,574.989,574.5402,574.7496,1796.0
2021-10-25 13:30:00,576.49,577.04,576.48,577.04,1500.0,574.9391,575.4876,574.9291,575.4876,1500.0
2021-10-25 13:35:00,577.11,577.46,576.96,576.99,1200.0,575.5574,575.9065,575.4078,575.4377,1200.0
2021-10-25 13:40:00,576.94,576.94,575.83,575.83,1600.0,575.3879,575.3879,574.2809,574.2809,1600.0
2021-10-25 13:45:00,576.21,576.41,575.83,575.91,5949.0,574.6598,574.8593,574.2809,574.3606,5949.0
2021-10-25 13:50:00,576.02,576.06,575.59,575.59,850.0,574.4704,574.5102,574.0415,574.0415,850.0
2021-10-25 13:55:00,575.93,576.3,575.78,576.3,1300.0,574.3806,574.7496,574.231,574.7496,1300.0
2021-10-25 14:00:00,576.5,576.69,576.49,576.54,400.0,574.9491,575.1385,574.9391,574.989,400.0
2021-10-25 14:05:00,576.39,576.81,576.23,576.68,1137.0,574.8394,575.2582,574.6798,575.1286,1137.0
2021-10-25 14:10:00,576.4,576.75,576.25,576.52,7592.0,574.8493,575.1984,574.6997,574.969,7592.0
2021-10-25 14:15:00,576.66,576.87,576.55,576.72,500.0,575.1086,575.3181,574.9989,575.1685,500.0
2021-10-25 14:20:00,577.11,577.12,576.91,576.96,968.0,575.5574,575.5674,575.358,575.4078,968.0
2021-10-25 14:25:00,576.89,576.89,576.65,576.69,1103.0,575.338,575.338,575.0987,575.1385,1103.0
2021-10-25 14:30:00,576.94,577.62,576.71,577.45,12257.0,575.3879,576.066,575.1585,575.8965,12257.0
2021-10-25 14:35:00,577.08,578.57,577.08,578.57,1460.0,575.5275,577.0135,575.5275,577.0135,1460.0
2021-10-25 14:40:00,578.34,578.35,577.93,577.98,1039.0,576.7841,576.7941,576.3752,576.4251,1039.0
2021-10-25 14:45:00,578.29,578.5,578.07,578.5,1175.0,576.7342,576.9437,576.5148,576.9437,1175.0
2021-10-25 14:50:00,578.61,578.67,578.46,578.55,1302.0,577.0534,577.1132,576.9038,576.9935,1302.0
2021-10-25 14:55:00,578.73,578.73,578.24,578.38,1250.0,577.1731,577.1731,576.6844,576.824,1250.0
2021-10-25 15:00:00,578.1,578.1,577.13,577.74,2959.0,576.5448,576.5448,575.5774,576.1857,2959.0
2021-10-25 15:05:00,577.86,578.11,577.82,577.91,1746.0,576.3054,576.5547,576.2655,576.3553,1746.0
2021-10-25 15:10:00,577.87,577.91,577.79,577.91,889.0,576.3154,576.3553,576.2356,576.3553,889.0
2021-10-25 15:15:00,577.51,577.87,577.41,577.5,1456.0,575.9563,576.3154,575.8566,575.9464,1456.0
2021-10-25 15:20:00,577.57,577.81,577.57,577.67,1393.0,576.0162,576.2555,576.0162,576.1159,1393.0
2021-10-25 15:25:00,577.67,577.68,577.2,577.54,2119.0,576.1159,576.1259,575.6472,575.9863,2119.0
2021-10-25 15:30:00,577.57,577.57,577.1,577.14,2019.0,576.0162,576.0162,575.5474,575.5873,2019.0
2021-10-25 15:35:00,577.06,577.55,576.57,577.12,6100.0,575.5076,575.9962,575.0189,575.5674,6100.0
2021-10-25 15:40:00,576.8,576.97,576.75,576.89,2839.0,575.2483,575.4178,575.1984,575.338,2839.0
2021-10-25 15:45:00,576.82,576.82,576.49,576.8,2157.0,575.2682,575.2682,574.9391,575.2483,2157.0
2021-10-25 15:50:00,577.03,577.9,576.2,576.62,6757.0,575.4776,576.3453,574.6499,575.0687,6757.0
2021-10-25 15:55:00,576.43,576.84,575.62,575.92,15008.0,574.8792,575.2881,574.0714,574.3706,15008.0
2021-10-26 09:30:00,579.14,580.83,576.66,579.37,13220.0,577.582,579.2674,575.1086,577.8113,13220.0
2021-10-26 09:35:00,579.99,580.48,578.38,578.95,7507.0,578.4297,578.9184,576.824,577.3925,7507.0
2021-10-26 09:40:00,579.02,579.09,575.61,577.1,5500.0,577.4623,577.5321,574.0615,575.5474,5500.0
2021-10-26 09:45:00,576.93,577.59,576.23,576.88,1915.0,575.3779,576.0361,574.6798,575.328,1915.0
2021-10-26 09:50:00,577.11,577.11,575.88,575.88,2908.0,575.5574,575.5574,574.3307,574.3307,2908.0
2021-10-26 09:55:00,576.63,577.69,576.63,577.69,7399.0,575.0787,576.1359,575.0787,576.1359,7399.0
2021-10-26 10:00:00,577.75,579.3,577.1,578.79,4372.0,576.1957,577.7415,575.5474,577.2329,4372.0
2021-10-26 10:05:00,579.35,581.8,578.94,580.95,13987.0,577.7914,580.2348,577.3825,579.3871,13987.0
2021-10-26 10:10:00,580.96,583.38,580.89,583.0,5518.0,579.3971,581.8106,579.3273,581.4316,5518.0
2021-10-26 10:15:00,583.03,585.91,582.34,585.83,8184.0,581.4615,584.3337,580.7733,584.254,8184.0
2021-10-26 10:20:00,585.45,586.94,584.92,586.37,21311.0,583.875,585.361,583.3464,584.7925,21311.0
2021-10-26 10:25:00,586.39,587.25,586.05,586.7,6074.0,584.8125,585.6701,584.4734,585.1216,6074.0
2021-10-26 10:30:00,586.73,587.63,585.9,586.81,10400.0,585.1515,586.0491,584.3238,585.2313,10400.0
2021-10-26 10:35:00,586.65,586.98,586.03,586.36,7902.0,585.0718,585.4009,584.4534,584.7825,7902.0
2021-10-26 10:40:00,586.45,587.72,586.39,586.6,4300.0,584.8723,586.1389,584.8125,585.0219,4300.0
2021-10-26 10:45:00,586.29,586.29,584.79,584.79,2600.0,584.7127,584.7127,583.2168,583.2168,2600.0
2021-10-26 10:50:00,583.86,584.96,583.76,584.95,5823.0,582.2893,583.3863,582.1895,583.3763,5823.0
2021-10-26 10:55:00,584.94,586.73,584.74,586.73,7037.0,583.3664,585.1515,583.1669,585.1515,7037.0
2021-10-26 11:00:00,586.5,587.19,586.45,587.19,2931.0,584.9222,585.6103,584.8723,585.6103,2931.0
2021-10-26 11:05:00,587.29,588.46,587.29,587.78,5456.0,585.71,586.8769,585.71,586.1987,5456.0
2021-10-26 11:10:00,587.25,587.25,586.0,586.17,2248.0,585.6701,585.6701,584.4235,584.593,2248.0
2021-10-26 11:15:00,586.0,586.45,585.76,586.42,4209.0,584.4235,584.8723,584.1841,584.8424,4209.0
2021-10-26 11:20:00,586.39,586.82,585.85,586.07,4193.0,584.8125,585.2413,584.2739,584.4933,4193.0
2021-10-26 11:25:00,586.08,586.39,585.69,586.38,5930.0,584.5033,584.8125,584.1143,584.8025,5930.0
2021-10-26 11:30:00,586.51,587.58,586.29,587.09,10891.0,584.9321,585.9993,584.7127,585.5106,10891.0
2021-10-26 11:35:00,587.08,588.55,586.75,588.11,5581.0,585.5006,586.9666,585.1715,586.5278,5581.0
2021-10-26 11:40:00,588.09,588.99,588.09,588.58,4100.0,586.5079,587.4055,586.5079,586.9966,4100.0
2021-10-26 11:45:00,589.14,590.98,589.14,590.52,8003.0,587.5551,589.3901,587.5551,588.9313,8003.0
2021-10-26 11:50:00,590.38,590.38,588.63,588.63,2831.0,588.7917,588.7917,587.0464,587.0464,2831.0
2021-10-26 11:55:00,588.52,589.48,588.21,589.48,2029.0,586.9367,587.8941,586.6276,587.8941,2029.0
2021-10-26 12:00:00,589.21,589.74,589.11,589.2,1800.0,587.6249,588.1534,587.5251,587.6149,1800.0
2021-10-26 12:05:00,588.75,588.88,588.02,588.51,1350.0,587.1661,587.2958,586.4381,586.9268,1350.0
2021-10-26 12:10:00,587.69,588.39,587.58,588.39,1600.0,586.109,586.8071,585.9993,586.8071,1600.0
2021-10-26 12:15:00,588.44,588.58,587.44,587.44,1951.0,586.8569,586.9966,585.8596,585.8596,1951.0
2021-10-26 12:20:00,587.16,587.52,587.16,587.48,1750.0,585.5804,585.9394,585.5804,585.8995,1750.0
2021-10-26 12:25:00,587.65,587.82,587.44,587.79,1212.0,586.0691,586.2386,585.8596,586.2087,1212.0
2021-10-26 12:30:00,587.75,588.5,587.75,588.14,1430.0,586.1688,586.9168,586.1688,586.5577,1430.0
2021-10-26 12:35:00,588.05,588.07,587.43,587.95,1500.0,586.468,586.4879,585.8497,586.3683,1500.0
2021-10-26 12:40:00,587.62,588.65,587.2,588.6,2478.0,586.0391,587.0664,585.6203,587.0165,2478.0
2021-10-26 12:45:00,589.15,589.15,588.8,588.8,400.0,587.565,587.565,587.216,587.216,400.0
2021-10-26 12:50:00,588.76,588.8,587.71,587.71,3300.0,587.1761,587.216,586.1289,586.1289,3300.0
2021-10-26 12:55:00,587.1,587.82,587.1,587.82,5167.0,585.5205,586.2386,585.5205,586.2386,5167.0
2021-10-26 13:00:00,588.08,588.15,587.18,587.96,1539.0,586.4979,586.5677,585.6003,586.3782,1539.0
2021-10-26 13:05:00,587.94,588.44,587.58,588.44,2542.0,586.3583,586.8569,585.9993,586.8569,2542.0
2021-10-26 13:10:00,588.49,588.49,588.33,588.35,418.0,586.9068,586.9068,586.7472,586.7672,418.0
2021-10-26 13:15:00,588.56,589.2,588.14,588.94,3028.0,586.9766,587.6149,586.5577,587.3556,3028.0
2021-10-26 13:20:00,588.89,589.76,588.88,589.6,1928.0,587.3057,588.1734,587.2958,588.0138,1928.0
2021-10-26 13:25:00,589.28,590.0,588.86,590.0,2990.0,587.6947,588.4127,587.2758,588.4127,2990.0
2021-10-26 13:30:00,590.39,590.98,590.39,590.48,3340.0,588.8017,589.3901,588.8017,588.8915,3340.0
2021-10-26 13:35:00,590.08,590.36,589.5,590.08,1400.0,588.4925,588.7718,587.9141,588.4925,1400.0
2021-10-26 13:40:00,590.18,590.35,589.78,590.35,2225.0,588.5923,588.7618,588.1933,588.7618,2225.0
2021-10-26 13:45:00,590.32,591.04,590.13,590.85,4071.0,588.7319,589.4499,588.5424,589.2605,4071.0
2021-10-26 13:50:00,590.99,590.99,589.94,589.97,1000.0,589.4001,589.4001,588.3529,588.3828,1000.0
2021-10-26 13:55:00,590.34,591.1,589.39,591.07,4000.0,588.7518,589.5098,587.8044,589.4799,4000.0
2021-10-26 14:00:00,590.88,591.06,590.64,590.77,7745.0,589.2904,589.4699,589.051,589.1807,7745.0
2021-10-26 14:05:00,590.47,590.95,589.85,590.08,2526.0,588.8815,589.3602,588.2631,588.4925,2526.0
2021-10-26 14:10:00,590.0,590.16,589.63,589.72,1900.0,588.4127,588.5723,588.0437,588.1335,1900.0
2021-10-26 14:15:00,589.33,590.08,589.33,590.08,1693.0,587.7445,588.4925,587.7445,588.4925,1693.0
2021-10-26 14:20:00,589.96,590.43,589.76,589.95,2849.0,588.3728,588.8416,588.1734,588.3629,2849.0
2021-10-26 14:25:00,590.0,590.8,590.0,590.01,4613.0,588.4127,589.2106,588.4127,588.4227,4613.0
2021-10-26 14:30:00,590.9,591.69,590.9,591.69,1928.0,589.3103,590.0982,589.3103,590.0982,1928.0
2021-10-26 14:35:00,591.83,591.87,591.09,591.09,2735.0,590.2378,590.2777,589.4998,589.4998,2735.0
2021-10-26 14:40:00,590.73,591.17,590.69,590.79,1900.0,589.1408,589.5796,589.1009,589.2006,1900.0
2021-10-26 14:45:00,590.93,591.28,590.76,591.1,2428.0,589.3402,589.6893,589.1707,589.5098,2428.0
2021-10-26 14:50:00,591.15,591.46,591.11,591.11,950.0,589.5596,589.8688,589.5198,589.5198,950.0
2021-10-26 14:55:00,591.57,592.04,590.94,591.16,4594.0,589.9785,590.4473,589.3502,589.5696,4594.0
2021-10-26 15:00:00,591.37,592.85,591.28,592.59,8110.0,589.7791,591.2551,589.6893,590.9958,8110.0
2021-10-26 15:05:00,592.58,592.97,592.5,592.9,2160.0,590.9858,591.3748,590.906,591.3049,2160.0
2021-10-26 15:10:00,592.84,593.16,592.51,593.01,3022.0,591.2451,591.5642,590.916,591.4146,3022.0
2021-10-26 15:15:00,593.03,593.43,592.51,593.3,2800.0,591.4346,591.8335,590.916,591.7039,2800.0
2021-10-26 15:20:00,593.6,593.7,593.02,593.3,6069.0,592.0031,592.1028,591.4246,591.7039,6069.0
2021-10-26 15:25:00,593.36,594.19,593.36,594.07,7103.0,591.7637,592.5915,591.7637,592.4718,7103.0
2021-10-26 15:30:00,594.22,594.22,591.95,592.95,11764.0,592.6214,592.6214,590.3575,591.3548,11764.0
2021-10-26 15:35:00,592.48,593.18,591.88,592.72,12017.0,590.8861,591.5842,590.2877,591.1254,12017.0
2021-10-26 15:40:00,592.71,593.37,592.42,592.94,20122.0,591.1155,591.7737,590.8262,591.3448,20122.0
2021-10-26 15:45:00,592.59,593.13,592.43,592.78,10019.0,590.9958,591.5343,590.8362,591.1853,10019.0
2021-10-26 15:50:00,592.51,592.63,591.51,592.33,23002.0,590.916,591.0357,589.9187,590.7365,23002.0
2021-10-26 15:55:00,592.38,592.59,591.71,592.2,33067.0,590.7863,590.9958,590.1181,590.6068,33067.0
2021-10-27 09:30:00,593.28,594.09,590.36,592.31,13034.0,591.6839,592.4917,588.7718,590.7165,13034.0
2021-10-27 09:35:00,593.8,593.8,591.48,591.48,6781.0,592.2025,592.2025,589.8888,589.8888,6781.0
2021-10-27 09:40:00,591.48,592.28,589.75,590.03,5398.0,589.8888,590.6866,588.1634,588.4427,5398.0
2021-10-27 09:45:00,589.83,591.49,589.83,590.64,5838.0,588.2432,589.8987,588.2432,589.051,5838.0
2021-10-27 09:50:00,590.52,590.53,588.5,588.88,4537.0,588.9313,588.9413,586.9168,587.2958,4537.0
2021-10-27 09:55:00,589.88,592.03,589.52,591.82,8533.0,588.2931,590.4373,587.934,590.2278,8533.0
2021-10-27 10:00:00,591.61,592.2,590.28,591.19,3639.0,590.0184,590.6068,588.692,589.5995,3639.0
2021-10-27 10:05:00,591.93,591.93,591.17,591.48,1500.0,590.3376,590.3376,589.5796,589.8888,1500.0
2021-10-27 10:10:00,592.27,592.86,591.67,592.38,4648.0,590.6766,591.265,590.0782,590.7863,4648.0
2021-10-27 10:15:00,592.07,592.4,591.2,591.21,934.0,590.4772,590.8063,589.6095,589.6195,934.0
2021-10-27 10:20:00,591.13,591.67,591.13,591.62,1200.0,589.5397,590.0782,589.5397,590.0284,1200.0
2021-10-27 10:25:00,591.76,593.21,591.76,592.98,3466.0,590.168,591.6141,590.168,591.3847,3466.0
2021-10-27 10:30:00,592.95,593.08,592.41,592.41,2573.0,591.3548,591.4845,590.8163,590.8163,2573.0
2021-10-27 10:35:00,592.47,592.51,592.15,592.23,1654.0,590.8761,590.916,590.557,590.6367,1654.0
2021-10-27 10:40:00,592.62,593.46,592.25,592.99,2420.0,591.0257,591.8634,590.6567,591.3947,2420.0
2021-10-27 10:45:00,593.13,593.44,592.65,592.8,3681.0,591.5343,591.8435,591.0556,591.2052,3681.0
2021-10-27 10:50:00,592.24,592.41,591.61,592.4,6165.0,590.6467,590.8163,590.0184,590.8063,6165.0
2021-10-27 10:55:00,592.21,592.21,590.61,591.0,1600.0,590.6168,590.6168,589.0211,589.4101,1600.0
2021-10-27 11:00:00,590.94,591.0,589.86,590.47,2971.0,589.3502,589.4101,588.2731,588.8815,2971.0
2021-10-27 11:05:00,590.6,590.77,590.54,590.77,969.0,589.0111,589.1807,588.9513,589.1807,969.0
2021-10-27 11:10:00,590.71,590.71,587.7,588.31,7529.0,589.1208,589.1208,586.1189,586.7273,7529.0
2021-10-27 11:15:00,588.61,589.19,588.3,588.52,2800.0,587.0265,587.6049,586.7173,586.9367,2800.0
2021-10-27 11:20:00,588.85,589.25,588.65,589.18,1926.0,587.2658,587.6648,587.0664,587.5949,1926.0
2021-10-27 11:25:00,589.77,589.87,589.18,589.82,2367.0,588.1834,588.2831,587.5949,588.2332,2367.0
2021-10-27 11:30:00,589.68,590.48,589.5,590.48,10675.0,588.0936,588.8915,587.9141,588.8915,10675.0
2021-10-27 11:35:00,591.07,591.83,591.05,591.83,1614.0,589.4799,590.2378,589.4599,590.2378,1614.0
2021-10-27 11:40:00,592.07,592.07,591.73,591.73,600.0,590.4772,590.4772,590.1381,590.1381,600.0
2021-10-27 11:45:00,591.7,592.12,591.58,592.09,2850.0,590.1082,590.527,589.9885,590.4971,2850.0
2021-10-27 11:50:00,591.77,592.02,591.55,591.55,1533.0,590.178,590.4273,589.9586,589.9586,1533.0
2021-10-27 11:55:00,591.61,592.28,591.49,592.27,3670.0,590.0184,590.6866,589.8987,590.6766,3670.0
2021-10-27 12:00:00,591.85,592.43,591.42,592.3,24200.0,590.2578,590.8362,589.8289,590.7066,24200.0
2021-10-27 12:05:00,591.68,591.95,591.67,591.71,1040.0,590.0882,590.3575,590.0782,590.1181,1040.0
2021-10-27 12:10:00,591.86,591.86,591.56,591.56,791.0,590.2677,590.2677,589.9685,589.9685,791.0
2021-10-27 12:15:00,591.14,591.22,590.58,590.72,1406.0,589.5497,589.6295,588.9912,589.1308,1406.0
2021-10-27 12:20:00,590.4,590.77,590.4,590.77,458.0,588.8117,589.1807,588.8117,589.1807,458.0
2021-10-27 12:25:00,590.82,590.98,590.69,590.7,900.0,589.2305,589.3901,589.1009,589.1109,900.0
2021-10-27 12:30:00,590.75,591.05,590.63,590.63,1795.0,589.1607,589.4599,589.041,589.041,1795.0
2021-10-27 12:35:00,590.29,590.68,589.83,590.62,2000.0,588.702,589.0909,588.2432,589.0311,2000.0
2021-10-27 12:40:00,590.54,590.61,590.54,590.61,400.0,588.9513,589.0211,588.9513,589.0211,400.0
2021-10-27 12:45:00,590.76,591.28,590.72,590.94,1436.0,589.1707,589.6893,589.1308,589.3502,1436.0
2021-10-27 12:50:00,590.84,590.96,590.84,590.91,400.0,589.2505,589.3702,589.2505,589.3203,400.0
2021-10-27 12:55:00,590.49,591.09,590.49,590.59,2350.0,588.9014,589.4998,588.9014,589.0012,2350.0
2021-10-27 13:00:00,590.61,590.7,590.51,590.57,1000.0,589.0211,589.1109,588.9214,588.9812,1000.0
2021-10-27 13:05:00,590.7,590.99,590.05,590.29,2940.0,589.1109,589.4001,588.4626,588.702,2940.0
2021-10-27 13:10:00,590.33,590.33,590.0,590.02,1730.0,588.7419,588.7419,588.4127,588.4327,1730.0
2021-10-27 13:15:00,589.69,589.69,589.24,589.24,500.0,588.1036,588.1036,587.6548,587.6548,500.0
2021-10-27 13:20:00,589.36,589.56,589.15,589.38,2228.0,587.7745,587.9739,587.565,587.7944,2228.0
2021-10-27 13:25:00,589.45,589.45,588.98,589.23,2723.0,587.8642,587.8642,587.3955,587.6448,2723.0
2021-10-27 13:30:00,589.34,589.7,589.13,589.13,1145.0,587.7545,588.1135,587.5451,587.5451,1145.0
2021-10-27 13:35:00,589.26,590.26,588.93,590.22,2653.0,587.6747,588.672,587.3456,588.6322,2653.0
2021-10-27 13:40:00,590.31,590.31,589.65,589.72,6968.0,588.7219,588.7219,588.0637,588.1335,6968.0
2021-10-27 13:45:00,589.45,589.45,588.25,588.5,4450.0,587.8642,587.8642,586.6675,586.9168,4450.0
2021-10-27 13:50:00,588.94,588.94,588.25,588.81,3248.0,587.3556,587.3556,586.6675,587.2259,3248.0
2021-10-27 13:55:00,588.82,589.37,588.68,588.97,1800.0,587.2359,587.7844,587.0963,587.3855,1800.0
2021-10-27 14:00:00,588.83,589.43,588.6,589.43,2918.0,587.2459,587.8443,587.0165,587.8443,2918.0
2021-10-27 14:05:00,589.39,589.66,589.38,589.66,1403.0,587.8044,588.0737,587.7944,588.0737,1403.0
2021-10-27 14:10:00,589.68,589.88,589.23,589.52,2169.0,588.0936,588.2931,587.6448,587.934,2169.0
2021-10-27 14:15:00,589.4,589.81,589.16,589.81,2473.0,587.8144,588.2233,587.575,588.2233,2473.0
2021-10-27 14:20:00,589.95,590.05,589.59,589.83,700.0,588.3629,588.4626,588.0038,588.2432,700.0
2021-10-27 14:25:00,590.01,590.83,589.86,590.16,1800.0,588.4227,589.2405,588.2731,588.5723,1800.0
2021-10-27 14:30:00,590.16,590.32,589.78,589.94,2000.0,588.5723,588.7319,588.1933,588.3529,2000.0
2021-10-27 14:35:00,590.38,590.59,590.22,590.5,1100.0,588.7917,589.0012,588.6322,588.9114,1100.0
2021-10-27 14:40:00,590.51,590.51,590.11,590.11,896.0,588.9214,588.9214,588.5224,588.5224,896.0
2021-10-27 14:45:00,590.54,590.64,590.17,590.39,2008.0,588.9513,589.051,588.5823,588.8017,2008.0
2021-10-27 14:50:00,590.47,591.19,590.4,591.04,2122.0,588.8815,589.5995,588.8117,589.4499,2122.0
2021-10-27 14:55:00,590.96,590.96,590.61,590.78,4794.0,589.3702,589.3702,589.0211,589.1906,4794.0
2021-10-27 15:00:00,591.01,591.63,591.01,591.39,1200.0,589.42,590.0384,589.42,589.799,1200.0
2021-10-27 15:05:00,591.37,591.55,591.13,591.36,1605.0,589.7791,589.9586,589.5397,589.7691,1605.0
2021-10-27 15:10:00,590.86,591.01,589.87,590.22,9703.0,589.2704,589.42,588.2831,588.6322,9703.0
2021-10-27 15:15:00,590.21,590.7,589.61,589.61,11265.0,588.6222,589.1109,588.0238,588.0238,11265.0
2021-10-27 15:20:00,589.84,590.39,589.8,590.26,4500.0,588.2532,588.8017,588.2133,588.672,4500.0
2021-10-27 15:25:00,590.34,590.64,590.0,590.29,1376.0,588.7518,589.051,588.4127,588.702,1376.0
2021-10-27 15:30:00,590.25,591.2,590.23,590.78,3547.0,588.6621,589.6095,588.6421,589.1906,3547.0
2021-10-27 15:35:00,590.65,590.83,590.22,590.65,1767.0,589.061,589.2405,588.6322,589.061,1767.0
2021-10-27 15:40:00,590.66,590.66,590.0,590.0,1865.0,589.071,589.071,588.4127,588.4127,1865.0
2021-10-27 15:45:00,590.18,590.44,589.92,590.0,5629.0,588.5923,588.8516,588.333,588.4127,5629.0
2021-10-27 15:50:00,590.16,590.42,589.51,589.51,4404.0,588.5723,588.8316,587.9241,587.9241,4404.0
2021-10-27 15:55:00,589.51,589.84,588.91,589.38,8070.0,587.9241,588.2532,587.3257,587.7944,8070.0
2021-10-28 09:30:00,590.04,596.97,589.13,595.06,18075.0,588.4526,595.364,587.5451,593.4591,18075.0
2021-10-28 09:35:00,596.16,605.94,595.19,604.0,19125.0,594.5562,604.3099,593.5888,602.3751,19125.0
2021-10-28 09:40:00,605.83,607.03,602.87,603.05,15251.0,604.2002,605.3969,601.2481,601.4276,15251.0
2021-10-28 09:45:00,604.0,606.94,604.0,606.09,10917.0,602.3751,605.3072,602.3751,604.4595,10917.0
2021-10-28 09:50:00,606.17,606.94,604.74,605.55,16034.0,604.5392,605.3072,603.1131,603.9209,16034.0
2021-10-28 09:55:00,604.94,605.31,604.01,604.91,6900.0,603.3125,603.6816,602.3851,603.2826,6900.0
2021-10-28 10:00:00,605.0,606.17,604.14,606.09,5436.0,603.3724,604.5392,602.5147,604.4595,5436.0
2021-10-28 10:05:00,606.21,606.63,605.43,605.96,4189.0,604.5791,604.998,603.8012,604.3298,4189.0
2021-10-28 10:10:00,605.43,605.51,602.49,603.2,8944.0,603.8012,603.881,600.8691,601.5772,8944.0
2021-10-28 10:15:00,603.2,603.28,599.43,599.43,5533.0,601.5772,601.657,597.8174,597.8174,5533.0
2021-10-28 10:20:00,599.87,602.8,599.74,601.02,2554.0,598.2562,601.1783,598.1265,599.4031,2554.0
2021-10-28 10:25:00,601.69,603.55,601.68,603.52,4264.0,600.0713,601.9263,600.0613,601.8964,4264.0
2021-10-28 10:30:00,603.84,606.1,603.84,604.88,4792.0,602.2155,604.4694,602.2155,603.2527,4792.0
2021-10-28 10:35:00,605.07,606.41,605.07,606.41,1115.0,603.4422,604.7786,603.4422,604.7786,1115.0
2021-10-28 10:40:00,606.53,607.41,606.1,607.35,3380.0,604.8983,605.7759,604.4694,605.7161,3380.0
2021-10-28 10:45:00,607.78,608.0,606.61,607.57,10715.0,606.1449,606.3643,604.9781,605.9355,10715.0
2021-10-28 10:50:00,607.96,608.87,607.21,608.87,2200.0,606.3244,607.232,605.5764,607.232,2200.0
2021-10-28 10:55:00,609.6,609.85,608.41,609.38,4516.0,607.96,608.2093,606.7732,607.7406,4516.0
2021-10-28 11:00:00,609.39,609.4,607.15,607.69,4276.0,607.7506,607.7606,605.5166,606.0552,4276.0
2021-10-28 11:05:00,607.61,608.36,606.94,606.95,5865.0,605.9754,606.7233,605.3072,605.3171,5865.0
2021-10-28 11:10:00,606.45,606.95,606.11,606.34,2312.0,604.8185,605.3171,604.4794,604.7088,2312.0
2021-10-28 11:15:00,606.95,608.6,606.51,608.37,2528.0,605.3171,606.9627,604.8783,606.7333,2528.0
2021-10-28 11:20:00,608.11,608.36,607.37,607.94,1659.0,606.474,606.7233,605.736,606.3045,1659.0
2021-10-28 11:25:00,607.93,609.02,607.64,608.98,2857.0,606.2945,607.3816,606.0053,607.3417,2857.0
2021-10-28 11:30:00,608.95,609.53,607.85,607.85,4653.0,607.3118,607.8902,606.2147,606.2147,4653.0
2021-10-28 11:35:00,607.94,608.82,607.75,608.36,12805.0,606.3045,607.1821,606.115,606.7233,12805.0
2021-10-28 11:40:00,608.6,609.08,608.5,608.7,4436.0,606.9627,607.4414,606.863,607.0624,4436.0
2021-10-28 11:45:00,608.65,608.97,608.08,608.48,3452.0,607.0126,607.3317,606.4441,606.843,3452.0
2021-10-28 11:50:00,608.5,608.82,608.0,608.44,1600.0,606.863,607.1821,606.3643,606.8031,1600.0
2021-10-28 11:55:00,608.95,609.22,608.7,608.9,2775.0,607.3118,607.581,607.0624,607.2619,2775.0
2021-10-28 12:00:00,609.09,609.75,608.9,609.75,4130.0,607.4514,608.1096,607.2619,608.1096,4130.0
2021-10-28 12:05:00,609.99,610.39,609.51,610.37,6064.0,608.349,608.7479,607.8703,608.7279,6064.0
2021-10-28 12:10:00,610.06,610.38,609.03,609.82,2811.0,608.4188,608.7379,607.3915,608.1794,2811.0
2021-10-28 12:15:00,609.83,610.26,609.08,609.6,6443.0,608.1894,608.6182,607.4414,607.96,6443.0
2021-10-28 12:20:00,609.61,610.29,609.34,610.1,6748.0,607.97,608.6482,607.7007,608.4587,6748.0
2021-10-28 12:25:00,610.44,610.49,609.61,610.49,3731.0,608.7978,608.8476,607.97,608.8476,3731.0
2021-10-28 12:30:00,610.47,611.64,610.46,611.38,3101.0,608.8277,609.9945,608.8177,609.7352,3101.0
2021-10-28 12:35:00,611.52,611.52,610.74,610.96,1900.0,609.8748,609.8748,609.0969,609.3164,1900.0
2021-10-28 12:40:00,610.97,610.97,609.91,610.54,2350.0,609.3263,609.3263,608.2692,608.8975,2350.0
2021-10-28 12:45:00,610.75,611.64,610.75,611.0,2050.0,609.1069,609.9945,609.1069,609.3562,2050.0
2021-10-28 12:50:00,610.87,611.46,610.83,611.25,1232.0,609.2266,609.815,609.1867,609.6056,1232.0
2021-10-28 12:55:00,611.47,612.0,610.66,610.67,3809.0,609.825,610.3536,609.0172,609.0271,3809.0
2021-10-28 13:00:00,610.95,611.53,610.95,611.2,1500.0,609.3064,609.8848,609.3064,609.5557,1500.0
2021-10-28 13:05:00,611.1,611.39,610.77,610.81,1784.0,609.456,609.7452,609.1269,609.1668,1784.0
2021-10-28 13:10:00,610.82,612.5,610.82,612.42,6706.0,609.1767,610.8522,609.1767,610.7724,6706.0
2021-10-28 13:15:00,612.12,612.63,612.12,612.63,2338.0,610.4732,610.9819,610.4732,610.9819,2338.0
2021-10-28 13:20:00,612.87,613.69,612.87,613.63,4712.0,611.2212,612.039,611.2212,611.9792,4712.0
2021-10-28 13:25:00,612.93,613.59,612.38,613.45,2811.0,611.2811,611.9393,610.7325,611.7997,2811.0
2021-10-28 13:30:00,613.49,614.31,613.29,614.31,5426.0,611.8395,612.6573,611.6401,612.6573,5426.0
2021-10-28 13:35:00,614.44,614.77,613.83,614.11,3654.0,612.787,613.1161,612.1786,612.4579,3654.0
2021-10-28 13:40:00,614.11,614.82,614.11,614.82,1750.0,612.4579,613.166,612.4579,613.166,1750.0
2021-10-28 13:45:00,614.76,615.52,614.56,614.93,5215.0,613.1061,613.8641,612.9067,613.2757,5215.0
2021-10-28 13:50:00,615.17,615.87,614.74,615.24,10146.0,613.515,614.2131,613.0862,613.5848,10146.0
2021-10-28 13:55:00,615.19,615.19,613.37,614.4,5751.0,613.535,613.535,611.7199,612.7471,5751.0
2021-10-28 14:00:00,614.88,615.76,614.72,615.51,1799.0,613.2258,614.1034,613.0662,613.8541,1799.0
2021-10-28 14:05:00,615.93,615.93,614.56,614.85,7089.0,614.273,614.273,612.9067,613.1959,7089.0
2021-10-28 14:10:00,614.95,615.79,614.95,615.5,1350.0,613.2956,614.1334,613.2956,613.8441,1350.0
2021-10-28 14:15:00,615.24,615.36,614.0,614.44,5194.0,613.5848,613.7045,612.3482,612.787,5194.0
2021-10-28 14:20:00,614.46,615.48,614.44,614.94,2300.0,612.8069,613.8242,612.787,613.2856,2300.0
2021-10-28 14:25:00,614.7,615.21,614.64,615.08,1991.0,613.0463,613.5549,612.9865,613.4253,1991.0
2021-10-28 14:30:00,615.46,615.6,614.87,615.51,3002.0,613.8042,613.9439,613.2158,613.8541,3002.0
2021-10-28 14:35:00,615.13,615.36,614.4,614.45,3904.0,613.4751,613.7045,612.7471,612.797,3904.0
2021-10-28 14:40:00,614.7,616.5,614.41,616.5,13427.0,613.0463,614.8415,612.7571,614.8415,13427.0
2021-10-28 14:45:00,616.69,617.77,616.42,617.77,5644.0,615.0309,616.108,614.7617,616.108,5644.0
2021-10-28 14:50:00,617.72,617.72,616.39,616.39,7194.0,616.0582,616.0582,614.7317,614.7317,7194.0
2021-10-28 14:55:00,616.43,619.02,616.43,618.05,12231.0,614.7716,617.3547,614.7716,616.3873,12231.0
2021-10-28 15:00:00,617.71,618.26,616.68,617.75,13850.0,616.0482,616.5967,615.021,616.0881,13850.0
2021-10-28 15:05:00,617.64,618.51,617.27,617.73,10981.0,615.9784,616.846,615.6094,616.0681,10981.0
2021-10-28 15:10:00,617.82,618.88,617.61,618.88,9129.0,616.1579,617.215,615.9485,617.215,9129.0
2021-10-28 15:15:00,618.99,619.1,618.35,618.74,11770.0,617.3248,617.4345,616.6865,617.0754,11770.0
2021-10-28 15:20:00,618.86,619.83,618.86,619.56,16903.0,617.1951,618.1625,617.1951,617.8932,16903.0
2021-10-28 15:25:00,619.57,619.6,618.89,619.02,7416.0,617.9032,617.9331,617.225,617.3547,7416.0
2021-10-28 15:30:00,619.21,620.17,618.14,620.17,15793.0,617.5442,618.5016,616.477,618.5016,15793.0
2021-10-28 15:35:00,620.37,620.94,619.81,619.89,19719.0,618.701,619.2695,618.1425,618.2223,19719.0
2021-10-28 15:40:00,620.14,620.89,619.15,620.48,10082.0,618.4717,619.2196,617.4843,618.8107,10082.0
2021-10-28 15:45:00,620.66,621.54,620.46,621.54,11329.0,618.9903,619.8679,618.7908,619.8679,11329.0
2021-10-28 15:50:00,621.72,625.72,621.44,625.52,39798.0,620.0474,624.0366,619.7682,623.8372,39798.0
2021-10-28 15:55:00,625.25,625.52,624.4,624.92,66784.0,623.5679,623.8372,622.7202,623.2388,66784.0
2021-10-29 09:30:00,619.13,624.2,618.11,619.0,58291.0,617.4644,622.5207,616.4471,617.3347,58291.0
2021-10-29 09:35:00,619.06,620.44,618.37,618.88,3670.0,617.3946,618.7709,616.7064,617.215,3670.0
2021-10-29 09:40:00,618.93,622.94,618.92,620.24,3976.0,617.2649,621.2641,617.2549,618.5714,3976.0
2021-10-29 09:45:00,620.91,622.5,620.91,622.4,2489.0,619.2396,620.8253,619.2396,620.7256,2489.0
2021-10-29 09:50:00,623.19,628.45,623.19,628.45,10898.0,621.5135,626.7593,621.5135,626.7593,10898.0
2021-10-29 09:55:00,628.51,628.51,626.62,626.62,1552.0,626.8191,626.8191,624.9342,624.9342,1552.0
2021-10-29 10:00:00,625.46,626.55,624.54,625.52,10732.0,623.7773,624.8644,622.8598,623.8372,10732.0
2021-10-29 10:05:00,624.28,626.98,624.28,626.96,5917.0,622.6005,625.2933,622.6005,625.2733,5917.0
2021-10-29 10:10:00,626.98,629.46,626.7,628.78,8851.0,625.2933,627.7666,625.014,627.0884,8851.0
2021-10-29 10:15:00,627.96,628.81,627.11,627.42,3021.0,626.2706,627.1183,625.4229,625.7321,3021.0
2021-10-29 10:20:00,627.69,628.46,626.86,628.46,2200.0,626.0013,626.7693,625.1736,626.7693,2200.0
2021-10-29 10:25:00,627.75,629.04,626.67,629.04,5183.0,626.0612,627.3477,624.9841,627.3477,5183.0
2021-10-29 10:30:00,629.0,629.46,628.2,628.33,5518.0,627.3078,627.7666,626.51,626.6396,5518.0
2021-10-29 10:35:00,628.94,629.84,628.8,629.22,1732.0,627.248,628.1456,627.1084,627.5272,1732.0
2021-10-29 10:40:00,629.78,630.17,628.06,628.06,4428.0,628.0857,628.4747,626.3704,626.3704,4428.0
2021-10-29 10:45:00,628.6,630.8,628.6,630.7,4715.0,626.9089,629.103,626.9089,629.0032,4715.0
2021-10-29 10:50:00,630.84,632.42,630.53,632.22,6176.0,629.1429,630.7186,628.8337,630.5192,6176.0
2021-10-29 10:55:00,632.15,632.15,630.77,632.09,5537.0,630.4493,630.4493,629.0731,630.3895,5537.0
2021-10-29 11:00:00,631.76,632.87,631.66,631.83,7457.0,630.0604,631.1674,629.9607,630.1302,7457.0
2021-10-29 11:05:00,631.57,632.3,631.16,631.6,1400.0,629.8709,630.5989,629.462,629.9008,1400.0
2021-10-29 11:10:00,631.55,631.68,630.84,631.04,2003.0,629.851,629.9806,629.1429,629.3423,2003.0
2021-10-29 11:15:00,630.82,632.45,630.81,632.13,950.0,629.1229,630.7485,629.113,630.4294,950.0
2021-10-29 11:20:00,632.08,632.7,632.08,632.44,2552.0,630.3795,630.9979,630.3795,630.7386,2552.0
2021-10-29 11:25:00,632.68,633.14,632.01,632.9,2600.0,630.9779,631.4367,630.3097,631.1973,2600.0
2021-10-29 11:30:00,633.1,633.94,632.6,633.4,4152.0,631.3968,632.2345,630.8981,631.696,4152.0
2021-10-29 11:35:00,633.43,634.24,633.29,633.87,6771.0,631.7259,632.5337,631.5863,632.1647,6771.0
2021-10-29 11:40:00,633.89,634.94,633.74,634.94,4797.0,632.1847,633.2318,632.0351,633.2318,4797.0
2021-10-29 11:45:00,634.56,634.56,633.65,634.14,2849.0,632.8529,632.8529,631.9453,632.434,2849.0
2021-10-29 11:50:00,634.14,634.14,633.7,634.0,1685.0,632.434,632.434,631.9952,632.2944,1685.0
2021-10-29 11:55:00,634.03,634.27,633.87,634.13,1500.0,632.3243,632.5636,632.1647,632.424,1500.0
2021-10-29 12:00:00,634.01,634.11,633.73,634.11,1738.0,632.3043,632.4041,632.0251,632.4041,1738.0
2021-10-29 12:05:00,634.04,634.04,633.03,633.03,4307.0,632.3343,632.3343,631.327,631.327,4307.0
2021-10-29 12:10:00,633.24,633.76,633.23,633.45,2200.0,631.5364,632.055,631.5264,631.7459,2200.0
2021-10-29 12:15:00,633.6,633.63,633.1,633.1,1600.0,631.8954,631.9254,631.3968,631.3968,1600.0
2021-10-29 12:20:00,633.27,634.0,633.17,633.52,2613.0,631.5663,632.2944,631.4666,631.8157,2613.0
2021-10-29 12:25:00,634.0,634.6,634.0,634.36,775.0,632.2944,632.8928,632.2944,632.6534,775.0
2021-10-29 12:30:00,634.64,635.07,634.56,634.94,2458.0,632.9326,633.3615,632.8529,633.2318,2458.0
2021-10-29 12:35:00,634.92,634.93,634.01,634.01,600.0,633.2119,633.2219,632.3043,632.3043,600.0
2021-10-29 12:40:00,635.09,635.11,634.47,634.47,1400.0,633.3814,633.4014,632.7631,632.7631,1400.0
2021-10-29 12:45:00,634.75,634.81,633.68,633.75,2184.0,633.0424,633.1022,631.9752,632.045,2184.0
2021-10-29 12:50:00,633.77,634.15,633.41,634.15,2864.0,632.065,632.444,631.706,632.444,2864.0
2021-10-29 12:55:00,634.22,634.43,634.15,634.24,1100.0,632.5138,632.7232,632.444,632.5337,1100.0
2021-10-29 13:00:00,634.27,634.27,633.85,633.85,850.0,632.5636,632.5636,632.1448,632.1448,850.0
2021-10-29 13:05:00,633.48,633.48,633.41,633.41,1200.0,631.7758,631.7758,631.706,631.706,1200.0
2021-10-29 13:10:00,633.31,634.08,633.29,633.92,1410.0,631.6062,632.3742,631.5863,632.2146,1410.0
2021-10-29 13:15:00,633.6,634.41,633.6,634.41,900.0,631.8954,632.7033,631.8954,632.7033,900.0
2021-10-29 13:20:00,634.51,634.73,634.46,634.49,1230.0,632.803,633.0224,632.7531,632.7831,1230.0
2021-10-29 13:25:00,634.79,635.2,634.52,634.71,1918.0,633.0822,633.4911,632.813,633.0025,1918.0
2021-10-29 13:30:00,634.84,635.21,634.45,635.14,3764.0,633.1321,633.5011,632.7432,633.4313,3764.0
2021-10-29 13:35:00,635.14,635.35,634.51,634.51,6019.0,633.4313,633.6407,632.803,632.803,6019.0
2021-10-29 13:40:00,634.52,634.69,633.32,633.45,7865.0,632.813,632.9825,631.6162,631.7459,7865.0
2021-10-29 13:45:00,633.3,634.16,632.78,634.01,11311.0,631.5963,632.4539,631.0777,632.3043,11311.0
2021-10-29 13:50:00,634.0,634.58,633.82,633.83,3700.0,632.2944,632.8728,632.1149,632.1248,3700.0
2021-10-29 13:55:00,633.82,633.95,632.74,633.94,8572.0,632.1149,632.2445,631.0378,632.2345,8572.0
2021-10-29 14:00:00,634.02,634.03,632.54,632.9,2805.0,632.3143,632.3243,630.8383,631.1973,2805.0
2021-10-29 14:05:00,632.73,633.38,632.55,632.79,5832.0,631.0278,631.676,630.8483,631.0876,5832.0
2021-10-29 14:10:00,633.07,633.63,632.73,633.59,3290.0,631.3669,631.9254,631.0278,631.8855,3290.0
2021-10-29 14:15:00,633.25,634.48,633.22,634.3,1600.0,631.5464,632.7731,631.5165,632.5936,1600.0
2021-10-29 14:20:00,634.31,634.54,633.94,634.54,1895.0,632.6035,632.8329,632.2345,632.8329,1895.0
2021-10-29 14:25:00,634.91,635.5,634.75,634.96,4525.0,633.2019,633.7903,633.0424,633.2518,4525.0
2021-10-29 14:30:00,635.11,635.51,634.46,635.1,2665.0,633.4014,633.8003,632.7531,633.3914,2665.0
2021-10-29 14:35:00,635.29,635.82,634.79,635.82,2543.0,633.5809,634.1095,633.0822,634.1095,2543.0
2021-10-29 14:40:00,635.85,636.1,635.59,635.88,3216.0,634.1394,634.3887,633.8801,634.1693,3216.0
2021-10-29 14:45:00,635.88,636.0,635.12,635.31,7139.0,634.1693,634.289,633.4114,633.6008,7139.0
2021-10-29 14:50:00,635.56,635.8,634.85,635.55,3670.0,633.8502,634.0895,633.1421,633.8402,3670.0
2021-10-29 14:55:00,635.52,635.67,635.26,635.54,1916.0,633.8103,633.9599,633.551,633.8302,1916.0
2021-10-29 15:00:00,635.34,635.56,635.2,635.21,1900.0,633.6308,633.8502,633.4911,633.5011,1900.0
2021-10-29 15:05:00,635.12,635.65,634.31,634.94,6779.0,633.4114,633.9399,632.6035,633.2318,6779.0
2021-10-29 15:10:00,634.52,634.79,634.52,634.73,1504.0,632.813,633.0822,632.813,633.0224,1504.0
2021-10-29 15:15:00,634.72,634.72,634.3,634.55,2893.0,633.0124,633.0124,632.5936,632.8429,2893.0
2021-10-29 15:20:00,634.57,635.53,634.43,634.68,3930.0,632.8628,633.8203,632.7232,632.9725,3930.0
2021-10-29 15:25:00,634.7,635.95,634.7,635.47,3435.0,632.9925,634.2391,632.9925,633.7604,3435.0
2021-10-29 15:30:00,635.58,636.16,635.06,635.06,5928.0,633.8701,634.4486,633.3515,633.3515,5928.0
2021-10-29 15:35:00,635.43,636.51,635.28,636.32,4314.0,633.7205,634.7976,633.5709,634.6081,4314.0
2021-10-29 15:40:00,636.49,638.09,636.4,638.03,9268.0,634.7777,636.3734,634.6879,636.3135,9268.0
2021-10-29 15:45:00,637.72,638.98,637.72,638.57,10164.0,636.0044,637.261,636.0044,636.8521,10164.0
2021-10-29 15:50:00,638.59,640.87,637.79,640.52,20967.0,636.872,639.1459,636.0742,638.7968,20967.0
2021-10-29 15:55:00,640.67,641.26,639.67,640.08,24999.0,638.9464,639.5348,637.9491,638.358,24999.0
2021-11-01 09:30:00,640.0,646.92,637.01,646.92,19658.0,638.2782,645.1796,635.2963,645.1796,19658.0
2021-11-01 09:35:00,646.46,648.07,644.61,648.07,11411.0,644.7208,646.3265,642.8758,646.3265,11411.0
2021-11-01 09:40:00,647.0,647.0,644.0,644.14,6991.0,645.2594,645.2594,642.2675,642.4071,6991.0
2021-11-01 09:45:00,643.1,643.1,639.38,640.4,21760.0,641.3699,641.3699,637.6599,638.6772,21760.0
2021-11-01 09:50:00,639.41,641.38,637.93,641.27,7631.0,637.6898,639.6545,636.2138,639.5448,7631.0
2021-11-01 09:55:00,641.31,643.3,640.96,643.22,9989.0,639.5847,641.5694,639.2356,641.4896,9989.0
2021-11-01 10:00:00,642.87,643.76,641.82,643.25,4935.0,641.1405,642.0281,640.0933,641.5195,4935.0
2021-11-01 10:05:00,643.04,643.88,641.48,642.95,3762.0,641.3101,642.1478,639.7542,641.2203,3762.0
2021-11-01 10:10:00,643.21,644.07,641.08,643.95,4963.0,641.4796,642.3373,639.3553,642.2176,4963.0
2021-11-01 10:15:00,643.59,644.62,642.96,643.83,4700.0,641.8586,642.8858,641.2303,642.0979,4700.0
2021-11-01 10:20:00,644.3,644.39,643.13,643.74,6022.0,642.5667,642.6564,641.3998,642.0082,6022.0
2021-11-01 10:25:00,644.26,644.66,642.53,643.77,4999.0,642.5268,642.9257,640.8014,642.0381,4999.0
2021-11-01 10:30:00,643.55,643.74,642.72,643.56,3050.0,641.8187,642.0082,640.9909,641.8287,3050.0
2021-11-01 10:35:00,643.5,644.04,642.05,642.24,2355.0,641.7688,642.3074,640.3227,640.5122,2355.0
2021-11-01 10:40:00,642.62,644.22,642.44,642.66,2652.0,640.8912,642.4869,640.7117,640.9311,2652.0
2021-11-01 10:45:00,642.89,643.6,642.83,642.96,2100.0,641.1605,641.8685,641.1006,641.2303,2100.0
2021-11-01 10:50:00,643.33,644.63,643.09,643.88,9229.0,641.5993,642.8958,641.3599,642.1478,9229.0
2021-11-01 10:55:00,643.88,645.44,643.67,645.07,5515.0,642.1478,643.7036,641.9384,643.3346,5515.0
2021-11-01 11:00:00,645.97,646.49,645.09,645.76,3447.0,644.2322,644.7508,643.3545,644.0227,3447.0
2021-11-01 11:05:00,645.63,646.0,644.91,645.85,3114.0,643.8931,644.2621,643.175,644.1125,3114.0
2021-11-01 11:10:00,646.07,646.21,645.0,645.4,2187.0,644.3319,644.4715,643.2648,643.6637,2187.0
2021-11-01 11:15:00,645.01,646.5,644.7,646.5,6848.0,643.2748,644.7607,642.9656,644.7607,6848.0
2021-11-01 11:20:00,646.86,648.05,646.19,648.02,3200.0,645.1198,646.3066,644.4516,646.2767,3200.0
2021-11-01 11:25:00,648.04,648.04,645.99,646.26,3680.0,646.2966,646.2966,644.2521,644.5214,3680.0
2021-11-01 11:30:00,645.27,646.6,645.27,646.22,3461.0,643.5341,644.8605,643.5341,644.4815,3461.0
2021-11-01 11:35:00,646.64,647.21,645.74,646.03,4515.0,644.9004,645.4688,644.0028,644.292,4515.0
2021-11-01 11:40:00,646.34,646.77,644.67,644.97,4972.0,644.6012,645.03,642.9357,643.2349,4972.0
2021-11-01 11:45:00,644.97,645.32,644.27,645.32,4209.0,643.2349,643.5839,642.5367,643.5839,4209.0
2021-11-01 11:50:00,645.32,645.55,644.02,644.02,2972.0,643.5839,643.8133,642.2874,642.2874,2972.0
2021-11-01 11:55:00,644.22,644.22,642.03,642.03,2231.0,642.4869,642.4869,640.3028,640.3028,2231.0
2021-11-01 12:00:00,642.35,643.6,642.34,643.08,3400.0,640.6219,641.8685,640.6119,641.3499,3400.0
2021-11-01 12:05:00,642.99,642.99,641.78,641.78,7897.0,641.2602,641.2602,640.0534,640.0534,7897.0
2021-11-01 12:10:00,641.5,641.75,640.06,640.54,4762.0,639.7742,640.0235,638.3381,638.8168,4762.0
2021-11-01 12:15:00,640.71,642.86,640.58,642.41,2374.0,638.9863,641.1305,638.8567,640.6817,2374.0
2021-11-01 12:20:00,642.32,642.32,641.21,641.21,3212.0,640.592,640.592,639.485,639.485,3212.0
2021-11-01 12:25:00,641.2,641.49,640.75,641.43,3033.0,639.475,639.7642,639.0262,639.7044,3033.0
2021-11-01 12:30:00,641.84,642.05,641.18,642.01,4474.0,640.1133,640.3227,639.4551,640.2828,4474.0
2021-11-01 12:35:00,641.82,641.82,640.33,640.34,5335.0,640.0933,640.0933,638.6073,638.6173,5335.0
2021-11-01 12:40:00,640.57,641.24,640.57,641.0,5592.0,638.8467,639.5149,638.8467,639.2755,5592.0
2021-11-01 12:45:00,640.95,640.95,640.36,640.5,1100.0,639.2257,639.2257,638.6373,638.7769,1100.0
2021-11-01 12:50:00,640.5,641.79,640.5,641.3,12889.0,638.7769,640.0634,638.7769,639.5747,12889.0
2021-11-01 12:55:00,641.29,641.29,640.86,640.95,2200.0,639.5648,639.5648,639.1359,639.2257,2200.0
2021-11-01 13:00:00,640.97,641.13,640.41,640.63,9479.0,639.2456,639.4052,638.6871,638.9065,9479.0
2021-11-01 13:05:00,640.56,641.16,640.3,641.1,8324.0,638.8367,639.4351,638.5774,639.3753,8324.0
2021-11-01 13:10:00,641.13,641.55,641.1,641.55,4827.0,639.4052,639.8241,639.3753,639.8241,4827.0
2021-11-01 13:15:00,641.62,641.62,640.74,641.02,3054.0,639.8939,639.8939,639.0162,639.2955,3054.0
2021-11-01 13:20:00,640.97,641.06,639.4,639.71,2436.0,639.2456,639.3354,637.6798,637.989,2436.0
2021-11-01 13:25:00,639.95,640.22,639.2,640.21,4265.0,638.2284,638.4976,637.4804,638.4877,4265.0
2021-11-01 13:30:00,639.88,640.11,638.81,638.82,1899.0,638.1586,638.3879,637.0914,637.1014,1899.0
2021-11-01 13:35:00,638.95,638.95,637.94,638.09,3150.0,637.2311,637.2311,636.2238,636.3734,3150.0
2021-11-01 13:40:00,638.03,638.34,636.36,636.36,14532.0,636.3135,636.6227,634.648,634.648,14532.0
2021-11-01 13:45:00,636.24,637.24,636.24,636.72,2605.0,634.5283,635.5257,634.5283,635.0071,2605.0
2021-11-01 13:50:00,637.08,637.77,637.01,637.77,2600.0,635.3661,636.0542,635.2963,636.0542,2600.0
2021-11-01 13:55:00,638.26,639.5,638.26,639.11,6111.0,636.5429,637.7796,636.5429,637.3906,6111.0
2021-11-01 14:00:00,638.99,639.15,638.24,638.61,3270.0,637.2709,637.4305,636.523,636.892,3270.0
2021-11-01 14:05:00,637.93,639.18,637.93,639.01,6442.0,636.2138,637.4604,636.2138,637.2909,6442.0
2021-11-01 14:10:00,638.9,639.05,636.95,637.28,4521.0,637.1812,637.3308,635.2364,635.5655,4521.0
2021-11-01 14:15:00,637.16,637.98,636.93,637.2,6200.0,635.4459,636.2637,635.2165,635.4858,6200.0
2021-11-01 14:20:00,637.22,637.23,636.94,637.05,3300.0,635.5057,635.5157,635.2265,635.3362,3300.0
2021-11-01 14:25:00,637.26,638.03,637.26,637.9,3910.0,635.5456,636.3135,635.5456,636.1839,3910.0
2021-11-01 14:30:00,637.41,638.59,637.28,637.63,2843.0,635.6952,636.872,635.5655,635.9146,2843.0
2021-11-01 14:35:00,638.06,638.76,638.06,638.07,1250.0,636.3434,637.0416,636.3434,636.3534,1250.0
2021-11-01 14:40:00,638.36,638.36,637.13,637.23,3617.0,636.6426,636.6426,635.416,635.5157,3617.0
2021-11-01 14:45:00,636.79,637.27,636.79,636.93,1448.0,635.0769,635.5556,635.0769,635.2165,1448.0
2021-11-01 14:50:00,637.36,637.38,636.06,636.51,3500.0,635.6453,635.6653,634.3488,634.7976,3500.0
2021-11-01 14:55:00,636.49,636.49,635.75,635.97,2569.0,634.7777,634.7777,634.0397,634.2591,2569.0
2021-11-01 15:00:00,636.31,636.68,635.79,636.43,3048.0,634.5982,634.9672,634.0796,634.7178,3048.0
2021-11-01 15:05:00,636.6,637.04,636.24,637.04,2700.0,634.8874,635.3262,634.5283,635.3262,2700.0
2021-11-01 15:10:00,637.48,637.8,636.9,636.91,2100.0,635.765,636.0841,635.1866,635.1965,2100.0
2021-11-01 15:15:00,636.86,637.5,636.82,637.25,2295.0,635.1467,635.785,635.1068,635.5356,2295.0
2021-11-01 15:20:00,637.26,637.43,636.5,636.88,3453.0,635.5456,635.7151,634.7876,635.1666,3453.0
2021-11-01 15:25:00,636.88,638.69,636.85,637.63,5689.0,635.1666,636.9718,635.1367,635.9146,5689.0
2021-11-01 15:30:00,637.9,638.24,637.09,637.87,2857.0,636.1839,636.523,635.3761,636.154,2857.0
2021-11-01 15:35:00,638.18,638.32,637.87,638.14,4199.0,636.4631,636.6027,636.154,636.4232,4199.0
2021-11-01 15:40:00,638.02,638.36,637.25,637.47,5600.0,636.3036,636.6426,635.5356,635.755,5600.0
2021-11-01 15:45:00,637.25,638.19,637.25,637.36,8462.0,635.5356,636.4731,635.5356,635.6453,8462.0
2021-11-01 15:50:00,637.51,638.12,637.2,637.8,8091.0,635.7949,636.4033,635.4858,636.0841,8091.0
2021-11-01 15:55:00,637.73,639.17,637.1,639.16,30870.0,636.0143,637.4505,635.386,637.4405,30870.0
2021-11-02 09:30:00,638.58,642.0,636.02,636.27,7527.0,636.862,640.2728,634.3089,634.5583,7527.0
2021-11-02 09:35:00,636.5,636.79,633.56,636.0,2555.0,634.7876,635.0769,631.8556,634.289,2555.0
2021-11-02 09:40:00,636.16,636.5,635.03,635.21,3818.0,634.4486,634.7876,633.3216,633.5011,3818.0
2021-11-02 09:45:00,635.75,638.59,635.75,636.72,2677.0,634.0397,636.872,634.0397,635.0071,2677.0
2021-11-02 09:50:00,637.64,642.48,637.64,642.48,2453.0,635.9246,640.7516,635.9246,640.7516,2453.0
2021-11-02 09:55:00,642.73,643.21,640.61,642.1,4782.0,641.0009,641.4796,638.8866,640.3726,4782.0
2021-11-02 10:00:00,642.09,642.19,640.28,641.68,1565.0,640.3626,640.4623,638.5575,639.9537,1565.0
2021-11-02 10:05:00,641.57,641.78,640.95,641.73,500.0,639.844,640.0534,639.2257,640.0036,500.0
2021-11-02 10:10:00,641.97,644.0,641.97,644.0,2650.0,640.2429,642.2675,640.2429,642.2675,2650.0
2021-11-02 10:15:00,644.15,644.22,642.33,642.38,4200.0,642.4171,642.4869,640.602,640.6518,4200.0
2021-11-02 10:20:00,642.18,642.97,640.94,642.04,3167.0,640.4524,641.2402,639.2157,640.3127,3167.0
2021-11-02 10:25:00,642.13,642.37,641.54,642.1,1342.0,640.4025,640.6419,639.8141,640.3726,1342.0
2021-11-02 10:30:00,642.1,644.08,642.1,643.45,3282.0,640.3726,642.3473,640.3726,641.7189,3282.0
2021-11-02 10:35:00,643.42,644.16,643.0,644.16,2023.0,641.689,642.427,641.2702,642.427,2023.0
2021-11-02 10:40:00,644.07,644.87,643.59,643.59,1441.0,642.3373,643.1351,641.8586,641.8586,1441.0
2021-11-02 10:45:00,643.72,644.26,643.56,644.26,1300.0,641.9882,642.5268,641.8287,642.5268,1300.0
2021-11-02 10:50:00,644.66,645.15,644.66,645.15,1701.0,642.9257,643.4144,642.9257,643.4144,1701.0
2021-11-02 10:55:00,645.05,645.42,644.69,645.1,2340.0,643.3146,643.6836,642.9556,643.3645,2340.0
2021-11-02 11:00:00,645.92,645.93,644.73,644.87,2100.0,644.1823,644.1923,642.9955,643.1351,2100.0
2021-11-02 11:05:00,644.73,645.74,644.42,645.16,1360.0,642.9955,644.0028,642.6863,643.4243,1360.0
2021-11-02 11:10:00,645.51,646.34,645.31,646.34,1424.0,643.7734,644.6012,643.5739,644.6012,1424.0
2021-11-02 11:15:00,646.22,646.85,645.59,646.54,1700.0,644.4815,645.1098,643.8532,644.8006,1700.0
2021-11-02 11:20:00,646.49,647.99,646.37,647.99,1595.0,644.7508,646.2467,644.6311,646.2467,1595.0
2021-11-02 11:25:00,647.82,649.0,647.56,649.0,4488.0,646.0772,647.254,645.8179,647.254,4488.0
2021-11-02 11:30:00,649.12,649.57,648.78,649.3,3413.0,647.3737,647.8225,647.0346,647.5532,3413.0
2021-11-02 11:35:00,649.41,649.45,648.51,648.53,3564.0,647.6629,647.7028,646.7653,646.7853,3564.0
2021-11-02 11:40:00,648.58,648.58,648.01,648.5,1090.0,646.8351,646.8351,646.2667,646.7554,1090.0
2021-11-02 11:45:00,648.77,649.7,648.77,649.42,4493.0,647.0246,647.9521,647.0246,647.6729,4493.0
2021-11-02 11:50:00,649.38,649.51,648.51,648.82,1139.0,647.633,647.7626,646.7653,647.0745,1139.0
2021-11-02 11:55:00,649.16,649.71,649.15,649.5,4040.0,647.4136,647.9621,647.4036,647.7527,4040.0
2021-11-02 12:00:00,649.25,649.32,648.2,648.2,2222.0,647.5033,647.5732,646.4562,646.4562,2222.0
2021-11-02 12:05:00,648.28,648.42,647.85,648.42,2001.0,646.536,646.6756,646.1071,646.6756,2001.0
2021-11-02 12:10:00,648.49,648.95,648.2,648.2,4356.0,646.7454,647.2042,646.4562,646.4562,4356.0
2021-11-02 12:15:00,648.25,648.5,648.0,648.5,1367.0,646.506,646.7554,646.2567,646.7554,1367.0
2021-11-02 12:20:00,648.14,648.14,647.65,647.65,1119.0,646.3963,646.3963,645.9076,645.9076,1119.0
2021-11-02 12:25:00,647.55,647.9,647.5,647.5,1510.0,645.8079,646.157,645.7581,645.7581,1510.0
2021-11-02 12:30:00,647.01,647.21,646.41,647.21,2151.0,645.2694,645.4688,644.671,645.4688,2151.0
2021-11-02 12:35:00,646.69,647.63,646.69,647.62,1084.0,644.9502,645.8877,644.9502,645.8777,1084.0
2021-11-02 12:40:00,647.64,648.63,647.58,647.82,2686.0,645.8977,646.885,645.8378,646.0772,2686.0
2021-11-02 12:45:00,647.55,648.09,647.32,647.33,1437.0,645.8079,646.3465,645.5785,645.5885,1437.0
2021-11-02 12:50:00,647.77,649.5,647.68,649.5,5135.0,646.0273,647.7527,645.9376,647.7527,5135.0
2021-11-02 12:55:00,649.23,649.98,648.69,649.1,3206.0,647.4834,648.2314,646.9449,647.3537,3206.0
2021-11-02 13:00:00,648.99,649.18,648.65,649.18,1307.0,647.244,647.4335,646.905,647.4335,1307.0
2021-11-02 13:05:00,649.06,649.06,648.54,648.61,2000.0,647.3139,647.3139,646.7953,646.8651,2000.0
2021-11-02 13:10:00,648.52,648.53,648.11,648.38,700.0,646.7753,646.7853,646.3664,646.6357,700.0
2021-11-02 13:15:00,647.82,648.76,647.82,648.24,2355.0,646.0772,647.0147,646.0772,646.4961,2355.0
2021-11-02 13:20:00,648.29,649.0,648.23,649.0,2806.0,646.5459,647.254,646.4861,647.254,2806.0
2021-11-02 13:25:00,648.8,649.14,648.6,648.93,2277.0,647.0546,647.3936,646.8551,647.1842,2277.0
2021-11-02 13:30:00,648.71,648.71,647.51,647.51,1800.0,646.9648,646.9648,645.768,645.768,1800.0
2021-11-02 13:35:00,647.68,648.22,647.68,648.22,1100.0,645.9376,646.4761,645.9376,646.4761,1100.0
2021-11-02 13:40:00,648.37,648.86,647.74,647.76,4152.0,646.6257,647.1144,645.9974,646.0174,4152.0
2021-11-02 13:45:00,647.73,647.73,644.33,645.5,8338.0,645.9874,645.9874,642.5966,643.7634,8338.0
2021-11-02 13:50:00,645.49,646.14,644.81,644.81,4600.0,643.7535,644.4017,643.0753,643.0753,4600.0
2021-11-02 13:55:00,644.88,645.47,643.32,643.85,5506.0,643.1451,643.7335,641.5893,642.1179,5506.0
2021-11-02 14:00:00,643.76,643.93,642.64,643.12,4214.0,642.0281,642.1977,640.9111,641.3898,4214.0
2021-11-02 14:05:00,643.13,643.42,642.75,643.42,1600.0,641.3998,641.689,641.0208,641.689,1600.0
2021-11-02 14:10:00,643.19,643.6,642.94,643.05,1600.0,641.4596,641.8685,641.2103,641.32,1600.0
2021-11-02 14:15:00,643.12,643.72,643.12,643.72,1700.0,641.3898,641.9882,641.3898,641.9882,1700.0
2021-11-02 14:20:00,643.73,644.39,643.23,643.23,2344.0,641.9982,642.6564,641.4995,641.4995,2344.0
2021-11-02 14:25:00,643.25,644.84,643.24,644.2,2055.0,641.5195,643.1052,641.5095,642.4669,2055.0
2021-11-02 14:30:00,644.49,644.53,643.96,643.97,4305.0,642.7561,642.796,642.2276,642.2375,4305.0
2021-11-02 14:35:00,644.35,645.68,644.35,645.01,4583.0,642.6165,643.9429,642.6165,643.2748,4583.0
2021-11-02 14:40:00,645.07,645.34,644.67,645.07,2574.0,643.3346,643.6039,642.9357,643.3346,2574.0
2021-11-02 14:45:00,645.06,645.21,645.04,645.04,989.0,643.3246,643.4742,643.3047,643.3047,989.0
2021-11-02 14:50:00,644.57,644.98,644.1,644.46,4140.0,642.8359,643.2448,642.3672,642.7262,4140.0
2021-11-02 14:55:00,644.4,644.4,643.79,643.85,2179.0,642.6664,642.6664,642.058,642.1179,2179.0
2021-11-02 15:00:00,643.74,644.71,643.41,644.3,6133.0,642.0082,642.9756,641.6791,642.5667,6133.0
2021-11-02 15:05:00,644.74,645.43,644.11,645.4,7329.0,643.0055,643.6936,642.3772,643.6637,7329.0
2021-11-02 15:10:00,645.36,645.58,642.76,642.97,13224.0,643.6238,643.8432,641.0308,641.2402,13224.0
2021-11-02 15:15:00,642.93,643.71,641.64,641.77,5225.0,641.2003,641.9782,639.9138,640.0435,5225.0
2021-11-02 15:20:00,641.88,641.88,641.0,641.0,8802.0,640.1532,640.1532,639.2755,639.2755,8802.0
2021-11-02 15:25:00,640.82,641.17,639.57,639.63,20875.0,639.096,639.4451,637.8494,637.9092,20875.0
2021-11-02 15:30:00,639.44,639.77,637.97,638.2,8665.0,637.7197,638.0488,636.2537,636.4831,8665.0
2021-11-02 15:35:00,638.27,638.3,636.61,637.16,10508.0,636.5529,636.5828,634.8973,635.4459,10508.0
2021-11-02 15:40:00,637.13,637.32,636.46,636.62,10252.0,635.416,635.6054,634.7478,634.9073,10252.0
2021-11-02 15:45:00,636.55,637.97,636.49,636.76,11143.0,634.8375,636.2537,634.7777,635.0469,11143.0
2021-11-02 15:50:00,636.77,637.12,636.32,636.99,15681.0,635.0569,635.406,634.6081,635.2763,15681.0
2021-11-02 15:55:00,637.19,639.0,637.01,638.38,41043.0,635.4758,637.2809,635.2963,636.6626,41043.0
2021-11-03 09:30:00,637.21,640.81,632.1,640.0,13182.0,635.4957,639.086,630.3995,638.2782,13182.0
2021-11-03 09:35:00,642.11,647.15,639.52,646.21,10096.0,640.3826,645.409,637.7995,644.4715,10096.0
2021-11-03 09:40:00,646.95,647.0,640.56,643.52,12252.0,645.2095,645.2594,638.8367,641.7888,12252.0
2021-11-03 09:45:00,644.28,644.61,641.71,642.13,3967.0,642.5467,642.8758,639.9836,640.4025,3967.0
2021-11-03 09:50:00,641.63,641.82,638.88,639.31,4223.0,639.9038,640.0933,637.1612,637.5901,4223.0
2021-11-03 09:55:00,639.48,643.45,639.48,642.31,7810.0,637.7596,641.7189,637.7596,640.582,7810.0
2021-11-03 10:00:00,642.32,644.46,641.56,644.46,7553.0,640.592,642.7262,639.834,642.7262,7553.0
2021-11-03 10:05:00,644.47,644.47,642.16,643.79,3523.0,642.7362,642.7362,640.4324,642.058,3523.0
2021-11-03 10:10:00,643.5,644.26,642.22,642.23,2850.0,641.7688,642.5268,640.4923,640.5022,2850.0
2021-11-03 10:15:00,642.08,642.95,641.0,642.92,1456.0,640.3526,641.2203,639.2755,641.1904,1456.0
2021-11-03 10:20:00,642.81,644.14,642.51,644.13,1710.0,641.0807,642.4071,640.7815,642.3971,1710.0
2021-11-03 10:25:00,643.75,644.04,643.59,643.76,800.0,642.0181,642.3074,641.8586,642.0281,800.0
2021-11-03 10:30:00,643.24,645.42,643.23,645.24,3089.0,641.5095,643.6836,641.4995,643.5041,3089.0
2021-11-03 10:35:00,644.36,645.51,644.03,645.5,1425.0,642.6265,643.7734,642.2974,643.7634,1425.0
2021-11-03 10:40:00,645.51,645.78,644.33,644.87,2972.0,643.7734,644.0427,642.5966,643.1351,2972.0
2021-11-03 10:45:00,644.5,646.27,644.5,646.27,2800.0,642.7661,644.5314,642.7661,644.5314,2800.0
2021-11-03 10:50:00,646.6,647.48,646.11,646.11,1870.0,644.8605,645.7381,644.3718,644.3718,1870.0
2021-11-03 10:55:00,645.59,645.94,644.2,644.2,1300.0,643.8532,644.2022,642.4669,642.4669,1300.0
2021-11-03 11:00:00,645.4,645.81,645.0,645.76,1893.0,643.6637,644.0726,643.2648,644.0227,1893.0
2021-11-03 11:05:00,645.67,646.24,645.67,646.02,1196.0,643.933,644.5014,643.933,644.282,1196.0
2021-11-03 11:10:00,645.5,645.84,644.99,645.08,3400.0,643.7634,644.1025,643.2548,643.3446,3400.0
2021-11-03 11:15:00,644.76,645.34,644.75,645.34,1350.0,643.0254,643.6039,643.0155,643.6039,1350.0
2021-11-03 11:20:00,644.63,644.74,644.2,644.54,1400.0,642.8958,643.0055,642.4669,642.806,1400.0
2021-11-03 11:25:00,644.54,644.54,642.65,642.66,1424.0,642.806,642.806,640.9211,640.9311,1424.0
2021-11-03 11:30:00,642.96,643.7,642.69,643.43,1752.0,641.2303,641.9683,640.961,641.699,1752.0
2021-11-03 11:35:00,644.05,644.1,643.11,643.28,1350.0,642.3173,642.3672,641.3799,641.5494,1350.0
2021-11-03 11:40:00,643.53,645.08,643.27,644.58,2800.0,641.7987,643.3446,641.5394,642.8459,2800.0
2021-11-03 11:45:00,644.75,645.07,644.49,644.5,1100.0,643.0155,643.3346,642.7561,642.7661,1100.0
2021-11-03 11:50:00,644.38,644.87,644.24,644.52,2378.0,642.6464,643.1351,642.5068,642.7861,2378.0
2021-11-03 11:55:00,643.86,644.08,643.73,643.87,886.0,642.1278,642.3473,641.9982,642.1378,886.0
2021-11-03 12:00:00,644.75,644.88,644.17,644.64,1604.0,643.0155,643.1451,642.437,642.9057,1604.0
2021-11-03 12:05:00,644.56,645.41,644.41,644.98,1947.0,642.826,643.6737,642.6764,643.2448,1947.0
2021-11-03 12:10:00,644.63,644.99,644.41,644.81,1055.0,642.8958,643.2548,642.6764,643.0753,1055.0
2021-11-03 12:15:00,644.44,644.51,643.57,643.7,1600.0,642.7063,642.7761,641.8386,641.9683,1600.0
2021-11-03 12:20:00,644.16,645.36,644.0,644.89,1811.0,642.427,643.6238,642.2675,643.1551,1811.0
2021-11-03 12:25:00,644.93,646.5,644.8,646.5,4700.0,643.195,644.7607,643.0653,644.7607,4700.0
2021-11-03 12:30:00,646.45,648.0,646.45,647.73,4675.0,644.7109,646.2567,644.7109,645.9874,4675.0
2021-11-03 12:35:00,647.68,650.0,647.39,648.13,10838.0,645.9376,648.2513,645.6483,646.3864,10838.0
2021-11-03 12:40:00,648.28,648.49,647.9,647.91,2015.0,646.536,646.7454,646.157,646.1669,2015.0
2021-11-03 12:45:00,648.39,648.55,647.16,647.96,6259.0,646.6457,646.8052,645.419,646.2168,6259.0
2021-11-03 12:50:00,647.47,647.5,647.0,647.22,1886.0,645.7281,645.7581,645.2594,645.4788,1886.0
2021-11-03 12:55:00,647.5,647.5,647.0,647.0,1505.0,645.7581,645.7581,645.2594,645.2594,1505.0
2021-11-03 13:00:00,647.32,647.77,647.26,647.47,1409.0,645.5785,646.0273,645.5187,645.7281,1409.0
2021-11-03 13:05:00,647.06,647.37,646.69,647.37,891.0,645.3192,645.6284,644.9502,645.6284,891.0
2021-11-03 13:10:00,647.01,647.65,646.82,647.65,3328.0,645.2694,645.9076,645.0799,645.9076,3328.0
2021-11-03 13:15:00,647.72,648.59,647.36,648.59,1543.0,645.9775,646.8451,645.6184,646.8451,1543.0
2021-11-03 13:20:00,648.5,649.4,648.25,649.37,3340.0,646.7554,647.6529,646.506,647.623,3340.0
2021-11-03 13:25:00,649.76,650.54,649.62,650.54,7939.0,648.012,648.7899,647.8723,648.7899,7939.0
2021-11-03 13:30:00,650.53,650.57,650.16,650.55,2565.0,648.7799,648.8198,648.4109,648.7998,2565.0
2021-11-03 13:35:00,650.35,650.85,650.05,650.56,3698.0,648.6004,649.099,648.3012,648.8098,3698.0
2021-11-03 13:40:00,650.84,651.38,650.73,650.73,2266.0,649.0891,649.6276,648.9794,648.9794,2266.0
2021-11-03 13:45:00,650.73,651.49,650.51,651.49,1830.0,648.9794,649.7373,648.76,649.7373,1830.0
2021-11-03 13:50:00,651.2,651.2,649.93,650.03,2645.0,649.4481,649.4481,648.1815,648.2812,2645.0
2021-11-03 13:55:00,649.82,649.82,647.78,647.78,2955.0,648.0718,648.0718,646.0373,646.0373,2955.0
2021-11-03 14:00:00,647.94,649.34,647.05,649.34,15957.0,646.1969,647.5931,645.3093,647.5931,15957.0
2021-11-03 14:05:00,648.99,649.54,647.78,648.34,6250.0,647.244,647.7926,646.0373,646.5958,6250.0
2021-11-03 14:10:00,648.25,648.56,647.27,647.27,3270.0,646.506,646.8152,645.5287,645.5287,3270.0
2021-11-03 14:15:00,646.86,648.16,646.86,647.95,3000.0,645.1198,646.4163,645.1198,646.2068,3000.0
2021-11-03 14:20:00,648.29,648.73,647.95,648.33,6420.0,646.5459,646.9847,646.2068,646.5858,6420.0
2021-11-03 14:25:00,648.25,648.87,648.2,648.34,3274.0,646.506,647.1244,646.4562,646.5958,3274.0
2021-11-03 14:30:00,648.27,648.35,647.41,647.49,4344.0,646.526,646.6058,645.6683,645.7481,4344.0
2021-11-03 14:35:00,647.5,648.25,647.32,647.91,6224.0,645.7581,646.506,645.5785,646.1669,6224.0
2021-11-03 14:40:00,647.92,650.03,647.92,649.92,5436.0,646.1769,648.2812,646.1769,648.1715,5436.0
2021-11-03 14:45:00,649.93,651.5,649.78,650.35,8339.0,648.1815,649.7473,648.0319,648.6004,8339.0
2021-11-03 14:50:00,650.21,651.22,650.16,650.59,3323.0,648.4608,649.468,648.4109,648.8397,3323.0
2021-11-03 14:55:00,650.94,651.45,650.32,650.32,2800.0,649.1888,649.6974,648.5705,648.5705,2800.0
2021-11-03 15:00:00,649.93,649.93,648.48,648.48,1100.0,648.1815,648.1815,646.7354,646.7354,1100.0
2021-11-03 15:05:00,648.84,649.12,648.83,648.97,3212.0,647.0944,647.3737,647.0845,647.2241,3212.0
2021-11-03 15:10:00,648.89,649.13,648.34,648.49,4499.0,647.1443,647.3837,646.5958,646.7454,4499.0
2021-11-03 15:15:00,648.46,649.12,648.36,648.63,4510.0,646.7155,647.3737,646.6157,646.885,4510.0
2021-11-03 15:20:00,648.78,648.89,648.42,648.89,1100.0,647.0346,647.1443,646.6756,647.1443,1100.0
2021-11-03 15:25:00,648.6,648.8,647.77,648.02,3691.0,646.8551,647.0546,646.0273,646.2767,3691.0
2021-11-03 15:30:00,648.0,650.44,647.97,650.44,8124.0,646.2567,648.6901,646.2268,648.6901,8124.0
2021-11-03 15:35:00,650.26,650.87,649.81,650.17,8246.0,648.5106,649.119,648.0618,648.4209,8246.0
2021-11-03 15:40:00,650.16,651.4,649.99,651.14,7602.0,648.4109,649.6476,648.2414,649.3883,7602.0
2021-11-03 15:45:00,650.83,652.0,650.5,651.46,6778.0,649.0791,650.2459,648.75,649.7074,6778.0
2021-11-03 15:50:00,651.66,652.16,649.5,651.32,15664.0,649.9069,650.4055,647.7527,649.5678,15664.0
2021-11-03 15:55:00,652.0,652.38,651.4,651.51,13391.0,650.2459,650.6249,649.6476,649.7573,13391.0
2021-11-04 09:30:00,657.21,659.79,650.84,651.53,46453.0,655.4419,658.015,649.0891,649.7772,46453.0
2021-11-04 09:35:00,651.32,657.04,651.31,653.42,19990.0,649.5678,655.2724,649.5578,651.6621,19990.0
2021-11-04 09:40:00,652.93,653.01,643.63,643.63,14788.0,651.1734,651.2532,641.8985,641.8985,14788.0
2021-11-04 09:45:00,642.69,645.07,639.25,641.08,23018.0,640.961,643.3346,637.5302,639.3553,23018.0
2021-11-04 09:50:00,641.04,642.35,634.47,634.47,18219.0,639.3154,640.6219,632.7631,632.7631,18219.0
2021-11-04 09:55:00,634.97,637.28,634.08,636.24,25801.0,633.2618,635.5655,632.3742,634.5283,25801.0
2021-11-04 10:00:00,635.95,636.14,630.9,631.7,29229.0,634.2391,634.4286,629.2027,630.0006,29229.0
2021-11-04 10:05:00,631.7,637.0,631.69,636.99,24189.0,630.0006,635.2863,629.9906,635.2763,24189.0
2021-11-04 10:10:00,637.41,641.44,637.31,640.22,19249.0,635.6952,639.7144,635.5955,638.4976,19249.0
2021-11-04 10:15:00,639.83,644.76,639.06,643.73,16019.0,638.1087,643.0254,637.3408,641.9982,16019.0
2021-11-04 10:20:00,644.55,645.05,640.05,642.4,13598.0,642.816,643.3146,638.3281,640.6718,13598.0
2021-11-04 10:25:00,641.89,642.2,639.23,640.14,4689.0,640.1631,640.4723,637.5103,638.4179,4689.0
2021-11-04 10:30:00,640.15,651.05,639.36,651.05,16607.0,638.4278,649.2985,637.64,649.2985,16607.0
2021-11-04 10:35:00,649.56,650.4,647.81,649.78,9791.0,647.8125,648.6503,646.0672,648.0319,9791.0
2021-11-04 10:40:00,649.78,650.31,648.89,649.59,10764.0,648.0319,648.5605,647.1443,647.8424,10764.0
2021-11-04 10:45:00,649.62,650.0,647.26,647.26,15223.0,647.8723,648.2513,645.5187,645.5187,15223.0
2021-11-04 10:50:00,646.49,646.6,642.22,642.71,13835.0,644.7508,644.8605,640.4923,640.9809,13835.0
2021-11-04 10:55:00,642.75,642.75,641.11,642.63,5758.0,641.0208,641.0208,639.3852,640.9012,5758.0
2021-11-04 11:00:00,642.79,643.31,642.3,643.31,1481.0,641.0607,641.5793,640.572,641.5793,1481.0
2021-11-04 11:05:00,643.55,644.52,642.2,642.2,4185.0,641.8187,642.7861,640.4723,640.4723,4185.0
2021-11-04 11:10:00,642.0,642.84,639.22,639.22,6727.0,640.2728,641.1106,637.5003,637.5003,6727.0
2021-11-04 11:15:00,637.59,639.89,637.34,637.35,6114.0,635.8747,638.1685,635.6254,635.6354,6114.0
2021-11-04 11:20:00,637.64,641.41,637.51,641.41,4767.0,635.9246,639.6844,635.7949,639.6844,4767.0
2021-11-04 11:25:00,641.43,641.67,639.49,639.5,3934.0,639.7044,639.9437,637.7696,637.7796,3934.0
2021-11-04 11:30:00,640.01,641.64,639.42,640.18,7279.0,638.2882,639.9138,637.6998,638.4577,7279.0
2021-11-04 11:35:00,640.76,642.26,639.05,642.09,5163.0,639.0362,640.5321,637.3308,640.3626,5163.0
2021-11-04 11:40:00,642.42,642.42,639.78,641.39,5550.0,640.6917,640.6917,638.0588,639.6645,5550.0
2021-11-04 11:45:00,641.89,642.79,641.28,641.37,6890.0,640.1631,641.0607,639.5548,639.6445,6890.0
2021-11-04 11:50:00,641.13,641.13,639.11,640.06,5914.0,639.4052,639.4052,637.3906,638.3381,5914.0
2021-11-04 11:55:00,639.71,641.4,639.4,640.6,14250.0,637.989,639.6745,637.6798,638.8766,14250.0
2021-11-04 12:00:00,640.62,641.45,639.3,639.55,9811.0,638.8966,639.7243,637.5801,637.8294,9811.0
2021-11-04 12:05:00,639.41,639.52,638.17,638.17,3700.0,637.6898,637.7995,636.4532,636.4532,3700.0
2021-11-04 12:10:00,638.38,638.38,635.94,636.72,3942.0,636.6626,636.6626,634.2292,635.0071,3942.0
2021-11-04 12:15:00,636.3,637.38,635.24,635.24,3421.0,634.5882,635.6653,633.531,633.531,3421.0
2021-11-04 12:20:00,635.35,635.35,632.07,633.01,18248.0,633.6407,633.6407,630.3696,631.307,18248.0
2021-11-04 12:25:00,632.92,634.35,632.13,633.85,5504.0,631.2173,632.6434,630.4294,632.1448,5504.0
2021-11-04 12:30:00,634.27,635.45,633.63,635.45,7656.0,632.5636,633.7405,631.9254,633.7405,7656.0
2021-11-04 12:35:00,635.24,636.98,635.0,636.66,14299.0,633.531,635.2664,633.2917,634.9472,14299.0
2021-11-04 12:40:00,636.98,637.52,636.27,637.12,7257.0,635.2664,635.8049,634.5583,635.406,7257.0
2021-11-04 12:45:00,636.35,637.87,636.35,637.34,4224.0,634.638,636.154,634.638,635.6254,4224.0
2021-11-04 12:50:00,637.41,637.92,637.06,637.47,4650.0,635.6952,636.2038,635.3461,635.755,4650.0
2021-11-04 12:55:00,637.7,638.68,637.13,638.67,17201.0,635.9844,636.9618,635.416,636.9518,17201.0
2021-11-04 13:00:00,638.68,641.01,638.67,640.04,29230.0,636.9618,639.2855,636.9518,638.3181,29230.0
2021-11-04 13:05:00,640.18,642.38,640.0,641.36,20017.0,638.4577,640.6518,638.2782,639.6346,20017.0
2021-11-04 13:10:00,641.94,641.94,640.79,640.95,13248.0,640.213,640.213,639.0661,639.2257,13248.0
2021-11-04 13:15:00,640.91,640.92,639.09,639.43,6509.0,639.1858,639.1958,637.3707,637.7098,6509.0
2021-11-04 13:20:00,639.98,640.38,639.44,640.37,1652.0,638.2583,638.6572,637.7197,638.6472,1652.0
2021-11-04 13:25:00,639.83,639.84,639.0,639.0,2376.0,638.1087,638.1187,637.2809,637.2809,2376.0
2021-11-04 13:30:00,638.6,639.0,637.57,638.66,3833.0,636.882,637.2809,635.8548,636.9418,3833.0
2021-11-04 13:35:00,638.52,638.52,637.4,637.4,800.0,636.8022,636.8022,635.6852,635.6852,800.0
2021-11-04 13:40:00,637.39,639.69,637.39,639.32,7623.0,635.6753,637.9691,635.6753,637.6001,7623.0
2021-11-04 13:45:00,639.54,640.15,639.11,639.12,6440.0,637.8195,638.4278,637.3906,637.4006,6440.0
2021-11-04 13:50:00,639.32,639.57,638.72,639.54,3000.0,637.6001,637.8494,637.0017,637.8195,3000.0
2021-11-04 13:55:00,639.73,639.73,637.26,638.73,7223.0,638.009,638.009,635.5456,637.0116,7223.0
2021-11-04 14:00:00,638.69,638.69,637.65,637.74,3075.0,636.9718,636.9718,635.9346,636.0243,3075.0
2021-11-04 14:05:00,637.91,638.99,637.38,638.31,9118.0,636.1939,637.2709,635.6653,636.5928,9118.0
2021-11-04 14:10:00,638.68,641.19,637.84,641.19,9313.0,636.9618,639.465,636.124,639.465,9313.0
2021-11-04 14:15:00,641.2,641.23,640.21,640.23,12999.0,639.475,639.5049,638.4877,638.5076,12999.0
2021-11-04 14:20:00,640.34,642.1,640.27,641.92,7409.0,638.6173,640.3726,638.5475,640.1931,7409.0
2021-11-04 14:25:00,642.18,642.78,641.76,642.55,3090.0,640.4524,641.0508,640.0335,640.8214,3090.0
2021-11-04 14:30:00,642.34,643.0,642.16,642.5,2081.0,640.6119,641.2702,640.4324,640.7715,2081.0
2021-11-04 14:35:00,641.93,642.47,640.5,640.6,15166.0,640.203,640.7416,638.7769,638.8766,15166.0
2021-11-04 14:40:00,640.68,642.49,640.65,641.42,6701.0,638.9564,640.7615,638.9265,639.6944,6701.0
2021-11-04 14:45:00,642.0,643.99,641.7,643.61,12229.0,640.2728,642.2575,639.9737,641.8785,12229.0
2021-11-04 14:50:00,643.74,644.34,643.35,643.39,6935.0,642.0082,642.6066,641.6192,641.6591,6935.0
2021-11-04 14:55:00,643.74,644.87,643.71,644.87,4438.0,642.0082,643.1351,641.9782,643.1351,4438.0
2021-11-04 15:00:00,644.54,645.32,643.76,643.76,6656.0,642.806,643.5839,642.0281,642.0281,6656.0
2021-11-04 15:05:00,644.02,644.02,642.73,643.65,9628.0,642.2874,642.2874,641.0009,641.9184,9628.0
2021-11-04 15:10:00,643.32,645.23,643.02,645.23,7836.0,641.5893,643.4942,641.2901,643.4942,7836.0
2021-11-04 15:15:00,644.8,645.54,643.77,644.86,11440.0,643.0653,643.8033,642.0381,643.1252,11440.0
2021-11-04 15:20:00,644.63,644.8,643.39,643.39,7407.0,642.8958,643.0653,641.6591,641.6591,7407.0
2021-11-04 15:25:00,643.77,645.41,643.54,645.27,10063.0,642.0381,643.6737,641.8087,643.5341,10063.0
2021-11-04 15:30:00,645.41,647.44,645.23,645.93,10886.0,643.6737,645.6982,643.4942,644.1923,10886.0
2021-11-04 15:35:00,646.14,647.34,645.89,646.3,8577.0,644.4017,645.5985,644.1524,644.5613,8577.0
2021-11-04 15:40:00,646.26,647.47,645.98,646.87,6372.0,644.5214,645.7281,644.2421,645.1297,6372.0
2021-11-04 15:45:00,646.77,647.0,646.42,646.68,11656.0,645.03,645.2594,644.681,644.9403,11656.0
2021-11-04 15:50:00,647.0,649.0,646.96,648.98,21097.0,645.2594,647.254,645.2195,647.2341,21097.0
2021-11-04 15:55:00,648.98,649.0,646.42,647.3,27398.0,647.2341,647.254,644.681,645.5586,27398.0
2021-11-05 09:30:00,600.0,604.47,594.55,602.52,139753.0,598.3858,602.8438,592.9505,600.8991,139753.0
2021-11-05 09:35:00,603.16,617.2,603.16,609.01,110028.0,601.5373,615.5396,601.5373,607.3716,110028.0
2021-11-05 09:40:00,609.19,612.18,604.26,608.43,76076.0,607.5511,610.5331,602.6344,606.7932,76076.0
2021-11-05 09:45:00,606.73,610.0,604.0,609.74,17752.0,605.0977,608.3589,602.3751,608.0996,17752.0
2021-11-05 09:50:00,610.31,611.76,608.0,609.23,20402.0,608.6681,610.1142,606.3643,607.591,20402.0
2021-11-05 09:55:00,608.1,610.95,606.62,609.02,23548.0,606.464,609.3064,604.988,607.3816,23548.0
2021-11-05 10:00:00,608.65,611.12,607.73,609.57,15995.0,607.0126,609.4759,606.095,607.9301,15995.0
2021-11-05 10:05:00,608.94,610.51,606.18,606.67,15106.0,607.3018,608.8676,604.5492,605.0379,15106.0
2021-11-05 10:10:00,606.56,608.73,600.37,601.36,28825.0,604.9282,607.0924,598.7548,599.7422,28825.0
2021-11-05 10:15:00,602.07,603.85,601.25,603.36,16962.0,600.4503,602.2255,599.6325,601.7368,16962.0
2021-11-05 10:20:00,603.75,609.0,603.05,607.97,18944.0,602.1258,607.3616,601.4276,606.3344,18944.0
2021-11-05 10:25:00,607.98,610.59,607.06,609.47,16323.0,606.3444,608.9473,605.4268,607.8304,16323.0
2021-11-05 10:30:00,609.46,613.18,609.46,612.5,21594.0,607.8204,611.5304,607.8204,610.8522,21594.0
2021-11-05 10:35:00,612.4,618.52,612.4,618.03,9755.0,610.7525,616.856,610.7525,616.3673,9755.0
2021-11-05 10:40:00,618.0,618.48,617.0,617.68,8462.0,616.3374,616.8161,615.3401,616.0183,8462.0
2021-11-05 10:45:00,617.85,621.95,617.85,621.44,17205.0,616.1878,620.2768,616.1878,619.7682,17205.0
2021-11-05 10:50:00,621.48,622.86,617.0,617.0,24600.0,619.8081,621.1843,615.3401,615.3401,24600.0
2021-11-05 10:55:00,616.92,617.05,612.01,613.12,9121.0,615.2603,615.39,610.3635,611.4705,9121.0
2021-11-05 11:00:00,612.91,612.91,608.11,608.92,8108.0,611.2611,611.2611,606.474,607.2818,8108.0
2021-11-05 11:05:00,608.96,609.38,607.89,609.34,10675.0,607.3217,607.7406,606.2546,607.7007,10675.0
2021-11-05 11:10:00,609.64,609.69,607.64,607.64,9360.0,607.9999,608.0498,606.0053,606.0053,9360.0
2021-11-05 11:15:00,607.68,608.59,607.68,608.01,6234.0,606.0452,606.9527,606.0452,606.3743,6234.0
2021-11-05 11:20:00,608.57,610.32,608.57,610.32,10552.0,606.9328,608.6781,606.9328,608.6781,10552.0
2021-11-05 11:25:00,610.4,610.4,607.97,608.93,6329.0,608.7579,608.7579,606.3344,607.2918,6329.0
2021-11-05 11:30:00,609.12,609.6,608.09,609.25,6532.0,607.4813,607.96,606.4541,607.611,6532.0
2021-11-05 11:35:00,609.42,609.42,606.62,607.21,23721.0,607.7805,607.7805,604.988,605.5764,23721.0
2021-11-05 11:40:00,606.69,606.7,605.56,605.94,5110.0,605.0578,605.0678,603.9309,604.3099,5110.0
2021-11-05 11:45:00,605.61,608.26,605.6,607.88,6865.0,603.9807,606.6236,603.9708,606.2446,6865.0
2021-11-05 11:50:00,607.88,607.89,606.67,606.68,4277.0,606.2446,606.2546,605.0379,605.0479,4277.0
2021-11-05 11:55:00,606.92,607.34,605.6,605.6,6333.0,605.2872,605.7061,603.9708,603.9708,6333.0
2021-11-05 12:00:00,605.62,606.33,605.2,606.29,7623.0,603.9907,604.6988,603.5719,604.6589,7623.0
2021-11-05 12:05:00,606.15,606.39,605.84,605.89,2800.0,604.5193,604.7586,604.2101,604.26,2800.0
2021-11-05 12:10:00,605.6,606.02,605.3,606.01,6209.0,603.9708,604.3896,603.6716,604.3797,6209.0
2021-11-05 12:15:00,606.07,609.0,606.06,608.82,7881.0,604.4395,607.3616,604.4295,607.1821,7881.0
2021-11-05 12:20:00,608.96,609.06,608.2,608.67,4830.0,607.3217,607.4215,606.5638,607.0325,4830.0
2021-11-05 12:25:00,608.54,609.07,608.0,608.31,8991.0,606.9029,607.4314,606.3643,606.6735,8991.0
2021-11-05 12:30:00,608.24,609.85,608.24,609.43,3875.0,606.6037,608.2093,606.6037,607.7905,3875.0
2021-11-05 12:35:00,609.3,609.31,608.44,608.56,4295.0,607.6608,607.6708,606.8031,606.9228,4295.0
2021-11-05 12:40:00,608.96,609.05,608.72,609.0,2230.0,607.3217,607.4115,607.0824,607.3616,2230.0
2021-11-05 12:45:00,608.84,609.58,608.36,608.51,5350.0,607.2021,607.9401,606.7233,606.8729,5350.0
2021-11-05 12:50:00,608.35,609.81,608.19,609.66,4287.0,606.7134,608.1694,606.5538,608.0199,4287.0
2021-11-05 12:55:00,609.33,609.85,608.29,608.85,7024.0,607.6907,608.2093,606.6535,607.212,7024.0
2021-11-05 13:00:00,608.91,609.75,608.05,608.85,3175.0,607.2719,608.1096,606.4142,607.212,3175.0
2021-11-05 13:05:00,608.74,609.19,606.54,606.91,6623.0,607.1023,607.5511,604.9082,605.2772,6623.0
2021-11-05 13:10:00,606.86,607.36,605.41,606.91,7075.0,605.2274,605.726,603.7813,605.2772,7075.0
2021-11-05 13:15:00,606.83,607.15,606.04,606.92,3158.0,605.1975,605.5166,604.4096,605.2872,3158.0
2021-11-05 13:20:00,606.73,607.4,605.87,606.14,3400.0,605.0977,605.7659,604.24,604.5093,3400.0
2021-11-05 13:25:00,606.08,607.24,604.44,607.24,5764.0,604.4495,605.6064,602.8139,605.6064,5764.0
2021-11-05 13:30:00,606.78,607.58,606.51,607.58,3400.0,605.1476,605.9454,604.8783,605.9454,3400.0
2021-11-05 13:35:00,607.83,607.83,606.38,606.44,2226.0,606.1948,606.1948,604.7487,604.8085,2226.0
2021-11-05 13:40:00,606.42,606.76,605.84,606.53,2120.0,604.7886,605.1277,604.2101,604.8983,2120.0
2021-11-05 13:45:00,606.59,609.0,606.23,608.88,6597.0,604.9581,607.3616,604.5991,607.242,6597.0
2021-11-05 13:50:00,608.83,608.88,608.08,608.08,2000.0,607.1921,607.242,606.4441,606.4441,2000.0
2021-11-05 13:55:00,608.18,609.29,607.82,609.29,3131.0,606.5438,607.6508,606.1848,607.6508,3131.0
2021-11-05 14:00:00,609.33,609.98,609.32,609.82,8349.0,607.6907,608.339,607.6808,608.1794,8349.0
2021-11-05 14:05:00,609.75,611.07,609.66,610.6,5941.0,608.1096,609.4261,608.0199,608.9573,5941.0
2021-11-05 14:10:00,610.67,611.3,610.0,610.9,5391.0,609.0271,609.6554,608.3589,609.2565,5391.0
2021-11-05 14:15:00,610.65,612.46,609.78,610.0,9213.0,609.0072,610.8123,608.1395,608.3589,9213.0
2021-11-05 14:20:00,610.63,611.66,609.91,610.42,5610.0,608.9872,610.0145,608.2692,608.7778,5610.0
2021-11-05 14:25:00,610.6,610.69,609.51,610.44,3945.0,608.9573,609.0471,607.8703,608.7978,3945.0
2021-11-05 14:30:00,610.45,611.14,610.19,611.12,2396.0,608.8077,609.4959,608.5484,609.4759,2396.0
2021-11-05 14:35:00,610.87,612.34,610.62,611.5,7908.0,609.2266,610.6926,608.9773,609.8549,7908.0
2021-11-05 14:40:00,611.5,612.39,611.5,612.38,6387.0,609.8549,610.7425,609.8549,610.7325,6387.0
2021-11-05 14:45:00,612.46,613.04,612.03,612.92,2838.0,610.8123,611.3908,610.3835,611.2711,2838.0
2021-11-05 14:50:00,612.64,613.33,612.04,612.09,4400.0,610.9918,611.68,610.3934,610.4433,4400.0
2021-11-05 14:55:00,611.76,612.33,610.61,610.88,4005.0,610.1142,610.6827,608.9673,609.2366,4005.0
2021-11-05 15:00:00,610.76,611.74,609.5,611.24,5400.0,609.1169,610.0943,607.8603,609.5956,5400.0
2021-11-05 15:05:00,610.87,611.58,610.77,611.23,4042.0,609.2266,609.9347,609.1269,609.5856,4042.0
2021-11-05 15:10:00,611.55,611.73,611.31,611.36,3200.0,609.9048,610.0843,609.6654,609.7153,3200.0
2021-11-05 15:15:00,611.71,611.71,610.46,610.73,3097.0,610.0643,610.0643,608.8177,609.087,3097.0
2021-11-05 15:20:00,610.41,611.42,610.18,611.17,5103.0,608.7678,609.7751,608.5385,609.5258,5103.0
2021-11-05 15:25:00,611.16,611.16,607.64,608.18,15616.0,609.5158,609.5158,606.0053,606.5438,15616.0
2021-11-05 15:30:00,607.81,609.98,607.79,609.64,6868.0,606.1748,608.339,606.1549,607.9999,6868.0
2021-11-05 15:35:00,609.71,610.78,609.32,610.45,7323.0,608.0697,609.1368,607.6808,608.8077,7323.0
2021-11-05 15:40:00,610.54,611.33,610.12,610.51,8888.0,608.8975,609.6854,608.4786,608.8676,8888.0
2021-11-05 15:45:00,610.26,610.75,610.07,610.38,4880.0,608.6182,609.1069,608.4287,608.7379,4880.0
2021-11-05 15:50:00,611.99,612.56,610.55,612.56,11641.0,610.3436,610.912,608.9075,610.912,11641.0
2021-11-05 15:55:00,612.0,612.22,610.07,611.55,25215.0,610.3536,610.573,608.4287,609.9048,25215.0
2021-11-08 09:30:00,618.6,619.64,613.0,613.28,32477.0,616.9358,617.973,611.3509,611.6301,32477.0
2021-11-08 09:35:00,613.71,614.26,608.76,610.36,8644.0,612.059,612.6075,607.1223,608.718,8644.0
2021-11-08 09:40:00,611.51,613.25,609.96,613.25,24235.0,609.8649,611.6002,608.319,611.6002,24235.0
2021-11-08 09:45:00,613.25,616.65,613.25,615.43,8325.0,611.6002,614.991,611.6002,613.7743,8325.0
2021-11-08 09:50:00,615.59,617.71,614.85,617.71,3049.0,613.9339,616.0482,613.1959,616.0482,3049.0
2021-11-08 09:55:00,618.31,620.9,617.14,620.9,5728.0,616.6466,619.2296,615.4797,619.2296,5728.0
2021-11-08 10:00:00,620.9,620.9,615.74,615.74,3464.0,619.2296,619.2296,614.0835,614.0835,3464.0
2021-11-08 10:05:00,616.51,616.52,614.09,615.11,5498.0,614.8514,614.8614,612.4379,613.4552,5498.0
2021-11-08 10:10:00,615.0,616.19,614.23,614.47,2842.0,613.3455,614.5323,612.5776,612.8169,2842.0
2021-11-08 10:15:00,614.39,615.31,614.07,614.97,1847.0,612.7371,613.6547,612.418,613.3156,1847.0
2021-11-08 10:20:00,615.46,616.0,615.26,615.63,2503.0,613.8042,614.3428,613.6048,613.9738,2503.0
2021-11-08 10:25:00,616.8,618.31,616.8,617.26,2737.0,615.1406,616.6466,615.1406,615.5994,2737.0
2021-11-08 10:30:00,617.0,618.3,616.84,617.59,6078.0,615.3401,616.6366,615.1805,615.9285,6078.0
2021-11-08 10:35:00,617.59,619.94,617.59,618.76,2264.0,615.9285,618.2722,615.9285,617.0954,2264.0
2021-11-08 10:40:00,618.57,618.57,616.6,616.6,3664.0,616.9059,616.9059,614.9412,614.9412,3664.0
2021-11-08 10:45:00,616.77,616.77,615.12,615.82,2970.0,615.1107,615.1107,613.4652,614.1633,2970.0
2021-11-08 10:50:00,615.44,617.38,615.32,616.8,1313.0,613.7843,615.7191,613.6646,615.1406,1313.0
2021-11-08 10:55:00,616.55,616.55,614.94,615.45,3650.0,614.8913,614.8913,613.2856,613.7943,3650.0
2021-11-08 11:00:00,615.2,615.2,614.05,614.09,1538.0,613.5449,613.5449,612.398,612.4379,1538.0
2021-11-08 11:05:00,614.39,614.54,614.05,614.19,1250.0,612.7371,612.8867,612.398,612.5377,1250.0
2021-11-08 11:10:00,614.21,614.65,613.4,614.64,3982.0,612.5576,612.9964,611.7498,612.9865,3982.0
2021-11-08 11:15:00,616.79,616.79,616.2,616.2,970.0,615.1307,615.1307,614.5423,614.5423,970.0
2021-11-08 11:20:00,616.43,617.13,616.27,616.65,3055.0,614.7716,615.4698,614.6121,614.991,3055.0
2021-11-08 11:25:00,616.7,616.7,615.56,616.61,2095.0,615.0409,615.0409,613.904,614.9512,2095.0
2021-11-08 11:30:00,616.55,616.98,614.61,615.87,4075.0,614.8913,615.3202,612.9565,614.2131,4075.0
2021-11-08 11:35:00,615.66,616.4,615.66,616.39,1650.0,614.0037,614.7417,614.0037,614.7317,1650.0
2021-11-08 11:40:00,616.52,616.59,615.34,615.34,3068.0,614.8614,614.9312,613.6846,613.6846,3068.0
2021-11-08 11:45:00,615.3,615.68,615.26,615.65,800.0,613.6447,614.0237,613.6048,613.9937,800.0
2021-11-08 11:50:00,615.55,616.07,615.55,615.93,600.0,613.894,614.4126,613.894,614.273,600.0
2021-11-08 11:55:00,616.38,616.6,616.05,616.48,800.0,614.7218,614.9412,614.3927,614.8215,800.0
2021-11-08 12:00:00,616.27,616.65,616.1,616.1,910.0,614.6121,614.991,614.4425,614.4425,910.0
2021-11-08 12:05:00,616.4,616.4,615.66,615.67,1100.0,614.7417,614.7417,614.0037,614.0137,1100.0
2021-11-08 12:10:00,615.83,617.13,615.82,617.13,2609.0,614.1733,615.4698,614.1633,615.4698,2609.0
2021-11-08 12:15:00,616.76,616.91,616.51,616.86,1400.0,615.1008,615.2503,614.8514,615.2005,1400.0
2021-11-08 12:20:00,617.09,617.16,616.1,616.27,4707.0,615.4299,615.4997,614.4425,614.6121,4707.0
2021-11-08 12:25:00,616.49,616.49,616.14,616.36,365.0,614.8315,614.8315,614.4824,614.7018,365.0
2021-11-08 12:30:00,616.5,616.75,615.73,615.85,2548.0,614.8415,615.0908,614.0735,614.1932,2548.0
2021-11-08 12:35:00,616.37,616.37,615.44,615.61,1100.0,614.7118,614.7118,613.7843,613.9538,1100.0
2021-11-08 12:40:00,615.61,615.66,615.19,615.19,600.0,613.9538,614.0037,613.535,613.535,600.0
2021-11-08 12:45:00,615.41,615.73,615.41,615.73,1700.0,613.7544,614.0735,613.7544,614.0735,1700.0
2021-11-08 12:50:00,616.07,616.42,615.88,616.39,1100.0,614.4126,614.7617,614.2231,614.7317,1100.0
2021-11-08 12:55:00,616.4,616.54,616.06,616.54,2800.0,614.7417,614.8813,614.4026,614.8813,2800.0
2021-11-08 13:00:00,616.82,616.85,615.87,616.08,1656.0,615.1606,615.1905,614.2131,614.4226,1656.0
2021-11-08 13:05:00,616.45,616.45,616.04,616.04,850.0,614.7916,614.7916,614.3827,614.3827,850.0
2021-11-08 13:10:00,615.86,617.64,615.86,617.64,1948.0,614.2032,615.9784,614.2032,615.9784,1948.0
2021-11-08 13:15:00,617.34,617.34,616.81,617.03,600.0,615.6792,615.6792,615.1506,615.37,600.0
2021-11-08 13:20:00,617.51,617.78,617.35,617.37,750.0,615.8487,616.118,615.6892,615.7091,750.0
2021-11-08 13:25:00,617.8,618.33,617.8,618.21,400.0,616.138,616.6665,616.138,616.5468,400.0
2021-11-08 13:30:00,618.62,618.91,618.02,618.89,2771.0,616.9557,617.245,616.3574,617.225,2771.0
2021-11-08 13:35:00,619.05,619.75,618.94,619.6,2340.0,617.3846,618.0827,617.2749,617.9331,2340.0
2021-11-08 13:40:00,619.92,620.5,619.59,620.5,1075.0,618.2522,618.8307,617.9231,618.8307,1075.0
2021-11-08 13:45:00,620.77,620.77,619.81,620.0,6581.0,619.1,619.1,618.1425,618.332,6581.0
2021-11-08 13:50:00,619.82,619.99,619.73,619.85,1150.0,618.1525,618.3221,618.0628,618.1824,1150.0
2021-11-08 13:55:00,620.59,621.57,620.59,621.57,2708.0,618.9204,619.8978,618.9204,619.8978,2708.0
2021-11-08 14:00:00,621.26,622.0,621.26,622.0,2500.0,619.5886,620.3267,619.5886,620.3267,2500.0
2021-11-08 14:05:00,621.95,622.12,621.49,621.6,2319.0,620.2768,620.4463,619.818,619.9277,2319.0
2021-11-08 14:10:00,621.38,621.69,621.21,621.23,3050.0,619.7083,620.0175,619.5388,619.5587,3050.0
2021-11-08 14:15:00,621.04,622.0,620.98,622.0,1800.0,619.3692,620.3267,619.3094,620.3267,1800.0
2021-11-08 14:20:00,621.67,622.5,621.66,622.42,1220.0,619.9975,620.8253,619.9876,620.7455,1220.0
2021-11-08 14:25:00,622.04,622.76,621.99,622.37,4803.0,620.3665,621.0846,620.3167,620.6957,4803.0
2021-11-08 14:30:00,622.51,622.73,622.46,622.52,485.0,620.8353,621.0547,620.7854,620.8453,485.0
2021-11-08 14:35:00,622.4,622.4,622.17,622.19,703.0,620.7256,620.7256,620.4962,620.5161,703.0
2021-11-08 14:40:00,622.4,623.43,622.4,623.15,1407.0,620.7256,621.7528,620.7256,621.4736,1407.0
2021-11-08 14:45:00,623.34,623.38,622.96,622.96,840.0,621.663,621.7029,621.2841,621.2841,840.0
2021-11-08 14:50:00,623.35,623.35,622.18,622.56,3755.0,621.673,621.673,620.5062,620.8851,3755.0
2021-11-08 14:55:00,622.19,622.35,621.47,621.75,2213.0,620.5161,620.6757,619.7981,620.0773,2213.0
2021-11-08 15:00:00,621.71,621.78,621.71,621.78,1200.0,620.0374,620.1072,620.0374,620.1072,1200.0
2021-11-08 15:05:00,621.75,622.09,621.74,622.09,1478.0,620.0773,620.4164,620.0674,620.4164,1478.0
2021-11-08 15:10:00,622.02,622.02,621.65,621.92,1305.0,620.3466,620.3466,619.9776,620.2469,1305.0
2021-11-08 15:15:00,621.82,622.4,621.47,622.4,700.0,620.1471,620.7256,619.7981,620.7256,700.0
2021-11-08 15:20:00,622.35,623.2,622.35,622.81,1343.0,620.6757,621.5234,620.6757,621.1345,1343.0
2021-11-08 15:25:00,622.87,623.16,622.44,622.75,7298.0,621.1943,621.4835,620.7655,621.0746,7298.0
2021-11-08 15:30:00,622.48,622.86,622.48,622.57,808.0,620.8054,621.1843,620.8054,620.8951,808.0
2021-11-08 15:35:00,622.66,623.1,622.54,623.0,3995.0,620.9849,621.4237,620.8652,621.324,3995.0
2021-11-08 15:40:00,622.82,623.35,622.49,622.59,3575.0,621.1444,621.673,620.8153,620.9151,3575.0
2021-11-08 15:45:00,622.48,623.25,622.47,623.25,2056.0,620.8054,621.5733,620.7954,621.5733,2056.0
2021-11-08 15:50:00,622.53,622.8,622.16,622.49,5613.0,620.8552,621.1245,620.4862,620.8153,5613.0
2021-11-08 15:55:00,622.44,622.97,622.23,622.81,11673.0,620.7655,621.294,620.556,621.1345,11673.0
2021-11-09 09:30:00,623.08,625.75,617.3,619.07,17355.0,621.4037,624.0666,615.6393,617.4045,17355.0
2021-11-09 09:35:00,618.98,618.98,614.0,615.23,3782.0,617.3148,617.3148,612.3482,613.5749,3782.0
2021-11-09 09:40:00,615.37,619.86,615.16,619.85,1750.0,613.7145,618.1924,613.5051,618.1824,1750.0
2021-11-09 09:45:00,619.4,623.89,618.01,623.46,11053.0,617.7336,622.2116,616.3474,621.7827,11053.0
2021-11-09 09:50:00,622.79,625.01,622.42,625.01,1863.0,621.1145,623.3286,620.7455,623.3286,1863.0
2021-11-09 09:55:00,624.99,627.57,624.99,626.93,3461.0,623.3086,625.8817,623.3086,625.2434,3461.0
2021-11-09 10:00:00,626.11,627.0,623.88,624.64,5358.0,624.4256,625.3132,622.2016,622.9596,5358.0
2021-11-09 10:05:00,625.26,625.26,621.43,622.01,2358.0,623.5779,623.5779,619.7582,620.3366,2358.0
2021-11-09 10:10:00,621.77,623.23,621.63,622.27,1420.0,620.0973,621.5533,619.9576,620.5959,1420.0
2021-11-09 10:15:00,623.14,623.14,621.29,621.29,1345.0,621.4636,621.4636,619.6186,619.6186,1345.0
2021-11-09 10:20:00,621.34,622.11,621.34,621.75,1625.0,619.6684,620.4364,619.6684,620.0773,1625.0
2021-11-09 10:25:00,621.39,621.39,620.19,620.97,1300.0,619.7183,619.7183,618.5215,619.2994,1300.0
2021-11-09 10:30:00,621.83,622.11,621.06,621.77,1053.0,620.1571,620.4364,619.3892,620.0973,1053.0
2021-11-09 10:35:00,622.2,622.25,620.98,621.45,1400.0,620.5261,620.576,619.3094,619.7781,1400.0
2021-11-09 10:40:00,621.28,621.3,620.67,620.67,900.0,619.6086,619.6285,619.0002,619.0002,900.0
2021-11-09 10:45:00,619.93,619.96,619.93,619.95,250.0,618.2622,618.2921,618.2622,618.2822,250.0
2021-11-09 10:50:00,619.93,619.93,618.37,618.37,2512.0,618.2622,618.2622,616.7064,616.7064,2512.0
2021-11-09 10:55:00,618.0,618.58,616.61,617.99,8049.0,616.3374,616.9159,614.9512,616.3274,8049.0
2021-11-09 11:00:00,618.07,618.37,617.52,617.97,1600.0,616.4072,616.7064,615.8587,616.3075,1600.0
2021-11-09 11:05:00,618.0,618.0,617.32,617.64,900.0,616.3374,616.3374,615.6592,615.9784,900.0
2021-11-09 11:10:00,617.62,617.62,615.75,615.75,1163.0,615.9584,615.9584,614.0935,614.0935,1163.0
2021-11-09 11:15:00,616.06,616.7,615.14,615.54,1700.0,614.4026,615.0409,613.4851,613.884,1700.0
2021-11-09 11:20:00,615.18,615.67,615.0,615.55,1050.0,613.525,614.0137,613.3455,613.894,1050.0
2021-11-09 11:25:00,615.55,615.55,614.63,614.63,2345.0,613.894,613.894,612.9765,612.9765,2345.0
2021-11-09 11:30:00,615.13,615.13,614.3,615.0,1700.0,613.4751,613.4751,612.6474,613.3455,1700.0
2021-11-09 11:35:00,615.0,615.22,614.87,615.22,1959.0,613.3455,613.5649,613.2158,613.5649,1959.0
2021-11-09 11:40:00,614.98,615.79,614.63,615.79,1700.0,613.3255,614.1334,612.9765,614.1334,1700.0
2021-11-09 11:45:00,615.47,616.16,615.2,615.95,1450.0,613.8142,614.5024,613.5449,614.2929,1450.0
2021-11-09 11:50:00,615.57,615.68,614.3,614.55,1634.0,613.914,614.0237,612.6474,612.8967,1634.0
2021-11-09 11:55:00,614.46,615.37,614.27,615.36,6347.0,612.8069,613.7145,612.6174,613.7045,6347.0
2021-11-09 12:00:00,615.78,616.82,615.47,615.47,4995.0,614.1234,615.1606,613.8142,613.8142,4995.0
2021-11-09 12:05:00,615.31,615.57,614.73,615.0,2924.0,613.6547,613.914,613.0762,613.3455,2924.0
2021-11-09 12:10:00,615.0,616.65,614.73,615.66,3606.0,613.3455,614.991,613.0762,614.0037,3606.0
2021-11-09 12:15:00,615.2,615.73,614.66,615.22,4729.0,613.5449,614.0735,613.0064,613.5649,4729.0
2021-11-09 12:20:00,615.75,615.97,615.01,615.08,2466.0,614.0935,614.3129,613.3555,613.4253,2466.0
2021-11-09 12:25:00,615.11,616.4,615.09,615.97,1400.0,613.4552,614.7417,613.4352,614.3129,1400.0
2021-11-09 12:30:00,615.98,616.62,615.56,615.56,3416.0,614.3228,614.9611,613.904,613.904,3416.0
2021-11-09 12:35:00,615.56,616.31,615.56,616.13,2447.0,613.904,614.652,613.904,614.4724,2447.0
2021-11-09 12:40:00,615.82,616.3,614.95,614.95,16813.0,614.1633,614.642,613.2956,613.2956,16813.0
2021-11-09 12:45:00,615.07,616.08,614.89,615.69,2294.0,613.4153,614.4226,613.2358,614.0336,2294.0
2021-11-09 12:50:00,616.5,617.0,616.5,616.93,2083.0,614.8415,615.3401,614.8415,615.2703,2083.0
2021-11-09 12:55:00,616.98,616.99,616.14,616.14,4737.0,615.3202,615.3301,614.4824,614.4824,4737.0
2021-11-09 13:00:00,616.57,617.17,616.56,617.17,900.0,614.9113,615.5096,614.9013,615.5096,900.0
2021-11-09 13:05:00,617.52,617.65,617.32,617.58,1800.0,615.8587,615.9884,615.6592,615.9185,1800.0
2021-11-09 13:10:00,617.52,618.43,617.52,618.43,3300.0,615.8587,616.7663,615.8587,616.7663,3300.0
2021-11-09 13:15:00,617.98,618.53,617.98,618.25,600.0,616.3175,616.866,616.3175,616.5867,600.0
2021-11-09 13:20:00,618.47,618.67,618.2,618.65,1550.0,616.8062,617.0056,616.5369,616.9857,1550.0
2021-11-09 13:25:00,618.43,618.84,618.16,618.84,1800.0,616.7663,617.1752,616.497,617.1752,1800.0
2021-11-09 13:30:00,618.7,619.0,618.0,619.0,2316.0,617.0355,617.3347,616.3374,617.3347,2316.0
2021-11-09 13:35:00,618.76,618.95,618.7,618.75,1550.0,617.0954,617.2849,617.0355,617.0854,1550.0
2021-11-09 13:40:00,618.48,618.62,618.12,618.62,700.0,616.8161,616.9557,616.4571,616.9557,700.0
2021-11-09 13:45:00,618.68,618.85,618.09,618.12,3479.0,617.0156,617.1851,616.4272,616.4571,3479.0
2021-11-09 13:50:00,618.14,618.14,616.79,616.8,1568.0,616.477,616.477,615.1307,615.1406,1568.0
2021-11-09 13:55:00,616.78,618.0,616.76,618.0,1400.0,615.1207,616.3374,615.1008,616.3374,1400.0
2021-11-09 14:00:00,618.51,619.17,618.51,618.84,5818.0,616.846,617.5043,616.846,617.1752,5818.0
2021-11-09 14:05:00,618.41,618.41,617.44,617.66,1854.0,616.7463,616.7463,615.7789,615.9983,1854.0
2021-11-09 14:10:00,617.81,618.68,617.71,618.12,1066.0,616.1479,617.0156,616.0482,616.4571,1066.0
2021-11-09 14:15:00,618.3,619.12,617.95,618.82,1470.0,616.6366,617.4544,616.2875,617.1552,1470.0
2021-11-09 14:20:00,618.72,618.97,618.52,618.8,835.0,617.0555,617.3048,616.856,617.1353,835.0
2021-11-09 14:25:00,619.12,619.58,619.12,619.17,1308.0,617.4544,617.9132,617.4544,617.5043,1308.0
2021-11-09 14:30:00,619.16,620.22,619.12,620.22,2766.0,617.4943,618.5514,617.4544,618.5514,2766.0
2021-11-09 14:35:00,620.08,620.46,619.78,620.3,2219.0,618.4118,618.7908,618.1126,618.6312,2219.0
2021-11-09 14:40:00,620.39,620.39,619.81,619.99,800.0,618.721,618.721,618.1425,618.3221,800.0
2021-11-09 14:45:00,619.67,619.67,619.51,619.56,900.0,618.0029,618.0029,617.8434,617.8932,900.0
2021-11-09 14:50:00,619.26,619.28,618.25,618.4,1300.0,617.594,617.614,616.5867,616.7363,1300.0
2021-11-09 14:55:00,618.22,618.41,618.05,618.05,1100.0,616.5568,616.7463,616.3873,616.3873,1100.0
2021-11-09 15:00:00,618.07,618.07,616.14,616.42,3242.0,616.4072,616.4072,614.4824,614.7617,3242.0
2021-11-09 15:05:00,616.65,616.72,615.3,616.72,28583.0,614.991,615.0609,613.6447,615.0609,28583.0
2021-11-09 15:10:00,616.72,618.96,616.23,616.23,16138.0,615.0609,617.2948,614.5722,614.5722,16138.0
2021-11-09 15:15:00,616.62,616.62,615.12,615.28,2410.0,614.9611,614.9611,613.4652,613.6247,2410.0
2021-11-09 15:20:00,615.45,616.3,615.24,615.86,2738.0,613.7943,614.642,613.5848,614.2032,2738.0
2021-11-09 15:25:00,615.82,616.72,615.19,616.05,2585.0,614.1633,615.0609,613.535,614.3927,2585.0
2021-11-09 15:30:00,616.11,616.65,616.04,616.5,1418.0,614.4525,614.991,614.3827,614.8415,1418.0
2021-11-09 15:35:00,616.42,617.33,616.41,617.28,1654.0,614.7617,615.6692,614.7517,615.6194,1654.0
2021-11-09 15:40:00,617.17,617.97,616.73,617.67,2951.0,615.5096,616.3075,615.0708,616.0083,2951.0
2021-11-09 15:45:00,617.8,617.9,616.88,616.88,2623.0,616.138,616.2377,615.2204,615.2204,2623.0
2021-11-09 15:50:00,617.09,617.28,616.47,616.89,7564.0,615.4299,615.6194,614.8115,615.2304,7564.0
2021-11-09 15:55:00,616.89,617.51,615.78,616.0,21973.0,615.2304,615.8487,614.1234,614.3428,21973.0
2021-11-10 09:30:00,617.75,628.0,616.82,623.01,24123.0,616.0881,626.3105,615.1606,621.3339,24123.0
2021-11-10 09:35:00,627.73,627.73,618.79,620.0,6036.0,626.0412,626.0412,617.1253,618.332,6036.0
2021-11-10 09:40:00,618.96,620.99,617.66,620.98,1400.0,617.2948,619.3194,615.9983,619.3094,1400.0
2021-11-10 09:45:00,621.0,623.76,621.0,622.6,4298.0,619.3293,622.0819,619.3293,620.925,4298.0
2021-11-10 09:50:00,623.09,624.2,622.78,622.79,2331.0,621.4137,622.5207,621.1046,621.1145,2331.0
2021-11-10 09:55:00,624.05,625.25,623.75,624.05,4478.0,622.3711,623.5679,622.0719,622.3711,4478.0
2021-11-10 10:00:00,624.79,625.26,624.0,625.0,650.0,623.1091,623.5779,622.3213,623.3186,650.0
2021-11-10 10:05:00,624.11,626.55,624.11,626.3,5067.0,622.431,624.8644,622.431,624.6151,5067.0
2021-11-10 10:10:00,626.43,627.56,624.71,624.71,9325.0,624.7447,625.8717,623.0294,623.0294,9325.0
2021-11-10 10:15:00,624.88,625.31,623.63,625.31,2833.0,623.1989,623.6277,621.9523,623.6277,2833.0
2021-11-10 10:20:00,625.96,627.78,625.92,627.7,8639.0,624.276,626.0911,624.2361,626.0113,8639.0
2021-11-10 10:25:00,627.7,627.99,626.96,627.94,5780.0,626.0113,626.3005,625.2733,626.2507,5780.0
2021-11-10 10:30:00,627.46,629.39,627.12,628.58,6317.0,625.772,627.6968,625.4329,626.889,6317.0
2021-11-10 10:35:00,628.5,629.7,628.25,629.61,4676.0,626.8092,628.0059,626.5598,627.9162,4676.0
2021-11-10 10:40:00,629.61,629.72,629.23,629.35,1300.0,627.9162,628.0259,627.5372,627.6569,1300.0
2021-11-10 10:45:00,629.41,630.05,628.91,630.0,4369.0,627.7167,628.355,627.2181,628.3051,4369.0
2021-11-10 10:50:00,630.39,630.59,630.0,630.39,3130.0,628.6941,628.8935,628.3051,628.6941,3130.0
2021-11-10 10:55:00,630.43,630.48,629.56,629.72,1529.0,628.734,628.7838,627.8663,628.0259,1529.0
2021-11-10 11:00:00,630.0,631.69,630.0,631.37,2142.0,628.3051,629.9906,628.3051,629.6714,2142.0
2021-11-10 11:05:00,631.28,631.28,629.78,630.01,4267.0,629.5817,629.5817,628.0857,628.3151,4267.0
2021-11-10 11:10:00,630.14,631.15,630.14,630.87,2431.0,628.4448,629.452,628.4448,629.1728,2431.0
2021-11-10 11:15:00,631.36,632.21,630.86,631.82,2800.0,629.6615,630.5092,629.1628,630.1202,2800.0
2021-11-10 11:20:00,631.57,631.58,631.57,631.57,222.0,629.8709,629.8809,629.8709,629.8709,222.0
2021-11-10 11:25:00,632.15,633.09,632.15,632.9,1620.0,630.4493,631.3868,630.4493,631.1973,1620.0
2021-11-10 11:30:00,633.02,633.57,631.49,631.49,5803.0,631.317,631.8655,629.7911,629.7911,5803.0
2021-11-10 11:35:00,632.04,632.84,632.04,632.43,1911.0,630.3396,631.1375,630.3396,630.7286,1911.0
2021-11-10 11:40:00,632.78,632.87,631.75,632.08,1573.0,631.0777,631.1674,630.0504,630.3795,1573.0
2021-11-10 11:45:00,631.92,632.0,631.55,632.0,990.0,630.22,630.2998,629.851,630.2998,990.0
2021-11-10 11:50:00,631.88,632.16,631.31,631.35,2941.0,630.1801,630.4593,629.6116,629.6515,2941.0
2021-11-10 11:55:00,631.43,632.94,631.43,632.78,2875.0,629.7313,631.2372,629.7313,631.0777,2875.0
2021-11-10 12:00:00,632.86,633.63,631.87,632.92,12015.0,631.1574,631.9254,630.1701,631.2173,12015.0
2021-11-10 12:05:00,632.97,633.72,632.97,633.72,6913.0,631.2671,632.0151,631.2671,632.0151,6913.0
2021-11-10 12:10:00,633.69,634.55,632.22,632.3,14114.0,631.9852,632.8429,630.5192,630.5989,14114.0
2021-11-10 12:15:00,632.46,632.97,630.24,631.2,10004.0,630.7585,631.2671,628.5445,629.5019,10004.0
2021-11-10 12:20:00,631.38,631.68,631.35,631.52,600.0,629.6814,629.9806,629.6515,629.821,600.0
2021-11-10 12:25:00,631.63,632.42,631.62,632.42,1800.0,629.9307,630.7186,629.9208,630.7186,1800.0
2021-11-10 12:30:00,632.96,632.99,631.42,631.6,4451.0,631.2572,631.2871,629.7213,629.9008,4451.0
2021-11-10 12:35:00,631.39,631.6,631.34,631.6,1200.0,629.6914,629.9008,629.6415,629.9008,1200.0
2021-11-10 12:40:00,631.75,631.9,631.46,631.9,1000.0,630.0504,630.2,629.7612,630.2,1000.0
2021-11-10 12:45:00,631.85,633.0,631.64,632.97,3577.0,630.1502,631.2971,629.9407,631.2671,3577.0
2021-11-10 12:50:00,632.82,634.62,632.82,634.62,1886.0,631.1175,632.9127,631.1175,632.9127,1886.0
2021-11-10 12:55:00,634.67,635.73,634.58,635.49,6094.0,632.9626,634.0197,632.8728,633.7804,6094.0
2021-11-10 13:00:00,635.68,635.68,633.63,634.49,5272.0,633.9699,633.9699,631.9254,632.7831,5272.0
2021-11-10 13:05:00,634.38,634.49,632.06,632.06,6171.0,632.6733,632.7831,630.3596,630.3596,6171.0
2021-11-10 13:10:00,632.25,632.25,629.56,630.31,2022.0,630.5491,630.5491,627.8663,628.6143,2022.0
2021-11-10 13:15:00,630.45,630.51,629.01,629.61,4749.0,628.7539,628.8138,627.3178,627.9162,4749.0
2021-11-10 13:20:00,629.79,630.22,629.71,630.22,617.0,628.0957,628.5245,628.0159,628.5245,617.0
2021-11-10 13:25:00,630.42,631.65,630.03,630.93,5050.0,628.724,629.9507,628.3351,629.2326,5050.0
2021-11-10 13:30:00,630.8,631.09,630.61,631.09,1050.0,629.103,629.3922,628.9135,629.3922,1050.0
2021-11-10 13:35:00,630.7,631.33,630.28,630.28,2330.0,629.0032,629.6316,628.5844,628.5844,2330.0
2021-11-10 13:40:00,630.2,630.55,629.1,630.0,2669.0,628.5046,628.8537,627.4076,628.3051,2669.0
2021-11-10 13:45:00,629.94,629.94,629.11,629.34,1700.0,628.2453,628.2453,627.4175,627.6469,1700.0
2021-11-10 13:50:00,629.53,630.24,629.4,630.19,2300.0,627.8364,628.5445,627.7067,628.4946,2300.0
2021-11-10 13:55:00,629.99,630.12,629.34,629.75,3000.0,628.2952,628.4248,627.6469,628.0558,3000.0
2021-11-10 14:00:00,629.61,629.61,627.64,628.12,3394.0,627.9162,627.9162,625.9515,626.4302,3394.0
2021-11-10 14:05:00,627.9,627.9,626.1,626.19,2743.0,626.2108,626.2108,624.4156,624.5054,2743.0
2021-11-10 14:10:00,626.18,627.0,625.9,626.74,1650.0,624.4954,625.3132,624.2162,625.0539,1650.0
2021-11-10 14:15:00,626.95,628.05,626.94,627.89,700.0,625.2633,626.3604,625.2534,626.2008,700.0
2021-11-10 14:20:00,627.7,627.7,627.28,627.35,500.0,626.0113,626.0113,625.5924,625.6623,500.0
2021-11-10 14:25:00,626.98,627.53,626.84,627.17,1100.0,625.2933,625.8418,625.1536,625.4827,1100.0
2021-11-10 14:30:00,626.79,626.8,626.17,626.17,1650.0,625.1038,625.1137,624.4854,624.4854,1650.0
2021-11-10 14:35:00,626.78,627.09,625.15,625.15,972.0,625.0938,625.403,623.4682,623.4682,972.0
2021-11-10 14:40:00,625.74,626.16,625.67,625.71,2300.0,624.0566,624.4755,623.9868,624.0267,2300.0
2021-11-10 14:45:00,626.47,626.47,624.8,624.8,1000.0,624.7846,624.7846,623.1191,623.1191,1000.0
2021-11-10 14:50:00,624.8,625.62,624.37,625.62,1389.0,623.1191,623.9369,622.6903,623.9369,1389.0
2021-11-10 14:55:00,625.06,625.52,624.71,624.72,1614.0,623.3784,623.8372,623.0294,623.0393,1614.0
2021-11-10 15:00:00,624.83,625.4,624.61,624.93,1771.0,623.149,623.7175,622.9296,623.2488,1771.0
2021-11-10 15:05:00,624.83,625.0,624.25,624.25,1854.0,623.149,623.3186,622.5706,622.5706,1854.0
2021-11-10 15:10:00,624.27,625.34,624.12,625.06,1800.0,622.5905,623.6577,622.441,623.3784,1800.0
2021-11-10 15:15:00,625.18,626.04,625.17,625.53,2400.0,623.4981,624.3558,623.4881,623.8472,2400.0
2021-11-10 15:20:00,625.66,625.77,624.07,624.19,4630.0,623.9768,624.0865,622.3911,622.5108,4630.0
2021-11-10 15:25:00,624.24,624.32,622.61,622.62,5424.0,622.5606,622.6404,620.935,620.945,5424.0
2021-11-10 15:30:00,622.61,623.47,622.61,623.24,3027.0,620.935,621.7927,620.935,621.5633,3027.0
2021-11-10 15:35:00,623.42,623.43,622.63,622.79,7228.0,621.7428,621.7528,620.955,621.1145,7228.0
2021-11-10 15:40:00,622.72,623.0,618.24,619.7,16781.0,621.0447,621.324,616.5768,618.0328,16781.0
2021-11-10 15:45:00,620.02,621.4,617.65,621.06,17018.0,618.352,619.7283,615.9884,619.3892,17018.0
2021-11-10 15:50:00,621.6,622.73,621.35,621.64,11604.0,619.9277,621.0547,619.6784,619.9676,11604.0
2021-11-10 15:55:00,621.94,622.74,621.79,622.2,22442.0,620.2668,621.0647,620.1172,620.5261,22442.0
2021-11-11 09:30:00,622.19,624.44,619.21,623.43,9996.0,620.5161,622.7601,617.5442,621.7528,9996.0
2021-11-11 09:35:00,623.79,623.79,621.37,622.42,2801.0,622.1118,622.1118,619.6983,620.7455,2801.0
2021-11-11 09:40:00,622.96,622.96,618.51,618.51,5865.0,621.2841,621.2841,616.846,616.846,5865.0
2021-11-11 09:45:00,618.54,620.14,617.84,620.03,2223.0,616.876,618.4717,616.1778,618.362,2223.0
2021-11-11 09:50:00,619.41,620.91,619.19,620.73,1000.0,617.7436,619.2396,617.5242,619.0601,1000.0
2021-11-11 09:55:00,620.58,623.53,620.43,623.37,3700.0,618.9105,621.8525,618.7609,621.693,3700.0
2021-11-11 10:00:00,623.8,623.8,621.5,621.79,12068.0,622.1218,622.1218,619.828,620.1172,12068.0
2021-11-11 10:05:00,621.79,621.79,618.73,620.44,5000.0,620.1172,620.1172,617.0655,618.7709,5000.0
2021-11-11 10:10:00,620.31,621.49,619.25,619.25,4710.0,618.6412,619.818,617.5841,617.5841,4710.0
2021-11-11 10:15:00,619.1,619.1,618.54,619.0,1000.0,617.4345,617.4345,616.876,617.3347,1000.0
2021-11-11 10:20:00,619.0,620.45,618.71,620.33,3750.0,617.3347,618.7808,617.0455,618.6611,3750.0
2021-11-11 10:25:00,620.66,621.16,620.65,621.16,600.0,618.9903,619.4889,618.9803,619.4889,600.0
2021-11-11 10:30:00,620.79,621.45,619.19,621.45,6623.0,619.1199,619.7781,617.5242,619.7781,6623.0
2021-11-11 10:35:00,621.31,621.48,620.61,620.61,1792.0,619.6385,619.8081,618.9404,618.9404,1792.0
2021-11-11 10:40:00,620.61,620.81,620.23,620.44,2713.0,618.9404,619.1399,618.5614,618.7709,2713.0
2021-11-11 10:45:00,620.11,620.21,618.86,618.86,3168.0,618.4417,618.5415,617.1951,617.1951,3168.0
2021-11-11 10:50:00,618.47,618.81,617.65,617.71,2167.0,616.8062,617.1452,615.9884,616.0482,2167.0
2021-11-11 10:55:00,618.12,619.32,618.12,619.18,7675.0,616.4571,617.6539,616.4571,617.5142,7675.0
2021-11-11 11:00:00,619.36,619.37,618.93,618.93,1475.0,617.6938,617.7037,617.2649,617.2649,1475.0
2021-11-11 11:05:00,619.06,619.37,618.97,619.03,2011.0,617.3946,617.7037,617.3048,617.3646,2011.0
2021-11-11 11:10:00,619.2,620.91,619.2,619.85,4210.0,617.5342,619.2396,617.5342,618.1824,4210.0
2021-11-11 11:15:00,620.2,621.59,619.98,621.34,1300.0,618.5315,619.9178,618.3121,619.6684,1300.0
2021-11-11 11:20:00,621.34,621.89,621.12,621.88,2876.0,619.6684,620.2169,619.449,620.207,2876.0
2021-11-11 11:25:00,622.12,622.28,621.65,622.28,1033.0,620.4463,620.6059,619.9776,620.6059,1033.0
2021-11-11 11:30:00,622.52,624.1,622.52,624.1,5833.0,620.8453,622.421,620.8453,622.421,5833.0
2021-11-11 11:35:00,623.12,624.27,622.56,624.27,1617.0,621.4436,622.5905,620.8851,622.5905,1617.0
2021-11-11 11:40:00,624.64,624.64,623.98,624.21,2230.0,622.9596,622.9596,622.3013,622.5307,2230.0
2021-11-11 11:45:00,624.21,624.5,623.92,624.07,1909.0,622.5307,622.8199,622.2415,622.3911,1909.0
2021-11-11 11:50:00,623.73,623.84,623.2,623.84,900.0,622.052,622.1617,621.5234,622.1617,900.0
2021-11-11 11:55:00,624.0,625.0,624.0,625.0,3659.0,622.3213,623.3186,622.3213,623.3186,3659.0
2021-11-11 12:00:00,624.88,624.88,624.47,624.47,700.0,623.1989,623.1989,622.79,622.79,700.0
2021-11-11 12:05:00,624.46,624.86,623.87,624.34,1407.0,622.78,623.179,622.1916,622.6604,1407.0
2021-11-11 12:10:00,624.57,624.57,624.12,624.12,499.0,622.8897,622.8897,622.441,622.441,499.0
2021-11-11 12:15:00,624.3,625.0,624.26,625.0,1737.0,622.6205,623.3186,622.5806,623.3186,1737.0
2021-11-11 12:20:00,625.84,626.69,625.84,626.5,1427.0,624.1563,625.004,624.1563,624.8145,1427.0
2021-11-11 12:25:00,626.17,626.28,625.5,626.27,1899.0,624.4854,624.5951,623.8172,624.5852,1899.0
2021-11-11 12:30:00,626.11,626.11,626.11,626.11,100.0,624.4256,624.4256,624.4256,624.4256,100.0
2021-11-11 12:35:00,626.22,626.5,626.22,626.5,1426.0,624.5353,624.8145,624.5353,624.8145,1426.0
2021-11-11 12:40:00,626.65,627.22,626.42,627.22,900.0,624.9641,625.5326,624.7348,625.5326,900.0
2021-11-11 12:45:00,627.22,627.22,626.79,626.96,1402.0,625.5326,625.5326,625.1038,625.2733,1402.0
2021-11-11 12:50:00,626.41,626.41,626.41,626.41,100.0,624.7248,624.7248,624.7248,624.7248,100.0
2021-11-11 12:55:00,626.38,626.7,626.38,626.7,700.0,624.6949,625.014,624.6949,625.014,700.0
2021-11-11 13:00:00,626.53,626.53,625.11,625.38,2359.0,624.8445,624.8445,623.4283,623.6976,2359.0
2021-11-11 13:05:00,625.5,625.66,625.33,625.66,722.0,623.8172,623.9768,623.6477,623.9768,722.0
2021-11-11 13:10:00,625.6,625.75,625.47,625.72,2400.0,623.917,624.0666,623.7873,624.0366,2400.0
2021-11-11 13:15:00,625.95,625.95,625.03,625.31,2642.0,624.266,624.266,623.3485,623.6277,2642.0
2021-11-11 13:20:00,625.32,625.57,625.32,625.45,1434.0,623.6377,623.887,623.6377,623.7674,1434.0
2021-11-11 13:25:00,625.25,625.44,625.05,625.42,1900.0,623.5679,623.7574,623.3684,623.7375,1900.0
2021-11-11 13:30:00,625.29,625.29,624.98,625.25,400.0,623.6078,623.6078,623.2986,623.5679,400.0
2021-11-11 13:35:00,625.15,625.75,625.1,625.36,1691.0,623.4682,624.0666,623.4183,623.6776,1691.0
2021-11-11 13:40:00,624.92,625.22,624.57,625.21,361.0,623.2388,623.538,622.8897,623.528,361.0
2021-11-11 13:45:00,625.24,625.52,625.24,625.52,900.0,623.5579,623.8372,623.5579,623.8372,900.0
2021-11-11 13:50:00,625.77,625.99,625.62,625.91,700.0,624.0865,624.3059,623.9369,624.2261,700.0
2021-11-11 13:55:00,625.98,626.27,625.98,626.0,1000.0,624.2959,624.5852,624.2959,624.3159,1000.0
2021-11-11 14:00:00,626.5,627.0,626.2,626.21,1575.0,624.8145,625.3132,624.5154,624.5253,1575.0
2021-11-11 14:05:00,626.16,626.16,626.15,626.16,200.0,624.4755,624.4755,624.4655,624.4755,200.0
2021-11-11 14:10:00,626.2,627.0,626.2,626.99,500.0,624.5154,625.3132,624.5154,625.3032,500.0
2021-11-11 14:15:00,626.98,628.16,626.73,628.16,3781.0,625.2933,626.4701,625.0439,626.4701,3781.0
2021-11-11 14:20:00,628.04,628.04,627.75,627.75,500.0,626.3504,626.3504,626.0612,626.0612,500.0
2021-11-11 14:25:00,627.55,627.55,627.55,627.55,114.0,625.8617,625.8617,625.8617,625.8617,114.0
2021-11-11 14:30:00,627.3,627.3,626.96,627.01,1600.0,625.6124,625.6124,625.2733,625.3232,1600.0
2021-11-11 14:35:00,627.6,627.72,627.6,627.72,1400.0,625.9116,626.0313,625.9116,626.0313,1400.0
2021-11-11 14:40:00,628.0,628.0,627.51,627.51,900.0,626.3105,626.3105,625.8218,625.8218,900.0
2021-11-11 14:45:00,627.6,627.7,627.39,627.59,1200.0,625.9116,626.0113,625.7022,625.9016,1200.0
2021-11-11 14:50:00,627.69,628.0,626.71,626.71,2401.0,626.0013,626.3105,625.024,625.024,2401.0
2021-11-11 14:55:00,626.54,627.22,626.53,626.77,500.0,624.8544,625.5326,624.8445,625.0838,500.0
2021-11-11 15:00:00,626.68,626.82,626.4,626.71,1908.0,624.9941,625.1337,624.7148,625.024,1908.0
2021-11-11 15:05:00,626.55,626.55,626.5,626.5,400.0,624.8644,624.8644,624.8145,624.8145,400.0
2021-11-11 15:10:00,626.56,627.06,626.08,627.06,1100.0,624.8744,625.373,624.3957,625.373,1100.0
2021-11-11 15:15:00,626.84,627.2,626.65,627.2,1449.0,625.1536,625.5127,624.9641,625.5127,1449.0
2021-11-11 15:20:00,627.23,627.54,627.18,627.19,1469.0,625.5426,625.8517,625.4927,625.5027,1469.0
2021-11-11 15:25:00,627.36,627.78,627.35,627.64,2400.0,625.6722,626.0911,625.6623,625.9515,2400.0
2021-11-11 15:30:00,627.78,627.98,627.51,627.88,4163.0,626.0911,626.2906,625.8218,626.1908,4163.0
2021-11-11 15:35:00,627.98,628.46,627.09,627.09,3350.0,626.2906,626.7693,625.403,625.403,3350.0
2021-11-11 15:40:00,627.11,627.36,625.95,626.3,2357.0,625.4229,625.6722,624.266,624.6151,2357.0
2021-11-11 15:45:00,626.08,626.49,626.01,626.3,2100.0,624.3957,624.8046,624.3259,624.6151,2100.0
2021-11-11 15:50:00,626.69,626.98,625.56,626.5,11556.0,625.004,625.2933,623.8771,624.8145,11556.0
2021-11-11 15:55:00,626.95,627.65,626.16,626.54,17359.0,625.2633,625.9615,624.4755,624.8544,17359.0
2021-11-12 09:30:00,632.44,632.44,628.62,629.0,15506.0,630.7386,630.7386,626.9288,627.3078,15506.0
2021-11-12 09:35:00,629.42,629.71,628.02,628.81,3800.0,627.7267,628.0159,626.3305,627.1183,3800.0
2021-11-12 09:40:00,627.84,628.5,624.7,627.01,7779.0,626.1509,626.8092,623.0194,625.3232,7779.0
2021-11-12 09:45:00,626.94,626.94,623.31,626.05,4866.0,625.2534,625.2534,621.6331,624.3658,4866.0
2021-11-12 09:50:00,626.48,626.61,626.39,626.61,415.0,624.7946,624.9243,624.7048,624.9243,415.0
2021-11-12 09:55:00,626.0,626.73,624.4,624.41,1887.0,624.3159,625.0439,622.7202,622.7302,1887.0
2021-11-12 10:00:00,624.22,625.32,623.48,624.95,6467.0,622.5407,623.6377,621.8027,623.2687,6467.0
2021-11-12 10:05:00,625.25,625.25,623.77,624.63,5756.0,623.5679,623.5679,622.0919,622.9496,5756.0
2021-11-12 10:10:00,624.84,625.99,624.81,625.11,5232.0,623.159,624.3059,623.1291,623.4283,5232.0
2021-11-12 10:15:00,625.41,626.73,625.4,626.73,2567.0,623.7275,625.0439,623.7175,625.0439,2567.0
2021-11-12 10:20:00,626.81,628.18,626.06,626.24,16308.0,625.1237,626.49,624.3757,624.5552,16308.0
2021-11-12 10:25:00,625.94,626.71,623.79,624.33,7077.0,624.2561,625.024,622.1118,622.6504,7077.0
2021-11-12 10:30:00,624.63,625.83,623.43,623.43,6074.0,622.9496,624.1464,621.7528,621.7528,6074.0
2021-11-12 10:35:00,624.42,624.89,623.93,624.88,4996.0,622.7401,623.2089,622.2515,623.1989,4996.0
2021-11-12 10:40:00,625.15,626.05,625.15,626.05,4319.0,623.4682,624.3658,623.4682,624.3658,4319.0
2021-11-12 10:45:00,625.96,625.96,625.05,625.07,4173.0,624.276,624.276,623.3684,623.3884,4173.0
2021-11-12 10:50:00,624.4,625.81,624.23,625.81,3700.0,622.7202,624.1264,622.5507,624.1264,3700.0
2021-11-12 10:55:00,626.13,626.77,625.49,625.49,3371.0,624.4455,625.0838,623.8073,623.8073,3371.0
2021-11-12 11:00:00,625.98,627.48,625.75,627.44,1866.0,624.2959,625.7919,624.0666,625.752,1866.0
2021-11-12 11:05:00,627.62,627.62,627.24,627.24,285.0,625.9315,625.9315,625.5526,625.5526,285.0
2021-11-12 11:10:00,627.47,628.96,627.12,628.25,5552.0,625.7819,627.2679,625.4329,626.5598,5552.0
2021-11-12 11:15:00,628.37,628.58,627.93,628.58,3191.0,626.6795,626.889,626.2407,626.889,3191.0
2021-11-12 11:20:00,628.52,628.58,627.71,627.71,4448.0,626.8291,626.889,626.0213,626.0213,4448.0
2021-11-12 11:25:00,627.66,629.74,627.63,629.18,4100.0,625.9714,628.0458,625.9415,627.4873,4100.0
2021-11-12 11:30:00,629.11,629.21,628.86,629.21,1560.0,627.4175,627.5173,627.1682,627.5173,1560.0
2021-11-12 11:35:00,628.44,628.49,627.73,628.09,1987.0,626.7493,626.7992,626.0412,626.4003,1987.0
2021-11-12 11:40:00,628.34,628.34,628.06,628.06,350.0,626.6496,626.6496,626.3704,626.3704,350.0
2021-11-12 11:45:00,628.3,628.51,627.7,628.22,2301.0,626.6097,626.8191,626.0113,626.5299,2301.0
2021-11-12 11:50:00,628.29,628.64,628.0,628.29,1400.0,626.5997,626.9488,626.3105,626.5997,1400.0
2021-11-12 11:55:00,628.67,629.02,628.67,629.02,300.0,626.9787,627.3278,626.9787,627.3278,300.0
2021-11-12 12:00:00,629.01,629.01,628.6,628.6,1719.0,627.3178,627.3178,626.9089,626.9089,1719.0
2021-11-12 12:05:00,628.5,628.5,628.03,628.21,2410.0,626.8092,626.8092,626.3404,626.5199,2410.0
2021-11-12 12:10:00,628.24,628.27,628.0,628.27,774.0,626.5499,626.5798,626.3105,626.5798,774.0
2021-11-12 12:15:00,628.39,628.43,628.31,628.31,600.0,626.6995,626.7394,626.6197,626.6197,600.0
2021-11-12 12:20:00,628.48,629.03,628.47,629.03,700.0,626.7892,627.3377,626.7792,627.3377,700.0
2021-11-12 12:25:00,628.8,628.8,628.37,628.37,450.0,627.1084,627.1084,626.6795,626.6795,450.0
2021-11-12 12:30:00,628.35,628.35,628.35,628.35,100.0,626.6596,626.6596,626.6596,626.6596,100.0
2021-11-12 12:35:00,627.95,628.2,627.95,628.05,1057.0,626.2606,626.51,626.2606,626.3604,1057.0
2021-11-12 12:40:00,628.21,628.43,628.09,628.43,899.0,626.5199,626.7394,626.4003,626.7394,899.0
2021-11-12 12:45:00,627.94,628.47,627.93,628.47,1500.0,626.2507,626.7792,626.2407,626.7792,1500.0
2021-11-12 12:50:00,628.17,628.72,628.12,628.72,1100.0,626.4801,627.0286,626.4302,627.0286,1100.0
2021-11-12 12:55:00,628.97,628.97,628.53,628.62,650.0,627.2779,627.2779,626.8391,626.9288,650.0
2021-11-12 13:00:00,628.57,628.68,628.57,628.68,200.0,626.879,626.9887,626.879,626.9887,200.0
2021-11-12 13:05:00,628.29,628.29,628.1,628.12,600.0,626.5997,626.5997,626.4102,626.4302,600.0
2021-11-12 13:10:00,628.1,628.11,628.0,628.0,500.0,626.4102,626.4202,626.3105,626.3105,500.0
2021-11-12 13:15:00,628.04,628.44,628.04,628.44,425.0,626.3504,626.7493,626.3504,626.7493,425.0
2021-11-12 13:20:00,628.96,628.96,628.8,628.8,400.0,627.2679,627.2679,627.1084,627.1084,400.0
2021-11-12 13:25:00,629.07,629.08,629.07,629.08,200.0,627.3776,627.3876,627.3776,627.3876,200.0
2021-11-12 13:30:00,629.36,630.12,629.26,630.09,3677.0,627.6669,628.4248,627.5671,628.3949,3677.0
2021-11-12 13:35:00,630.09,630.09,630.09,630.09,0.0,628.3949,628.3949,628.3949,628.3949,0.0
2021-11-12 13:40:00,629.95,630.77,629.95,630.77,3598.0,628.2553,629.0731,628.2553,629.0731,3598.0
2021-11-12 13:45:00,631.0,631.09,630.42,630.49,5150.0,629.3024,629.3922,628.724,628.7938,5150.0
2021-11-12 13:50:00,630.92,631.07,630.69,631.07,2600.0,629.2227,629.3723,628.9933,629.3723,2600.0
2021-11-12 13:55:00,631.43,631.66,631.23,631.23,1462.0,629.7313,629.9607,629.5318,629.5318,1462.0
2021-11-12 14:00:00,631.03,631.03,629.52,629.83,3239.0,629.3324,629.3324,627.8264,628.1356,3239.0
2021-11-12 14:05:00,629.88,630.18,629.62,629.98,1487.0,628.1855,628.4846,627.9262,628.2852,1487.0
2021-11-12 14:10:00,630.12,630.3,630.09,630.3,700.0,628.4248,628.6043,628.3949,628.6043,700.0
2021-11-12 14:15:00,629.85,630.31,629.82,630.31,1150.0,628.1555,628.6143,628.1256,628.6143,1150.0
2021-11-12 14:20:00,630.0,630.01,629.94,629.95,200.0,628.3051,628.3151,628.2453,628.2553,200.0
2021-11-12 14:25:00,629.58,630.03,629.5,629.76,1050.0,627.8863,628.3351,627.8065,628.0658,1050.0
2021-11-12 14:30:00,629.74,629.96,629.66,629.78,2511.0,628.0458,628.2652,627.966,628.0857,2511.0
2021-11-12 14:35:00,629.89,629.89,629.89,629.89,100.0,628.1954,628.1954,628.1954,628.1954,100.0
2021-11-12 14:40:00,629.91,630.55,629.91,630.32,1885.0,628.2154,628.8537,628.2154,628.6243,1885.0
2021-11-12 14:45:00,630.7,630.81,630.7,630.81,300.0,629.0032,629.113,629.0032,629.113,300.0
2021-11-12 14:50:00,630.8,631.77,630.8,631.64,2387.0,629.103,630.0704,629.103,629.9407,2387.0
2021-11-12 14:55:00,631.82,632.0,631.71,631.97,2100.0,630.1202,630.2998,630.0105,630.2698,2100.0
2021-11-12 15:00:00,631.57,632.1,631.48,632.1,2406.0,629.8709,630.3995,629.7812,630.3995,2406.0
2021-11-12 15:05:00,632.23,632.53,631.98,632.37,2687.0,630.5291,630.8283,630.2798,630.6688,2687.0
2021-11-12 15:10:00,632.36,633.5,632.36,633.5,3566.0,630.6588,631.7957,630.6588,631.7957,3566.0
2021-11-12 15:15:00,633.56,633.56,632.95,633.17,3699.0,631.8556,631.8556,631.2472,631.4666,3699.0
2021-11-12 15:20:00,633.43,633.43,633.27,633.32,500.0,631.7259,631.7259,631.5663,631.6162,500.0
2021-11-12 15:25:00,633.03,633.1,632.78,633.08,3097.0,631.327,631.3968,631.0777,631.3768,3097.0
2021-11-12 15:30:00,632.88,633.63,632.87,633.63,3916.0,631.1774,631.9254,631.1674,631.9254,3916.0
2021-11-12 15:35:00,633.65,634.46,633.51,633.57,1961.0,631.9453,632.7531,631.8057,631.8655,1961.0
2021-11-12 15:40:00,633.11,633.47,632.74,633.44,2733.0,631.4068,631.7658,631.0378,631.7359,2733.0
2021-11-12 15:45:00,633.26,633.26,632.15,632.15,3250.0,631.5564,631.5564,630.4493,630.4493,3250.0
2021-11-12 15:50:00,632.36,632.44,631.57,631.57,4163.0,630.6588,630.7386,629.8709,629.8709,4163.0
2021-11-12 15:55:00,630.88,631.68,630.67,631.19,14185.0,629.1828,629.9806,628.9733,629.4919,14185.0
2021-11-15 09:30:00,636.0,637.32,633.28,635.69,16810.0,634.289,635.6054,631.5763,633.9798,16810.0
2021-11-15 09:35:00,639.56,645.61,638.94,643.48,9725.0,637.8394,643.8731,637.2211,641.7489,9725.0
2021-11-15 09:40:00,643.23,643.23,640.7,640.97,6357.0,641.4995,641.4995,638.9763,639.2456,6357.0
2021-11-15 09:45:00,640.5,640.97,638.77,639.56,8107.0,638.7769,639.2456,637.0515,637.8394,8107.0
2021-11-15 09:50:00,637.58,638.27,636.5,637.82,2555.0,635.8647,636.5529,634.7876,636.1041,2555.0
2021-11-15 09:55:00,638.08,638.27,637.15,637.15,620.0,636.3634,636.5529,635.4359,635.4359,620.0
2021-11-15 10:00:00,637.53,638.26,636.63,638.12,4364.0,635.8149,636.5429,634.9173,636.4033,4364.0
2021-11-15 10:05:00,638.12,638.99,637.27,638.77,5021.0,636.4033,637.2709,635.5556,637.0515,5021.0
2021-11-15 10:10:00,638.75,641.41,638.53,641.14,3900.0,637.0316,639.6844,636.8122,639.4152,3900.0
2021-11-15 10:15:00,641.98,643.39,641.98,642.8,2001.0,640.2529,641.6591,640.2529,641.0707,2001.0
2021-11-15 10:20:00,643.24,643.53,642.75,643.38,2605.0,641.5095,641.7987,641.0208,641.6491,2605.0
2021-11-15 10:25:00,643.5,644.47,642.33,642.33,7000.0,641.7688,642.7362,640.602,640.602,7000.0
2021-11-15 10:30:00,642.55,644.02,641.93,642.05,6304.0,640.8214,642.2874,640.203,640.3227,6304.0
2021-11-15 10:35:00,642.04,642.04,639.94,641.28,4046.0,640.3127,640.3127,638.2184,639.5548,4046.0
2021-11-15 10:40:00,641.26,641.64,640.96,641.1,1102.0,639.5348,639.9138,639.2356,639.3753,1102.0
2021-11-15 10:45:00,642.07,642.87,641.42,641.98,5800.0,640.3427,641.1405,639.6944,640.2529,5800.0
2021-11-15 10:50:00,642.47,643.67,642.13,642.87,4050.0,640.7416,641.9384,640.4025,641.1405,4050.0
2021-11-15 10:55:00,642.55,642.98,642.12,642.55,5614.0,640.8214,641.2502,640.3925,640.8214,5614.0
2021-11-15 11:00:00,642.58,644.34,642.58,644.06,11801.0,640.8513,642.6066,640.8513,642.3273,11801.0
2021-11-15 11:05:00,643.86,644.13,642.99,643.44,6432.0,642.1278,642.3971,641.2602,641.709,6432.0
2021-11-15 11:10:00,643.46,644.44,643.44,644.44,3494.0,641.7289,642.7063,641.709,642.7063,3494.0
2021-11-15 11:15:00,644.71,645.84,644.52,645.36,6456.0,642.9756,644.1025,642.7861,643.6238,6456.0
2021-11-15 11:20:00,645.36,645.36,643.68,645.04,6259.0,643.6238,643.6238,641.9483,643.3047,6259.0
2021-11-15 11:25:00,644.8,644.8,643.88,644.03,1661.0,643.0653,643.0653,642.1478,642.2974,1661.0
2021-11-15 11:30:00,643.95,644.88,643.68,644.88,706.0,642.2176,643.1451,641.9483,643.1451,706.0
2021-11-15 11:35:00,644.58,645.9,644.32,645.65,4088.0,642.8459,644.1624,642.5866,643.913,4088.0
2021-11-15 11:40:00,645.62,645.8,643.59,643.59,2735.0,643.8831,644.0626,641.8586,641.8586,2735.0
2021-11-15 11:45:00,642.52,644.0,642.51,644.0,2537.0,640.7914,642.2675,640.7815,642.2675,2537.0
2021-11-15 11:50:00,644.06,645.77,643.47,645.77,2550.0,642.3273,644.0327,641.7389,644.0327,2550.0
2021-11-15 11:55:00,645.49,646.54,645.2,646.46,3393.0,643.7535,644.8006,643.4642,644.7208,3393.0
2021-11-15 12:00:00,646.73,647.26,646.21,647.06,3541.0,644.9901,645.5187,644.4715,645.3192,3541.0
2021-11-15 12:05:00,647.22,647.27,646.83,647.12,2000.0,645.4788,645.5287,645.0899,645.3791,2000.0
2021-11-15 12:10:00,647.12,647.35,646.67,646.97,2600.0,645.3791,645.6085,644.9303,645.2295,2600.0
2021-11-15 12:15:00,647.24,647.37,647.15,647.37,1000.0,645.4988,645.6284,645.409,645.6284,1000.0
2021-11-15 12:20:00,647.29,647.46,645.54,646.11,5050.0,645.5486,645.7182,643.8033,644.3718,5050.0
2021-11-15 12:25:00,646.32,646.32,644.85,644.85,1220.0,644.5812,644.5812,643.1152,643.1152,1220.0
2021-11-15 12:30:00,644.75,645.47,644.66,645.46,2007.0,643.0155,643.7335,642.9257,643.7235,2007.0
2021-11-15 12:35:00,645.41,647.72,645.4,647.53,7502.0,643.6737,645.9775,643.6637,645.788,7502.0
2021-11-15 12:40:00,647.07,647.4,645.89,646.58,2923.0,645.3292,645.6583,644.1524,644.8405,2923.0
2021-11-15 12:45:00,646.64,646.85,645.26,646.02,3568.0,644.9004,645.1098,643.5241,644.282,3568.0
2021-11-15 12:50:00,646.01,647.3,646.01,646.74,1510.0,644.2721,645.5586,644.2721,645.0001,1510.0
2021-11-15 12:55:00,647.17,647.22,646.65,646.8,1900.0,645.4289,645.4788,644.9103,645.0599,1900.0
2021-11-15 13:00:00,647.03,647.05,647.03,647.05,300.0,645.2893,645.3093,645.2893,645.3093,300.0
2021-11-15 13:05:00,647.2,647.4,646.74,647.4,1441.0,645.4589,645.6583,645.0001,645.6583,1441.0
2021-11-15 13:10:00,647.46,648.18,647.19,648.18,6400.0,645.7182,646.4362,645.4489,646.4362,6400.0
2021-11-15 13:15:00,648.18,649.02,648.07,648.99,3000.0,646.4362,647.274,646.3265,647.244,3000.0
2021-11-15 13:20:00,648.91,648.94,648.22,648.23,3190.0,647.1643,647.1942,646.4761,646.4861,3190.0
2021-11-15 13:25:00,648.83,649.0,648.42,648.57,2938.0,647.0845,647.254,646.6756,646.8252,2938.0
2021-11-15 13:30:00,649.08,649.2,648.91,649.19,1508.0,647.3338,647.4535,647.1643,647.4435,1508.0
2021-11-15 13:35:00,649.07,649.07,648.34,648.95,2083.0,647.3238,647.3238,646.5958,647.2042,2083.0
2021-11-15 13:40:00,648.81,649.23,648.75,649.23,1150.0,647.0645,647.4834,647.0047,647.4834,1150.0
2021-11-15 13:45:00,649.24,649.47,648.96,649.06,3990.0,647.4934,647.7228,647.2141,647.3139,3990.0
2021-11-15 13:50:00,649.05,649.5,648.57,649.48,5285.0,647.3039,647.7527,646.8252,647.7327,5285.0
2021-11-15 13:55:00,649.55,649.72,649.01,649.22,2120.0,647.8025,647.9721,647.264,647.4734,2120.0
2021-11-15 14:00:00,649.2,649.42,648.7,648.7,7174.0,647.4535,647.6729,646.9548,646.9548,7174.0
2021-11-15 14:05:00,649.13,649.68,648.72,648.72,4258.0,647.3837,647.9322,646.9748,646.9748,4258.0
2021-11-15 14:10:00,648.95,648.95,648.29,648.29,1800.0,647.2042,647.2042,646.5459,646.5459,1800.0
2021-11-15 14:15:00,647.85,647.88,646.91,647.22,2741.0,646.1071,646.137,645.1696,645.4788,2741.0
2021-11-15 14:20:00,647.25,648.07,647.25,647.63,2095.0,645.5087,646.3265,645.5087,645.8877,2095.0
2021-11-15 14:25:00,647.87,648.27,647.82,648.1,1878.0,646.1271,646.526,646.0772,646.3564,1878.0
2021-11-15 14:30:00,648.13,648.43,647.79,648.43,2637.0,646.3864,646.6856,646.0473,646.6856,2637.0
2021-11-15 14:35:00,648.18,648.47,647.25,647.56,3911.0,646.4362,646.7254,645.5087,645.8179,3911.0
2021-11-15 14:40:00,647.54,647.54,647.04,647.29,1000.0,645.7979,645.7979,645.2993,645.5486,1000.0
2021-11-15 14:45:00,646.58,646.98,644.92,645.54,2265.0,644.8405,645.2395,643.185,643.8033,2265.0
2021-11-15 14:50:00,645.14,645.77,645.02,645.5,3866.0,643.4044,644.0327,643.2847,643.7634,3866.0
2021-11-15 14:55:00,645.36,646.74,645.36,646.16,4307.0,643.6238,645.0001,643.6238,644.4217,4307.0
2021-11-15 15:00:00,646.14,646.5,646.01,646.5,10991.0,644.4017,644.7607,644.2721,644.7607,10991.0
2021-11-15 15:05:00,646.19,646.41,646.16,646.33,2605.0,644.4516,644.671,644.4217,644.5912,2605.0
2021-11-15 15:10:00,646.51,646.54,645.46,645.46,3209.0,644.7707,644.8006,643.7235,643.7235,3209.0
2021-11-15 15:15:00,645.28,645.63,645.1,645.57,1549.0,643.544,643.8931,643.3645,643.8332,1549.0
2021-11-15 15:20:00,645.57,646.54,645.51,646.53,10805.0,643.8332,644.8006,643.7734,644.7907,10805.0
2021-11-15 15:25:00,646.36,646.36,646.05,646.26,9600.0,644.6211,644.6211,644.312,644.5214,9600.0
2021-11-15 15:30:00,646.24,647.46,646.14,647.46,4870.0,644.5014,645.7182,644.4017,645.7182,4870.0
2021-11-15 15:35:00,647.46,647.91,647.15,647.62,10149.0,645.7182,646.1669,645.409,645.8777,10149.0
2021-11-15 15:40:00,647.54,647.84,647.4,647.73,8413.0,645.7979,646.0971,645.6583,645.9874,8413.0
2021-11-15 15:45:00,647.73,647.77,646.77,647.06,4731.0,645.9874,646.0273,645.03,645.3192,4731.0
2021-11-15 15:50:00,646.02,646.77,645.99,646.77,5869.0,644.282,645.03,644.2521,645.03,5869.0
2021-11-15 15:55:00,646.62,648.13,646.61,648.13,24404.0,644.8804,646.3864,644.8704,646.3864,24404.0
2021-11-16 09:30:00,646.36,658.0,646.09,658.0,32845.0,644.6211,656.2298,644.3518,656.2298,32845.0
2021-11-16 09:35:00,658.14,661.84,656.69,658.79,10423.0,656.3694,660.0595,654.9233,657.0177,10423.0
2021-11-16 09:40:00,659.95,660.33,656.43,658.5,13074.0,658.1746,658.5535,654.664,656.7285,13074.0
2021-11-16 09:45:00,658.94,661.22,658.59,660.74,12805.0,657.1673,659.4411,656.8182,658.9624,12805.0
2021-11-16 09:50:00,660.38,660.4,657.48,657.49,12159.0,658.6034,658.6233,655.7112,655.7212,12159.0
2021-11-16 09:55:00,656.82,656.82,652.57,653.26,4430.0,655.053,655.053,650.8144,651.5026,4430.0
2021-11-16 10:00:00,653.52,655.01,651.55,652.73,42767.0,651.7619,653.2478,649.7972,650.974,42767.0
2021-11-16 10:05:00,653.38,654.8,653.38,654.8,880.0,651.6222,653.0384,651.6222,653.0384,880.0
2021-11-16 10:10:00,654.79,655.68,654.79,655.31,3200.0,653.0284,653.916,653.0284,653.547,3200.0
2021-11-16 10:15:00,653.98,653.98,652.21,652.22,1804.0,652.2206,652.2206,650.4554,650.4654,1804.0
2021-11-16 10:20:00,651.06,654.26,651.06,654.02,4604.0,649.3085,652.4999,649.3085,652.2605,4604.0
2021-11-16 10:25:00,653.12,653.24,652.54,652.55,2263.0,651.3629,651.4826,650.7845,650.7945,2263.0
2021-11-16 10:30:00,652.82,652.98,651.93,652.0,1691.0,651.0637,651.2233,650.1761,650.2459,1691.0
2021-11-16 10:35:00,652.2,652.2,651.51,651.51,500.0,650.4454,650.4454,649.7573,649.7573,500.0
2021-11-16 10:40:00,651.46,651.75,650.77,650.96,1850.0,649.7074,649.9966,649.0193,649.2087,1850.0
2021-11-16 10:45:00,650.47,651.2,647.88,647.88,4727.0,648.7201,649.4481,646.137,646.137,4727.0
2021-11-16 10:50:00,647.5,647.5,646.82,647.24,924.0,645.7581,645.7581,645.0799,645.4988,924.0
2021-11-16 10:55:00,647.45,647.68,646.62,647.2,1245.0,645.7082,645.9376,644.8804,645.4589,1245.0
2021-11-16 11:00:00,646.91,646.91,645.01,645.01,1750.0,645.1696,645.1696,643.2748,643.2748,1750.0
2021-11-16 11:05:00,645.0,645.2,643.13,643.56,6054.0,643.2648,643.4642,641.3998,641.8287,6054.0
2021-11-16 11:10:00,643.48,643.59,642.44,643.14,2282.0,641.7489,641.8586,640.7117,641.4098,2282.0
2021-11-16 11:15:00,643.79,646.18,643.79,645.2,3360.0,642.058,644.4416,642.058,643.4642,3360.0
2021-11-16 11:20:00,645.81,645.98,644.64,644.65,1216.0,644.0726,644.2421,642.9057,642.9157,1216.0
2021-11-16 11:25:00,644.4,645.8,644.4,645.37,2125.0,642.6664,644.0626,642.6664,643.6338,2125.0
2021-11-16 11:30:00,645.7,646.06,645.09,645.36,1400.0,643.9629,644.3219,643.3545,643.6238,1400.0
2021-11-16 11:35:00,645.34,646.73,645.34,646.73,2639.0,643.6039,644.9901,643.6039,644.9901,2639.0
2021-11-16 11:40:00,647.06,647.86,645.37,645.5,7381.0,645.3192,646.1171,643.6338,643.7634,7381.0
2021-11-16 11:45:00,645.3,645.6,644.6,644.72,900.0,643.564,643.8632,642.8659,642.9855,900.0
2021-11-16 11:50:00,644.86,645.18,644.41,644.77,868.0,643.1252,643.4443,642.6764,643.0354,868.0
2021-11-16 11:55:00,645.22,646.0,645.22,645.81,1100.0,643.4842,644.2621,643.4842,644.0726,1100.0
2021-11-16 12:00:00,645.78,645.87,645.0,645.0,1500.0,644.0427,644.1324,643.2648,643.2648,1500.0
2021-11-16 12:05:00,644.77,645.13,644.51,644.51,3500.0,643.0354,643.3944,642.7761,642.7761,3500.0
2021-11-16 12:10:00,644.79,644.9,644.27,644.33,1637.0,643.0553,643.165,642.5367,642.5966,1637.0
2021-11-16 12:15:00,644.66,644.99,644.34,644.98,2151.0,642.9257,643.2548,642.6066,643.2448,2151.0
2021-11-16 12:20:00,644.74,644.91,644.73,644.81,700.0,643.0055,643.175,642.9955,643.0753,700.0
2021-11-16 12:25:00,644.76,645.52,644.76,645.52,1369.0,643.0254,643.7834,643.0254,643.7834,1369.0
2021-11-16 12:30:00,645.26,645.37,645.22,645.25,650.0,643.5241,643.6338,643.4842,643.5141,650.0
2021-11-16 12:35:00,645.59,645.78,645.2,645.47,2788.0,643.8532,644.0427,643.4642,643.7335,2788.0
2021-11-16 12:40:00,645.26,645.26,644.9,645.26,550.0,643.5241,643.5241,643.165,643.5241,550.0
2021-11-16 12:45:00,645.25,645.25,644.88,644.88,504.0,643.5141,643.5141,643.1451,643.1451,504.0
2021-11-16 12:50:00,644.88,644.89,643.44,643.74,2502.0,643.1451,643.1551,641.709,642.0082,2502.0
2021-11-16 12:55:00,643.14,643.33,643.13,643.27,891.0,641.4098,641.5993,641.3998,641.5394,891.0
2021-11-16 13:00:00,643.14,644.62,643.02,643.02,2700.0,641.4098,642.8858,641.2901,641.2901,2700.0
2021-11-16 13:05:00,643.2,643.2,642.1,642.58,2692.0,641.4696,641.4696,640.3726,640.8513,2692.0
2021-11-16 13:10:00,642.59,643.36,642.39,642.46,1702.0,640.8613,641.6292,640.6618,640.7316,1702.0
2021-11-16 13:15:00,642.69,642.93,642.69,642.93,500.0,640.961,641.2003,640.961,641.2003,500.0
2021-11-16 13:20:00,642.5,643.17,642.28,643.17,1000.0,640.7715,641.4397,640.5521,641.4397,1000.0
2021-11-16 13:25:00,643.29,643.29,642.39,642.42,1211.0,641.5594,641.5594,640.6618,640.6917,1211.0
2021-11-16 13:30:00,642.93,643.27,642.52,642.95,1292.0,641.2003,641.5394,640.7914,641.2203,1292.0
2021-11-16 13:35:00,642.83,643.46,642.83,642.88,1961.0,641.1006,641.7289,641.1006,641.1505,1961.0
2021-11-16 13:40:00,643.06,644.46,643.06,644.33,1102.0,641.33,642.7262,641.33,642.5966,1102.0
2021-11-16 13:45:00,644.36,644.64,643.82,644.26,4211.0,642.6265,642.9057,642.088,642.5268,4211.0
2021-11-16 13:50:00,644.61,645.65,644.61,645.61,1148.0,642.8758,643.913,642.8758,643.8731,1148.0
2021-11-16 13:55:00,645.74,646.0,645.32,645.32,1683.0,644.0028,644.2621,643.5839,643.5839,1683.0
2021-11-16 14:00:00,645.58,647.74,645.57,647.74,3200.0,643.8432,645.9974,643.8332,645.9974,3200.0
2021-11-16 14:05:00,647.51,647.54,646.89,647.34,2051.0,645.768,645.7979,645.1497,645.5985,2051.0
2021-11-16 14:10:00,647.16,647.34,646.46,646.47,1926.0,645.419,645.5985,644.7208,644.7308,1926.0
2021-11-16 14:15:00,645.99,645.99,645.99,645.99,400.0,644.2521,644.2521,644.2521,644.2521,400.0
2021-11-16 14:20:00,645.5,645.84,645.35,645.51,800.0,643.7634,644.1025,643.6138,643.7734,800.0
2021-11-16 14:25:00,645.45,645.99,644.91,645.99,800.0,643.7136,644.2521,643.175,644.2521,800.0
2021-11-16 14:30:00,645.84,646.79,645.76,646.79,1100.0,644.1025,645.05,644.0227,645.05,1100.0
2021-11-16 14:35:00,646.84,647.51,646.84,647.04,859.0,645.0998,645.768,645.0998,645.2993,859.0
2021-11-16 14:40:00,647.14,648.73,646.88,647.98,4700.0,645.399,646.9847,645.1397,646.2368,4700.0
2021-11-16 14:45:00,647.55,648.08,647.48,648.08,788.0,645.8079,646.3365,645.7381,646.3365,788.0
2021-11-16 14:50:00,648.01,648.1,647.66,647.73,1651.0,646.2667,646.3564,645.9176,645.9874,1651.0
2021-11-16 14:55:00,647.72,647.72,646.16,646.33,600.0,645.9775,645.9775,644.4217,644.5912,600.0
2021-11-16 15:00:00,646.85,647.17,646.84,647.13,850.0,645.1098,645.4289,645.0998,645.389,850.0
2021-11-16 15:05:00,646.93,646.93,645.58,645.59,7968.0,645.1896,645.1896,643.8432,643.8532,7968.0
2021-11-16 15:10:00,644.92,645.38,644.46,645.12,900.0,643.185,643.6438,642.7262,643.3845,900.0
2021-11-16 15:15:00,645.16,645.53,644.87,645.53,1100.0,643.4243,643.7934,643.1351,643.7934,1100.0
2021-11-16 15:20:00,645.47,645.95,645.47,645.95,695.0,643.7335,644.2122,643.7335,644.2122,695.0
2021-11-16 15:25:00,645.44,645.62,645.24,645.62,900.0,643.7036,643.8831,643.5041,643.8831,900.0
2021-11-16 15:30:00,645.27,646.26,645.27,645.97,1975.0,643.5341,644.5214,643.5341,644.2322,1975.0
2021-11-16 15:35:00,646.01,646.12,645.02,645.62,2225.0,644.2721,644.3818,643.2847,643.8831,2225.0
2021-11-16 15:40:00,645.51,646.29,645.51,645.74,2908.0,643.7734,644.5513,643.7734,644.0028,2908.0
2021-11-16 15:45:00,645.71,646.17,645.28,645.28,3907.0,643.9729,644.4316,643.544,643.544,3907.0
2021-11-16 15:50:00,644.84,645.36,643.58,643.58,6077.0,643.1052,643.6238,641.8486,641.8486,6077.0
2021-11-16 15:55:00,642.95,643.71,642.51,642.76,13462.0,641.2203,641.9782,640.7815,641.0308,13462.0
2021-11-17 09:30:00,645.68,646.47,635.75,638.25,14397.0,643.9429,644.7308,634.0397,636.5329,14397.0
2021-11-17 09:35:00,637.44,643.43,637.44,643.05,5141.0,635.7251,641.699,635.7251,641.32,5141.0
2021-11-17 09:40:00,641.95,644.57,640.91,640.91,6271.0,640.223,642.8359,639.1858,639.1858,6271.0
2021-11-17 09:45:00,639.69,642.27,638.88,639.93,4524.0,637.9691,640.5421,637.1612,638.2084,4524.0
2021-11-17 09:50:00,639.89,644.0,639.29,643.39,5366.0,638.1685,642.2675,637.5701,641.6591,5366.0
2021-11-17 09:55:00,642.17,645.53,641.78,644.42,5110.0,640.4424,643.7934,640.0534,642.6863,5110.0
2021-11-17 10:00:00,644.81,645.48,643.58,643.67,900.0,643.0753,643.7435,641.8486,641.9384,900.0
2021-11-17 10:05:00,644.48,644.48,643.69,644.0,800.0,642.7462,642.7462,641.9583,642.2675,800.0
2021-11-17 10:10:00,642.91,644.08,642.73,642.74,600.0,641.1804,642.3473,641.0009,641.0109,600.0
2021-11-17 10:15:00,641.68,643.88,641.67,642.86,801.0,639.9537,642.1478,639.9437,641.1305,801.0
2021-11-17 10:20:00,642.81,643.42,641.44,643.0,1040.0,641.0807,641.689,639.7144,641.2702,1040.0
2021-11-17 10:25:00,642.2,643.12,642.2,643.11,550.0,640.4723,641.3898,640.4723,641.3799,550.0
2021-11-17 10:30:00,642.9,642.93,642.0,642.6,1700.0,641.1704,641.2003,640.2728,640.8712,1700.0
2021-11-17 10:35:00,641.92,644.85,641.72,642.8,1200.0,640.1931,643.1152,639.9936,641.0707,1200.0
2021-11-17 10:40:00,643.21,643.92,643.16,643.17,1200.0,641.4796,642.1877,641.4297,641.4397,1200.0
2021-11-17 10:45:00,643.8,644.72,643.43,643.43,1600.0,642.068,642.9855,641.699,641.699,1600.0
2021-11-17 10:50:00,644.14,644.14,643.0,643.51,1171.0,642.4071,642.4071,641.2702,641.7788,1171.0
2021-11-17 10:55:00,644.28,644.65,644.05,644.52,1000.0,642.5467,642.9157,642.3173,642.7861,1000.0
2021-11-17 11:00:00,644.6,645.0,643.85,643.85,1903.0,642.8659,643.2648,642.1179,642.1179,1903.0
2021-11-17 11:05:00,644.0,644.35,642.98,643.17,1000.0,642.2675,642.6165,641.2502,641.4397,1000.0
2021-11-17 11:10:00,643.38,643.75,643.1,643.24,800.0,641.6491,642.0181,641.3699,641.5095,800.0
2021-11-17 11:15:00,643.73,644.32,643.73,644.32,800.0,641.9982,642.5866,641.9982,642.5866,800.0
2021-11-17 11:20:00,643.8,644.17,643.02,643.26,1769.0,642.068,642.437,641.2901,641.5295,1769.0
2021-11-17 11:25:00,643.3,643.3,642.57,643.07,3059.0,641.5694,641.5694,640.8413,641.34,3059.0
2021-11-17 11:30:00,642.58,643.55,642.01,642.53,1206.0,640.8513,641.8187,640.2828,640.8014,1206.0
2021-11-17 11:35:00,642.21,642.42,642.2,642.42,300.0,640.4823,640.6917,640.4723,640.6917,300.0
2021-11-17 11:40:00,642.91,643.14,642.47,642.55,800.0,641.1804,641.4098,640.7416,640.8214,800.0
2021-11-17 11:45:00,642.76,642.91,642.27,642.27,2300.0,641.0308,641.1804,640.5421,640.5421,2300.0
2021-11-17 11:50:00,642.28,642.7,642.16,642.7,900.0,640.5521,640.971,640.4324,640.971,900.0
2021-11-17 11:55:00,642.74,642.89,642.73,642.8,400.0,641.0109,641.1605,641.0009,641.0707,400.0
2021-11-17 12:00:00,643.12,643.59,642.75,643.39,1700.0,641.3898,641.8586,641.0208,641.6591,1700.0
2021-11-17 12:05:00,643.58,644.18,643.24,644.1,4968.0,641.8486,642.447,641.5095,642.3672,4968.0
2021-11-17 12:10:00,643.37,643.76,642.02,642.02,3381.0,641.6392,642.0281,640.2928,640.2928,3381.0
2021-11-17 12:15:00,642.08,642.9,642.01,642.9,1181.0,640.3526,641.1704,640.2828,641.1704,1181.0
2021-11-17 12:20:00,643.34,644.25,643.34,644.25,800.0,641.6092,642.5168,641.6092,642.5168,800.0
2021-11-17 12:25:00,644.05,644.47,643.26,643.26,6750.0,642.3173,642.7362,641.5295,641.5295,6750.0
2021-11-17 12:30:00,643.58,643.8,643.58,643.63,723.0,641.8486,642.068,641.8486,641.8985,723.0
2021-11-17 12:35:00,644.14,644.14,641.72,641.73,2150.0,642.4071,642.4071,639.9936,640.0036,2150.0
2021-11-17 12:40:00,641.52,642.23,641.26,641.78,6650.0,639.7941,640.5022,639.5348,640.0534,6650.0
2021-11-17 12:45:00,641.49,642.39,641.49,642.38,1500.0,639.7642,640.6618,639.7642,640.6518,1500.0
2021-11-17 12:50:00,642.51,642.51,642.0,642.34,1850.0,640.7815,640.7815,640.2728,640.6119,1850.0
2021-11-17 12:55:00,641.98,642.48,641.86,642.13,700.0,640.2529,640.7516,640.1332,640.4025,700.0
2021-11-17 13:00:00,641.77,642.0,641.23,642.0,1200.0,640.0435,640.2728,639.5049,640.2728,1200.0
2021-11-17 13:05:00,642.21,642.21,641.67,641.68,500.0,640.4823,640.4823,639.9437,639.9537,500.0
2021-11-17 13:10:00,641.57,641.57,641.0,641.11,1036.0,639.844,639.844,639.2755,639.3852,1036.0
2021-11-17 13:15:00,641.33,641.61,641.33,641.54,700.0,639.6047,639.8839,639.6047,639.8141,700.0
2021-11-17 13:20:00,641.56,642.13,641.56,641.94,1250.0,639.834,640.4025,639.834,640.213,1250.0
2021-11-17 13:25:00,642.2,642.74,641.35,641.35,1361.0,640.4723,641.0109,639.6246,639.6246,1361.0
2021-11-17 13:30:00,641.6,641.8,641.57,641.8,516.0,639.8739,640.0734,639.844,640.0734,516.0
2021-11-17 13:35:00,642.04,642.77,642.04,642.77,900.0,640.3127,641.0408,640.3127,641.0408,900.0
2021-11-17 13:40:00,642.58,642.6,642.29,642.32,1000.0,640.8513,640.8712,640.5621,640.592,1000.0
2021-11-17 13:45:00,642.32,643.81,642.32,643.58,800.0,640.592,642.078,640.592,641.8486,800.0
2021-11-17 13:50:00,643.82,643.95,643.6,643.6,500.0,642.088,642.2176,641.8685,641.8685,500.0
2021-11-17 13:55:00,643.61,643.72,643.61,643.72,300.0,641.8785,641.9882,641.8785,641.9882,300.0
2021-11-17 14:00:00,644.3,645.03,644.3,645.03,600.0,642.5667,643.2947,642.5667,643.2947,600.0
2021-11-17 14:05:00,644.65,644.73,644.48,644.59,1200.0,642.9157,642.9955,642.7462,642.8559,1200.0
2021-11-17 14:10:00,644.39,644.52,644.14,644.14,600.0,642.6564,642.7861,642.4071,642.4071,600.0
2021-11-17 14:15:00,644.13,644.13,643.51,643.83,641.0,642.3971,642.3971,641.7788,642.0979,641.0
2021-11-17 14:20:00,643.59,643.59,643.58,643.59,298.0,641.8586,641.8586,641.8486,641.8586,298.0
2021-11-17 14:25:00,643.57,643.82,643.53,643.62,1029.0,641.8386,642.088,641.7987,641.8885,1029.0
2021-11-17 14:30:00,643.42,644.09,643.42,643.75,1900.0,641.689,642.3572,641.689,642.0181,1900.0
2021-11-17 14:35:00,643.74,643.74,643.33,643.33,500.0,642.0082,642.0082,641.5993,641.5993,500.0
2021-11-17 14:40:00,643.31,643.52,643.31,643.44,1523.0,641.5793,641.7888,641.5793,641.709,1523.0
2021-11-17 14:45:00,643.08,643.48,643.08,643.42,500.0,641.3499,641.7489,641.3499,641.689,500.0
2021-11-17 14:50:00,643.81,644.73,643.81,644.73,1300.0,642.078,642.9955,642.078,642.9955,1300.0
2021-11-17 14:55:00,644.72,644.72,644.32,644.37,1500.0,642.9855,642.9855,642.5866,642.6365,1500.0
2021-11-17 15:00:00,644.37,644.91,644.37,644.62,761.0,642.6365,643.175,642.6365,642.8858,761.0
2021-11-17 15:05:00,644.64,644.64,644.64,644.64,300.0,642.9057,642.9057,642.9057,642.9057,300.0
2021-11-17 15:10:00,644.53,644.56,643.31,643.53,4146.0,642.796,642.826,641.5793,641.7987,4146.0
2021-11-17 15:15:00,643.53,644.58,643.53,644.47,2100.0,641.7987,642.8459,641.7987,642.7362,2100.0
2021-11-17 15:20:00,644.39,644.42,644.28,644.33,840.0,642.6564,642.6863,642.5467,642.5966,840.0
2021-11-17 15:25:00,644.66,644.66,644.36,644.36,616.0,642.9257,642.9257,642.6265,642.6265,616.0
2021-11-17 15:30:00,644.34,644.53,643.87,644.46,1700.0,642.6066,642.796,642.1378,642.7262,1700.0
2021-11-17 15:35:00,644.23,644.25,643.85,644.25,1706.0,642.4968,642.5168,642.1179,642.5168,1706.0
2021-11-17 15:40:00,643.94,644.12,643.94,644.05,1650.0,642.2076,642.3871,642.2076,642.3173,1650.0
2021-11-17 15:45:00,644.14,644.44,643.15,643.52,1903.0,642.4071,642.7063,641.4198,641.7888,1903.0
2021-11-17 15:50:00,643.57,643.57,642.56,643.29,4405.0,641.8386,641.8386,640.8313,641.5594,4405.0
2021-11-17 15:55:00,642.18,642.65,641.35,642.49,18063.0,640.4524,640.9211,639.6246,640.7615,18063.0
2021-11-18 09:30:00,643.1,644.55,641.14,643.29,13026.0,641.3699,642.816,639.4152,641.5594,13026.0
2021-11-18 09:35:00,643.29,643.29,642.11,642.13,1390.0,641.5594,641.5594,640.3826,640.4025,1390.0
2021-11-18 09:40:00,642.17,642.32,638.6,641.21,4648.0,640.4424,640.592,636.882,639.485,4648.0
2021-11-18 09:45:00,641.77,644.9,639.96,642.93,5129.0,640.0435,643.165,638.2383,641.2003,5129.0
2021-11-18 09:50:00,642.7,643.11,642.63,643.11,300.0,640.971,641.3799,640.9012,641.3799,300.0
2021-11-18 09:55:00,641.9,645.88,641.87,644.64,2250.0,640.1731,644.1424,640.1432,642.9057,2250.0
2021-11-18 10:00:00,645.77,647.51,645.77,646.65,4141.0,644.0327,645.768,644.0327,644.9103,4141.0
2021-11-18 10:05:00,645.73,647.21,645.71,646.54,3034.0,643.9928,645.4688,643.9729,644.8006,3034.0
2021-11-18 10:10:00,646.36,646.36,643.98,644.38,2475.0,644.6211,644.6211,642.2475,642.6464,2475.0
2021-11-18 10:15:00,644.04,645.67,643.83,645.15,3682.0,642.3074,643.933,642.0979,643.4144,3682.0
2021-11-18 10:20:00,644.68,645.0,644.06,644.5,3095.0,642.9456,643.2648,642.3273,642.7661,3095.0
2021-11-18 10:25:00,644.74,644.77,642.54,644.44,1900.0,643.0055,643.0354,640.8114,642.7063,1900.0
2021-11-18 10:30:00,645.45,645.86,644.71,644.94,2466.0,643.7136,644.1225,642.9756,643.2049,2466.0
2021-11-18 10:35:00,644.96,646.09,644.96,646.09,500.0,643.2249,644.3518,643.2249,644.3518,500.0
2021-11-18 10:40:00,646.09,646.09,645.23,645.23,3450.0,644.3518,644.3518,643.4942,643.4942,3450.0
2021-11-18 10:45:00,645.27,645.83,644.78,645.83,1520.0,643.5341,644.0925,643.0454,644.0925,1520.0
2021-11-18 10:50:00,645.36,645.92,644.94,644.94,500.0,643.6238,644.1823,643.2049,643.2049,500.0
2021-11-18 10:55:00,644.52,645.25,644.52,645.25,600.0,642.7861,643.5141,642.7861,643.5141,600.0
2021-11-18 11:00:00,646.08,646.12,645.11,645.11,1050.0,644.3419,644.3818,643.3745,643.3745,1050.0
2021-11-18 11:05:00,645.56,646.0,645.26,645.83,2266.0,643.8233,644.2621,643.5241,644.0925,2266.0
2021-11-18 11:10:00,646.01,646.52,645.97,646.52,1384.0,644.2721,644.7807,644.2322,644.7807,1384.0
2021-11-18 11:15:00,646.54,647.48,646.54,647.22,2510.0,644.8006,645.7381,644.8006,645.4788,2510.0
2021-11-18 11:20:00,646.94,647.36,646.26,646.58,2400.0,645.1996,645.6184,644.5214,644.8405,2400.0
2021-11-18 11:25:00,646.33,646.5,646.33,646.43,685.0,644.5912,644.7607,644.5912,644.6909,685.0
2021-11-18 11:30:00,646.55,646.87,645.96,646.45,2077.0,644.8106,645.1297,644.2222,644.7109,2077.0
2021-11-18 11:35:00,647.99,648.35,647.99,648.11,400.0,646.2467,646.6058,646.2467,646.3664,400.0
2021-11-18 11:40:00,648.58,648.85,648.39,648.85,1600.0,646.8351,647.1044,646.6457,647.1044,1600.0
2021-11-18 11:45:00,649.0,649.67,648.67,648.73,3363.0,647.254,647.9222,646.9249,646.9847,3363.0
2021-11-18 11:50:00,649.21,649.72,648.95,649.72,1228.0,647.4635,647.9721,647.2042,647.9721,1228.0
2021-11-18 11:55:00,649.46,650.0,649.45,649.46,4130.0,647.7128,648.2513,647.7028,647.7128,4130.0
2021-11-18 12:00:00,649.83,650.65,649.83,650.29,4185.0,648.0818,648.8996,648.0818,648.5405,4185.0
2021-11-18 12:05:00,650.6,650.66,650.15,650.65,1184.0,648.8497,648.9096,648.4009,648.8996,1184.0
2021-11-18 12:10:00,650.88,651.63,649.97,650.17,3812.0,649.129,649.8769,648.2214,648.4209,3812.0
2021-11-18 12:15:00,650.16,651.67,649.63,651.26,5233.0,648.4109,649.9168,647.8823,649.5079,5233.0
2021-11-18 12:20:00,651.3,651.69,650.88,650.88,5700.0,649.5478,649.9368,649.129,649.129,5700.0
2021-11-18 12:25:00,651.31,652.0,650.81,651.06,2820.0,649.5578,650.2459,649.0591,649.3085,2820.0
2021-11-18 12:30:00,651.0,651.11,650.8,650.9,2965.0,649.2486,649.3583,649.0492,649.1489,2965.0
2021-11-18 12:35:00,650.69,651.39,650.69,651.39,376.0,648.9395,649.6376,648.9395,649.6376,376.0
2021-11-18 12:40:00,651.23,651.23,650.63,650.85,890.0,649.478,649.478,648.8796,649.099,890.0
2021-11-18 12:45:00,651.12,651.26,650.81,650.84,863.0,649.3683,649.5079,649.0591,649.0891,863.0
2021-11-18 12:50:00,650.87,651.09,650.26,650.58,2779.0,649.119,649.3384,648.5106,648.8298,2779.0
2021-11-18 12:55:00,650.87,651.8,650.51,651.8,881.0,649.119,650.0465,648.76,650.0465,881.0
2021-11-18 13:00:00,651.96,652.99,651.89,652.54,3622.0,650.2061,651.2333,650.1362,650.7845,3622.0
2021-11-18 13:05:00,652.3,653.27,652.21,652.61,4126.0,650.5451,651.5125,650.4554,650.8543,4126.0
2021-11-18 13:10:00,652.49,652.93,651.84,652.0,774.0,650.7346,651.1734,650.0864,650.2459,774.0
2021-11-18 13:15:00,652.34,652.94,652.33,652.35,2200.0,650.585,651.1834,650.5751,650.595,2200.0
2021-11-18 13:20:00,652.52,652.81,652.21,652.56,1173.0,650.7645,651.0538,650.4554,650.8044,1173.0
2021-11-18 13:25:00,652.56,652.56,651.51,651.51,1525.0,650.8044,650.8044,649.7573,649.7573,1525.0
2021-11-18 13:30:00,651.54,652.3,651.45,652.3,1650.0,649.7872,650.5451,649.6974,650.5451,1650.0
2021-11-18 13:35:00,652.56,652.6,650.94,651.07,2100.0,650.8044,650.8443,649.1888,649.3184,2100.0
2021-11-18 13:40:00,651.42,651.42,650.44,650.77,1405.0,649.6675,649.6675,648.6901,649.0193,1405.0
2021-11-18 13:45:00,651.11,651.52,651.11,651.27,6945.0,649.3583,649.7672,649.3583,649.5179,6945.0
2021-11-18 13:50:00,651.17,652.21,650.92,651.58,1765.0,649.4182,650.4554,649.1689,649.8271,1765.0
2021-11-18 13:55:00,651.21,651.46,650.55,650.55,2159.0,649.4581,649.7074,648.7998,648.7998,2159.0
2021-11-18 14:00:00,650.4,650.4,649.38,649.38,1200.0,648.6503,648.6503,647.633,647.633,1200.0
2021-11-18 14:05:00,649.44,649.44,647.74,648.1,3298.0,647.6928,647.6928,645.9974,646.3564,3298.0
2021-11-18 14:10:00,648.03,648.51,647.89,648.5,2655.0,646.2866,646.7653,646.147,646.7554,2655.0
2021-11-18 14:15:00,648.16,648.2,647.65,647.84,1035.0,646.4163,646.4562,645.9076,646.0971,1035.0
2021-11-18 14:20:00,647.62,648.48,647.62,648.18,1176.0,645.8777,646.7354,645.8777,646.4362,1176.0
2021-11-18 14:25:00,648.47,648.68,648.32,648.5,3622.0,646.7254,646.9349,646.5758,646.7554,3622.0
2021-11-18 14:30:00,648.65,650.35,648.6,650.35,3137.0,646.905,648.6004,646.8551,648.6004,3137.0
2021-11-18 14:35:00,650.57,651.07,649.91,650.45,2033.0,648.8198,649.3184,648.1616,648.7001,2033.0
2021-11-18 14:40:00,650.5,650.52,648.74,649.56,1774.0,648.75,648.7699,646.9947,647.8125,1774.0
2021-11-18 14:45:00,649.57,650.0,649.39,649.39,2782.0,647.8225,648.2513,647.643,647.643,2782.0
2021-11-18 14:50:00,649.28,649.29,649.11,649.11,700.0,647.5333,647.5432,647.3637,647.3637,700.0
2021-11-18 14:55:00,649.18,649.49,648.93,649.24,1426.0,647.4335,647.7427,647.1842,647.4934,1426.0
2021-11-18 15:00:00,649.15,649.82,649.09,649.64,2198.0,647.4036,648.0718,647.3438,647.8923,2198.0
2021-11-18 15:05:00,649.67,650.0,649.35,649.78,3260.0,647.9222,648.2513,647.6031,648.0319,3260.0
2021-11-18 15:10:00,649.7,649.7,649.4,649.41,2309.0,647.9521,647.9521,647.6529,647.6629,2309.0
2021-11-18 15:15:00,649.38,649.92,649.18,649.19,1200.0,647.633,648.1715,647.4335,647.4435,1200.0
2021-11-18 15:20:00,649.47,649.47,649.03,649.25,600.0,647.7228,647.7228,647.2839,647.5033,600.0
2021-11-18 15:25:00,649.44,650.27,649.16,650.1,2439.0,647.6928,648.5206,647.4136,648.3511,2439.0
2021-11-18 15:30:00,650.09,650.48,649.5,650.48,4326.0,648.3411,648.73,647.7527,648.73,4326.0
2021-11-18 15:35:00,650.49,651.74,650.48,651.5,14844.0,648.74,649.9866,648.73,649.7473,14844.0
2021-11-18 15:40:00,651.29,652.76,651.29,652.3,7546.0,649.5379,651.0039,649.5379,650.5451,7546.0
2021-11-18 15:45:00,652.34,652.41,651.16,651.29,10125.0,650.585,650.6548,649.4082,649.5379,10125.0
2021-11-18 15:50:00,651.0,651.52,649.45,650.41,14549.0,649.2486,649.7672,647.7028,648.6602,14549.0
2021-11-18 15:55:00,650.39,650.41,648.41,648.52,46077.0,648.6403,648.6602,646.6656,646.7753,46077.0
2021-11-19 09:30:00,652.43,652.76,649.49,652.75,30334.0,650.6748,651.0039,647.7427,650.9939,30334.0
2021-11-19 09:35:00,652.07,657.56,651.85,656.21,16168.0,650.3158,655.791,650.0963,654.4446,16168.0
2021-11-19 09:40:00,655.82,655.82,649.7,650.44,5149.0,654.0557,654.0557,647.9521,648.6901,5149.0
2021-11-19 09:45:00,649.03,651.83,648.94,651.83,4252.0,647.2839,650.0764,647.1942,650.0764,4252.0
2021-11-19 09:50:00,651.01,651.31,649.66,649.67,2500.0,649.2586,649.5578,647.9122,647.9222,2500.0
2021-11-19 09:55:00,648.85,648.95,647.64,648.0,3202.0,647.1044,647.2042,645.8977,646.2567,3202.0
2021-11-19 10:00:00,648.11,648.71,648.0,648.69,2507.0,646.3664,646.9648,646.2567,646.9449,2507.0
2021-11-19 10:05:00,648.6,649.93,648.59,649.14,620.0,646.8551,648.1815,646.8451,647.3936,620.0
2021-11-19 10:10:00,648.51,649.06,648.51,648.69,1476.0,646.7653,647.3139,646.7653,646.9449,1476.0
2021-11-19 10:15:00,649.31,649.5,646.37,646.37,2580.0,647.5632,647.7527,644.6311,644.6311,2580.0
2021-11-19 10:20:00,647.1,648.68,647.1,647.86,1450.0,645.3591,646.9349,645.3591,646.1171,1450.0
2021-11-19 10:25:00,647.68,648.3,647.64,647.64,715.0,645.9376,646.5559,645.8977,645.8977,715.0
2021-11-19 10:30:00,647.38,649.34,647.37,648.76,5079.0,645.6384,647.5931,645.6284,647.0147,5079.0
2021-11-19 10:35:00,648.52,649.76,648.46,649.76,2200.0,646.7753,648.012,646.7155,648.012,2200.0
2021-11-19 10:40:00,649.41,649.41,647.68,648.12,1212.0,647.6629,647.6629,645.9376,646.3764,1212.0
2021-11-19 10:45:00,647.66,647.66,646.74,646.88,4123.0,645.9176,645.9176,645.0001,645.1397,4123.0
2021-11-19 10:50:00,646.56,648.55,646.56,648.43,3884.0,644.8206,646.8052,644.8206,646.6856,3884.0
2021-11-19 10:55:00,648.21,648.21,647.47,647.92,1200.0,646.4661,646.4661,645.7281,646.1769,1200.0
2021-11-19 11:00:00,647.59,648.7,647.08,648.7,3413.0,645.8478,646.9548,645.3392,646.9548,3413.0
2021-11-19 11:05:00,649.2,649.2,648.85,648.9,600.0,647.4535,647.4535,647.1044,647.1543,600.0
2021-11-19 11:10:00,648.9,650.88,648.73,650.88,2975.0,647.1543,649.129,646.9847,649.129,2975.0
2021-11-19 11:15:00,651.3,651.67,651.09,651.09,600.0,649.5478,649.9168,649.3384,649.3384,600.0
2021-11-19 11:20:00,651.95,652.7,651.95,652.55,1944.0,650.1961,650.9441,650.1961,650.7945,1944.0
2021-11-19 11:25:00,652.05,652.52,652.05,652.28,2016.0,650.2958,650.7645,650.2958,650.5252,2016.0
2021-11-19 11:30:00,652.29,652.29,651.39,651.58,1200.0,650.5352,650.5352,649.6376,649.8271,1200.0
2021-11-19 11:35:00,651.52,652.71,651.38,652.69,1941.0,649.7672,650.954,649.6276,650.9341,1941.0
2021-11-19 11:40:00,652.65,652.87,652.24,652.24,500.0,650.8942,651.1136,650.4853,650.4853,500.0
2021-11-19 11:45:00,652.45,652.72,650.41,651.2,3893.0,650.6947,650.964,648.6602,649.4481,3893.0
2021-11-19 11:50:00,651.02,651.16,650.5,651.07,700.0,649.2686,649.4082,648.75,649.3184,700.0
2021-11-19 11:55:00,650.98,651.25,650.32,650.32,2880.0,649.2287,649.498,648.5705,648.5705,2880.0
2021-11-19 12:00:00,650.71,651.51,650.71,651.51,400.0,648.9594,649.7573,648.9594,649.7573,400.0
2021-11-19 12:05:00,651.74,652.78,651.74,652.06,3433.0,649.9866,651.0238,649.9866,650.3058,3433.0
2021-11-19 12:10:00,651.84,652.32,651.5,652.32,1300.0,650.0864,650.5651,649.7473,650.5651,1300.0
2021-11-19 12:15:00,652.13,652.13,651.89,651.89,500.0,650.3756,650.3756,650.1362,650.1362,500.0
2021-11-19 12:20:00,651.48,652.17,651.42,652.0,2240.0,649.7273,650.4155,649.6675,650.2459,2240.0
2021-11-19 12:25:00,651.13,652.32,651.12,652.31,2824.0,649.3783,650.5651,649.3683,650.5551,2824.0
2021-11-19 12:30:00,652.31,653.45,652.3,653.45,1900.0,650.5551,651.692,650.5451,651.692,1900.0
2021-11-19 12:35:00,654.39,655.11,654.38,654.93,6021.0,652.6295,653.3476,652.6195,653.1681,6021.0
2021-11-19 12:40:00,654.83,654.83,654.1,654.51,1969.0,653.0683,653.0683,652.3403,652.7492,1969.0
2021-11-19 12:45:00,654.09,654.14,652.53,654.14,3073.0,652.3303,652.3802,650.7745,652.3802,3073.0
2021-11-19 12:50:00,654.04,654.65,654.04,654.46,1356.0,652.2805,652.8888,652.2805,652.6993,1356.0
2021-11-19 12:55:00,654.63,654.93,654.47,654.47,1650.0,652.8689,653.1681,652.7093,652.7093,1650.0
2021-11-19 13:00:00,655.0,655.22,654.47,655.22,3130.0,653.2379,653.4573,652.7093,653.4573,3130.0
2021-11-19 13:05:00,654.86,655.67,654.86,655.67,3000.0,653.0983,653.9061,653.0983,653.9061,3000.0
2021-11-19 13:10:00,654.83,655.59,654.83,655.0,1700.0,653.0683,653.8263,653.0683,653.2379,1700.0
2021-11-19 13:15:00,655.42,656.51,655.42,656.51,4207.0,653.6567,654.7438,653.6567,654.7438,4207.0
2021-11-19 13:20:00,655.89,656.22,655.6,655.84,6806.0,654.1255,654.4546,653.8363,654.0756,6806.0
2021-11-19 13:25:00,656.11,656.11,655.44,655.59,3006.0,654.3449,654.3449,653.6767,653.8263,3006.0
2021-11-19 13:30:00,655.44,655.8,655.17,655.34,960.0,653.6767,654.0357,653.4074,653.577,960.0
2021-11-19 13:35:00,655.41,656.04,655.14,655.59,3000.0,653.6468,654.2751,653.3775,653.8263,3000.0
2021-11-19 13:40:00,655.28,655.84,654.98,655.17,2221.0,653.5171,654.0756,653.2179,653.4074,2221.0
2021-11-19 13:45:00,655.12,655.12,653.46,654.45,2142.0,653.3576,653.3576,651.702,652.6894,2142.0
2021-11-19 13:50:00,654.29,654.36,653.81,654.16,2304.0,652.5298,652.5996,652.0511,652.4001,2304.0
2021-11-19 13:55:00,654.34,655.4,654.34,655.15,2579.0,652.5797,653.6368,652.5797,653.3875,2579.0
2021-11-19 14:00:00,655.38,655.5,655.19,655.5,1011.0,653.6169,653.7365,653.4274,653.7365,1011.0
2021-11-19 14:05:00,655.11,655.65,655.11,655.55,1662.0,653.3476,653.8861,653.3476,653.7864,1662.0
2021-11-19 14:10:00,655.45,656.22,655.44,656.22,1024.0,653.6867,654.4546,653.6767,654.4546,1024.0
2021-11-19 14:15:00,655.93,656.2,655.7,656.17,2440.0,654.1654,654.4346,653.936,654.4047,2440.0
2021-11-19 14:20:00,655.88,656.22,655.88,656.22,500.0,654.1155,654.4546,654.1155,654.4546,500.0
2021-11-19 14:25:00,655.97,656.07,655.62,655.83,2968.0,654.2053,654.305,653.8562,654.0656,2968.0
2021-11-19 14:30:00,655.83,656.2,655.72,656.11,3066.0,654.0656,654.4346,653.9559,654.3449,3066.0
2021-11-19 14:35:00,656.34,656.75,655.44,655.89,5424.0,654.5743,654.9832,653.6767,654.1255,5424.0
2021-11-19 14:40:00,655.86,655.97,655.45,655.77,1100.0,654.0956,654.2053,653.6867,654.0058,1100.0
2021-11-19 14:45:00,655.13,655.26,654.54,654.54,1252.0,653.3675,653.4972,652.7791,652.7791,1252.0
2021-11-19 14:50:00,653.92,654.14,653.44,654.14,2645.0,652.1608,652.3802,651.6821,652.3802,2645.0
2021-11-19 14:55:00,654.43,654.5,653.82,654.21,1203.0,652.6694,652.7392,652.061,652.45,1203.0
2021-11-19 15:00:00,654.38,654.46,653.93,653.93,1800.0,652.6195,652.6993,652.1708,652.1708,1800.0
2021-11-19 15:05:00,653.76,654.14,653.6,653.97,1400.0,652.0012,652.3802,651.8416,652.2106,1400.0
2021-11-19 15:10:00,654.07,654.19,653.04,653.04,3069.0,652.3104,652.4301,651.2831,651.2831,3069.0
2021-11-19 15:15:00,653.13,653.13,652.28,652.3,4018.0,651.3729,651.3729,650.5252,650.5451,4018.0
2021-11-19 15:20:00,652.36,653.13,651.99,653.13,2618.0,650.605,651.3729,650.236,651.3729,2618.0
2021-11-19 15:25:00,653.44,653.44,652.46,653.17,2000.0,651.6821,651.6821,650.7047,651.4128,2000.0
2021-11-19 15:30:00,653.37,653.37,652.3,652.48,2200.0,651.6123,651.6123,650.5451,650.7247,2200.0
2021-11-19 15:35:00,652.34,653.52,652.34,653.48,2779.0,650.585,651.7619,650.585,651.722,2779.0
2021-11-19 15:40:00,653.25,653.7,653.16,653.26,2439.0,651.4926,651.9414,651.4028,651.5026,2439.0
2021-11-19 15:45:00,653.16,653.16,652.0,652.24,5602.0,651.4028,651.4028,650.2459,650.4853,5602.0
2021-11-19 15:50:00,652.74,653.8,652.55,653.49,5536.0,650.984,652.0411,650.7945,651.7319,5536.0
2021-11-19 15:55:00,653.37,653.37,651.84,652.38,16036.0,651.6123,651.6123,650.0864,650.6249,16036.0
2021-11-22 09:30:00,648.46,649.39,641.02,642.44,12411.0,646.7155,647.643,639.2955,640.7117,12411.0
2021-11-22 09:35:00,642.14,644.8,640.88,644.55,12041.0,640.4125,643.0653,639.1559,642.816,12041.0
2021-11-22 09:40:00,643.88,646.76,643.42,646.45,4100.0,642.1478,645.02,641.689,644.7109,4100.0
2021-11-22 09:45:00,645.3,647.97,643.42,647.97,2200.0,643.564,646.2268,641.689,646.2268,2200.0
2021-11-22 09:50:00,648.18,648.82,647.89,648.63,1600.0,646.4362,647.0745,646.147,646.885,1600.0
2021-11-22 09:55:00,648.17,650.5,647.94,650.5,5339.0,646.4262,648.75,646.1969,648.75,5339.0
2021-11-22 10:00:00,649.68,651.44,649.68,650.2,7663.0,647.9322,649.6875,647.9322,648.4508,7663.0
2021-11-22 10:05:00,649.98,652.4,649.05,652.38,3300.0,648.2314,650.6449,647.3039,650.6249,3300.0
2021-11-22 10:10:00,652.38,653.48,652.25,653.31,2700.0,650.6249,651.722,650.4953,651.5524,2700.0
2021-11-22 10:15:00,653.35,655.84,653.25,655.39,5816.0,651.5923,654.0756,651.4926,653.6268,5816.0
2021-11-22 10:20:00,655.23,656.7,655.03,656.7,7047.0,653.4673,654.9333,653.2678,654.9333,7047.0
2021-11-22 10:25:00,656.59,658.84,656.27,658.64,7866.0,654.8236,657.0675,654.5045,656.8681,7866.0
2021-11-22 10:30:00,658.83,660.08,658.37,658.92,10399.0,657.0576,658.3042,656.5988,657.1473,10399.0
2021-11-22 10:35:00,659.35,660.0,659.12,659.6,4346.0,657.5762,658.2244,657.3468,657.8255,4346.0
2021-11-22 10:40:00,659.56,660.0,659.41,659.61,5534.0,657.7856,658.2244,657.636,657.8355,5534.0
2021-11-22 10:45:00,659.19,659.95,658.33,658.33,7808.0,657.4166,658.1746,656.5589,656.5589,7808.0
2021-11-22 10:50:00,658.42,659.77,658.21,659.22,5169.0,656.6487,657.995,656.4392,657.4465,5169.0
2021-11-22 10:55:00,659.09,659.6,656.19,656.72,5594.0,657.3169,657.8255,654.4247,654.9532,5594.0
2021-11-22 11:00:00,658.13,659.58,658.13,659.0,1757.0,656.3595,657.8056,656.3595,657.2271,1757.0
2021-11-22 11:05:00,659.0,659.0,657.15,658.32,3019.0,657.2271,657.2271,655.3821,656.5489,3019.0
2021-11-22 11:10:00,658.96,659.0,657.9,658.16,1958.0,657.1872,657.2271,656.1301,656.3894,1958.0
2021-11-22 11:15:00,657.73,658.9,657.24,658.9,1072.0,655.9605,657.1274,655.4718,657.1274,1072.0
2021-11-22 11:20:00,658.85,659.22,658.79,658.83,600.0,657.0775,657.4465,657.0177,657.0576,600.0
2021-11-22 11:25:00,658.58,659.52,658.57,659.27,4606.0,656.8082,657.7457,656.7983,657.4964,4606.0
2021-11-22 11:30:00,659.79,660.0,658.53,658.53,4813.0,658.015,658.2244,656.7584,656.7584,4813.0
2021-11-22 11:35:00,657.42,658.1,657.41,658.1,1508.0,655.6514,656.3295,655.6414,656.3295,1508.0
2021-11-22 11:40:00,659.16,659.93,657.89,659.79,1150.0,657.3867,658.1546,656.1201,658.015,1150.0
2021-11-22 11:45:00,659.44,660.28,659.43,659.47,1101.0,657.6659,658.5037,657.656,657.6958,1101.0
2021-11-22 11:50:00,658.85,659.21,658.76,658.82,1410.0,657.0775,657.4365,656.9878,657.0476,1410.0
2021-11-22 11:55:00,658.81,658.82,656.87,657.53,3349.0,657.0376,657.0476,655.1028,655.7611,3349.0
2021-11-22 12:00:00,657.5,658.28,657.5,658.14,1911.0,655.7311,656.5091,655.7311,656.3694,1911.0
2021-11-22 12:05:00,658.31,659.0,657.06,657.06,5383.0,656.539,657.2271,655.2923,655.2923,5383.0
2021-11-22 12:10:00,657.13,657.13,653.75,653.76,2570.0,655.3621,655.3621,651.9912,652.0012,2570.0
2021-11-22 12:15:00,653.06,654.48,653.06,654.0,870.0,651.3031,652.7193,651.3031,652.2406,870.0
2021-11-22 12:20:00,654.29,655.29,653.85,655.29,1451.0,652.5298,653.5271,652.091,653.5271,1451.0
2021-11-22 12:25:00,654.99,654.99,653.9,654.0,1288.0,653.2279,653.2279,652.1408,652.2406,1288.0
2021-11-22 12:30:00,653.65,653.88,653.21,653.58,1659.0,651.8915,652.1209,651.4527,651.8217,1659.0
2021-11-22 12:35:00,653.21,654.97,653.0,654.97,3250.0,651.4527,653.208,651.2433,653.208,3250.0
2021-11-22 12:40:00,655.0,655.0,652.62,653.38,4454.0,653.2379,653.2379,650.8643,651.6222,4454.0
2021-11-22 12:45:00,652.61,652.61,652.44,652.5,515.0,650.8543,650.8543,650.6848,650.7446,515.0
2021-11-22 12:50:00,653.07,653.5,653.05,653.5,550.0,651.3131,651.7419,651.2931,651.7419,550.0
2021-11-22 12:55:00,654.0,654.64,653.99,654.42,500.0,652.2406,652.8788,652.2306,652.6594,500.0
2021-11-22 13:00:00,653.88,653.88,652.67,652.91,800.0,652.1209,652.1209,650.9141,651.1535,800.0
2021-11-22 13:05:00,653.06,653.72,653.02,653.72,700.0,651.3031,651.9613,651.2632,651.9613,700.0
2021-11-22 13:10:00,653.71,653.71,652.75,652.75,1200.0,651.9513,651.9513,650.9939,650.9939,1200.0
2021-11-22 13:15:00,652.75,653.9,652.75,653.9,741.0,650.9939,652.1408,650.9939,652.1408,741.0
2021-11-22 13:20:00,653.91,654.53,653.0,653.11,4779.0,652.1508,652.7691,651.2433,651.353,4779.0
2021-11-22 13:25:00,652.92,653.9,652.8,653.37,6890.0,651.1635,652.1408,651.0438,651.6123,6890.0
2021-11-22 13:30:00,653.47,653.47,652.99,652.99,600.0,651.712,651.712,651.2333,651.2333,600.0
2021-11-22 13:35:00,652.29,652.33,651.7,651.71,1394.0,650.5352,650.5751,649.9468,649.9567,1394.0
2021-11-22 13:40:00,651.6,651.6,650.58,650.58,500.0,649.847,649.847,648.8298,648.8298,500.0
2021-11-22 13:45:00,650.57,650.84,650.33,650.35,1568.0,648.8198,649.0891,648.5804,648.6004,1568.0
2021-11-22 13:50:00,649.93,651.4,649.93,651.4,1449.0,648.1815,649.6476,648.1815,649.6476,1449.0
2021-11-22 13:55:00,651.07,651.43,650.53,650.61,612.0,649.3184,649.6775,648.7799,648.8597,612.0
2021-11-22 14:00:00,650.53,650.81,648.79,648.8,3658.0,648.7799,649.0591,647.0446,647.0546,3658.0
2021-11-22 14:05:00,648.54,649.18,648.41,648.9,1500.0,646.7953,647.4335,646.6656,647.1543,1500.0
2021-11-22 14:10:00,649.53,650.2,649.07,649.61,1100.0,647.7826,648.4508,647.3238,647.8624,1100.0
2021-11-22 14:15:00,649.74,649.74,648.54,648.59,1301.0,647.992,647.992,646.7953,646.8451,1301.0
2021-11-22 14:20:00,648.46,648.97,648.17,648.17,1011.0,646.7155,647.2241,646.4262,646.4262,1011.0
2021-11-22 14:25:00,647.98,648.17,646.46,648.17,4600.0,646.2368,646.4262,644.7208,646.4262,4600.0
2021-11-22 14:30:00,648.62,648.73,648.26,648.32,2200.0,646.875,646.9847,646.516,646.5758,2200.0
2021-11-22 14:35:00,648.03,649.02,646.54,649.02,3400.0,646.2866,647.274,644.8006,647.274,3400.0
2021-11-22 14:40:00,648.9,649.16,647.46,648.11,900.0,647.1543,647.4136,645.7182,646.3664,900.0
2021-11-22 14:45:00,647.86,648.24,647.22,647.67,2776.0,646.1171,646.4961,645.4788,645.9276,2776.0
2021-11-22 14:50:00,647.68,647.94,647.68,647.94,300.0,645.9376,646.1969,645.9376,646.1969,300.0
2021-11-22 14:55:00,648.45,648.79,648.18,648.36,1600.0,646.7055,647.0446,646.4362,646.6157,1600.0
2021-11-22 15:00:00,648.72,649.39,648.69,648.76,2000.0,646.9748,647.643,646.9449,647.0147,2000.0
2021-11-22 15:05:00,648.63,648.93,647.69,647.69,2700.0,646.885,647.1842,645.9475,645.9475,2700.0
2021-11-22 15:10:00,647.54,647.73,647.16,647.31,2500.0,645.7979,645.9874,645.419,645.5686,2500.0
2021-11-22 15:15:00,647.15,647.94,646.81,646.81,1425.0,645.409,646.1969,645.0699,645.0699,1425.0
2021-11-22 15:20:00,647.0,647.11,645.84,646.05,2700.0,645.2594,645.3691,644.1025,644.312,2700.0
2021-11-22 15:25:00,647.14,647.61,647.09,647.61,2580.0,645.399,645.8678,645.3492,645.8678,2580.0
2021-11-22 15:30:00,647.93,647.93,647.06,647.26,2221.0,646.1869,646.1869,645.3192,645.5187,2221.0
2021-11-22 15:35:00,647.22,648.67,647.13,648.26,4698.0,645.4788,646.9249,645.389,646.516,4698.0
2021-11-22 15:40:00,648.25,648.26,646.89,647.05,3200.0,646.506,646.516,645.1497,645.3093,3200.0
2021-11-22 15:45:00,646.87,647.08,646.25,646.28,3576.0,645.1297,645.3392,644.5114,644.5413,3576.0
2021-11-22 15:50:00,646.02,646.02,642.96,643.93,11952.0,644.282,644.282,641.2303,642.1977,11952.0
2021-11-22 15:55:00,644.08,644.37,643.26,643.93,21972.0,642.3473,642.6365,641.5295,642.1977,21972.0
2021-11-23 09:30:00,641.97,644.83,640.41,644.83,7267.0,640.2429,643.0952,638.6871,643.0952,7267.0
2021-11-23 09:35:00,645.6,650.07,641.8,641.8,5451.0,643.8632,648.3211,640.0734,640.0734,5451.0
2021-11-23 09:40:00,640.91,644.53,640.57,644.03,2145.0,639.1858,642.796,638.8467,642.2974,2145.0
2021-11-23 09:45:00,645.03,647.54,644.94,647.54,3300.0,643.2947,645.7979,643.2049,645.7979,3300.0
2021-11-23 09:50:00,646.64,647.86,646.25,646.29,2157.0,644.9004,646.1171,644.5114,644.5513,2157.0
2021-11-23 09:55:00,645.79,645.79,644.0,644.61,3052.0,644.0527,644.0527,642.2675,642.8758,3052.0
2021-11-23 10:00:00,643.42,646.07,643.42,644.64,1600.0,641.689,644.3319,641.689,642.9057,1600.0
2021-11-23 10:05:00,646.14,646.32,642.63,642.63,2020.0,644.4017,644.5812,640.9012,640.9012,2020.0
2021-11-23 10:10:00,643.33,644.3,642.63,644.3,500.0,641.5993,642.5667,640.9012,642.5667,500.0
2021-11-23 10:15:00,643.49,645.05,643.2,643.2,1125.0,641.7588,643.3146,641.4696,641.4696,1125.0
2021-11-23 10:20:00,642.42,642.51,641.89,641.89,793.0,640.6917,640.7815,640.1631,640.1631,793.0
2021-11-23 10:25:00,642.4,642.4,641.06,641.06,850.0,640.6718,640.6718,639.3354,639.3354,850.0
2021-11-23 10:30:00,640.82,642.04,640.78,641.08,1317.0,639.096,640.3127,639.0561,639.3553,1317.0
2021-11-23 10:35:00,640.01,640.68,639.48,640.25,1900.0,638.2882,638.9564,637.7596,638.5276,1900.0
2021-11-23 10:40:00,640.51,642.84,640.51,641.68,1200.0,638.7869,641.1106,638.7869,639.9537,1200.0
2021-11-23 10:45:00,642.48,642.8,642.19,642.19,400.0,640.7516,641.0707,640.4623,640.4623,400.0
2021-11-23 10:50:00,642.72,643.61,642.72,643.48,1550.0,640.9909,641.8785,640.9909,641.7489,1550.0
2021-11-23 10:55:00,643.29,643.51,642.82,642.94,1600.0,641.5594,641.7788,641.0906,641.2103,1600.0
2021-11-23 11:00:00,643.5,643.5,642.26,642.26,3074.0,641.7688,641.7688,640.5321,640.5321,3074.0
2021-11-23 11:05:00,642.95,642.95,641.28,641.59,1102.0,641.2203,641.2203,639.5548,639.864,1102.0
2021-11-23 11:10:00,641.27,641.41,640.61,641.4,2050.0,639.5448,639.6844,638.8866,639.6745,2050.0
2021-11-23 11:15:00,640.89,642.28,640.67,642.02,1302.0,639.1658,640.5521,638.9464,640.2928,1302.0
2021-11-23 11:20:00,642.75,643.39,642.75,643.37,600.0,641.0208,641.6591,641.0208,641.6392,600.0
2021-11-23 11:25:00,643.73,643.94,641.43,641.48,5155.0,641.9982,642.2076,639.7044,639.7542,5155.0
2021-11-23 11:30:00,640.98,642.8,640.8,642.25,1250.0,639.2556,641.0707,639.0761,640.5222,1250.0
2021-11-23 11:35:00,642.44,644.33,642.21,642.82,2393.0,640.7117,642.5966,640.4823,641.0906,2393.0
2021-11-23 11:40:00,642.56,642.56,641.67,642.46,900.0,640.8313,640.8313,639.9437,640.7316,900.0
2021-11-23 11:45:00,642.31,643.36,641.86,642.04,1251.0,640.582,641.6292,640.1332,640.3127,1251.0
2021-11-23 11:50:00,642.75,643.59,642.67,643.59,7700.0,641.0208,641.8586,640.941,641.8586,7700.0
2021-11-23 11:55:00,643.77,646.21,643.61,646.21,7274.0,642.0381,644.4715,641.8785,644.4715,7274.0
2021-11-23 12:00:00,646.22,646.96,646.04,646.55,2934.0,644.4815,645.2195,644.302,644.8106,2934.0
2021-11-23 12:05:00,647.09,647.09,646.0,646.19,2500.0,645.3492,645.3492,644.2621,644.4516,2500.0
2021-11-23 12:10:00,646.0,646.54,645.82,646.22,2700.0,644.2621,644.8006,644.0826,644.4815,2700.0
2021-11-23 12:15:00,646.52,646.97,646.33,646.64,3100.0,644.7807,645.2295,644.5912,644.9004,3100.0
2021-11-23 12:20:00,646.5,648.98,646.5,648.76,9617.0,644.7607,647.2341,644.7607,647.0147,9617.0
2021-11-23 12:25:00,648.56,650.2,648.17,649.17,15491.0,646.8152,648.4508,646.4262,647.4236,15491.0
2021-11-23 12:30:00,649.67,649.73,648.69,649.09,5266.0,647.9222,647.9821,646.9449,647.3438,5266.0
2021-11-23 12:35:00,649.08,650.96,649.08,649.49,12440.0,647.3338,649.2087,647.3338,647.7427,12440.0
2021-11-23 12:40:00,649.22,649.22,646.32,647.27,7885.0,647.4734,647.4734,644.5812,645.5287,7885.0
2021-11-23 12:45:00,646.27,646.56,645.63,646.2,910.0,644.5314,644.8206,643.8931,644.4615,910.0
2021-11-23 12:50:00,645.6,646.23,645.6,646.23,550.0,643.8632,644.4915,643.8632,644.4915,550.0
2021-11-23 12:55:00,645.4,645.4,643.95,643.95,2068.0,643.6637,643.6637,642.2176,642.2176,2068.0
2021-11-23 13:00:00,644.48,645.98,644.43,645.77,1370.0,642.7462,644.2421,642.6963,644.0327,1370.0
2021-11-23 13:05:00,646.23,647.09,645.75,646.08,1458.0,644.4915,645.3492,644.0128,644.3419,1458.0
2021-11-23 13:10:00,646.96,646.96,646.09,646.2,1500.0,645.2195,645.2195,644.3518,644.4615,1500.0
2021-11-23 13:15:00,645.88,646.41,644.65,644.65,900.0,644.1424,644.671,642.9157,642.9157,900.0
2021-11-23 13:20:00,645.61,645.78,645.3,645.68,801.0,643.8731,644.0427,643.564,643.9429,801.0
2021-11-23 13:25:00,645.47,646.04,645.4,645.52,400.0,643.7335,644.302,643.6637,643.7834,400.0
2021-11-23 13:30:00,645.29,645.29,644.84,644.86,300.0,643.554,643.554,643.1052,643.1252,300.0
2021-11-23 13:35:00,644.15,644.15,643.26,643.26,700.0,642.4171,642.4171,641.5295,641.5295,700.0
2021-11-23 13:40:00,643.0,643.5,642.23,643.13,3400.0,641.2702,641.7688,640.5022,641.3998,3400.0
2021-11-23 13:45:00,643.83,644.19,643.83,644.19,351.0,642.0979,642.457,642.0979,642.457,351.0
2021-11-23 13:50:00,644.33,644.38,643.68,644.11,1615.0,642.5966,642.6464,641.9483,642.3772,1615.0
2021-11-23 13:55:00,644.17,644.96,644.17,644.91,900.0,642.437,643.2249,642.437,643.175,900.0
2021-11-23 14:00:00,644.91,645.03,644.91,644.93,403.0,643.175,643.2947,643.175,643.195,403.0
2021-11-23 14:05:00,645.0,645.06,644.61,644.9,600.0,643.2648,643.3246,642.8758,643.165,600.0
2021-11-23 14:10:00,645.16,645.16,645.0,645.0,200.0,643.4243,643.4243,643.2648,643.2648,200.0
2021-11-23 14:15:00,645.36,645.54,644.45,644.45,1447.0,643.6238,643.8033,642.7163,642.7163,1447.0
2021-11-23 14:20:00,644.63,645.0,644.58,644.58,600.0,642.8958,643.2648,642.8459,642.8459,600.0
2021-11-23 14:25:00,644.58,645.11,644.53,645.11,600.0,642.8459,643.3745,642.796,643.3745,600.0
2021-11-23 14:30:00,645.31,645.32,643.75,644.01,4904.0,643.5739,643.5839,642.0181,642.2774,4904.0
2021-11-23 14:35:00,644.0,644.36,643.78,644.36,2066.0,642.2675,642.6265,642.0481,642.6265,2066.0
2021-11-23 14:40:00,644.3,645.04,644.3,644.9,1100.0,642.5667,643.3047,642.5667,643.165,1100.0
2021-11-23 14:45:00,645.18,646.61,645.18,646.61,1000.0,643.4443,644.8704,643.4443,644.8704,1000.0
2021-11-23 14:50:00,646.59,646.74,646.41,646.42,700.0,644.8505,645.0001,644.671,644.681,700.0
2021-11-23 14:55:00,646.92,647.08,646.53,646.91,1200.0,645.1796,645.3392,644.7907,645.1696,1200.0
2021-11-23 15:00:00,647.39,647.39,646.76,647.39,1345.0,645.6483,645.6483,645.02,645.6483,1345.0
2021-11-23 15:05:00,647.39,648.86,647.39,648.12,1581.0,645.6483,647.1144,645.6483,646.3764,1581.0
2021-11-23 15:10:00,647.92,647.92,647.19,647.19,1100.0,646.1769,646.1769,645.4489,645.4489,1100.0
2021-11-23 15:15:00,647.23,647.23,646.84,646.85,560.0,645.4888,645.4888,645.0998,645.1098,560.0
2021-11-23 15:20:00,646.41,647.64,646.38,647.64,700.0,644.671,645.8977,644.6411,645.8977,700.0
2021-11-23 15:25:00,647.42,647.83,647.02,647.12,2497.0,645.6783,646.0872,645.2793,645.3791,2497.0
2021-11-23 15:30:00,647.19,647.55,647.19,647.48,1204.0,645.4489,645.8079,645.4489,645.7381,1204.0
2021-11-23 15:35:00,647.75,648.92,647.38,648.92,1200.0,646.0074,647.1742,645.6384,647.1742,1200.0
2021-11-23 15:40:00,649.0,649.37,648.65,648.66,2715.0,647.254,647.623,646.905,646.9149,2715.0
2021-11-23 15:45:00,648.84,650.33,648.84,649.61,4707.0,647.0944,648.5804,647.0944,647.8624,4707.0
2021-11-23 15:50:00,649.93,650.92,648.58,648.58,6742.0,648.1815,649.1689,646.8351,646.8351,6742.0
2021-11-23 15:55:00,648.6,649.86,648.23,649.36,17868.0,646.8551,648.1117,646.4861,647.613,17868.0
2021-11-24 09:30:00,651.38,654.36,645.55,654.36,10358.0,649.6276,652.5996,643.8133,652.5996,10358.0
2021-11-24 09:35:00,654.36,654.99,651.71,651.72,950.0,652.5996,653.2279,649.9567,649.9667,950.0
2021-11-24 09:40:00,650.4,652.79,650.4,652.72,5380.0,648.6503,651.0338,648.6503,650.964,5380.0
2021-11-24 09:45:00,651.94,652.45,650.28,651.23,8135.0,650.1861,650.6947,648.5306,649.478,8135.0
2021-11-24 09:50:00,651.35,652.04,649.28,649.38,1736.0,649.5977,650.2858,647.5333,647.633,1736.0
2021-11-24 09:55:00,649.38,651.66,649.38,651.6,2600.0,647.633,649.9069,647.633,649.847,2600.0
2021-11-24 10:00:00,651.76,652.72,651.45,652.53,700.0,650.0066,650.964,649.6974,650.7745,700.0
2021-11-24 10:05:00,652.41,653.36,651.72,652.63,1800.0,650.6548,651.6023,649.9667,650.8743,1800.0
2021-11-24 10:10:00,652.06,652.4,651.98,652.4,500.0,650.3058,650.6449,650.226,650.6449,500.0
2021-11-24 10:15:00,651.58,651.58,650.88,650.88,900.0,649.8271,649.8271,649.129,649.129,900.0
2021-11-24 10:20:00,650.68,651.99,650.68,651.79,1200.0,648.9295,650.236,648.9295,650.0365,1200.0
2021-11-24 10:25:00,651.79,653.68,651.22,652.83,2615.0,650.0365,651.9214,649.468,651.0737,2615.0
2021-11-24 10:30:00,652.83,652.83,650.7,650.71,1000.0,651.0737,651.0737,648.9494,648.9594,1000.0
2021-11-24 10:35:00,649.77,649.77,648.31,648.75,900.0,648.0219,648.0219,646.5659,647.0047,900.0
2021-11-24 10:40:00,648.7,649.9,647.59,649.88,4900.0,646.9548,648.1516,645.8478,648.1316,4900.0
2021-11-24 10:45:00,649.51,650.36,649.17,650.36,1200.0,647.7626,648.6104,647.4236,648.6104,1200.0
2021-11-24 10:50:00,649.95,650.34,649.53,649.89,2850.0,648.2015,648.5904,647.7826,648.1416,2850.0
2021-11-24 10:55:00,650.41,651.0,650.17,650.63,5238.0,648.6602,649.2486,648.4209,648.8796,5238.0
2021-11-24 11:00:00,650.68,651.15,650.01,650.98,8474.0,648.9295,649.3982,648.2613,649.2287,8474.0
2021-11-24 11:05:00,651.49,652.98,651.42,652.98,4050.0,649.7373,651.2233,649.6675,651.2233,4050.0
2021-11-24 11:10:00,652.97,653.75,652.41,653.54,4583.0,651.2133,651.9912,650.6548,651.7818,4583.0
2021-11-24 11:15:00,654.06,655.0,653.91,654.21,11404.0,652.3004,653.2379,652.1508,652.45,11404.0
2021-11-24 11:20:00,654.34,655.15,654.25,654.91,5270.0,652.5797,653.3875,652.4899,653.1481,5270.0
2021-11-24 11:25:00,655.15,656.0,654.91,655.05,2419.0,653.3875,654.2352,653.1481,653.2877,2419.0
2021-11-24 11:30:00,654.72,655.76,654.34,655.02,4275.0,652.9586,653.9958,652.5797,653.2578,4275.0
2021-11-24 11:35:00,654.67,654.7,653.09,653.79,3535.0,652.9088,652.9387,651.333,652.0311,3535.0
2021-11-24 11:40:00,653.92,654.47,652.5,652.5,1911.0,652.1608,652.7093,650.7446,650.7446,1911.0
2021-11-24 11:45:00,652.53,652.94,652.53,652.94,1205.0,650.7745,651.1834,650.7745,651.1834,1205.0
2021-11-24 11:50:00,652.98,652.98,652.4,652.48,1400.0,651.2233,651.2233,650.6449,650.7247,1400.0
2021-11-24 11:55:00,652.38,653.57,652.07,653.29,2132.0,650.6249,651.8117,650.3158,651.5325,2132.0
2021-11-24 12:00:00,653.02,653.36,652.91,652.92,300.0,651.2632,651.6023,651.1535,651.1635,300.0
2021-11-24 12:05:00,653.01,653.23,652.98,653.22,1150.0,651.2532,651.4726,651.2233,651.4627,1150.0
2021-11-24 12:10:00,653.26,653.57,653.15,653.24,1750.0,651.5026,651.8117,651.3929,651.4826,1750.0
2021-11-24 12:15:00,653.35,653.35,652.3,652.95,2290.0,651.5923,651.5923,650.5451,651.1934,2290.0
2021-11-24 12:20:00,652.58,652.58,651.47,652.01,1485.0,650.8244,650.8244,649.7174,650.2559,1485.0
2021-11-24 12:25:00,651.94,651.94,651.82,651.83,200.0,650.1861,650.1861,650.0664,650.0764,200.0
2021-11-24 12:30:00,651.48,651.48,651.07,651.07,500.0,649.7273,649.7273,649.3184,649.3184,500.0
2021-11-24 12:35:00,651.27,651.62,650.3,650.3,8853.0,649.5179,649.867,648.5505,648.5505,8853.0
2021-11-24 12:40:00,650.31,650.6,649.52,650.43,860.0,648.5605,648.8497,647.7726,648.6802,860.0
2021-11-24 12:45:00,651.02,651.19,650.59,651.19,1807.0,649.2686,649.4381,648.8397,649.4381,1807.0
2021-11-24 12:50:00,651.34,651.34,650.93,650.97,500.0,649.5877,649.5877,649.1788,649.2187,500.0
2021-11-24 12:55:00,651.25,651.4,651.13,651.13,500.0,649.498,649.6476,649.3783,649.3783,500.0
2021-11-24 13:00:00,650.47,650.98,650.47,650.95,500.0,648.7201,649.2287,648.7201,649.1988,500.0
2021-11-24 13:05:00,650.87,651.51,650.82,651.51,1000.0,649.119,649.7573,649.0691,649.7573,1000.0
2021-11-24 13:10:00,651.43,652.63,651.42,652.4,2248.0,649.6775,650.8743,649.6675,650.6449,2248.0
2021-11-24 13:15:00,652.75,652.75,651.91,651.92,1748.0,650.9939,650.9939,650.1562,650.1662,1748.0
2021-11-24 13:20:00,651.87,651.95,651.48,651.49,1077.0,650.1163,650.1961,649.7273,649.7373,1077.0
2021-11-24 13:25:00,651.32,651.95,651.31,651.63,4194.0,649.5678,650.1961,649.5578,649.8769,4194.0
2021-11-24 13:30:00,651.8,651.8,651.45,651.45,1750.0,650.0465,650.0465,649.6974,649.6974,1750.0
2021-11-24 13:35:00,650.77,650.9,650.33,650.76,2446.0,649.0193,649.1489,648.5804,649.0093,2446.0
2021-11-24 13:40:00,650.97,651.36,650.97,651.07,1500.0,649.2187,649.6077,649.2187,649.3184,1500.0
2021-11-24 13:45:00,650.5,650.51,650.01,650.01,7675.0,648.75,648.76,648.2613,648.2613,7675.0
2021-11-24 13:50:00,649.99,649.99,649.68,649.93,651.0,648.2414,648.2414,647.9322,648.1815,651.0
2021-11-24 13:55:00,650.21,650.21,649.39,649.7,1215.0,648.4608,648.4608,647.643,647.9521,1215.0
2021-11-24 14:00:00,650.43,650.43,648.96,648.96,1897.0,648.6802,648.6802,647.2141,647.2141,1897.0
2021-11-24 14:05:00,648.91,649.06,648.48,648.48,1100.0,647.1643,647.3139,646.7354,646.7354,1100.0
2021-11-24 14:10:00,648.38,648.72,647.48,647.89,900.0,646.6357,646.9748,645.7381,646.147,900.0
2021-11-24 14:15:00,647.77,648.45,647.6,648.44,2575.0,646.0273,646.7055,645.8578,646.6955,2575.0
2021-11-24 14:20:00,648.31,648.36,647.92,648.36,600.0,646.5659,646.6157,646.1769,646.6157,600.0
2021-11-24 14:25:00,648.13,648.3,647.9,648.19,1000.0,646.3864,646.5559,646.157,646.4462,1000.0
2021-11-24 14:30:00,648.52,649.14,648.52,649.13,1230.0,646.7753,647.3936,646.7753,647.3837,1230.0
2021-11-24 14:35:00,649.02,649.43,649.02,649.43,425.0,647.274,647.6829,647.274,647.6829,425.0
2021-11-24 14:40:00,649.14,649.18,648.98,649.18,400.0,647.3936,647.4335,647.2341,647.4335,400.0
2021-11-24 14:45:00,649.75,649.95,649.56,649.92,1500.0,648.002,648.2015,647.8125,648.1715,1500.0
2021-11-24 14:50:00,650.1,650.45,649.99,649.99,1150.0,648.3511,648.7001,648.2414,648.2414,1150.0
2021-11-24 14:55:00,650.1,650.59,650.1,650.59,700.0,648.3511,648.8397,648.3511,648.8397,700.0
2021-11-24 15:00:00,650.47,650.47,649.9,650.23,500.0,648.7201,648.7201,648.1516,648.4807,500.0
2021-11-24 15:05:00,650.55,651.17,650.28,651.17,1500.0,648.7998,649.4182,648.5306,649.4182,1500.0
2021-11-24 15:10:00,651.17,651.44,650.55,650.7,1400.0,649.4182,649.6875,648.7998,648.9494,1400.0
2021-11-24 15:15:00,650.58,650.58,650.37,650.48,600.0,648.8298,648.8298,648.6203,648.73,600.0
2021-11-24 15:20:00,650.31,650.52,650.22,650.52,600.0,648.5605,648.7699,648.4707,648.7699,600.0
2021-11-24 15:25:00,650.47,650.62,650.39,650.39,1143.0,648.7201,648.8697,648.6403,648.6403,1143.0
2021-11-24 15:30:00,650.37,650.71,650.03,650.14,900.0,648.6203,648.9594,648.2812,648.3909,900.0
2021-11-24 15:35:00,650.7,650.7,649.35,650.5,2800.0,648.9494,648.9494,647.6031,648.75,2800.0
2021-11-24 15:40:00,650.66,650.75,649.97,649.99,2484.0,648.9096,648.9993,648.2214,648.2414,2484.0
2021-11-24 15:45:00,650.09,650.36,649.32,650.12,3500.0,648.3411,648.6104,647.5732,648.371,3500.0
2021-11-24 15:50:00,649.46,649.49,647.5,648.99,8820.0,647.7128,647.7427,645.7581,647.244,8820.0
2021-11-24 15:55:00,648.78,648.82,647.49,648.13,10973.0,647.0346,647.0745,645.7481,646.3864,10973.0
2021-11-26 09:30:00,658.95,660.95,657.12,659.82,23305.0,657.1772,659.1719,655.3522,658.0449,23305.0
2021-11-26 09:35:00,660.25,660.3,652.01,653.46,16411.0,658.4738,658.5236,650.2559,651.702,16411.0
2021-11-26 09:40:00,652.69,652.69,647.5,650.25,16468.0,650.9341,650.9341,645.7581,648.5007,16468.0
2021-11-26 09:45:00,650.18,653.45,649.72,652.67,5259.0,648.4308,651.692,647.9721,650.9141,5259.0
2021-11-26 09:50:00,651.23,654.79,650.25,654.79,5408.0,649.478,653.0284,648.5007,653.0284,5408.0
2021-11-26 09:55:00,653.06,655.62,653.05,655.37,1992.0,651.3031,653.8562,651.2931,653.6069,1992.0
2021-11-26 10:00:00,652.48,652.48,649.71,651.97,3590.0,650.7247,650.7247,647.9621,650.216,3590.0
2021-11-26 10:05:00,653.0,656.58,651.16,655.56,13540.0,651.2433,654.8136,649.4082,653.7964,13540.0
2021-11-26 10:10:00,655.23,655.23,648.86,649.65,3100.0,653.4673,653.4673,647.1144,647.9023,3100.0
2021-11-26 10:15:00,649.81,651.29,649.2,651.26,17686.0,648.0618,649.5379,647.4535,649.5079,17686.0
2021-11-26 10:20:00,650.81,651.56,649.59,651.11,2500.0,649.0591,649.8071,647.8424,649.3583,2500.0
2021-11-26 10:25:00,651.1,654.27,651.1,654.26,5002.0,649.3484,652.5098,649.3484,652.4999,5002.0
2021-11-26 10:30:00,653.44,653.44,651.39,651.65,1700.0,651.6821,651.6821,649.6376,649.8969,1700.0
2021-11-26 10:35:00,652.34,652.34,648.88,648.88,1445.0,650.585,650.585,647.1343,647.1343,1445.0
2021-11-26 10:40:00,649.38,649.95,648.0,648.61,3796.0,647.633,648.2015,646.2567,646.8651,3796.0
2021-11-26 10:45:00,648.42,649.44,648.42,648.97,1833.0,646.6756,647.6928,646.6756,647.2241,1833.0
2021-11-26 10:50:00,648.77,649.29,648.26,649.29,3704.0,647.0246,647.5432,646.516,647.5432,3704.0
2021-11-26 10:55:00,648.23,648.41,646.69,646.97,2515.0,646.4861,646.6656,644.9502,645.2295,2515.0
2021-11-26 11:00:00,646.88,648.08,646.88,648.08,750.0,645.1397,646.3365,645.1397,646.3365,750.0
2021-11-26 11:05:00,647.06,647.86,646.71,647.1,4060.0,645.3192,646.1171,644.9702,645.3591,4060.0
2021-11-26 11:10:00,647.04,647.05,646.08,646.08,605.0,645.2993,645.3093,644.3419,644.3419,605.0
2021-11-26 11:15:00,646.58,646.58,645.0,645.55,2016.0,644.8405,644.8405,643.2648,643.8133,2016.0
2021-11-26 11:20:00,645.4,646.56,645.14,646.51,2100.0,643.6637,644.8206,643.4044,644.7707,2100.0
2021-11-26 11:25:00,647.02,648.37,647.01,647.23,3411.0,645.2793,646.6257,645.2694,645.4888,3411.0
2021-11-26 11:30:00,647.07,647.65,646.92,647.39,1250.0,645.3292,645.9076,645.1796,645.6483,1250.0
2021-11-26 11:35:00,647.99,648.05,646.72,647.17,4906.0,646.2467,646.3066,644.9802,645.4289,4906.0
2021-11-26 11:40:00,647.63,647.64,644.75,644.75,7090.0,645.8877,645.8977,643.0155,643.0155,7090.0
2021-11-26 11:45:00,644.26,644.46,642.27,642.83,6200.0,642.5268,642.7262,640.5421,641.1006,6200.0
2021-11-26 11:50:00,642.87,643.22,641.0,641.06,2932.0,641.1405,641.4896,639.2755,639.3354,2932.0
2021-11-26 11:55:00,640.8,642.1,639.9,641.54,6546.0,639.0761,640.3726,638.1785,639.8141,6546.0
2021-11-26 12:00:00,641.04,641.39,640.63,641.35,2663.0,639.3154,639.6645,638.9065,639.6246,2663.0
2021-11-26 12:05:00,641.09,642.79,640.68,642.79,6236.0,639.3653,641.0607,638.9564,641.0607,6236.0
2021-11-26 12:10:00,642.95,643.46,642.22,642.23,3096.0,641.2203,641.7289,640.4923,640.5022,3096.0
2021-11-26 12:15:00,641.96,642.6,641.72,642.6,2577.0,640.233,640.8712,639.9936,640.8712,2577.0
2021-11-26 12:20:00,642.84,643.48,641.41,641.96,3400.0,641.1106,641.7489,639.6844,640.233,3400.0
2021-11-26 12:25:00,642.9,645.27,642.12,644.8,6254.0,641.1704,643.5341,640.3925,643.0653,6254.0
2021-11-26 12:30:00,645.16,645.16,643.93,643.93,2013.0,643.4243,643.4243,642.1977,642.1977,2013.0
2021-11-26 12:35:00,645.0,645.8,644.86,645.49,5710.0,643.2648,644.0626,643.1252,643.7535,5710.0
2021-11-26 12:40:00,645.86,645.86,644.44,644.44,2780.0,644.1225,644.1225,642.7063,642.7063,2780.0
2021-11-26 12:45:00,644.39,644.39,642.28,642.67,9923.0,642.6564,642.6564,640.5521,640.941,9923.0
2021-11-26 12:50:00,642.14,642.24,639.78,640.38,14360.0,640.4125,640.5122,638.0588,638.6572,14360.0
2021-11-26 12:55:00,640.45,646.08,640.4,643.56,50413.0,638.727,644.3419,638.6772,641.8287,50413.0
2021-11-29 09:30:00,645.32,649.95,643.35,648.66,14458.0,643.5839,648.2015,641.6192,646.9149,14458.0
2021-11-29 09:35:00,648.65,649.44,646.5,648.67,6660.0,646.905,647.6928,644.7607,646.9249,6660.0
2021-11-29 09:40:00,648.0,648.0,644.81,645.52,10352.0,646.2567,646.2567,643.0753,643.7834,10352.0
2021-11-29 09:45:00,645.53,645.9,643.3,643.92,3523.0,643.7934,644.1624,641.5694,642.1877,3523.0
2021-11-29 09:50:00,643.98,646.88,642.41,645.78,4621.0,642.2475,645.1397,640.6817,644.0427,4621.0
2021-11-29 09:55:00,646.34,646.81,644.69,646.68,5875.0,644.6012,645.0699,642.9556,644.9403,5875.0
2021-11-29 10:00:00,646.26,646.26,643.0,644.63,7822.0,644.5214,644.5214,641.2702,642.8958,7822.0
2021-11-29 10:05:00,644.62,647.65,644.62,645.55,4105.0,642.8858,645.9076,642.8858,643.8133,4105.0
2021-11-29 10:10:00,645.59,646.33,644.42,645.83,3260.0,643.8532,644.5912,642.6863,644.0925,3260.0
2021-11-29 10:15:00,646.67,648.72,645.99,647.81,1200.0,644.9303,646.9748,644.2521,646.0672,1200.0
2021-11-29 10:20:00,646.86,647.5,645.89,646.74,2902.0,645.1198,645.7581,644.1524,645.0001,2902.0
2021-11-29 10:25:00,646.4,646.41,644.16,644.53,2484.0,644.661,644.671,642.427,642.796,2484.0
2021-11-29 10:30:00,645.2,646.8,645.2,646.2,5793.0,643.4642,645.0599,643.4642,644.4615,5793.0
2021-11-29 10:35:00,645.88,646.2,644.76,645.07,2726.0,644.1424,644.4615,643.0254,643.3346,2726.0
2021-11-29 10:40:00,645.36,645.36,645.35,645.36,244.0,643.6238,643.6238,643.6138,643.6238,244.0
2021-11-29 10:45:00,645.82,646.33,645.5,645.56,1690.0,644.0826,644.5912,643.7634,643.8233,1690.0
2021-11-29 10:50:00,645.64,646.5,644.8,644.8,4276.0,643.9031,644.7607,643.0653,643.0653,4276.0
2021-11-29 10:55:00,645.63,645.63,644.16,644.74,1700.0,643.8931,643.8931,642.427,643.0055,1700.0
2021-11-29 11:00:00,645.95,646.95,645.94,646.89,1229.0,644.2122,645.2095,644.2022,645.1497,1229.0
2021-11-29 11:05:00,646.82,648.11,646.74,648.11,1105.0,645.0799,646.3664,645.0001,646.3664,1105.0
2021-11-29 11:10:00,648.41,650.49,648.41,650.14,3551.0,646.6656,648.74,646.6656,648.3909,3551.0
2021-11-29 11:15:00,650.38,650.87,650.0,650.24,1869.0,648.6303,649.119,648.2513,648.4907,1869.0
2021-11-29 11:20:00,650.16,650.16,649.55,649.73,2100.0,648.4109,648.4109,647.8025,647.9821,2100.0
2021-11-29 11:25:00,649.56,650.11,649.35,649.93,2581.0,647.8125,648.361,647.6031,648.1815,2581.0
2021-11-29 11:30:00,650.04,650.45,649.23,649.86,3459.0,648.2912,648.7001,647.4834,648.1117,3459.0
2021-11-29 11:35:00,649.84,649.86,648.74,649.41,2730.0,648.0918,648.1117,646.9947,647.6629,2730.0
2021-11-29 11:40:00,649.0,649.83,648.56,648.56,2500.0,647.254,648.0818,646.8152,646.8152,2500.0
2021-11-29 11:45:00,649.0,649.0,648.43,648.67,949.0,647.254,647.254,646.6856,646.9249,949.0
2021-11-29 11:50:00,648.83,649.27,648.45,649.1,1800.0,647.0845,647.5233,646.7055,647.3537,1800.0
2021-11-29 11:55:00,649.11,649.11,648.03,648.03,1312.0,647.3637,647.3637,646.2866,646.2866,1312.0
2021-11-29 12:00:00,648.25,652.08,648.24,650.88,19911.0,646.506,650.3257,646.4961,649.129,19911.0
2021-11-29 12:05:00,650.89,652.78,650.89,652.49,6910.0,649.1389,651.0238,649.1389,650.7346,6910.0
2021-11-29 12:10:00,653.23,654.28,653.13,653.24,6929.0,651.4726,652.5198,651.3729,651.4826,6929.0
2021-11-29 12:15:00,653.66,654.16,652.97,653.47,2005.0,651.9015,652.4001,651.2133,651.712,2005.0
2021-11-29 12:20:00,653.34,654.45,652.69,654.09,6902.0,651.5823,652.6894,650.9341,652.3303,6902.0
2021-11-29 12:25:00,654.13,654.6,653.63,653.93,2572.0,652.3702,652.839,651.8716,652.1708,2572.0
2021-11-29 12:30:00,653.92,655.28,653.89,655.2,7520.0,652.1608,653.5171,652.1309,653.4373,7520.0
2021-11-29 12:35:00,654.71,655.7,654.67,655.54,4026.0,652.9487,653.936,652.9088,653.7764,4026.0
2021-11-29 12:40:00,655.69,656.39,655.25,655.45,2727.0,653.926,654.6241,653.4872,653.6867,2727.0
2021-11-29 12:45:00,655.91,656.85,655.4,656.4,6708.0,654.1454,655.0829,653.6368,654.6341,6708.0
2021-11-29 12:50:00,655.93,656.66,655.92,656.48,3165.0,654.1654,654.8934,654.1554,654.7139,3165.0
2021-11-29 12:55:00,656.66,656.89,656.27,656.75,4450.0,654.8934,655.1228,654.5045,654.9832,4450.0
2021-11-29 13:00:00,656.62,657.48,656.42,657.48,2254.0,654.8535,655.7112,654.6541,655.7112,2254.0
2021-11-29 13:05:00,657.48,657.8,657.0,657.33,1499.0,655.7112,656.0303,655.2325,655.5616,1499.0
2021-11-29 13:10:00,657.34,657.71,657.25,657.25,2488.0,655.5716,655.9406,655.4818,655.4818,2488.0
2021-11-29 13:15:00,657.39,657.84,657.23,657.44,711.0,655.6214,656.0702,655.4619,655.6713,711.0
2021-11-29 13:20:00,657.49,657.55,656.78,656.83,4080.0,655.7212,655.781,655.0131,655.063,4080.0
2021-11-29 13:25:00,656.74,657.51,656.74,657.19,2343.0,654.9732,655.7411,654.9732,655.422,2343.0
2021-11-29 13:30:00,657.31,657.71,657.26,657.3,1448.0,655.5417,655.9406,655.4918,655.5317,1448.0
2021-11-29 13:35:00,657.14,657.26,656.75,657.25,2049.0,655.3721,655.4918,654.9832,655.4818,2049.0
2021-11-29 13:40:00,657.63,657.63,657.3,657.3,400.0,655.8608,655.8608,655.5317,655.5317,400.0
2021-11-29 13:45:00,657.16,658.65,657.16,658.05,17417.0,655.3921,656.8781,655.3921,656.2797,17417.0
2021-11-29 13:50:00,658.56,658.56,658.1,658.1,2235.0,656.7883,656.7883,656.3295,656.3295,2235.0
2021-11-29 13:55:00,658.46,659.79,658.45,659.64,14705.0,656.6886,658.015,656.6786,657.8654,14705.0
2021-11-29 14:00:00,659.4,659.75,659.1,659.16,1256.0,657.626,657.9751,657.3268,657.3867,1256.0
2021-11-29 14:05:00,659.5,660.03,659.5,659.71,3686.0,657.7258,658.2543,657.7258,657.9352,3686.0
2021-11-29 14:10:00,659.63,659.64,659.26,659.64,1231.0,657.8554,657.8654,657.4864,657.8654,1231.0
2021-11-29 14:15:00,659.0,659.19,658.78,659.15,1542.0,657.2271,657.4166,657.0077,657.3767,1542.0
2021-11-29 14:20:00,658.83,658.83,658.05,658.44,11777.0,657.0576,657.0576,656.2797,656.6686,11777.0
2021-11-29 14:25:00,658.5,658.66,658.45,658.66,800.0,656.7285,656.888,656.6786,656.888,800.0
2021-11-29 14:30:00,658.95,659.15,658.17,658.17,5953.0,657.1772,657.3767,656.3993,656.3993,5953.0
2021-11-29 14:35:00,658.1,658.1,656.66,657.25,3945.0,656.3295,656.3295,654.8934,655.4818,3945.0
2021-11-29 14:40:00,657.25,657.66,656.97,656.97,2202.0,655.4818,655.8907,655.2026,655.2026,2202.0
2021-11-29 14:45:00,657.32,658.59,657.32,657.87,6329.0,655.5516,656.8182,655.5516,656.1002,6329.0
2021-11-29 14:50:00,657.8,657.98,657.26,657.65,800.0,656.0303,656.2099,655.4918,655.8807,800.0
2021-11-29 14:55:00,657.57,657.8,656.78,657.07,1400.0,655.801,656.0303,655.0131,655.3023,1400.0
2021-11-29 15:00:00,657.49,658.0,656.92,657.87,5103.0,655.7212,656.2298,655.1527,656.1002,5103.0
2021-11-29 15:05:00,657.59,658.89,657.37,658.89,9225.0,655.8209,657.1174,655.6015,657.1174,9225.0
2021-11-29 15:10:00,658.55,659.61,658.36,659.37,1591.0,656.7783,657.8355,656.5888,657.5961,1591.0
2021-11-29 15:15:00,659.5,660.18,659.29,660.18,3329.0,657.7258,658.4039,657.5163,658.4039,3329.0
2021-11-29 15:20:00,660.4,660.5,659.51,660.0,9933.0,658.6233,658.7231,657.7357,658.2244,9933.0
2021-11-29 15:25:00,660.32,660.32,660.0,660.19,1653.0,658.5436,658.5436,658.2244,658.4139,1653.0
2021-11-29 15:30:00,659.88,659.88,658.65,658.65,2685.0,658.1047,658.1047,656.8781,656.8781,2685.0
2021-11-29 15:35:00,658.83,659.04,657.21,657.21,3450.0,657.0576,657.267,655.4419,655.4419,3450.0
2021-11-29 15:40:00,656.59,656.59,655.42,655.78,2804.0,654.8236,654.8236,653.6567,654.0158,2804.0
2021-11-29 15:45:00,655.76,655.86,655.51,655.63,1865.0,653.9958,654.0956,653.7465,653.8662,1865.0
2021-11-29 15:50:00,655.4,655.55,654.73,655.41,9176.0,653.6368,653.7864,652.9686,653.6468,9176.0
2021-11-29 15:55:00,655.57,655.57,653.67,654.4,18072.0,653.8063,653.8063,651.9115,652.6395,18072.0
2021-11-30 09:30:00,644.84,650.56,643.0,644.4,23548.0,643.1052,648.8098,641.2702,642.6664,23548.0
2021-11-30 09:35:00,643.92,644.52,635.12,638.0,6087.0,642.1877,642.7861,633.4114,636.2836,6087.0
2021-11-30 09:40:00,637.3,644.37,637.29,643.54,12252.0,635.5855,642.6365,635.5755,641.8087,12252.0
2021-11-30 09:45:00,644.54,646.44,643.32,646.44,8164.0,642.806,644.7009,641.5893,644.7009,8164.0
2021-11-30 09:50:00,646.49,648.27,646.48,647.54,5335.0,644.7508,646.526,644.7408,645.7979,5335.0
2021-11-30 09:55:00,648.45,652.97,647.79,650.8,13490.0,646.7055,651.2133,646.0473,649.0492,13490.0
2021-11-30 10:00:00,651.5,654.4,649.76,654.4,25745.0,649.7473,652.6395,648.012,652.6395,25745.0
2021-11-30 10:05:00,654.4,654.4,653.03,654.0,8942.0,652.6395,652.6395,651.2732,652.2406,8942.0
2021-11-30 10:10:00,653.99,655.84,652.76,655.44,10632.0,652.2306,654.0756,651.0039,653.6767,10632.0
2021-11-30 10:15:00,655.44,655.92,653.42,655.5,7947.0,653.6767,654.1554,651.6621,653.7365,7947.0
2021-11-30 10:20:00,655.35,656.6,654.18,655.6,10856.0,653.5869,654.8336,652.4201,653.8363,10856.0
2021-11-30 10:25:00,655.6,655.6,651.51,653.0,30997.0,653.8363,653.8363,649.7573,651.2433,30997.0
2021-11-30 10:30:00,652.89,652.9,649.63,649.63,3650.0,651.1336,651.1435,647.8823,647.8823,3650.0
2021-11-30 10:35:00,649.71,649.71,645.96,648.47,4642.0,647.9621,647.9621,644.2222,646.7254,4642.0
2021-11-30 10:40:00,648.2,648.2,646.3,647.5,5624.0,646.4562,646.4562,644.5613,645.7581,5624.0
2021-11-30 10:45:00,647.17,647.53,646.43,646.43,2113.0,645.4289,645.788,644.6909,644.6909,2113.0
2021-11-30 10:50:00,644.84,645.39,642.09,642.32,6600.0,643.1052,643.6537,640.3626,640.592,6600.0
2021-11-30 10:55:00,641.6,641.93,640.71,641.1,8616.0,639.8739,640.203,638.9863,639.3753,8616.0
2021-11-30 11:00:00,641.67,642.99,639.18,642.99,4300.0,639.9437,641.2602,637.4604,641.2602,4300.0
2021-11-30 11:05:00,642.3,644.0,641.52,641.76,5072.0,640.572,642.2675,639.7941,640.0335,5072.0
2021-11-30 11:10:00,641.62,644.24,641.08,644.24,4650.0,639.8939,642.5068,639.3553,642.5068,4650.0
2021-11-30 11:15:00,643.91,644.75,643.5,644.44,2346.0,642.1777,643.0155,641.7688,642.7063,2346.0
2021-11-30 11:20:00,644.01,644.6,643.1,643.82,1950.0,642.2774,642.8659,641.3699,642.088,1950.0
2021-11-30 11:25:00,643.46,644.37,641.7,642.14,1897.0,641.7289,642.6365,639.9737,640.4125,1897.0
2021-11-30 11:30:00,642.19,642.43,641.03,641.3,3100.0,640.4623,640.7017,639.3055,639.5747,3100.0
2021-11-30 11:35:00,641.44,642.25,640.57,642.25,3702.0,639.7144,640.5222,638.8467,640.5222,3702.0
2021-11-30 11:40:00,641.58,641.58,639.92,639.93,2450.0,639.854,639.854,638.1984,638.2084,2450.0
2021-11-30 11:45:00,640.25,640.25,638.74,639.74,5621.0,638.5276,638.5276,637.0216,638.0189,5621.0
2021-11-30 11:50:00,639.54,639.54,639.18,639.24,1550.0,637.8195,637.8195,637.4604,637.5203,1550.0
2021-11-30 11:55:00,639.8,641.19,638.26,640.75,2200.0,638.0788,639.465,636.5429,639.0262,2200.0
2021-11-30 12:00:00,640.54,640.54,639.03,639.26,2001.0,638.8168,638.8168,637.3108,637.5402,2001.0
2021-11-30 12:05:00,639.44,640.56,639.44,640.42,2000.0,637.7197,638.8367,637.7197,638.6971,2000.0
2021-11-30 12:10:00,640.06,640.29,639.39,639.39,3053.0,638.3381,638.5674,637.6699,637.6699,3053.0
2021-11-30 12:15:00,639.07,640.0,638.71,640.0,2534.0,637.3507,638.2782,636.9917,638.2782,2534.0
2021-11-30 12:20:00,640.55,641.4,640.04,641.4,2200.0,638.8267,639.6745,638.3181,639.6745,2200.0
2021-11-30 12:25:00,641.68,642.76,641.68,642.01,3502.0,639.9537,641.0308,639.9537,640.2828,3502.0
2021-11-30 12:30:00,641.98,642.48,641.14,641.14,2300.0,640.2529,640.7516,639.4152,639.4152,2300.0
2021-11-30 12:35:00,641.18,641.18,640.36,640.69,1900.0,639.4551,639.4551,638.6373,638.9664,1900.0
2021-11-30 12:40:00,640.46,641.2,640.4,640.44,2427.0,638.737,639.475,638.6772,638.717,2427.0
2021-11-30 12:45:00,640.44,641.2,640.26,640.75,3134.0,638.717,639.475,638.5375,639.0262,3134.0
2021-11-30 12:50:00,640.86,641.37,640.86,640.94,1920.0,639.1359,639.6445,639.1359,639.2157,1920.0
2021-11-30 12:55:00,641.09,641.09,639.9,640.7,5182.0,639.3653,639.3653,638.1785,638.9763,5182.0
2021-11-30 13:00:00,641.46,641.91,640.8,640.8,1307.0,639.7343,640.1831,639.0761,639.0761,1307.0
2021-11-30 13:05:00,640.96,642.39,640.95,641.9,3883.0,639.2356,640.6618,639.2257,640.1731,3883.0
2021-11-30 13:10:00,641.84,642.39,640.92,642.39,2929.0,640.1133,640.6618,639.1958,640.6618,2929.0
2021-11-30 13:15:00,642.38,642.76,642.28,642.71,2105.0,640.6518,641.0308,640.5521,640.9809,2105.0
2021-11-30 13:20:00,642.55,644.3,642.33,644.3,4870.0,640.8214,642.5667,640.602,642.5667,4870.0
2021-11-30 13:25:00,644.4,645.26,644.1,645.26,2374.0,642.6664,643.5241,642.3672,643.5241,2374.0
2021-11-30 13:30:00,645.18,645.49,644.7,644.7,1389.0,643.4443,643.7535,642.9656,642.9656,1389.0
2021-11-30 13:35:00,644.59,644.74,643.28,643.28,1250.0,642.8559,643.0055,641.5494,641.5494,1250.0
2021-11-30 13:40:00,643.69,644.18,643.69,643.9,1600.0,641.9583,642.447,641.9583,642.1677,1600.0
2021-11-30 13:45:00,644.22,645.06,643.99,644.72,2747.0,642.4869,643.3246,642.2575,642.9855,2747.0
2021-11-30 13:50:00,644.23,644.67,643.73,644.67,1300.0,642.4968,642.9357,641.9982,642.9357,1300.0
2021-11-30 13:55:00,644.11,644.43,643.87,644.19,1707.0,642.3772,642.6963,642.1378,642.457,1707.0
2021-11-30 14:00:00,644.05,644.2,643.28,643.28,2000.0,642.3173,642.4669,641.5494,641.5494,2000.0
2021-11-30 14:05:00,643.25,643.25,641.98,643.03,2596.0,641.5195,641.5195,640.2529,641.3001,2596.0
2021-11-30 14:10:00,643.05,643.8,642.65,642.72,1500.0,641.32,642.068,640.9211,640.9909,1500.0
2021-11-30 14:15:00,642.63,642.64,641.3,641.3,2476.0,640.9012,640.9111,639.5747,639.5747,2476.0
2021-11-30 14:20:00,641.36,641.58,641.28,641.34,1210.0,639.6346,639.854,639.5548,639.6146,1210.0
2021-11-30 14:25:00,641.34,641.71,641.34,641.51,829.0,639.6146,639.9836,639.6146,639.7842,829.0
2021-11-30 14:30:00,641.75,642.65,640.99,642.37,2321.0,640.0235,640.9211,639.2656,640.6419,2321.0
2021-11-30 14:35:00,642.35,643.23,642.15,642.32,2667.0,640.6219,641.4995,640.4224,640.592,2667.0
2021-11-30 14:40:00,642.39,642.39,640.42,640.42,1084.0,640.6618,640.6618,638.6971,638.6971,1084.0
2021-11-30 14:45:00,640.82,640.82,639.38,639.68,2500.0,639.096,639.096,637.6599,637.9591,2500.0
2021-11-30 14:50:00,639.54,639.54,638.7,638.7,2619.0,637.8195,637.8195,636.9817,636.9817,2619.0
2021-11-30 14:55:00,638.62,639.59,638.41,639.59,1850.0,636.9019,637.8693,636.6925,637.8693,1850.0
2021-11-30 15:00:00,639.4,639.98,639.4,639.84,1635.0,637.6798,638.2583,637.6798,638.1187,1635.0
2021-11-30 15:05:00,639.66,640.59,639.37,640.56,2450.0,637.9391,638.8666,637.6499,638.8367,2450.0
2021-11-30 15:10:00,640.35,640.87,640.3,640.84,1300.0,638.6273,639.1459,638.5774,639.116,1300.0
2021-11-30 15:15:00,640.84,641.15,640.21,640.33,4755.0,639.116,639.4251,638.4877,638.6073,4755.0
2021-11-30 15:20:00,640.33,640.34,639.8,639.8,3050.0,638.6073,638.6173,638.0788,638.0788,3050.0
2021-11-30 15:25:00,639.58,640.11,639.0,639.48,3785.0,637.8594,638.3879,637.2809,637.7596,3785.0
2021-11-30 15:30:00,638.88,639.9,637.81,637.88,7299.0,637.1612,638.1785,636.0941,636.1639,7299.0
2021-11-30 15:35:00,637.89,638.24,637.31,637.31,3210.0,636.1739,636.523,635.5955,635.5955,3210.0
2021-11-30 15:40:00,637.0,638.1,636.98,638.1,3250.0,635.2863,636.3833,635.2664,636.3833,3250.0
2021-11-30 15:45:00,638.3,638.3,636.41,636.58,9451.0,636.5828,636.5828,634.6979,634.8674,9451.0
2021-11-30 15:50:00,636.58,640.49,635.81,640.11,19896.0,634.8674,638.7669,634.0995,638.3879,19896.0
2021-11-30 15:55:00,639.51,639.85,636.12,636.21,37756.0,637.7895,638.1286,634.4087,634.4984,37756.0
2021-12-01 09:30:00,639.13,642.39,637.41,638.91,8794.0,637.4106,640.6618,635.6952,637.1912,8794.0
2021-12-01 09:35:00,637.03,638.47,630.62,631.68,6690.0,635.3162,636.7523,628.9235,629.9806,6690.0
2021-12-01 09:40:00,630.48,634.03,630.44,630.53,2368.0,628.7838,632.3243,628.7439,628.8337,2368.0
2021-12-01 09:45:00,631.14,636.5,630.95,636.34,3201.0,629.4421,634.7876,629.2526,634.6281,3201.0
2021-12-01 09:50:00,635.95,636.26,634.97,635.6,611.0,634.2391,634.5483,633.2618,633.8901,611.0
2021-12-01 09:55:00,635.05,635.88,634.08,634.89,2156.0,633.3415,634.1693,632.3742,633.182,2156.0
2021-12-01 10:00:00,631.85,636.27,631.84,634.77,3573.0,630.1502,634.5583,630.1402,633.0623,3573.0
2021-12-01 10:05:00,635.37,635.41,633.22,634.2,4900.0,633.6607,633.7006,631.5165,632.4938,4900.0
2021-12-01 10:10:00,634.5,637.43,634.4,635.85,5348.0,632.793,635.7151,632.6933,634.1394,5348.0
2021-12-01 10:15:00,636.06,637.79,635.76,637.41,1200.0,634.3488,636.0742,634.0496,635.6952,1200.0
2021-12-01 10:20:00,636.84,639.0,636.84,638.75,1696.0,635.1267,637.2809,635.1267,637.0316,1696.0
2021-12-01 10:25:00,637.09,638.79,637.09,637.6,1000.0,635.3761,637.0715,635.3761,635.8847,1000.0
2021-12-01 10:30:00,637.68,639.49,637.68,638.63,1972.0,635.9645,637.7696,635.9645,636.9119,1972.0
2021-12-01 10:35:00,638.26,638.83,636.05,636.06,2482.0,636.5429,637.1114,634.3389,634.3488,2482.0
2021-12-01 10:40:00,635.81,638.0,635.81,636.92,2602.0,634.0995,636.2836,634.0995,635.2065,2602.0
2021-12-01 10:45:00,636.45,638.26,636.45,637.52,1729.0,634.7378,636.5429,634.7378,635.8049,1729.0
2021-12-01 10:50:00,637.49,637.87,637.42,637.43,2000.0,635.775,636.154,635.7052,635.7151,2000.0
2021-12-01 10:55:00,637.63,638.74,637.48,638.7,2623.0,635.9146,637.0216,635.765,636.9817,2623.0
2021-12-01 11:00:00,639.33,640.3,638.95,638.95,6969.0,637.61,638.5774,637.2311,637.2311,6969.0
2021-12-01 11:05:00,638.68,640.25,637.69,637.7,2704.0,636.9618,638.5276,635.9744,635.9844,2704.0
2021-12-01 11:10:00,637.73,640.4,637.73,639.19,3019.0,636.0143,638.6772,636.0143,637.4704,3019.0
2021-12-01 11:15:00,640.0,641.08,639.63,640.6,5431.0,638.2782,639.3553,637.9092,638.8766,5431.0
2021-12-01 11:20:00,641.15,641.15,640.26,641.0,4755.0,639.4251,639.4251,638.5375,639.2755,4755.0
2021-12-01 11:25:00,641.09,641.5,640.02,640.7,3140.0,639.3653,639.7742,638.2982,638.9763,3140.0
2021-12-01 11:30:00,640.94,640.94,639.31,639.72,6475.0,639.2157,639.2157,637.5901,637.999,6475.0
2021-12-01 11:35:00,640.63,640.63,639.2,639.23,1479.0,638.9065,638.9065,637.4804,637.5103,1479.0
2021-12-01 11:40:00,639.21,639.27,638.74,638.94,740.0,637.4904,637.5502,637.0216,637.2211,740.0
2021-12-01 11:45:00,638.53,640.0,638.09,639.7,3187.0,636.8122,638.2782,636.3734,637.979,3187.0
2021-12-01 11:50:00,639.38,640.31,638.48,639.21,3540.0,637.6599,638.5874,636.7623,637.4904,3540.0
2021-12-01 11:55:00,639.39,640.6,638.88,639.62,2042.0,637.6699,638.8766,637.1612,637.8993,2042.0
2021-12-01 12:00:00,639.41,641.48,639.4,640.8,5915.0,637.6898,639.7542,637.6798,639.0761,5915.0
2021-12-01 12:05:00,641.62,644.41,641.62,642.11,6563.0,639.8939,642.6764,639.8939,640.3826,6563.0
2021-12-01 12:10:00,641.45,641.84,640.67,640.68,2906.0,639.7243,640.1133,638.9464,638.9564,2906.0
2021-12-01 12:15:00,641.25,641.82,640.85,641.5,1650.0,639.5249,640.0933,639.1259,639.7742,1650.0
2021-12-01 12:20:00,641.15,641.4,640.15,640.31,2900.0,639.4251,639.6745,638.4278,638.5874,2900.0
2021-12-01 12:25:00,639.55,640.23,638.88,638.88,2998.0,637.8294,638.5076,637.1612,637.1612,2998.0
2021-12-01 12:30:00,638.87,639.53,638.65,638.71,1088.0,637.1513,637.8095,636.9319,636.9917,1088.0
2021-12-01 12:35:00,638.92,639.49,638.64,639.45,1400.0,637.2011,637.7696,636.9219,637.7297,1400.0
2021-12-01 12:40:00,640.96,640.96,639.32,639.32,878.0,639.2356,639.2356,637.6001,637.6001,878.0
2021-12-01 12:45:00,639.35,640.81,638.57,639.38,4500.0,637.63,639.086,636.8521,637.6599,4500.0
2021-12-01 12:50:00,639.33,639.78,638.28,638.28,2394.0,637.61,638.0588,636.5629,636.5629,2394.0
2021-12-01 12:55:00,637.38,637.49,636.34,636.34,1410.0,635.6653,635.775,634.6281,634.6281,1410.0
2021-12-01 13:00:00,637.02,638.03,636.76,637.15,2008.0,635.3062,636.3135,635.0469,635.4359,2008.0
2021-12-01 13:05:00,637.14,637.49,636.44,636.55,1975.0,635.4259,635.775,634.7278,634.8375,1975.0
2021-12-01 13:10:00,637.21,638.54,637.21,638.35,1500.0,635.4957,636.8222,635.4957,636.6327,1500.0
2021-12-01 13:15:00,637.72,637.88,635.25,635.25,3544.0,636.0044,636.1639,633.541,633.541,3544.0
2021-12-01 13:20:00,636.54,637.33,635.84,636.48,900.0,634.8275,635.6154,634.1294,634.7677,900.0
2021-12-01 13:25:00,636.57,637.68,636.57,637.28,1491.0,634.8575,635.9645,634.8575,635.5655,1491.0
2021-12-01 13:30:00,637.17,637.24,635.79,635.79,900.0,635.4558,635.5257,634.0796,634.0796,900.0
2021-12-01 13:35:00,636.57,636.64,635.46,635.46,3167.0,634.8575,634.9273,633.7504,633.7504,3167.0
2021-12-01 13:40:00,635.98,636.31,635.04,636.31,2273.0,634.269,634.5982,633.3316,634.5982,2273.0
2021-12-01 13:45:00,635.54,635.83,634.4,634.68,2100.0,633.8302,634.1194,632.6933,632.9725,2100.0
2021-12-01 13:50:00,635.88,636.9,635.88,636.7,600.0,634.1693,635.1866,634.1693,634.9871,600.0
2021-12-01 13:55:00,636.66,637.57,636.0,636.15,1840.0,634.9472,635.8548,634.289,634.4386,1840.0
2021-12-01 14:00:00,636.0,636.92,636.0,636.72,400.0,634.289,635.2065,634.289,635.0071,400.0
2021-12-01 14:05:00,636.6,637.48,636.0,636.51,3751.0,634.8874,635.765,634.289,634.7976,3751.0
2021-12-01 14:10:00,636.39,637.47,635.25,637.24,3291.0,634.6779,635.755,633.541,635.5257,3291.0
2021-12-01 14:15:00,637.82,638.82,636.67,637.48,3116.0,636.1041,637.1014,634.9572,635.765,3116.0
2021-12-01 14:20:00,637.99,639.97,637.6,639.97,2100.0,636.2736,638.2483,635.8847,638.2483,2100.0
2021-12-01 14:25:00,639.56,642.5,639.56,642.5,3022.0,637.8394,640.7715,637.8394,640.7715,3022.0
2021-12-01 14:30:00,641.83,643.5,641.47,642.58,4044.0,640.1033,641.7688,639.7443,640.8513,4044.0
2021-12-01 14:35:00,642.36,643.78,641.83,643.46,3444.0,640.6319,642.0481,640.1033,641.7289,3444.0
2021-12-01 14:40:00,643.42,643.42,640.86,641.02,6818.0,641.689,641.689,639.1359,639.2955,6818.0
2021-12-01 14:45:00,641.2,641.89,641.2,641.47,1100.0,639.475,640.1631,639.475,639.7443,1100.0
2021-12-01 14:50:00,641.34,641.77,640.84,640.84,2320.0,639.6146,640.0435,639.116,639.116,2320.0
2021-12-01 14:55:00,640.74,641.92,640.74,641.01,2660.0,639.0162,640.1931,639.0162,639.2855,2660.0
2021-12-01 15:00:00,641.05,641.8,638.72,638.72,2501.0,639.3254,640.0734,637.0017,637.0017,2501.0
2021-12-01 15:05:00,638.68,639.53,637.41,638.41,9561.0,636.9618,637.8095,635.6952,636.6925,9561.0
2021-12-01 15:10:00,638.41,639.6,638.41,638.73,1972.0,636.6925,637.8793,636.6925,637.0116,1972.0
2021-12-01 15:15:00,638.78,638.78,637.24,637.32,1874.0,637.0615,637.0615,635.5257,635.6054,1874.0
2021-12-01 15:20:00,636.81,637.15,635.73,636.2,3927.0,635.0968,635.4359,634.0197,634.4885,3927.0
2021-12-01 15:25:00,636.07,636.07,634.54,634.54,2979.0,634.3588,634.3588,632.8329,632.8329,2979.0
2021-12-01 15:30:00,634.2,634.52,632.12,633.33,3300.0,632.4938,632.813,630.4194,631.6262,3300.0
2021-12-01 15:35:00,633.33,634.58,631.99,633.62,1900.0,631.6262,632.8728,630.2898,631.9154,1900.0
2021-12-01 15:40:00,633.84,634.13,632.59,633.01,2213.0,632.1348,632.424,630.8882,631.307,2213.0
2021-12-01 15:45:00,632.8,633.52,632.05,632.68,3548.0,631.0976,631.8157,630.3496,630.9779,3548.0
2021-12-01 15:50:00,632.79,634.39,631.98,632.35,7226.0,631.0876,632.6833,630.2798,630.6488,7226.0
2021-12-01 15:55:00,632.21,632.66,630.13,630.42,17899.0,630.5092,630.958,628.4348,628.724,17899.0
2021-12-02 09:30:00,633.03,633.03,623.01,624.34,12212.0,631.327,631.327,621.3339,622.6604,12212.0
2021-12-02 09:35:00,623.0,631.57,622.49,631.57,1430.0,621.324,629.8709,620.8153,629.8709,1430.0
2021-12-02 09:40:00,631.96,634.5,630.11,633.35,2566.0,630.2599,632.793,628.4148,631.6461,2566.0
2021-12-02 09:45:00,635.8,638.17,635.52,637.36,2634.0,634.0895,636.4532,633.8103,635.6453,2634.0
2021-12-02 09:50:00,637.14,639.38,637.14,639.31,7095.0,635.4259,637.6599,635.4259,637.5901,7095.0
2021-12-02 09:55:00,639.3,639.3,636.45,638.27,4171.0,637.5801,637.5801,634.7378,636.5529,4171.0
2021-12-02 10:00:00,636.97,636.97,635.0,635.01,2000.0,635.2564,635.2564,633.2917,633.3017,2000.0
2021-12-02 10:05:00,637.75,637.75,635.43,637.36,1652.0,636.0343,636.0343,633.7205,635.6453,1652.0
2021-12-02 10:10:00,636.28,636.31,634.71,635.08,3653.0,634.5682,634.5982,633.0025,633.3715,3653.0
2021-12-02 10:15:00,634.93,635.03,633.0,633.97,4576.0,633.2219,633.3216,631.2971,632.2645,4576.0
2021-12-02 10:20:00,633.55,633.96,632.46,632.63,1600.0,631.8456,632.2545,630.7585,630.9281,1600.0
2021-12-02 10:25:00,632.63,633.56,631.56,632.28,1705.0,630.9281,631.8556,629.8609,630.579,1705.0
2021-12-02 10:30:00,632.46,633.69,632.23,632.34,3737.0,630.7585,631.9852,630.5291,630.6388,3737.0
2021-12-02 10:35:00,632.31,632.95,631.77,632.15,833.0,630.6089,631.2472,630.0704,630.4493,833.0
2021-12-02 10:40:00,632.51,634.8,632.51,634.34,1300.0,630.8084,633.0922,630.8084,632.6335,1300.0
2021-12-02 10:45:00,635.01,637.8,634.17,637.8,2300.0,633.3017,636.0841,632.4639,636.0841,2300.0
2021-12-02 10:50:00,637.85,638.61,636.42,636.42,1699.0,636.134,636.892,634.7079,634.7079,1699.0
2021-12-02 10:55:00,636.38,638.51,636.28,638.13,1766.0,634.668,636.7922,634.5682,636.4133,1766.0
2021-12-02 11:00:00,637.93,637.98,636.94,637.27,1407.0,636.2138,636.2637,635.2265,635.5556,1407.0
2021-12-02 11:05:00,637.42,640.0,637.14,639.57,2535.0,635.7052,638.2782,635.4259,637.8494,2535.0
2021-12-02 11:10:00,640.03,640.03,638.32,638.32,1600.0,638.3081,638.3081,636.6027,636.6027,1600.0
2021-12-02 11:15:00,639.24,639.87,639.12,639.44,1665.0,637.5203,638.1486,637.4006,637.7197,1665.0
2021-12-02 11:20:00,639.0,639.02,637.47,637.47,2109.0,637.2809,637.3009,635.755,635.755,2109.0
2021-12-02 11:25:00,637.03,638.1,637.03,637.27,1600.0,635.3162,636.3833,635.3162,635.5556,1600.0
2021-12-02 11:30:00,637.71,638.09,635.31,635.71,2730.0,635.9944,636.3734,633.6008,633.9998,2730.0
2021-12-02 11:35:00,635.33,636.01,634.0,634.22,3205.0,633.6208,634.299,632.2944,632.5138,3205.0
2021-12-02 11:40:00,634.92,635.73,634.06,634.07,2600.0,633.2119,634.0197,632.3542,632.3642,2600.0
2021-12-02 11:45:00,633.91,634.5,633.68,634.27,2611.0,632.2046,632.793,631.9752,632.5636,2611.0
2021-12-02 11:50:00,634.27,635.17,634.21,635.16,1800.0,632.5636,633.4612,632.5038,633.4512,1800.0
2021-12-02 11:55:00,634.7,635.49,633.29,635.49,1263.0,632.9925,633.7804,631.5863,633.7804,1263.0
2021-12-02 12:00:00,635.86,635.86,634.15,634.69,1500.0,634.1494,634.1494,632.444,632.9825,1500.0
2021-12-02 12:05:00,634.94,634.94,633.59,634.75,1000.0,633.2318,633.2318,631.8855,633.0424,1000.0
2021-12-02 12:10:00,635.26,635.26,634.89,635.0,2116.0,633.551,633.551,633.182,633.2917,2116.0
2021-12-02 12:15:00,634.67,635.98,634.28,635.93,6381.0,632.9626,634.269,632.5736,634.2192,6381.0
2021-12-02 12:20:00,635.92,636.0,635.58,635.59,2550.0,634.2092,634.289,633.8701,633.8801,2550.0
2021-12-02 12:25:00,636.53,636.53,635.52,635.52,924.0,634.8176,634.8176,633.8103,633.8103,924.0
2021-12-02 12:30:00,636.24,636.83,635.64,636.34,1748.0,634.5283,635.1168,633.93,634.6281,1748.0
2021-12-02 12:35:00,636.51,637.35,635.55,637.02,2232.0,634.7976,635.6354,633.8402,635.3062,2232.0
2021-12-02 12:40:00,637.43,637.89,637.16,637.17,1621.0,635.7151,636.1739,635.4459,635.4558,1621.0
2021-12-02 12:45:00,636.8,638.48,636.77,638.48,1260.0,635.0868,636.7623,635.0569,636.7623,1260.0
2021-12-02 12:50:00,638.76,638.76,636.62,636.62,901.0,637.0416,637.0416,634.9073,634.9073,901.0
2021-12-02 12:55:00,636.35,636.67,636.28,636.49,700.0,634.638,634.9572,634.5682,634.7777,700.0
2021-12-02 13:00:00,636.16,636.47,635.65,636.42,2065.0,634.4486,634.7577,633.9399,634.7079,2065.0
2021-12-02 13:05:00,636.78,637.37,636.52,637.23,2414.0,635.0669,635.6553,634.8076,635.5157,2414.0
2021-12-02 13:10:00,637.34,638.52,637.34,638.52,878.0,635.6254,636.8022,635.6254,636.8022,878.0
2021-12-02 13:15:00,638.35,638.84,637.98,638.22,1208.0,636.6327,637.1213,636.2637,636.503,1208.0
2021-12-02 13:20:00,638.59,639.25,636.69,636.69,1089.0,636.872,637.5302,634.9771,634.9771,1089.0
2021-12-02 13:25:00,637.42,637.61,637.42,637.61,300.0,635.7052,635.8947,635.7052,635.8947,300.0
2021-12-02 13:30:00,637.27,637.59,636.25,636.9,2698.0,635.5556,635.8747,634.5383,635.1866,2698.0
2021-12-02 13:35:00,636.94,638.25,636.93,638.25,500.0,635.2265,636.5329,635.2165,636.5329,500.0
2021-12-02 13:40:00,638.03,638.03,636.31,636.31,1900.0,636.3135,636.3135,634.5982,634.5982,1900.0
2021-12-02 13:45:00,636.19,636.2,635.21,635.7,1983.0,634.4785,634.4885,633.5011,633.9898,1983.0
2021-12-02 13:50:00,635.3,636.63,635.3,636.62,1200.0,633.5909,634.9173,633.5909,634.9073,1200.0
2021-12-02 13:55:00,637.61,638.03,637.49,637.9,501.0,635.8947,636.3135,635.775,636.1839,501.0
2021-12-02 14:00:00,637.62,637.62,636.91,636.93,1400.0,635.9046,635.9046,635.1965,635.2165,1400.0
2021-12-02 14:05:00,636.86,637.2,636.86,636.97,300.0,635.1467,635.4858,635.1467,635.2564,300.0
2021-12-02 14:10:00,636.97,636.97,636.97,636.97,0.0,635.2564,635.2564,635.2564,635.2564,0.0
2021-12-02 14:15:00,637.35,637.57,637.35,637.57,551.0,635.6354,635.8548,635.6354,635.8548,551.0
2021-12-02 14:20:00,638.0,638.0,636.85,636.85,2100.0,636.2836,636.2836,635.1367,635.1367,2100.0
2021-12-02 14:25:00,637.18,637.5,636.76,637.5,1629.0,635.4658,635.785,635.0469,635.785,1629.0
2021-12-02 14:30:00,638.2,638.2,637.45,637.6,800.0,636.4831,636.4831,635.7351,635.8847,800.0
2021-12-02 14:35:00,637.7,637.85,636.99,637.77,861.0,635.9844,636.134,635.2763,636.0542,861.0
2021-12-02 14:40:00,637.99,638.21,637.44,637.61,1411.0,636.2736,636.493,635.7251,635.8947,1411.0
2021-12-02 14:45:00,637.75,637.76,637.39,637.73,400.0,636.0343,636.0443,635.6753,636.0143,400.0
2021-12-02 14:50:00,637.77,637.82,636.61,636.61,1317.0,636.0542,636.1041,634.8973,634.8973,1317.0
2021-12-02 14:55:00,636.58,637.48,636.58,637.43,872.0,634.8674,635.765,634.8674,635.7151,872.0
2021-12-02 15:00:00,637.54,637.87,637.23,637.23,623.0,635.8248,636.154,635.5157,635.5157,623.0
2021-12-02 15:05:00,638.55,638.83,638.55,638.76,390.0,636.8321,637.1114,636.8321,637.0416,390.0
2021-12-02 15:10:00,638.77,638.77,637.49,638.0,1815.0,637.0515,637.0515,635.775,636.2836,1815.0
2021-12-02 15:15:00,638.15,638.24,636.99,637.0,2300.0,636.4332,636.523,635.2763,635.2863,2300.0
2021-12-02 15:20:00,636.7,636.88,636.42,636.75,1340.0,634.9871,635.1666,634.7079,635.037,1340.0
2021-12-02 15:25:00,636.47,636.47,635.17,635.17,3479.0,634.7577,634.7577,633.4612,633.4612,3479.0
2021-12-02 15:30:00,635.03,636.58,635.0,635.42,2900.0,633.3216,634.8674,633.2917,633.7106,2900.0
2021-12-02 15:35:00,635.39,635.4,634.54,635.0,5567.0,633.6806,633.6906,632.8329,633.2917,5567.0
2021-12-02 15:40:00,634.47,635.95,634.2,634.96,4300.0,632.7631,634.2391,632.4938,633.2518,4300.0
2021-12-02 15:45:00,634.89,634.99,633.23,634.6,6178.0,633.182,633.2817,631.5264,632.8928,6178.0
2021-12-02 15:50:00,634.39,634.41,633.32,634.05,4519.0,632.6833,632.7033,631.6162,632.3442,4519.0
2021-12-02 15:55:00,633.73,634.93,632.38,634.01,27579.0,632.0251,633.2219,630.6787,632.3043,27579.0
2021-12-03 09:30:00,637.77,641.79,637.77,637.79,4179.0,636.0542,640.0634,636.0542,636.0742,4179.0
2021-12-03 09:35:00,636.1,637.86,635.99,636.93,2731.0,634.3887,636.144,634.279,635.2165,2731.0
2021-12-03 09:40:00,637.35,637.35,632.01,633.35,1671.0,635.6354,635.6354,630.3097,631.6461,1671.0
2021-12-03 09:45:00,633.34,633.34,632.02,632.02,550.0,631.6361,631.6361,630.3197,630.3197,550.0
2021-12-03 09:50:00,632.48,634.82,631.84,634.82,5076.0,630.7785,633.1122,630.1402,633.1122,5076.0
2021-12-03 09:55:00,635.3,635.5,633.0,633.0,5654.0,633.5909,633.7903,631.2971,631.2971,5654.0
2021-12-03 10:00:00,632.65,632.65,629.75,630.0,5380.0,630.948,630.948,628.0558,628.3051,5380.0
2021-12-03 10:05:00,630.16,630.88,629.23,630.12,1100.0,628.4647,629.1828,627.5372,628.4248,1100.0
2021-12-03 10:10:00,629.59,630.68,627.89,628.1,2858.0,627.8962,628.9833,626.2008,626.4102,2858.0
2021-12-03 10:15:00,627.85,630.53,627.85,629.13,2350.0,626.1609,628.8337,626.1609,627.4375,2350.0
2021-12-03 10:20:00,629.4,629.41,626.96,628.01,4664.0,627.7067,627.7167,625.2733,626.3205,4664.0
2021-12-03 10:25:00,627.93,628.53,626.07,628.04,3120.0,626.2407,626.8391,624.3857,626.3504,3120.0
2021-12-03 10:30:00,628.2,629.01,626.0,626.0,2106.0,626.51,627.3178,624.3159,624.3159,2106.0
2021-12-03 10:35:00,625.4,628.0,625.4,626.42,1550.0,623.7175,626.3105,623.7175,624.7348,1550.0
2021-12-03 10:40:00,627.16,627.19,626.46,627.19,900.0,625.4728,625.5027,624.7747,625.5027,900.0
2021-12-03 10:45:00,627.18,627.76,626.67,627.57,1300.0,625.4927,626.0712,624.9841,625.8817,1300.0
2021-12-03 10:50:00,626.43,627.4,625.95,627.4,1600.0,624.7447,625.7121,624.266,625.7121,1600.0
2021-12-03 10:55:00,625.95,625.95,625.0,625.04,1500.0,624.266,624.266,623.3186,623.3585,1500.0
2021-12-03 11:00:00,625.0,625.38,624.41,624.96,1400.0,623.3186,623.6976,622.7302,623.2787,1400.0
2021-12-03 11:05:00,624.61,625.2,623.12,624.66,2207.0,622.9296,623.518,621.4436,622.9795,2207.0
2021-12-03 11:10:00,624.39,626.42,624.25,626.04,1731.0,622.7102,624.7348,622.5706,624.3558,1731.0
2021-12-03 11:15:00,625.96,626.4,625.43,625.52,1600.0,624.276,624.7148,623.7474,623.8372,1600.0
2021-12-03 11:20:00,625.98,628.39,625.78,627.86,2500.0,624.2959,626.6995,624.0965,626.1709,2500.0
2021-12-03 11:25:00,627.82,628.13,626.2,626.35,2404.0,626.131,626.4402,624.5154,624.665,2404.0
2021-12-03 11:30:00,626.9,627.3,626.44,627.3,1000.0,625.2135,625.6124,624.7547,625.6124,1000.0
2021-12-03 11:35:00,626.71,627.33,626.62,626.62,600.0,625.024,625.6423,624.9342,624.9342,600.0
2021-12-03 11:40:00,626.36,626.36,625.63,625.94,2000.0,624.6749,624.6749,623.9469,624.2561,2000.0
2021-12-03 11:45:00,625.5,627.0,625.49,627.0,1450.0,623.8172,625.3132,623.8073,625.3132,1450.0
2021-12-03 11:50:00,626.84,627.18,626.56,627.1,2100.0,625.1536,625.4927,624.8744,625.4129,2100.0
2021-12-03 11:55:00,628.28,628.28,627.03,627.2,1685.0,626.5898,626.5898,625.3431,625.5127,1685.0
2021-12-03 12:00:00,626.3,626.81,624.92,625.0,3639.0,624.6151,625.1237,623.2388,623.3186,3639.0
2021-12-03 12:05:00,624.43,626.58,624.43,626.58,814.0,622.7501,624.8943,622.7501,624.8943,814.0
2021-12-03 12:10:00,625.89,627.1,625.89,626.56,2100.0,624.2062,625.4129,624.2062,624.8744,2100.0
2021-12-03 12:15:00,626.68,627.82,626.68,627.42,1095.0,624.9941,626.131,624.9941,625.7321,1095.0
2021-12-03 12:20:00,626.73,627.86,626.73,627.71,800.0,625.0439,626.1709,625.0439,626.0213,800.0
2021-12-03 12:25:00,627.71,628.64,626.68,628.34,3992.0,626.0213,626.9488,624.9941,626.6496,3992.0
2021-12-03 12:30:00,628.04,628.97,628.03,628.45,1400.0,626.3504,627.2779,626.3404,626.7593,1400.0
2021-12-03 12:35:00,628.19,631.71,628.09,629.94,8262.0,626.5,630.0105,626.4003,628.2453,8262.0
2021-12-03 12:40:00,629.82,631.53,629.82,629.88,1169.0,628.1256,629.831,628.1256,628.1855,1169.0
2021-12-03 12:45:00,630.1,630.1,628.29,629.05,3499.0,628.4049,628.4049,626.5997,627.3577,3499.0
2021-12-03 12:50:00,629.19,629.19,628.65,628.94,2021.0,627.4973,627.4973,626.9588,627.248,2021.0
2021-12-03 12:55:00,629.27,629.6,628.93,629.49,1195.0,627.5771,627.9062,627.238,627.7965,1195.0
2021-12-03 13:00:00,629.5,630.16,628.83,630.16,2900.0,627.8065,628.4647,627.1383,628.4647,2900.0
2021-12-03 13:05:00,629.88,630.75,629.87,630.75,1284.0,628.1855,629.0531,628.1755,629.0531,1284.0
2021-12-03 13:10:00,630.82,631.3,630.4,630.93,700.0,629.1229,629.6016,628.7041,629.2326,700.0
2021-12-03 13:15:00,631.39,631.39,631.01,631.01,400.0,629.6914,629.6914,629.3124,629.3124,400.0
2021-12-03 13:20:00,630.57,630.62,630.57,630.61,300.0,628.8736,628.9235,628.8736,628.9135,300.0
2021-12-03 13:25:00,630.71,631.6,630.13,630.13,3005.0,629.0132,629.9008,628.4348,628.4348,3005.0
2021-12-03 13:30:00,630.0,630.6,629.1,629.1,505.0,628.3051,628.9035,627.4076,627.4076,505.0
2021-12-03 13:35:00,628.88,629.29,628.25,629.29,3470.0,627.1881,627.597,626.5598,627.597,3470.0
2021-12-03 13:40:00,629.01,629.01,627.21,628.45,4848.0,627.3178,627.3178,625.5226,626.7593,4848.0
2021-12-03 13:45:00,628.21,628.36,627.76,627.76,600.0,626.5199,626.6695,626.0712,626.0712,600.0
2021-12-03 13:50:00,628.99,628.99,628.63,628.63,200.0,627.2978,627.2978,626.9388,626.9388,200.0
2021-12-03 13:55:00,628.25,629.32,627.44,627.45,700.0,626.5598,627.627,625.752,625.762,700.0
2021-12-03 14:00:00,627.2,628.42,626.9,628.24,1518.0,625.5127,626.7294,625.2135,626.5499,1518.0
2021-12-03 14:05:00,628.31,628.53,628.3,628.53,258.0,626.6197,626.8391,626.6097,626.8391,258.0
2021-12-03 14:10:00,627.7,627.99,627.7,627.99,826.0,626.0113,626.3005,626.0113,626.3005,826.0
2021-12-03 14:15:00,627.54,627.54,626.85,626.85,749.0,625.8517,625.8517,625.1636,625.1636,749.0
2021-12-03 14:20:00,626.48,628.16,626.48,628.16,500.0,624.7946,626.4701,624.7946,626.4701,500.0
2021-12-03 14:25:00,627.97,627.97,626.99,626.99,670.0,626.2806,626.2806,625.3032,625.3032,670.0
2021-12-03 14:30:00,626.73,627.82,626.7,627.82,600.0,625.0439,626.131,625.014,626.131,600.0
2021-12-03 14:35:00,627.48,627.85,627.48,627.85,550.0,625.7919,626.1609,625.7919,626.1609,550.0
2021-12-03 14:40:00,627.8,628.52,627.77,627.91,2196.0,626.1111,626.8291,626.0811,626.2208,2196.0
2021-12-03 14:45:00,628.25,628.27,627.01,627.35,1800.0,626.5598,626.5798,625.3232,625.6623,1800.0
2021-12-03 14:50:00,627.39,627.4,626.3,626.65,1125.0,625.7022,625.7121,624.6151,624.9641,1125.0
2021-12-03 14:55:00,627.42,627.43,626.97,626.97,404.0,625.7321,625.742,625.2833,625.2833,404.0
2021-12-03 15:00:00,626.92,626.92,625.03,625.88,2500.0,625.2334,625.2334,623.3485,624.1962,2500.0
2021-12-03 15:05:00,625.9,626.24,625.39,625.72,1300.0,624.2162,624.5552,623.7075,624.0366,1300.0
2021-12-03 15:10:00,625.15,626.06,625.12,626.06,3282.0,623.4682,624.3757,623.4383,624.3757,3282.0
2021-12-03 15:15:00,625.87,626.37,625.58,625.9,1548.0,624.1862,624.6849,623.897,624.2162,1548.0
2021-12-03 15:20:00,626.84,628.13,626.73,627.61,3259.0,625.1536,626.4402,625.0439,625.9216,3259.0
2021-12-03 15:25:00,627.37,628.21,627.15,627.71,3912.0,625.6822,626.5199,625.4628,626.0213,3912.0
2021-12-03 15:30:00,627.63,629.62,627.63,629.53,3715.0,625.9415,627.9262,625.9415,627.8364,3715.0
2021-12-03 15:35:00,629.58,629.9,628.36,628.85,4900.0,627.8863,628.2054,626.6695,627.1582,4900.0
2021-12-03 15:40:00,628.86,629.33,627.94,628.68,5059.0,627.1682,627.6369,626.2507,626.9887,5059.0
2021-12-03 15:45:00,628.13,629.87,627.88,629.16,5728.0,626.4402,628.1755,626.1908,627.4674,5728.0
2021-12-03 15:50:00,629.99,634.0,629.99,633.61,15266.0,628.2952,632.2944,628.2952,631.9054,15266.0
2021-12-03 15:55:00,633.4,635.8,633.11,635.5,39244.0,631.696,634.0895,631.4068,633.7903,39244.0
2021-12-06 09:30:00,642.97,644.7,639.43,640.74,12877.0,641.2402,642.9656,637.7098,639.0162,12877.0
2021-12-06 09:35:00,640.5,643.43,638.84,643.43,3757.0,638.7769,641.699,637.1213,641.699,3757.0
2021-12-06 09:40:00,642.78,644.13,641.7,644.13,4387.0,641.0508,642.3971,639.9737,642.3971,4387.0
2021-12-06 09:45:00,643.83,644.4,642.65,642.65,1287.0,642.0979,642.6664,640.9211,640.9211,1287.0
2021-12-06 09:50:00,641.47,641.47,639.67,640.06,4000.0,639.7443,639.7443,637.9491,638.3381,4000.0
2021-12-06 09:55:00,639.37,640.44,639.0,639.8,5315.0,637.6499,638.717,637.2809,638.0788,5315.0
2021-12-06 10:00:00,639.19,639.58,636.9,636.9,3945.0,637.4704,637.8594,635.1866,635.1866,3945.0
2021-12-06 10:05:00,635.69,636.31,634.26,635.36,1913.0,633.9798,634.5982,632.5537,633.6507,1913.0
2021-12-06 10:10:00,635.9,638.23,634.56,638.23,7673.0,634.1893,636.513,632.8529,636.513,7673.0
2021-12-06 10:15:00,638.12,639.66,637.75,638.69,2000.0,636.4033,637.9391,636.0343,636.9718,2000.0
2021-12-06 10:20:00,637.8,639.19,636.92,639.19,1900.0,636.0841,637.4704,635.2065,637.4704,1900.0
2021-12-06 10:25:00,639.38,640.0,638.2,638.2,4406.0,637.6599,638.2782,636.4831,636.4831,4406.0
2021-12-06 10:30:00,637.64,637.78,636.5,637.58,2475.0,635.9246,636.0642,634.7876,635.8647,2475.0
2021-12-06 10:35:00,636.97,636.97,635.6,636.17,1200.0,635.2564,635.2564,633.8901,634.4585,1200.0
2021-12-06 10:40:00,635.6,635.6,634.79,635.24,1800.0,633.8901,633.8901,633.0822,633.531,1800.0
2021-12-06 10:45:00,635.36,635.63,633.1,633.52,2700.0,633.6507,633.92,631.3968,631.8157,2700.0
2021-12-06 10:50:00,633.17,633.43,630.45,631.28,2000.0,631.4666,631.7259,628.7539,629.5817,2000.0
2021-12-06 10:55:00,631.5,633.58,631.5,632.78,1854.0,629.8011,631.8755,629.8011,631.0777,1854.0
2021-12-06 11:00:00,632.83,633.61,632.83,633.61,200.0,631.1275,631.9054,631.1275,631.9054,200.0
2021-12-06 11:05:00,632.14,632.31,630.93,631.56,1630.0,630.4394,630.6089,629.2326,629.8609,1630.0
2021-12-06 11:10:00,630.98,630.98,626.96,629.3,2350.0,629.2825,629.2825,625.2733,627.607,2350.0
2021-12-06 11:15:00,628.94,629.98,627.12,629.2,6931.0,627.248,628.2852,625.4329,627.5073,6931.0
2021-12-06 11:20:00,628.39,629.47,628.34,629.12,1566.0,626.6995,627.7766,626.6496,627.4275,1566.0
2021-12-06 11:25:00,628.47,629.2,627.28,627.35,2000.0,626.7792,627.5073,625.5924,625.6623,2000.0
2021-12-06 11:30:00,627.77,628.27,626.64,628.27,1549.0,626.0811,626.5798,624.9542,626.5798,1549.0
2021-12-06 11:35:00,629.09,629.34,628.38,628.38,1898.0,627.3976,627.6469,626.6895,626.6895,1898.0
2021-12-06 11:40:00,629.0,629.0,628.4,628.4,2530.0,627.3078,627.3078,626.7094,626.7094,2530.0
2021-12-06 11:45:00,629.55,629.55,625.86,625.9,1772.0,627.8563,627.8563,624.1763,624.2162,1772.0
2021-12-06 11:50:00,625.74,626.34,625.68,625.72,2962.0,624.0566,624.655,623.9968,624.0366,2962.0
2021-12-06 11:55:00,626.04,626.49,625.66,626.49,1411.0,624.3558,624.8046,623.9768,624.8046,1411.0
2021-12-06 12:00:00,626.2,626.38,625.68,625.68,2987.0,624.5154,624.6949,623.9968,623.9968,2987.0
2021-12-06 12:05:00,625.5,626.23,625.39,625.48,1740.0,623.8172,624.5453,623.7075,623.7973,1740.0
2021-12-06 12:10:00,626.0,627.54,625.97,626.56,1951.0,624.3159,625.8517,624.286,624.8744,1951.0
2021-12-06 12:15:00,626.58,626.76,625.7,626.57,3568.0,624.8943,625.0738,624.0167,624.8844,3568.0
2021-12-06 12:20:00,626.41,627.1,626.41,626.6,627.0,624.7248,625.4129,624.7248,624.9143,627.0
2021-12-06 12:25:00,627.34,628.0,627.0,627.82,1859.0,625.6523,626.3105,625.3132,626.131,1859.0
2021-12-06 12:30:00,627.42,627.76,626.92,627.76,2274.0,625.7321,626.0712,625.2334,626.0712,2274.0
2021-12-06 12:35:00,627.71,627.71,627.01,627.01,1600.0,626.0213,626.0213,625.3232,625.3232,1600.0
2021-12-06 12:40:00,627.03,627.71,627.03,627.45,1652.0,625.3431,626.0213,625.3431,625.762,1652.0
2021-12-06 12:45:00,627.59,628.32,627.59,628.14,1245.0,625.9016,626.6297,625.9016,626.4501,1245.0
2021-12-06 12:50:00,627.99,628.17,626.6,626.6,1400.0,626.3005,626.4801,624.9143,624.9143,1400.0
2021-12-06 12:55:00,626.8,627.49,626.76,626.97,1345.0,625.1137,625.8019,625.0738,625.2833,1345.0
2021-12-06 13:00:00,627.33,628.81,627.33,628.79,1400.0,625.6423,627.1183,625.6423,627.0984,1400.0
2021-12-06 13:05:00,628.38,628.7,628.24,628.43,2318.0,626.6895,627.0086,626.5499,626.7394,2318.0
2021-12-06 13:10:00,628.35,629.12,628.34,629.12,300.0,626.6596,627.4275,626.6496,627.4275,300.0
2021-12-06 13:15:00,629.09,629.58,628.98,629.01,600.0,627.3976,627.8863,627.2879,627.3178,600.0
2021-12-06 13:20:00,628.94,630.18,628.94,630.18,500.0,627.248,628.4846,627.248,628.4846,500.0
2021-12-06 13:25:00,630.16,631.7,629.91,631.7,1843.0,628.4647,630.0006,628.2154,630.0006,1843.0
2021-12-06 13:30:00,631.02,631.22,630.31,631.16,1898.0,629.3224,629.5218,628.6143,629.462,1898.0
2021-12-06 13:35:00,630.44,630.56,629.5,629.61,800.0,628.7439,628.8636,627.8065,627.9162,800.0
2021-12-06 13:40:00,630.2,630.36,629.81,630.04,900.0,628.5046,628.6642,628.1156,628.345,900.0
2021-12-06 13:45:00,630.04,630.27,629.56,629.56,1190.0,628.345,628.5744,627.8663,627.8663,1190.0
2021-12-06 13:50:00,629.52,630.14,629.12,630.13,981.0,627.8264,628.4448,627.4275,628.4348,981.0
2021-12-06 13:55:00,630.14,630.2,629.16,629.21,1200.0,628.4448,628.5046,627.4674,627.5173,1200.0
2021-12-06 14:00:00,628.76,629.24,628.62,628.63,1015.0,627.0685,627.5472,626.9288,626.9388,1015.0
2021-12-06 14:05:00,628.75,629.05,628.08,628.8,1222.0,627.0585,627.3577,626.3903,627.1084,1222.0
2021-12-06 14:10:00,628.56,629.04,628.55,629.03,900.0,626.869,627.3477,626.859,627.3377,900.0
2021-12-06 14:15:00,629.01,629.73,628.83,629.09,800.0,627.3178,628.0359,627.1383,627.3976,800.0
2021-12-06 14:20:00,628.98,629.94,628.98,629.58,1328.0,627.2879,628.2453,627.2879,627.8863,1328.0
2021-12-06 14:25:00,629.96,629.96,628.53,629.0,1764.0,628.2652,628.2652,626.8391,627.3078,1764.0
2021-12-06 14:30:00,629.01,629.45,628.99,629.45,700.0,627.3178,627.7566,627.2978,627.7566,700.0
2021-12-06 14:35:00,629.27,629.86,629.27,629.76,2609.0,627.5771,628.1655,627.5771,628.0658,2609.0
2021-12-06 14:40:00,629.76,629.76,628.22,628.74,2825.0,628.0658,628.0658,626.5299,627.0485,2825.0
2021-12-06 14:45:00,628.61,628.61,627.51,627.51,1300.0,626.9189,626.9189,625.8218,625.8218,1300.0
2021-12-06 14:50:00,627.41,627.62,626.41,627.62,2055.0,625.7221,625.9315,624.7248,625.9315,2055.0
2021-12-06 14:55:00,626.88,627.88,626.88,627.55,1719.0,625.1935,626.1908,625.1935,625.8617,1719.0
2021-12-06 15:00:00,628.29,628.48,627.74,628.0,1295.0,626.5997,626.7892,626.0512,626.3105,1295.0
2021-12-06 15:05:00,627.87,628.33,627.71,628.19,1400.0,626.1809,626.6396,626.0213,626.5,1400.0
2021-12-06 15:10:00,628.37,628.69,627.49,627.63,3590.0,626.6795,626.9987,625.8019,625.9415,3590.0
2021-12-06 15:15:00,627.66,628.58,627.66,628.43,1952.0,625.9714,626.889,625.9714,626.7394,1952.0
2021-12-06 15:20:00,628.39,628.5,628.09,628.1,2100.0,626.6995,626.8092,626.4003,626.4102,2100.0
2021-12-06 15:25:00,628.21,628.21,627.72,627.82,1704.0,626.5199,626.5199,626.0313,626.131,1704.0
2021-12-06 15:30:00,627.8,628.36,626.96,627.38,4117.0,626.1111,626.6695,625.2733,625.6922,4117.0
2021-12-06 15:35:00,627.34,627.72,626.79,627.7,3795.0,625.6523,626.0313,625.1038,626.0113,3795.0
2021-12-06 15:40:00,627.12,628.76,627.12,628.37,2560.0,625.4329,627.0685,625.4329,626.6795,2560.0
2021-12-06 15:45:00,628.25,628.25,626.18,626.87,5542.0,626.5598,626.5598,624.4954,625.1836,5542.0
2021-12-06 15:50:00,626.82,627.77,626.0,626.2,9976.0,625.1337,626.0811,624.3159,624.5154,9976.0
2021-12-06 15:55:00,625.9,626.07,624.6,624.99,25503.0,624.2162,624.3857,622.9197,623.3086,25503.0
2021-12-07 09:30:00,628.53,629.27,623.0,625.39,11001.0,626.8391,627.5771,621.324,623.7075,11001.0
2021-12-07 09:35:00,626.71,629.64,626.46,627.44,1952.0,625.024,627.9461,624.7747,625.752,1952.0
2021-12-07 09:40:00,628.21,628.21,623.59,625.0,6511.0,626.5199,626.5199,621.9124,623.3186,6511.0
2021-12-07 09:45:00,624.03,632.61,624.03,631.8,8035.0,622.3512,630.9081,622.3512,630.1003,8035.0
2021-12-07 09:50:00,631.06,631.11,626.07,628.63,7943.0,629.3623,629.4121,624.3857,626.9388,7943.0
2021-12-07 09:55:00,628.32,628.53,626.92,626.93,12278.0,626.6297,626.8391,625.2334,625.2434,12278.0
2021-12-07 10:00:00,627.17,630.93,627.17,630.93,2419.0,625.4827,629.2326,625.4827,629.2326,2419.0
2021-12-07 10:05:00,630.79,634.91,630.79,634.91,5375.0,629.093,633.2019,629.093,633.2019,5375.0
2021-12-07 10:10:00,634.96,635.76,633.54,633.55,3009.0,633.2518,634.0496,631.8356,631.8456,3009.0
2021-12-07 10:15:00,633.75,634.38,632.87,632.87,5643.0,632.045,632.6733,631.1674,631.1674,5643.0
2021-12-07 10:20:00,633.74,635.83,633.74,634.45,2934.0,632.0351,634.1194,632.0351,632.7432,2934.0
2021-12-07 10:25:00,635.36,635.36,634.22,634.23,1450.0,633.6507,633.6507,632.5138,632.5238,1450.0
2021-12-07 10:30:00,634.06,634.09,633.24,633.54,1250.0,632.3542,632.3841,631.5364,631.8356,1250.0
2021-12-07 10:35:00,633.77,636.0,633.65,634.69,2585.0,632.065,634.289,631.9453,632.9825,2585.0
2021-12-07 10:40:00,634.58,634.58,633.09,633.8,1600.0,632.8728,632.8728,631.3868,632.0949,1600.0
2021-12-07 10:45:00,634.23,634.23,633.23,634.03,2001.0,632.5238,632.5238,631.5264,632.3243,2001.0
2021-12-07 10:50:00,634.11,637.0,633.58,635.46,6208.0,632.4041,635.2863,631.8755,633.7504,6208.0
2021-12-07 10:55:00,635.6,636.35,634.94,634.94,8319.0,633.8901,634.638,633.2318,633.2318,8319.0
2021-12-07 11:00:00,635.68,638.19,634.94,637.7,3500.0,633.9699,636.4731,633.2318,635.9844,3500.0
2021-12-07 11:05:00,637.02,638.78,637.02,637.86,2951.0,635.3062,637.0615,635.3062,636.144,2951.0
2021-12-07 11:10:00,638.0,638.8,637.44,638.32,2824.0,636.2836,637.0815,635.7251,636.6027,2824.0
2021-12-07 11:15:00,638.2,639.72,637.46,638.56,5559.0,636.4831,637.999,635.7451,636.8421,5559.0
2021-12-07 11:20:00,638.71,639.31,636.95,639.17,18595.0,636.9917,637.5901,635.2364,637.4505,18595.0
2021-12-07 11:25:00,639.02,639.32,637.53,637.54,500.0,637.3009,637.6001,635.8149,635.8248,500.0
2021-12-07 11:30:00,637.7,639.4,637.7,638.92,531.0,635.9844,637.6798,635.9844,637.2011,531.0
2021-12-07 11:35:00,639.21,640.0,639.2,640.0,1307.0,637.4904,638.2782,637.4804,638.2782,1307.0
2021-12-07 11:40:00,640.33,640.73,639.95,640.16,1350.0,638.6073,639.0063,638.2284,638.4378,1350.0
2021-12-07 11:45:00,640.59,641.1,640.59,641.02,400.0,638.8666,639.3753,638.8666,639.2955,400.0
2021-12-07 11:50:00,641.73,642.0,641.11,641.57,2148.0,640.0036,640.2728,639.3852,639.844,2148.0
2021-12-07 11:55:00,641.77,643.37,641.77,642.27,1175.0,640.0435,641.6392,640.0435,640.5421,1175.0
2021-12-07 12:00:00,642.06,642.23,641.18,641.43,767.0,640.3327,640.5022,639.4551,639.7044,767.0
2021-12-07 12:05:00,642.46,642.46,640.11,640.11,4373.0,640.7316,640.7316,638.3879,638.3879,4373.0
2021-12-07 12:10:00,640.58,640.58,639.11,639.37,974.0,638.8567,638.8567,637.3906,637.6499,974.0
2021-12-07 12:15:00,639.12,639.12,638.12,638.12,1750.0,637.4006,637.4006,636.4033,636.4033,1750.0
2021-12-07 12:20:00,638.45,639.46,638.03,639.46,2002.0,636.7324,637.7397,636.3135,637.7397,2002.0
2021-12-07 12:25:00,638.79,639.19,638.47,639.19,300.0,637.0715,637.4704,636.7523,637.4704,300.0
2021-12-07 12:30:00,639.49,640.51,639.49,640.43,1500.0,637.7696,638.7869,637.7696,638.7071,1500.0
2021-12-07 12:35:00,640.07,640.07,639.08,639.08,1491.0,638.348,638.348,637.3607,637.3607,1491.0
2021-12-07 12:40:00,639.0,639.36,638.38,638.95,2431.0,637.2809,637.64,636.6626,637.2311,2431.0
2021-12-07 12:45:00,638.08,638.76,638.07,638.2,2400.0,636.3634,637.0416,636.3534,636.4831,2400.0
2021-12-07 12:50:00,638.66,638.89,638.51,638.76,600.0,636.9418,637.1712,636.7922,637.0416,600.0
2021-12-07 12:55:00,638.55,639.54,638.55,639.54,712.0,636.8321,637.8195,636.8321,637.8195,712.0
2021-12-07 13:00:00,639.25,639.25,638.65,638.65,806.0,637.5302,637.5302,636.9319,636.9319,806.0
2021-12-07 13:05:00,639.2,639.2,638.67,638.67,900.0,637.4804,637.4804,636.9518,636.9518,900.0
2021-12-07 13:10:00,638.82,639.5,638.48,638.48,900.0,637.1014,637.7796,636.7623,636.7623,900.0
2021-12-07 13:15:00,639.13,639.24,638.5,638.5,1169.0,637.4106,637.5203,636.7823,636.7823,1169.0
2021-12-07 13:20:00,638.72,638.84,636.87,636.89,6993.0,637.0017,637.1213,635.1566,635.1766,6993.0
2021-12-07 13:25:00,636.8,637.25,635.37,635.37,2310.0,635.0868,635.5356,633.6607,633.6607,2310.0
2021-12-07 13:30:00,635.29,635.51,635.25,635.51,613.0,633.5809,633.8003,633.541,633.8003,613.0
2021-12-07 13:35:00,635.09,635.79,635.09,635.41,2666.0,633.3814,634.0796,633.3814,633.7006,2666.0
2021-12-07 13:40:00,635.58,635.59,635.21,635.32,1550.0,633.8701,633.8801,633.5011,633.6108,1550.0
2021-12-07 13:45:00,635.15,635.25,634.57,635.25,2200.0,633.4413,633.541,632.8628,633.541,2200.0
2021-12-07 13:50:00,635.13,635.75,634.45,634.75,3050.0,633.4213,634.0397,632.7432,633.0424,3050.0
2021-12-07 13:55:00,634.59,635.62,634.59,634.93,1707.0,632.8828,633.91,632.8828,633.2219,1707.0
2021-12-07 14:00:00,635.25,635.38,633.19,633.84,2581.0,633.541,633.6707,631.4865,632.1348,2581.0
2021-12-07 14:05:00,633.54,634.47,633.46,633.46,2653.0,631.8356,632.7631,631.7558,631.7558,2653.0
2021-12-07 14:10:00,633.92,633.92,633.02,633.83,1217.0,632.2146,632.2146,631.317,632.1248,1217.0
2021-12-07 14:15:00,633.38,633.73,633.09,633.4,1440.0,631.676,632.0251,631.3868,631.696,1440.0
2021-12-07 14:20:00,633.44,634.16,633.08,633.52,3806.0,631.7359,632.4539,631.3768,631.8157,3806.0
2021-12-07 14:25:00,633.32,634.24,633.32,634.18,1300.0,631.6162,632.5337,631.6162,632.4739,1300.0
2021-12-07 14:30:00,634.1,634.7,634.08,634.25,2776.0,632.3941,632.9925,632.3742,632.5437,2776.0
2021-12-07 14:35:00,634.7,635.0,634.43,634.82,1551.0,632.9925,633.2917,632.7232,633.1122,1551.0
2021-12-07 14:40:00,634.83,636.01,634.83,635.71,2011.0,633.1221,634.299,633.1221,633.9998,2011.0
2021-12-07 14:45:00,635.75,635.89,635.49,635.79,1120.0,634.0397,634.1793,633.7804,634.0796,1120.0
2021-12-07 14:50:00,635.79,636.78,635.76,636.45,1900.0,634.0796,635.0669,634.0496,634.7378,1900.0
2021-12-07 14:55:00,636.39,637.54,636.22,637.22,1937.0,634.6779,635.8248,634.5084,635.5057,1937.0
2021-12-07 15:00:00,637.23,637.98,637.22,637.64,3055.0,635.5157,636.2637,635.5057,635.9246,3055.0
2021-12-07 15:05:00,637.49,637.49,636.67,636.71,2179.0,635.775,635.775,634.9572,634.9971,2179.0
2021-12-07 15:10:00,636.42,636.51,636.02,636.26,2198.0,634.7079,634.7976,634.3089,634.5483,2198.0
2021-12-07 15:15:00,636.13,636.88,636.12,636.36,1198.0,634.4186,635.1666,634.4087,634.648,1198.0
2021-12-07 15:20:00,635.8,636.31,635.8,636.31,1002.0,634.0895,634.5982,634.0895,634.5982,1002.0
2021-12-07 15:25:00,636.16,636.58,635.42,635.83,2800.0,634.4486,634.8674,633.7106,634.1194,2800.0
2021-12-07 15:30:00,635.64,635.64,634.64,635.21,4087.0,633.93,633.93,632.9326,633.5011,4087.0
2021-12-07 15:35:00,635.22,635.55,633.58,633.78,5602.0,633.5111,633.8402,631.8755,632.075,5602.0
2021-12-07 15:40:00,633.8,634.63,633.8,634.19,3547.0,632.0949,632.9227,632.0949,632.4839,3547.0
2021-12-07 15:45:00,633.85,633.85,631.76,633.15,7573.0,632.1448,632.1448,630.0604,631.4467,7573.0
2021-12-07 15:50:00,633.68,634.2,632.92,634.1,5500.0,631.9752,632.4938,631.2173,632.3941,5500.0
2021-12-07 15:55:00,634.36,635.29,632.92,635.16,24137.0,632.6534,633.5809,631.2173,633.4512,24137.0
2021-12-08 09:30:00,638.66,639.62,635.14,637.27,6418.0,636.9418,637.8993,633.4313,635.5556,6418.0
2021-12-08 09:35:00,637.6,641.1,635.26,640.2,5153.0,635.8847,639.3753,633.551,638.4777,5153.0
2021-12-08 09:40:00,641.05,641.06,636.97,638.46,2486.0,639.3254,639.3354,635.2564,636.7424,2486.0
2021-12-08 09:45:00,637.66,637.66,634.73,634.73,3120.0,635.9445,635.9445,633.0224,633.0224,3120.0
2021-12-08 09:50:00,634.7,635.48,634.06,634.7,1018.0,632.9925,633.7704,632.3542,632.9925,1018.0
2021-12-08 09:55:00,635.08,636.0,634.65,634.65,1709.0,633.3715,634.289,632.9426,632.9426,1709.0
2021-12-08 10:00:00,634.24,635.25,633.33,635.14,3100.0,632.5337,633.541,631.6262,633.4313,3100.0
2021-12-08 10:05:00,635.0,635.82,633.79,634.55,6793.0,633.2917,634.1095,632.0849,632.8429,6793.0
2021-12-08 10:10:00,635.0,635.92,634.75,634.75,3108.0,633.2917,634.2092,633.0424,633.0424,3108.0
2021-12-08 10:15:00,634.94,635.3,634.24,635.0,1857.0,633.2318,633.5909,632.5337,633.2917,1857.0
2021-12-08 10:20:00,635.0,635.02,634.36,634.36,1022.0,633.2917,633.3116,632.6534,632.6534,1022.0
2021-12-08 10:25:00,634.48,635.89,634.48,634.83,1130.0,632.7731,634.1793,632.7731,633.1221,1130.0
2021-12-08 10:30:00,634.69,635.96,634.69,635.42,1500.0,632.9825,634.2491,632.9825,633.7106,1500.0
2021-12-08 10:35:00,635.09,635.28,634.55,634.55,1100.0,633.3814,633.5709,632.8429,632.8429,1100.0
2021-12-08 10:40:00,635.68,636.53,635.21,635.88,1572.0,633.9699,634.8176,633.5011,634.1693,1572.0
2021-12-08 10:45:00,635.96,636.23,635.07,635.21,3800.0,634.2491,634.5184,633.3615,633.5011,3800.0
2021-12-08 10:50:00,634.72,635.01,634.55,634.55,1000.0,633.0124,633.3017,632.8429,632.8429,1000.0
2021-12-08 10:55:00,634.5,634.92,633.54,634.92,2235.0,632.793,633.2119,631.8356,633.2119,2235.0
2021-12-08 11:00:00,634.86,635.2,634.57,635.1,1044.0,633.1521,633.4911,632.8628,633.3914,1044.0
2021-12-08 11:05:00,635.42,636.22,635.42,635.93,700.0,633.7106,634.5084,633.7106,634.2192,700.0
2021-12-08 11:10:00,636.8,638.66,636.8,638.11,8231.0,635.0868,636.9418,635.0868,636.3933,8231.0
2021-12-08 11:15:00,637.62,637.62,636.63,637.53,2700.0,635.9046,635.9046,634.9173,635.8149,2700.0
2021-12-08 11:20:00,637.05,637.05,637.04,637.05,100.0,635.3362,635.3362,635.3262,635.3362,100.0
2021-12-08 11:25:00,637.79,639.38,637.78,638.99,3654.0,636.0742,637.6599,636.0642,637.2709,3654.0
2021-12-08 11:30:00,639.51,639.51,638.82,639.33,1985.0,637.7895,637.7895,637.1014,637.61,1985.0
2021-12-08 11:35:00,639.12,639.12,638.56,639.1,1905.0,637.4006,637.4006,636.8421,637.3807,1905.0
2021-12-08 11:40:00,639.1,639.1,639.1,639.1,0.0,637.3807,637.3807,637.3807,637.3807,0.0
2021-12-08 11:45:00,639.47,640.71,639.46,640.71,1244.0,637.7497,638.9863,637.7397,638.9863,1244.0
2021-12-08 11:50:00,640.85,641.49,640.69,641.36,2841.0,639.1259,639.7642,638.9664,639.6346,2841.0
2021-12-08 11:55:00,641.62,642.39,641.61,641.73,2279.0,639.8939,640.6618,639.8839,640.0036,2279.0
2021-12-08 12:00:00,641.7,641.95,640.23,640.24,3980.0,639.9737,640.223,638.5076,638.5176,3980.0
2021-12-08 12:05:00,640.26,640.66,640.26,640.66,700.0,638.5375,638.9365,638.5375,638.9365,700.0
2021-12-08 12:10:00,640.11,640.23,639.2,639.41,1050.0,638.3879,638.5076,637.4804,637.6898,1050.0
2021-12-08 12:15:00,639.2,639.44,638.42,639.44,1000.0,637.4804,637.7197,636.7025,637.7197,1000.0
2021-12-08 12:20:00,638.89,640.15,638.89,640.15,2700.0,637.1712,638.4278,637.1712,638.4278,2700.0
2021-12-08 12:25:00,639.88,640.15,639.86,639.86,816.0,638.1586,638.4278,638.1386,638.1386,816.0
2021-12-08 12:30:00,639.87,640.44,639.86,640.1,1486.0,638.1486,638.717,638.1386,638.378,1486.0
2021-12-08 12:35:00,640.08,641.13,640.08,641.13,5135.0,638.358,639.4052,638.358,639.4052,5135.0
2021-12-08 12:40:00,641.13,641.13,641.13,641.13,0.0,639.4052,639.4052,639.4052,639.4052,0.0
2021-12-08 12:45:00,641.69,642.0,641.69,642.0,2800.0,639.9637,640.2728,639.9637,640.2728,2800.0
2021-12-08 12:50:00,641.88,643.04,641.88,643.04,1704.0,640.1532,641.3101,640.1532,641.3101,1704.0
2021-12-08 12:55:00,643.98,644.06,642.97,643.14,2873.0,642.2475,642.3273,641.2402,641.4098,2873.0
2021-12-08 13:00:00,642.66,642.93,642.29,642.66,1000.0,640.9311,641.2003,640.5621,640.9311,1000.0
2021-12-08 13:05:00,642.66,642.67,642.22,642.48,700.0,640.9311,640.941,640.4923,640.7516,700.0
2021-12-08 13:10:00,642.95,642.95,642.37,642.38,600.0,641.2203,641.2203,640.6419,640.6518,600.0
2021-12-08 13:15:00,642.72,645.59,642.38,645.59,9286.0,640.9909,643.8532,640.6518,643.8532,9286.0
2021-12-08 13:20:00,645.46,645.55,644.9,644.9,2961.0,643.7235,643.8133,643.165,643.165,2961.0
2021-12-08 13:25:00,645.06,645.06,644.72,644.73,700.0,643.3246,643.3246,642.9855,642.9955,700.0
2021-12-08 13:30:00,644.86,645.01,644.11,644.27,1500.0,643.1252,643.2748,642.3772,642.5367,1500.0
2021-12-08 13:35:00,644.41,645.09,644.41,645.09,2610.0,642.6764,643.3545,642.6764,643.3545,2610.0
2021-12-08 13:40:00,645.44,646.61,645.27,646.19,9273.0,643.7036,644.8704,643.5341,644.4516,9273.0
2021-12-08 13:45:00,646.57,647.3,646.33,647.3,4272.0,644.8306,645.5586,644.5912,645.5586,4272.0
2021-12-08 13:50:00,646.93,648.98,646.68,648.93,11867.0,645.1896,647.2341,644.9403,647.1842,11867.0
2021-12-08 13:55:00,648.51,648.78,648.04,648.26,4856.0,646.7653,647.0346,646.2966,646.516,4856.0
2021-12-08 14:00:00,648.09,648.33,647.26,648.06,4384.0,646.3465,646.5858,645.5187,646.3165,4384.0
2021-12-08 14:05:00,647.9,648.27,647.8,648.02,1100.0,646.157,646.526,646.0572,646.2767,1100.0
2021-12-08 14:10:00,648.04,648.21,647.81,647.84,2778.0,646.2966,646.4661,646.0672,646.0971,2778.0
2021-12-08 14:15:00,647.67,648.31,646.86,647.79,9786.0,645.9276,646.5659,645.1198,646.0473,9786.0
2021-12-08 14:20:00,647.89,648.67,647.82,647.92,3100.0,646.147,646.9249,646.0772,646.1769,3100.0
2021-12-08 14:25:00,648.17,650.23,648.16,649.71,8533.0,646.4262,648.4807,646.4163,647.9621,8533.0
2021-12-08 14:30:00,649.57,650.66,649.34,650.3,4496.0,647.8225,648.9096,647.5931,648.5505,4496.0
2021-12-08 14:35:00,650.58,650.58,649.88,650.3,5948.0,648.8298,648.8298,648.1316,648.5505,5948.0
2021-12-08 14:40:00,651.0,651.11,649.61,649.83,6830.0,649.2486,649.3583,647.8624,648.0818,6830.0
2021-12-08 14:45:00,649.8,650.33,649.69,650.32,2526.0,648.0519,648.5804,647.9422,648.5705,2526.0
2021-12-08 14:50:00,650.3,650.3,649.52,649.75,2410.0,648.5505,648.5505,647.7726,648.002,2410.0
2021-12-08 14:55:00,649.91,650.49,649.51,650.01,3434.0,648.1616,648.74,647.7626,648.2613,3434.0
2021-12-08 15:00:00,650.2,650.2,649.04,649.22,2685.0,648.4508,648.4508,647.2939,647.4734,2685.0
2021-12-08 15:05:00,649.3,649.32,648.89,649.18,2200.0,647.5532,647.5732,647.1443,647.4335,2200.0
2021-12-08 15:10:00,649.2,651.2,649.19,651.01,6648.0,647.4535,649.4481,647.4435,649.2586,6648.0
2021-12-08 15:15:00,651.1,651.1,649.29,650.11,3791.0,649.3484,649.3484,647.5432,648.361,3791.0
2021-12-08 15:20:00,650.08,650.66,649.3,650.66,2562.0,648.3311,648.9096,647.5532,648.9096,2562.0
2021-12-08 15:25:00,651.25,651.41,650.54,651.09,3481.0,649.498,649.6575,648.7899,649.3384,3481.0
2021-12-08 15:30:00,651.33,651.33,650.29,650.29,3209.0,649.5777,649.5777,648.5405,648.5405,3209.0
2021-12-08 15:35:00,649.27,651.05,649.27,650.67,3222.0,647.5233,649.2985,647.5233,648.9195,3222.0
2021-12-08 15:40:00,650.68,650.68,649.88,650.09,3432.0,648.9295,648.9295,648.1316,648.3411,3432.0
2021-12-08 15:45:00,650.13,651.31,649.95,651.31,9021.0,648.381,649.5578,648.2015,649.5578,9021.0
2021-12-08 15:50:00,651.89,655.51,651.68,655.51,34264.0,650.1362,653.7465,649.9268,653.7465,34264.0
2021-12-08 15:55:00,655.67,655.75,653.75,654.04,28262.0,653.9061,653.9859,651.9912,652.2805,28262.0
2021-12-09 09:30:00,650.0,653.67,648.0,648.5,15665.0,648.2513,651.9115,646.2567,646.7554,15665.0
2021-12-09 09:35:00,647.39,648.83,646.67,648.13,1399.0,645.6483,647.0845,644.9303,646.3864,1399.0
2021-12-09 09:40:00,648.6,656.25,648.6,656.25,5713.0,646.8551,654.4845,646.8551,654.4845,5713.0
2021-12-09 09:45:00,655.4,656.97,655.37,655.87,3464.0,653.6368,655.2026,653.6069,654.1055,3464.0
2021-12-09 09:50:00,657.0,660.0,657.0,660.0,6087.0,655.2325,658.2244,655.2325,658.2244,6087.0
2021-12-09 09:55:00,659.93,666.66,659.85,666.66,20339.0,658.1546,664.8665,658.0748,664.8665,20339.0
2021-12-09 10:00:00,665.89,665.89,662.5,662.7,14608.0,664.0986,664.0986,660.7177,660.9172,14608.0
2021-12-09 10:05:00,662.7,663.68,662.08,662.3,9717.0,660.9172,661.8945,660.2988,660.5182,9717.0
2021-12-09 10:10:00,662.61,665.99,662.53,665.27,9258.0,660.8274,664.1983,660.7476,663.4802,9258.0
2021-12-09 10:15:00,665.27,665.87,663.13,663.13,4507.0,663.4802,664.0786,661.346,661.346,4507.0
2021-12-09 10:20:00,662.79,664.58,662.7,664.58,7215.0,661.0069,662.7921,660.9172,662.7921,7215.0
2021-12-09 10:25:00,664.15,665.49,662.99,663.0,5540.0,662.3633,663.6997,661.2064,661.2164,5540.0
2021-12-09 10:30:00,662.02,662.71,659.22,659.28,5960.0,660.239,660.9271,657.4465,657.5064,5960.0
2021-12-09 10:35:00,658.98,659.7,658.35,659.0,1976.0,657.2072,657.9252,656.5789,657.2271,1976.0
2021-12-09 10:40:00,659.51,661.1,658.93,660.6,8469.0,657.7357,659.3215,657.1573,658.8228,8469.0
2021-12-09 10:45:00,660.01,660.4,659.0,660.0,2500.0,658.2344,658.6233,657.2271,658.2244,2500.0
2021-12-09 10:50:00,660.51,660.53,659.84,660.53,2365.0,658.7331,658.753,658.0649,658.753,2365.0
2021-12-09 10:55:00,660.37,664.98,660.36,663.8,8067.0,658.5934,663.191,658.5835,662.0142,8067.0
2021-12-09 11:00:00,663.97,664.76,662.93,663.75,7429.0,662.1837,662.9716,661.1465,661.9643,7429.0
2021-12-09 11:05:00,663.43,663.85,662.72,663.09,2372.0,661.6452,662.0641,660.9371,661.3061,2372.0
2021-12-09 11:10:00,663.24,664.4,662.66,663.64,4907.0,661.4557,662.6126,660.8773,661.8546,4907.0
2021-12-09 11:15:00,663.31,664.76,663.31,664.76,4255.0,661.5255,662.9716,661.5255,662.9716,4255.0
2021-12-09 11:20:00,664.19,665.27,664.19,665.27,3984.0,662.4032,663.4802,662.4032,663.4802,3984.0
2021-12-09 11:25:00,665.57,666.96,665.13,665.62,13160.0,663.7794,665.1657,663.3406,663.8293,13160.0
2021-12-09 11:30:00,665.02,667.0,665.02,667.0,3120.0,663.2309,665.2056,663.2309,665.2056,3120.0
2021-12-09 11:35:00,667.48,667.56,664.27,664.27,5955.0,665.6843,665.7641,662.4829,662.4829,5955.0
2021-12-09 11:40:00,664.71,665.62,664.46,664.91,3000.0,662.9218,663.8293,662.6724,663.1212,3000.0
2021-12-09 11:45:00,665.12,665.16,664.0,664.44,800.0,663.3306,663.3705,662.2137,662.6525,800.0
2021-12-09 11:50:00,664.22,664.71,664.02,664.18,1400.0,662.4331,662.9218,662.2336,662.3932,1400.0
2021-12-09 11:55:00,664.64,665.26,664.11,664.61,4621.0,662.8519,663.4703,662.3234,662.822,4621.0
2021-12-09 12:00:00,664.63,664.96,664.35,664.35,2500.0,662.842,663.1711,662.5627,662.5627,2500.0
2021-12-09 12:05:00,664.7,665.5,664.66,665.12,2345.0,662.9118,663.7096,662.8719,663.3306,2345.0
2021-12-09 12:10:00,665.45,665.68,663.91,663.96,4313.0,663.6598,663.8891,662.1239,662.1738,4313.0
2021-12-09 12:15:00,663.77,663.77,662.09,663.27,4209.0,661.9843,661.9843,660.3088,661.4856,4209.0
2021-12-09 12:20:00,663.45,663.7,662.94,663.25,4315.0,661.6651,661.9145,661.1565,661.4657,4315.0
2021-12-09 12:25:00,663.51,663.69,662.76,663.48,2583.0,661.725,661.9045,660.977,661.6951,2583.0
2021-12-09 12:30:00,663.16,663.63,662.37,662.37,2048.0,661.3759,661.8447,660.588,660.588,2048.0
2021-12-09 12:35:00,662.7,663.25,662.01,662.13,1600.0,660.9172,661.4657,660.229,660.3487,1600.0
2021-12-09 12:40:00,662.18,662.48,661.44,661.77,1567.0,660.3986,660.6978,659.6605,659.9897,1567.0
2021-12-09 12:45:00,661.47,662.18,660.03,662.0,2800.0,659.6905,660.3986,658.2543,660.219,2800.0
2021-12-09 12:50:00,662.52,662.52,661.2,661.58,1100.0,660.7376,660.7376,659.4212,659.8002,1100.0
2021-12-09 12:55:00,661.37,661.37,660.56,660.56,3313.0,659.5907,659.5907,658.7829,658.7829,3313.0
2021-12-09 13:00:00,660.66,660.66,659.58,660.23,2340.0,658.8826,658.8826,657.8056,658.4538,2340.0
2021-12-09 13:05:00,660.22,661.49,659.83,661.49,4122.0,658.4438,659.7104,658.0549,659.7104,4122.0
2021-12-09 13:10:00,661.75,661.95,661.05,661.77,2873.0,659.9697,660.1692,659.2716,659.9897,2873.0
2021-12-09 13:15:00,661.77,663.02,661.77,663.02,800.0,659.9897,661.2363,659.9897,661.2363,800.0
2021-12-09 13:20:00,663.2,663.2,662.05,662.41,701.0,661.4158,661.4158,660.2689,660.6279,701.0
2021-12-09 13:25:00,662.58,662.58,661.53,662.02,2420.0,660.7975,660.7975,659.7503,660.239,2420.0
2021-12-09 13:30:00,662.06,663.5,661.8,662.9,4760.0,660.2789,661.715,660.0196,661.1166,4760.0
2021-12-09 13:35:00,663.3,664.51,663.3,664.13,3984.0,661.5155,662.7223,661.5155,662.3433,3984.0
2021-12-09 13:40:00,663.64,663.77,663.39,663.77,700.0,661.8546,661.9843,661.6053,661.9843,700.0
2021-12-09 13:45:00,663.81,664.55,663.05,663.06,1785.0,662.0242,662.7622,661.2662,661.2762,1785.0
2021-12-09 13:50:00,662.52,663.17,661.99,661.99,2415.0,660.7376,661.3859,660.2091,660.2091,2415.0
2021-12-09 13:55:00,661.22,663.0,660.93,662.86,3641.0,659.4411,661.2164,659.1519,661.0767,3641.0
2021-12-09 14:00:00,662.96,663.68,662.68,663.35,1256.0,661.1765,661.8945,660.8972,661.5654,1256.0
2021-12-09 14:05:00,663.33,664.03,663.16,663.68,1729.0,661.5455,662.2436,661.3759,661.8945,1729.0
2021-12-09 14:10:00,663.55,664.69,663.42,664.69,2159.0,661.7649,662.9018,661.6352,662.9018,2159.0
2021-12-09 14:15:00,664.69,664.96,663.12,663.84,2730.0,662.9018,663.1711,661.336,662.0541,2730.0
2021-12-09 14:20:00,663.27,663.75,661.9,662.43,4090.0,661.4856,661.9643,660.1193,660.6479,4090.0
2021-12-09 14:25:00,662.39,664.0,662.39,664.0,2056.0,660.608,662.2137,660.608,662.2137,2056.0
2021-12-09 14:30:00,663.77,664.18,663.75,664.16,1764.0,661.9843,662.3932,661.9643,662.3732,1764.0
2021-12-09 14:35:00,664.19,665.48,664.19,665.48,3811.0,662.4032,663.6897,662.4032,663.6897,3811.0
2021-12-09 14:40:00,665.71,666.59,665.11,666.59,2500.0,663.9191,664.7967,663.3207,664.7967,2500.0
2021-12-09 14:45:00,665.89,665.91,665.08,665.34,4033.0,664.0986,664.1185,663.2908,663.5501,4033.0
2021-12-09 14:50:00,665.48,665.96,665.17,665.17,1100.0,663.6897,664.1684,663.3805,663.3805,1100.0
2021-12-09 14:55:00,665.05,665.11,664.18,664.35,7636.0,663.2608,663.3207,662.3932,662.5627,7636.0
2021-12-09 15:00:00,664.3,664.98,663.87,664.05,2637.0,662.5129,663.191,662.084,662.2635,2637.0
2021-12-09 15:05:00,664.11,665.36,663.49,665.0,5058.0,662.3234,663.57,661.705,663.211,5058.0
2021-12-09 15:10:00,664.99,665.68,664.34,665.68,2500.0,663.201,663.8891,662.5527,663.8891,2500.0
2021-12-09 15:15:00,665.45,665.73,664.41,664.95,3800.0,663.6598,663.939,662.6226,663.1611,3800.0
2021-12-09 15:20:00,664.55,664.72,664.0,664.26,4550.0,662.7622,662.9317,662.2137,662.473,4550.0
2021-12-09 15:25:00,663.26,664.08,662.37,662.61,3969.0,661.4757,662.2934,660.588,660.8274,3969.0
2021-12-09 15:30:00,662.6,664.11,662.02,662.02,5881.0,660.8174,662.3234,660.239,660.239,5881.0
2021-12-09 15:35:00,662.63,662.82,661.96,662.46,2820.0,660.8473,661.0368,660.1792,660.6778,2820.0
2021-12-09 15:40:00,662.47,663.18,662.1,662.5,2178.0,660.6878,661.3959,660.3188,660.7177,2178.0
2021-12-09 15:45:00,662.67,663.71,662.49,663.54,5313.0,660.8872,661.9244,660.7077,661.7549,5313.0
2021-12-09 15:50:00,663.62,667.48,663.51,665.3,44698.0,661.8347,665.6843,661.725,663.5102,44698.0
2021-12-09 15:55:00,665.28,666.28,665.06,665.76,46233.0,663.4902,664.4875,663.2708,663.9689,46233.0
2021-12-10 09:30:00,662.94,663.83,657.85,660.75,23417.0,661.1565,662.0441,656.0802,658.9724,23417.0
2021-12-10 09:35:00,659.2,662.97,656.24,661.63,4668.0,657.4266,661.1864,654.4745,659.85,4668.0
2021-12-10 09:40:00,660.96,667.68,660.55,666.81,5323.0,659.1818,665.8838,658.7729,665.0161,5323.0
2021-12-10 09:45:00,667.06,669.98,665.98,669.98,7284.0,665.2654,668.1776,664.1883,668.1776,7284.0
2021-12-10 09:50:00,670.0,671.47,667.21,667.22,8939.0,668.1975,669.6636,665.415,665.425,8939.0
2021-12-10 09:55:00,668.29,669.09,665.96,666.0,8535.0,666.4921,667.29,664.1684,664.2083,8535.0
2021-12-10 10:00:00,666.67,668.86,663.53,663.71,8070.0,664.8765,667.0606,661.7449,661.9244,8070.0
2021-12-10 10:05:00,663.76,664.39,662.34,664.14,5663.0,661.9743,662.6026,660.5581,662.3533,5663.0
2021-12-10 10:10:00,663.0,664.84,662.62,663.33,3451.0,661.2164,663.0514,660.8374,661.5455,3451.0
2021-12-10 10:15:00,665.92,666.1,664.74,665.43,1500.0,664.1285,664.308,662.9517,663.6398,1500.0
2021-12-10 10:20:00,665.6,666.09,664.28,665.54,3800.0,663.8094,664.298,662.4929,663.7495,3800.0
2021-12-10 10:25:00,665.0,666.19,665.0,665.1,2280.0,663.211,664.3978,663.211,663.3107,2280.0
2021-12-10 10:30:00,665.02,667.0,665.02,665.55,5803.0,663.2309,665.2056,663.2309,663.7595,5803.0
2021-12-10 10:35:00,665.19,666.27,662.7,662.7,6308.0,663.4005,664.4776,660.9172,660.9172,6308.0
2021-12-10 10:40:00,663.01,663.02,661.81,662.82,5656.0,661.2263,661.2363,660.0296,661.0368,5656.0
2021-12-10 10:45:00,663.22,663.93,661.21,661.22,4948.0,661.4358,662.1439,659.4312,659.4411,4948.0
2021-12-10 10:50:00,661.81,662.36,660.91,661.36,1900.0,660.0296,660.5781,659.132,659.5808,1900.0
2021-12-10 10:55:00,661.87,662.41,661.04,662.13,2910.0,660.0894,660.6279,659.2616,660.3487,2910.0
2021-12-10 11:00:00,661.74,661.94,657.47,657.92,4937.0,659.9597,660.1592,655.7012,656.15,4937.0
2021-12-10 11:05:00,657.0,657.72,656.45,657.67,1580.0,655.2325,655.9506,654.684,655.9007,1580.0
2021-12-10 11:10:00,659.2,660.14,658.55,658.87,4202.0,657.4266,658.364,656.7783,657.0975,4202.0
2021-12-10 11:15:00,658.0,658.47,657.08,657.61,6609.0,656.2298,656.6985,655.3123,655.8409,6609.0
2021-12-10 11:20:00,657.37,659.15,657.36,659.05,2192.0,655.6015,657.3767,655.5915,657.277,2192.0
2021-12-10 11:25:00,658.85,659.27,658.52,659.17,800.0,657.0775,657.4964,656.7484,657.3967,800.0
2021-12-10 11:30:00,659.44,661.79,658.98,661.18,2150.0,657.6659,660.0096,657.2072,659.4012,2150.0
2021-12-10 11:35:00,662.0,663.98,662.0,663.3,4429.0,660.219,662.1937,660.219,661.5155,4429.0
2021-12-10 11:40:00,663.36,665.49,663.2,664.52,7929.0,661.5754,663.6997,661.4158,662.7323,7929.0
2021-12-10 11:45:00,665.0,665.95,664.5,664.94,4855.0,663.211,664.1584,662.7123,663.1511,4855.0
2021-12-10 11:50:00,665.21,666.97,665.21,666.07,4373.0,663.4204,665.1757,663.4204,664.2781,4373.0
2021-12-10 11:55:00,666.51,668.84,666.09,668.7,6716.0,664.7169,667.0406,664.298,666.901,6716.0
2021-12-10 12:00:00,668.32,668.49,667.12,667.85,3903.0,666.522,666.6916,665.3253,666.0533,3903.0
2021-12-10 12:05:00,668.23,668.78,667.8,667.8,2614.0,666.4323,666.9808,666.0034,666.0034,2614.0
2021-12-10 12:10:00,667.64,668.14,667.64,667.68,1336.0,665.8439,666.3425,665.8439,665.8838,1336.0
2021-12-10 12:15:00,667.68,668.22,667.63,668.22,550.0,665.8838,666.4223,665.8339,666.4223,550.0
2021-12-10 12:20:00,668.62,668.91,668.58,668.79,1099.0,666.8212,667.1105,666.7813,666.9908,1099.0
2021-12-10 12:25:00,669.15,669.15,667.79,667.79,2380.0,667.3498,667.3498,665.9935,665.9935,2380.0
2021-12-10 12:30:00,667.74,668.71,667.74,668.47,857.0,665.9436,666.911,665.9436,666.6716,857.0
2021-12-10 12:35:00,668.28,668.57,668.22,668.31,888.0,666.4821,666.7714,666.4223,666.5121,888.0
2021-12-10 12:40:00,668.83,669.18,668.04,669.18,951.0,667.0307,667.3797,666.2428,667.3797,951.0
2021-12-10 12:45:00,668.2,670.64,668.19,670.27,5842.0,666.4024,668.8358,666.3924,668.4668,5842.0
2021-12-10 12:50:00,670.47,671.48,670.45,671.4,3554.0,668.6663,669.6735,668.6463,669.5938,3554.0
2021-12-10 12:55:00,671.46,671.99,670.98,670.98,1850.0,669.6536,670.1822,669.1749,669.1749,1850.0
2021-12-10 13:00:00,671.19,671.89,670.86,671.78,800.0,669.3843,670.0824,669.0552,669.9727,800.0
2021-12-10 13:05:00,671.05,671.42,669.66,669.66,2318.0,669.2447,669.6137,667.8584,667.8584,2318.0
2021-12-10 13:10:00,670.0,671.04,669.93,671.04,1689.0,668.1975,669.2347,668.1277,669.2347,1689.0
2021-12-10 13:15:00,670.79,670.84,670.05,670.28,1635.0,668.9854,669.0353,668.2474,668.4768,1635.0
2021-12-10 13:20:00,670.61,671.26,670.54,670.75,3560.0,668.8059,669.4541,668.7361,668.9455,3560.0
2021-12-10 13:25:00,670.75,671.38,670.5,670.5,1600.0,668.9455,669.5738,668.6962,668.6962,1600.0
2021-12-10 13:30:00,670.11,671.0,670.08,670.38,7033.0,668.3072,669.1948,668.2773,668.5765,7033.0
2021-12-10 13:35:00,670.22,670.22,668.67,668.67,1198.0,668.4169,668.4169,666.8711,666.8711,1198.0
2021-12-10 13:40:00,668.88,670.0,668.88,669.44,4294.0,667.0805,668.1975,667.0805,667.639,4294.0
2021-12-10 13:45:00,669.59,669.92,669.14,669.24,1150.0,667.7886,668.1177,667.3398,667.4396,1150.0
2021-12-10 13:50:00,669.71,670.0,669.52,669.81,2684.0,667.9083,668.1975,667.7188,668.008,2684.0
2021-12-10 13:55:00,669.47,669.78,668.71,668.82,4117.0,667.6689,667.9781,666.911,667.0207,4117.0
2021-12-10 14:00:00,668.83,669.8,668.78,669.2,3015.0,667.0307,667.9981,666.9808,667.3997,3015.0
2021-12-10 14:05:00,669.21,669.49,668.67,669.48,2843.0,667.4096,667.6889,666.8711,667.6789,2843.0
2021-12-10 14:10:00,669.0,669.68,669.0,669.32,1000.0,667.2002,667.8784,667.2002,667.5194,1000.0
2021-12-10 14:15:00,669.34,669.67,668.07,668.16,2928.0,667.5393,667.8684,666.2727,666.3625,2928.0
2021-12-10 14:20:00,668.22,668.62,666.8,668.13,3170.0,666.4223,666.8212,665.0061,666.3326,3170.0
2021-12-10 14:25:00,667.81,667.81,667.76,667.76,400.0,666.0134,666.0134,665.9635,665.9635,400.0
2021-12-10 14:30:00,668.18,668.79,667.61,667.81,4576.0,666.3824,666.9908,665.814,666.0134,4576.0
2021-12-10 14:35:00,668.17,669.67,668.17,669.66,7456.0,666.3724,667.8684,666.3724,667.8584,7456.0
2021-12-10 14:40:00,669.45,670.23,669.32,669.83,3732.0,667.649,668.4269,667.5194,668.028,3732.0
2021-12-10 14:45:00,670.21,670.95,670.0,670.73,4106.0,668.407,669.145,668.1975,668.9256,4106.0
2021-12-10 14:50:00,670.67,670.8,670.41,670.66,6712.0,668.8657,668.9954,668.6064,668.8557,6712.0
2021-12-10 14:55:00,670.75,672.45,670.75,672.1,7017.0,668.9455,670.6409,668.9455,670.2919,7017.0
2021-12-10 15:00:00,672.13,672.14,671.03,671.03,5660.0,670.3218,670.3318,669.2247,669.2247,5660.0
2021-12-10 15:05:00,669.91,670.36,667.9,668.52,10026.0,668.1078,668.5566,666.1032,666.7215,10026.0
2021-12-10 15:10:00,667.61,668.39,667.6,668.38,1518.0,665.814,666.5919,665.804,666.5819,1518.0
2021-12-10 15:15:00,668.42,668.42,667.7,668.3,1732.0,666.6218,666.6218,665.9037,666.5021,1732.0
2021-12-10 15:20:00,668.37,669.58,668.37,669.14,2106.0,666.5719,667.7787,666.5719,667.3398,2106.0
2021-12-10 15:25:00,669.45,669.74,668.64,669.06,3800.0,667.649,667.9382,666.8412,667.26,3800.0
2021-12-10 15:30:00,668.97,669.84,668.96,669.32,4691.0,667.1703,668.038,667.1603,667.5194,4691.0
2021-12-10 15:35:00,669.42,669.64,669.26,669.3,817.0,667.6191,667.8385,667.4595,667.4994,817.0
2021-12-10 15:40:00,669.51,671.35,669.51,669.84,11737.0,667.7088,669.5439,667.7088,668.038,11737.0
2021-12-10 15:45:00,670.0,670.37,669.25,669.25,3001.0,668.1975,668.5665,667.4495,667.4495,3001.0
2021-12-10 15:50:00,669.73,670.34,669.11,669.5,4535.0,667.9282,668.5366,667.3099,667.6989,4535.0
2021-12-10 15:55:00,669.14,669.54,668.13,669.5,24571.0,667.3398,667.7388,666.3326,667.6989,24571.0
2021-12-13 09:30:00,653.12,660.0,647.52,654.39,60152.0,651.3629,658.2244,645.778,652.6295,60152.0
2021-12-13 09:35:00,654.34,656.49,652.28,652.28,11273.0,652.5797,654.7239,650.5252,650.5252,11273.0
2021-12-13 09:40:00,651.38,653.0,641.71,642.08,27404.0,649.6276,651.2433,639.9836,640.3526,27404.0
2021-12-13 09:45:00,642.12,642.12,637.44,641.9,17292.0,640.3925,640.3925,635.7251,640.1731,17292.0
2021-12-13 09:50:00,642.57,645.13,641.15,644.96,18687.0,640.8413,643.3944,639.4251,643.2249,18687.0
2021-12-13 09:55:00,645.13,645.89,641.21,643.26,14522.0,643.3944,644.1524,639.485,641.5295,14522.0
2021-12-13 10:00:00,643.87,643.9,640.69,641.32,11268.0,642.1378,642.1677,638.9664,639.5947,11268.0
2021-12-13 10:05:00,642.69,648.5,642.69,647.91,14020.0,640.961,646.7554,640.961,646.1669,14020.0
2021-12-13 10:10:00,648.91,650.79,648.13,649.73,11821.0,647.1643,649.0392,646.3864,647.9821,11821.0
2021-12-13 10:15:00,648.08,653.04,648.08,652.34,14544.0,646.3365,651.2831,646.3365,650.585,14544.0
2021-12-13 10:20:00,651.56,653.73,649.57,653.73,9024.0,649.8071,651.9713,647.8225,651.9713,9024.0
2021-12-13 10:25:00,654.0,654.0,650.31,650.31,8668.0,652.2406,652.2406,648.5605,648.5605,8668.0
2021-12-13 10:30:00,650.25,651.68,649.22,651.68,4467.0,648.5007,649.9268,647.4734,649.9268,4467.0
2021-12-13 10:35:00,652.02,653.58,649.16,649.17,7601.0,650.2659,651.8217,647.4136,647.4236,7601.0
2021-12-13 10:40:00,649.79,653.29,649.78,652.18,6994.0,648.0419,651.5325,648.0319,650.4255,6994.0
2021-12-13 10:45:00,652.09,652.54,650.81,651.53,5784.0,650.3357,650.7845,649.0591,649.7772,5784.0
2021-12-13 10:50:00,651.86,652.1,649.21,649.63,3609.0,650.1063,650.3457,647.4635,647.8823,3609.0
2021-12-13 10:55:00,649.71,650.9,646.93,648.47,9712.0,647.9621,649.1489,645.1896,646.7254,9712.0
2021-12-13 11:00:00,647.86,648.58,647.19,647.75,2936.0,646.1171,646.8351,645.4489,646.0074,2936.0
2021-12-13 11:05:00,648.08,652.39,647.17,651.72,7967.0,646.3365,650.6349,645.4289,649.9667,7967.0
2021-12-13 11:10:00,651.64,651.65,650.21,651.62,1933.0,649.8869,649.8969,648.4608,649.867,1933.0
2021-12-13 11:15:00,651.62,652.58,650.39,650.4,3240.0,649.867,650.8244,648.6403,648.6503,3240.0
2021-12-13 11:20:00,650.7,652.0,650.7,651.73,4418.0,648.9494,650.2459,648.9494,649.9767,4418.0
2021-12-13 11:25:00,652.0,653.25,651.34,653.25,5498.0,650.2459,651.4926,649.5877,651.4926,5498.0
2021-12-13 11:30:00,653.25,654.19,651.66,652.79,11036.0,651.4926,652.4301,649.9069,651.0338,11036.0
2021-12-13 11:35:00,652.75,654.17,652.04,653.98,9056.0,650.9939,652.4101,650.2858,652.2206,9056.0
2021-12-13 11:40:00,653.55,653.55,652.05,652.05,4700.0,651.7918,651.7918,650.2958,650.2958,4700.0
2021-12-13 11:45:00,653.25,653.74,651.74,652.49,5561.0,651.4926,651.9813,649.9866,650.7346,5561.0
2021-12-13 11:50:00,652.68,653.39,651.64,652.02,6100.0,650.9241,651.6322,649.8869,650.2659,6100.0
2021-12-13 11:55:00,652.47,652.47,649.12,649.33,4938.0,650.7147,650.7147,647.3737,647.5831,4938.0
2021-12-13 12:00:00,648.94,649.45,647.82,648.5,4032.0,647.1942,647.7028,646.0772,646.7554,4032.0
2021-12-13 12:05:00,648.75,649.51,648.4,649.12,3650.0,647.0047,647.7626,646.6556,647.3737,3650.0
2021-12-13 12:10:00,649.25,649.5,646.14,647.61,8450.0,647.5033,647.7527,644.4017,645.8678,8450.0
2021-12-13 12:15:00,647.62,648.45,647.59,647.59,3000.0,645.8777,646.7055,645.8478,645.8478,3000.0
2021-12-13 12:20:00,647.56,649.42,647.18,649.35,2390.0,645.8179,647.6729,645.4389,647.6031,2390.0
2021-12-13 12:25:00,649.43,649.43,647.78,649.01,4069.0,647.6829,647.6829,646.0373,647.264,4069.0
2021-12-13 12:30:00,649.01,650.05,649.01,649.54,4391.0,647.264,648.3012,647.264,647.7926,4391.0
2021-12-13 12:35:00,649.69,650.18,649.68,649.74,1946.0,647.9422,648.4308,647.9322,647.992,1946.0
2021-12-13 12:40:00,650.04,650.33,649.34,649.39,1743.0,648.2912,648.5804,647.5931,647.643,1743.0
2021-12-13 12:45:00,649.46,649.62,648.28,648.6,1725.0,647.7128,647.8723,646.536,646.8551,1725.0
2021-12-13 12:50:00,648.56,649.77,648.34,648.34,2022.0,646.8152,648.0219,646.5958,646.5958,2022.0
2021-12-13 12:55:00,648.62,649.72,648.62,649.35,2055.0,646.875,647.9721,646.875,647.6031,2055.0
2021-12-13 13:00:00,649.45,650.29,649.41,650.03,5359.0,647.7028,648.5405,647.6629,648.2812,5359.0
2021-12-13 13:05:00,650.0,650.01,649.08,649.58,1000.0,648.2513,648.2613,647.3338,647.8325,1000.0
2021-12-13 13:10:00,649.91,650.14,649.43,649.76,2290.0,648.1616,648.3909,647.6829,648.012,2290.0
2021-12-13 13:15:00,650.05,650.05,649.13,650.05,1550.0,648.3012,648.3012,647.3837,648.3012,1550.0
2021-12-13 13:20:00,650.02,650.02,648.54,648.82,6728.0,648.2713,648.2713,646.7953,647.0745,6728.0
2021-12-13 13:25:00,648.23,648.75,648.07,648.09,638.0,646.4861,647.0047,646.3265,646.3465,638.0
2021-12-13 13:30:00,648.3,649.9,648.3,649.78,5294.0,646.5559,648.1516,646.5559,648.0319,5294.0
2021-12-13 13:35:00,650.05,650.05,649.38,649.38,1073.0,648.3012,648.3012,647.633,647.633,1073.0
2021-12-13 13:40:00,650.23,651.91,650.01,651.91,8341.0,648.4807,650.1562,648.2613,650.1562,8341.0
2021-12-13 13:45:00,651.51,652.93,651.51,652.46,2208.0,649.7573,651.1734,649.7573,650.7047,2208.0
2021-12-13 13:50:00,651.85,653.93,651.73,651.74,6989.0,650.0963,652.1708,649.9767,649.9866,6989.0
2021-12-13 13:55:00,652.56,655.4,651.99,654.64,8878.0,650.8044,653.6368,650.236,652.8788,8878.0
2021-12-13 14:00:00,654.79,655.93,654.65,655.9,1729.0,653.0284,654.1654,652.8888,654.1355,1729.0
2021-12-13 14:05:00,656.2,658.51,655.8,658.51,1449.0,654.4346,656.7384,654.0357,656.7384,1449.0
2021-12-13 14:10:00,659.0,659.61,657.73,658.24,11055.0,657.2271,657.8355,655.9605,656.4692,11055.0
2021-12-13 14:15:00,658.75,659.83,658.55,659.12,2276.0,656.9778,658.0549,656.7783,657.3468,2276.0
2021-12-13 14:20:00,659.43,660.0,657.91,658.42,3774.0,657.656,658.2244,656.14,656.6487,3774.0
2021-12-13 14:25:00,658.25,659.27,658.01,658.01,1300.0,656.4791,657.4964,656.2398,656.2398,1300.0
2021-12-13 14:30:00,658.89,658.91,657.69,658.79,2300.0,657.1174,657.1374,655.9206,657.0177,2300.0
2021-12-13 14:35:00,659.35,659.7,658.71,659.4,4212.0,657.5762,657.9252,656.9379,657.626,4212.0
2021-12-13 14:40:00,659.31,659.84,659.06,659.79,1800.0,657.5363,658.0649,657.287,658.015,1800.0
2021-12-13 14:45:00,659.78,660.55,659.36,660.37,2092.0,658.005,658.7729,657.5861,658.5934,2092.0
2021-12-13 14:50:00,660.39,661.25,660.0,660.0,5190.0,658.6134,659.4711,658.2244,658.2244,5190.0
2021-12-13 14:55:00,660.39,660.83,660.33,660.54,1100.0,658.6134,659.0522,658.5535,658.763,1100.0
2021-12-13 15:00:00,660.14,661.58,660.14,661.58,2800.0,658.364,659.8002,658.364,659.8002,2800.0
2021-12-13 15:05:00,661.72,662.5,661.72,662.15,4963.0,659.9398,660.7177,659.9398,660.3686,4963.0
2021-12-13 15:10:00,662.2,663.06,662.06,662.8,2002.0,660.4185,661.2762,660.2789,661.0169,2002.0
2021-12-13 15:15:00,662.94,663.31,662.22,663.31,4931.0,661.1565,661.5255,660.4385,661.5255,4931.0
2021-12-13 15:20:00,663.02,665.0,663.02,664.75,6645.0,661.2363,663.211,661.2363,662.9616,6645.0
2021-12-13 15:25:00,664.87,664.87,663.65,663.83,2000.0,663.0813,663.0813,661.8646,662.0441,2000.0
2021-12-13 15:30:00,663.79,664.4,661.82,662.28,5413.0,662.0042,662.6126,660.0395,660.4983,5413.0
2021-12-13 15:35:00,662.52,662.54,661.71,661.98,3732.0,660.7376,660.7576,659.9298,660.1991,3732.0
2021-12-13 15:40:00,661.64,663.61,661.64,663.1,4700.0,659.86,661.8247,659.86,661.3161,4700.0
2021-12-13 15:45:00,662.51,662.76,661.88,661.88,3916.0,660.7277,660.977,660.0994,660.0994,3916.0
2021-12-13 15:50:00,661.93,662.45,660.83,660.83,10325.0,660.1492,660.6678,659.0522,659.0522,10325.0
2021-12-13 15:55:00,661.08,661.64,660.12,660.14,25166.0,659.3015,659.86,658.3441,658.364,25166.0
2021-12-14 09:30:00,652.23,660.99,651.89,659.76,27176.0,650.4753,659.2118,650.1362,657.9851,27176.0
2021-12-14 09:35:00,659.8,660.47,655.29,657.8,3100.0,658.025,658.6932,653.5271,656.0303,3100.0
2021-12-14 09:40:00,658.85,660.16,656.96,660.16,1600.0,657.0775,658.384,655.1926,658.384,1600.0
2021-12-14 09:45:00,661.99,663.2,657.25,661.14,4495.0,660.2091,661.4158,655.4818,659.3614,4495.0
2021-12-14 09:50:00,661.34,662.11,659.76,661.38,4236.0,659.5608,660.3287,657.9851,659.6007,4236.0
2021-12-14 09:55:00,662.14,664.48,661.18,662.69,5688.0,660.3587,662.6924,659.4012,660.9072,5688.0
2021-12-14 10:00:00,661.61,661.65,657.85,660.19,4728.0,659.8301,659.87,656.0802,658.4139,4728.0
2021-12-14 10:05:00,661.66,662.49,660.91,661.3,1835.0,659.88,660.7077,659.132,659.5209,1835.0
2021-12-14 10:10:00,661.87,665.0,661.86,664.49,5527.0,660.0894,663.211,660.0794,662.7023,5527.0
2021-12-14 10:15:00,664.95,667.37,664.32,664.8,5556.0,663.1611,665.5746,662.5328,663.0115,5556.0
2021-12-14 10:20:00,665.0,667.27,664.95,666.83,2650.0,663.211,665.4749,663.1611,665.036,2650.0
2021-12-14 10:25:00,666.9,668.37,664.76,668.37,4977.0,665.1059,666.5719,662.9716,666.5719,4977.0
2021-12-14 10:30:00,667.58,668.75,665.85,666.22,6372.0,665.784,666.9509,664.0587,664.4277,6372.0
2021-12-14 10:35:00,665.85,667.53,664.75,667.28,6866.0,664.0587,665.7342,662.9616,665.4848,6866.0
2021-12-14 10:40:00,667.85,669.0,666.32,669.0,2940.0,666.0533,667.2002,664.5274,667.2002,2940.0
2021-12-14 10:45:00,668.18,668.51,666.27,667.0,2934.0,666.3824,666.7115,664.4776,665.2056,2934.0
2021-12-14 10:50:00,667.49,668.99,667.04,667.85,1729.0,665.6943,667.1902,665.2455,666.0533,1729.0
2021-12-14 10:55:00,667.47,670.79,667.47,670.79,9037.0,665.6743,668.9854,665.6743,668.9854,9037.0
2021-12-14 11:00:00,670.42,670.83,669.37,669.75,4944.0,668.6164,669.0253,667.5692,667.9482,4944.0
2021-12-14 11:05:00,670.03,670.51,668.88,669.06,5819.0,668.2274,668.7061,667.0805,667.26,5819.0
2021-12-14 11:10:00,669.75,670.99,669.21,670.24,5767.0,667.9482,669.1849,667.4096,668.4369,5767.0
2021-12-14 11:15:00,670.41,671.11,668.98,669.53,10424.0,668.6064,669.3045,667.1803,667.7288,10424.0
2021-12-14 11:20:00,669.03,670.79,669.03,669.2,2958.0,667.2301,668.9854,667.2301,667.3997,2958.0
2021-12-14 11:25:00,670.22,672.48,669.72,671.22,7860.0,668.4169,670.6708,667.9183,669.4142,7860.0
2021-12-14 11:30:00,670.39,670.41,666.57,666.57,4551.0,668.5865,668.6064,664.7767,664.7767,4551.0
2021-12-14 11:35:00,667.53,668.43,665.3,665.3,1800.0,665.7342,666.6317,663.5102,663.5102,1800.0
2021-12-14 11:40:00,666.08,666.69,665.29,666.66,2263.0,664.2881,664.8964,663.5002,664.8665,2263.0
2021-12-14 11:45:00,665.8,666.69,665.69,666.1,1600.0,664.0088,664.8964,663.8991,664.308,1600.0
2021-12-14 11:50:00,666.09,668.17,666.09,668.17,2410.0,664.298,666.3724,664.298,666.3724,2410.0
2021-12-14 11:55:00,669.14,670.0,667.65,669.95,1114.0,667.3398,668.1975,665.8538,668.1477,1114.0
2021-12-14 12:00:00,669.61,670.55,669.54,670.06,5372.0,667.8086,668.746,667.7388,668.2574,5372.0
2021-12-14 12:05:00,670.12,671.8,670.11,671.5,3650.0,668.3172,669.9927,668.3072,669.6935,3650.0
2021-12-14 12:10:00,671.72,672.0,670.74,670.74,2275.0,669.9129,670.1921,668.9355,668.9355,2275.0
2021-12-14 12:15:00,671.25,672.8,670.76,672.56,3000.0,669.4442,670.99,668.9555,670.7506,3000.0
2021-12-14 12:20:00,672.36,673.72,672.34,673.22,2959.0,670.5512,671.9075,670.5312,671.4089,2959.0
2021-12-14 12:25:00,673.1,673.87,672.92,673.0,2134.0,671.2892,672.0571,671.1097,671.1895,2134.0
2021-12-14 12:30:00,672.89,673.35,671.47,671.47,8234.0,671.0797,671.5385,669.6636,669.6636,8234.0
2021-12-14 12:35:00,672.15,672.15,669.24,670.53,4327.0,670.3417,670.3417,667.4396,668.7261,4327.0
2021-12-14 12:40:00,670.2,671.68,669.74,671.68,2848.0,668.397,669.873,667.9382,669.873,2848.0
2021-12-14 12:45:00,671.21,671.68,671.14,671.14,1236.0,669.4043,669.873,669.3345,669.3345,1236.0
2021-12-14 12:50:00,671.39,671.48,671.08,671.31,2976.0,669.5838,669.6735,669.2746,669.504,2976.0
2021-12-14 12:55:00,670.77,672.45,670.76,672.45,3692.0,668.9654,670.6409,668.9555,670.6409,3692.0
2021-12-14 13:00:00,672.11,672.16,671.18,671.46,1434.0,670.3018,670.3517,669.3743,669.6536,1434.0
2021-12-14 13:05:00,671.79,672.25,671.02,671.02,8600.0,669.9827,670.4415,669.2148,669.2148,8600.0
2021-12-14 13:10:00,671.15,671.62,670.53,671.38,4557.0,669.3444,669.8132,668.7261,669.5738,4557.0
2021-12-14 13:15:00,670.2,670.52,668.8,668.8,3419.0,668.397,668.7161,667.0007,667.0007,3419.0
2021-12-14 13:20:00,669.27,669.27,669.27,669.27,100.0,667.4695,667.4695,667.4695,667.4695,100.0
2021-12-14 13:25:00,669.28,669.89,669.12,669.89,2205.0,667.4795,668.0878,667.3199,668.0878,2205.0
2021-12-14 13:30:00,669.31,669.66,668.96,669.09,1896.0,667.5094,667.8584,667.1603,667.29,1896.0
2021-12-14 13:35:00,668.71,668.71,667.0,667.16,6176.0,666.911,666.911,665.2056,665.3652,6176.0
2021-12-14 13:40:00,666.4,667.14,665.09,666.86,1891.0,664.6072,665.3452,663.3007,665.066,1891.0
2021-12-14 13:45:00,667.57,667.86,667.22,667.86,600.0,665.7741,666.0633,665.425,666.0633,600.0
2021-12-14 13:50:00,668.5,668.5,667.29,667.29,1214.0,666.7016,666.7016,665.4948,665.4948,1214.0
2021-12-14 13:55:00,666.84,667.82,666.27,667.24,3270.0,665.046,666.0234,664.4776,665.4449,3270.0
2021-12-14 14:00:00,667.03,667.03,665.6,666.27,6432.0,665.2355,665.2355,663.8094,664.4776,6432.0
2021-12-14 14:05:00,666.01,666.29,665.12,666.14,1827.0,664.2183,664.4975,663.3306,664.3479,1827.0
2021-12-14 14:10:00,665.61,666.05,665.24,665.28,1234.0,663.8193,664.2581,663.4503,663.4902,1234.0
2021-12-14 14:15:00,665.86,666.14,665.2,665.35,1174.0,664.0687,664.3479,663.4104,663.56,1174.0
2021-12-14 14:20:00,665.27,665.39,664.94,664.94,504.0,663.4802,663.5999,663.1511,663.1511,504.0
2021-12-14 14:25:00,666.29,666.87,665.73,666.87,1901.0,664.4975,665.0759,663.939,665.0759,1901.0
2021-12-14 14:30:00,667.55,668.63,667.55,668.63,551.0,665.7541,666.8312,665.7541,666.8312,551.0
2021-12-14 14:35:00,669.63,669.63,668.75,668.75,496.0,667.8285,667.8285,666.9509,666.9509,496.0
2021-12-14 14:40:00,669.12,669.78,668.04,669.19,3058.0,667.3199,667.9781,666.2428,667.3897,3058.0
2021-12-14 14:45:00,670.0,670.0,669.2,669.36,2716.0,668.1975,668.1975,667.3997,667.5592,2716.0
2021-12-14 14:50:00,670.0,670.43,669.35,670.1,1682.0,668.1975,668.6264,667.5493,668.2973,1682.0
2021-12-14 14:55:00,669.96,670.5,669.95,670.18,977.0,668.1576,668.6962,668.1477,668.377,977.0
2021-12-14 15:00:00,670.63,671.7,670.23,671.7,5049.0,668.8258,669.8929,668.4269,669.8929,5049.0
2021-12-14 15:05:00,671.84,672.7,671.84,672.68,4378.0,670.0326,670.8903,670.0326,670.8703,4378.0
2021-12-14 15:10:00,672.84,672.88,670.94,670.96,3581.0,671.0299,671.0698,669.135,669.1549,3581.0
2021-12-14 15:15:00,671.32,671.7,670.83,671.15,4000.0,669.514,669.8929,669.0253,669.3444,4000.0
2021-12-14 15:20:00,670.61,671.57,670.61,671.56,1218.0,668.8059,669.7633,668.8059,669.7533,1218.0
2021-12-14 15:25:00,671.72,673.26,671.57,673.26,4793.0,669.9129,671.4488,669.7633,671.4488,4793.0
2021-12-14 15:30:00,673.07,673.07,672.35,672.35,3830.0,671.2593,671.2593,670.5412,670.5412,3830.0
2021-12-14 15:35:00,672.09,672.42,671.67,671.75,3114.0,670.2819,670.611,669.863,669.9428,3114.0
2021-12-14 15:40:00,671.52,671.56,669.79,670.33,6457.0,669.7134,669.7533,667.9881,668.5266,6457.0
2021-12-14 15:45:00,670.53,670.89,669.98,670.14,5161.0,668.7261,669.0851,668.1776,668.3371,5161.0
2021-12-14 15:50:00,669.92,670.4,669.47,669.61,6262.0,668.1177,668.5964,667.6689,667.8086,6262.0
2021-12-14 15:55:00,669.43,671.33,669.18,670.97,17147.0,667.6291,669.5239,667.3797,669.1649,17147.0
2021-12-15 09:30:00,646.99,657.0,645.0,654.73,23433.0,645.2494,655.2325,643.2648,652.9686,23433.0
2021-12-15 09:35:00,654.99,656.79,653.0,653.0,6448.0,653.2279,655.0231,651.2433,651.2433,6448.0
2021-12-15 09:40:00,652.3,655.0,651.0,654.91,5759.0,650.5451,653.2379,649.2486,653.1481,5759.0
2021-12-15 09:45:00,654.25,659.89,654.08,658.8,6197.0,652.4899,658.1147,652.3204,657.0277,6197.0
2021-12-15 09:50:00,660.0,662.63,657.0,657.61,11226.0,658.2244,660.8473,655.2325,655.8409,11226.0
2021-12-15 09:55:00,658.0,658.0,651.0,651.8,3795.0,656.2298,656.2298,649.2486,650.0465,3795.0
2021-12-15 10:00:00,651.66,654.7,651.65,653.28,3565.0,649.9069,652.9387,649.8969,651.5225,3565.0
2021-12-15 10:05:00,653.29,654.37,652.38,653.58,2564.0,651.5325,652.6096,650.6249,651.8217,2564.0
2021-12-15 10:10:00,655.41,656.99,655.35,656.99,2950.0,653.6468,655.2225,653.5869,655.2225,2950.0
2021-12-15 10:15:00,657.81,659.34,656.92,657.26,4764.0,656.0403,657.5662,655.1527,655.4918,4764.0
2021-12-15 10:20:00,656.34,656.71,654.62,654.76,3426.0,654.5743,654.9433,652.8589,652.9985,3426.0
2021-12-15 10:25:00,653.07,655.28,653.07,655.28,800.0,651.3131,653.5171,651.3131,653.5171,800.0
2021-12-15 10:30:00,654.77,657.91,653.82,653.82,4422.0,653.0085,656.14,652.061,652.061,4422.0
2021-12-15 10:35:00,654.0,654.72,652.6,652.61,450.0,652.2406,652.9586,650.8443,650.8543,450.0
2021-12-15 10:40:00,652.88,652.88,651.62,652.14,2891.0,651.1236,651.1236,649.867,650.3856,2891.0
2021-12-15 10:45:00,653.26,653.66,651.51,653.27,1460.0,651.5026,651.9015,649.7573,651.5125,1460.0
2021-12-15 10:50:00,653.15,655.39,653.15,654.64,1418.0,651.3929,653.6268,651.3929,652.8788,1418.0
2021-12-15 10:55:00,654.49,654.96,652.51,652.57,1400.0,652.7292,653.198,650.7546,650.8144,1400.0
2021-12-15 11:00:00,653.2,654.05,652.77,653.32,1315.0,651.4427,652.2904,651.0139,651.5624,1315.0
2021-12-15 11:05:00,654.13,657.23,654.12,656.14,1902.0,652.3702,655.4619,652.3602,654.3748,1902.0
2021-12-15 11:10:00,656.73,656.73,654.38,654.85,1381.0,654.9632,654.9632,652.6195,653.0883,1381.0
2021-12-15 11:15:00,654.85,655.14,654.03,654.9,3830.0,653.0883,653.3775,652.2705,653.1381,3830.0
2021-12-15 11:20:00,655.69,657.14,655.47,657.09,1000.0,653.926,655.3721,653.7066,655.3223,1000.0
2021-12-15 11:25:00,656.98,657.97,656.16,656.16,1506.0,655.2125,656.1999,654.3948,654.3948,1506.0
2021-12-15 11:30:00,657.43,657.8,656.31,657.8,2115.0,655.6613,656.0303,654.5444,656.0303,2115.0
2021-12-15 11:35:00,657.44,659.0,657.11,658.74,2647.0,655.6713,657.2271,655.3422,656.9678,2647.0
2021-12-15 11:40:00,658.59,658.74,657.68,657.87,3100.0,656.8182,656.9678,655.9107,656.1002,3100.0
2021-12-15 11:45:00,658.88,658.88,657.0,657.53,1835.0,657.1074,657.1074,655.2325,655.7611,1835.0
2021-12-15 11:50:00,657.3,659.02,656.93,658.46,4204.0,655.5317,657.2471,655.1627,656.6886,4204.0
2021-12-15 11:55:00,658.42,658.81,657.79,657.97,1700.0,656.6487,657.0376,656.0204,656.1999,1700.0
2021-12-15 12:00:00,657.84,658.94,657.4,657.6,920.0,656.0702,657.1673,655.6314,655.8309,920.0
2021-12-15 12:05:00,656.95,657.68,656.39,657.39,1150.0,655.1826,655.9107,654.6241,655.6214,1150.0
2021-12-15 12:10:00,655.89,657.28,655.89,656.37,2889.0,654.1255,655.5117,654.1255,654.6042,2889.0
2021-12-15 12:15:00,656.26,658.56,655.89,657.82,6531.0,654.4945,656.7883,654.1255,656.0503,6531.0
2021-12-15 12:20:00,657.79,657.79,656.33,656.66,1360.0,656.0204,656.0204,654.5643,654.8934,1360.0
2021-12-15 12:25:00,656.18,656.19,654.53,655.3,4300.0,654.4147,654.4247,652.7691,653.5371,4300.0
2021-12-15 12:30:00,656.58,656.58,653.46,653.57,3432.0,654.8136,654.8136,651.702,651.8117,3432.0
2021-12-15 12:35:00,652.91,653.41,651.88,652.72,2000.0,651.1535,651.6522,650.1263,650.964,2000.0
2021-12-15 12:40:00,652.98,652.98,651.8,652.26,400.0,651.2233,651.2233,650.0465,650.5052,400.0
2021-12-15 12:45:00,652.18,652.69,651.58,651.59,2815.0,650.4255,650.9341,649.8271,649.837,2815.0
2021-12-15 12:50:00,651.81,653.55,651.81,652.57,2900.0,650.0565,651.7918,650.0565,650.8144,2900.0
2021-12-15 12:55:00,652.88,653.53,652.11,653.52,1400.0,651.1236,651.7718,650.3556,651.7619,1400.0
2021-12-15 13:00:00,652.94,653.0,652.11,652.11,1345.0,651.1834,651.2433,650.3556,650.3556,1345.0
2021-12-15 13:05:00,652.04,653.59,651.42,653.59,2497.0,650.2858,651.8317,649.6675,651.8317,2497.0
2021-12-15 13:10:00,653.58,653.58,651.42,651.47,1838.0,651.8217,651.8217,649.6675,649.7174,1838.0
2021-12-15 13:15:00,651.01,651.94,651.01,651.07,809.0,649.2586,650.1861,649.2586,649.3184,809.0
2021-12-15 13:20:00,652.04,652.34,651.37,652.34,800.0,650.2858,650.585,649.6176,650.585,800.0
2021-12-15 13:25:00,651.6,652.2,651.37,651.37,1511.0,649.847,650.4454,649.6176,649.6176,1511.0
2021-12-15 13:30:00,652.53,652.56,651.51,652.19,3390.0,650.7745,650.8044,649.7573,650.4354,3390.0
2021-12-15 13:35:00,652.54,654.0,652.02,652.13,1710.0,650.7845,652.2406,650.2659,650.3756,1710.0
2021-12-15 13:40:00,651.9,652.53,651.79,651.83,848.0,650.1462,650.7745,650.0365,650.0764,848.0
2021-12-15 13:45:00,651.32,652.36,650.86,652.36,1874.0,649.5678,650.605,649.109,650.605,1874.0
2021-12-15 13:50:00,651.93,652.64,651.93,652.63,1900.0,650.1761,650.8842,650.1761,650.8743,1900.0
2021-12-15 13:55:00,653.24,655.32,653.24,655.32,1100.0,651.4826,653.557,651.4826,653.557,1100.0
2021-12-15 14:00:00,655.5,655.5,651.02,652.96,1700.0,653.7365,653.7365,649.2686,651.2034,1700.0
2021-12-15 14:05:00,652.91,656.96,652.12,654.99,5509.0,651.1535,655.1926,650.3656,653.2279,5509.0
2021-12-15 14:10:00,654.97,655.36,653.46,654.59,6150.0,653.208,653.5969,651.702,652.829,6150.0
2021-12-15 14:15:00,654.33,655.39,653.22,653.58,7265.0,652.5697,653.6268,651.4627,651.8217,7265.0
2021-12-15 14:20:00,653.56,655.04,652.18,652.18,8880.0,651.8017,653.2778,650.4255,650.4255,8880.0
2021-12-15 14:25:00,652.34,652.81,650.52,651.5,6292.0,650.585,651.0538,648.7699,649.7473,6292.0
2021-12-15 14:30:00,651.1,651.1,649.27,649.47,8374.0,649.3484,649.3484,647.5233,647.7228,8374.0
2021-12-15 14:35:00,649.46,651.4,648.5,651.1,15647.0,647.7128,649.6476,646.7554,649.3484,15647.0
2021-12-15 14:40:00,650.83,652.29,650.82,651.03,3400.0,649.0791,650.5352,649.0691,649.2786,3400.0
2021-12-15 14:45:00,650.76,651.49,650.35,650.71,6621.0,649.0093,649.7373,648.6004,648.9594,6621.0
2021-12-15 14:50:00,650.71,655.19,650.42,654.45,6095.0,648.9594,653.4274,648.6702,652.6894,6095.0
2021-12-15 14:55:00,654.39,654.4,651.49,651.71,6769.0,652.6295,652.6395,649.7373,649.9567,6769.0
2021-12-15 15:00:00,651.42,654.04,651.42,654.04,4788.0,649.6675,652.2805,649.6675,652.2805,4788.0
2021-12-15 15:05:00,654.57,656.0,653.81,655.99,7770.0,652.809,654.2352,652.0511,654.2252,7770.0
2021-12-15 15:10:00,655.99,656.58,654.78,655.75,5387.0,654.2252,654.8136,653.0185,653.9859,5387.0
2021-12-15 15:15:00,656.33,658.51,656.15,657.21,3229.0,654.5643,656.7384,654.3848,655.4419,3229.0
2021-12-15 15:20:00,657.33,657.6,656.35,656.35,8704.0,655.5616,655.8309,654.5842,654.5842,8704.0
2021-12-15 15:25:00,656.35,657.61,656.34,657.06,10219.0,654.5842,655.8409,654.5743,655.2923,10219.0
2021-12-15 15:30:00,656.68,656.89,655.74,656.61,6182.0,654.9134,655.1228,653.9759,654.8435,6182.0
2021-12-15 15:35:00,656.51,659.42,656.51,658.73,9461.0,654.7438,657.646,654.7438,656.9578,9461.0
2021-12-15 15:40:00,658.86,659.28,657.85,658.1,6563.0,657.0875,657.5064,656.0802,656.3295,6563.0
2021-12-15 15:45:00,658.11,658.24,655.63,656.66,12058.0,656.3395,656.4692,653.8662,654.8934,12058.0
2021-12-15 15:50:00,656.57,659.54,656.57,657.94,16894.0,654.8037,657.7657,654.8037,656.17,16894.0
2021-12-15 15:55:00,657.73,658.03,656.64,657.93,23432.0,655.9605,656.2597,654.8735,656.16,23432.0
2021-12-16 09:30:00,644.74,652.7,640.96,650.67,42747.0,643.0055,650.9441,639.2356,648.9195,42747.0
2021-12-16 09:35:00,651.63,656.34,649.68,650.0,8594.0,649.8769,654.5743,647.9322,648.2513,8594.0
2021-12-16 09:40:00,649.76,653.27,649.76,651.3,6790.0,648.012,651.5125,648.012,649.5478,6790.0
2021-12-16 09:45:00,652.02,653.23,650.37,650.37,3974.0,650.2659,651.4726,648.6203,648.6203,3974.0
2021-12-16 09:50:00,650.99,651.15,648.01,650.11,13065.0,649.2387,649.3982,646.2667,648.361,13065.0
2021-12-16 09:55:00,650.11,651.11,647.5,649.59,11806.0,648.361,649.3583,645.7581,647.8424,11806.0
2021-12-16 10:00:00,648.82,649.08,646.0,648.99,10960.0,647.0745,647.3338,644.2621,647.244,10960.0
2021-12-16 10:05:00,649.7,651.07,647.35,649.0,9109.0,647.9521,649.3184,645.6085,647.254,9109.0
2021-12-16 10:10:00,648.5,649.64,646.08,646.08,10002.0,646.7554,647.8923,644.3419,644.3419,10002.0
2021-12-16 10:15:00,646.27,646.28,644.92,645.66,6025.0,644.5314,644.5413,643.185,643.923,6025.0
2021-12-16 10:20:00,645.82,646.68,644.8,644.9,4323.0,644.0826,644.9403,643.0653,643.165,4323.0
2021-12-16 10:25:00,644.99,645.36,643.35,644.41,13697.0,643.2548,643.6238,641.6192,642.6764,13697.0
2021-12-16 10:30:00,645.18,646.57,644.17,644.99,5079.0,643.4443,644.8306,642.437,643.2548,5079.0
2021-12-16 10:35:00,645.0,645.28,643.35,643.96,3447.0,643.2648,643.544,641.6192,642.2276,3447.0
2021-12-16 10:40:00,643.83,644.44,641.96,642.41,4592.0,642.0979,642.7063,640.233,640.6817,4592.0
2021-12-16 10:45:00,642.61,644.93,642.61,644.8,3231.0,640.8812,643.195,640.8812,643.0653,3231.0
2021-12-16 10:50:00,644.54,645.7,644.28,644.4,7699.0,642.806,643.9629,642.5467,642.6664,7699.0
2021-12-16 10:55:00,644.24,645.8,644.24,644.99,4143.0,642.5068,644.0626,642.5068,643.2548,4143.0
2021-12-16 11:00:00,645.15,645.65,642.44,643.19,3893.0,643.4144,643.913,640.7117,641.4596,3893.0
2021-12-16 11:05:00,643.2,644.7,642.96,643.52,3595.0,641.4696,642.9656,641.2303,641.7888,3595.0
2021-12-16 11:10:00,643.74,643.74,642.02,642.42,4339.0,642.0082,642.0082,640.2928,640.6917,4339.0
2021-12-16 11:15:00,642.33,643.28,642.0,642.14,4650.0,640.602,641.5494,640.2728,640.4125,4650.0
2021-12-16 11:20:00,641.89,642.37,641.56,642.0,4407.0,640.1631,640.6419,639.834,640.2728,4407.0
2021-12-16 11:25:00,641.52,641.75,638.79,639.49,8947.0,639.7941,640.0235,637.0715,637.7696,8947.0
2021-12-16 11:30:00,639.84,641.3,639.76,641.04,4682.0,638.1187,639.5747,638.0389,639.3154,4682.0
2021-12-16 11:35:00,640.3,640.41,638.76,640.19,4220.0,638.5774,638.6871,637.0416,638.4677,4220.0
2021-12-16 11:40:00,640.2,640.32,637.61,637.79,7244.0,638.4777,638.5974,635.8947,636.0742,7244.0
2021-12-16 11:45:00,637.98,638.99,637.31,637.5,7050.0,636.2637,637.2709,635.5955,635.785,7050.0
2021-12-16 11:50:00,637.4,637.4,636.02,636.81,6124.0,635.6852,635.6852,634.3089,635.0968,6124.0
2021-12-16 11:55:00,637.45,637.72,635.02,635.96,8461.0,635.7351,636.0044,633.3116,634.2491,8461.0
2021-12-16 12:00:00,636.28,636.46,634.57,635.52,3240.0,634.5682,634.7478,632.8628,633.8103,3240.0
2021-12-16 12:05:00,635.29,636.04,635.27,635.44,2978.0,633.5809,634.3289,633.561,633.7305,2978.0
2021-12-16 12:10:00,635.53,635.94,635.35,635.71,3010.0,633.8203,634.2292,633.6407,633.9998,3010.0
2021-12-16 12:15:00,635.48,635.52,635.14,635.14,1670.0,633.7704,633.8103,633.4313,633.4313,1670.0
2021-12-16 12:20:00,635.14,635.42,634.64,635.01,9445.0,633.4313,633.7106,632.9326,633.3017,9445.0
2021-12-16 12:25:00,634.7,635.53,634.38,634.8,6008.0,632.9925,633.8203,632.6733,633.0922,6008.0
2021-12-16 12:30:00,634.63,635.25,633.74,633.74,8282.0,632.9227,633.541,632.0351,632.0351,8282.0
2021-12-16 12:35:00,633.85,634.0,633.37,633.69,3659.0,632.1448,632.2944,631.6661,631.9852,3659.0
2021-12-16 12:40:00,633.43,634.03,633.37,633.57,2200.0,631.7259,632.3243,631.6661,631.8655,2200.0
2021-12-16 12:45:00,633.36,635.04,633.35,634.04,2367.0,631.6561,633.3316,631.6461,632.3343,2367.0
2021-12-16 12:50:00,633.45,634.05,632.68,633.54,2050.0,631.7459,632.3442,630.9779,631.8356,2050.0
2021-12-16 12:55:00,634.3,634.69,633.62,634.44,3524.0,632.5936,632.9825,631.9154,632.7332,3524.0
2021-12-16 13:00:00,634.9,636.0,634.9,635.92,3236.0,633.1919,634.289,633.1919,634.2092,3236.0
2021-12-16 13:05:00,635.95,636.06,634.58,635.46,4641.0,634.2391,634.3488,632.8728,633.7504,4641.0
2021-12-16 13:10:00,635.51,636.27,635.17,636.0,2290.0,633.8003,634.5583,633.4612,634.289,2290.0
2021-12-16 13:15:00,636.11,636.47,636.09,636.33,1632.0,634.3987,634.7577,634.3787,634.6181,1632.0
2021-12-16 13:20:00,636.59,636.97,635.95,636.06,4313.0,634.8774,635.2564,634.2391,634.3488,4313.0
2021-12-16 13:25:00,636.2,636.2,634.79,634.9,3166.0,634.4885,634.4885,633.0822,633.1919,3166.0
2021-12-16 13:30:00,635.15,635.96,634.69,634.7,4229.0,633.4413,634.2491,632.9825,632.9925,4229.0
2021-12-16 13:35:00,634.87,634.87,633.65,634.09,1700.0,633.162,633.162,631.9453,632.3841,1700.0
2021-12-16 13:40:00,634.67,635.6,634.3,635.05,1005.0,632.9626,633.8901,632.5936,633.3415,1005.0
2021-12-16 13:45:00,634.53,634.88,634.05,634.88,2400.0,632.8229,633.172,632.3442,633.172,2400.0
2021-12-16 13:50:00,634.58,634.91,634.06,634.88,1600.0,632.8728,633.2019,632.3542,633.172,1600.0
2021-12-16 13:55:00,634.45,635.47,633.54,635.03,11062.0,632.7432,633.7604,631.8356,633.3216,11062.0
2021-12-16 14:00:00,635.02,635.27,634.42,634.78,4777.0,633.3116,633.561,632.7132,633.0723,4777.0
2021-12-16 14:05:00,635.14,635.14,633.77,633.87,2400.0,633.4313,633.4313,632.065,632.1647,2400.0
2021-12-16 14:10:00,633.88,634.33,633.2,633.28,2700.0,632.1747,632.6235,631.4965,631.5763,2700.0
2021-12-16 14:15:00,633.36,633.69,632.95,633.5,1700.0,631.6561,631.9852,631.2472,631.7957,1700.0
2021-12-16 14:20:00,633.38,633.38,632.05,632.44,3285.0,631.676,631.676,630.3496,630.7386,3285.0
2021-12-16 14:25:00,633.13,634.42,633.07,634.08,4022.0,631.4267,632.7132,631.3669,632.3742,4022.0
2021-12-16 14:30:00,634.27,634.76,633.76,634.15,2800.0,632.5636,633.0523,632.055,632.444,2800.0
2021-12-16 14:35:00,634.0,635.31,634.0,634.8,2790.0,632.2944,633.6008,632.2944,633.0922,2790.0
2021-12-16 14:40:00,634.99,635.02,633.13,634.42,6107.0,633.2817,633.3116,631.4267,632.7132,6107.0
2021-12-16 14:45:00,633.7,634.4,633.47,633.48,2100.0,631.9952,632.6933,631.7658,631.7758,2100.0
2021-12-16 14:50:00,633.55,634.38,633.0,633.13,3600.0,631.8456,632.6733,631.2971,631.4267,3600.0
2021-12-16 14:55:00,633.29,634.83,632.65,634.83,2400.0,631.5863,633.1221,630.948,633.1221,2400.0
2021-12-16 15:00:00,634.5,634.6,633.14,634.0,5213.0,632.793,632.8928,631.4367,632.2944,5213.0
2021-12-16 15:05:00,634.11,634.62,633.12,633.6,4032.0,632.4041,632.9127,631.4167,631.8954,4032.0
2021-12-16 15:10:00,633.23,633.71,631.0,631.05,6183.0,631.5264,632.0052,629.3024,629.3523,6183.0
2021-12-16 15:15:00,631.22,631.56,630.1,630.71,9525.0,629.5218,629.8609,628.4049,629.0132,9525.0
2021-12-16 15:20:00,630.96,631.96,630.96,631.96,3344.0,629.2625,630.2599,629.2625,630.2599,3344.0
2021-12-16 15:25:00,632.51,633.13,632.37,632.37,2700.0,630.8084,631.4267,630.6688,630.6688,2700.0
2021-12-16 15:30:00,632.25,633.3,632.07,633.15,8486.0,630.5491,631.5963,630.3696,631.4467,8486.0
2021-12-16 15:35:00,633.13,634.27,632.9,634.2,6847.0,631.4267,632.5636,631.1973,632.4938,6847.0
2021-12-16 15:40:00,634.2,634.46,632.78,632.83,12130.0,632.4938,632.7531,631.0777,631.1275,12130.0
2021-12-16 15:45:00,632.92,633.24,631.8,632.15,10422.0,631.2173,631.5364,630.1003,630.4493,10422.0
2021-12-16 15:50:00,632.14,635.02,632.14,633.85,26412.0,630.4394,633.3116,630.4394,632.1448,26412.0
2021-12-16 15:55:00,633.68,633.68,631.65,632.0,55891.0,631.9752,631.9752,629.9507,630.2998,55891.0
2021-12-17 09:30:00,631.04,631.04,626.2,627.65,92292.0,629.3423,629.3423,624.5154,625.9615,92292.0
2021-12-17 09:35:00,628.61,629.21,625.7,627.78,8072.0,626.9189,627.5173,624.0167,626.0911,8072.0
2021-12-17 09:40:00,627.62,631.16,627.61,629.23,6421.0,625.9315,629.462,625.9216,627.5372,6421.0
2021-12-17 09:45:00,629.85,629.85,626.37,627.27,5514.0,628.1555,628.1555,624.6849,625.5825,5514.0
2021-12-17 09:50:00,627.24,628.3,623.76,624.12,6170.0,625.5526,626.6097,622.0819,622.441,6170.0
2021-12-17 09:55:00,624.0,626.33,623.63,626.06,6915.0,622.3213,624.645,621.9523,624.3757,6915.0
2021-12-17 10:00:00,626.06,626.22,624.55,624.62,4842.0,624.3757,624.5353,622.8698,622.9396,4842.0
2021-12-17 10:05:00,625.4,626.0,625.24,625.77,3353.0,623.7175,624.3159,623.5579,624.0865,3353.0
2021-12-17 10:10:00,624.76,625.49,623.37,623.95,7760.0,623.0792,623.8073,621.693,622.2714,7760.0
2021-12-17 10:15:00,623.45,623.45,621.22,622.92,4287.0,621.7728,621.7728,619.5488,621.2442,4287.0
2021-12-17 10:20:00,622.79,623.09,622.36,623.09,2082.0,621.1145,621.4137,620.6857,621.4137,2082.0
2021-12-17 10:25:00,622.43,625.25,622.1,624.7,4594.0,620.7555,623.5679,620.4264,623.0194,4594.0
2021-12-17 10:30:00,624.6,624.6,620.95,621.96,9206.0,622.9197,622.9197,619.2795,620.2868,9206.0
2021-12-17 10:35:00,622.39,622.39,620.35,621.26,4350.0,620.7156,620.7156,618.6811,619.5886,4350.0
2021-12-17 10:40:00,620.7,620.93,618.23,620.79,4196.0,619.0302,619.2595,616.5668,619.1199,4196.0
2021-12-17 10:45:00,620.89,623.18,620.07,622.35,5331.0,619.2196,621.5035,618.4018,620.6757,5331.0
2021-12-17 10:50:00,622.63,623.38,621.64,622.38,4451.0,620.955,621.7029,619.9676,620.7056,4451.0
2021-12-17 10:55:00,622.13,622.13,620.27,620.27,2276.0,620.4563,620.4563,618.6013,618.6013,2276.0
2021-12-17 11:00:00,620.3,621.1,620.05,620.86,3614.0,618.6312,619.4291,618.3819,619.1897,3614.0
2021-12-17 11:05:00,621.1,623.37,620.85,622.68,3600.0,619.4291,621.693,619.1797,621.0048,3600.0
2021-12-17 11:10:00,622.6,623.22,621.08,623.06,6017.0,620.925,621.5434,619.4091,621.3838,6017.0
2021-12-17 11:15:00,623.38,623.39,620.01,620.46,10692.0,621.7029,621.7129,618.342,618.7908,10692.0
2021-12-17 11:20:00,621.27,621.27,620.39,620.5,3468.0,619.5986,619.5986,618.721,618.8307,3468.0
2021-12-17 11:25:00,620.34,620.36,618.73,618.74,5429.0,618.6711,618.6911,617.0655,617.0754,5429.0
2021-12-17 11:30:00,618.66,619.62,618.45,618.46,2818.0,616.9956,617.9531,616.7862,616.7962,2818.0
2021-12-17 11:35:00,618.4,619.9,617.36,619.39,5255.0,616.7363,618.2323,615.6991,617.7237,5255.0
2021-12-17 11:40:00,619.35,620.0,618.84,619.35,3088.0,617.6838,618.332,617.1752,617.6838,3088.0
2021-12-17 11:45:00,618.95,619.69,618.5,618.96,3010.0,617.2849,618.0229,616.8361,617.2948,3010.0
2021-12-17 11:50:00,618.44,620.5,618.43,619.97,3355.0,616.7762,618.8307,616.7663,618.3021,3355.0
2021-12-17 11:55:00,619.96,620.29,619.0,619.0,2635.0,618.2921,618.6213,617.3347,617.3347,2635.0
2021-12-17 12:00:00,618.24,618.89,617.65,618.47,3550.0,616.5768,617.225,615.9884,616.8062,3550.0
2021-12-17 12:05:00,618.48,618.93,616.65,616.96,5786.0,616.8161,617.2649,614.991,615.3002,5786.0
2021-12-17 12:10:00,616.73,617.4,616.39,617.03,4738.0,615.0708,615.739,614.7317,615.37,4738.0
2021-12-17 12:15:00,616.88,617.65,616.44,616.93,2815.0,615.2204,615.9884,614.7816,615.2703,2815.0
2021-12-17 12:20:00,617.19,617.44,616.89,617.13,4011.0,615.5296,615.7789,615.2304,615.4698,4011.0
2021-12-17 12:25:00,616.9,617.41,616.64,617.09,4987.0,615.2404,615.749,614.9811,615.4299,4987.0
2021-12-17 12:30:00,617.09,618.95,617.06,618.91,4628.0,615.4299,617.2849,615.3999,617.245,4628.0
2021-12-17 12:35:00,618.89,619.87,618.81,619.07,3879.0,617.225,618.2024,617.1452,617.4045,3879.0
2021-12-17 12:40:00,619.37,619.61,618.53,618.55,3926.0,617.7037,617.9431,616.866,616.8859,3926.0
2021-12-17 12:45:00,618.18,618.18,616.56,617.36,5851.0,616.5169,616.5169,614.9013,615.6991,5851.0
2021-12-17 12:50:00,617.31,617.51,615.95,616.25,5550.0,615.6493,615.8487,614.2929,614.5921,5550.0
2021-12-17 12:55:00,615.98,616.64,615.78,616.09,3450.0,614.3228,614.9811,614.1234,614.4326,3450.0
2021-12-17 13:00:00,616.51,617.19,615.99,616.93,3607.0,614.8514,615.5296,614.3328,615.2703,3607.0
2021-12-17 13:05:00,616.77,616.77,615.2,615.54,5300.0,615.1107,615.1107,613.5449,613.884,5300.0
2021-12-17 13:10:00,615.65,616.86,615.65,616.85,2818.0,613.9937,615.2005,613.9937,615.1905,2818.0
2021-12-17 13:15:00,616.67,617.32,616.32,616.58,4516.0,615.011,615.6592,614.6619,614.9212,4516.0
2021-12-17 13:20:00,616.48,618.7,616.48,618.07,4917.0,614.8215,617.0355,614.8215,616.4072,4917.0
2021-12-17 13:25:00,618.01,618.4,617.57,618.26,4698.0,616.3474,616.7363,615.9086,616.5967,4698.0
2021-12-17 13:30:00,618.11,618.85,617.94,618.55,5338.0,616.4471,617.1851,616.2776,616.8859,5338.0
2021-12-17 13:35:00,619.0,619.0,618.0,618.72,12358.0,617.3347,617.3347,616.3374,617.0555,12358.0
2021-12-17 13:40:00,618.78,618.87,616.98,617.0,4726.0,617.1153,617.2051,615.3202,615.3401,4726.0
2021-12-17 13:45:00,617.21,618.16,617.2,617.88,5874.0,615.5495,616.497,615.5396,616.2177,5874.0
2021-12-17 13:50:00,617.79,619.5,617.41,619.5,4973.0,616.128,617.8334,615.749,617.8334,4973.0
2021-12-17 13:55:00,619.26,620.21,619.08,620.21,5303.0,617.594,618.5415,617.4145,618.5415,5303.0
2021-12-17 14:00:00,620.02,620.02,619.3,619.77,4555.0,618.352,618.352,617.6339,618.1027,4555.0
2021-12-17 14:05:00,619.92,620.3,619.46,619.62,20749.0,618.2522,618.6312,617.7935,617.9531,20749.0
2021-12-17 14:10:00,619.57,622.86,619.41,622.58,8070.0,617.9032,621.1843,617.7436,620.9051,8070.0
2021-12-17 14:15:00,622.82,623.26,622.74,622.92,4365.0,621.1444,621.5833,621.0647,621.2442,4365.0
2021-12-17 14:20:00,623.04,623.04,621.22,621.65,4934.0,621.3639,621.3639,619.5488,619.9776,4934.0
2021-12-17 14:25:00,621.63,621.65,619.52,620.06,6489.0,619.9576,619.9776,617.8533,618.3919,6489.0
2021-12-17 14:30:00,620.08,620.84,619.75,620.5,4927.0,618.4118,619.1698,618.0827,618.8307,4927.0
2021-12-17 14:35:00,620.52,620.71,619.8,619.83,5058.0,618.8506,619.0401,618.1326,618.1625,5058.0
2021-12-17 14:40:00,620.35,620.35,619.74,620.13,2245.0,618.6811,618.6811,618.0727,618.4617,2245.0
2021-12-17 14:45:00,620.15,622.85,620.03,622.27,4423.0,618.4816,621.1744,618.362,620.5959,4423.0
2021-12-17 14:50:00,622.09,622.46,621.54,622.23,4468.0,620.4164,620.7854,619.8679,620.556,4468.0
2021-12-17 14:55:00,622.21,622.21,621.17,621.46,3879.0,620.5361,620.5361,619.4989,619.7881,3879.0
2021-12-17 15:00:00,621.46,623.63,621.22,622.88,3595.0,619.7881,621.9523,619.5488,621.2043,3595.0
2021-12-17 15:05:00,622.73,622.94,620.72,620.97,8408.0,621.0547,621.2641,619.0501,619.2994,8408.0
2021-12-17 15:10:00,620.75,620.79,620.15,620.26,2689.0,619.08,619.1199,618.4816,618.5913,2689.0
2021-12-17 15:15:00,620.18,622.96,620.17,622.72,7103.0,618.5116,621.2841,618.5016,621.0447,7103.0
2021-12-17 15:20:00,622.99,624.41,622.8,624.41,3765.0,621.314,622.7302,621.1245,622.7302,3765.0
2021-12-17 15:25:00,624.23,624.34,622.13,622.23,2446.0,622.5507,622.6604,620.4563,620.556,2446.0
2021-12-17 15:30:00,622.23,622.54,620.88,621.09,4185.0,620.556,620.8652,619.2097,619.4191,4185.0
2021-12-17 15:35:00,621.04,622.57,621.04,621.88,6828.0,619.3692,620.8951,619.3692,620.207,6828.0
2021-12-17 15:40:00,622.2,623.09,621.3,621.98,9534.0,620.5261,621.4137,619.6285,620.3067,9534.0
2021-12-17 15:45:00,621.87,621.87,619.61,619.61,9039.0,620.197,620.197,617.9431,617.9431,9039.0
2021-12-17 15:50:00,619.36,620.88,616.27,619.26,19127.0,617.6938,619.2097,614.6121,617.594,19127.0
2021-12-17 15:55:00,618.94,620.49,618.45,619.27,31725.0,617.2749,618.8207,616.7862,617.604,31725.0
2021-12-20 09:30:00,620.28,621.83,615.54,618.89,17527.0,618.6113,620.1571,613.884,617.225,17527.0
2021-12-20 09:35:00,618.92,625.35,618.92,623.07,4700.0,617.2549,623.6676,617.2549,621.3938,4700.0
2021-12-20 09:40:00,622.0,622.0,617.74,617.75,6813.0,620.3267,620.3267,616.0781,616.0881,6813.0
2021-12-20 09:45:00,617.22,618.14,616.45,616.78,2300.0,615.5595,616.477,614.7916,615.1207,2300.0
2021-12-20 09:50:00,617.12,618.57,615.59,616.22,2900.0,615.4598,616.9059,613.9339,614.5622,2900.0
2021-12-20 09:55:00,616.19,616.6,613.23,613.49,2350.0,614.5323,614.9412,611.5802,611.8395,2350.0
2021-12-20 10:00:00,613.09,613.13,610.49,610.55,13910.0,611.4406,611.4805,608.8476,608.9075,13910.0
2021-12-20 10:05:00,610.32,610.32,608.39,609.24,7937.0,608.6781,608.6781,606.7533,607.601,7937.0
2021-12-20 10:10:00,609.7,611.1,609.54,609.59,6814.0,608.0597,609.456,607.9002,607.95,6814.0
2021-12-20 10:15:00,609.1,610.2,608.97,610.08,3359.0,607.4614,608.5584,607.3317,608.4387,3359.0
2021-12-20 10:20:00,610.1,611.68,609.7,611.63,14716.0,608.4587,610.0344,608.0597,609.9846,14716.0
2021-12-20 10:25:00,611.99,612.3,610.76,610.99,7406.0,610.3436,610.6527,609.1169,609.3463,7406.0
2021-12-20 10:30:00,610.99,611.38,609.21,609.87,8145.0,609.3463,609.7352,607.5711,608.2293,8145.0
2021-12-20 10:35:00,609.55,610.0,608.61,610.0,1034.0,607.9101,608.3589,606.9727,608.3589,1034.0
2021-12-20 10:40:00,609.2,610.41,608.25,610.04,4497.0,607.5611,608.7678,606.6136,608.3988,4497.0
2021-12-20 10:45:00,610.04,610.48,608.79,609.01,2101.0,608.3988,608.8376,607.1522,607.3716,2101.0
2021-12-20 10:50:00,609.8,609.8,608.09,609.73,3034.0,608.1595,608.1595,606.4541,608.0897,3034.0
2021-12-20 10:55:00,609.49,610.29,609.1,609.1,7028.0,607.8503,608.6482,607.4614,607.4614,7028.0
2021-12-20 11:00:00,609.33,610.96,609.06,609.92,6101.0,607.6907,609.3164,607.4215,608.2792,6101.0
2021-12-20 11:05:00,609.66,609.99,608.0,608.37,9310.0,608.0199,608.349,606.3643,606.7333,9310.0
2021-12-20 11:10:00,608.07,608.74,607.26,607.67,4016.0,606.4341,607.1023,605.6263,606.0352,4016.0
2021-12-20 11:15:00,607.66,608.58,607.16,608.21,3533.0,606.0252,606.9428,605.5266,606.5738,3533.0
2021-12-20 11:20:00,607.83,609.04,607.71,608.62,6455.0,606.1948,607.4015,606.0751,606.9826,6455.0
2021-12-20 11:25:00,608.57,609.0,607.79,608.45,4859.0,606.9328,607.3616,606.1549,606.8131,4859.0
2021-12-20 11:30:00,608.9,608.91,607.16,607.43,5059.0,607.2619,607.2719,605.5266,605.7959,5059.0
2021-12-20 11:35:00,607.08,607.14,606.18,606.19,1300.0,605.4468,605.5066,604.5492,604.5592,1300.0
2021-12-20 11:40:00,606.58,606.82,605.8,606.82,4336.0,604.9481,605.1875,604.1702,605.1875,4336.0
2021-12-20 11:45:00,606.46,606.72,606.19,606.25,1500.0,604.8285,605.0878,604.5592,604.619,1500.0
2021-12-20 11:50:00,606.4,608.34,606.25,608.34,2034.0,604.7686,606.7034,604.619,606.7034,2034.0
2021-12-20 11:55:00,608.4,609.48,607.96,609.02,7406.0,606.7632,607.8403,606.3244,607.3816,7406.0
2021-12-20 12:00:00,608.59,608.8,607.12,607.64,5164.0,606.9527,607.1622,605.4867,606.0053,5164.0
2021-12-20 12:05:00,607.78,608.36,607.78,608.36,1886.0,606.1449,606.7233,606.1449,606.7233,1886.0
2021-12-20 12:10:00,608.54,609.03,607.64,607.9,3434.0,606.9029,607.3915,606.0053,606.2646,3434.0
2021-12-20 12:15:00,607.88,608.04,607.13,607.65,9897.0,606.2446,606.4042,605.4967,606.0153,9897.0
2021-12-20 12:20:00,607.47,607.58,606.37,606.7,6539.0,605.8357,605.9454,604.7387,605.0678,6539.0
2021-12-20 12:25:00,607.01,607.01,606.69,607.0,1876.0,605.377,605.377,605.0578,605.367,1876.0
2021-12-20 12:30:00,606.72,606.72,605.37,605.37,2000.0,605.0878,605.0878,603.7414,603.7414,2000.0
2021-12-20 12:35:00,605.01,605.03,604.28,604.32,950.0,603.3824,603.4023,602.6543,602.6942,950.0
2021-12-20 12:40:00,604.26,605.13,604.26,604.53,1629.0,602.6344,603.502,602.6344,602.9037,1629.0
2021-12-20 12:45:00,604.88,605.16,604.67,604.95,1470.0,603.2527,603.532,603.0433,603.3225,1470.0
2021-12-20 12:50:00,604.74,605.79,604.32,604.67,5403.0,603.1131,604.1603,602.6942,603.0433,5403.0
2021-12-20 12:55:00,604.39,604.65,602.65,603.65,4203.0,602.764,603.0233,601.0287,602.026,4203.0
2021-12-20 13:00:00,603.37,604.12,603.24,603.89,900.0,601.7468,602.4948,601.6171,602.2654,900.0
2021-12-20 13:05:00,603.96,604.4,603.88,604.05,2600.0,602.3352,602.774,602.2554,602.4249,2600.0
2021-12-20 13:10:00,604.56,605.62,603.94,605.28,2061.0,602.9336,603.9907,602.3152,603.6516,2061.0
2021-12-20 13:15:00,605.36,605.37,604.4,605.18,2076.0,603.7314,603.7414,602.774,603.5519,2076.0
2021-12-20 13:20:00,605.3,605.88,605.27,605.88,1029.0,603.6716,604.25,603.6417,604.25,1029.0
2021-12-20 13:25:00,605.32,605.32,604.48,604.72,1360.0,603.6915,603.6915,602.8538,603.0931,1360.0
2021-12-20 13:30:00,604.51,605.37,604.51,604.55,1550.0,602.8837,603.7414,602.8837,602.9236,1550.0
2021-12-20 13:35:00,604.79,606.22,604.79,605.54,2710.0,603.163,604.5891,603.163,603.9109,2710.0
2021-12-20 13:40:00,605.54,606.39,604.71,605.15,8255.0,603.9109,604.7586,603.0832,603.522,8255.0
2021-12-20 13:45:00,605.09,605.1,604.92,604.92,700.0,603.4621,603.4721,603.2926,603.2926,700.0
2021-12-20 13:50:00,605.34,605.34,604.63,604.81,645.0,603.7115,603.7115,603.0034,603.1829,645.0
2021-12-20 13:55:00,604.88,605.1,604.47,604.71,3466.0,603.2527,603.4721,602.8438,603.0832,3466.0
2021-12-20 14:00:00,604.65,605.0,604.37,604.38,1419.0,603.0233,603.3724,602.7441,602.7541,1419.0
2021-12-20 14:05:00,604.75,605.04,604.57,605.01,2850.0,603.1231,603.4123,602.9435,603.3824,2850.0
2021-12-20 14:10:00,605.76,606.47,605.22,605.87,6921.0,604.1303,604.8384,603.5918,604.24,6921.0
2021-12-20 14:15:00,605.83,605.83,604.67,604.67,2238.0,604.2002,604.2002,603.0433,603.0433,2238.0
2021-12-20 14:20:00,604.98,605.0,604.67,604.96,1550.0,603.3524,603.3724,603.0433,603.3325,1550.0
2021-12-20 14:25:00,604.85,605.0,604.33,604.79,2400.0,603.2228,603.3724,602.7042,603.163,2400.0
2021-12-20 14:30:00,604.51,604.52,603.48,603.89,2800.0,602.8837,602.8937,601.8565,602.2654,2800.0
2021-12-20 14:35:00,603.89,604.4,603.59,604.4,700.0,602.2654,602.774,601.9662,602.774,700.0
2021-12-20 14:40:00,604.27,605.51,604.27,605.3,4500.0,602.6444,603.881,602.6444,603.6716,4500.0
2021-12-20 14:45:00,604.75,605.57,604.49,605.57,5233.0,603.1231,603.9409,602.8638,603.9409,5233.0
2021-12-20 14:50:00,605.5,605.73,604.32,605.0,3473.0,603.871,604.1004,602.6942,603.3724,3473.0
2021-12-20 14:55:00,604.98,605.5,604.84,604.84,3802.0,603.3524,603.871,603.2128,603.2128,3802.0
2021-12-20 15:00:00,604.82,605.4,604.82,604.96,1980.0,603.1929,603.7713,603.1929,603.3325,1980.0
2021-12-20 15:05:00,604.75,605.25,604.69,604.88,1300.0,603.1231,603.6217,603.0632,603.2527,1300.0
2021-12-20 15:10:00,604.93,605.37,604.0,604.45,4326.0,603.3026,603.7414,602.3751,602.8239,4326.0
2021-12-20 15:15:00,604.31,605.36,604.3,605.0,5857.0,602.6842,603.7314,602.6743,603.3724,5857.0
2021-12-20 15:20:00,605.11,605.27,604.16,604.61,4004.0,603.4821,603.6417,602.5346,602.9834,4004.0
2021-12-20 15:25:00,604.64,605.11,604.54,605.11,1600.0,603.0134,603.4821,602.9136,603.4821,1600.0
2021-12-20 15:30:00,605.11,605.3,604.5,604.66,7520.0,603.4821,603.6716,602.8737,603.0333,7520.0
2021-12-20 15:35:00,604.5,604.52,603.54,603.91,3804.0,602.8737,602.8937,601.9163,602.2853,3804.0
2021-12-20 15:40:00,603.67,604.12,603.48,603.77,3117.0,602.046,602.4948,601.8565,602.1457,3117.0
2021-12-20 15:45:00,603.54,603.71,602.39,602.5,7745.0,601.9163,602.0859,600.7694,600.8791,7745.0
2021-12-20 15:50:00,602.82,603.66,602.82,603.5,7403.0,601.1983,602.036,601.1983,601.8764,7403.0
2021-12-20 15:55:00,603.5,604.19,602.07,603.28,42217.0,601.8764,602.5646,600.4503,601.657,42217.0
2021-12-21 09:30:00,608.58,608.58,602.33,603.94,15300.0,606.9428,606.9428,600.7096,602.3152,15300.0
2021-12-21 09:35:00,605.13,605.78,603.88,604.01,5960.0,603.502,604.1503,602.2554,602.3851,5960.0
2021-12-21 09:40:00,603.92,607.11,603.89,605.19,12343.0,602.2953,605.4767,602.2654,603.5619,12343.0
2021-12-21 09:45:00,605.32,607.75,604.83,606.35,9279.0,603.6915,606.115,603.2028,604.7188,9279.0
2021-12-21 09:50:00,605.49,605.63,600.56,600.63,8073.0,603.8611,604.0007,598.9443,599.0141,8073.0
2021-12-21 09:55:00,600.64,602.29,600.4,602.29,5215.0,599.0241,600.6697,598.7848,600.6697,5215.0
2021-12-21 10:00:00,602.16,602.62,600.64,601.47,4035.0,600.54,600.9988,599.0241,599.8519,4035.0
2021-12-21 10:05:00,601.78,603.76,601.77,602.9,3525.0,600.1611,602.1357,600.1511,601.278,3525.0
2021-12-21 10:10:00,602.91,602.91,600.51,601.45,7012.0,601.288,601.288,598.8945,599.8319,7012.0
2021-12-21 10:15:00,603.31,603.31,600.68,601.95,2618.0,601.6869,601.6869,599.064,600.3306,2618.0
2021-12-21 10:20:00,602.33,602.34,601.36,601.36,1902.0,600.7096,600.7195,599.7422,599.7422,1902.0
2021-12-21 10:25:00,601.38,602.35,601.21,601.32,5973.0,599.7621,600.7295,599.5926,599.7023,5973.0
2021-12-21 10:30:00,601.17,601.25,599.0,599.1,3844.0,599.5527,599.6325,597.3885,597.4883,3844.0
2021-12-21 10:35:00,599.14,599.96,598.32,598.94,7070.0,597.5282,598.3459,596.7104,597.3287,7070.0
2021-12-21 10:40:00,598.93,600.97,598.24,600.54,5058.0,597.3187,599.3532,596.6306,598.9244,5058.0
2021-12-21 10:45:00,600.97,600.97,599.86,600.15,2984.0,599.3532,599.3532,598.2462,598.5354,2984.0
2021-12-21 10:50:00,600.15,600.22,599.11,599.92,9625.0,598.5354,598.6052,597.4982,598.3061,9625.0
2021-12-21 10:55:00,599.94,601.53,599.77,601.07,2612.0,598.326,599.9117,598.1565,599.453,2612.0
2021-12-21 11:00:00,601.04,603.0,600.79,602.36,4766.0,599.423,601.3778,599.1737,600.7395,4766.0
2021-12-21 11:05:00,602.69,603.05,601.85,602.73,4914.0,601.0686,601.4276,600.2309,601.1085,4914.0
2021-12-21 11:10:00,602.72,605.21,602.57,604.85,15560.0,601.0985,603.5818,600.9489,603.2228,15560.0
2021-12-21 11:15:00,605.21,606.02,604.35,605.76,6669.0,603.5818,604.3896,602.7241,604.1303,6669.0
2021-12-21 11:20:00,605.82,606.02,603.26,603.67,5582.0,604.1902,604.3896,601.6371,602.046,5582.0
2021-12-21 11:25:00,603.96,605.47,603.93,605.29,4029.0,602.3352,603.8411,602.3053,603.6616,4029.0
2021-12-21 11:30:00,605.21,605.47,602.68,603.61,14106.0,603.5818,603.8411,601.0586,601.9861,14106.0
2021-12-21 11:35:00,604.0,604.37,602.9,603.69,6951.0,602.3751,602.7441,601.278,602.0659,6951.0
2021-12-21 11:40:00,603.92,604.0,602.5,602.5,12646.0,602.2953,602.3751,600.8791,600.8791,12646.0
2021-12-21 11:45:00,602.96,603.65,601.98,603.28,7203.0,601.3379,602.026,600.3605,601.657,7203.0
2021-12-21 11:50:00,603.74,603.83,602.34,602.6,5887.0,602.1158,602.2055,600.7195,600.9788,5887.0
2021-12-21 11:55:00,602.55,603.14,602.4,602.72,6411.0,600.929,601.5174,600.7794,601.0985,6411.0
2021-12-21 12:00:00,602.96,603.73,602.88,603.73,3491.0,601.3379,602.1058,601.2581,602.1058,3491.0
2021-12-21 12:05:00,603.58,605.25,603.57,605.08,7691.0,601.9562,603.6217,601.9462,603.4522,7691.0
2021-12-21 12:10:00,605.22,607.0,604.18,606.87,8112.0,603.5918,605.367,602.5546,605.2374,8112.0
2021-12-21 12:15:00,606.64,608.34,605.96,606.97,5950.0,605.008,606.7034,604.3298,605.3371,5950.0
2021-12-21 12:20:00,606.66,607.33,605.51,605.65,8831.0,605.0279,605.6961,603.881,604.0206,8831.0
2021-12-21 12:25:00,605.89,606.13,604.95,606.04,4564.0,604.26,604.4993,603.3225,604.4096,4564.0
2021-12-21 12:30:00,605.66,606.04,605.63,605.83,4600.0,604.0306,604.4096,604.0007,604.2002,4600.0
2021-12-21 12:35:00,606.0,606.16,605.54,605.94,5637.0,604.3697,604.5293,603.9109,604.3099,5637.0
2021-12-21 12:40:00,606.04,606.16,605.42,605.58,2898.0,604.4096,604.5293,603.7913,603.9508,2898.0
2021-12-21 12:45:00,605.69,606.02,604.36,604.62,7379.0,604.0605,604.3896,602.7341,602.9934,7379.0
2021-12-21 12:50:00,604.98,606.1,604.37,604.37,5236.0,603.3524,604.4694,602.7441,602.7441,5236.0
2021-12-21 12:55:00,604.84,605.05,604.84,604.88,1600.0,603.2128,603.4223,603.2128,603.2527,1600.0
2021-12-21 13:00:00,605.0,605.57,603.93,604.07,7356.0,603.3724,603.9409,602.3053,602.4449,7356.0
2021-12-21 13:05:00,603.99,605.38,603.99,604.84,4195.0,602.3651,603.7514,602.3651,603.2128,4195.0
2021-12-21 13:10:00,605.06,605.06,604.57,604.57,2679.0,603.4322,603.4322,602.9435,602.9435,2679.0
2021-12-21 13:15:00,604.84,604.88,604.24,604.75,1935.0,603.2128,603.2527,602.6144,603.1231,1935.0
2021-12-21 13:20:00,605.02,605.02,603.99,604.26,7825.0,603.3923,603.3923,602.3651,602.6344,7825.0
2021-12-21 13:25:00,604.39,605.75,604.39,604.9,4800.0,602.764,604.1204,602.764,603.2727,4800.0
2021-12-21 13:30:00,605.12,606.41,605.12,606.29,3805.0,603.4921,604.7786,603.4921,604.6589,3805.0
2021-12-21 13:35:00,606.49,607.08,606.06,606.06,12906.0,604.8584,605.4468,604.4295,604.4295,12906.0
2021-12-21 13:40:00,605.89,606.26,605.03,605.71,3128.0,604.26,604.629,603.4023,604.0805,3128.0
2021-12-21 13:45:00,605.66,607.04,605.66,606.78,3668.0,604.0306,605.4069,604.0306,605.1476,3668.0
2021-12-21 13:50:00,606.92,606.92,605.03,605.56,6060.0,605.2872,605.2872,603.4023,603.9309,6060.0
2021-12-21 13:55:00,605.65,606.79,605.65,606.42,8482.0,604.0206,605.1576,604.0206,604.7886,8482.0
2021-12-21 14:00:00,606.34,607.03,606.25,606.84,4650.0,604.7088,605.3969,604.619,605.2074,4650.0
2021-12-21 14:05:00,606.73,606.74,605.63,606.74,7228.0,605.0977,605.1077,604.0007,605.1077,7228.0
2021-12-21 14:10:00,606.77,607.2,606.2,606.4,9057.0,605.1376,605.5665,604.5692,604.7686,9057.0
2021-12-21 14:15:00,606.31,606.41,605.34,605.55,3600.0,604.6789,604.7786,603.7115,603.9209,3600.0
2021-12-21 14:20:00,605.47,605.47,605.02,605.11,3650.0,603.8411,603.8411,603.3923,603.4821,3650.0
2021-12-21 14:25:00,604.99,605.56,604.34,604.35,5650.0,603.3624,603.9309,602.7142,602.7241,5650.0
2021-12-21 14:30:00,604.23,605.29,604.23,605.07,3600.0,602.6045,603.6616,602.6045,603.4422,3600.0
2021-12-21 14:35:00,605.27,605.81,604.39,604.48,4574.0,603.6417,604.1802,602.764,602.8538,4574.0
2021-12-21 14:40:00,604.99,605.23,604.15,605.0,3854.0,603.3624,603.6018,602.5247,603.3724,3854.0
2021-12-21 14:45:00,605.02,605.81,605.02,605.81,1837.0,603.3923,604.1802,603.3923,604.1802,1837.0
2021-12-21 14:50:00,606.32,606.88,605.75,606.49,2374.0,604.6888,605.2473,604.1204,604.8584,2374.0
2021-12-21 14:55:00,606.72,607.25,606.65,607.08,4664.0,605.0878,605.6163,605.0179,605.4468,4664.0
2021-12-21 15:00:00,607.07,607.07,606.22,606.22,3444.0,605.4368,605.4368,604.5891,604.5891,3444.0
2021-12-21 15:05:00,606.24,606.62,605.0,605.67,6100.0,604.6091,604.988,603.3724,604.0406,6100.0
2021-12-21 15:10:00,605.48,606.62,605.48,606.4,2600.0,603.8511,604.988,603.8511,604.7686,2600.0
2021-12-21 15:15:00,606.49,607.4,606.33,606.99,4662.0,604.8584,605.7659,604.6988,605.357,4662.0
2021-12-21 15:20:00,607.12,607.12,606.05,606.07,4030.0,605.4867,605.4867,604.4196,604.4395,4030.0
2021-12-21 15:25:00,606.16,607.18,606.16,606.77,5088.0,604.5293,605.5465,604.5293,605.1376,5088.0
2021-12-21 15:30:00,606.66,606.91,606.2,606.27,4244.0,605.0279,605.2772,604.5692,604.639,4244.0
2021-12-21 15:35:00,606.24,606.74,605.87,606.5,5956.0,604.6091,605.1077,604.24,604.8684,5956.0
2021-12-21 15:40:00,606.48,607.36,606.42,606.69,7213.0,604.8484,605.726,604.7886,605.0578,7213.0
2021-12-21 15:45:00,606.74,607.06,606.44,606.48,5950.0,605.1077,605.4268,604.8085,604.8484,5950.0
2021-12-21 15:50:00,606.64,607.58,606.64,607.2,33538.0,605.008,605.9454,605.008,605.5665,33538.0
2021-12-21 15:55:00,606.79,607.26,606.66,606.74,50360.0,605.1576,605.6263,605.0279,605.1077,50360.0
2021-12-22 09:30:00,608.47,608.47,603.8,603.85,6637.0,606.8331,606.8331,602.1756,602.2255,6637.0
2021-12-22 09:35:00,603.69,606.57,603.0,605.89,4800.0,602.0659,604.9382,601.3778,604.26,4800.0
2021-12-22 09:40:00,606.7,606.7,605.15,605.85,8774.0,605.0678,605.0678,603.522,604.2201,8774.0
2021-12-22 09:45:00,605.37,605.62,602.62,603.04,12527.0,603.7414,603.9907,600.9988,601.4177,12527.0
2021-12-22 09:50:00,603.63,604.83,603.56,604.04,2928.0,602.0061,603.2028,601.9363,602.415,2928.0
2021-12-22 09:55:00,604.01,604.6,602.76,603.87,3300.0,602.3851,602.9735,601.1384,602.2454,3300.0
2021-12-22 10:00:00,604.54,605.9,602.33,602.86,29109.0,602.9136,604.27,600.7096,601.2381,29109.0
2021-12-22 10:05:00,602.89,603.17,600.85,601.59,14408.0,601.2681,601.5473,599.2336,599.9716,14408.0
2021-12-22 10:10:00,602.06,602.73,601.25,602.1,2627.0,600.4403,601.1085,599.6325,600.4802,2627.0
2021-12-22 10:15:00,602.44,603.46,601.49,601.49,3118.0,600.8193,601.8365,599.8718,599.8718,3118.0
2021-12-22 10:20:00,601.53,602.1,601.33,601.85,2530.0,599.9117,600.4802,599.7123,600.2309,2530.0
2021-12-22 10:25:00,602.21,603.45,602.21,602.85,5393.0,600.5899,601.8266,600.5899,601.2282,5393.0
2021-12-22 10:30:00,602.98,605.06,602.98,604.75,2207.0,601.3578,603.4322,601.3578,603.1231,2207.0
2021-12-22 10:35:00,604.55,608.53,604.54,608.53,5750.0,602.9236,606.8929,602.9136,606.8929,5750.0
2021-12-22 10:40:00,608.08,610.41,608.08,609.14,7575.0,606.4441,608.7678,606.4441,607.5013,7575.0
2021-12-22 10:45:00,609.09,611.0,608.33,610.47,2100.0,607.4514,609.3562,606.6934,608.8277,2100.0
2021-12-22 10:50:00,610.87,612.63,610.87,612.63,6103.0,609.2266,610.9819,609.2266,610.9819,6103.0
2021-12-22 10:55:00,613.24,613.41,611.83,612.07,7926.0,611.5902,611.7598,610.184,610.4234,7926.0
2021-12-22 11:00:00,611.94,614.06,611.62,614.06,5961.0,610.2937,612.408,609.9746,612.408,5961.0
2021-12-22 11:05:00,613.85,614.57,613.8,613.99,2718.0,612.1986,612.9166,612.1487,612.3382,2718.0
2021-12-22 11:10:00,613.93,614.14,613.4,613.84,3772.0,612.2784,612.4878,611.7498,612.1886,3772.0
2021-12-22 11:15:00,614.09,614.13,613.98,614.13,500.0,612.4379,612.4778,612.3282,612.4778,500.0
2021-12-22 11:20:00,613.85,614.19,613.41,613.41,2048.0,612.1986,612.5377,611.7598,611.7598,2048.0
2021-12-22 11:25:00,613.52,614.19,613.39,613.58,7051.0,611.8695,612.5377,611.7398,611.9293,7051.0
2021-12-22 11:30:00,613.97,613.97,613.23,613.64,3967.0,612.3183,612.3183,611.5802,611.9891,3967.0
2021-12-22 11:35:00,613.29,613.3,611.63,611.63,2805.0,611.6401,611.6501,609.9846,609.9846,2805.0
2021-12-22 11:40:00,611.47,612.95,611.47,612.7,3003.0,609.825,611.301,609.825,611.0517,3003.0
2021-12-22 11:45:00,612.53,612.99,612.2,612.87,2387.0,610.8821,611.3409,610.553,611.2212,2387.0
2021-12-22 11:50:00,613.02,613.18,612.11,612.28,3213.0,611.3708,611.5304,610.4633,610.6328,3213.0
2021-12-22 11:55:00,612.56,613.91,611.95,613.56,4824.0,610.912,612.2584,610.3037,611.9094,4824.0
2021-12-22 12:00:00,614.5,616.05,614.5,616.04,2544.0,612.8468,614.3927,612.8468,614.3827,2544.0
2021-12-22 12:05:00,615.85,616.27,615.4,616.02,2698.0,614.1932,614.6121,613.7444,614.3627,2698.0
2021-12-22 12:10:00,617.0,617.61,616.59,617.61,1598.0,615.3401,615.9485,614.9312,615.9485,1598.0
2021-12-22 12:15:00,618.2,618.55,617.76,618.55,2634.0,616.5369,616.8859,616.0981,616.8859,2634.0
2021-12-22 12:20:00,618.66,619.07,618.32,618.32,1960.0,616.9956,617.4045,616.6566,616.6566,1960.0
2021-12-22 12:25:00,618.44,618.44,616.41,616.64,7637.0,616.7762,616.7762,614.7517,614.9811,7637.0
2021-12-22 12:30:00,616.64,618.03,616.64,618.02,3153.0,614.9811,616.3673,614.9811,616.3574,3153.0
2021-12-22 12:35:00,617.66,618.22,617.59,618.22,4192.0,615.9983,616.5568,615.9285,616.5568,4192.0
2021-12-22 12:40:00,617.6,618.38,617.59,618.11,1700.0,615.9385,616.7164,615.9285,616.4471,1700.0
2021-12-22 12:45:00,618.15,619.24,618.15,619.04,2172.0,616.487,617.5741,616.487,617.3746,2172.0
2021-12-22 12:50:00,619.01,619.04,618.37,618.93,4388.0,617.3447,617.3746,616.7064,617.2649,4388.0
2021-12-22 12:55:00,618.83,618.83,616.05,616.06,6516.0,617.1652,617.1652,614.3927,614.4026,6516.0
2021-12-22 13:00:00,616.13,616.27,615.03,615.3,3369.0,614.4724,614.6121,613.3754,613.6447,3369.0
2021-12-22 13:05:00,615.59,615.9,614.99,615.9,2114.0,613.9339,614.2431,613.3355,614.2431,2114.0
2021-12-22 13:10:00,616.3,617.46,616.22,617.46,800.0,614.642,615.7989,614.5622,615.7989,800.0
2021-12-22 13:15:00,617.25,617.25,616.12,616.12,2700.0,615.5894,615.5894,614.4625,614.4625,2700.0
2021-12-22 13:20:00,615.63,616.22,615.37,616.22,400.0,613.9738,614.5622,613.7145,614.5622,400.0
2021-12-22 13:25:00,615.89,616.49,615.58,616.45,1161.0,614.2331,614.8315,613.9239,614.7916,1161.0
2021-12-22 13:30:00,616.31,617.35,616.31,617.35,2600.0,614.652,615.6892,614.652,615.6892,2600.0
2021-12-22 13:35:00,617.59,618.26,617.16,617.17,3883.0,615.9285,616.5967,615.4997,615.5096,3883.0
2021-12-22 13:40:00,617.55,618.51,617.54,617.71,2134.0,615.8886,616.846,615.8787,616.0482,2134.0
2021-12-22 13:45:00,617.71,618.67,617.56,618.22,3500.0,616.0482,617.0056,615.8986,616.5568,3500.0
2021-12-22 13:50:00,617.88,617.89,616.87,616.9,3250.0,616.2177,616.2277,615.2105,615.2404,3250.0
2021-12-22 13:55:00,616.83,617.49,616.83,617.49,700.0,615.1706,615.8288,615.1706,615.8288,700.0
2021-12-22 14:00:00,617.5,617.86,617.35,617.5,1120.0,615.8388,616.1978,615.6892,615.8388,1120.0
2021-12-22 14:05:00,617.59,617.59,617.01,617.01,1313.0,615.9285,615.9285,615.3501,615.3501,1313.0
2021-12-22 14:10:00,617.15,617.18,617.01,617.07,1000.0,615.4897,615.5196,615.3501,615.4099,1000.0
2021-12-22 14:15:00,616.9,617.41,616.87,616.87,2401.0,615.2404,615.749,615.2105,615.2105,2401.0
2021-12-22 14:20:00,616.5,616.88,616.5,616.88,900.0,614.8415,615.2204,614.8415,615.2204,900.0
2021-12-22 14:25:00,616.91,616.99,615.02,615.02,4181.0,615.2503,615.3301,613.3654,613.3654,4181.0
2021-12-22 14:30:00,614.47,615.87,614.47,615.87,900.0,612.8169,614.2131,612.8169,614.2131,900.0
2021-12-22 14:35:00,616.02,616.1,615.86,615.87,900.0,614.3627,614.4425,614.2032,614.2131,900.0
2021-12-22 14:40:00,615.87,615.9,615.49,615.49,800.0,614.2131,614.2431,613.8342,613.8342,800.0
2021-12-22 14:45:00,615.57,616.48,615.57,616.48,1946.0,613.914,614.8215,613.914,614.8215,1946.0
2021-12-22 14:50:00,616.86,617.2,616.84,616.84,1200.0,615.2005,615.5396,615.1805,615.1805,1200.0
2021-12-22 14:55:00,617.2,617.7,617.2,617.42,1200.0,615.5396,616.0382,615.5396,615.759,1200.0
2021-12-22 15:00:00,617.86,618.23,617.86,618.02,1121.0,616.1978,616.5668,616.1978,616.3574,1121.0
2021-12-22 15:05:00,618.01,618.12,617.39,617.67,2200.0,616.3474,616.4571,615.7291,616.0083,2200.0
2021-12-22 15:10:00,617.76,618.05,617.73,617.97,1400.0,616.0981,616.3873,616.0681,616.3075,1400.0
2021-12-22 15:15:00,617.94,618.16,616.67,616.67,3067.0,616.2776,616.497,615.011,615.011,3067.0
2021-12-22 15:20:00,615.8,616.4,615.52,616.24,1601.0,614.1433,614.7417,613.8641,614.5821,1601.0
2021-12-22 15:25:00,616.36,616.36,616.01,616.05,1100.0,614.7018,614.7018,614.3528,614.3927,1100.0
2021-12-22 15:30:00,615.67,616.26,615.6,616.01,4200.0,614.0137,614.6021,613.9439,614.3528,4200.0
2021-12-22 15:35:00,615.94,616.36,615.82,616.18,3930.0,614.283,614.7018,614.1633,614.5223,3930.0
2021-12-22 15:40:00,615.78,615.88,615.2,615.47,2295.0,614.1234,614.2231,613.5449,613.8142,2295.0
2021-12-22 15:45:00,615.35,616.25,615.35,615.74,2426.0,613.6945,614.5921,613.6945,614.0835,2426.0
2021-12-22 15:50:00,616.2,617.72,616.2,617.71,9573.0,614.5423,616.0582,614.5423,616.0482,9573.0
2021-12-22 15:55:00,618.01,618.02,617.03,617.48,21295.0,616.3474,616.3574,615.37,615.8188,21295.0
2021-12-23 09:30:00,619.5,621.0,619.5,620.95,7210.0,617.8334,619.3293,617.8334,619.2795,7210.0
2021-12-23 09:35:00,620.45,621.25,620.45,620.68,700.0,618.7808,619.5787,618.7808,619.0102,700.0
2021-12-23 09:40:00,621.62,623.87,621.59,621.64,5828.0,619.9477,622.1916,619.9178,619.9676,5828.0
2021-12-23 09:45:00,622.23,622.89,621.99,622.03,1465.0,620.556,621.2143,620.3167,620.3566,1465.0
2021-12-23 09:50:00,622.92,622.92,622.71,622.71,425.0,621.2442,621.2442,621.0347,621.0347,425.0
2021-12-23 09:55:00,622.75,623.49,622.43,622.54,1699.0,621.0746,621.8126,620.7555,620.8652,1699.0
2021-12-23 10:00:00,623.25,623.38,622.79,622.79,900.0,621.5733,621.7029,621.1145,621.1145,900.0
2021-12-23 10:05:00,623.07,623.07,620.97,621.0,1140.0,621.3938,621.3938,619.2994,619.3293,1140.0
2021-12-23 10:10:00,621.49,621.92,620.82,620.82,1900.0,619.818,620.2469,619.1498,619.1498,1900.0
2021-12-23 10:15:00,621.18,621.18,620.61,620.62,200.0,619.5089,619.5089,618.9404,618.9504,200.0
2021-12-23 10:20:00,620.62,620.62,619.36,619.67,2680.0,618.9504,618.9504,617.6938,618.0029,2680.0
2021-12-23 10:25:00,619.69,619.69,618.7,618.7,1463.0,618.0229,618.0229,617.0355,617.0355,1463.0
2021-12-23 10:30:00,618.67,619.26,618.26,618.39,1201.0,617.0056,617.594,616.5967,616.7264,1201.0
2021-12-23 10:35:00,618.52,619.64,618.52,619.03,2351.0,616.856,617.973,616.856,617.3646,2351.0
2021-12-23 10:40:00,619.02,619.02,618.33,618.34,400.0,617.3547,617.3547,616.6665,616.6765,400.0
2021-12-23 10:45:00,618.44,618.72,618.29,618.39,1229.0,616.7762,617.0555,616.6266,616.7264,1229.0
2021-12-23 10:50:00,618.79,619.29,618.79,619.27,1600.0,617.1253,617.6239,617.1253,617.604,1600.0
2021-12-23 10:55:00,619.73,619.73,619.31,619.69,400.0,618.0628,618.0628,617.6439,618.0229,400.0
2021-12-23 11:00:00,620.9,621.05,620.34,621.02,2900.0,619.2296,619.3792,618.6711,619.3493,2900.0
2021-12-23 11:05:00,621.3,621.36,621.01,621.22,1005.0,619.6285,619.6884,619.3393,619.5488,1005.0
2021-12-23 11:10:00,621.12,621.75,620.81,621.36,1585.0,619.449,620.0773,619.1399,619.6884,1585.0
2021-12-23 11:15:00,620.9,620.9,619.61,619.62,1600.0,619.2296,619.2296,617.9431,617.9531,1600.0
2021-12-23 11:20:00,619.59,619.77,619.59,619.62,300.0,617.9231,618.1027,617.9231,617.9531,300.0
2021-12-23 11:25:00,619.7,620.5,618.15,618.15,1728.0,618.0328,618.8307,616.487,616.487,1728.0
2021-12-23 11:30:00,618.95,619.56,618.95,619.02,1400.0,617.2849,617.8932,617.2849,617.3547,1400.0
2021-12-23 11:35:00,618.78,619.11,618.75,618.77,1600.0,617.1153,617.4444,617.0854,617.1053,1600.0
2021-12-23 11:40:00,618.61,619.99,618.61,619.19,1619.0,616.9458,618.3221,616.9458,617.5242,1619.0
2021-12-23 11:45:00,620.0,620.94,620.0,620.94,443.0,618.332,619.2695,618.332,619.2695,443.0
2021-12-23 11:50:00,621.39,621.4,620.99,620.99,500.0,619.7183,619.7283,619.3194,619.3194,500.0
2021-12-23 11:55:00,621.27,622.15,621.08,622.14,2770.0,619.5986,620.4763,619.4091,620.4663,2770.0
2021-12-23 12:00:00,621.96,621.96,621.13,621.28,1750.0,620.2868,620.2868,619.459,619.6086,1750.0
2021-12-23 12:05:00,621.3,621.3,620.82,620.82,443.0,619.6285,619.6285,619.1498,619.1498,443.0
2021-12-23 12:10:00,621.02,621.72,620.94,620.94,2384.0,619.3493,620.0474,619.2695,619.2695,2384.0
2021-12-23 12:15:00,621.44,621.91,621.33,621.68,4450.0,619.7682,620.2369,619.6585,620.0075,4450.0
2021-12-23 12:20:00,621.83,621.9,621.72,621.9,405.0,620.1571,620.2269,620.0474,620.2269,405.0
2021-12-23 12:25:00,621.84,622.75,621.72,622.7,4369.0,620.1671,621.0746,620.0474,621.0248,4369.0
2021-12-23 12:30:00,623.0,623.22,622.84,622.84,2222.0,621.324,621.5434,621.1644,621.1644,2222.0
2021-12-23 12:35:00,622.73,622.86,622.09,622.09,1408.0,621.0547,621.1843,620.4164,620.4164,1408.0
2021-12-23 12:40:00,622.21,622.48,621.85,621.85,2409.0,620.5361,620.8054,620.1771,620.1771,2409.0
2021-12-23 12:45:00,621.75,623.0,621.74,623.0,1011.0,620.0773,621.324,620.0674,621.324,1011.0
2021-12-23 12:50:00,622.79,623.11,622.79,623.04,917.0,621.1145,621.4337,621.1145,621.3639,917.0
2021-12-23 12:55:00,623.35,624.37,623.35,624.0,3537.0,621.673,622.6903,621.673,622.3213,3537.0
2021-12-23 13:00:00,624.53,624.63,623.99,624.0,1475.0,622.8498,622.9496,622.3113,622.3213,1475.0
2021-12-23 13:05:00,624.13,625.34,624.13,624.5,1072.0,622.4509,623.6577,622.4509,622.8199,1072.0
2021-12-23 13:10:00,624.91,624.91,624.71,624.71,600.0,623.2288,623.2288,623.0294,623.0294,600.0
2021-12-23 13:15:00,624.43,624.44,623.98,624.18,900.0,622.7501,622.7601,622.3013,622.5008,900.0
2021-12-23 13:20:00,623.97,623.97,623.97,623.97,100.0,622.2914,622.2914,622.2914,622.2914,100.0
2021-12-23 13:25:00,624.06,624.58,623.78,624.58,1464.0,622.3811,622.8997,622.1019,622.8997,1464.0
2021-12-23 13:30:00,624.76,625.5,624.62,625.5,2383.0,623.0792,623.8172,622.9396,623.8172,2383.0
2021-12-23 13:35:00,625.59,625.59,625.13,625.54,800.0,623.907,623.907,623.4482,623.8571,800.0
2021-12-23 13:40:00,625.66,626.31,625.66,625.95,1223.0,623.9768,624.6251,623.9768,624.266,1223.0
2021-12-23 13:45:00,625.8,625.81,624.62,624.62,930.0,624.1164,624.1264,622.9396,622.9396,930.0
2021-12-23 13:50:00,624.19,624.92,624.19,624.79,1400.0,622.5108,623.2388,622.5108,623.1091,1400.0
2021-12-23 13:55:00,624.74,625.72,624.72,625.07,3100.0,623.0593,624.0366,623.0393,623.3884,3100.0
2021-12-23 14:00:00,625.6,625.61,625.42,625.61,700.0,623.917,623.9269,623.7375,623.9269,700.0
2021-12-23 14:05:00,625.99,625.99,624.82,624.95,3200.0,624.3059,624.3059,623.1391,623.2687,3200.0
2021-12-23 14:10:00,624.95,624.95,624.08,624.36,600.0,623.2687,623.2687,622.4011,622.6803,600.0
2021-12-23 14:15:00,624.12,624.78,624.11,624.58,1429.0,622.441,623.0992,622.431,622.8997,1429.0
2021-12-23 14:20:00,625.0,625.53,624.64,625.53,1700.0,623.3186,623.8472,622.9596,623.8472,1700.0
2021-12-23 14:25:00,625.72,625.72,625.37,625.45,700.0,624.0366,624.0366,623.6876,623.7674,700.0
2021-12-23 14:30:00,625.4,625.55,625.28,625.35,600.0,623.7175,623.8671,623.5978,623.6676,600.0
2021-12-23 14:35:00,625.26,625.8,625.26,625.76,700.0,623.5779,624.1164,623.5779,624.0765,700.0
2021-12-23 14:40:00,625.76,626.09,625.71,625.76,1000.0,624.0765,624.4057,624.0267,624.0765,1000.0
2021-12-23 14:45:00,626.04,626.04,625.91,625.91,800.0,624.3558,624.3558,624.2261,624.2261,800.0
2021-12-23 14:50:00,625.86,626.32,625.58,626.17,4933.0,624.1763,624.635,623.897,624.4854,4933.0
2021-12-23 14:55:00,626.0,626.19,626.0,626.19,200.0,624.3159,624.5054,624.3159,624.5054,200.0
2021-12-23 15:00:00,626.2,626.25,625.13,625.47,2009.0,624.5154,624.5652,623.4482,623.7873,2009.0
2021-12-23 15:05:00,625.39,625.57,625.28,625.57,802.0,623.7075,623.887,623.5978,623.887,802.0
2021-12-23 15:10:00,625.43,625.96,625.43,625.96,1698.0,623.7474,624.276,623.7474,624.276,1698.0
2021-12-23 15:15:00,626.16,627.0,626.02,626.64,2600.0,624.4755,625.3132,624.3358,624.9542,2600.0
2021-12-23 15:20:00,626.61,626.99,626.46,626.51,1400.0,624.9243,625.3032,624.7747,624.8245,1400.0
2021-12-23 15:25:00,626.51,626.51,626.0,626.25,1728.0,624.8245,624.8245,624.3159,624.5652,1728.0
2021-12-23 15:30:00,626.35,626.5,626.16,626.16,1370.0,624.665,624.8145,624.4755,624.4755,1370.0
2021-12-23 15:35:00,625.67,626.27,625.52,625.69,2700.0,623.9868,624.5852,623.8372,624.0067,2700.0
2021-12-23 15:40:00,625.66,626.41,625.66,626.4,3609.0,623.9768,624.7248,623.9768,624.7148,3609.0
2021-12-23 15:45:00,626.5,627.09,626.45,626.76,3871.0,624.8145,625.403,624.7647,625.0738,3871.0
2021-12-23 15:50:00,626.78,627.22,626.1,626.1,3353.0,625.0938,625.5326,624.4156,624.4156,3353.0
2021-12-23 15:55:00,626.0,626.0,625.04,625.39,13082.0,624.3159,624.3159,623.3585,623.7075,13082.0
2021-12-27 09:30:00,625.62,630.36,623.29,628.86,9483.0,623.9369,628.6642,621.6132,627.1682,9483.0
2021-12-27 09:35:00,630.41,630.86,628.87,628.87,900.0,628.714,629.1628,627.1782,627.1782,900.0
2021-12-27 09:40:00,630.4,631.0,628.21,630.36,2986.0,628.7041,629.3024,626.5199,628.6642,2986.0
2021-12-27 09:45:00,628.72,628.72,628.72,628.72,300.0,627.0286,627.0286,627.0286,627.0286,300.0
2021-12-27 09:50:00,628.71,629.48,628.38,628.62,5946.0,627.0186,627.7865,626.6895,626.9288,5946.0
2021-12-27 09:55:00,629.83,630.81,628.82,630.0,3014.0,628.1356,629.113,627.1283,628.3051,3014.0
2021-12-27 10:00:00,629.04,630.61,629.03,630.01,1572.0,627.3477,628.9135,627.3377,628.3151,1572.0
2021-12-27 10:05:00,631.14,631.2,630.2,630.2,2186.0,629.4421,629.5019,628.5046,628.5046,2186.0
2021-12-27 10:10:00,629.89,630.2,629.53,629.94,901.0,628.1954,628.5046,627.8364,628.2453,901.0
2021-12-27 10:15:00,629.58,630.3,629.2,630.1,3162.0,627.8863,628.6043,627.5073,628.4049,3162.0
2021-12-27 10:20:00,630.56,630.56,629.19,629.53,3313.0,628.8636,628.8636,627.4973,627.8364,3313.0
2021-12-27 10:25:00,629.88,630.54,629.18,630.0,1527.0,628.1855,628.8437,627.4873,628.3051,1527.0
2021-12-27 10:30:00,631.15,631.15,630.6,630.6,200.0,629.452,629.452,628.9035,628.9035,200.0
2021-12-27 10:35:00,630.72,631.0,630.07,630.07,4169.0,629.0232,629.3024,628.3749,628.3749,4169.0
2021-12-27 10:40:00,629.37,630.9,628.11,630.9,4428.0,627.6768,629.2027,626.4202,629.2027,4428.0
2021-12-27 10:45:00,630.61,630.7,630.22,630.24,1100.0,628.9135,629.0032,628.5245,628.5445,1100.0
2021-12-27 10:50:00,630.3,630.41,629.93,630.1,1200.0,628.6043,628.714,628.2353,628.4049,1200.0
2021-12-27 10:55:00,629.2,629.2,628.3,628.3,2214.0,627.5073,627.5073,626.6097,626.6097,2214.0
2021-12-27 11:00:00,627.92,628.95,627.92,628.95,2171.0,626.2307,627.258,626.2307,627.258,2171.0
2021-12-27 11:05:00,629.45,629.45,628.91,629.13,1300.0,627.7566,627.7566,627.2181,627.4375,1300.0
2021-12-27 11:10:00,629.86,630.37,629.23,630.37,2173.0,628.1655,628.6741,627.5372,628.6741,2173.0
2021-12-27 11:15:00,630.14,630.14,629.98,629.99,300.0,628.4448,628.4448,628.2852,628.2952,300.0
2021-12-27 11:20:00,630.49,630.54,630.0,630.37,1000.0,628.7938,628.8437,628.3051,628.6741,1000.0
2021-12-27 11:25:00,629.75,630.81,629.55,630.81,1208.0,628.0558,629.113,627.8563,629.113,1208.0
2021-12-27 11:30:00,631.0,632.51,630.33,631.88,2802.0,629.3024,630.8084,628.6342,630.1801,2802.0
2021-12-27 11:35:00,631.26,631.64,631.26,631.5,400.0,629.5617,629.9407,629.5617,629.8011,400.0
2021-12-27 11:40:00,632.8,633.31,632.8,633.31,1294.0,631.0976,631.6062,631.0976,631.6062,1294.0
2021-12-27 11:45:00,632.9,634.15,632.9,633.45,1582.0,631.1973,632.444,631.1973,631.7459,1582.0
2021-12-27 11:50:00,633.68,634.51,633.68,634.51,1617.0,631.9752,632.803,631.9752,632.803,1617.0
2021-12-27 11:55:00,634.98,635.56,634.66,635.2,4254.0,633.2717,633.8502,632.9526,633.4911,4254.0
2021-12-27 12:00:00,634.96,635.16,634.2,634.9,3219.0,633.2518,633.4512,632.4938,633.1919,3219.0
2021-12-27 12:05:00,634.52,634.87,633.84,633.86,2856.0,632.813,633.162,632.1348,632.1547,2856.0
2021-12-27 12:10:00,633.31,633.5,632.83,633.5,1552.0,631.6062,631.7957,631.1275,631.7957,1552.0
2021-12-27 12:15:00,633.72,634.09,633.16,633.16,2690.0,632.0151,632.3841,631.4566,631.4566,2690.0
2021-12-27 12:20:00,632.96,632.96,632.77,632.77,200.0,631.2572,631.2572,631.0677,631.0677,200.0
2021-12-27 12:25:00,632.88,634.23,632.88,634.18,2153.0,631.1774,632.5238,631.1774,632.4739,2153.0
2021-12-27 12:30:00,633.92,634.29,632.85,633.75,2404.0,632.2146,632.5836,631.1475,632.045,2404.0
2021-12-27 12:35:00,634.23,634.29,633.45,634.01,1506.0,632.5238,632.5836,631.7459,632.3043,1506.0
2021-12-27 12:40:00,634.1,634.97,634.1,634.78,400.0,632.3941,633.2618,632.3941,633.0723,400.0
2021-12-27 12:45:00,634.59,634.6,634.48,634.48,300.0,632.8828,632.8928,632.7731,632.7731,300.0
2021-12-27 12:50:00,634.48,634.48,633.87,634.35,1000.0,632.7731,632.7731,632.1647,632.6434,1000.0
2021-12-27 12:55:00,634.39,634.87,634.27,634.87,400.0,632.6833,633.162,632.5636,633.162,400.0
2021-12-27 13:00:00,634.6,635.32,634.6,634.94,2326.0,632.8928,633.6108,632.8928,633.2318,2326.0
2021-12-27 13:05:00,634.48,635.0,634.48,634.98,957.0,632.7731,633.2917,632.7731,633.2717,957.0
2021-12-27 13:10:00,634.81,634.81,634.29,634.65,2650.0,633.1022,633.1022,632.5836,632.9426,2650.0
2021-12-27 13:15:00,634.4,634.6,634.14,634.24,3800.0,632.6933,632.8928,632.434,632.5337,3800.0
2021-12-27 13:20:00,634.19,634.32,633.72,634.2,2700.0,632.4839,632.6135,632.0151,632.4938,2700.0
2021-12-27 13:25:00,633.97,633.97,633.83,633.91,300.0,632.2645,632.2645,632.1248,632.2046,300.0
2021-12-27 13:30:00,633.86,634.63,633.82,634.2,4828.0,632.1547,632.9227,632.1149,632.4938,4828.0
2021-12-27 13:35:00,633.82,634.36,633.59,634.26,2693.0,632.1149,632.6534,631.8855,632.5537,2693.0
2021-12-27 13:40:00,634.5,635.25,634.49,635.25,2176.0,632.793,633.541,632.7831,633.541,2176.0
2021-12-27 13:45:00,634.14,634.97,634.14,634.74,700.0,632.434,633.2618,632.434,633.0324,700.0
2021-12-27 13:50:00,635.23,635.8,635.11,635.5,881.0,633.5211,634.0895,633.4014,633.7903,881.0
2021-12-27 13:55:00,635.38,635.91,635.38,635.81,871.0,633.6707,634.1992,633.6707,634.0995,871.0
2021-12-27 14:00:00,635.75,636.36,635.61,636.36,2100.0,634.0397,634.648,633.9,634.648,2100.0
2021-12-27 14:05:00,635.74,635.78,635.5,635.51,700.0,634.0297,634.0696,633.7903,633.8003,700.0
2021-12-27 14:10:00,635.42,635.6,634.87,635.53,1205.0,633.7106,633.8901,633.162,633.8203,1205.0
2021-12-27 14:15:00,635.38,635.38,635.07,635.14,712.0,633.6707,633.6707,633.3615,633.4313,712.0
2021-12-27 14:20:00,635.01,635.04,633.84,634.35,5032.0,633.3017,633.3316,632.1348,632.6434,5032.0
2021-12-27 14:25:00,633.74,634.24,633.74,634.24,600.0,632.0351,632.5337,632.0351,632.5337,600.0
2021-12-27 14:30:00,634.56,634.57,634.04,634.4,407.0,632.8529,632.8628,632.3343,632.6933,407.0
2021-12-27 14:35:00,634.4,634.4,634.28,634.34,800.0,632.6933,632.6933,632.5736,632.6335,800.0
2021-12-27 14:40:00,634.01,634.3,633.77,633.77,1000.0,632.3043,632.5936,632.065,632.065,1000.0
2021-12-27 14:45:00,633.57,633.62,633.3,633.52,750.0,631.8655,631.9154,631.5963,631.8157,750.0
2021-12-27 14:50:00,633.91,634.18,633.82,633.92,600.0,632.2046,632.4739,632.1149,632.2146,600.0
2021-12-27 14:55:00,634.07,634.33,633.87,634.0,1000.0,632.3642,632.6235,632.1647,632.2944,1000.0
2021-12-27 15:00:00,633.88,634.19,633.83,633.83,400.0,632.1747,632.4839,632.1248,632.1248,400.0
2021-12-27 15:05:00,634.22,634.22,633.91,633.91,800.0,632.5138,632.5138,632.2046,632.2046,800.0
2021-12-27 15:10:00,633.89,633.89,633.25,633.38,786.0,632.1847,632.1847,631.5464,631.676,786.0
2021-12-27 15:15:00,634.11,634.24,633.81,634.13,1332.0,632.4041,632.5337,632.1049,632.424,1332.0
2021-12-27 15:20:00,633.44,633.97,633.44,633.95,2227.0,631.7359,632.2645,631.7359,632.2445,2227.0
2021-12-27 15:25:00,634.12,634.56,634.12,634.56,621.0,632.414,632.8529,632.414,632.8529,621.0
2021-12-27 15:30:00,634.49,634.49,633.91,633.96,2090.0,632.7831,632.7831,632.2046,632.2545,2090.0
2021-12-27 15:35:00,633.84,634.55,633.84,634.44,1600.0,632.1348,632.8429,632.1348,632.7332,1600.0
2021-12-27 15:40:00,634.04,635.1,634.04,634.61,1400.0,632.3343,633.3914,632.3343,632.9027,1400.0
2021-12-27 15:45:00,634.53,635.0,634.39,634.62,2538.0,632.8229,633.2917,632.6833,632.9127,2538.0
2021-12-27 15:50:00,634.46,635.01,634.37,634.4,3998.0,632.7531,633.3017,632.6634,632.6933,3998.0
2021-12-27 15:55:00,634.35,634.89,634.35,634.72,11462.0,632.6434,633.182,632.6434,633.0124,11462.0
2021-12-28 09:30:00,636.44,639.51,636.44,639.0,6695.0,634.7278,637.7895,634.7278,637.2809,6695.0
2021-12-28 09:35:00,637.72,638.0,637.65,638.0,500.0,636.0044,636.2836,635.9346,636.2836,500.0
2021-12-28 09:40:00,638.05,638.6,635.0,635.58,6500.0,636.3335,636.882,633.2917,633.8701,6500.0
2021-12-28 09:45:00,636.3,636.44,635.8,636.09,600.0,634.5882,634.7278,634.0895,634.3787,600.0
2021-12-28 09:50:00,637.23,637.23,636.03,637.04,1600.0,635.5157,635.5157,634.3189,635.3262,1600.0
2021-12-28 09:55:00,636.83,636.83,636.46,636.82,1400.0,635.1168,635.1168,634.7478,635.1068,1400.0
2021-12-28 10:00:00,636.79,637.12,636.44,636.6,1200.0,635.0769,635.406,634.7278,634.8874,1200.0
2021-12-28 10:05:00,636.79,637.44,635.97,635.97,700.0,635.0769,635.7251,634.2591,634.2591,700.0
2021-12-28 10:10:00,636.41,637.64,636.41,637.6,800.0,634.6979,635.9246,634.6979,635.8847,800.0
2021-12-28 10:15:00,636.6,636.6,635.2,635.2,725.0,634.8874,634.8874,633.4911,633.4911,725.0
2021-12-28 10:20:00,635.37,635.69,635.35,635.69,517.0,633.6607,633.9798,633.6407,633.9798,517.0
2021-12-28 10:25:00,635.63,637.86,635.63,636.85,1656.0,633.92,636.144,633.92,635.1367,1656.0
2021-12-28 10:30:00,636.82,636.82,636.82,636.82,100.0,635.1068,635.1068,635.1068,635.1068,100.0
2021-12-28 10:35:00,636.75,637.46,636.75,637.46,200.0,635.037,635.7451,635.037,635.7451,200.0
2021-12-28 10:40:00,637.77,637.94,635.99,637.23,6800.0,636.0542,636.2238,634.279,635.5157,6800.0
2021-12-28 10:45:00,636.62,636.62,636.61,636.62,200.0,634.9073,634.9073,634.8973,634.9073,200.0
2021-12-28 10:50:00,636.76,638.73,636.76,638.73,2449.0,635.0469,637.0116,635.0469,637.0116,2449.0
2021-12-28 10:55:00,639.0,639.36,638.46,638.93,6345.0,637.2809,637.64,636.7424,637.2111,6345.0
2021-12-28 11:00:00,638.93,638.93,638.12,638.13,1650.0,637.2111,637.2111,636.4033,636.4133,1650.0
2021-12-28 11:05:00,637.62,638.0,637.18,638.0,1869.0,635.9046,636.2836,635.4658,636.2836,1869.0
2021-12-28 11:10:00,637.76,638.15,637.6,638.15,844.0,636.0443,636.4332,635.8847,636.4332,844.0
2021-12-28 11:15:00,638.41,638.41,637.5,638.13,1244.0,636.6925,636.6925,635.785,636.4133,1244.0
2021-12-28 11:20:00,637.86,637.86,637.37,637.43,1586.0,636.144,636.144,635.6553,635.7151,1586.0
2021-12-28 11:25:00,636.8,637.01,636.8,637.01,400.0,635.0868,635.2963,635.0868,635.2963,400.0
2021-12-28 11:30:00,636.94,636.94,636.58,636.73,654.0,635.2265,635.2265,634.8674,635.017,654.0
2021-12-28 11:35:00,636.75,636.75,635.99,636.64,1057.0,635.037,635.037,634.279,634.9273,1057.0
2021-12-28 11:40:00,636.96,636.96,635.23,635.4,1327.0,635.2464,635.2464,633.5211,633.6906,1327.0
2021-12-28 11:45:00,635.49,636.63,635.46,636.63,854.0,633.7804,634.9173,633.7504,634.9173,854.0
2021-12-28 11:50:00,635.66,636.46,635.36,636.21,1000.0,633.9499,634.7478,633.6507,634.4984,1000.0
2021-12-28 11:55:00,636.06,636.1,635.0,635.4,2038.0,634.3488,634.3887,633.2917,633.6906,2038.0
2021-12-28 12:00:00,635.68,636.42,635.61,636.41,1400.0,633.9699,634.7079,633.9,634.6979,1400.0
2021-12-28 12:05:00,636.88,636.88,636.19,636.56,700.0,635.1666,635.1666,634.4785,634.8475,700.0
2021-12-28 12:10:00,636.7,637.29,636.7,637.06,1100.0,634.9871,635.5755,634.9871,635.3461,1100.0
2021-12-28 12:15:00,636.86,637.29,636.8,637.29,500.0,635.1467,635.5755,635.0868,635.5755,500.0
2021-12-28 12:20:00,637.29,637.3,636.82,636.82,400.0,635.5755,635.5855,635.1068,635.1068,400.0
2021-12-28 12:25:00,636.92,636.92,636.78,636.81,400.0,635.2065,635.2065,635.0669,635.0968,400.0
2021-12-28 12:30:00,636.91,637.23,635.93,635.93,2098.0,635.1965,635.5157,634.2192,634.2192,2098.0
2021-12-28 12:35:00,635.87,636.49,635.87,636.49,511.0,634.1593,634.7777,634.1593,634.7777,511.0
2021-12-28 12:40:00,636.73,636.73,636.44,636.44,200.0,635.017,635.017,634.7278,634.7278,200.0
2021-12-28 12:45:00,636.43,636.57,635.73,635.73,900.0,634.7178,634.8575,634.0197,634.0197,900.0
2021-12-28 12:50:00,636.24,636.24,636.24,636.24,200.0,634.5283,634.5283,634.5283,634.5283,200.0
2021-12-28 12:55:00,636.58,636.72,636.58,636.72,500.0,634.8674,635.0071,634.8674,635.0071,500.0
2021-12-28 13:00:00,637.78,637.81,637.31,637.44,1502.0,636.0642,636.0941,635.5955,635.7251,1502.0
2021-12-28 13:05:00,637.62,637.62,637.49,637.49,300.0,635.9046,635.9046,635.775,635.775,300.0
2021-12-28 13:10:00,638.35,638.35,637.5,637.77,718.0,636.6327,636.6327,635.785,636.0542,718.0
2021-12-28 13:15:00,638.0,638.12,637.92,638.12,500.0,636.2836,636.4033,636.2038,636.4033,500.0
2021-12-28 13:20:00,637.24,637.34,637.09,637.1,400.0,635.5257,635.6254,635.3761,635.386,400.0
2021-12-28 13:25:00,637.49,637.73,637.27,637.73,400.0,635.775,636.0143,635.5556,636.0143,400.0
2021-12-28 13:30:00,637.68,637.68,637.28,637.58,700.0,635.9645,635.9645,635.5655,635.8647,700.0
2021-12-28 13:35:00,637.21,637.24,636.72,636.73,900.0,635.4957,635.5257,635.0071,635.017,900.0
2021-12-28 13:40:00,636.66,637.0,636.31,637.0,1180.0,634.9472,635.2863,634.5982,635.2863,1180.0
2021-12-28 13:45:00,636.99,636.99,636.79,636.98,528.0,635.2763,635.2763,635.0769,635.2664,528.0
2021-12-28 13:50:00,636.78,636.79,636.58,636.61,500.0,635.0669,635.0769,634.8674,634.8973,500.0
2021-12-28 13:55:00,636.74,636.91,636.73,636.8,1000.0,635.027,635.1965,635.017,635.0868,1000.0
2021-12-28 14:00:00,635.98,636.24,635.0,635.31,1724.0,634.269,634.5283,633.2917,633.6008,1724.0
2021-12-28 14:05:00,635.44,636.61,635.44,636.28,650.0,633.7305,634.8973,633.7305,634.5682,650.0
2021-12-28 14:10:00,636.02,636.03,635.6,635.6,457.0,634.3089,634.3189,633.8901,633.8901,457.0
2021-12-28 14:15:00,636.05,636.64,636.01,636.64,752.0,634.3389,634.9273,634.299,634.9273,752.0
2021-12-28 14:20:00,636.63,636.91,636.62,636.91,200.0,634.9173,635.1965,634.9073,635.1965,200.0
2021-12-28 14:25:00,636.83,636.84,636.67,636.67,526.0,635.1168,635.1267,634.9572,634.9572,526.0
2021-12-28 14:30:00,636.98,637.18,636.85,636.85,800.0,635.2664,635.4658,635.1367,635.1367,800.0
2021-12-28 14:35:00,637.08,637.6,637.03,637.53,718.0,635.3661,635.8847,635.3162,635.8149,718.0
2021-12-28 14:40:00,637.29,637.77,637.29,637.77,1168.0,635.5755,636.0542,635.5755,636.0542,1168.0
2021-12-28 14:45:00,637.66,638.0,637.56,638.0,500.0,635.9445,636.2836,635.8448,636.2836,500.0
2021-12-28 14:50:00,637.91,638.03,637.91,637.91,600.0,636.1939,636.3135,636.1939,636.1939,600.0
2021-12-28 14:55:00,637.8,637.8,637.75,637.77,500.0,636.0841,636.0841,636.0343,636.0542,500.0
2021-12-28 15:00:00,637.77,638.29,637.74,637.99,975.0,636.0542,636.5728,636.0243,636.2736,975.0
2021-12-28 15:05:00,637.57,637.77,637.34,637.77,2166.0,635.8548,636.0542,635.6254,636.0542,2166.0
2021-12-28 15:10:00,638.0,638.46,637.88,638.46,1200.0,636.2836,636.7424,636.1639,636.7424,1200.0
2021-12-28 15:15:00,638.47,638.47,637.65,637.65,800.0,636.7523,636.7523,635.9346,635.9346,800.0
2021-12-28 15:20:00,638.0,638.33,637.4,638.0,1100.0,636.2836,636.6127,635.6852,636.2836,1100.0
2021-12-28 15:25:00,638.58,639.08,638.49,638.57,650.0,636.862,637.3607,636.7723,636.8521,650.0
2021-12-28 15:30:00,638.76,638.96,637.67,638.04,2309.0,637.0416,637.241,635.9545,636.3235,2309.0
2021-12-28 15:35:00,638.07,638.74,637.87,638.48,1545.0,636.3534,637.0216,636.154,636.7623,1545.0
2021-12-28 15:40:00,638.5,639.17,638.31,638.6,1600.0,636.7823,637.4505,636.5928,636.882,1600.0
2021-12-28 15:45:00,638.54,639.12,638.54,638.64,1734.0,636.8222,637.4006,636.8222,636.9219,1734.0
2021-12-28 15:50:00,638.53,638.53,637.58,637.69,2500.0,636.8122,636.8122,635.8647,635.9744,2500.0
2021-12-28 15:55:00,637.76,638.67,637.53,638.67,7907.0,636.0443,636.9518,635.8149,636.9518,7907.0
2021-12-29 09:30:00,638.3,639.99,638.3,638.77,4993.0,636.5828,638.2683,636.5828,637.0515,4993.0
2021-12-29 09:35:00,638.77,642.77,638.77,642.37,4429.0,637.0515,641.0408,637.0515,640.6419,4429.0
2021-12-29 09:40:00,642.8,643.63,641.83,642.18,2361.0,641.0707,641.8985,640.1033,640.4524,2361.0
2021-12-29 09:45:00,641.63,642.67,641.0,641.94,2829.0,639.9038,640.941,639.2755,640.213,2829.0
2021-12-29 09:50:00,641.13,641.14,639.74,641.03,1914.0,639.4052,639.4152,638.0189,639.3055,1914.0
2021-12-29 09:55:00,640.84,641.96,640.84,641.11,1000.0,639.116,640.233,639.116,639.3852,1000.0
2021-12-29 10:00:00,641.97,642.7,641.19,642.7,1400.0,640.2429,640.971,639.465,640.971,1400.0
2021-12-29 10:05:00,643.14,643.67,641.99,642.99,1285.0,641.4098,641.9384,640.2629,641.2602,1285.0
2021-12-29 10:10:00,643.12,643.2,641.03,643.03,2205.0,641.3898,641.4696,639.3055,641.3001,2205.0
2021-12-29 10:15:00,642.29,643.22,642.29,642.4,300.0,640.5621,641.4896,640.5621,640.6718,300.0
2021-12-29 10:20:00,642.76,642.76,641.91,642.49,800.0,641.0308,641.0308,640.1831,640.7615,800.0
2021-12-29 10:25:00,642.38,642.38,640.71,640.72,1395.0,640.6518,640.6518,638.9863,638.9963,1395.0
2021-12-29 10:30:00,640.7,642.26,640.59,642.03,1062.0,638.9763,640.5321,638.8666,640.3028,1062.0
2021-12-29 10:35:00,642.03,644.0,642.03,644.0,1735.0,640.3028,642.2675,640.3028,642.2675,1735.0
2021-12-29 10:40:00,643.81,644.42,643.8,644.42,1005.0,642.078,642.6863,642.068,642.6863,1005.0
2021-12-29 10:45:00,644.22,645.0,643.74,644.67,1775.0,642.4869,643.2648,642.0082,642.9357,1775.0
2021-12-29 10:50:00,645.5,645.5,644.23,644.69,1998.0,643.7634,643.7634,642.4968,642.9556,1998.0
2021-12-29 10:55:00,645.45,646.25,645.45,645.71,1557.0,643.7136,644.5114,643.7136,643.9729,1557.0
2021-12-29 11:00:00,645.96,646.05,645.24,645.25,1650.0,644.2222,644.312,643.5041,643.5141,1650.0
2021-12-29 11:05:00,645.42,645.73,645.04,645.69,1907.0,643.6836,643.9928,643.3047,643.9529,1907.0
2021-12-29 11:10:00,645.63,646.14,645.07,645.07,1678.0,643.8931,644.4017,643.3346,643.3346,1678.0
2021-12-29 11:15:00,645.5,646.15,645.08,646.14,2199.0,643.7634,644.4117,643.3446,644.4017,2199.0
2021-12-29 11:20:00,646.44,647.73,645.97,647.06,5092.0,644.7009,645.9874,644.2322,645.3192,5092.0
2021-12-29 11:25:00,647.15,648.02,646.51,647.75,3596.0,645.409,646.2767,644.7707,646.0074,3596.0
2021-12-29 11:30:00,648.14,648.87,648.0,648.13,2831.0,646.3963,647.1244,646.2567,646.3864,2831.0
2021-12-29 11:35:00,648.2,648.2,647.61,647.77,600.0,646.4562,646.4562,645.8678,646.0273,600.0
2021-12-29 11:40:00,647.51,648.45,647.43,648.2,1120.0,645.768,646.7055,645.6882,646.4562,1120.0
2021-12-29 11:45:00,647.96,647.96,647.51,647.52,1551.0,646.2168,646.2168,645.768,645.778,1551.0
2021-12-29 11:50:00,647.54,647.94,647.34,647.35,1250.0,645.7979,646.1969,645.5985,645.6085,1250.0
2021-12-29 11:55:00,647.49,647.73,646.4,646.4,1520.0,645.7481,645.9874,644.661,644.661,1520.0
2021-12-29 12:00:00,646.62,646.62,646.2,646.21,200.0,644.8804,644.8804,644.4615,644.4715,200.0
2021-12-29 12:05:00,646.54,646.87,646.28,646.29,500.0,644.8006,645.1297,644.5413,644.5513,500.0
2021-12-29 12:10:00,646.4,646.4,645.21,645.28,2423.0,644.661,644.661,643.4742,643.544,2423.0
2021-12-29 12:15:00,645.46,645.46,644.88,644.88,1150.0,643.7235,643.7235,643.1451,643.1451,1150.0
2021-12-29 12:20:00,644.87,645.14,644.7,644.93,1315.0,643.1351,643.4044,642.9656,643.195,1315.0
2021-12-29 12:25:00,644.93,645.06,644.81,644.81,1041.0,643.195,643.3246,643.0753,643.0753,1041.0
2021-12-29 12:30:00,644.59,644.59,644.37,644.51,500.0,642.8559,642.8559,642.6365,642.7761,500.0
2021-12-29 12:35:00,644.51,645.8,644.51,645.63,1600.0,642.7761,644.0626,642.7761,643.8931,1600.0
2021-12-29 12:40:00,645.59,645.9,645.29,645.31,583.0,643.8532,644.1624,643.554,643.5739,583.0
2021-12-29 12:45:00,645.3,645.58,645.29,645.53,660.0,643.564,643.8432,643.554,643.7934,660.0
2021-12-29 12:50:00,645.45,645.45,644.8,644.8,1900.0,643.7136,643.7136,643.0653,643.0653,1900.0
2021-12-29 12:55:00,644.7,645.8,644.69,645.8,800.0,642.9656,644.0626,642.9556,644.0626,800.0
2021-12-29 13:00:00,645.58,645.7,645.58,645.7,325.0,643.8432,643.9629,643.8432,643.9629,325.0
2021-12-29 13:05:00,645.69,646.0,645.68,645.88,1425.0,643.9529,644.2621,643.9429,644.1424,1425.0
2021-12-29 13:10:00,645.77,645.78,645.44,645.45,500.0,644.0327,644.0427,643.7036,643.7136,500.0
2021-12-29 13:15:00,645.44,645.62,644.91,645.62,600.0,643.7036,643.8831,643.175,643.8831,600.0
2021-12-29 13:20:00,645.25,645.25,644.13,644.17,1872.0,643.5141,643.5141,642.3971,642.437,1872.0
2021-12-29 13:25:00,644.01,644.3,643.86,643.86,587.0,642.2774,642.5667,642.1278,642.1278,587.0
2021-12-29 13:30:00,643.58,643.58,643.46,643.53,500.0,641.8486,641.8486,641.7289,641.7987,500.0
2021-12-29 13:35:00,644.01,644.02,643.5,643.5,300.0,642.2774,642.2874,641.7688,641.7688,300.0
2021-12-29 13:40:00,643.7,643.7,642.48,643.0,2227.0,641.9683,641.9683,640.7516,641.2702,2227.0
2021-12-29 13:45:00,643.0,643.34,642.94,643.12,400.0,641.2702,641.6092,641.2103,641.3898,400.0
2021-12-29 13:50:00,643.11,643.14,642.4,642.96,700.0,641.3799,641.4098,640.6718,641.2303,700.0
2021-12-29 13:55:00,642.96,643.04,642.89,642.89,400.0,641.2303,641.3101,641.1605,641.1605,400.0
2021-12-29 14:00:00,642.87,642.87,642.15,642.34,660.0,641.1405,641.1405,640.4224,640.6119,660.0
2021-12-29 14:05:00,642.65,644.66,642.65,644.46,1800.0,640.9211,642.9257,640.9211,642.7262,1800.0
2021-12-29 14:10:00,644.46,645.38,644.45,645.38,1048.0,642.7262,643.6438,642.7163,643.6438,1048.0
2021-12-29 14:15:00,645.85,645.85,645.46,645.47,200.0,644.1125,644.1125,643.7235,643.7335,200.0
2021-12-29 14:20:00,645.75,646.83,645.41,646.83,1000.0,644.0128,645.0899,643.6737,645.0899,1000.0
2021-12-29 14:25:00,646.88,646.98,646.61,646.65,1139.0,645.1397,645.2395,644.8704,644.9103,1139.0
2021-12-29 14:30:00,648.25,648.25,645.27,645.65,4959.0,646.506,646.506,643.5341,643.913,4959.0
2021-12-29 14:35:00,645.63,645.64,645.2,645.2,441.0,643.8931,643.9031,643.4642,643.4642,441.0
2021-12-29 14:40:00,645.43,645.73,645.15,645.73,626.0,643.6936,643.9928,643.4144,643.9928,626.0
2021-12-29 14:45:00,645.89,646.1,645.76,646.09,600.0,644.1524,644.3618,644.0227,644.3518,600.0
2021-12-29 14:50:00,646.35,646.97,646.11,646.12,2373.0,644.6111,645.2295,644.3718,644.3818,2373.0
2021-12-29 14:55:00,646.33,646.48,646.33,646.48,200.0,644.5912,644.7408,644.5912,644.7408,200.0
2021-12-29 15:00:00,646.48,646.71,645.8,646.14,3100.0,644.7408,644.9702,644.0626,644.4017,3100.0
2021-12-29 15:05:00,646.46,646.94,646.46,646.47,1902.0,644.7208,645.1996,644.7208,644.7308,1902.0
2021-12-29 15:10:00,646.53,646.91,646.31,646.49,1251.0,644.7907,645.1696,644.5713,644.7508,1251.0
2021-12-29 15:15:00,646.66,647.05,646.45,646.79,1144.0,644.9203,645.3093,644.7109,645.05,1144.0
2021-12-29 15:20:00,646.8,646.98,646.47,646.47,1340.0,645.0599,645.2395,644.7308,644.7308,1340.0
2021-12-29 15:25:00,646.47,647.68,646.47,647.68,2055.0,644.7308,645.9376,644.7308,645.9376,2055.0
2021-12-29 15:30:00,647.21,648.25,647.2,648.25,8951.0,645.4688,646.506,645.4589,646.506,8951.0
2021-12-29 15:35:00,648.47,648.72,648.13,648.69,3670.0,646.7254,646.9748,646.3864,646.9449,3670.0
2021-12-29 15:40:00,648.79,648.83,647.82,648.71,3277.0,647.0446,647.0845,646.0772,646.9648,3277.0
2021-12-29 15:45:00,648.75,649.0,648.74,648.87,1530.0,647.0047,647.254,646.9947,647.1244,1530.0
2021-12-29 15:50:00,647.97,648.5,645.88,647.54,11165.0,646.2268,646.7554,644.1424,645.7979,11165.0
2021-12-29 15:55:00,647.54,647.93,646.58,647.59,10751.0,645.7979,646.1869,644.8405,645.8478,10751.0
2021-12-30 09:30:00,647.15,647.7,646.25,647.7,2856.0,645.409,645.9575,644.5114,645.9575,2856.0
2021-12-30 09:35:00,648.78,650.0,648.78,649.3,9934.0,647.0346,648.2513,647.0346,647.5532,9934.0
2021-12-30 09:40:00,648.71,649.94,647.54,648.86,2000.0,646.9648,648.1915,645.7979,647.1144,2000.0
2021-12-30 09:45:00,648.99,650.9,648.99,650.52,3774.0,647.244,649.1489,647.244,648.7699,3774.0
2021-12-30 09:50:00,649.34,649.34,648.11,648.57,825.0,647.5931,647.5931,646.3664,646.8252,825.0
2021-12-30 09:55:00,649.5,651.28,648.34,649.21,3288.0,647.7527,649.5279,646.5958,647.4635,3288.0
2021-12-30 10:00:00,648.71,648.71,647.74,647.74,450.0,646.9648,646.9648,645.9974,645.9974,450.0
2021-12-30 10:05:00,648.8,649.57,648.04,649.46,2300.0,647.0546,647.8225,646.2966,647.7128,2300.0
2021-12-30 10:10:00,648.9,648.9,647.74,647.74,1010.0,647.1543,647.1543,645.9974,645.9974,1010.0
2021-12-30 10:15:00,647.89,648.73,647.75,648.05,2340.0,646.147,646.9847,646.0074,646.3066,2340.0
2021-12-30 10:20:00,647.54,647.54,647.11,647.5,821.0,645.7979,645.7979,645.3691,645.7581,821.0
2021-12-30 10:25:00,647.48,647.9,647.48,647.89,200.0,645.7381,646.157,645.7381,646.147,200.0
2021-12-30 10:30:00,647.67,647.67,646.57,646.71,500.0,645.9276,645.9276,644.8306,644.9702,500.0
2021-12-30 10:35:00,646.83,647.69,646.78,647.69,700.0,645.0899,645.9475,645.04,645.9475,700.0
2021-12-30 10:40:00,647.7,648.78,647.7,648.78,3287.0,645.9575,647.0346,645.9575,647.0346,3287.0
2021-12-30 10:45:00,648.34,648.48,646.13,646.13,1800.0,646.5958,646.7354,644.3917,644.3917,1800.0
2021-12-30 10:50:00,645.32,645.7,645.31,645.69,450.0,643.5839,643.9629,643.5739,643.9529,450.0
2021-12-30 10:55:00,646.84,647.15,646.51,646.51,1079.0,645.0998,645.409,644.7707,644.7707,1079.0
2021-12-30 11:00:00,645.88,646.35,645.6,645.6,3019.0,644.1424,644.6111,643.8632,643.8632,3019.0
2021-12-30 11:05:00,646.25,646.25,644.45,644.45,1293.0,644.5114,644.5114,642.7163,642.7163,1293.0
2021-12-30 11:10:00,645.88,646.09,645.45,646.09,904.0,644.1424,644.3518,643.7136,644.3518,904.0
2021-12-30 11:15:00,646.09,646.09,646.03,646.04,211.0,644.3518,644.3518,644.292,644.302,211.0
2021-12-30 11:20:00,645.99,646.11,645.45,646.06,1633.0,644.2521,644.3718,643.7136,644.3219,1633.0
2021-12-30 11:25:00,646.1,646.24,646.1,646.24,200.0,644.3618,644.5014,644.3618,644.5014,200.0
2021-12-30 11:30:00,646.72,646.72,646.24,646.45,1000.0,644.9802,644.9802,644.5014,644.7109,1000.0
2021-12-30 11:35:00,646.34,646.34,645.01,645.01,1056.0,644.6012,644.6012,643.2748,643.2748,1056.0
2021-12-30 11:40:00,644.66,645.16,644.66,645.16,302.0,642.9257,643.4243,642.9257,643.4243,302.0
2021-12-30 11:45:00,644.88,645.0,644.46,644.54,2400.0,643.1451,643.2648,642.7262,642.806,2400.0
2021-12-30 11:50:00,644.89,645.08,644.51,644.99,1226.0,643.1551,643.3446,642.7761,643.2548,1226.0
2021-12-30 11:55:00,644.64,645.09,644.64,644.93,1338.0,642.9057,643.3545,642.9057,643.195,1338.0
2021-12-30 12:00:00,644.69,644.86,644.02,644.86,1154.0,642.9556,643.1252,642.2874,643.1252,1154.0
2021-12-30 12:05:00,645.3,645.6,645.3,645.38,300.0,643.564,643.8632,643.564,643.6438,300.0
2021-12-30 12:10:00,644.86,645.04,643.06,643.5,5940.0,643.1252,643.3047,641.33,641.7688,5940.0
2021-12-30 12:15:00,643.17,644.07,643.17,644.07,2473.0,641.4397,642.3373,641.4397,642.3373,2473.0
2021-12-30 12:20:00,644.5,644.73,644.29,644.7,1066.0,642.7661,642.9955,642.5567,642.9656,1066.0
2021-12-30 12:25:00,645.51,645.78,645.29,645.78,2006.0,643.7734,644.0427,643.554,644.0427,2006.0
2021-12-30 12:30:00,645.78,646.32,645.78,646.32,300.0,644.0427,644.5812,644.0427,644.5812,300.0
2021-12-30 12:35:00,646.18,646.44,645.37,645.37,1150.0,644.4416,644.7009,643.6338,643.6338,1150.0
2021-12-30 12:40:00,645.78,646.16,645.72,646.11,503.0,644.0427,644.4217,643.9828,644.3718,503.0
2021-12-30 12:45:00,645.65,645.84,645.17,645.84,500.0,643.913,644.1025,643.4343,644.1025,500.0
2021-12-30 12:50:00,645.76,645.76,645.76,645.76,100.0,644.0227,644.0227,644.0227,644.0227,100.0
2021-12-30 12:55:00,646.41,646.42,646.41,646.42,300.0,644.671,644.681,644.671,644.681,300.0
2021-12-30 13:00:00,646.96,646.96,646.15,646.15,1100.0,645.2195,645.2195,644.4117,644.4117,1100.0
2021-12-30 13:05:00,646.25,646.53,646.25,646.44,400.0,644.5114,644.7907,644.5114,644.7009,400.0
2021-12-30 13:10:00,647.0,647.17,646.57,646.84,1120.0,645.2594,645.4289,644.8306,645.0998,1120.0
2021-12-30 13:15:00,646.78,646.93,646.62,646.93,455.0,645.04,645.1896,644.8804,645.1896,455.0
2021-12-30 13:20:00,646.96,648.19,646.96,647.34,1400.0,645.2195,646.4462,645.2195,645.5985,1400.0
2021-12-30 13:25:00,647.6,648.04,647.47,647.47,1200.0,645.8578,646.2966,645.7281,645.7281,1200.0
2021-12-30 13:30:00,647.61,647.7,647.4,647.7,650.0,645.8678,645.9575,645.6583,645.9575,650.0
2021-12-30 13:35:00,648.06,648.19,647.53,647.53,600.0,646.3165,646.4462,645.788,645.788,600.0
2021-12-30 13:40:00,647.27,647.5,647.27,647.5,394.0,645.5287,645.7581,645.5287,645.7581,394.0
2021-12-30 13:45:00,647.35,647.35,646.62,646.62,200.0,645.6085,645.6085,644.8804,644.8804,200.0
2021-12-30 13:50:00,646.88,647.1,646.88,647.1,1055.0,645.1397,645.3591,645.1397,645.3591,1055.0
2021-12-30 13:55:00,646.96,646.96,646.41,646.41,400.0,645.2195,645.2195,644.671,644.671,400.0
2021-12-30 14:00:00,646.36,646.61,645.99,646.34,831.0,644.6211,644.8704,644.2521,644.6012,831.0
2021-12-30 14:05:00,646.28,646.75,646.28,646.75,400.0,644.5413,645.0101,644.5413,645.0101,400.0
2021-12-30 14:10:00,646.88,646.88,646.41,646.46,1196.0,645.1397,645.1397,644.671,644.7208,1196.0
2021-12-30 14:15:00,646.38,646.7,646.31,646.47,1110.0,644.6411,644.9602,644.5713,644.7308,1110.0
2021-12-30 14:20:00,646.09,646.13,645.55,646.13,700.0,644.3518,644.3917,643.8133,644.3917,700.0
2021-12-30 14:25:00,645.78,645.78,645.78,645.78,100.0,644.0427,644.0427,644.0427,644.0427,100.0
2021-12-30 14:30:00,645.66,645.66,644.57,645.25,606.0,643.923,643.923,642.8359,643.5141,606.0
2021-12-30 14:35:00,645.66,645.66,645.65,645.66,125.0,643.923,643.923,643.913,643.923,125.0
2021-12-30 14:40:00,646.14,646.25,645.64,646.25,1300.0,644.4017,644.5114,643.9031,644.5114,1300.0
2021-12-30 14:45:00,645.43,645.68,645.32,645.33,300.0,643.6936,643.9429,643.5839,643.5939,300.0
2021-12-30 14:50:00,645.27,645.44,644.96,645.04,710.0,643.5341,643.7036,643.2249,643.3047,710.0
2021-12-30 14:55:00,645.36,645.37,644.64,644.64,800.0,643.6238,643.6338,642.9057,642.9057,800.0
2021-12-30 15:00:00,644.13,644.66,643.92,644.66,2700.0,642.3971,642.9257,642.1877,642.9257,2700.0
2021-12-30 15:05:00,644.86,644.86,644.46,644.46,300.0,643.1252,643.1252,642.7262,642.7262,300.0
2021-12-30 15:10:00,644.22,644.84,644.22,644.68,1197.0,642.4869,643.1052,642.4869,642.9456,1197.0
2021-12-30 15:15:00,644.81,645.2,644.41,644.41,895.0,643.0753,643.4642,642.6764,642.6764,895.0
2021-12-30 15:20:00,644.36,644.43,644.13,644.2,1300.0,642.6265,642.6963,642.3971,642.4669,1300.0
2021-12-30 15:25:00,644.38,644.61,644.18,644.28,1500.0,642.6464,642.8758,642.447,642.5467,1500.0
2021-12-30 15:30:00,644.36,644.54,643.88,644.32,1083.0,642.6265,642.806,642.1478,642.5866,1083.0
2021-12-30 15:35:00,644.51,644.51,643.56,644.0,829.0,642.7761,642.7761,641.8287,642.2675,829.0
2021-12-30 15:40:00,643.5,643.72,643.16,643.57,2100.0,641.7688,641.9882,641.4297,641.8386,2100.0
2021-12-30 15:45:00,643.14,643.82,643.14,643.33,2139.0,641.4098,642.088,641.4098,641.5993,2139.0
2021-12-30 15:50:00,643.09,643.3,642.75,642.91,4954.0,641.3599,641.5694,641.0208,641.1804,4954.0
2021-12-30 15:55:00,643.06,643.07,642.28,642.68,11218.0,641.33,641.34,640.5521,640.951,11218.0
2021-12-31 09:30:00,644.34,645.42,644.21,645.42,4549.0,642.6066,643.6836,642.4769,643.6836,4549.0
2021-12-31 09:35:00,645.5,645.5,645.5,645.5,524.0,643.7634,643.7634,643.7634,643.7634,524.0
2021-12-31 09:40:00,645.09,645.09,644.25,644.63,2350.0,643.3545,643.3545,642.5168,642.8958,2350.0
2021-12-31 09:45:00,644.04,644.04,644.04,644.04,100.0,642.3074,642.3074,642.3074,642.3074,100.0
2021-12-31 09:50:00,644.05,644.05,642.58,642.71,904.0,642.3173,642.3173,640.8513,640.9809,904.0
2021-12-31 09:55:00,642.39,643.18,641.96,641.96,660.0,640.6618,641.4497,640.233,640.233,660.0
2021-12-31 10:00:00,641.49,641.49,640.05,640.12,1130.0,639.7642,639.7642,638.3281,638.3979,1130.0
2021-12-31 10:05:00,640.83,641.21,639.85,640.97,1220.0,639.106,639.485,638.1286,639.2456,1220.0
2021-12-31 10:10:00,641.47,641.47,640.19,640.2,500.0,639.7443,639.7443,638.4677,638.4777,500.0
2021-12-31 10:15:00,640.89,640.89,639.72,639.83,600.0,639.1658,639.1658,637.999,638.1087,600.0
2021-12-31 10:20:00,639.98,641.5,639.7,640.42,4300.0,638.2583,639.7742,637.979,638.6971,4300.0
2021-12-31 10:25:00,640.08,641.08,639.74,639.74,1680.0,638.358,639.3553,638.0189,638.0189,1680.0
2021-12-31 10:30:00,640.61,641.09,639.22,639.83,783.0,638.8866,639.3653,637.5003,638.1087,783.0
2021-12-31 10:35:00,639.57,639.76,638.98,639.4,3053.0,637.8494,638.0389,637.261,637.6798,3053.0
2021-12-31 10:40:00,639.53,639.75,639.23,639.62,950.0,637.8095,638.0289,637.5103,637.8993,950.0
2021-12-31 10:45:00,640.06,640.5,640.06,640.5,984.0,638.3381,638.7769,638.3381,638.7769,984.0
2021-12-31 10:50:00,640.83,640.83,640.8,640.8,200.0,639.106,639.106,639.0761,639.0761,200.0
2021-12-31 10:55:00,641.48,641.48,641.47,641.48,100.0,639.7542,639.7542,639.7443,639.7542,100.0
2021-12-31 11:00:00,641.1,642.35,641.09,642.35,950.0,639.3753,640.6219,639.3653,640.6219,950.0
2021-12-31 11:05:00,641.41,641.5,641.41,641.48,300.0,639.6844,639.7742,639.6844,639.7542,300.0
2021-12-31 11:10:00,641.07,641.07,641.07,641.07,200.0,639.3454,639.3454,639.3454,639.3454,200.0
2021-12-31 11:15:00,640.5,640.5,640.38,640.38,200.0,638.7769,638.7769,638.6572,638.6572,200.0
2021-12-31 11:20:00,639.82,640.83,639.82,640.83,675.0,638.0987,639.106,638.0987,639.106,675.0
2021-12-31 11:25:00,640.18,640.18,640.08,640.08,300.0,638.4577,638.4577,638.358,638.358,300.0
2021-12-31 11:30:00,640.03,640.03,639.64,639.64,300.0,638.3081,638.3081,637.9192,637.9192,300.0
2021-12-31 11:35:00,639.19,639.19,639.03,639.12,300.0,637.4704,637.4704,637.3108,637.4006,300.0
2021-12-31 11:40:00,638.68,638.75,638.47,638.75,500.0,636.9618,637.0316,636.7523,637.0316,500.0
2021-12-31 11:45:00,638.82,638.83,638.82,638.82,1249.0,637.1014,637.1114,637.1014,637.1014,1249.0
2021-12-31 11:50:00,638.58,638.63,638.21,638.38,800.0,636.862,636.9119,636.493,636.6626,800.0
2021-12-31 11:55:00,638.51,638.89,638.51,638.52,486.0,636.7922,637.1712,636.7922,636.8022,486.0
2021-12-31 12:00:00,639.32,639.86,639.08,639.86,500.0,637.6001,638.1386,637.3607,638.1386,500.0
2021-12-31 12:05:00,639.35,640.32,639.35,640.32,400.0,637.63,638.5974,637.63,638.5974,400.0
2021-12-31 12:10:00,639.61,639.81,639.27,639.27,1908.0,637.8893,638.0887,637.5502,637.5502,1908.0
2021-12-31 12:15:00,638.97,639.23,638.67,638.74,800.0,637.251,637.5103,636.9518,637.0216,800.0
2021-12-31 12:20:00,639.23,639.43,639.12,639.43,671.0,637.5103,637.7098,637.4006,637.7098,671.0
2021-12-31 12:25:00,639.66,640.12,639.39,639.85,800.0,637.9391,638.3979,637.6699,638.1286,800.0
2021-12-31 12:30:00,639.25,639.5,638.73,639.0,800.0,637.5302,637.7796,637.0116,637.2809,800.0
2021-12-31 12:35:00,639.69,640.02,639.49,639.49,700.0,637.9691,638.2982,637.7696,637.7696,700.0
2021-12-31 12:40:00,639.58,640.34,639.57,640.34,753.0,637.8594,638.6173,637.8494,638.6173,753.0
2021-12-31 12:45:00,639.83,640.03,639.68,640.03,1050.0,638.1087,638.3081,637.9591,638.3081,1050.0
2021-12-31 12:50:00,640.08,640.4,640.04,640.4,400.0,638.358,638.6772,638.3181,638.6772,400.0
2021-12-31 12:55:00,640.04,640.49,639.9,640.49,1775.0,638.3181,638.7669,638.1785,638.7669,1775.0
2021-12-31 13:00:00,640.51,640.53,640.4,640.52,400.0,638.7869,638.8068,638.6772,638.7968,400.0
2021-12-31 13:05:00,640.21,640.3,640.21,640.3,200.0,638.4877,638.5774,638.4877,638.5774,200.0
2021-12-31 13:10:00,638.81,638.81,638.0,638.0,300.0,637.0914,637.0914,636.2836,636.2836,300.0
2021-12-31 13:15:00,637.82,637.82,637.82,637.82,100.0,636.1041,636.1041,636.1041,636.1041,100.0
2021-12-31 13:20:00,637.72,638.32,637.33,637.49,1400.0,636.0044,636.6027,635.6154,635.775,1400.0
2021-12-31 13:25:00,638.23,638.38,637.68,638.38,400.0,636.513,636.6626,635.9645,636.6626,400.0
2021-12-31 13:30:00,638.43,639.02,638.43,638.69,600.0,636.7125,637.3009,636.7125,636.9718,600.0
2021-12-31 13:35:00,638.63,638.63,636.69,636.88,1050.0,636.9119,636.9119,634.9771,635.1666,1050.0
2021-12-31 13:40:00,636.8,636.8,635.02,636.43,2736.0,635.0868,635.0868,633.3116,634.7178,2736.0
2021-12-31 13:45:00,636.57,636.95,636.57,636.76,300.0,634.8575,635.2364,634.8575,635.0469,300.0
2021-12-31 13:50:00,636.82,637.0,636.67,636.68,1800.0,635.1068,635.2863,634.9572,634.9672,1800.0
2021-12-31 13:55:00,636.6,637.5,636.5,637.5,4019.0,634.8874,635.785,634.7876,635.785,4019.0
2021-12-31 14:00:00,637.42,637.42,637.33,637.33,200.0,635.7052,635.7052,635.6154,635.6154,200.0
2021-12-31 14:05:00,636.32,638.32,636.26,638.23,2525.0,634.6081,636.6027,634.5483,636.513,2525.0
2021-12-31 14:10:00,637.89,638.09,637.89,638.09,200.0,636.1739,636.3734,636.1739,636.3734,200.0
2021-12-31 14:15:00,637.61,637.63,637.61,637.63,250.0,635.8947,635.9146,635.8947,635.9146,250.0
2021-12-31 14:20:00,637.17,637.38,637.17,637.38,200.0,635.4558,635.6653,635.4558,635.6653,200.0
2021-12-31 14:25:00,637.11,637.11,635.59,635.6,1967.0,635.396,635.396,633.8801,633.8901,1967.0
2021-12-31 14:30:00,635.73,635.83,635.57,635.77,500.0,634.0197,634.1194,633.8601,634.0596,500.0
2021-12-31 14:35:00,635.77,635.87,635.59,635.87,419.0,634.0596,634.1593,633.8801,634.1593,419.0
2021-12-31 14:40:00,635.36,635.36,634.11,634.84,1000.0,633.6507,633.6507,632.4041,633.1321,1000.0
2021-12-31 14:45:00,635.05,635.23,634.36,634.46,550.0,633.3415,633.5211,632.6534,632.7531,550.0
2021-12-31 14:50:00,634.39,634.39,633.66,633.66,700.0,632.6833,632.6833,631.9553,631.9553,700.0
2021-12-31 14:55:00,634.11,634.43,633.82,634.25,800.0,632.4041,632.7232,632.1149,632.5437,800.0
2021-12-31 15:00:00,635.0,635.72,635.0,635.72,600.0,633.2917,634.0097,633.2917,634.0097,600.0
2021-12-31 15:05:00,635.47,636.06,635.34,635.51,900.0,633.7604,634.3488,633.6308,633.8003,900.0
2021-12-31 15:10:00,635.12,635.12,634.63,634.74,522.0,633.4114,633.4114,632.9227,633.0324,522.0
2021-12-31 15:15:00,634.43,634.57,634.43,634.46,300.0,632.7232,632.8628,632.7232,632.7531,300.0
2021-12-31 15:20:00,634.85,634.85,634.59,634.8,600.0,633.1421,633.1421,632.8828,633.0922,600.0
2021-12-31 15:25:00,634.89,636.0,634.72,636.0,2200.0,633.182,634.289,633.0124,634.289,2200.0
2021-12-31 15:30:00,635.96,636.22,635.96,635.98,700.0,634.2491,634.5084,634.2491,634.269,700.0
2021-12-31 15:35:00,635.28,635.28,634.45,634.81,1100.0,633.5709,633.5709,632.7432,633.1022,1100.0
2021-12-31 15:40:00,635.5,635.5,635.27,635.43,750.0,633.7903,633.7903,633.561,633.7205,750.0
2021-12-31 15:45:00,634.84,635.25,634.41,634.41,1920.0,633.1321,633.541,632.7033,632.7033,1920.0
2021-12-31 15:50:00,633.79,634.59,630.81,631.12,10003.0,632.0849,632.8828,629.113,629.4221,10003.0
2021-12-31 15:55:00,631.0,632.34,630.66,631.52,17175.0,629.3024,630.6388,628.9634,629.821,17175.0
2022-01-03 09:30:00,625.0,626.29,623.1,625.28,22385.0,623.3186,624.6051,621.4237,623.5978,22385.0
2022-01-03 09:35:00,625.49,628.73,623.84,627.03,5108.0,623.8073,627.0385,622.1617,625.3431,5108.0
2022-01-03 09:40:00,626.97,629.33,626.87,628.0,6558.0,625.2833,627.6369,625.1836,626.3105,6558.0
2022-01-03 09:45:00,627.98,627.98,625.09,625.68,3252.0,626.2906,626.2906,623.4083,623.9968,3252.0
2022-01-03 09:50:00,626.11,627.77,625.34,626.34,2287.0,624.4256,626.0811,623.6577,624.655,2287.0
2022-01-03 09:55:00,627.18,627.18,625.39,625.41,1965.0,625.4927,625.4927,623.7075,623.7275,1965.0
2022-01-03 10:00:00,625.49,626.42,623.54,625.9,4728.0,623.8073,624.7348,621.8625,624.2162,4728.0
2022-01-03 10:05:00,625.73,626.38,624.46,626.23,2481.0,624.0466,624.6949,622.78,624.5453,2481.0
2022-01-03 10:10:00,626.2,626.84,625.01,625.89,6493.0,624.5154,625.1536,623.3286,624.2062,6493.0
2022-01-03 10:15:00,626.01,626.93,625.87,626.71,600.0,624.3259,625.2434,624.1862,625.024,600.0
2022-01-03 10:20:00,626.68,627.5,625.87,626.38,1451.0,624.9941,625.8119,624.1862,624.6949,1451.0
2022-01-03 10:25:00,626.16,626.88,625.88,625.99,1686.0,624.4755,625.1935,624.1962,624.3059,1686.0
2022-01-03 10:30:00,625.52,625.55,624.54,624.54,1444.0,623.8372,623.8671,622.8598,622.8598,1444.0
2022-01-03 10:35:00,623.63,624.52,623.2,624.52,2791.0,621.9523,622.8399,621.5234,622.8399,2791.0
2022-01-03 10:40:00,624.49,624.59,623.56,624.3,2354.0,622.81,622.9097,621.8825,622.6205,2354.0
2022-01-03 10:45:00,624.8,625.6,623.97,625.04,2900.0,623.1191,623.917,622.2914,623.3585,2900.0
2022-01-03 10:50:00,625.22,626.02,625.22,625.73,1123.0,623.538,624.3358,623.538,624.0466,1123.0
2022-01-03 10:55:00,625.48,625.83,624.55,625.79,3102.0,623.7973,624.1464,622.8698,624.1065,3102.0
2022-01-03 11:00:00,625.79,625.79,623.26,623.82,1950.0,624.1065,624.1065,621.5833,622.1418,1950.0
2022-01-03 11:05:00,624.0,624.0,622.2,622.86,2136.0,622.3213,622.3213,620.5261,621.1843,2136.0
2022-01-03 11:10:00,622.88,622.95,621.87,621.98,1937.0,621.2043,621.2741,620.197,620.3067,1937.0
2022-01-03 11:15:00,622.0,623.09,622.0,622.5,1399.0,620.3267,621.4137,620.3267,620.8253,1399.0
2022-01-03 11:20:00,622.12,623.67,622.12,623.64,1400.0,620.4463,621.9922,620.4463,621.9622,1400.0
2022-01-03 11:25:00,623.48,626.62,623.47,626.25,4648.0,621.8027,624.9342,621.7927,624.5652,4648.0
2022-01-03 11:30:00,626.01,626.51,625.36,626.03,2230.0,624.3259,624.8245,623.6776,624.3458,2230.0
2022-01-03 11:35:00,626.14,626.15,625.28,625.3,2094.0,624.4555,624.4655,623.5978,623.6178,2094.0
2022-01-03 11:40:00,625.63,625.88,623.92,623.93,1446.0,623.9469,624.1962,622.2415,622.2515,1446.0
2022-01-03 11:45:00,623.96,624.89,623.95,624.5,1050.0,622.2814,623.2089,622.2714,622.8199,1050.0
2022-01-03 11:50:00,624.05,624.2,623.62,624.2,3821.0,622.3711,622.5207,621.9423,622.5207,3821.0
2022-01-03 11:55:00,624.36,624.52,623.98,623.98,675.0,622.6803,622.8399,622.3013,622.3013,675.0
2022-01-03 12:00:00,623.96,625.65,623.57,625.43,2204.0,622.2814,623.9668,621.8924,623.7474,2204.0
2022-01-03 12:05:00,625.03,626.5,624.86,626.5,1254.0,623.3485,624.8145,623.179,624.8145,1254.0
2022-01-03 12:10:00,626.34,627.0,626.2,627.0,1083.0,624.655,625.3132,624.5154,625.3132,1083.0
2022-01-03 12:15:00,627.02,628.4,627.02,627.83,1831.0,625.3331,626.7094,625.3331,626.141,1831.0
2022-01-03 12:20:00,627.37,627.37,627.37,627.37,200.0,625.6822,625.6822,625.6822,625.6822,200.0
2022-01-03 12:25:00,627.31,627.77,627.23,627.62,3744.0,625.6224,626.0811,625.5426,625.9315,3744.0
2022-01-03 12:30:00,626.98,627.18,626.68,627.16,800.0,625.2933,625.4927,624.9941,625.4728,800.0
2022-01-03 12:35:00,626.81,626.81,626.76,626.76,200.0,625.1237,625.1237,625.0738,625.0738,200.0
2022-01-03 12:40:00,626.96,627.43,626.64,626.83,900.0,625.2733,625.742,624.9542,625.1437,900.0
2022-01-03 12:45:00,626.93,626.93,626.48,626.49,400.0,625.2434,625.2434,624.7946,624.8046,400.0
2022-01-03 12:50:00,626.15,626.16,625.55,625.56,625.0,624.4655,624.4755,623.8671,623.8771,625.0
2022-01-03 12:55:00,625.61,626.15,625.06,625.56,2157.0,623.9269,624.4655,623.3784,623.8771,2157.0
2022-01-03 13:00:00,625.76,626.09,625.25,625.65,2760.0,624.0765,624.4057,623.5679,623.9668,2760.0
2022-01-03 13:05:00,625.69,626.45,625.69,626.13,1400.0,624.0067,624.7647,624.0067,624.4455,1400.0
2022-01-03 13:10:00,626.01,626.18,625.81,626.08,1441.0,624.3259,624.4954,624.1264,624.3957,1441.0
2022-01-03 13:15:00,626.11,626.4,625.93,626.15,700.0,624.4256,624.7148,624.2461,624.4655,700.0
2022-01-03 13:20:00,626.41,626.42,626.04,626.04,650.0,624.7248,624.7348,624.3558,624.3558,650.0
2022-01-03 13:25:00,625.92,627.25,625.23,627.25,4552.0,624.2361,625.5625,623.548,625.5625,4552.0
2022-01-03 13:30:00,627.6,627.6,627.06,627.17,700.0,625.9116,625.9116,625.373,625.4827,700.0
2022-01-03 13:35:00,626.89,626.9,626.89,626.89,100.0,625.2035,625.2135,625.2035,625.2035,100.0
2022-01-03 13:40:00,626.85,626.88,626.81,626.88,600.0,625.1636,625.1935,625.1237,625.1935,600.0
2022-01-03 13:45:00,627.87,627.88,627.45,627.45,1400.0,626.1809,626.1908,625.762,625.762,1400.0
2022-01-03 13:50:00,627.66,628.03,627.39,627.39,700.0,625.9714,626.3404,625.7022,625.7022,700.0
2022-01-03 13:55:00,627.61,627.61,627.01,627.01,1114.0,625.9216,625.9216,625.3232,625.3232,1114.0
2022-01-03 14:00:00,626.89,627.31,626.89,627.31,700.0,625.2035,625.6224,625.2035,625.6224,700.0
2022-01-03 14:05:00,627.14,628.08,627.14,628.08,2289.0,625.4528,626.3903,625.4528,626.3903,2289.0
2022-01-03 14:10:00,627.56,627.56,627.53,627.54,300.0,625.8717,625.8717,625.8418,625.8517,300.0
2022-01-03 14:15:00,628.07,628.12,626.97,627.02,2643.0,626.3803,626.4302,625.2833,625.3331,2643.0
2022-01-03 14:20:00,626.88,626.88,626.62,626.67,639.0,625.1935,625.1935,624.9342,624.9841,639.0
2022-01-03 14:25:00,626.34,626.68,625.91,626.07,1558.0,624.655,624.9941,624.2261,624.3857,1558.0
2022-01-03 14:30:00,626.07,626.07,625.59,625.95,1733.0,624.3857,624.3857,623.907,624.266,1733.0
2022-01-03 14:35:00,625.94,626.23,625.94,626.23,523.0,624.2561,624.5453,624.2561,624.5453,523.0
2022-01-03 14:40:00,626.53,626.96,626.42,626.42,1900.0,624.8445,625.2733,624.7348,624.7348,1900.0
2022-01-03 14:45:00,627.5,628.05,627.45,628.0,5673.0,625.8119,626.3604,625.762,626.3105,5673.0
2022-01-03 14:50:00,628.01,628.35,627.97,627.98,900.0,626.3205,626.6596,626.2806,626.2906,900.0
2022-01-03 14:55:00,627.94,627.94,627.06,627.06,1300.0,626.2507,626.2507,625.373,625.373,1300.0
2022-01-03 15:00:00,627.28,627.28,626.3,626.53,1700.0,625.5924,625.5924,624.6151,624.8445,1700.0
2022-01-03 15:05:00,626.49,627.16,626.35,627.16,700.0,624.8046,625.4728,624.665,625.4728,700.0
2022-01-03 15:10:00,627.43,627.64,627.43,627.64,300.0,625.742,625.9515,625.742,625.9515,300.0
2022-01-03 15:15:00,627.37,627.4,626.44,626.96,2077.0,625.6822,625.7121,624.7547,625.2733,2077.0
2022-01-03 15:20:00,627.0,627.16,626.7,627.14,700.0,625.3132,625.4728,625.014,625.4528,700.0
2022-01-03 15:25:00,627.15,627.19,625.66,625.73,5390.0,625.4628,625.5027,623.9768,624.0466,5390.0
2022-01-03 15:30:00,625.36,625.81,625.14,625.23,2215.0,623.6776,624.1264,623.4582,623.548,2215.0
2022-01-03 15:35:00,625.45,625.45,624.41,624.42,2636.0,623.7674,623.7674,622.7302,622.7401,2636.0
2022-01-03 15:40:00,624.48,625.0,624.38,624.92,2538.0,622.8,623.3186,622.7003,623.2388,2538.0
2022-01-03 15:45:00,624.96,625.14,624.3,625.0,2949.0,623.2787,623.4582,622.6205,623.3186,2949.0
2022-01-03 15:50:00,625.18,626.08,625.01,625.96,5492.0,623.4981,624.3957,623.3286,624.276,5492.0
2022-01-03 15:55:00,626.69,627.1,625.79,627.1,15084.0,625.004,625.4129,624.1065,625.4129,15084.0
2022-01-04 09:30:00,622.95,625.07,622.18,625.05,5549.0,621.2741,623.3884,620.5062,623.3684,5549.0
2022-01-04 09:35:00,624.88,625.0,624.34,624.38,813.0,623.1989,623.3186,622.6604,622.7003,813.0
2022-01-04 09:40:00,623.88,623.98,621.71,622.77,1150.0,622.2016,622.3013,620.0374,621.0946,1150.0
2022-01-04 09:45:00,621.84,621.84,616.42,616.42,2625.0,620.1671,620.1671,614.7617,614.7617,2625.0
2022-01-04 09:50:00,617.08,620.94,617.07,620.94,3644.0,615.4199,619.2695,615.4099,619.2695,3644.0
2022-01-04 09:55:00,620.7,623.41,620.7,621.08,4190.0,619.0302,621.7329,619.0302,619.4091,4190.0
2022-01-04 10:00:00,621.05,621.34,619.36,619.5,1522.0,619.3792,619.6684,617.6938,617.8334,1522.0
2022-01-04 10:05:00,619.98,620.91,619.74,620.91,976.0,618.3121,619.2396,618.0727,619.2396,976.0
2022-01-04 10:10:00,619.9,619.9,616.05,616.05,4471.0,618.2323,618.2323,614.3927,614.3927,4471.0
2022-01-04 10:15:00,616.06,617.65,613.13,615.45,3485.0,614.4026,615.9884,611.4805,613.7943,3485.0
2022-01-04 10:20:00,614.85,617.06,613.77,615.45,7728.0,613.1959,615.3999,612.1188,613.7943,7728.0
2022-01-04 10:25:00,615.89,617.07,614.63,615.11,12538.0,614.2331,615.4099,612.9765,613.4552,12538.0
2022-01-04 10:30:00,615.4,615.4,614.39,614.95,7784.0,613.7444,613.7444,612.7371,613.2956,7784.0
2022-01-04 10:35:00,614.9,615.23,613.41,613.51,3515.0,613.2458,613.5749,611.7598,611.8595,3515.0
2022-01-04 10:40:00,613.0,613.43,612.11,613.43,3475.0,611.3509,611.7797,610.4633,611.7797,3475.0
2022-01-04 10:45:00,613.18,614.23,612.2,613.9,3975.0,611.5304,612.5776,610.553,612.2484,3975.0
2022-01-04 10:50:00,613.08,615.82,613.07,615.51,6204.0,611.4307,614.1633,611.4207,613.8541,6204.0
2022-01-04 10:55:00,615.0,616.39,615.0,615.99,2572.0,613.3455,614.7317,613.3455,614.3328,2572.0
2022-01-04 11:00:00,615.9,617.86,615.9,617.86,3190.0,614.2431,616.1978,614.2431,616.1978,3190.0
2022-01-04 11:05:00,618.5,619.5,618.15,619.49,2305.0,616.8361,617.8334,616.487,617.8234,2305.0
2022-01-04 11:10:00,619.8,619.8,618.19,619.31,1393.0,618.1326,618.1326,616.5269,617.6439,1393.0
2022-01-04 11:15:00,619.93,620.73,618.9,618.91,2772.0,618.2622,619.0601,617.235,617.245,2772.0
2022-01-04 11:20:00,618.25,620.34,617.17,620.34,4728.0,616.5867,618.6711,615.5096,618.6711,4728.0
2022-01-04 11:25:00,620.97,621.93,620.97,621.16,2100.0,619.2994,620.2568,619.2994,619.4889,2100.0
2022-01-04 11:30:00,620.43,620.43,619.06,619.75,1900.0,618.7609,618.7609,617.3946,618.0827,1900.0
2022-01-04 11:35:00,619.8,619.8,619.0,619.0,535.0,618.1326,618.1326,617.3347,617.3347,535.0
2022-01-04 11:40:00,619.08,619.23,618.71,619.22,817.0,617.4145,617.5641,617.0455,617.5541,817.0
2022-01-04 11:45:00,619.71,620.4,619.32,619.86,1564.0,618.0428,618.731,617.6539,618.1924,1564.0
2022-01-04 11:50:00,619.96,619.98,618.78,619.89,4754.0,618.2921,618.3121,617.1153,618.2223,4754.0
2022-01-04 11:55:00,620.4,620.88,618.21,618.21,2201.0,618.731,619.2097,616.5468,616.5468,2201.0
2022-01-04 12:00:00,618.21,619.13,617.56,618.65,2009.0,616.5468,617.4644,615.8986,616.9857,2009.0
2022-01-04 12:05:00,619.92,620.67,619.91,620.67,925.0,618.2522,619.0002,618.2423,619.0002,925.0
2022-01-04 12:10:00,621.2,621.2,620.86,620.87,300.0,619.5288,619.5288,619.1897,619.1997,300.0
2022-01-04 12:15:00,620.87,620.87,620.12,620.2,2500.0,619.1997,619.1997,618.4517,618.5315,2500.0
2022-01-04 12:20:00,619.82,619.84,618.84,618.84,1098.0,618.1525,618.1725,617.1752,617.1752,1098.0
2022-01-04 12:25:00,618.43,618.43,616.81,616.84,8109.0,616.7663,616.7663,615.1506,615.1805,8109.0
2022-01-04 12:30:00,616.87,618.18,616.03,617.52,11438.0,615.2105,616.5169,614.3727,615.8587,11438.0
2022-01-04 12:35:00,617.32,617.64,616.86,617.64,800.0,615.6592,615.9784,615.2005,615.9784,800.0
2022-01-04 12:40:00,617.33,617.44,616.23,616.23,1324.0,615.6692,615.7789,614.5722,614.5722,1324.0
2022-01-04 12:45:00,616.13,616.14,615.0,615.0,3464.0,614.4724,614.4824,613.3455,613.3455,3464.0
2022-01-04 12:50:00,614.82,615.19,614.09,614.77,2400.0,613.166,613.535,612.4379,613.1161,2400.0
2022-01-04 12:55:00,615.5,616.09,614.9,615.79,3886.0,613.8441,614.4326,613.2458,614.1334,3886.0
2022-01-04 13:00:00,615.17,615.18,615.07,615.08,300.0,613.515,613.525,613.4153,613.4253,300.0
2022-01-04 13:05:00,614.55,615.01,614.25,614.25,1300.0,612.8967,613.3555,612.5975,612.5975,1300.0
2022-01-04 13:10:00,614.2,614.64,614.19,614.64,500.0,612.5476,612.9865,612.5377,612.9865,500.0
2022-01-04 13:15:00,614.48,614.63,613.91,614.63,1200.0,612.8269,612.9765,612.2584,612.9765,1200.0
2022-01-04 13:20:00,615.13,615.13,614.59,614.67,1211.0,613.4751,613.4751,612.9366,613.0164,1211.0
2022-01-04 13:25:00,614.3,614.3,613.96,613.97,986.0,612.6474,612.6474,612.3083,612.3183,986.0
2022-01-04 13:30:00,614.5,614.5,613.46,613.66,1460.0,612.8468,612.8468,611.8096,612.0091,1460.0
2022-01-04 13:35:00,613.61,614.42,613.26,613.63,2020.0,611.9592,612.767,611.6102,611.9792,2020.0
2022-01-04 13:40:00,614.05,614.28,614.05,614.27,940.0,612.398,612.6274,612.398,612.6174,940.0
2022-01-04 13:45:00,613.84,614.05,613.84,613.94,510.0,612.1886,612.398,612.1886,612.2883,510.0
2022-01-04 13:50:00,613.68,613.98,613.2,613.98,1800.0,612.029,612.3282,611.5503,612.3282,1800.0
2022-01-04 13:55:00,613.49,613.54,612.99,613.54,909.0,611.8395,611.8894,611.3409,611.8894,909.0
2022-01-04 14:00:00,613.38,613.87,613.38,613.46,1500.0,611.7298,612.2185,611.7298,611.8096,1500.0
2022-01-04 14:05:00,613.2,613.69,612.64,613.34,2634.0,611.5503,612.039,610.9918,611.69,2634.0
2022-01-04 14:10:00,613.26,614.25,612.96,614.25,1702.0,611.6102,612.5975,611.311,612.5975,1702.0
2022-01-04 14:15:00,613.68,614.14,613.68,613.77,600.0,612.029,612.4878,612.029,612.1188,600.0
2022-01-04 14:20:00,613.76,614.02,613.67,613.95,938.0,612.1088,612.3681,612.0191,612.2983,938.0
2022-01-04 14:25:00,613.45,615.14,613.45,615.14,2260.0,611.7997,613.4851,611.7997,613.4851,2260.0
2022-01-04 14:30:00,615.03,615.28,614.33,614.6,5093.0,613.3754,613.6247,612.6773,612.9466,5093.0
2022-01-04 14:35:00,614.98,614.98,614.11,614.45,30913.0,613.3255,613.3255,612.4579,612.797,30913.0
2022-01-04 14:40:00,614.36,615.28,614.35,614.73,1055.0,612.7072,613.6247,612.6972,613.0762,1055.0
2022-01-04 14:45:00,614.43,614.74,614.29,614.74,2131.0,612.777,613.0862,612.6374,613.0862,2131.0
2022-01-04 14:50:00,614.63,615.5,614.61,615.5,1781.0,612.9765,613.8441,612.9565,613.8441,1781.0
2022-01-04 14:55:00,615.31,615.35,614.98,615.16,1300.0,613.6547,613.6945,613.3255,613.5051,1300.0
2022-01-04 15:00:00,615.34,615.34,615.15,615.15,400.0,613.6846,613.6846,613.4951,613.4951,400.0
2022-01-04 15:05:00,615.24,616.45,615.23,616.45,1290.0,613.5848,614.7916,613.5749,614.7916,1290.0
2022-01-04 15:10:00,616.45,616.59,616.34,616.59,1308.0,614.7916,614.9312,614.6819,614.9312,1308.0
2022-01-04 15:15:00,617.03,617.72,616.98,616.99,1236.0,615.37,616.0582,615.3202,615.3301,1236.0
2022-01-04 15:20:00,616.69,617.3,616.69,617.3,600.0,615.0309,615.6393,615.0309,615.6393,600.0
2022-01-04 15:25:00,616.81,617.24,616.65,617.24,515.0,615.1506,615.5795,614.991,615.5795,515.0
2022-01-04 15:30:00,617.02,617.03,616.37,616.39,2723.0,615.3601,615.37,614.7118,614.7317,2723.0
2022-01-04 15:35:00,616.38,616.38,615.3,616.15,31121.0,614.7218,614.7218,613.6447,614.4924,31121.0
2022-01-04 15:40:00,616.29,616.51,616.18,616.3,2103.0,614.632,614.8514,614.5223,614.642,2103.0
2022-01-04 15:45:00,616.6,616.6,615.28,616.41,8388.0,614.9412,614.9412,613.6247,614.7517,8388.0
2022-01-04 15:50:00,617.5,617.5,615.14,615.65,11285.0,615.8388,615.8388,613.4851,613.9937,11285.0
2022-01-04 15:55:00,615.83,617.23,615.72,616.32,12156.0,614.1733,615.5695,614.0635,614.6619,12156.0
2022-01-05 09:30:00,604.98,611.42,603.47,610.18,35647.0,603.3524,609.7751,601.8465,608.5385,35647.0
2022-01-05 09:35:00,609.71,612.67,608.97,612.15,6312.0,608.0697,611.0218,607.3317,610.5032,6312.0
2022-01-05 09:40:00,612.35,613.54,611.88,612.4,9574.0,610.7026,611.8894,610.2339,610.7525,9574.0
2022-01-05 09:45:00,612.4,613.65,610.02,610.03,4078.0,610.7525,611.9991,608.3789,608.3889,4078.0
2022-01-05 09:50:00,610.69,612.02,609.13,611.38,3188.0,609.0471,610.3735,607.4913,609.7352,3188.0
2022-01-05 09:55:00,611.38,611.38,609.39,609.8,954.0,609.7352,609.7352,607.7506,608.1595,954.0
2022-01-05 10:00:00,609.35,610.42,607.97,609.51,15376.0,607.7107,608.7778,606.3344,607.8703,15376.0
2022-01-05 10:05:00,609.38,610.24,607.12,607.62,24141.0,607.7406,608.5983,605.4867,605.9853,24141.0
2022-01-05 10:10:00,607.0,607.73,605.86,607.55,4925.0,605.367,606.095,604.2301,605.9155,4925.0
2022-01-05 10:15:00,608.32,608.33,607.08,607.36,1585.0,606.6835,606.6934,605.4468,605.726,1585.0
2022-01-05 10:20:00,608.72,609.78,608.65,609.0,20616.0,607.0824,608.1395,607.0126,607.3616,20616.0
2022-01-05 10:25:00,608.77,608.77,607.0,607.96,5363.0,607.1322,607.1322,605.367,606.3244,5363.0
2022-01-05 10:30:00,607.55,607.83,606.28,606.92,18655.0,605.9155,606.1948,604.6489,605.2872,18655.0
2022-01-05 10:35:00,607.23,609.06,606.99,609.0,5860.0,605.5964,607.4215,605.357,607.3616,5860.0
2022-01-05 10:40:00,609.43,609.59,608.83,608.83,2800.0,607.7905,607.95,607.1921,607.1921,2800.0
2022-01-05 10:45:00,608.16,608.62,607.75,608.01,2200.0,606.5239,606.9826,606.115,606.3743,2200.0
2022-01-05 10:50:00,607.63,609.11,607.63,608.78,8151.0,605.9953,607.4713,605.9953,607.1422,8151.0
2022-01-05 10:55:00,608.81,609.41,608.45,608.45,2183.0,607.1721,607.7705,606.8131,606.8131,2183.0
2022-01-05 11:00:00,607.46,608.3,605.57,606.13,8685.0,605.8258,606.6635,603.9409,604.4993,8685.0
2022-01-05 11:05:00,605.7,606.31,605.11,606.15,7721.0,604.0705,604.6789,603.4821,604.5193,7721.0
2022-01-05 11:10:00,606.31,606.65,605.64,605.64,4600.0,604.6789,605.0179,604.0107,604.0107,4600.0
2022-01-05 11:15:00,605.46,605.78,605.33,605.33,4800.0,603.8312,604.1503,603.7015,603.7015,4800.0
2022-01-05 11:20:00,605.58,606.83,605.0,606.72,3790.0,603.9508,605.1975,603.3724,605.0878,3790.0
2022-01-05 11:25:00,606.81,608.48,606.8,608.48,6577.0,605.1775,606.843,605.1675,606.843,6577.0
2022-01-05 11:30:00,608.24,609.59,608.24,609.18,6112.0,606.6037,607.95,606.6037,607.5411,6112.0
2022-01-05 11:35:00,609.28,609.68,609.16,609.68,3100.0,607.6409,608.0398,607.5212,608.0398,3100.0
2022-01-05 11:40:00,609.57,610.09,609.0,610.08,3130.0,607.9301,608.4487,607.3616,608.4387,3130.0
2022-01-05 11:45:00,610.06,610.07,609.8,609.86,1000.0,608.4188,608.4287,608.1595,608.2193,1000.0
2022-01-05 11:50:00,609.58,609.73,608.7,609.33,4500.0,607.9401,608.0897,607.0624,607.6907,4500.0
2022-01-05 11:55:00,609.42,609.57,609.07,609.26,700.0,607.7805,607.9301,607.4314,607.6209,700.0
2022-01-05 12:00:00,608.88,609.43,608.88,609.43,911.0,607.242,607.7905,607.242,607.7905,911.0
2022-01-05 12:05:00,609.44,609.69,608.97,609.46,19600.0,607.8004,608.0498,607.3317,607.8204,19600.0
2022-01-05 12:10:00,609.47,609.5,609.02,609.09,89261.0,607.8304,607.8603,607.3816,607.4514,89261.0
2022-01-05 12:15:00,609.08,609.08,607.2,608.06,3531.0,607.4414,607.4414,605.5665,606.4242,3531.0
2022-01-05 12:20:00,608.0,608.15,607.81,607.88,851.0,606.3643,606.5139,606.1748,606.2446,851.0
2022-01-05 12:25:00,607.65,607.91,607.35,607.35,1535.0,606.0153,606.2746,605.7161,605.7161,1535.0
2022-01-05 12:30:00,607.04,607.21,606.52,606.86,2300.0,605.4069,605.5764,604.8883,605.2274,2300.0
2022-01-05 12:35:00,606.91,606.91,605.51,606.31,3101.0,605.2772,605.2772,603.881,604.6789,3101.0
2022-01-05 12:40:00,606.27,606.27,604.5,604.73,3658.0,604.639,604.639,602.8737,603.1031,3658.0
2022-01-05 12:45:00,604.22,604.93,604.0,604.0,1842.0,602.5945,603.3026,602.3751,602.3751,1842.0
2022-01-05 12:50:00,603.74,603.77,603.35,603.64,2626.0,602.1158,602.1457,601.7268,602.016,2626.0
2022-01-05 12:55:00,603.98,604.7,603.76,604.47,2050.0,602.3551,603.0732,602.1357,602.8438,2050.0
2022-01-05 13:00:00,604.65,605.9,604.55,605.73,2200.0,603.0233,604.27,602.9236,604.1004,2200.0
2022-01-05 13:05:00,605.72,606.2,605.07,606.13,1720.0,604.0905,604.5692,603.4422,604.4993,1720.0
2022-01-05 13:10:00,606.13,606.55,605.96,605.96,2070.0,604.4993,604.9182,604.3298,604.3298,2070.0
2022-01-05 13:15:00,606.25,606.33,605.07,605.08,2280.0,604.619,604.6988,603.4422,603.4522,2280.0
2022-01-05 13:20:00,604.95,605.54,604.95,605.3,1674.0,603.3225,603.9109,603.3225,603.6716,1674.0
2022-01-05 13:25:00,605.31,605.53,604.35,604.59,2450.0,603.6816,603.901,602.7241,602.9635,2450.0
2022-01-05 13:30:00,604.33,604.33,603.65,603.97,1599.0,602.7042,602.7042,602.026,602.3452,1599.0
2022-01-05 13:35:00,604.28,604.43,603.76,604.18,700.0,602.6543,602.8039,602.1357,602.5546,700.0
2022-01-05 13:40:00,604.22,604.22,603.75,603.99,1350.0,602.5945,602.5945,602.1258,602.3651,1350.0
2022-01-05 13:45:00,603.6,603.95,603.47,603.71,1100.0,601.9762,602.3252,601.8465,602.0859,1100.0
2022-01-05 13:50:00,603.81,604.34,603.74,603.74,1100.0,602.1856,602.7142,602.1158,602.1158,1100.0
2022-01-05 13:55:00,603.83,604.28,603.82,604.19,1134.0,602.2055,602.6543,602.1956,602.5646,1134.0
2022-01-05 14:00:00,604.18,606.98,603.95,606.84,5921.0,602.5546,605.3471,602.3252,605.2074,5921.0
2022-01-05 14:05:00,607.19,607.19,604.95,605.57,4363.0,605.5565,605.5565,603.3225,603.9409,4363.0
2022-01-05 14:10:00,605.2,605.2,604.57,604.85,900.0,603.5719,603.5719,602.9435,603.2228,900.0
2022-01-05 14:15:00,605.01,605.17,603.61,604.03,7900.0,603.3824,603.5419,601.9861,602.405,7900.0
2022-01-05 14:20:00,603.86,604.98,603.86,604.97,3289.0,602.2355,603.3524,602.2355,603.3425,3289.0
2022-01-05 14:25:00,604.88,605.07,603.99,604.27,2400.0,603.2527,603.4422,602.3651,602.6444,2400.0
2022-01-05 14:30:00,604.7,605.35,602.68,602.68,2700.0,603.0732,603.7214,601.0586,601.0586,2700.0
2022-01-05 14:35:00,602.94,603.44,602.48,602.54,2800.0,601.3179,601.8166,600.8592,600.919,2800.0
2022-01-05 14:40:00,602.62,602.62,601.71,602.1,2988.0,600.9988,600.9988,600.0912,600.4802,2988.0
2022-01-05 14:45:00,601.91,602.14,601.39,602.14,2728.0,600.2907,600.5201,599.7721,600.5201,2728.0
2022-01-05 14:50:00,601.99,603.21,601.99,603.21,2000.0,600.3705,601.5872,600.3705,601.5872,2000.0
2022-01-05 14:55:00,602.99,602.99,601.97,602.17,2928.0,601.3678,601.3678,600.3505,600.55,2928.0
2022-01-05 15:00:00,602.17,602.19,601.03,601.42,3294.0,600.55,600.5699,599.4131,599.802,3294.0
2022-01-05 15:05:00,601.97,602.16,601.48,601.48,5796.0,600.3505,600.54,599.8619,599.8619,5796.0
2022-01-05 15:10:00,601.33,601.49,600.21,601.49,6210.0,599.7123,599.8718,598.5953,599.8718,6210.0
2022-01-05 15:15:00,601.48,601.93,600.54,600.55,2897.0,599.8619,600.3106,598.9244,598.9344,2897.0
2022-01-05 15:20:00,600.57,600.85,599.58,600.85,3408.0,598.9543,599.2336,597.967,599.2336,3408.0
2022-01-05 15:25:00,600.67,601.48,600.66,601.18,4050.0,599.054,599.8619,599.0441,599.5627,4050.0
2022-01-05 15:30:00,601.62,602.91,601.26,602.41,12981.0,600.0015,601.288,599.6424,600.7894,12981.0
2022-01-05 15:35:00,602.56,602.82,600.68,601.61,7824.0,600.939,601.1983,599.064,599.9915,7824.0
2022-01-05 15:40:00,601.26,601.69,600.09,600.09,5941.0,599.6424,600.0713,598.4756,598.4756,5941.0
2022-01-05 15:45:00,600.57,600.57,599.05,599.34,10679.0,598.9543,598.9543,597.4384,597.7276,10679.0
2022-01-05 15:50:00,599.0,599.0,595.94,596.25,15529.0,597.3885,597.3885,594.3368,594.6459,15529.0
2022-01-05 15:55:00,595.7,596.56,594.99,595.19,54202.0,594.0974,594.9551,593.3893,593.5888,54202.0
2022-01-06 09:30:00,600.0,603.44,594.97,596.82,13309.0,598.3858,601.8166,593.3694,595.2144,13309.0
2022-01-06 09:35:00,596.81,600.0,595.8,599.71,4150.0,595.2044,598.3858,594.1971,598.0966,4150.0
2022-01-06 09:40:00,599.81,600.0,597.71,598.76,23800.0,598.1964,598.3858,596.102,597.1492,23800.0
2022-01-06 09:45:00,598.43,600.44,598.31,599.52,13946.0,596.8201,598.8247,596.7004,597.9071,13946.0
2022-01-06 09:50:00,599.37,600.86,599.37,600.76,2560.0,597.7575,599.2435,597.7575,599.1438,2560.0
2022-01-06 09:55:00,600.49,601.34,598.76,598.76,3300.0,598.8745,599.7222,597.1492,597.1492,3300.0
2022-01-06 10:00:00,598.79,599.25,596.88,598.39,10394.0,597.1791,597.6379,595.2742,596.7802,10394.0
2022-01-06 10:05:00,598.06,598.75,597.92,598.49,3346.0,596.4511,597.1392,596.3114,596.8799,3346.0
2022-01-06 10:10:00,598.17,600.0,598.0,599.99,4435.0,596.5608,598.3858,596.3912,598.3759,4435.0
2022-01-06 10:15:00,600.04,600.44,598.93,598.93,12297.0,598.4257,598.8247,597.3187,597.3187,12297.0
2022-01-06 10:20:00,598.45,600.8,598.44,600.48,5839.0,596.84,599.1837,596.83,598.8645,5839.0
2022-01-06 10:25:00,600.54,603.76,600.53,603.07,2321.0,598.9244,602.1357,598.9144,601.4476,2321.0
2022-01-06 10:30:00,603.07,603.96,602.07,603.5,4900.0,601.4476,602.3352,600.4503,601.8764,4900.0
2022-01-06 10:35:00,603.0,605.16,602.96,604.03,5625.0,601.3778,603.532,601.3379,602.405,5625.0
2022-01-06 10:40:00,603.88,604.64,603.05,603.37,8438.0,602.2554,603.0134,601.4276,601.7468,8438.0
2022-01-06 10:45:00,603.35,606.02,603.34,605.32,4100.0,601.7268,604.3896,601.7169,603.6915,4100.0
2022-01-06 10:50:00,605.32,605.32,604.44,604.87,1413.0,603.6915,603.6915,602.8139,603.2427,1413.0
2022-01-06 10:55:00,604.87,605.64,603.42,603.42,3091.0,603.2427,604.0107,601.7966,601.7966,3091.0
2022-01-06 11:00:00,604.31,605.37,603.96,604.43,4588.0,602.6842,603.7414,602.3352,602.8039,4588.0
2022-01-06 11:05:00,604.0,605.75,604.0,605.38,2861.0,602.3751,604.1204,602.3751,603.7514,2861.0
2022-01-06 11:10:00,605.4,605.47,604.64,604.76,2120.0,603.7713,603.8411,603.0134,603.133,2120.0
2022-01-06 11:15:00,604.63,605.51,603.35,603.37,15300.0,603.0034,603.881,601.7268,601.7468,15300.0
2022-01-06 11:20:00,602.96,604.31,601.88,604.14,4834.0,601.3379,602.6842,600.2608,602.5147,4834.0
2022-01-06 11:25:00,603.95,605.51,603.58,605.51,3710.0,602.3252,603.881,601.9562,603.881,3710.0
2022-01-06 11:30:00,605.13,605.14,602.84,603.18,15325.0,603.502,603.512,601.2182,601.5573,15325.0
2022-01-06 11:35:00,603.32,604.07,603.09,603.1,1592.0,601.6969,602.4449,601.4675,601.4775,1592.0
2022-01-06 11:40:00,602.79,602.94,601.49,602.37,11123.0,601.1683,601.3179,599.8718,600.7495,11123.0
2022-01-06 11:45:00,601.74,603.58,601.36,603.58,4249.0,600.1212,601.9562,599.7422,601.9562,4249.0
2022-01-06 11:50:00,603.51,604.1,603.51,603.89,1226.0,601.8864,602.4748,601.8864,602.2654,1226.0
2022-01-06 11:55:00,603.77,604.28,602.31,602.87,4184.0,602.1457,602.6543,600.6896,601.2481,4184.0
2022-01-06 12:00:00,602.47,602.76,601.47,601.82,13125.0,600.8492,601.1384,599.8519,600.2009,13125.0
2022-01-06 12:05:00,601.48,602.53,601.48,602.53,1400.0,599.8619,600.909,599.8619,600.909,1400.0
2022-01-06 12:10:00,602.24,602.24,601.87,602.1,2100.0,600.6198,600.6198,600.2508,600.4802,2100.0
2022-01-06 12:15:00,602.06,602.72,602.06,602.22,2918.0,600.4403,601.0985,600.4403,600.5999,2918.0
2022-01-06 12:20:00,602.13,602.39,601.72,601.72,3810.0,600.5101,600.7694,600.1012,600.1012,3810.0
2022-01-06 12:25:00,601.5,602.52,601.5,602.1,1450.0,599.8818,600.8991,599.8818,600.4802,1450.0
2022-01-06 12:30:00,601.89,602.08,601.21,601.42,1600.0,600.2708,600.4602,599.5926,599.802,1600.0
2022-01-06 12:35:00,602.03,602.04,601.43,601.43,1000.0,600.4104,600.4204,599.812,599.812,1000.0
2022-01-06 12:40:00,600.99,601.75,600.79,601.28,1615.0,599.3732,600.1311,599.1737,599.6624,1615.0
2022-01-06 12:45:00,601.25,602.0,601.25,602.0,1100.0,599.6325,600.3805,599.6325,600.3805,1100.0
2022-01-06 12:50:00,601.67,601.77,601.63,601.76,1600.0,600.0513,600.1511,600.0115,600.1411,1600.0
2022-01-06 12:55:00,601.46,601.46,599.98,599.98,6139.0,599.8419,599.8419,598.3659,598.3659,6139.0
2022-01-06 13:00:00,599.92,600.23,599.53,600.15,3400.0,598.3061,598.6152,597.9171,598.5354,3400.0
2022-01-06 13:05:00,600.19,600.82,600.08,600.82,4908.0,598.5753,599.2036,598.4656,599.2036,4908.0
2022-01-06 13:10:00,600.85,600.85,600.19,600.19,1150.0,599.2336,599.2336,598.5753,598.5753,1150.0
2022-01-06 13:15:00,600.15,600.15,599.11,599.58,1229.0,598.5354,598.5354,597.4982,597.967,1229.0
2022-01-06 13:20:00,600.36,600.36,598.73,598.73,1633.0,598.7449,598.7449,597.1193,597.1193,1633.0
2022-01-06 13:25:00,598.16,598.98,597.3,597.31,3945.0,596.5508,597.3686,595.6931,595.7031,3945.0
2022-01-06 13:30:00,597.67,598.84,597.66,598.44,7800.0,596.0621,597.229,596.0521,596.83,7800.0
2022-01-06 13:35:00,599.02,599.47,598.61,598.75,1621.0,597.4085,597.8573,596.9996,597.1392,1621.0
2022-01-06 13:40:00,598.83,598.97,598.5,598.5,3192.0,597.219,597.3586,596.8899,596.8899,3192.0
2022-01-06 13:45:00,598.5,598.94,598.31,598.36,3739.0,596.8899,597.3287,596.7004,596.7503,3739.0
2022-01-06 13:50:00,598.29,598.95,597.66,598.95,1821.0,596.6804,597.3387,596.0521,597.3387,1821.0
2022-01-06 13:55:00,598.52,599.21,598.42,599.21,1617.0,596.9098,597.598,596.8101,597.598,1617.0
2022-01-06 14:00:00,599.44,599.76,599.44,599.46,1747.0,597.8273,598.1465,597.8273,597.8473,1747.0
2022-01-06 14:05:00,599.19,600.06,599.19,599.81,2500.0,597.578,598.4457,597.578,598.1964,2500.0
2022-01-06 14:10:00,599.81,600.9,599.71,599.72,1300.0,598.1964,599.2834,598.0966,598.1066,1300.0
2022-01-06 14:15:00,599.71,599.79,598.9,598.9,1436.0,598.0966,598.1764,597.2888,597.2888,1436.0
2022-01-06 14:20:00,598.83,599.14,598.83,599.13,300.0,597.219,597.5282,597.219,597.5182,300.0
2022-01-06 14:25:00,599.53,600.37,599.53,600.14,1102.0,597.9171,598.7548,597.9171,598.5255,1102.0
2022-01-06 14:30:00,600.17,600.67,599.82,599.82,2765.0,598.5554,599.054,598.2063,598.2063,2765.0
2022-01-06 14:35:00,599.9,600.11,599.62,599.95,2500.0,598.2861,598.4955,598.0069,598.336,2500.0
2022-01-06 14:40:00,600.07,600.44,599.81,599.95,1648.0,598.4557,598.8247,598.1964,598.336,1648.0
2022-01-06 14:45:00,599.95,600.44,599.95,600.44,1300.0,598.336,598.8247,598.336,598.8247,1300.0
2022-01-06 14:50:00,600.4,600.57,600.09,600.46,1300.0,598.7848,598.9543,598.4756,598.8446,1300.0
2022-01-06 14:55:00,600.73,601.46,600.73,601.1,2578.0,599.1139,599.8419,599.1139,599.4829,2578.0
2022-01-06 15:00:00,600.85,601.46,600.64,601.2,1605.0,599.2336,599.8419,599.0241,599.5826,1605.0
2022-01-06 15:05:00,601.56,601.56,600.93,601.25,1834.0,599.9416,599.9416,599.3133,599.6325,1834.0
2022-01-06 15:10:00,601.46,601.69,600.61,600.61,962.0,599.8419,600.0713,598.9942,598.9942,962.0
2022-01-06 15:15:00,600.47,600.56,599.72,600.55,5621.0,598.8546,598.9443,598.1066,598.9344,5621.0
2022-01-06 15:20:00,600.61,600.61,599.78,599.98,1800.0,598.9942,598.9942,598.1664,598.3659,1800.0
2022-01-06 15:25:00,600.34,600.34,600.05,600.06,3176.0,598.7249,598.7249,598.4357,598.4457,3176.0
2022-01-06 15:30:00,600.15,600.35,598.74,598.75,4783.0,598.5354,598.7349,597.1292,597.1392,4783.0
2022-01-06 15:35:00,599.03,599.14,598.44,598.59,3516.0,597.4184,597.5282,596.83,596.9796,3516.0
2022-01-06 15:40:00,598.56,598.87,598.21,598.66,4428.0,596.9497,597.2589,596.6007,597.0494,4428.0
2022-01-06 15:45:00,598.67,598.78,597.08,597.26,15911.0,597.0594,597.1691,595.4737,595.6532,15911.0
2022-01-06 15:50:00,597.09,597.77,596.79,597.38,7406.0,595.4837,596.1618,595.1845,595.7729,7406.0
2022-01-06 15:55:00,597.65,598.6,597.01,598.33,16922.0,596.0422,596.9896,595.4039,596.7203,16922.0
2022-01-07 09:30:00,598.44,599.28,592.86,595.39,10904.0,596.83,597.6678,591.265,593.7882,10904.0
2022-01-07 09:35:00,596.64,596.7,594.64,596.26,600.0,595.0349,595.0947,593.0403,594.6559,600.0
2022-01-07 09:40:00,596.93,600.54,596.93,598.29,3368.0,595.3241,598.9244,595.3241,596.6804,3368.0
2022-01-07 09:45:00,599.87,600.69,598.8,599.47,5329.0,598.2562,599.074,597.1891,597.8573,5329.0
2022-01-07 09:50:00,599.67,600.09,598.07,598.1,1655.0,598.0567,598.4756,596.461,596.491,1655.0
2022-01-07 09:55:00,598.1,598.83,597.61,598.32,2242.0,596.491,597.219,596.0023,596.7104,2242.0
2022-01-07 10:00:00,598.25,600.21,598.25,600.21,2510.0,596.6405,598.5953,596.6405,598.5953,2510.0
2022-01-07 10:05:00,599.62,600.01,598.41,598.79,3255.0,598.0069,598.3958,596.8001,597.1791,3255.0
2022-01-07 10:10:00,598.79,598.79,597.62,598.01,3162.0,597.1791,597.1791,596.0122,596.4012,3162.0
2022-01-07 10:15:00,597.77,599.59,597.71,599.33,2150.0,596.1618,597.9769,596.102,597.7176,2150.0
2022-01-07 10:20:00,599.02,599.02,597.63,597.63,1400.0,597.4085,597.4085,596.0222,596.0222,1400.0
2022-01-07 10:25:00,598.09,598.94,598.09,598.77,1700.0,596.481,597.3287,596.481,597.1591,1700.0
2022-01-07 10:30:00,599.0,599.52,599.0,599.52,537.0,597.3885,597.9071,597.3885,597.9071,537.0
2022-01-07 10:35:00,599.03,599.67,598.78,599.16,7237.0,597.4184,598.0567,597.1691,597.5481,7237.0
2022-01-07 10:40:00,599.5,600.34,598.62,599.81,18110.0,597.8872,598.7249,597.0096,598.1964,18110.0
2022-01-07 10:45:00,600.03,600.03,598.02,598.47,10690.0,598.4158,598.4158,596.4112,596.86,10690.0
2022-01-07 10:50:00,598.51,600.14,598.48,599.07,9049.0,596.8998,598.5255,596.8699,597.4583,9049.0
2022-01-07 10:55:00,599.01,599.28,598.57,598.57,16899.0,597.3985,597.6678,596.9597,596.9597,16899.0
2022-01-07 11:00:00,598.77,600.05,598.77,600.05,13881.0,597.1591,598.4357,597.1591,598.4357,13881.0
2022-01-07 11:05:00,600.38,601.67,600.38,601.34,1307.0,598.7648,600.0513,598.7648,599.7222,1307.0
2022-01-07 11:10:00,600.69,600.84,600.44,600.52,1200.0,599.074,599.2236,598.8247,598.9044,1200.0
2022-01-07 11:15:00,600.54,601.11,600.46,600.61,2100.0,598.9244,599.4929,598.8446,598.9942,2100.0
2022-01-07 11:20:00,600.61,601.65,600.03,601.65,1834.0,598.9942,600.0314,598.4158,600.0314,1834.0
2022-01-07 11:25:00,601.44,602.68,600.93,602.68,1925.0,599.822,601.0586,599.3133,601.0586,1925.0
2022-01-07 11:30:00,602.09,602.09,601.55,601.93,1200.0,600.4702,600.4702,599.9317,600.3106,1200.0
2022-01-07 11:35:00,602.95,603.87,602.95,603.46,2400.0,601.3279,602.2454,601.3279,601.8365,2400.0
2022-01-07 11:40:00,603.45,603.6,603.12,603.32,1303.0,601.8266,601.9762,601.4974,601.6969,1303.0
2022-01-07 11:45:00,603.67,604.57,603.55,604.47,1300.0,602.046,602.9435,601.9263,602.8438,1300.0
2022-01-07 11:50:00,604.84,604.95,604.11,604.4,3369.0,603.2128,603.3225,602.4848,602.774,3369.0
2022-01-07 11:55:00,604.4,604.63,604.1,604.48,1000.0,602.774,603.0034,602.4748,602.8538,1000.0
2022-01-07 12:00:00,604.64,604.91,603.03,603.63,4353.0,603.0134,603.2826,601.4077,602.0061,4353.0
2022-01-07 12:05:00,603.03,603.35,603.02,603.32,1147.0,601.4077,601.7268,601.3977,601.6969,1147.0
2022-01-07 12:10:00,603.54,604.01,603.47,603.58,2554.0,601.9163,602.3851,601.8465,601.9562,2554.0
2022-01-07 12:15:00,603.58,603.58,603.08,603.27,1900.0,601.9562,601.9562,601.4576,601.647,1900.0
2022-01-07 12:20:00,603.13,603.44,603.03,603.26,1400.0,601.5074,601.8166,601.4077,601.6371,1400.0
2022-01-07 12:25:00,603.23,603.26,602.86,603.12,3100.0,601.6072,601.6371,601.2381,601.4974,3100.0
2022-01-07 12:30:00,603.08,603.59,602.94,603.58,2731.0,601.4576,601.9662,601.3179,601.9562,2731.0
2022-01-07 12:35:00,603.47,603.61,603.24,603.61,1550.0,601.8465,601.9861,601.6171,601.9861,1550.0
2022-01-07 12:40:00,603.62,603.62,603.39,603.58,300.0,601.9961,601.9961,601.7667,601.9562,300.0
2022-01-07 12:45:00,603.77,604.39,603.61,604.39,1300.0,602.1457,602.764,601.9861,602.764,1300.0
2022-01-07 12:50:00,604.1,605.05,603.9,604.87,3791.0,602.4748,603.4223,602.2753,603.2427,3791.0
2022-01-07 12:55:00,604.69,605.11,604.56,604.91,3413.0,603.0632,603.4821,602.9336,603.2826,3413.0
2022-01-07 13:00:00,604.67,605.21,604.66,605.16,1800.0,603.0433,603.5818,603.0333,603.532,1800.0
2022-01-07 13:05:00,604.97,604.97,604.97,604.97,100.0,603.3425,603.3425,603.3425,603.3425,100.0
2022-01-07 13:10:00,605.0,605.16,605.0,605.16,500.0,603.3724,603.532,603.3724,603.532,500.0
2022-01-07 13:15:00,605.18,605.79,604.72,604.92,3741.0,603.5519,604.1603,603.0931,603.2926,3741.0
2022-01-07 13:20:00,604.71,605.23,604.25,604.84,2980.0,603.0832,603.6018,602.6244,603.2128,2980.0
2022-01-07 13:25:00,604.69,604.69,604.05,604.48,2900.0,603.0632,603.0632,602.4249,602.8538,2900.0
2022-01-07 13:30:00,604.46,604.88,604.39,604.6,2334.0,602.8338,603.2527,602.764,602.9735,2334.0
2022-01-07 13:35:00,604.79,604.79,604.09,604.67,3600.0,603.163,603.163,602.4648,603.0433,3600.0
2022-01-07 13:40:00,604.68,605.37,604.68,605.25,1944.0,603.0532,603.7414,603.0532,603.6217,1944.0
2022-01-07 13:45:00,604.98,605.0,604.95,605.0,433.0,603.3524,603.3724,603.3225,603.3724,433.0
2022-01-07 13:50:00,604.87,604.87,604.11,604.12,3087.0,603.2427,603.2427,602.4848,602.4948,3087.0
2022-01-07 13:55:00,604.08,604.3,603.22,603.25,1792.0,602.4549,602.6743,601.5972,601.6271,1792.0
2022-01-07 14:00:00,603.53,603.53,602.85,602.86,1693.0,601.9063,601.9063,601.2282,601.2381,1693.0
2022-01-07 14:05:00,602.94,603.19,602.61,603.02,1705.0,601.3179,601.5673,600.9888,601.3977,1705.0
2022-01-07 14:10:00,602.9,603.28,602.9,603.17,3100.0,601.278,601.657,601.278,601.5473,3100.0
2022-01-07 14:15:00,603.06,603.49,603.05,603.49,900.0,601.4376,601.8665,601.4276,601.8665,900.0
2022-01-07 14:20:00,603.65,603.8,603.42,603.8,2000.0,602.026,602.1756,601.7966,602.1756,2000.0
2022-01-07 14:25:00,603.65,604.25,603.65,604.18,800.0,602.026,602.6244,602.026,602.5546,800.0
2022-01-07 14:30:00,604.01,604.62,603.76,603.76,4500.0,602.3851,602.9934,602.1357,602.1357,4500.0
2022-01-07 14:35:00,603.76,604.81,603.5,604.44,1800.0,602.1357,603.1829,601.8764,602.8139,1800.0
2022-01-07 14:40:00,604.84,605.79,604.84,605.46,1238.0,603.2128,604.1603,603.2128,603.8312,1238.0
2022-01-07 14:45:00,605.13,605.64,605.02,605.45,1800.0,603.502,604.0107,603.3923,603.8212,1800.0
2022-01-07 14:50:00,605.7,605.7,605.31,605.62,1000.0,604.0705,604.0705,603.6816,603.9907,1000.0
2022-01-07 14:55:00,605.62,606.65,605.62,606.41,1800.0,603.9907,605.0179,603.9907,604.7786,1800.0
2022-01-07 15:00:00,606.37,606.58,606.19,606.33,900.0,604.7387,604.9481,604.5592,604.6988,900.0
2022-01-07 15:05:00,606.35,607.01,606.34,606.35,900.0,604.7188,605.377,604.7088,604.7188,900.0
2022-01-07 15:10:00,606.54,606.74,606.07,606.13,1515.0,604.9082,605.1077,604.4395,604.4993,1515.0
2022-01-07 15:15:00,606.23,606.39,605.8,606.04,2324.0,604.5991,604.7586,604.1702,604.4096,2324.0
2022-01-07 15:20:00,606.04,606.37,605.82,606.34,1983.0,604.4096,604.7387,604.1902,604.7088,1983.0
2022-01-07 15:25:00,606.02,606.14,605.71,605.89,2734.0,604.3896,604.5093,604.0805,604.26,2734.0
2022-01-07 15:30:00,605.88,606.3,605.44,605.82,3000.0,604.25,604.6689,603.8112,604.1902,3000.0
2022-01-07 15:35:00,605.64,605.96,605.47,605.89,2566.0,604.0107,604.3298,603.8411,604.26,2566.0
2022-01-07 15:40:00,605.89,605.89,604.77,604.99,2860.0,604.26,604.26,603.143,603.3624,2860.0
2022-01-07 15:45:00,604.95,605.11,604.12,604.26,4018.0,603.3225,603.4821,602.4948,602.6344,4018.0
2022-01-07 15:50:00,603.36,604.18,602.53,603.57,13152.0,601.7368,602.5546,600.909,601.9462,13152.0
2022-01-07 15:55:00,603.5,604.64,603.41,603.73,18800.0,601.8764,603.0134,601.7867,602.1058,18800.0
2022-01-10 09:30:00,603.75,610.0,602.13,609.54,15898.0,602.1258,608.3589,600.5101,607.9002,15898.0
2022-01-10 09:35:00,609.08,610.4,607.5,608.98,6343.0,607.4414,608.7579,605.8657,607.3417,6343.0
2022-01-10 09:40:00,609.22,610.0,608.4,609.93,2661.0,607.581,608.3589,606.7632,608.2891,2661.0
2022-01-10 09:45:00,610.5,611.18,609.41,609.41,1509.0,608.8576,609.5358,607.7705,607.7705,1509.0
2022-01-10 09:50:00,611.47,611.75,610.55,611.69,1527.0,609.825,610.1042,608.9075,610.0444,1527.0
2022-01-10 09:55:00,611.61,613.92,611.47,613.0,5421.0,609.9646,612.2684,609.825,611.3509,5421.0
2022-01-10 10:00:00,613.83,614.13,611.11,611.11,3824.0,612.1786,612.4778,609.466,609.466,3824.0
2022-01-10 10:05:00,611.11,611.95,609.83,610.92,4149.0,609.466,610.3037,608.1894,609.2765,4149.0
2022-01-10 10:10:00,610.28,613.03,610.28,612.81,5350.0,608.6382,611.3808,608.6382,611.1614,5350.0
2022-01-10 10:15:00,611.64,612.25,610.0,610.67,2469.0,609.9945,610.6029,608.3589,609.0271,2469.0
2022-01-10 10:20:00,610.71,611.28,610.53,611.21,1002.0,609.067,609.6355,608.8875,609.5657,1002.0
2022-01-10 10:25:00,611.49,613.25,611.49,612.7,2476.0,609.8449,611.6002,609.8449,611.0517,2476.0
2022-01-10 10:30:00,612.08,613.18,611.5,612.98,9740.0,610.4333,611.5304,609.8549,611.3309,9740.0
2022-01-10 10:35:00,613.5,615.56,613.5,613.99,4506.0,611.8495,613.904,611.8495,612.3382,4506.0
2022-01-10 10:40:00,612.84,614.95,612.64,613.87,5446.0,611.1913,613.2956,610.9918,612.2185,5446.0
2022-01-10 10:45:00,613.43,616.92,612.8,616.92,11127.0,611.7797,615.2603,611.1514,615.2603,11127.0
2022-01-10 10:50:00,617.27,617.93,615.06,616.83,10866.0,615.6094,616.2676,613.4053,615.1706,10866.0
2022-01-10 10:55:00,616.95,618.56,616.05,617.81,8659.0,615.2902,616.8959,614.3927,616.1479,8659.0
2022-01-10 11:00:00,617.86,618.98,616.71,617.4,13154.0,616.1978,617.3148,615.0509,615.739,13154.0
2022-01-10 11:05:00,617.76,617.77,614.6,616.03,15137.0,616.0981,616.108,612.9466,614.3727,15137.0
2022-01-10 11:10:00,616.22,616.57,615.9,616.05,3569.0,614.5622,614.9113,614.2431,614.3927,3569.0
2022-01-10 11:15:00,615.82,616.77,615.28,615.28,9985.0,614.1633,615.1107,613.6247,613.6247,9985.0
2022-01-10 11:20:00,615.81,616.25,614.68,614.83,4011.0,614.1533,614.5921,613.0263,613.1759,4011.0
2022-01-10 11:25:00,614.49,615.98,613.91,615.43,9026.0,612.8369,614.3228,612.2584,613.7743,9026.0
2022-01-10 11:30:00,614.85,615.34,613.39,615.13,14893.0,613.1959,613.6846,611.7398,613.4751,14893.0
2022-01-10 11:35:00,615.12,615.14,612.78,612.83,6424.0,613.4652,613.4851,611.1315,611.1813,6424.0
2022-01-10 11:40:00,612.93,613.5,611.66,613.5,3639.0,611.2811,611.8495,610.0145,611.8495,3639.0
2022-01-10 11:45:00,613.91,613.91,613.13,613.5,1400.0,612.2584,612.2584,611.4805,611.8495,1400.0
2022-01-10 11:50:00,613.19,613.21,612.42,612.5,2346.0,611.5404,611.5603,610.7724,610.8522,2346.0
2022-01-10 11:55:00,612.25,612.7,611.89,612.7,1308.0,610.6029,611.0517,610.2439,611.0517,1308.0
2022-01-10 12:00:00,613.03,613.94,613.03,613.77,600.0,611.3808,612.2883,611.3808,612.1188,600.0
2022-01-10 12:05:00,613.94,614.63,612.14,612.14,1504.0,612.2883,612.9765,610.4932,610.4932,1504.0
2022-01-10 12:10:00,611.44,612.46,611.44,612.46,1500.0,609.7951,610.8123,609.7951,610.8123,1500.0
2022-01-10 12:15:00,612.41,613.03,612.18,613.02,2600.0,610.7625,611.3808,610.5331,611.3708,2600.0
2022-01-10 12:20:00,612.75,612.75,611.31,611.63,900.0,611.1015,611.1015,609.6654,609.9846,900.0
2022-01-10 12:25:00,611.26,612.08,610.8,611.58,2075.0,609.6155,610.4333,609.1568,609.9347,2075.0
2022-01-10 12:30:00,611.39,611.84,610.75,611.08,21613.0,609.7452,610.194,609.1069,609.436,21613.0
2022-01-10 12:35:00,610.82,611.55,608.33,608.33,5501.0,609.1767,609.9048,606.6934,606.6934,5501.0
2022-01-10 12:40:00,608.48,609.86,608.01,608.01,4234.0,606.843,608.2193,606.3743,606.3743,4234.0
2022-01-10 12:45:00,608.43,609.39,608.43,608.66,1650.0,606.7932,607.7506,606.7932,607.0225,1650.0
2022-01-10 12:50:00,608.23,608.23,606.6,607.92,16774.0,606.5937,606.5937,604.9681,606.2845,16774.0
2022-01-10 12:55:00,607.92,609.1,607.91,608.63,5770.0,606.2845,607.4614,606.2746,606.9926,5770.0
2022-01-10 13:00:00,608.95,610.96,608.95,609.1,4016.0,607.3118,609.3164,607.3118,607.4614,4016.0
2022-01-10 13:05:00,608.17,608.72,607.21,607.63,1746.0,606.5339,607.0824,605.5764,605.9953,1746.0
2022-01-10 13:10:00,607.71,607.72,606.27,606.81,4216.0,606.0751,606.0851,604.639,605.1775,4216.0
2022-01-10 13:15:00,606.73,606.92,606.12,606.4,1761.0,605.0977,605.2872,604.4894,604.7686,1761.0
2022-01-10 13:20:00,606.48,608.59,606.28,608.59,2600.0,604.8484,606.9527,604.6489,606.9527,2600.0
2022-01-10 13:25:00,608.37,608.37,607.34,607.35,830.0,606.7333,606.7333,605.7061,605.7161,830.0
2022-01-10 13:30:00,607.09,608.43,607.09,608.43,2102.0,605.4568,606.7932,605.4568,606.7932,2102.0
2022-01-10 13:35:00,608.5,608.95,607.63,607.75,4257.0,606.863,607.3118,605.9953,606.115,4257.0
2022-01-10 13:40:00,608.75,609.12,608.11,609.12,3100.0,607.1123,607.4813,606.474,607.4813,3100.0
2022-01-10 13:45:00,608.41,608.41,607.8,607.8,1000.0,606.7732,606.7732,606.1649,606.1649,1000.0
2022-01-10 13:50:00,608.59,610.81,608.59,610.46,2055.0,606.9527,609.1668,606.9527,608.8177,2055.0
2022-01-10 13:55:00,610.46,610.46,608.89,609.98,1600.0,608.8177,608.8177,607.2519,608.339,1600.0
2022-01-10 14:00:00,609.97,611.89,609.87,611.88,1688.0,608.329,610.2439,608.2293,610.2339,1688.0
2022-01-10 14:05:00,612.15,613.13,611.71,613.0,16615.0,610.5032,611.4805,610.0643,611.3509,16615.0
2022-01-10 14:10:00,612.73,614.48,612.35,614.25,6160.0,611.0816,612.8269,610.7026,612.5975,6160.0
2022-01-10 14:15:00,614.25,615.52,614.25,614.33,6347.0,612.5975,613.8641,612.5975,612.6773,6347.0
2022-01-10 14:20:00,615.13,615.13,614.21,615.01,3695.0,613.4751,613.4751,612.5576,613.3555,3695.0
2022-01-10 14:25:00,614.93,615.68,614.93,615.17,1029.0,613.2757,614.0237,613.2757,613.515,1029.0
2022-01-10 14:30:00,614.89,614.89,614.02,614.04,6950.0,613.2358,613.2358,612.3681,612.3881,6950.0
2022-01-10 14:35:00,613.99,614.37,612.83,612.83,4521.0,612.3382,612.7172,611.1813,611.1813,4521.0
2022-01-10 14:40:00,612.75,613.0,612.59,612.59,2859.0,611.1015,611.3509,610.942,610.942,2859.0
2022-01-10 14:45:00,613.0,614.73,612.58,614.25,3109.0,611.3509,613.0762,610.932,612.5975,3109.0
2022-01-10 14:50:00,614.67,614.67,613.33,613.64,1690.0,613.0164,613.0164,611.68,611.9891,1690.0
2022-01-10 14:55:00,614.42,614.42,612.97,613.58,2530.0,612.767,612.767,611.3209,611.9293,2530.0
2022-01-10 15:00:00,613.29,614.44,613.16,614.31,2600.0,611.6401,612.787,611.5104,612.6573,2600.0
2022-01-10 15:05:00,614.78,615.0,612.52,613.59,4975.0,613.1261,613.3455,610.8722,611.9393,4975.0
2022-01-10 15:10:00,613.74,614.43,613.3,613.7,1859.0,612.0889,612.777,611.6501,612.049,1859.0
2022-01-10 15:15:00,613.98,614.42,613.44,613.93,1200.0,612.3282,612.767,611.7897,612.2784,1200.0
2022-01-10 15:20:00,613.8,615.14,613.79,615.05,2500.0,612.1487,613.4851,612.1387,613.3954,2500.0
2022-01-10 15:25:00,615.06,616.16,614.78,615.55,3395.0,613.4053,614.5024,613.1261,613.894,3395.0
2022-01-10 15:30:00,615.05,617.19,615.05,617.15,4821.0,613.3954,615.5296,613.3954,615.4897,4821.0
2022-01-10 15:35:00,617.15,617.58,616.5,616.63,4321.0,615.4897,615.9185,614.8415,614.9711,4321.0
2022-01-10 15:40:00,616.87,618.51,616.87,618.0,7859.0,615.2105,616.846,615.2105,616.3374,7859.0
2022-01-10 15:45:00,618.04,619.26,618.04,618.94,8269.0,616.3773,617.594,616.3773,617.2749,8269.0
2022-01-10 15:50:00,619.46,619.96,619.42,619.47,9850.0,617.7935,618.2921,617.7536,617.8035,9850.0
2022-01-10 15:55:00,619.61,621.61,619.45,621.5,29414.0,617.9431,619.9377,617.7835,619.828,29414.0
2022-01-11 09:30:00,623.19,623.19,618.78,619.21,9480.0,621.5135,621.5135,617.1153,617.5442,9480.0
2022-01-11 09:35:00,619.1,619.46,617.76,619.46,4950.0,617.4345,617.7935,616.0981,617.7935,4950.0
2022-01-11 09:40:00,619.9,619.95,618.21,619.4,3469.0,618.2323,618.2822,616.5468,617.7336,3469.0
2022-01-11 09:45:00,619.34,621.31,618.7,619.97,4800.0,617.6738,619.6385,617.0355,618.3021,4800.0
2022-01-11 09:50:00,620.79,620.79,619.52,619.72,13665.0,619.1199,619.1199,617.8533,618.0528,13665.0
2022-01-11 09:55:00,619.82,621.36,619.49,620.29,16864.0,618.1525,619.6884,617.8234,618.6213,16864.0
2022-01-11 10:00:00,620.36,621.57,620.18,621.24,1508.0,618.6911,619.8978,618.5116,619.5687,1508.0
2022-01-11 10:05:00,621.67,624.0,621.67,623.09,6916.0,619.9975,622.3213,619.9975,621.4137,6916.0
2022-01-11 10:10:00,623.09,624.9,622.39,623.62,9609.0,621.4137,623.2189,620.7156,621.9423,9609.0
2022-01-11 10:15:00,623.13,624.01,622.31,623.96,3992.0,621.4536,622.3312,620.6358,622.2814,3992.0
2022-01-11 10:20:00,623.98,624.99,622.93,622.96,5371.0,622.3013,623.3086,621.2542,621.2841,5371.0
2022-01-11 10:25:00,623.75,623.88,623.02,623.66,1300.0,622.0719,622.2016,621.3439,621.9822,1300.0
2022-01-11 10:30:00,622.4,623.19,621.46,621.46,15412.0,620.7256,621.5135,619.7881,619.7881,15412.0
2022-01-11 10:35:00,620.92,620.92,620.14,620.8,650.0,619.2496,619.2496,618.4717,619.1299,650.0
2022-01-11 10:40:00,620.46,620.5,618.87,618.87,2425.0,618.7908,618.8307,617.2051,617.2051,2425.0
2022-01-11 10:45:00,618.87,620.1,618.87,619.93,2368.0,617.2051,618.4318,617.2051,618.2622,2368.0
2022-01-11 10:50:00,619.5,620.79,619.5,620.19,3401.0,617.8334,619.1199,617.8334,618.5215,3401.0
2022-01-11 10:55:00,619.63,619.92,618.57,619.92,2511.0,617.963,618.2522,616.9059,618.2522,2511.0
2022-01-11 11:00:00,620.45,621.18,619.93,619.93,1366.0,618.7808,619.5089,618.2622,618.2622,1366.0
2022-01-11 11:05:00,620.45,621.28,620.05,620.95,3797.0,618.7808,619.6086,618.3819,619.2795,3797.0
2022-01-11 11:10:00,621.77,623.52,621.77,623.27,2600.0,620.0973,621.8426,620.0973,621.5932,2600.0
2022-01-11 11:15:00,624.24,624.99,623.95,624.32,3397.0,622.5606,623.3086,622.2714,622.6404,3397.0
2022-01-11 11:20:00,624.31,626.37,624.31,625.99,6476.0,622.6304,624.6849,622.6304,624.3059,6476.0
2022-01-11 11:25:00,626.41,626.41,624.94,625.4,6324.0,624.7248,624.7248,623.2587,623.7175,6324.0
2022-01-11 11:30:00,625.49,625.87,625.02,625.02,1600.0,623.8073,624.1862,623.3385,623.3385,1600.0
2022-01-11 11:35:00,625.14,625.98,624.88,625.78,1400.0,623.4582,624.2959,623.1989,624.0965,1400.0
2022-01-11 11:40:00,626.25,627.49,626.25,626.34,3059.0,624.5652,625.8019,624.5652,624.655,3059.0
2022-01-11 11:45:00,626.75,626.76,625.6,626.38,2218.0,625.0639,625.0738,623.917,624.6949,2218.0
2022-01-11 11:50:00,626.89,627.65,626.7,626.92,1279.0,625.2035,625.9615,625.014,625.2334,1279.0
2022-01-11 11:55:00,626.44,627.19,626.38,627.19,1101.0,624.7547,625.5027,624.6949,625.5027,1101.0
2022-01-11 12:00:00,627.98,628.08,626.21,626.39,1432.0,626.2906,626.3903,624.5253,624.7048,1432.0
2022-01-11 12:05:00,626.47,626.57,625.18,625.64,4237.0,624.7846,624.8844,623.4981,623.9569,4237.0
2022-01-11 12:10:00,625.61,625.61,624.82,624.83,868.0,623.9269,623.9269,623.1391,623.149,868.0
2022-01-11 12:15:00,625.88,625.88,624.06,624.35,2200.0,624.1962,624.1962,622.3811,622.6703,2200.0
2022-01-11 12:20:00,624.4,624.4,624.29,624.3,1300.0,622.7202,622.7202,622.6105,622.6205,1300.0
2022-01-11 12:25:00,623.88,623.88,622.61,622.61,1000.0,622.2016,622.2016,620.935,620.935,1000.0
2022-01-11 12:30:00,623.12,623.49,623.06,623.49,916.0,621.4436,621.8126,621.3838,621.8126,916.0
2022-01-11 12:35:00,622.71,623.02,622.24,623.01,1600.0,621.0347,621.3439,620.566,621.3339,1600.0
2022-01-11 12:40:00,623.09,623.47,622.62,622.63,2691.0,621.4137,621.7927,620.945,620.955,2691.0
2022-01-11 12:45:00,622.34,622.93,622.34,622.8,1700.0,620.6657,621.2542,620.6657,621.1245,1700.0
2022-01-11 12:50:00,622.59,622.94,622.37,622.38,869.0,620.9151,621.2641,620.6957,620.7056,869.0
2022-01-11 12:55:00,622.62,622.62,622.0,622.41,2500.0,620.945,620.945,620.3267,620.7356,2500.0
2022-01-11 13:00:00,622.21,622.71,622.16,622.71,1000.0,620.5361,621.0347,620.4862,621.0347,1000.0
2022-01-11 13:05:00,623.21,623.21,622.49,622.7,900.0,621.5334,621.5334,620.8153,621.0248,900.0
2022-01-11 13:10:00,623.04,623.54,623.04,623.54,500.0,621.3639,621.8625,621.3639,621.8625,500.0
2022-01-11 13:15:00,623.54,623.54,623.26,623.32,500.0,621.8625,621.8625,621.5833,621.6431,500.0
2022-01-11 13:20:00,623.27,624.51,623.2,624.11,2180.0,621.5932,622.8299,621.5234,622.431,2180.0
2022-01-11 13:25:00,623.4,624.3,623.4,624.3,200.0,621.7229,622.6205,621.7229,622.6205,200.0
2022-01-11 13:30:00,624.21,624.33,624.04,624.2,700.0,622.5307,622.6504,622.3612,622.5207,700.0
2022-01-11 13:35:00,623.84,624.8,623.84,624.8,1448.0,622.1617,623.1191,622.1617,623.1191,1448.0
2022-01-11 13:40:00,624.49,624.63,624.21,624.47,2273.0,622.81,622.9496,622.5307,622.79,2273.0
2022-01-11 13:45:00,624.58,625.0,624.47,624.47,2750.0,622.8997,623.3186,622.79,622.79,2750.0
2022-01-11 13:50:00,624.28,624.63,624.1,624.5,2048.0,622.6005,622.9496,622.421,622.8199,2048.0
2022-01-11 13:55:00,624.08,624.66,624.08,624.44,400.0,622.4011,622.9795,622.4011,622.7601,400.0
2022-01-11 14:00:00,624.46,625.45,624.21,624.5,2700.0,622.78,623.7674,622.5307,622.8199,2700.0
2022-01-11 14:05:00,624.18,624.72,622.87,622.87,2213.0,622.5008,623.0393,621.1943,621.1943,2213.0
2022-01-11 14:10:00,622.75,624.09,622.75,624.04,3290.0,621.0746,622.411,621.0746,622.3612,3290.0
2022-01-11 14:15:00,624.3,624.9,623.9,624.82,9227.0,622.6205,623.2189,622.2215,623.1391,9227.0
2022-01-11 14:20:00,624.62,625.37,624.05,625.19,9426.0,622.9396,623.6876,622.3711,623.5081,9426.0
2022-01-11 14:25:00,625.19,625.42,624.08,624.15,5355.0,623.5081,623.7375,622.4011,622.4709,5355.0
2022-01-11 14:30:00,624.03,624.03,623.56,623.83,6709.0,622.3512,622.3512,621.8825,622.1517,6709.0
2022-01-11 14:35:00,623.77,623.81,622.14,622.14,6367.0,622.0919,622.1318,620.4663,620.4663,6367.0
2022-01-11 14:40:00,622.16,623.88,622.16,623.88,2947.0,620.4862,622.2016,620.4862,622.2016,2947.0
2022-01-11 14:45:00,623.8,624.6,623.42,624.6,4196.0,622.1218,622.9197,621.7428,622.9197,4196.0
2022-01-11 14:50:00,624.54,625.32,624.45,625.32,3408.0,622.8598,623.6377,622.7701,623.6377,3408.0
2022-01-11 14:55:00,625.36,625.6,624.65,625.18,1600.0,623.6776,623.917,622.9695,623.4981,1600.0
2022-01-11 15:00:00,625.57,626.02,625.41,625.58,6533.0,623.887,624.3358,623.7275,623.897,6533.0
2022-01-11 15:05:00,625.8,626.0,625.8,625.95,1100.0,624.1164,624.3159,624.1164,624.266,1100.0
2022-01-11 15:10:00,625.82,625.89,625.18,625.81,3727.0,624.1364,624.2062,623.4981,624.1264,3727.0
2022-01-11 15:15:00,625.73,625.91,625.51,625.83,3893.0,624.0466,624.2261,623.8272,624.1464,3893.0
2022-01-11 15:20:00,625.54,626.07,625.53,626.02,1971.0,623.8571,624.3857,623.8472,624.3358,1971.0
2022-01-11 15:25:00,626.07,626.92,626.07,626.45,1314.0,624.3857,625.2334,624.3857,624.7647,1314.0
2022-01-11 15:30:00,626.52,626.52,625.66,626.05,5334.0,624.8345,624.8345,623.9768,624.3658,5334.0
2022-01-11 15:35:00,626.49,626.49,625.63,625.8,3167.0,624.8046,624.8046,623.9469,624.1164,3167.0
2022-01-11 15:40:00,625.74,626.33,625.62,625.75,11373.0,624.0566,624.645,623.9369,624.0666,11373.0
2022-01-11 15:45:00,625.75,626.13,625.31,625.68,8146.0,624.0666,624.4455,623.6277,623.9968,8146.0
2022-01-11 15:50:00,625.86,625.96,625.03,625.64,8935.0,624.1763,624.276,623.3485,623.9569,8935.0
2022-01-11 15:55:00,625.62,626.46,625.62,626.2,10231.0,623.9369,624.7747,623.9369,624.5154,10231.0
2022-01-12 09:30:00,624.45,626.61,624.29,624.69,8339.0,622.7701,624.9243,622.6105,623.0094,8339.0
2022-01-12 09:35:00,624.25,627.68,624.1,627.68,1520.0,622.5706,625.9914,622.421,625.9914,1520.0
2022-01-12 09:40:00,627.44,628.99,626.54,628.99,2569.0,625.752,627.2978,624.8544,627.2978,2569.0
2022-01-12 09:45:00,627.61,627.65,625.82,626.5,2700.0,625.9216,625.9615,624.1364,624.8145,2700.0
2022-01-12 09:50:00,626.73,626.73,624.76,626.44,6680.0,625.0439,625.0439,623.0792,624.7547,6680.0
2022-01-12 09:55:00,626.31,626.31,624.54,624.55,5300.0,624.6251,624.6251,622.8598,622.8698,5300.0
2022-01-12 10:00:00,624.19,624.98,622.59,624.98,1200.0,622.5108,623.2986,620.9151,623.2986,1200.0
2022-01-12 10:05:00,624.68,625.02,624.03,624.86,1400.0,622.9994,623.3385,622.3512,623.179,1400.0
2022-01-12 10:10:00,624.83,625.19,623.44,624.75,5400.0,623.149,623.5081,621.7628,623.0693,5400.0
2022-01-12 10:15:00,624.88,624.88,624.0,624.15,2100.0,623.1989,623.1989,622.3213,622.4709,2100.0
2022-01-12 10:20:00,624.86,624.95,624.0,624.0,3000.0,623.179,623.2687,622.3213,622.3213,3000.0
2022-01-12 10:25:00,623.96,623.96,623.96,623.96,100.0,622.2814,622.2814,622.2814,622.2814,100.0
2022-01-12 10:30:00,623.51,623.85,621.44,622.44,3524.0,621.8326,622.1717,619.7682,620.7655,3524.0
2022-01-12 10:35:00,622.26,622.26,621.44,621.44,1500.0,620.586,620.586,619.7682,619.7682,1500.0
2022-01-12 10:40:00,621.08,621.17,620.83,621.13,668.0,619.4091,619.4989,619.1598,619.459,668.0
2022-01-12 10:45:00,621.41,624.0,621.39,622.51,2595.0,619.7382,622.3213,619.7183,620.8353,2595.0
2022-01-12 10:50:00,623.59,623.6,623.03,623.38,4074.0,621.9124,621.9223,621.3539,621.7029,4074.0
2022-01-12 10:55:00,623.51,624.0,623.09,624.0,1641.0,621.8326,622.3213,621.4137,622.3213,1641.0
2022-01-12 11:00:00,623.96,625.01,623.95,624.05,6684.0,622.2814,623.3286,622.2714,622.3711,6684.0
2022-01-12 11:05:00,624.75,624.75,622.78,622.78,1150.0,623.0693,623.0693,621.1046,621.1046,1150.0
2022-01-12 11:10:00,623.42,625.13,623.42,624.67,5043.0,621.7428,623.4482,621.7428,622.9895,5043.0
2022-01-12 11:15:00,624.29,625.17,623.4,625.17,6545.0,622.6105,623.4881,621.7229,623.4881,6545.0
2022-01-12 11:20:00,625.23,626.63,625.23,626.63,1540.0,623.548,624.9442,623.548,624.9442,1540.0
2022-01-12 11:25:00,626.5,627.36,626.5,627.21,899.0,624.8145,625.6722,624.8145,625.5226,899.0
2022-01-12 11:30:00,627.49,627.81,626.21,627.69,2161.0,625.8019,626.121,624.5253,626.0013,2161.0
2022-01-12 11:35:00,627.91,628.84,627.7,628.23,4209.0,626.2208,627.1483,626.0113,626.5399,4209.0
2022-01-12 11:40:00,628.77,628.77,628.05,628.19,1000.0,627.0784,627.0784,626.3604,626.5,1000.0
2022-01-12 11:45:00,628.13,628.64,628.0,628.0,4030.0,626.4402,626.9488,626.3105,626.3105,4030.0
2022-01-12 11:50:00,627.64,627.65,626.95,627.4,3068.0,625.9515,625.9615,625.2633,625.7121,3068.0
2022-01-12 11:55:00,627.16,627.71,627.05,627.05,600.0,625.4728,626.0213,625.3631,625.3631,600.0
2022-01-12 12:00:00,627.32,627.71,626.56,627.71,3025.0,625.6323,626.0213,624.8744,626.0213,3025.0
2022-01-12 12:05:00,627.54,627.68,626.9,627.68,2078.0,625.8517,625.9914,625.2135,625.9914,2078.0
2022-01-12 12:10:00,627.68,627.68,626.62,626.62,976.0,625.9914,625.9914,624.9342,624.9342,976.0
2022-01-12 12:15:00,626.12,626.12,626.05,626.05,200.0,624.4356,624.4356,624.3658,624.3658,200.0
2022-01-12 12:20:00,626.24,626.61,626.14,626.17,600.0,624.5552,624.9243,624.4555,624.4854,600.0
2022-01-12 12:25:00,626.41,626.41,625.52,625.79,500.0,624.7248,624.7248,623.8372,624.1065,500.0
2022-01-12 12:30:00,625.64,625.9,625.64,625.9,600.0,623.9569,624.2162,623.9569,624.2162,600.0
2022-01-12 12:35:00,625.72,626.39,625.72,625.9,900.0,624.0366,624.7048,624.0366,624.2162,900.0
2022-01-12 12:40:00,626.35,627.1,626.35,627.1,600.0,624.665,625.4129,624.665,625.4129,600.0
2022-01-12 12:45:00,627.51,627.57,627.23,627.57,1200.0,625.8218,625.8817,625.5426,625.8817,1200.0
2022-01-12 12:50:00,627.58,628.28,627.58,628.08,2962.0,625.8916,626.5898,625.8916,626.3903,2962.0
2022-01-12 12:55:00,628.5,628.76,628.46,628.46,700.0,626.8092,627.0685,626.7693,626.7693,700.0
2022-01-12 13:00:00,628.56,629.11,628.21,629.11,1828.0,626.869,627.4175,626.5199,627.4175,1828.0
2022-01-12 13:05:00,628.91,628.91,627.58,627.59,1037.0,627.2181,627.2181,625.8916,625.9016,1037.0
2022-01-12 13:10:00,628.22,628.22,627.79,627.79,900.0,626.5299,626.5299,626.1011,626.1011,900.0
2022-01-12 13:15:00,628.16,628.16,627.17,627.17,1274.0,626.4701,626.4701,625.4827,625.4827,1274.0
2022-01-12 13:20:00,626.77,627.0,626.77,627.0,600.0,625.0838,625.3132,625.0838,625.3132,600.0
2022-01-12 13:25:00,626.64,627.35,626.64,627.26,500.0,624.9542,625.6623,624.9542,625.5725,500.0
2022-01-12 13:30:00,626.63,627.57,626.45,627.57,800.0,624.9442,625.8817,624.7647,625.8817,800.0
2022-01-12 13:35:00,627.64,628.07,627.12,628.07,1700.0,625.9515,626.3803,625.4329,626.3803,1700.0
2022-01-12 13:40:00,627.7,627.7,627.58,627.58,576.0,626.0113,626.0113,625.8916,625.8916,576.0
2022-01-12 13:45:00,627.81,627.97,627.8,627.97,500.0,626.121,626.2806,626.1111,626.2806,500.0
2022-01-12 13:50:00,628.11,628.48,627.38,627.72,6800.0,626.4202,626.7892,625.6922,626.0313,6800.0
2022-01-12 13:55:00,627.6,627.66,626.97,627.16,800.0,625.9116,625.9714,625.2833,625.4728,800.0
2022-01-12 14:00:00,626.95,627.15,626.82,627.1,1608.0,625.2633,625.4628,625.1337,625.4129,1608.0
2022-01-12 14:05:00,627.07,628.42,627.05,627.71,11881.0,625.383,626.7294,625.3631,626.0213,11881.0
2022-01-12 14:10:00,627.99,628.1,627.4,628.0,3193.0,626.3005,626.4102,625.7121,626.3105,3193.0
2022-01-12 14:15:00,628.13,629.08,628.13,629.08,2545.0,626.4402,627.3876,626.4402,627.3876,2545.0
2022-01-12 14:20:00,628.94,629.06,628.81,628.82,600.0,627.248,627.3677,627.1183,627.1283,600.0
2022-01-12 14:25:00,628.46,628.82,628.46,628.8,1000.0,626.7693,627.1283,626.7693,627.1084,1000.0
2022-01-12 14:30:00,628.6,628.83,628.27,628.27,4437.0,626.9089,627.1383,626.5798,626.5798,4437.0
2022-01-12 14:35:00,628.53,628.79,628.39,628.52,1800.0,626.8391,627.0984,626.6995,626.8291,1800.0
2022-01-12 14:40:00,628.41,628.41,627.99,628.31,1515.0,626.7194,626.7194,626.3005,626.6197,1515.0
2022-01-12 14:45:00,628.48,628.51,628.16,628.51,800.0,626.7892,626.8191,626.4701,626.8191,800.0
2022-01-12 14:50:00,628.38,628.76,628.32,628.76,1300.0,626.6895,627.0685,626.6297,627.0685,1300.0
2022-01-12 14:55:00,628.78,629.16,628.63,628.79,1200.0,627.0884,627.4674,626.9388,627.0984,1200.0
2022-01-12 15:00:00,628.69,628.69,627.21,627.21,2272.0,626.9987,626.9987,625.5226,625.5226,2272.0
2022-01-12 15:05:00,627.7,627.87,627.25,627.25,558.0,626.0113,626.1809,625.5625,625.5625,558.0
2022-01-12 15:10:00,627.39,628.77,627.39,628.75,6790.0,625.7022,627.0784,625.7022,627.0585,6790.0
2022-01-12 15:15:00,628.86,629.38,628.46,628.85,16262.0,627.1682,627.6868,626.7693,627.1582,16262.0
2022-01-12 15:20:00,628.74,628.83,628.13,628.71,4346.0,627.0485,627.1383,626.4402,627.0186,4346.0
2022-01-12 15:25:00,628.74,628.76,627.72,628.14,6551.0,627.0485,627.0685,626.0313,626.4501,6551.0
2022-01-12 15:30:00,628.36,629.04,628.0,628.22,3684.0,626.6695,627.3477,626.3105,626.5299,3684.0
2022-01-12 15:35:00,628.21,628.57,628.2,628.57,1900.0,626.5199,626.879,626.51,626.879,1900.0
2022-01-12 15:40:00,628.24,629.37,628.24,629.28,3011.0,626.5499,627.6768,626.5499,627.5871,3011.0
2022-01-12 15:45:00,629.58,630.08,629.22,629.66,4016.0,627.8863,628.3849,627.5272,627.966,4016.0
2022-01-12 15:50:00,629.75,632.24,629.75,632.24,13413.0,628.0558,630.5391,628.0558,630.5391,13413.0
2022-01-12 15:55:00,632.39,632.39,630.76,631.45,28951.0,630.6887,630.6887,629.0631,629.7512,28951.0
2022-01-13 09:30:00,632.75,632.75,627.06,631.24,9135.0,631.0477,631.0477,625.373,629.5418,9135.0
2022-01-13 09:35:00,630.8,631.55,628.74,629.9,14106.0,629.103,629.851,627.0485,628.2054,14106.0
2022-01-13 09:40:00,629.83,629.83,627.35,627.85,1802.0,628.1356,628.1356,625.6623,626.1609,1802.0
2022-01-13 09:45:00,627.83,629.34,627.55,627.57,1600.0,626.141,627.6469,625.8617,625.8817,1600.0
2022-01-13 09:50:00,627.46,627.95,625.02,625.99,5118.0,625.772,626.2606,623.3385,624.3059,5118.0
2022-01-13 09:55:00,626.39,628.63,626.02,628.63,2379.0,624.7048,626.9388,624.3358,626.9388,2379.0
2022-01-13 10:00:00,628.21,628.21,626.2,626.9,9624.0,626.5199,626.5199,624.5154,625.2135,9624.0
2022-01-13 10:05:00,626.61,627.34,626.22,626.22,3001.0,624.9243,625.6523,624.5353,624.5353,3001.0
2022-01-13 10:10:00,626.15,627.15,625.7,627.15,5062.0,624.4655,625.4628,624.0167,625.4628,5062.0
2022-01-13 10:15:00,626.53,627.07,626.44,626.44,1000.0,624.8445,625.383,624.7547,624.7547,1000.0
2022-01-13 10:20:00,626.44,626.44,624.16,624.16,1012.0,624.7547,624.7547,622.4808,622.4808,1012.0
2022-01-13 10:25:00,624.64,625.11,623.61,623.8,2200.0,622.9596,623.4283,621.9323,622.1218,2200.0
2022-01-13 10:30:00,624.46,625.62,624.06,625.12,2349.0,622.78,623.9369,622.3811,623.4383,2349.0
2022-01-13 10:35:00,625.55,626.93,625.55,625.61,1500.0,623.8671,625.2434,623.8671,623.9269,1500.0
2022-01-13 10:40:00,625.81,625.81,624.83,624.83,700.0,624.1264,624.1264,623.149,623.149,700.0
2022-01-13 10:45:00,624.66,626.06,624.51,624.51,1600.0,622.9795,624.3757,622.8299,622.8299,1600.0
2022-01-13 10:50:00,624.0,624.0,620.66,621.25,4850.0,622.3213,622.3213,618.9903,619.5787,4850.0
2022-01-13 10:55:00,621.14,622.32,621.14,622.32,1200.0,619.469,620.6458,619.469,620.6458,1200.0
2022-01-13 11:00:00,622.42,622.59,621.09,621.28,5300.0,620.7455,620.9151,619.4191,619.6086,5300.0
2022-01-13 11:05:00,621.74,622.84,621.66,622.84,1725.0,620.0674,621.1644,619.9876,621.1644,1725.0
2022-01-13 11:10:00,623.86,624.25,622.13,622.49,3025.0,622.1816,622.5706,620.4563,620.8153,3025.0
2022-01-13 11:15:00,622.35,622.5,621.21,621.32,2300.0,620.6757,620.8253,619.5388,619.6485,2300.0
2022-01-13 11:20:00,621.34,623.52,621.34,622.7,6003.0,619.6684,621.8426,619.6684,621.0248,6003.0
2022-01-13 11:25:00,622.87,623.42,622.76,623.42,915.0,621.1943,621.7428,621.0846,621.7428,915.0
2022-01-13 11:30:00,623.31,623.41,621.6,622.56,8806.0,621.6331,621.7329,619.9277,620.8851,8806.0
2022-01-13 11:35:00,622.0,622.89,621.71,621.87,1800.0,620.3267,621.2143,620.0374,620.197,1800.0
2022-01-13 11:40:00,622.08,622.64,621.7,621.84,2361.0,620.4064,620.9649,620.0275,620.1671,2361.0
2022-01-13 11:45:00,621.8,621.97,621.0,621.1,1812.0,620.1272,620.2967,619.3293,619.4291,1812.0
2022-01-13 11:50:00,620.73,621.79,620.68,621.78,7141.0,619.0601,620.1172,619.0102,620.1072,7141.0
2022-01-13 11:55:00,621.49,622.25,621.48,621.95,2330.0,619.818,620.576,619.8081,620.2768,2330.0
2022-01-13 12:00:00,621.88,621.88,621.16,621.17,1300.0,620.207,620.207,619.4889,619.4989,1300.0
2022-01-13 12:05:00,620.66,621.89,620.65,620.74,7030.0,618.9903,620.2169,618.9803,619.07,7030.0
2022-01-13 12:10:00,620.7,621.18,620.17,620.64,3000.0,619.0302,619.5089,618.5016,618.9703,3000.0
2022-01-13 12:15:00,619.17,619.17,615.65,615.65,2185.0,617.5043,617.5043,613.9937,613.9937,2185.0
2022-01-13 12:20:00,615.55,616.5,614.14,615.6,5987.0,613.894,614.8415,612.4878,613.9439,5987.0
2022-01-13 12:25:00,615.27,615.42,614.16,615.02,5300.0,613.6148,613.7644,612.5077,613.3654,5300.0
2022-01-13 12:30:00,614.35,615.76,614.28,615.16,1800.0,612.6972,614.1034,612.6274,613.5051,1800.0
2022-01-13 12:35:00,615.38,617.34,615.25,617.34,3467.0,613.7245,615.6792,613.5948,615.6792,3467.0
2022-01-13 12:40:00,617.35,617.41,616.65,616.74,700.0,615.6892,615.749,614.991,615.0808,700.0
2022-01-13 12:45:00,617.23,617.62,616.02,616.39,2200.0,615.5695,615.9584,614.3627,614.7317,2200.0
2022-01-13 12:50:00,616.34,618.28,616.1,616.83,1900.0,614.6819,616.6167,614.4425,615.1706,1900.0
2022-01-13 12:55:00,617.05,617.06,616.3,616.88,1085.0,615.39,615.3999,614.642,615.2204,1085.0
2022-01-13 13:00:00,616.42,617.16,616.15,617.01,4862.0,614.7617,615.4997,614.4924,615.3501,4862.0
2022-01-13 13:05:00,616.84,618.97,616.67,617.84,4600.0,615.1805,617.3048,615.011,616.1778,4600.0
2022-01-13 13:10:00,618.38,618.47,617.42,617.54,3841.0,616.7164,616.8062,615.759,615.8787,3841.0
2022-01-13 13:15:00,617.54,619.03,617.51,618.9,8722.0,615.8787,617.3646,615.8487,617.235,8722.0
2022-01-13 13:20:00,619.29,619.64,618.92,619.33,1800.0,617.6239,617.973,617.2549,617.6638,1800.0
2022-01-13 13:25:00,619.41,619.68,618.98,619.39,1650.0,617.7436,618.0129,617.3148,617.7237,1650.0
2022-01-13 13:30:00,619.41,619.41,618.13,618.36,1422.0,617.7436,617.7436,616.4671,616.6964,1422.0
2022-01-13 13:35:00,618.13,618.22,617.31,618.22,1350.0,616.4671,616.5568,615.6493,616.5568,1350.0
2022-01-13 13:40:00,618.39,618.4,617.39,617.45,2750.0,616.7264,616.7363,615.7291,615.7889,2750.0
2022-01-13 13:45:00,617.46,618.29,617.45,618.29,1900.0,615.7989,616.6266,615.7889,616.6266,1900.0
2022-01-13 13:50:00,618.2,619.16,618.2,618.73,3117.0,616.5369,617.4943,616.5369,617.0655,3117.0
2022-01-13 13:55:00,618.7,619.41,618.49,619.41,3400.0,617.0355,617.7436,616.8261,617.7436,3400.0
2022-01-13 14:00:00,620.11,620.73,619.79,620.09,1514.0,618.4417,619.0601,618.1226,618.4218,1514.0
2022-01-13 14:05:00,620.28,620.35,619.45,619.45,2700.0,618.6113,618.6811,617.7835,617.7835,2700.0
2022-01-13 14:10:00,619.19,619.19,618.94,618.94,1100.0,617.5242,617.5242,617.2749,617.2749,1100.0
2022-01-13 14:15:00,619.25,620.46,618.45,620.46,6398.0,617.5841,618.7908,616.7862,618.7908,6398.0
2022-01-13 14:20:00,619.9,619.95,619.41,619.67,3803.0,618.2323,618.2822,617.7436,618.0029,3803.0
2022-01-13 14:25:00,619.77,619.91,619.49,619.57,2600.0,618.1027,618.2423,617.8234,617.9032,2600.0
2022-01-13 14:30:00,619.47,619.65,618.63,619.38,2400.0,617.8035,617.983,616.9657,617.7137,2400.0
2022-01-13 14:35:00,619.38,619.38,619.0,619.0,1000.0,617.7137,617.7137,617.3347,617.3347,1000.0
2022-01-13 14:40:00,619.24,619.73,619.02,619.62,5400.0,617.5741,618.0628,617.3547,617.9531,5400.0
2022-01-13 14:45:00,619.38,619.86,619.2,619.38,2900.0,617.7137,618.1924,617.5342,617.7137,2900.0
2022-01-13 14:50:00,619.37,620.58,619.18,620.49,6296.0,617.7037,618.9105,617.5142,618.8207,6296.0
2022-01-13 14:55:00,620.75,620.91,619.85,619.94,1500.0,619.08,619.2396,618.1824,618.2722,1500.0
2022-01-13 15:00:00,619.82,620.0,618.45,619.63,4017.0,618.1525,618.332,616.7862,617.963,4017.0
2022-01-13 15:05:00,619.75,619.89,618.98,619.42,4136.0,618.0827,618.2223,617.3148,617.7536,4136.0
2022-01-13 15:10:00,619.49,619.9,619.0,619.57,6013.0,617.8234,618.2323,617.3347,617.9032,6013.0
2022-01-13 15:15:00,619.69,619.69,617.82,617.83,3772.0,618.0229,618.0229,616.1579,616.1679,3772.0
2022-01-13 15:20:00,617.77,618.26,616.61,617.06,3310.0,616.108,616.5967,614.9512,615.3999,3310.0
2022-01-13 15:25:00,617.13,617.41,616.56,616.89,4000.0,615.4698,615.749,614.9013,615.2304,4000.0
2022-01-13 15:30:00,616.99,617.65,616.49,617.37,6088.0,615.3301,615.9884,614.8315,615.7091,6088.0
2022-01-13 15:35:00,617.56,617.67,615.05,615.43,6170.0,615.8986,616.0083,613.3954,613.7743,6170.0
2022-01-13 15:40:00,615.44,617.5,615.43,616.4,5500.0,613.7843,615.8388,613.7743,614.7417,5500.0
2022-01-13 15:45:00,616.01,616.08,615.16,615.95,17125.0,614.3528,614.4226,613.5051,614.2929,17125.0
2022-01-13 15:50:00,615.85,617.07,615.15,615.44,10770.0,614.1932,615.4099,613.4951,613.7843,10770.0
2022-01-13 15:55:00,614.81,616.81,614.81,616.12,30780.0,613.156,615.1506,613.156,614.4625,30780.0
2022-01-14 09:30:00,616.02,620.0,616.02,620.0,9126.0,614.3627,618.332,614.3627,618.332,9126.0
2022-01-14 09:35:00,620.02,620.28,617.6,619.29,2010.0,618.352,618.6113,615.9385,617.6239,2010.0
2022-01-14 09:40:00,621.11,623.2,618.9,618.9,5849.0,619.439,621.5234,617.235,617.235,5849.0
2022-01-14 09:45:00,618.4,622.71,618.4,622.11,2805.0,616.7363,621.0347,616.7363,620.4364,2805.0
2022-01-14 09:50:00,621.92,621.92,620.78,620.78,800.0,620.2469,620.2469,619.1099,619.1099,800.0
2022-01-14 09:55:00,620.7,621.58,619.37,620.96,9446.0,619.0302,619.9078,617.7037,619.2895,9446.0
2022-01-14 10:00:00,619.74,619.78,617.0,618.5,13031.0,618.0727,618.1126,615.3401,616.8361,13031.0
2022-01-14 10:05:00,618.65,618.67,616.3,617.05,24187.0,616.9857,617.0056,614.642,615.39,24187.0
2022-01-14 10:10:00,616.68,617.33,614.01,614.01,8950.0,615.021,615.6692,612.3581,612.3581,8950.0
2022-01-14 10:15:00,613.14,615.32,612.31,614.66,10292.0,611.4905,613.6646,610.6627,613.0064,10292.0
2022-01-14 10:20:00,615.27,615.84,614.28,615.1,7700.0,613.6148,614.1832,612.6274,613.4452,7700.0
2022-01-14 10:25:00,615.16,615.53,614.63,615.44,4643.0,613.5051,613.8741,612.9765,613.7843,4643.0
2022-01-14 10:30:00,615.47,615.87,615.46,615.87,600.0,613.8142,614.2131,613.8042,614.2131,600.0
2022-01-14 10:35:00,616.88,617.64,616.74,616.87,2923.0,615.2204,615.9784,615.0808,615.2105,2923.0
2022-01-14 10:40:00,616.47,617.05,615.79,615.79,7867.0,614.8115,615.39,614.1334,614.1334,7867.0
2022-01-14 10:45:00,615.77,616.72,615.67,616.26,3300.0,614.1134,615.0609,614.0137,614.6021,3300.0
2022-01-14 10:50:00,616.75,617.49,615.53,615.72,16931.0,615.0908,615.8288,613.8741,614.0635,16931.0
2022-01-14 10:55:00,616.47,616.58,613.56,614.23,3640.0,614.8115,614.9212,611.9094,612.5776,3640.0
2022-01-14 11:00:00,615.15,615.42,612.38,612.8,4483.0,613.4951,613.7644,610.7325,611.1514,4483.0
2022-01-14 11:05:00,612.86,614.72,612.85,614.5,8488.0,611.2112,613.0662,611.2013,612.8468,8488.0
2022-01-14 11:10:00,614.81,616.12,613.58,614.13,6628.0,613.156,614.4625,611.9293,612.4778,6628.0
2022-01-14 11:15:00,614.02,615.28,612.87,612.94,9414.0,612.3681,613.6247,611.2212,611.291,9414.0
2022-01-14 11:20:00,612.53,613.52,612.53,613.32,3380.0,610.8821,611.8695,610.8821,611.67,3380.0
2022-01-14 11:25:00,613.29,615.02,612.72,613.58,2900.0,611.6401,613.3654,611.0716,611.9293,2900.0
2022-01-14 11:30:00,614.7,615.39,614.7,614.95,1805.0,613.0463,613.7344,613.0463,613.2956,1805.0
2022-01-14 11:35:00,615.2,615.56,614.4,615.0,4550.0,613.5449,613.904,612.7471,613.3455,4550.0
2022-01-14 11:40:00,614.87,615.34,613.8,614.6,6256.0,613.2158,613.6846,612.1487,612.9466,6256.0
2022-01-14 11:45:00,614.69,616.0,614.49,615.98,5800.0,613.0363,614.3428,612.8369,614.3228,5800.0
2022-01-14 11:50:00,615.99,617.21,615.98,616.86,4872.0,614.3328,615.5495,614.3228,615.2005,4872.0
2022-01-14 11:55:00,616.81,616.81,616.17,616.33,2695.0,615.1506,615.1506,614.5123,614.6719,2695.0
2022-01-14 12:00:00,615.56,616.02,615.56,615.58,1104.0,613.904,614.3627,613.904,613.9239,1104.0
2022-01-14 12:05:00,615.49,615.64,614.59,615.45,16776.0,613.8342,613.9838,612.9366,613.7943,16776.0
2022-01-14 12:10:00,615.49,616.42,615.41,616.35,9321.0,613.8342,614.7617,613.7544,614.6919,9321.0
2022-01-14 12:15:00,616.33,617.97,615.64,617.85,8490.0,614.6719,616.3075,613.9838,616.1878,8490.0
2022-01-14 12:20:00,617.85,617.86,616.87,616.92,6699.0,616.1878,616.1978,615.2105,615.2603,6699.0
2022-01-14 12:25:00,616.73,617.55,616.59,617.32,6342.0,615.0708,615.8886,614.9312,615.6592,6342.0
2022-01-14 12:30:00,617.21,618.02,616.78,617.84,3200.0,615.5495,616.3574,615.1207,616.1778,3200.0
2022-01-14 12:35:00,618.18,618.18,616.86,616.86,2229.0,616.5169,616.5169,615.2005,615.2005,2229.0
2022-01-14 12:40:00,616.95,616.95,616.25,616.31,2300.0,615.2902,615.2902,614.5921,614.652,2300.0
2022-01-14 12:45:00,616.49,616.49,613.72,613.72,2932.0,614.8315,614.8315,612.0689,612.0689,2932.0
2022-01-14 12:50:00,614.23,614.23,612.17,612.96,2700.0,612.5776,612.5776,610.5231,611.311,2700.0
2022-01-14 12:55:00,612.91,612.91,610.4,610.99,7650.0,611.2611,611.2611,608.7579,609.3463,7650.0
2022-01-14 13:00:00,611.0,611.87,610.49,611.43,6278.0,609.3562,610.2239,608.8476,609.7851,6278.0
2022-01-14 13:05:00,611.53,611.55,610.91,611.27,3574.0,609.8848,609.9048,609.2665,609.6255,3574.0
2022-01-14 13:10:00,611.29,611.81,609.34,609.45,14322.0,609.6455,610.1641,607.7007,607.8104,14322.0
2022-01-14 13:15:00,609.31,609.93,609.27,609.65,5605.0,607.6708,608.2891,607.6309,608.0099,5605.0
2022-01-14 13:20:00,609.25,609.34,607.01,607.1,5963.0,607.611,607.7007,605.377,605.4667,5963.0
2022-01-14 13:25:00,607.0,607.57,604.8,605.35,8704.0,605.367,605.9355,603.1729,603.7214,8704.0
2022-01-14 13:30:00,605.6,607.0,604.98,606.5,7703.0,603.9708,605.367,603.3524,604.8684,7703.0
2022-01-14 13:35:00,606.83,608.31,606.83,607.48,2495.0,605.1975,606.6735,605.1975,605.8457,2495.0
2022-01-14 13:40:00,607.69,607.82,607.11,607.69,2215.0,606.0552,606.1848,605.4767,606.0552,2215.0
2022-01-14 13:45:00,607.74,607.81,606.15,607.03,3292.0,606.105,606.1748,604.5193,605.3969,3292.0
2022-01-14 13:50:00,606.94,607.5,606.63,607.0,2384.0,605.3072,605.8657,604.998,605.367,2384.0
2022-01-14 13:55:00,607.41,609.44,607.33,609.35,18217.0,605.7759,607.8004,605.6961,607.7107,18217.0
2022-01-14 14:00:00,609.38,610.49,609.37,609.99,3650.0,607.7406,608.8476,607.7306,608.349,3650.0
2022-01-14 14:05:00,610.02,610.27,608.9,610.0,3490.0,608.3789,608.6282,607.2619,608.3589,3490.0
2022-01-14 14:10:00,609.73,609.73,608.59,609.0,1700.0,608.0897,608.0897,606.9527,607.3616,1700.0
2022-01-14 14:15:00,608.98,609.75,608.97,609.67,1013.0,607.3417,608.1096,607.3317,608.0298,1013.0
2022-01-14 14:20:00,609.59,610.41,609.55,610.02,800.0,607.95,608.7678,607.9101,608.3789,800.0
2022-01-14 14:25:00,610.94,610.94,609.81,610.29,1600.0,609.2964,609.2964,608.1694,608.6482,1600.0
2022-01-14 14:30:00,610.59,611.67,610.58,610.89,2775.0,608.9473,610.0244,608.9374,609.2465,2775.0
2022-01-14 14:35:00,611.42,613.32,611.23,613.09,3538.0,609.7751,611.67,609.5856,611.4406,3538.0
2022-01-14 14:40:00,612.83,612.88,611.78,611.78,700.0,611.1813,611.2312,610.1341,610.1341,700.0
2022-01-14 14:45:00,611.94,612.54,611.93,612.29,800.0,610.2937,610.8921,610.2837,610.6428,800.0
2022-01-14 14:50:00,612.71,612.71,612.17,612.17,300.0,611.0616,611.0616,610.5231,610.5231,300.0
2022-01-14 14:55:00,612.65,612.82,611.9,611.9,1300.0,611.0018,611.1714,610.2538,610.2538,1300.0
2022-01-14 15:00:00,612.01,613.18,612.01,612.84,1500.0,610.3635,611.5304,610.3635,611.1913,1500.0
2022-01-14 15:05:00,612.38,612.51,611.41,611.73,2800.0,610.7325,610.8622,609.7651,610.0843,2800.0
2022-01-14 15:10:00,612.11,613.0,611.42,612.78,3951.0,610.4633,611.3509,609.7751,611.1315,3951.0
2022-01-14 15:15:00,613.25,613.9,613.24,613.77,800.0,611.6002,612.2484,611.5902,612.1188,800.0
2022-01-14 15:20:00,614.18,614.64,614.18,614.58,681.0,612.5277,612.9865,612.5277,612.9266,681.0
2022-01-14 15:25:00,615.22,616.09,615.09,615.09,2427.0,613.5649,614.4326,613.4352,613.4352,2427.0
2022-01-14 15:30:00,615.13,615.68,613.94,614.96,4966.0,613.4751,614.0237,612.2883,613.3056,4966.0
2022-01-14 15:35:00,615.51,616.2,615.42,616.04,1960.0,613.8541,614.5423,613.7644,614.3827,1960.0
2022-01-14 15:40:00,616.64,616.96,616.58,616.78,1800.0,614.9811,615.3002,614.9212,615.1207,1800.0
2022-01-14 15:45:00,616.54,616.54,614.86,615.22,7711.0,614.8813,614.8813,613.2059,613.5649,7711.0
2022-01-14 15:50:00,615.8,616.1,615.29,615.71,7353.0,614.1433,614.4425,613.6347,614.0536,7353.0
2022-01-14 15:55:00,615.35,615.56,614.58,615.24,19153.0,613.6945,613.904,612.9266,613.5848,19153.0
2022-01-18 09:30:00,604.52,607.78,604.45,606.15,12010.0,602.8937,606.1449,602.8239,604.5193,12010.0
2022-01-18 09:35:00,605.89,605.9,602.5,602.5,3244.0,604.26,604.27,600.8791,600.8791,3244.0
2022-01-18 09:40:00,602.06,602.99,600.52,602.45,9542.0,600.4403,601.3678,598.9044,600.8292,9542.0
2022-01-18 09:45:00,602.27,602.28,600.12,601.0,24568.0,600.6497,600.6597,598.5055,599.3831,24568.0
2022-01-18 09:50:00,601.06,602.24,600.71,601.63,10727.0,599.443,600.6198,599.0939,600.0115,10727.0
2022-01-18 09:55:00,601.85,602.69,601.04,602.69,14190.0,600.2309,601.0686,599.423,601.0686,14190.0
2022-01-18 10:00:00,602.51,603.66,602.01,603.66,7857.0,600.8891,602.036,600.3904,602.036,7857.0
2022-01-18 10:05:00,603.4,606.18,603.4,605.24,5030.0,601.7767,604.5492,601.7767,603.6117,5030.0
2022-01-18 10:10:00,605.04,605.63,604.62,604.62,4506.0,603.4123,604.0007,602.9934,602.9934,4506.0
2022-01-18 10:15:00,604.63,605.95,604.36,605.23,8954.0,603.0034,604.3198,602.7341,603.6018,8954.0
2022-01-18 10:20:00,605.5,606.17,605.38,605.97,1395.0,603.871,604.5392,603.7514,604.3398,1395.0
2022-01-18 10:25:00,606.2,606.98,606.0,606.57,5587.0,604.5692,605.3471,604.3697,604.9382,5587.0
2022-01-18 10:30:00,606.73,607.8,606.39,607.44,10326.0,605.0977,606.1649,604.7586,605.8058,10326.0
2022-01-18 10:35:00,607.65,607.91,606.1,606.75,26676.0,606.0153,606.2746,604.4694,605.1177,26676.0
2022-01-18 10:40:00,606.51,606.98,605.01,605.5,7150.0,604.8783,605.3471,603.3824,603.871,7150.0
2022-01-18 10:45:00,606.48,606.48,605.02,605.43,3193.0,604.8484,604.8484,603.3923,603.8012,3193.0
2022-01-18 10:50:00,605.69,605.69,603.51,604.05,5976.0,604.0605,604.0605,601.8864,602.4249,5976.0
2022-01-18 10:55:00,603.55,603.84,603.08,603.19,1605.0,601.9263,602.2155,601.4576,601.5673,1605.0
2022-01-18 11:00:00,603.2,603.2,601.06,601.06,11231.0,601.5772,601.5772,599.443,599.443,11231.0
2022-01-18 11:05:00,600.65,600.94,600.1,600.88,6881.0,599.0341,599.3233,598.4856,599.2635,6881.0
2022-01-18 11:10:00,600.75,601.73,600.5,601.5,10406.0,599.1338,600.1112,598.8845,599.8818,10406.0
2022-01-18 11:15:00,601.47,602.22,600.98,600.98,2600.0,599.8519,600.5999,599.3632,599.3632,2600.0
2022-01-18 11:20:00,600.38,600.38,598.13,598.85,4391.0,598.7648,598.7648,596.5209,597.2389,4391.0
2022-01-18 11:25:00,598.91,599.94,598.48,599.94,6621.0,597.2988,598.326,596.8699,598.326,6621.0
2022-01-18 11:30:00,599.93,600.66,598.59,598.6,7791.0,598.316,599.0441,596.9796,596.9896,7791.0
2022-01-18 11:35:00,598.64,601.76,598.47,601.76,8915.0,597.0295,600.1411,596.86,600.1411,8915.0
2022-01-18 11:40:00,602.28,604.89,602.28,604.5,5979.0,600.6597,603.2627,600.6597,602.8737,5979.0
2022-01-18 11:45:00,604.4,605.53,604.08,604.8,4750.0,602.774,603.901,602.4549,603.1729,4750.0
2022-01-18 11:50:00,604.8,605.0,604.38,604.6,5186.0,603.1729,603.3724,602.7541,602.9735,5186.0
2022-01-18 11:55:00,604.87,605.07,604.74,605.07,2485.0,603.2427,603.4422,603.1131,603.4422,2485.0
2022-01-18 12:00:00,605.0,605.73,604.99,605.38,2501.0,603.3724,604.1004,603.3624,603.7514,2501.0
2022-01-18 12:05:00,604.69,604.96,603.91,604.31,4434.0,603.0632,603.3325,602.2853,602.6842,4434.0
2022-01-18 12:10:00,604.1,604.93,604.1,604.7,2110.0,602.4748,603.3026,602.4748,603.0732,2110.0
2022-01-18 12:15:00,604.98,606.0,604.98,606.0,905.0,603.3524,604.3697,603.3524,604.3697,905.0
2022-01-18 12:20:00,606.47,606.8,605.89,605.89,1094.0,604.8384,605.1675,604.26,604.26,1094.0
2022-01-18 12:25:00,605.7,606.13,604.94,604.94,2393.0,604.0705,604.4993,603.3125,603.3125,2393.0
2022-01-18 12:30:00,604.6,605.72,604.6,605.72,4055.0,602.9735,604.0905,602.9735,604.0905,4055.0
2022-01-18 12:35:00,606.2,606.22,604.6,604.9,1990.0,604.5692,604.5891,602.9735,603.2727,1990.0
2022-01-18 12:40:00,604.73,605.09,603.7,604.63,3081.0,603.1031,603.4621,602.0759,603.0034,3081.0
2022-01-18 12:45:00,605.1,605.55,604.46,604.86,2400.0,603.4721,603.9209,602.8338,603.2328,2400.0
2022-01-18 12:50:00,604.78,605.96,604.57,604.83,4301.0,603.153,604.3298,602.9435,603.2028,4301.0
2022-01-18 12:55:00,604.5,604.67,604.11,604.57,5449.0,602.8737,603.0433,602.4848,602.9435,5449.0
2022-01-18 13:00:00,604.53,604.99,604.51,604.91,700.0,602.9037,603.3624,602.8837,603.2826,700.0
2022-01-18 13:05:00,605.29,605.55,604.08,604.52,2200.0,603.6616,603.9209,602.4549,602.8937,2200.0
2022-01-18 13:10:00,604.99,605.89,604.22,604.51,5329.0,603.3624,604.26,602.5945,602.8837,5329.0
2022-01-18 13:15:00,604.69,605.54,604.69,605.35,2465.0,603.0632,603.9109,603.0632,603.7214,2465.0
2022-01-18 13:20:00,604.93,604.93,604.34,604.75,1304.0,603.3026,603.3026,602.7142,603.1231,1304.0
2022-01-18 13:25:00,604.36,604.89,604.25,604.52,3497.0,602.7341,603.2627,602.6244,602.8937,3497.0
2022-01-18 13:30:00,604.36,604.4,603.5,603.59,2500.0,602.7341,602.774,601.8764,601.9662,2500.0
2022-01-18 13:35:00,603.12,603.46,602.32,603.46,1593.0,601.4974,601.8365,600.6996,601.8365,1593.0
2022-01-18 13:40:00,603.37,604.72,603.36,604.72,2700.0,601.7468,603.0931,601.7368,603.0931,2700.0
2022-01-18 13:45:00,604.75,605.01,604.51,604.8,3398.0,603.1231,603.3824,602.8837,603.1729,3398.0
2022-01-18 13:50:00,605.08,605.53,605.0,605.04,1406.0,603.4522,603.901,603.3724,603.4123,1406.0
2022-01-18 13:55:00,605.02,606.05,605.02,606.05,1200.0,603.3923,604.4196,603.3923,604.4196,1200.0
2022-01-18 14:00:00,606.22,606.22,605.51,605.64,1356.0,604.5891,604.5891,603.881,604.0107,1356.0
2022-01-18 14:05:00,605.93,606.52,605.93,606.07,400.0,604.2999,604.8883,604.2999,604.4395,400.0
2022-01-18 14:10:00,606.0,606.1,604.86,605.04,1523.0,604.3697,604.4694,603.2328,603.4123,1523.0
2022-01-18 14:15:00,605.06,605.06,604.68,604.97,800.0,603.4322,603.4322,603.0532,603.3425,800.0
2022-01-18 14:20:00,604.52,604.73,602.85,603.13,2571.0,602.8937,603.1031,601.2282,601.5074,2571.0
2022-01-18 14:25:00,603.13,603.9,603.08,603.89,2400.0,601.5074,602.2753,601.4576,602.2654,2400.0
2022-01-18 14:30:00,603.88,604.78,603.66,604.47,5400.0,602.2554,603.153,602.036,602.8438,5400.0
2022-01-18 14:35:00,604.52,605.31,604.07,605.14,5429.0,602.8937,603.6816,602.4449,603.512,5429.0
2022-01-18 14:40:00,605.24,606.41,605.24,606.27,2800.0,603.6117,604.7786,603.6117,604.639,2800.0
2022-01-18 14:45:00,606.06,607.43,605.83,607.39,2600.0,604.4295,605.7959,604.2002,605.756,2600.0
2022-01-18 14:50:00,607.42,608.23,607.42,608.18,1310.0,605.7859,606.5937,605.7859,606.5438,1310.0
2022-01-18 14:55:00,607.86,608.06,607.41,607.66,1264.0,606.2247,606.4242,605.7759,606.0252,1264.0
2022-01-18 15:00:00,607.58,608.67,606.25,606.74,5760.0,605.9454,607.0325,604.619,605.1077,5760.0
2022-01-18 15:05:00,606.68,608.57,606.68,608.15,5758.0,605.0479,606.9328,605.0479,606.5139,5758.0
2022-01-18 15:10:00,608.09,609.47,608.09,609.24,2342.0,606.4541,607.8304,606.4541,607.601,2342.0
2022-01-18 15:15:00,609.09,609.28,607.38,608.95,13422.0,607.4514,607.6409,605.746,607.3118,13422.0
2022-01-18 15:20:00,608.91,610.8,608.83,609.56,6445.0,607.2719,609.1568,607.1921,607.9201,6445.0
2022-01-18 15:25:00,609.9,611.26,609.73,610.05,2600.0,608.2592,609.6155,608.0897,608.4088,2600.0
2022-01-18 15:30:00,610.42,610.96,609.7,610.68,6239.0,608.7778,609.3164,608.0597,609.0371,6239.0
2022-01-18 15:35:00,610.67,610.92,609.96,610.06,4235.0,609.0271,609.2765,608.319,608.4188,4235.0
2022-01-18 15:40:00,610.0,610.54,609.78,609.8,8600.0,608.3589,608.8975,608.1395,608.1595,8600.0
2022-01-18 15:45:00,609.71,610.55,609.71,610.39,9302.0,608.0697,608.9075,608.0697,608.7479,9302.0
2022-01-18 15:50:00,610.47,612.39,610.16,610.62,21771.0,608.8277,610.7425,608.5185,608.9773,21771.0
2022-01-18 15:55:00,610.62,612.11,610.41,611.25,69999.0,608.9773,610.4633,608.7678,609.6056,69999.0
2022-01-19 09:30:00,617.01,617.28,612.4,617.28,8663.0,615.3501,615.6194,610.7525,615.6194,8663.0
2022-01-19 09:35:00,615.15,621.26,615.15,620.01,2614.0,613.4951,619.5886,613.4951,618.342,2614.0
2022-01-19 09:40:00,619.19,620.3,618.91,620.07,3110.0,617.5242,618.6312,617.245,618.4018,3110.0
2022-01-19 09:45:00,621.38,625.05,621.38,624.27,2654.0,619.7083,623.3684,619.7083,622.5905,2654.0
2022-01-19 09:50:00,624.56,624.67,620.0,621.9,4326.0,622.8798,622.9895,618.332,620.2269,4326.0
2022-01-19 09:55:00,621.03,621.03,619.51,620.72,2116.0,619.3593,619.3593,617.8434,619.0501,2116.0
2022-01-19 10:00:00,620.63,621.43,619.47,620.67,3365.0,618.9603,619.7582,617.8035,619.0002,3365.0
2022-01-19 10:05:00,621.01,621.01,617.58,618.91,3739.0,619.3393,619.3393,615.9185,617.245,3739.0
2022-01-19 10:10:00,617.96,620.04,617.91,620.04,3722.0,616.2975,618.3719,616.2477,618.3719,3722.0
2022-01-19 10:15:00,618.97,620.04,618.97,619.91,5128.0,617.3048,618.3719,617.3048,618.2423,5128.0
2022-01-19 10:20:00,619.8,621.1,618.94,620.79,2690.0,618.1326,619.4291,617.2749,619.1199,2690.0
2022-01-19 10:25:00,620.67,621.69,620.62,621.18,1197.0,619.0002,620.0175,618.9504,619.5089,1197.0
2022-01-19 10:30:00,621.34,621.91,619.71,619.72,1557.0,619.6684,620.2369,618.0428,618.0528,1557.0
2022-01-19 10:35:00,619.47,619.47,618.08,618.08,7662.0,617.8035,617.8035,616.4172,616.4172,7662.0
2022-01-19 10:40:00,617.88,618.75,617.47,617.97,5663.0,616.2177,617.0854,615.8088,616.3075,5663.0
2022-01-19 10:45:00,617.98,620.07,617.77,618.9,5864.0,616.3175,618.4018,616.108,617.235,5864.0
2022-01-19 10:50:00,619.05,621.97,618.88,621.47,5629.0,617.3846,620.2967,617.215,619.7981,5629.0
2022-01-19 10:55:00,621.66,622.26,620.86,620.87,815.0,619.9876,620.586,619.1897,619.1997,815.0
2022-01-19 11:00:00,620.99,622.24,620.71,621.54,1750.0,619.3194,620.566,619.0401,619.8679,1750.0
2022-01-19 11:05:00,622.21,622.43,622.1,622.43,1500.0,620.5361,620.7555,620.4264,620.7555,1500.0
2022-01-19 11:10:00,622.48,622.48,619.06,619.06,600.0,620.8054,620.8054,617.3946,617.3946,600.0
2022-01-19 11:15:00,617.1,619.62,617.1,619.05,4587.0,615.4398,617.9531,615.4398,617.3846,4587.0
2022-01-19 11:20:00,619.12,619.54,618.92,619.5,1200.0,617.4544,617.8733,617.2549,617.8334,1200.0
2022-01-19 11:25:00,619.67,621.87,619.67,621.06,2300.0,618.0029,620.197,618.0029,619.3892,2300.0
2022-01-19 11:30:00,621.53,621.76,620.39,620.39,1300.0,619.8579,620.0873,618.721,618.721,1300.0
2022-01-19 11:35:00,621.33,622.74,620.92,622.74,1500.0,619.6585,621.0647,619.2496,621.0647,1500.0
2022-01-19 11:40:00,622.4,622.72,621.93,622.2,1711.0,620.7256,621.0447,620.2568,620.5261,1711.0
2022-01-19 11:45:00,621.68,622.48,621.68,622.48,700.0,620.0075,620.8054,620.0075,620.8054,700.0
2022-01-19 11:50:00,622.5,623.98,622.47,623.95,1452.0,620.8253,622.3013,620.7954,622.2714,1452.0
2022-01-19 11:55:00,623.78,624.2,623.73,623.76,899.0,622.1019,622.5207,622.052,622.0819,899.0
2022-01-19 12:00:00,624.26,624.89,623.74,624.24,1577.0,622.5806,623.2089,622.062,622.5606,1577.0
2022-01-19 12:05:00,624.98,625.18,624.65,624.97,2448.0,623.2986,623.4981,622.9695,623.2887,2448.0
2022-01-19 12:10:00,625.23,626.91,624.88,626.45,3767.0,623.548,625.2234,623.1989,624.7647,3767.0
2022-01-19 12:15:00,626.26,627.01,626.21,626.21,3047.0,624.5752,625.3232,624.5253,624.5253,3047.0
2022-01-19 12:20:00,626.2,626.68,625.91,626.26,1894.0,624.5154,624.9941,624.2261,624.5752,1894.0
2022-01-19 12:25:00,625.48,625.99,625.47,625.99,200.0,623.7973,624.3059,623.7873,624.3059,200.0
2022-01-19 12:30:00,625.24,625.85,625.23,625.66,1366.0,623.5579,624.1663,623.548,623.9768,1366.0
2022-01-19 12:35:00,625.56,625.86,624.86,625.8,6119.0,623.8771,624.1763,623.179,624.1164,6119.0
2022-01-19 12:40:00,625.94,625.94,624.97,624.98,900.0,624.2561,624.2561,623.2887,623.2986,900.0
2022-01-19 12:45:00,625.07,626.01,625.07,625.39,970.0,623.3884,624.3259,623.3884,623.7075,970.0
2022-01-19 12:50:00,625.18,626.3,625.18,625.73,2567.0,623.4981,624.6151,623.4981,624.0466,2567.0
2022-01-19 12:55:00,626.01,626.01,626.01,626.01,200.0,624.3259,624.3259,624.3259,624.3259,200.0
2022-01-19 13:00:00,625.8,626.8,625.5,626.8,1411.0,624.1164,625.1137,623.8172,625.1137,1411.0
2022-01-19 13:05:00,626.93,627.63,626.86,627.45,2516.0,625.2434,625.9415,625.1736,625.762,2516.0
2022-01-19 13:10:00,627.63,628.05,627.53,627.86,900.0,625.9415,626.3604,625.8418,626.1709,900.0
2022-01-19 13:15:00,627.8,627.8,626.75,626.75,700.0,626.1111,626.1111,625.0639,625.0639,700.0
2022-01-19 13:20:00,626.17,626.17,624.94,625.08,3761.0,624.4854,624.4854,623.2587,623.3984,3761.0
2022-01-19 13:25:00,625.52,626.21,625.47,625.58,3200.0,623.8372,624.5253,623.7873,623.897,3200.0
2022-01-19 13:30:00,625.79,625.79,624.78,624.78,300.0,624.1065,624.1065,623.0992,623.0992,300.0
2022-01-19 13:35:00,624.57,625.23,624.55,625.23,1705.0,622.8897,623.548,622.8698,623.548,1705.0
2022-01-19 13:40:00,625.24,625.86,625.24,625.86,1164.0,623.5579,624.1763,623.5579,624.1763,1164.0
2022-01-19 13:45:00,625.73,625.73,624.84,624.84,850.0,624.0466,624.0466,623.159,623.159,850.0
2022-01-19 13:50:00,624.91,625.15,624.61,625.15,900.0,623.2288,623.4682,622.9296,623.4682,900.0
2022-01-19 13:55:00,625.59,625.9,625.18,625.88,3100.0,623.907,624.2162,623.4981,624.1962,3100.0
2022-01-19 14:00:00,625.59,626.16,625.52,625.69,1325.0,623.907,624.4755,623.8372,624.0067,1325.0
2022-01-19 14:05:00,625.5,625.58,623.2,623.9,4720.0,623.8172,623.897,621.5234,622.2215,4720.0
2022-01-19 14:10:00,623.76,624.86,623.76,623.98,2000.0,622.0819,623.179,622.0819,622.3013,2000.0
2022-01-19 14:15:00,624.02,624.9,623.51,624.1,5300.0,622.3412,623.2189,621.8326,622.421,5300.0
2022-01-19 14:20:00,624.3,624.93,623.84,624.7,4889.0,622.6205,623.2488,622.1617,623.0194,4889.0
2022-01-19 14:25:00,624.72,625.72,624.68,624.69,1600.0,623.0393,624.0366,622.9994,623.0094,1600.0
2022-01-19 14:30:00,624.94,625.12,624.5,625.11,1815.0,623.2587,623.4383,622.8199,623.4283,1815.0
2022-01-19 14:35:00,624.96,625.02,624.33,624.33,5690.0,623.2787,623.3385,622.6504,622.6504,5690.0
2022-01-19 14:40:00,624.33,624.9,624.33,624.5,3504.0,622.6504,623.2189,622.6504,622.8199,3504.0
2022-01-19 14:45:00,624.14,624.57,623.66,623.66,3151.0,622.4609,622.8897,621.9822,621.9822,3151.0
2022-01-19 14:50:00,622.97,623.01,621.64,622.11,1615.0,621.294,621.3339,619.9676,620.4364,1615.0
2022-01-19 14:55:00,623.13,623.8,622.64,623.62,3571.0,621.4536,622.1218,620.9649,621.9423,3571.0
2022-01-19 15:00:00,623.44,623.44,622.52,622.89,5666.0,621.7628,621.7628,620.8453,621.2143,5666.0
2022-01-19 15:05:00,623.03,623.03,622.28,622.48,1500.0,621.3539,621.3539,620.6059,620.8054,1500.0
2022-01-19 15:10:00,622.48,623.03,622.48,622.97,2786.0,620.8054,621.3539,620.8054,621.294,2786.0
2022-01-19 15:15:00,622.77,623.8,622.65,623.79,6640.0,621.0946,622.1218,620.9749,622.1118,6640.0
2022-01-19 15:20:00,623.56,624.07,623.34,623.88,3717.0,621.8825,622.3911,621.663,622.2016,3717.0
2022-01-19 15:25:00,624.11,624.26,623.27,623.37,4113.0,622.431,622.5806,621.5932,621.693,4113.0
2022-01-19 15:30:00,623.18,623.91,622.88,623.83,15252.0,621.5035,622.2315,621.2043,622.1517,15252.0
2022-01-19 15:35:00,623.41,623.77,621.9,621.9,16794.0,621.7329,622.0919,620.2269,620.2269,16794.0
2022-01-19 15:40:00,621.93,622.99,621.44,622.38,19385.0,620.2568,621.314,619.7682,620.7056,19385.0
2022-01-19 15:45:00,622.32,622.49,619.36,620.08,5456.0,620.6458,620.8153,617.6938,618.4118,5456.0
2022-01-19 15:50:00,619.75,619.95,618.9,618.9,9800.0,618.0827,618.2822,617.235,617.235,9800.0
2022-01-19 15:55:00,618.77,619.37,617.9,618.4,27349.0,617.1053,617.7037,616.2377,616.7363,27349.0
2022-01-20 09:30:00,621.15,622.29,618.5,621.28,5388.0,619.4789,620.6159,616.8361,619.6086,5388.0
2022-01-20 09:35:00,620.81,621.39,619.95,620.18,1483.0,619.1399,619.7183,618.2822,618.5116,1483.0
2022-01-20 09:40:00,618.1,619.69,617.88,618.92,2100.0,616.4371,618.0229,616.2177,617.2549,2100.0
2022-01-20 09:45:00,618.44,618.88,618.06,618.24,4808.0,616.7762,617.215,616.3973,616.5768,4808.0
2022-01-20 09:50:00,618.25,618.47,617.67,618.21,2150.0,616.5867,616.8062,616.0083,616.5468,2150.0
2022-01-20 09:55:00,618.09,619.27,617.76,619.14,1565.0,616.4272,617.604,616.0981,617.4743,1565.0
2022-01-20 10:00:00,618.5,619.4,617.31,618.4,6502.0,616.8361,617.7336,615.6493,616.7363,6502.0
2022-01-20 10:05:00,617.22,618.53,615.16,615.16,9301.0,615.5595,616.866,613.5051,613.5051,9301.0
2022-01-20 10:10:00,613.39,616.06,613.18,615.45,5113.0,611.7398,614.4026,611.5304,613.7943,5113.0
2022-01-20 10:15:00,614.54,615.0,612.92,614.18,2146.0,612.8867,613.3455,611.2711,612.5277,2146.0
2022-01-20 10:20:00,614.01,614.18,613.92,613.95,700.0,612.3581,612.5277,612.2684,612.2983,700.0
2022-01-20 10:25:00,613.11,614.33,613.11,614.01,1050.0,611.4606,612.6773,611.4606,612.3581,1050.0
2022-01-20 10:30:00,614.36,616.46,614.0,616.46,5228.0,612.7072,614.8016,612.3482,614.8016,5228.0
2022-01-20 10:35:00,617.29,619.07,616.57,617.54,1586.0,615.6293,617.4045,614.9113,615.8787,1586.0
2022-01-20 10:40:00,617.78,619.53,617.78,619.3,14654.0,616.118,617.8633,616.118,617.6339,14654.0
2022-01-20 10:45:00,619.02,619.53,617.7,618.06,8724.0,617.3547,617.8633,616.0382,616.3973,8724.0
2022-01-20 10:50:00,618.24,618.24,617.63,617.64,1157.0,616.5768,616.5768,615.9684,615.9784,1157.0
2022-01-20 10:55:00,618.58,618.77,618.21,618.43,893.0,616.9159,617.1053,616.5468,616.7663,893.0
2022-01-20 11:00:00,618.4,618.85,617.92,617.99,767.0,616.7363,617.1851,616.2576,616.3274,767.0
2022-01-20 11:05:00,617.99,618.63,617.99,618.54,1750.0,616.3274,616.9657,616.3274,616.876,1750.0
2022-01-20 11:10:00,618.5,618.51,617.38,617.76,2867.0,616.8361,616.846,615.7191,616.0981,2867.0
2022-01-20 11:15:00,618.0,618.53,617.5,618.41,7570.0,616.3374,616.866,615.8388,616.7463,7570.0
2022-01-20 11:20:00,618.31,618.77,616.38,616.38,3575.0,616.6466,617.1053,614.7218,614.7218,3575.0
2022-01-20 11:25:00,616.34,617.1,616.34,616.62,1110.0,614.6819,615.4398,614.6819,614.9611,1110.0
2022-01-20 11:30:00,617.02,617.28,616.65,617.15,2344.0,615.3601,615.6194,614.991,615.4897,2344.0
2022-01-20 11:35:00,617.0,617.32,616.57,616.96,1500.0,615.3401,615.6592,614.9113,615.3002,1500.0
2022-01-20 11:40:00,616.61,616.61,615.24,615.24,450.0,614.9512,614.9512,613.5848,613.5848,450.0
2022-01-20 11:45:00,614.37,615.23,614.07,614.08,900.0,612.7172,613.5749,612.418,612.428,900.0
2022-01-20 11:50:00,613.03,614.07,613.03,614.07,855.0,611.3808,612.418,611.3808,612.418,855.0
2022-01-20 11:55:00,613.56,613.56,613.22,613.35,2269.0,611.9094,611.9094,611.5703,611.6999,2269.0
2022-01-20 12:00:00,613.17,613.53,613.16,613.53,400.0,611.5204,611.8794,611.5104,611.8794,400.0
2022-01-20 12:05:00,613.01,613.69,612.66,612.66,850.0,611.3608,612.039,611.0118,611.0118,850.0
2022-01-20 12:10:00,613.0,613.66,612.93,613.15,1707.0,611.3509,612.0091,611.2811,611.5005,1707.0
2022-01-20 12:15:00,613.44,615.43,613.44,614.95,2712.0,611.7897,613.7743,611.7897,613.2956,2712.0
2022-01-20 12:20:00,614.74,614.86,614.74,614.86,500.0,613.0862,613.2059,613.0862,613.2059,500.0
2022-01-20 12:25:00,614.69,615.44,613.98,615.44,1135.0,613.0363,613.7843,612.3282,613.7843,1135.0
2022-01-20 12:30:00,615.49,615.49,615.41,615.42,607.0,613.8342,613.8342,613.7544,613.7644,607.0
2022-01-20 12:35:00,615.52,615.85,615.21,615.31,1100.0,613.8641,614.1932,613.5549,613.6547,1100.0
2022-01-20 12:40:00,614.87,616.15,614.56,616.15,1787.0,613.2158,614.4924,612.9067,614.4924,1787.0
2022-01-20 12:45:00,616.25,617.81,616.25,617.81,2850.0,614.5921,616.1479,614.5921,616.1479,2850.0
2022-01-20 12:50:00,616.84,617.42,616.66,617.1,2400.0,615.1805,615.759,615.001,615.4398,2400.0
2022-01-20 12:55:00,616.9,617.0,616.77,616.86,1300.0,615.2404,615.3401,615.1107,615.2005,1300.0
2022-01-20 13:00:00,616.88,617.16,616.46,617.0,5480.0,615.2204,615.4997,614.8016,615.3401,5480.0
2022-01-20 13:05:00,616.89,617.06,616.33,617.0,4292.0,615.2304,615.3999,614.6719,615.3401,4292.0
2022-01-20 13:10:00,617.08,618.04,616.76,617.94,3091.0,615.4199,616.3773,615.1008,616.2776,3091.0
2022-01-20 13:15:00,617.98,617.98,617.2,617.47,1221.0,616.3175,616.3175,615.5396,615.8088,1221.0
2022-01-20 13:20:00,617.69,617.96,617.27,617.9,800.0,616.0282,616.2975,615.6094,616.2377,800.0
2022-01-20 13:25:00,617.81,617.97,617.7,617.7,2260.0,616.1479,616.3075,616.0382,616.0382,2260.0
2022-01-20 13:30:00,617.92,617.97,617.76,617.97,300.0,616.2576,616.3075,616.0981,616.3075,300.0
2022-01-20 13:35:00,617.27,618.38,617.26,618.26,2905.0,615.6094,616.7164,615.5994,616.5967,2905.0
2022-01-20 13:40:00,618.24,618.34,617.76,618.1,1000.0,616.5768,616.6765,616.0981,616.4371,1000.0
2022-01-20 13:45:00,617.51,618.49,617.38,618.09,4928.0,615.8487,616.8261,615.7191,616.4272,4928.0
2022-01-20 13:50:00,618.2,618.2,618.19,618.2,500.0,616.5369,616.5369,616.5269,616.5369,500.0
2022-01-20 13:55:00,618.05,618.05,617.04,617.04,400.0,616.3873,616.3873,615.38,615.38,400.0
2022-01-20 14:00:00,616.55,619.0,616.55,619.0,1846.0,614.8913,617.3347,614.8913,617.3347,1846.0
2022-01-20 14:05:00,618.9,620.05,618.9,619.41,4100.0,617.235,618.3819,617.235,617.7436,4100.0
2022-01-20 14:10:00,619.42,620.43,619.42,620.0,5400.0,617.7536,618.7609,617.7536,618.332,5400.0
2022-01-20 14:15:00,619.07,619.07,617.49,618.22,4330.0,617.4045,617.4045,615.8288,616.5568,4330.0
2022-01-20 14:20:00,618.25,619.41,618.2,619.3,5592.0,616.5867,617.7436,616.5369,617.6339,5592.0
2022-01-20 14:25:00,619.32,619.62,618.92,619.26,2600.0,617.6539,617.9531,617.2549,617.594,2600.0
2022-01-20 14:30:00,618.85,619.55,618.84,619.41,3270.0,617.1851,617.8832,617.1752,617.7436,3270.0
2022-01-20 14:35:00,619.27,619.27,617.93,617.94,1660.0,617.604,617.604,616.2676,616.2776,1660.0
2022-01-20 14:40:00,617.72,617.72,615.99,616.98,3325.0,616.0582,616.0582,614.3328,615.3202,3325.0
2022-01-20 14:45:00,616.98,617.77,616.94,617.64,2850.0,615.3202,616.108,615.2803,615.9784,2850.0
2022-01-20 14:50:00,617.71,618.41,616.93,617.95,3448.0,616.0482,616.7463,615.2703,616.2875,3448.0
2022-01-20 14:55:00,618.31,618.46,617.81,618.2,1100.0,616.6466,616.7962,616.1479,616.5369,1100.0
2022-01-20 15:00:00,619.29,619.29,617.32,618.37,4243.0,617.6239,617.6239,615.6592,616.7064,4243.0
2022-01-20 15:05:00,618.03,618.05,617.43,617.43,5300.0,616.3673,616.3873,615.7689,615.7689,5300.0
2022-01-20 15:10:00,617.67,617.92,616.78,616.86,6790.0,616.0083,616.2576,615.1207,615.2005,6790.0
2022-01-20 15:15:00,617.12,617.58,616.37,617.46,3145.0,615.4598,615.9185,614.7118,615.7989,3145.0
2022-01-20 15:20:00,617.56,617.68,616.7,617.0,7292.0,615.8986,616.0183,615.0409,615.3401,7292.0
2022-01-20 15:25:00,617.0,617.44,616.89,617.07,13277.0,615.3401,615.7789,615.2304,615.4099,13277.0
2022-01-20 15:30:00,617.0,617.49,615.08,615.58,9964.0,615.3401,615.8288,613.4253,613.9239,9964.0
2022-01-20 15:35:00,615.38,615.49,612.43,613.41,4742.0,613.7245,613.8342,610.7824,611.7598,4742.0
2022-01-20 15:40:00,613.7,614.76,613.27,614.6,10150.0,612.049,613.1061,611.6201,612.9466,10150.0
2022-01-20 15:45:00,614.65,615.04,614.35,614.53,11928.0,612.9964,613.3854,612.6972,612.8768,11928.0
2022-01-20 15:50:00,613.3,618.07,613.04,615.2,44981.0,611.6501,616.4072,611.3908,613.5449,44981.0
2022-01-20 15:55:00,615.36,615.36,612.69,614.38,36726.0,613.7045,613.7045,611.0417,612.7272,36726.0
2022-01-21 09:30:00,615.8,617.39,611.08,616.48,29426.0,614.1433,615.7291,609.436,614.8215,29426.0
2022-01-21 09:35:00,617.95,618.88,614.77,615.8,2134.0,616.2875,617.215,613.1161,614.1433,2134.0
2022-01-21 09:40:00,615.78,615.95,615.54,615.54,655.0,614.1234,614.2929,613.884,613.884,655.0
2022-01-21 09:45:00,616.09,617.87,615.01,616.59,1300.0,614.4326,616.2078,613.3555,614.9312,1300.0
2022-01-21 09:50:00,616.57,616.57,614.48,615.0,4975.0,614.9113,614.9113,612.8269,613.3455,4975.0
2022-01-21 09:55:00,614.9,618.3,614.9,618.3,2224.0,613.2458,616.6366,613.2458,616.6366,2224.0
2022-01-21 10:00:00,617.14,617.15,614.66,615.37,3608.0,615.4797,615.4897,613.0064,613.7145,3608.0
2022-01-21 10:05:00,616.2,617.67,615.85,615.85,2000.0,614.5423,616.0083,614.1932,614.1932,2000.0
2022-01-21 10:10:00,616.35,616.55,615.15,615.82,10135.0,614.6919,614.8913,613.4951,614.1633,10135.0
2022-01-21 10:15:00,615.62,616.85,615.62,616.17,2626.0,613.9638,615.1905,613.9638,614.5123,2626.0
2022-01-21 10:20:00,616.22,617.99,615.87,617.99,3597.0,614.5622,616.3274,614.2131,616.3274,3597.0
2022-01-21 10:25:00,618.15,619.07,617.87,618.08,5471.0,616.487,617.4045,616.2078,616.4172,5471.0
2022-01-21 10:30:00,618.57,621.69,618.56,620.46,1336.0,616.9059,620.0175,616.8959,618.7908,1336.0
2022-01-21 10:35:00,621.53,621.53,619.67,619.67,3121.0,619.8579,619.8579,618.0029,618.0029,3121.0
2022-01-21 10:40:00,619.63,619.63,617.71,619.1,2126.0,617.963,617.963,616.0482,617.4345,2126.0
2022-01-21 10:45:00,619.29,621.38,617.36,621.22,3378.0,617.6239,619.7083,615.6991,619.5488,3378.0
2022-01-21 10:50:00,621.61,623.98,621.61,621.99,3586.0,619.9377,622.3013,619.9377,620.3167,3586.0
2022-01-21 10:55:00,622.02,622.11,621.41,622.11,1746.0,620.3466,620.4364,619.7382,620.4364,1746.0
2022-01-21 11:00:00,622.15,622.94,619.23,622.94,9266.0,620.4763,621.2641,617.5641,621.2641,9266.0
2022-01-21 11:05:00,622.34,622.93,620.94,622.18,2639.0,620.6657,621.2542,619.2695,620.5062,2639.0
2022-01-21 11:10:00,621.58,622.59,620.83,620.95,7365.0,619.9078,620.9151,619.1598,619.2795,7365.0
2022-01-21 11:15:00,621.52,622.39,620.82,621.2,4499.0,619.8479,620.7156,619.1498,619.5288,4499.0
2022-01-21 11:20:00,622.37,623.84,622.03,623.15,1433.0,620.6957,622.1617,620.3566,621.4736,1433.0
2022-01-21 11:25:00,621.96,622.38,621.9,622.0,2218.0,620.2868,620.7056,620.2269,620.3267,2218.0
2022-01-21 11:30:00,621.74,622.29,620.2,621.42,7042.0,620.0674,620.6159,618.5315,619.7482,7042.0
2022-01-21 11:35:00,621.85,621.85,617.73,617.91,1695.0,620.1771,620.1771,616.0681,616.2477,1695.0
2022-01-21 11:40:00,616.9,618.72,616.89,617.31,4550.0,615.2404,617.0555,615.2304,615.6493,4550.0
2022-01-21 11:45:00,617.18,617.62,615.23,615.86,4400.0,615.5196,615.9584,613.5749,614.2032,4400.0
2022-01-21 11:50:00,615.71,616.58,615.0,615.03,1056.0,614.0536,614.9212,613.3455,613.3754,1056.0
2022-01-21 11:55:00,614.09,615.1,614.09,615.1,2691.0,612.4379,613.4452,612.4379,613.4452,2691.0
2022-01-21 12:00:00,615.93,615.93,614.09,614.2,8300.0,614.273,614.273,612.4379,612.5476,8300.0
2022-01-21 12:05:00,614.18,614.18,611.71,611.71,1850.0,612.5277,612.5277,610.0643,610.0643,1850.0
2022-01-21 12:10:00,611.36,612.12,610.88,611.87,4656.0,609.7153,610.4732,609.2366,610.2239,4656.0
2022-01-21 12:15:00,611.3,612.75,611.11,612.1,3685.0,609.6554,611.1015,609.466,610.4533,3685.0
2022-01-21 12:20:00,611.72,611.72,611.02,611.61,500.0,610.0743,610.0743,609.3762,609.9646,500.0
2022-01-21 12:25:00,611.64,614.7,611.64,614.7,13626.0,609.9945,613.0463,609.9945,613.0463,13626.0
2022-01-21 12:30:00,614.03,615.3,613.33,614.78,17263.0,612.3781,613.6447,611.68,613.1261,17263.0
2022-01-21 12:35:00,615.29,615.29,612.57,614.0,4458.0,613.6347,613.6347,610.922,612.3482,4458.0
2022-01-21 12:40:00,613.56,615.06,613.46,614.14,9372.0,611.9094,613.4053,611.8096,612.4878,9372.0
2022-01-21 12:45:00,614.48,616.21,614.48,615.23,4866.0,612.8269,614.5522,612.8269,613.5749,4866.0
2022-01-21 12:50:00,615.2,615.62,614.23,614.35,7234.0,613.5449,613.9638,612.5776,612.6972,7234.0
2022-01-21 12:55:00,614.12,614.46,613.4,613.4,1144.0,612.4679,612.8069,611.7498,611.7498,1144.0
2022-01-21 13:00:00,613.68,614.07,612.68,613.33,3928.0,612.029,612.418,611.0317,611.68,3928.0
2022-01-21 13:05:00,613.38,613.53,612.96,613.23,18181.0,611.7298,611.8794,611.311,611.5802,18181.0
2022-01-21 13:10:00,613.09,616.39,612.95,615.97,6525.0,611.4406,614.7317,611.301,614.3129,6525.0
2022-01-21 13:15:00,615.7,615.7,612.64,613.13,76726.0,614.0436,614.0436,610.9918,611.4805,76726.0
2022-01-21 13:20:00,612.55,613.44,612.55,613.15,18870.0,610.9021,611.7897,610.9021,611.5005,18870.0
2022-01-21 13:25:00,613.18,613.98,612.28,613.2,22839.0,611.5304,612.3282,610.6328,611.5503,22839.0
2022-01-21 13:30:00,612.98,614.95,612.98,614.67,12192.0,611.3309,613.2956,611.3309,613.0164,12192.0
2022-01-21 13:35:00,614.82,615.82,614.81,615.75,6411.0,613.166,614.1633,613.156,614.0935,6411.0
2022-01-21 13:40:00,616.62,616.62,616.09,616.17,1100.0,614.9611,614.9611,614.4326,614.5123,1100.0
2022-01-21 13:45:00,615.94,616.42,615.5,615.96,6286.0,614.283,614.7617,613.8441,614.3029,6286.0
2022-01-21 13:50:00,616.83,617.08,616.28,616.96,1550.0,615.1706,615.4199,614.622,615.3002,1550.0
2022-01-21 13:55:00,616.48,616.9,615.9,616.58,2635.0,614.8215,615.2404,614.2431,614.9212,2635.0
2022-01-21 14:00:00,616.41,617.02,615.37,616.41,2338.0,614.7517,615.3601,613.7145,614.7517,2338.0
2022-01-21 14:05:00,616.47,617.32,615.41,615.41,1600.0,614.8115,615.6592,613.7544,613.7544,1600.0
2022-01-21 14:10:00,616.44,616.46,615.62,616.25,3624.0,614.7816,614.8016,613.9638,614.5921,3624.0
2022-01-21 14:15:00,616.98,618.24,616.98,618.24,1303.0,615.3202,616.5768,615.3202,616.5768,1303.0
2022-01-21 14:20:00,617.33,618.6,617.33,618.12,1169.0,615.6692,616.9358,615.6692,616.4571,1169.0
2022-01-21 14:25:00,617.96,618.24,616.99,616.99,1500.0,616.2975,616.5768,615.3301,615.3301,1500.0
2022-01-21 14:30:00,616.32,617.17,616.32,617.06,1000.0,614.6619,615.5096,614.6619,615.3999,1000.0
2022-01-21 14:35:00,616.62,618.05,616.62,617.88,550.0,614.9611,616.3873,614.9611,616.2177,550.0
2022-01-21 14:40:00,618.56,618.85,617.85,618.15,2595.0,616.8959,617.1851,616.1878,616.487,2595.0
2022-01-21 14:45:00,618.24,618.91,618.23,618.91,4022.0,616.5768,617.245,616.5668,617.245,4022.0
2022-01-21 14:50:00,619.12,619.12,617.31,617.32,1000.0,617.4544,617.4544,615.6493,615.6592,1000.0
2022-01-21 14:55:00,617.33,617.61,615.64,615.64,1734.0,615.6692,615.9485,613.9838,613.9838,1734.0
2022-01-21 15:00:00,615.94,616.01,615.62,615.66,2125.0,614.283,614.3528,613.9638,614.0037,2125.0
2022-01-21 15:05:00,615.56,615.56,614.33,614.34,1320.0,613.904,613.904,612.6773,612.6873,1320.0
2022-01-21 15:10:00,613.96,615.1,613.08,615.1,6809.0,612.3083,613.4452,611.4307,613.4452,6809.0
2022-01-21 15:15:00,614.93,618.16,614.91,618.04,8380.0,613.2757,616.497,613.2557,616.3773,8380.0
2022-01-21 15:20:00,617.74,618.58,617.21,618.09,22407.0,616.0781,616.9159,615.5495,616.4272,22407.0
2022-01-21 15:25:00,618.08,618.27,616.05,616.72,14203.0,616.4172,616.6067,614.3927,615.0609,14203.0
2022-01-21 15:30:00,616.71,618.2,616.26,616.26,27495.0,615.0509,616.5369,614.6021,614.6021,27495.0
2022-01-21 15:35:00,616.0,617.51,615.86,617.51,107538.0,614.3428,615.8487,614.2032,615.8487,107538.0
2022-01-21 15:40:00,617.17,618.86,617.16,617.68,13400.0,615.5096,617.1951,615.4997,616.0183,13400.0
2022-01-21 15:45:00,617.11,617.58,616.13,617.58,5300.0,615.4498,615.9185,614.4724,615.9185,5300.0
2022-01-21 15:50:00,616.99,622.14,615.93,621.69,41186.0,615.3301,620.4663,614.273,620.0175,41186.0
2022-01-21 15:55:00,621.4,622.88,621.32,621.32,146235.0,619.7283,621.2043,619.6485,619.6485,146235.0
2022-01-24 09:30:00,614.58,622.0,613.07,622.0,25195.0,612.9266,620.3267,611.4207,620.3267,25195.0
2022-01-24 09:35:00,621.34,623.54,619.0,620.0,13465.0,619.6684,621.8625,617.3347,618.332,13465.0
2022-01-24 09:40:00,619.73,620.5,615.29,615.88,7215.0,618.0628,618.8307,613.6347,614.2231,7215.0
2022-01-24 09:45:00,616.21,619.99,615.8,617.29,5502.0,614.5522,618.3221,614.1433,615.6293,5502.0
2022-01-24 09:50:00,617.27,619.3,615.0,618.92,9296.0,615.6094,617.6339,613.3455,617.2549,9296.0
2022-01-24 09:55:00,618.21,619.95,614.19,617.46,6549.0,616.5468,618.2822,612.5377,615.7989,6549.0
2022-01-24 10:00:00,616.27,617.43,613.71,614.09,5115.0,614.6121,615.7689,612.059,612.4379,5115.0
2022-01-24 10:05:00,612.52,615.44,612.51,614.61,4938.0,610.8722,613.7843,610.8622,612.9565,4938.0
2022-01-24 10:10:00,612.93,616.67,612.93,616.51,2139.0,611.2811,615.011,611.2811,614.8514,2139.0
2022-01-24 10:15:00,616.87,616.87,614.05,614.05,5075.0,615.2105,615.2105,612.398,612.398,5075.0
2022-01-24 10:20:00,613.95,617.56,613.95,616.85,2846.0,612.2983,615.8986,612.2983,615.1905,2846.0
2022-01-24 10:25:00,617.38,618.27,616.81,617.46,2628.0,615.7191,616.6067,615.1506,615.7989,2628.0
2022-01-24 10:30:00,616.63,619.93,616.43,618.0,7233.0,614.9711,618.2622,614.7716,616.3374,7233.0
2022-01-24 10:35:00,617.66,618.84,617.41,618.17,6189.0,615.9983,617.1752,615.749,616.507,6189.0
2022-01-24 10:40:00,617.64,619.29,616.84,617.29,4739.0,615.9784,617.6239,615.1805,615.6293,4739.0
2022-01-24 10:45:00,617.13,617.13,615.21,615.35,2144.0,615.4698,615.4698,613.5549,613.6945,2144.0
2022-01-24 10:50:00,614.23,616.26,613.37,614.99,1639.0,612.5776,614.6021,611.7199,613.3355,1639.0
2022-01-24 10:55:00,616.85,616.97,614.99,615.09,3985.0,615.1905,615.3102,613.3355,613.4352,3985.0
2022-01-24 11:00:00,614.29,614.9,612.44,613.71,8554.0,612.6374,613.2458,610.7924,612.059,8554.0
2022-01-24 11:05:00,613.4,614.23,612.44,612.86,1734.0,611.7498,612.5776,610.7924,611.2112,1734.0
2022-01-24 11:10:00,612.85,613.28,611.37,611.37,3914.0,611.2013,611.6301,609.7253,609.7253,3914.0
2022-01-24 11:15:00,611.78,614.53,611.78,613.98,6592.0,610.1341,612.8768,610.1341,612.3282,6592.0
2022-01-24 11:20:00,613.79,615.0,613.21,614.01,11391.0,612.1387,613.3455,611.5603,612.3581,11391.0
2022-01-24 11:25:00,614.04,615.29,613.11,614.06,8816.0,612.3881,613.6347,611.4606,612.408,8816.0
2022-01-24 11:30:00,613.9,614.44,611.57,613.04,10991.0,612.2484,612.787,609.9247,611.3908,10991.0
2022-01-24 11:35:00,612.64,614.98,612.19,613.29,13844.0,610.9918,613.3255,610.543,611.6401,13844.0
2022-01-24 11:40:00,612.79,613.07,608.2,608.2,4723.0,611.1414,611.4207,606.5638,606.5638,4723.0
2022-01-24 11:45:00,608.47,609.37,605.65,606.36,5419.0,606.8331,607.7306,604.0206,604.7287,5419.0
2022-01-24 11:50:00,605.67,611.24,605.67,611.24,7624.0,604.0406,609.5956,604.0406,609.5956,7624.0
2022-01-24 11:55:00,612.21,613.0,610.15,610.99,13359.0,610.563,611.3509,608.5085,609.3463,13359.0
2022-01-24 12:00:00,610.82,611.08,606.54,606.54,6478.0,609.1767,609.436,604.9082,604.9082,6478.0
2022-01-24 12:05:00,606.36,606.36,602.4,602.92,15512.0,604.7287,604.7287,600.7794,601.298,15512.0
2022-01-24 12:10:00,603.45,604.35,602.23,603.08,5661.0,601.8266,602.7241,600.6098,601.4576,5661.0
2022-01-24 12:15:00,602.52,603.16,601.25,603.11,9383.0,600.8991,601.5373,599.6325,601.4875,9383.0
2022-01-24 12:20:00,603.05,603.92,601.99,602.49,6395.0,601.4276,602.2953,600.3705,600.8691,6395.0
2022-01-24 12:25:00,602.24,603.84,601.93,603.06,5742.0,600.6198,602.2155,600.3106,601.4376,5742.0
2022-01-24 12:30:00,602.68,604.14,602.6,604.07,3350.0,601.0586,602.5147,600.9788,602.4449,3350.0
2022-01-24 12:35:00,603.62,603.95,602.06,603.95,7320.0,601.9961,602.3252,600.4403,602.3252,7320.0
2022-01-24 12:40:00,603.84,605.0,601.82,604.89,9213.0,602.2155,603.3724,600.2009,603.2627,9213.0
2022-01-24 12:45:00,605.26,605.75,604.76,605.59,3487.0,603.6317,604.1204,603.133,603.9608,3487.0
2022-01-24 12:50:00,604.8,607.87,604.68,607.87,5019.0,603.1729,606.2347,603.0532,606.2347,5019.0
2022-01-24 12:55:00,607.82,608.89,606.92,606.92,7008.0,606.1848,607.2519,605.2872,605.2872,7008.0
2022-01-24 13:00:00,606.77,606.85,605.78,605.82,1682.0,605.1376,605.2174,604.1503,604.1902,1682.0
2022-01-24 13:05:00,605.69,607.6,604.9,606.79,6503.0,604.0605,605.9654,603.2727,605.1576,6503.0
2022-01-24 13:10:00,607.7,607.95,606.77,607.26,1750.0,606.0651,606.3145,605.1376,605.6263,1750.0
2022-01-24 13:15:00,607.28,607.99,606.74,607.53,4582.0,605.6463,606.3543,605.1077,605.8956,4582.0
2022-01-24 13:20:00,607.63,607.63,605.0,605.54,1941.0,605.9953,605.9953,603.3724,603.9109,1941.0
2022-01-24 13:25:00,605.59,605.86,603.51,603.76,3603.0,603.9608,604.2301,601.8864,602.1357,3603.0
2022-01-24 13:30:00,603.1,604.68,602.37,604.68,1968.0,601.4775,603.0532,600.7495,603.0532,1968.0
2022-01-24 13:35:00,604.3,604.85,603.92,604.36,2653.0,602.6743,603.2228,602.2953,602.7341,2653.0
2022-01-24 13:40:00,604.29,604.58,603.49,603.67,4510.0,602.6643,602.9535,601.8665,602.046,4510.0
2022-01-24 13:45:00,603.88,605.91,603.88,605.78,1861.0,602.2554,604.2799,602.2554,604.1503,1861.0
2022-01-24 13:50:00,606.41,607.17,605.68,607.07,1723.0,604.7786,605.5366,604.0506,605.4368,1723.0
2022-01-24 13:55:00,607.67,608.46,607.43,607.48,8185.0,606.0352,606.8231,605.7959,605.8457,8185.0
2022-01-24 14:00:00,607.68,609.76,607.68,609.28,5827.0,606.0452,608.1196,606.0452,607.6409,5827.0
2022-01-24 14:05:00,609.9,611.95,609.9,611.95,3449.0,608.2592,610.3037,608.2592,610.3037,3449.0
2022-01-24 14:10:00,612.09,612.09,608.93,608.93,5690.0,610.4433,610.4433,607.2918,607.2918,5690.0
2022-01-24 14:15:00,610.2,610.2,607.32,607.41,6515.0,608.5584,608.5584,605.6861,605.7759,6515.0
2022-01-24 14:20:00,607.97,607.97,604.43,604.43,3306.0,606.3344,606.3344,602.8039,602.8039,3306.0
2022-01-24 14:25:00,604.38,606.19,604.38,605.76,2348.0,602.7541,604.5592,602.7541,604.1303,2348.0
2022-01-24 14:30:00,606.07,607.75,606.07,606.53,4430.0,604.4395,606.115,604.4395,604.8983,4430.0
2022-01-24 14:35:00,606.1,606.1,603.69,603.69,1800.0,604.4694,604.4694,602.0659,602.0659,1800.0
2022-01-24 14:40:00,604.18,605.01,603.3,603.3,2644.0,602.5546,603.3824,601.677,601.677,2644.0
2022-01-24 14:45:00,603.29,605.25,602.98,605.25,2396.0,601.667,603.6217,601.3578,603.6217,2396.0
2022-01-24 14:50:00,606.42,607.27,605.72,607.19,4511.0,604.7886,605.6363,604.0905,605.5565,4511.0
2022-01-24 14:55:00,606.51,609.29,606.47,609.29,3804.0,604.8783,607.6508,604.8384,607.6508,3804.0
2022-01-24 15:00:00,610.04,611.47,610.04,610.55,1300.0,608.3988,609.825,608.3988,608.9075,1300.0
2022-01-24 15:05:00,610.43,610.43,609.55,609.7,2600.0,608.7878,608.7878,607.9101,608.0597,2600.0
2022-01-24 15:10:00,611.09,612.02,611.09,611.32,3387.0,609.446,610.3735,609.446,609.6754,3387.0
2022-01-24 15:15:00,611.59,613.4,611.02,611.49,5709.0,609.9447,611.7498,609.3762,609.8449,5709.0
2022-01-24 15:20:00,610.92,612.94,610.92,611.7,2430.0,609.2765,611.291,609.2765,610.0544,2430.0
2022-01-24 15:25:00,612.48,613.32,610.65,611.91,2606.0,610.8323,611.67,609.0072,610.2638,2606.0
2022-01-24 15:30:00,611.73,615.27,611.28,614.76,3573.0,610.0843,613.6148,609.6355,613.1061,3573.0
2022-01-24 15:35:00,615.18,617.54,614.16,617.54,5588.0,613.525,615.8787,612.5077,615.8787,5588.0
2022-01-24 15:40:00,617.49,617.62,615.13,615.52,5393.0,615.8288,615.9584,613.4751,613.8641,5393.0
2022-01-24 15:45:00,615.98,618.4,615.87,618.4,8195.0,614.3228,616.7363,614.2131,616.7363,8195.0
2022-01-24 15:50:00,618.53,622.69,618.53,621.59,14969.0,616.866,621.0148,616.866,619.9178,14969.0
2022-01-24 15:55:00,621.79,622.33,620.22,621.48,44160.0,620.1172,620.6558,618.5514,619.8081,44160.0
2022-01-25 09:30:00,614.88,618.0,613.36,614.51,13001.0,613.2258,616.3374,611.7099,612.8568,13001.0
2022-01-25 09:35:00,615.6,615.74,608.1,608.1,2021.0,613.9439,614.0835,606.464,606.464,2021.0
2022-01-25 09:40:00,609.69,610.27,607.22,607.8,12983.0,608.0498,608.6282,605.5864,606.1649,12983.0
2022-01-25 09:45:00,607.0,609.78,606.25,607.0,6265.0,605.367,608.1395,604.619,605.367,6265.0
2022-01-25 09:50:00,606.0,607.8,604.42,606.88,7156.0,604.3697,606.1649,602.7939,605.2473,7156.0
2022-01-25 09:55:00,607.53,609.09,606.6,608.98,2543.0,605.8956,607.4514,604.9681,607.3417,2543.0
2022-01-25 10:00:00,608.71,609.2,606.11,606.11,4460.0,607.0724,607.5611,604.4794,604.4794,4460.0
2022-01-25 10:05:00,606.39,607.69,605.78,606.65,2000.0,604.7586,606.0552,604.1503,605.0179,2000.0
2022-01-25 10:10:00,606.33,608.79,605.32,608.79,3482.0,604.6988,607.1522,603.6915,607.1522,3482.0
2022-01-25 10:15:00,610.0,611.7,610.0,610.8,3337.0,608.3589,610.0544,608.3589,609.1568,3337.0
2022-01-25 10:20:00,610.81,611.13,609.29,609.29,2107.0,609.1668,609.4859,607.6508,607.6508,2107.0
2022-01-25 10:25:00,609.0,611.44,608.86,611.33,1995.0,607.3616,609.7951,607.222,609.6854,1995.0
2022-01-25 10:30:00,610.81,612.35,609.59,611.52,25822.0,609.1668,610.7026,607.95,609.8748,25822.0
2022-01-25 10:35:00,611.52,612.52,609.88,609.88,3200.0,609.8748,610.8722,608.2393,608.2393,3200.0
2022-01-25 10:40:00,610.74,610.77,608.6,610.77,3340.0,609.0969,609.1269,606.9627,609.1269,3340.0
2022-01-25 10:45:00,611.15,613.8,610.55,613.8,2000.0,609.5058,612.1487,608.9075,612.1487,2000.0
2022-01-25 10:50:00,612.93,613.86,611.54,612.76,1903.0,611.2811,612.2086,609.8948,611.1115,1903.0
2022-01-25 10:55:00,612.93,612.93,611.57,611.6,1687.0,611.2811,611.2811,609.9247,609.9546,1687.0
2022-01-25 11:00:00,611.14,611.95,609.7,609.7,1850.0,609.4959,610.3037,608.0597,608.0597,1850.0
2022-01-25 11:05:00,609.15,609.74,607.08,608.28,1897.0,607.5112,608.0996,605.4468,606.6436,1897.0
2022-01-25 11:10:00,608.34,609.45,606.75,607.11,2304.0,606.7034,607.8104,605.1177,605.4767,2304.0
2022-01-25 11:15:00,606.84,610.06,606.83,609.4,5395.0,605.2074,608.4188,605.1975,607.7606,5395.0
2022-01-25 11:20:00,609.69,609.85,609.2,609.29,1914.0,608.0498,608.2093,607.5611,607.6508,1914.0
2022-01-25 11:25:00,609.02,610.0,608.16,610.0,2845.0,607.3816,608.3589,606.5239,608.3589,2845.0
2022-01-25 11:30:00,609.1,610.38,608.52,608.52,3300.0,607.4614,608.7379,606.8829,606.8829,3300.0
2022-01-25 11:35:00,608.35,608.9,607.58,608.07,2008.0,606.7134,607.2619,605.9454,606.4341,2008.0
2022-01-25 11:40:00,608.12,608.84,607.6,608.7,3731.0,606.484,607.2021,605.9654,607.0624,3731.0
2022-01-25 11:45:00,608.8,609.73,608.8,609.73,1683.0,607.1622,608.0897,607.1622,608.0897,1683.0
2022-01-25 11:50:00,609.55,611.81,609.18,611.81,6987.0,607.9101,610.1641,607.5411,610.1641,6987.0
2022-01-25 11:55:00,610.87,611.81,610.0,610.0,1759.0,609.2266,610.1641,608.3589,608.3589,1759.0
2022-01-25 12:00:00,608.79,609.77,608.53,609.27,2126.0,607.1522,608.1296,606.8929,607.6309,2126.0
2022-01-25 12:05:00,610.27,611.58,609.57,609.57,1500.0,608.6282,609.9347,607.9301,607.9301,1500.0
2022-01-25 12:10:00,609.97,609.97,608.74,609.21,2119.0,608.329,608.329,607.1023,607.5711,2119.0
2022-01-25 12:15:00,609.39,609.46,606.71,608.8,5350.0,607.7506,607.8204,605.0778,607.1622,5350.0
2022-01-25 12:20:00,608.57,609.45,608.22,608.94,2060.0,606.9328,607.8104,606.5837,607.3018,2060.0
2022-01-25 12:25:00,609.43,609.48,608.54,608.54,1546.0,607.7905,607.8403,606.9029,606.9029,1546.0
2022-01-25 12:30:00,608.8,608.8,608.1,608.1,1000.0,607.1622,607.1622,606.464,606.464,1000.0
2022-01-25 12:35:00,608.07,608.07,605.0,605.0,12956.0,606.4341,606.4341,603.3724,603.3724,12956.0
2022-01-25 12:40:00,604.92,604.92,603.71,604.02,4856.0,603.2926,603.2926,602.0859,602.395,4856.0
2022-01-25 12:45:00,605.34,605.35,603.98,604.01,4261.0,603.7115,603.7214,602.3551,602.3851,4261.0
2022-01-25 12:50:00,603.48,604.67,602.99,604.64,1588.0,601.8565,603.0433,601.3678,603.0134,1588.0
2022-01-25 12:55:00,603.72,606.17,603.72,606.17,6635.0,602.0958,604.5392,602.0958,604.5392,6635.0
2022-01-25 13:00:00,606.16,606.54,605.14,605.45,1000.0,604.5293,604.9082,603.512,603.8212,1000.0
2022-01-25 13:05:00,605.44,605.63,604.59,605.58,2640.0,603.8112,604.0007,602.9635,603.9508,2640.0
2022-01-25 13:10:00,605.4,606.41,605.4,606.41,600.0,603.7713,604.7786,603.7713,604.7786,600.0
2022-01-25 13:15:00,606.46,606.91,605.33,606.18,4205.0,604.8285,605.2772,603.7015,604.5492,4205.0
2022-01-25 13:20:00,606.08,606.13,604.67,604.68,2094.0,604.4495,604.4993,603.0433,603.0532,2094.0
2022-01-25 13:25:00,605.11,606.74,604.68,606.74,1306.0,603.4821,605.1077,603.0532,605.1077,1306.0
2022-01-25 13:30:00,607.66,608.29,607.42,607.42,1121.0,606.0252,606.6535,605.7859,605.7859,1121.0
2022-01-25 13:35:00,608.08,608.11,606.8,607.19,4500.0,606.4441,606.474,605.1675,605.5565,4500.0
2022-01-25 13:40:00,607.12,608.43,606.54,608.16,4125.0,605.4867,606.7932,604.9082,606.5239,4125.0
2022-01-25 13:45:00,608.38,608.7,608.07,608.34,849.0,606.7433,607.0624,606.4341,606.7034,849.0
2022-01-25 13:50:00,608.39,609.0,607.7,608.35,3910.0,606.7533,607.3616,606.0651,606.7134,3910.0
2022-01-25 13:55:00,608.6,608.6,607.76,608.03,2548.0,606.9627,606.9627,606.125,606.3942,2548.0
2022-01-25 14:00:00,608.02,608.53,606.81,607.48,5189.0,606.3843,606.8929,605.1775,605.8457,5189.0
2022-01-25 14:05:00,607.41,607.56,606.83,607.3,1310.0,605.7759,605.9255,605.1975,605.6662,1310.0
2022-01-25 14:10:00,607.26,608.79,607.22,608.52,1100.0,605.6263,607.1522,605.5864,606.8829,1100.0
2022-01-25 14:15:00,608.78,608.86,607.54,608.22,1900.0,607.1422,607.222,605.9056,606.5837,1900.0
2022-01-25 14:20:00,608.18,608.99,606.88,608.99,11256.0,606.5438,607.3517,605.2473,607.3517,11256.0
2022-01-25 14:25:00,609.02,609.4,608.43,608.72,3837.0,607.3816,607.7606,606.7932,607.0824,3837.0
2022-01-25 14:30:00,609.26,609.26,606.94,606.94,11463.0,607.6209,607.6209,605.3072,605.3072,11463.0
2022-01-25 14:35:00,606.92,608.3,606.91,607.51,4589.0,605.2872,606.6635,605.2772,605.8756,4589.0
2022-01-25 14:40:00,607.72,609.32,607.39,608.69,7042.0,606.0851,607.6808,605.756,607.0525,7042.0
2022-01-25 14:45:00,608.73,609.17,608.58,608.77,12953.0,607.0924,607.5312,606.9428,607.1322,12953.0
2022-01-25 14:50:00,608.77,610.09,608.7,609.89,6460.0,607.1322,608.4487,607.0624,608.2492,6460.0
2022-01-25 14:55:00,609.53,610.92,609.24,610.9,3949.0,607.8902,609.2765,607.601,609.2565,3949.0
2022-01-25 15:00:00,610.96,611.18,609.37,609.89,1623.0,609.3164,609.5358,607.7306,608.2492,1623.0
2022-01-25 15:05:00,608.97,609.57,607.94,608.6,3983.0,607.3317,607.9301,606.3045,606.9627,3983.0
2022-01-25 15:10:00,608.04,609.29,607.44,608.38,8699.0,606.4042,607.6508,605.8058,606.7433,8699.0
2022-01-25 15:15:00,608.32,609.28,607.97,608.92,1789.0,606.6835,607.6409,606.3344,607.2818,1789.0
2022-01-25 15:20:00,609.17,610.0,608.1,608.75,5085.0,607.5312,608.3589,606.464,607.1123,5085.0
2022-01-25 15:25:00,608.59,608.81,606.9,607.17,5539.0,606.9527,607.1721,605.2673,605.5366,5539.0
2022-01-25 15:30:00,606.73,606.73,605.01,605.88,16068.0,605.0977,605.0977,603.3824,604.25,16068.0
2022-01-25 15:35:00,605.88,605.88,603.58,604.93,8723.0,604.25,604.25,601.9562,603.3026,8723.0
2022-01-25 15:40:00,605.51,606.29,604.42,604.8,19322.0,603.881,604.6589,602.7939,603.1729,19322.0
2022-01-25 15:45:00,605.29,606.12,604.58,605.15,7414.0,603.6616,604.4894,602.9535,603.522,7414.0
2022-01-25 15:50:00,604.27,604.62,602.81,603.48,18279.0,602.6444,602.9934,601.1883,601.8565,18279.0
2022-01-25 15:55:00,603.54,605.4,602.4,603.2,52871.0,601.9163,603.7713,600.7794,601.5772,52871.0
2022-01-26 09:30:00,604.47,607.11,603.72,605.38,11936.0,602.8438,605.4767,602.0958,603.7514,11936.0
2022-01-26 09:35:00,605.22,606.05,603.84,604.87,2354.0,603.5918,604.4196,602.2155,603.2427,2354.0
2022-01-26 09:40:00,605.34,608.14,604.73,608.14,1900.0,603.7115,606.5039,603.1031,606.5039,1900.0
2022-01-26 09:45:00,607.95,613.61,607.75,612.63,5390.0,606.3145,611.9592,606.115,610.9819,5390.0
2022-01-26 09:50:00,613.51,613.56,612.26,612.94,4400.0,611.8595,611.9094,610.6129,611.291,4400.0
2022-01-26 09:55:00,613.52,613.52,611.28,611.56,3251.0,611.8695,611.8695,609.6355,609.9147,3251.0
2022-01-26 10:00:00,611.98,615.01,611.97,614.43,4703.0,610.3336,613.3555,610.3236,612.777,4703.0
2022-01-26 10:05:00,614.3,614.3,612.12,612.95,7811.0,612.6474,612.6474,610.4732,611.301,7811.0
2022-01-26 10:10:00,612.65,612.65,610.7,610.71,3040.0,611.0018,611.0018,609.0571,609.067,3040.0
2022-01-26 10:15:00,610.66,610.71,607.85,607.85,7958.0,609.0172,609.067,606.2147,606.2147,7958.0
2022-01-26 10:20:00,608.78,610.99,608.69,610.25,4642.0,607.1422,609.3463,607.0525,608.6083,4642.0
2022-01-26 10:25:00,610.05,610.22,607.44,608.3,2500.0,608.4088,608.5783,605.8058,606.6635,2500.0
2022-01-26 10:30:00,608.45,610.52,607.45,610.52,3054.0,606.8131,608.8775,605.8158,608.8775,3054.0
2022-01-26 10:35:00,610.17,610.82,607.46,609.23,4985.0,608.5285,609.1767,605.8258,607.591,4985.0
2022-01-26 10:40:00,609.73,611.12,609.73,610.01,1408.0,608.0897,609.4759,608.0897,608.3689,1408.0
2022-01-26 10:45:00,610.22,610.82,609.18,610.58,3182.0,608.5783,609.1767,607.5411,608.9374,3182.0
2022-01-26 10:50:00,610.93,613.35,610.93,612.79,2302.0,609.2864,611.6999,609.2864,611.1414,2302.0
2022-01-26 10:55:00,613.67,614.81,613.51,613.85,2767.0,612.0191,613.156,611.8595,612.1986,2767.0
2022-01-26 11:00:00,613.77,614.01,613.11,613.71,2228.0,612.1188,612.3581,611.4606,612.059,2228.0
2022-01-26 11:05:00,613.93,615.17,613.66,614.17,3804.0,612.2784,613.515,612.0091,612.5177,3804.0
2022-01-26 11:10:00,614.42,615.65,614.42,614.97,2600.0,612.767,613.9937,612.767,613.3156,2600.0
2022-01-26 11:15:00,615.02,615.63,614.62,615.63,2102.0,613.3654,613.9738,612.9665,613.9738,2102.0
2022-01-26 11:20:00,615.32,615.32,614.4,614.71,7341.0,613.6646,613.6646,612.7471,613.0563,7341.0
2022-01-26 11:25:00,615.71,616.4,615.51,615.83,3200.0,614.0536,614.7417,613.8541,614.1733,3200.0
2022-01-26 11:30:00,615.96,617.86,615.96,616.34,3300.0,614.3029,616.1978,614.3029,614.6819,3300.0
2022-01-26 11:35:00,617.04,617.86,615.63,616.09,5800.0,615.38,616.1978,613.9738,614.4326,5800.0
2022-01-26 11:40:00,616.44,617.5,616.17,617.42,3203.0,614.7816,615.8388,614.5123,615.759,3203.0
2022-01-26 11:45:00,617.41,618.01,614.74,615.85,17267.0,615.749,616.3474,613.0862,614.1932,17267.0
2022-01-26 11:50:00,615.84,617.0,615.41,616.41,3000.0,614.1832,615.3401,613.7544,614.7517,3000.0
2022-01-26 11:55:00,616.53,617.14,615.16,616.04,5705.0,614.8714,615.4797,613.5051,614.3827,5705.0
2022-01-26 12:00:00,615.91,617.77,615.91,616.5,2961.0,614.253,616.108,614.253,614.8415,2961.0
2022-01-26 12:05:00,616.85,617.44,616.01,616.01,1800.0,615.1905,615.7789,614.3528,614.3528,1800.0
2022-01-26 12:10:00,615.97,616.07,615.44,615.9,4303.0,614.3129,614.4126,613.7843,614.2431,4303.0
2022-01-26 12:15:00,615.81,615.92,614.39,615.05,2408.0,614.1533,614.263,612.7371,613.3954,2408.0
2022-01-26 12:20:00,614.65,615.02,613.33,613.34,6749.0,612.9964,613.3654,611.68,611.69,6749.0
2022-01-26 12:25:00,613.27,613.7,612.68,613.39,3572.0,611.6201,612.049,611.0317,611.7398,3572.0
2022-01-26 12:30:00,612.93,613.15,612.56,612.85,3000.0,611.2811,611.5005,610.912,611.2013,3000.0
2022-01-26 12:35:00,612.52,613.56,612.52,613.55,9507.0,610.8722,611.9094,610.8722,611.8994,9507.0
2022-01-26 12:40:00,613.6,614.04,612.86,614.04,1544.0,611.9493,612.3881,611.2112,612.3881,1544.0
2022-01-26 12:45:00,614.74,615.28,614.43,615.27,2047.0,613.0862,613.6247,612.777,613.6148,2047.0
2022-01-26 12:50:00,615.54,617.14,615.48,616.75,3746.0,613.884,615.4797,613.8242,615.0908,3746.0
2022-01-26 12:55:00,616.88,616.88,615.8,616.43,1200.0,615.2204,615.2204,614.1433,614.7716,1200.0
2022-01-26 13:00:00,615.93,615.93,614.18,614.53,2200.0,614.273,614.273,612.5277,612.8768,2200.0
2022-01-26 13:05:00,613.75,614.31,613.66,614.31,2260.0,612.0988,612.6573,612.0091,612.6573,2260.0
2022-01-26 13:10:00,614.74,616.1,614.74,616.1,1200.0,613.0862,614.4425,613.0862,614.4425,1200.0
2022-01-26 13:15:00,616.25,616.25,615.26,615.4,2118.0,614.5921,614.5921,613.6048,613.7444,2118.0
2022-01-26 13:20:00,614.67,614.82,613.56,613.56,500.0,613.0164,613.166,611.9094,611.9094,500.0
2022-01-26 13:25:00,614.0,614.74,614.0,614.74,1200.0,612.3482,613.0862,612.3482,613.0862,1200.0
2022-01-26 13:30:00,614.42,615.51,614.42,615.51,1600.0,612.767,613.8541,612.767,613.8541,1600.0
2022-01-26 13:35:00,615.77,615.77,613.97,614.45,1872.0,614.1134,614.1134,612.3183,612.797,1872.0
2022-01-26 13:40:00,614.41,614.94,614.03,614.3,1503.0,612.7571,613.2856,612.3781,612.6474,1503.0
2022-01-26 13:45:00,614.0,614.0,613.47,613.97,1900.0,612.3482,612.3482,611.8196,612.3183,1900.0
2022-01-26 13:50:00,613.92,615.33,613.92,614.87,850.0,612.2684,613.6746,612.2684,613.2158,850.0
2022-01-26 13:55:00,614.8,615.59,614.49,615.59,1918.0,613.146,613.9339,612.8369,613.9339,1918.0
2022-01-26 14:00:00,615.03,617.36,611.94,613.37,12452.0,613.3754,615.6991,610.2937,611.7199,12452.0
2022-01-26 14:05:00,613.75,616.17,613.75,614.51,2391.0,612.0988,614.5123,612.0988,612.8568,2391.0
2022-01-26 14:10:00,615.03,615.08,609.89,609.9,3548.0,613.3754,613.4253,608.2492,608.2592,3548.0
2022-01-26 14:15:00,610.2,611.63,610.19,611.07,2481.0,608.5584,609.9846,608.5484,609.4261,2481.0
2022-01-26 14:20:00,611.43,611.51,610.13,611.01,1870.0,609.7851,609.8649,608.4886,609.3662,1870.0
2022-01-26 14:25:00,611.92,612.65,611.65,612.37,3207.0,610.2738,611.0018,610.0045,610.7226,3207.0
2022-01-26 14:30:00,612.05,612.11,609.06,609.65,5035.0,610.4034,610.4633,607.4215,608.0099,5035.0
2022-01-26 14:35:00,609.34,613.42,608.39,613.29,6662.0,607.7007,611.7697,606.7533,611.6401,6662.0
2022-01-26 14:40:00,613.38,613.38,607.0,607.0,1900.0,611.7298,611.7298,605.367,605.367,1900.0
2022-01-26 14:45:00,607.19,607.4,604.28,605.22,5241.0,605.5565,605.7659,602.6543,603.5918,5241.0
2022-01-26 14:50:00,605.22,607.8,605.22,606.44,2166.0,603.5918,606.1649,603.5918,604.8085,2166.0
2022-01-26 14:55:00,605.34,606.85,604.69,606.85,3243.0,603.7115,605.2174,603.0632,605.2174,3243.0
2022-01-26 15:00:00,606.45,606.45,603.01,603.21,3912.0,604.8185,604.8185,601.3877,601.5872,3912.0
2022-01-26 15:05:00,602.31,602.31,600.34,600.34,4400.0,600.6896,600.6896,598.7249,598.7249,4400.0
2022-01-26 15:10:00,601.39,603.43,601.39,602.86,9536.0,599.7721,601.8066,599.7721,601.2381,9536.0
2022-01-26 15:15:00,602.36,603.72,601.2,601.96,9102.0,600.7395,602.0958,599.5826,600.3406,9102.0
2022-01-26 15:20:00,601.96,601.96,600.27,601.19,16303.0,600.3406,600.3406,598.6551,599.5726,16303.0
2022-01-26 15:25:00,601.9,605.58,601.45,604.01,3750.0,600.2807,603.9508,599.8319,602.3851,3750.0
2022-01-26 15:30:00,604.99,606.27,604.1,604.21,4851.0,603.3624,604.639,602.4748,602.5845,4851.0
2022-01-26 15:35:00,604.06,604.85,603.11,604.84,8734.0,602.4349,603.2228,601.4875,603.2128,8734.0
2022-01-26 15:40:00,604.17,606.05,603.43,603.61,10193.0,602.5446,604.4196,601.8066,601.9861,10193.0
2022-01-26 15:45:00,604.0,605.21,602.07,602.07,28117.0,602.3751,603.5818,600.4503,600.4503,28117.0
2022-01-26 15:50:00,603.69,605.54,601.24,605.54,11937.0,602.0659,603.9109,599.6225,603.9109,11937.0
2022-01-26 15:55:00,605.62,606.22,602.7,605.37,32976.0,603.9907,604.5891,601.0786,603.7414,32976.0
2022-01-27 09:30:00,609.84,612.2,607.81,608.79,10723.0,608.1994,610.553,606.1748,607.1522,10723.0
2022-01-27 09:35:00,609.22,610.95,608.62,609.83,3424.0,607.581,609.3064,606.9826,608.1894,3424.0
2022-01-27 09:40:00,612.2,614.72,611.82,614.31,2858.0,610.553,613.0662,610.174,612.6573,2858.0
2022-01-27 09:45:00,615.0,615.21,611.44,612.28,6756.0,613.3455,613.5549,609.7951,610.6328,6756.0
2022-01-27 09:50:00,612.72,614.0,611.38,611.99,6014.0,611.0716,612.3482,609.7352,610.3436,6014.0
2022-01-27 09:55:00,612.39,616.7,611.74,616.7,1662.0,610.7425,615.0409,610.0943,615.0409,1662.0
2022-01-27 10:00:00,617.6,617.99,613.33,613.33,9344.0,615.9385,616.3274,611.68,611.68,9344.0
2022-01-27 10:05:00,613.37,614.51,611.93,613.52,9902.0,611.7199,612.8568,610.2837,611.8695,9902.0
2022-01-27 10:10:00,613.82,615.01,611.43,613.72,5597.0,612.1687,613.3555,609.7851,612.0689,5597.0
2022-01-27 10:15:00,614.26,615.25,612.96,615.25,2856.0,612.6075,613.5948,611.311,613.5948,2856.0
2022-01-27 10:20:00,615.73,616.34,614.69,614.69,2338.0,614.0735,614.6819,613.0363,613.0363,2338.0
2022-01-27 10:25:00,613.99,615.21,612.6,612.93,2639.0,612.3382,613.5549,610.9519,611.2811,2639.0
2022-01-27 10:30:00,612.73,612.73,611.03,611.73,1355.0,611.0816,611.0816,609.3862,610.0843,1355.0
2022-01-27 10:35:00,612.26,612.62,611.09,612.4,1200.0,610.6129,610.9719,609.446,610.7525,1200.0
2022-01-27 10:40:00,612.0,613.96,611.71,613.54,800.0,610.3536,612.3083,610.0643,611.8894,800.0
2022-01-27 10:45:00,614.16,614.16,611.6,611.6,1175.0,612.5077,612.5077,609.9546,609.9546,1175.0
2022-01-27 10:50:00,612.67,612.67,611.19,612.65,3100.0,611.0218,611.0218,609.5457,611.0018,3100.0
2022-01-27 10:55:00,611.88,615.41,611.88,614.99,2300.0,610.2339,613.7544,610.2339,613.3355,2300.0
2022-01-27 11:00:00,615.33,616.45,614.84,615.18,6699.0,613.6746,614.7916,613.1859,613.525,6699.0
2022-01-27 11:05:00,615.5,615.95,614.39,614.39,2200.0,613.8441,614.2929,612.7371,612.7371,2200.0
2022-01-27 11:10:00,614.57,614.57,613.96,614.13,1600.0,612.9166,612.9166,612.3083,612.4778,1600.0
2022-01-27 11:15:00,613.05,613.82,610.62,612.89,2572.0,611.4007,612.1687,608.9773,611.2412,2572.0
2022-01-27 11:20:00,612.04,612.22,611.46,611.46,600.0,610.3934,610.573,609.815,609.815,600.0
2022-01-27 11:25:00,610.96,611.51,610.95,611.43,2360.0,609.3164,609.8649,609.3064,609.7851,2360.0
2022-01-27 11:30:00,611.91,614.09,611.54,613.81,1726.0,610.2638,612.4379,609.8948,612.1587,1726.0
2022-01-27 11:35:00,613.59,614.64,613.59,614.12,1638.0,611.9393,612.9865,611.9393,612.4679,1638.0
2022-01-27 11:40:00,614.58,615.66,614.58,615.51,2379.0,612.9266,614.0037,612.9266,613.8541,2379.0
2022-01-27 11:45:00,615.51,615.66,614.95,615.0,1400.0,613.8541,614.0037,613.2956,613.3455,1400.0
2022-01-27 11:50:00,615.34,615.8,614.55,615.8,4108.0,613.6846,614.1433,612.8967,614.1433,4108.0
2022-01-27 11:55:00,615.22,616.04,615.21,616.04,1460.0,613.5649,614.3827,613.5549,614.3827,1460.0
2022-01-27 12:00:00,617.55,618.75,617.23,617.68,3823.0,615.8886,617.0854,615.5695,616.0183,3823.0
2022-01-27 12:05:00,617.78,617.78,616.05,617.47,2840.0,616.118,616.118,614.3927,615.8088,2840.0
2022-01-27 12:10:00,617.7,617.99,616.82,617.99,700.0,616.0382,616.3274,615.1606,616.3274,700.0
2022-01-27 12:15:00,617.91,617.91,615.45,616.41,3200.0,616.2477,616.2477,613.7943,614.7517,3200.0
2022-01-27 12:20:00,616.41,616.88,615.2,615.71,6044.0,614.7517,615.2204,613.5449,614.0536,6044.0
2022-01-27 12:25:00,616.16,617.61,616.16,617.2,1900.0,614.5024,615.9485,614.5024,615.5396,1900.0
2022-01-27 12:30:00,617.58,617.58,615.31,616.33,4199.0,615.9185,615.9185,613.6547,614.6719,4199.0
2022-01-27 12:35:00,616.1,617.18,615.75,617.0,2693.0,614.4425,615.5196,614.0935,615.3401,2693.0
2022-01-27 12:40:00,616.96,616.96,616.39,616.69,2410.0,615.3002,615.3002,614.7317,615.0309,2410.0
2022-01-27 12:45:00,616.36,616.38,615.08,615.78,4009.0,614.7018,614.7218,613.4253,614.1234,4009.0
2022-01-27 12:50:00,615.36,616.57,615.36,616.57,331.0,613.7045,614.9113,613.7045,614.9113,331.0
2022-01-27 12:55:00,616.65,617.5,616.4,617.36,1500.0,614.991,615.8388,614.7417,615.6991,1500.0
2022-01-27 13:00:00,617.44,618.39,616.64,616.64,2864.0,615.7789,616.7264,614.9811,614.9811,2864.0
2022-01-27 13:05:00,616.81,616.9,614.67,615.36,3497.0,615.1506,615.2404,613.0164,613.7045,3497.0
2022-01-27 13:10:00,615.32,615.32,613.38,613.38,2502.0,613.6646,613.6646,611.7298,611.7298,2502.0
2022-01-27 13:15:00,613.75,613.87,611.78,611.87,5734.0,612.0988,612.2185,610.1341,610.2239,5734.0
2022-01-27 13:20:00,611.99,611.99,610.08,610.08,950.0,610.3436,610.3436,608.4387,608.4387,950.0
2022-01-27 13:25:00,610.95,611.5,609.85,610.26,3125.0,609.3064,609.8549,608.2093,608.6182,3125.0
2022-01-27 13:30:00,609.6,611.33,609.6,610.22,1739.0,607.96,609.6854,607.96,608.5783,1739.0
2022-01-27 13:35:00,610.49,610.87,609.08,610.09,2600.0,608.8476,609.2266,607.4414,608.4487,2600.0
2022-01-27 13:40:00,609.51,611.04,609.51,610.65,1300.0,607.8703,609.3961,607.8703,609.0072,1300.0
2022-01-27 13:45:00,609.78,610.94,609.39,610.94,1200.0,608.1395,609.2964,607.7506,609.2964,1200.0
2022-01-27 13:50:00,610.76,610.9,609.25,609.25,2270.0,609.1169,609.2565,607.611,607.611,2270.0
2022-01-27 13:55:00,609.47,611.07,609.47,611.07,964.0,607.8304,609.4261,607.8304,609.4261,964.0
2022-01-27 14:00:00,611.34,612.09,611.33,611.88,2700.0,609.6953,610.4433,609.6854,610.2339,2700.0
2022-01-27 14:05:00,612.0,612.0,610.89,611.88,800.0,610.3536,610.3536,609.2465,610.2339,800.0
2022-01-27 14:10:00,612.0,612.18,610.49,611.33,687.0,610.3536,610.5331,608.8476,609.6854,687.0
2022-01-27 14:15:00,611.08,611.37,610.45,611.37,1263.0,609.436,609.7253,608.8077,609.7253,1263.0
2022-01-27 14:20:00,611.17,611.38,609.89,609.89,1400.0,609.5258,609.7352,608.2492,608.2492,1400.0
2022-01-27 14:25:00,610.39,610.4,608.16,608.54,1570.0,608.7479,608.7579,606.5239,606.9029,1570.0
2022-01-27 14:30:00,608.38,608.93,607.63,608.25,1979.0,606.7433,607.2918,605.9953,606.6136,1979.0
2022-01-27 14:35:00,608.11,609.22,607.85,608.91,910.0,606.474,607.581,606.2147,607.2719,910.0
2022-01-27 14:40:00,609.07,610.18,609.07,609.8,1400.0,607.4314,608.5385,607.4314,608.1595,1400.0
2022-01-27 14:45:00,610.74,610.75,609.87,609.94,2207.0,609.0969,609.1069,608.2293,608.2991,2207.0
2022-01-27 14:50:00,609.93,610.2,607.23,607.74,3883.0,608.2891,608.5584,605.5964,606.105,3883.0
2022-01-27 14:55:00,607.85,608.31,606.85,607.86,2144.0,606.2147,606.6735,605.2174,606.2247,2144.0
2022-01-27 15:00:00,607.96,608.37,607.22,608.24,5520.0,606.3244,606.7333,605.5864,606.6037,5520.0
2022-01-27 15:05:00,607.5,607.62,605.31,605.31,6320.0,605.8657,605.9853,603.6816,603.6816,6320.0
2022-01-27 15:10:00,605.85,605.85,603.89,603.89,5681.0,604.2201,604.2201,602.2654,602.2654,5681.0
2022-01-27 15:15:00,603.71,604.74,603.24,604.52,4667.0,602.0859,603.1131,601.6171,602.8937,4667.0
2022-01-27 15:20:00,604.58,606.81,604.4,606.81,8135.0,602.9535,605.1775,602.774,605.1775,8135.0
2022-01-27 15:25:00,607.15,608.38,606.88,608.03,3300.0,605.5166,606.7433,605.2473,606.3942,3300.0
2022-01-27 15:30:00,608.31,608.78,607.57,607.57,2957.0,606.6735,607.1422,605.9355,605.9355,2957.0
2022-01-27 15:35:00,607.94,608.7,607.29,607.87,3543.0,606.3045,607.0624,605.6562,606.2347,3543.0
2022-01-27 15:40:00,607.85,611.61,607.47,610.9,6357.0,606.2147,609.9646,605.8357,609.2565,6357.0
2022-01-27 15:45:00,611.07,612.55,610.37,611.04,5024.0,609.4261,610.9021,608.7279,609.3961,5024.0
2022-01-27 15:50:00,610.0,610.5,608.79,609.32,7327.0,608.3589,608.8576,607.1522,607.6808,7327.0
2022-01-27 15:55:00,609.32,609.61,606.98,608.15,23497.0,607.6808,607.97,605.3471,606.5139,23497.0
2022-01-28 09:30:00,608.29,608.29,603.26,607.52,15834.0,606.6535,606.6535,601.6371,605.8856,15834.0
2022-01-28 09:35:00,607.06,607.75,604.0,604.95,6584.0,605.4268,606.115,602.3751,603.3225,6584.0
2022-01-28 09:40:00,604.64,604.65,603.07,604.29,2560.0,603.0134,603.0233,601.4476,602.6643,2560.0
2022-01-28 09:45:00,603.52,607.8,602.7,607.8,2850.0,601.8964,606.1649,601.0786,606.1649,2850.0
2022-01-28 09:50:00,606.8,607.81,604.34,604.35,3000.0,605.1675,606.1748,602.7142,602.7241,3000.0
2022-01-28 09:55:00,603.77,606.34,603.03,606.34,7768.0,602.1457,604.7088,601.4077,604.7088,7768.0
2022-01-28 10:00:00,605.17,605.62,604.0,604.82,4701.0,603.5419,603.9907,602.3751,603.1929,4701.0
2022-01-28 10:05:00,604.82,605.3,602.04,602.04,4911.0,603.1929,603.6716,600.4204,600.4204,4911.0
2022-01-28 10:10:00,602.62,605.54,601.89,603.68,14045.0,600.9988,603.9109,600.2708,602.0559,14045.0
2022-01-28 10:15:00,603.99,605.47,603.08,605.44,4540.0,602.3651,603.8411,601.4576,603.8112,4540.0
2022-01-28 10:20:00,605.17,607.32,604.62,606.54,13012.0,603.5419,605.6861,602.9934,604.9082,13012.0
2022-01-28 10:25:00,607.28,607.95,605.85,607.95,3495.0,605.6463,606.3145,604.2201,606.3145,3495.0
2022-01-28 10:30:00,607.51,607.51,605.09,605.09,3046.0,605.8756,605.8756,603.4621,603.4621,3046.0
2022-01-28 10:35:00,605.13,607.01,604.91,606.65,2400.0,603.502,605.377,603.2826,605.0179,2400.0
2022-01-28 10:40:00,606.2,607.33,605.55,606.86,4335.0,604.5692,605.6961,603.9209,605.2274,4335.0
2022-01-28 10:45:00,606.8,610.69,606.8,610.15,3427.0,605.1675,609.0471,605.1675,608.5085,3427.0
2022-01-28 10:50:00,612.48,612.48,609.51,611.41,1260.0,610.8323,610.8323,607.8703,609.7651,1260.0
2022-01-28 10:55:00,609.45,609.45,607.36,608.21,928.0,607.8104,607.8104,605.726,606.5738,928.0
2022-01-28 11:00:00,609.14,609.75,608.71,608.87,4065.0,607.5013,608.1096,607.0724,607.232,4065.0
2022-01-28 11:05:00,609.65,611.24,609.65,611.02,816.0,608.0099,609.5956,608.0099,609.3762,816.0
2022-01-28 11:10:00,610.67,612.65,610.67,612.64,477.0,609.0271,611.0018,609.0271,610.9918,477.0
2022-01-28 11:15:00,613.15,615.65,612.64,614.65,14576.0,611.5005,613.9937,610.9918,612.9964,14576.0
2022-01-28 11:20:00,614.8,616.55,614.8,616.0,6684.0,613.146,614.8913,613.146,614.3428,6684.0
2022-01-28 11:25:00,615.94,617.61,615.94,617.32,1400.0,614.283,615.9485,614.283,615.6592,1400.0
2022-01-28 11:30:00,617.51,617.94,616.92,617.11,2400.0,615.8487,616.2776,615.2603,615.4498,2400.0
2022-01-28 11:35:00,617.13,617.55,617.07,617.39,1380.0,615.4698,615.8886,615.4099,615.7291,1380.0
2022-01-28 11:40:00,617.57,617.64,616.78,616.82,2743.0,615.9086,615.9784,615.1207,615.1606,2743.0
2022-01-28 11:45:00,617.21,617.61,617.15,617.16,1303.0,615.5495,615.9485,615.4897,615.4997,1303.0
2022-01-28 11:50:00,617.6,617.6,616.61,616.72,2908.0,615.9385,615.9385,614.9512,615.0609,2908.0
2022-01-28 11:55:00,616.76,618.81,616.69,618.77,2752.0,615.1008,617.1452,615.0309,617.1053,2752.0
2022-01-28 12:00:00,618.11,620.0,618.11,620.0,4182.0,616.4471,618.332,616.4471,618.332,4182.0
2022-01-28 12:05:00,620.25,620.4,618.68,619.47,2309.0,618.5814,618.731,617.0156,617.8035,2309.0
2022-01-28 12:10:00,619.03,619.03,617.84,618.29,400.0,617.3646,617.3646,616.1778,616.6266,400.0
2022-01-28 12:15:00,617.77,619.25,617.77,619.25,660.0,616.108,617.5841,616.108,617.5841,660.0
2022-01-28 12:20:00,618.29,618.4,617.24,618.21,2279.0,616.6266,616.7363,615.5795,616.5468,2279.0
2022-01-28 12:25:00,617.63,617.81,615.69,615.7,1368.0,615.9684,616.1479,614.0336,614.0436,1368.0
2022-01-28 12:30:00,615.94,617.25,615.61,617.14,2083.0,614.283,615.5894,613.9538,615.4797,2083.0
2022-01-28 12:35:00,616.61,618.01,616.38,617.72,1771.0,614.9512,616.3474,614.7218,616.0582,1771.0
2022-01-28 12:40:00,617.25,618.2,617.08,618.13,2700.0,615.5894,616.5369,615.4199,616.4671,2700.0
2022-01-28 12:45:00,618.57,618.57,617.49,618.23,2352.0,616.9059,616.9059,615.8288,616.5668,2352.0
2022-01-28 12:50:00,616.87,616.94,616.03,616.16,1000.0,615.2105,615.2803,614.3727,614.5024,1000.0
2022-01-28 12:55:00,617.32,617.32,616.34,616.35,337.0,615.6592,615.6592,614.6819,614.6919,337.0
2022-01-28 13:00:00,616.56,616.56,616.36,616.37,1179.0,614.9013,614.9013,614.7018,614.7118,1179.0
2022-01-28 13:05:00,617.21,618.84,617.21,618.83,1546.0,615.5495,617.1752,615.5495,617.1652,1546.0
2022-01-28 13:10:00,619.42,619.57,619.26,619.52,1370.0,617.7536,617.9032,617.594,617.8533,1370.0
2022-01-28 13:15:00,619.34,620.44,619.24,620.44,2676.0,617.6738,618.7709,617.5741,618.7709,2676.0
2022-01-28 13:20:00,620.13,620.13,618.98,619.35,1200.0,618.4617,618.4617,617.3148,617.6838,1200.0
2022-01-28 13:25:00,617.81,619.46,617.8,619.45,700.0,616.1479,617.7935,616.138,617.7835,700.0
2022-01-28 13:30:00,620.23,620.25,620.21,620.21,300.0,618.5614,618.5814,618.5415,618.5415,300.0
2022-01-28 13:35:00,619.58,621.0,618.74,618.75,5232.0,617.9132,619.3293,617.0754,617.0854,5232.0
2022-01-28 13:40:00,619.5,619.73,618.71,619.04,1457.0,617.8334,618.0628,617.0455,617.3746,1457.0
2022-01-28 13:45:00,619.3,619.3,617.94,618.53,2234.0,617.6339,617.6339,616.2776,616.866,2234.0
2022-01-28 13:50:00,618.64,619.66,618.64,618.95,900.0,616.9757,617.9929,616.9757,617.2849,900.0
2022-01-28 13:55:00,618.95,619.4,618.78,619.02,1650.0,617.2849,617.7336,617.1153,617.3547,1650.0
2022-01-28 14:00:00,619.21,619.21,617.88,618.02,1151.0,617.5442,617.5442,616.2177,616.3574,1151.0
2022-01-28 14:05:00,618.09,618.17,615.67,615.67,1613.0,616.4272,616.507,614.0137,614.0137,1613.0
2022-01-28 14:10:00,615.78,615.78,614.79,614.84,1119.0,614.1234,614.1234,613.1361,613.1859,1119.0
2022-01-28 14:15:00,614.79,615.04,614.49,614.49,1900.0,613.1361,613.3854,612.8369,612.8369,1900.0
2022-01-28 14:20:00,615.33,615.33,613.86,613.86,1000.0,613.6746,613.6746,612.2086,612.2086,1000.0
2022-01-28 14:25:00,613.86,615.35,613.85,614.36,1935.0,612.2086,613.6945,612.1986,612.7072,1935.0
2022-01-28 14:30:00,614.35,614.6,613.7,614.56,3163.0,612.6972,612.9466,612.049,612.9067,3163.0
2022-01-28 14:35:00,614.07,614.55,612.99,613.01,2761.0,612.418,612.8967,611.3409,611.3608,2761.0
2022-01-28 14:40:00,614.18,614.52,613.82,614.52,800.0,612.5277,612.8668,612.1687,612.8668,800.0
2022-01-28 14:45:00,614.15,616.35,614.13,616.35,3576.0,612.4978,614.6919,612.4778,614.6919,3576.0
2022-01-28 14:50:00,615.63,617.23,615.63,615.91,2126.0,613.9738,615.5695,613.9738,614.253,2126.0
2022-01-28 14:55:00,617.13,618.8,617.09,618.4,1796.0,615.4698,617.1353,615.4299,616.7363,1796.0
2022-01-28 15:00:00,618.93,619.48,618.81,619.14,2411.0,617.2649,617.8134,617.1452,617.4743,2411.0
2022-01-28 15:05:00,619.33,619.67,619.03,619.67,1900.0,617.6638,618.0029,617.3646,618.0029,1900.0
2022-01-28 15:10:00,619.47,620.05,618.14,618.94,3701.0,617.8035,618.3819,616.477,617.2749,3701.0
2022-01-28 15:15:00,619.08,619.52,618.46,619.2,2545.0,617.4145,617.8533,616.7962,617.5342,2545.0
2022-01-28 15:20:00,618.56,620.0,618.41,618.64,5801.0,616.8959,618.332,616.7463,616.9757,5801.0
2022-01-28 15:25:00,618.54,619.26,618.14,619.26,2273.0,616.876,617.594,616.477,617.594,2273.0
2022-01-28 15:30:00,619.0,619.65,618.09,618.82,6113.0,617.3347,617.983,616.4272,617.1552,6113.0
2022-01-28 15:35:00,618.81,620.14,618.63,620.12,6061.0,617.1452,618.4717,616.9657,618.4517,6061.0
2022-01-28 15:40:00,620.15,621.34,619.87,621.34,5844.0,618.4816,619.6684,618.2024,619.6684,5844.0
2022-01-28 15:45:00,621.21,621.7,620.92,621.61,4774.0,619.5388,620.0275,619.2496,619.9377,4774.0
2022-01-28 15:50:00,621.95,623.37,621.94,622.75,16436.0,620.2768,621.693,620.2668,621.0746,16436.0
2022-01-28 15:55:00,622.92,625.0,622.9,624.93,21051.0,621.2442,623.3186,621.2242,623.2488,21051.0
2022-01-31 09:30:00,622.98,623.17,618.88,619.11,17094.0,621.304,621.4935,617.215,617.4444,17094.0
2022-01-31 09:35:00,619.81,619.9,612.2,613.56,15656.0,618.1425,618.2323,610.553,611.9094,15656.0
2022-01-31 09:40:00,613.83,615.01,608.0,608.31,9923.0,612.1786,613.3555,606.3643,606.6735,9923.0
2022-01-31 09:45:00,608.83,608.84,606.61,607.09,3679.0,607.1921,607.2021,604.9781,605.4568,3679.0
2022-01-31 09:50:00,607.01,612.15,607.01,609.19,3400.0,605.377,610.5032,605.377,607.5511,3400.0
2022-01-31 09:55:00,609.19,610.88,608.85,610.0,2200.0,607.5511,609.2366,607.212,608.3589,2200.0
2022-01-31 10:00:00,609.96,611.7,609.68,611.7,4910.0,608.319,610.0544,608.0398,610.0544,4910.0
2022-01-31 10:05:00,612.37,615.98,611.98,615.2,7608.0,610.7226,614.3228,610.3336,613.5449,7608.0
2022-01-31 10:10:00,614.68,615.38,614.32,614.99,4800.0,613.0263,613.7245,612.6673,613.3355,4800.0
2022-01-31 10:15:00,614.59,615.0,613.6,613.86,5350.0,612.9366,613.3455,611.9493,612.2086,5350.0
2022-01-31 10:20:00,613.41,614.78,612.35,614.77,7278.0,611.7598,613.1261,610.7026,613.1161,7278.0
2022-01-31 10:25:00,614.53,615.26,613.93,614.63,12926.0,612.8768,613.6048,612.2784,612.9765,12926.0
2022-01-31 10:30:00,615.18,615.18,611.3,611.93,9192.0,613.525,613.525,609.6554,610.2837,9192.0
2022-01-31 10:35:00,611.38,612.2,610.96,611.59,3185.0,609.7352,610.553,609.3164,609.9447,3185.0
2022-01-31 10:40:00,611.53,612.37,610.69,611.24,6467.0,609.8848,610.7226,609.0471,609.5956,6467.0
2022-01-31 10:45:00,610.96,612.17,610.86,612.15,2400.0,609.3164,610.5231,609.2166,610.5032,2400.0
2022-01-31 10:50:00,611.48,613.11,611.4,612.42,1400.0,609.835,611.4606,609.7552,610.7724,1400.0
2022-01-31 10:55:00,612.94,613.6,612.49,612.5,2996.0,611.291,611.9493,610.8422,610.8522,2996.0
2022-01-31 11:00:00,612.87,613.38,612.17,612.17,1200.0,611.2212,611.7298,610.5231,610.5231,1200.0
2022-01-31 11:05:00,611.85,612.42,611.11,611.73,3144.0,610.204,610.7724,609.466,610.0843,3144.0
2022-01-31 11:10:00,611.56,612.74,611.11,612.26,3148.0,609.9147,611.0916,609.466,610.6129,3148.0
2022-01-31 11:15:00,612.71,612.71,610.65,610.71,4775.0,611.0616,611.0616,609.0072,609.067,4775.0
2022-01-31 11:20:00,610.96,611.8,610.66,611.15,7283.0,609.3164,610.1541,609.0172,609.5058,7283.0
2022-01-31 11:25:00,611.21,611.42,610.59,611.27,2350.0,609.5657,609.7751,608.9473,609.6255,2350.0
2022-01-31 11:30:00,611.39,612.9,610.93,612.65,7756.0,609.7452,611.2511,609.2864,611.0018,7756.0
2022-01-31 11:35:00,612.76,613.52,612.13,612.13,1714.0,611.1115,611.8695,610.4832,610.4832,1714.0
2022-01-31 11:40:00,611.88,612.23,611.12,611.39,3500.0,610.2339,610.5829,609.4759,609.7452,3500.0
2022-01-31 11:45:00,611.05,612.59,611.04,611.11,4773.0,609.4061,610.942,609.3961,609.466,4773.0
2022-01-31 11:50:00,611.75,612.22,611.74,611.95,430.0,610.1042,610.573,610.0943,610.3037,430.0
2022-01-31 11:55:00,611.84,612.22,611.66,612.18,2000.0,610.194,610.573,610.0145,610.5331,2000.0
2022-01-31 12:00:00,611.9,612.34,610.95,611.23,15325.0,610.2538,610.6926,609.3064,609.5856,15325.0
2022-01-31 12:05:00,611.11,612.03,611.11,611.99,1000.0,609.466,610.3835,609.466,610.3436,1000.0
2022-01-31 12:10:00,612.52,612.52,611.42,611.42,1800.0,610.8722,610.8722,609.7751,609.7751,1800.0
2022-01-31 12:15:00,611.82,612.43,611.27,612.04,1054.0,610.174,610.7824,609.6255,610.3934,1054.0
2022-01-31 12:20:00,612.13,612.14,611.0,611.09,1510.0,610.4832,610.4932,609.3562,609.446,1510.0
2022-01-31 12:25:00,610.88,611.56,610.77,611.52,2100.0,609.2366,609.9147,609.1269,609.8748,2100.0
2022-01-31 12:30:00,611.68,611.77,609.14,609.14,2087.0,610.0344,610.1242,607.5013,607.5013,2087.0
2022-01-31 12:35:00,609.35,609.66,608.57,609.32,2200.0,607.7107,608.0199,606.9328,607.6808,2200.0
2022-01-31 12:40:00,609.2,609.2,608.12,608.12,3149.0,607.5611,607.5611,606.484,606.484,3149.0
2022-01-31 12:45:00,608.52,609.24,608.2,609.03,3300.0,606.8829,607.601,606.5638,607.3915,3300.0
2022-01-31 12:50:00,608.59,610.09,608.48,609.38,8057.0,606.9527,608.4487,606.843,607.7406,8057.0
2022-01-31 12:55:00,608.85,609.9,608.74,608.75,1900.0,607.212,608.2592,607.1023,607.1123,1900.0
2022-01-31 13:00:00,609.0,609.0,608.25,608.25,1900.0,607.3616,607.3616,606.6136,606.6136,1900.0
2022-01-31 13:05:00,608.07,608.07,607.09,607.8,6220.0,606.4341,606.4341,605.4568,606.1649,6220.0
2022-01-31 13:10:00,607.96,608.83,607.88,608.83,2100.0,606.3244,607.1921,606.2446,607.1921,2100.0
2022-01-31 13:15:00,608.77,609.3,608.54,609.01,1390.0,607.1322,607.6608,606.9029,607.3716,1390.0
2022-01-31 13:20:00,609.02,609.31,608.91,608.98,900.0,607.3816,607.6708,607.2719,607.3417,900.0
2022-01-31 13:25:00,608.98,608.98,607.9,607.9,1800.0,607.3417,607.3417,606.2646,606.2646,1800.0
2022-01-31 13:30:00,608.06,609.3,607.66,608.88,4604.0,606.4242,607.6608,606.0252,607.242,4604.0
2022-01-31 13:35:00,608.96,609.54,608.78,609.03,5114.0,607.3217,607.9002,607.1422,607.3915,5114.0
2022-01-31 13:40:00,609.14,609.64,608.84,608.84,2600.0,607.5013,607.9999,607.2021,607.2021,2600.0
2022-01-31 13:45:00,608.21,608.69,607.85,608.47,2200.0,606.5738,607.0525,606.2147,606.8331,2200.0
2022-01-31 13:50:00,608.32,608.32,607.76,607.84,1100.0,606.6835,606.6835,606.125,606.2047,1100.0
2022-01-31 13:55:00,607.92,608.23,607.66,607.88,2513.0,606.2845,606.5937,606.0252,606.2446,2513.0
2022-01-31 14:00:00,607.97,608.01,607.49,607.71,3362.0,606.3344,606.3743,605.8557,606.0751,3362.0
2022-01-31 14:05:00,607.88,608.78,607.88,608.42,2505.0,606.2446,607.1422,606.2446,606.7832,2505.0
2022-01-31 14:10:00,608.48,608.48,608.03,608.18,2300.0,606.843,606.843,606.3942,606.5438,2300.0
2022-01-31 14:15:00,608.28,608.62,607.93,607.96,4897.0,606.6436,606.9826,606.2945,606.3244,4897.0
2022-01-31 14:20:00,607.87,607.88,607.22,607.7,4759.0,606.2347,606.2446,605.5864,606.0651,4759.0
2022-01-31 14:25:00,607.59,607.84,607.0,607.27,4130.0,605.9554,606.2047,605.367,605.6363,4130.0
2022-01-31 14:30:00,607.29,607.29,606.67,607.2,3100.0,605.6562,605.6562,605.0379,605.5665,3100.0
2022-01-31 14:35:00,607.2,607.46,606.8,607.43,4119.0,605.5665,605.8258,605.1675,605.7959,4119.0
2022-01-31 14:40:00,607.67,608.12,607.42,607.85,2700.0,606.0352,606.484,605.7859,606.2147,2700.0
2022-01-31 14:45:00,608.11,608.25,606.91,607.18,4153.0,606.474,606.6136,605.2772,605.5465,4153.0
2022-01-31 14:50:00,607.5,607.75,606.8,607.36,3540.0,605.8657,606.115,605.1675,605.726,3540.0
2022-01-31 14:55:00,607.09,607.09,606.36,606.83,4009.0,605.4568,605.4568,604.7287,605.1975,4009.0
2022-01-31 15:00:00,607.11,607.44,606.24,607.09,4461.0,605.4767,605.8058,604.6091,605.4568,4461.0
2022-01-31 15:05:00,607.34,607.54,605.76,605.76,3916.0,605.7061,605.9056,604.1303,604.1303,3916.0
2022-01-31 15:10:00,605.65,605.65,603.22,603.32,6205.0,604.0206,604.0206,601.5972,601.6969,6205.0
2022-01-31 15:15:00,603.5,604.25,602.5,602.86,12940.0,601.8764,602.6244,600.8791,601.2381,12940.0
2022-01-31 15:20:00,603.19,603.85,603.05,603.56,17106.0,601.5673,602.2255,601.4276,601.9363,17106.0
2022-01-31 15:25:00,603.52,605.24,603.52,604.91,7445.0,601.8964,603.6117,601.8964,603.2826,7445.0
2022-01-31 15:30:00,604.45,606.59,603.83,606.3,5685.0,602.8239,604.9581,602.2055,604.6689,5685.0
2022-01-31 15:35:00,606.35,607.91,606.35,606.88,9801.0,604.7188,606.2746,604.7188,605.2473,9801.0
2022-01-31 15:40:00,607.1,607.74,606.5,606.76,7183.0,605.4667,606.105,604.8684,605.1277,7183.0
2022-01-31 15:45:00,606.59,607.46,606.5,607.04,8622.0,604.9581,605.8258,604.8684,605.4069,8622.0
2022-01-31 15:50:00,607.41,609.86,606.88,608.91,12725.0,605.7759,608.2193,605.2473,607.2719,12725.0
2022-01-31 15:55:00,608.83,609.3,608.12,608.54,42723.0,607.1921,607.6608,606.484,606.9029,42723.0
2022-02-01 09:30:00,607.96,607.98,601.0,603.01,23896.0,606.3244,606.3444,599.3831,601.3877,23896.0
2022-02-01 09:35:00,604.45,605.18,602.84,603.88,4541.0,602.8239,603.5519,601.2182,602.2554,4541.0
2022-02-01 09:40:00,603.46,604.3,601.26,601.94,11364.0,601.8365,602.6743,599.6424,600.3206,11364.0
2022-02-01 09:45:00,601.93,603.41,600.22,602.99,10758.0,600.3106,601.7867,598.6052,601.3678,10758.0
2022-02-01 09:50:00,603.0,603.31,600.6,601.25,5150.0,601.3778,601.6869,598.9842,599.6325,5150.0
2022-02-01 09:55:00,601.48,603.97,601.12,603.97,11582.0,599.8619,602.3452,599.5028,602.3452,11582.0
2022-02-01 10:00:00,604.51,604.67,602.55,603.8,13250.0,602.8837,603.0433,600.929,602.1756,13250.0
2022-02-01 10:05:00,603.42,606.3,603.41,605.53,2360.0,601.7966,604.6689,601.7867,603.901,2360.0
2022-02-01 10:10:00,606.72,607.76,604.72,607.35,1819.0,605.0878,606.125,603.0931,605.7161,1819.0
2022-02-01 10:15:00,607.29,607.69,606.27,606.89,3700.0,605.6562,606.0552,604.639,605.2573,3700.0
2022-02-01 10:20:00,606.83,608.39,606.51,606.92,2120.0,605.1975,606.7533,604.8783,605.2872,2120.0
2022-02-01 10:25:00,606.11,606.65,605.05,606.48,7998.0,604.4794,605.0179,603.4223,604.8484,7998.0
2022-02-01 10:30:00,607.18,607.76,606.22,606.22,2550.0,605.5465,606.125,604.5891,604.5891,2550.0
2022-02-01 10:35:00,606.05,607.73,605.52,607.21,3300.0,604.4196,606.095,603.891,605.5764,3300.0
2022-02-01 10:40:00,607.32,607.41,605.91,606.44,4963.0,605.6861,605.7759,604.2799,604.8085,4963.0
2022-02-01 10:45:00,607.57,608.0,607.08,607.47,1321.0,605.9355,606.3643,605.4468,605.8357,1321.0
2022-02-01 10:50:00,608.86,610.0,608.86,609.7,2301.0,607.222,608.3589,607.222,608.0597,2301.0
2022-02-01 10:55:00,610.3,610.4,609.15,610.04,2929.0,608.6581,608.7579,607.5112,608.3988,2929.0
2022-02-01 11:00:00,609.63,610.25,609.24,609.77,2785.0,607.9899,608.6083,607.601,608.1296,2785.0
2022-02-01 11:05:00,609.72,611.05,609.04,610.58,5221.0,608.0797,609.4061,607.4015,608.9374,5221.0
2022-02-01 11:10:00,610.07,611.62,610.02,611.38,2500.0,608.4287,609.9746,608.3789,609.7352,2500.0
2022-02-01 11:15:00,611.08,612.84,611.08,612.09,3650.0,609.436,611.1913,609.436,610.4433,3650.0
2022-02-01 11:20:00,611.29,612.0,609.59,609.65,1670.0,609.6455,610.3536,607.95,608.0099,1670.0
2022-02-01 11:25:00,610.11,610.36,609.58,609.86,1900.0,608.4686,608.718,607.9401,608.2193,1900.0
2022-02-01 11:30:00,609.37,610.23,609.11,610.03,2000.0,607.7306,608.5883,607.4713,608.3889,2000.0
2022-02-01 11:35:00,610.24,610.44,608.65,609.27,2350.0,608.5983,608.7978,607.0126,607.6309,2350.0
2022-02-01 11:40:00,609.57,610.51,609.1,609.74,3900.0,607.9301,608.8676,607.4614,608.0996,3900.0
2022-02-01 11:45:00,609.81,610.13,609.24,609.87,2735.0,608.1694,608.4886,607.601,608.2293,2735.0
2022-02-01 11:50:00,609.38,609.77,609.12,609.55,3525.0,607.7406,608.1296,607.4813,607.9101,3525.0
2022-02-01 11:55:00,609.46,609.83,609.14,609.25,4900.0,607.8204,608.1894,607.5013,607.611,4900.0
2022-02-01 12:00:00,608.59,610.11,608.17,609.68,2900.0,606.9527,608.4686,606.5339,608.0398,2900.0
2022-02-01 12:05:00,609.68,610.22,609.41,610.2,1727.0,608.0398,608.5783,607.7705,608.5584,1727.0
2022-02-01 12:10:00,610.13,610.35,609.49,609.49,2400.0,608.4886,608.708,607.8503,607.8503,2400.0
2022-02-01 12:15:00,609.64,609.81,607.79,609.06,1454.0,607.9999,608.1694,606.1549,607.4215,1454.0
2022-02-01 12:20:00,608.76,609.2,608.25,608.87,3700.0,607.1223,607.5611,606.6136,607.232,3700.0
2022-02-01 12:25:00,608.71,609.04,607.21,607.88,3300.0,607.0724,607.4015,605.5764,606.2446,3300.0
2022-02-01 12:30:00,607.39,607.97,606.82,606.82,1200.0,605.756,606.3344,605.1875,605.1875,1200.0
2022-02-01 12:35:00,606.68,608.01,606.65,606.85,1899.0,605.0479,606.3743,605.0179,605.2174,1899.0
2022-02-01 12:40:00,607.54,607.61,607.37,607.44,1000.0,605.9056,605.9754,605.736,605.8058,1000.0
2022-02-01 12:45:00,607.19,608.34,607.09,608.34,3235.0,605.5565,606.7034,605.4568,606.7034,3235.0
2022-02-01 12:50:00,608.34,608.62,607.51,607.51,3825.0,606.7034,606.9826,605.8756,605.8756,3825.0
2022-02-01 12:55:00,607.6,608.96,607.55,608.96,1748.0,605.9654,607.3217,605.9155,607.3217,1748.0
2022-02-01 13:00:00,608.85,609.59,608.14,608.14,2751.0,607.212,607.95,606.5039,606.5039,2751.0
2022-02-01 13:05:00,608.37,608.59,607.8,608.58,3193.0,606.7333,606.9527,606.1649,606.9428,3193.0
2022-02-01 13:10:00,608.26,608.69,607.86,608.48,2435.0,606.6236,607.0525,606.2247,606.843,2435.0
2022-02-01 13:15:00,608.51,608.72,607.99,607.99,2264.0,606.8729,607.0824,606.3543,606.3543,2264.0
2022-02-01 13:20:00,608.15,608.15,607.48,607.49,627.0,606.5139,606.5139,605.8457,605.8557,627.0
2022-02-01 13:25:00,607.8,608.08,607.8,607.94,900.0,606.1649,606.4441,606.1649,606.3045,900.0
2022-02-01 13:30:00,607.86,607.86,607.33,607.62,1100.0,606.2247,606.2247,605.6961,605.9853,1100.0
2022-02-01 13:35:00,607.51,607.65,607.4,607.46,1200.0,605.8756,606.0153,605.7659,605.8258,1200.0
2022-02-01 13:40:00,607.71,607.84,607.46,607.78,1500.0,606.0751,606.2047,605.8258,606.1449,1500.0
2022-02-01 13:45:00,607.49,608.14,607.09,607.09,1500.0,605.8557,606.5039,605.4568,605.4568,1500.0
2022-02-01 13:50:00,606.92,607.58,606.91,607.33,2081.0,605.2872,605.9454,605.2772,605.6961,2081.0
2022-02-01 13:55:00,607.56,607.71,606.94,607.53,5813.0,605.9255,606.0751,605.3072,605.8956,5813.0
2022-02-01 14:00:00,607.24,607.55,607.09,607.5,2483.0,605.6064,605.9155,605.4568,605.8657,2483.0
2022-02-01 14:05:00,607.81,607.81,606.94,606.95,1100.0,606.1748,606.1748,605.3072,605.3171,1100.0
2022-02-01 14:10:00,607.31,607.56,606.96,607.39,1800.0,605.6762,605.9255,605.3271,605.756,1800.0
2022-02-01 14:15:00,607.38,607.42,606.8,607.15,2377.0,605.746,605.7859,605.1675,605.5166,2377.0
2022-02-01 14:20:00,606.76,606.96,605.87,606.43,11100.0,605.1277,605.3271,604.24,604.7985,11100.0
2022-02-01 14:25:00,606.09,606.25,606.03,606.25,600.0,604.4595,604.619,604.3996,604.619,600.0
2022-02-01 14:30:00,606.21,606.26,605.0,605.0,1100.0,604.5791,604.629,603.3724,603.3724,1100.0
2022-02-01 14:35:00,605.22,605.32,604.62,605.26,1700.0,603.5918,603.6915,602.9934,603.6317,1700.0
2022-02-01 14:40:00,604.98,605.66,604.74,605.39,1923.0,603.3524,604.0306,603.1131,603.7613,1923.0
2022-02-01 14:45:00,605.39,605.67,605.14,605.15,410.0,603.7613,604.0406,603.512,603.522,410.0
2022-02-01 14:50:00,605.06,606.15,604.5,606.15,1700.0,603.4322,604.5193,602.8737,604.5193,1700.0
2022-02-01 14:55:00,606.15,606.81,605.5,606.81,1913.0,604.5193,605.1775,603.871,605.1775,1913.0
2022-02-01 15:00:00,606.85,608.94,606.71,608.58,1720.0,605.2174,607.3018,605.0778,606.9428,1720.0
2022-02-01 15:05:00,608.42,608.78,608.05,608.58,2482.0,606.7832,607.1422,606.4142,606.9428,2482.0
2022-02-01 15:10:00,608.58,608.69,607.97,608.14,1805.0,606.9428,607.0525,606.3344,606.5039,1805.0
2022-02-01 15:15:00,608.17,608.82,607.93,608.48,3293.0,606.5339,607.1821,606.2945,606.843,3293.0
2022-02-01 15:20:00,608.82,609.34,608.68,609.22,2600.0,607.1821,607.7007,607.0425,607.581,2600.0
2022-02-01 15:25:00,609.26,609.79,608.8,609.5,2900.0,607.6209,608.1495,607.1622,607.8603,2900.0
2022-02-01 15:30:00,609.26,610.41,609.25,610.4,4710.0,607.6209,608.7678,607.611,608.7579,4710.0
2022-02-01 15:35:00,610.48,611.63,610.47,610.8,2200.0,608.8376,609.9846,608.8277,609.1568,2200.0
2022-02-01 15:40:00,611.0,611.94,610.6,611.54,2958.0,609.3562,610.2937,608.9573,609.8948,2958.0
2022-02-01 15:45:00,611.52,612.23,611.01,611.85,4739.0,609.8748,610.5829,609.3662,610.204,4739.0
2022-02-01 15:50:00,611.42,613.93,610.47,613.11,10728.0,609.7751,612.2784,608.8277,611.4606,10728.0
2022-02-01 15:55:00,613.12,613.73,612.59,613.36,20148.0,611.4705,612.0789,610.942,611.7099,20148.0
2022-02-02 09:30:00,613.36,613.88,604.15,604.58,15824.0,611.7099,612.2285,602.5247,602.9535,15824.0
2022-02-02 09:35:00,606.96,606.96,596.9,600.61,13714.0,605.3271,605.3271,595.2942,598.9942,13714.0
2022-02-02 09:40:00,600.42,602.88,598.02,601.5,61804.0,598.8047,601.2581,596.4112,599.8818,61804.0
2022-02-02 09:45:00,601.52,604.02,600.64,604.02,2200.0,599.9018,602.395,599.0241,602.395,2200.0
2022-02-02 09:50:00,604.59,605.84,602.83,604.34,17163.0,602.9635,604.2101,601.2082,602.7142,17163.0
2022-02-02 09:55:00,603.97,605.1,603.87,605.0,2100.0,602.3452,603.4721,602.2454,603.3724,2100.0
2022-02-02 10:00:00,605.87,607.14,605.49,605.92,1850.0,604.24,605.5066,603.8611,604.2899,1850.0
2022-02-02 10:05:00,605.66,607.18,605.35,605.86,3322.0,604.0306,605.5465,603.7214,604.2301,3322.0
2022-02-02 10:10:00,605.56,606.73,605.56,606.23,4250.0,603.9309,605.0977,603.9309,604.5991,4250.0
2022-02-02 10:15:00,606.23,606.23,603.2,605.0,2600.0,604.5991,604.5991,601.5772,603.3724,2600.0
2022-02-02 10:20:00,604.45,605.59,603.42,604.71,10179.0,602.8239,603.9608,601.7966,603.0832,10179.0
2022-02-02 10:25:00,604.39,605.6,603.1,605.5,13862.0,602.764,603.9708,601.4775,603.871,13862.0
2022-02-02 10:30:00,605.38,607.25,604.4,605.15,17905.0,603.7514,605.6163,602.774,603.522,17905.0
2022-02-02 10:35:00,605.5,606.83,604.26,605.96,5378.0,603.871,605.1975,602.6344,604.3298,5378.0
2022-02-02 10:40:00,605.99,606.98,604.8,606.49,16460.0,604.3597,605.3471,603.1729,604.8584,16460.0
2022-02-02 10:45:00,606.88,608.52,606.7,608.16,19638.0,605.2473,606.8829,605.0678,606.5239,19638.0
2022-02-02 10:50:00,608.17,609.56,607.45,608.7,18611.0,606.5339,607.9201,605.8158,607.0624,18611.0
2022-02-02 10:55:00,608.91,611.05,608.91,611.05,10351.0,607.2719,609.4061,607.2719,609.4061,10351.0
2022-02-02 11:00:00,610.84,611.8,610.31,611.0,8132.0,609.1967,610.1541,608.6681,609.3562,8132.0
2022-02-02 11:05:00,610.85,611.54,608.82,611.33,9001.0,609.2067,609.8948,607.1821,609.6854,9001.0
2022-02-02 11:10:00,610.89,612.12,610.28,611.81,7876.0,609.2465,610.4732,608.6382,610.1641,7876.0
2022-02-02 11:15:00,612.27,612.27,610.05,610.05,7030.0,610.6228,610.6228,608.4088,608.4088,7030.0
2022-02-02 11:20:00,609.6,610.85,608.47,608.82,8260.0,607.96,609.2067,606.8331,607.1821,8260.0
2022-02-02 11:25:00,608.88,609.9,608.36,608.62,3900.0,607.242,608.2592,606.7233,606.9826,3900.0
2022-02-02 11:30:00,608.25,608.25,605.81,606.38,3821.0,606.6136,606.6136,604.1802,604.7487,3821.0
2022-02-02 11:35:00,605.77,606.4,605.21,605.83,2300.0,604.1403,604.7686,603.5818,604.2002,2300.0
2022-02-02 11:40:00,605.83,606.48,605.47,605.98,4136.0,604.2002,604.8484,603.8411,604.3498,4136.0
2022-02-02 11:45:00,605.98,605.98,604.32,605.01,8221.0,604.3498,604.3498,602.6942,603.3824,8221.0
2022-02-02 11:50:00,605.07,606.01,604.85,605.85,5500.0,603.4422,604.3797,603.2228,604.2201,5500.0
2022-02-02 11:55:00,605.9,607.37,605.19,605.39,4634.0,604.27,605.736,603.5619,603.7613,4634.0
2022-02-02 12:00:00,605.4,606.78,605.4,606.35,3000.0,603.7713,605.1476,603.7713,604.7188,3000.0
2022-02-02 12:05:00,605.99,607.97,605.74,607.52,2800.0,604.3597,606.3344,604.1104,605.8856,2800.0
2022-02-02 12:10:00,607.52,608.01,607.25,607.51,1060.0,605.8856,606.3743,605.6163,605.8756,1060.0
2022-02-02 12:15:00,607.31,607.97,605.92,606.57,8427.0,605.6762,606.3344,604.2899,604.9382,8427.0
2022-02-02 12:20:00,607.18,607.58,606.98,607.27,1300.0,605.5465,605.9454,605.3471,605.6363,1300.0
2022-02-02 12:25:00,607.9,607.9,607.43,607.75,922.0,606.2646,606.2646,605.7959,606.115,922.0
2022-02-02 12:30:00,607.36,607.9,606.86,607.89,2506.0,605.726,606.2646,605.2274,606.2546,2506.0
2022-02-02 12:35:00,608.24,609.04,607.96,609.04,1000.0,606.6037,607.4015,606.3244,607.4015,1000.0
2022-02-02 12:40:00,609.36,610.13,609.36,609.5,1700.0,607.7207,608.4886,607.7207,607.8603,1700.0
2022-02-02 12:45:00,609.13,610.79,608.67,610.72,3181.0,607.4913,609.1468,607.0325,609.077,3181.0
2022-02-02 12:50:00,610.94,611.21,610.25,610.25,1600.0,609.2964,609.5657,608.6083,608.6083,1600.0
2022-02-02 12:55:00,610.59,611.6,610.5,611.6,1227.0,608.9473,609.9546,608.8576,609.9546,1227.0
2022-02-02 13:00:00,611.6,611.84,610.35,610.73,1700.0,609.9546,610.194,608.708,609.087,1700.0
2022-02-02 13:05:00,610.32,611.57,610.32,611.31,1300.0,608.6781,609.9247,608.6781,609.6654,1300.0
2022-02-02 13:10:00,610.44,610.92,610.44,610.92,400.0,608.7978,609.2765,608.7978,609.2765,400.0
2022-02-02 13:15:00,609.7,612.59,609.7,612.59,9972.0,608.0597,610.942,608.0597,610.942,9972.0
2022-02-02 13:20:00,612.2,612.23,611.27,611.67,9608.0,610.553,610.5829,609.6255,610.0244,9608.0
2022-02-02 13:25:00,609.54,611.12,609.54,610.98,859.0,607.9002,609.4759,607.9002,609.3363,859.0
2022-02-02 13:30:00,610.63,611.34,610.45,611.34,1000.0,608.9872,609.6953,608.8077,609.6953,1000.0
2022-02-02 13:35:00,611.3,611.83,610.27,611.83,1562.0,609.6554,610.184,608.6282,610.184,1562.0
2022-02-02 13:40:00,612.21,612.33,611.5,612.05,2948.0,610.563,610.6827,609.8549,610.4034,2948.0
2022-02-02 13:45:00,612.01,612.63,611.83,612.56,2194.0,610.3635,610.9819,610.184,610.912,2194.0
2022-02-02 13:50:00,612.53,612.85,612.13,612.31,3567.0,610.8821,611.2013,610.4832,610.6627,3567.0
2022-02-02 13:55:00,612.1,613.61,611.76,613.4,5329.0,610.4533,611.9592,610.1142,611.7498,5329.0
2022-02-02 14:00:00,613.77,615.57,613.77,615.44,2716.0,612.1188,613.914,612.1188,613.7843,2716.0
2022-02-02 14:05:00,615.3,615.93,615.04,615.93,1300.0,613.6447,614.273,613.3854,614.273,1300.0
2022-02-02 14:10:00,616.81,616.96,616.03,616.4,1593.0,615.1506,615.3002,614.3727,614.7417,1593.0
2022-02-02 14:15:00,616.35,616.41,616.35,616.35,400.0,614.6919,614.7517,614.6919,614.6919,400.0
2022-02-02 14:20:00,616.7,617.06,616.27,616.4,2180.0,615.0409,615.3999,614.6121,614.7417,2180.0
2022-02-02 14:25:00,617.03,617.36,616.69,617.3,1837.0,615.37,615.6991,615.0309,615.6393,1837.0
2022-02-02 14:30:00,617.12,618.0,617.0,617.89,3007.0,615.4598,616.3374,615.3401,616.2277,3007.0
2022-02-02 14:35:00,618.09,618.89,617.55,618.66,1700.0,616.4272,617.225,615.8886,616.9956,1700.0
2022-02-02 14:40:00,619.01,619.86,618.82,619.4,1565.0,617.3447,618.1924,617.1552,617.7336,1565.0
2022-02-02 14:45:00,619.43,620.32,619.21,620.32,1400.0,617.7636,618.6512,617.5442,618.6512,1400.0
2022-02-02 14:50:00,620.26,620.94,620.26,620.63,1100.0,618.5913,619.2695,618.5913,618.9603,1100.0
2022-02-02 14:55:00,620.83,621.0,619.72,620.21,4420.0,619.1598,619.3293,618.0528,618.5415,4420.0
2022-02-02 15:00:00,620.19,621.34,620.18,621.19,2627.0,618.5215,619.6684,618.5116,619.5188,2627.0
2022-02-02 15:05:00,621.19,621.21,619.31,619.57,2450.0,619.5188,619.5388,617.6439,617.9032,2450.0
2022-02-02 15:10:00,619.71,620.33,619.24,620.33,4446.0,618.0428,618.6611,617.5741,618.6611,4446.0
2022-02-02 15:15:00,620.78,621.62,620.67,621.52,3127.0,619.1099,619.9477,619.0002,619.8479,3127.0
2022-02-02 15:20:00,621.83,621.94,621.02,621.94,2886.0,620.1571,620.2668,619.3493,620.2668,2886.0
2022-02-02 15:25:00,621.79,622.48,621.34,622.36,7480.0,620.1172,620.8054,619.6684,620.6857,7480.0
2022-02-02 15:30:00,622.48,622.48,621.53,621.78,4405.0,620.8054,620.8054,619.8579,620.1072,4405.0
2022-02-02 15:35:00,621.99,622.42,621.02,621.73,3825.0,620.3167,620.7455,619.3493,620.0574,3825.0
2022-02-02 15:40:00,621.8,623.4,621.39,622.7,6067.0,620.1272,621.7229,619.7183,621.0248,6067.0
2022-02-02 15:45:00,622.9,623.23,622.5,623.23,8205.0,621.2242,621.5533,620.8253,621.5533,8205.0
2022-02-02 15:50:00,623.23,623.23,620.13,622.35,25629.0,621.5533,621.5533,618.4617,620.6757,25629.0
2022-02-02 15:55:00,622.62,623.0,621.83,622.96,25178.0,620.945,621.324,620.1571,621.2841,25178.0
2022-02-03 09:30:00,617.91,622.56,614.67,622.34,11131.0,616.2477,620.8851,613.0164,620.6657,11131.0
2022-02-03 09:35:00,617.91,619.61,616.43,619.1,700.0,616.2477,617.9431,614.7716,617.4345,700.0
2022-02-03 09:40:00,617.63,619.24,617.63,618.39,2432.0,615.9684,617.5741,615.9684,616.7264,2432.0
2022-02-03 09:45:00,617.01,622.61,617.01,621.73,4442.0,615.3501,620.935,615.3501,620.0574,4442.0
2022-02-03 09:50:00,621.9,622.59,620.51,620.96,1900.0,620.2269,620.9151,618.8407,619.2895,1900.0
2022-02-03 09:55:00,621.25,621.25,617.95,617.95,3810.0,619.5787,619.5787,616.2875,616.2875,3810.0
2022-02-03 10:00:00,618.25,619.83,618.25,619.65,3314.0,616.5867,618.1625,616.5867,617.983,3314.0
2022-02-03 10:05:00,618.11,618.11,616.29,617.07,3743.0,616.4471,616.4471,614.632,615.4099,3743.0
2022-02-03 10:10:00,616.55,616.55,615.49,615.51,2425.0,614.8913,614.8913,613.8342,613.8541,2425.0
2022-02-03 10:15:00,615.8,616.3,613.96,615.78,6247.0,614.1433,614.642,612.3083,614.1234,6247.0
2022-02-03 10:20:00,616.15,616.98,615.2,616.64,3179.0,614.4924,615.3202,613.5449,614.9811,3179.0
2022-02-03 10:25:00,616.93,617.21,616.03,616.3,1900.0,615.2703,615.5495,614.3727,614.642,1900.0
2022-02-03 10:30:00,616.1,616.92,615.8,616.92,1750.0,614.4425,615.2603,614.1433,615.2603,1750.0
2022-02-03 10:35:00,617.22,617.22,615.84,616.05,1900.0,615.5595,615.5595,614.1832,614.3927,1900.0
2022-02-03 10:40:00,616.48,616.68,615.58,616.49,4222.0,614.8215,615.021,613.9239,614.8315,4222.0
2022-02-03 10:45:00,616.27,617.0,616.2,616.61,2800.0,614.6121,615.3401,614.5423,614.9512,2800.0
2022-02-03 10:50:00,616.54,616.54,615.46,616.0,4222.0,614.8813,614.8813,613.8042,614.3428,4222.0
2022-02-03 10:55:00,615.73,616.06,615.04,615.93,2550.0,614.0735,614.4026,613.3854,614.273,2550.0
2022-02-03 11:00:00,615.57,616.85,615.52,616.2,4413.0,613.914,615.1905,613.8641,614.5423,4413.0
2022-02-03 11:05:00,616.35,617.37,616.25,617.37,3900.0,614.6919,615.7091,614.5921,615.7091,3900.0
2022-02-03 11:10:00,617.18,620.26,617.12,618.64,6443.0,615.5196,618.5913,615.4598,616.9757,6443.0
2022-02-03 11:15:00,620.55,622.64,619.59,622.4,2437.0,618.8806,620.9649,617.9231,620.7256,2437.0
2022-02-03 11:20:00,622.13,622.43,620.29,620.29,4599.0,620.4563,620.7555,618.6213,618.6213,4599.0
2022-02-03 11:25:00,619.79,619.8,617.03,617.03,1059.0,618.1226,618.1326,615.37,615.37,1059.0
2022-02-03 11:30:00,617.51,618.35,616.79,616.79,2000.0,615.8487,616.6865,615.1307,615.1307,2000.0
2022-02-03 11:35:00,617.03,617.22,616.35,616.82,2100.0,615.37,615.5595,614.6919,615.1606,2100.0
2022-02-03 11:40:00,617.14,618.53,617.0,618.26,1500.0,615.4797,616.866,615.3401,616.5967,1500.0
2022-02-03 11:45:00,618.4,618.4,617.5,617.51,1325.0,616.7363,616.7363,615.8388,615.8487,1325.0
2022-02-03 11:50:00,618.15,619.67,618.15,619.26,2019.0,616.487,618.0029,616.487,617.594,2019.0
2022-02-03 11:55:00,619.9,619.93,619.25,619.93,2324.0,618.2323,618.2622,617.5841,618.2622,2324.0
2022-02-03 12:00:00,619.95,620.42,618.84,618.97,13092.0,618.2822,618.7509,617.1752,617.3048,13092.0
2022-02-03 12:05:00,619.21,619.63,619.21,619.63,1826.0,617.5442,617.963,617.5442,617.963,1826.0
2022-02-03 12:10:00,619.26,620.26,619.26,619.52,1113.0,617.594,618.5913,617.594,617.8533,1113.0
2022-02-03 12:15:00,619.94,620.13,619.3,619.3,2000.0,618.2722,618.4617,617.6339,617.6339,2000.0
2022-02-03 12:20:00,619.25,621.0,619.25,620.57,1700.0,617.5841,619.3293,617.5841,618.9005,1700.0
2022-02-03 12:25:00,620.99,620.99,619.84,620.42,4658.0,619.3194,619.3194,618.1725,618.7509,4658.0
2022-02-03 12:30:00,619.99,619.99,619.29,619.72,400.0,618.3221,618.3221,617.6239,618.0528,400.0
2022-02-03 12:35:00,619.9,620.38,619.74,620.38,2259.0,618.2323,618.711,618.0727,618.711,2259.0
2022-02-03 12:40:00,619.35,619.73,619.06,619.44,2350.0,617.6838,618.0628,617.3946,617.7735,2350.0
2022-02-03 12:45:00,619.71,621.25,619.66,620.02,8912.0,618.0428,619.5787,617.9929,618.352,8912.0
2022-02-03 12:50:00,619.76,620.49,619.37,619.57,2136.0,618.0927,618.8207,617.7037,617.9032,2136.0
2022-02-03 12:55:00,619.71,620.79,619.65,620.64,4878.0,618.0428,619.1199,617.983,618.9703,4878.0
2022-02-03 13:00:00,619.75,620.23,618.98,618.98,16900.0,618.0827,618.5614,617.3148,617.3148,16900.0
2022-02-03 13:05:00,619.11,619.23,618.39,618.39,2087.0,617.4444,617.5641,616.7264,616.7264,2087.0
2022-02-03 13:10:00,617.65,619.74,617.65,619.39,5128.0,615.9884,618.0727,615.9884,617.7237,5128.0
2022-02-03 13:15:00,619.29,620.54,619.29,619.76,1930.0,617.6239,618.8706,617.6239,618.0927,1930.0
2022-02-03 13:20:00,620.37,620.93,620.06,620.07,1000.0,618.701,619.2595,618.3919,618.4018,1000.0
2022-02-03 13:25:00,620.76,620.77,620.04,620.29,600.0,619.09,619.1,618.3719,618.6213,600.0
2022-02-03 13:30:00,620.48,620.59,620.08,620.08,1425.0,618.8107,618.9204,618.4118,618.4118,1425.0
2022-02-03 13:35:00,619.54,620.64,619.49,620.34,4594.0,617.8733,618.9703,617.8234,618.6711,4594.0
2022-02-03 13:40:00,620.37,620.68,619.55,619.81,2005.0,618.701,619.0102,617.8832,618.1425,2005.0
2022-02-03 13:45:00,619.64,620.32,619.64,620.01,2903.0,617.973,618.6512,617.973,618.342,2903.0
2022-02-03 13:50:00,619.7,620.19,619.7,620.19,1043.0,618.0328,618.5215,618.0328,618.5215,1043.0
2022-02-03 13:55:00,619.99,621.01,619.85,621.0,1525.0,618.3221,619.3393,618.1824,619.3293,1525.0
2022-02-03 14:00:00,621.3,621.93,621.05,621.51,1050.0,619.6285,620.2568,619.3792,619.838,1050.0
2022-02-03 14:05:00,621.75,621.75,620.12,620.88,1683.0,620.0773,620.0773,618.4517,619.2097,1683.0
2022-02-03 14:10:00,619.88,620.59,619.88,620.54,503.0,618.2124,618.9204,618.2124,618.8706,503.0
2022-02-03 14:15:00,620.24,621.53,619.58,621.41,7108.0,618.5714,619.8579,617.9132,619.7382,7108.0
2022-02-03 14:20:00,621.2,621.37,621.2,621.33,400.0,619.5288,619.6983,619.5288,619.6585,400.0
2022-02-03 14:25:00,621.44,622.33,621.43,621.45,1050.0,619.7682,620.6558,619.7582,619.7781,1050.0
2022-02-03 14:30:00,620.8,621.85,620.8,621.51,600.0,619.1299,620.1771,619.1299,619.838,600.0
2022-02-03 14:35:00,621.32,621.56,619.99,619.99,1522.0,619.6485,619.8878,618.3221,618.3221,1522.0
2022-02-03 14:40:00,619.45,620.3,619.43,619.83,2650.0,617.7835,618.6312,617.7636,618.1625,2650.0
2022-02-03 14:45:00,619.89,620.14,619.7,619.73,8842.0,618.2223,618.4717,618.0328,618.0628,8842.0
2022-02-03 14:50:00,619.66,621.02,619.28,620.37,2950.0,617.9929,619.3493,617.614,618.701,2950.0
2022-02-03 14:55:00,620.43,621.55,620.37,621.55,3565.0,618.7609,619.8779,618.701,619.8779,3565.0
2022-02-03 15:00:00,622.09,623.02,620.95,621.24,6884.0,620.4164,621.3439,619.2795,619.5687,6884.0
2022-02-03 15:05:00,620.87,621.14,620.23,620.98,5100.0,619.1997,619.469,618.5614,619.3094,5100.0
2022-02-03 15:10:00,621.02,621.44,620.83,620.84,3460.0,619.3493,619.7682,619.1598,619.1698,3460.0
2022-02-03 15:15:00,621.48,621.53,620.48,621.16,3732.0,619.8081,619.8579,618.8107,619.4889,3732.0
2022-02-03 15:20:00,621.51,621.54,620.32,621.18,2300.0,619.838,619.8679,618.6512,619.5089,2300.0
2022-02-03 15:25:00,620.8,622.85,620.8,622.39,5127.0,619.1299,621.1744,619.1299,620.7156,5127.0
2022-02-03 15:30:00,621.91,622.46,621.31,622.34,5210.0,620.2369,620.7854,619.6385,620.6657,5210.0
2022-02-03 15:35:00,621.85,622.78,621.57,622.44,7755.0,620.1771,621.1046,619.8978,620.7655,7755.0
2022-02-03 15:40:00,621.94,622.86,621.65,622.45,4483.0,620.2668,621.1843,619.9776,620.7754,4483.0
2022-02-03 15:45:00,622.54,625.0,621.84,623.84,12206.0,620.8652,623.3186,620.1671,622.1617,12206.0
2022-02-03 15:50:00,623.27,623.91,621.79,623.42,18838.0,621.5932,622.2315,620.1172,621.7428,18838.0
2022-02-03 15:55:00,623.52,623.81,620.68,620.71,72510.0,621.8426,622.1318,619.0102,619.0401,72510.0
2022-02-04 09:30:00,614.57,622.9,610.01,620.75,44768.0,612.9166,621.2242,608.3689,619.08,44768.0
2022-02-04 09:35:00,618.88,628.0,616.42,626.1,21266.0,617.215,626.3105,614.7617,624.4156,21266.0
2022-02-04 09:40:00,626.52,634.99,626.52,633.54,42655.0,624.8345,633.2817,624.8345,631.8356,42655.0
2022-02-04 09:45:00,632.55,635.0,630.0,630.99,20413.0,630.8483,633.2917,628.3051,629.2925,20413.0
2022-02-04 09:50:00,630.98,634.47,627.09,627.81,7362.0,629.2825,632.7631,625.403,626.121,7362.0
2022-02-04 09:55:00,628.59,629.47,627.23,629.3,6591.0,626.8989,627.7766,625.5426,627.607,6591.0
2022-02-04 10:00:00,629.29,631.84,628.06,631.5,10985.0,627.597,630.1402,626.3704,629.8011,10985.0
2022-02-04 10:05:00,632.06,632.76,629.84,629.85,3997.0,630.3596,631.0577,628.1456,628.1555,3997.0
2022-02-04 10:10:00,629.07,631.87,628.86,631.0,2908.0,627.3776,630.1701,627.1682,629.3024,2908.0
2022-02-04 10:15:00,631.34,633.86,631.25,632.34,16302.0,629.6415,632.1547,629.5518,630.6388,16302.0
2022-02-04 10:20:00,632.42,633.32,630.11,630.11,11699.0,630.7186,631.6162,628.4148,628.4148,11699.0
2022-02-04 10:25:00,631.1,631.1,626.68,628.0,22596.0,629.4022,629.4022,624.9941,626.3105,22596.0
2022-02-04 10:30:00,627.93,630.94,627.5,627.5,11284.0,626.2407,629.2426,625.8119,625.8119,11284.0
2022-02-04 10:35:00,627.43,629.01,626.64,628.01,17320.0,625.742,627.3178,624.9542,626.3205,17320.0
2022-02-04 10:40:00,628.08,631.0,626.96,627.23,16053.0,626.3903,629.3024,625.2733,625.5426,16053.0
2022-02-04 10:45:00,627.25,629.19,627.24,628.54,6374.0,625.5625,627.4973,625.5526,626.8491,6374.0
2022-02-04 10:50:00,629.34,629.45,625.96,625.96,19956.0,627.6469,627.7566,624.276,624.276,19956.0
2022-02-04 10:55:00,625.62,625.97,622.66,623.43,7210.0,623.9369,624.286,620.9849,621.7528,7210.0
2022-02-04 11:00:00,623.48,624.04,622.44,622.7,4709.0,621.8027,622.3612,620.7655,621.0248,4709.0
2022-02-04 11:05:00,623.1,625.28,621.69,621.84,28296.0,621.4237,623.5978,620.0175,620.1671,28296.0
2022-02-04 11:10:00,622.45,622.45,615.45,616.67,29488.0,620.7754,620.7754,613.7943,615.011,29488.0
2022-02-04 11:15:00,616.66,619.83,616.66,619.74,24923.0,615.001,618.1625,615.001,618.0727,24923.0
2022-02-04 11:20:00,619.79,620.93,619.36,620.22,5400.0,618.1226,619.2595,617.6938,618.5514,5400.0
2022-02-04 11:25:00,620.29,621.98,619.91,621.13,6101.0,618.6213,620.3067,618.2423,619.459,6101.0
2022-02-04 11:30:00,621.0,621.78,620.2,621.0,6600.0,619.3293,620.1072,618.5315,619.3293,6600.0
2022-02-04 11:35:00,620.97,621.56,618.45,619.59,18702.0,619.2994,619.8878,616.7862,617.9231,18702.0
2022-02-04 11:40:00,618.82,620.54,618.5,618.81,5254.0,617.1552,618.8706,616.8361,617.1452,5254.0
2022-02-04 11:45:00,618.35,619.32,618.06,619.3,15559.0,616.6865,617.6539,616.3973,617.6339,15559.0
2022-02-04 11:50:00,619.43,620.62,619.38,619.43,2410.0,617.7636,618.9504,617.7137,617.7636,2410.0
2022-02-04 11:55:00,619.11,619.83,617.74,617.74,2700.0,617.4444,618.1625,616.0781,616.0781,2700.0
2022-02-04 12:00:00,617.65,618.08,615.94,617.39,4777.0,615.9884,616.4172,614.283,615.7291,4777.0
2022-02-04 12:05:00,617.37,617.51,615.84,616.76,9384.0,615.7091,615.8487,614.1832,615.1008,9384.0
2022-02-04 12:10:00,616.72,617.16,616.58,616.83,1711.0,615.0609,615.4997,614.9212,615.1706,1711.0
2022-02-04 12:15:00,617.36,619.66,617.35,618.93,3295.0,615.6991,617.9929,615.6892,617.2649,3295.0
2022-02-04 12:20:00,619.39,619.39,618.04,618.06,1700.0,617.7237,617.7237,616.3773,616.3973,1700.0
2022-02-04 12:25:00,618.0,618.21,617.56,618.02,3450.0,616.3374,616.5468,615.8986,616.3574,3450.0
2022-02-04 12:30:00,618.01,618.03,616.54,617.52,2554.0,616.3474,616.3673,614.8813,615.8587,2554.0
2022-02-04 12:35:00,617.37,619.5,616.98,617.57,6486.0,615.7091,617.8334,615.3202,615.9086,6486.0
2022-02-04 12:40:00,617.58,617.58,616.96,617.41,800.0,615.9185,615.9185,615.3002,615.749,800.0
2022-02-04 12:45:00,617.33,617.43,616.9,617.33,3000.0,615.6692,615.7689,615.2404,615.6692,3000.0
2022-02-04 12:50:00,617.48,617.5,616.69,616.96,3414.0,615.8188,615.8388,615.0309,615.3002,3414.0
2022-02-04 12:55:00,617.07,617.85,617.07,617.63,5092.0,615.4099,616.1878,615.4099,615.9684,5092.0
2022-02-04 13:00:00,617.84,618.87,617.84,618.8,2311.0,616.1778,617.2051,616.1778,617.1353,2311.0
2022-02-04 13:05:00,618.74,620.6,618.69,620.25,2063.0,617.0754,618.9304,617.0256,618.5814,2063.0
2022-02-04 13:10:00,620.46,620.76,618.47,620.75,3733.0,618.7908,619.09,616.8062,619.08,3733.0
2022-02-04 13:15:00,620.91,620.91,619.93,620.29,1200.0,619.2396,619.2396,618.2622,618.6213,1200.0
2022-02-04 13:20:00,620.97,621.33,620.55,621.02,3110.0,619.2994,619.6585,618.8806,619.3493,3110.0
2022-02-04 13:25:00,620.88,620.88,618.24,619.14,1700.0,619.2097,619.2097,616.5768,617.4743,1700.0
2022-02-04 13:30:00,620.12,621.57,619.86,621.54,1515.0,618.4517,619.8978,618.1924,619.8679,1515.0
2022-02-04 13:35:00,621.77,622.35,621.09,622.34,4021.0,620.0973,620.6757,619.4191,620.6657,4021.0
2022-02-04 13:40:00,622.57,624.79,622.33,624.44,3301.0,620.8951,623.1091,620.6558,622.7601,3301.0
2022-02-04 13:45:00,623.79,624.09,623.45,623.62,1718.0,622.1118,622.411,621.7728,621.9423,1718.0
2022-02-04 13:50:00,624.26,624.81,623.92,624.81,1719.0,622.5806,623.1291,622.2415,623.1291,1719.0
2022-02-04 13:55:00,624.86,625.57,623.81,624.25,4250.0,623.179,623.887,622.1318,622.5706,4250.0
2022-02-04 14:00:00,624.26,624.79,623.52,623.58,1200.0,622.5806,623.1091,621.8426,621.9024,1200.0
2022-02-04 14:05:00,623.62,623.8,622.89,623.79,1375.0,621.9423,622.1218,621.2143,622.1118,1375.0
2022-02-04 14:10:00,623.9,623.9,622.61,622.74,3206.0,622.2215,622.2215,620.935,621.0647,3206.0
2022-02-04 14:15:00,622.74,624.57,622.73,622.9,8096.0,621.0647,622.8897,621.0547,621.2242,8096.0
2022-02-04 14:20:00,622.4,623.03,621.15,621.21,6294.0,620.7256,621.3539,619.4789,619.5388,6294.0
2022-02-04 14:25:00,621.19,622.46,621.18,622.33,1544.0,619.5188,620.7854,619.5089,620.6558,1544.0
2022-02-04 14:30:00,622.21,623.88,622.08,623.07,2015.0,620.5361,622.2016,620.4064,621.3938,2015.0
2022-02-04 14:35:00,622.98,623.54,622.97,623.13,1200.0,621.304,621.8625,621.294,621.4536,1200.0
2022-02-04 14:40:00,623.22,623.27,622.23,622.72,2656.0,621.5434,621.5932,620.556,621.0447,2656.0
2022-02-04 14:45:00,622.38,622.64,621.74,622.12,2983.0,620.7056,620.9649,620.0674,620.4463,2983.0
2022-02-04 14:50:00,622.61,623.97,622.6,623.13,2900.0,620.935,622.2914,620.925,621.4536,2900.0
2022-02-04 14:55:00,623.62,623.62,622.59,622.59,1000.0,621.9423,621.9423,620.9151,620.9151,1000.0
2022-02-04 15:00:00,623.08,624.06,623.08,623.98,1152.0,621.4037,622.3811,621.4037,622.3013,1152.0
2022-02-04 15:05:00,624.05,624.41,623.66,624.17,1700.0,622.3711,622.7302,621.9822,622.4908,1700.0
2022-02-04 15:10:00,624.25,625.59,624.25,625.54,3058.0,622.5706,623.907,622.5706,623.8571,3058.0
2022-02-04 15:15:00,625.43,625.62,623.69,623.89,6560.0,623.7474,623.9369,622.0121,622.2116,6560.0
2022-02-04 15:20:00,623.9,624.38,623.33,623.54,5420.0,622.2215,622.7003,621.6531,621.8625,5420.0
2022-02-04 15:25:00,623.52,623.52,622.15,623.15,6338.0,621.8426,621.8426,620.4763,621.4736,6338.0
2022-02-04 15:30:00,623.46,623.67,622.78,623.28,5906.0,621.7827,621.9922,621.1046,621.6032,5906.0
2022-02-04 15:35:00,623.26,625.99,623.19,625.66,11618.0,621.5833,624.3059,621.5135,623.9768,11618.0
2022-02-04 15:40:00,625.66,625.66,623.23,624.3,9040.0,623.9768,623.9768,621.5533,622.6205,9040.0
2022-02-04 15:45:00,624.31,625.1,624.06,624.65,9580.0,622.6304,623.4183,622.3811,622.9695,9580.0
2022-02-04 15:50:00,624.42,624.88,622.59,623.39,15596.0,622.7401,623.1989,620.9151,621.7129,15596.0
2022-02-04 15:55:00,623.39,624.12,622.78,622.96,47208.0,621.7129,622.441,621.1046,621.2841,47208.0
2022-02-07 09:30:00,620.73,621.99,617.2,617.26,21352.0,619.0601,620.3167,615.5396,615.5994,21352.0
2022-02-07 09:35:00,617.38,620.89,615.82,615.87,13069.0,615.7191,619.2196,614.1633,614.2131,13069.0
2022-02-07 09:40:00,617.2,621.0,614.06,618.56,57880.0,615.5396,619.3293,612.408,616.8959,57880.0
2022-02-07 09:45:00,618.22,619.0,615.0,615.0,38941.0,616.5568,617.3347,613.3455,613.3455,38941.0
2022-02-07 09:50:00,615.46,615.92,613.34,614.78,6702.0,613.8042,614.263,611.69,613.1261,6702.0
2022-02-07 09:55:00,614.03,617.83,613.32,617.83,7419.0,612.3781,616.1679,611.67,616.1679,7419.0
2022-02-07 10:00:00,614.66,618.25,614.66,616.5,13912.0,613.0064,616.5867,613.0064,614.8415,13912.0
2022-02-07 10:05:00,616.32,616.88,615.48,616.25,1000.0,614.6619,615.2204,613.8242,614.5921,1000.0
2022-02-07 10:10:00,615.45,616.83,613.64,614.3,5997.0,613.7943,615.1706,611.9891,612.6474,5997.0
2022-02-07 10:15:00,614.36,616.19,613.87,616.19,2300.0,612.7072,614.5323,612.2185,614.5323,2300.0
2022-02-07 10:20:00,615.89,615.89,614.71,615.51,2349.0,614.2331,614.2331,613.0563,613.8541,2349.0
2022-02-07 10:25:00,614.61,615.56,614.43,615.4,3912.0,612.9565,613.904,612.777,613.7444,3912.0
2022-02-07 10:30:00,615.62,615.83,615.13,615.64,4144.0,613.9638,614.1733,613.4751,613.9838,4144.0
2022-02-07 10:35:00,615.64,615.93,614.5,615.58,1493.0,613.9838,614.273,612.8468,613.9239,1493.0
2022-02-07 10:40:00,615.34,618.28,615.27,618.28,9016.0,613.6846,616.6167,613.6148,616.6167,9016.0
2022-02-07 10:45:00,618.29,619.4,618.29,618.81,2200.0,616.6266,617.7336,616.6266,617.1452,2200.0
2022-02-07 10:50:00,618.49,618.99,617.99,618.08,1500.0,616.8261,617.3248,616.3274,616.4172,1500.0
2022-02-07 10:55:00,617.46,618.08,616.76,616.76,2400.0,615.7989,616.4172,615.1008,615.1008,2400.0
2022-02-07 11:00:00,617.06,618.6,617.06,618.28,1933.0,615.3999,616.9358,615.3999,616.6167,1933.0
2022-02-07 11:05:00,618.35,618.76,618.09,618.16,3219.0,616.6865,617.0954,616.4272,616.497,3219.0
2022-02-07 11:10:00,618.13,618.43,617.73,618.36,3278.0,616.4671,616.7663,616.0681,616.6964,3278.0
2022-02-07 11:15:00,618.62,619.02,618.62,619.02,200.0,616.9557,617.3547,616.9557,617.3547,200.0
2022-02-07 11:20:00,619.41,620.65,619.41,620.53,4456.0,617.7436,618.9803,617.7436,618.8606,4456.0
2022-02-07 11:25:00,620.99,623.23,620.94,621.55,8976.0,619.3194,621.5533,619.2695,619.8779,8976.0
2022-02-07 11:30:00,621.99,622.13,621.43,622.13,1029.0,620.3167,620.4563,619.7582,620.4563,1029.0
2022-02-07 11:35:00,620.5,621.52,620.0,620.15,2100.0,618.8307,619.8479,618.332,618.4816,2100.0
2022-02-07 11:40:00,620.2,622.99,620.19,622.61,1835.0,618.5315,621.314,618.5215,620.935,1835.0
2022-02-07 11:45:00,622.12,622.91,621.74,622.91,1923.0,620.4463,621.2342,620.0674,621.2342,1923.0
2022-02-07 11:50:00,622.66,623.13,621.78,623.07,1172.0,620.9849,621.4536,620.1072,621.3938,1172.0
2022-02-07 11:55:00,623.18,624.3,623.18,623.41,2100.0,621.5035,622.6205,621.5035,621.7329,2100.0
2022-02-07 12:00:00,622.82,623.12,621.89,621.89,3287.0,621.1444,621.4436,620.2169,620.2169,3287.0
2022-02-07 12:05:00,621.53,621.76,620.54,621.61,3603.0,619.8579,620.0873,618.8706,619.9377,3603.0
2022-02-07 12:10:00,621.02,621.03,619.65,619.65,2255.0,619.3493,619.3593,617.983,617.983,2255.0
2022-02-07 12:15:00,619.23,621.64,619.0,621.02,2727.0,617.5641,619.9676,617.3347,619.3493,2727.0
2022-02-07 12:20:00,621.69,622.68,621.69,622.68,2100.0,620.0175,621.0048,620.0175,621.0048,2100.0
2022-02-07 12:25:00,622.8,622.86,622.23,622.27,23200.0,621.1245,621.1843,620.556,620.5959,23200.0
2022-02-07 12:30:00,622.63,624.12,622.63,623.32,5006.0,620.955,622.441,620.955,621.6431,5006.0
2022-02-07 12:35:00,622.2,622.45,621.13,621.13,1500.0,620.5261,620.7754,619.459,619.459,1500.0
2022-02-07 12:40:00,620.45,621.67,620.45,621.19,900.0,618.7808,619.9975,618.7808,619.5188,900.0
2022-02-07 12:45:00,621.59,623.47,621.3,622.96,18219.0,619.9178,621.7927,619.6285,621.2841,18219.0
2022-02-07 12:50:00,622.96,622.96,621.95,622.18,2475.0,621.2841,621.2841,620.2768,620.5062,2475.0
2022-02-07 12:55:00,622.07,622.15,621.37,621.92,1440.0,620.3965,620.4763,619.6983,620.2469,1440.0
2022-02-07 13:00:00,621.85,622.1,621.48,621.48,1722.0,620.1771,620.4264,619.8081,619.8081,1722.0
2022-02-07 13:05:00,621.33,621.78,621.33,621.71,1656.0,619.6585,620.1072,619.6585,620.0374,1656.0
2022-02-07 13:10:00,621.53,621.57,621.34,621.57,400.0,619.8579,619.8978,619.6684,619.8978,400.0
2022-02-07 13:15:00,621.51,621.51,620.92,621.31,2200.0,619.838,619.838,619.2496,619.6385,2200.0
2022-02-07 13:20:00,621.55,621.63,620.49,620.5,2600.0,619.8779,619.9576,618.8207,618.8307,2600.0
2022-02-07 13:25:00,620.39,620.66,619.66,620.44,2921.0,618.721,618.9903,617.9929,618.7709,2921.0
2022-02-07 13:30:00,620.54,621.01,620.48,620.56,2900.0,618.8706,619.3393,618.8107,618.8905,2900.0
2022-02-07 13:35:00,620.41,620.74,620.38,620.71,1391.0,618.7409,619.07,618.711,619.0401,1391.0
2022-02-07 13:40:00,620.77,620.77,620.54,620.61,2603.0,619.1,619.1,618.8706,618.9404,2603.0
2022-02-07 13:45:00,620.6,620.95,620.1,620.1,9166.0,618.9304,619.2795,618.4318,618.4318,9166.0
2022-02-07 13:50:00,620.18,620.18,619.24,619.37,2048.0,618.5116,618.5116,617.5741,617.7037,2048.0
2022-02-07 13:55:00,619.33,620.65,619.0,620.64,2366.0,617.6638,618.9803,617.3347,618.9703,2366.0
2022-02-07 14:00:00,620.4,621.46,620.14,620.99,5913.0,618.731,619.7881,618.4717,619.3194,5913.0
2022-02-07 14:05:00,620.99,621.99,620.99,621.99,700.0,619.3194,620.3167,619.3194,620.3167,700.0
2022-02-07 14:10:00,621.6,621.6,621.02,621.26,2006.0,619.9277,619.9277,619.3493,619.5886,2006.0
2022-02-07 14:15:00,621.03,624.0,621.03,624.0,5938.0,619.3593,622.3213,619.3593,622.3213,5938.0
2022-02-07 14:20:00,624.03,625.0,623.85,623.87,900.0,622.3512,623.3186,622.1717,622.1916,900.0
2022-02-07 14:25:00,624.0,624.38,623.85,624.18,1430.0,622.3213,622.7003,622.1717,622.5008,1430.0
2022-02-07 14:30:00,624.17,624.18,623.79,624.13,1900.0,622.4908,622.5008,622.1118,622.4509,1900.0
2022-02-07 14:35:00,624.0,625.11,624.0,624.55,5346.0,622.3213,623.4283,622.3213,622.8698,5346.0
2022-02-07 14:40:00,624.51,624.81,624.03,624.75,3781.0,622.8299,623.1291,622.3512,623.0693,3781.0
2022-02-07 14:45:00,624.86,624.86,623.95,624.14,3236.0,623.179,623.179,622.2714,622.4609,3236.0
2022-02-07 14:50:00,624.46,624.9,623.71,623.71,1500.0,622.78,623.2189,622.0321,622.0321,1500.0
2022-02-07 14:55:00,624.05,624.07,623.31,623.31,2361.0,622.3711,622.3911,621.6331,621.6331,2361.0
2022-02-07 15:00:00,622.68,623.3,622.67,622.9,1000.0,621.0048,621.6232,620.9949,621.2242,1000.0
2022-02-07 15:05:00,622.91,622.91,622.24,622.71,1924.0,621.2342,621.2342,620.566,621.0347,1924.0
2022-02-07 15:10:00,623.05,623.71,622.87,622.88,2418.0,621.3738,622.0321,621.1943,621.2043,2418.0
2022-02-07 15:15:00,622.92,623.18,622.73,622.78,1437.0,621.2442,621.5035,621.0547,621.1046,1437.0
2022-02-07 15:20:00,622.55,622.55,621.37,621.37,1835.0,620.8752,620.8752,619.6983,619.6983,1835.0
2022-02-07 15:25:00,621.0,621.14,620.38,620.89,3188.0,619.3293,619.469,618.711,619.2196,3188.0
2022-02-07 15:30:00,621.39,621.4,620.55,620.55,1414.0,619.7183,619.7283,618.8806,618.8806,1414.0
2022-02-07 15:35:00,620.72,621.2,620.42,620.5,2780.0,619.0501,619.5288,618.7509,618.8307,2780.0
2022-02-07 15:40:00,620.63,622.14,620.37,621.78,4691.0,618.9603,620.4663,618.701,620.1072,4691.0
2022-02-07 15:45:00,621.32,621.34,620.39,620.96,8787.0,619.6485,619.6684,618.721,619.2895,8787.0
2022-02-07 15:50:00,621.14,622.78,621.14,621.94,12689.0,619.469,621.1046,619.469,620.2668,12689.0
2022-02-07 15:55:00,621.94,622.68,621.05,622.4,19108.0,620.2668,621.0048,619.3792,620.7256,19108.0
2022-02-08 09:30:00,620.01,621.22,617.63,619.22,13638.0,618.342,619.5488,615.9684,617.5541,13638.0
2022-02-08 09:35:00,620.7,620.72,618.62,618.62,3300.0,619.0302,619.0501,616.9557,616.9557,3300.0
2022-02-08 09:40:00,618.21,620.48,618.2,619.0,4640.0,616.5468,618.8107,616.5369,617.3347,4640.0
2022-02-08 09:45:00,618.92,619.87,618.71,618.71,1830.0,617.2549,618.2024,617.0455,617.0455,1830.0
2022-02-08 09:50:00,619.11,619.96,618.91,619.43,2350.0,617.4444,618.2921,617.245,617.7636,2350.0
2022-02-08 09:55:00,619.16,619.64,618.3,618.69,5300.0,617.4943,617.973,616.6366,617.0256,5300.0
2022-02-08 10:00:00,618.71,618.99,617.12,618.9,13725.0,617.0455,617.3248,615.4598,617.235,13725.0
2022-02-08 10:05:00,618.95,619.41,618.31,618.79,6220.0,617.2849,617.7436,616.6466,617.1253,6220.0
2022-02-08 10:10:00,618.98,619.34,618.28,618.28,6876.0,617.3148,617.6738,616.6167,616.6167,6876.0
2022-02-08 10:15:00,618.33,619.5,618.31,619.13,2613.0,616.6665,617.8334,616.6466,617.4644,2613.0
2022-02-08 10:20:00,618.98,619.4,618.6,618.98,1617.0,617.3148,617.7336,616.9358,617.3148,1617.0
2022-02-08 10:25:00,618.99,619.3,618.7,619.02,4600.0,617.3248,617.6339,617.0355,617.3547,4600.0
2022-02-08 10:30:00,619.0,619.09,618.8,618.86,4750.0,617.3347,617.4245,617.1353,617.1951,4750.0
2022-02-08 10:35:00,618.89,619.4,618.69,619.31,3967.0,617.225,617.7336,617.0256,617.6439,3967.0
2022-02-08 10:40:00,619.0,619.21,618.8,619.09,1410.0,617.3347,617.5442,617.1353,617.4245,1410.0
2022-02-08 10:45:00,619.37,621.06,619.13,620.52,12441.0,617.7037,619.3892,617.4644,618.8506,12441.0
2022-02-08 10:50:00,620.39,620.47,619.34,620.42,4603.0,618.721,618.8008,617.6738,618.7509,4603.0
2022-02-08 10:55:00,619.97,620.03,619.42,619.43,1759.0,618.3021,618.362,617.7536,617.7636,1759.0
2022-02-08 11:00:00,619.77,620.25,619.48,620.13,2791.0,618.1027,618.5814,617.8134,618.4617,2791.0
2022-02-08 11:05:00,620.23,620.44,619.43,620.02,2300.0,618.5614,618.7709,617.7636,618.352,2300.0
2022-02-08 11:10:00,619.88,620.45,619.37,620.26,6094.0,618.2124,618.7808,617.7037,618.5913,6094.0
2022-02-08 11:15:00,620.21,620.35,619.15,619.57,6961.0,618.5415,618.6811,617.4843,617.9032,6961.0
2022-02-08 11:20:00,619.86,620.2,619.34,619.34,3200.0,618.1924,618.5315,617.6738,617.6738,3200.0
2022-02-08 11:25:00,619.39,619.9,618.82,619.18,2000.0,617.7237,618.2323,617.1552,617.5142,2000.0
2022-02-08 11:30:00,618.98,620.18,618.68,619.41,2497.0,617.3148,618.5116,617.0156,617.7436,2497.0
2022-02-08 11:35:00,618.9,620.27,618.9,619.98,4481.0,617.235,618.6013,617.235,618.3121,4481.0
2022-02-08 11:40:00,620.0,620.45,619.92,620.21,6861.0,618.332,618.7808,618.2522,618.5415,6861.0
2022-02-08 11:45:00,619.97,620.45,619.96,620.45,2863.0,618.3021,618.7808,618.2921,618.7808,2863.0
2022-02-08 11:50:00,620.45,621.04,620.42,620.98,5518.0,618.7808,619.3692,618.7509,619.3094,5518.0
2022-02-08 11:55:00,621.0,621.01,620.42,621.01,2046.0,619.3293,619.3393,618.7509,619.3393,2046.0
2022-02-08 12:00:00,620.93,620.96,620.08,620.34,2279.0,619.2595,619.2895,618.4118,618.6711,2279.0
2022-02-08 12:05:00,620.58,620.76,619.84,620.6,4730.0,618.9105,619.09,618.1725,618.9304,4730.0
2022-02-08 12:10:00,620.5,620.5,619.95,620.42,2221.0,618.8307,618.8307,618.2822,618.7509,2221.0
2022-02-08 12:15:00,620.36,620.52,619.48,619.49,6195.0,618.6911,618.8506,617.8134,617.8234,6195.0
2022-02-08 12:20:00,619.25,620.19,619.25,620.19,3864.0,617.5841,618.5215,617.5841,618.5215,3864.0
2022-02-08 12:25:00,619.87,620.04,619.53,619.61,1900.0,618.2024,618.3719,617.8633,617.9431,1900.0
2022-02-08 12:30:00,619.74,620.66,619.74,620.29,1440.0,618.0727,618.9903,618.0727,618.6213,1440.0
2022-02-08 12:35:00,620.59,620.76,620.34,620.61,5607.0,618.9204,619.09,618.6711,618.9404,5607.0
2022-02-08 12:40:00,620.76,621.21,620.53,621.06,4542.0,619.09,619.5388,618.8606,619.3892,4542.0
2022-02-08 12:45:00,621.2,621.88,620.78,621.51,4766.0,619.5288,620.207,619.1099,619.838,4766.0
2022-02-08 12:50:00,621.41,621.9,621.39,621.71,1800.0,619.7382,620.2269,619.7183,620.0374,1800.0
2022-02-08 12:55:00,621.9,621.9,621.16,621.16,2000.0,620.2269,620.2269,619.4889,619.4889,2000.0
2022-02-08 13:00:00,621.41,621.43,620.38,620.38,2100.0,619.7382,619.7582,618.711,618.711,2100.0
2022-02-08 13:05:00,620.41,621.01,620.41,620.59,1100.0,618.7409,619.3393,618.7409,618.9204,1100.0
2022-02-08 13:10:00,620.54,621.05,620.53,620.6,700.0,618.8706,619.3792,618.8606,618.9304,700.0
2022-02-08 13:15:00,621.28,621.28,620.61,620.77,2050.0,619.6086,619.6086,618.9404,619.1,2050.0
2022-02-08 13:20:00,620.6,620.97,620.6,620.94,820.0,618.9304,619.2994,618.9304,619.2695,820.0
2022-02-08 13:25:00,620.74,620.8,620.52,620.64,1028.0,619.07,619.1299,618.8506,618.9703,1028.0
2022-02-08 13:30:00,620.86,621.1,620.44,620.44,1800.0,619.1897,619.4291,618.7709,618.7709,1800.0
2022-02-08 13:35:00,620.81,621.04,620.06,620.6,1331.0,619.1399,619.3692,618.3919,618.9304,1331.0
2022-02-08 13:40:00,620.17,620.26,619.97,619.97,999.0,618.5016,618.5913,618.3021,618.3021,999.0
2022-02-08 13:45:00,619.8,620.27,619.7,619.98,1835.0,618.1326,618.6013,618.0328,618.3121,1835.0
2022-02-08 13:50:00,619.85,620.02,619.23,619.23,1100.0,618.1824,618.352,617.5641,617.5641,1100.0
2022-02-08 13:55:00,619.48,620.21,619.48,620.15,3481.0,617.8134,618.5415,617.8134,618.4816,3481.0
2022-02-08 14:00:00,620.04,620.04,619.06,619.75,1716.0,618.3719,618.3719,617.3946,618.0827,1716.0
2022-02-08 14:05:00,619.98,620.1,619.45,619.45,1016.0,618.3121,618.4318,617.7835,617.7835,1016.0
2022-02-08 14:10:00,619.44,619.44,619.06,619.18,1125.0,617.7735,617.7735,617.3946,617.5142,1125.0
2022-02-08 14:15:00,618.97,619.08,617.17,617.5,8236.0,617.3048,617.4145,615.5096,615.8388,8236.0
2022-02-08 14:20:00,617.43,617.87,616.78,616.8,5900.0,615.7689,616.2078,615.1207,615.1406,5900.0
2022-02-08 14:25:00,616.65,617.4,615.01,615.36,12267.0,614.991,615.739,613.3555,613.7045,12267.0
2022-02-08 14:30:00,615.01,615.35,613.78,615.0,8107.0,613.3555,613.6945,612.1288,613.3455,8107.0
2022-02-08 14:35:00,614.23,614.52,612.04,612.3,8339.0,612.5776,612.8668,610.3934,610.6527,8339.0
2022-02-08 14:40:00,612.37,613.98,612.31,613.55,6800.0,610.7226,612.3282,610.6627,611.8994,6800.0
2022-02-08 14:45:00,613.91,614.94,613.62,614.88,5989.0,612.2584,613.2856,611.9692,613.2258,5989.0
2022-02-08 14:50:00,614.86,615.38,614.55,615.05,4100.0,613.2059,613.7245,612.8967,613.3954,4100.0
2022-02-08 14:55:00,615.24,615.44,614.72,615.05,1897.0,613.5848,613.7843,613.0662,613.3954,1897.0
2022-02-08 15:00:00,614.9,615.87,614.8,615.87,3000.0,613.2458,614.2131,613.146,614.2131,3000.0
2022-02-08 15:05:00,615.82,616.29,615.62,616.14,3000.0,614.1633,614.632,613.9638,614.4824,3000.0
2022-02-08 15:10:00,616.45,617.25,616.43,617.25,2317.0,614.7916,615.5894,614.7716,615.5894,2317.0
2022-02-08 15:15:00,617.33,617.45,616.89,617.08,5395.0,615.6692,615.7889,615.2304,615.4199,5395.0
2022-02-08 15:20:00,617.46,618.22,617.33,617.35,5541.0,615.7989,616.5568,615.6692,615.6892,5541.0
2022-02-08 15:25:00,617.27,617.5,616.26,616.7,4569.0,615.6094,615.8388,614.6021,615.0409,4569.0
2022-02-08 15:30:00,616.77,618.4,616.69,618.15,7625.0,615.1107,616.7363,615.0309,616.487,7625.0
2022-02-08 15:35:00,618.08,618.1,617.24,618.1,13461.0,616.4172,616.4371,615.5795,616.4371,13461.0
2022-02-08 15:40:00,618.27,618.56,618.15,618.33,3840.0,616.6067,616.8959,616.487,616.6665,3840.0
2022-02-08 15:45:00,618.26,618.5,617.77,617.95,16301.0,616.5967,616.8361,616.108,616.2875,16301.0
2022-02-08 15:50:00,617.89,618.93,617.82,618.7,11306.0,616.2277,617.2649,616.1579,617.0355,11306.0
2022-02-08 15:55:00,618.74,618.85,617.28,617.94,33421.0,617.0754,617.1851,615.6194,616.2776,33421.0
2022-02-09 09:30:00,620.0,620.76,617.45,619.0,11548.0,618.332,619.09,615.7889,617.3347,11548.0
2022-02-09 09:35:00,620.07,620.07,618.59,619.09,8690.0,618.4018,618.4018,616.9258,617.4245,8690.0
2022-02-09 09:40:00,618.61,620.22,618.61,620.22,3249.0,616.9458,618.5514,616.9458,618.5514,3249.0
2022-02-09 09:45:00,620.33,620.33,619.09,619.23,2860.0,618.6611,618.6611,617.4245,617.5641,2860.0
2022-02-09 09:50:00,620.02,620.03,618.52,619.0,2786.0,618.352,618.362,616.856,617.3347,2786.0
2022-02-09 09:55:00,619.55,620.06,618.73,618.88,4144.0,617.8832,618.3919,617.0655,617.215,4144.0
2022-02-09 10:00:00,619.6,619.81,618.8,618.96,3443.0,617.9331,618.1425,617.1353,617.2948,3443.0
2022-02-09 10:05:00,618.87,619.6,618.87,619.37,1961.0,617.2051,617.9331,617.2051,617.7037,1961.0
2022-02-09 10:10:00,619.57,619.59,618.94,619.33,6117.0,617.9032,617.9231,617.2749,617.6638,6117.0
2022-02-09 10:15:00,619.17,619.69,618.76,619.1,2704.0,617.5043,618.0229,617.0954,617.4345,2704.0
2022-02-09 10:20:00,618.76,619.4,617.67,617.68,3775.0,617.0954,617.7336,616.0083,616.0183,3775.0
2022-02-09 10:25:00,617.69,618.6,617.69,618.37,2500.0,616.0282,616.9358,616.0282,616.7064,2500.0
2022-02-09 10:30:00,618.14,618.4,617.33,617.77,1538.0,616.477,616.7363,615.6692,616.108,1538.0
2022-02-09 10:35:00,617.98,618.34,617.82,618.02,4996.0,616.3175,616.6765,616.1579,616.3574,4996.0
2022-02-09 10:40:00,618.22,618.99,618.04,618.68,3977.0,616.5568,617.3248,616.3773,617.0156,3977.0
2022-02-09 10:45:00,618.74,618.74,618.49,618.52,2200.0,617.0754,617.0754,616.8261,616.856,2200.0
2022-02-09 10:50:00,618.41,619.76,618.41,619.21,7635.0,616.7463,618.0927,616.7463,617.5442,7635.0
2022-02-09 10:55:00,619.42,620.0,619.3,619.59,6625.0,617.7536,618.332,617.6339,617.9231,6625.0
2022-02-09 11:00:00,619.76,619.76,618.87,619.27,3385.0,618.0927,618.0927,617.2051,617.604,3385.0
2022-02-09 11:05:00,619.16,619.53,618.27,618.38,4690.0,617.4943,617.8633,616.6067,616.7164,4690.0
2022-02-09 11:10:00,618.28,618.36,617.68,618.02,5004.0,616.6167,616.6964,616.0183,616.3574,5004.0
2022-02-09 11:15:00,618.02,618.34,617.04,618.0,7576.0,616.3574,616.6765,615.38,616.3374,7576.0
2022-02-09 11:20:00,618.2,618.59,617.81,618.46,2379.0,616.5369,616.9258,616.1479,616.7962,2379.0
2022-02-09 11:25:00,618.0,618.35,617.68,617.99,3144.0,616.3374,616.6865,616.0183,616.3274,3144.0
2022-02-09 11:30:00,618.34,618.66,617.94,618.56,4350.0,616.6765,616.9956,616.2776,616.8959,4350.0
2022-02-09 11:35:00,618.61,618.72,618.35,618.35,900.0,616.9458,617.0555,616.6865,616.6865,900.0
2022-02-09 11:40:00,618.56,618.56,618.04,618.45,2588.0,616.8959,616.8959,616.3773,616.7862,2588.0
2022-02-09 11:45:00,618.49,618.93,618.38,618.8,2185.0,616.8261,617.2649,616.7164,617.1353,2185.0
2022-02-09 11:50:00,618.63,618.72,617.76,617.95,2705.0,616.9657,617.0555,616.0981,616.2875,2705.0
2022-02-09 11:55:00,617.85,618.58,617.81,618.25,1700.0,616.1878,616.9159,616.1479,616.5867,1700.0
2022-02-09 12:00:00,617.88,618.33,617.88,618.18,2800.0,616.2177,616.6665,616.2177,616.5169,2800.0
2022-02-09 12:05:00,618.21,618.6,617.9,618.5,13300.0,616.5468,616.9358,616.2377,616.8361,13300.0
2022-02-09 12:10:00,618.5,618.5,617.82,618.21,2100.0,616.8361,616.8361,616.1579,616.5468,2100.0
2022-02-09 12:15:00,618.39,618.46,617.98,618.36,2800.0,616.7264,616.7962,616.3175,616.6964,2800.0
2022-02-09 12:20:00,618.32,618.63,618.26,618.27,2526.0,616.6566,616.9657,616.5967,616.6067,2526.0
2022-02-09 12:25:00,618.31,618.31,617.86,618.07,2926.0,616.6466,616.6466,616.1978,616.4072,2926.0
2022-02-09 12:30:00,618.3,618.46,617.98,618.22,2473.0,616.6366,616.7962,616.3175,616.5568,2473.0
2022-02-09 12:35:00,618.34,618.63,618.22,618.22,1397.0,616.6765,616.9657,616.5568,616.5568,1397.0
2022-02-09 12:40:00,618.19,618.77,617.85,618.7,3072.0,616.5269,617.1053,616.1878,617.0355,3072.0
2022-02-09 12:45:00,618.87,619.53,618.87,619.39,1523.0,617.2051,617.8633,617.2051,617.7237,1523.0
2022-02-09 12:50:00,619.36,619.43,618.8,618.94,1300.0,617.6938,617.7636,617.1353,617.2749,1300.0
2022-02-09 12:55:00,618.62,619.15,617.86,618.6,7819.0,616.9557,617.4843,616.1978,616.9358,7819.0
2022-02-09 13:00:00,618.6,618.76,617.73,618.04,2922.0,616.9358,617.0954,616.0681,616.3773,2922.0
2022-02-09 13:05:00,618.25,618.29,617.41,617.69,4173.0,616.5867,616.6266,615.749,616.0282,4173.0
2022-02-09 13:10:00,617.68,617.82,616.29,616.48,3707.0,616.0183,616.1579,614.632,614.8215,3707.0
2022-02-09 13:15:00,616.26,617.66,616.26,616.57,4195.0,614.6021,615.9983,614.6021,614.9113,4195.0
2022-02-09 13:20:00,616.48,617.0,616.47,617.0,3600.0,614.8215,615.3401,614.8115,615.3401,3600.0
2022-02-09 13:25:00,617.09,617.87,616.93,617.74,4000.0,615.4299,616.2078,615.2703,616.0781,4000.0
2022-02-09 13:30:00,617.64,618.4,617.46,618.26,11819.0,615.9784,616.7363,615.7989,616.5967,11819.0
2022-02-09 13:35:00,618.26,618.68,618.17,618.44,7874.0,616.5967,617.0156,616.507,616.7762,7874.0
2022-02-09 13:40:00,618.65,618.84,617.92,618.17,2849.0,616.9857,617.1752,616.2576,616.507,2849.0
2022-02-09 13:45:00,618.39,618.83,617.86,618.81,3920.0,616.7264,617.1652,616.1978,617.1452,3920.0
2022-02-09 13:50:00,619.1,619.52,618.69,619.52,2724.0,617.4345,617.8533,617.0256,617.8533,2724.0
2022-02-09 13:55:00,619.25,619.73,619.05,619.46,3085.0,617.5841,618.0628,617.3846,617.7935,3085.0
2022-02-09 14:00:00,619.47,620.3,619.14,619.14,7402.0,617.8035,618.6312,617.4743,617.4743,7402.0
2022-02-09 14:05:00,619.46,620.11,618.84,620.11,4393.0,617.7935,618.4417,617.1752,618.4417,4393.0
2022-02-09 14:10:00,620.29,620.29,619.4,619.4,8900.0,618.6213,618.6213,617.7336,617.7336,8900.0
2022-02-09 14:15:00,619.22,619.4,618.9,619.19,1273.0,617.5541,617.7336,617.235,617.5242,1273.0
2022-02-09 14:20:00,619.26,619.3,618.87,618.95,2727.0,617.594,617.6339,617.2051,617.2849,2727.0
2022-02-09 14:25:00,618.94,619.35,618.83,618.95,2200.0,617.2749,617.6838,617.1652,617.2849,2200.0
2022-02-09 14:30:00,618.76,619.77,618.76,619.77,2712.0,617.0954,618.1027,617.0954,618.1027,2712.0
2022-02-09 14:35:00,619.57,619.57,619.0,619.12,2209.0,617.9032,617.9032,617.3347,617.4544,2209.0
2022-02-09 14:40:00,618.86,619.54,618.66,618.8,3021.0,617.1951,617.8733,616.9956,617.1353,3021.0
2022-02-09 14:45:00,618.69,619.14,618.64,618.81,3320.0,617.0256,617.4743,616.9757,617.1452,3320.0
2022-02-09 14:50:00,619.09,619.09,618.54,618.74,4481.0,617.4245,617.4245,616.876,617.0754,4481.0
2022-02-09 14:55:00,619.08,619.23,618.58,618.71,3598.0,617.4145,617.5641,616.9159,617.0455,3598.0
2022-02-09 15:00:00,618.75,619.24,618.19,619.24,5755.0,617.0854,617.5741,616.5269,617.5741,5755.0
2022-02-09 15:05:00,618.99,619.14,618.43,618.72,4648.0,617.3248,617.4743,616.7663,617.0555,4648.0
2022-02-09 15:10:00,618.84,619.0,618.47,618.69,9726.0,617.1752,617.3347,616.8062,617.0256,9726.0
2022-02-09 15:15:00,618.55,619.3,618.37,619.3,9999.0,616.8859,617.6339,616.7064,617.6339,9999.0
2022-02-09 15:20:00,619.3,619.4,618.75,618.82,3386.0,617.6339,617.7336,617.0854,617.1552,3386.0
2022-02-09 15:25:00,618.8,620.0,618.31,619.47,18911.0,617.1353,618.332,616.6466,617.8035,18911.0
2022-02-09 15:30:00,619.65,620.2,619.53,619.96,6629.0,617.983,618.5315,617.8633,618.2921,6629.0
2022-02-09 15:35:00,619.73,620.08,619.54,619.7,5457.0,618.0628,618.4118,617.8733,618.0328,5457.0
2022-02-09 15:40:00,619.79,620.08,619.34,619.75,14534.0,618.1226,618.4118,617.6738,618.0827,14534.0
2022-02-09 15:45:00,619.74,619.9,619.54,619.76,7229.0,618.0727,618.2323,617.8733,618.0927,7229.0
2022-02-09 15:50:00,619.97,620.96,619.12,619.67,11187.0,618.3021,619.2895,617.4544,618.0029,11187.0
2022-02-09 15:55:00,619.58,619.81,618.8,619.77,36519.0,617.9132,618.1425,617.1353,618.1027,36519.0
2022-02-10 09:30:00,613.34,617.4,608.39,615.99,24124.0,611.69,615.739,606.7533,614.3328,24124.0
2022-02-10 09:35:00,617.54,617.55,614.17,616.21,9026.0,615.8787,615.8886,612.5177,614.5522,9026.0
2022-02-10 09:40:00,617.31,619.99,617.31,618.27,7603.0,615.6493,618.3221,615.6493,616.6067,7603.0
2022-02-10 09:45:00,618.3,620.3,617.41,619.75,5654.0,616.6366,618.6312,615.749,618.0827,5654.0
2022-02-10 09:50:00,620.12,622.03,618.73,619.91,6601.0,618.4517,620.3566,617.0655,618.2423,6601.0
2022-02-10 09:55:00,619.46,620.6,619.15,619.15,540.0,617.7935,618.9304,617.4843,617.4843,540.0
2022-02-10 10:00:00,620.22,621.88,620.22,621.11,1975.0,618.5514,620.207,618.5514,619.439,1975.0
2022-02-10 10:05:00,621.69,622.26,620.35,621.73,2505.0,620.0175,620.586,618.6811,620.0574,2505.0
2022-02-10 10:10:00,621.81,622.84,621.01,622.66,5016.0,620.1372,621.1644,619.3393,620.9849,5016.0
2022-02-10 10:15:00,623.29,623.61,621.72,622.22,2147.0,621.6132,621.9323,620.0474,620.5461,2147.0
2022-02-10 10:20:00,622.16,622.2,621.2,621.57,1900.0,620.4862,620.5261,619.5288,619.8978,1900.0
2022-02-10 10:25:00,620.5,620.55,619.2,620.15,3609.0,618.8307,618.8806,617.5342,618.4816,3609.0
2022-02-10 10:30:00,619.82,621.14,619.57,621.13,3142.0,618.1525,619.469,617.9032,619.459,3142.0
2022-02-10 10:35:00,620.33,621.29,620.26,621.29,2012.0,618.6611,619.6186,618.5913,619.6186,2012.0
2022-02-10 10:40:00,621.34,623.23,621.34,622.19,4905.0,619.6684,621.5533,619.6684,620.5161,4905.0
2022-02-10 10:45:00,621.63,622.22,621.27,622.18,2412.0,619.9576,620.5461,619.5986,620.5062,2412.0
2022-02-10 10:50:00,621.57,622.22,620.69,622.04,5264.0,619.8978,620.5461,619.0202,620.3665,5264.0
2022-02-10 10:55:00,622.07,622.92,621.02,622.92,4814.0,620.3965,621.2442,619.3493,621.2442,4814.0
2022-02-10 11:00:00,622.67,624.55,621.95,623.74,9178.0,620.9949,622.8698,620.2768,622.062,9178.0
2022-02-10 11:05:00,624.35,624.36,622.99,623.61,4729.0,622.6703,622.6803,621.314,621.9323,4729.0
2022-02-10 11:10:00,624.21,624.5,622.94,622.94,3840.0,622.5307,622.8199,621.2641,621.2641,3840.0
2022-02-10 11:15:00,622.83,623.48,621.65,622.11,6856.0,621.1544,621.8027,619.9776,620.4364,6856.0
2022-02-10 11:20:00,621.91,622.23,620.35,621.76,4254.0,620.2369,620.556,618.6811,620.0873,4254.0
2022-02-10 11:25:00,621.58,621.59,619.89,620.95,1200.0,619.9078,619.9178,618.2223,619.2795,1200.0
2022-02-10 11:30:00,620.03,620.6,618.58,618.76,2527.0,618.362,618.9304,616.9159,617.0954,2527.0
2022-02-10 11:35:00,618.44,620.32,618.44,619.59,1400.0,616.7762,618.6512,616.7762,617.9231,1400.0
2022-02-10 11:40:00,619.95,620.06,619.5,619.97,1211.0,618.2822,618.3919,617.8334,618.3021,1211.0
2022-02-10 11:45:00,619.73,621.86,619.73,621.49,1500.0,618.0628,620.187,618.0628,619.818,1500.0
2022-02-10 11:50:00,621.49,622.0,620.05,621.27,3131.0,619.818,620.3267,618.3819,619.5986,3131.0
2022-02-10 11:55:00,621.62,622.21,621.62,621.73,1500.0,619.9477,620.5361,619.9477,620.0574,1500.0
2022-02-10 12:00:00,621.75,621.98,621.43,621.72,2213.0,620.0773,620.3067,619.7582,620.0474,2213.0
2022-02-10 12:05:00,621.62,622.27,621.61,621.92,2830.0,619.9477,620.5959,619.9377,620.2469,2830.0
2022-02-10 12:10:00,621.92,622.83,621.74,622.36,4435.0,620.2469,621.1544,620.0674,620.6857,4435.0
2022-02-10 12:15:00,622.25,622.91,621.87,622.91,3258.0,620.576,621.2342,620.197,621.2342,3258.0
2022-02-10 12:20:00,622.77,622.8,621.73,622.0,1133.0,621.0946,621.1245,620.0574,620.3267,1133.0
2022-02-10 12:25:00,622.22,622.22,621.66,621.82,2330.0,620.5461,620.5461,619.9876,620.1471,2330.0
2022-02-10 12:30:00,621.71,621.72,620.75,621.04,3664.0,620.0374,620.0474,619.08,619.3692,3664.0
2022-02-10 12:35:00,621.43,621.79,621.0,621.61,4000.0,619.7582,620.1172,619.3293,619.9377,4000.0
2022-02-10 12:40:00,621.81,621.87,620.93,620.93,2163.0,620.1372,620.197,619.2595,619.2595,2163.0
2022-02-10 12:45:00,621.29,621.29,620.12,620.89,8883.0,619.6186,619.6186,618.4517,619.2196,8883.0
2022-02-10 12:50:00,619.26,620.02,619.0,620.02,1110.0,617.594,618.352,617.3347,618.352,1110.0
2022-02-10 12:55:00,619.78,620.81,619.55,620.71,1958.0,618.1126,619.1399,617.8832,619.0401,1958.0
2022-02-10 13:00:00,620.46,620.91,619.88,620.63,1600.0,618.7908,619.2396,618.2124,618.9603,1600.0
2022-02-10 13:05:00,621.05,621.27,620.82,621.16,1343.0,619.3792,619.5986,619.1498,619.4889,1343.0
2022-02-10 13:10:00,621.42,621.59,620.9,621.41,700.0,619.7482,619.9178,619.2296,619.7382,700.0
2022-02-10 13:15:00,621.07,621.07,620.49,620.82,1200.0,619.3992,619.3992,618.8207,619.1498,1200.0
2022-02-10 13:20:00,620.63,621.38,620.07,621.13,13253.0,618.9603,619.7083,618.4018,619.459,13253.0
2022-02-10 13:25:00,621.13,621.35,620.62,620.62,2400.0,619.459,619.6784,618.9504,618.9504,2400.0
2022-02-10 13:30:00,620.71,621.26,619.72,619.82,6758.0,619.0401,619.5886,618.0528,618.1525,6758.0
2022-02-10 13:35:00,619.66,620.72,619.45,620.72,1700.0,617.9929,619.0501,617.7835,619.0501,1700.0
2022-02-10 13:40:00,620.83,620.96,620.5,620.8,2100.0,619.1598,619.2895,618.8307,619.1299,2100.0
2022-02-10 13:45:00,620.75,620.98,620.34,620.92,1170.0,619.08,619.3094,618.6711,619.2496,1170.0
2022-02-10 13:50:00,621.3,621.3,620.78,621.03,1168.0,619.6285,619.6285,619.1099,619.3593,1168.0
2022-02-10 13:55:00,621.06,621.76,620.57,621.39,1605.0,619.3892,620.0873,618.9005,619.7183,1605.0
2022-02-10 14:00:00,621.96,622.0,621.2,621.32,800.0,620.2868,620.3267,619.5288,619.6485,800.0
2022-02-10 14:05:00,621.0,621.47,621.0,621.19,1668.0,619.3293,619.7981,619.3293,619.5188,1668.0
2022-02-10 14:10:00,621.74,621.74,620.67,620.76,1600.0,620.0674,620.0674,619.0002,619.09,1600.0
2022-02-10 14:15:00,620.83,621.72,620.66,621.07,3947.0,619.1598,620.0474,618.9903,619.3992,3947.0
2022-02-10 14:20:00,621.37,621.58,620.53,621.1,4650.0,619.6983,619.9078,618.8606,619.4291,4650.0
2022-02-10 14:25:00,620.82,621.88,620.82,621.59,1523.0,619.1498,620.207,619.1498,619.9178,1523.0
2022-02-10 14:30:00,621.98,622.21,620.67,621.2,4722.0,620.3067,620.5361,619.0002,619.5288,4722.0
2022-02-10 14:35:00,621.34,621.46,621.09,621.46,2250.0,619.6684,619.7881,619.4191,619.7881,2250.0
2022-02-10 14:40:00,621.23,621.5,621.04,621.06,3600.0,619.5587,619.828,619.3692,619.3892,3600.0
2022-02-10 14:45:00,621.11,621.32,620.9,621.26,3216.0,619.439,619.6485,619.2296,619.5886,3216.0
2022-02-10 14:50:00,620.99,621.46,619.88,619.88,3118.0,619.3194,619.7881,618.2124,618.2124,3118.0
2022-02-10 14:55:00,619.74,620.49,619.18,619.56,9652.0,618.0727,618.8207,617.5142,617.8932,9652.0
2022-02-10 15:00:00,619.95,619.95,617.69,618.45,2487.0,618.2822,618.2822,616.0282,616.7862,2487.0
2022-02-10 15:05:00,618.4,618.71,617.82,618.71,5128.0,616.7363,617.0455,616.1579,617.0455,5128.0
2022-02-10 15:10:00,619.17,619.22,618.24,618.38,2880.0,617.5043,617.5541,616.5768,616.7164,2880.0
2022-02-10 15:15:00,618.1,618.79,617.88,618.04,2176.0,616.4371,617.1253,616.2177,616.3773,2176.0
2022-02-10 15:20:00,618.52,618.89,617.93,618.89,3000.0,616.856,617.225,616.2676,617.225,3000.0
2022-02-10 15:25:00,618.91,618.91,617.85,617.91,2491.0,617.245,617.245,616.1878,616.2477,2491.0
2022-02-10 15:30:00,617.64,617.66,617.03,617.32,2785.0,615.9784,615.9983,615.37,615.6592,2785.0
2022-02-10 15:35:00,617.28,617.89,617.22,617.51,7494.0,615.6194,616.2277,615.5595,615.8487,7494.0
2022-02-10 15:40:00,617.33,617.46,616.67,617.09,5162.0,615.6692,615.7989,615.011,615.4299,5162.0
2022-02-10 15:45:00,616.75,616.92,615.93,616.75,5365.0,615.0908,615.2603,614.273,615.0908,5365.0
2022-02-10 15:50:00,615.48,617.9,615.4,617.75,12855.0,613.8242,616.2377,613.7444,616.0881,12855.0
2022-02-10 15:55:00,618.0,619.65,617.97,618.6,22340.0,616.3374,617.983,616.3075,616.9358,22340.0
2022-02-11 09:30:00,620.57,620.57,617.5,619.62,12614.0,618.9005,618.9005,615.8388,617.9531,12614.0
2022-02-11 09:35:00,619.37,620.0,619.37,619.76,700.0,617.7037,618.332,617.7037,618.0927,700.0
2022-02-11 09:40:00,620.51,621.06,620.0,620.97,2735.0,618.8407,619.3892,618.332,619.2994,2735.0
2022-02-11 09:45:00,620.96,626.02,620.67,626.02,11112.0,619.2895,624.3358,619.0002,624.3358,11112.0
2022-02-11 09:50:00,625.72,628.93,625.71,627.65,6062.0,624.0366,627.238,624.0267,625.9615,6062.0
2022-02-11 09:55:00,628.71,629.9,627.5,627.5,1799.0,627.0186,628.2054,625.8119,625.8119,1799.0
2022-02-11 10:00:00,628.03,629.39,627.41,628.77,3138.0,626.3404,627.6968,625.7221,627.0784,3138.0
2022-02-11 10:05:00,628.89,630.81,628.89,630.48,2773.0,627.1981,629.113,627.1981,628.7838,2773.0
2022-02-11 10:10:00,630.46,632.88,630.0,632.46,7350.0,628.7639,631.1774,628.3051,630.7585,7350.0
2022-02-11 10:15:00,633.0,636.28,632.04,635.45,11129.0,631.2971,634.5682,630.3396,633.7405,11129.0
2022-02-11 10:20:00,635.45,637.96,635.28,637.96,6820.0,633.7405,636.2437,633.5709,636.2437,6820.0
2022-02-11 10:25:00,636.46,637.62,635.46,635.81,7803.0,634.7478,635.9046,633.7504,634.0995,7803.0
2022-02-11 10:30:00,635.61,635.77,632.86,633.07,8689.0,633.9,634.0596,631.1574,631.3669,8689.0
2022-02-11 10:35:00,633.98,635.19,633.49,634.56,5400.0,632.2744,633.4812,631.7857,632.8529,5400.0
2022-02-11 10:40:00,634.31,636.0,634.31,634.47,4375.0,632.6035,634.289,632.6035,632.7631,4375.0
2022-02-11 10:45:00,635.13,638.57,635.12,638.05,16321.0,633.4213,636.8521,633.4114,636.3335,16321.0
2022-02-11 10:50:00,638.22,638.68,637.64,638.37,7600.0,636.503,636.9618,635.9246,636.6526,7600.0
2022-02-11 10:55:00,638.58,639.78,638.23,639.3,4457.0,636.862,638.0588,636.513,637.5801,4457.0
2022-02-11 11:00:00,639.04,642.2,638.85,642.2,21355.0,637.3208,640.4723,637.1313,640.4723,21355.0
2022-02-11 11:05:00,642.69,643.49,642.11,642.57,7419.0,640.961,641.7588,640.3826,640.8413,7419.0
2022-02-11 11:10:00,642.46,643.92,641.53,643.54,6874.0,640.7316,642.1877,639.8041,641.8087,6874.0
2022-02-11 11:15:00,643.52,644.39,642.65,642.66,9259.0,641.7888,642.6564,640.9211,640.9311,9259.0
2022-02-11 11:20:00,643.62,645.0,643.07,644.19,8381.0,641.8885,643.2648,641.34,642.457,8381.0
2022-02-11 11:25:00,643.8,644.13,640.99,642.68,20448.0,642.068,642.3971,639.2656,640.951,20448.0
2022-02-11 11:30:00,643.39,644.21,641.8,641.8,11296.0,641.6591,642.4769,640.0734,640.0734,11296.0
2022-02-11 11:35:00,642.06,642.62,641.35,641.67,4903.0,640.3327,640.8912,639.6246,639.9437,4903.0
2022-02-11 11:40:00,641.4,642.0,639.08,639.33,6213.0,639.6745,640.2728,637.3607,637.61,6213.0
2022-02-11 11:45:00,639.57,640.26,638.86,639.27,4787.0,637.8494,638.5375,637.1413,637.5502,4787.0
2022-02-11 11:50:00,638.61,638.65,638.21,638.62,4234.0,636.892,636.9319,636.493,636.9019,4234.0
2022-02-11 11:55:00,638.69,640.92,638.67,639.94,7259.0,636.9718,639.1958,636.9518,638.2184,7259.0
2022-02-11 12:00:00,639.24,639.73,639.1,639.41,1202.0,637.5203,638.009,637.3807,637.6898,1202.0
2022-02-11 12:05:00,639.55,639.55,638.15,638.68,4800.0,637.8294,637.8294,636.4332,636.9618,4800.0
2022-02-11 12:10:00,639.08,639.08,637.47,639.0,6782.0,637.3607,637.3607,635.755,637.2809,6782.0
2022-02-11 12:15:00,638.66,638.93,638.0,638.37,2106.0,636.9418,637.2111,636.2836,636.6526,2106.0
2022-02-11 12:20:00,638.06,639.0,637.7,639.0,1792.0,636.3434,637.2809,635.9844,637.2809,1792.0
2022-02-11 12:25:00,639.61,640.18,639.42,639.72,2740.0,637.8893,638.4577,637.6998,637.999,2740.0
2022-02-11 12:30:00,639.89,640.07,638.94,638.94,3303.0,638.1685,638.348,637.2211,637.2211,3303.0
2022-02-11 12:35:00,638.78,639.07,638.78,638.93,1076.0,637.0615,637.3507,637.0615,637.2111,1076.0
2022-02-11 12:40:00,638.51,639.29,638.36,639.14,2200.0,636.7922,637.5701,636.6426,637.4205,2200.0
2022-02-11 12:45:00,638.88,639.69,638.46,639.69,3162.0,637.1612,637.9691,636.7424,637.9691,3162.0
2022-02-11 12:50:00,639.46,639.46,638.78,638.78,400.0,637.7397,637.7397,637.0615,637.0615,400.0
2022-02-11 12:55:00,638.59,639.87,638.59,639.38,691.0,636.872,638.1486,636.872,637.6599,691.0
2022-02-11 13:00:00,639.82,640.17,639.4,640.17,2501.0,638.0987,638.4478,637.6798,638.4478,2501.0
2022-02-11 13:05:00,639.75,641.53,639.62,641.53,1900.0,638.0289,639.8041,637.8993,639.8041,1900.0
2022-02-11 13:10:00,641.16,641.75,640.52,640.8,4180.0,639.4351,640.0235,638.7968,639.0761,4180.0
2022-02-11 13:15:00,640.72,641.09,640.72,640.76,2283.0,638.9963,639.3653,638.9963,639.0362,2283.0
2022-02-11 13:20:00,641.37,641.38,641.18,641.25,600.0,639.6445,639.6545,639.4551,639.5249,600.0
2022-02-11 13:25:00,641.22,641.22,639.83,639.83,1700.0,639.4949,639.4949,638.1087,638.1087,1700.0
2022-02-11 13:30:00,640.04,640.04,638.15,638.62,7010.0,638.3181,638.3181,636.4332,636.9019,7010.0
2022-02-11 13:35:00,638.25,639.42,638.17,638.73,9092.0,636.5329,637.6998,636.4532,637.0116,9092.0
2022-02-11 13:40:00,638.21,638.53,635.01,635.14,7689.0,636.493,636.8122,633.3017,633.4313,7689.0
2022-02-11 13:45:00,635.0,637.22,634.01,636.73,10386.0,633.2917,635.5057,632.3043,635.017,10386.0
2022-02-11 13:50:00,637.36,639.15,636.66,639.11,7535.0,635.6453,637.4305,634.9472,637.3906,7535.0
2022-02-11 13:55:00,638.73,639.26,638.09,639.02,10839.0,637.0116,637.5402,636.3734,637.3009,10839.0
2022-02-11 14:00:00,638.68,640.28,637.77,639.45,14703.0,636.9618,638.5575,636.0542,637.7297,14703.0
2022-02-11 14:05:00,638.99,641.04,638.83,639.62,7049.0,637.2709,639.3154,637.1114,637.8993,7049.0
2022-02-11 14:10:00,640.3,641.33,639.51,640.96,2865.0,638.5774,639.6047,637.7895,639.2356,2865.0
2022-02-11 14:15:00,640.66,643.76,640.65,643.49,8048.0,638.9365,642.0281,638.9265,641.7588,8048.0
2022-02-11 14:20:00,643.29,643.42,641.8,641.8,5100.0,641.5594,641.689,640.0734,640.0734,5100.0
2022-02-11 14:25:00,641.47,641.88,640.88,641.48,3464.0,639.7443,640.1532,639.1559,639.7542,3464.0
2022-02-11 14:30:00,641.57,644.0,641.56,644.0,2988.0,639.844,642.2675,639.834,642.2675,2988.0
2022-02-11 14:35:00,643.38,643.38,642.52,642.96,3989.0,641.6491,641.6491,640.7914,641.2303,3989.0
2022-02-11 14:40:00,643.0,643.38,642.27,642.68,5673.0,641.2702,641.6491,640.5421,640.951,5673.0
2022-02-11 14:45:00,642.82,643.03,638.39,639.7,9679.0,641.0906,641.3001,636.6726,637.979,9679.0
2022-02-11 14:50:00,639.32,640.47,638.19,640.42,7286.0,637.6001,638.747,636.4731,638.6971,7286.0
2022-02-11 14:55:00,640.6,641.58,640.23,641.37,2755.0,638.8766,639.854,638.5076,639.6445,2755.0
2022-02-11 15:00:00,641.45,643.27,641.43,643.02,6281.0,639.7243,641.5394,639.7044,641.2901,6281.0
2022-02-11 15:05:00,643.02,643.43,642.44,642.62,5102.0,641.2901,641.699,640.7117,640.8912,5102.0
2022-02-11 15:10:00,642.82,642.82,641.2,641.46,5103.0,641.0906,641.0906,639.475,639.7343,5103.0
2022-02-11 15:15:00,641.24,642.51,639.71,639.82,25461.0,639.5149,640.7815,637.989,638.0987,25461.0
2022-02-11 15:20:00,639.75,640.19,638.7,639.38,10807.0,638.0289,638.4677,636.9817,637.6599,10807.0
2022-02-11 15:25:00,639.66,640.55,639.31,640.55,8817.0,637.9391,638.8267,637.5901,638.8267,8817.0
2022-02-11 15:30:00,639.73,640.48,639.05,640.11,9336.0,638.009,638.7569,637.3308,638.3879,9336.0
2022-02-11 15:35:00,639.79,640.19,639.51,639.74,7153.0,638.0688,638.4677,637.7895,638.0189,7153.0
2022-02-11 15:40:00,639.98,640.97,639.59,640.03,20424.0,638.2583,639.2456,637.8693,638.3081,20424.0
2022-02-11 15:45:00,640.38,640.58,639.64,640.13,11153.0,638.6572,638.8567,637.9192,638.4079,11153.0
2022-02-11 15:50:00,638.83,639.38,637.51,637.9,16450.0,637.1114,637.6599,635.7949,636.1839,16450.0
2022-02-11 15:55:00,638.3,640.13,637.93,638.22,19308.0,636.5828,638.4079,636.2138,636.503,19308.0
2022-02-14 09:30:00,638.41,639.2,632.36,635.19,16021.0,636.6925,637.4804,630.6588,633.4812,16021.0
2022-02-14 09:35:00,633.45,634.88,631.62,634.88,8080.0,631.7459,633.172,629.9208,633.172,8080.0
2022-02-14 09:40:00,631.95,633.31,629.53,632.01,14927.0,630.2499,631.6062,627.8364,630.3097,14927.0
2022-02-14 09:45:00,631.76,631.98,626.91,626.91,11413.0,630.0604,630.2798,625.2234,625.2234,11413.0
2022-02-14 09:50:00,626.27,626.94,625.73,626.69,3850.0,624.5852,625.2534,624.0466,625.004,3850.0
2022-02-14 09:55:00,626.4,627.95,626.2,626.67,4888.0,624.7148,626.2606,624.5154,624.9841,4888.0
2022-02-14 10:00:00,626.66,628.15,626.64,626.64,7315.0,624.9741,626.4601,624.9542,624.9542,7315.0
2022-02-14 10:05:00,626.82,628.16,622.0,622.0,11584.0,625.1337,626.4701,620.3267,620.3267,11584.0
2022-02-14 10:10:00,622.05,623.07,620.8,621.55,8122.0,620.3765,621.3938,619.1299,619.8779,8122.0
2022-02-14 10:15:00,621.21,623.78,620.46,623.78,13499.0,619.5388,622.1019,618.7908,622.1019,13499.0
2022-02-14 10:20:00,622.78,624.06,621.91,624.06,1600.0,621.1046,622.3811,620.2369,622.3811,1600.0
2022-02-14 10:25:00,622.48,625.38,621.42,621.43,8027.0,620.8054,623.6976,619.7482,619.7582,8027.0
2022-02-14 10:30:00,621.45,622.72,620.99,622.72,7345.0,619.7781,621.0447,619.3194,621.0447,7345.0
2022-02-14 10:35:00,622.51,622.56,619.94,619.94,18963.0,620.8353,620.8851,618.2722,618.2722,18963.0
2022-02-14 10:40:00,619.42,620.54,619.41,620.38,3600.0,617.7536,618.8706,617.7436,618.711,3600.0
2022-02-14 10:45:00,620.1,620.82,619.12,619.92,6089.0,618.4318,619.1498,617.4544,618.2522,6089.0
2022-02-14 10:50:00,620.22,621.6,618.81,621.3,4800.0,618.5514,619.9277,617.1452,619.6285,4800.0
2022-02-14 10:55:00,619.77,621.04,619.41,619.63,7313.0,618.1027,619.3692,617.7436,617.963,7313.0
2022-02-14 11:00:00,619.9,619.97,618.25,618.54,6881.0,618.2323,618.3021,616.5867,616.876,6881.0
2022-02-14 11:05:00,618.45,618.45,615.57,616.37,9849.0,616.7862,616.7862,613.914,614.7118,9849.0
2022-02-14 11:10:00,616.23,616.78,614.39,615.11,5834.0,614.5722,615.1207,612.7371,613.4552,5834.0
2022-02-14 11:15:00,615.27,617.74,614.41,617.52,16053.0,613.6148,616.0781,612.7571,615.8587,16053.0
2022-02-14 11:20:00,616.23,617.09,616.23,616.23,500.0,614.5722,615.4299,614.5722,614.5722,500.0
2022-02-14 11:25:00,615.98,617.71,615.95,617.34,6139.0,614.3228,616.0482,614.2929,615.6792,6139.0
2022-02-14 11:30:00,617.73,617.81,616.3,616.82,2360.0,616.0681,616.1479,614.642,615.1606,2360.0
2022-02-14 11:35:00,616.97,619.67,616.31,619.33,7136.0,615.3102,618.0029,614.652,617.6638,7136.0
2022-02-14 11:40:00,618.93,620.24,618.66,619.32,3553.0,617.2649,618.5714,616.9956,617.6539,3553.0
2022-02-14 11:45:00,619.34,619.8,618.98,619.72,2680.0,617.6738,618.1326,617.3148,618.0528,2680.0
2022-02-14 11:50:00,619.56,620.9,619.24,620.27,1750.0,617.8932,619.2296,617.5741,618.6013,1750.0
2022-02-14 11:55:00,620.97,621.74,620.44,621.09,2200.0,619.2994,620.0674,618.7709,619.4191,2200.0
2022-02-14 12:00:00,621.1,621.73,620.74,621.44,3179.0,619.4291,620.0574,619.07,619.7682,3179.0
2022-02-14 12:05:00,621.51,622.03,621.1,621.93,1700.0,619.838,620.3566,619.4291,620.2568,1700.0
2022-02-14 12:10:00,622.45,625.28,621.98,625.28,3700.0,620.7754,623.5978,620.3067,623.5978,3700.0
2022-02-14 12:15:00,625.08,625.35,623.87,624.03,4783.0,623.3984,623.6676,622.1916,622.3512,4783.0
2022-02-14 12:20:00,623.83,624.35,623.6,623.77,1212.0,622.1517,622.6703,621.9223,622.0919,1212.0
2022-02-14 12:25:00,623.78,625.76,623.7,625.63,2025.0,622.1019,624.0765,622.0221,623.9469,2025.0
2022-02-14 12:30:00,626.05,626.27,625.39,625.56,2827.0,624.3658,624.5852,623.7075,623.8771,2827.0
2022-02-14 12:35:00,626.12,626.12,625.44,626.12,1606.0,624.4356,624.4356,623.7574,624.4356,1606.0
2022-02-14 12:40:00,625.96,627.0,625.7,626.45,1720.0,624.276,625.3132,624.0167,624.7647,1720.0
2022-02-14 12:45:00,625.55,626.12,625.1,625.16,2400.0,623.8671,624.4356,623.4183,623.4782,2400.0
2022-02-14 12:50:00,625.95,626.01,625.36,626.0,1740.0,624.266,624.3259,623.6776,624.3159,1740.0
2022-02-14 12:55:00,625.73,626.01,625.25,625.9,1259.0,624.0466,624.3259,623.5679,624.2162,1259.0
2022-02-14 13:00:00,625.53,625.83,624.43,624.43,2001.0,623.8472,624.1464,622.7501,622.7501,2001.0
2022-02-14 13:05:00,624.47,624.91,624.25,624.64,1400.0,622.79,623.2288,622.5706,622.9596,1400.0
2022-02-14 13:10:00,624.75,624.99,624.36,624.94,1000.0,623.0693,623.3086,622.6803,623.2587,1000.0
2022-02-14 13:15:00,625.19,625.49,624.92,625.49,1600.0,623.5081,623.8073,623.2388,623.8073,1600.0
2022-02-14 13:20:00,624.83,625.14,623.81,624.43,4000.0,623.149,623.4582,622.1318,622.7501,4000.0
2022-02-14 13:25:00,624.99,625.12,624.62,624.62,933.0,623.3086,623.4383,622.9396,622.9396,933.0
2022-02-14 13:30:00,624.95,625.62,624.19,625.51,3225.0,623.2687,623.9369,622.5108,623.8272,3225.0
2022-02-14 13:35:00,625.26,626.28,625.04,626.09,1450.0,623.5779,624.5951,623.3585,624.4057,1450.0
2022-02-14 13:40:00,625.84,625.84,624.69,625.07,1984.0,624.1563,624.1563,623.0094,623.3884,1984.0
2022-02-14 13:45:00,625.12,625.41,624.07,624.07,4420.0,623.4383,623.7275,622.3911,622.3911,4420.0
2022-02-14 13:50:00,624.26,624.89,624.05,624.53,3701.0,622.5806,623.2089,622.3711,622.8498,3701.0
2022-02-14 13:55:00,624.12,624.95,623.65,624.46,6100.0,622.441,623.2687,621.9722,622.78,6100.0
2022-02-14 14:00:00,624.25,624.62,623.7,624.62,2550.0,622.5706,622.9396,622.0221,622.9396,2550.0
2022-02-14 14:05:00,624.02,624.28,621.0,621.13,14618.0,622.3412,622.6005,619.3293,619.459,14618.0
2022-02-14 14:10:00,621.21,621.32,620.41,620.41,4554.0,619.5388,619.6485,618.7409,618.7409,4554.0
2022-02-14 14:15:00,620.47,621.2,620.42,620.49,3464.0,618.8008,619.5288,618.7509,618.8207,3464.0
2022-02-14 14:20:00,620.55,621.24,620.29,620.3,5848.0,618.8806,619.5687,618.6213,618.6312,5848.0
2022-02-14 14:25:00,620.63,623.17,619.8,622.63,3933.0,618.9603,621.4935,618.1326,620.955,3933.0
2022-02-14 14:30:00,622.16,622.6,621.28,622.38,2100.0,620.4862,620.925,619.6086,620.7056,2100.0
2022-02-14 14:35:00,622.29,622.29,621.42,621.7,2000.0,620.6159,620.6159,619.7482,620.0275,2000.0
2022-02-14 14:40:00,622.87,622.96,622.09,622.38,3588.0,621.1943,621.2841,620.4164,620.7056,3588.0
2022-02-14 14:45:00,621.91,622.2,620.47,620.47,3050.0,620.2369,620.5261,618.8008,618.8008,3050.0
2022-02-14 14:50:00,620.31,622.64,620.31,621.48,4200.0,618.6412,620.9649,618.6412,619.8081,4200.0
2022-02-14 14:55:00,621.68,622.09,621.24,621.9,3600.0,620.0075,620.4164,619.5687,620.2269,3600.0
2022-02-14 15:00:00,622.09,622.35,621.56,621.89,5790.0,620.4164,620.6757,619.8878,620.2169,5790.0
2022-02-14 15:05:00,621.78,623.58,621.02,623.58,7448.0,620.1072,621.9024,619.3493,621.9024,7448.0
2022-02-14 15:10:00,622.8,624.61,622.36,624.52,3548.0,621.1245,622.9296,620.6857,622.8399,3548.0
2022-02-14 15:15:00,624.42,624.7,622.6,622.68,2843.0,622.7401,623.0194,620.925,621.0048,2843.0
2022-02-14 15:20:00,622.11,623.98,622.11,623.84,2806.0,620.4364,622.3013,620.4364,622.1617,2806.0
2022-02-14 15:25:00,623.54,624.07,623.07,623.07,1428.0,621.8625,622.3911,621.3938,621.3938,1428.0
2022-02-14 15:30:00,623.29,625.31,623.29,625.09,3237.0,621.6132,623.6277,621.6132,623.4083,3237.0
2022-02-14 15:35:00,624.72,624.97,623.9,623.9,2065.0,623.0393,623.2887,622.2215,622.2215,2065.0
2022-02-14 15:40:00,624.27,624.44,623.71,624.28,6995.0,622.5905,622.7601,622.0321,622.6005,6995.0
2022-02-14 15:45:00,623.96,625.35,623.53,624.4,5029.0,622.2814,623.6676,621.8525,622.7202,5029.0
2022-02-14 15:50:00,624.68,625.21,623.47,624.17,11746.0,622.9994,623.528,621.7927,622.4908,11746.0
2022-02-14 15:55:00,623.63,624.76,623.34,623.54,19227.0,621.9523,623.0792,621.663,621.8625,19227.0
2022-02-15 09:30:00,622.0,627.17,620.72,626.99,17082.0,620.3267,625.4827,619.0501,625.3032,17082.0
2022-02-15 09:35:00,626.93,628.5,625.24,628.48,3500.0,625.2434,626.8092,623.5579,626.7892,3500.0
2022-02-15 09:40:00,628.48,628.5,627.63,628.5,2185.0,626.7892,626.8092,625.9415,626.8092,2185.0
2022-02-15 09:45:00,628.81,630.45,628.66,629.62,11965.0,627.1183,628.7539,626.9687,627.9262,11965.0
2022-02-15 09:50:00,629.98,632.02,629.96,631.23,2600.0,628.2852,630.3197,628.2652,629.5318,2600.0
2022-02-15 09:55:00,631.09,631.35,629.1,629.75,4894.0,629.3922,629.6515,627.4076,628.0558,4894.0
2022-02-15 10:00:00,629.91,629.91,628.55,628.8,3456.0,628.2154,628.2154,626.859,627.1084,3456.0
2022-02-15 10:05:00,628.93,629.9,628.56,628.92,5824.0,627.238,628.2054,626.869,627.228,5824.0
2022-02-15 10:10:00,628.74,630.3,628.07,630.3,12143.0,627.0485,628.6043,626.3803,628.6043,12143.0
2022-02-15 10:15:00,631.89,631.89,630.0,630.0,1800.0,630.19,630.19,628.3051,628.3051,1800.0
2022-02-15 10:20:00,629.93,630.17,629.34,630.06,2995.0,628.2353,628.4747,627.6469,628.365,2995.0
2022-02-15 10:25:00,630.0,631.84,629.62,631.84,3834.0,628.3051,630.1402,627.9262,630.1402,3834.0
2022-02-15 10:30:00,631.66,633.26,631.5,632.73,2500.0,629.9607,631.5564,629.8011,631.0278,2500.0
2022-02-15 10:35:00,632.5,632.5,631.23,631.35,1111.0,630.7984,630.7984,629.5318,629.6515,1111.0
2022-02-15 10:40:00,631.11,632.9,631.11,632.89,2130.0,629.4121,631.1973,629.4121,631.1874,2130.0
2022-02-15 10:45:00,632.95,634.19,632.64,633.89,1500.0,631.2472,632.4839,630.938,632.1847,1500.0
2022-02-15 10:50:00,634.12,634.12,632.76,632.76,1656.0,632.414,632.414,631.0577,631.0577,1656.0
2022-02-15 10:55:00,632.95,633.51,632.48,632.89,2095.0,631.2472,631.8057,630.7785,631.1874,2095.0
2022-02-15 11:00:00,633.0,634.25,633.0,634.25,900.0,631.2971,632.5437,631.2971,632.5437,900.0
2022-02-15 11:05:00,633.96,634.31,633.34,634.23,2499.0,632.2545,632.6035,631.6361,632.5238,2499.0
2022-02-15 11:10:00,634.41,634.98,633.45,634.98,1780.0,632.7033,633.2717,631.7459,633.2717,1780.0
2022-02-15 11:15:00,634.98,635.08,634.73,634.73,1367.0,633.2717,633.3715,633.0224,633.0224,1367.0
2022-02-15 11:20:00,634.85,635.44,634.85,635.1,3999.0,633.1421,633.7305,633.1421,633.3914,3999.0
2022-02-15 11:25:00,634.23,634.23,631.81,631.83,3600.0,632.5238,632.5238,630.1103,630.1302,3600.0
2022-02-15 11:30:00,632.42,633.03,631.89,632.46,2730.0,630.7186,631.327,630.19,630.7585,2730.0
2022-02-15 11:35:00,633.3,633.52,631.51,633.52,1831.0,631.5963,631.8157,629.8111,631.8157,1831.0
2022-02-15 11:40:00,632.34,633.15,631.41,631.65,3688.0,630.6388,631.4467,629.7113,629.9507,3688.0
2022-02-15 11:45:00,631.75,631.75,629.85,629.85,800.0,630.0504,630.0504,628.1555,628.1555,800.0
2022-02-15 11:50:00,630.55,630.55,629.58,629.86,3556.0,628.8537,628.8537,627.8863,628.1655,3556.0
2022-02-15 11:55:00,629.93,630.71,629.68,630.28,2092.0,628.2353,629.0132,627.986,628.5844,2092.0
2022-02-15 12:00:00,631.1,631.17,629.39,629.39,5945.0,629.4022,629.472,627.6968,627.6968,5945.0
2022-02-15 12:05:00,630.21,630.35,629.48,629.48,700.0,628.5146,628.6542,627.7865,627.7865,700.0
2022-02-15 12:10:00,630.59,630.59,628.8,628.8,1700.0,628.8935,628.8935,627.1084,627.1084,1700.0
2022-02-15 12:15:00,629.34,629.97,628.72,629.23,1735.0,627.6469,628.2752,627.0286,627.5372,1735.0
2022-02-15 12:20:00,629.76,629.76,628.9,629.06,2400.0,628.0658,628.0658,627.2081,627.3677,2400.0
2022-02-15 12:25:00,629.21,629.51,628.59,629.11,1600.0,627.5173,627.8164,626.8989,627.4175,1600.0
2022-02-15 12:30:00,627.65,628.99,627.65,628.97,870.0,625.9615,627.2978,625.9615,627.2779,870.0
2022-02-15 12:35:00,628.95,629.22,628.67,628.76,1594.0,627.258,627.5272,626.9787,627.0685,1594.0
2022-02-15 12:40:00,628.81,628.81,627.55,627.79,2400.0,627.1183,627.1183,625.8617,626.1011,2400.0
2022-02-15 12:45:00,627.71,628.12,627.56,627.64,1583.0,626.0213,626.4302,625.8717,625.9515,1583.0
2022-02-15 12:50:00,627.76,628.51,627.75,628.08,900.0,626.0712,626.8191,626.0612,626.3903,900.0
2022-02-15 12:55:00,627.93,627.93,627.33,627.75,9530.0,626.2407,626.2407,625.6423,626.0612,9530.0
2022-02-15 13:00:00,628.0,628.57,627.75,627.82,2927.0,626.3105,626.879,626.0612,626.131,2927.0
2022-02-15 13:05:00,627.81,627.92,627.7,627.7,900.0,626.121,626.2307,626.0113,626.0113,900.0
2022-02-15 13:10:00,627.37,627.63,627.31,627.44,700.0,625.6822,625.9415,625.6224,625.752,700.0
2022-02-15 13:15:00,627.32,627.32,626.58,626.93,918.0,625.6323,625.6323,624.8943,625.2434,918.0
2022-02-15 13:20:00,626.91,627.3,626.24,627.3,2433.0,625.2234,625.6124,624.5552,625.6124,2433.0
2022-02-15 13:25:00,627.69,628.08,627.55,627.81,1400.0,626.0013,626.3903,625.8617,626.121,1400.0
2022-02-15 13:30:00,627.66,628.16,627.52,627.92,3188.0,625.9714,626.4701,625.8318,626.2307,3188.0
2022-02-15 13:35:00,627.86,628.5,627.85,628.35,2093.0,626.1709,626.8092,626.1609,626.6596,2093.0
2022-02-15 13:40:00,628.09,628.95,628.09,628.95,1391.0,626.4003,627.258,626.4003,627.258,1391.0
2022-02-15 13:45:00,628.91,629.07,628.37,629.04,4750.0,627.2181,627.3776,626.6795,627.3477,4750.0
2022-02-15 13:50:00,628.83,629.19,628.82,629.18,2900.0,627.1383,627.4973,627.1283,627.4873,2900.0
2022-02-15 13:55:00,629.42,629.42,628.85,628.95,2866.0,627.7267,627.7267,627.1582,627.258,2866.0
2022-02-15 14:00:00,629.0,629.15,628.82,628.98,1592.0,627.3078,627.4574,627.1283,627.2879,1592.0
2022-02-15 14:05:00,628.88,628.88,626.63,626.77,3025.0,627.1881,627.1881,624.9442,625.0838,3025.0
2022-02-15 14:10:00,626.62,626.85,626.26,626.66,1641.0,624.9342,625.1636,624.5752,624.9741,1641.0
2022-02-15 14:15:00,626.37,626.91,626.31,626.91,600.0,624.6849,625.2234,624.6251,625.2234,600.0
2022-02-15 14:20:00,626.67,627.2,626.26,626.96,5934.0,624.9841,625.5127,624.5752,625.2733,5934.0
2022-02-15 14:25:00,627.0,627.25,626.5,627.15,1943.0,625.3132,625.5625,624.8145,625.4628,1943.0
2022-02-15 14:30:00,627.06,627.06,626.38,626.8,600.0,625.373,625.373,624.6949,625.1137,600.0
2022-02-15 14:35:00,626.71,626.71,625.97,626.59,1273.0,625.024,625.024,624.286,624.9043,1273.0
2022-02-15 14:40:00,626.83,626.83,625.7,626.59,2916.0,625.1437,625.1437,624.0167,624.9043,2916.0
2022-02-15 14:45:00,626.92,627.04,626.55,626.56,833.0,625.2334,625.3531,624.8644,624.8744,833.0
2022-02-15 14:50:00,626.86,626.86,625.71,626.39,2300.0,625.1736,625.1736,624.0267,624.7048,2300.0
2022-02-15 14:55:00,626.45,626.45,625.84,626.31,2452.0,624.7647,624.7647,624.1563,624.6251,2452.0
2022-02-15 15:00:00,626.39,627.06,626.18,627.06,4346.0,624.7048,625.373,624.4954,625.373,4346.0
2022-02-15 15:05:00,627.03,627.89,626.91,627.64,1700.0,625.3431,626.2008,625.2234,625.9515,1700.0
2022-02-15 15:10:00,628.04,628.5,627.28,628.5,2950.0,626.3504,626.8092,625.5924,626.8092,2950.0
2022-02-15 15:15:00,628.46,629.93,628.38,629.3,3608.0,626.7693,628.2353,626.6895,627.607,3608.0
2022-02-15 15:20:00,629.39,630.48,629.38,630.48,6355.0,627.6968,628.7838,627.6868,628.7838,6355.0
2022-02-15 15:25:00,630.36,630.63,629.78,630.11,2108.0,628.6642,628.9334,628.0857,628.4148,2108.0
2022-02-15 15:30:00,629.98,630.1,627.5,627.51,3532.0,628.2852,628.4049,625.8119,625.8218,3532.0
2022-02-15 15:35:00,627.4,628.69,627.4,628.24,10025.0,625.7121,626.9987,625.7121,626.5499,10025.0
2022-02-15 15:40:00,628.0,628.71,627.81,628.71,10208.0,626.3105,627.0186,626.121,627.0186,10208.0
2022-02-15 15:45:00,628.53,628.71,627.89,628.13,9267.0,626.8391,627.0186,626.2008,626.4402,9267.0
2022-02-15 15:50:00,628.4,630.6,628.33,630.05,11315.0,626.7094,628.9035,626.6396,628.355,11315.0
2022-02-15 15:55:00,630.2,630.73,629.25,630.0,28206.0,628.5046,629.0332,627.5571,628.3051,28206.0
2022-02-16 09:30:00,630.63,630.79,625.2,625.2,6231.0,628.9334,629.093,623.518,623.518,6231.0
2022-02-16 09:35:00,626.91,626.91,624.86,625.91,1290.0,625.2234,625.2234,623.179,624.2261,1290.0
2022-02-16 09:40:00,628.93,629.25,628.49,629.24,617.0,627.238,627.5571,626.7992,627.5472,617.0
2022-02-16 09:45:00,629.79,630.33,626.11,626.11,1842.0,628.0957,628.6342,624.4256,624.4256,1842.0
2022-02-16 09:50:00,626.35,628.04,625.22,627.99,1100.0,624.665,626.3504,623.538,626.3005,1100.0
2022-02-16 09:55:00,626.83,626.83,626.83,626.83,100.0,625.1437,625.1437,625.1437,625.1437,100.0
2022-02-16 10:00:00,625.11,626.53,624.61,625.52,3200.0,623.4283,624.8445,622.9296,623.8372,3200.0
2022-02-16 10:05:00,625.34,626.74,625.34,626.74,1000.0,623.6577,625.0539,623.6577,625.0539,1000.0
2022-02-16 10:10:00,626.75,627.71,626.51,626.51,844.0,625.0639,626.0213,624.8245,624.8245,844.0
2022-02-16 10:15:00,626.62,626.7,626.15,626.7,400.0,624.9342,625.014,624.4655,625.014,400.0
2022-02-16 10:20:00,626.21,626.21,624.93,626.02,2387.0,624.5253,624.5253,623.2488,624.3358,2387.0
2022-02-16 10:25:00,626.49,626.49,624.82,624.83,610.0,624.8046,624.8046,623.1391,623.149,610.0
2022-02-16 10:30:00,624.81,625.59,624.6,625.03,1600.0,623.1291,623.907,622.9197,623.3485,1600.0
2022-02-16 10:35:00,625.95,626.39,625.82,625.82,1456.0,624.266,624.7048,624.1364,624.1364,1456.0
2022-02-16 10:40:00,626.61,626.61,625.53,625.72,800.0,624.9243,624.9243,623.8472,624.0366,800.0
2022-02-16 10:45:00,625.45,625.45,625.0,625.0,400.0,623.7674,623.7674,623.3186,623.3186,400.0
2022-02-16 10:50:00,625.66,626.41,624.8,624.9,4951.0,623.9768,624.7248,623.1191,623.2189,4951.0
2022-02-16 10:55:00,625.37,625.43,624.25,625.0,2869.0,623.6876,623.7474,622.5706,623.3186,2869.0
2022-02-16 11:00:00,625.29,626.19,625.0,625.2,5657.0,623.6078,624.5054,623.3186,623.518,5657.0
2022-02-16 11:05:00,625.36,625.46,624.6,624.91,805.0,623.6776,623.7773,622.9197,623.2288,805.0
2022-02-16 11:10:00,625.15,625.28,624.67,625.23,700.0,623.4682,623.5978,622.9895,623.548,700.0
2022-02-16 11:15:00,625.22,625.99,624.74,624.74,2013.0,623.538,624.3059,623.0593,623.0593,2013.0
2022-02-16 11:20:00,624.92,625.46,624.4,625.1,2599.0,623.2388,623.7773,622.7202,623.4183,2599.0
2022-02-16 11:25:00,625.1,625.75,625.0,625.74,3437.0,623.4183,624.0666,623.3186,624.0566,3437.0
2022-02-16 11:30:00,626.11,626.63,625.74,626.63,1619.0,624.4256,624.9442,624.0566,624.9442,1619.0
2022-02-16 11:35:00,626.86,626.89,625.45,626.56,1800.0,625.1736,625.2035,623.7674,624.8744,1800.0
2022-02-16 11:40:00,626.01,626.26,624.94,625.59,1701.0,624.3259,624.5752,623.2587,623.907,1701.0
2022-02-16 11:45:00,626.11,626.11,625.39,626.05,500.0,624.4256,624.4256,623.7075,624.3658,500.0
2022-02-16 11:50:00,625.55,626.09,625.55,625.94,1175.0,623.8671,624.4057,623.8671,624.2561,1175.0
2022-02-16 11:55:00,625.73,625.75,624.83,625.15,1544.0,624.0466,624.0666,623.149,623.4682,1544.0
2022-02-16 12:00:00,625.18,626.48,625.18,626.46,1730.0,623.4981,624.7946,623.4981,624.7747,1730.0
2022-02-16 12:05:00,626.5,626.68,626.42,626.68,600.0,624.8145,624.9941,624.7348,624.9941,600.0
2022-02-16 12:10:00,626.33,626.58,625.92,625.93,600.0,624.645,624.8943,624.2361,624.2461,600.0
2022-02-16 12:15:00,625.74,626.09,625.51,625.51,634.0,624.0566,624.4057,623.8272,623.8272,634.0
2022-02-16 12:20:00,625.25,626.23,625.05,626.23,2198.0,623.5679,624.5453,623.3684,624.5453,2198.0
2022-02-16 12:25:00,626.08,626.71,626.07,626.63,500.0,624.3957,625.024,624.3857,624.9442,500.0
2022-02-16 12:30:00,625.92,626.25,625.31,626.25,4722.0,624.2361,624.5652,623.6277,624.5652,4722.0
2022-02-16 12:35:00,626.37,626.59,626.33,626.59,400.0,624.6849,624.9043,624.645,624.9043,400.0
2022-02-16 12:40:00,626.58,626.58,625.85,625.85,1000.0,624.8943,624.8943,624.1663,624.1663,1000.0
2022-02-16 12:45:00,625.71,626.13,625.5,626.0,1529.0,624.0267,624.4455,623.8172,624.3159,1529.0
2022-02-16 12:50:00,626.15,626.81,625.79,626.81,1500.0,624.4655,625.1237,624.1065,625.1237,1500.0
2022-02-16 12:55:00,627.11,627.28,626.38,626.58,3588.0,625.4229,625.5924,624.6949,624.8943,3588.0
2022-02-16 13:00:00,626.89,626.89,626.29,626.29,300.0,625.2035,625.2035,624.6051,624.6051,300.0
2022-02-16 13:05:00,626.05,626.18,625.82,626.18,1100.0,624.3658,624.4954,624.1364,624.4954,1100.0
2022-02-16 13:10:00,626.3,626.3,625.84,625.86,1543.0,624.6151,624.6151,624.1563,624.1763,1543.0
2022-02-16 13:15:00,626.0,626.0,625.38,625.42,1883.0,624.3159,624.3159,623.6976,623.7375,1883.0
2022-02-16 13:20:00,625.79,626.09,625.79,626.09,800.0,624.1065,624.4057,624.1065,624.4057,800.0
2022-02-16 13:25:00,625.68,625.75,625.62,625.62,492.0,623.9968,624.0666,623.9369,623.9369,492.0
2022-02-16 13:30:00,625.49,625.5,625.0,625.0,500.0,623.8073,623.8172,623.3186,623.3186,500.0
2022-02-16 13:35:00,624.8,625.07,624.8,625.07,300.0,623.1191,623.3884,623.1191,623.3884,300.0
2022-02-16 13:40:00,624.96,625.82,624.73,625.82,1147.0,623.2787,624.1364,623.0493,624.1364,1147.0
2022-02-16 13:45:00,625.69,627.61,625.46,627.57,9728.0,624.0067,625.9216,623.7773,625.8817,9728.0
2022-02-16 13:50:00,627.57,627.57,625.82,626.11,3643.0,625.8817,625.8817,624.1364,624.4256,3643.0
2022-02-16 13:55:00,626.75,627.49,626.3,627.49,1034.0,625.0639,625.8019,624.6151,625.8019,1034.0
2022-02-16 14:00:00,626.87,630.0,626.87,629.07,1958.0,625.1836,628.3051,625.1836,627.3776,1958.0
2022-02-16 14:05:00,628.77,630.71,628.77,629.15,1400.0,627.0784,629.0132,627.0784,627.4574,1400.0
2022-02-16 14:10:00,628.89,629.44,628.55,629.31,819.0,627.1981,627.7466,626.859,627.617,819.0
2022-02-16 14:15:00,629.19,630.3,628.54,630.3,3520.0,627.4973,628.6043,626.8491,628.6043,3520.0
2022-02-16 14:20:00,629.9,631.02,629.13,630.7,2100.0,628.2054,629.3224,627.4375,629.0032,2100.0
2022-02-16 14:25:00,630.78,631.4,630.18,631.09,1000.0,629.083,629.7014,628.4846,629.3922,1000.0
2022-02-16 14:30:00,630.8,632.17,630.8,632.0,1200.0,629.103,630.4693,629.103,630.2998,1200.0
2022-02-16 14:35:00,631.73,631.73,630.81,631.41,2846.0,630.0305,630.0305,629.113,629.7113,2846.0
2022-02-16 14:40:00,630.57,630.86,629.59,629.59,2000.0,628.8736,629.1628,627.8962,627.8962,2000.0
2022-02-16 14:45:00,629.97,631.21,629.97,630.6,1000.0,628.2752,629.5119,628.2752,628.9035,1000.0
2022-02-16 14:50:00,630.19,630.82,630.17,630.25,500.0,628.4946,629.1229,628.4747,628.5545,500.0
2022-02-16 14:55:00,630.34,630.71,630.06,630.67,620.0,628.6442,629.0132,628.365,628.9733,620.0
2022-02-16 15:00:00,630.47,631.03,630.47,630.7,527.0,628.7739,629.3324,628.7739,629.0032,527.0
2022-02-16 15:05:00,631.54,631.54,631.54,631.54,100.0,629.841,629.841,629.841,629.841,100.0
2022-02-16 15:10:00,631.15,631.15,630.3,630.3,795.0,629.452,629.452,628.6043,628.6043,795.0
2022-02-16 15:15:00,630.99,631.1,630.92,630.93,300.0,629.2925,629.4022,629.2227,629.2326,300.0
2022-02-16 15:20:00,631.0,631.56,630.55,630.96,1000.0,629.3024,629.8609,628.8537,629.2625,1000.0
2022-02-16 15:25:00,631.22,631.33,630.92,631.21,1700.0,629.5218,629.6316,629.2227,629.5119,1700.0
2022-02-16 15:30:00,630.97,631.06,630.8,630.91,2210.0,629.2725,629.3623,629.103,629.2127,2210.0
2022-02-16 15:35:00,630.91,631.51,630.91,631.11,2074.0,629.2127,629.8111,629.2127,629.4121,2074.0
2022-02-16 15:40:00,631.17,631.49,631.17,631.49,638.0,629.472,629.7911,629.472,629.7911,638.0
2022-02-16 15:45:00,631.42,631.87,630.99,631.38,3629.0,629.7213,630.1701,629.2925,629.6814,3629.0
2022-02-16 15:50:00,631.54,631.95,630.89,630.93,2520.0,629.841,630.2499,629.1927,629.2326,2520.0
2022-02-16 15:55:00,630.96,631.75,630.53,631.22,11379.0,629.2625,630.0504,628.8337,629.5218,11379.0
2022-02-17 09:30:00,628.37,628.37,622.93,624.16,7112.0,626.6795,626.6795,621.2542,622.4808,7112.0
2022-02-17 09:35:00,622.59,622.59,620.13,621.34,3925.0,620.9151,620.9151,618.4617,619.6684,3925.0
2022-02-17 09:40:00,620.93,621.42,619.51,620.54,1700.0,619.2595,619.7482,617.8434,618.8706,1700.0
2022-02-17 09:45:00,620.84,623.37,620.42,623.07,19024.0,619.1698,621.693,618.7509,621.3938,19024.0
2022-02-17 09:50:00,622.69,622.97,620.3,621.24,7507.0,621.0148,621.294,618.6312,619.5687,7507.0
2022-02-17 09:55:00,621.46,621.5,620.48,620.7,4841.0,619.7881,619.828,618.8107,619.0302,4841.0
2022-02-17 10:00:00,620.48,622.0,620.15,620.67,8287.0,618.8107,620.3267,618.4816,619.0002,8287.0
2022-02-17 10:05:00,619.8,620.88,619.61,620.82,7165.0,618.1326,619.2097,617.9431,619.1498,7165.0
2022-02-17 10:10:00,621.0,622.75,620.04,621.94,2962.0,619.3293,621.0746,618.3719,620.2668,2962.0
2022-02-17 10:15:00,622.06,623.67,621.95,623.64,1602.0,620.3865,621.9922,620.2768,621.9622,1602.0
2022-02-17 10:20:00,623.36,624.06,623.36,623.69,650.0,621.683,622.3811,621.683,622.0121,650.0
2022-02-17 10:25:00,623.5,623.51,623.3,623.48,900.0,621.8226,621.8326,621.6232,621.8027,900.0
2022-02-17 10:30:00,624.1,624.2,623.6,623.65,400.0,622.421,622.5207,621.9223,621.9722,400.0
2022-02-17 10:35:00,623.12,623.67,623.12,623.67,703.0,621.4436,621.9922,621.4436,621.9922,703.0
2022-02-17 10:40:00,623.81,624.98,623.55,624.75,1800.0,622.1318,623.2986,621.8725,623.0693,1800.0
2022-02-17 10:45:00,624.66,625.76,624.54,624.93,1406.0,622.9795,624.0765,622.8598,623.2488,1406.0
2022-02-17 10:50:00,625.01,625.92,624.51,625.91,2896.0,623.3286,624.2361,622.8299,624.2261,2896.0
2022-02-17 10:55:00,625.81,626.06,625.29,625.29,812.0,624.1264,624.3757,623.6078,623.6078,812.0
2022-02-17 11:00:00,625.21,626.45,625.13,626.45,4864.0,623.528,624.7647,623.4482,624.7647,4864.0
2022-02-17 11:05:00,626.51,626.83,625.69,625.69,4107.0,624.8245,625.1437,624.0067,624.0067,4107.0
2022-02-17 11:10:00,625.53,626.23,625.31,626.23,1702.0,623.8472,624.5453,623.6277,624.5453,1702.0
2022-02-17 11:15:00,625.96,625.96,625.76,625.76,301.0,624.276,624.276,624.0765,624.0765,301.0
2022-02-17 11:20:00,625.76,626.43,625.55,626.43,1200.0,624.0765,624.7447,623.8671,624.7447,1200.0
2022-02-17 11:25:00,625.76,626.02,625.76,626.01,500.0,624.0765,624.3358,624.0765,624.3259,500.0
2022-02-17 11:30:00,625.87,626.22,625.76,626.16,1200.0,624.1862,624.5353,624.0765,624.4755,1200.0
2022-02-17 11:35:00,626.29,626.53,626.09,626.53,1000.0,624.6051,624.8445,624.4057,624.8445,1000.0
2022-02-17 11:40:00,627.09,627.27,626.71,627.24,800.0,625.403,625.5825,625.024,625.5526,800.0
2022-02-17 11:45:00,627.32,627.33,626.73,627.29,1000.0,625.6323,625.6423,625.0439,625.6024,1000.0
2022-02-17 11:50:00,627.28,627.86,627.21,627.5,2550.0,625.5924,626.1709,625.5226,625.8119,2550.0
2022-02-17 11:55:00,627.5,627.86,626.94,626.94,950.0,625.8119,626.1709,625.2534,625.2534,950.0
2022-02-17 12:00:00,626.89,627.6,626.42,627.48,2600.0,625.2035,625.9116,624.7348,625.7919,2600.0
2022-02-17 12:05:00,627.8,627.99,627.64,627.64,1600.0,626.1111,626.3005,625.9515,625.9515,1600.0
2022-02-17 12:10:00,627.53,628.4,627.53,627.85,1100.0,625.8418,626.7094,625.8418,626.1609,1100.0
2022-02-17 12:15:00,628.37,628.66,628.37,628.6,500.0,626.6795,626.9687,626.6795,626.9089,500.0
2022-02-17 12:20:00,628.75,628.97,627.89,628.35,2003.0,627.0585,627.2779,626.2008,626.6596,2003.0
2022-02-17 12:25:00,628.72,628.72,628.14,628.68,1489.0,627.0286,627.0286,626.4501,626.9887,1489.0
2022-02-17 12:30:00,628.97,628.97,627.89,627.89,1200.0,627.2779,627.2779,626.2008,626.2008,1200.0
2022-02-17 12:35:00,628.15,628.16,628.15,628.16,200.0,626.4601,626.4701,626.4601,626.4701,200.0
2022-02-17 12:40:00,627.8,627.98,627.43,627.84,1196.0,626.1111,626.2906,625.742,626.1509,1196.0
2022-02-17 12:45:00,628.33,628.99,628.33,628.99,300.0,626.6396,627.2978,626.6396,627.2978,300.0
2022-02-17 12:50:00,629.08,629.12,628.71,628.88,900.0,627.3876,627.4275,627.0186,627.1881,900.0
2022-02-17 12:55:00,628.92,629.17,628.56,629.04,900.0,627.228,627.4774,626.869,627.3477,900.0
2022-02-17 13:00:00,628.56,628.94,628.56,628.85,1879.0,626.869,627.248,626.869,627.1582,1879.0
2022-02-17 13:05:00,629.16,630.21,629.16,629.92,4555.0,627.4674,628.5146,627.4674,628.2253,4555.0
2022-02-17 13:10:00,630.29,630.87,629.94,630.78,1600.0,628.5944,629.1728,628.2453,629.083,1600.0
2022-02-17 13:15:00,631.0,631.4,631.0,631.34,1063.0,629.3024,629.7014,629.3024,629.6415,1063.0
2022-02-17 13:20:00,631.34,631.34,630.76,630.97,706.0,629.6415,629.6415,629.0631,629.2725,706.0
2022-02-17 13:25:00,630.45,630.65,630.27,630.65,994.0,628.7539,628.9534,628.5744,628.9534,994.0
2022-02-17 13:30:00,630.63,630.63,630.0,630.0,400.0,628.9334,628.9334,628.3051,628.3051,400.0
2022-02-17 13:35:00,630.0,630.95,630.0,630.95,1857.0,628.3051,629.2526,628.3051,629.2526,1857.0
2022-02-17 13:40:00,630.69,631.25,630.67,631.25,889.0,628.9933,629.5518,628.9733,629.5518,889.0
2022-02-17 13:45:00,631.1,631.68,631.03,631.18,1732.0,629.4022,629.9806,629.3324,629.482,1732.0
2022-02-17 13:50:00,630.98,631.42,630.77,630.84,2117.0,629.2825,629.7213,629.0731,629.1429,2117.0
2022-02-17 13:55:00,630.45,630.45,629.56,630.36,1793.0,628.7539,628.7539,627.8663,628.6642,1793.0
2022-02-17 14:00:00,630.36,632.14,630.36,632.14,2200.0,628.6642,630.4394,628.6642,630.4394,2200.0
2022-02-17 14:05:00,632.21,632.21,629.58,629.99,3339.0,630.5092,630.5092,627.8863,628.2952,3339.0
2022-02-17 14:10:00,629.94,630.64,629.68,630.59,2600.0,628.2453,628.9434,627.986,628.8935,2600.0
2022-02-17 14:15:00,630.58,631.36,630.48,631.36,3108.0,628.8836,629.6615,628.7838,629.6615,3108.0
2022-02-17 14:20:00,631.33,631.49,630.96,631.49,1212.0,629.6316,629.7911,629.2625,629.7911,1212.0
2022-02-17 14:25:00,631.49,631.64,631.21,631.28,1500.0,629.7911,629.9407,629.5119,629.5817,1500.0
2022-02-17 14:30:00,631.5,631.5,630.72,631.14,2991.0,629.8011,629.8011,629.0232,629.4421,2991.0
2022-02-17 14:35:00,631.55,631.55,630.95,631.25,1588.0,629.851,629.851,629.2526,629.5518,1588.0
2022-02-17 14:40:00,631.01,631.32,630.59,630.81,1862.0,629.3124,629.6216,628.8935,629.113,1862.0
2022-02-17 14:45:00,630.66,630.79,630.04,630.56,1723.0,628.9634,629.093,628.345,628.8636,1723.0
2022-02-17 14:50:00,630.46,631.15,630.31,631.15,2784.0,628.7639,629.452,628.6143,629.452,2784.0
2022-02-17 14:55:00,631.27,631.43,630.76,631.06,2869.0,629.5717,629.7313,629.0631,629.3623,2869.0
2022-02-17 15:00:00,631.57,631.57,630.44,630.44,1523.0,629.8709,629.8709,628.7439,628.7439,1523.0
2022-02-17 15:05:00,630.44,630.66,630.2,630.23,1528.0,628.7439,628.9634,628.5046,628.5345,1528.0
2022-02-17 15:10:00,630.15,630.95,630.15,630.38,1825.0,628.4547,629.2526,628.4547,628.6841,1825.0
2022-02-17 15:15:00,629.63,630.28,629.52,630.27,4049.0,627.9361,628.5844,627.8264,628.5744,4049.0
2022-02-17 15:20:00,630.65,631.42,630.65,631.04,4228.0,628.9534,629.7213,628.9534,629.3423,4228.0
2022-02-17 15:25:00,631.23,631.23,629.52,629.85,4632.0,629.5318,629.5318,627.8264,628.1555,4632.0
2022-02-17 15:30:00,629.84,630.54,628.68,628.68,3606.0,628.1456,628.8437,626.9887,626.9887,3606.0
2022-02-17 15:35:00,628.89,630.49,628.89,629.85,3873.0,627.1981,628.7938,627.1981,628.1555,3873.0
2022-02-17 15:40:00,629.9,629.92,628.85,629.04,5499.0,628.2054,628.2253,627.1582,627.3477,5499.0
2022-02-17 15:45:00,629.25,629.83,629.11,629.11,10231.0,627.5571,628.1356,627.4175,627.4175,10231.0
2022-02-17 15:50:00,628.87,628.87,627.05,627.32,16751.0,627.1782,627.1782,625.3631,625.6323,16751.0
2022-02-17 15:55:00,627.46,628.01,625.86,626.71,48802.0,625.772,626.3205,624.1763,625.024,48802.0
2022-02-18 09:30:00,619.81,626.0,619.81,624.5,31460.0,618.1425,624.3159,618.1425,622.8199,31460.0
2022-02-18 09:35:00,623.77,626.72,622.82,625.82,1848.0,622.0919,625.034,621.1444,624.1364,1848.0
2022-02-18 09:40:00,626.37,627.45,626.29,627.43,1938.0,624.6849,625.762,624.6051,625.742,1938.0
2022-02-18 09:45:00,627.94,629.41,626.38,627.61,3967.0,626.2507,627.7167,624.6949,625.9216,3967.0
2022-02-18 09:50:00,627.38,627.87,627.38,627.41,450.0,625.6922,626.1809,625.6922,625.7221,450.0
2022-02-18 09:55:00,627.37,628.38,627.09,628.38,1916.0,625.6822,626.6895,625.403,626.6895,1916.0
2022-02-18 10:00:00,629.35,631.05,628.83,631.05,1250.0,627.6569,629.3523,627.1383,629.3523,1250.0
2022-02-18 10:05:00,630.43,631.62,629.7,630.52,2093.0,628.734,629.9208,628.0059,628.8237,2093.0
2022-02-18 10:10:00,630.08,630.08,629.09,629.8,945.0,628.3849,628.3849,627.3976,628.1057,945.0
2022-02-18 10:15:00,629.8,630.36,629.16,630.36,2071.0,628.1057,628.6642,627.4674,628.6642,2071.0
2022-02-18 10:20:00,630.06,631.0,629.5,630.98,3000.0,628.365,629.3024,627.8065,629.2825,3000.0
2022-02-18 10:25:00,631.14,632.76,630.94,632.76,3195.0,629.4421,631.0577,629.2426,631.0577,3195.0
2022-02-18 10:30:00,632.36,632.36,632.04,632.04,200.0,630.6588,630.6588,630.3396,630.3396,200.0
2022-02-18 10:35:00,630.61,630.67,626.96,627.73,18300.0,628.9135,628.9733,625.2733,626.0412,18300.0
2022-02-18 10:40:00,628.02,628.76,627.5,627.5,1151.0,626.3305,627.0685,625.8119,625.8119,1151.0
2022-02-18 10:45:00,628.12,628.33,626.96,627.36,1333.0,626.4302,626.6396,625.2733,625.6722,1333.0
2022-02-18 10:50:00,626.88,627.62,626.63,626.63,1115.0,625.1935,625.9315,624.9442,624.9442,1115.0
2022-02-18 10:55:00,626.83,627.73,626.82,627.47,800.0,625.1437,626.0412,625.1337,625.7819,800.0
2022-02-18 11:00:00,627.14,627.27,625.42,625.44,3913.0,625.4528,625.5825,623.7375,623.7574,3913.0
2022-02-18 11:05:00,625.73,627.35,625.73,627.24,2200.0,624.0466,625.6623,624.0466,625.5526,2200.0
2022-02-18 11:10:00,626.98,627.27,626.68,627.27,3344.0,625.2933,625.5825,624.9941,625.5825,3344.0
2022-02-18 11:15:00,627.24,628.54,626.37,627.25,7879.0,625.5526,626.8491,624.6849,625.5625,7879.0
2022-02-18 11:20:00,627.09,628.57,626.93,628.57,1497.0,625.403,626.879,625.2434,626.879,1497.0
2022-02-18 11:25:00,629.77,629.77,627.74,627.74,1300.0,628.0758,628.0758,626.0512,626.0512,1300.0
2022-02-18 11:30:00,627.72,627.72,626.75,627.17,1867.0,626.0313,626.0313,625.0639,625.4827,1867.0
2022-02-18 11:35:00,627.14,628.43,627.14,627.76,1000.0,625.4528,626.7394,625.4528,626.0712,1000.0
2022-02-18 11:40:00,628.0,628.21,627.39,627.39,800.0,626.3105,626.5199,625.7022,625.7022,800.0
2022-02-18 11:45:00,627.31,627.31,626.71,626.95,6000.0,625.6224,625.6224,625.024,625.2633,6000.0
2022-02-18 11:50:00,626.95,627.0,623.01,623.66,10551.0,625.2633,625.3132,621.3339,621.9822,10551.0
2022-02-18 11:55:00,623.66,625.02,622.93,622.93,3334.0,621.9822,623.3385,621.2542,621.2542,3334.0
2022-02-18 12:00:00,623.0,623.0,622.25,622.46,2710.0,621.324,621.324,620.576,620.7854,2710.0
2022-02-18 12:05:00,622.38,623.2,622.3,622.3,1600.0,620.7056,621.5234,620.6258,620.6258,1600.0
2022-02-18 12:10:00,622.31,622.75,622.0,622.0,3500.0,620.6358,621.0746,620.3267,620.3267,3500.0
2022-02-18 12:15:00,621.51,622.64,621.29,622.25,2832.0,619.838,620.9649,619.6186,620.576,2832.0
2022-02-18 12:20:00,622.11,622.15,620.94,621.35,1988.0,620.4364,620.4763,619.2695,619.6784,1988.0
2022-02-18 12:25:00,621.65,622.38,621.6,622.38,2259.0,619.9776,620.7056,619.9277,620.7056,2259.0
2022-02-18 12:30:00,621.79,622.59,620.81,621.58,2007.0,620.1172,620.9151,619.1399,619.9078,2007.0
2022-02-18 12:35:00,621.14,621.55,620.25,621.01,2300.0,619.469,619.8779,618.5814,619.3393,2300.0
2022-02-18 12:40:00,621.07,621.85,620.45,621.43,2962.0,619.3992,620.1771,618.7808,619.7582,2962.0
2022-02-18 12:45:00,621.44,621.44,620.41,620.75,2100.0,619.7682,619.7682,618.7409,619.08,2100.0
2022-02-18 12:50:00,620.58,621.5,620.33,621.05,3161.0,618.9105,619.828,618.6611,619.3792,3161.0
2022-02-18 12:55:00,620.86,620.86,620.0,620.23,4081.0,619.1897,619.1897,618.332,618.5614,4081.0
2022-02-18 13:00:00,620.44,620.87,620.2,620.68,1200.0,618.7709,619.1997,618.5315,619.0102,1200.0
2022-02-18 13:05:00,620.6,621.96,620.6,621.81,2935.0,618.9304,620.2868,618.9304,620.1372,2935.0
2022-02-18 13:10:00,621.79,622.09,621.58,621.82,3200.0,620.1172,620.4164,619.9078,620.1471,3200.0
2022-02-18 13:15:00,621.63,621.86,621.24,621.77,600.0,619.9576,620.187,619.5687,620.0973,600.0
2022-02-18 13:20:00,621.84,622.95,621.84,622.95,1300.0,620.1671,621.2741,620.1671,621.2741,1300.0
2022-02-18 13:25:00,622.48,622.49,621.0,621.12,1306.0,620.8054,620.8153,619.3293,619.449,1306.0
2022-02-18 13:30:00,621.19,621.19,620.18,620.23,7769.0,619.5188,619.5188,618.5116,618.5614,7769.0
2022-02-18 13:35:00,620.0,621.01,620.0,621.01,5126.0,618.332,619.3393,618.332,619.3393,5126.0
2022-02-18 13:40:00,620.97,621.31,620.57,621.17,1300.0,619.2994,619.6385,618.9005,619.4989,1300.0
2022-02-18 13:45:00,621.9,622.17,621.9,622.14,600.0,620.2269,620.4962,620.2269,620.4663,600.0
2022-02-18 13:50:00,622.4,622.4,621.7,621.75,602.0,620.7256,620.7256,620.0275,620.0773,602.0
2022-02-18 13:55:00,621.77,622.47,621.77,622.47,1523.0,620.0973,620.7954,620.0973,620.7954,1523.0
2022-02-18 14:00:00,622.47,623.35,622.47,622.88,600.0,620.7954,621.673,620.7954,621.2043,600.0
2022-02-18 14:05:00,623.26,623.27,622.23,622.77,700.0,621.5833,621.5932,620.556,621.0946,700.0
2022-02-18 14:10:00,622.45,622.93,622.45,622.93,545.0,620.7754,621.2542,620.7754,621.2542,545.0
2022-02-18 14:15:00,622.46,622.46,621.8,622.16,3463.0,620.7854,620.7854,620.1272,620.4862,3463.0
2022-02-18 14:20:00,622.31,622.31,621.4,621.63,8108.0,620.6358,620.6358,619.7283,619.9576,8108.0
2022-02-18 14:25:00,621.66,622.14,620.51,622.13,8510.0,619.9876,620.4663,618.8407,620.4563,8510.0
2022-02-18 14:30:00,622.63,623.04,622.63,622.81,500.0,620.955,621.3639,620.955,621.1345,500.0
2022-02-18 14:35:00,622.73,622.73,621.93,621.93,600.0,621.0547,621.0547,620.2568,620.2568,600.0
2022-02-18 14:40:00,621.91,621.91,621.03,621.11,743.0,620.2369,620.2369,619.3593,619.439,743.0
2022-02-18 14:45:00,620.84,621.0,620.0,620.0,5324.0,619.1698,619.3293,618.332,618.332,5324.0
2022-02-18 14:50:00,620.0,621.16,619.65,620.93,13976.0,618.332,619.4889,617.983,619.2595,13976.0
2022-02-18 14:55:00,621.03,621.67,620.0,620.46,5732.0,619.3593,619.9975,618.332,618.7908,5732.0
2022-02-18 15:00:00,620.67,621.88,620.67,621.25,2000.0,619.0002,620.207,619.0002,619.5787,2000.0
2022-02-18 15:05:00,621.96,621.96,620.57,620.58,809.0,620.2868,620.2868,618.9005,618.9105,809.0
2022-02-18 15:10:00,621.07,621.39,619.81,620.18,3639.0,619.3992,619.7183,618.1425,618.5116,3639.0
2022-02-18 15:15:00,620.04,620.56,618.33,618.57,8293.0,618.3719,618.8905,616.6665,616.9059,8293.0
2022-02-18 15:20:00,618.6,618.6,617.39,618.11,5000.0,616.9358,616.9358,615.7291,616.4471,5000.0
2022-02-18 15:25:00,617.89,618.0,617.57,617.82,963.0,616.2277,616.3374,615.9086,616.1579,963.0
2022-02-18 15:30:00,617.65,617.65,616.16,616.44,2300.0,615.9884,615.9884,614.5024,614.7816,2300.0
2022-02-18 15:35:00,616.6,617.49,616.38,616.95,3277.0,614.9412,615.8288,614.7218,615.2902,3277.0
2022-02-18 15:40:00,616.83,618.92,616.61,618.4,3904.0,615.1706,617.2549,614.9512,616.7363,3904.0
2022-02-18 15:45:00,618.41,619.09,617.25,618.55,8083.0,616.7463,617.4245,615.5894,616.8859,8083.0
2022-02-18 15:50:00,616.78,617.48,615.36,615.67,10317.0,615.1207,615.8188,613.7045,614.0137,10317.0
2022-02-18 15:55:00,615.35,615.65,614.09,615.3,27982.0,613.6945,613.9937,612.4379,613.6447,27982.0
2022-02-22 09:30:00,613.07,616.55,612.0,615.0,15413.0,611.4207,614.8913,610.3536,613.3455,15413.0
2022-02-22 09:35:00,615.49,618.08,615.49,617.04,3879.0,613.8342,616.4172,613.8342,615.38,3879.0
2022-02-22 09:40:00,616.42,618.58,616.39,616.47,5200.0,614.7617,616.9159,614.7317,614.8115,5200.0
2022-02-22 09:45:00,615.58,616.33,614.34,614.4,5145.0,613.9239,614.6719,612.6873,612.7471,5145.0
2022-02-22 09:50:00,614.3,617.74,614.17,617.73,2959.0,612.6474,616.0781,612.5177,616.0681,2959.0
2022-02-22 09:55:00,618.24,618.96,617.59,618.96,2104.0,616.5768,617.2948,615.9285,617.2948,2104.0
2022-02-22 10:00:00,617.67,618.65,617.66,617.66,2340.0,616.0083,616.9857,615.9983,615.9983,2340.0
2022-02-22 10:05:00,617.63,617.63,616.0,616.4,3285.0,615.9684,615.9684,614.3428,614.7417,3285.0
2022-02-22 10:10:00,616.25,616.41,614.78,614.78,5270.0,614.5921,614.7517,613.1261,613.1261,5270.0
2022-02-22 10:15:00,615.39,615.39,614.2,614.2,820.0,613.7344,613.7344,612.5476,612.5476,820.0
2022-02-22 10:20:00,614.44,614.93,614.19,614.19,2443.0,612.787,613.2757,612.5377,612.5377,2443.0
2022-02-22 10:25:00,614.17,614.75,613.72,614.51,3219.0,612.5177,613.0962,612.0689,612.8568,3219.0
2022-02-22 10:30:00,615.21,616.63,615.21,616.63,1709.0,613.5549,614.9711,613.5549,614.9711,1709.0
2022-02-22 10:35:00,616.98,616.98,615.96,615.96,1573.0,615.3202,615.3202,614.3029,614.3029,1573.0
2022-02-22 10:40:00,616.14,616.14,615.62,615.63,900.0,614.4824,614.4824,613.9638,613.9738,900.0
2022-02-22 10:45:00,615.74,616.02,614.47,615.06,2588.0,614.0835,614.3627,612.8169,613.4053,2588.0
2022-02-22 10:50:00,615.18,615.23,614.26,614.26,600.0,613.525,613.5749,612.6075,612.6075,600.0
2022-02-22 10:55:00,613.98,615.31,613.65,613.74,4340.0,612.3282,613.6547,611.9991,612.0889,4340.0
2022-02-22 11:00:00,614.31,614.69,614.15,614.15,1450.0,612.6573,613.0363,612.4978,612.4978,1450.0
2022-02-22 11:05:00,614.54,614.71,613.77,613.8,1400.0,612.8867,613.0563,612.1188,612.1487,1400.0
2022-02-22 11:10:00,613.83,613.95,613.31,613.42,1170.0,612.1786,612.2983,611.66,611.7697,1170.0
2022-02-22 11:15:00,612.6,613.21,612.6,613.21,1500.0,610.9519,611.5603,610.9519,611.5603,1500.0
2022-02-22 11:20:00,613.37,613.37,612.33,612.91,2123.0,611.7199,611.7199,610.6827,611.2611,2123.0
2022-02-22 11:25:00,612.05,612.67,609.03,609.03,7170.0,610.4034,611.0218,607.3915,607.3915,7170.0
2022-02-22 11:30:00,609.59,609.82,609.59,609.82,910.0,607.95,608.1794,607.95,608.1794,910.0
2022-02-22 11:35:00,610.0,610.0,608.5,609.01,2355.0,608.3589,608.3589,606.863,607.3716,2355.0
2022-02-22 11:40:00,609.13,609.61,609.13,609.61,2000.0,607.4913,607.97,607.4913,607.97,2000.0
2022-02-22 11:45:00,610.11,611.14,610.11,610.59,498.0,608.4686,609.4959,608.4686,608.9473,498.0
2022-02-22 11:50:00,610.5,610.62,607.28,607.65,4364.0,608.8576,608.9773,605.6463,606.0153,4364.0
2022-02-22 11:55:00,607.23,607.56,605.7,606.99,8776.0,605.5964,605.9255,604.0705,605.357,8776.0
2022-02-22 12:00:00,607.48,608.42,607.47,607.53,1448.0,605.8457,606.7832,605.8357,605.8956,1448.0
2022-02-22 12:05:00,608.69,609.18,608.69,609.18,200.0,607.0525,607.5411,607.0525,607.5411,200.0
2022-02-22 12:10:00,609.13,609.39,609.13,609.38,583.0,607.4913,607.7506,607.4913,607.7406,583.0
2022-02-22 12:15:00,608.6,608.61,608.6,608.61,600.0,606.9627,606.9727,606.9627,606.9727,600.0
2022-02-22 12:20:00,607.65,608.84,607.65,608.45,1300.0,606.0153,607.2021,606.0153,606.8131,1300.0
2022-02-22 12:25:00,607.54,607.84,607.29,607.3,1200.0,605.9056,606.2047,605.6562,605.6662,1200.0
2022-02-22 12:30:00,607.7,608.69,607.06,607.23,3600.0,606.0651,607.0525,605.4268,605.5964,3600.0
2022-02-22 12:35:00,607.38,608.36,607.38,608.36,516.0,605.746,606.7233,605.746,606.7233,516.0
2022-02-22 12:40:00,607.52,608.05,607.5,608.05,500.0,605.8856,606.4142,605.8657,606.4142,500.0
2022-02-22 12:45:00,607.37,607.37,607.02,607.28,634.0,605.736,605.736,605.387,605.6463,634.0
2022-02-22 12:50:00,607.47,607.47,606.59,606.6,1678.0,605.8357,605.8357,604.9581,604.9681,1678.0
2022-02-22 12:55:00,606.79,606.79,606.0,606.0,1287.0,605.1576,605.1576,604.3697,604.3697,1287.0
2022-02-22 13:00:00,605.61,605.61,603.7,603.87,3390.0,603.9807,603.9807,602.0759,602.2454,3390.0
2022-02-22 13:05:00,603.89,606.0,603.68,604.94,5567.0,602.2654,604.3697,602.0559,603.3125,5567.0
2022-02-22 13:10:00,605.69,605.69,605.69,605.69,100.0,604.0605,604.0605,604.0605,604.0605,100.0
2022-02-22 13:15:00,605.35,605.35,604.32,604.99,900.0,603.7214,603.7214,602.6942,603.3624,900.0
2022-02-22 13:20:00,605.76,606.16,604.97,605.39,3579.0,604.1303,604.5293,603.3425,603.7613,3579.0
2022-02-22 13:25:00,605.07,605.25,604.26,605.12,5226.0,603.4422,603.6217,602.6344,603.4921,5226.0
2022-02-22 13:30:00,605.15,605.69,604.72,604.72,2165.0,603.522,604.0605,603.0931,603.0931,2165.0
2022-02-22 13:35:00,604.8,605.49,604.8,605.03,1900.0,603.1729,603.8611,603.1729,603.4023,1900.0
2022-02-22 13:40:00,605.21,605.47,602.5,603.69,15071.0,603.5818,603.8411,600.8791,602.0659,15071.0
2022-02-22 13:45:00,603.68,603.68,602.25,602.69,4110.0,602.0559,602.0559,600.6298,601.0686,4110.0
2022-02-22 13:50:00,602.46,603.81,602.37,602.73,3924.0,600.8392,602.1856,600.7495,601.1085,3924.0
2022-02-22 13:55:00,603.08,603.64,603.0,603.64,771.0,601.4576,602.016,601.3778,602.016,771.0
2022-02-22 14:00:00,603.48,603.9,603.37,603.9,600.0,601.8565,602.2753,601.7468,602.2753,600.0
2022-02-22 14:05:00,603.76,604.46,603.41,603.95,3500.0,602.1357,602.8338,601.7867,602.3252,3500.0
2022-02-22 14:10:00,603.81,605.53,603.79,605.53,4487.0,602.1856,603.901,602.1656,603.901,4487.0
2022-02-22 14:15:00,605.09,605.19,604.99,605.19,1262.0,603.4621,603.5619,603.3624,603.5619,1262.0
2022-02-22 14:20:00,605.54,605.54,604.42,605.12,1568.0,603.9109,603.9109,602.7939,603.4921,1568.0
2022-02-22 14:25:00,605.71,607.06,605.35,606.25,1737.0,604.0805,605.4268,603.7214,604.619,1737.0
2022-02-22 14:30:00,605.67,606.79,605.57,605.95,1180.0,604.0406,605.1576,603.9409,604.3198,1180.0
2022-02-22 14:35:00,606.47,606.47,605.86,605.86,490.0,604.8384,604.8384,604.2301,604.2301,490.0
2022-02-22 14:40:00,606.55,606.55,604.77,604.77,1138.0,604.9182,604.9182,603.143,603.143,1138.0
2022-02-22 14:45:00,604.5,606.76,604.19,606.76,2300.0,602.8737,605.1277,602.5646,605.1277,2300.0
2022-02-22 14:50:00,608.31,608.88,607.26,607.47,1800.0,606.6735,607.242,605.6263,605.8357,1800.0
2022-02-22 14:55:00,608.67,609.02,608.03,609.02,2300.0,607.0325,607.3816,606.3942,607.3816,2300.0
2022-02-22 15:00:00,609.0,609.0,608.36,608.88,1100.0,607.3616,607.3616,606.7233,607.242,1100.0
2022-02-22 15:05:00,609.19,610.99,607.68,607.99,11963.0,607.5511,609.3463,606.0452,606.3543,11963.0
2022-02-22 15:10:00,608.0,609.39,608.0,609.39,815.0,606.3643,607.7506,606.3643,607.7506,815.0
2022-02-22 15:15:00,608.66,609.21,606.73,607.0,5301.0,607.0225,607.5711,605.0977,605.367,5301.0
2022-02-22 15:20:00,606.86,607.5,606.65,606.65,1100.0,605.2274,605.8657,605.0179,605.0179,1100.0
2022-02-22 15:25:00,607.1,607.28,605.69,607.03,2750.0,605.4667,605.6463,604.0605,605.3969,2750.0
2022-02-22 15:30:00,606.46,606.7,605.76,605.92,3677.0,604.8285,605.0678,604.1303,604.2899,3677.0
2022-02-22 15:35:00,606.19,606.78,605.07,605.07,2649.0,604.5592,605.1476,603.4422,603.4422,2649.0
2022-02-22 15:40:00,605.63,605.8,604.09,604.09,2365.0,604.0007,604.1702,602.4648,602.4648,2365.0
2022-02-22 15:45:00,604.43,604.61,603.76,603.99,7502.0,602.8039,602.9834,602.1357,602.3651,7502.0
2022-02-22 15:50:00,603.83,603.83,602.17,602.17,6760.0,602.2055,602.2055,600.55,600.55,6760.0
2022-02-22 15:55:00,602.17,603.78,602.17,602.86,19873.0,600.55,602.1557,600.55,601.2381,19873.0
2022-02-23 09:30:00,625.38,628.0,612.55,618.48,48886.0,623.6976,626.3105,610.9021,616.8161,48886.0
2022-02-23 09:35:00,618.47,621.06,616.53,618.6,20608.0,616.8062,619.3892,614.8714,616.9358,20608.0
2022-02-23 09:40:00,619.24,619.25,617.03,617.99,25282.0,617.5741,617.5841,615.37,616.3274,25282.0
2022-02-23 09:45:00,617.97,618.63,616.74,617.12,6484.0,616.3075,616.9657,615.0808,615.4598,6484.0
2022-02-23 09:50:00,617.24,617.24,613.78,614.01,10260.0,615.5795,615.5795,612.1288,612.3581,10260.0
2022-02-23 09:55:00,613.93,613.93,611.34,612.69,6415.0,612.2784,612.2784,609.6953,611.0417,6415.0
2022-02-23 10:00:00,612.64,612.65,607.83,608.57,9950.0,610.9918,611.0018,606.1948,606.9328,9950.0
2022-02-23 10:05:00,608.86,609.28,606.12,607.63,7584.0,607.222,607.6409,604.4894,605.9953,7584.0
2022-02-23 10:10:00,607.73,610.2,606.89,609.46,9817.0,606.095,608.5584,605.2573,607.8204,9817.0
2022-02-23 10:15:00,609.47,609.58,605.42,605.77,7868.0,607.8304,607.9401,603.7913,604.1403,7868.0
2022-02-23 10:20:00,605.7,607.36,605.07,606.98,8003.0,604.0705,605.726,603.4422,605.3471,8003.0
2022-02-23 10:25:00,607.51,607.57,604.18,604.18,32069.0,605.8756,605.9355,602.5546,602.5546,32069.0
2022-02-23 10:30:00,604.56,607.82,604.45,607.07,8099.0,602.9336,606.1848,602.8239,605.4368,8099.0
2022-02-23 10:35:00,607.19,608.38,607.08,607.08,9344.0,605.5565,606.7433,605.4468,605.4468,9344.0
2022-02-23 10:40:00,607.46,607.55,606.96,607.0,1681.0,605.8258,605.9155,605.3271,605.367,1681.0
2022-02-23 10:45:00,606.87,607.16,605.98,605.98,5439.0,605.2374,605.5266,604.3498,604.3498,5439.0
2022-02-23 10:50:00,606.07,607.93,606.05,607.93,1500.0,604.4395,606.2945,604.4196,606.2945,1500.0
2022-02-23 10:55:00,608.27,608.34,607.29,607.34,6391.0,606.6336,606.7034,605.6562,605.7061,6391.0
2022-02-23 11:00:00,607.0,609.04,607.0,608.96,5092.0,605.367,607.4015,605.367,607.3217,5092.0
2022-02-23 11:05:00,609.14,609.14,607.99,608.25,7796.0,607.5013,607.5013,606.3543,606.6136,7796.0
2022-02-23 11:10:00,608.21,608.7,608.21,608.4,3539.0,606.5738,607.0624,606.5738,606.7632,3539.0
2022-02-23 11:15:00,608.5,611.21,608.5,611.21,6621.0,606.863,609.5657,606.863,609.5657,6621.0
2022-02-23 11:20:00,611.66,612.29,609.68,609.68,4624.0,610.0145,610.6428,608.0398,608.0398,4624.0
2022-02-23 11:25:00,609.76,610.55,609.76,610.0,2304.0,608.1196,608.9075,608.1196,608.3589,2304.0
2022-02-23 11:30:00,609.65,610.19,608.61,609.93,970.0,608.0099,608.5484,606.9727,608.2891,970.0
2022-02-23 11:35:00,609.36,610.5,609.35,610.24,2000.0,607.7207,608.8576,607.7107,608.5983,2000.0
2022-02-23 11:40:00,610.45,610.45,609.88,609.98,2598.0,608.8077,608.8077,608.2393,608.339,2598.0
2022-02-23 11:45:00,610.01,610.93,609.8,610.72,1575.0,608.3689,609.2864,608.1595,609.077,1575.0
2022-02-23 11:50:00,610.99,611.04,610.18,610.62,3486.0,609.3463,609.3961,608.5385,608.9773,3486.0
2022-02-23 11:55:00,610.97,611.54,610.54,611.43,6251.0,609.3263,609.8948,608.8975,609.7851,6251.0
2022-02-23 12:00:00,611.7,613.92,611.7,613.88,3171.0,610.0544,612.2684,610.0544,612.2285,3171.0
2022-02-23 12:05:00,613.92,614.65,613.92,614.49,5081.0,612.2684,612.9964,612.2684,612.8369,5081.0
2022-02-23 12:10:00,614.67,614.83,613.97,613.97,1543.0,613.0164,613.1759,612.3183,612.3183,1543.0
2022-02-23 12:15:00,613.82,613.91,613.82,613.9,400.0,612.1687,612.2584,612.1687,612.2484,400.0
2022-02-23 12:20:00,613.9,613.9,613.9,613.9,0.0,612.2484,612.2484,612.2484,612.2484,0.0
2022-02-23 12:25:00,614.96,615.43,614.0,614.42,11237.0,613.3056,613.7743,612.3482,612.767,11237.0
2022-02-23 12:30:00,614.18,614.87,612.93,613.53,6965.0,612.5277,613.2158,611.2811,611.8794,6965.0
2022-02-23 12:35:00,612.86,613.38,612.58,613.08,2050.0,611.2112,611.7298,610.932,611.4307,2050.0
2022-02-23 12:40:00,613.58,613.6,613.2,613.49,1380.0,611.9293,611.9493,611.5503,611.8395,1380.0
2022-02-23 12:45:00,613.56,613.89,613.12,613.12,2100.0,611.9094,612.2385,611.4705,611.4705,2100.0
2022-02-23 12:50:00,612.69,612.69,611.17,611.26,2470.0,611.0417,611.0417,609.5258,609.6155,2470.0
2022-02-23 12:55:00,611.17,612.07,610.99,612.07,1257.0,609.5258,610.4234,609.3463,610.4234,1257.0
2022-02-23 13:00:00,611.97,612.05,611.33,611.42,722.0,610.3236,610.4034,609.6854,609.7751,722.0
2022-02-23 13:05:00,612.19,612.19,611.17,611.73,1421.0,610.543,610.543,609.5258,610.0843,1421.0
2022-02-23 13:10:00,611.47,611.47,610.46,610.95,5855.0,609.825,609.825,608.8177,609.3064,5855.0
2022-02-23 13:15:00,610.93,611.44,610.67,611.44,1130.0,609.2864,609.7951,609.0271,609.7951,1130.0
2022-02-23 13:20:00,611.24,611.55,610.88,610.97,2059.0,609.5956,609.9048,609.2366,609.3263,2059.0
2022-02-23 13:25:00,611.81,612.65,611.81,612.65,800.0,610.1641,611.0018,610.1641,611.0018,800.0
2022-02-23 13:30:00,612.49,612.55,611.27,611.27,1500.0,610.8422,610.9021,609.6255,609.6255,1500.0
2022-02-23 13:35:00,611.35,612.44,611.34,612.44,400.0,609.7053,610.7924,609.6953,610.7924,400.0
2022-02-23 13:40:00,612.41,612.71,612.14,612.65,800.0,610.7625,611.0616,610.4932,611.0018,800.0
2022-02-23 13:45:00,612.46,613.14,612.22,612.72,907.0,610.8123,611.4905,610.573,611.0716,907.0
2022-02-23 13:50:00,612.55,612.55,612.22,612.22,600.0,610.9021,610.9021,610.573,610.573,600.0
2022-02-23 13:55:00,612.25,612.32,611.89,612.32,6300.0,610.6029,610.6727,610.2439,610.6727,6300.0
2022-02-23 14:00:00,612.29,612.82,611.64,611.77,2275.0,610.6428,611.1714,609.9945,610.1242,2275.0
2022-02-23 14:05:00,611.59,612.82,611.59,612.49,1250.0,609.9447,611.1714,609.9447,610.8422,1250.0
2022-02-23 14:10:00,613.04,613.42,612.11,612.11,1213.0,611.3908,611.7697,610.4633,610.4633,1213.0
2022-02-23 14:15:00,612.79,613.58,612.27,612.96,2300.0,611.1414,611.9293,610.6228,611.311,2300.0
2022-02-23 14:20:00,612.66,612.69,610.79,610.79,2100.0,611.0118,611.0417,609.1468,609.1468,2100.0
2022-02-23 14:25:00,611.29,611.29,610.23,610.5,1450.0,609.6455,609.6455,608.5883,608.8576,1450.0
2022-02-23 14:30:00,610.64,610.94,610.64,610.88,500.0,608.9972,609.2964,608.9972,609.2366,500.0
2022-02-23 14:35:00,611.03,611.44,610.8,611.0,1513.0,609.3862,609.7951,609.1568,609.3562,1513.0
2022-02-23 14:40:00,610.99,610.99,609.06,609.77,1405.0,609.3463,609.3463,607.4215,608.1296,1405.0
2022-02-23 14:45:00,610.04,610.21,609.43,609.43,1200.0,608.3988,608.5684,607.7905,607.7905,1200.0
2022-02-23 14:50:00,609.17,609.76,609.0,609.0,900.0,607.5312,608.1196,607.3616,607.3616,900.0
2022-02-23 14:55:00,608.93,609.75,608.79,609.38,800.0,607.2918,608.1096,607.1522,607.7406,800.0
2022-02-23 15:00:00,608.89,609.37,608.52,608.52,2700.0,607.2519,607.7306,606.8829,606.8829,2700.0
2022-02-23 15:05:00,608.32,609.14,608.3,609.14,1611.0,606.6835,607.5013,606.6635,607.5013,1611.0
2022-02-23 15:10:00,609.44,610.12,609.18,609.88,3524.0,607.8004,608.4786,607.5411,608.2393,3524.0
2022-02-23 15:15:00,609.97,610.85,609.97,610.68,3597.0,608.329,609.2067,608.329,609.0371,3597.0
2022-02-23 15:20:00,610.77,612.41,610.72,612.4,9400.0,609.1269,610.7625,609.077,610.7525,9400.0
2022-02-23 15:25:00,612.49,613.37,611.92,612.55,10006.0,610.8422,611.7199,610.2738,610.9021,10006.0
2022-02-23 15:30:00,612.28,612.54,611.31,611.45,4431.0,610.6328,610.8921,609.6654,609.805,4431.0
2022-02-23 15:35:00,611.62,612.14,611.21,611.38,4408.0,609.9746,610.4932,609.5657,609.7352,4408.0
2022-02-23 15:40:00,611.34,611.96,610.95,611.37,7126.0,609.6953,610.3137,609.3064,609.7253,7126.0
2022-02-23 15:45:00,611.29,611.87,610.88,611.45,7238.0,609.6455,610.2239,609.2366,609.805,7238.0
2022-02-23 15:50:00,610.96,611.03,609.2,609.37,15270.0,609.3164,609.3862,607.5611,607.7306,15270.0
2022-02-23 15:55:00,609.31,609.82,608.73,608.99,31591.0,607.6708,608.1794,607.0924,607.3517,31591.0
2022-02-24 09:30:00,603.39,606.77,601.64,604.72,17909.0,601.7667,605.1376,600.0214,603.0931,17909.0
2022-02-24 09:35:00,604.38,605.51,603.24,604.97,2663.0,602.7541,603.881,601.6171,603.3425,2663.0
2022-02-24 09:40:00,604.7,605.72,604.33,604.6,3124.0,603.0732,604.0905,602.7042,602.9735,3124.0
2022-02-24 09:45:00,604.14,604.14,601.54,601.54,3547.0,602.5147,602.5147,599.9217,599.9217,3547.0
2022-02-24 09:50:00,603.05,603.52,601.85,602.94,2513.0,601.4276,601.8964,600.2309,601.3179,2513.0
2022-02-24 09:55:00,603.15,606.96,603.15,606.96,855.0,601.5274,605.3271,601.5274,605.3271,855.0
2022-02-24 10:00:00,606.26,606.46,603.04,603.07,4723.0,604.629,604.8285,601.4177,601.4476,4723.0
2022-02-24 10:05:00,602.67,604.1,601.04,601.04,2755.0,601.0487,602.4748,599.423,599.423,2755.0
2022-02-24 10:10:00,601.54,601.64,600.0,600.4,1475.0,599.9217,600.0214,598.3858,598.7848,1475.0
2022-02-24 10:15:00,599.68,600.46,598.06,599.02,2695.0,598.0667,598.8446,596.4511,597.4085,2695.0
2022-02-24 10:20:00,599.11,599.74,598.69,599.74,7372.0,597.4982,598.1265,597.0794,598.1265,7372.0
2022-02-24 10:25:00,600.82,601.21,600.14,600.88,1502.0,599.2036,599.5926,598.5255,599.2635,1502.0
2022-02-24 10:30:00,600.0,601.7,599.84,601.7,1350.0,598.3858,600.0813,598.2263,600.0813,1350.0
2022-02-24 10:35:00,601.99,602.48,601.54,602.4,4707.0,600.3705,600.8592,599.9217,600.7794,4707.0
2022-02-24 10:40:00,602.0,603.27,602.0,602.48,725.0,600.3805,601.647,600.3805,600.8592,725.0
2022-02-24 10:45:00,602.75,604.0,602.2,603.51,4500.0,601.1284,602.3751,600.5799,601.8864,4500.0
2022-02-24 10:50:00,603.71,605.78,603.08,605.08,3010.0,602.0859,604.1503,601.4576,603.4522,3010.0
2022-02-24 10:55:00,605.25,605.38,604.01,604.43,834.0,603.6217,603.7514,602.3851,602.8039,834.0
2022-02-24 11:00:00,604.01,605.54,604.01,604.56,1200.0,602.3851,603.9109,602.3851,602.9336,1200.0
2022-02-24 11:05:00,604.55,605.21,603.99,604.0,1118.0,602.9236,603.5818,602.3651,602.3751,1118.0
2022-02-24 11:10:00,604.37,604.52,602.93,603.79,1642.0,602.7441,602.8937,601.308,602.1656,1642.0
2022-02-24 11:15:00,603.48,604.0,602.69,603.46,3441.0,601.8565,602.3751,601.0686,601.8365,3441.0
2022-02-24 11:20:00,602.68,602.73,601.6,601.73,2097.0,601.0586,601.1085,599.9815,600.1112,2097.0
2022-02-24 11:25:00,601.94,601.94,600.42,601.62,1113.0,600.3206,600.3206,598.8047,600.0015,1113.0
2022-02-24 11:30:00,601.08,601.08,599.64,599.94,1632.0,599.4629,599.4629,598.0268,598.326,1632.0
2022-02-24 11:35:00,600.56,600.56,599.5,600.0,3990.0,598.9443,598.9443,597.8872,598.3858,3990.0
2022-02-24 11:40:00,599.85,599.85,598.86,599.51,8249.0,598.2362,598.2362,597.2489,597.8972,8249.0
2022-02-24 11:45:00,599.25,600.78,599.25,600.78,4966.0,597.6379,599.1637,597.6379,599.1637,4966.0
2022-02-24 11:50:00,601.07,601.75,600.96,601.61,2748.0,599.453,600.1311,599.3433,599.9915,2748.0
2022-02-24 11:55:00,601.93,603.34,601.93,602.97,768.0,600.3106,601.7169,600.3106,601.3478,768.0
2022-02-24 12:00:00,602.76,603.51,602.58,603.2,2969.0,601.1384,601.8864,600.9589,601.5772,2969.0
2022-02-24 12:05:00,603.0,603.58,602.65,603.58,1641.0,601.3778,601.9562,601.0287,601.9562,1641.0
2022-02-24 12:10:00,603.06,603.46,602.54,602.55,5662.0,601.4376,601.8365,600.919,600.929,5662.0
2022-02-24 12:15:00,602.39,604.12,602.39,603.78,1000.0,600.7694,602.4948,600.7694,602.1557,1000.0
2022-02-24 12:20:00,604.11,604.22,602.62,603.0,5047.0,602.4848,602.5945,600.9988,601.3778,5047.0
2022-02-24 12:25:00,602.7,603.61,602.62,603.08,1140.0,601.0786,601.9861,600.9988,601.4576,1140.0
2022-02-24 12:30:00,603.24,603.28,601.77,601.77,1118.0,601.6171,601.657,600.1511,600.1511,1118.0
2022-02-24 12:35:00,601.59,603.58,601.59,603.58,461.0,599.9716,601.9562,599.9716,601.9562,461.0
2022-02-24 12:40:00,604.09,605.78,604.09,604.69,1333.0,602.4648,604.1503,602.4648,603.0632,1333.0
2022-02-24 12:45:00,604.51,604.51,603.72,603.72,700.0,602.8837,602.8837,602.0958,602.0958,700.0
2022-02-24 12:50:00,603.85,603.9,602.2,602.83,1600.0,602.2255,602.2753,600.5799,601.2082,1600.0
2022-02-24 12:55:00,602.49,602.97,601.89,601.89,706.0,600.8691,601.3478,600.2708,600.2708,706.0
2022-02-24 13:00:00,601.26,601.82,601.26,601.81,1775.0,599.6424,600.2009,599.6424,600.191,1775.0
2022-02-24 13:05:00,601.88,601.88,601.41,601.67,810.0,600.2608,600.2608,599.792,600.0513,810.0
2022-02-24 13:10:00,602.94,603.9,602.84,603.09,1228.0,601.3179,602.2753,601.2182,601.4675,1228.0
2022-02-24 13:15:00,603.74,604.73,603.74,604.73,879.0,602.1158,603.1031,602.1158,603.1031,879.0
2022-02-24 13:20:00,604.49,604.61,604.06,604.06,1100.0,602.8638,602.9834,602.4349,602.4349,1100.0
2022-02-24 13:25:00,604.02,604.43,602.75,602.75,613.0,602.395,602.8039,601.1284,601.1284,613.0
2022-02-24 13:30:00,603.2,603.58,603.2,603.3,500.0,601.5772,601.9562,601.5772,601.677,500.0
2022-02-24 13:35:00,603.3,604.07,603.29,603.63,1061.0,601.677,602.4449,601.667,602.0061,1061.0
2022-02-24 13:40:00,604.16,604.16,603.55,603.55,1462.0,602.5346,602.5346,601.9263,601.9263,1462.0
2022-02-24 13:45:00,603.25,607.0,603.23,607.0,993.0,601.6271,605.367,601.6072,605.367,993.0
2022-02-24 13:50:00,607.77,607.77,607.24,607.41,625.0,606.1349,606.1349,605.6064,605.7759,625.0
2022-02-24 13:55:00,606.77,607.25,605.53,606.02,3198.0,605.1376,605.6163,603.901,604.3896,3198.0
2022-02-24 14:00:00,605.42,605.42,604.07,604.78,700.0,603.7913,603.7913,602.4449,603.153,700.0
2022-02-24 14:05:00,605.02,605.72,603.33,603.73,1400.0,603.3923,604.0905,601.7069,602.1058,1400.0
2022-02-24 14:10:00,604.0,604.51,603.91,604.39,1493.0,602.3751,602.8837,602.2853,602.764,1493.0
2022-02-24 14:15:00,604.9,605.59,603.37,605.28,800.0,603.2727,603.9608,601.7468,603.6516,800.0
2022-02-24 14:20:00,605.36,605.42,604.98,605.04,1100.0,603.7314,603.7913,603.3524,603.4123,1100.0
2022-02-24 14:25:00,605.12,605.37,605.06,605.37,300.0,603.4921,603.7414,603.4322,603.7414,300.0
2022-02-24 14:30:00,605.8,607.1,605.8,607.1,1200.0,604.1702,605.4667,604.1702,605.4667,1200.0
2022-02-24 14:35:00,607.5,608.49,607.5,608.43,978.0,605.8657,606.853,605.8657,606.7932,978.0
2022-02-24 14:40:00,608.91,609.0,607.58,608.5,1308.0,607.2719,607.3616,605.9454,606.863,1308.0
2022-02-24 14:45:00,608.15,609.2,607.42,609.12,925.0,606.5139,607.5611,605.7859,607.4813,925.0
2022-02-24 14:50:00,608.73,609.38,608.51,608.78,790.0,607.0924,607.7406,606.8729,607.1422,790.0
2022-02-24 14:55:00,608.1,608.77,607.39,607.84,1586.0,606.464,607.1322,605.756,606.2047,1586.0
2022-02-24 15:00:00,608.23,608.92,607.8,608.92,1425.0,606.5937,607.2818,606.1649,607.2818,1425.0
2022-02-24 15:05:00,609.55,609.73,608.71,608.71,1300.0,607.9101,608.0897,607.0724,607.0724,1300.0
2022-02-24 15:10:00,609.14,609.14,607.4,607.76,1812.0,607.5013,607.5013,605.7659,606.125,1812.0
2022-02-24 15:15:00,607.58,608.72,606.98,608.72,2335.0,605.9454,607.0824,605.3471,607.0824,2335.0
2022-02-24 15:20:00,608.62,608.68,608.07,608.35,1931.0,606.9826,607.0425,606.4341,606.7134,1931.0
2022-02-24 15:25:00,608.52,608.52,607.27,607.27,2805.0,606.8829,606.8829,605.6363,605.6363,2805.0
2022-02-24 15:30:00,607.01,609.71,607.01,609.53,2584.0,605.377,608.0697,605.377,607.8902,2584.0
2022-02-24 15:35:00,609.29,610.04,609.02,609.02,2600.0,607.6508,608.3988,607.3816,607.3816,2600.0
2022-02-24 15:40:00,608.81,609.12,608.08,608.08,1485.0,607.1721,607.4813,606.4441,606.4441,1485.0
2022-02-24 15:45:00,607.91,608.52,606.93,606.93,3087.0,606.2746,606.8829,605.2972,605.2972,3087.0
2022-02-24 15:50:00,607.45,610.56,606.93,609.08,6207.0,605.8158,608.9174,605.2972,607.4414,6207.0
2022-02-24 15:55:00,609.89,610.07,608.36,609.37,14059.0,608.2492,608.4287,606.7233,607.7306,14059.0
2022-02-25 09:30:00,610.75,611.43,608.33,610.83,6960.0,609.1069,609.7851,606.6934,609.1867,6960.0
2022-02-25 09:35:00,611.69,613.05,611.0,612.1,1500.0,610.0444,611.4007,609.3562,610.4533,1500.0
2022-02-25 09:40:00,611.25,613.51,611.25,613.19,1831.0,609.6056,611.8595,609.6056,611.5404,1831.0
2022-02-25 09:45:00,613.58,614.77,612.19,612.19,1602.0,611.9293,613.1161,610.543,610.543,1602.0
2022-02-25 09:50:00,613.1,613.1,610.92,612.4,3405.0,611.4506,611.4506,609.2765,610.7525,3405.0
2022-02-25 09:55:00,610.47,612.21,610.47,610.94,859.0,608.8277,610.563,608.8277,609.2964,859.0
2022-02-25 10:00:00,610.58,612.73,610.44,612.73,3472.0,608.9374,611.0816,608.7978,611.0816,3472.0
2022-02-25 10:05:00,612.44,612.85,611.27,612.21,3900.0,610.7924,611.2013,609.6255,610.563,3900.0
2022-02-25 10:10:00,612.65,614.19,612.65,614.11,2567.0,611.0018,612.5377,611.0018,612.4579,2567.0
2022-02-25 10:15:00,613.45,613.45,612.12,612.23,7500.0,611.7997,611.7997,610.4732,610.5829,7500.0
2022-02-25 10:20:00,611.93,613.16,611.86,613.15,1300.0,610.2837,611.5104,610.2139,611.5005,1300.0
2022-02-25 10:25:00,612.81,615.65,612.81,615.11,3825.0,611.1614,613.9937,611.1614,613.4552,3825.0
2022-02-25 10:30:00,615.52,615.97,615.08,615.09,1200.0,613.8641,614.3129,613.4253,613.4352,1200.0
2022-02-25 10:35:00,614.94,615.2,614.26,614.26,1900.0,613.2856,613.5449,612.6075,612.6075,1900.0
2022-02-25 10:40:00,614.99,615.99,614.99,615.98,1694.0,613.3355,614.3328,613.3355,614.3228,1694.0
2022-02-25 10:45:00,615.84,616.75,615.83,616.75,700.0,614.1832,615.0908,614.1733,615.0908,700.0
2022-02-25 10:50:00,616.45,616.98,616.31,616.6,1050.0,614.7916,615.3202,614.652,614.9412,1050.0
2022-02-25 10:55:00,617.12,617.21,616.47,617.21,2043.0,615.4598,615.5495,614.8115,615.5495,2043.0
2022-02-25 11:00:00,616.47,618.29,616.12,618.29,1000.0,614.8115,616.6266,614.4625,616.6266,1000.0
2022-02-25 11:05:00,618.54,619.69,618.13,619.27,1100.0,616.876,618.0229,616.4671,617.604,1100.0
2022-02-25 11:10:00,619.23,619.7,618.55,619.7,2890.0,617.5641,618.0328,616.8859,618.0328,2890.0
2022-02-25 11:15:00,619.45,620.04,619.38,620.0,2232.0,617.7835,618.3719,617.7137,618.332,2232.0
2022-02-25 11:20:00,620.18,620.86,619.72,620.28,1635.0,618.5116,619.1897,618.0528,618.6113,1635.0
2022-02-25 11:25:00,620.91,621.04,620.76,620.99,1800.0,619.2396,619.3692,619.09,619.3194,1800.0
2022-02-25 11:30:00,620.99,621.34,620.52,621.0,6105.0,619.3194,619.6684,618.8506,619.3293,6105.0
2022-02-25 11:35:00,620.89,621.54,619.81,619.82,2900.0,619.2196,619.8679,618.1425,618.1525,2900.0
2022-02-25 11:40:00,619.52,620.21,619.38,619.71,1526.0,617.8533,618.5415,617.7137,618.0428,1526.0
2022-02-25 11:45:00,619.98,620.42,619.53,620.25,2000.0,618.3121,618.7509,617.8633,618.5814,2000.0
2022-02-25 11:50:00,620.41,620.41,618.87,619.59,3111.0,618.7409,618.7409,617.2051,617.9231,3111.0
2022-02-25 11:55:00,619.75,620.41,619.75,620.09,2900.0,618.0827,618.7409,618.0827,618.4218,2900.0
2022-02-25 12:00:00,620.1,621.0,619.47,620.67,4970.0,618.4318,619.3293,617.8035,619.0002,4970.0
2022-02-25 12:05:00,620.19,620.22,619.55,619.8,2887.0,618.5215,618.5514,617.8832,618.1326,2887.0
2022-02-25 12:10:00,619.75,619.75,619.3,619.31,3510.0,618.0827,618.0827,617.6339,617.6439,3510.0
2022-02-25 12:15:00,619.76,620.09,619.75,620.09,1412.0,618.0927,618.4218,618.0827,618.4218,1412.0
2022-02-25 12:20:00,619.95,621.0,619.95,621.0,1000.0,618.2822,619.3293,618.2822,619.3293,1000.0
2022-02-25 12:25:00,621.47,621.74,621.34,621.69,600.0,619.7981,620.0674,619.6684,620.0175,600.0
2022-02-25 12:30:00,621.42,622.14,621.42,621.91,1805.0,619.7482,620.4663,619.7482,620.2369,1805.0
2022-02-25 12:35:00,621.71,621.71,619.85,620.31,1200.0,620.0374,620.0374,618.1824,618.6412,1200.0
2022-02-25 12:40:00,620.31,621.15,620.31,621.15,1600.0,618.6412,619.4789,618.6412,619.4789,1600.0
2022-02-25 12:45:00,621.15,621.15,620.53,620.53,807.0,619.4789,619.4789,618.8606,618.8606,807.0
2022-02-25 12:50:00,620.44,620.44,619.32,619.32,1200.0,618.7709,618.7709,617.6539,617.6539,1200.0
2022-02-25 12:55:00,618.38,619.29,618.38,619.27,1295.0,616.7164,617.6239,616.7164,617.604,1295.0
2022-02-25 13:00:00,619.75,620.0,619.07,619.66,1758.0,618.0827,618.332,617.4045,617.9929,1758.0
2022-02-25 13:05:00,619.32,619.33,618.79,618.93,2859.0,617.6539,617.6638,617.1253,617.2649,2859.0
2022-02-25 13:10:00,618.48,618.48,617.35,618.42,1506.0,616.8161,616.8161,615.6892,616.7563,1506.0
2022-02-25 13:15:00,617.67,619.48,617.66,619.29,2157.0,616.0083,617.8134,615.9983,617.6239,2157.0
2022-02-25 13:20:00,619.45,619.45,618.06,618.34,1421.0,617.7835,617.7835,616.3973,616.6765,1421.0
2022-02-25 13:25:00,618.58,619.24,618.58,619.15,1200.0,616.9159,617.5741,616.9159,617.4843,1200.0
2022-02-25 13:30:00,619.27,619.85,619.22,619.85,550.0,617.604,618.1824,617.5541,618.1824,550.0
2022-02-25 13:35:00,620.02,620.38,619.59,620.37,4789.0,618.352,618.711,617.9231,618.701,4789.0
2022-02-25 13:40:00,620.49,621.64,620.49,621.39,4249.0,618.8207,619.9676,618.8207,619.7183,4249.0
2022-02-25 13:45:00,621.38,621.38,620.09,620.38,1418.0,619.7083,619.7083,618.4218,618.711,1418.0
2022-02-25 13:50:00,620.52,620.52,620.21,620.21,300.0,618.8506,618.8506,618.5415,618.5415,300.0
2022-02-25 13:55:00,619.91,619.91,617.76,618.39,2550.0,618.2423,618.2423,616.0981,616.7264,2550.0
2022-02-25 14:00:00,618.68,619.16,618.58,618.75,900.0,617.0156,617.4943,616.9159,617.0854,900.0
2022-02-25 14:05:00,618.58,618.77,618.03,618.77,1100.0,616.9159,617.1053,616.3673,617.1053,1100.0
2022-02-25 14:10:00,618.37,618.37,617.62,618.21,600.0,616.7064,616.7064,615.9584,616.5468,600.0
2022-02-25 14:15:00,617.3,618.25,617.07,618.25,800.0,615.6393,616.5867,615.4099,616.5867,800.0
2022-02-25 14:20:00,618.73,619.05,618.62,619.05,500.0,617.0655,617.3846,616.9557,617.3846,500.0
2022-02-25 14:25:00,619.05,619.05,619.05,619.05,0.0,617.3846,617.3846,617.3846,617.3846,0.0
2022-02-25 14:30:00,619.24,619.24,617.41,617.41,400.0,617.5741,617.5741,615.749,615.749,400.0
2022-02-25 14:35:00,617.51,617.51,617.01,617.01,500.0,615.8487,615.8487,615.3501,615.3501,500.0
2022-02-25 14:40:00,617.17,617.28,616.96,617.28,1000.0,615.5096,615.6194,615.3002,615.6194,1000.0
2022-02-25 14:45:00,617.57,617.57,616.98,616.98,500.0,615.9086,615.9086,615.3202,615.3202,500.0
2022-02-25 14:50:00,616.47,616.47,615.44,615.88,1900.0,614.8115,614.8115,613.7843,614.2231,1900.0
2022-02-25 14:55:00,616.16,616.35,615.79,616.2,1852.0,614.5024,614.6919,614.1334,614.5423,1852.0
2022-02-25 15:00:00,616.19,616.61,615.49,615.49,2239.0,614.5323,614.9512,613.8342,613.8342,2239.0
2022-02-25 15:05:00,615.52,616.33,615.4,615.88,2611.0,613.8641,614.6719,613.7444,614.2231,2611.0
2022-02-25 15:10:00,615.62,616.18,615.36,616.13,1188.0,613.9638,614.5223,613.7045,614.4724,1188.0
2022-02-25 15:15:00,616.57,617.17,616.08,617.17,700.0,614.9113,615.5096,614.4226,615.5096,700.0
2022-02-25 15:20:00,616.67,617.33,616.67,617.33,300.0,615.011,615.6692,615.011,615.6692,300.0
2022-02-25 15:25:00,617.46,617.46,617.36,617.36,679.0,615.7989,615.7989,615.6991,615.6991,679.0
2022-02-25 15:30:00,617.66,618.79,617.55,618.44,5325.0,615.9983,617.1253,615.8886,616.7762,5325.0
2022-02-25 15:35:00,618.61,618.61,617.71,618.28,2302.0,616.9458,616.9458,616.0482,616.6167,2302.0
2022-02-25 15:40:00,618.2,618.2,617.79,618.03,1235.0,616.5369,616.5369,616.128,616.3673,1235.0
2022-02-25 15:45:00,617.98,618.45,617.76,618.0,2432.0,616.3175,616.7862,616.0981,616.3374,2432.0
2022-02-25 15:50:00,617.79,618.42,617.69,618.33,2390.0,616.128,616.7563,616.0282,616.6665,2390.0
2022-02-25 15:55:00,618.26,618.99,617.49,618.99,11208.0,616.5967,617.3248,615.8288,617.3248,11208.0
2022-02-28 09:30:00,610.93,613.35,610.93,613.35,7021.0,609.2864,611.6999,609.2864,611.6999,7021.0
2022-02-28 09:35:00,616.45,617.15,615.99,617.0,1050.0,614.7916,615.4897,614.3328,615.3401,1050.0
2022-02-28 09:40:00,616.77,616.77,613.88,613.88,1365.0,615.1107,615.1107,612.2285,612.2285,1365.0
2022-02-28 09:45:00,615.21,615.98,615.21,615.98,361.0,613.5549,614.3228,613.5549,614.3228,361.0
2022-02-28 09:50:00,616.17,616.37,614.08,614.08,1200.0,614.5123,614.7118,612.428,612.428,1200.0
2022-02-28 09:55:00,613.71,613.71,611.0,611.0,4175.0,612.059,612.059,609.3562,609.3562,4175.0
2022-02-28 10:00:00,609.89,613.07,609.89,611.99,1150.0,608.2492,611.4207,608.2492,610.3436,1150.0
2022-02-28 10:05:00,611.22,611.22,609.38,609.91,2011.0,609.5757,609.5757,607.7406,608.2692,2011.0
2022-02-28 10:10:00,610.0,610.96,610.0,610.66,500.0,608.3589,609.3164,608.3589,609.0172,500.0
2022-02-28 10:15:00,609.75,610.05,609.47,609.7,900.0,608.1096,608.4088,607.8304,608.0597,900.0
2022-02-28 10:20:00,608.98,609.58,608.44,608.44,1100.0,607.3417,607.9401,606.8031,606.8031,1100.0
2022-02-28 10:25:00,608.28,608.28,607.74,608.28,1093.0,606.6436,606.6436,606.105,606.6436,1093.0
2022-02-28 10:30:00,608.16,609.0,607.95,608.77,1503.0,606.5239,607.3616,606.3145,607.1322,1503.0
2022-02-28 10:35:00,609.46,611.2,609.46,611.2,2473.0,607.8204,609.5557,607.8204,609.5557,2473.0
2022-02-28 10:40:00,611.95,612.01,611.72,611.72,700.0,610.3037,610.3635,610.0743,610.0743,700.0
2022-02-28 10:45:00,611.73,611.73,611.5,611.5,548.0,610.0843,610.0843,609.8549,609.8549,548.0
2022-02-28 10:50:00,611.4,611.41,611.06,611.06,400.0,609.7552,609.7651,609.4161,609.4161,400.0
2022-02-28 10:55:00,610.39,611.98,610.39,611.98,1583.0,608.7479,610.3336,608.7479,610.3336,1583.0
2022-02-28 11:00:00,612.24,613.46,612.24,613.33,1683.0,610.5929,611.8096,610.5929,611.68,1683.0
2022-02-28 11:05:00,612.88,613.16,612.41,613.16,1206.0,611.2312,611.5104,610.7625,611.5104,1206.0
2022-02-28 11:10:00,613.73,614.76,613.37,613.77,2412.0,612.0789,613.1061,611.7199,612.1188,2412.0
2022-02-28 11:15:00,615.03,615.67,614.45,615.67,1003.0,613.3754,614.0137,612.797,614.0137,1003.0
2022-02-28 11:20:00,615.31,616.22,615.3,616.19,582.0,613.6547,614.5622,613.6447,614.5323,582.0
2022-02-28 11:25:00,616.15,617.34,616.15,617.3,2000.0,614.4924,615.6792,614.4924,615.6393,2000.0
2022-02-28 11:30:00,617.3,617.87,616.83,616.83,1950.0,615.6393,616.2078,615.1706,615.1706,1950.0
2022-02-28 11:35:00,616.98,616.98,616.35,616.42,1790.0,615.3202,615.3202,614.6919,614.7617,1790.0
2022-02-28 11:40:00,616.74,617.09,616.2,617.09,700.0,615.0808,615.4299,614.5423,615.4299,700.0
2022-02-28 11:45:00,616.96,617.53,616.52,617.53,1547.0,615.3002,615.8687,614.8614,615.8687,1547.0
2022-02-28 11:50:00,617.43,619.28,617.38,619.14,2712.0,615.7689,617.614,615.7191,617.4743,2712.0
2022-02-28 11:55:00,619.23,619.94,619.03,619.26,1055.0,617.5641,618.2722,617.3646,617.594,1055.0
2022-02-28 12:00:00,619.68,620.33,619.67,619.97,771.0,618.0129,618.6611,618.0029,618.3021,771.0
2022-02-28 12:05:00,619.93,619.93,618.69,619.07,1200.0,618.2622,618.2622,617.0256,617.4045,1200.0
2022-02-28 12:10:00,618.7,618.7,617.44,617.44,1565.0,617.0355,617.0355,615.7789,615.7789,1565.0
2022-02-28 12:15:00,617.64,618.14,617.14,617.97,1329.0,615.9784,616.477,615.4797,616.3075,1329.0
2022-02-28 12:20:00,618.04,618.15,617.7,618.0,1600.0,616.3773,616.487,616.0382,616.3374,1600.0
2022-02-28 12:25:00,618.13,618.13,618.0,618.0,200.0,616.4671,616.4671,616.3374,616.3374,200.0
2022-02-28 12:30:00,617.84,618.38,617.61,617.65,1402.0,616.1778,616.7164,615.9485,615.9884,1402.0
2022-02-28 12:35:00,617.59,617.59,616.41,616.41,600.0,615.9285,615.9285,614.7517,614.7517,600.0
2022-02-28 12:40:00,616.5,616.72,615.96,615.97,1520.0,614.8415,615.0609,614.3029,614.3129,1520.0
2022-02-28 12:45:00,616.1,616.63,615.58,616.48,1667.0,614.4425,614.9711,613.9239,614.8215,1667.0
2022-02-28 12:50:00,616.95,617.1,615.77,615.95,1478.0,615.2902,615.4398,614.1134,614.2929,1478.0
2022-02-28 12:55:00,615.76,617.02,615.76,616.37,700.0,614.1034,615.3601,614.1034,614.7118,700.0
2022-02-28 13:00:00,617.53,617.64,617.38,617.38,1268.0,615.8687,615.9784,615.7191,615.7191,1268.0
2022-02-28 13:05:00,617.35,618.33,617.35,618.21,2169.0,615.6892,616.6665,615.6892,616.5468,2169.0
2022-02-28 13:10:00,618.07,618.19,616.85,617.17,5000.0,616.4072,616.5269,615.1905,615.5096,5000.0
2022-02-28 13:15:00,616.84,616.84,615.56,615.57,400.0,615.1805,615.1805,613.904,613.914,400.0
2022-02-28 13:20:00,614.9,614.9,614.49,614.49,716.0,613.2458,613.2458,612.8369,612.8369,716.0
2022-02-28 13:25:00,614.49,614.49,614.49,614.49,0.0,612.8369,612.8369,612.8369,612.8369,0.0
2022-02-28 13:30:00,614.23,615.05,614.23,614.77,520.0,612.5776,613.3954,612.5776,613.1161,520.0
2022-02-28 13:35:00,615.29,615.29,615.29,615.29,100.0,613.6347,613.6347,613.6347,613.6347,100.0
2022-02-28 13:40:00,615.76,616.12,615.36,615.36,303.0,614.1034,614.4625,613.7045,613.7045,303.0
2022-02-28 13:45:00,615.5,615.5,614.81,614.97,1200.0,613.8441,613.8441,613.156,613.3156,1200.0
2022-02-28 13:50:00,616.47,616.48,615.84,615.84,300.0,614.8115,614.8215,614.1832,614.1832,300.0
2022-02-28 13:55:00,615.81,615.81,615.81,615.81,100.0,614.1533,614.1533,614.1533,614.1533,100.0
2022-02-28 14:00:00,615.61,615.69,614.11,614.11,1159.0,613.9538,614.0336,612.4579,612.4579,1159.0
2022-02-28 14:05:00,612.58,613.04,611.75,611.9,700.0,610.932,611.3908,610.1042,610.2538,700.0
2022-02-28 14:10:00,611.32,611.78,610.85,611.78,800.0,609.6754,610.1341,609.2067,610.1341,800.0
2022-02-28 14:15:00,612.32,612.64,611.39,612.64,500.0,610.6727,610.9918,609.7452,610.9918,500.0
2022-02-28 14:20:00,611.99,612.34,611.99,612.18,1000.0,610.3436,610.6926,610.3436,610.5331,1000.0
2022-02-28 14:25:00,612.11,612.11,611.47,611.84,1300.0,610.4633,610.4633,609.825,610.194,1300.0
2022-02-28 14:30:00,611.54,612.25,611.54,612.1,1531.0,609.8948,610.6029,609.8948,610.4533,1531.0
2022-02-28 14:35:00,612.2,612.67,612.2,612.52,524.0,610.553,611.0218,610.553,610.8722,524.0
2022-02-28 14:40:00,613.42,613.72,612.96,613.72,1000.0,611.7697,612.0689,611.311,612.0689,1000.0
2022-02-28 14:45:00,613.98,613.98,612.74,612.92,692.0,612.3282,612.3282,611.0916,611.2711,692.0
2022-02-28 14:50:00,613.09,613.09,613.09,613.09,100.0,611.4406,611.4406,611.4406,611.4406,100.0
2022-02-28 14:55:00,613.91,614.08,613.91,613.98,508.0,612.2584,612.428,612.2584,612.3282,508.0
2022-02-28 15:00:00,613.79,613.95,613.3,613.3,802.0,612.1387,612.2983,611.6501,611.6501,802.0
2022-02-28 15:05:00,612.2,612.68,612.2,612.68,915.0,610.553,611.0317,610.553,611.0317,915.0
2022-02-28 15:10:00,613.39,613.51,612.56,612.56,500.0,611.7398,611.8595,610.912,610.912,500.0
2022-02-28 15:15:00,612.28,613.61,612.28,613.4,1279.0,610.6328,611.9592,610.6328,611.7498,1279.0
2022-02-28 15:20:00,614.01,615.35,614.01,614.55,3623.0,612.3581,613.6945,612.3581,612.8967,3623.0
2022-02-28 15:25:00,614.13,614.83,614.08,614.08,763.0,612.4778,613.1759,612.428,612.428,763.0
2022-02-28 15:30:00,613.93,613.94,613.45,613.57,1323.0,612.2784,612.2883,611.7997,611.9193,1323.0
2022-02-28 15:35:00,613.54,613.54,612.74,612.78,444.0,611.8894,611.8894,611.0916,611.1315,444.0
2022-02-28 15:40:00,613.02,614.0,612.82,613.99,2411.0,611.3708,612.3482,611.1714,612.3382,2411.0
2022-02-28 15:45:00,615.38,616.35,615.14,615.4,1481.0,613.7245,614.6919,613.4851,613.7444,1481.0
2022-02-28 15:50:00,616.25,619.54,615.81,619.12,22500.0,614.5921,617.8733,614.1533,617.4544,22500.0
2022-02-28 15:55:00,618.56,618.94,617.53,618.88,14751.0,616.8959,617.2749,615.8687,617.215,14751.0
2022-03-01 09:30:00,616.01,619.09,615.39,619.09,7249.0,614.3528,617.4245,613.7344,617.4245,7249.0
2022-03-01 09:35:00,620.6,622.28,619.79,622.28,650.0,618.9304,620.6059,618.1226,620.6059,650.0
2022-03-01 09:40:00,623.35,623.37,621.99,623.37,1500.0,621.673,621.693,620.3167,621.693,1500.0
2022-03-01 09:45:00,622.65,623.63,622.48,622.48,1300.0,620.9749,621.9523,620.8054,620.8054,1300.0
2022-03-01 09:50:00,622.08,622.19,620.11,620.89,1800.0,620.4064,620.5161,618.4417,619.2196,1800.0
2022-03-01 09:55:00,621.53,622.6,621.08,621.84,3549.0,619.8579,620.925,619.4091,620.1671,3549.0
2022-03-01 10:00:00,622.61,622.65,621.83,622.4,1650.0,620.935,620.9749,620.1571,620.7256,1650.0
2022-03-01 10:05:00,622.77,623.31,622.27,622.54,2901.0,621.0946,621.6331,620.5959,620.8652,2901.0
2022-03-01 10:10:00,621.82,623.31,621.61,623.31,1300.0,620.1471,621.6331,619.9377,621.6331,1300.0
2022-03-01 10:15:00,622.84,623.0,622.52,623.0,1600.0,621.1644,621.324,620.8453,621.324,1600.0
2022-03-01 10:20:00,623.37,623.37,622.18,622.44,2600.0,621.693,621.693,620.5062,620.7655,2600.0
2022-03-01 10:25:00,622.18,622.18,621.2,621.21,2500.0,620.5062,620.5062,619.5288,619.5388,2500.0
2022-03-01 10:30:00,621.31,622.89,621.3,622.66,900.0,619.6385,621.2143,619.6285,620.9849,900.0
2022-03-01 10:35:00,623.0,623.17,621.38,621.38,1200.0,621.324,621.4935,619.7083,619.7083,1200.0
2022-03-01 10:40:00,621.2,621.34,620.19,620.19,1900.0,619.5288,619.6684,618.5215,618.5215,1900.0
2022-03-01 10:45:00,619.86,620.06,617.47,617.47,2652.0,618.1924,618.3919,615.8088,615.8088,2652.0
2022-03-01 10:50:00,618.38,618.86,617.46,618.86,1350.0,616.7164,617.1951,615.7989,617.1951,1350.0
2022-03-01 10:55:00,617.99,618.46,617.73,617.88,1200.0,616.3274,616.7962,616.0681,616.2177,1200.0
2022-03-01 11:00:00,618.08,618.16,617.93,618.16,878.0,616.4172,616.497,616.2676,616.497,878.0
2022-03-01 11:05:00,617.81,617.81,616.83,616.83,2159.0,616.1479,616.1479,615.1706,615.1706,2159.0
2022-03-01 11:10:00,617.44,617.62,616.7,617.37,1911.0,615.7789,615.9584,615.0409,615.7091,1911.0
2022-03-01 11:15:00,617.17,617.41,616.02,616.08,1300.0,615.5096,615.749,614.3627,614.4226,1300.0
2022-03-01 11:20:00,616.52,616.76,615.97,616.17,4438.0,614.8614,615.1008,614.3129,614.5123,4438.0
2022-03-01 11:25:00,615.61,615.64,613.39,613.6,3003.0,613.9538,613.9838,611.7398,611.9493,3003.0
2022-03-01 11:30:00,613.98,614.08,611.54,611.55,6165.0,612.3282,612.428,609.8948,609.9048,6165.0
2022-03-01 11:35:00,611.4,611.5,610.88,611.02,1300.0,609.7552,609.8549,609.2366,609.3762,1300.0
2022-03-01 11:40:00,611.0,611.17,610.64,610.85,2210.0,609.3562,609.5258,608.9972,609.2067,2210.0
2022-03-01 11:45:00,610.94,610.94,609.63,609.63,900.0,609.2964,609.2964,607.9899,607.9899,900.0
2022-03-01 11:50:00,609.11,609.19,606.64,606.64,12456.0,607.4713,607.5511,605.008,605.008,12456.0
2022-03-01 11:55:00,606.73,607.83,606.55,607.83,6677.0,605.0977,606.1948,604.9182,606.1948,6677.0
2022-03-01 12:00:00,607.8,607.89,605.49,605.73,7545.0,606.1649,606.2546,603.8611,604.1004,7545.0
2022-03-01 12:05:00,605.34,605.34,604.34,604.54,1483.0,603.7115,603.7115,602.7142,602.9136,1483.0
2022-03-01 12:10:00,604.17,604.97,604.03,604.84,9399.0,602.5446,603.3425,602.405,603.2128,9399.0
2022-03-01 12:15:00,604.83,606.88,604.83,606.88,400.0,603.2028,605.2473,603.2028,605.2473,400.0
2022-03-01 12:20:00,606.93,607.13,605.87,606.28,5905.0,605.2972,605.4967,604.24,604.6489,5905.0
2022-03-01 12:25:00,606.14,607.37,604.91,607.0,8129.0,604.5093,605.736,603.2826,605.367,8129.0
2022-03-01 12:30:00,607.5,609.95,607.5,609.6,1698.0,605.8657,608.3091,605.8657,607.96,1698.0
2022-03-01 12:35:00,609.61,609.61,607.49,607.5,2368.0,607.97,607.97,605.8557,605.8657,2368.0
2022-03-01 12:40:00,608.1,608.1,607.34,607.76,2486.0,606.464,606.464,605.7061,606.125,2486.0
2022-03-01 12:45:00,607.73,607.8,607.42,607.8,700.0,606.095,606.1649,605.7859,606.1649,700.0
2022-03-01 12:50:00,607.83,607.83,606.29,606.59,4836.0,606.1948,606.1948,604.6589,604.9581,4836.0
2022-03-01 12:55:00,606.5,607.41,606.26,607.16,5532.0,604.8684,605.7759,604.629,605.5266,5532.0
2022-03-01 13:00:00,607.39,608.87,607.02,608.52,1294.0,605.756,607.232,605.387,606.8829,1294.0
2022-03-01 13:05:00,607.93,607.93,606.87,606.87,600.0,606.2945,606.2945,605.2374,605.2374,600.0
2022-03-01 13:10:00,607.82,607.82,607.0,607.27,400.0,606.1848,606.1848,605.367,605.6363,400.0
2022-03-01 13:15:00,607.36,607.56,607.04,607.56,993.0,605.726,605.9255,605.4069,605.9255,993.0
2022-03-01 13:20:00,607.32,607.49,607.01,607.01,1300.0,605.6861,605.8557,605.377,605.377,1300.0
2022-03-01 13:25:00,606.43,606.43,605.0,605.01,1986.0,604.7985,604.7985,603.3724,603.3824,1986.0
2022-03-01 13:30:00,604.74,604.94,604.27,604.63,1285.0,603.1131,603.3125,602.6444,603.0034,1285.0
2022-03-01 13:35:00,604.55,605.53,604.05,605.0,6154.0,602.9236,603.901,602.4249,603.3724,6154.0
2022-03-01 13:40:00,605.3,606.58,605.3,606.44,1468.0,603.6716,604.9481,603.6716,604.8085,1468.0
2022-03-01 13:45:00,607.19,607.58,606.01,606.14,5075.0,605.5565,605.9454,604.3797,604.5093,5075.0
2022-03-01 13:50:00,606.1,606.34,605.32,605.34,5171.0,604.4694,604.7088,603.6915,603.7115,5171.0
2022-03-01 13:55:00,605.47,606.54,604.98,605.9,8410.0,603.8411,604.9082,603.3524,604.27,8410.0
2022-03-01 14:00:00,605.27,605.41,603.93,604.0,3845.0,603.6417,603.7813,602.3053,602.3751,3845.0
2022-03-01 14:05:00,604.94,604.94,604.22,604.36,1796.0,603.3125,603.3125,602.5945,602.7341,1796.0
2022-03-01 14:10:00,604.36,605.34,604.25,605.27,1329.0,602.7341,603.7115,602.6244,603.6417,1329.0
2022-03-01 14:15:00,604.85,606.47,604.39,606.47,1276.0,603.2228,604.8384,602.764,604.8384,1276.0
2022-03-01 14:20:00,606.57,607.99,606.54,607.99,850.0,604.9382,606.3543,604.9082,606.3543,850.0
2022-03-01 14:25:00,607.77,608.68,607.77,608.25,1000.0,606.1349,607.0425,606.1349,606.6136,1000.0
2022-03-01 14:30:00,607.9,607.93,607.24,607.5,900.0,606.2646,606.2945,605.6064,605.8657,900.0
2022-03-01 14:35:00,608.01,608.87,608.01,608.74,700.0,606.3743,607.232,606.3743,607.1023,700.0
2022-03-01 14:40:00,608.78,608.84,608.37,608.42,900.0,607.1422,607.2021,606.7333,606.7832,900.0
2022-03-01 14:45:00,608.48,608.48,607.09,607.09,2837.0,606.843,606.843,605.4568,605.4568,2837.0
2022-03-01 14:50:00,606.99,606.99,606.22,606.33,300.0,605.357,605.357,604.5891,604.6988,300.0
2022-03-01 14:55:00,606.44,606.94,606.44,606.94,1230.0,604.8085,605.3072,604.8085,605.3072,1230.0
2022-03-01 15:00:00,607.32,608.48,607.32,608.48,505.0,605.6861,606.843,605.6861,606.843,505.0
2022-03-01 15:05:00,609.26,609.91,609.17,609.2,1994.0,607.6209,608.2692,607.5312,607.5611,1994.0
2022-03-01 15:10:00,608.9,608.9,608.06,608.19,1300.0,607.2619,607.2619,606.4242,606.5538,1300.0
2022-03-01 15:15:00,607.69,607.73,606.69,606.7,3035.0,606.0552,606.095,605.0578,605.0678,3035.0
2022-03-01 15:20:00,606.6,607.02,606.17,606.57,3277.0,604.9681,605.387,604.5392,604.9382,3277.0
2022-03-01 15:25:00,605.94,606.58,605.93,606.22,650.0,604.3099,604.9481,604.2999,604.5891,650.0
2022-03-01 15:30:00,605.53,605.9,605.19,605.71,3190.0,603.901,604.27,603.5619,604.0805,3190.0
2022-03-01 15:35:00,605.63,606.61,605.23,606.21,1989.0,604.0007,604.9781,603.6018,604.5791,1989.0
2022-03-01 15:40:00,606.5,606.5,605.4,605.4,1682.0,604.8684,604.8684,603.7713,603.7713,1682.0
2022-03-01 15:45:00,605.38,605.53,603.94,604.74,12210.0,603.7514,603.901,602.3152,603.1131,12210.0
2022-03-01 15:50:00,603.17,605.68,603.12,605.39,10696.0,601.5473,604.0506,601.4974,603.7613,10696.0
2022-03-01 15:55:00,605.37,607.69,605.06,607.03,17766.0,603.7414,606.0552,603.4322,605.3969,17766.0
2022-03-02 09:30:00,604.88,609.11,604.88,609.11,4967.0,603.2527,607.4713,603.2527,607.4713,4967.0
2022-03-02 09:35:00,608.38,608.38,606.86,607.55,1050.0,606.7433,606.7433,605.2274,605.9155,1050.0
2022-03-02 09:40:00,607.46,609.34,607.2,607.77,1350.0,605.8258,607.7007,605.5665,606.1349,1350.0
2022-03-02 09:45:00,608.15,608.15,608.15,608.15,100.0,606.5139,606.5139,606.5139,606.5139,100.0
2022-03-02 09:50:00,607.26,608.4,607.08,607.46,1100.0,605.6263,606.7632,605.4468,605.8258,1100.0
2022-03-02 09:55:00,607.0,607.0,604.41,604.5,3133.0,605.367,605.367,602.784,602.8737,3133.0
2022-03-02 10:00:00,605.59,607.09,605.27,607.09,1092.0,603.9608,605.4568,603.6417,605.4568,1092.0
2022-03-02 10:05:00,607.33,607.38,604.35,604.44,1664.0,605.6961,605.746,602.7241,602.8139,1664.0
2022-03-02 10:10:00,604.67,605.16,604.27,604.76,1626.0,603.0433,603.532,602.6444,603.133,1626.0
2022-03-02 10:15:00,604.57,605.13,604.22,605.13,1200.0,602.9435,603.502,602.5945,603.502,1200.0
2022-03-02 10:20:00,605.21,606.86,605.2,605.94,1550.0,603.5818,605.2274,603.5719,604.3099,1550.0
2022-03-02 10:25:00,606.51,610.18,606.28,610.18,720.0,604.8783,608.5385,604.6489,608.5385,720.0
2022-03-02 10:30:00,610.17,610.17,608.48,609.07,1750.0,608.5285,608.5285,606.843,607.4314,1750.0
2022-03-02 10:35:00,609.33,609.47,609.33,609.47,200.0,607.6907,607.8304,607.6907,607.8304,200.0
2022-03-02 10:40:00,608.97,609.78,608.97,609.42,400.0,607.3317,608.1395,607.3317,607.7805,400.0
2022-03-02 10:45:00,609.45,610.36,609.41,610.36,1089.0,607.8104,608.718,607.7705,608.718,1089.0
2022-03-02 10:50:00,611.19,611.22,609.89,609.89,300.0,609.5457,609.5757,608.2492,608.2492,300.0
2022-03-02 10:55:00,609.39,609.75,608.89,609.73,913.0,607.7506,608.1096,607.2519,608.0897,913.0
2022-03-02 11:00:00,609.77,609.78,609.08,609.53,756.0,608.1296,608.1395,607.4414,607.8902,756.0
2022-03-02 11:05:00,610.74,612.56,610.74,611.97,800.0,609.0969,610.912,609.0969,610.3236,800.0
2022-03-02 11:10:00,611.35,612.35,611.01,612.35,5313.0,609.7053,610.7026,609.3662,610.7026,5313.0
2022-03-02 11:15:00,612.54,612.54,611.57,611.75,677.0,610.8921,610.8921,609.9247,610.1042,677.0
2022-03-02 11:20:00,611.7,613.66,611.69,613.23,2223.0,610.0544,612.0091,610.0444,611.5802,2223.0
2022-03-02 11:25:00,613.95,614.53,613.41,613.77,1355.0,612.2983,612.8768,611.7598,612.1188,1355.0
2022-03-02 11:30:00,614.43,615.87,614.43,615.39,1980.0,612.777,614.2131,612.777,613.7344,1980.0
2022-03-02 11:35:00,615.13,615.28,614.32,614.98,829.0,613.4751,613.6247,612.6673,613.3255,829.0
2022-03-02 11:40:00,615.4,615.4,613.67,613.68,1950.0,613.7444,613.7444,612.0191,612.029,1950.0
2022-03-02 11:45:00,613.81,613.89,613.62,613.88,1250.0,612.1587,612.2385,611.9692,612.2285,1250.0
2022-03-02 11:50:00,613.82,614.4,613.62,614.33,2400.0,612.1687,612.7471,611.9692,612.6773,2400.0
2022-03-02 11:55:00,614.83,615.31,614.43,615.31,591.0,613.1759,613.6547,612.777,613.6547,591.0
2022-03-02 12:00:00,615.14,615.89,614.99,615.89,1000.0,613.4851,614.2331,613.3355,614.2331,1000.0
2022-03-02 12:05:00,615.38,615.38,615.26,615.26,400.0,613.7245,613.7245,613.6048,613.6048,400.0
2022-03-02 12:10:00,616.11,616.47,614.88,614.88,1115.0,614.4525,614.8115,613.2258,613.2258,1115.0
2022-03-02 12:15:00,615.1,615.39,615.01,615.01,800.0,613.4452,613.7344,613.3555,613.3555,800.0
2022-03-02 12:20:00,615.63,615.63,614.83,615.25,1000.0,613.9738,613.9738,613.1759,613.5948,1000.0
2022-03-02 12:25:00,615.32,615.51,614.91,615.19,900.0,613.6646,613.8541,613.2557,613.535,900.0
2022-03-02 12:30:00,615.19,615.19,615.19,615.19,0.0,613.535,613.535,613.535,613.535,0.0
2022-03-02 12:35:00,616.52,617.9,616.52,617.64,1262.0,614.8614,616.2377,614.8614,615.9784,1262.0
2022-03-02 12:40:00,617.4,617.56,617.33,617.56,400.0,615.739,615.8986,615.6692,615.8986,400.0
2022-03-02 12:45:00,617.65,617.73,616.69,616.69,1200.0,615.9884,616.0681,615.0309,615.0309,1200.0
2022-03-02 12:50:00,617.42,618.21,617.42,618.21,800.0,615.759,616.5468,615.759,616.5468,800.0
2022-03-02 12:55:00,617.89,618.48,617.89,618.48,300.0,616.2277,616.8161,616.2277,616.8161,300.0
2022-03-02 13:00:00,618.87,619.46,618.42,618.42,1498.0,617.2051,617.7935,616.7563,616.7563,1498.0
2022-03-02 13:05:00,619.06,619.32,619.0,619.0,530.0,617.3946,617.6539,617.3347,617.3347,530.0
2022-03-02 13:10:00,619.22,619.86,618.89,619.86,1515.0,617.5541,618.1924,617.225,618.1924,1515.0
2022-03-02 13:15:00,619.86,619.86,619.86,619.86,0.0,618.1924,618.1924,618.1924,618.1924,0.0
2022-03-02 13:20:00,619.61,619.61,618.68,618.69,1843.0,617.9431,617.9431,617.0156,617.0256,1843.0
2022-03-02 13:25:00,618.18,618.18,618.17,618.18,100.0,616.5169,616.5169,616.507,616.5169,100.0
2022-03-02 13:30:00,619.0,619.38,619.0,619.38,300.0,617.3347,617.7137,617.3347,617.7137,300.0
2022-03-02 13:35:00,619.45,619.53,619.12,619.12,1366.0,617.7835,617.8633,617.4544,617.4544,1366.0
2022-03-02 13:40:00,619.27,619.76,619.27,619.76,1313.0,617.604,618.0927,617.604,618.0927,1313.0
2022-03-02 13:45:00,619.55,619.55,617.23,617.23,2600.0,617.8832,617.8832,615.5695,615.5695,2600.0
2022-03-02 13:50:00,617.93,618.29,617.93,618.29,398.0,616.2676,616.6266,616.2676,616.6266,398.0
2022-03-02 13:55:00,618.16,618.57,618.16,618.33,500.0,616.497,616.9059,616.497,616.6665,500.0
2022-03-02 14:00:00,618.07,618.33,618.06,618.33,300.0,616.4072,616.6665,616.3973,616.6665,300.0
2022-03-02 14:05:00,618.05,618.05,617.71,617.97,300.0,616.3873,616.3873,616.0482,616.3075,300.0
2022-03-02 14:10:00,617.97,617.97,617.97,617.97,0.0,616.3075,616.3075,616.3075,616.3075,0.0
2022-03-02 14:15:00,618.91,618.91,618.59,618.59,800.0,617.245,617.245,616.9258,616.9258,800.0
2022-03-02 14:20:00,619.1,619.71,618.89,618.89,1700.0,617.4345,618.0428,617.225,617.225,1700.0
2022-03-02 14:25:00,618.34,618.37,617.55,617.55,1200.0,616.6765,616.7064,615.8886,615.8886,1200.0
2022-03-02 14:30:00,617.41,618.14,617.4,618.13,627.0,615.749,616.477,615.739,616.4671,627.0
2022-03-02 14:35:00,618.13,618.13,618.13,618.13,100.0,616.4671,616.4671,616.4671,616.4671,100.0
2022-03-02 14:40:00,618.35,618.79,618.04,618.63,1735.0,616.6865,617.1253,616.3773,616.9657,1735.0
2022-03-02 14:45:00,617.84,617.84,617.55,617.55,200.0,616.1778,616.1778,615.8886,615.8886,200.0
2022-03-02 14:50:00,617.58,617.58,617.58,617.58,100.0,615.9185,615.9185,615.9185,615.9185,100.0
2022-03-02 14:55:00,616.99,617.06,616.99,617.06,200.0,615.3301,615.3999,615.3301,615.3999,200.0
2022-03-02 15:00:00,616.76,618.13,616.69,617.58,1325.0,615.1008,616.4671,615.0309,615.9185,1325.0
2022-03-02 15:05:00,617.89,617.89,617.89,617.89,100.0,616.2277,616.2277,616.2277,616.2277,100.0
2022-03-02 15:10:00,616.44,616.44,616.16,616.16,300.0,614.7816,614.7816,614.5024,614.5024,300.0
2022-03-02 15:15:00,615.5,615.83,615.45,615.83,300.0,613.8441,614.1733,613.7943,614.1733,300.0
2022-03-02 15:20:00,615.87,616.59,615.87,616.03,1856.0,614.2131,614.9312,614.2131,614.3727,1856.0
2022-03-02 15:25:00,616.42,617.05,615.85,616.96,1068.0,614.7617,615.39,614.1932,615.3002,1068.0
2022-03-02 15:30:00,616.93,617.34,616.88,617.07,2860.0,615.2703,615.6792,615.2204,615.4099,2860.0
2022-03-02 15:35:00,617.1,617.85,617.01,617.63,1945.0,615.4398,616.1878,615.3501,615.9684,1945.0
2022-03-02 15:40:00,617.53,618.15,617.35,617.61,1400.0,615.8687,616.487,615.6892,615.9485,1400.0
2022-03-02 15:45:00,617.44,617.94,617.27,617.75,1745.0,615.7789,616.2776,615.6094,616.0881,1745.0
2022-03-02 15:50:00,617.85,618.78,617.73,618.44,6776.0,616.1878,617.1153,616.0681,616.7762,6776.0
2022-03-02 15:55:00,618.39,618.4,616.86,616.86,10290.0,616.7264,616.7363,615.2005,615.2005,10290.0
2022-03-03 09:30:00,618.58,620.0,613.72,613.78,16778.0,616.9159,618.332,612.0689,612.1288,16778.0
2022-03-03 09:35:00,613.0,614.51,610.42,611.72,8449.0,611.3509,612.8568,608.7778,610.0743,8449.0
2022-03-03 09:40:00,612.2,614.57,611.59,614.52,6305.0,610.553,612.9166,609.9447,612.8668,6305.0
2022-03-03 09:45:00,615.34,615.34,612.08,613.44,2987.0,613.6846,613.6846,610.4333,611.7897,2987.0
2022-03-03 09:50:00,614.3,615.31,613.87,614.58,3920.0,612.6474,613.6547,612.2185,612.9266,3920.0
2022-03-03 09:55:00,614.93,615.72,614.4,615.46,3310.0,613.2757,614.0635,612.7471,613.8042,3310.0
2022-03-03 10:00:00,615.2,615.34,613.64,613.86,4769.0,613.5449,613.6846,611.9891,612.2086,4769.0
2022-03-03 10:05:00,613.86,616.09,613.86,615.44,2514.0,612.2086,614.4326,612.2086,613.7843,2514.0
2022-03-03 10:10:00,615.44,616.79,615.44,616.52,3462.0,613.7843,615.1307,613.7843,614.8614,3462.0
2022-03-03 10:15:00,616.52,617.08,615.26,615.26,5582.0,614.8614,615.4199,613.6048,613.6048,5582.0
2022-03-03 10:20:00,615.25,615.25,613.06,613.23,8000.0,613.5948,613.5948,611.4107,611.5802,8000.0
2022-03-03 10:25:00,612.43,612.79,612.43,612.5,1700.0,610.7824,611.1414,610.7824,610.8522,1700.0
2022-03-03 10:30:00,612.72,613.06,612.16,612.58,8000.0,611.0716,611.4107,610.5131,610.932,8000.0
2022-03-03 10:35:00,612.54,612.81,611.95,612.42,1600.0,610.8921,611.1614,610.3037,610.7724,1600.0
2022-03-03 10:40:00,612.79,612.94,612.43,612.43,1293.0,611.1414,611.291,610.7824,610.7824,1293.0
2022-03-03 10:45:00,612.75,612.77,611.96,611.96,1890.0,611.1015,611.1215,610.3137,610.3137,1890.0
2022-03-03 10:50:00,611.85,611.98,610.93,611.01,2500.0,610.204,610.3336,609.2864,609.3662,2500.0
2022-03-03 10:55:00,611.15,611.15,609.24,609.8,4650.0,609.5058,609.5058,607.601,608.1595,4650.0
2022-03-03 11:00:00,609.64,610.55,609.52,610.14,2241.0,607.9999,608.9075,607.8802,608.4986,2241.0
2022-03-03 11:05:00,610.42,610.89,608.67,610.88,4485.0,608.7778,609.2465,607.0325,609.2366,4485.0
2022-03-03 11:10:00,610.4,611.26,609.94,610.67,1940.0,608.7579,609.6155,608.2991,609.0271,1940.0
2022-03-03 11:15:00,610.23,611.73,609.77,611.73,925.0,608.5883,610.0843,608.1296,610.0843,925.0
2022-03-03 11:20:00,611.35,611.48,610.76,610.78,1977.0,609.7053,609.835,609.1169,609.1368,1977.0
2022-03-03 11:25:00,610.78,611.41,610.69,610.92,1790.0,609.1368,609.7651,609.0471,609.2765,1790.0
2022-03-03 11:30:00,610.89,611.44,610.14,610.71,2711.0,609.2465,609.7951,608.4986,609.067,2711.0
2022-03-03 11:35:00,610.71,610.81,610.04,610.04,1985.0,609.067,609.1668,608.3988,608.3988,1985.0
2022-03-03 11:40:00,610.43,611.93,609.69,611.03,7230.0,608.7878,610.2837,608.0498,609.3862,7230.0
2022-03-03 11:45:00,611.22,611.22,610.77,611.05,1100.0,609.5757,609.5757,609.1269,609.4061,1100.0
2022-03-03 11:50:00,610.79,611.07,610.2,610.2,908.0,609.1468,609.4261,608.5584,608.5584,908.0
2022-03-03 11:55:00,610.14,611.1,609.25,611.1,1500.0,608.4986,609.456,607.611,609.456,1500.0
2022-03-03 12:00:00,610.8,611.89,610.79,611.88,1535.0,609.1568,610.2439,609.1468,610.2339,1535.0
2022-03-03 12:05:00,611.6,611.93,611.09,611.62,1534.0,609.9546,610.2837,609.446,609.9746,1534.0
2022-03-03 12:10:00,612.53,612.7,612.47,612.7,1089.0,610.8821,611.0517,610.8223,611.0517,1089.0
2022-03-03 12:15:00,612.69,612.98,612.54,612.9,1300.0,611.0417,611.3309,610.8921,611.2511,1300.0
2022-03-03 12:20:00,612.89,613.34,612.53,613.34,1000.0,611.2412,611.69,610.8821,611.69,1000.0
2022-03-03 12:25:00,613.18,613.2,612.06,612.39,1963.0,611.5304,611.5503,610.4134,610.7425,1963.0
2022-03-03 12:30:00,612.61,614.04,612.47,613.76,1100.0,610.9619,612.3881,610.8223,612.1088,1100.0
2022-03-03 12:35:00,614.75,615.96,614.41,614.62,1100.0,613.0962,614.3029,612.7571,612.9665,1100.0
2022-03-03 12:40:00,614.16,614.63,613.7,614.63,600.0,612.5077,612.9765,612.049,612.9765,600.0
2022-03-03 12:45:00,614.99,615.37,614.08,614.45,1154.0,613.3355,613.7145,612.428,612.797,1154.0
2022-03-03 12:50:00,614.5,614.55,614.14,614.24,605.0,612.8468,612.8967,612.4878,612.5875,605.0
2022-03-03 12:55:00,614.02,614.37,614.02,614.37,200.0,612.3681,612.7172,612.3681,612.7172,200.0
2022-03-03 13:00:00,614.07,614.43,613.97,614.36,1693.0,612.418,612.777,612.3183,612.7072,1693.0
2022-03-03 13:05:00,614.09,614.72,613.87,614.5,1600.0,612.4379,613.0662,612.2185,612.8468,1600.0
2022-03-03 13:10:00,614.46,615.34,614.46,614.97,2343.0,612.8069,613.6846,612.8069,613.3156,2343.0
2022-03-03 13:15:00,615.32,615.9,615.28,615.9,821.0,613.6646,614.2431,613.6247,614.2431,821.0
2022-03-03 13:20:00,615.78,615.78,614.94,615.26,2400.0,614.1234,614.1234,613.2856,613.6048,2400.0
2022-03-03 13:25:00,615.08,615.08,614.55,614.55,1145.0,613.4253,613.4253,612.8967,612.8967,1145.0
2022-03-03 13:30:00,614.4,614.42,612.65,612.99,2464.0,612.7471,612.767,611.0018,611.3409,2464.0
2022-03-03 13:35:00,613.41,613.57,612.88,613.57,1300.0,611.7598,611.9193,611.2312,611.9193,1300.0
2022-03-03 13:40:00,613.43,613.93,613.02,613.75,7800.0,611.7797,612.2784,611.3708,612.0988,7800.0
2022-03-03 13:45:00,614.43,614.43,613.23,613.81,8200.0,612.777,612.777,611.5802,612.1587,8200.0
2022-03-03 13:50:00,613.73,613.88,612.94,612.94,1000.0,612.0789,612.2285,611.291,611.291,1000.0
2022-03-03 13:55:00,613.17,613.5,612.89,613.15,934.0,611.5204,611.8495,611.2412,611.5005,934.0
2022-03-03 14:00:00,612.95,613.52,612.57,612.59,1663.0,611.301,611.8695,610.922,610.942,1663.0
2022-03-03 14:05:00,612.57,613.13,612.57,612.8,1537.0,610.922,611.4805,610.922,611.1514,1537.0
2022-03-03 14:10:00,612.6,614.32,612.4,614.32,800.0,610.9519,612.6673,610.7525,612.6673,800.0
2022-03-03 14:15:00,614.25,614.34,613.44,613.44,1214.0,612.5975,612.6873,611.7897,611.7897,1214.0
2022-03-03 14:20:00,614.28,614.33,613.54,614.0,1000.0,612.6274,612.6773,611.8894,612.3482,1000.0
2022-03-03 14:25:00,613.86,614.8,613.86,614.0,1353.0,612.2086,613.146,612.2086,612.3482,1353.0
2022-03-03 14:30:00,614.17,614.3,613.99,613.99,1624.0,612.5177,612.6474,612.3382,612.3382,1624.0
2022-03-03 14:35:00,613.88,613.88,613.32,613.79,1400.0,612.2285,612.2285,611.67,612.1387,1400.0
2022-03-03 14:40:00,613.45,614.0,613.03,613.15,2314.0,611.7997,612.3482,611.3808,611.5005,2314.0
2022-03-03 14:45:00,612.94,613.07,612.43,612.43,1400.0,611.291,611.4207,610.7824,610.7824,1400.0
2022-03-03 14:50:00,612.14,612.23,611.01,611.18,1400.0,610.4932,610.5829,609.3662,609.5358,1400.0
2022-03-03 14:55:00,611.07,611.38,610.61,611.38,1200.0,609.4261,609.7352,608.9673,609.7352,1200.0
2022-03-03 15:00:00,611.22,611.28,610.43,610.52,800.0,609.5757,609.6355,608.7878,608.8775,800.0
2022-03-03 15:05:00,610.71,611.14,609.91,610.53,2320.0,609.067,609.4959,608.2692,608.8875,2320.0
2022-03-03 15:10:00,610.64,610.94,610.09,610.94,5209.0,608.9972,609.2964,608.4487,609.2964,5209.0
2022-03-03 15:15:00,610.59,612.21,610.59,612.09,1931.0,608.9473,610.563,608.9473,610.4433,1931.0
2022-03-03 15:20:00,612.08,612.5,611.66,611.69,1387.0,610.4333,610.8522,610.0145,610.0444,1387.0
2022-03-03 15:25:00,611.78,612.72,611.4,612.71,4155.0,610.1341,611.0716,609.7552,611.0616,4155.0
2022-03-03 15:30:00,612.69,612.93,611.86,611.94,3101.0,611.0417,611.2811,610.2139,610.2937,3101.0
2022-03-03 15:35:00,611.81,611.82,611.17,611.74,4799.0,610.1641,610.174,609.5258,610.0943,4799.0
2022-03-03 15:40:00,611.61,612.11,611.06,611.17,2700.0,609.9646,610.4633,609.4161,609.5258,2700.0
2022-03-03 15:45:00,610.91,611.24,609.66,610.85,3261.0,609.2665,609.5956,608.0199,609.2067,3261.0
2022-03-03 15:50:00,610.46,612.49,610.12,611.44,14139.0,608.8177,610.8422,608.4786,609.7951,14139.0
2022-03-03 15:55:00,611.19,612.3,610.79,611.15,20195.0,609.5457,610.6527,609.1468,609.5058,20195.0
2022-03-04 09:30:00,604.23,605.92,604.23,605.83,8421.0,602.6045,604.2899,602.6045,604.2002,8421.0
2022-03-04 09:35:00,607.38,607.84,606.69,607.67,700.0,605.746,606.2047,605.0578,606.0352,700.0
2022-03-04 09:40:00,608.58,608.58,608.58,608.58,100.0,606.9428,606.9428,606.9428,606.9428,100.0
2022-03-04 09:45:00,609.35,610.28,609.13,610.27,500.0,607.7107,608.6382,607.4913,608.6282,500.0
2022-03-04 09:50:00,609.83,609.83,609.59,609.66,800.0,608.1894,608.1894,607.95,608.0199,800.0
2022-03-04 09:55:00,609.73,613.26,609.73,613.26,3000.0,608.0897,611.6102,608.0897,611.6102,3000.0
2022-03-04 10:00:00,613.2,614.5,613.2,614.5,1850.0,611.5503,612.8468,611.5503,612.8468,1850.0
2022-03-04 10:05:00,613.56,613.86,612.15,612.15,3518.0,611.9094,612.2086,610.5032,610.5032,3518.0
2022-03-04 10:10:00,611.95,612.76,611.8,612.75,2238.0,610.3037,611.1115,610.1541,611.1015,2238.0
2022-03-04 10:15:00,613.25,614.22,613.06,614.22,2600.0,611.6002,612.5676,611.4107,612.5676,2600.0
2022-03-04 10:20:00,614.33,615.0,614.03,614.76,1400.0,612.6773,613.3455,612.3781,613.1061,1400.0
2022-03-04 10:25:00,615.0,616.89,615.0,616.89,4239.0,613.3455,615.2304,613.3455,615.2304,4239.0
2022-03-04 10:30:00,616.92,617.62,615.93,617.62,2285.0,615.2603,615.9584,614.273,615.9584,2285.0
2022-03-04 10:35:00,617.19,617.51,614.49,615.65,4596.0,615.5296,615.8487,612.8369,613.9937,4596.0
2022-03-04 10:40:00,614.85,615.65,614.78,615.65,1586.0,613.1959,613.9937,613.1261,613.9937,1586.0
2022-03-04 10:45:00,615.57,617.77,615.36,617.77,1300.0,613.914,616.108,613.7045,616.108,1300.0
2022-03-04 10:50:00,618.12,618.9,617.71,618.6,1135.0,616.4571,617.235,616.0482,616.9358,1135.0
2022-03-04 10:55:00,618.58,618.58,617.97,618.36,800.0,616.9159,616.9159,616.3075,616.6964,800.0
2022-03-04 11:00:00,618.22,618.67,617.78,617.78,1441.0,616.5568,617.0056,616.118,616.118,1441.0
2022-03-04 11:05:00,616.55,617.69,616.54,617.69,300.0,614.8913,616.0282,614.8813,616.0282,300.0
2022-03-04 11:10:00,617.53,617.8,616.25,617.8,2735.0,615.8687,616.138,614.5921,616.138,2735.0
2022-03-04 11:15:00,617.46,617.96,616.63,616.96,5434.0,615.7989,616.2975,614.9711,615.3002,5434.0
2022-03-04 11:20:00,617.19,618.52,616.99,618.51,1100.0,615.5296,616.856,615.3301,616.846,1100.0
2022-03-04 11:25:00,618.67,619.71,618.67,619.71,1417.0,617.0056,618.0428,617.0056,618.0428,1417.0
2022-03-04 11:30:00,619.58,620.22,618.94,619.46,2257.0,617.9132,618.5514,617.2749,617.7935,2257.0
2022-03-04 11:35:00,620.2,620.68,619.79,620.68,2973.0,618.5315,619.0102,618.1226,619.0102,2973.0
2022-03-04 11:40:00,620.41,621.94,620.15,621.94,1861.0,618.7409,620.2668,618.4816,620.2668,1861.0
2022-03-04 11:45:00,621.36,623.24,621.26,623.24,1700.0,619.6884,621.5633,619.5886,621.5633,1700.0
2022-03-04 11:50:00,623.41,623.73,622.3,622.99,1832.0,621.7329,622.052,620.6258,621.314,1832.0
2022-03-04 11:55:00,623.09,623.33,622.76,622.76,1450.0,621.4137,621.6531,621.0846,621.0846,1450.0
2022-03-04 12:00:00,621.87,622.2,621.0,621.55,2211.0,620.197,620.5261,619.3293,619.8779,2211.0
2022-03-04 12:05:00,621.0,622.67,620.66,622.67,1998.0,619.3293,620.9949,618.9903,620.9949,1998.0
2022-03-04 12:10:00,623.12,623.72,622.63,623.1,2400.0,621.4436,622.042,620.955,621.4237,2400.0
2022-03-04 12:15:00,622.89,623.1,622.17,623.0,1400.0,621.2143,621.4237,620.4962,621.324,1400.0
2022-03-04 12:20:00,622.94,623.64,622.94,623.63,2015.0,621.2641,621.9622,621.2641,621.9523,2015.0
2022-03-04 12:25:00,623.27,623.99,622.93,623.04,1360.0,621.5932,622.3113,621.2542,621.3639,1360.0
2022-03-04 12:30:00,624.0,624.08,623.81,623.85,1653.0,622.3213,622.4011,622.1318,622.1717,1653.0
2022-03-04 12:35:00,623.75,624.2,623.75,623.97,400.0,622.0719,622.5207,622.0719,622.2914,400.0
2022-03-04 12:40:00,623.52,623.59,622.24,622.24,2898.0,621.8426,621.9124,620.566,620.566,2898.0
2022-03-04 12:45:00,622.0,622.24,622.0,622.22,1199.0,620.3267,620.566,620.3267,620.5461,1199.0
2022-03-04 12:50:00,622.97,623.0,622.58,622.97,2255.0,621.294,621.324,620.9051,621.294,2255.0
2022-03-04 12:55:00,623.11,624.02,623.1,624.01,700.0,621.4337,622.3412,621.4237,622.3312,700.0
2022-03-04 13:00:00,624.17,624.62,623.87,624.31,1489.0,622.4908,622.9396,622.1916,622.6304,1489.0
2022-03-04 13:05:00,624.32,624.55,623.48,623.48,1975.0,622.6404,622.8698,621.8027,621.8027,1975.0
2022-03-04 13:10:00,624.01,624.56,624.01,624.16,2233.0,622.3312,622.8798,622.3312,622.4808,2233.0
2022-03-04 13:15:00,623.76,624.48,623.3,624.35,4895.0,622.0819,622.8,621.6232,622.6703,4895.0
2022-03-04 13:20:00,624.11,624.4,623.44,623.64,2460.0,622.431,622.7202,621.7628,621.9622,2460.0
2022-03-04 13:25:00,623.67,623.88,623.03,623.39,4424.0,621.9922,622.2016,621.3539,621.7129,4424.0
2022-03-04 13:30:00,624.06,624.23,623.32,623.67,1650.0,622.3811,622.5507,621.6431,621.9922,1650.0
2022-03-04 13:35:00,624.13,624.13,623.39,623.39,3847.0,622.4509,622.4509,621.7129,621.7129,3847.0
2022-03-04 13:40:00,623.35,623.72,622.22,622.62,3454.0,621.673,622.042,620.5461,620.945,3454.0
2022-03-04 13:45:00,622.95,624.0,622.95,624.0,725.0,621.2741,622.3213,621.2741,622.3213,725.0
2022-03-04 13:50:00,624.0,624.0,623.67,623.84,1947.0,622.3213,622.3213,621.9922,622.1617,1947.0
2022-03-04 13:55:00,623.84,623.84,621.56,621.56,2116.0,622.1617,622.1617,619.8878,619.8878,2116.0
2022-03-04 14:00:00,622.06,622.09,620.77,620.87,1459.0,620.3865,620.4164,619.1,619.1997,1459.0
2022-03-04 14:05:00,621.36,622.61,621.36,622.61,1921.0,619.6884,620.935,619.6884,620.935,1921.0
2022-03-04 14:10:00,621.48,621.99,621.48,621.88,6195.0,619.8081,620.3167,619.8081,620.207,6195.0
2022-03-04 14:15:00,621.69,621.69,620.92,621.44,1976.0,620.0175,620.0175,619.2496,619.7682,1976.0
2022-03-04 14:20:00,621.86,623.25,621.85,623.25,1300.0,620.187,621.5733,620.1771,621.5733,1300.0
2022-03-04 14:25:00,623.1,623.8,622.21,622.21,1100.0,621.4237,622.1218,620.5361,620.5361,1100.0
2022-03-04 14:30:00,622.93,623.27,622.68,623.12,2195.0,621.2542,621.5932,621.0048,621.4436,2195.0
2022-03-04 14:35:00,623.23,623.23,621.82,622.08,1942.0,621.5533,621.5533,620.1471,620.4064,1942.0
2022-03-04 14:40:00,621.87,622.3,621.38,622.01,1600.0,620.197,620.6258,619.7083,620.3366,1600.0
2022-03-04 14:45:00,621.63,621.63,620.25,620.26,3275.0,619.9576,619.9576,618.5814,618.5913,3275.0
2022-03-04 14:50:00,620.48,620.48,619.03,619.82,1693.0,618.8107,618.8107,617.3646,618.1525,1693.0
2022-03-04 14:55:00,619.61,619.71,618.95,618.95,1106.0,617.9431,618.0428,617.2849,617.2849,1106.0
2022-03-04 15:00:00,618.68,620.09,618.67,619.73,1261.0,617.0156,618.4218,617.0056,618.0628,1261.0
2022-03-04 15:05:00,620.31,620.33,619.23,619.23,700.0,618.6412,618.6611,617.5641,617.5641,700.0
2022-03-04 15:10:00,619.37,620.53,619.18,619.39,4996.0,617.7037,618.8606,617.5142,617.7237,4996.0
2022-03-04 15:15:00,619.99,620.69,619.99,620.69,661.0,618.3221,619.0202,618.3221,619.0202,661.0
2022-03-04 15:20:00,620.31,621.23,620.25,621.23,2116.0,618.6412,619.5587,618.5814,619.5587,2116.0
2022-03-04 15:25:00,621.23,622.18,621.23,621.41,2485.0,619.5587,620.5062,619.5587,619.7382,2485.0
2022-03-04 15:30:00,621.68,621.92,620.9,621.92,3302.0,620.0075,620.2469,619.2296,620.2469,3302.0
2022-03-04 15:35:00,622.0,622.0,619.82,619.83,2768.0,620.3267,620.3267,618.1525,618.1625,2768.0
2022-03-04 15:40:00,619.32,620.58,619.05,619.46,3785.0,617.6539,618.9105,617.3846,617.7935,3785.0
2022-03-04 15:45:00,619.32,620.44,619.24,619.65,11246.0,617.6539,618.7709,617.5741,617.983,11246.0
2022-03-04 15:50:00,619.54,620.23,618.25,620.16,4365.0,617.8733,618.5614,616.5867,618.4916,4365.0
2022-03-04 15:55:00,620.6,621.11,620.05,620.08,28866.0,618.9304,619.439,618.3819,618.4118,28866.0
2022-03-07 09:30:00,618.43,620.41,614.76,619.26,22867.0,616.7663,618.7409,613.1061,617.594,22867.0
2022-03-07 09:35:00,619.24,619.84,618.34,618.55,10271.0,617.5741,618.1725,616.6765,616.8859,10271.0
2022-03-07 09:40:00,619.7,619.7,618.2,618.96,4100.0,618.0328,618.0328,616.5369,617.2948,4100.0
2022-03-07 09:45:00,619.29,623.76,618.64,622.25,9446.0,617.6239,622.0819,616.9757,620.576,9446.0
2022-03-07 09:50:00,622.96,624.04,621.81,622.55,2937.0,621.2841,622.3612,620.1372,620.8752,2937.0
2022-03-07 09:55:00,623.1,624.02,621.94,622.21,3100.0,621.4237,622.3412,620.2668,620.5361,3100.0
2022-03-07 10:00:00,623.02,625.48,622.61,625.2,8317.0,621.3439,623.7973,620.935,623.518,8317.0
2022-03-07 10:05:00,625.21,630.97,624.62,630.97,21740.0,623.528,629.2725,622.9396,629.2725,21740.0
2022-03-07 10:10:00,631.08,634.41,630.97,634.06,14113.0,629.3822,632.7033,629.2725,632.3542,14113.0
2022-03-07 10:15:00,634.09,635.73,630.0,630.38,27375.0,632.3841,634.0197,628.3051,628.6841,27375.0
2022-03-07 10:20:00,629.41,632.36,628.9,632.21,6055.0,627.7167,630.6588,627.2081,630.5092,6055.0
2022-03-07 10:25:00,631.71,634.0,631.67,632.42,4191.0,630.0105,632.2944,629.9706,630.7186,4191.0
2022-03-07 10:30:00,632.45,632.72,629.67,630.67,5625.0,630.7485,631.0178,627.976,628.9733,5625.0
2022-03-07 10:35:00,631.49,634.33,631.49,634.33,2350.0,629.7911,632.6235,629.7911,632.6235,2350.0
2022-03-07 10:40:00,633.92,635.04,633.9,634.92,5128.0,632.2146,633.3316,632.1946,633.2119,5128.0
2022-03-07 10:45:00,634.92,636.0,634.5,635.85,4556.0,633.2119,634.289,632.793,634.1394,4556.0
2022-03-07 10:50:00,635.71,636.36,634.64,634.87,3341.0,633.9998,634.648,632.9326,633.162,3341.0
2022-03-07 10:55:00,634.76,635.24,634.24,634.85,1850.0,633.0523,633.531,632.5337,633.1421,1850.0
2022-03-07 11:00:00,635.28,635.28,633.01,633.38,2737.0,633.5709,633.5709,631.307,631.676,2737.0
2022-03-07 11:05:00,633.03,633.51,632.51,632.51,1516.0,631.327,631.8057,630.8084,630.8084,1516.0
2022-03-07 11:10:00,632.47,632.57,631.0,631.0,745.0,630.7685,630.8682,629.3024,629.3024,745.0
2022-03-07 11:15:00,630.85,630.85,630.15,630.15,1200.0,629.1528,629.1528,628.4547,628.4547,1200.0
2022-03-07 11:20:00,630.32,630.33,627.01,627.39,3496.0,628.6243,628.6342,625.3232,625.7022,3496.0
2022-03-07 11:25:00,626.6,627.46,626.5,626.5,2099.0,624.9143,625.772,624.8145,624.8145,2099.0
2022-03-07 11:30:00,626.37,626.58,622.08,622.47,5300.0,624.6849,624.8943,620.4064,620.7954,5300.0
2022-03-07 11:35:00,622.86,623.4,621.31,621.31,2100.0,621.1843,621.7229,619.6385,619.6385,2100.0
2022-03-07 11:40:00,621.35,622.94,620.94,622.94,2750.0,619.6784,621.2641,619.2695,621.2641,2750.0
2022-03-07 11:45:00,622.52,624.15,622.52,623.05,3500.0,620.8453,622.4709,620.8453,621.3738,3500.0
2022-03-07 11:50:00,622.05,623.09,622.05,623.09,702.0,620.3765,621.4137,620.3765,621.4137,702.0
2022-03-07 11:55:00,623.68,623.68,621.57,621.98,1600.0,622.0021,622.0021,619.8978,620.3067,1600.0
2022-03-07 12:00:00,621.58,622.34,621.46,622.34,1200.0,619.9078,620.6657,619.7881,620.6657,1200.0
2022-03-07 12:05:00,622.87,622.99,622.57,622.99,1002.0,621.1943,621.314,620.8951,621.314,1002.0
2022-03-07 12:10:00,623.0,623.33,622.89,623.33,1500.0,621.324,621.6531,621.2143,621.6531,1500.0
2022-03-07 12:15:00,624.09,624.09,623.02,623.77,1087.0,622.411,622.411,621.3439,622.0919,1087.0
2022-03-07 12:20:00,623.7,624.37,623.32,624.04,1601.0,622.0221,622.6903,621.6431,622.3612,1601.0
2022-03-07 12:25:00,624.55,625.45,623.94,625.45,1299.0,622.8698,623.7674,622.2614,623.7674,1299.0
2022-03-07 12:30:00,625.09,625.18,624.67,625.18,1000.0,623.4083,623.4981,622.9895,623.4981,1000.0
2022-03-07 12:35:00,624.51,624.94,624.29,624.86,1541.0,622.8299,623.2587,622.6105,623.179,1541.0
2022-03-07 12:40:00,625.14,626.06,625.13,625.9,1739.0,623.4582,624.3757,623.4482,624.2162,1739.0
2022-03-07 12:45:00,626.26,627.13,626.0,627.13,2275.0,624.5752,625.4429,624.3159,625.4429,2275.0
2022-03-07 12:50:00,626.51,627.55,626.01,626.34,1916.0,624.8245,625.8617,624.3259,624.655,1916.0
2022-03-07 12:55:00,626.18,627.19,626.14,627.19,400.0,624.4954,625.5027,624.4555,625.5027,400.0
2022-03-07 13:00:00,627.55,628.91,627.45,628.62,1099.0,625.8617,627.2181,625.762,626.9288,1099.0
2022-03-07 13:05:00,629.0,629.55,628.0,628.0,1836.0,627.3078,627.8563,626.3105,626.3105,1836.0
2022-03-07 13:10:00,627.05,627.56,626.87,627.12,2863.0,625.3631,625.8717,625.1836,625.4329,2863.0
2022-03-07 13:15:00,627.58,627.83,624.98,625.81,12289.0,625.8916,626.141,623.2986,624.1264,12289.0
2022-03-07 13:20:00,625.3,626.02,624.77,625.67,2837.0,623.6178,624.3358,623.0892,623.9868,2837.0
2022-03-07 13:25:00,625.32,626.64,625.31,626.47,2150.0,623.6377,624.9542,623.6277,624.7846,2150.0
2022-03-07 13:30:00,625.3,625.37,624.86,624.86,900.0,623.6178,623.6876,623.179,623.179,900.0
2022-03-07 13:35:00,625.3,625.52,624.97,625.52,1900.0,623.6178,623.8372,623.2887,623.8372,1900.0
2022-03-07 13:40:00,624.92,624.92,623.04,623.11,931.0,623.2388,623.2388,621.3639,621.4337,931.0
2022-03-07 13:45:00,622.58,622.58,622.28,622.54,900.0,620.9051,620.9051,620.6059,620.8652,900.0
2022-03-07 13:50:00,622.41,622.63,622.37,622.63,500.0,620.7356,620.955,620.6957,620.955,500.0
2022-03-07 13:55:00,621.34,621.49,609.01,619.61,16615.0,619.6684,619.818,607.3716,617.9431,16615.0
2022-03-07 14:00:00,620.3,620.3,618.69,619.44,1900.0,618.6312,618.6312,617.0256,617.7735,1900.0
2022-03-07 14:05:00,619.26,620.0,618.34,618.95,1270.0,617.594,618.332,616.6765,617.2849,1270.0
2022-03-07 14:10:00,618.82,619.1,618.0,618.85,4836.0,617.1552,617.4345,616.3374,617.1851,4836.0
2022-03-07 14:15:00,619.16,619.16,618.56,618.84,1300.0,617.4943,617.4943,616.8959,617.1752,1300.0
2022-03-07 14:20:00,618.39,619.35,616.77,619.35,3414.0,616.7264,617.6838,615.1107,617.6838,3414.0
2022-03-07 14:25:00,619.38,620.1,618.92,619.21,2000.0,617.7137,618.4318,617.2549,617.5442,2000.0
2022-03-07 14:30:00,619.0,619.44,618.53,618.54,1363.0,617.3347,617.7735,616.866,616.876,1363.0
2022-03-07 14:35:00,618.75,619.24,618.72,618.72,3100.0,617.0854,617.5741,617.0555,617.0555,3100.0
2022-03-07 14:40:00,618.98,619.29,618.0,618.67,1300.0,617.3148,617.6239,616.3374,617.0056,1300.0
2022-03-07 14:45:00,618.85,619.77,618.65,618.65,2100.0,617.1851,618.1027,616.9857,616.9857,2100.0
2022-03-07 14:50:00,619.26,619.85,619.02,619.85,1300.0,617.594,618.1824,617.3547,618.1824,1300.0
2022-03-07 14:55:00,619.51,619.62,618.84,619.17,1500.0,617.8434,617.9531,617.1752,617.5043,1500.0
2022-03-07 15:00:00,619.04,619.61,618.6,618.69,1600.0,617.3746,617.9431,616.9358,617.0256,1600.0
2022-03-07 15:05:00,618.57,619.03,617.11,618.12,3700.0,616.9059,617.3646,615.4498,616.4571,3700.0
2022-03-07 15:10:00,618.54,618.64,618.22,618.59,1464.0,616.876,616.9757,616.5568,616.9258,1464.0
2022-03-07 15:15:00,618.28,619.8,618.27,619.66,1700.0,616.6167,618.1326,616.6067,617.9929,1700.0
2022-03-07 15:20:00,619.93,620.79,619.93,620.21,1400.0,618.2622,619.1199,618.2622,618.5415,1400.0
2022-03-07 15:25:00,620.29,620.51,619.55,619.81,2684.0,618.6213,618.8407,617.8832,618.1425,2684.0
2022-03-07 15:30:00,619.37,619.41,618.09,618.09,2122.0,617.7037,617.7436,616.4272,616.4272,2122.0
2022-03-07 15:35:00,618.3,618.45,617.64,618.45,2925.0,616.6366,616.7862,615.9784,616.7862,2925.0
2022-03-07 15:40:00,617.82,619.41,617.82,619.37,3293.0,616.1579,617.7436,616.1579,617.7037,3293.0
2022-03-07 15:45:00,619.44,619.44,618.25,618.25,2454.0,617.7735,617.7735,616.5867,616.5867,2454.0
2022-03-07 15:50:00,618.04,618.63,616.93,617.25,6450.0,616.3773,616.9657,615.2703,615.5894,6450.0
2022-03-07 15:55:00,617.25,619.4,616.91,618.59,24404.0,615.5894,617.7336,615.2503,616.9258,24404.0
2022-03-08 09:30:00,615.74,617.41,610.0,614.4,9389.0,614.0835,615.749,608.3589,612.7471,9389.0
2022-03-08 09:35:00,618.24,618.24,613.43,614.99,1141.0,616.5768,616.5768,611.7797,613.3355,1141.0
2022-03-08 09:40:00,614.14,616.24,611.58,616.24,1450.0,612.4878,614.5821,609.9347,614.5821,1450.0
2022-03-08 09:45:00,616.25,616.86,615.39,615.39,1200.0,614.5921,615.2005,613.7344,613.7344,1200.0
2022-03-08 09:50:00,615.78,615.78,613.53,614.34,1120.0,614.1234,614.1234,611.8794,612.6873,1120.0
2022-03-08 09:55:00,612.29,613.46,612.21,613.08,1000.0,610.6428,611.8096,610.563,611.4307,1000.0
2022-03-08 10:00:00,611.77,612.58,609.91,610.5,4913.0,610.1242,610.932,608.2692,608.8576,4913.0
2022-03-08 10:05:00,611.15,611.73,610.12,610.12,3929.0,609.5058,610.0843,608.4786,608.4786,3929.0
2022-03-08 10:10:00,610.01,612.01,610.01,612.01,2152.0,608.3689,610.3635,608.3689,610.3635,2152.0
2022-03-08 10:15:00,612.06,612.12,609.03,610.98,7284.0,610.4134,610.4732,607.3915,609.3363,7284.0
2022-03-08 10:20:00,612.21,612.56,610.53,611.15,1000.0,610.563,610.912,608.8875,609.5058,1000.0
2022-03-08 10:25:00,611.55,612.36,610.63,612.02,3600.0,609.9048,610.7126,608.9872,610.3735,3600.0
2022-03-08 10:30:00,611.28,611.7,610.6,610.62,1731.0,609.6355,610.0544,608.9573,608.9773,1731.0
2022-03-08 10:35:00,611.96,613.0,611.65,612.23,2973.0,610.3137,611.3509,610.0045,610.5829,2973.0
2022-03-08 10:40:00,613.66,614.18,613.35,614.18,800.0,612.0091,612.5277,611.6999,612.5277,800.0
2022-03-08 10:45:00,614.4,614.76,613.54,613.87,2586.0,612.7471,613.1061,611.8894,612.2185,2586.0
2022-03-08 10:50:00,613.18,613.18,611.26,611.26,1300.0,611.5304,611.5304,609.6155,609.6155,1300.0
2022-03-08 10:55:00,614.96,617.54,614.25,615.77,2520.0,613.3056,615.8787,612.5975,614.1134,2520.0
2022-03-08 11:00:00,615.81,616.6,615.01,616.6,2158.0,614.1533,614.9412,613.3555,614.9412,2158.0
2022-03-08 11:05:00,615.85,615.95,613.75,614.6,2050.0,614.1932,614.2929,612.0988,612.9466,2050.0
2022-03-08 11:10:00,614.69,614.97,614.45,614.89,1363.0,613.0363,613.3156,612.797,613.2358,1363.0
2022-03-08 11:15:00,614.49,614.65,613.49,613.83,4542.0,612.8369,612.9964,611.8395,612.1786,4542.0
2022-03-08 11:20:00,614.55,615.23,613.61,615.23,1500.0,612.8967,613.5749,611.9592,613.5749,1500.0
2022-03-08 11:25:00,615.12,615.14,613.98,614.55,1434.0,613.4652,613.4851,612.3282,612.8967,1434.0
2022-03-08 11:30:00,614.13,614.99,613.37,614.98,2050.0,612.4778,613.3355,611.7199,613.3255,2050.0
2022-03-08 11:35:00,615.2,615.2,612.97,613.22,900.0,613.5449,613.5449,611.3209,611.5703,900.0
2022-03-08 11:40:00,613.69,613.8,611.94,612.22,2480.0,612.039,612.1487,610.2937,610.573,2480.0
2022-03-08 11:45:00,612.22,613.66,612.22,613.1,8080.0,610.573,612.0091,610.573,611.4506,8080.0
2022-03-08 11:50:00,612.39,612.65,610.4,612.65,7414.0,610.7425,611.0018,608.7579,611.0018,7414.0
2022-03-08 11:55:00,612.66,613.57,612.64,613.31,2697.0,611.0118,611.9193,610.9918,611.66,2697.0
2022-03-08 12:00:00,613.47,616.46,613.19,615.69,1600.0,611.8196,614.8016,611.5404,614.0336,1600.0
2022-03-08 12:05:00,615.46,618.0,615.24,616.71,7227.0,613.8042,616.3374,613.5848,615.0509,7227.0
2022-03-08 12:10:00,617.68,620.94,617.68,620.44,3251.0,616.0183,619.2695,616.0183,618.7709,3251.0
2022-03-08 12:15:00,621.17,623.8,620.85,623.8,2276.0,619.4989,622.1218,619.1797,622.1218,2276.0
2022-03-08 12:20:00,623.02,623.58,621.3,621.3,2211.0,621.3439,621.9024,619.6285,619.6285,2211.0
2022-03-08 12:25:00,621.2,624.28,620.35,624.28,1309.0,619.5288,622.6005,618.6811,622.6005,1309.0
2022-03-08 12:30:00,623.57,624.46,623.4,623.4,2300.0,621.8924,622.78,621.7229,621.7229,2300.0
2022-03-08 12:35:00,624.31,624.75,623.49,624.74,1765.0,622.6304,623.0693,621.8126,623.0593,1765.0
2022-03-08 12:40:00,624.39,627.2,623.84,627.2,3482.0,622.7102,625.5127,622.1617,625.5127,3482.0
2022-03-08 12:45:00,625.66,627.05,623.88,623.88,1506.0,623.9768,625.3631,622.2016,622.2016,1506.0
2022-03-08 12:50:00,623.85,626.58,623.85,625.17,979.0,622.1717,624.8943,622.1717,623.4881,979.0
2022-03-08 12:55:00,625.58,625.58,624.9,625.24,1386.0,623.897,623.897,623.2189,623.5579,1386.0
2022-03-08 13:00:00,625.8,627.34,625.72,626.48,20745.0,624.1164,625.6523,624.0366,624.7946,20745.0
2022-03-08 13:05:00,626.14,626.34,624.79,625.75,3713.0,624.4555,624.655,623.1091,624.0666,3713.0
2022-03-08 13:10:00,626.27,626.73,625.76,625.78,3350.0,624.5852,625.0439,624.0765,624.0965,3350.0
2022-03-08 13:15:00,627.19,627.19,625.66,625.66,1625.0,625.5027,625.5027,623.9768,623.9768,1625.0
2022-03-08 13:20:00,626.67,627.05,625.75,625.75,892.0,624.9841,625.3631,624.0666,624.0666,892.0
2022-03-08 13:25:00,625.37,625.61,625.06,625.06,482.0,623.6876,623.9269,623.3784,623.3784,482.0
2022-03-08 13:30:00,624.15,624.65,623.73,624.65,1549.0,622.4709,622.9695,622.052,622.9695,1549.0
2022-03-08 13:35:00,624.2,624.2,623.31,623.31,10150.0,622.5207,622.5207,621.6331,621.6331,10150.0
2022-03-08 13:40:00,623.91,623.91,622.14,623.61,900.0,622.2315,622.2315,620.4663,621.9323,900.0
2022-03-08 13:45:00,623.11,623.11,622.06,622.06,1951.0,621.4337,621.4337,620.3865,620.3865,1951.0
2022-03-08 13:50:00,621.59,622.51,620.27,620.27,2386.0,619.9178,620.8353,618.6013,618.6013,2386.0
2022-03-08 13:55:00,620.81,620.81,619.8,619.81,879.0,619.1399,619.1399,618.1326,618.1425,879.0
2022-03-08 14:00:00,619.32,619.34,617.41,617.6,2800.0,617.6539,617.6738,615.749,615.9385,2800.0
2022-03-08 14:05:00,618.2,620.45,617.82,619.36,1200.0,616.5369,618.7808,616.1579,617.6938,1200.0
2022-03-08 14:10:00,618.42,619.11,617.87,618.92,733.0,616.7563,617.4444,616.2078,617.2549,733.0
2022-03-08 14:15:00,618.88,619.56,618.82,619.56,725.0,617.215,617.8932,617.1552,617.8932,725.0
2022-03-08 14:20:00,619.47,622.6,618.95,622.6,4961.0,617.8035,620.925,617.2849,620.925,4961.0
2022-03-08 14:25:00,621.06,622.56,621.05,622.56,300.0,619.3892,620.8851,619.3792,620.8851,300.0
2022-03-08 14:30:00,622.17,622.66,619.72,619.72,2787.0,620.4962,620.9849,618.0528,618.0528,2787.0
2022-03-08 14:35:00,620.71,622.02,620.69,622.01,600.0,619.0401,620.3466,619.0202,620.3366,600.0
2022-03-08 14:40:00,621.8,622.85,621.8,622.42,665.0,620.1272,621.1744,620.1272,620.7455,665.0
2022-03-08 14:45:00,623.36,623.93,622.79,623.92,1482.0,621.683,622.2515,621.1145,622.2415,1482.0
2022-03-08 14:50:00,623.63,623.63,621.94,622.06,1788.0,621.9523,621.9523,620.2668,620.3865,1788.0
2022-03-08 14:55:00,622.41,622.43,621.27,621.27,388.0,620.7356,620.7555,619.5986,619.5986,388.0
2022-03-08 15:00:00,622.09,622.41,621.73,622.27,1000.0,620.4164,620.7356,620.0574,620.5959,1000.0
2022-03-08 15:05:00,623.56,623.91,622.96,622.96,1414.0,621.8825,622.2315,621.2841,621.2841,1414.0
2022-03-08 15:10:00,622.94,622.94,621.86,622.77,1416.0,621.2641,621.2641,620.187,621.0946,1416.0
2022-03-08 15:15:00,622.9,623.45,622.35,622.48,1071.0,621.2242,621.7728,620.6757,620.8054,1071.0
2022-03-08 15:20:00,621.63,621.63,621.23,621.47,1003.0,619.9576,619.9576,619.5587,619.7981,1003.0
2022-03-08 15:25:00,621.46,621.73,619.75,619.78,1652.0,619.7881,620.0574,618.0827,618.1126,1652.0
2022-03-08 15:30:00,619.81,619.81,617.09,617.12,3850.0,618.1425,618.1425,615.4299,615.4598,3850.0
2022-03-08 15:35:00,617.55,618.77,616.88,618.77,1785.0,615.8886,617.1053,615.2204,617.1053,1785.0
2022-03-08 15:40:00,618.93,618.99,617.36,617.57,6221.0,617.2649,617.3248,615.6991,615.9086,6221.0
2022-03-08 15:45:00,617.54,618.28,616.69,617.91,5930.0,615.8787,616.6167,615.0309,616.2477,5930.0
2022-03-08 15:50:00,617.16,618.6,615.36,615.36,11785.0,615.4997,616.9358,613.7045,613.7045,11785.0
2022-03-08 15:55:00,615.13,616.22,613.78,614.39,22755.0,613.4751,614.5622,612.1288,612.7371,22755.0
2022-03-09 09:30:00,622.2,624.48,621.01,621.34,6622.0,620.5261,622.8,619.3393,619.6684,6622.0
2022-03-09 09:35:00,621.15,621.15,618.27,620.37,1854.0,619.4789,619.4789,616.6067,618.701,1854.0
2022-03-09 09:40:00,620.19,622.64,620.18,621.22,2055.0,618.5215,620.9649,618.5116,619.5488,2055.0
2022-03-09 09:45:00,620.99,621.01,618.83,620.52,1339.0,619.3194,619.3393,617.1652,618.8506,1339.0
2022-03-09 09:50:00,620.24,620.24,618.37,618.37,1052.0,618.5714,618.5714,616.7064,616.7064,1052.0
2022-03-09 09:55:00,617.35,619.92,616.55,618.86,3099.0,615.6892,618.2522,614.8913,617.1951,3099.0
2022-03-09 10:00:00,618.84,619.5,618.26,618.66,6501.0,617.1752,617.8334,616.5967,616.9956,6501.0
2022-03-09 10:05:00,619.04,619.95,618.2,619.94,5468.0,617.3746,618.2822,616.5369,618.2722,5468.0
2022-03-09 10:10:00,620.22,620.22,619.72,620.12,1278.0,618.5514,618.5514,618.0528,618.4517,1278.0
2022-03-09 10:15:00,620.61,620.79,617.43,617.43,2000.0,618.9404,619.1199,615.7689,615.7689,2000.0
2022-03-09 10:20:00,617.09,618.08,616.49,616.76,1207.0,615.4299,616.4172,614.8315,615.1008,1207.0
2022-03-09 10:25:00,616.25,616.25,614.76,615.15,2452.0,614.5921,614.5921,613.1061,613.4951,2452.0
2022-03-09 10:30:00,614.66,615.71,614.21,615.32,2250.0,613.0064,614.0536,612.5576,613.6646,2250.0
2022-03-09 10:35:00,616.06,617.99,615.92,617.98,2056.0,614.4026,616.3274,614.263,616.3175,2056.0
2022-03-09 10:40:00,617.98,619.04,617.36,617.39,3735.0,616.3175,617.3746,615.6991,615.7291,3735.0
2022-03-09 10:45:00,617.56,620.27,617.23,619.42,1500.0,615.8986,618.6013,615.5695,617.7536,1500.0
2022-03-09 10:50:00,619.42,621.25,619.42,619.99,1054.0,617.7536,619.5787,617.7536,618.3221,1054.0
2022-03-09 10:55:00,620.75,621.55,620.75,621.44,1300.0,619.08,619.8779,619.08,619.7682,1300.0
2022-03-09 11:00:00,621.57,622.0,620.98,621.16,800.0,619.8978,620.3267,619.3094,619.4889,800.0
2022-03-09 11:05:00,622.0,623.24,622.0,622.89,814.0,620.3267,621.5633,620.3267,621.2143,814.0
2022-03-09 11:10:00,622.29,622.49,621.58,621.58,1418.0,620.6159,620.8153,619.9078,619.9078,1418.0
2022-03-09 11:15:00,621.44,623.36,621.38,623.36,781.0,619.7682,621.683,619.7083,621.683,781.0
2022-03-09 11:20:00,623.36,623.64,623.36,623.63,400.0,621.683,621.9622,621.683,621.9523,400.0
2022-03-09 11:25:00,623.35,623.64,621.75,621.75,5665.0,621.673,621.9622,620.0773,620.0773,5665.0
2022-03-09 11:30:00,621.8,623.08,621.8,622.88,5332.0,620.1272,621.4037,620.1272,621.2043,5332.0
2022-03-09 11:35:00,623.12,623.12,622.22,622.99,1470.0,621.4436,621.4436,620.5461,621.314,1470.0
2022-03-09 11:40:00,623.31,624.25,623.27,624.25,703.0,621.6331,622.5706,621.5932,622.5706,703.0
2022-03-09 11:45:00,623.94,624.01,623.44,624.01,629.0,622.2614,622.3312,621.7628,622.3312,629.0
2022-03-09 11:50:00,623.91,624.51,622.99,623.56,2826.0,622.2315,622.8299,621.314,621.8825,2826.0
2022-03-09 11:55:00,623.52,624.03,623.52,624.03,1251.0,621.8426,622.3512,621.8426,622.3512,1251.0
2022-03-09 12:00:00,624.09,624.37,623.8,624.35,1000.0,622.411,622.6903,622.1218,622.6703,1000.0
2022-03-09 12:05:00,623.76,624.64,623.32,623.32,2560.0,622.0819,622.9596,621.6431,621.6431,2560.0
2022-03-09 12:10:00,623.33,623.33,622.28,623.14,2100.0,621.6531,621.6531,620.6059,621.4636,2100.0
2022-03-09 12:15:00,623.03,623.12,623.03,623.12,400.0,621.3539,621.4436,621.3539,621.4436,400.0
2022-03-09 12:20:00,622.56,623.41,622.56,623.03,1400.0,620.8851,621.7329,620.8851,621.3539,1400.0
2022-03-09 12:25:00,622.7,622.7,622.24,622.25,400.0,621.0248,621.0248,620.566,620.576,400.0
2022-03-09 12:30:00,622.58,623.91,622.57,623.29,833.0,620.9051,622.2315,620.8951,621.6132,833.0
2022-03-09 12:35:00,623.28,624.16,623.28,624.16,1005.0,621.6032,622.4808,621.6032,622.4808,1005.0
2022-03-09 12:40:00,624.16,624.16,622.46,622.46,500.0,622.4808,622.4808,620.7854,620.7854,500.0
2022-03-09 12:45:00,622.37,622.37,622.21,622.21,200.0,620.6957,620.6957,620.5361,620.5361,200.0
2022-03-09 12:50:00,623.18,623.34,622.92,623.04,1781.0,621.5035,621.663,621.2442,621.3639,1781.0
2022-03-09 12:55:00,623.04,623.46,622.75,623.11,900.0,621.3639,621.7827,621.0746,621.4337,900.0
2022-03-09 13:00:00,622.94,623.31,622.61,623.15,1201.0,621.2641,621.6331,620.935,621.4736,1201.0
2022-03-09 13:05:00,623.06,623.06,622.08,622.08,1000.0,621.3838,621.3838,620.4064,620.4064,1000.0
2022-03-09 13:10:00,621.83,621.84,621.39,621.84,7000.0,620.1571,620.1671,619.7183,620.1671,7000.0
2022-03-09 13:15:00,621.83,622.56,621.16,622.56,1516.0,620.1571,620.8851,619.4889,620.8851,1516.0
2022-03-09 13:20:00,622.56,622.56,622.56,622.56,0.0,620.8851,620.8851,620.8851,620.8851,0.0
2022-03-09 13:25:00,623.36,623.36,622.69,622.71,1400.0,621.683,621.683,621.0148,621.0347,1400.0
2022-03-09 13:30:00,623.05,623.66,622.91,623.08,2121.0,621.3738,621.9822,621.2342,621.4037,2121.0
2022-03-09 13:35:00,622.69,622.83,622.37,622.6,1100.0,621.0148,621.1544,620.6957,620.925,1100.0
2022-03-09 13:40:00,622.72,622.84,621.68,621.68,1056.0,621.0447,621.1644,620.0075,620.0075,1056.0
2022-03-09 13:45:00,621.66,621.66,620.91,621.32,600.0,619.9876,619.9876,619.2396,619.6485,600.0
2022-03-09 13:50:00,621.63,622.18,621.4,621.52,1000.0,619.9576,620.5062,619.7283,619.8479,1000.0
2022-03-09 13:55:00,621.05,621.05,619.11,620.53,6341.0,619.3792,619.3792,617.4444,618.8606,6341.0
2022-03-09 14:00:00,620.84,622.77,620.63,621.96,2775.0,619.1698,621.0946,618.9603,620.2868,2775.0
2022-03-09 14:05:00,622.62,622.62,622.56,622.56,200.0,620.945,620.945,620.8851,620.8851,200.0
2022-03-09 14:10:00,622.79,623.42,622.5,623.42,2073.0,621.1145,621.7428,620.8253,621.7428,2073.0
2022-03-09 14:15:00,623.58,623.85,622.88,623.57,1000.0,621.9024,622.1717,621.2043,621.8924,1000.0
2022-03-09 14:20:00,623.73,623.73,623.21,623.21,914.0,622.052,622.052,621.5334,621.5334,914.0
2022-03-09 14:25:00,622.96,623.14,622.36,622.88,1836.0,621.2841,621.4636,620.6857,621.2043,1836.0
2022-03-09 14:30:00,622.96,623.06,622.93,622.99,700.0,621.2841,621.3838,621.2542,621.314,700.0
2022-03-09 14:35:00,622.98,622.98,622.55,622.63,300.0,621.304,621.304,620.8752,620.955,300.0
2022-03-09 14:40:00,622.22,622.55,622.11,622.11,1300.0,620.5461,620.8752,620.4364,620.4364,1300.0
2022-03-09 14:45:00,622.5,622.5,621.42,622.14,700.0,620.8253,620.8253,619.7482,620.4663,700.0
2022-03-09 14:50:00,622.47,622.87,621.99,621.99,800.0,620.7954,621.1943,620.3167,620.3167,800.0
2022-03-09 14:55:00,622.36,622.73,622.11,622.39,1460.0,620.6857,621.0547,620.4364,620.7156,1460.0
2022-03-09 15:00:00,622.25,622.39,622.02,622.02,725.0,620.576,620.7156,620.3466,620.3466,725.0
2022-03-09 15:05:00,622.72,623.97,622.72,623.36,1092.0,621.0447,622.2914,621.0447,621.683,1092.0
2022-03-09 15:10:00,624.0,624.48,623.34,623.63,1732.0,622.3213,622.8,621.663,621.9523,1732.0
2022-03-09 15:15:00,623.85,624.7,623.82,624.45,1869.0,622.1717,623.0194,622.1418,622.7701,1869.0
2022-03-09 15:20:00,624.99,626.17,624.99,626.17,808.0,623.3086,624.4854,623.3086,624.4854,808.0
2022-03-09 15:25:00,625.94,626.1,625.22,625.71,3134.0,624.2561,624.4156,623.538,624.0267,3134.0
2022-03-09 15:30:00,626.11,626.68,625.8,626.68,2400.0,624.4256,624.9941,624.1164,624.9941,2400.0
2022-03-09 15:35:00,626.22,626.48,625.53,625.58,2437.0,624.5353,624.7946,623.8472,623.897,2437.0
2022-03-09 15:40:00,625.65,625.92,625.12,625.12,1975.0,623.9668,624.2361,623.4383,623.4383,1975.0
2022-03-09 15:45:00,625.33,625.69,624.57,624.65,3132.0,623.6477,624.0067,622.8897,622.9695,3132.0
2022-03-09 15:50:00,625.61,625.61,623.25,623.8,5388.0,623.9269,623.9269,621.5733,622.1218,5388.0
2022-03-09 15:55:00,623.92,624.23,621.53,623.42,19293.0,622.2415,622.5507,619.8579,621.7428,19293.0
2022-03-10 09:30:00,616.13,621.52,615.92,618.98,10893.0,614.4724,619.8479,614.263,617.3148,10893.0
2022-03-10 09:35:00,620.88,621.65,616.67,618.25,3479.0,619.2097,619.9776,615.011,616.5867,3479.0
2022-03-10 09:40:00,619.36,621.51,619.15,621.23,900.0,617.6938,619.838,617.4843,619.5587,900.0
2022-03-10 09:45:00,619.99,622.12,619.99,622.12,1108.0,618.3221,620.4463,618.3221,620.4463,1108.0
2022-03-10 09:50:00,622.5,624.07,621.9,623.22,3550.0,620.8253,622.3911,620.2269,621.5434,3550.0
2022-03-10 09:55:00,623.36,625.0,622.26,622.34,10285.0,621.683,623.3186,620.586,620.6657,10285.0
2022-03-10 10:00:00,624.02,624.02,622.75,622.81,2262.0,622.3412,622.3412,621.0746,621.1345,2262.0
2022-03-10 10:05:00,622.01,622.38,621.59,621.94,2370.0,620.3366,620.7056,619.9178,620.2668,2370.0
2022-03-10 10:10:00,621.45,622.38,621.37,622.01,1720.0,619.7781,620.7056,619.6983,620.3366,1720.0
2022-03-10 10:15:00,622.44,622.97,621.78,621.78,2535.0,620.7655,621.294,620.1072,620.1072,2535.0
2022-03-10 10:20:00,621.15,621.51,621.15,621.51,1091.0,619.4789,619.838,619.4789,619.838,1091.0
2022-03-10 10:25:00,621.48,621.48,620.31,620.31,800.0,619.8081,619.8081,618.6412,618.6412,800.0
2022-03-10 10:30:00,620.3,620.85,618.95,619.18,3048.0,618.6312,619.1797,617.2849,617.5142,3048.0
2022-03-10 10:35:00,619.12,619.15,618.01,619.15,600.0,617.4544,617.4843,616.3474,617.4843,600.0
2022-03-10 10:40:00,618.2,619.42,617.38,619.41,7391.0,616.5369,617.7536,615.7191,617.7436,7391.0
2022-03-10 10:45:00,619.38,619.65,618.91,619.64,1194.0,617.7137,617.983,617.245,617.973,1194.0
2022-03-10 10:50:00,619.27,619.28,617.84,618.36,5326.0,617.604,617.614,616.1778,616.6964,5326.0
2022-03-10 10:55:00,618.23,618.87,618.02,618.47,5391.0,616.5668,617.2051,616.3574,616.8062,5391.0
2022-03-10 11:00:00,618.57,619.01,618.13,618.89,640.0,616.9059,617.3447,616.4671,617.225,640.0
2022-03-10 11:05:00,618.49,618.49,617.72,617.77,900.0,616.8261,616.8261,616.0582,616.108,900.0
2022-03-10 11:10:00,618.01,618.14,618.01,618.14,200.0,616.3474,616.477,616.3474,616.477,200.0
2022-03-10 11:15:00,617.57,619.21,617.33,617.33,2442.0,615.9086,617.5442,615.6692,615.6692,2442.0
2022-03-10 11:20:00,617.53,617.53,616.24,616.82,500.0,615.8687,615.8687,614.5821,615.1606,500.0
2022-03-10 11:25:00,617.14,618.05,616.86,617.73,1000.0,615.4797,616.3873,615.2005,616.0681,1000.0
2022-03-10 11:30:00,618.11,618.11,617.34,617.44,2383.0,616.4471,616.4471,615.6792,615.7789,2383.0
2022-03-10 11:35:00,617.33,617.61,617.32,617.48,1000.0,615.6692,615.9485,615.6592,615.8188,1000.0
2022-03-10 11:40:00,617.75,620.56,617.31,619.94,6854.0,616.0881,618.8905,615.6493,618.2722,6854.0
2022-03-10 11:45:00,619.83,620.82,619.69,620.82,500.0,618.1625,619.1498,618.0229,619.1498,500.0
2022-03-10 11:50:00,621.52,622.35,620.77,620.77,3461.0,619.8479,620.6757,619.1,619.1,3461.0
2022-03-10 11:55:00,621.15,621.15,620.32,620.33,400.0,619.4789,619.4789,618.6512,618.6611,400.0
2022-03-10 12:00:00,620.56,620.98,620.14,620.14,900.0,618.8905,619.3094,618.4717,618.4717,900.0
2022-03-10 12:05:00,619.93,620.26,619.92,620.26,300.0,618.2622,618.5913,618.2522,618.5913,300.0
2022-03-10 12:10:00,620.57,620.57,620.0,620.05,972.0,618.9005,618.9005,618.332,618.3819,972.0
2022-03-10 12:15:00,620.55,621.2,620.35,621.14,1052.0,618.8806,619.5288,618.6811,619.469,1052.0
2022-03-10 12:20:00,621.74,622.75,621.74,622.75,400.0,620.0674,621.0746,620.0674,621.0746,400.0
2022-03-10 12:25:00,623.2,623.9,623.09,623.09,920.0,621.5234,622.2215,621.4137,621.4137,920.0
2022-03-10 12:30:00,623.95,623.96,623.33,623.55,1224.0,622.2714,622.2814,621.6531,621.8725,1224.0
2022-03-10 12:35:00,623.47,623.47,623.21,623.21,631.0,621.7927,621.7927,621.5334,621.5334,631.0
2022-03-10 12:40:00,623.05,623.47,623.05,623.47,600.0,621.3738,621.7927,621.3738,621.7927,600.0
2022-03-10 12:45:00,624.02,624.5,624.02,624.38,500.0,622.3412,622.8199,622.3412,622.7003,500.0
2022-03-10 12:50:00,624.11,624.5,624.01,624.5,600.0,622.431,622.8199,622.3312,622.8199,600.0
2022-03-10 12:55:00,624.83,625.55,624.64,625.5,1221.0,623.149,623.8671,622.9596,623.8172,1221.0
2022-03-10 13:00:00,625.64,626.17,625.58,626.06,1042.0,623.9569,624.4854,623.897,624.3757,1042.0
2022-03-10 13:05:00,626.13,626.14,626.05,626.05,300.0,624.4455,624.4555,624.3658,624.3658,300.0
2022-03-10 13:10:00,626.55,626.73,625.82,626.49,2400.0,624.8644,625.0439,624.1364,624.8046,2400.0
2022-03-10 13:15:00,626.81,628.93,626.81,628.93,9607.0,625.1237,627.238,625.1237,627.238,9607.0
2022-03-10 13:20:00,628.42,628.71,627.8,627.86,1425.0,626.7294,627.0186,626.1111,626.1709,1425.0
2022-03-10 13:25:00,627.95,628.24,627.04,627.61,2087.0,626.2606,626.5499,625.3531,625.9216,2087.0
2022-03-10 13:30:00,627.97,628.54,626.07,626.07,4280.0,626.2806,626.8491,624.3857,624.3857,4280.0
2022-03-10 13:35:00,626.73,627.2,626.63,626.74,1200.0,625.0439,625.5127,624.9442,625.0539,1200.0
2022-03-10 13:40:00,626.74,626.74,626.74,626.74,0.0,625.0539,625.0539,625.0539,625.0539,0.0
2022-03-10 13:45:00,626.57,627.96,626.57,627.0,3518.0,624.8844,626.2706,624.8844,625.3132,3518.0
2022-03-10 13:50:00,627.38,627.38,626.65,627.0,700.0,625.6922,625.6922,624.9641,625.3132,700.0
2022-03-10 13:55:00,627.08,628.43,627.08,628.01,2000.0,625.393,626.7394,625.393,626.3205,2000.0
2022-03-10 14:00:00,627.99,629.38,627.45,629.38,1097.0,626.3005,627.6868,625.762,627.6868,1097.0
2022-03-10 14:05:00,629.38,629.5,628.02,629.13,3071.0,627.6868,627.8065,626.3305,627.4375,3071.0
2022-03-10 14:10:00,629.13,629.14,628.45,629.14,410.0,627.4375,627.4474,626.7593,627.4474,410.0
2022-03-10 14:15:00,628.39,629.15,627.98,629.15,2100.0,626.6995,627.4574,626.2906,627.4574,2100.0
2022-03-10 14:20:00,628.84,629.31,628.62,628.97,2008.0,627.1483,627.617,626.9288,627.2779,2008.0
2022-03-10 14:25:00,628.74,629.21,628.48,629.0,600.0,627.0485,627.5173,626.7892,627.3078,600.0
2022-03-10 14:30:00,629.64,630.85,629.64,630.19,2118.0,627.9461,629.1528,627.9461,628.4946,2118.0
2022-03-10 14:35:00,630.18,630.22,630.04,630.21,991.0,628.4846,628.5245,628.345,628.5146,991.0
2022-03-10 14:40:00,630.21,631.5,630.21,630.86,3361.0,628.5146,629.8011,628.5146,629.1628,3361.0
2022-03-10 14:45:00,631.33,632.0,631.19,631.96,1250.0,629.6316,630.2998,629.4919,630.2599,1250.0
2022-03-10 14:50:00,632.68,632.68,631.75,631.75,1199.0,630.9779,630.9779,630.0504,630.0504,1199.0
2022-03-10 14:55:00,631.9,632.66,631.69,631.69,2147.0,630.2,630.958,629.9906,629.9906,2147.0
2022-03-10 15:00:00,631.79,631.8,630.97,630.97,1429.0,630.0903,630.1003,629.2725,629.2725,1429.0
2022-03-10 15:05:00,631.39,631.53,628.5,628.5,5823.0,629.6914,629.831,626.8092,626.8092,5823.0
2022-03-10 15:10:00,628.45,630.21,628.45,629.2,1200.0,626.7593,628.5146,626.7593,627.5073,1200.0
2022-03-10 15:15:00,628.89,631.34,628.89,631.17,3200.0,627.1981,629.6415,627.1981,629.472,3200.0
2022-03-10 15:20:00,631.06,631.28,630.12,630.41,4084.0,629.3623,629.5817,628.4248,628.714,4084.0
2022-03-10 15:25:00,630.44,631.15,630.44,630.79,910.0,628.7439,629.452,628.7439,629.093,910.0
2022-03-10 15:30:00,631.04,631.63,630.72,631.63,1000.0,629.3423,629.9307,629.0232,629.9307,1000.0
2022-03-10 15:35:00,631.31,631.72,630.48,631.0,2206.0,629.6116,630.0205,628.7838,629.3024,2206.0
2022-03-10 15:40:00,631.6,632.32,631.25,631.72,7832.0,629.9008,630.6189,629.5518,630.0205,7832.0
2022-03-10 15:45:00,631.44,631.97,630.78,631.07,3844.0,629.7413,630.2698,629.083,629.3723,3844.0
2022-03-10 15:50:00,630.86,632.55,630.3,631.84,6108.0,629.1628,630.8483,628.6043,630.1402,6108.0
2022-03-10 15:55:00,631.55,631.55,629.71,630.38,10423.0,629.851,629.851,628.0159,628.6841,10423.0
2022-03-11 09:30:00,633.8,642.67,630.67,642.67,19297.0,632.0949,640.941,628.9733,640.941,19297.0
2022-03-11 09:35:00,642.0,643.5,641.55,643.5,2716.0,640.2728,641.7688,639.8241,641.7688,2716.0
2022-03-11 09:40:00,642.35,645.84,642.35,645.84,13227.0,640.6219,644.1025,640.6219,644.1025,13227.0
2022-03-11 09:45:00,645.03,645.36,643.0,643.0,4647.0,643.2947,643.6238,641.2702,641.2702,4647.0
2022-03-11 09:50:00,643.8,644.51,641.73,644.3,5738.0,642.068,642.7761,640.0036,642.5667,5738.0
2022-03-11 09:55:00,644.71,646.64,644.71,646.64,4073.0,642.9756,644.9004,642.9756,644.9004,4073.0
2022-03-11 10:00:00,646.04,647.96,644.53,644.53,4856.0,644.302,646.2168,642.796,642.796,4856.0
2022-03-11 10:05:00,644.58,644.82,642.39,643.08,3029.0,642.8459,643.0853,640.6618,641.3499,3029.0
2022-03-11 10:10:00,642.85,642.93,641.19,641.2,3111.0,641.1206,641.2003,639.465,639.475,3111.0
2022-03-11 10:15:00,642.1,642.1,641.37,641.76,913.0,640.3726,640.3726,639.6445,640.0335,913.0
2022-03-11 10:20:00,641.37,642.46,641.36,642.16,800.0,639.6445,640.7316,639.6346,640.4324,800.0
2022-03-11 10:25:00,642.9,644.0,642.5,643.68,8128.0,641.1704,642.2675,640.7715,641.9483,8128.0
2022-03-11 10:30:00,643.2,643.31,642.47,643.3,2475.0,641.4696,641.5793,640.7416,641.5694,2475.0
2022-03-11 10:35:00,643.21,643.97,642.45,643.66,4337.0,641.4796,642.2375,640.7216,641.9284,4337.0
2022-03-11 10:40:00,643.91,644.5,643.21,643.25,1570.0,642.1777,642.7661,641.4796,641.5195,1570.0
2022-03-11 10:45:00,642.98,643.51,642.68,643.17,3627.0,641.2502,641.7788,640.951,641.4397,3627.0
2022-03-11 10:50:00,643.63,644.95,643.62,644.95,1100.0,641.8985,643.2149,641.8885,643.2149,1100.0
2022-03-11 10:55:00,645.0,647.23,644.8,645.5,3978.0,643.2648,645.4888,643.0653,643.7634,3978.0
2022-03-11 11:00:00,644.82,645.65,644.75,644.75,2259.0,643.0853,643.913,643.0155,643.0155,2259.0
2022-03-11 11:05:00,645.27,645.27,642.51,643.54,2350.0,643.5341,643.5341,640.7815,641.8087,2350.0
2022-03-11 11:10:00,643.19,643.54,643.19,643.32,603.0,641.4596,641.8087,641.4596,641.5893,603.0
2022-03-11 11:15:00,643.32,643.6,642.35,642.35,800.0,641.5893,641.8685,640.6219,640.6219,800.0
2022-03-11 11:20:00,643.22,644.73,642.85,643.17,3766.0,641.4896,642.9955,641.1206,641.4397,3766.0
2022-03-11 11:25:00,642.65,642.65,641.55,641.55,745.0,640.9211,640.9211,639.8241,639.8241,745.0
2022-03-11 11:30:00,641.05,641.3,640.01,640.42,4156.0,639.3254,639.5747,638.2882,638.6971,4156.0
2022-03-11 11:35:00,640.77,641.53,640.06,641.52,520.0,639.0462,639.8041,638.3381,639.7941,520.0
2022-03-11 11:40:00,641.96,641.96,639.82,640.95,1200.0,640.233,640.233,638.0987,639.2257,1200.0
2022-03-11 11:45:00,642.12,642.12,641.39,641.91,300.0,640.3925,640.3925,639.6645,640.1831,300.0
2022-03-11 11:50:00,640.3,641.05,639.65,641.05,780.0,638.5774,639.3254,637.9292,639.3254,780.0
2022-03-11 11:55:00,641.54,642.15,641.41,641.81,500.0,639.8141,640.4224,639.6844,640.0834,500.0
2022-03-11 12:00:00,641.12,641.12,640.35,640.5,1100.0,639.3952,639.3952,638.6273,638.7769,1100.0
2022-03-11 12:05:00,641.64,641.64,640.05,640.06,329.0,639.9138,639.9138,638.3281,638.3381,329.0
2022-03-11 12:10:00,640.63,641.37,640.62,641.3,2600.0,638.9065,639.6445,638.8966,639.5747,2600.0
2022-03-11 12:15:00,640.76,641.42,640.76,641.42,300.0,639.0362,639.6944,639.0362,639.6944,300.0
2022-03-11 12:20:00,641.48,643.79,641.48,642.91,4080.0,639.7542,642.058,639.7542,641.1804,4080.0
2022-03-11 12:25:00,642.72,643.24,642.26,643.05,1717.0,640.9909,641.5095,640.5321,641.32,1717.0
2022-03-11 12:30:00,642.68,642.87,642.35,642.56,644.0,640.951,641.1405,640.6219,640.8313,644.0
2022-03-11 12:35:00,642.01,642.29,641.61,641.62,1336.0,640.2828,640.5621,639.8839,639.8939,1336.0
2022-03-11 12:40:00,641.69,642.32,641.69,642.17,1460.0,639.9637,640.592,639.9637,640.4424,1460.0
2022-03-11 12:45:00,642.94,643.25,642.94,642.94,1573.0,641.2103,641.5195,641.2103,641.2103,1573.0
2022-03-11 12:50:00,642.84,643.45,642.84,643.19,1144.0,641.1106,641.7189,641.1106,641.4596,1144.0
2022-03-11 12:55:00,643.15,643.23,642.25,642.32,1538.0,641.4198,641.4995,640.5222,640.592,1538.0
2022-03-11 13:00:00,642.3,643.23,641.89,643.23,850.0,640.572,641.4995,640.1631,641.4995,850.0
2022-03-11 13:05:00,643.51,643.51,642.42,642.71,1259.0,641.7788,641.7788,640.6917,640.9809,1259.0
2022-03-11 13:10:00,642.71,642.73,642.7,642.73,342.0,640.9809,641.0009,640.971,641.0009,342.0
2022-03-11 13:15:00,642.74,642.98,642.41,642.98,604.0,641.0109,641.2502,640.6817,641.2502,604.0
2022-03-11 13:20:00,643.19,643.35,642.76,643.0,1800.0,641.4596,641.6192,641.0308,641.2702,1800.0
2022-03-11 13:25:00,643.27,643.43,642.88,643.14,2000.0,641.5394,641.699,641.1505,641.4098,2000.0
2022-03-11 13:30:00,643.05,643.48,642.97,643.18,5750.0,641.32,641.7489,641.2402,641.4497,5750.0
2022-03-11 13:35:00,643.17,643.68,642.93,643.68,1700.0,641.4397,641.9483,641.2003,641.9483,1700.0
2022-03-11 13:40:00,643.97,646.87,643.94,646.39,10599.0,642.2375,645.1297,642.2076,644.651,10599.0
2022-03-11 13:45:00,646.31,647.2,646.19,646.59,6399.0,644.5713,645.4589,644.4516,644.8505,6399.0
2022-03-11 13:50:00,646.62,646.62,644.45,644.62,3337.0,644.8804,644.8804,642.7163,642.8858,3337.0
2022-03-11 13:55:00,644.47,645.08,643.98,644.33,1700.0,642.7362,643.3446,642.2475,642.5966,1700.0
2022-03-11 14:00:00,643.57,645.19,643.31,644.88,4818.0,641.8386,643.4543,641.5793,643.1451,4818.0
2022-03-11 14:05:00,644.75,645.11,643.89,644.24,5100.0,643.0155,643.3745,642.1578,642.5068,5100.0
2022-03-11 14:10:00,644.25,644.88,644.16,644.33,3174.0,642.5168,643.1451,642.427,642.5966,3174.0
2022-03-11 14:15:00,644.52,644.7,644.13,644.7,2700.0,642.7861,642.9656,642.3971,642.9656,2700.0
2022-03-11 14:20:00,644.99,645.9,644.48,645.9,1920.0,643.2548,644.1624,642.7462,644.1624,1920.0
2022-03-11 14:25:00,645.6,646.4,645.6,646.4,2381.0,643.8632,644.661,643.8632,644.661,2381.0
2022-03-11 14:30:00,645.82,646.38,645.3,646.09,2157.0,644.0826,644.6411,643.564,644.3518,2157.0
2022-03-11 14:35:00,646.04,646.38,645.73,646.37,1883.0,644.302,644.6411,643.9928,644.6311,1883.0
2022-03-11 14:40:00,646.17,648.27,646.08,648.21,8320.0,644.4316,646.526,644.3419,646.4661,8320.0
2022-03-11 14:45:00,648.21,648.37,647.29,648.12,8500.0,646.4661,646.6257,645.5486,646.3764,8500.0
2022-03-11 14:50:00,648.11,648.58,647.72,648.47,12718.0,646.3664,646.8351,645.9775,646.7254,12718.0
2022-03-11 14:55:00,648.38,650.64,648.37,650.12,48795.0,646.6357,648.8896,646.6257,648.371,48795.0
2022-03-11 15:00:00,650.21,651.27,649.88,651.27,11383.0,648.4608,649.5179,648.1316,649.5179,11383.0
2022-03-11 15:05:00,651.28,651.34,650.67,651.03,9240.0,649.5279,649.5877,648.9195,649.2786,9240.0
2022-03-11 15:10:00,651.17,651.62,650.64,650.81,7164.0,649.4182,649.867,648.8896,649.0591,7164.0
2022-03-11 15:15:00,650.66,652.19,650.26,651.79,5041.0,648.9096,650.4354,648.5106,650.0365,5041.0
2022-03-11 15:20:00,651.51,652.27,650.92,651.21,7236.0,649.7573,650.5152,649.1689,649.4581,7236.0
2022-03-11 15:25:00,651.42,651.52,650.7,651.22,7732.0,649.6675,649.7672,648.9494,649.468,7732.0
2022-03-11 15:30:00,650.85,651.3,647.22,647.77,8982.0,649.099,649.5478,645.4788,646.0273,8982.0
2022-03-11 15:35:00,647.54,647.91,645.34,645.43,8957.0,645.7979,646.1669,643.6039,643.6936,8957.0
2022-03-11 15:40:00,645.0,645.92,644.12,644.98,15791.0,643.2648,644.1823,642.3871,643.2448,15791.0
2022-03-11 15:45:00,645.1,645.1,644.18,644.28,7523.0,643.3645,643.3645,642.447,642.5467,7523.0
2022-03-11 15:50:00,644.3,644.62,642.11,642.36,11328.0,642.5667,642.8858,640.3826,640.6319,11328.0
2022-03-11 15:55:00,642.61,643.46,641.84,642.58,33523.0,640.8812,641.7289,640.1133,640.8513,33523.0
2022-03-14 09:30:00,644.6,656.96,644.6,647.82,22260.0,642.8659,655.1926,642.8659,646.0772,22260.0
2022-03-14 09:35:00,647.77,651.45,647.77,649.93,1500.0,646.0273,649.6974,646.0273,648.1815,1500.0
2022-03-14 09:40:00,649.85,651.57,648.12,651.0,8106.0,648.1017,649.8171,646.3764,649.2486,8106.0
2022-03-14 09:45:00,652.69,653.0,648.86,648.86,7518.0,650.9341,651.2433,647.1144,647.1144,7518.0
2022-03-14 09:50:00,649.11,653.93,649.11,653.83,3088.0,647.3637,652.1708,647.3637,652.071,3088.0
2022-03-14 09:55:00,653.76,656.81,652.86,656.42,10373.0,652.0012,655.043,651.1036,654.6541,10373.0
2022-03-14 10:00:00,655.38,658.54,655.37,657.11,10695.0,653.6169,656.7684,653.6069,655.3422,10695.0
2022-03-14 10:05:00,656.67,660.23,656.49,660.22,11968.0,654.9034,658.4538,654.7239,658.4438,11968.0
2022-03-14 10:10:00,660.81,661.51,659.46,659.57,8036.0,659.0322,659.7304,657.6859,657.7956,8036.0
2022-03-14 10:15:00,659.55,659.96,658.74,659.19,11845.0,657.7756,658.1845,656.9678,657.4166,11845.0
2022-03-14 10:20:00,659.76,660.32,658.56,658.56,4135.0,657.9851,658.5436,656.7883,656.7883,4135.0
2022-03-14 10:25:00,659.16,659.51,658.82,659.49,2955.0,657.3867,657.7357,657.0476,657.7158,2955.0
2022-03-14 10:30:00,658.96,659.69,657.5,659.22,2765.0,657.1872,657.9153,655.7311,657.4465,2765.0
2022-03-14 10:35:00,658.81,659.66,658.42,658.67,4809.0,657.0376,657.8853,656.6487,656.898,4809.0
2022-03-14 10:40:00,658.83,659.85,658.61,659.17,3216.0,657.0576,658.0748,656.8382,657.3967,3216.0
2022-03-14 10:45:00,659.25,659.52,658.62,659.52,1724.0,657.4764,657.7457,656.8481,657.7457,1724.0
2022-03-14 10:50:00,659.05,659.54,657.57,659.54,4407.0,657.277,657.7657,655.801,657.7657,4407.0
2022-03-14 10:55:00,659.71,661.69,659.7,661.69,6526.0,657.9352,659.9099,657.9252,659.9099,6526.0
2022-03-14 11:00:00,661.74,661.78,659.75,659.75,3480.0,659.9597,659.9996,657.9751,657.9751,3480.0
2022-03-14 11:05:00,659.97,661.11,659.62,660.62,6462.0,658.1945,659.3314,657.8454,658.8428,6462.0
2022-03-14 11:10:00,660.65,661.78,660.31,661.78,2453.0,658.8727,659.9996,658.5336,659.9996,2453.0
2022-03-14 11:15:00,661.87,663.63,661.22,663.37,10791.0,660.0894,661.8447,659.4411,661.5854,10791.0
2022-03-14 11:20:00,663.14,665.63,662.29,665.37,21135.0,661.356,663.8393,660.5083,663.58,21135.0
2022-03-14 11:25:00,665.2,665.98,664.84,665.05,4690.0,663.4104,664.1883,663.0514,663.2608,4690.0
2022-03-14 11:30:00,664.71,664.74,663.39,664.5,2539.0,662.9218,662.9517,661.6053,662.7123,2539.0
2022-03-14 11:35:00,664.41,665.77,664.21,665.52,8692.0,662.6226,663.9789,662.4231,663.7296,8692.0
2022-03-14 11:40:00,665.36,665.75,665.06,665.22,5347.0,663.57,663.959,663.2708,663.4304,5347.0
2022-03-14 11:45:00,665.08,665.08,662.06,662.57,6484.0,663.2908,663.2908,660.2789,660.7875,6484.0
2022-03-14 11:50:00,661.91,661.91,661.0,661.14,3057.0,660.1293,660.1293,659.2217,659.3614,3057.0
2022-03-14 11:55:00,661.03,661.58,660.92,660.94,1265.0,659.2517,659.8002,659.1419,659.1619,1265.0
2022-03-14 12:00:00,660.45,660.45,657.3,657.74,2107.0,658.6732,658.6732,655.5317,655.9705,2107.0
2022-03-14 12:05:00,657.47,657.86,656.86,656.86,2038.0,655.7012,656.0902,655.0929,655.0929,2038.0
2022-03-14 12:10:00,656.57,656.57,654.27,654.28,3628.0,654.8037,654.8037,652.5098,652.5198,3628.0
2022-03-14 12:15:00,654.26,655.39,653.4,655.38,2913.0,652.4999,653.6268,651.6422,653.6169,2913.0
2022-03-14 12:20:00,655.87,656.2,655.14,655.58,1630.0,654.1055,654.4346,653.3775,653.8163,1630.0
2022-03-14 12:25:00,654.75,654.98,654.55,654.55,814.0,652.9885,653.2179,652.7891,652.7891,814.0
2022-03-14 12:30:00,654.9,657.07,654.89,655.36,2420.0,653.1381,655.3023,653.1282,653.5969,2420.0
2022-03-14 12:35:00,655.21,655.89,655.0,655.51,2316.0,653.4473,654.1255,653.2379,653.7465,2316.0
2022-03-14 12:40:00,655.1,655.83,654.89,654.89,1724.0,653.3376,654.0656,653.1282,653.1282,1724.0
2022-03-14 12:45:00,654.81,655.49,653.96,655.1,2950.0,653.0484,653.7266,652.2007,653.3376,2950.0
2022-03-14 12:50:00,655.07,655.11,653.53,653.77,1699.0,653.3077,653.3476,651.7718,652.0112,1699.0
2022-03-14 12:55:00,653.91,654.53,653.55,654.49,8273.0,652.1508,652.7691,651.7918,652.7292,8273.0
2022-03-14 13:00:00,654.41,654.75,651.71,651.71,9390.0,652.6495,652.9885,649.9567,649.9567,9390.0
2022-03-14 13:05:00,652.69,653.79,652.42,653.2,3310.0,650.9341,652.0311,650.6648,651.4427,3310.0
2022-03-14 13:10:00,653.5,653.7,652.8,653.54,6290.0,651.7419,651.9414,651.0438,651.7818,6290.0
2022-03-14 13:15:00,653.69,655.64,653.22,655.63,4524.0,651.9314,653.8762,651.4627,653.8662,4524.0
2022-03-14 13:20:00,655.35,655.35,653.62,654.72,3800.0,653.5869,653.5869,651.8616,652.9586,3800.0
2022-03-14 13:25:00,654.98,655.31,654.49,654.5,1500.0,653.2179,653.547,652.7292,652.7392,1500.0
2022-03-14 13:30:00,655.01,655.1,654.3,654.86,4617.0,653.2478,653.3376,652.5398,653.0983,4617.0
2022-03-14 13:35:00,654.96,655.22,653.79,654.94,6518.0,653.198,653.4573,652.0311,653.178,6518.0
2022-03-14 13:40:00,654.88,655.14,654.37,654.99,7285.0,653.1182,653.3775,652.6096,653.2279,7285.0
2022-03-14 13:45:00,654.73,656.27,654.56,654.99,11144.0,652.9686,654.5045,652.7991,653.2279,11144.0
2022-03-14 13:50:00,654.7,656.45,654.54,656.43,4326.0,652.9387,654.684,652.7791,654.664,4326.0
2022-03-14 13:55:00,655.63,659.49,655.63,658.91,15012.0,653.8662,657.7158,653.8662,657.1374,15012.0
2022-03-14 14:00:00,658.96,659.07,655.54,656.0,6250.0,657.1872,657.2969,653.7764,654.2352,6250.0
2022-03-14 14:05:00,655.98,656.93,655.66,655.97,7800.0,654.2152,655.1627,653.8961,654.2053,7800.0
2022-03-14 14:10:00,656.13,656.13,655.19,656.12,14242.0,654.3648,654.3648,653.4274,654.3549,14242.0
2022-03-14 14:15:00,656.08,656.08,654.16,654.43,6897.0,654.315,654.315,652.4001,652.6694,6897.0
2022-03-14 14:20:00,654.23,655.19,653.71,654.25,9715.0,652.4699,653.4274,651.9513,652.4899,9715.0
2022-03-14 14:25:00,654.48,654.89,654.03,654.23,7362.0,652.7193,653.1282,652.2705,652.4699,7362.0
2022-03-14 14:30:00,654.37,654.37,650.94,651.17,3067.0,652.6096,652.6096,649.1888,649.4182,3067.0
2022-03-14 14:35:00,651.33,652.66,651.28,651.37,2500.0,649.5777,650.9042,649.5279,649.6176,2500.0
2022-03-14 14:40:00,651.34,651.61,650.52,651.11,1800.0,649.5877,649.857,648.7699,649.3583,1800.0
2022-03-14 14:45:00,650.01,652.44,650.01,651.49,4363.0,648.2613,650.6848,648.2613,649.7373,4363.0
2022-03-14 14:50:00,651.37,652.37,651.36,652.23,2500.0,649.6176,650.615,649.6077,650.4753,2500.0
2022-03-14 14:55:00,652.62,653.34,652.48,653.34,1730.0,650.8643,651.5823,650.7247,651.5823,1730.0
2022-03-14 15:00:00,653.37,654.22,652.76,653.82,1369.0,651.6123,652.46,651.0039,652.061,1369.0
2022-03-14 15:05:00,653.79,653.79,652.39,652.5,2468.0,652.0311,652.0311,650.6349,650.7446,2468.0
2022-03-14 15:10:00,652.4,653.06,652.28,652.77,2400.0,650.6449,651.3031,650.5252,651.0139,2400.0
2022-03-14 15:15:00,652.78,653.8,651.93,652.69,2167.0,651.0238,652.0411,650.1761,650.9341,2167.0
2022-03-14 15:20:00,652.81,653.24,652.34,653.24,1400.0,651.0538,651.4826,650.585,651.4826,1400.0
2022-03-14 15:25:00,653.61,653.61,652.25,652.27,9144.0,651.8516,651.8516,650.4953,650.5152,9144.0
2022-03-14 15:30:00,652.5,652.51,650.65,651.51,3724.0,650.7446,650.7546,648.8996,649.7573,3724.0
2022-03-14 15:35:00,651.54,651.79,650.73,651.79,7858.0,649.7872,650.0365,648.9794,650.0365,7858.0
2022-03-14 15:40:00,651.58,652.34,651.2,652.09,5528.0,649.8271,650.585,649.4481,650.3357,5528.0
2022-03-14 15:45:00,652.36,654.84,652.24,653.95,12591.0,650.605,653.0783,650.4853,652.1907,12591.0
2022-03-14 15:50:00,653.94,654.98,653.82,654.91,9816.0,652.1807,653.2179,652.061,653.1481,9816.0
2022-03-14 15:55:00,654.89,657.15,654.89,656.2,30165.0,653.1282,655.3821,653.1282,654.4346,30165.0
2022-03-15 09:30:00,660.26,662.66,658.48,661.58,14384.0,658.4837,660.8773,656.7085,659.8002,14384.0
2022-03-15 09:35:00,661.78,665.0,661.78,664.76,4603.0,659.9996,663.211,659.9996,662.9716,4603.0
2022-03-15 09:40:00,665.12,666.56,662.47,662.48,7645.0,663.3306,664.7668,660.6878,660.6978,7645.0
2022-03-15 09:45:00,662.52,665.53,662.52,663.07,2889.0,660.7376,663.7395,660.7376,661.2862,2889.0
2022-03-15 09:50:00,662.83,664.03,662.57,664.03,1920.0,661.0468,662.2436,660.7875,662.2436,1920.0
2022-03-15 09:55:00,663.53,664.77,663.41,663.7,2734.0,661.7449,662.9816,661.6252,661.9145,2734.0
2022-03-15 10:00:00,664.43,665.47,663.56,664.25,3062.0,662.6425,663.6797,661.7748,662.463,3062.0
2022-03-15 10:05:00,664.24,664.24,662.11,662.11,1703.0,662.453,662.453,660.3287,660.3287,1703.0
2022-03-15 10:10:00,663.76,663.76,661.15,662.03,1519.0,661.9743,661.9743,659.3713,660.249,1519.0
2022-03-15 10:15:00,661.74,661.74,660.32,660.32,1449.0,659.9597,659.9597,658.5436,658.5436,1449.0
2022-03-15 10:20:00,660.11,660.84,658.06,658.06,1317.0,658.3341,659.0622,656.2896,656.2896,1317.0
2022-03-15 10:25:00,658.0,659.45,657.64,659.45,2600.0,656.2298,657.6759,655.8708,657.6759,2600.0
2022-03-15 10:30:00,659.4,659.96,657.45,658.48,6921.0,657.626,658.1845,655.6813,656.7085,6921.0
2022-03-15 10:35:00,658.74,658.74,654.5,654.93,4586.0,656.9678,656.9678,652.7392,653.1681,4586.0
2022-03-15 10:40:00,655.61,657.23,654.5,657.23,1417.0,653.8462,655.4619,652.7392,655.4619,1417.0
2022-03-15 10:45:00,657.31,658.32,656.21,656.84,2132.0,655.5417,656.5489,654.4446,655.0729,2132.0
2022-03-15 10:50:00,656.79,657.71,655.95,657.71,4299.0,655.0231,655.9406,654.1853,655.9406,4299.0
2022-03-15 10:55:00,657.86,660.04,657.7,659.17,19613.0,656.0902,658.2643,655.9306,657.3967,19613.0
2022-03-15 11:00:00,659.09,663.33,659.08,663.33,6043.0,657.3169,661.5455,657.3069,661.5455,6043.0
2022-03-15 11:05:00,662.83,663.8,662.64,663.6,1307.0,661.0468,662.0142,660.8573,661.8147,1307.0
2022-03-15 11:10:00,663.19,663.19,661.85,662.28,2949.0,661.4058,661.4058,660.0694,660.4983,2949.0
2022-03-15 11:15:00,662.43,662.46,661.73,661.82,1550.0,660.6479,660.6778,659.9498,660.0395,1550.0
2022-03-15 11:20:00,662.09,663.14,661.85,663.02,1806.0,660.3088,661.356,660.0694,661.2363,1806.0
2022-03-15 11:25:00,664.1,665.32,664.1,665.32,3120.0,662.3134,663.5301,662.3134,663.5301,3120.0
2022-03-15 11:30:00,665.06,666.64,665.06,665.96,4196.0,663.2708,664.8466,663.2708,664.1684,4196.0
2022-03-15 11:35:00,666.63,667.5,666.41,667.13,2426.0,664.8366,665.7042,664.6172,665.3352,2426.0
2022-03-15 11:40:00,667.0,667.01,664.67,666.7,6086.0,665.2056,665.2156,662.8819,664.9064,6086.0
2022-03-15 11:45:00,667.33,667.52,666.78,667.02,2080.0,665.5347,665.7242,664.9862,665.2255,2080.0
2022-03-15 11:50:00,667.57,668.24,665.58,665.58,4855.0,665.7741,666.4423,663.7894,663.7894,4855.0
2022-03-15 11:55:00,665.8,666.28,665.51,665.89,916.0,664.0088,664.4875,663.7196,664.0986,916.0
2022-03-15 12:00:00,665.89,665.89,662.61,663.16,1675.0,664.0986,664.0986,660.8274,661.3759,1675.0
2022-03-15 12:05:00,663.16,665.39,663.15,664.73,3584.0,661.3759,663.5999,661.3659,662.9417,3584.0
2022-03-15 12:10:00,664.39,664.39,663.47,664.02,2248.0,662.6026,662.6026,661.6851,662.2336,2248.0
2022-03-15 12:15:00,663.66,664.3,663.18,664.18,20951.0,661.8746,662.5129,661.3959,662.3932,20951.0
2022-03-15 12:20:00,663.49,666.01,662.88,665.52,4045.0,661.705,664.2183,661.0967,663.7296,4045.0
2022-03-15 12:25:00,666.39,667.27,666.39,666.95,620.0,664.5972,665.4749,664.5972,665.1557,620.0
2022-03-15 12:30:00,666.02,667.74,666.02,667.74,1716.0,664.2282,665.9436,664.2282,665.9436,1716.0
2022-03-15 12:35:00,667.98,668.55,667.94,668.55,1397.0,666.183,666.7514,666.1431,666.7514,1397.0
2022-03-15 12:40:00,668.77,668.94,668.31,668.78,2972.0,666.9708,667.1404,666.5121,666.9808,2972.0
2022-03-15 12:45:00,668.53,668.71,667.86,667.86,2653.0,666.7315,666.911,666.0633,666.0633,2653.0
2022-03-15 12:50:00,666.92,667.37,665.84,665.84,2242.0,665.1258,665.5746,664.0487,664.0487,2242.0
2022-03-15 12:55:00,666.51,667.77,666.47,667.77,1520.0,664.7169,665.9735,664.677,665.9735,1520.0
2022-03-15 13:00:00,667.73,667.73,667.06,667.42,1585.0,665.9336,665.9336,665.2654,665.6245,1585.0
2022-03-15 13:05:00,667.3,667.62,666.69,666.73,1305.0,665.5048,665.8239,664.8964,664.9363,1305.0
2022-03-15 13:10:00,666.49,668.06,666.49,667.75,8843.0,664.697,666.2627,664.697,665.9536,8843.0
2022-03-15 13:15:00,667.62,668.28,667.62,667.98,3784.0,665.8239,666.4821,665.8239,666.183,3784.0
2022-03-15 13:20:00,668.13,668.14,667.6,667.76,700.0,666.3326,666.3425,665.804,665.9635,700.0
2022-03-15 13:25:00,667.79,668.36,666.53,666.53,2766.0,665.9935,666.5619,664.7369,664.7369,2766.0
2022-03-15 13:30:00,665.57,665.61,665.0,665.0,1986.0,663.7794,663.8193,663.211,663.211,1986.0
2022-03-15 13:35:00,665.15,665.15,664.09,664.09,722.0,663.3606,663.3606,662.3034,662.3034,722.0
2022-03-15 13:40:00,664.16,665.13,664.08,665.0,1881.0,662.3732,663.3406,662.2934,663.211,1881.0
2022-03-15 13:45:00,664.71,666.05,664.71,665.5,2050.0,662.9218,664.2581,662.9218,663.7096,2050.0
2022-03-15 13:50:00,665.1,667.52,665.01,667.52,6920.0,663.3107,665.7242,663.2209,665.7242,6920.0
2022-03-15 13:55:00,667.07,667.16,665.03,665.22,4412.0,665.2754,665.3652,663.2409,663.4304,4412.0
2022-03-15 14:00:00,664.92,665.54,661.81,661.81,7563.0,663.1312,663.7495,660.0296,660.0296,7563.0
2022-03-15 14:05:00,662.18,663.06,661.76,663.06,3118.0,660.3986,661.2762,659.9797,661.2762,3118.0
2022-03-15 14:10:00,663.05,663.5,662.95,663.04,1700.0,661.2662,661.715,661.1665,661.2562,1700.0
2022-03-15 14:15:00,662.8,663.11,661.5,662.21,3491.0,661.0169,661.3261,659.7204,660.4285,3491.0
2022-03-15 14:20:00,661.85,662.47,661.37,661.94,1275.0,660.0694,660.6878,659.5907,660.1592,1275.0
2022-03-15 14:25:00,662.54,663.18,662.42,662.88,3783.0,660.7576,661.3959,660.6379,661.0967,3783.0
2022-03-15 14:30:00,662.86,663.63,662.6,663.63,1731.0,661.0767,661.8447,660.8174,661.8447,1731.0
2022-03-15 14:35:00,663.62,663.78,663.04,663.1,753.0,661.8347,661.9943,661.2562,661.3161,753.0
2022-03-15 14:40:00,662.79,663.62,662.78,663.62,1120.0,661.0069,661.8347,660.9969,661.8347,1120.0
2022-03-15 14:45:00,663.61,665.13,663.59,665.1,2768.0,661.8247,663.3406,661.8048,663.3107,2768.0
2022-03-15 14:50:00,665.69,666.14,665.69,665.74,1460.0,663.8991,664.3479,663.8991,663.949,1460.0
2022-03-15 14:55:00,666.63,666.64,666.15,666.15,600.0,664.8366,664.8466,664.3579,664.3579,600.0
2022-03-15 15:00:00,666.01,666.93,665.94,666.87,2312.0,664.2183,665.1358,664.1484,665.0759,2312.0
2022-03-15 15:05:00,666.79,667.44,666.79,667.44,2360.0,664.9962,665.6444,664.9962,665.6444,2360.0
2022-03-15 15:10:00,667.62,667.64,667.07,667.32,2670.0,665.8239,665.8439,665.2754,665.5247,2670.0
2022-03-15 15:15:00,667.81,668.25,667.7,668.25,3316.0,666.0134,666.4522,665.9037,666.4522,3316.0
2022-03-15 15:20:00,668.05,668.51,667.86,668.06,2683.0,666.2528,666.7115,666.0633,666.2627,2683.0
2022-03-15 15:25:00,667.92,668.74,667.77,668.19,7106.0,666.1231,666.9409,665.9735,666.3924,7106.0
2022-03-15 15:30:00,668.51,668.75,667.51,667.51,2141.0,666.7115,666.9509,665.7142,665.7142,2141.0
2022-03-15 15:35:00,666.65,667.31,666.56,666.95,2848.0,664.8565,665.5148,664.7668,665.1557,2848.0
2022-03-15 15:40:00,666.67,666.67,665.17,665.25,5215.0,664.8765,664.8765,663.3805,663.4603,5215.0
2022-03-15 15:45:00,665.28,665.67,664.91,665.63,7662.0,663.4902,663.8792,663.1212,663.8393,7662.0
2022-03-15 15:50:00,666.59,667.49,665.99,667.02,7151.0,664.7967,665.6943,664.1983,665.2255,7151.0
2022-03-15 15:55:00,665.01,666.16,664.9,665.62,10816.0,663.2209,664.3679,663.1112,663.8293,10816.0
2022-03-16 09:30:00,670.01,670.04,665.0,666.08,28156.0,668.2075,668.2374,663.211,664.2881,28156.0
2022-03-16 09:35:00,665.0,665.99,663.86,665.07,1282.0,663.211,664.1983,662.074,663.2808,1282.0
2022-03-16 09:40:00,666.81,670.25,666.57,670.25,12667.0,665.0161,668.4468,664.7767,668.4468,12667.0
2022-03-16 09:45:00,670.2,671.0,668.7,670.13,4274.0,668.397,669.1948,666.901,668.3272,4274.0
2022-03-16 09:50:00,670.2,672.0,669.21,671.9,7347.0,668.397,670.1921,667.4096,670.0924,7347.0
2022-03-16 09:55:00,670.56,672.0,670.55,672.0,2172.0,668.756,670.1921,668.746,670.1921,2172.0
2022-03-16 10:00:00,672.48,672.55,671.32,672.53,2708.0,670.6708,670.7407,669.514,670.7207,2708.0
2022-03-16 10:05:00,671.88,674.17,671.4,674.17,3788.0,670.0725,672.3563,669.5938,672.3563,3788.0
2022-03-16 10:10:00,674.61,677.49,674.45,676.84,41144.0,672.7951,675.6674,672.6355,675.0191,41144.0
2022-03-16 10:15:00,677.48,677.48,675.75,675.75,5035.0,675.6574,675.6574,673.9321,673.9321,5035.0
2022-03-16 10:20:00,676.12,676.48,674.55,675.36,4353.0,674.3011,674.6601,672.7353,673.5431,4353.0
2022-03-16 10:25:00,674.29,674.74,672.94,673.05,3184.0,672.476,672.9248,671.1296,671.2393,3184.0
2022-03-16 10:30:00,672.41,672.64,670.83,671.61,2060.0,670.601,670.8304,669.0253,669.8032,2060.0
2022-03-16 10:35:00,671.3,672.61,671.15,672.61,1380.0,669.494,670.8005,669.3444,670.8005,1380.0
2022-03-16 10:40:00,673.19,673.78,670.55,670.81,4281.0,671.3789,671.9674,668.746,669.0053,4281.0
2022-03-16 10:45:00,671.76,673.17,671.76,672.98,2279.0,669.9528,671.359,669.9528,671.1695,2279.0
2022-03-16 10:50:00,672.98,674.11,672.98,674.11,2692.0,671.1695,672.2965,671.1695,672.2965,2692.0
2022-03-16 10:55:00,673.89,674.95,673.24,674.92,2323.0,672.0771,673.1342,671.4288,673.1043,2323.0
2022-03-16 11:00:00,674.87,675.0,673.21,674.63,4207.0,673.0544,673.1841,671.3989,672.8151,4207.0
2022-03-16 11:05:00,674.27,674.27,672.72,673.1,1583.0,672.456,672.456,670.9102,671.2892,1583.0
2022-03-16 11:10:00,672.94,674.59,672.94,673.8,10196.0,671.1296,672.7752,671.1296,671.9873,10196.0
2022-03-16 11:15:00,673.74,673.98,672.52,672.52,1802.0,671.9275,672.1668,670.7107,670.7107,1802.0
2022-03-16 11:20:00,671.64,671.86,671.62,671.71,1070.0,669.8331,670.0525,669.8132,669.9029,1070.0
2022-03-16 11:25:00,671.39,671.84,671.39,671.84,600.0,669.5838,670.0326,669.5838,670.0326,600.0
2022-03-16 11:30:00,671.41,674.62,671.41,674.62,8626.0,669.6037,672.8051,669.6037,672.8051,8626.0
2022-03-16 11:35:00,674.72,676.93,674.35,676.57,8264.0,672.9048,675.1089,672.5358,674.7498,8264.0
2022-03-16 11:40:00,676.43,677.2,676.07,676.08,4252.0,674.6102,675.3782,674.2512,674.2612,4252.0
2022-03-16 11:45:00,676.51,677.89,676.51,677.53,2017.0,674.69,676.0663,674.69,675.7073,2017.0
2022-03-16 11:50:00,677.65,677.65,676.64,677.09,1749.0,675.8269,675.8269,674.8197,675.2684,1749.0
2022-03-16 11:55:00,677.4,677.84,676.63,677.01,4056.0,675.5776,676.0164,674.8097,675.1887,4056.0
2022-03-16 12:00:00,677.05,677.05,675.5,676.44,2600.0,675.2286,675.2286,673.6827,674.6202,2600.0
2022-03-16 12:05:00,676.61,676.98,676.18,676.8,7730.0,674.7897,675.1587,674.3609,674.9792,7730.0
2022-03-16 12:10:00,676.27,676.59,675.98,676.48,3351.0,674.4507,674.7698,674.1614,674.6601,3351.0
2022-03-16 12:15:00,676.48,676.99,675.96,676.82,4440.0,674.6601,675.1687,674.1415,674.9992,4440.0
2022-03-16 12:20:00,677.11,677.16,676.02,676.75,1900.0,675.2884,675.3383,674.2013,674.9294,1900.0
2022-03-16 12:25:00,676.6,677.59,676.41,677.59,1802.0,674.7798,675.7671,674.5903,675.7671,1802.0
2022-03-16 12:30:00,677.4,678.4,677.0,678.38,3203.0,675.5776,676.5749,675.1787,676.555,3203.0
2022-03-16 12:35:00,678.49,678.68,677.94,678.01,1746.0,676.6647,676.8542,676.1162,676.186,1746.0
2022-03-16 12:40:00,677.86,678.23,677.24,678.0,1600.0,676.0364,676.4054,675.418,676.176,1600.0
2022-03-16 12:45:00,677.24,677.44,673.83,673.83,3556.0,675.418,675.6175,672.0172,672.0172,3556.0
2022-03-16 12:50:00,674.5,674.83,674.24,674.24,1000.0,672.6854,673.0145,672.4261,672.4261,1000.0
2022-03-16 12:55:00,674.71,674.91,674.15,674.91,1575.0,672.8948,673.0943,672.3364,673.0943,1575.0
2022-03-16 13:00:00,674.68,674.95,673.89,673.89,1300.0,672.8649,673.1342,672.0771,672.0771,1300.0
2022-03-16 13:05:00,674.09,674.09,673.31,673.87,1035.0,672.2765,672.2765,671.4986,672.0571,1035.0
2022-03-16 13:10:00,673.74,676.04,673.74,676.04,900.0,671.9275,674.2213,671.9275,674.2213,900.0
2022-03-16 13:15:00,675.99,676.35,675.7,676.02,2544.0,674.1714,674.5304,673.8822,674.2013,2544.0
2022-03-16 13:20:00,675.87,676.14,675.86,676.14,800.0,674.0517,674.321,674.0418,674.321,800.0
2022-03-16 13:25:00,676.32,676.44,675.8,676.44,900.0,674.5005,674.6202,673.9819,674.6202,900.0
2022-03-16 13:30:00,675.56,676.33,674.53,674.53,5247.0,673.7426,674.5105,672.7153,672.7153,5247.0
2022-03-16 13:35:00,674.62,675.4,674.59,675.12,1695.0,672.8051,673.583,672.7752,673.3037,1695.0
2022-03-16 13:40:00,674.8,675.0,674.69,674.73,1000.0,672.9846,673.1841,672.8749,672.9148,1000.0
2022-03-16 13:45:00,674.72,675.28,674.67,675.27,1500.0,672.9048,673.4633,672.855,673.4533,1500.0
2022-03-16 13:50:00,675.0,675.43,674.42,675.43,2530.0,673.1841,673.6129,672.6056,673.6129,2530.0
2022-03-16 13:55:00,674.94,675.1,674.42,675.0,1400.0,673.1242,673.2838,672.6056,673.1841,1400.0
2022-03-16 14:00:00,674.59,675.02,673.2,674.72,6329.0,672.7752,673.204,671.3889,672.9048,6329.0
2022-03-16 14:05:00,674.03,675.28,673.0,673.0,6457.0,672.2167,673.4633,671.1895,671.1895,6457.0
2022-03-16 14:10:00,673.01,673.94,671.31,671.31,3205.0,671.1994,672.1269,669.504,669.504,3205.0
2022-03-16 14:15:00,671.93,671.93,670.52,670.52,2888.0,670.1223,670.1223,668.7161,668.7161,2888.0
2022-03-16 14:20:00,670.52,670.52,666.11,666.34,4287.0,668.7161,668.7161,664.318,664.5474,4287.0
2022-03-16 14:25:00,666.09,668.02,665.65,667.18,2843.0,664.298,666.2228,663.8592,665.3851,2843.0
2022-03-16 14:30:00,666.96,667.4,665.37,666.64,2500.0,665.1657,665.6045,663.58,664.8466,2500.0
2022-03-16 14:35:00,666.07,669.04,665.9,669.01,1622.0,664.2781,667.2401,664.1086,667.2102,1622.0
2022-03-16 14:40:00,668.87,669.18,668.0,669.18,819.0,667.0706,667.3797,666.2029,667.3797,819.0
2022-03-16 14:45:00,669.29,669.82,669.29,669.57,400.0,667.4894,668.018,667.4894,667.7687,400.0
2022-03-16 14:50:00,668.99,670.85,668.93,670.1,1599.0,667.1902,669.0452,667.1304,668.2973,1599.0
2022-03-16 14:55:00,670.48,672.49,670.48,670.99,2615.0,668.6762,670.6808,668.6762,669.1849,2615.0
2022-03-16 15:00:00,669.82,669.88,668.76,668.99,2924.0,668.018,668.0778,666.9609,667.1902,2924.0
2022-03-16 15:05:00,669.72,670.2,668.94,669.23,1100.0,667.9183,668.397,667.1404,667.4296,1100.0
2022-03-16 15:10:00,669.55,670.92,669.55,670.92,1279.0,667.7487,669.115,667.7487,669.115,1279.0
2022-03-16 15:15:00,671.02,673.67,670.59,673.66,3111.0,669.2148,671.8576,668.7859,671.8477,3111.0
2022-03-16 15:20:00,674.01,674.77,673.91,674.4,1801.0,672.1967,672.9547,672.097,672.5857,1801.0
2022-03-16 15:25:00,674.52,675.9,674.04,674.21,4966.0,672.7054,674.0816,672.2267,672.3962,4966.0
2022-03-16 15:30:00,673.98,674.1,673.35,673.5,2950.0,672.1668,672.2865,671.5385,671.6881,2950.0
2022-03-16 15:35:00,673.61,674.83,673.14,674.83,3100.0,671.7978,673.0145,671.3291,673.0145,3100.0
2022-03-16 15:40:00,674.84,674.84,673.07,673.4,3334.0,673.0245,673.0245,671.2593,671.5884,3334.0
2022-03-16 15:45:00,673.29,674.9,673.29,674.9,3463.0,671.4787,673.0843,671.4787,673.0843,3463.0
2022-03-16 15:50:00,674.68,675.98,674.68,675.58,8371.0,672.8649,674.1614,672.8649,673.7625,8371.0
2022-03-16 15:55:00,675.88,678.11,675.59,678.09,23615.0,674.0617,676.2857,673.7725,676.2658,23615.0
2022-03-17 09:30:00,676.72,678.67,675.02,677.61,12234.0,674.8994,676.8442,673.204,675.787,12234.0
2022-03-17 09:35:00,678.04,682.17,678.03,681.64,29970.0,676.2159,680.3348,676.2059,679.8062,29970.0
2022-03-17 09:40:00,681.04,684.54,681.03,684.54,10697.0,679.2078,682.6984,679.1978,682.6984,10697.0
2022-03-17 09:45:00,684.99,685.0,683.53,684.99,21438.0,683.1472,683.1572,681.6911,683.1472,21438.0
2022-03-17 09:50:00,684.99,684.99,684.0,684.12,6426.0,683.1472,683.1472,682.1599,682.2795,6426.0
2022-03-17 09:55:00,684.58,686.2,684.03,686.2,8355.0,682.7383,684.3539,682.1898,684.3539,8355.0
2022-03-17 10:00:00,686.46,688.0,685.76,687.85,4916.0,684.6132,686.1491,683.9151,685.9995,4916.0
2022-03-17 10:05:00,687.64,688.0,687.17,687.54,4466.0,685.7901,686.1491,685.3213,685.6903,4466.0
2022-03-17 10:10:00,687.5,688.4,686.64,687.89,5337.0,685.6504,686.548,684.7928,686.0394,5337.0
2022-03-17 10:15:00,687.39,688.26,687.15,687.95,6139.0,685.5407,686.4084,685.3014,686.0992,6139.0
2022-03-17 10:20:00,687.99,688.45,687.11,687.94,6942.0,686.1391,686.5979,685.2615,686.0893,6942.0
2022-03-17 10:25:00,688.38,688.5,687.23,687.31,1842.0,686.5281,686.6478,685.3812,685.461,1842.0
2022-03-17 10:30:00,687.26,687.29,685.52,685.52,10172.0,685.4111,685.441,683.6758,683.6758,10172.0
2022-03-17 10:35:00,685.24,686.13,685.22,685.76,2652.0,683.3965,684.2841,683.3766,683.9151,2652.0
2022-03-17 10:40:00,685.69,685.89,683.96,684.73,4838.0,683.8453,684.0448,682.12,682.8879,4838.0
2022-03-17 10:45:00,685.75,685.75,684.37,685.02,1615.0,683.9051,683.9051,682.5289,683.1771,1615.0
2022-03-17 10:50:00,684.83,686.23,684.28,684.75,3349.0,682.9876,684.3839,682.4391,682.9078,3349.0
2022-03-17 10:55:00,685.0,685.47,684.36,684.36,1244.0,683.1572,683.6259,682.5189,682.5189,1244.0
2022-03-17 11:00:00,684.2,684.22,683.48,684.08,1094.0,682.3593,682.3793,681.6413,682.2396,1094.0
2022-03-17 11:05:00,684.28,685.07,684.11,685.07,1715.0,682.4391,683.227,682.2696,683.227,1715.0
2022-03-17 11:10:00,684.96,684.96,683.97,684.14,1819.0,683.1173,683.1173,682.1299,682.2995,1819.0
2022-03-17 11:15:00,684.26,685.0,684.26,684.43,1281.0,682.4192,683.1572,682.4192,682.5887,1281.0
2022-03-17 11:20:00,684.95,685.0,684.6,684.73,1297.0,683.1073,683.1572,682.7582,682.8879,1297.0
2022-03-17 11:25:00,684.74,684.74,683.13,683.13,300.0,682.8979,682.8979,681.2922,681.2922,300.0
2022-03-17 11:30:00,683.67,684.28,683.14,683.53,3941.0,681.8307,682.4391,681.3022,681.6911,3941.0
2022-03-17 11:35:00,683.57,683.96,683.47,683.48,500.0,681.731,682.12,681.6313,681.6413,500.0
2022-03-17 11:40:00,683.6,683.85,683.13,683.47,1943.0,681.7609,682.0103,681.2922,681.6313,1943.0
2022-03-17 11:45:00,684.35,684.35,680.93,681.22,6174.0,682.5089,682.5089,679.0981,679.3873,6174.0
2022-03-17 11:50:00,680.83,681.53,680.0,680.5,2015.0,678.9984,679.6965,678.1706,678.6693,2015.0
2022-03-17 11:55:00,681.09,681.43,680.65,680.66,549.0,679.2577,679.5968,678.8189,678.8288,549.0
2022-03-17 12:00:00,681.76,682.06,681.51,682.06,500.0,679.9259,680.2251,679.6766,680.2251,500.0
2022-03-17 12:05:00,682.27,683.09,682.27,682.9,685.0,680.4345,681.2523,680.4345,681.0628,685.0
2022-03-17 12:10:00,682.78,683.87,682.62,683.87,1432.0,680.9431,682.0302,680.7836,682.0302,1432.0
2022-03-17 12:15:00,683.57,683.94,682.96,683.66,895.0,681.731,682.1,681.1227,681.8208,895.0
2022-03-17 12:20:00,683.79,685.23,683.78,685.23,1471.0,681.9504,683.3865,681.9404,683.3865,1471.0
2022-03-17 12:25:00,685.2,685.42,685.0,685.14,1722.0,683.3566,683.576,683.1572,683.2968,1722.0
2022-03-17 12:30:00,685.82,685.82,685.58,685.58,800.0,683.975,683.975,683.7356,683.7356,800.0
2022-03-17 12:35:00,685.36,685.83,685.12,685.12,1276.0,683.5162,683.9849,683.2768,683.2768,1276.0
2022-03-17 12:40:00,685.14,685.14,684.55,684.55,1001.0,683.2968,683.2968,682.7084,682.7084,1001.0
2022-03-17 12:45:00,684.22,684.95,683.91,684.88,1800.0,682.3793,683.1073,682.0701,683.0375,1800.0
2022-03-17 12:50:00,685.09,685.09,684.87,684.87,200.0,683.2469,683.2469,683.0275,683.0275,200.0
2022-03-17 12:55:00,685.05,685.35,684.9,685.14,1400.0,683.207,683.5062,683.0574,683.2968,1400.0
2022-03-17 13:00:00,685.48,685.82,685.08,685.72,1440.0,683.6359,683.975,683.237,683.8752,1440.0
2022-03-17 13:05:00,685.83,686.31,685.19,685.19,4770.0,683.9849,684.4636,683.3467,683.3467,4770.0
2022-03-17 13:10:00,685.88,686.05,685.33,685.33,5495.0,684.0348,684.2043,683.4863,683.4863,5495.0
2022-03-17 13:15:00,685.52,686.49,685.52,685.77,1346.0,683.6758,684.6432,683.6758,683.9251,1346.0
2022-03-17 13:20:00,685.92,686.35,685.36,685.36,600.0,684.0747,684.5035,683.5162,683.5162,600.0
2022-03-17 13:25:00,685.53,686.26,685.53,686.25,750.0,683.6857,684.4138,683.6857,684.4038,750.0
2022-03-17 13:30:00,686.21,686.24,685.68,686.09,700.0,684.3639,684.3938,683.8353,684.2442,700.0
2022-03-17 13:35:00,685.75,686.21,685.66,686.21,1163.0,683.9051,684.3639,683.8154,684.3639,1163.0
2022-03-17 13:40:00,686.27,687.83,686.27,687.33,3840.0,684.4238,685.9796,684.4238,685.4809,3840.0
2022-03-17 13:45:00,687.34,687.45,686.73,687.18,1100.0,685.4909,685.6006,684.8825,685.3313,1100.0
2022-03-17 13:50:00,687.0,688.0,687.0,687.79,3139.0,685.1518,686.1491,685.1518,685.9397,3139.0
2022-03-17 13:55:00,688.4,689.99,688.4,689.07,7670.0,686.548,688.1337,686.548,687.2162,7670.0
2022-03-17 14:00:00,688.61,689.11,688.48,689.11,1806.0,686.7575,687.2561,686.6278,687.2561,1806.0
2022-03-17 14:05:00,689.45,689.45,688.79,688.8,1828.0,687.5952,687.5952,686.937,686.9469,1828.0
2022-03-17 14:10:00,689.2,689.23,688.69,689.22,2825.0,687.3459,687.3758,686.8372,687.3658,2825.0
2022-03-17 14:15:00,689.45,689.45,687.79,688.09,2037.0,687.5952,687.5952,685.9397,686.2389,2037.0
2022-03-17 14:20:00,688.98,689.1,687.72,688.68,3722.0,687.1265,687.2461,685.8698,686.8273,3722.0
2022-03-17 14:25:00,688.55,688.55,687.36,687.36,2369.0,686.6976,686.6976,685.5108,685.5108,2369.0
2022-03-17 14:30:00,687.69,688.15,687.51,687.89,1600.0,685.8399,686.2987,685.6604,686.0394,1600.0
2022-03-17 14:35:00,687.96,687.96,687.56,687.56,1301.0,686.1092,686.1092,685.7103,685.7103,1301.0
2022-03-17 14:40:00,687.81,687.95,687.24,687.95,1463.0,685.9596,686.0992,685.3911,686.0992,1463.0
2022-03-17 14:45:00,688.46,689.25,687.84,689.25,1150.0,686.6079,687.3957,685.9895,687.3957,1150.0
2022-03-17 14:50:00,689.06,689.77,688.93,689.1,705.0,687.2062,687.9143,687.0766,687.2461,705.0
2022-03-17 14:55:00,688.73,689.34,688.73,689.09,1678.0,686.8771,687.4855,686.8771,687.2362,1678.0
2022-03-17 15:00:00,688.97,688.97,687.52,688.57,3247.0,687.1165,687.1165,685.6704,686.7176,3247.0
2022-03-17 15:05:00,688.38,688.38,687.07,687.41,3766.0,686.5281,686.5281,685.2216,685.5607,3766.0
2022-03-17 15:10:00,687.73,687.73,684.71,685.04,8702.0,685.8798,685.8798,682.8679,683.1971,8702.0
2022-03-17 15:15:00,685.37,686.52,685.04,686.4,3452.0,683.5262,684.6731,683.1971,684.5534,3452.0
2022-03-17 15:20:00,686.32,686.55,685.37,685.38,1800.0,684.4736,684.703,683.5262,683.5361,1800.0
2022-03-17 15:25:00,685.39,686.62,685.39,686.19,2673.0,683.5461,684.7728,683.5461,684.344,2673.0
2022-03-17 15:30:00,686.19,686.2,684.62,684.77,10928.0,684.344,684.3539,682.7782,682.9278,10928.0
2022-03-17 15:35:00,684.92,685.57,683.97,684.34,5850.0,683.0774,683.7256,682.1299,682.4989,5850.0
2022-03-17 15:40:00,684.36,685.65,684.31,685.63,5130.0,682.5189,683.8054,682.469,683.7855,5130.0
2022-03-17 15:45:00,685.4,685.68,685.04,685.17,9506.0,683.5561,683.8353,683.1971,683.3267,9506.0
2022-03-17 15:50:00,685.16,686.07,684.56,685.24,30336.0,683.3167,684.2243,682.7184,683.3965,30336.0
2022-03-17 15:55:00,684.83,685.97,684.55,685.97,23853.0,682.9876,684.1246,682.7084,684.1246,23853.0
2022-03-18 09:30:00,685.93,686.43,680.78,681.4,107391.0,684.0847,684.5833,678.9485,679.5669,107391.0
2022-03-18 09:35:00,682.08,685.56,681.25,683.91,2820.0,680.245,683.7157,679.4173,682.0701,2820.0
2022-03-18 09:40:00,683.96,685.87,683.29,685.12,4275.0,682.12,684.0248,681.4518,683.2768,4275.0
2022-03-18 09:45:00,684.57,685.52,681.94,681.94,12438.0,682.7283,683.6758,680.1054,680.1054,12438.0
2022-03-18 09:50:00,681.45,683.2,681.44,681.69,3021.0,679.6167,681.362,679.6067,679.8561,3021.0
2022-03-18 09:55:00,681.35,681.7,680.77,681.47,1674.0,679.517,679.866,678.9385,679.6367,1674.0
2022-03-18 10:00:00,681.72,684.91,681.72,684.28,1600.0,679.886,683.0674,679.886,682.4391,1600.0
2022-03-18 10:05:00,682.31,684.93,682.31,684.15,2706.0,680.4744,683.0874,680.4744,682.3095,2706.0
2022-03-18 10:10:00,684.52,685.0,683.37,684.87,2153.0,682.6785,683.1572,681.5316,683.0275,2153.0
2022-03-18 10:15:00,683.85,684.6,683.74,684.1,2409.0,682.0103,682.7582,681.9006,682.2596,2409.0
2022-03-18 10:20:00,684.22,684.6,682.58,683.98,1000.0,682.3793,682.7582,680.7437,682.1399,1000.0
2022-03-18 10:25:00,682.5,685.0,682.5,685.0,400.0,680.6639,683.1572,680.6639,683.1572,400.0
2022-03-18 10:30:00,685.36,685.36,683.54,684.11,2163.0,683.5162,683.5162,681.7011,682.2696,2163.0
2022-03-18 10:35:00,684.57,684.71,682.45,682.88,6633.0,682.7283,682.8679,680.614,681.0429,6633.0
2022-03-18 10:40:00,683.04,684.0,682.48,682.48,4754.0,681.2024,682.1599,680.6439,680.6439,4754.0
2022-03-18 10:45:00,682.0,682.25,681.0,681.36,600.0,680.1652,680.4146,679.1679,679.527,600.0
2022-03-18 10:50:00,681.44,682.07,680.33,680.81,3459.0,679.6067,680.235,678.4997,678.9784,3459.0
2022-03-18 10:55:00,680.51,681.8,680.51,681.44,2508.0,678.6792,679.9658,678.6792,679.6067,2508.0
2022-03-18 11:00:00,681.81,682.79,681.12,682.55,1600.0,679.9757,680.9531,679.2876,680.7138,1600.0
2022-03-18 11:05:00,682.19,682.79,682.19,682.51,4198.0,680.3547,680.9531,680.3547,680.6739,4198.0
2022-03-18 11:10:00,682.7,683.84,682.59,683.37,3840.0,680.8634,682.0003,680.7537,681.5316,3840.0
2022-03-18 11:15:00,683.61,684.28,683.27,683.8,1110.0,681.7709,682.4391,681.4318,681.9604,1110.0
2022-03-18 11:20:00,683.62,683.63,682.92,683.14,1739.0,681.7809,681.7909,681.0828,681.3022,1739.0
2022-03-18 11:25:00,683.1,683.95,683.02,683.95,4447.0,681.2623,682.11,681.1825,682.11,4447.0
2022-03-18 11:30:00,683.8,683.8,681.4,681.41,2372.0,681.9604,681.9604,679.5669,679.5768,2372.0
2022-03-18 11:35:00,681.0,681.17,680.01,680.59,1511.0,679.1679,679.3375,678.1806,678.759,1511.0
2022-03-18 11:40:00,680.22,681.6,680.22,680.93,8042.0,678.39,679.7663,678.39,679.0981,8042.0
2022-03-18 11:45:00,681.27,682.34,681.26,682.34,2844.0,679.4372,680.5043,679.4272,680.5043,2844.0
2022-03-18 11:50:00,682.3,682.93,680.11,680.11,3609.0,680.4644,681.0927,678.2803,678.2803,3609.0
2022-03-18 11:55:00,679.69,681.5,679.69,680.39,2153.0,677.8615,679.6666,677.8615,678.5596,2153.0
2022-03-18 12:00:00,680.02,680.6,679.07,679.07,2293.0,678.1906,678.769,677.2431,677.2431,2293.0
2022-03-18 12:05:00,678.53,678.78,677.65,678.23,4233.0,676.7046,676.9539,675.8269,676.4054,4233.0
2022-03-18 12:10:00,677.38,677.79,677.03,677.26,1811.0,675.5577,675.9666,675.2086,675.438,1811.0
2022-03-18 12:15:00,677.4,679.19,677.4,678.12,1724.0,675.5776,677.3628,675.5776,676.2957,1724.0
2022-03-18 12:20:00,678.29,678.71,678.29,678.71,400.0,676.4652,676.8841,676.4652,676.8841,400.0
2022-03-18 12:25:00,678.97,679.76,678.55,678.99,1036.0,677.1434,677.9313,676.7245,677.1633,1036.0
2022-03-18 12:30:00,679.66,681.6,679.5,681.6,2801.0,677.8315,679.7663,677.672,679.7663,2801.0
2022-03-18 12:35:00,681.91,681.92,680.12,680.83,1500.0,680.0755,680.0855,678.2903,678.9984,1500.0
2022-03-18 12:40:00,680.6,680.87,680.4,680.79,776.0,678.769,679.0383,678.5695,678.9585,776.0
2022-03-18 12:45:00,680.42,680.42,679.11,679.22,1483.0,678.5895,678.5895,677.283,677.3927,1483.0
2022-03-18 12:50:00,679.45,679.45,678.89,679.23,1500.0,677.6221,677.6221,677.0636,677.4027,1500.0
2022-03-18 12:55:00,679.22,679.71,678.57,678.95,3171.0,677.3927,677.8814,676.7445,677.1234,3171.0
2022-03-18 13:00:00,679.34,679.66,679.23,679.46,1255.0,677.5124,677.8315,677.4027,677.6321,1255.0
2022-03-18 13:05:00,679.37,680.0,679.37,680.0,500.0,677.5423,678.1706,677.5423,678.1706,500.0
2022-03-18 13:10:00,680.95,681.07,679.91,679.91,1212.0,679.1181,679.2377,678.0809,678.0809,1212.0
2022-03-18 13:15:00,679.7,679.86,679.33,679.33,1680.0,677.8714,678.031,677.5024,677.5024,1680.0
2022-03-18 13:20:00,679.63,681.02,679.42,681.02,2932.0,677.8016,679.1879,677.5922,679.1879,2932.0
2022-03-18 13:25:00,680.56,681.25,680.55,681.19,1125.0,678.7291,679.4173,678.7191,679.3574,1125.0
2022-03-18 13:30:00,681.2,681.47,681.17,681.47,800.0,679.3674,679.6367,679.3375,679.6367,800.0
2022-03-18 13:35:00,681.44,682.0,681.43,682.0,2396.0,679.6067,680.1652,679.5968,680.1652,2396.0
2022-03-18 13:40:00,682.06,682.69,682.0,682.4,1520.0,680.2251,680.8534,680.1652,680.5642,1520.0
2022-03-18 13:45:00,682.21,682.75,682.2,682.2,912.0,680.3747,680.9132,680.3647,680.3647,912.0
2022-03-18 13:50:00,682.83,682.83,682.1,682.75,1100.0,680.993,680.993,680.265,680.9132,1100.0
2022-03-18 13:55:00,682.49,683.0,682.23,682.76,2871.0,680.6539,681.1625,680.3946,680.9232,2871.0
2022-03-18 14:00:00,682.67,682.79,682.22,682.59,3170.0,680.8334,680.9531,680.3846,680.7537,3170.0
2022-03-18 14:05:00,682.55,682.55,682.13,682.13,1200.0,680.7138,680.7138,680.2949,680.2949,1200.0
2022-03-18 14:10:00,682.08,682.62,682.08,682.62,500.0,680.245,680.7836,680.245,680.7836,500.0
2022-03-18 14:15:00,682.78,682.78,682.37,682.58,1010.0,680.9431,680.9431,680.5342,680.7437,1010.0
2022-03-18 14:20:00,682.32,683.0,682.23,682.6,2300.0,680.4844,681.1625,680.3946,680.7636,2300.0
2022-03-18 14:25:00,682.79,682.79,682.44,682.58,800.0,680.9531,680.9531,680.6041,680.7437,800.0
2022-03-18 14:30:00,682.5,682.5,681.67,682.27,600.0,680.6639,680.6639,679.8361,680.4345,600.0
2022-03-18 14:35:00,682.27,682.83,682.27,682.83,1000.0,680.4345,680.993,680.4345,680.993,1000.0
2022-03-18 14:40:00,682.86,682.97,682.45,682.45,800.0,681.0229,681.1326,680.614,680.614,800.0
2022-03-18 14:45:00,683.0,684.3,683.0,684.3,822.0,681.1625,682.4591,681.1625,682.4591,822.0
2022-03-18 14:50:00,684.88,685.55,684.49,685.18,2424.0,683.0375,683.7057,682.6485,683.3367,2424.0
2022-03-18 14:55:00,685.1,685.15,684.68,685.15,879.0,683.2569,683.3068,682.838,683.3068,879.0
2022-03-18 15:00:00,685.0,685.66,685.0,685.53,2298.0,683.1572,683.8154,683.1572,683.6857,2298.0
2022-03-18 15:05:00,685.38,685.55,685.15,685.43,1046.0,683.5361,683.7057,683.3068,683.586,1046.0
2022-03-18 15:10:00,685.43,686.0,685.15,685.53,4205.0,683.586,684.1545,683.3068,683.6857,4205.0
2022-03-18 15:15:00,685.43,687.47,685.11,687.38,4021.0,683.586,685.6205,683.2669,685.5308,4021.0
2022-03-18 15:20:00,687.32,687.83,687.0,687.8,3601.0,685.4709,685.9796,685.1518,685.9496,3601.0
2022-03-18 15:25:00,687.98,688.14,687.41,687.48,2162.0,686.1291,686.2887,685.5607,685.6305,2162.0
2022-03-18 15:30:00,687.27,688.4,687.27,687.95,3709.0,685.4211,686.548,685.4211,686.0992,3709.0
2022-03-18 15:35:00,687.64,688.11,687.11,687.11,1241.0,685.7901,686.2588,685.2615,685.2615,1241.0
2022-03-18 15:40:00,687.13,688.82,687.13,688.77,3980.0,685.2814,686.9669,685.2814,686.917,3980.0
2022-03-18 15:45:00,688.84,688.84,687.31,687.31,3212.0,686.9868,686.9868,685.461,685.461,3212.0
2022-03-18 15:50:00,687.33,688.34,686.64,687.54,13174.0,685.4809,686.4882,684.7928,685.6903,13174.0
2022-03-18 15:55:00,685.89,687.1,685.68,686.13,27535.0,684.0448,685.2515,683.8353,684.2841,27535.0
2022-03-21 09:30:00,687.07,690.0,685.96,689.63,25650.0,685.2216,688.1437,684.1146,687.7747,25650.0
2022-03-21 09:35:00,689.99,694.4,689.96,692.55,28579.0,688.1337,692.5319,688.1038,690.6869,28579.0
2022-03-21 09:40:00,691.85,694.6,690.98,694.24,12230.0,689.9887,692.7313,689.1211,692.3723,12230.0
2022-03-21 09:45:00,693.12,697.01,693.12,696.17,24358.0,691.2553,695.1349,691.2553,694.2971,24358.0
2022-03-21 09:50:00,696.0,696.01,693.19,693.2,4153.0,694.1276,694.1375,691.3251,691.3351,4153.0
2022-03-21 09:55:00,692.16,692.91,689.44,689.44,3587.0,690.2979,691.0459,687.5852,687.5852,3587.0
2022-03-21 10:00:00,689.44,690.51,687.26,688.09,3327.0,687.5852,688.6523,685.4111,686.2389,3327.0
2022-03-21 10:05:00,687.91,688.84,686.01,688.41,3820.0,686.0593,686.9868,684.1644,686.558,3820.0
2022-03-21 10:10:00,687.94,689.67,687.93,689.24,2632.0,686.0893,687.8146,686.0793,687.3858,2632.0
2022-03-21 10:15:00,689.53,689.6,688.36,689.6,800.0,687.675,687.7448,686.5081,687.7448,800.0
2022-03-21 10:20:00,688.97,689.54,686.64,687.26,7678.0,687.1165,687.685,684.7928,685.4111,7678.0
2022-03-21 10:25:00,687.65,689.47,687.39,689.05,881.0,685.8,687.6151,685.5407,687.1963,881.0
2022-03-21 10:30:00,689.48,690.68,689.31,690.38,2700.0,687.6251,688.8219,687.4556,688.5227,2700.0
2022-03-21 10:35:00,690.18,691.56,690.0,691.56,6317.0,688.3232,689.6995,688.1437,689.6995,6317.0
2022-03-21 10:40:00,690.4,691.05,690.35,690.63,2449.0,688.5426,689.1909,688.4928,688.772,2449.0
2022-03-21 10:45:00,690.26,690.26,687.79,687.8,777.0,688.403,688.403,685.9397,685.9496,777.0
2022-03-21 10:50:00,688.14,689.16,687.63,689.16,1600.0,686.2887,687.306,685.7801,687.306,1600.0
2022-03-21 10:55:00,688.88,689.18,687.54,689.18,730.0,687.0267,687.3259,685.6903,687.3259,730.0
2022-03-21 11:00:00,688.96,690.01,688.95,689.14,2117.0,687.1065,688.1537,687.0965,687.286,2117.0
2022-03-21 11:05:00,689.94,690.05,688.88,689.74,2566.0,688.0839,688.1936,687.0267,687.8844,2566.0
2022-03-21 11:10:00,690.37,693.23,690.0,693.23,2950.0,688.5127,691.365,688.1437,691.365,2950.0
2022-03-21 11:15:00,693.31,695.24,693.3,693.47,6985.0,691.4448,693.3696,691.4348,691.6044,6985.0
2022-03-21 11:20:00,693.56,695.72,693.44,695.72,8850.0,691.6941,693.8483,691.5745,693.8483,8850.0
2022-03-21 11:25:00,695.3,695.3,692.07,692.96,3106.0,693.4295,693.4295,690.2081,691.0958,3106.0
2022-03-21 11:30:00,692.58,693.46,691.98,693.46,2577.0,690.7168,691.5944,690.1184,691.5944,2577.0
2022-03-21 11:35:00,692.96,693.06,692.69,692.69,614.0,691.0958,691.1955,690.8265,690.8265,614.0
2022-03-21 11:40:00,692.65,692.89,691.55,691.65,2835.0,690.7866,691.0259,689.6895,689.7893,2835.0
2022-03-21 11:45:00,691.79,692.02,691.4,691.4,1342.0,689.9289,690.1583,689.5399,689.5399,1342.0
2022-03-21 11:50:00,691.61,691.95,691.21,691.95,13389.0,689.7494,690.0885,689.3505,690.0885,13389.0
2022-03-21 11:55:00,691.2,691.41,690.5,690.5,5801.0,689.3405,689.5499,688.6424,688.6424,5801.0
2022-03-21 12:00:00,690.48,690.98,689.73,689.73,2521.0,688.6224,689.1211,687.8744,687.8744,2521.0
2022-03-21 12:05:00,689.65,691.06,689.46,691.0,1000.0,687.7947,689.2009,687.6052,689.141,1000.0
2022-03-21 12:10:00,691.13,691.55,690.76,691.48,1928.0,689.2707,689.6895,688.9017,689.6197,1928.0
2022-03-21 12:15:00,691.47,691.47,690.9,691.05,546.0,689.6098,689.6098,689.0413,689.1909,546.0
2022-03-21 12:20:00,690.91,691.38,690.91,691.13,700.0,689.0513,689.52,689.0513,689.2707,700.0
2022-03-21 12:25:00,690.39,690.55,689.44,689.77,537.0,688.5327,688.6922,687.5852,687.9143,537.0
2022-03-21 12:30:00,688.19,688.19,686.76,688.05,1753.0,686.3386,686.3386,684.9124,686.199,1753.0
2022-03-21 12:35:00,687.08,689.14,686.77,689.14,2234.0,685.2316,687.286,684.9224,687.286,2234.0
2022-03-21 12:40:00,690.18,690.48,689.95,689.96,1800.0,688.3232,688.6224,688.0939,688.1038,1800.0
2022-03-21 12:45:00,689.13,689.47,688.54,688.55,2060.0,687.2761,687.6151,686.6876,686.6976,2060.0
2022-03-21 12:50:00,688.52,688.52,687.0,687.0,890.0,686.6677,686.6677,685.1518,685.1518,890.0
2022-03-21 12:55:00,687.0,687.62,686.49,686.93,1057.0,685.1518,685.7701,684.6432,685.082,1057.0
2022-03-21 13:00:00,687.21,687.58,686.82,687.48,1932.0,685.3612,685.7302,684.9723,685.6305,1932.0
2022-03-21 13:05:00,687.54,688.44,686.77,686.91,1787.0,685.6903,686.5879,684.9224,685.062,1787.0
2022-03-21 13:10:00,686.92,687.17,685.62,687.15,3895.0,685.072,685.3213,683.7755,685.3014,3895.0
2022-03-21 13:15:00,687.43,688.87,687.43,688.87,5103.0,685.5806,687.0168,685.5806,687.0168,5103.0
2022-03-21 13:20:00,688.85,690.0,688.85,690.0,1632.0,686.9968,688.1437,686.9968,688.1437,1632.0
2022-03-21 13:25:00,690.98,691.73,690.98,691.21,2650.0,689.1211,689.8691,689.1211,689.3505,2650.0
2022-03-21 13:30:00,690.67,691.1,690.66,691.1,600.0,688.8119,689.2408,688.8019,689.2408,600.0
2022-03-21 13:35:00,690.48,691.03,690.48,690.92,1273.0,688.6224,689.1709,688.6224,689.0612,1273.0
2022-03-21 13:40:00,690.26,690.26,688.43,688.43,2178.0,688.403,688.403,686.5779,686.5779,2178.0
2022-03-21 13:45:00,689.55,689.85,689.14,689.45,2100.0,687.6949,687.9941,687.286,687.5952,2100.0
2022-03-21 13:50:00,689.01,690.06,689.01,689.6,1052.0,687.1564,688.2036,687.1564,687.7448,1052.0
2022-03-21 13:55:00,689.47,690.03,689.47,690.03,300.0,687.6151,688.1736,687.6151,688.1736,300.0
2022-03-21 14:00:00,690.23,690.23,687.86,687.86,1093.0,688.3731,688.3731,686.0095,686.0095,1093.0
2022-03-21 14:05:00,687.51,689.57,687.51,689.57,1450.0,685.6604,687.7149,685.6604,687.7149,1450.0
2022-03-21 14:10:00,689.28,690.27,689.09,689.59,2242.0,687.4257,688.413,687.2362,687.7348,2242.0
2022-03-21 14:15:00,690.05,690.23,689.2,689.42,840.0,688.1936,688.3731,687.3459,687.5653,840.0
2022-03-21 14:20:00,690.13,691.43,690.13,691.21,950.0,688.2734,689.5699,688.2734,689.3505,950.0
2022-03-21 14:25:00,691.66,691.66,690.91,691.28,700.0,689.7992,689.7992,689.0513,689.4203,700.0
2022-03-21 14:30:00,691.5,692.18,691.41,691.79,1500.0,689.6397,690.3179,689.5499,689.9289,1500.0
2022-03-21 14:35:00,692.18,692.18,691.95,691.95,1409.0,690.3179,690.3179,690.0885,690.0885,1409.0
2022-03-21 14:40:00,691.89,692.11,691.42,692.11,1000.0,690.0286,690.248,689.5599,690.248,1000.0
2022-03-21 14:45:00,692.18,692.28,691.72,691.72,1100.0,690.3179,690.4176,689.8591,689.8591,1100.0
2022-03-21 14:50:00,690.4,691.44,690.4,691.22,2763.0,688.5426,689.5798,688.5426,689.3604,2763.0
2022-03-21 14:55:00,691.23,691.29,689.82,689.82,1100.0,689.3704,689.4302,687.9642,687.9642,1100.0
2022-03-21 15:00:00,689.9,691.13,689.9,691.13,1473.0,688.044,689.2707,688.044,689.2707,1473.0
2022-03-21 15:05:00,690.77,691.4,690.77,690.88,1438.0,688.9116,689.5399,688.9116,689.0213,1438.0
2022-03-21 15:10:00,691.23,691.61,691.05,691.61,600.0,689.3704,689.7494,689.1909,689.7494,600.0
2022-03-21 15:15:00,692.01,692.63,691.82,691.97,2106.0,690.1483,690.7666,689.9588,690.1084,2106.0
2022-03-21 15:20:00,692.66,692.96,692.39,692.96,1370.0,690.7966,691.0958,690.5273,691.0958,1370.0
2022-03-21 15:25:00,692.83,692.86,692.09,692.09,2305.0,690.9661,690.996,690.2281,690.2281,2305.0
2022-03-21 15:30:00,691.51,692.51,691.49,692.38,4235.0,689.6497,690.647,689.6297,690.5173,4235.0
2022-03-21 15:35:00,692.39,692.4,691.3,692.09,3529.0,690.5273,690.5373,689.4402,690.2281,3529.0
2022-03-21 15:40:00,691.72,692.54,691.65,691.77,3613.0,689.8591,690.6769,689.7893,689.909,3613.0
2022-03-21 15:45:00,691.77,693.21,691.54,691.54,4895.0,689.909,691.3451,689.6796,689.6796,4895.0
2022-03-21 15:50:00,691.83,693.84,691.83,693.01,5832.0,689.9688,691.9734,689.9688,691.1456,5832.0
2022-03-21 15:55:00,692.54,693.87,692.53,693.66,30226.0,690.6769,692.0033,690.6669,691.7939,30226.0
2022-03-22 09:30:00,695.05,695.05,690.06,690.06,19126.0,693.1801,693.1801,688.2036,688.2036,19126.0
2022-03-22 09:35:00,689.84,689.98,686.97,686.97,4971.0,687.9841,688.1238,685.1219,685.1219,4971.0
2022-03-22 09:40:00,687.2,688.6,687.2,687.57,5070.0,685.3512,686.7475,685.3512,685.7203,5070.0
2022-03-22 09:45:00,687.12,689.12,686.85,689.12,3524.0,685.2715,687.2661,685.0022,687.2661,3524.0
2022-03-22 09:50:00,689.43,689.82,687.13,687.13,2450.0,687.5752,687.9642,685.2814,685.2814,2450.0
2022-03-22 09:55:00,687.54,687.54,686.03,687.3,2530.0,685.6903,685.6903,684.1844,685.451,2530.0
2022-03-22 10:00:00,687.16,687.61,684.05,684.51,3192.0,685.3114,685.7601,682.2097,682.6685,3192.0
2022-03-22 10:05:00,684.1,686.68,683.68,686.66,6754.0,682.2596,684.8326,681.8407,684.8127,6754.0
2022-03-22 10:10:00,688.65,690.87,687.84,689.95,5693.0,686.7973,689.0114,685.9895,688.0939,5693.0
2022-03-22 10:15:00,689.7,689.7,685.74,685.88,1823.0,687.8445,687.8445,683.8952,684.0348,1823.0
2022-03-22 10:20:00,686.74,690.01,686.74,690.01,1736.0,684.8925,688.1537,684.8925,688.1537,1736.0
2022-03-22 10:25:00,689.59,691.94,688.11,688.11,5872.0,687.7348,690.0785,686.2588,686.2588,5872.0
2022-03-22 10:30:00,687.26,687.27,685.6,686.33,2460.0,685.4111,685.4211,683.7556,684.4836,2460.0
2022-03-22 10:35:00,686.33,687.44,686.32,687.44,1222.0,684.4836,685.5906,684.4736,685.5906,1222.0
2022-03-22 10:40:00,687.56,689.31,686.47,689.31,3196.0,685.7103,687.4556,684.6232,687.4556,3196.0
2022-03-22 10:45:00,688.67,690.04,688.57,690.04,2267.0,686.8173,688.1836,686.7176,688.1836,2267.0
2022-03-22 10:50:00,690.86,690.91,689.48,689.48,1580.0,689.0014,689.0513,687.6251,687.6251,1580.0
2022-03-22 10:55:00,688.91,688.91,688.1,688.38,800.0,687.0566,687.0566,686.2488,686.5281,800.0
2022-03-22 11:00:00,687.71,688.9,686.61,686.61,4389.0,685.8599,687.0467,684.7628,684.7628,4389.0
2022-03-22 11:05:00,686.85,688.55,686.25,688.55,2230.0,685.0022,686.6976,684.4038,686.6976,2230.0
2022-03-22 11:10:00,688.78,689.15,688.78,689.15,647.0,686.927,687.296,686.927,687.296,647.0
2022-03-22 11:15:00,688.21,689.14,687.64,688.21,1116.0,686.3585,687.286,685.7901,686.3585,1116.0
2022-03-22 11:20:00,688.48,688.74,688.48,688.74,300.0,686.6278,686.8871,686.6278,686.8871,300.0
2022-03-22 11:25:00,688.69,689.98,688.54,689.89,945.0,686.8372,688.1238,686.6876,688.034,945.0
2022-03-22 11:30:00,690.21,690.42,690.06,690.06,713.0,688.3532,688.5626,688.2036,688.2036,713.0
2022-03-22 11:35:00,688.93,690.04,688.93,689.68,1300.0,687.0766,688.1836,687.0766,687.8246,1300.0
2022-03-22 11:40:00,689.23,689.23,687.97,688.35,2370.0,687.3758,687.3758,686.1192,686.4982,2370.0
2022-03-22 11:45:00,687.88,688.46,687.65,688.46,1200.0,686.0294,686.6079,685.8,686.6079,1200.0
2022-03-22 11:50:00,688.11,688.62,687.4,688.62,1000.0,686.2588,686.7674,685.5507,686.7674,1000.0
2022-03-22 11:55:00,689.35,689.69,689.33,689.33,300.0,687.4955,687.8345,687.4755,687.4755,300.0
2022-03-22 12:00:00,689.51,690.65,689.51,690.3,1625.0,687.655,688.792,687.655,688.4429,1625.0
2022-03-22 12:05:00,690.5,690.5,690.11,690.29,1000.0,688.6424,688.6424,688.2534,688.4329,1000.0
2022-03-22 12:10:00,689.78,690.0,689.34,689.96,1862.0,687.9243,688.1437,687.4855,688.1038,1862.0
2022-03-22 12:15:00,690.32,691.16,690.32,691.06,652.0,688.4629,689.3006,688.4629,689.2009,652.0
2022-03-22 12:20:00,691.08,692.0,690.11,691.96,2831.0,689.2208,690.1383,688.2534,690.0984,2831.0
2022-03-22 12:25:00,691.04,691.04,690.42,690.65,700.0,689.1809,689.1809,688.5626,688.792,700.0
2022-03-22 12:30:00,690.47,690.47,690.02,690.23,800.0,688.6125,688.6125,688.1637,688.3731,800.0
2022-03-22 12:35:00,690.56,690.72,690.25,690.31,600.0,688.7022,688.8618,688.393,688.4529,600.0
2022-03-22 12:40:00,690.73,690.85,690.45,690.71,700.0,688.8718,688.9914,688.5925,688.8518,700.0
2022-03-22 12:45:00,690.26,691.66,690.26,691.66,1765.0,688.403,689.7992,688.403,689.7992,1765.0
2022-03-22 12:50:00,691.8,692.43,691.8,692.43,600.0,689.9389,690.5672,689.9389,690.5672,600.0
2022-03-22 12:55:00,692.22,692.22,691.66,692.01,1999.0,690.3577,690.3577,689.7992,690.1483,1999.0
2022-03-22 13:00:00,691.59,692.67,691.22,692.0,5169.0,689.7294,690.8065,689.3604,690.1383,5169.0
2022-03-22 13:05:00,691.87,692.2,691.86,692.14,795.0,690.0087,690.3378,689.9987,690.278,795.0
2022-03-22 13:10:00,692.15,692.66,691.91,692.31,686.0,690.2879,690.7966,690.0486,690.4475,686.0
2022-03-22 13:15:00,692.81,693.0,692.29,692.33,2068.0,690.9462,691.1356,690.4276,690.4674,2068.0
2022-03-22 13:20:00,692.26,692.26,691.68,692.15,1538.0,690.3976,690.3976,689.8192,690.2879,1538.0
2022-03-22 13:25:00,692.98,692.98,692.15,692.52,1000.0,691.1157,691.1157,690.2879,690.6569,1000.0
2022-03-22 13:30:00,692.98,692.98,692.6,692.61,300.0,691.1157,691.1157,690.7367,690.7467,300.0
2022-03-22 13:35:00,692.6,694.0,692.46,694.0,4553.0,690.7367,692.133,690.5971,692.133,4553.0
2022-03-22 13:40:00,694.37,694.81,694.37,694.46,1475.0,692.502,692.9408,692.502,692.5917,1475.0
2022-03-22 13:45:00,694.62,694.63,692.8,693.38,5095.0,692.7513,692.7613,690.9362,691.5146,5095.0
2022-03-22 13:50:00,693.53,693.63,693.18,693.63,300.0,691.6642,691.7639,691.3152,691.7639,300.0
2022-03-22 13:55:00,693.74,693.78,693.23,693.65,1117.0,691.8737,691.9135,691.365,691.7839,1117.0
2022-03-22 14:00:00,693.31,693.31,693.02,693.02,500.0,691.4448,691.4448,691.1556,691.1556,500.0
2022-03-22 14:05:00,693.0,693.19,692.81,693.03,845.0,691.1356,691.3251,690.9462,691.1656,845.0
2022-03-22 14:10:00,692.81,693.36,692.7,693.21,900.0,690.9462,691.4947,690.8365,691.3451,900.0
2022-03-22 14:15:00,692.86,693.0,692.38,692.53,1300.0,690.996,691.1356,690.5173,690.6669,1300.0
2022-03-22 14:20:00,692.05,692.42,692.05,692.42,400.0,690.1882,690.5572,690.1882,690.5572,400.0
2022-03-22 14:25:00,692.19,692.76,691.87,692.76,729.0,690.3278,690.8963,690.0087,690.8963,729.0
2022-03-22 14:30:00,692.95,694.16,692.95,694.16,1218.0,691.0858,692.2925,691.0858,692.2925,1218.0
2022-03-22 14:35:00,693.73,694.14,693.72,694.02,1149.0,691.8637,692.2726,691.8537,692.1529,1149.0
2022-03-22 14:40:00,694.35,694.44,693.85,694.25,1900.0,692.482,692.5718,691.9834,692.3823,1900.0
2022-03-22 14:45:00,693.92,694.18,693.73,693.84,800.0,692.0532,692.3125,691.8637,691.9734,800.0
2022-03-22 14:50:00,693.72,694.44,693.72,694.44,960.0,691.8537,692.5718,691.8537,692.5718,960.0
2022-03-22 14:55:00,694.45,694.88,694.45,694.5,1748.0,692.5817,693.0106,692.5817,692.6316,1748.0
2022-03-22 15:00:00,694.59,694.98,694.49,694.49,1316.0,692.7214,693.1103,692.6216,692.6216,1316.0
2022-03-22 15:05:00,694.59,694.67,693.71,693.91,2918.0,692.7214,692.8012,691.8437,692.0432,2918.0
2022-03-22 15:10:00,693.72,693.86,693.19,693.19,1128.0,691.8537,691.9933,691.3251,691.3251,1128.0
2022-03-22 15:15:00,693.16,693.59,692.73,692.73,3475.0,691.2952,691.7241,690.8664,690.8664,3475.0
2022-03-22 15:20:00,692.86,692.95,691.74,692.05,1550.0,690.996,691.0858,689.879,690.1882,1550.0
2022-03-22 15:25:00,691.79,692.3,691.78,691.95,3718.0,689.9289,690.4375,689.9189,690.0885,3718.0
2022-03-22 15:30:00,692.0,693.28,691.85,692.67,5243.0,690.1383,691.4149,689.9887,690.8065,5243.0
2022-03-22 15:35:00,692.83,694.25,692.83,693.83,5212.0,690.9661,692.3823,690.9661,691.9634,5212.0
2022-03-22 15:40:00,693.68,694.09,693.37,693.93,3000.0,691.8138,692.2227,691.5046,692.0631,3000.0
2022-03-22 15:45:00,693.96,694.5,693.33,693.5,5500.0,692.0931,692.6316,691.4648,691.6343,5500.0
2022-03-22 15:50:00,694.13,694.19,693.34,693.36,8367.0,692.2626,692.3224,691.4747,691.4947,8367.0
2022-03-22 15:55:00,693.14,693.24,692.14,693.0,23266.0,691.2753,691.375,690.278,691.1356,23266.0
2022-03-23 09:30:00,693.04,693.04,687.77,688.11,9294.0,691.1755,691.1755,685.9197,686.2588,9294.0
2022-03-23 09:35:00,688.84,689.83,687.07,689.36,3858.0,686.9868,687.9742,685.2216,687.5054,3858.0
2022-03-23 09:40:00,689.37,689.37,686.27,687.06,3755.0,687.5154,687.5154,684.4238,685.2116,3755.0
2022-03-23 09:45:00,687.46,688.49,686.08,687.77,4313.0,685.6105,686.6378,684.2343,685.9197,4313.0
2022-03-23 09:50:00,688.46,688.52,686.58,686.83,2191.0,686.6079,686.6677,684.7329,684.9822,2191.0
2022-03-23 09:55:00,686.15,686.16,683.14,683.18,2608.0,684.3041,684.314,681.3022,681.3421,2608.0
2022-03-23 10:00:00,683.62,684.03,683.14,683.73,2970.0,681.7809,682.1898,681.3022,681.8906,2970.0
2022-03-23 10:05:00,684.05,685.46,683.37,684.38,4569.0,682.2097,683.6159,681.5316,682.5388,4569.0
2022-03-23 10:10:00,683.98,684.4,682.71,683.25,4439.0,682.1399,682.5588,680.8733,681.4119,4439.0
2022-03-23 10:15:00,683.44,684.45,682.89,682.93,2107.0,681.6014,682.6086,681.0528,681.0927,2107.0
2022-03-23 10:20:00,682.5,682.5,681.0,681.0,2600.0,680.6639,680.6639,679.1679,679.1679,2600.0
2022-03-23 10:25:00,680.67,680.67,678.39,680.25,4794.0,678.8388,678.8388,676.5649,678.4199,4794.0
2022-03-23 10:30:00,680.15,680.49,679.23,679.92,2981.0,678.3202,678.6593,677.4027,678.0908,2981.0
2022-03-23 10:35:00,680.58,681.23,680.53,680.53,550.0,678.7491,679.3973,678.6992,678.6992,550.0
2022-03-23 10:40:00,680.52,680.52,679.55,679.55,1848.0,678.6892,678.6892,677.7218,677.7218,1848.0
2022-03-23 10:45:00,680.23,680.9,680.11,680.11,2477.0,678.4,679.0682,678.2803,678.2803,2477.0
2022-03-23 10:50:00,679.41,679.41,678.0,679.14,2572.0,677.5822,677.5822,676.176,677.3129,2572.0
2022-03-23 10:55:00,679.37,679.37,679.01,679.14,1119.0,677.5423,677.5423,677.1833,677.3129,1119.0
2022-03-23 11:00:00,679.23,680.0,678.76,679.71,3367.0,677.4027,678.1706,676.934,677.8814,3367.0
2022-03-23 11:05:00,679.76,679.77,678.61,678.61,520.0,677.9313,677.9412,676.7844,676.7844,520.0
2022-03-23 11:10:00,678.67,678.96,678.43,678.43,1510.0,676.8442,677.1334,676.6048,676.6048,1510.0
2022-03-23 11:15:00,678.58,679.79,678.39,679.79,3200.0,676.7544,677.9612,676.5649,677.9612,3200.0
2022-03-23 11:20:00,679.87,680.2,679.19,680.01,2500.0,678.041,678.3701,677.3628,678.1806,2500.0
2022-03-23 11:25:00,680.0,680.26,679.77,680.26,1877.0,678.1706,678.4299,677.9412,678.4299,1877.0
2022-03-23 11:30:00,680.28,681.15,679.15,680.0,11475.0,678.4499,679.3175,677.3229,678.1706,11475.0
2022-03-23 11:35:00,679.97,679.97,678.82,679.11,6701.0,678.1407,678.1407,676.9938,677.283,6701.0
2022-03-23 11:40:00,679.0,679.0,677.24,678.0,1298.0,677.1733,677.1733,675.418,676.176,1298.0
2022-03-23 11:45:00,677.8,678.38,677.52,678.38,700.0,675.9765,676.555,675.6973,676.555,700.0
2022-03-23 11:50:00,678.37,678.87,678.37,678.87,836.0,676.545,677.0437,676.545,677.0437,836.0
2022-03-23 11:55:00,678.81,678.81,677.7,677.7,600.0,676.9838,676.9838,675.8768,675.8768,600.0
2022-03-23 12:00:00,678.26,678.27,677.25,677.25,300.0,676.4353,676.4453,675.428,675.428,300.0
2022-03-23 12:05:00,677.31,677.49,676.13,676.43,1638.0,675.4879,675.6674,674.311,674.6102,1638.0
2022-03-23 12:10:00,676.7,676.7,675.81,675.82,800.0,674.8795,674.8795,673.9919,674.0019,800.0
2022-03-23 12:15:00,675.68,675.94,674.38,675.68,2341.0,673.8622,674.1215,672.5657,673.8622,2341.0
2022-03-23 12:20:00,675.67,675.82,675.29,675.82,600.0,673.8523,674.0019,673.4733,674.0019,600.0
2022-03-23 12:25:00,675.59,676.38,675.59,676.18,1158.0,673.7725,674.5604,673.7725,674.3609,1158.0
2022-03-23 12:30:00,676.66,677.16,676.08,676.1,1257.0,674.8396,675.3383,674.2612,674.2811,1257.0
2022-03-23 12:35:00,675.95,676.23,675.0,675.34,1450.0,674.1315,674.4108,673.1841,673.5232,1450.0
2022-03-23 12:40:00,675.0,675.85,674.44,675.73,3158.0,673.1841,674.0318,672.6256,673.9121,3158.0
2022-03-23 12:45:00,675.75,676.18,674.93,674.93,1367.0,673.9321,674.3609,673.1143,673.1143,1367.0
2022-03-23 12:50:00,674.62,675.55,674.62,675.55,3602.0,672.8051,673.7326,672.8051,673.7326,3602.0
2022-03-23 12:55:00,675.5,675.5,674.76,675.29,4400.0,673.6827,673.6827,672.9447,673.4733,4400.0
2022-03-23 13:00:00,675.56,675.56,675.0,675.0,450.0,673.7426,673.7426,673.1841,673.1841,450.0
2022-03-23 13:05:00,675.68,676.0,675.12,675.69,3270.0,673.8622,674.1814,673.3037,673.8722,3270.0
2022-03-23 13:10:00,675.46,675.81,675.2,675.81,905.0,673.6428,673.9919,673.3835,673.9919,905.0
2022-03-23 13:15:00,675.88,675.89,674.38,674.5,3300.0,674.0617,674.0717,672.5657,672.6854,3300.0
2022-03-23 13:20:00,674.57,674.57,674.45,674.46,500.0,672.7552,672.7552,672.6355,672.6455,500.0
2022-03-23 13:25:00,674.37,674.66,674.11,674.37,1958.0,672.5558,672.845,672.2965,672.5558,1958.0
2022-03-23 13:30:00,674.25,674.67,674.08,674.24,3026.0,672.4361,672.855,672.2665,672.4261,3026.0
2022-03-23 13:35:00,673.89,673.89,672.14,672.14,2385.0,672.0771,672.0771,670.3318,670.3318,2385.0
2022-03-23 13:40:00,672.14,672.35,671.89,671.91,1900.0,670.3318,670.5412,670.0824,670.1024,1900.0
2022-03-23 13:45:00,671.65,672.04,671.35,671.93,1500.0,669.8431,670.232,669.5439,670.1223,1500.0
2022-03-23 13:50:00,671.82,672.42,670.15,670.8,12367.0,670.0126,670.611,668.3471,668.9954,12367.0
2022-03-23 13:55:00,671.34,671.57,670.54,670.57,1753.0,669.5339,669.7633,668.7361,668.766,1753.0
2022-03-23 14:00:00,670.55,671.73,670.17,671.43,1882.0,668.746,669.9229,668.3671,669.6237,1882.0
2022-03-23 14:05:00,671.2,671.99,671.06,671.53,2450.0,669.3943,670.1822,669.2547,669.7234,2450.0
2022-03-23 14:10:00,671.58,672.57,671.52,672.57,1022.0,669.7733,670.7606,669.7134,670.7606,1022.0
2022-03-23 14:15:00,672.23,672.68,670.18,671.19,4293.0,670.4215,670.8703,668.377,669.3843,4293.0
2022-03-23 14:20:00,672.05,673.14,671.92,672.54,1330.0,670.242,671.3291,670.1124,670.7307,1330.0
2022-03-23 14:25:00,672.56,672.65,672.55,672.61,500.0,670.7506,670.8404,670.7407,670.8005,500.0
2022-03-23 14:30:00,672.15,672.54,672.06,672.19,1222.0,670.3417,670.7307,670.252,670.3816,1222.0
2022-03-23 14:35:00,672.15,672.5,672.09,672.42,828.0,670.3417,670.6908,670.2819,670.611,828.0
2022-03-23 14:40:00,671.73,671.73,670.84,670.87,1160.0,669.9229,669.9229,669.0353,669.0652,1160.0
2022-03-23 14:45:00,671.12,672.9,671.1,672.9,1790.0,669.3145,671.0897,669.2946,671.0897,1790.0
2022-03-23 14:50:00,672.32,672.39,671.84,671.98,700.0,670.5113,670.5811,670.0326,670.1722,700.0
2022-03-23 14:55:00,671.15,671.37,671.04,671.04,700.0,669.3444,669.5638,669.2347,669.2347,700.0
2022-03-23 15:00:00,670.59,671.4,670.5,670.61,1926.0,668.7859,669.5938,668.6962,668.8059,1926.0
2022-03-23 15:05:00,670.56,670.89,670.32,670.89,1456.0,668.756,669.0851,668.5167,669.0851,1456.0
2022-03-23 15:10:00,670.34,670.71,669.74,670.38,3775.0,668.5366,668.9056,667.9382,668.5765,3775.0
2022-03-23 15:15:00,670.25,670.61,669.81,670.0,2775.0,668.4468,668.8059,668.008,668.1975,2775.0
2022-03-23 15:20:00,670.4,671.12,670.0,671.12,600.0,668.5964,669.3145,668.1975,669.3145,600.0
2022-03-23 15:25:00,671.26,672.0,671.22,671.82,1875.0,669.4541,670.1921,669.4142,670.0126,1875.0
2022-03-23 15:30:00,671.15,671.33,670.81,670.82,1159.0,669.3444,669.5239,669.0053,669.0153,1159.0
2022-03-23 15:35:00,670.66,671.05,670.66,670.83,700.0,668.8557,669.2447,668.8557,669.0253,700.0
2022-03-23 15:40:00,670.89,671.95,670.1,671.76,1800.0,669.0851,670.1423,668.2973,669.9528,1800.0
2022-03-23 15:45:00,672.24,672.53,671.01,671.01,3413.0,670.4315,670.7207,669.2048,669.2048,3413.0
2022-03-23 15:50:00,671.01,671.01,667.88,668.63,10182.0,669.2048,669.2048,666.0832,666.8312,10182.0
2022-03-23 15:55:00,668.86,669.82,668.61,669.0,10998.0,667.0606,668.018,666.8113,667.2002,10998.0
2022-03-24 09:30:00,667.31,672.36,666.35,669.66,14391.0,665.5148,670.5512,664.5573,667.8584,14391.0
2022-03-24 09:35:00,667.9,670.32,667.61,668.68,3419.0,666.1032,668.5167,665.814,666.8811,3419.0
2022-03-24 09:40:00,670.12,672.22,669.16,670.31,2750.0,668.3172,670.4115,667.3598,668.5067,2750.0
2022-03-24 09:45:00,671.0,672.87,671.0,672.61,2250.0,669.1948,671.0598,669.1948,670.8005,2250.0
2022-03-24 09:50:00,672.5,673.78,672.18,673.5,1742.0,670.6908,671.9674,670.3717,671.6881,1742.0
2022-03-24 09:55:00,674.1,677.43,674.09,676.73,2273.0,672.2865,675.6075,672.2765,674.9094,2273.0
2022-03-24 10:00:00,677.55,678.65,677.15,677.15,3218.0,675.7272,676.8243,675.3283,675.3283,3218.0
2022-03-24 10:05:00,676.87,677.61,676.82,677.35,1763.0,675.049,675.787,674.9992,675.5277,1763.0
2022-03-24 10:10:00,677.41,677.59,676.93,677.59,1300.0,675.5876,675.7671,675.1089,675.7671,1300.0
2022-03-24 10:15:00,677.1,678.3,676.61,676.61,950.0,675.2784,676.4752,674.7897,674.7897,950.0
2022-03-24 10:20:00,676.7,677.5,676.61,677.27,1000.0,674.8795,675.6773,674.7897,675.448,1000.0
2022-03-24 10:25:00,676.71,677.74,676.71,676.86,525.0,674.8895,675.9167,674.8895,675.0391,525.0
2022-03-24 10:30:00,677.65,677.66,677.21,677.6,530.0,675.8269,675.8369,675.3881,675.7771,530.0
2022-03-24 10:35:00,677.27,677.28,676.7,676.7,200.0,675.448,675.4579,674.8795,674.8795,200.0
2022-03-24 10:40:00,676.1,676.32,675.81,676.2,1000.0,674.2811,674.5005,673.9919,674.3808,1000.0
2022-03-24 10:45:00,677.11,677.11,676.24,676.25,384.0,675.2884,675.2884,674.4207,674.4307,384.0
2022-03-24 10:50:00,676.81,676.81,676.81,676.81,100.0,674.9892,674.9892,674.9892,674.9892,100.0
2022-03-24 10:55:00,677.0,678.07,676.23,678.07,2592.0,675.1787,676.2458,674.4108,676.2458,2592.0
2022-03-24 11:00:00,679.0,679.92,678.76,679.06,3720.0,677.1733,678.0908,676.934,677.2331,3720.0
2022-03-24 11:05:00,679.39,679.9,677.84,678.4,7567.0,677.5623,678.0709,676.0164,676.5749,7567.0
2022-03-24 11:10:00,678.77,678.82,678.77,678.82,400.0,676.9439,676.9938,676.9439,676.9938,400.0
2022-03-24 11:15:00,678.66,678.66,678.65,678.66,150.0,676.8342,676.8342,676.8243,676.8342,150.0
2022-03-24 11:20:00,678.73,678.73,678.73,678.73,100.0,676.904,676.904,676.904,676.904,100.0
2022-03-24 11:25:00,678.19,678.46,677.76,678.24,800.0,676.3655,676.6348,675.9366,676.4154,800.0
2022-03-24 11:30:00,678.04,678.05,677.0,677.0,1700.0,676.2159,676.2259,675.1787,675.1787,1700.0
2022-03-24 11:35:00,677.37,678.18,676.64,676.64,2963.0,675.5477,676.3555,674.8197,674.8197,2963.0
2022-03-24 11:40:00,676.93,678.0,676.77,676.77,1700.0,675.1089,676.176,674.9493,674.9493,1700.0
2022-03-24 11:45:00,676.38,676.38,676.26,676.26,700.0,674.5604,674.5604,674.4407,674.4407,700.0
2022-03-24 11:50:00,676.09,676.63,676.04,676.04,2795.0,674.2711,674.8097,674.2213,674.2213,2795.0
2022-03-24 11:55:00,677.1,677.18,676.2,676.88,700.0,675.2784,675.3582,674.3808,675.059,700.0
2022-03-24 12:00:00,676.7,676.7,676.19,676.47,300.0,674.8795,674.8795,674.3709,674.6501,300.0
2022-03-24 12:05:00,676.5,676.5,676.34,676.34,450.0,674.68,674.68,674.5205,674.5205,450.0
2022-03-24 12:10:00,676.32,676.32,675.59,676.04,700.0,674.5005,674.5005,673.7725,674.2213,700.0
2022-03-24 12:15:00,676.01,676.01,675.27,675.83,1048.0,674.1914,674.1914,673.4533,674.0118,1048.0
2022-03-24 12:20:00,676.1,676.16,675.77,675.88,708.0,674.2811,674.3409,673.952,674.0617,708.0
2022-03-24 12:25:00,675.69,675.83,675.56,675.57,923.0,673.8722,674.0118,673.7426,673.7525,923.0
2022-03-24 12:30:00,675.63,675.66,675.38,675.38,800.0,673.8124,673.8423,673.563,673.563,800.0
2022-03-24 12:35:00,675.61,675.65,675.5,675.64,500.0,673.7924,673.8323,673.6827,673.8223,500.0
2022-03-24 12:40:00,675.36,675.5,675.22,675.25,1209.0,673.5431,673.6827,673.4035,673.4334,1209.0
2022-03-24 12:45:00,675.16,676.13,675.16,676.13,1578.0,673.3436,674.311,673.3436,674.311,1578.0
2022-03-24 12:50:00,676.14,676.25,675.7,675.7,1201.0,674.321,674.4307,673.8822,673.8822,1201.0
2022-03-24 12:55:00,676.38,677.82,676.37,677.82,800.0,674.5604,675.9965,674.5504,675.9965,800.0
2022-03-24 13:00:00,677.2,677.93,676.76,677.67,1325.0,675.3782,676.1062,674.9393,675.8469,1325.0
2022-03-24 13:05:00,677.22,677.74,677.22,677.64,434.0,675.3981,675.9167,675.3981,675.817,434.0
2022-03-24 13:10:00,677.54,677.63,676.26,676.26,13942.0,675.7172,675.807,674.4407,674.4407,13942.0
2022-03-24 13:15:00,676.33,676.53,675.68,675.77,2073.0,674.5105,674.71,673.8622,673.952,2073.0
2022-03-24 13:20:00,675.94,677.32,675.18,677.23,3253.0,674.1215,675.4978,673.3636,675.4081,3253.0
2022-03-24 13:25:00,676.99,677.21,676.36,676.37,800.0,675.1687,675.3881,674.5404,674.5504,800.0
2022-03-24 13:30:00,676.82,676.82,676.19,676.19,400.0,674.9992,674.9992,674.3709,674.3709,400.0
2022-03-24 13:35:00,676.09,676.42,675.72,676.42,611.0,674.2711,674.6002,673.9021,674.6002,611.0
2022-03-24 13:40:00,676.09,676.5,676.02,676.03,1447.0,674.2711,674.68,674.2013,674.2113,1447.0
2022-03-24 13:45:00,676.42,676.84,676.42,676.7,700.0,674.6002,675.0191,674.6002,674.8795,700.0
2022-03-24 13:50:00,677.08,677.49,676.76,676.76,752.0,675.2585,675.6674,674.9393,674.9393,752.0
2022-03-24 13:55:00,677.29,677.29,676.44,676.44,400.0,675.4679,675.4679,674.6202,674.6202,400.0
2022-03-24 14:00:00,676.52,677.64,676.52,677.16,500.0,674.7,675.817,674.7,675.3383,500.0
2022-03-24 14:05:00,677.44,677.9,677.1,677.1,1413.0,675.6175,676.0763,675.2784,675.2784,1413.0
2022-03-24 14:10:00,676.28,676.74,676.28,676.57,600.0,674.4606,674.9194,674.4606,674.7498,600.0
2022-03-24 14:15:00,676.81,676.81,676.58,676.58,400.0,674.9892,674.9892,674.7598,674.7598,400.0
2022-03-24 14:20:00,676.43,677.3,676.43,677.18,830.0,674.6102,675.4779,674.6102,675.3582,830.0
2022-03-24 14:25:00,677.22,677.63,676.26,676.26,2725.0,675.3981,675.807,674.4407,674.4407,2725.0
2022-03-24 14:30:00,676.02,676.4,675.71,675.71,500.0,674.2013,674.5803,673.8922,673.8922,500.0
2022-03-24 14:35:00,675.62,676.1,675.62,676.1,700.0,673.8024,674.2811,673.8024,674.2811,700.0
2022-03-24 14:40:00,676.37,676.74,676.37,676.7,300.0,674.5504,674.9194,674.5504,674.8795,300.0
2022-03-24 14:45:00,676.35,676.35,675.71,675.71,900.0,674.5304,674.5304,673.8922,673.8922,900.0
2022-03-24 14:50:00,675.93,676.61,675.54,676.61,500.0,674.1116,674.7897,673.7226,674.7897,500.0
2022-03-24 14:55:00,676.47,677.16,676.47,676.73,1014.0,674.6501,675.3383,674.6501,674.9094,1014.0
2022-03-24 15:00:00,676.42,677.17,675.89,676.43,1500.0,674.6002,675.3482,674.0717,674.6102,1500.0
2022-03-24 15:05:00,676.13,677.76,676.13,677.76,800.0,674.311,675.9366,674.311,675.9366,800.0
2022-03-24 15:10:00,677.86,677.89,677.2,677.79,1000.0,676.0364,676.0663,675.3782,675.9666,1000.0
2022-03-24 15:15:00,677.81,678.0,677.23,677.66,1410.0,675.9865,676.176,675.4081,675.8369,1410.0
2022-03-24 15:20:00,678.48,678.7,678.48,678.7,200.0,676.6547,676.8741,676.6547,676.8741,200.0
2022-03-24 15:25:00,679.25,679.45,679.24,679.32,500.0,677.4226,677.6221,677.4127,677.4924,500.0
2022-03-24 15:30:00,679.52,679.53,679.31,679.34,900.0,677.6919,677.7019,677.4825,677.5124,900.0
2022-03-24 15:35:00,679.16,679.16,677.98,678.23,1481.0,677.3329,677.3329,676.1561,676.4054,1481.0
2022-03-24 15:40:00,678.38,678.38,676.85,677.61,4220.0,676.555,676.555,675.0291,675.787,4220.0
2022-03-24 15:45:00,677.78,678.79,677.4,677.91,2209.0,675.9566,676.9639,675.5776,676.0862,2209.0
2022-03-24 15:50:00,679.43,679.43,676.67,678.48,6453.0,677.6022,677.6022,674.8496,676.6547,6453.0
2022-03-24 15:55:00,678.19,680.08,677.87,680.07,11639.0,676.3655,678.2504,676.0463,678.2404,11639.0
2022-03-25 09:30:00,679.9,682.18,678.86,680.0,8803.0,678.0709,680.3448,677.0337,678.1706,8803.0
2022-03-25 09:35:00,678.56,680.2,678.56,679.17,1600.0,676.7345,678.3701,676.7345,677.3429,1600.0
2022-03-25 09:40:00,681.17,681.17,679.94,680.26,1120.0,679.3375,679.3375,678.1108,678.4299,1120.0
2022-03-25 09:45:00,679.63,681.04,679.42,679.42,600.0,677.8016,679.2078,677.5922,677.5922,600.0
2022-03-25 09:50:00,679.6,679.97,679.24,679.97,887.0,677.7717,678.1407,677.4127,678.1407,887.0
2022-03-25 09:55:00,679.2,679.97,678.75,679.97,1351.0,677.3728,678.1407,676.924,678.1407,1351.0
2022-03-25 10:00:00,680.59,681.8,680.59,681.8,421.0,678.759,679.9658,678.759,679.9658,421.0
2022-03-25 10:05:00,681.6,682.5,681.32,682.28,1731.0,679.7663,680.6639,679.4871,680.4445,1731.0
2022-03-25 10:10:00,681.94,682.6,681.68,681.76,1350.0,680.1054,680.7636,679.8461,679.9259,1350.0
2022-03-25 10:15:00,682.29,685.0,682.28,685.0,1062.0,680.4545,683.1572,680.4445,683.1572,1062.0
2022-03-25 10:20:00,684.63,685.01,683.76,684.42,1200.0,682.7882,683.1671,681.9205,682.5787,1200.0
2022-03-25 10:25:00,684.59,684.74,683.58,684.22,1050.0,682.7483,682.8979,681.741,682.3793,1050.0
2022-03-25 10:30:00,683.96,684.18,683.02,683.59,1702.0,682.12,682.3394,681.1825,681.751,1702.0
2022-03-25 10:35:00,682.93,682.93,682.76,682.76,300.0,681.0927,681.0927,680.9232,680.9232,300.0
2022-03-25 10:40:00,681.71,682.25,681.71,682.23,400.0,679.876,680.4146,679.876,680.3946,400.0
2022-03-25 10:45:00,681.57,681.9,681.21,681.21,443.0,679.7364,680.0655,679.3774,679.3774,443.0
2022-03-25 10:50:00,680.02,681.4,680.02,680.6,600.0,678.1906,679.5669,678.1906,678.769,600.0
2022-03-25 10:55:00,680.96,680.96,679.91,680.15,9600.0,679.128,679.128,678.0809,678.3202,9600.0
2022-03-25 11:00:00,679.92,680.38,679.91,680.35,600.0,678.0908,678.5496,678.0809,678.5197,600.0
2022-03-25 11:05:00,680.81,680.94,679.46,679.46,700.0,678.9784,679.1081,677.6321,677.6321,700.0
2022-03-25 11:10:00,679.12,679.12,678.32,678.46,1890.0,677.293,677.293,676.4951,676.6348,1890.0
2022-03-25 11:15:00,678.69,678.85,678.47,678.54,833.0,676.8641,677.0237,676.6447,676.7145,833.0
2022-03-25 11:20:00,678.15,679.02,677.7,678.07,2704.0,676.3256,677.1933,675.8768,676.2458,2704.0
2022-03-25 11:25:00,677.76,678.03,677.32,677.68,1821.0,675.9366,676.2059,675.4978,675.8569,1821.0
2022-03-25 11:30:00,678.58,678.58,677.11,678.06,985.0,676.7544,676.7544,675.2884,676.2358,985.0
2022-03-25 11:35:00,678.25,679.23,678.25,678.62,469.0,676.4253,677.4027,676.4253,676.7943,469.0
2022-03-25 11:40:00,679.11,679.3,677.71,677.71,1156.0,677.283,677.4725,675.8868,675.8868,1156.0
2022-03-25 11:45:00,678.54,678.54,677.93,678.21,537.0,676.7145,676.7145,676.1062,676.3854,537.0
2022-03-25 11:50:00,678.55,678.82,677.68,677.68,679.0,676.7245,676.9938,675.8569,675.8569,679.0
2022-03-25 11:55:00,677.01,677.7,676.14,677.7,1345.0,675.1887,675.8768,674.321,675.8768,1345.0
2022-03-25 12:00:00,677.9,677.9,677.18,677.78,1379.0,676.0763,676.0763,675.3582,675.9566,1379.0
2022-03-25 12:05:00,678.0,678.09,677.24,677.63,1537.0,676.176,676.2658,675.418,675.807,1537.0
2022-03-25 12:10:00,678.25,678.25,678.25,678.25,100.0,676.4253,676.4253,676.4253,676.4253,100.0
2022-03-25 12:15:00,678.25,678.6,678.24,678.6,433.0,676.4253,676.7744,676.4154,676.7744,433.0
2022-03-25 12:20:00,678.55,678.55,677.55,678.03,2526.0,676.7245,676.7245,675.7272,676.2059,2526.0
2022-03-25 12:25:00,677.99,677.99,676.89,677.58,1441.0,676.166,676.166,675.069,675.7571,1441.0
2022-03-25 12:30:00,677.44,678.35,677.44,678.2,1051.0,675.6175,676.5251,675.6175,676.3755,1051.0
2022-03-25 12:35:00,678.28,678.28,677.27,677.43,1073.0,676.4552,676.4552,675.448,675.6075,1073.0
2022-03-25 12:40:00,677.25,677.25,677.25,677.25,100.0,675.428,675.428,675.428,675.428,100.0
2022-03-25 12:45:00,677.75,677.86,677.03,677.28,1379.0,675.9267,676.0364,675.2086,675.4579,1379.0
2022-03-25 12:50:00,677.29,677.29,676.78,677.17,970.0,675.4679,675.4679,674.9593,675.3482,970.0
2022-03-25 12:55:00,676.85,677.19,676.21,677.14,608.0,675.0291,675.3682,674.3908,675.3183,608.0
2022-03-25 13:00:00,677.03,677.31,677.0,677.3,1000.0,675.2086,675.4879,675.1787,675.4779,1000.0
2022-03-25 13:05:00,677.66,678.05,677.41,678.05,845.0,675.8369,676.2259,675.5876,676.2259,845.0
2022-03-25 13:10:00,678.34,678.34,677.69,677.7,985.0,676.5151,676.5151,675.8668,675.8768,985.0
2022-03-25 13:15:00,678.16,679.07,678.15,678.64,1648.0,676.3356,677.2431,676.3256,676.8143,1648.0
2022-03-25 13:20:00,679.0,679.01,677.47,677.47,550.0,677.1733,677.1833,675.6474,675.6474,550.0
2022-03-25 13:25:00,678.25,678.25,678.25,678.25,200.0,676.4253,676.4253,676.4253,676.4253,200.0
2022-03-25 13:30:00,678.25,678.26,677.91,678.09,443.0,676.4253,676.4353,676.0862,676.2658,443.0
2022-03-25 13:35:00,678.83,678.85,678.57,678.7,1671.0,677.0038,677.0237,676.7445,676.8741,1671.0
2022-03-25 13:40:00,678.68,678.68,678.33,678.6,600.0,676.8542,676.8542,676.5051,676.7744,600.0
2022-03-25 13:45:00,679.34,679.34,678.74,679.04,1237.0,677.5124,677.5124,676.914,677.2132,1237.0
2022-03-25 13:50:00,679.17,679.4,678.62,679.4,800.0,677.3429,677.5722,676.7943,677.5722,800.0
2022-03-25 13:55:00,679.4,679.48,678.85,679.42,2144.0,677.5722,677.652,677.0237,677.5922,2144.0
2022-03-25 14:00:00,679.27,680.67,679.26,680.63,2929.0,677.4426,678.8388,677.4326,678.7989,2929.0
2022-03-25 14:05:00,680.93,681.3,680.13,680.88,3327.0,679.0981,679.4671,678.3003,679.0483,3327.0
2022-03-25 14:10:00,680.34,680.34,679.79,679.99,2523.0,678.5097,678.5097,677.9612,678.1606,2523.0
2022-03-25 14:15:00,679.93,679.93,679.52,679.77,900.0,678.1008,678.1008,677.6919,677.9412,900.0
2022-03-25 14:20:00,679.97,679.97,679.48,679.82,300.0,678.1407,678.1407,677.652,677.9911,300.0
2022-03-25 14:25:00,679.48,679.86,679.3,679.7,700.0,677.652,678.031,677.4725,677.8714,700.0
2022-03-25 14:30:00,680.1,680.1,679.67,679.88,800.0,678.2703,678.2703,677.8415,678.0509,800.0
2022-03-25 14:35:00,679.75,679.84,679.34,679.34,1000.0,677.9213,678.011,677.5124,677.5124,1000.0
2022-03-25 14:40:00,679.38,679.48,679.38,679.48,400.0,677.5523,677.652,677.5523,677.652,400.0
2022-03-25 14:45:00,679.78,679.78,679.04,679.54,1870.0,677.9512,677.9512,677.2132,677.7119,1870.0
2022-03-25 14:50:00,679.38,679.74,679.21,679.54,700.0,677.5523,677.9113,677.3827,677.7119,700.0
2022-03-25 14:55:00,679.45,679.45,678.85,678.85,1815.0,677.6221,677.6221,677.0237,677.0237,1815.0
2022-03-25 15:00:00,679.37,679.37,677.81,677.99,1405.0,677.5423,677.5423,675.9865,676.166,1405.0
2022-03-25 15:05:00,678.61,678.65,678.01,678.17,500.0,676.7844,676.8243,676.186,676.3455,500.0
2022-03-25 15:10:00,678.05,679.38,678.04,679.31,9047.0,676.2259,677.5523,676.2159,677.4825,9047.0
2022-03-25 15:15:00,679.22,679.4,678.13,678.13,1408.0,677.3927,677.5722,676.3056,676.3056,1408.0
2022-03-25 15:20:00,677.83,677.83,677.5,677.63,600.0,676.0065,676.0065,675.6773,675.807,600.0
2022-03-25 15:25:00,678.24,678.49,677.88,678.05,1416.0,676.4154,676.6647,676.0563,676.2259,1416.0
2022-03-25 15:30:00,678.3,678.41,678.0,678.02,1100.0,676.4752,676.5849,676.176,676.1959,1100.0
2022-03-25 15:35:00,677.62,679.01,677.62,677.88,1100.0,675.797,677.1833,675.797,676.0563,1100.0
2022-03-25 15:40:00,678.59,678.82,678.57,678.82,515.0,676.7644,676.9938,676.7445,676.9938,515.0
2022-03-25 15:45:00,679.34,680.15,678.93,679.66,4566.0,677.5124,678.3202,677.1035,677.8315,4566.0
2022-03-25 15:50:00,679.66,679.66,677.18,678.79,8654.0,677.8315,677.8315,675.3582,676.9639,8654.0
2022-03-25 15:55:00,678.95,680.22,678.09,680.22,9115.0,677.1234,678.39,676.2658,678.39,9115.0
2022-03-28 09:30:00,676.29,680.41,676.29,679.76,15767.0,674.4706,678.5795,674.4706,677.9313,15767.0
2022-03-28 09:35:00,678.49,681.36,678.35,681.36,1500.0,676.6647,679.527,676.5251,679.527,1500.0
2022-03-28 09:40:00,681.41,681.71,679.35,679.35,2450.0,679.5768,679.876,677.5224,677.5224,2450.0
2022-03-28 09:45:00,679.98,681.82,678.9,681.44,3112.0,678.1507,679.9857,677.0736,679.6067,3112.0
2022-03-28 09:50:00,681.99,684.3,681.99,683.68,1371.0,680.1553,682.4591,680.1553,681.8407,1371.0
2022-03-28 09:55:00,684.4,687.01,683.65,687.01,3887.0,682.5588,685.1618,681.8108,685.1618,3887.0
2022-03-28 10:00:00,688.0,689.55,686.35,688.94,4727.0,686.1491,687.6949,684.5035,687.0866,4727.0
2022-03-28 10:05:00,689.07,689.39,688.69,688.7,2289.0,687.2162,687.5354,686.8372,686.8472,2289.0
2022-03-28 10:10:00,689.08,689.62,688.39,688.96,2660.0,687.2262,687.7647,686.538,687.1065,2660.0
2022-03-28 10:15:00,689.08,690.77,689.07,690.76,2100.0,687.2262,688.9116,687.2162,688.9017,2100.0
2022-03-28 10:20:00,690.32,691.69,690.32,691.35,3552.0,688.4629,689.8292,688.4629,689.4901,3552.0
2022-03-28 10:25:00,691.07,691.71,690.66,691.3,2475.0,689.2108,689.8491,688.8019,689.4402,2475.0
2022-03-28 10:30:00,691.6,692.65,690.98,692.65,5029.0,689.7394,690.7866,689.1211,690.7866,5029.0
2022-03-28 10:35:00,692.4,694.0,692.27,693.47,2350.0,690.5373,692.133,690.4076,691.6044,2350.0
2022-03-28 10:40:00,693.42,693.62,691.09,691.71,4350.0,691.5545,691.754,689.2308,689.8491,4350.0
2022-03-28 10:45:00,692.16,693.11,692.05,692.05,2914.0,690.2979,691.2453,690.1882,690.1882,2914.0
2022-03-28 10:50:00,691.72,693.38,691.7,691.93,4251.0,689.8591,691.5146,689.8391,690.0685,4251.0
2022-03-28 10:55:00,692.11,693.55,692.11,693.55,2777.0,690.248,691.6842,690.248,691.6842,2777.0
2022-03-28 11:00:00,693.27,693.49,691.48,691.82,5388.0,691.4049,691.6243,689.6197,689.9588,5388.0
2022-03-28 11:05:00,692.46,693.19,692.2,692.8,4431.0,690.5971,691.3251,690.3378,690.9362,4431.0
2022-03-28 11:10:00,692.8,692.8,690.99,691.0,3500.0,690.9362,690.9362,689.1311,689.141,3500.0
2022-03-28 11:15:00,689.96,692.31,689.96,692.31,1460.0,688.1038,690.4475,688.1038,690.4475,1460.0
2022-03-28 11:20:00,691.93,692.09,691.21,691.21,6058.0,690.0685,690.2281,689.3505,689.3505,6058.0
2022-03-28 11:25:00,689.74,690.49,689.31,689.79,3855.0,687.8844,688.6324,687.4556,687.9343,3855.0
2022-03-28 11:30:00,689.92,690.57,689.21,689.33,2178.0,688.0639,688.7122,687.3558,687.4755,2178.0
2022-03-28 11:35:00,689.34,690.34,689.13,690.34,8048.0,687.4855,688.4828,687.2761,688.4828,8048.0
2022-03-28 11:40:00,689.78,689.82,689.19,689.78,1882.0,687.9243,687.9642,687.3359,687.9243,1882.0
2022-03-28 11:45:00,689.23,689.23,688.63,688.63,1720.0,687.3758,687.3758,686.7774,686.7774,1720.0
2022-03-28 11:50:00,687.81,688.96,687.81,688.73,1524.0,685.9596,687.1065,685.9596,686.8771,1524.0
2022-03-28 11:55:00,688.23,688.54,686.43,686.48,3269.0,686.3785,686.6876,684.5833,684.6332,3269.0
2022-03-28 12:00:00,686.81,687.38,686.03,686.49,2186.0,684.9623,685.5308,684.1844,684.6432,2186.0
2022-03-28 12:05:00,686.74,687.52,686.73,687.2,2991.0,684.8925,685.6704,684.8825,685.3512,2991.0
2022-03-28 12:10:00,687.13,688.0,687.12,688.0,1101.0,685.2814,686.1491,685.2715,686.1491,1101.0
2022-03-28 12:15:00,687.62,687.83,686.9,687.04,700.0,685.7701,685.9796,685.0521,685.1917,700.0
2022-03-28 12:20:00,686.99,687.86,686.99,687.29,1113.0,685.1418,686.0095,685.1418,685.441,1113.0
2022-03-28 12:25:00,687.57,687.82,687.14,687.82,885.0,685.7203,685.9696,685.2914,685.9696,885.0
2022-03-28 12:30:00,687.49,688.09,687.49,688.03,1250.0,685.6405,686.2389,685.6405,686.179,1250.0
2022-03-28 12:35:00,688.03,688.03,688.03,688.03,0.0,686.179,686.179,686.179,686.179,0.0
2022-03-28 12:40:00,687.89,688.99,687.89,688.14,5167.0,686.0394,687.1364,686.0394,686.2887,5167.0
2022-03-28 12:45:00,687.96,688.5,687.71,687.71,700.0,686.1092,686.6478,685.8599,685.8599,700.0
2022-03-28 12:50:00,687.59,688.53,687.54,688.52,5600.0,685.7402,686.6777,685.6903,686.6677,5600.0
2022-03-28 12:55:00,688.55,688.55,687.69,688.24,975.0,686.6976,686.6976,685.8399,686.3885,975.0
2022-03-28 13:00:00,687.43,687.83,687.05,687.11,1194.0,685.5806,685.9796,685.2017,685.2615,1194.0
2022-03-28 13:05:00,687.34,687.5,686.7,687.03,1899.0,685.4909,685.6504,684.8526,685.1817,1899.0
2022-03-28 13:10:00,687.13,687.47,687.01,687.47,2800.0,685.2814,685.6205,685.1618,685.6205,2800.0
2022-03-28 13:15:00,688.19,688.19,687.75,687.75,500.0,686.3386,686.3386,685.8998,685.8998,500.0
2022-03-28 13:20:00,687.63,688.6,687.63,688.6,2228.0,685.7801,686.7475,685.7801,686.7475,2228.0
2022-03-28 13:25:00,688.29,688.68,687.71,687.71,2468.0,686.4383,686.8273,685.8599,685.8599,2468.0
2022-03-28 13:30:00,687.76,687.92,687.45,687.69,1177.0,685.9097,686.0693,685.6006,685.8399,1177.0
2022-03-28 13:35:00,687.92,687.94,687.58,687.94,1600.0,686.0693,686.0893,685.7302,686.0893,1600.0
2022-03-28 13:40:00,688.29,688.33,687.67,687.68,1699.0,686.4383,686.4782,685.82,685.83,1699.0
2022-03-28 13:45:00,687.73,687.77,686.51,686.58,1387.0,685.8798,685.9197,684.6631,684.7329,1387.0
2022-03-28 13:50:00,687.0,687.06,686.8,687.05,603.0,685.1518,685.2116,684.9523,685.2017,603.0
2022-03-28 13:55:00,686.83,687.13,686.54,687.12,1289.0,684.9822,685.2814,684.693,685.2715,1289.0
2022-03-28 14:00:00,687.42,687.75,687.37,687.37,783.0,685.5707,685.8998,685.5208,685.5208,783.0
2022-03-28 14:05:00,687.12,687.82,686.95,687.7,2191.0,685.2715,685.9696,685.1019,685.8499,2191.0
2022-03-28 14:10:00,687.5,687.85,687.5,687.63,700.0,685.6504,685.9995,685.6504,685.7801,700.0
2022-03-28 14:15:00,688.09,688.09,687.58,687.77,400.0,686.2389,686.2389,685.7302,685.9197,400.0
2022-03-28 14:20:00,688.35,689.36,688.35,689.36,400.0,686.4982,687.5054,686.4982,687.5054,400.0
2022-03-28 14:25:00,689.67,690.31,689.6,690.31,1554.0,687.8146,688.4529,687.7448,688.4529,1554.0
2022-03-28 14:30:00,690.08,691.0,689.59,690.99,2500.0,688.2235,689.141,687.7348,689.1311,2500.0
2022-03-28 14:35:00,690.65,690.65,690.11,690.35,700.0,688.792,688.792,688.2534,688.4928,700.0
2022-03-28 14:40:00,691.08,691.25,690.47,690.64,2050.0,689.2208,689.3904,688.6125,688.782,2050.0
2022-03-28 14:45:00,691.12,691.12,691.12,691.12,100.0,689.2607,689.2607,689.2607,689.2607,100.0
2022-03-28 14:50:00,691.13,691.24,690.29,691.08,3687.0,689.2707,689.3804,688.4329,689.2208,3687.0
2022-03-28 14:55:00,691.22,692.03,691.22,691.71,800.0,689.3604,690.1683,689.3604,689.8491,800.0
2022-03-28 15:00:00,690.99,691.05,690.72,690.98,600.0,689.1311,689.1909,688.8618,689.1211,600.0
2022-03-28 15:05:00,690.63,691.06,690.6,691.02,2185.0,688.772,689.2009,688.7421,689.161,2185.0
2022-03-28 15:10:00,690.86,691.07,690.56,691.07,1100.0,689.0014,689.2108,688.7022,689.2108,1100.0
2022-03-28 15:15:00,690.92,691.26,690.59,691.25,1099.0,689.0612,689.4003,688.7321,689.3904,1099.0
2022-03-28 15:20:00,691.48,691.96,691.26,691.81,1180.0,689.6197,690.0984,689.4003,689.9488,1180.0
2022-03-28 15:25:00,691.43,691.48,690.56,690.95,2999.0,689.5699,689.6197,688.7022,689.0912,2999.0
2022-03-28 15:30:00,691.27,691.96,691.27,691.63,2284.0,689.4103,690.0984,689.4103,689.7693,2284.0
2022-03-28 15:35:00,691.63,691.63,690.83,691.12,3277.0,689.7693,689.7693,688.9715,689.2607,3277.0
2022-03-28 15:40:00,690.99,691.98,690.8,691.55,4839.0,689.1311,690.1184,688.9416,689.6895,4839.0
2022-03-28 15:45:00,691.27,692.14,691.17,692.1,5695.0,689.4103,690.278,689.3106,690.2381,5695.0
2022-03-28 15:50:00,691.99,692.5,690.31,692.5,11384.0,690.1284,690.637,688.4529,690.637,11384.0
2022-03-28 15:55:00,692.21,694.23,691.68,693.65,48823.0,690.3478,692.3623,689.8192,691.7839,48823.0
2022-03-29 09:30:00,692.56,693.0,688.14,691.28,21294.0,690.6968,691.1356,686.2887,689.4203,21294.0
2022-03-29 09:35:00,691.61,691.61,684.66,685.08,11069.0,689.7494,689.7494,682.8181,683.237,11069.0
2022-03-29 09:40:00,685.93,686.01,682.2,683.2,5568.0,684.0847,684.1644,680.3647,681.362,5568.0
2022-03-29 09:45:00,684.1,684.1,680.12,681.09,7606.0,682.2596,682.2596,678.2903,679.2577,7606.0
2022-03-29 09:50:00,681.21,684.21,680.63,683.99,13784.0,679.3774,682.3693,678.7989,682.1499,13784.0
2022-03-29 09:55:00,684.51,687.0,684.07,684.96,8846.0,682.6685,685.1518,682.2297,683.1173,8846.0
2022-03-29 10:00:00,685.66,687.7,684.64,685.25,3276.0,683.8154,685.8499,682.7981,683.4065,3276.0
2022-03-29 10:05:00,685.01,685.03,682.73,682.88,3300.0,683.1671,683.1871,680.8933,681.0429,3300.0
2022-03-29 10:10:00,682.77,683.19,681.82,681.82,3100.0,680.9332,681.352,679.9857,679.9857,3100.0
2022-03-29 10:15:00,681.61,683.65,681.45,683.2,3458.0,679.7763,681.8108,679.6167,681.362,3458.0
2022-03-29 10:20:00,682.86,683.16,681.32,682.37,2700.0,681.0229,681.3221,679.4871,680.5342,2700.0
2022-03-29 10:25:00,682.31,682.48,681.26,682.48,2033.0,680.4744,680.6439,679.4272,680.6439,2033.0
2022-03-29 10:30:00,682.19,683.79,682.18,683.37,2362.0,680.3547,681.9504,680.3448,681.5316,2362.0
2022-03-29 10:35:00,683.59,683.73,682.34,683.73,3603.0,681.751,681.8906,680.5043,681.8906,3603.0
2022-03-29 10:40:00,684.31,684.55,683.04,683.4,1947.0,682.469,682.7084,681.2024,681.5615,1947.0
2022-03-29 10:45:00,683.56,683.58,682.77,683.38,11242.0,681.721,681.741,680.9332,681.5415,11242.0
2022-03-29 10:50:00,683.75,683.75,683.01,683.34,868.0,681.9105,681.9105,681.1725,681.5016,868.0
2022-03-29 10:55:00,682.88,684.03,682.88,683.85,700.0,681.0429,682.1898,681.0429,682.0103,700.0
2022-03-29 11:00:00,684.25,685.0,683.82,684.61,2759.0,682.4092,683.1572,681.9803,682.7682,2759.0
2022-03-29 11:05:00,685.35,686.32,685.35,685.69,1400.0,683.5062,684.4736,683.5062,683.8453,1400.0
2022-03-29 11:10:00,684.68,685.55,684.5,685.16,2848.0,682.838,683.7057,682.6585,683.3167,2848.0
2022-03-29 11:15:00,686.04,686.05,685.36,685.46,1706.0,684.1944,684.2043,683.5162,683.6159,1706.0
2022-03-29 11:20:00,685.78,686.43,685.45,686.09,3326.0,683.9351,684.5833,683.606,684.2442,3326.0
2022-03-29 11:25:00,685.97,687.0,685.97,686.55,800.0,684.1246,685.1518,684.1246,684.703,800.0
2022-03-29 11:30:00,687.25,689.82,686.99,689.31,6181.0,685.4011,687.9642,685.1418,687.4556,6181.0
2022-03-29 11:35:00,689.0,689.42,688.29,688.75,1637.0,687.1464,687.5653,686.4383,686.8971,1637.0
2022-03-29 11:40:00,688.5,689.18,688.07,688.39,2346.0,686.6478,687.3259,686.2189,686.538,2346.0
2022-03-29 11:45:00,688.52,688.8,688.16,688.75,1921.0,686.6677,686.9469,686.3087,686.8971,1921.0
2022-03-29 11:50:00,689.29,689.29,688.37,689.04,1800.0,687.4356,687.4356,686.5181,687.1863,1800.0
2022-03-29 11:55:00,689.33,689.33,688.4,689.05,2170.0,687.4755,687.4755,686.548,687.1963,2170.0
2022-03-29 12:00:00,688.88,689.14,688.36,688.36,2305.0,687.0267,687.286,686.5081,686.5081,2305.0
2022-03-29 12:05:00,688.76,689.19,688.2,688.48,2200.0,686.9071,687.3359,686.3486,686.6278,2200.0
2022-03-29 12:10:00,688.5,688.88,688.42,688.69,921.0,686.6478,687.0267,686.568,686.8372,921.0
2022-03-29 12:15:00,688.76,689.88,688.42,689.43,2967.0,686.9071,688.024,686.568,687.5752,2967.0
2022-03-29 12:20:00,689.14,689.38,689.14,689.3,1200.0,687.286,687.5254,687.286,687.4456,1200.0
2022-03-29 12:25:00,689.0,689.42,689.0,689.04,1537.0,687.1464,687.5653,687.1464,687.1863,1537.0
2022-03-29 12:30:00,689.0,689.0,688.42,688.42,1097.0,687.1464,687.1464,686.568,686.568,1097.0
2022-03-29 12:35:00,688.06,688.29,687.38,687.76,900.0,686.2089,686.4383,685.5308,685.9097,900.0
2022-03-29 12:40:00,687.57,688.02,687.24,687.24,1420.0,685.7203,686.169,685.3911,685.3911,1420.0
2022-03-29 12:45:00,687.38,688.43,687.38,688.27,1330.0,685.5308,686.5779,685.5308,686.4184,1330.0
2022-03-29 12:50:00,688.3,688.42,687.43,688.42,1989.0,686.4483,686.568,685.5806,686.568,1989.0
2022-03-29 12:55:00,688.07,688.43,687.68,688.25,1371.0,686.2189,686.5779,685.83,686.3984,1371.0
2022-03-29 13:00:00,688.18,688.42,687.23,687.27,1339.0,686.3286,686.568,685.3812,685.4211,1339.0
2022-03-29 13:05:00,687.43,687.43,686.74,686.96,1025.0,685.5806,685.5806,684.8925,685.1119,1025.0
2022-03-29 13:10:00,686.88,687.62,686.88,687.49,963.0,685.0321,685.7701,685.0321,685.6405,963.0
2022-03-29 13:15:00,687.44,687.61,687.14,687.35,500.0,685.5906,685.7601,685.2914,685.5008,500.0
2022-03-29 13:20:00,686.71,687.58,686.71,687.58,5750.0,684.8626,685.7302,684.8626,685.7302,5750.0
2022-03-29 13:25:00,687.78,689.17,687.71,687.71,1431.0,685.9297,687.3159,685.8599,685.8599,1431.0
2022-03-29 13:30:00,687.85,689.73,687.77,688.94,3050.0,685.9995,687.8744,685.9197,687.0866,3050.0
2022-03-29 13:35:00,689.33,689.94,689.33,689.46,1500.0,687.4755,688.0839,687.4755,687.6052,1500.0
2022-03-29 13:40:00,689.35,691.96,689.04,691.44,4192.0,687.4955,690.0984,687.1863,689.5798,4192.0
2022-03-29 13:45:00,691.04,691.04,691.04,691.04,100.0,689.1809,689.1809,689.1809,689.1809,100.0
2022-03-29 13:50:00,691.38,691.75,690.26,690.51,1000.0,689.52,689.889,688.403,688.6523,1000.0
2022-03-29 13:55:00,690.88,691.33,690.47,691.3,1350.0,689.0213,689.4701,688.6125,689.4402,1350.0
2022-03-29 14:00:00,690.54,690.78,690.54,690.63,300.0,688.6823,688.9216,688.6823,688.772,300.0
2022-03-29 14:05:00,690.91,691.7,690.64,691.7,1364.0,689.0513,689.8391,688.782,689.8391,1364.0
2022-03-29 14:10:00,691.77,692.23,691.74,692.07,1100.0,689.909,690.3677,689.879,690.2081,1100.0
2022-03-29 14:15:00,692.29,692.59,691.97,692.0,3993.0,690.4276,690.7267,690.1084,690.1383,3993.0
2022-03-29 14:20:00,691.92,692.42,691.91,692.0,900.0,690.0586,690.5572,690.0486,690.1383,900.0
2022-03-29 14:25:00,692.4,693.24,692.4,693.05,1755.0,690.5373,691.375,690.5373,691.1855,1755.0
2022-03-29 14:30:00,693.05,693.05,691.66,692.48,1912.0,691.1855,691.1855,689.7992,690.617,1912.0
2022-03-29 14:35:00,693.19,693.38,692.84,693.29,700.0,691.3251,691.5146,690.9761,691.4249,700.0
2022-03-29 14:40:00,693.15,694.27,693.15,694.1,1250.0,691.2852,692.4022,691.2852,692.2327,1250.0
2022-03-29 14:45:00,694.4,694.71,693.5,694.71,2100.0,692.5319,692.841,691.6343,692.841,2100.0
2022-03-29 14:50:00,694.42,695.53,694.31,695.14,6097.0,692.5518,693.6588,692.4421,693.2699,6097.0
2022-03-29 14:55:00,694.9,695.49,694.89,695.0,1460.0,693.0305,693.6189,693.0206,693.1303,1460.0
2022-03-29 15:00:00,694.82,695.74,694.81,695.61,4750.0,692.9507,693.8683,692.9408,693.7386,4750.0
2022-03-29 15:05:00,695.99,696.58,695.46,696.51,5684.0,694.1176,694.706,693.589,694.6362,5684.0
2022-03-29 15:10:00,696.6,697.24,696.43,696.6,3028.0,694.726,695.3642,694.5564,694.726,3028.0
2022-03-29 15:15:00,696.32,696.48,695.56,695.56,2507.0,694.4467,694.6063,693.6888,693.6888,2507.0
2022-03-29 15:20:00,695.98,696.34,695.0,695.07,3507.0,694.1076,694.4667,693.1303,693.2001,3507.0
2022-03-29 15:25:00,695.42,695.73,695.27,695.55,1421.0,693.5491,693.8583,693.3995,693.6788,1421.0
2022-03-29 15:30:00,695.54,695.84,695.37,695.74,2422.0,693.6688,693.968,693.4993,693.8683,2422.0
2022-03-29 15:35:00,696.13,696.7,696.13,696.19,4078.0,694.2572,694.8257,694.2572,694.3171,4078.0
2022-03-29 15:40:00,696.24,696.75,695.8,696.34,3298.0,694.3669,694.8756,693.9281,694.4667,3298.0
2022-03-29 15:45:00,696.44,697.69,696.43,697.69,9750.0,694.5664,695.813,694.5564,695.813,9750.0
2022-03-29 15:50:00,697.81,698.49,697.41,698.09,10117.0,695.9327,696.6109,695.5338,696.212,10117.0
2022-03-29 15:55:00,697.91,699.0,697.49,698.69,48118.0,696.0324,697.1195,695.6136,696.8103,48118.0
2022-03-30 09:30:00,700.05,700.05,696.11,699.0,24336.0,698.1667,698.1667,694.2373,697.1195,24336.0
2022-03-30 09:35:00,697.95,699.99,696.93,698.57,4106.0,696.0723,698.1068,695.0551,696.6907,4106.0
2022-03-30 09:40:00,698.98,699.37,697.79,698.43,1757.0,697.0996,697.4885,695.9128,696.551,1757.0
2022-03-30 09:45:00,699.18,700.0,698.58,699.98,15914.0,697.299,698.1168,696.7006,698.0969,15914.0
2022-03-30 09:50:00,699.95,700.0,699.1,699.82,78422.0,698.0669,698.1168,697.2192,697.9373,78422.0
2022-03-30 09:55:00,699.63,700.0,699.32,699.7,4005.0,697.7478,698.1168,697.4386,697.8176,4005.0
2022-03-30 10:00:00,699.99,700.0,699.42,699.42,4806.0,698.1068,698.1168,697.5384,697.5384,4806.0
2022-03-30 10:05:00,699.56,699.56,698.05,698.05,1634.0,697.678,697.678,696.1721,696.1721,1634.0
2022-03-30 10:10:00,698.76,698.85,697.78,698.12,1662.0,696.8801,696.9699,695.9028,696.2419,1662.0
2022-03-30 10:15:00,698.07,698.2,697.04,697.66,1162.0,696.192,696.3217,695.1648,695.7831,1162.0
2022-03-30 10:20:00,698.09,698.23,696.01,696.27,2366.0,696.212,696.3516,694.1375,694.3968,2366.0
2022-03-30 10:25:00,696.19,697.25,696.04,696.94,1600.0,694.3171,695.3742,694.1675,695.065,1600.0
2022-03-30 10:30:00,696.02,696.68,695.33,696.68,3986.0,694.1475,694.8057,693.4594,694.8057,3986.0
2022-03-30 10:35:00,696.67,698.54,696.43,698.39,2133.0,694.7958,696.6607,694.5564,696.5111,2133.0
2022-03-30 10:40:00,698.34,699.2,697.8,698.97,1341.0,696.4613,697.319,695.9227,697.0896,1341.0
2022-03-30 10:45:00,699.21,700.0,699.21,699.82,5641.0,697.3289,698.1168,697.3289,697.9373,5641.0
2022-03-30 10:50:00,699.97,700.0,699.48,699.7,1902.0,698.0869,698.1168,697.5982,697.8176,1902.0
2022-03-30 10:55:00,699.61,700.0,699.61,699.65,1903.0,697.7279,698.1168,697.7279,697.7678,1903.0
2022-03-30 11:00:00,700.0,700.42,699.4,699.53,5645.0,698.1168,698.5357,697.5184,697.6481,5645.0
2022-03-30 11:05:00,699.52,700.56,699.43,700.49,14574.0,697.6381,698.6753,697.5483,698.6055,14574.0
2022-03-30 11:10:00,700.32,701.66,700.14,701.58,11983.0,698.436,699.7723,698.2564,699.6926,11983.0
2022-03-30 11:15:00,701.62,702.29,700.8,701.9,8108.0,699.7325,700.4007,698.9147,700.0117,8108.0
2022-03-30 11:20:00,702.69,703.03,702.17,702.17,6161.0,700.7996,701.1387,700.281,700.281,6161.0
2022-03-30 11:25:00,702.16,702.16,699.88,699.94,4737.0,700.271,700.271,697.9971,698.057,4737.0
2022-03-30 11:30:00,699.51,700.1,699.0,699.0,2868.0,697.6281,698.2165,697.1195,697.1195,2868.0
2022-03-30 11:35:00,698.68,699.24,698.67,699.01,1019.0,696.8004,697.3589,696.7904,697.1295,1019.0
2022-03-30 11:40:00,698.79,698.86,697.91,698.17,1750.0,696.9101,696.9799,696.0324,696.2917,1750.0
2022-03-30 11:45:00,698.16,698.16,698.16,698.16,300.0,696.2818,696.2818,696.2818,696.2818,300.0
2022-03-30 11:50:00,698.03,698.89,697.78,697.85,1900.0,696.1521,697.0098,695.9028,695.9726,1900.0
2022-03-30 11:55:00,697.87,697.87,696.62,696.62,1376.0,695.9925,695.9925,694.7459,694.7459,1376.0
2022-03-30 12:00:00,697.21,698.39,697.2,697.32,1740.0,695.3343,696.5111,695.3243,695.444,1740.0
2022-03-30 12:05:00,696.76,697.18,695.82,696.0,5400.0,694.8855,695.3044,693.9481,694.1276,5400.0
2022-03-30 12:10:00,696.47,696.5,696.26,696.37,500.0,694.5963,694.6262,694.3869,694.4966,500.0
2022-03-30 12:15:00,696.42,697.15,696.37,696.76,1310.0,694.5464,695.2745,694.4966,694.8855,1310.0
2022-03-30 12:20:00,697.98,698.17,697.47,697.69,2751.0,696.1022,696.2917,695.5936,695.813,2751.0
2022-03-30 12:25:00,697.34,697.7,697.0,697.0,1301.0,695.464,695.823,695.1249,695.1249,1301.0
2022-03-30 12:30:00,696.82,697.12,696.79,697.06,785.0,694.9454,695.2446,694.9154,695.1847,785.0
2022-03-30 12:35:00,697.33,697.33,697.04,697.04,450.0,695.454,695.454,695.1648,695.1648,450.0
2022-03-30 12:40:00,696.6,696.85,696.6,696.72,500.0,694.726,694.9753,694.726,694.8456,500.0
2022-03-30 12:45:00,696.88,697.49,696.88,697.11,300.0,695.0052,695.6136,695.0052,695.2346,300.0
2022-03-30 12:50:00,697.48,697.48,696.38,696.89,1786.0,695.6036,695.6036,694.5066,695.0152,1786.0
2022-03-30 12:55:00,696.58,696.59,695.61,695.68,1646.0,694.706,694.716,693.7386,693.8084,1646.0
2022-03-30 13:00:00,695.56,695.9,695.56,695.77,2527.0,693.6888,694.0278,693.6888,693.8982,2527.0
2022-03-30 13:05:00,695.71,696.01,695.27,695.89,1277.0,693.8384,694.1375,693.3995,694.0179,1277.0
2022-03-30 13:10:00,696.11,696.11,696.1,696.11,100.0,694.2373,694.2373,694.2273,694.2373,100.0
2022-03-30 13:15:00,696.6,697.11,696.59,696.67,900.0,694.726,695.2346,694.716,694.7958,900.0
2022-03-30 13:20:00,696.33,696.52,695.98,695.98,1719.0,694.4567,694.6462,694.1076,694.1076,1719.0
2022-03-30 13:25:00,696.04,696.04,695.76,695.97,927.0,694.1675,694.1675,693.8882,694.0977,927.0
2022-03-30 13:30:00,696.0,696.23,696.0,696.06,500.0,694.1276,694.357,694.1276,694.1874,500.0
2022-03-30 13:35:00,695.6,696.92,695.6,696.18,1730.0,693.7287,695.0451,693.7287,694.3071,1730.0
2022-03-30 13:40:00,696.52,696.52,695.39,695.39,729.0,694.6462,694.6462,693.5192,693.5192,729.0
2022-03-30 13:45:00,695.5,696.13,695.49,696.13,1200.0,693.6289,694.2572,693.6189,694.2572,1200.0
2022-03-30 13:50:00,696.4,696.78,696.12,696.12,1000.0,694.5265,694.9055,694.2473,694.2473,1000.0
2022-03-30 13:55:00,696.04,696.04,695.99,696.0,400.0,694.1675,694.1675,694.1176,694.1276,400.0
2022-03-30 14:00:00,696.49,697.31,696.11,697.1,2526.0,694.6163,695.434,694.2373,695.2246,2526.0
2022-03-30 14:05:00,696.86,697.45,696.62,697.45,1830.0,694.9853,695.5737,694.7459,695.5737,1830.0
2022-03-30 14:10:00,697.5,697.5,697.5,697.5,293.0,695.6235,695.6235,695.6235,695.6235,293.0
2022-03-30 14:15:00,696.77,696.84,696.5,696.81,1400.0,694.8955,694.9653,694.6262,694.9354,1400.0
2022-03-30 14:20:00,697.25,697.3,696.49,696.91,1000.0,695.3742,695.4241,694.6163,695.0351,1000.0
2022-03-30 14:25:00,697.2,697.2,696.46,696.79,500.0,695.3243,695.3243,694.5863,694.9154,500.0
2022-03-30 14:30:00,696.97,697.99,696.84,697.48,2662.0,695.095,696.1122,694.9653,695.6036,2662.0
2022-03-30 14:35:00,696.98,697.06,696.98,697.02,600.0,695.1049,695.1847,695.1049,695.1448,600.0
2022-03-30 14:40:00,696.8,697.31,696.72,697.31,1288.0,694.9254,695.434,694.8456,695.434,1288.0
2022-03-30 14:45:00,697.29,697.29,696.45,697.13,2327.0,695.4141,695.4141,694.5764,695.2545,2327.0
2022-03-30 14:50:00,697.26,697.26,697.26,697.26,148.0,695.3842,695.3842,695.3842,695.3842,148.0
2022-03-30 14:55:00,696.95,697.28,696.6,696.86,1891.0,695.075,695.4041,694.726,694.9853,1891.0
2022-03-30 15:00:00,696.38,696.59,696.17,696.28,2125.0,694.5066,694.716,694.2971,694.4068,2125.0
2022-03-30 15:05:00,696.35,697.0,696.35,696.35,2833.0,694.4766,695.1249,694.4766,694.4766,2833.0
2022-03-30 15:10:00,696.38,697.04,696.09,696.88,8278.0,694.5066,695.1648,694.2173,695.0052,8278.0
2022-03-30 15:15:00,697.21,697.32,696.08,696.32,4241.0,695.3343,695.444,694.2074,694.4467,4241.0
2022-03-30 15:20:00,696.34,696.34,693.74,694.2,4315.0,694.4667,694.4667,691.8737,692.3324,4315.0
2022-03-30 15:25:00,694.06,695.0,694.06,694.78,6300.0,692.1928,693.1303,692.1928,692.9109,6300.0
2022-03-30 15:30:00,695.02,695.03,694.13,694.28,4740.0,693.1502,693.1602,692.2626,692.4122,4740.0
2022-03-30 15:35:00,694.03,694.31,692.13,692.14,4238.0,692.1629,692.4421,690.268,690.278,4238.0
2022-03-30 15:40:00,691.99,692.04,690.75,690.8,5353.0,690.1284,690.1782,688.8917,688.9416,5353.0
2022-03-30 15:45:00,691.06,693.62,691.0,693.62,7812.0,689.2009,691.754,689.141,691.754,7812.0
2022-03-30 15:50:00,693.26,693.74,691.73,692.29,33287.0,691.3949,691.8737,689.8691,690.4276,33287.0
2022-03-30 15:55:00,691.98,693.55,691.88,692.39,49908.0,690.1184,691.6842,690.0187,690.5273,49908.0
2022-03-31 09:30:00,695.77,696.73,691.77,695.71,16933.0,693.8982,694.8556,689.909,693.8384,16933.0
2022-03-31 09:35:00,694.5,697.41,693.31,696.64,1300.0,692.6316,695.5338,691.4448,694.7659,1300.0
2022-03-31 09:40:00,696.42,697.32,695.08,696.95,16306.0,694.5464,695.444,693.21,695.075,16306.0
2022-03-31 09:45:00,697.36,700.81,697.35,700.2,6700.0,695.4839,698.9246,695.4739,698.3163,6700.0
2022-03-31 09:50:00,700.51,704.0,699.83,704.0,21234.0,698.6254,702.1061,697.9473,702.1061,21234.0
2022-03-31 09:55:00,704.24,705.5,703.6,705.01,20175.0,702.3454,703.602,701.7071,703.1133,20175.0
2022-03-31 10:00:00,704.67,705.93,703.21,705.93,15966.0,702.7742,704.0309,701.3182,704.0309,15966.0
2022-03-31 10:05:00,705.68,707.86,705.44,706.06,14235.0,703.7815,705.9557,703.5422,704.1605,14235.0
2022-03-31 10:10:00,706.7,709.5,706.7,709.01,8773.0,704.7988,707.5913,704.7988,707.1026,8773.0
2022-03-31 10:15:00,709.69,710.21,709.36,709.52,32938.0,707.7807,708.2993,707.4516,707.6112,32938.0
2022-03-31 10:20:00,709.86,710.0,705.96,706.84,8045.0,707.9503,708.0899,704.0608,704.9384,8045.0
2022-03-31 10:25:00,706.74,708.43,706.33,706.89,8945.0,704.8387,706.5241,704.4298,704.9883,8945.0
2022-03-31 10:30:00,707.15,707.15,705.13,705.13,2489.0,705.2476,705.2476,703.233,703.233,2489.0
2022-03-31 10:35:00,705.8,706.62,704.46,704.95,5152.0,703.9012,704.719,702.5648,703.0535,5152.0
2022-03-31 10:40:00,705.21,705.21,702.32,702.54,3845.0,703.3128,703.3128,700.4306,700.65,3845.0
2022-03-31 10:45:00,702.81,703.64,702.02,702.59,1870.0,700.9193,701.747,700.1314,700.6998,1870.0
2022-03-31 10:50:00,702.6,702.6,701.5,701.64,3772.0,700.7098,700.7098,699.6128,699.7524,3772.0
2022-03-31 10:55:00,702.87,705.72,702.87,705.72,3420.0,700.9791,703.8214,700.9791,703.8214,3420.0
2022-03-31 11:00:00,705.39,705.39,704.55,704.85,4116.0,703.4923,703.4923,702.6546,702.9538,4116.0
2022-03-31 11:05:00,704.77,705.25,704.58,705.21,1503.0,702.874,703.3527,702.6845,703.3128,1503.0
2022-03-31 11:10:00,705.9,706.38,705.7,706.14,1343.0,704.0009,704.4796,703.8015,704.2403,1343.0
2022-03-31 11:15:00,706.14,707.15,706.14,706.9,15367.0,704.2403,705.2476,704.2403,704.9983,15367.0
2022-03-31 11:20:00,706.61,706.84,705.35,705.59,4092.0,704.709,704.9384,703.4524,703.6918,4092.0
2022-03-31 11:25:00,705.93,706.41,705.93,706.39,1400.0,704.0309,704.5096,704.0309,704.4896,1400.0
2022-03-31 11:30:00,706.43,706.83,705.77,705.92,4355.0,704.5295,704.9284,703.8713,704.0209,4355.0
2022-03-31 11:35:00,705.84,705.96,703.7,705.83,4311.0,703.9411,704.0608,701.8069,703.9311,4311.0
2022-03-31 11:40:00,705.85,706.0,705.44,705.76,1600.0,703.9511,704.1007,703.5422,703.8613,1600.0
2022-03-31 11:45:00,705.43,706.18,705.37,706.18,2185.0,703.5322,704.2802,703.4724,704.2802,2185.0
2022-03-31 11:50:00,706.38,706.87,706.14,706.68,2825.0,704.4796,704.9683,704.2403,704.7788,2825.0
2022-03-31 11:55:00,706.6,707.34,706.35,707.29,5244.0,704.6991,705.4371,704.4497,705.3872,5244.0
2022-03-31 12:00:00,707.44,707.98,706.98,707.32,3358.0,705.5368,706.0753,705.078,705.4171,3358.0
2022-03-31 12:05:00,707.46,708.0,707.08,708.0,3404.0,705.5567,706.0953,705.1778,706.0953,3404.0
2022-03-31 12:10:00,707.66,708.0,707.46,708.0,1083.0,705.7562,706.0953,705.5567,706.0953,1083.0
2022-03-31 12:15:00,708.0,709.29,707.92,708.8,6034.0,706.0953,707.3818,706.0155,706.8931,6034.0
2022-03-31 12:20:00,708.75,709.0,708.27,708.27,1739.0,706.8433,707.0926,706.3646,706.3646,1739.0
2022-03-31 12:25:00,708.24,708.36,707.54,707.54,1758.0,706.3346,706.4543,705.6365,705.6365,1758.0
2022-03-31 12:30:00,707.49,707.5,706.22,706.3,4886.0,705.5867,705.5966,704.3201,704.3999,4886.0
2022-03-31 12:35:00,706.69,707.38,706.68,707.32,1700.0,704.7888,705.477,704.7788,705.4171,1700.0
2022-03-31 12:40:00,707.61,708.46,707.58,708.46,2329.0,705.7063,706.5541,705.6764,706.5541,2329.0
2022-03-31 12:45:00,708.6,708.6,708.12,708.12,900.0,706.6937,706.6937,706.215,706.215,900.0
2022-03-31 12:50:00,708.32,708.5,708.0,708.2,2858.0,706.4144,706.5939,706.0953,706.2948,2858.0
2022-03-31 12:55:00,708.2,708.27,707.71,707.76,2434.0,706.2948,706.3646,705.8061,705.8559,2434.0
2022-03-31 13:00:00,707.85,708.72,707.85,708.72,1780.0,705.9457,706.8134,705.9457,706.8134,1780.0
2022-03-31 13:05:00,708.54,708.91,708.54,708.55,900.0,706.6338,707.0028,706.6338,706.6438,900.0
2022-03-31 13:10:00,708.55,708.87,707.67,708.87,1012.0,706.6438,706.963,705.7662,706.963,1012.0
2022-03-31 13:15:00,708.26,708.8,708.25,708.75,2511.0,706.3546,706.8931,706.3446,706.8433,2511.0
2022-03-31 13:20:00,708.51,708.51,708.1,708.31,2314.0,706.6039,706.6039,706.195,706.4045,2314.0
2022-03-31 13:25:00,708.15,708.27,707.34,708.27,2706.0,706.2449,706.3646,705.4371,706.3646,2706.0
2022-03-31 13:30:00,708.01,708.28,706.28,707.04,2973.0,706.1053,706.3745,704.3799,705.1379,2973.0
2022-03-31 13:35:00,706.91,706.95,706.0,706.47,2600.0,705.0082,705.0481,704.1007,704.5694,2600.0
2022-03-31 13:40:00,707.38,707.54,707.15,707.23,1650.0,705.477,705.6365,705.2476,705.3274,1650.0
2022-03-31 13:45:00,706.95,707.18,706.89,707.1,1790.0,705.0481,705.2775,704.9883,705.1977,1790.0
2022-03-31 13:50:00,707.38,708.23,707.13,707.13,2777.0,705.477,706.3247,705.2276,705.2276,2777.0
2022-03-31 13:55:00,707.21,707.49,706.4,706.86,3040.0,705.3074,705.5867,704.4996,704.9584,3040.0
2022-03-31 14:00:00,706.56,706.56,705.27,705.27,3315.0,704.6592,704.6592,703.3726,703.3726,3315.0
2022-03-31 14:05:00,705.27,705.91,705.27,705.75,1560.0,703.3726,704.0109,703.3726,703.8513,1560.0
2022-03-31 14:10:00,705.86,705.86,704.74,704.8,3200.0,703.961,703.961,702.8441,702.9039,3200.0
2022-03-31 14:15:00,704.63,705.21,704.46,705.17,1655.0,702.7344,703.3128,702.5648,703.2729,1655.0
2022-03-31 14:20:00,705.01,705.94,704.97,705.62,1100.0,703.1133,704.0408,703.0734,703.7217,1100.0
2022-03-31 14:25:00,705.58,706.36,705.24,705.37,2300.0,703.6818,704.4597,703.3427,703.4724,2300.0
2022-03-31 14:30:00,706.14,706.57,705.83,706.0,1400.0,704.2403,704.6691,703.9311,704.1007,1400.0
2022-03-31 14:35:00,706.01,706.28,705.78,706.06,3362.0,704.1106,704.3799,703.8813,704.1605,3362.0
2022-03-31 14:40:00,706.1,706.15,705.7,706.03,2156.0,704.2004,704.2503,703.8015,704.1306,2156.0
2022-03-31 14:45:00,706.02,706.3,705.7,705.72,2000.0,704.1206,704.3999,703.8015,703.8214,2000.0
2022-03-31 14:50:00,705.84,706.07,705.56,705.74,1950.0,703.9411,704.1705,703.6619,703.8414,1950.0
2022-03-31 14:55:00,705.65,706.66,705.65,706.44,1500.0,703.7516,704.7589,703.7516,704.5395,1500.0
2022-03-31 15:00:00,706.52,707.25,706.49,706.49,1800.0,704.6193,705.3473,704.5894,704.5894,1800.0
2022-03-31 15:05:00,706.39,706.39,705.39,705.86,2605.0,704.4896,704.4896,703.4923,703.961,2605.0
2022-03-31 15:10:00,705.68,705.79,705.36,705.55,2524.0,703.7815,703.8912,703.4624,703.6519,2524.0
2022-03-31 15:15:00,705.47,705.75,705.34,705.52,1900.0,703.5721,703.8513,703.4424,703.622,1900.0
2022-03-31 15:20:00,705.55,705.55,704.83,704.84,1575.0,703.6519,703.6519,702.9338,702.9438,1575.0
2022-03-31 15:25:00,704.83,705.36,704.38,705.02,7300.0,702.9338,703.4624,702.485,703.1233,7300.0
2022-03-31 15:30:00,704.97,705.28,704.35,704.71,4700.0,703.0734,703.3826,702.4551,702.8141,4700.0
2022-03-31 15:35:00,704.72,705.16,704.11,704.11,2800.0,702.8241,703.2629,702.2158,702.2158,2800.0
2022-03-31 15:40:00,704.64,704.64,702.13,702.37,4660.0,702.7443,702.7443,700.2411,700.4804,4660.0
2022-03-31 15:45:00,702.32,702.83,701.11,701.11,8203.0,700.4306,700.9392,699.2238,699.2238,8203.0
2022-03-31 15:50:00,700.28,702.54,696.97,699.27,22390.0,698.3961,700.65,695.095,697.3888,22390.0
2022-03-31 15:55:00,699.79,700.85,698.4,698.4,32663.0,697.9074,698.9645,696.5211,696.5211,32663.0
2022-04-01 09:30:00,701.82,701.95,692.52,694.12,15351.0,699.9319,700.0616,690.6569,692.2526,15351.0
2022-04-01 09:35:00,694.6,697.37,694.6,695.48,2434.0,692.7313,695.4939,692.7313,693.609,2434.0
2022-04-01 09:40:00,695.43,696.92,694.85,696.71,1476.0,693.5591,695.0451,692.9807,694.8357,1476.0
2022-04-01 09:45:00,694.54,697.82,694.54,696.93,3215.0,692.6715,695.9427,692.6715,695.0551,3215.0
2022-04-01 09:50:00,697.84,698.97,696.45,696.45,1335.0,695.9626,697.0896,694.5764,694.5764,1335.0
2022-04-01 09:55:00,696.66,696.66,696.21,696.22,2829.0,694.7858,694.7858,694.337,694.347,2829.0
2022-04-01 10:00:00,696.66,698.7,696.66,697.83,3142.0,694.7858,696.8203,694.7858,695.9527,3142.0
2022-04-01 10:05:00,698.11,698.15,697.13,697.13,2372.0,696.2319,696.2718,695.2545,695.2545,2372.0
2022-04-01 10:10:00,697.27,698.09,695.83,697.43,1435.0,695.3942,696.212,693.958,695.5537,1435.0
2022-04-01 10:15:00,697.18,697.59,695.73,697.59,1500.0,695.3044,695.7133,693.8583,695.7133,1500.0
2022-04-01 10:20:00,695.77,695.77,694.78,694.8,2307.0,693.8982,693.8982,692.9109,692.9308,2307.0
2022-04-01 10:25:00,694.2,694.3,692.52,692.52,3787.0,692.3324,692.4321,690.6569,690.6569,3787.0
2022-04-01 10:30:00,692.74,692.74,690.64,690.64,2655.0,690.8763,690.8763,688.782,688.782,2655.0
2022-04-01 10:35:00,690.6,692.23,689.76,692.23,2490.0,688.7421,690.3677,687.9044,690.3677,2490.0
2022-04-01 10:40:00,692.79,693.08,691.41,691.43,1757.0,690.9262,691.2154,689.5499,689.5699,1757.0
2022-04-01 10:45:00,691.62,691.7,690.75,690.75,2162.0,689.7594,689.8391,688.8917,688.8917,2162.0
2022-04-01 10:50:00,690.56,691.83,690.56,691.83,2598.0,688.7022,689.9688,688.7022,689.9688,2598.0
2022-04-01 10:55:00,691.91,692.7,691.08,691.53,1838.0,690.0486,690.8365,689.2208,689.6696,1838.0
2022-04-01 11:00:00,691.73,691.8,691.17,691.8,1286.0,689.8691,689.9389,689.3106,689.9389,1286.0
2022-04-01 11:05:00,691.35,691.39,690.48,690.48,1500.0,689.4901,689.53,688.6224,688.6224,1500.0
2022-04-01 11:10:00,690.14,690.83,690.14,690.49,1300.0,688.2833,688.9715,688.2833,688.6324,1300.0
2022-04-01 11:15:00,690.85,691.31,688.92,688.92,1732.0,688.9914,689.4502,687.0666,687.0666,1732.0
2022-04-01 11:20:00,688.42,689.2,688.21,689.2,871.0,686.568,687.3459,686.3585,687.3459,871.0
2022-04-01 11:25:00,689.44,690.83,689.39,689.89,2070.0,687.5852,688.9715,687.5354,688.034,2070.0
2022-04-01 11:30:00,689.31,689.54,688.53,689.54,1400.0,687.4556,687.685,686.6777,687.685,1400.0
2022-04-01 11:35:00,688.92,689.21,688.63,689.16,1500.0,687.0666,687.3558,686.7774,687.306,1500.0
2022-04-01 11:40:00,688.46,688.79,688.3,688.78,2500.0,686.6079,686.937,686.4483,686.927,2500.0
2022-04-01 11:45:00,688.59,688.84,687.36,687.36,8936.0,686.7375,686.9868,685.5108,685.5108,8936.0
2022-04-01 11:50:00,687.37,687.83,686.97,687.76,1007.0,685.5208,685.9796,685.1219,685.9097,1007.0
2022-04-01 11:55:00,686.9,687.3,686.87,686.93,1000.0,685.0521,685.451,685.0221,685.082,1000.0
2022-04-01 12:00:00,686.61,687.27,686.61,686.73,800.0,684.7628,685.4211,684.7628,684.8825,800.0
2022-04-01 12:05:00,686.74,686.74,685.83,685.84,800.0,684.8925,684.8925,683.9849,683.9949,800.0
2022-04-01 12:10:00,685.59,685.96,685.33,685.73,1378.0,683.7456,684.1146,683.4863,683.8852,1378.0
2022-04-01 12:15:00,685.82,685.82,685.4,685.43,600.0,683.975,683.975,683.5561,683.586,600.0
2022-04-01 12:20:00,685.44,686.78,685.44,686.77,2289.0,683.596,684.9324,683.596,684.9224,2289.0
2022-04-01 12:25:00,686.67,686.88,685.66,686.88,1048.0,684.8227,685.0321,683.8154,685.0321,1048.0
2022-04-01 12:30:00,687.19,687.22,686.49,686.49,891.0,685.3413,685.3712,684.6432,684.6432,891.0
2022-04-01 12:35:00,686.48,686.76,686.19,686.24,1900.0,684.6332,684.9124,684.344,684.3938,1900.0
2022-04-01 12:40:00,685.98,686.89,685.64,686.89,5205.0,684.1345,685.0421,683.7954,685.0421,5205.0
2022-04-01 12:45:00,686.87,688.76,686.61,688.76,1018.0,685.0221,686.9071,684.7628,686.9071,1018.0
2022-04-01 12:50:00,688.61,688.73,688.08,688.73,400.0,686.7575,686.8771,686.2289,686.8771,400.0
2022-04-01 12:55:00,689.41,689.54,689.19,689.19,500.0,687.5553,687.685,687.3359,687.3359,500.0
2022-04-01 13:00:00,689.56,689.56,688.56,688.98,1400.0,687.7049,687.7049,686.7076,687.1265,1400.0
2022-04-01 13:05:00,689.16,689.16,687.51,687.51,2802.0,687.306,687.306,685.6604,685.6604,2802.0
2022-04-01 13:10:00,686.77,688.55,686.77,688.5,1227.0,684.9224,686.6976,684.9224,686.6478,1227.0
2022-04-01 13:15:00,688.06,688.49,687.91,688.15,874.0,686.2089,686.6378,686.0593,686.2987,874.0
2022-04-01 13:20:00,688.02,688.56,688.0,688.14,1783.0,686.169,686.7076,686.1491,686.2887,1783.0
2022-04-01 13:25:00,688.46,688.53,687.75,687.88,1805.0,686.6079,686.6777,685.8998,686.0294,1805.0
2022-04-01 13:30:00,687.78,687.78,686.93,687.18,1275.0,685.9297,685.9297,685.082,685.3313,1275.0
2022-04-01 13:35:00,687.2,687.2,686.3,686.44,2682.0,685.3512,685.3512,684.4537,684.5933,2682.0
2022-04-01 13:40:00,686.15,686.15,685.57,685.65,1211.0,684.3041,684.3041,683.7256,683.8054,1211.0
2022-04-01 13:45:00,685.28,688.42,685.28,688.41,2270.0,683.4364,686.568,683.4364,686.558,2270.0
2022-04-01 13:50:00,688.05,688.55,687.7,688.33,1435.0,686.199,686.6976,685.8499,686.4782,1435.0
2022-04-01 13:55:00,689.7,690.6,689.69,690.6,1300.0,687.8445,688.7421,687.8345,688.7421,1300.0
2022-04-01 14:00:00,690.5,693.0,690.16,693.0,4558.0,688.6424,691.1356,688.3033,691.1356,4558.0
2022-04-01 14:05:00,693.09,693.15,691.69,692.68,3730.0,691.2254,691.2852,689.8292,690.8165,3730.0
2022-04-01 14:10:00,692.68,692.73,692.09,692.41,1850.0,690.8165,690.8664,690.2281,690.5472,1850.0
2022-04-01 14:15:00,693.25,694.39,693.09,694.39,1550.0,691.385,692.5219,691.2254,692.5219,1550.0
2022-04-01 14:20:00,693.81,694.27,693.75,694.09,1388.0,691.9435,692.4022,691.8836,692.2227,1388.0
2022-04-01 14:25:00,694.11,695.05,694.11,695.05,1900.0,692.2427,693.1801,692.2427,693.1801,1900.0
2022-04-01 14:30:00,694.96,695.23,694.72,694.95,1410.0,693.0904,693.3596,692.851,693.0804,1410.0
2022-04-01 14:35:00,694.92,694.92,693.89,694.07,2472.0,693.0505,693.0505,692.0233,692.2028,2472.0
2022-04-01 14:40:00,694.41,695.2,694.04,694.46,801.0,692.5419,693.3297,692.1728,692.5917,801.0
2022-04-01 14:45:00,695.5,695.5,694.35,694.35,641.0,693.6289,693.6289,692.482,692.482,641.0
2022-04-01 14:50:00,694.21,694.95,694.07,694.58,1142.0,692.3424,693.0804,692.2028,692.7114,1142.0
2022-04-01 14:55:00,694.99,694.99,694.43,694.44,700.0,693.1203,693.1203,692.5618,692.5718,700.0
2022-04-01 15:00:00,694.79,695.19,694.7,695.02,1344.0,692.9208,693.3198,692.8311,693.1502,1344.0
2022-04-01 15:05:00,695.22,695.23,694.52,694.52,1875.0,693.3497,693.3596,692.6516,692.6516,1875.0
2022-04-01 15:10:00,694.94,695.08,694.0,695.08,1920.0,693.0704,693.21,692.133,693.21,1920.0
2022-04-01 15:15:00,695.17,695.19,694.79,694.79,700.0,693.2998,693.3198,692.9208,692.9208,700.0
2022-04-01 15:20:00,694.4,694.64,693.89,693.89,2344.0,692.5319,692.7712,692.0233,692.0233,2344.0
2022-04-01 15:25:00,693.95,694.1,693.39,694.02,2407.0,692.0831,692.2327,691.5246,692.1529,2407.0
2022-04-01 15:30:00,693.85,694.07,693.15,693.15,23014.0,691.9834,692.2028,691.2852,691.2852,23014.0
2022-04-01 15:35:00,692.31,692.56,691.82,692.27,2400.0,690.4475,690.6968,689.9588,690.4076,2400.0
2022-04-01 15:40:00,692.56,693.28,692.11,693.28,3014.0,690.6968,691.4149,690.248,691.4149,3014.0
2022-04-01 15:45:00,692.86,693.85,692.84,693.56,3895.0,690.996,691.9834,690.9761,691.6941,3895.0
2022-04-01 15:50:00,693.65,695.24,693.51,694.99,9535.0,691.7839,693.3696,691.6443,693.1203,9535.0
2022-04-01 15:55:00,694.7,695.37,693.8,694.83,17635.0,692.8311,693.4993,691.9335,692.9607,17635.0
2022-04-04 09:30:00,700.0,700.0,695.67,699.65,12228.0,698.1168,698.1168,693.7985,697.7678,12228.0
2022-04-04 09:35:00,696.79,696.82,692.5,692.62,5457.0,694.9154,694.9454,690.637,690.7567,5457.0
2022-04-04 09:40:00,692.77,695.55,692.77,695.55,2817.0,690.9063,693.6788,690.9063,693.6788,2817.0
2022-04-04 09:45:00,698.26,698.26,698.21,698.22,200.0,696.3815,696.3815,696.3316,696.3416,200.0
2022-04-04 09:50:00,698.19,699.8,697.57,699.79,4384.0,696.3117,697.9174,695.6934,697.9074,4384.0
2022-04-04 09:55:00,699.64,700.49,699.27,699.75,2168.0,697.7578,698.6055,697.3888,697.8675,2168.0
2022-04-04 10:00:00,699.34,701.76,699.14,701.33,2720.0,697.4586,699.8721,697.2591,699.4432,2720.0
2022-04-04 10:05:00,701.33,702.52,701.08,701.08,2155.0,699.4432,700.63,699.1939,699.1939,2155.0
2022-04-04 10:10:00,701.58,701.58,700.45,701.0,2292.0,699.6926,699.6926,698.5656,699.1141,2292.0
2022-04-04 10:15:00,701.08,701.08,700.76,700.92,669.0,699.1939,699.1939,698.8748,699.0343,669.0
2022-04-04 10:20:00,702.7,703.26,702.3,702.76,1729.0,700.8095,701.368,700.4106,700.8694,1729.0
2022-04-04 10:25:00,703.38,704.17,702.01,704.17,3007.0,701.4877,702.2756,700.1214,702.2756,3007.0
2022-04-04 10:30:00,703.91,704.02,703.61,703.61,2045.0,702.0163,702.126,701.7171,701.7171,2045.0
2022-04-04 10:35:00,703.21,703.5,702.46,702.87,1873.0,701.3182,701.6074,700.5702,700.9791,1873.0
2022-04-04 10:40:00,702.86,703.5,702.29,702.29,1145.0,700.9691,701.6074,700.4007,700.4007,1145.0
2022-04-04 10:45:00,702.41,703.5,702.4,703.12,1308.0,700.5203,701.6074,700.5104,701.2284,1308.0
2022-04-04 10:50:00,703.09,703.55,702.73,703.54,2115.0,701.1985,701.6573,700.8395,701.6473,2115.0
2022-04-04 10:55:00,702.3,702.3,700.32,700.67,1759.0,700.4106,700.4106,698.436,698.785,1759.0
2022-04-04 11:00:00,700.56,700.72,699.43,700.28,782.0,698.6753,698.8349,697.5483,698.3961,782.0
2022-04-04 11:05:00,700.18,700.78,700.18,700.33,400.0,698.2963,698.8947,698.2963,698.4459,400.0
2022-04-04 11:10:00,700.22,701.52,700.2,701.52,1107.0,698.3362,699.6327,698.3163,699.6327,1107.0
2022-04-04 11:15:00,701.44,702.51,701.19,702.51,1235.0,699.5529,700.6201,699.3036,700.6201,1235.0
2022-04-04 11:20:00,702.51,702.52,700.94,700.94,700.0,700.6201,700.63,699.0543,699.0543,700.0
2022-04-04 11:25:00,700.86,701.52,700.86,701.27,883.0,698.9745,699.6327,698.9745,699.3834,883.0
2022-04-04 11:30:00,702.06,702.06,700.4,700.41,968.0,700.1713,700.1713,698.5157,698.5257,968.0
2022-04-04 11:35:00,700.0,700.24,699.1,699.3,800.0,698.1168,698.3562,697.2192,697.4187,800.0
2022-04-04 11:40:00,699.15,699.28,697.24,697.24,2839.0,697.2691,697.3987,695.3642,695.3642,2839.0
2022-04-04 11:45:00,697.89,700.52,697.89,698.75,7655.0,696.0125,698.6354,696.0125,696.8702,7655.0
2022-04-04 11:50:00,697.53,697.75,696.89,697.75,300.0,695.6535,695.8729,695.0152,695.8729,300.0
2022-04-04 11:55:00,697.17,697.3,696.34,696.8,3021.0,695.2944,695.4241,694.4667,694.9254,3021.0
2022-04-04 12:00:00,696.67,696.67,695.8,696.4,1376.0,694.7958,694.7958,693.9281,694.5265,1376.0
2022-04-04 12:05:00,695.7,695.91,694.89,695.64,1653.0,693.8284,694.0378,693.0206,693.7685,1653.0
2022-04-04 12:10:00,695.45,696.89,695.27,695.33,1846.0,693.5791,695.0152,693.3995,693.4594,1846.0
2022-04-04 12:15:00,695.31,695.66,694.87,695.66,950.0,693.4394,693.7885,693.0006,693.7885,950.0
2022-04-04 12:20:00,696.21,696.21,695.3,695.3,500.0,694.337,694.337,693.4295,693.4295,500.0
2022-04-04 12:25:00,695.12,695.33,694.89,695.33,1600.0,693.2499,693.4594,693.0206,693.4594,1600.0
2022-04-04 12:30:00,695.69,695.78,695.65,695.78,400.0,693.8184,693.9082,693.7785,693.9082,400.0
2022-04-04 12:35:00,695.8,696.78,695.57,696.57,1755.0,693.9281,694.9055,693.6987,694.696,1755.0
2022-04-04 12:40:00,696.57,697.27,696.55,696.97,1816.0,694.696,695.3942,694.6761,695.095,1816.0
2022-04-04 12:45:00,696.65,696.65,696.04,696.05,200.0,694.7758,694.7758,694.1675,694.1774,200.0
2022-04-04 12:50:00,696.39,696.83,696.39,696.68,961.0,694.5165,694.9553,694.5165,694.8057,961.0
2022-04-04 12:55:00,696.3,696.3,695.94,695.95,947.0,694.4268,694.4268,694.0677,694.0777,947.0
2022-04-04 13:00:00,696.28,696.47,696.28,696.47,450.0,694.4068,694.5963,694.4068,694.5963,450.0
2022-04-04 13:05:00,696.53,697.27,696.53,697.27,675.0,694.6561,695.3942,694.6561,695.3942,675.0
2022-04-04 13:10:00,696.91,697.95,696.8,697.95,1594.0,695.0351,696.0723,694.9254,696.0723,1594.0
2022-04-04 13:15:00,697.74,697.9,697.52,697.89,500.0,695.8629,696.0225,695.6435,696.0125,500.0
2022-04-04 13:20:00,697.62,697.62,696.88,696.88,300.0,695.7432,695.7432,695.0052,695.0052,300.0
2022-04-04 13:25:00,697.01,697.01,696.34,696.6,800.0,695.1349,695.1349,694.4667,694.726,800.0
2022-04-04 13:30:00,696.81,696.82,696.37,696.73,962.0,694.9354,694.9454,694.4966,694.8556,962.0
2022-04-04 13:35:00,696.48,696.86,696.09,696.13,1000.0,694.6063,694.9853,694.2173,694.2572,1000.0
2022-04-04 13:40:00,695.51,696.04,695.51,695.63,1857.0,693.6389,694.1675,693.6389,693.7586,1857.0
2022-04-04 13:45:00,695.63,695.63,695.63,695.63,0.0,693.7586,693.7586,693.7586,693.7586,0.0
2022-04-04 13:50:00,695.72,695.88,695.35,695.35,1200.0,693.8483,694.0079,693.4793,693.4793,1200.0
2022-04-04 13:55:00,695.92,696.14,695.92,696.14,300.0,694.0478,694.2672,694.0478,694.2672,300.0
2022-04-04 14:00:00,696.84,697.5,696.84,697.5,402.0,694.9653,695.6235,694.9653,695.6235,402.0
2022-04-04 14:05:00,697.21,697.21,697.0,697.0,300.0,695.3343,695.3343,695.1249,695.1249,300.0
2022-04-04 14:10:00,696.97,697.42,696.97,697.41,884.0,695.095,695.5438,695.095,695.5338,884.0
2022-04-04 14:15:00,697.12,697.12,696.57,696.89,800.0,695.2446,695.2446,694.696,695.0152,800.0
2022-04-04 14:20:00,696.54,696.81,696.36,696.81,2800.0,694.6661,694.9354,694.4866,694.9354,2800.0
2022-04-04 14:25:00,696.75,698.08,696.75,698.08,3445.0,694.8756,696.202,694.8756,696.202,3445.0
2022-04-04 14:30:00,697.86,697.86,697.64,697.64,400.0,695.9826,695.9826,695.7632,695.7632,400.0
2022-04-04 14:35:00,697.58,698.2,697.58,697.85,1226.0,695.7033,696.3217,695.7033,695.9726,1226.0
2022-04-04 14:40:00,697.99,698.79,697.69,698.79,2429.0,696.1122,696.9101,695.813,696.9101,2429.0
2022-04-04 14:45:00,698.56,698.86,698.29,698.29,800.0,696.6807,696.9799,696.4114,696.4114,800.0
2022-04-04 14:50:00,698.41,698.41,698.16,698.34,629.0,696.5311,696.5311,696.2818,696.4613,629.0
2022-04-04 14:55:00,698.67,699.24,698.54,698.83,1626.0,696.7904,697.3589,696.6607,696.95,1626.0
2022-04-04 15:00:00,698.75,698.75,698.52,698.67,556.0,696.8702,696.8702,696.6408,696.7904,556.0
2022-04-04 15:05:00,698.73,699.02,698.1,698.11,715.0,696.8502,697.1394,696.2219,696.2319,715.0
2022-04-04 15:10:00,698.18,698.66,698.08,698.66,2135.0,696.3017,696.7804,696.202,696.7804,2135.0
2022-04-04 15:15:00,698.58,698.58,697.97,697.97,1275.0,696.7006,696.7006,696.0923,696.0923,1275.0
2022-04-04 15:20:00,698.23,698.23,697.71,697.9,500.0,696.3516,696.3516,695.833,696.0225,500.0
2022-04-04 15:25:00,698.0,698.0,697.48,697.66,3853.0,696.1222,696.1222,695.6036,695.7831,3853.0
2022-04-04 15:30:00,697.66,697.83,697.42,697.83,653.0,695.7831,695.9527,695.5438,695.9527,653.0
2022-04-04 15:35:00,697.75,698.13,697.75,697.89,1209.0,695.8729,696.2518,695.8729,696.0125,1209.0
2022-04-04 15:40:00,698.12,698.12,697.64,697.65,1320.0,696.2419,696.2419,695.7632,695.7731,1320.0
2022-04-04 15:45:00,697.75,699.22,697.75,699.04,3700.0,695.8729,697.3389,695.8729,697.1594,3700.0
2022-04-04 15:50:00,698.32,699.34,697.96,698.97,6072.0,696.4413,697.4586,696.0823,697.0896,6072.0
2022-04-04 15:55:00,698.43,698.67,697.2,698.44,8030.0,696.551,696.7904,695.3243,696.561,8030.0
2022-04-05 09:30:00,697.02,701.96,695.84,701.51,11119.0,695.1448,700.0715,693.968,699.6228,11119.0
2022-04-05 09:35:00,699.97,703.78,697.71,703.04,6061.0,698.0869,701.8866,695.833,701.1486,6061.0
2022-04-05 09:40:00,704.75,708.21,704.56,708.02,14060.0,702.854,706.3047,702.6645,706.1152,14060.0
2022-04-05 09:45:00,707.81,707.81,704.78,705.4,4561.0,705.9058,705.9058,702.884,703.5023,4561.0
2022-04-05 09:50:00,705.65,707.13,705.65,707.13,2177.0,703.7516,705.2276,703.7516,705.2276,2177.0
2022-04-05 09:55:00,706.11,707.63,705.74,707.63,2000.0,704.2104,705.7263,703.8414,705.7263,2000.0
2022-04-05 10:00:00,707.98,710.41,707.98,709.4,7080.0,706.0753,708.4988,706.0753,707.4915,7080.0
2022-04-05 10:05:00,710.0,710.0,707.38,708.0,2956.0,708.0899,708.0899,705.477,706.0953,2956.0
2022-04-05 10:10:00,707.53,708.64,706.99,707.18,2152.0,705.6266,706.7336,705.088,705.2775,2152.0
2022-04-05 10:15:00,706.68,707.97,706.42,707.97,2738.0,704.7788,706.0654,704.5195,706.0654,2738.0
2022-04-05 10:20:00,707.25,707.25,705.9,707.09,1725.0,705.3473,705.3473,704.0009,705.1877,1725.0
2022-04-05 10:25:00,707.09,707.25,705.72,706.99,1209.0,705.1877,705.3473,703.8214,705.088,1209.0
2022-04-05 10:30:00,707.43,707.43,706.03,706.55,2366.0,705.5268,705.5268,704.1306,704.6492,2366.0
2022-04-05 10:35:00,707.16,707.98,707.16,707.25,1905.0,705.2576,706.0753,705.2576,705.3473,1905.0
2022-04-05 10:40:00,708.44,710.35,708.44,710.35,5683.0,706.5341,708.439,706.5341,708.439,5683.0
2022-04-05 10:45:00,709.99,710.36,708.92,709.59,3192.0,708.0799,708.4489,707.0128,707.681,3192.0
2022-04-05 10:50:00,709.02,709.74,708.28,709.74,1700.0,707.1125,707.8306,706.3745,707.8306,1700.0
2022-04-05 10:55:00,709.15,710.11,709.02,709.02,2352.0,707.2422,708.1996,707.1125,707.1125,2352.0
2022-04-05 11:00:00,708.83,709.55,708.45,708.55,2171.0,706.9231,707.6411,706.5441,706.6438,2171.0
2022-04-05 11:05:00,708.8,709.43,708.61,708.62,2715.0,706.8931,707.5214,706.7036,706.7136,2715.0
2022-04-05 11:10:00,708.73,708.99,708.3,708.83,1700.0,706.8233,707.0826,706.3945,706.9231,1700.0
2022-04-05 11:15:00,708.4,708.84,708.29,708.29,600.0,706.4942,706.933,706.3845,706.3845,600.0
2022-04-05 11:20:00,708.25,709.34,708.25,709.34,1419.0,706.3446,707.4317,706.3446,707.4317,1419.0
2022-04-05 11:25:00,709.29,710.05,709.29,709.36,5429.0,707.3818,708.1398,707.3818,707.4516,5429.0
2022-04-05 11:30:00,709.36,709.53,708.9,709.53,1680.0,707.4516,707.6212,706.9929,707.6212,1680.0
2022-04-05 11:35:00,709.34,710.1,709.3,709.3,3989.0,707.4317,708.1896,707.3918,707.3918,3989.0
2022-04-05 11:40:00,709.21,709.21,708.35,708.86,2781.0,707.302,707.302,706.4443,706.953,2781.0
2022-04-05 11:45:00,709.16,709.16,708.53,708.54,1107.0,707.2522,707.2522,706.6239,706.6338,1107.0
2022-04-05 11:50:00,708.4,708.53,707.56,708.09,1600.0,706.4942,706.6239,705.6565,706.185,1600.0
2022-04-05 11:55:00,707.7,708.34,707.37,707.44,1999.0,705.7961,706.4344,705.467,705.5368,1999.0
2022-04-05 12:00:00,706.86,707.58,706.76,707.24,1435.0,704.9584,705.6764,704.8586,705.3373,1435.0
2022-04-05 12:05:00,707.59,708.5,707.35,708.34,1711.0,705.6864,706.5939,705.447,706.4344,1711.0
2022-04-05 12:10:00,708.48,708.89,708.46,708.86,474.0,706.574,706.9829,706.5541,706.953,474.0
2022-04-05 12:15:00,709.04,709.04,708.16,708.16,736.0,707.1325,707.1325,706.2549,706.2549,736.0
2022-04-05 12:20:00,708.34,708.89,708.17,708.35,1535.0,706.4344,706.9829,706.2648,706.4443,1535.0
2022-04-05 12:25:00,708.08,708.34,707.79,707.79,812.0,706.1751,706.4344,705.8859,705.8859,812.0
2022-04-05 12:30:00,708.1,708.1,707.0,707.59,1841.0,706.195,706.195,705.098,705.6864,1841.0
2022-04-05 12:35:00,706.9,707.49,705.39,706.17,3612.0,704.9983,705.5867,703.4923,704.2702,3612.0
2022-04-05 12:40:00,705.57,705.57,705.41,705.42,200.0,703.6718,703.6718,703.5123,703.5222,200.0
2022-04-05 12:45:00,705.8,705.8,705.8,705.8,100.0,703.9012,703.9012,703.9012,703.9012,100.0
2022-04-05 12:50:00,706.16,706.52,706.15,706.15,840.0,704.2602,704.6193,704.2503,704.2503,840.0
2022-04-05 12:55:00,706.21,706.21,705.73,705.73,838.0,704.3101,704.3101,703.8314,703.8314,838.0
2022-04-05 13:00:00,705.49,705.49,704.11,704.42,1797.0,703.592,703.592,702.2158,702.5249,1797.0
2022-04-05 13:05:00,704.7,704.7,703.38,703.38,1776.0,702.8042,702.8042,701.4877,701.4877,1776.0
2022-04-05 13:10:00,703.41,703.41,703.0,703.2,900.0,701.5176,701.5176,701.1087,701.3082,900.0
2022-04-05 13:15:00,702.81,702.99,702.57,702.99,850.0,700.9193,701.0988,700.6799,701.0988,850.0
2022-04-05 13:20:00,702.73,702.73,702.4,702.4,350.0,700.8395,700.8395,700.5104,700.5104,350.0
2022-04-05 13:25:00,702.42,702.68,702.28,702.28,880.0,700.5303,700.7896,700.3907,700.3907,880.0
2022-04-05 13:30:00,702.25,702.49,701.69,702.0,7346.0,700.3608,700.6001,699.8023,700.1114,7346.0
2022-04-05 13:35:00,702.18,702.44,701.01,701.41,10854.0,700.2909,700.5502,699.1241,699.523,10854.0
2022-04-05 13:40:00,701.75,701.76,700.92,700.92,3605.0,699.8621,699.8721,699.0343,699.0343,3605.0
2022-04-05 13:45:00,700.97,701.02,699.9,699.9,2980.0,699.0842,699.1341,698.0171,698.0171,2980.0
2022-04-05 13:50:00,699.7,699.7,699.03,699.03,975.0,697.8176,697.8176,697.1494,697.1494,975.0
2022-04-05 13:55:00,698.86,699.62,697.8,698.21,3747.0,696.9799,697.7378,695.9227,696.3316,3747.0
2022-04-05 14:00:00,698.72,699.07,698.09,698.27,1398.0,696.8403,697.1893,696.212,696.3915,1398.0
2022-04-05 14:05:00,697.86,698.78,697.58,697.99,10992.0,695.9826,696.9001,695.7033,696.1122,10992.0
2022-04-05 14:10:00,698.0,698.37,697.67,697.71,3740.0,696.1222,696.4912,695.7931,695.833,3740.0
2022-04-05 14:15:00,697.52,698.36,697.52,698.18,3047.0,695.6435,696.4812,695.6435,696.3017,3047.0
2022-04-05 14:20:00,698.39,698.52,697.58,697.58,2513.0,696.5111,696.6408,695.7033,695.7033,2513.0
2022-04-05 14:25:00,697.43,697.65,696.38,696.38,2304.0,695.5537,695.7731,694.5066,694.5066,2304.0
2022-04-05 14:30:00,696.39,697.07,696.39,696.85,1295.0,694.5165,695.1947,694.5165,694.9753,1295.0
2022-04-05 14:35:00,696.63,696.63,695.08,695.32,1436.0,694.7559,694.7559,693.21,693.4494,1436.0
2022-04-05 14:40:00,695.36,696.21,694.94,696.04,3939.0,693.4893,694.337,693.0704,694.1675,3939.0
2022-04-05 14:45:00,695.77,695.77,695.66,695.75,510.0,693.8982,693.8982,693.7885,693.8782,510.0
2022-04-05 14:50:00,695.95,696.13,695.84,695.94,834.0,694.0777,694.2572,693.968,694.0677,834.0
2022-04-05 14:55:00,695.77,696.7,695.57,695.57,1569.0,693.8982,694.8257,693.6987,693.6987,1569.0
2022-04-05 15:00:00,695.11,695.11,693.79,693.8,1400.0,693.24,693.24,691.9235,691.9335,1400.0
2022-04-05 15:05:00,693.83,694.32,692.56,693.68,3758.0,691.9634,692.4521,690.6968,691.8138,3758.0
2022-04-05 15:10:00,694.44,694.44,693.28,693.48,2300.0,692.5718,692.5718,691.4149,691.6144,2300.0
2022-04-05 15:15:00,693.48,693.81,692.59,692.6,2750.0,691.6144,691.9435,690.7267,690.7367,2750.0
2022-04-05 15:20:00,692.21,692.76,691.24,692.15,5109.0,690.3478,690.8963,689.3804,690.2879,5109.0
2022-04-05 15:25:00,692.26,693.12,692.21,693.12,1419.0,690.3976,691.2553,690.3478,691.2553,1419.0
2022-04-05 15:30:00,692.83,692.91,691.54,691.78,4131.0,690.9661,691.0459,689.6796,689.9189,4131.0
2022-04-05 15:35:00,691.38,691.63,689.76,690.17,8790.0,689.52,689.7693,687.9044,688.3133,8790.0
2022-04-05 15:40:00,689.87,690.72,689.59,690.68,6627.0,688.0141,688.8618,687.7348,688.8219,6627.0
2022-04-05 15:45:00,690.88,691.3,690.31,690.33,4795.0,689.0213,689.4402,688.4529,688.4728,4795.0
2022-04-05 15:50:00,689.34,691.3,689.12,689.61,15751.0,687.4855,689.4402,687.2661,687.7548,15751.0
2022-04-05 15:55:00,689.86,691.87,689.85,691.47,16713.0,688.0041,690.0087,687.9941,689.6098,16713.0
2022-04-06 09:30:00,692.0,695.12,690.01,695.12,13494.0,690.1383,693.2499,688.1537,693.2499,13494.0
2022-04-06 09:35:00,694.76,698.38,694.09,698.38,2495.0,692.8909,696.5012,692.2227,696.5012,2495.0
2022-04-06 09:40:00,698.9,698.9,696.84,697.69,1441.0,697.0198,697.0198,694.9653,695.813,1441.0
2022-04-06 09:45:00,697.69,699.17,697.24,699.16,1800.0,695.813,697.289,695.3642,697.2791,1800.0
2022-04-06 09:50:00,699.32,701.68,699.29,701.2,5976.0,697.4386,699.7923,697.4087,699.3136,5976.0
2022-04-06 09:55:00,701.1,702.43,699.47,702.19,1390.0,699.2139,700.5403,697.5882,700.3009,1390.0
2022-04-06 10:00:00,702.41,704.96,702.41,703.6,2228.0,700.5203,703.0635,700.5203,701.7071,2228.0
2022-04-06 10:05:00,704.59,705.6,703.66,704.7,3985.0,702.6945,703.7017,701.767,702.8042,3985.0
2022-04-06 10:10:00,705.16,705.16,702.6,704.04,3631.0,703.2629,703.2629,700.7098,702.1459,3631.0
2022-04-06 10:15:00,703.98,705.0,702.9,703.37,2300.0,702.0861,703.1034,701.009,701.4777,2300.0
2022-04-06 10:20:00,703.05,704.0,702.65,703.16,500.0,701.1586,702.1061,700.7597,701.2683,500.0
2022-04-06 10:25:00,703.7,703.7,703.22,703.23,1100.0,701.8069,701.8069,701.3282,701.3381,1100.0
2022-04-06 10:30:00,702.1,702.1,700.96,701.52,1300.0,700.2112,700.2112,699.0742,699.6327,1300.0
2022-04-06 10:35:00,702.41,704.46,702.41,704.17,1487.0,700.5203,702.5648,700.5203,702.2756,1487.0
2022-04-06 10:40:00,704.38,705.0,704.02,704.38,828.0,702.485,703.1034,702.126,702.485,828.0
2022-04-06 10:45:00,704.26,705.95,703.37,705.95,3220.0,702.3654,704.0508,701.4777,704.0508,3220.0
2022-04-06 10:50:00,705.95,707.3,705.56,707.02,1575.0,704.0508,705.3972,703.6619,705.1179,1575.0
2022-04-06 10:55:00,707.25,707.71,706.44,706.73,3432.0,705.3473,705.8061,704.5395,704.8287,3432.0
2022-04-06 11:00:00,706.83,708.1,706.63,707.82,3116.0,704.9284,706.195,704.729,705.9158,3116.0
2022-04-06 11:05:00,708.61,708.76,707.57,708.39,2382.0,706.7036,706.8532,705.6664,706.4842,2382.0
2022-04-06 11:10:00,708.27,708.61,707.1,707.1,1485.0,706.3646,706.7036,705.1977,705.1977,1485.0
2022-04-06 11:15:00,707.2,707.64,706.39,706.8,1500.0,705.2974,705.7363,704.4896,704.8985,1500.0
2022-04-06 11:20:00,707.46,708.25,707.06,707.48,3056.0,705.5567,706.3446,705.1578,705.5767,3056.0
2022-04-06 11:25:00,707.08,707.44,705.05,705.05,10867.0,705.1778,705.5368,703.1532,703.1532,10867.0
2022-04-06 11:30:00,705.17,706.48,705.15,706.13,1698.0,703.2729,704.5794,703.253,704.2303,1698.0
2022-04-06 11:35:00,706.08,706.45,705.25,705.31,3141.0,704.1805,704.5495,703.3527,703.4125,3141.0
2022-04-06 11:40:00,705.31,706.57,705.31,705.83,4000.0,703.4125,704.6691,703.4125,703.9311,4000.0
2022-04-06 11:45:00,705.62,706.79,705.27,706.14,1775.0,703.7217,704.8885,703.3726,704.2403,1775.0
2022-04-06 11:50:00,705.6,705.93,704.98,705.67,900.0,703.7017,704.0309,703.0834,703.7716,900.0
2022-04-06 11:55:00,706.05,706.11,705.45,705.49,1202.0,704.1505,704.2104,703.5522,703.592,1202.0
2022-04-06 12:00:00,706.58,707.07,705.87,705.87,1872.0,704.6791,705.1678,703.971,703.971,1872.0
2022-04-06 12:05:00,706.42,706.63,705.49,706.35,1300.0,704.5195,704.729,703.592,704.4497,1300.0
2022-04-06 12:10:00,706.26,706.99,706.23,706.91,2213.0,704.36,705.088,704.3301,705.0082,2213.0
2022-04-06 12:15:00,706.53,706.53,705.3,705.9,4310.0,704.6292,704.6292,703.4026,704.0009,4310.0
2022-04-06 12:20:00,705.9,705.9,704.93,705.29,1510.0,704.0009,704.0009,703.0335,703.3926,1510.0
2022-04-06 12:25:00,704.95,705.0,703.67,703.87,2244.0,703.0535,703.1034,701.7769,701.9764,2244.0
2022-04-06 12:30:00,704.32,705.15,704.32,705.08,2000.0,702.4252,703.253,702.4252,703.1831,2000.0
2022-04-06 12:35:00,705.14,705.32,704.81,705.27,800.0,703.243,703.4225,702.9139,703.3726,800.0
2022-04-06 12:40:00,705.6,705.87,705.05,705.3,1487.0,703.7017,703.971,703.1532,703.4026,1487.0
2022-04-06 12:45:00,705.8,705.8,705.15,705.4,1343.0,703.9012,703.9012,703.253,703.5023,1343.0
2022-04-06 12:50:00,705.05,706.26,705.05,706.19,1614.0,703.1532,704.36,703.1532,704.2902,1614.0
2022-04-06 12:55:00,706.05,706.29,705.82,705.82,700.0,704.1505,704.3899,703.9212,703.9212,700.0
2022-04-06 13:00:00,706.55,706.55,705.33,705.49,2528.0,704.6492,704.6492,703.4325,703.592,2528.0
2022-04-06 13:05:00,705.59,705.79,704.99,704.99,900.0,703.6918,703.8912,703.0934,703.0934,900.0
2022-04-06 13:10:00,705.4,705.8,705.39,705.71,750.0,703.5023,703.9012,703.4923,703.8115,750.0
2022-04-06 13:15:00,705.88,705.9,705.0,705.14,1631.0,703.981,704.0009,703.1034,703.243,1631.0
2022-04-06 13:20:00,705.5,706.31,704.95,706.0,1470.0,703.602,704.4098,703.0535,704.1007,1470.0
2022-04-06 13:25:00,705.83,706.02,704.99,706.02,958.0,703.9311,704.1206,703.0934,704.1206,958.0
2022-04-06 13:30:00,705.83,706.86,705.83,706.83,1100.0,703.9311,704.9584,703.9311,704.9284,1100.0
2022-04-06 13:35:00,706.75,706.9,705.88,706.69,3155.0,704.8487,704.9983,703.981,704.7888,3155.0
2022-04-06 13:40:00,706.51,706.81,706.11,706.11,1400.0,704.6093,704.9085,704.2104,704.2104,1400.0
2022-04-06 13:45:00,705.92,706.1,705.34,705.57,400.0,704.0209,704.2004,703.4424,703.6718,400.0
2022-04-06 13:50:00,705.99,706.2,705.79,706.2,1700.0,704.0907,704.3001,703.8912,704.3001,1700.0
2022-04-06 13:55:00,706.58,706.98,705.6,706.4,1405.0,704.6791,705.078,703.7017,704.4996,1405.0
2022-04-06 14:00:00,705.49,707.48,705.49,705.88,3631.0,703.592,705.5767,703.592,703.981,3631.0
2022-04-06 14:05:00,705.65,705.8,703.2,703.2,2830.0,703.7516,703.9012,701.3082,701.3082,2830.0
2022-04-06 14:10:00,703.84,703.94,703.0,703.02,5145.0,701.9465,702.0462,701.1087,701.1287,5145.0
2022-04-06 14:15:00,702.77,703.81,702.29,703.13,1784.0,700.8794,701.9166,700.4007,701.2384,1784.0
2022-04-06 14:20:00,703.5,704.68,703.47,704.68,1444.0,701.6074,702.7842,701.5775,702.7842,1444.0
2022-04-06 14:25:00,704.9,705.5,704.23,705.25,1400.0,703.0036,703.602,702.3354,703.3527,1400.0
2022-04-06 14:30:00,705.23,707.37,705.23,706.9,3612.0,703.3327,705.467,703.3327,704.9983,3612.0
2022-04-06 14:35:00,707.32,707.77,706.54,707.76,2000.0,705.4171,705.8659,704.6392,705.8559,2000.0
2022-04-06 14:40:00,707.44,708.3,707.3,707.84,6778.0,705.5368,706.3945,705.3972,705.9357,6778.0
2022-04-06 14:45:00,707.83,708.19,707.12,708.18,3253.0,705.9257,706.2848,705.2177,706.2748,3253.0
2022-04-06 14:50:00,708.1,709.82,708.09,709.82,5195.0,706.195,707.9104,706.185,707.9104,5195.0
2022-04-06 14:55:00,709.79,710.1,709.16,709.24,10193.0,707.8805,708.1896,707.2522,707.332,10193.0
2022-04-06 15:00:00,709.55,710.3,709.54,710.0,6568.0,707.6411,708.3891,707.6311,708.0899,6568.0
2022-04-06 15:05:00,710.16,710.16,708.77,709.62,7547.0,708.2495,708.2495,706.8632,707.7109,7547.0
2022-04-06 15:10:00,709.4,710.27,708.8,709.39,4574.0,707.4915,708.3592,706.8931,707.4816,4574.0
2022-04-06 15:15:00,709.3,710.0,708.66,708.66,8910.0,707.3918,708.0899,706.7535,706.7535,8910.0
2022-04-06 15:20:00,708.73,708.73,707.66,707.81,8285.0,706.8233,706.8233,705.7562,705.9058,8285.0
2022-04-06 15:25:00,707.09,707.68,706.21,706.35,3634.0,705.1877,705.7762,704.3101,704.4497,3634.0
2022-04-06 15:30:00,706.14,706.8,705.2,705.46,6982.0,704.2403,704.8985,703.3028,703.5621,6982.0
2022-04-06 15:35:00,705.69,706.82,705.68,706.38,2932.0,703.7915,704.9185,703.7815,704.4796,2932.0
2022-04-06 15:40:00,706.15,707.41,706.08,707.4,3921.0,704.2503,705.5069,704.1805,705.4969,3921.0
2022-04-06 15:45:00,707.35,709.11,706.86,708.82,4191.0,705.447,707.2023,704.9584,706.9131,4191.0
2022-04-06 15:50:00,709.08,709.63,708.24,708.35,12274.0,707.1724,707.7209,706.3346,706.4443,12274.0
2022-04-06 15:55:00,708.18,709.66,707.78,708.58,26026.0,706.2748,707.7508,705.8759,706.6737,26026.0
2022-04-07 09:30:00,706.24,710.72,706.21,708.67,13947.0,704.34,708.808,704.3101,706.7635,13947.0
2022-04-07 09:35:00,708.55,709.41,707.77,709.3,3654.0,706.6438,707.5015,705.8659,707.3918,3654.0
2022-04-07 09:40:00,709.39,714.0,709.39,712.65,14147.0,707.4816,712.0791,707.4816,710.7328,14147.0
2022-04-07 09:45:00,712.41,712.53,711.05,712.21,2335.0,710.4934,710.6131,709.1371,710.294,2335.0
2022-04-07 09:50:00,710.34,714.62,710.34,714.25,3501.0,708.429,712.6975,708.429,712.3285,3501.0
2022-04-07 09:55:00,713.93,716.85,713.93,716.63,22736.0,712.0093,714.9215,712.0093,714.7021,22736.0
2022-04-07 10:00:00,716.99,718.28,715.42,715.43,10342.0,715.0611,716.3476,713.4953,713.5053,10342.0
2022-04-07 10:05:00,715.48,717.38,715.48,717.12,1972.0,713.5552,715.4501,713.5552,715.1908,1972.0
2022-04-07 10:10:00,716.88,717.19,716.24,717.19,1227.0,714.9514,715.2606,714.3131,715.2606,1227.0
2022-04-07 10:15:00,716.48,719.46,716.36,718.89,3521.0,714.5525,717.5245,714.4328,716.956,3521.0
2022-04-07 10:20:00,718.45,720.22,718.44,720.0,14104.0,716.5172,718.2824,716.5072,718.063,14104.0
2022-04-07 10:25:00,720.03,720.35,718.65,718.66,2131.0,718.0929,718.4121,716.7166,716.7266,2131.0
2022-04-07 10:30:00,719.23,722.46,719.16,722.26,16432.0,717.2951,720.5164,717.2253,720.3169,16432.0
2022-04-07 10:35:00,722.31,722.65,721.48,722.0,4083.0,720.3668,720.7059,719.539,720.0576,4083.0
2022-04-07 10:40:00,721.99,722.01,720.07,720.27,4880.0,720.0477,720.0676,718.1328,718.3323,4880.0
2022-04-07 10:45:00,720.01,720.95,720.01,720.44,5976.0,718.073,719.0105,718.073,718.5018,5976.0
2022-04-07 10:50:00,720.36,720.51,716.85,717.51,3549.0,718.422,718.5716,714.9215,715.5797,3549.0
2022-04-07 10:55:00,718.49,719.53,718.39,719.5,1217.0,716.5571,717.5943,716.4573,717.5644,1217.0
2022-04-07 11:00:00,719.01,719.86,718.74,719.86,3795.0,717.0757,717.9234,716.8064,717.9234,3795.0
2022-04-07 11:05:00,719.12,719.76,718.64,719.02,1918.0,717.1854,717.8237,716.7067,717.0856,1918.0
2022-04-07 11:10:00,719.54,720.92,719.5,720.66,3541.0,717.6042,718.9805,717.5644,718.7212,3541.0
2022-04-07 11:15:00,720.7,722.33,720.4,722.33,4150.0,718.7611,720.3867,718.4619,720.3867,4150.0
2022-04-07 11:20:00,722.9,723.58,722.12,722.5,4131.0,720.9552,721.6334,720.1773,720.5563,4131.0
2022-04-07 11:25:00,722.28,722.59,721.86,722.35,3880.0,720.3369,720.646,719.918,720.4067,3880.0
2022-04-07 11:30:00,722.44,723.35,721.41,721.41,3593.0,720.4964,721.404,719.4692,719.4692,3593.0
2022-04-07 11:35:00,721.6,723.66,721.6,723.66,2320.0,719.6587,721.7132,719.6587,721.7132,2320.0
2022-04-07 11:40:00,723.48,723.48,722.69,723.39,1289.0,721.5336,721.5336,720.7458,721.4439,1289.0
2022-04-07 11:45:00,724.0,724.48,723.85,723.85,5163.0,722.0522,722.531,721.9027,721.9027,5163.0
2022-04-07 11:50:00,724.53,724.98,724.15,724.15,3577.0,722.5808,723.0296,722.2018,722.2018,3577.0
2022-04-07 11:55:00,724.67,725.16,724.29,725.04,32176.0,722.7204,723.2091,722.3415,723.0894,32176.0
2022-04-07 12:00:00,725.03,725.5,724.83,724.86,23830.0,723.0795,723.5482,722.88,722.9099,23830.0
2022-04-07 12:05:00,724.85,724.85,723.68,723.77,4852.0,722.9,722.9,721.7331,721.8229,4852.0
2022-04-07 12:10:00,723.45,723.46,720.31,720.51,6218.0,721.5037,721.5137,718.3722,718.5716,6218.0
2022-04-07 12:15:00,720.64,721.35,719.28,721.35,3909.0,718.7013,719.4094,717.3449,719.4094,3909.0
2022-04-07 12:20:00,722.59,722.59,720.98,721.95,1740.0,720.646,720.646,719.0404,720.0078,1740.0
2022-04-07 12:25:00,721.37,721.37,719.68,720.22,2072.0,719.4293,719.4293,717.7439,718.2824,2072.0
2022-04-07 12:30:00,720.2,720.2,719.21,719.73,2302.0,718.2625,718.2625,717.2751,717.7937,2302.0
2022-04-07 12:35:00,720.59,721.45,720.54,720.55,1185.0,718.6514,719.5091,718.6016,718.6115,1185.0
2022-04-07 12:40:00,721.14,722.59,721.14,722.59,1200.0,719.1999,720.646,719.1999,720.646,1200.0
2022-04-07 12:45:00,722.86,722.95,721.42,722.05,1400.0,720.9153,721.0051,719.4792,720.1075,1400.0
2022-04-07 12:50:00,721.95,722.92,721.38,722.92,1815.0,720.0078,720.9752,719.4393,720.9752,1815.0
2022-04-07 12:55:00,722.82,722.82,722.2,722.54,1112.0,720.8754,720.8754,720.2571,720.5962,1112.0
2022-04-07 13:00:00,722.33,722.36,721.96,722.0,1352.0,720.3867,720.4167,720.0177,720.0576,1352.0
2022-04-07 13:05:00,721.66,721.8,721.66,721.8,250.0,719.7185,719.8582,719.7185,719.8582,250.0
2022-04-07 13:10:00,721.24,722.43,721.24,722.19,2370.0,719.2997,720.4865,719.2997,720.2471,2370.0
2022-04-07 13:15:00,722.35,722.67,722.17,722.67,700.0,720.4067,720.7258,720.2272,720.7258,700.0
2022-04-07 13:20:00,722.54,722.54,721.07,721.82,1200.0,720.5962,720.5962,719.1301,719.8781,1200.0
2022-04-07 13:25:00,720.99,721.57,720.56,721.48,1400.0,719.0503,719.6288,718.6215,719.539,1400.0
2022-04-07 13:30:00,721.35,721.9,721.25,721.9,1162.0,719.4094,719.9579,719.3096,719.9579,1162.0
2022-04-07 13:35:00,721.82,721.83,721.04,721.04,540.0,719.8781,719.8881,719.1002,719.1002,540.0
2022-04-07 13:40:00,721.27,722.0,720.64,721.28,1825.0,719.3296,720.0576,718.7013,719.3396,1825.0
2022-04-07 13:45:00,721.25,721.56,721.11,721.33,1182.0,719.3096,719.6188,719.17,719.3894,1182.0
2022-04-07 13:50:00,721.19,721.49,720.72,720.73,700.0,719.2498,719.549,718.7811,718.791,700.0
2022-04-07 13:55:00,721.26,723.59,721.26,722.8,4725.0,719.3196,721.6433,719.3196,720.8555,4725.0
2022-04-07 14:00:00,722.79,722.79,722.31,722.31,700.0,720.8455,720.8455,720.3668,720.3668,700.0
2022-04-07 14:05:00,722.66,723.42,721.47,723.42,1175.0,720.7159,721.4738,719.5291,721.4738,1175.0
2022-04-07 14:10:00,723.73,725.44,723.59,724.55,8428.0,721.783,723.4884,721.6433,722.6008,8428.0
2022-04-07 14:15:00,724.31,725.0,724.16,724.29,2086.0,722.3614,723.0496,722.2118,722.3415,2086.0
2022-04-07 14:20:00,724.43,724.52,723.76,723.76,975.0,722.4811,722.5708,721.8129,721.8129,975.0
2022-04-07 14:25:00,724.36,724.47,723.67,723.92,1487.0,722.4113,722.521,721.7231,721.9725,1487.0
2022-04-07 14:30:00,723.89,723.89,722.81,722.81,684.0,721.9425,721.9425,720.8654,720.8654,684.0
2022-04-07 14:35:00,722.42,723.16,722.42,723.04,400.0,720.4765,721.2145,720.4765,721.0948,400.0
2022-04-07 14:40:00,723.2,723.8,722.99,723.68,1249.0,721.2544,721.8528,721.045,721.7331,1249.0
2022-04-07 14:45:00,723.67,724.28,723.05,724.28,1050.0,721.7231,722.3315,721.1048,722.3315,1050.0
2022-04-07 14:50:00,723.8,724.71,723.8,724.33,700.0,721.8528,722.7603,721.8528,722.3814,700.0
2022-04-07 14:55:00,724.28,724.95,724.18,724.19,2312.0,722.3315,722.9997,722.2318,722.2417,2312.0
2022-04-07 15:00:00,724.19,724.59,723.65,723.69,3734.0,722.2417,722.6407,721.7032,721.7431,3734.0
2022-04-07 15:05:00,723.96,725.0,723.96,724.85,4109.0,722.0124,723.0496,722.0124,722.9,4109.0
2022-04-07 15:10:00,724.67,725.25,724.67,725.03,6134.0,722.7204,723.2989,722.7204,723.0795,6134.0
2022-04-07 15:15:00,725.03,725.64,724.87,724.87,4939.0,723.0795,723.6878,722.9199,722.9199,4939.0
2022-04-07 15:20:00,725.01,725.97,724.82,725.55,3308.0,723.0595,724.0169,722.87,723.5981,3308.0
2022-04-07 15:25:00,725.41,725.41,723.3,723.36,3875.0,723.4585,723.4585,721.3541,721.414,3875.0
2022-04-07 15:30:00,724.26,725.0,724.26,724.46,1538.0,722.3115,723.0496,722.3115,722.511,1538.0
2022-04-07 15:35:00,724.45,724.45,723.73,724.2,1719.0,722.501,722.501,721.783,722.2517,1719.0
2022-04-07 15:40:00,724.43,724.51,723.51,723.69,2639.0,722.4811,722.5609,721.5636,721.7431,2639.0
2022-04-07 15:45:00,723.44,724.0,723.25,724.0,3800.0,721.4938,722.0522,721.3043,722.0522,3800.0
2022-04-07 15:50:00,724.05,725.0,723.53,723.54,10189.0,722.1021,723.0496,721.5835,721.5935,10189.0
2022-04-07 15:55:00,723.02,723.14,721.03,721.21,30918.0,721.0749,721.1946,719.0902,719.2698,30918.0
2022-04-08 09:30:00,725.99,734.0,725.0,733.73,43628.0,724.0369,732.0253,723.0496,731.7561,43628.0
2022-04-08 09:35:00,732.95,738.0,732.95,734.0,14873.0,730.9782,736.0146,730.9782,732.0253,14873.0
2022-04-08 09:40:00,734.43,734.5,728.81,730.72,8829.0,732.4542,732.524,726.8493,728.7542,8829.0
2022-04-08 09:45:00,730.93,731.81,729.99,731.25,2112.0,728.9636,729.8412,728.0261,729.2827,2112.0
2022-04-08 09:50:00,730.0,731.89,728.53,729.28,2064.0,728.0361,729.921,726.5701,727.318,2064.0
2022-04-08 09:55:00,728.11,730.13,728.11,728.43,1523.0,726.1512,728.1658,726.1512,726.4703,1523.0
2022-04-08 10:00:00,727.79,730.58,727.79,730.57,2270.0,725.8321,728.6145,725.8321,728.6046,2270.0
2022-04-08 10:05:00,730.13,731.52,729.77,731.36,2200.0,728.1658,729.552,727.8067,729.3924,2200.0
2022-04-08 10:10:00,730.32,731.98,729.9,729.9,3860.0,728.3552,730.0108,727.9364,727.9364,3860.0
2022-04-08 10:15:00,730.12,730.34,728.9,729.97,2511.0,728.1558,728.3752,726.9391,728.0062,2511.0
2022-04-08 10:20:00,730.63,732.18,729.64,731.18,5871.0,728.6644,730.2102,727.6771,729.2129,5871.0
2022-04-08 10:25:00,731.19,731.27,730.42,730.42,1300.0,729.2229,729.3027,728.455,728.455,1300.0
2022-04-08 10:30:00,729.72,732.57,729.19,732.53,3909.0,727.7569,730.5992,727.2283,730.5593,3909.0
2022-04-08 10:35:00,732.39,732.98,731.91,732.82,5100.0,730.4197,731.0081,729.941,730.8485,5100.0
2022-04-08 10:40:00,732.69,733.64,732.46,733.24,4290.0,730.7189,731.6663,730.4895,731.2674,4290.0
2022-04-08 10:45:00,733.56,733.85,732.63,733.65,4140.0,731.5865,731.8757,730.659,731.6763,4140.0
2022-04-08 10:50:00,733.79,736.94,733.44,736.18,4193.0,731.8159,734.9574,731.4669,734.1995,4193.0
2022-04-08 10:55:00,736.15,736.98,735.79,736.98,4033.0,734.1696,734.9973,733.8105,734.9973,4033.0
2022-04-08 11:00:00,737.5,737.99,735.71,735.74,5140.0,735.5159,736.0046,733.7307,733.7607,5140.0
2022-04-08 11:05:00,735.75,736.49,734.52,735.89,2616.0,733.7706,734.5086,732.5439,733.9103,2616.0
2022-04-08 11:10:00,737.08,737.25,736.32,736.49,1973.0,735.0971,735.2666,734.3391,734.5086,1973.0
2022-04-08 11:15:00,735.74,735.74,734.34,734.37,1606.0,733.7607,733.7607,732.3644,732.3943,1606.0
2022-04-08 11:20:00,733.05,733.32,732.8,733.09,1300.0,731.0779,731.3472,730.8286,731.1178,1300.0
2022-04-08 11:25:00,733.09,734.9,733.04,734.23,3964.0,731.1178,732.9229,731.0679,732.2547,3964.0
2022-04-08 11:30:00,733.95,735.03,733.51,733.53,1747.0,731.9755,733.0526,731.5367,731.5566,1747.0
2022-04-08 11:35:00,734.0,734.45,733.51,734.45,3028.0,732.0253,732.4741,731.5367,732.4741,3028.0
2022-04-08 11:40:00,734.66,735.19,734.33,734.87,2179.0,732.6836,733.2121,732.3545,732.893,2179.0
2022-04-08 11:45:00,734.55,736.59,734.31,735.98,3206.0,732.5739,734.6084,732.3345,734.0,3206.0
2022-04-08 11:50:00,735.56,736.93,735.35,736.93,2085.0,733.5811,734.9475,733.3717,734.9475,2085.0
2022-04-08 11:55:00,737.21,739.4,736.88,739.04,10784.0,735.2267,737.4108,734.8976,737.0518,10784.0
2022-04-08 12:00:00,738.64,738.65,737.48,737.89,2012.0,736.6529,736.6628,735.496,735.9049,2012.0
2022-04-08 12:05:00,738.0,739.48,738.0,738.81,3940.0,736.0146,737.4906,736.0146,736.8224,3940.0
2022-04-08 12:10:00,738.71,738.96,737.74,738.75,1200.0,736.7227,736.972,735.7553,736.7626,1200.0
2022-04-08 12:15:00,738.53,741.0,738.52,740.54,17939.0,736.5432,739.0065,736.5332,738.5477,17939.0
2022-04-08 12:20:00,740.9,740.91,739.69,740.08,2897.0,738.9068,738.9168,737.7,738.089,2897.0
2022-04-08 12:25:00,740.0,740.47,739.83,740.26,1300.0,738.0092,738.4779,737.8397,738.2685,1300.0
2022-04-08 12:30:00,740.0,741.0,739.67,739.97,5173.0,738.0092,739.0065,737.6801,737.9793,5173.0
2022-04-08 12:35:00,739.84,740.14,738.87,740.0,3149.0,737.8496,738.1488,736.8822,738.0092,3149.0
2022-04-08 12:40:00,739.88,740.76,739.52,740.31,7457.0,737.8895,738.7672,737.5305,738.3184,7457.0
2022-04-08 12:45:00,740.44,740.55,740.12,740.37,2271.0,738.448,738.5577,738.1289,738.3782,2271.0
2022-04-08 12:50:00,740.43,741.31,740.32,741.24,15577.0,738.438,739.3157,738.3283,739.2459,15577.0
2022-04-08 12:55:00,740.93,743.25,740.83,742.98,10570.0,738.9367,741.2505,738.837,740.9812,10570.0
2022-04-08 13:00:00,743.24,745.18,742.8,744.21,10716.0,741.2405,743.1753,740.8017,742.2079,10716.0
2022-04-08 13:05:00,744.35,745.88,744.21,745.83,7070.0,742.3475,743.8734,742.2079,743.8235,7070.0
2022-04-08 13:10:00,745.81,746.26,744.31,744.49,11456.0,743.8036,744.2524,742.3076,742.4871,11456.0
2022-04-08 13:15:00,744.45,745.0,743.52,744.44,5600.0,742.4472,742.9958,741.5197,742.4373,5600.0
2022-04-08 13:20:00,744.43,746.27,743.91,745.85,3600.0,742.4273,744.2623,741.9087,743.8435,3600.0
2022-04-08 13:25:00,745.84,745.84,744.54,745.05,2539.0,743.8335,743.8335,742.537,743.0456,2539.0
2022-04-08 13:30:00,744.79,744.79,743.88,744.56,2762.0,742.7863,742.7863,741.8788,742.5569,2762.0
2022-04-08 13:35:00,744.15,744.57,742.33,742.33,2070.0,742.148,742.5669,740.3329,740.3329,2070.0
2022-04-08 13:40:00,741.97,742.68,741.92,742.51,3658.0,739.9739,740.682,739.924,740.5124,3658.0
2022-04-08 13:45:00,742.19,744.36,741.07,743.32,9791.0,740.1933,742.3575,739.0763,741.3203,9791.0
2022-04-08 13:50:00,743.78,744.91,743.74,744.68,9047.0,741.779,742.906,741.7391,742.6766,9047.0
2022-04-08 13:55:00,744.79,746.11,744.26,745.35,16245.0,742.7863,744.1028,742.2577,743.3448,16245.0
2022-04-08 14:00:00,745.05,745.37,743.89,744.32,5136.0,743.0456,743.3648,741.8887,742.3176,5136.0
2022-04-08 14:05:00,744.59,745.9,744.44,745.18,3798.0,742.5869,743.8933,742.4373,743.1753,3798.0
2022-04-08 14:10:00,745.04,745.3,744.6,744.6,4032.0,743.0356,743.2949,742.5968,742.5968,4032.0
2022-04-08 14:15:00,743.84,744.63,743.6,744.15,3857.0,741.8389,742.6267,741.5995,742.148,3857.0
2022-04-08 14:20:00,744.34,744.59,743.0,743.38,2256.0,742.3375,742.5869,741.0011,741.3801,2256.0
2022-04-08 14:25:00,743.02,743.38,741.68,742.9,6758.0,741.0211,741.3801,739.6847,740.9014,6758.0
2022-04-08 14:30:00,743.01,743.66,742.75,743.17,1606.0,741.0111,741.6594,740.7518,741.1707,1606.0
2022-04-08 14:35:00,743.17,743.53,742.81,743.53,1962.0,741.1707,741.5297,740.8116,741.5297,1962.0
2022-04-08 14:40:00,743.31,744.18,743.31,743.7,1170.0,741.3103,742.178,741.3103,741.6992,1170.0
2022-04-08 14:45:00,743.5,744.7,743.09,744.7,10626.0,741.4998,742.6966,741.0909,742.6966,10626.0
2022-04-08 14:50:00,744.68,747.43,744.68,746.93,18002.0,742.6766,745.4192,742.6766,744.9206,18002.0
2022-04-08 14:55:00,746.94,747.13,745.6,745.61,9120.0,744.9305,745.12,743.5941,743.6041,9120.0
2022-04-08 15:00:00,745.48,745.82,744.82,745.22,4350.0,743.4745,743.8135,742.8162,743.2152,4350.0
2022-04-08 15:05:00,745.39,745.69,744.73,745.06,1526.0,743.3847,743.6839,742.7265,743.0556,1526.0
2022-04-08 15:10:00,745.32,746.17,744.99,745.0,3508.0,743.3149,744.1626,742.9858,742.9958,3508.0
2022-04-08 15:15:00,744.88,744.88,742.11,742.94,11431.0,742.8761,742.8761,740.1135,740.9413,11431.0
2022-04-08 15:20:00,742.87,742.87,740.42,740.48,3290.0,740.8715,740.8715,738.4281,738.4879,3290.0
2022-04-08 15:25:00,740.78,741.08,739.4,740.23,4615.0,738.7871,739.0863,737.4108,738.2386,4615.0
2022-04-08 15:30:00,740.56,740.56,738.31,739.1,9095.0,738.5677,738.5677,736.3237,737.1116,9095.0
2022-04-08 15:35:00,739.1,740.43,738.47,740.1,6850.0,737.1116,738.438,736.4833,738.1089,6850.0
2022-04-08 15:40:00,740.2,740.6,739.13,740.09,13769.0,738.2087,738.6076,737.1415,738.099,13769.0
2022-04-08 15:45:00,740.22,741.14,740.11,740.33,21587.0,738.2286,739.1461,738.1189,738.3383,21587.0
2022-04-08 15:50:00,740.47,740.47,739.0,739.09,11060.0,738.4779,738.4779,737.0119,737.1017,11060.0
2022-04-08 15:55:00,739.07,739.7,737.86,739.0,17312.0,737.0817,737.71,735.875,737.0119,17312.0
2022-04-11 09:30:00,737.75,741.85,736.64,740.03,32657.0,735.7653,739.8542,734.6582,738.0391,32657.0
2022-04-11 09:35:00,740.43,741.61,733.29,734.0,3432.0,738.438,739.6149,731.3173,732.0253,3432.0
2022-04-11 09:40:00,732.83,736.66,731.99,736.16,6319.0,730.8585,734.6782,730.0208,734.1795,6319.0
2022-04-11 09:45:00,735.8,737.07,734.14,736.25,13363.0,733.8205,735.0871,732.165,734.2693,13363.0
2022-04-11 09:50:00,736.56,736.56,735.1,736.46,2183.0,734.5785,734.5785,733.1224,734.4787,2183.0
2022-04-11 09:55:00,736.8,737.23,733.33,733.61,1100.0,734.8178,735.2467,731.3571,731.6364,1100.0
2022-04-11 10:00:00,733.49,734.43,731.55,733.89,4555.0,731.5167,732.4542,729.5819,731.9156,4555.0
2022-04-11 10:05:00,735.25,738.14,734.69,738.03,4768.0,733.272,736.1542,732.7135,736.0445,4768.0
2022-04-11 10:10:00,738.22,738.22,736.17,736.8,2025.0,736.234,736.234,734.1895,734.8178,2025.0
2022-04-11 10:15:00,736.91,738.94,736.74,738.94,2052.0,734.9275,736.9521,734.758,736.9521,2052.0
2022-04-11 10:20:00,738.22,738.5,735.33,736.7,1823.0,736.234,736.5132,733.3518,734.7181,1823.0
2022-04-11 10:25:00,736.7,737.95,734.66,734.67,12313.0,734.7181,735.9647,732.6836,732.6935,12313.0
2022-04-11 10:30:00,734.34,734.34,732.34,732.61,3079.0,732.3644,732.3644,730.3698,730.6391,3079.0
2022-04-11 10:35:00,732.8,734.56,732.23,734.56,9822.0,730.8286,732.5838,730.2601,732.5838,9822.0
2022-04-11 10:40:00,734.48,734.48,733.29,733.29,2329.0,732.5041,732.5041,731.3173,731.3173,2329.0
2022-04-11 10:45:00,733.87,734.07,732.82,734.07,2178.0,731.8957,732.0952,730.8485,732.0952,2178.0
2022-04-11 10:50:00,733.92,736.6,733.91,735.9,3500.0,731.9456,734.6183,731.9356,733.9202,3500.0
2022-04-11 10:55:00,735.49,735.71,734.44,735.11,1900.0,733.5113,733.7307,732.4642,733.1324,1900.0
2022-04-11 11:00:00,735.15,737.18,735.15,736.16,1068.0,733.1723,735.1968,733.1723,734.1795,1068.0
2022-04-11 11:05:00,737.27,737.29,735.66,736.23,1900.0,735.2865,735.3065,733.6809,734.2493,1900.0
2022-04-11 11:10:00,735.5,735.85,733.38,733.5,1700.0,733.5213,733.8704,731.407,731.5267,1700.0
2022-04-11 11:15:00,733.97,734.74,733.73,734.22,1423.0,731.9954,732.7634,731.7561,732.2448,1423.0
2022-04-11 11:20:00,733.88,734.34,733.31,733.5,2400.0,731.9057,732.3644,731.3372,731.5267,2400.0
2022-04-11 11:25:00,733.43,733.75,732.9,733.75,2487.0,731.4569,731.776,730.9283,731.776,2487.0
2022-04-11 11:30:00,733.26,733.88,733.14,733.88,2590.0,731.2873,731.9057,731.1677,731.9057,2590.0
2022-04-11 11:35:00,733.61,733.87,733.39,733.49,2160.0,731.6364,731.8957,731.417,731.5167,2160.0
2022-04-11 11:40:00,733.58,735.06,733.37,733.61,2522.0,731.6065,733.0825,731.397,731.6364,2522.0
2022-04-11 11:45:00,733.35,733.91,733.3,733.78,1822.0,731.3771,731.9356,731.3272,731.8059,1822.0
2022-04-11 11:50:00,734.18,734.18,733.18,733.18,2374.0,732.2049,732.2049,731.2075,731.2075,2374.0
2022-04-11 11:55:00,733.2,733.94,733.2,733.9,900.0,731.2275,731.9655,731.2275,731.9256,900.0
2022-04-11 12:00:00,733.72,734.64,733.56,734.09,2380.0,731.7461,732.6636,731.5865,732.1151,2380.0
2022-04-11 12:05:00,734.47,734.94,734.47,734.75,1793.0,732.4941,732.9628,732.4941,732.7733,1793.0
2022-04-11 12:10:00,734.68,735.64,734.68,735.63,1400.0,732.7035,733.6609,732.7035,733.651,1400.0
2022-04-11 12:15:00,736.0,737.07,736.0,736.56,945.0,734.02,735.0871,734.02,734.5785,945.0
2022-04-11 12:20:00,736.0,736.0,735.83,735.83,200.0,734.02,734.02,733.8504,733.8504,200.0
2022-04-11 12:25:00,736.08,736.94,735.84,736.84,4152.0,734.0997,734.9574,733.8604,734.8577,4152.0
2022-04-11 12:30:00,737.09,737.09,737.04,737.07,600.0,735.107,735.107,735.0572,735.0871,600.0
2022-04-11 12:35:00,736.5,736.97,736.49,736.73,500.0,734.5186,734.9874,734.5086,734.748,500.0
2022-04-11 12:40:00,736.38,737.45,736.05,736.16,1200.0,734.3989,735.4661,734.0698,734.1795,1200.0
2022-04-11 12:45:00,737.53,738.52,737.53,737.74,900.0,735.5458,736.5332,735.5458,735.7553,900.0
2022-04-11 12:50:00,737.42,737.42,736.18,736.82,2647.0,735.4361,735.4361,734.1995,734.8378,2647.0
2022-04-11 12:55:00,737.04,737.04,736.43,736.88,880.0,735.0572,735.0572,734.4488,734.8976,880.0
2022-04-11 13:00:00,737.27,738.29,736.78,736.78,1200.0,735.2865,736.3038,734.7979,734.7979,1200.0
2022-04-11 13:05:00,736.43,736.96,735.75,736.28,2525.0,734.4488,734.9774,733.7706,734.2992,2525.0
2022-04-11 13:10:00,736.92,737.11,736.39,736.53,900.0,734.9375,735.127,734.4089,734.5485,900.0
2022-04-11 13:15:00,736.09,736.45,735.38,735.6,24479.0,734.1097,734.4688,733.4016,733.621,24479.0
2022-04-11 13:20:00,735.63,735.63,733.0,733.18,5334.0,733.651,733.651,731.028,731.2075,5334.0
2022-04-11 13:25:00,732.79,732.92,731.16,731.16,4772.0,730.8186,730.9482,729.193,729.193,4772.0
2022-04-11 13:30:00,731.44,731.74,731.0,731.74,1319.0,729.4722,729.7714,729.0334,729.7714,1319.0
2022-04-11 13:35:00,731.83,731.83,731.28,731.76,950.0,729.8612,729.8612,729.3127,729.7914,950.0
2022-04-11 13:40:00,731.73,732.05,731.21,732.05,825.0,729.7615,730.0806,729.2428,730.0806,825.0
2022-04-11 13:45:00,731.81,732.86,731.61,732.72,1259.0,729.8412,730.8884,729.6418,730.7488,1259.0
2022-04-11 13:50:00,733.05,733.05,732.5,732.85,904.0,731.0779,731.0779,730.5294,730.8784,904.0
2022-04-11 13:55:00,732.52,732.52,731.5,731.89,2776.0,730.5493,730.5493,729.5321,729.921,2776.0
2022-04-11 14:00:00,731.05,731.05,729.47,729.47,600.0,729.0833,729.0833,727.5075,727.5075,600.0
2022-04-11 14:05:00,729.51,730.72,729.51,730.54,3050.0,727.5474,728.7542,727.5474,728.5747,3050.0
2022-04-11 14:10:00,730.49,730.93,729.29,729.29,1032.0,728.5248,728.9636,727.328,727.328,1032.0
2022-04-11 14:15:00,729.13,729.64,729.11,729.46,500.0,727.1684,727.6771,727.1485,727.4976,500.0
2022-04-11 14:20:00,729.22,729.4,728.8,729.19,972.0,727.2582,727.4377,726.8393,727.2283,972.0
2022-04-11 14:25:00,729.3,729.3,729.03,729.18,1000.0,727.338,727.338,727.0687,727.2183,1000.0
2022-04-11 14:30:00,729.31,729.6,729.11,729.43,1558.0,727.348,727.6372,727.1485,727.4676,1558.0
2022-04-11 14:35:00,729.24,730.12,729.23,729.65,1027.0,727.2781,728.1558,727.2682,727.687,1027.0
2022-04-11 14:40:00,730.08,730.19,730.0,730.19,800.0,728.1159,728.2256,728.0361,728.2256,800.0
2022-04-11 14:45:00,730.03,730.03,730.03,730.03,100.0,728.066,728.066,728.066,728.066,100.0
2022-04-11 14:50:00,730.26,730.44,729.58,729.68,1294.0,728.2954,728.4749,727.6172,727.717,1294.0
2022-04-11 14:55:00,729.81,729.81,729.42,729.42,200.0,727.8466,727.8466,727.4577,727.4577,200.0
2022-04-11 15:00:00,729.58,729.62,727.79,727.94,2205.0,727.6172,727.6571,725.8321,725.9816,2205.0
2022-04-11 15:05:00,727.73,728.21,727.72,728.05,1610.0,725.7722,726.2509,725.7622,726.0914,1610.0
2022-04-11 15:10:00,728.38,728.38,727.78,728.1,971.0,726.4205,726.4205,725.8221,726.1412,971.0
2022-04-11 15:15:00,727.81,728.11,727.62,727.66,1796.0,725.852,726.1512,725.6625,725.7024,1796.0
2022-04-11 15:20:00,727.58,727.87,726.96,726.97,1595.0,725.6226,725.9118,725.0043,725.0143,1595.0
2022-04-11 15:25:00,726.89,726.89,726.05,726.4,921.0,724.9345,724.9345,724.0967,724.4458,921.0
2022-04-11 15:30:00,726.07,726.7,725.59,726.43,3200.0,724.1167,724.745,723.638,724.4757,3200.0
2022-04-11 15:35:00,726.62,727.44,726.62,726.77,1600.0,724.6652,725.483,724.6652,724.8148,1600.0
2022-04-11 15:40:00,727.44,727.44,726.71,727.28,1609.0,725.483,725.483,724.755,725.3234,1609.0
2022-04-11 15:45:00,726.81,727.02,725.68,725.86,8097.0,724.8547,725.0641,723.7277,723.9072,8097.0
2022-04-11 15:50:00,725.52,725.61,722.02,722.34,19744.0,723.5682,723.6579,720.0776,720.3967,19744.0
2022-04-11 15:55:00,722.69,723.27,722.09,722.38,33706.0,720.7458,721.3242,720.1474,720.4366,33706.0
2022-04-12 09:30:00,722.69,724.76,720.05,721.0,11396.0,720.7458,722.8102,718.1129,719.0603,11396.0
2022-04-12 09:35:00,722.81,726.33,721.62,724.92,5690.0,720.8654,724.376,719.6786,722.9698,5690.0
2022-04-12 09:40:00,723.83,723.83,720.25,722.17,2150.0,721.8827,721.8827,718.3123,720.2272,2150.0
2022-04-12 09:45:00,722.74,723.3,719.78,720.23,1800.0,720.7956,721.3541,717.8436,718.2924,1800.0
2022-04-12 09:50:00,720.15,721.6,718.1,718.1,2907.0,718.2126,719.6587,716.1681,716.1681,2907.0
2022-04-12 09:55:00,718.02,718.02,712.48,712.52,4657.0,716.0883,716.0883,710.5632,710.6031,4657.0
2022-04-12 10:00:00,713.99,714.79,712.01,712.51,15051.0,712.0692,712.867,710.0945,710.5932,15051.0
2022-04-12 10:05:00,712.59,714.52,712.59,714.05,8496.0,710.6729,712.5978,710.6729,712.129,8496.0
2022-04-12 10:10:00,714.49,716.23,713.78,716.22,5897.0,712.5678,714.3031,711.8597,714.2932,5897.0
2022-04-12 10:15:00,716.98,717.62,714.95,714.95,3613.0,715.0511,715.6894,713.0266,713.0266,3613.0
2022-04-12 10:20:00,714.99,714.99,713.4,713.4,2008.0,713.0665,713.0665,711.4808,711.4808,2008.0
2022-04-12 10:25:00,712.57,712.88,711.68,712.88,1274.0,710.653,710.9622,709.7654,710.9622,1274.0
2022-04-12 10:30:00,713.69,713.69,712.78,713.23,400.0,711.77,711.77,710.8624,711.3112,400.0
2022-04-12 10:35:00,714.76,716.21,714.51,716.2,865.0,712.8371,714.2832,712.5878,714.2732,865.0
2022-04-12 10:40:00,716.59,717.3,715.91,717.3,1474.0,714.6622,715.3703,713.984,715.3703,1474.0
2022-04-12 10:45:00,717.32,717.97,717.31,717.97,1100.0,715.3902,716.0385,715.3802,716.0385,1100.0
2022-04-12 10:50:00,718.2,720.16,718.2,720.16,200.0,716.2679,718.2226,716.2679,718.2226,200.0
2022-04-12 10:55:00,720.48,722.0,720.47,722.0,1000.0,718.5417,720.0576,718.5317,720.0576,1000.0
2022-04-12 11:00:00,721.32,722.13,720.66,721.35,1000.0,719.3795,720.1873,718.7212,719.4094,1000.0
2022-04-12 11:05:00,720.74,720.79,720.44,720.79,500.0,718.801,718.8509,718.5018,718.8509,500.0
2022-04-12 11:10:00,721.5,722.16,721.27,721.9,1374.0,719.559,720.2172,719.3296,719.9579,1374.0
2022-04-12 11:15:00,722.05,723.57,721.71,723.21,1492.0,720.1075,721.6234,719.7684,721.2644,1492.0
2022-04-12 11:20:00,722.67,724.43,722.67,724.42,1300.0,720.7258,722.4811,720.7258,722.4711,1300.0
2022-04-12 11:25:00,724.3,724.64,724.12,724.12,1000.0,722.3514,722.6905,722.1719,722.1719,1000.0
2022-04-12 11:30:00,723.21,723.76,723.2,723.76,200.0,721.2644,721.8129,721.2544,721.8129,200.0
2022-04-12 11:35:00,724.44,724.44,723.61,723.72,400.0,722.4911,722.4911,721.6633,721.773,400.0
2022-04-12 11:40:00,723.43,723.89,723.1,723.1,800.0,721.4838,721.9425,721.1547,721.1547,800.0
2022-04-12 11:45:00,723.16,723.16,722.58,722.79,819.0,721.2145,721.2145,720.6361,720.8455,819.0
2022-04-12 11:50:00,721.75,722.02,721.36,722.02,1230.0,719.8083,720.0776,719.4193,720.0776,1230.0
2022-04-12 11:55:00,723.24,723.91,722.66,722.73,1800.0,721.2943,721.9625,720.7159,720.7857,1800.0
2022-04-12 12:00:00,722.07,722.07,722.07,722.07,100.0,720.1274,720.1274,720.1274,720.1274,100.0
2022-04-12 12:05:00,722.18,722.18,720.96,721.0,1156.0,720.2371,720.2371,719.0204,719.0603,1156.0
2022-04-12 12:10:00,720.92,720.92,720.74,720.74,255.0,718.9805,718.9805,718.801,718.801,255.0
2022-04-12 12:15:00,721.09,721.69,720.78,721.21,500.0,719.1501,719.7485,718.8409,719.2698,500.0
2022-04-12 12:20:00,720.61,720.66,720.15,720.26,1515.0,718.6714,718.7212,718.2126,718.3223,1515.0
2022-04-12 12:25:00,720.13,720.4,719.16,720.4,800.0,718.1927,718.4619,717.2253,718.4619,800.0
2022-04-12 12:30:00,720.42,720.42,720.2,720.2,300.0,718.4819,718.4819,718.2625,718.2625,300.0
2022-04-12 12:35:00,720.36,720.69,720.09,720.69,500.0,718.422,718.7512,718.1528,718.7512,500.0
2022-04-12 12:40:00,720.16,720.31,719.22,719.35,600.0,718.2226,718.3722,717.2851,717.4148,600.0
2022-04-12 12:45:00,719.18,719.18,718.9,718.9,400.0,717.2452,717.2452,716.966,716.966,400.0
2022-04-12 12:50:00,719.69,719.73,719.69,719.73,200.0,717.7538,717.7937,717.7538,717.7937,200.0
2022-04-12 12:55:00,720.46,720.61,720.22,720.28,400.0,718.5218,718.6714,718.2824,718.3423,400.0
2022-04-12 13:00:00,719.83,720.25,719.83,720.25,500.0,717.8935,718.3123,717.8935,718.3123,500.0
2022-04-12 13:05:00,719.95,719.95,719.95,719.95,100.0,718.0131,718.0131,718.0131,718.0131,100.0
2022-04-12 13:10:00,718.7,719.91,718.57,719.22,1420.0,716.7665,717.9732,716.6369,717.2851,1420.0
2022-04-12 13:15:00,719.52,719.92,719.31,719.82,1876.0,717.5843,717.9832,717.3749,717.8835,1876.0
2022-04-12 13:20:00,719.83,720.57,719.06,719.06,400.0,717.8935,718.6315,717.1255,717.1255,400.0
2022-04-12 13:25:00,719.6,719.6,718.5,719.53,1840.0,717.6641,717.6641,716.567,717.5943,1840.0
2022-04-12 13:30:00,719.9,721.08,719.9,721.08,400.0,717.9633,719.1401,717.9633,719.1401,400.0
2022-04-12 13:35:00,720.13,720.33,719.88,719.88,800.0,718.1927,718.3921,717.9433,717.9433,800.0
2022-04-12 13:40:00,720.1,720.78,720.1,720.47,500.0,718.1627,718.8409,718.1627,718.5317,500.0
2022-04-12 13:45:00,720.03,720.41,719.66,720.24,965.0,718.0929,718.4719,717.7239,718.3024,965.0
2022-04-12 13:50:00,720.06,720.06,718.53,718.53,1085.0,718.1228,718.1228,716.597,716.597,1085.0
2022-04-12 13:55:00,718.1,718.2,717.8,718.2,1169.0,716.1681,716.2679,715.8689,716.2679,1169.0
2022-04-12 14:00:00,718.7,718.7,716.56,717.26,2672.0,716.7665,716.7665,714.6323,715.3304,2672.0
2022-04-12 14:05:00,717.56,718.72,717.47,718.71,1400.0,715.6296,716.7865,715.5398,716.7765,1400.0
2022-04-12 14:10:00,718.27,719.04,717.86,718.62,4013.0,716.3377,717.1056,715.9288,716.6867,4013.0
2022-04-12 14:15:00,718.46,718.46,716.98,717.28,2524.0,716.5272,716.5272,715.0511,715.3503,2524.0
2022-04-12 14:20:00,717.06,717.82,717.06,717.39,1000.0,715.1309,715.8889,715.1309,715.46,1000.0
2022-04-12 14:25:00,717.01,717.22,717.01,717.01,300.0,715.0811,715.2905,715.0811,715.0811,300.0
2022-04-12 14:30:00,716.63,716.89,715.14,716.29,1905.0,714.7021,714.9614,713.2161,714.363,1905.0
2022-04-12 14:35:00,715.94,716.81,715.94,716.81,396.0,714.0139,714.8816,714.0139,714.8816,396.0
2022-04-12 14:40:00,715.81,716.1,714.74,715.72,1200.0,713.8843,714.1735,712.8172,713.7945,1200.0
2022-04-12 14:45:00,716.41,716.67,716.4,716.67,628.0,714.4827,714.742,714.4727,714.742,628.0
2022-04-12 14:50:00,715.95,717.0,715.27,716.63,2788.0,714.0239,715.0711,713.3457,714.7021,2788.0
2022-04-12 14:55:00,717.13,717.31,716.36,716.37,515.0,715.2007,715.3802,714.4328,714.4428,515.0
2022-04-12 15:00:00,716.83,717.57,715.5,716.47,4900.0,714.9015,715.6395,713.5751,714.5425,4900.0
2022-04-12 15:05:00,716.44,716.53,715.13,715.13,1124.0,714.5126,714.6023,713.2061,713.2061,1124.0
2022-04-12 15:10:00,715.19,715.94,714.8,714.86,700.0,713.2659,714.0139,712.877,712.9368,700.0
2022-04-12 15:15:00,715.45,715.56,714.41,714.41,3699.0,713.5252,713.635,712.488,712.488,3699.0
2022-04-12 15:20:00,714.52,714.78,713.48,713.79,9900.0,712.5978,712.8571,711.5605,711.8697,9900.0
2022-04-12 15:25:00,713.67,713.99,712.0,712.23,2599.0,711.75,712.0692,710.0845,710.3139,2599.0
2022-04-12 15:30:00,712.14,713.25,712.14,713.21,3556.0,710.2242,711.3312,710.2242,711.2913,3556.0
2022-04-12 15:35:00,713.23,715.43,713.23,715.43,2142.0,711.3112,713.5053,711.3112,713.5053,2142.0
2022-04-12 15:40:00,715.63,715.76,715.0,715.76,2537.0,713.7048,713.8344,713.0765,713.8344,2537.0
2022-04-12 15:45:00,714.96,717.08,714.95,717.05,3266.0,713.0366,715.1509,713.0266,715.1209,3266.0
2022-04-12 15:50:00,716.88,717.94,716.11,716.36,2368.0,714.9514,716.0085,714.1835,714.4328,2368.0
2022-04-12 15:55:00,716.81,716.84,715.29,715.48,12229.0,714.8816,714.9115,713.3657,713.5552,12229.0
2022-04-13 09:30:00,716.36,720.01,716.36,719.31,9403.0,714.4328,718.073,714.4328,717.3749,9403.0
2022-04-13 09:35:00,720.08,722.55,720.08,720.99,1700.0,718.1428,720.6061,718.1428,719.0503,1700.0
2022-04-13 09:40:00,720.26,723.05,720.26,721.83,4584.0,718.3223,721.1048,718.3223,719.8881,4584.0
2022-04-13 09:45:00,721.52,721.52,720.26,721.23,1499.0,719.5789,719.5789,718.3223,719.2897,1499.0
2022-04-13 09:50:00,720.86,721.53,720.25,720.89,1559.0,718.9207,719.5889,718.3123,718.9506,1559.0
2022-04-13 09:55:00,721.53,721.53,719.97,720.0,1512.0,719.5889,719.5889,718.0331,718.063,1512.0
2022-04-13 10:00:00,720.16,720.26,719.45,719.76,2168.0,718.2226,718.3223,717.5145,717.8237,2168.0
2022-04-13 10:05:00,720.08,720.21,718.0,718.0,1100.0,718.1428,718.2724,716.0684,716.0684,1100.0
2022-04-13 10:10:00,718.2,718.44,717.95,718.44,377.0,716.2679,716.5072,716.0185,716.5072,377.0
2022-04-13 10:15:00,719.06,720.35,719.06,720.35,1000.0,717.1255,718.4121,717.1255,718.4121,1000.0
2022-04-13 10:20:00,720.68,720.68,718.36,719.91,1000.0,718.7412,718.7412,716.4274,717.9732,1000.0
2022-04-13 10:25:00,719.16,720.5,718.92,720.01,678.0,717.2253,718.5617,716.9859,718.073,678.0
2022-04-13 10:30:00,720.2,721.03,720.01,720.75,1000.0,718.2625,719.0902,718.073,718.811,1000.0
2022-04-13 10:35:00,720.84,721.59,720.84,721.13,1545.0,718.9007,719.6487,718.9007,719.19,1545.0
2022-04-13 10:40:00,720.85,721.79,720.83,721.77,1935.0,718.9107,719.8482,718.8908,719.8282,1935.0
2022-04-13 10:45:00,721.97,722.12,721.76,722.12,600.0,720.0277,720.1773,719.8183,720.1773,600.0
2022-04-13 10:50:00,721.94,722.32,721.57,722.32,726.0,719.9978,720.3768,719.6288,720.3768,726.0
2022-04-13 10:55:00,722.42,722.47,721.54,722.06,2200.0,720.4765,720.5264,719.5989,720.1175,2200.0
2022-04-13 11:00:00,722.37,723.14,722.33,723.14,1132.0,720.4266,721.1946,720.3867,721.1946,1132.0
2022-04-13 11:05:00,721.88,722.99,721.88,722.92,1755.0,719.9379,721.045,719.9379,720.9752,1755.0
2022-04-13 11:10:00,722.94,723.22,722.79,723.22,1452.0,720.9951,721.2743,720.8455,721.2743,1452.0
2022-04-13 11:15:00,723.58,724.29,723.02,723.08,2527.0,721.6334,722.3415,721.0749,721.1347,2527.0
2022-04-13 11:20:00,723.16,723.35,722.44,723.18,1165.0,721.2145,721.404,720.4964,721.2345,1165.0
2022-04-13 11:25:00,724.5,724.5,724.06,724.39,870.0,722.5509,722.5509,722.1121,722.4412,870.0
2022-04-13 11:30:00,723.73,725.65,723.73,725.65,1486.0,721.783,723.6978,721.783,723.6978,1486.0
2022-04-13 11:35:00,725.56,725.56,724.56,724.67,2122.0,723.608,723.608,722.6107,722.7204,2122.0
2022-04-13 11:40:00,724.79,724.8,724.23,724.64,521.0,722.8401,722.8501,722.2816,722.6905,521.0
2022-04-13 11:45:00,724.77,725.09,724.7,725.09,1048.0,722.8202,723.1393,722.7504,723.1393,1048.0
2022-04-13 11:50:00,724.39,724.39,723.96,723.96,666.0,722.4412,722.4412,722.0124,722.0124,666.0
2022-04-13 11:55:00,724.43,724.43,723.67,724.12,744.0,722.4811,722.4811,721.7231,722.1719,744.0
2022-04-13 12:00:00,724.31,724.94,724.05,724.94,1266.0,722.3614,722.9897,722.1021,722.9897,1266.0
2022-04-13 12:05:00,724.23,725.19,724.21,725.03,811.0,722.2816,723.239,722.2617,723.0795,811.0
2022-04-13 12:10:00,725.52,725.99,725.34,725.99,800.0,723.5682,724.0369,723.3886,724.0369,800.0
2022-04-13 12:15:00,725.68,726.64,725.68,726.64,1372.0,723.7277,724.6851,723.7277,724.6851,1372.0
2022-04-13 12:20:00,726.48,727.48,726.44,726.84,2402.0,724.5256,725.5229,724.4857,724.8846,2402.0
2022-04-13 12:25:00,726.75,726.93,725.72,726.75,1675.0,724.7948,724.9744,723.7676,724.7948,1675.0
2022-04-13 12:30:00,726.67,727.33,726.67,727.16,933.0,724.7151,725.3733,724.7151,725.2037,933.0
2022-04-13 12:35:00,727.26,728.12,727.26,728.12,1625.0,725.3035,726.1612,725.3035,726.1612,1625.0
2022-04-13 12:40:00,727.84,728.83,727.84,728.12,2626.0,725.8819,726.8693,725.8819,726.1612,2626.0
2022-04-13 12:45:00,727.79,727.79,726.9,726.9,1837.0,725.8321,725.8321,724.9444,724.9444,1837.0
2022-04-13 12:50:00,726.95,727.01,726.6,726.8,2381.0,724.9943,725.0541,724.6453,724.8447,2381.0
2022-04-13 12:55:00,727.0,727.0,726.38,726.69,2531.0,725.0442,725.0442,724.4258,724.735,2531.0
2022-04-13 13:00:00,727.55,727.91,727.55,727.63,699.0,725.5927,725.9517,725.5927,725.6725,699.0
2022-04-13 13:05:00,727.73,728.05,727.73,727.88,500.0,725.7722,726.0914,725.7722,725.9218,500.0
2022-04-13 13:10:00,728.63,729.04,728.58,729.04,1918.0,726.6698,727.0787,726.6199,727.0787,1918.0
2022-04-13 13:15:00,728.94,729.06,728.62,728.97,1595.0,726.979,727.0986,726.6598,727.0089,1595.0
2022-04-13 13:20:00,729.26,729.81,729.26,729.66,1029.0,727.2981,727.8466,727.2981,727.697,1029.0
2022-04-13 13:25:00,729.31,729.57,729.15,729.41,1929.0,727.348,727.6073,727.1884,727.4477,1929.0
2022-04-13 13:30:00,729.35,729.66,728.46,728.66,1149.0,727.3879,727.697,726.5002,726.6997,1149.0
2022-04-13 13:35:00,727.8,728.22,727.7,728.22,1500.0,725.842,726.2609,725.7423,726.2609,1500.0
2022-04-13 13:40:00,728.46,728.75,728.37,728.61,1001.0,726.5002,726.7895,726.4105,726.6498,1001.0
2022-04-13 13:45:00,728.89,729.34,728.89,729.34,424.0,726.9291,727.3779,726.9291,727.3779,424.0
2022-04-13 13:50:00,729.05,729.4,729.04,729.4,1258.0,727.0887,727.4377,727.0787,727.4377,1258.0
2022-04-13 13:55:00,729.47,729.68,729.18,729.42,824.0,727.5075,727.717,727.2183,727.4577,824.0
2022-04-13 14:00:00,729.7,730.09,729.61,730.09,2809.0,727.7369,728.1259,727.6472,728.1259,2809.0
2022-04-13 14:05:00,730.21,730.93,730.15,730.28,1200.0,728.2455,728.9636,728.1857,728.3154,1200.0
2022-04-13 14:10:00,730.11,730.33,728.93,729.4,1369.0,728.1458,728.3652,726.969,727.4377,1369.0
2022-04-13 14:15:00,729.66,729.66,728.53,728.93,1924.0,727.697,727.697,726.5701,726.969,1924.0
2022-04-13 14:20:00,729.63,729.63,729.16,729.16,1520.0,727.6671,727.6671,727.1984,727.1984,1520.0
2022-04-13 14:25:00,729.25,729.26,728.34,728.34,1484.0,727.2881,727.2981,726.3806,726.3806,1484.0
2022-04-13 14:30:00,728.73,728.91,728.43,728.64,929.0,726.7695,726.949,726.4703,726.6798,929.0
2022-04-13 14:35:00,728.79,729.96,728.79,729.74,919.0,726.8294,727.9962,726.8294,727.7768,919.0
2022-04-13 14:40:00,729.52,730.68,729.52,730.29,1242.0,727.5574,728.7143,727.5574,728.3253,1242.0
2022-04-13 14:45:00,730.38,730.4,729.79,729.96,901.0,728.4151,728.435,727.8267,727.9962,901.0
2022-04-13 14:50:00,730.1,730.27,729.91,729.94,1000.0,728.1358,728.3054,727.9463,727.9763,1000.0
2022-04-13 14:55:00,730.32,730.39,730.1,730.11,500.0,728.3552,728.4251,728.1358,728.1458,500.0
2022-04-13 15:00:00,730.01,730.48,729.79,730.48,900.0,728.0461,728.5148,727.8267,728.5148,900.0
2022-04-13 15:05:00,730.75,731.63,730.75,731.54,1000.0,728.7841,729.6617,728.7841,729.572,1000.0
2022-04-13 15:10:00,731.75,732.48,731.58,732.08,2214.0,729.7814,730.5094,729.6119,730.1105,2214.0
2022-04-13 15:15:00,732.23,732.5,731.79,732.5,1643.0,730.2601,730.5294,729.8213,730.5294,1643.0
2022-04-13 15:20:00,732.14,732.27,731.87,731.87,1455.0,730.1703,730.3,729.9011,729.9011,1455.0
2022-04-13 15:25:00,731.8,732.07,731.73,732.07,1897.0,729.8313,730.1005,729.7615,730.1005,1897.0
2022-04-13 15:30:00,731.88,732.4,731.74,732.09,1854.0,729.911,730.4296,729.7714,730.1205,1854.0
2022-04-13 15:35:00,731.8,732.16,731.39,731.56,3055.0,729.8313,730.1903,729.4224,729.5919,3055.0
2022-04-13 15:40:00,731.39,731.39,730.17,730.58,1602.0,729.4224,729.4224,728.2056,728.6145,1602.0
2022-04-13 15:45:00,730.67,730.97,729.52,730.55,4287.0,728.7043,729.0035,727.5574,728.5846,4287.0
2022-04-13 15:50:00,731.05,732.57,730.67,732.57,5563.0,729.0833,730.5992,728.7043,730.5992,5563.0
2022-04-13 15:55:00,732.45,732.98,731.45,731.65,22141.0,730.4795,731.0081,729.4822,729.6817,22141.0
2022-04-14 09:30:00,732.25,734.91,731.66,732.61,23284.0,730.2801,732.9329,729.6916,730.6391,23284.0
2022-04-14 09:35:00,734.5,736.19,733.2,734.2,4453.0,732.524,734.2095,731.2275,732.2248,4453.0
2022-04-14 09:40:00,734.82,739.0,734.38,737.53,6152.0,732.8431,737.0119,732.4043,735.5458,6152.0
2022-04-14 09:45:00,736.71,737.39,736.05,736.06,2010.0,734.7281,735.4062,734.0698,734.0798,2010.0
2022-04-14 09:50:00,735.83,735.96,733.86,734.61,2472.0,733.8504,733.9801,731.8857,732.6337,2472.0
2022-04-14 09:55:00,735.25,737.55,735.25,737.28,1800.0,733.272,735.5658,733.272,735.2965,1800.0
2022-04-14 10:00:00,736.57,736.57,734.2,734.2,1419.0,734.5884,734.5884,732.2248,732.2248,1419.0
2022-04-14 10:05:00,734.75,734.76,731.85,731.85,1597.0,732.7733,732.7833,729.8811,729.8811,1597.0
2022-04-14 10:10:00,732.56,733.36,731.54,731.55,2402.0,730.5892,731.3871,729.572,729.5819,2402.0
2022-04-14 10:15:00,732.39,733.0,731.55,733.0,700.0,730.4197,731.028,729.5819,731.028,700.0
2022-04-14 10:20:00,733.0,733.31,731.25,733.31,1155.0,731.028,731.3372,729.2827,731.3372,1155.0
2022-04-14 10:25:00,733.15,733.15,733.15,733.15,100.0,731.1776,731.1776,731.1776,731.1776,100.0
2022-04-14 10:30:00,732.71,734.16,732.7,733.82,700.0,730.7388,732.1849,730.7288,731.8458,700.0
2022-04-14 10:35:00,735.0,735.0,734.2,734.27,905.0,733.0227,733.0227,732.2248,732.2946,905.0
2022-04-14 10:40:00,734.17,735.76,734.17,735.35,1737.0,732.1949,733.7806,732.1949,733.3717,1737.0
2022-04-14 10:45:00,735.25,735.56,734.03,734.73,2330.0,733.272,733.5811,732.0553,732.7534,2330.0
2022-04-14 10:50:00,734.57,734.57,733.1,733.1,1230.0,732.5938,732.5938,731.1278,731.1278,1230.0
2022-04-14 10:55:00,733.55,733.62,732.87,732.87,614.0,731.5766,731.6464,730.8984,730.8984,614.0
2022-04-14 11:00:00,732.21,732.22,731.29,731.49,411.0,730.2402,730.2501,729.3226,729.5221,411.0
2022-04-14 11:05:00,731.08,732.0,731.08,732.0,600.0,729.1132,730.0307,729.1132,730.0307,600.0
2022-04-14 11:10:00,732.27,733.03,732.09,733.02,2656.0,730.3,731.058,730.1205,731.048,2656.0
2022-04-14 11:15:00,733.07,733.13,732.13,732.13,582.0,731.0978,731.1577,730.1604,730.1604,582.0
2022-04-14 11:20:00,730.94,732.39,730.94,732.39,300.0,728.9736,730.4197,728.9736,730.4197,300.0
2022-04-14 11:25:00,733.07,733.38,733.07,733.38,400.0,731.0978,731.407,731.0978,731.407,400.0
2022-04-14 11:30:00,733.33,733.99,732.13,733.99,1094.0,731.3571,732.0154,730.1604,732.0154,1094.0
2022-04-14 11:35:00,733.13,733.45,732.78,733.26,600.0,731.1577,731.4768,730.8086,731.2873,600.0
2022-04-14 11:40:00,733.61,734.04,733.01,733.38,1200.0,731.6364,732.0652,731.038,731.407,1200.0
2022-04-14 11:45:00,733.39,734.18,733.39,733.95,600.0,731.417,732.2049,731.417,731.9755,600.0
2022-04-14 11:50:00,734.0,734.01,733.23,733.79,1000.0,732.0253,732.0353,731.2574,731.8159,1000.0
2022-04-14 11:55:00,733.33,733.98,733.33,733.76,503.0,731.3571,732.0054,731.3571,731.786,503.0
2022-04-14 12:00:00,734.19,735.35,734.18,734.85,1146.0,732.2148,733.3717,732.2049,732.8731,1146.0
2022-04-14 12:05:00,734.22,735.3,734.22,735.3,400.0,732.2448,733.3218,732.2448,733.3218,400.0
2022-04-14 12:10:00,735.3,735.3,735.3,735.3,0.0,733.3218,733.3218,733.3218,733.3218,0.0
2022-04-14 12:15:00,735.8,736.3,735.37,735.96,692.0,733.8205,734.3192,733.3917,733.9801,692.0
2022-04-14 12:20:00,735.99,736.02,734.75,734.79,1491.0,734.01,734.0399,732.7733,732.8132,1491.0
2022-04-14 12:25:00,735.03,735.75,734.8,735.75,500.0,733.0526,733.7706,732.8232,733.7706,500.0
2022-04-14 12:30:00,735.99,736.1,735.41,735.41,797.0,734.01,734.1197,733.4316,733.4316,797.0
2022-04-14 12:35:00,735.61,735.83,735.6,735.83,300.0,733.631,733.8504,733.621,733.8504,300.0
2022-04-14 12:40:00,735.84,735.84,734.75,734.75,1763.0,733.8604,733.8604,732.7733,732.7733,1763.0
2022-04-14 12:45:00,734.68,735.03,733.64,734.32,1500.0,732.7035,733.0526,731.6663,732.3445,1500.0
2022-04-14 12:50:00,734.08,735.41,734.08,735.05,1568.0,732.1051,733.4316,732.1051,733.0725,1568.0
2022-04-14 12:55:00,735.04,736.16,735.04,736.16,800.0,733.0625,734.1795,733.0625,734.1795,800.0
2022-04-14 13:00:00,736.58,737.8,736.33,736.33,1464.0,734.5984,735.8151,734.3491,734.3491,1464.0
2022-04-14 13:05:00,736.05,736.05,735.29,735.29,600.0,734.0698,734.0698,733.3119,733.3119,600.0
2022-04-14 13:10:00,735.36,736.14,735.3,735.72,600.0,733.3817,734.1596,733.3218,733.7407,600.0
2022-04-14 13:15:00,735.46,735.46,733.77,734.1,2088.0,733.4814,733.4814,731.796,732.1251,2088.0
2022-04-14 13:20:00,734.57,734.76,733.99,734.76,500.0,732.5938,732.7833,732.0154,732.7833,500.0
2022-04-14 13:25:00,735.4,736.11,735.37,735.67,1200.0,733.4216,734.1297,733.3917,733.6909,1200.0
2022-04-14 13:30:00,736.04,736.04,735.7,735.7,200.0,734.0599,734.0599,733.7208,733.7208,200.0
2022-04-14 13:35:00,736.4,736.69,736.0,736.13,900.0,734.4189,734.7081,734.02,734.1496,900.0
2022-04-14 13:40:00,736.13,737.11,736.12,737.09,794.0,734.1496,735.127,734.1396,735.107,794.0
2022-04-14 13:45:00,737.62,737.65,736.77,736.77,1007.0,735.6356,735.6655,734.7879,734.7879,1007.0
2022-04-14 13:50:00,736.88,737.31,736.87,737.31,200.0,734.8976,735.3264,734.8876,735.3264,200.0
2022-04-14 13:55:00,737.34,737.38,736.9,737.1,800.0,735.3564,735.3963,734.9175,735.117,800.0
2022-04-14 14:00:00,737.67,738.0,737.39,737.96,1229.0,735.6855,736.0146,735.4062,735.9747,1229.0
2022-04-14 14:05:00,738.03,738.03,736.73,736.73,500.0,736.0445,736.0445,734.748,734.748,500.0
2022-04-14 14:10:00,736.67,737.3,736.62,736.81,1266.0,734.6882,735.3165,734.6383,734.8278,1266.0
2022-04-14 14:15:00,737.09,737.45,735.12,735.12,712.0,735.107,735.4661,733.1423,733.1423,712.0
2022-04-14 14:20:00,734.82,735.38,734.82,735.23,372.0,732.8431,733.4016,732.8431,733.252,372.0
2022-04-14 14:25:00,735.62,735.81,735.61,735.8,804.0,733.641,733.8305,733.631,733.8205,804.0
2022-04-14 14:30:00,735.89,735.9,734.19,734.75,1450.0,733.9103,733.9202,732.2148,732.7733,1450.0
2022-04-14 14:35:00,734.3,734.87,734.3,734.58,600.0,732.3245,732.893,732.3245,732.6038,600.0
2022-04-14 14:40:00,734.34,736.12,734.34,735.98,7605.0,732.3644,734.1396,732.3644,734.0,7605.0
2022-04-14 14:45:00,735.74,736.0,735.7,735.71,498.0,733.7607,734.02,733.7208,733.7307,498.0
2022-04-14 14:50:00,736.21,736.21,734.72,734.72,1137.0,734.2294,734.2294,732.7434,732.7434,1137.0
2022-04-14 14:55:00,734.36,735.49,734.28,735.49,1500.0,732.3844,733.5113,732.3046,733.5113,1500.0
2022-04-14 15:00:00,734.96,735.19,734.71,734.93,1114.0,732.9828,733.2121,732.7334,732.9528,1114.0
2022-04-14 15:05:00,734.84,735.13,734.71,734.76,1400.0,732.8631,733.1523,732.7334,732.7833,1400.0
2022-04-14 15:10:00,734.54,735.99,734.37,735.92,2398.0,732.5639,734.01,732.3943,733.9402,2398.0
2022-04-14 15:15:00,735.83,737.61,735.83,737.61,5132.0,733.8504,735.6256,733.8504,735.6256,5132.0
2022-04-14 15:20:00,737.6,738.11,737.05,737.05,4123.0,735.6157,736.1243,735.0671,735.0671,4123.0
2022-04-14 15:25:00,737.0,737.0,735.08,735.09,2142.0,735.0173,735.0173,733.1024,733.1124,2142.0
2022-04-14 15:30:00,734.91,734.91,733.06,733.17,2509.0,732.9329,732.9329,731.0879,731.1976,2509.0
2022-04-14 15:35:00,733.46,733.5,732.27,733.24,2607.0,731.4868,731.5267,730.3,731.2674,2607.0
2022-04-14 15:40:00,733.02,733.53,732.98,733.53,2659.0,731.048,731.5566,731.0081,731.5566,2659.0
2022-04-14 15:45:00,733.42,733.95,733.03,733.62,7128.0,731.4469,731.9755,731.058,731.6464,7128.0
2022-04-14 15:50:00,733.35,735.37,730.97,734.09,19199.0,731.3771,733.3917,729.0035,732.1151,19199.0
2022-04-14 15:55:00,733.66,734.62,731.93,733.37,24234.0,731.6863,732.6437,729.9609,731.397,24234.0
2022-04-18 09:30:00,727.21,732.0,726.81,731.72,7119.0,725.2536,730.0307,724.8547,729.7515,7119.0
2022-04-18 09:35:00,730.71,731.0,726.38,727.63,982.0,728.7442,729.0334,724.4258,725.6725,982.0
2022-04-18 09:40:00,727.38,729.1,727.37,729.07,1951.0,725.4232,727.1385,725.4132,727.1086,1951.0
2022-04-18 09:45:00,727.31,730.31,727.31,728.61,1932.0,725.3533,728.3453,725.3533,726.6498,1932.0
2022-04-18 09:50:00,730.05,730.05,727.31,727.31,475.0,728.086,728.086,725.3533,725.3533,475.0
2022-04-18 09:55:00,726.38,726.89,723.51,723.51,1523.0,724.4258,724.9345,721.5636,721.5636,1523.0
2022-04-18 10:00:00,723.6,723.72,722.42,722.85,1025.0,721.6533,721.773,720.4765,720.9053,1025.0
2022-04-18 10:05:00,722.87,724.8,722.29,724.3,1000.0,720.9253,722.8501,720.3468,722.3514,1000.0
2022-04-18 10:10:00,724.55,725.29,724.29,724.66,2220.0,722.6008,723.3388,722.3415,722.7105,2220.0
2022-04-18 10:15:00,724.78,724.78,724.78,724.78,100.0,722.8301,722.8301,722.8301,722.8301,100.0
2022-04-18 10:20:00,724.41,725.11,724.38,725.11,400.0,722.4611,723.1593,722.4312,723.1593,400.0
2022-04-18 10:25:00,725.23,725.67,725.06,725.49,883.0,723.2789,723.7178,723.1094,723.5382,883.0
2022-04-18 10:30:00,725.17,726.66,725.17,726.66,1200.0,723.2191,724.7051,723.2191,724.7051,1200.0
2022-04-18 10:35:00,726.67,726.67,724.73,724.88,810.0,724.7151,724.7151,722.7803,722.9299,810.0
2022-04-18 10:40:00,724.24,725.44,724.24,725.43,500.0,722.2916,723.4884,722.2916,723.4784,500.0
2022-04-18 10:45:00,725.34,725.67,725.34,725.67,200.0,723.3886,723.7178,723.3886,723.7178,200.0
2022-04-18 10:50:00,725.4,725.95,725.19,725.95,765.0,723.4485,723.997,723.239,723.997,765.0
2022-04-18 10:55:00,725.12,725.12,724.78,724.79,600.0,723.1692,723.1692,722.8301,722.8401,600.0
2022-04-18 11:00:00,724.41,725.45,724.1,725.44,1400.0,722.4611,723.4983,722.152,723.4884,1400.0
2022-04-18 11:05:00,726.82,726.82,726.81,726.82,200.0,724.8647,724.8647,724.8547,724.8647,200.0
2022-04-18 11:10:00,726.14,726.89,725.79,726.88,1221.0,724.1865,724.9345,723.8374,724.9245,1221.0
2022-04-18 11:15:00,727.25,727.25,726.23,726.41,750.0,725.2935,725.2935,724.2762,724.4558,750.0
2022-04-18 11:20:00,726.2,726.82,725.7,725.7,462.0,724.2463,724.8647,723.7477,723.7477,462.0
2022-04-18 11:25:00,726.69,726.75,725.84,726.19,800.0,724.735,724.7948,723.8873,724.2364,800.0
2022-04-18 11:30:00,726.05,726.69,725.64,725.64,1100.0,724.0967,724.735,723.6878,723.6878,1100.0
2022-04-18 11:35:00,725.71,726.54,724.7,724.7,1110.0,723.7576,724.5854,722.7504,722.7504,1110.0
2022-04-18 11:40:00,724.46,724.46,723.17,723.57,3439.0,722.511,722.511,721.2245,721.6234,3439.0
2022-04-18 11:45:00,723.95,723.96,723.41,723.41,200.0,722.0024,722.0124,721.4638,721.4638,200.0
2022-04-18 11:50:00,723.18,723.36,723.17,723.35,800.0,721.2345,721.414,721.2245,721.404,800.0
2022-04-18 11:55:00,723.32,723.32,723.32,723.32,150.0,721.3741,721.3741,721.3741,721.3741,150.0
2022-04-18 12:00:00,723.53,723.53,723.47,723.47,312.0,721.5835,721.5835,721.5237,721.5237,312.0
2022-04-18 12:05:00,724.16,724.16,723.85,723.85,200.0,722.2118,722.2118,721.9027,721.9027,200.0
2022-04-18 12:10:00,723.62,725.0,723.62,724.38,1230.0,721.6733,723.0496,721.6733,722.4312,1230.0
2022-04-18 12:15:00,724.48,724.76,724.13,724.19,1117.0,722.531,722.8102,722.1819,722.2417,1117.0
2022-04-18 12:20:00,724.63,724.63,723.32,723.32,600.0,722.6806,722.6806,721.3741,721.3741,600.0
2022-04-18 12:25:00,722.92,722.92,722.42,722.46,400.0,720.9752,720.9752,720.4765,720.5164,400.0
2022-04-18 12:30:00,723.26,723.36,722.97,723.01,1132.0,721.3142,721.414,721.025,721.0649,1132.0
2022-04-18 12:35:00,722.94,722.94,722.94,722.94,100.0,720.9951,720.9951,720.9951,720.9951,100.0
2022-04-18 12:40:00,722.18,722.42,722.05,722.42,500.0,720.2371,720.4765,720.1075,720.4765,500.0
2022-04-18 12:45:00,723.05,723.05,722.86,723.0,300.0,721.1048,721.1048,720.9153,721.0549,300.0
2022-04-18 12:50:00,723.78,724.33,723.78,724.33,497.0,721.8328,722.3814,721.8328,722.3814,497.0
2022-04-18 12:55:00,724.2,724.8,724.19,724.71,400.0,722.2517,722.8501,722.2417,722.7603,400.0
2022-04-18 13:00:00,724.67,724.84,724.42,724.56,550.0,722.7204,722.89,722.4711,722.6107,550.0
2022-04-18 13:05:00,724.68,725.27,724.68,725.26,669.0,722.7304,723.3188,722.7304,723.3089,669.0
2022-04-18 13:10:00,725.81,725.81,725.37,725.37,231.0,723.8574,723.8574,723.4186,723.4186,231.0
2022-04-18 13:15:00,725.75,725.75,725.69,725.69,500.0,723.7975,723.7975,723.7377,723.7377,500.0
2022-04-18 13:20:00,725.01,726.0,724.35,725.69,900.0,723.0595,724.0469,722.4013,723.7377,900.0
2022-04-18 13:25:00,726.08,726.08,725.83,725.83,200.0,724.1267,724.1267,723.8773,723.8773,200.0
2022-04-18 13:30:00,726.35,728.65,726.35,728.05,1816.0,724.3959,726.6897,724.3959,726.0914,1816.0
2022-04-18 13:35:00,728.41,728.41,727.85,727.85,300.0,726.4504,726.4504,725.8919,725.8919,300.0
2022-04-18 13:40:00,727.46,727.72,726.55,726.56,910.0,725.5029,725.7622,724.5954,724.6054,910.0
2022-04-18 13:45:00,726.4,727.07,726.4,727.07,352.0,724.4458,725.114,724.4458,725.114,352.0
2022-04-18 13:50:00,726.77,727.42,726.62,727.38,2044.0,724.8148,725.463,724.6652,725.4232,2044.0
2022-04-18 13:55:00,727.45,729.09,727.45,728.71,1681.0,725.493,727.1286,725.493,726.7496,1681.0
2022-04-18 14:00:00,728.46,729.15,728.46,729.05,336.0,726.5002,727.1884,726.5002,727.0887,336.0
2022-04-18 14:05:00,728.07,728.09,728.04,728.08,300.0,726.1113,726.1312,726.0814,726.1213,300.0
2022-04-18 14:10:00,726.79,727.02,726.51,727.02,600.0,724.8347,725.0641,724.5555,725.0641,600.0
2022-04-18 14:15:00,726.77,726.77,725.95,726.5,516.0,724.8148,724.8148,723.997,724.5455,516.0
2022-04-18 14:20:00,726.85,726.85,726.85,726.85,100.0,724.8946,724.8946,724.8946,724.8946,100.0
2022-04-18 14:25:00,727.48,727.5,726.0,726.0,1212.0,725.5229,725.5428,724.0469,724.0469,1212.0
2022-04-18 14:30:00,727.38,727.39,727.38,727.38,100.0,725.4232,725.4331,725.4232,725.4232,100.0
2022-04-18 14:35:00,727.23,727.4,726.68,726.94,800.0,725.2736,725.4431,724.725,724.9843,800.0
2022-04-18 14:40:00,726.5,726.62,726.33,726.61,300.0,724.5455,724.6652,724.376,724.6552,300.0
2022-04-18 14:45:00,726.5,726.5,726.5,726.5,100.0,724.5455,724.5455,724.5455,724.5455,100.0
2022-04-18 14:50:00,726.17,726.96,726.17,726.63,900.0,724.2164,725.0043,724.2164,724.6752,900.0
2022-04-18 14:55:00,726.41,726.42,726.41,726.41,100.0,724.4558,724.4657,724.4558,724.4558,100.0
2022-04-18 15:00:00,726.26,726.26,725.08,725.08,1966.0,724.3062,724.3062,723.1293,723.1293,1966.0
2022-04-18 15:05:00,725.18,725.18,725.18,725.18,100.0,723.2291,723.2291,723.2291,723.2291,100.0
2022-04-18 15:10:00,725.0,725.53,724.54,724.54,1500.0,723.0496,723.5781,722.5908,722.5908,1500.0
2022-04-18 15:15:00,724.56,724.83,724.33,724.34,1315.0,722.6107,722.88,722.3814,722.3913,1315.0
2022-04-18 15:20:00,724.28,725.5,724.28,724.68,1566.0,722.3315,723.5482,722.3315,722.7304,1566.0
2022-04-18 15:25:00,724.53,724.75,724.53,724.57,799.0,722.5808,722.8002,722.5808,722.6207,799.0
2022-04-18 15:30:00,724.13,724.13,722.79,722.86,1200.0,722.1819,722.1819,720.8455,720.9153,1200.0
2022-04-18 15:35:00,723.12,723.12,721.91,722.34,2210.0,721.1746,721.1746,719.9679,720.3967,2210.0
2022-04-18 15:40:00,721.62,722.94,721.61,721.87,2150.0,719.6786,720.9951,719.6687,719.928,2150.0
2022-04-18 15:45:00,721.9,721.9,720.26,720.39,3084.0,719.9579,719.9579,718.3223,718.452,3084.0
2022-04-18 15:50:00,720.05,721.69,719.26,721.19,4030.0,718.1129,719.7485,717.325,719.2498,4030.0
2022-04-18 15:55:00,721.11,723.41,721.11,723.41,9409.0,719.17,721.4638,719.17,721.4638,9409.0
2022-04-19 09:30:00,724.2,724.78,723.04,723.95,8446.0,722.2517,722.8301,721.0948,722.0024,8446.0
2022-04-19 09:35:00,723.14,725.0,722.69,723.73,2424.0,721.1946,723.0496,720.7458,721.783,2424.0
2022-04-19 09:40:00,722.4,722.8,721.69,721.7,400.0,720.4566,720.8555,719.7485,719.7584,400.0
2022-04-19 09:45:00,721.25,721.25,721.25,721.25,100.0,719.3096,719.3096,719.3096,719.3096,100.0
2022-04-19 09:50:00,720.78,725.72,720.77,725.72,978.0,718.8409,723.7676,718.8309,723.7676,978.0
2022-04-19 09:55:00,725.5,725.5,723.11,723.52,1000.0,723.5482,723.5482,721.1646,721.5735,1000.0
2022-04-19 10:00:00,723.83,723.83,720.51,720.52,2714.0,721.8827,721.8827,718.5716,718.5816,2714.0
2022-04-19 10:05:00,720.78,721.01,717.33,719.26,11082.0,718.8409,719.0703,715.4002,717.325,11082.0
2022-04-19 10:10:00,718.24,721.84,718.24,721.84,1352.0,716.3077,719.8981,716.3077,719.8981,1352.0
2022-04-19 10:15:00,721.92,723.39,721.62,722.99,1200.0,719.9778,721.4439,719.6786,721.045,1200.0
2022-04-19 10:20:00,723.73,724.87,723.5,724.86,1369.0,721.783,722.9199,721.5536,722.9099,1369.0
2022-04-19 10:25:00,725.1,725.1,724.39,724.59,1475.0,723.1493,723.1493,722.4412,722.6407,1475.0
2022-04-19 10:30:00,725.44,725.81,724.82,725.81,1168.0,723.4884,723.8574,722.87,723.8574,1168.0
2022-04-19 10:35:00,724.21,724.21,724.21,724.21,100.0,722.2617,722.2617,722.2617,722.2617,100.0
2022-04-19 10:40:00,723.3,724.67,723.3,724.67,315.0,721.3541,722.7204,721.3541,722.7204,315.0
2022-04-19 10:45:00,725.21,725.22,724.78,725.19,1353.0,723.259,723.269,722.8301,723.239,1353.0
2022-04-19 10:50:00,724.9,724.9,723.66,723.8,400.0,722.9498,722.9498,721.7132,721.8528,400.0
2022-04-19 10:55:00,723.49,723.9,722.84,722.84,315.0,721.5436,721.9525,720.8954,720.8954,315.0
2022-04-19 11:00:00,721.76,723.1,721.76,723.1,300.0,719.8183,721.1547,719.8183,721.1547,300.0
2022-04-19 11:05:00,723.22,723.32,722.59,722.59,700.0,721.2743,721.3741,720.646,720.646,700.0
2022-04-19 11:10:00,721.78,721.78,721.78,721.78,100.0,719.8382,719.8382,719.8382,719.8382,100.0
2022-04-19 11:15:00,721.56,721.92,721.36,721.36,500.0,719.6188,719.9778,719.4193,719.4193,500.0
2022-04-19 11:20:00,721.26,721.27,720.75,721.24,1500.0,719.3196,719.3296,718.811,719.2997,1500.0
2022-04-19 11:25:00,721.06,721.84,720.65,721.83,520.0,719.1202,719.8981,718.7113,719.8881,520.0
2022-04-19 11:30:00,721.53,721.53,718.54,718.54,818.0,719.5889,719.5889,716.6069,716.6069,818.0
2022-04-19 11:35:00,720.04,720.3,719.29,720.3,339.0,718.1029,718.3622,717.3549,718.3622,339.0
2022-04-19 11:40:00,720.71,720.71,719.2,719.46,594.0,718.7711,718.7711,717.2652,717.5245,594.0
2022-04-19 11:45:00,719.8,719.8,719.18,719.5,600.0,717.8635,717.8635,717.2452,717.5644,600.0
2022-04-19 11:50:00,718.44,718.44,718.44,718.44,100.0,716.5072,716.5072,716.5072,716.5072,100.0
2022-04-19 11:55:00,718.99,719.73,718.99,719.73,300.0,717.0557,717.7937,717.0557,717.7937,300.0
2022-04-19 12:00:00,719.96,720.37,719.85,720.37,330.0,718.0231,718.432,717.9134,718.432,330.0
2022-04-19 12:05:00,720.41,721.18,720.41,720.79,1582.0,718.4719,719.2398,718.4719,718.8509,1582.0
2022-04-19 12:10:00,720.48,720.48,720.48,720.48,100.0,718.5417,718.5417,718.5417,718.5417,100.0
2022-04-19 12:15:00,720.11,720.11,720.11,720.11,100.0,718.1727,718.1727,718.1727,718.1727,100.0
2022-04-19 12:20:00,720.19,720.19,719.59,719.59,338.0,718.2525,718.2525,717.6541,717.6541,338.0
2022-04-19 12:25:00,718.86,719.03,718.31,719.03,900.0,716.9261,717.0956,716.3776,717.0956,900.0
2022-04-19 12:30:00,718.68,719.22,718.58,719.22,545.0,716.7466,717.2851,716.6468,717.2851,545.0
2022-04-19 12:35:00,718.84,718.84,718.84,718.84,171.0,716.9061,716.9061,716.9061,716.9061,171.0
2022-04-19 12:40:00,718.47,718.93,718.38,718.93,2100.0,716.5371,716.9959,716.4474,716.9959,2100.0
2022-04-19 12:45:00,718.24,718.24,718.23,718.24,182.0,716.3077,716.3077,716.2978,716.3077,182.0
2022-04-19 12:50:00,718.55,718.55,718.21,718.25,1055.0,716.6169,716.6169,716.2778,716.3177,1055.0
2022-04-19 12:55:00,718.25,718.41,718.18,718.41,491.0,716.3177,716.4773,716.2479,716.4773,491.0
2022-04-19 13:00:00,718.41,718.41,718.41,718.41,0.0,716.4773,716.4773,716.4773,716.4773,0.0
2022-04-19 13:05:00,718.11,718.31,717.99,717.99,995.0,716.1781,716.3776,716.0584,716.0584,995.0
2022-04-19 13:10:00,717.62,717.62,717.33,717.45,408.0,715.6894,715.6894,715.4002,715.5199,408.0
2022-04-19 13:15:00,717.77,718.19,717.77,717.88,521.0,715.839,716.2579,715.839,715.9487,521.0
2022-04-19 13:20:00,718.18,718.18,717.28,717.46,300.0,716.2479,716.2479,715.3503,715.5298,300.0
2022-04-19 13:25:00,717.0,717.13,716.07,716.33,1301.0,715.0711,715.2007,714.1436,714.4029,1301.0
2022-04-19 13:30:00,716.34,717.18,716.34,717.18,1000.0,714.4129,715.2506,714.4129,715.2506,1000.0
2022-04-19 13:35:00,716.45,716.45,715.83,715.83,605.0,714.5226,714.5226,713.9042,713.9042,605.0
2022-04-19 13:40:00,715.45,716.11,715.45,715.48,800.0,713.5252,714.1835,713.5252,713.5552,800.0
2022-04-19 13:45:00,714.91,714.91,714.25,714.78,1638.0,712.9867,712.9867,712.3285,712.8571,1638.0
2022-04-19 13:50:00,715.27,716.02,715.27,715.63,1500.0,713.3457,714.0937,713.3457,713.7048,1500.0
2022-04-19 13:55:00,715.79,715.79,715.14,715.14,840.0,713.8643,713.8643,713.2161,713.2161,840.0
2022-04-19 14:00:00,715.18,715.3,713.35,713.54,2519.0,713.256,713.3757,711.4309,711.6204,2519.0
2022-04-19 14:05:00,713.6,713.6,712.67,713.15,1557.0,711.6802,711.6802,710.7527,711.2314,1557.0
2022-04-19 14:10:00,713.56,713.73,710.6,713.16,6366.0,711.6403,711.8099,708.6883,711.2414,6366.0
2022-04-19 14:15:00,713.49,713.87,713.24,713.34,900.0,711.5705,711.9495,711.3212,711.4209,900.0
2022-04-19 14:20:00,713.17,715.02,713.17,714.76,4011.0,711.2514,713.0964,711.2514,712.8371,4011.0
2022-04-19 14:25:00,714.38,714.38,713.82,713.83,1213.0,712.4581,712.4581,711.8996,711.9096,1213.0
2022-04-19 14:30:00,714.33,714.33,713.48,713.48,600.0,712.4083,712.4083,711.5605,711.5605,600.0
2022-04-19 14:35:00,712.86,714.03,712.83,713.81,2620.0,710.9422,712.1091,710.9123,711.8897,2620.0
2022-04-19 14:40:00,714.19,714.53,714.19,714.53,300.0,712.2686,712.6077,712.2686,712.6077,300.0
2022-04-19 14:45:00,714.12,714.13,713.25,713.25,1000.0,712.1988,712.2088,711.3312,711.3312,1000.0
2022-04-19 14:50:00,713.61,714.35,713.61,714.35,1398.0,711.6902,712.4282,711.6902,712.4282,1398.0
2022-04-19 14:55:00,713.97,714.25,713.27,713.27,1200.0,712.0492,712.3285,711.3511,711.3511,1200.0
2022-04-19 15:00:00,713.59,713.65,713.02,713.5,1806.0,711.6703,711.7301,711.1018,711.5805,1806.0
2022-04-19 15:05:00,713.93,714.5,713.53,714.43,600.0,712.0093,712.5778,711.6104,712.508,600.0
2022-04-19 15:10:00,714.36,716.7,714.34,716.7,3532.0,712.4382,714.7719,712.4182,714.7719,3532.0
2022-04-19 15:15:00,716.93,717.31,716.7,716.81,3830.0,715.0013,715.3802,714.7719,714.8816,3830.0
2022-04-19 15:20:00,716.47,716.82,716.45,716.82,1229.0,714.5425,714.8916,714.5226,714.8916,1229.0
2022-04-19 15:25:00,717.06,717.07,716.48,716.49,1002.0,715.1309,715.1409,714.5525,714.5625,1002.0
2022-04-19 15:30:00,716.05,716.73,715.86,716.47,1714.0,714.1236,714.8018,713.9341,714.5425,1714.0
2022-04-19 15:35:00,716.81,717.48,716.48,717.24,1865.0,714.8816,715.5498,714.5525,715.3104,1865.0
2022-04-19 15:40:00,717.01,717.24,716.85,716.98,900.0,715.0811,715.3104,714.9215,715.0511,900.0
2022-04-19 15:45:00,716.34,717.62,715.85,717.23,2331.0,714.4129,715.6894,713.9242,715.3005,2331.0
2022-04-19 15:50:00,717.81,718.99,716.22,716.59,7762.0,715.8789,717.0557,714.2932,714.6622,7762.0
2022-04-19 15:55:00,715.51,716.94,715.51,716.21,10864.0,713.5851,715.0112,713.5851,714.2832,10864.0
2022-04-20 09:30:00,720.07,721.0,713.86,715.35,7029.0,718.1328,719.0603,711.9395,713.4255,7029.0
2022-04-20 09:35:00,716.31,717.57,715.79,717.17,901.0,714.3829,715.6395,713.8643,715.2406,901.0
2022-04-20 09:40:00,719.43,720.0,718.42,718.42,613.0,717.4945,718.063,716.4873,716.4873,613.0
2022-04-20 09:45:00,717.16,717.42,714.4,714.4,1834.0,715.2306,715.4899,712.4781,712.4781,1834.0
2022-04-20 09:50:00,714.19,715.1,713.9,713.9,1100.0,712.2686,713.1762,711.9794,711.9794,1100.0
2022-04-20 09:55:00,713.62,714.0,713.01,713.85,1452.0,711.7002,712.0791,711.0918,711.9296,1452.0
2022-04-20 10:00:00,714.13,715.19,714.13,714.15,957.0,712.2088,713.2659,712.2088,712.2287,957.0
2022-04-20 10:05:00,715.28,717.65,715.28,717.25,1931.0,713.3557,715.7193,713.3557,715.3204,1931.0
2022-04-20 10:10:00,717.52,717.52,716.66,717.3,1000.0,715.5897,715.5897,714.732,715.3703,1000.0
2022-04-20 10:15:00,716.7,716.7,716.7,716.7,150.0,714.7719,714.7719,714.7719,714.7719,150.0
2022-04-20 10:20:00,716.81,717.15,715.66,715.66,1289.0,714.8816,715.2207,713.7347,713.7347,1289.0
2022-04-20 10:25:00,714.92,717.39,714.92,717.39,1800.0,712.9967,715.46,712.9967,715.46,1800.0
2022-04-20 10:30:00,718.0,720.34,717.85,718.82,1584.0,716.0684,718.4021,715.9188,716.8862,1584.0
2022-04-20 10:35:00,719.9,720.53,719.33,719.83,1369.0,717.9633,718.5916,717.3948,717.8935,1369.0
2022-04-20 10:40:00,719.11,719.77,718.47,719.42,2583.0,717.1754,717.8336,716.5371,717.4846,2583.0
2022-04-20 10:45:00,719.83,720.37,719.73,720.36,3382.0,717.8935,718.432,717.7937,718.422,3382.0
2022-04-20 10:50:00,720.4,720.56,718.06,718.06,5545.0,718.4619,718.6215,716.1282,716.1282,5545.0
2022-04-20 10:55:00,718.25,718.89,717.95,718.43,1128.0,716.3177,716.956,716.0185,716.4972,1128.0
2022-04-20 11:00:00,717.69,717.69,716.44,716.74,2067.0,715.7592,715.7592,714.5126,714.8118,2067.0
2022-04-20 11:05:00,717.2,717.69,716.39,717.33,2480.0,715.2705,715.7592,714.4627,715.4002,2480.0
2022-04-20 11:10:00,717.28,717.28,715.57,715.57,1017.0,715.3503,715.3503,713.6449,713.6449,1017.0
2022-04-20 11:15:00,715.51,715.79,715.5,715.79,399.0,713.5851,713.8643,713.5751,713.8643,399.0
2022-04-20 11:20:00,715.86,716.41,715.86,716.13,300.0,713.9341,714.4827,713.9341,714.2034,300.0
2022-04-20 11:25:00,716.55,716.71,716.49,716.51,600.0,714.6223,714.7819,714.5625,714.5824,600.0
2022-04-20 11:30:00,716.33,717.7,716.32,717.7,974.0,714.4029,715.7692,714.3929,715.7692,974.0
2022-04-20 11:35:00,718.65,718.65,718.53,718.59,400.0,716.7166,716.7166,716.597,716.6568,400.0
2022-04-20 11:40:00,718.48,718.91,718.39,718.91,669.0,716.5471,716.9759,716.4573,716.9759,669.0
2022-04-20 11:45:00,718.36,719.7,718.35,719.7,1599.0,716.4274,717.7638,716.4174,717.7638,1599.0
2022-04-20 11:50:00,719.24,719.24,719.06,719.18,400.0,717.3051,717.3051,717.1255,717.2452,400.0
2022-04-20 11:55:00,719.13,719.28,717.86,718.26,1406.0,717.1953,717.3449,715.9288,716.3277,1406.0
2022-04-20 12:00:00,718.61,718.61,717.59,718.49,500.0,716.6767,716.6767,715.6595,716.5571,500.0
2022-04-20 12:05:00,718.24,718.24,717.7,717.7,400.0,716.3077,716.3077,715.7692,715.7692,400.0
2022-04-20 12:10:00,717.7,717.7,717.7,717.7,0.0,715.7692,715.7692,715.7692,715.7692,0.0
2022-04-20 12:15:00,717.78,718.19,717.61,718.19,500.0,715.849,716.2579,715.6794,716.2579,500.0
2022-04-20 12:20:00,718.06,718.07,717.94,718.06,600.0,716.1282,716.1382,716.0085,716.1282,600.0
2022-04-20 12:25:00,717.97,717.97,717.03,717.03,700.0,716.0385,716.0385,715.101,715.101,700.0
2022-04-20 12:30:00,717.04,717.04,716.67,716.68,696.0,715.111,715.111,714.742,714.7519,696.0
2022-04-20 12:35:00,716.79,718.41,716.53,718.41,400.0,714.8616,716.4773,714.6023,716.4773,400.0
2022-04-20 12:40:00,719.13,719.13,718.56,718.86,700.0,717.1953,717.1953,716.6269,716.9261,700.0
2022-04-20 12:45:00,718.75,719.21,718.7,718.75,729.0,716.8164,717.2751,716.7665,716.8164,729.0
2022-04-20 12:50:00,718.74,718.74,718.16,718.16,400.0,716.8064,716.8064,716.228,716.228,400.0
2022-04-20 12:55:00,718.16,718.16,718.16,718.16,100.0,716.228,716.228,716.228,716.228,100.0
2022-04-20 13:00:00,719.3,719.3,718.93,718.93,650.0,717.3649,717.3649,716.9959,716.9959,650.0
2022-04-20 13:05:00,718.89,718.89,717.36,717.69,1646.0,716.956,716.956,715.4301,715.7592,1646.0
2022-04-20 13:10:00,717.54,720.56,717.54,719.69,1325.0,715.6096,718.6215,715.6096,717.7538,1325.0
2022-04-20 13:15:00,719.6,720.16,719.38,719.38,722.0,717.6641,718.2226,717.4447,717.4447,722.0
2022-04-20 13:20:00,719.4,719.43,718.44,718.44,1928.0,717.4646,717.4945,716.5072,716.5072,1928.0
2022-04-20 13:25:00,718.97,719.5,718.65,719.41,1300.0,717.0358,717.5644,716.7166,717.4746,1300.0
2022-04-20 13:30:00,719.54,720.18,719.54,720.0,900.0,717.6042,718.2425,717.6042,718.063,900.0
2022-04-20 13:35:00,719.88,720.33,719.6,720.08,2923.0,717.9433,718.3921,717.6641,718.1428,2923.0
2022-04-20 13:40:00,720.34,721.3,720.34,720.99,1303.0,718.4021,719.3595,718.4021,719.0503,1303.0
2022-04-20 13:45:00,721.18,721.72,720.9,721.4,1877.0,719.2398,719.7784,718.9606,719.4592,1877.0
2022-04-20 13:50:00,720.35,720.35,719.92,720.26,2624.0,718.4121,718.4121,717.9832,718.3223,2624.0
2022-04-20 13:55:00,720.33,720.7,720.27,720.7,667.0,718.3921,718.7611,718.3323,718.7611,667.0
2022-04-20 14:00:00,721.32,721.36,720.44,720.44,1100.0,719.3795,719.4193,718.5018,718.5018,1100.0
2022-04-20 14:05:00,720.39,721.03,720.39,721.03,1631.0,718.452,719.0902,718.452,719.0902,1631.0
2022-04-20 14:10:00,721.11,721.11,720.53,720.53,300.0,719.17,719.17,718.5916,718.5916,300.0
2022-04-20 14:15:00,720.67,720.89,719.41,719.41,1196.0,718.7312,718.9506,717.4746,717.4746,1196.0
2022-04-20 14:20:00,720.22,720.3,719.81,720.04,800.0,718.2824,718.3622,717.8735,718.1029,800.0
2022-04-20 14:25:00,720.16,720.65,720.15,720.65,2045.0,718.2226,718.7113,718.2126,718.7113,2045.0
2022-04-20 14:30:00,720.05,720.05,720.05,720.05,100.0,718.1129,718.1129,718.1129,718.1129,100.0
2022-04-20 14:35:00,719.86,719.98,719.41,719.98,600.0,717.9234,718.0431,717.4746,718.0431,600.0
2022-04-20 14:40:00,719.55,719.62,719.55,719.62,200.0,717.6142,717.684,717.6142,717.684,200.0
2022-04-20 14:45:00,719.68,720.83,719.42,720.83,1515.0,717.7439,718.8908,717.4846,718.8908,1515.0
2022-04-20 14:50:00,720.07,720.25,719.73,719.74,800.0,718.1328,718.3123,717.7937,717.8037,800.0
2022-04-20 14:55:00,719.26,719.35,718.86,719.03,1589.0,717.325,717.4148,716.9261,717.0956,1589.0
2022-04-20 15:00:00,719.68,719.68,719.54,719.61,400.0,717.7439,717.7439,717.6042,717.6741,400.0
2022-04-20 15:05:00,719.61,719.61,718.68,718.99,1582.0,717.6741,717.6741,716.7466,717.0557,1582.0
2022-04-20 15:10:00,719.37,719.63,719.37,719.63,200.0,717.4347,717.694,717.4347,717.694,200.0
2022-04-20 15:15:00,719.93,720.54,719.93,720.2,1675.0,717.9932,718.6016,717.9932,718.2625,1675.0
2022-04-20 15:20:00,720.17,720.18,719.89,719.89,400.0,718.2326,718.2425,717.9533,717.9533,400.0
2022-04-20 15:25:00,720.36,720.96,720.35,720.96,1300.0,718.422,719.0204,718.4121,719.0204,1300.0
2022-04-20 15:30:00,720.4,720.55,719.18,719.18,4000.0,718.4619,718.6115,717.2452,717.2452,4000.0
2022-04-20 15:35:00,719.29,719.71,719.05,719.61,600.0,717.3549,717.7738,717.1156,717.6741,600.0
2022-04-20 15:40:00,720.07,720.07,719.25,719.35,1100.0,718.1328,718.1328,717.315,717.4148,1100.0
2022-04-20 15:45:00,719.46,720.48,719.46,719.62,2265.0,717.5245,718.5417,717.5245,717.684,2265.0
2022-04-20 15:50:00,719.97,719.97,717.83,717.83,5906.0,718.0331,718.0331,715.8988,715.8988,5906.0
2022-04-20 15:55:00,718.5,720.01,717.99,719.69,16036.0,716.567,718.073,716.0584,717.7538,16036.0
2022-04-21 09:30:00,719.0,721.37,717.39,721.37,5282.0,717.0657,719.4293,715.46,719.4293,5282.0
2022-04-21 09:35:00,720.82,720.82,713.53,713.95,3794.0,718.8808,718.8808,711.6104,712.0293,3794.0
2022-04-21 09:40:00,714.1,716.45,714.1,714.84,2165.0,712.1789,714.5226,712.1789,712.9169,2165.0
2022-04-21 09:45:00,714.88,716.01,714.69,715.04,15754.0,712.9568,714.0837,712.7673,713.1164,15754.0
2022-04-21 09:50:00,715.56,717.92,714.71,717.92,3700.0,713.635,715.9886,712.7872,715.9886,3700.0
2022-04-21 09:55:00,717.36,721.51,717.35,720.67,1100.0,715.4301,719.5689,715.4201,718.7312,1100.0
2022-04-21 10:00:00,721.5,723.1,721.44,723.1,1000.0,719.559,721.1547,719.4991,721.1547,1000.0
2022-04-21 10:05:00,724.66,725.32,722.81,723.1,1253.0,722.7105,723.3687,720.8654,721.1547,1253.0
2022-04-21 10:10:00,723.03,723.95,722.24,723.95,640.0,721.0849,722.0024,720.297,722.0024,640.0
2022-04-21 10:15:00,724.94,724.97,724.67,724.67,616.0,722.9897,723.0196,722.7204,722.7204,616.0
2022-04-21 10:20:00,723.12,723.43,722.26,723.43,1000.0,721.1746,721.4838,720.3169,721.4838,1000.0
2022-04-21 10:25:00,723.85,723.86,722.58,722.59,1172.0,721.9027,721.9126,720.6361,720.646,1172.0
2022-04-21 10:30:00,721.95,723.83,721.95,723.83,700.0,720.0078,721.8827,720.0078,721.8827,700.0
2022-04-21 10:35:00,723.22,723.22,721.63,721.72,1840.0,721.2743,721.2743,719.6886,719.7784,1840.0
2022-04-21 10:40:00,721.78,721.78,721.34,721.73,952.0,719.8382,719.8382,719.3994,719.7884,952.0
2022-04-21 10:45:00,721.08,721.5,720.86,721.34,1300.0,719.1401,719.559,718.9207,719.3994,1300.0
2022-04-21 10:50:00,722.04,722.04,720.79,721.92,800.0,720.0975,720.0975,718.8509,719.9778,800.0
2022-04-21 10:55:00,723.23,723.24,721.97,721.97,554.0,721.2843,721.2943,720.0277,720.0277,554.0
2022-04-21 11:00:00,722.16,722.18,721.3,721.3,619.0,720.2172,720.2371,719.3595,719.3595,619.0
2022-04-21 11:05:00,720.93,720.93,719.53,719.77,1100.0,718.9905,718.9905,717.5943,717.8336,1100.0
2022-04-21 11:10:00,720.98,720.98,720.97,720.98,197.0,719.0404,719.0404,719.0304,719.0404,197.0
2022-04-21 11:15:00,719.88,720.27,719.26,719.95,504.0,717.9433,718.3323,717.325,718.0131,504.0
2022-04-21 11:20:00,719.76,719.76,718.44,719.11,500.0,717.8237,717.8237,716.5072,717.1754,500.0
2022-04-21 11:25:00,720.73,720.73,719.15,719.23,500.0,718.791,718.791,717.2153,717.2951,500.0
2022-04-21 11:30:00,719.96,720.26,718.4,719.45,1324.0,718.0231,718.3223,716.4673,717.5145,1324.0
2022-04-21 11:35:00,719.41,719.5,718.51,718.51,612.0,717.4746,717.5644,716.577,716.577,612.0
2022-04-21 11:40:00,719.27,719.61,719.08,719.61,600.0,717.335,717.6741,717.1455,717.6741,600.0
2022-04-21 11:45:00,718.71,720.4,718.71,719.72,1453.0,716.7765,718.4619,716.7765,717.7838,1453.0
2022-04-21 11:50:00,719.66,719.66,719.66,719.66,100.0,717.7239,717.7239,717.7239,717.7239,100.0
2022-04-21 11:55:00,720.42,720.42,719.43,719.43,700.0,718.4819,718.4819,717.4945,717.4945,700.0
2022-04-21 12:00:00,719.4,719.74,719.27,719.74,400.0,717.4646,717.8037,717.335,717.8037,400.0
2022-04-21 12:05:00,718.78,718.78,718.48,718.48,250.0,716.8463,716.8463,716.5471,716.5471,250.0
2022-04-21 12:10:00,718.72,719.4,718.45,719.29,800.0,716.7865,717.4646,716.5172,717.3549,800.0
2022-04-21 12:15:00,719.48,719.95,719.48,719.95,300.0,717.5444,718.0131,717.5444,718.0131,300.0
2022-04-21 12:20:00,720.32,720.32,719.73,719.95,300.0,718.3821,718.3821,717.7937,718.0131,300.0
2022-04-21 12:25:00,720.26,720.27,720.26,720.26,100.0,718.3223,718.3323,718.3223,718.3223,100.0
2022-04-21 12:30:00,720.58,720.96,720.26,720.26,900.0,718.6414,719.0204,718.3223,718.3223,900.0
2022-04-21 12:35:00,720.71,720.71,719.71,719.76,617.0,718.7711,718.7711,717.7738,717.8237,617.0
2022-04-21 12:40:00,719.93,719.93,719.93,719.93,111.0,717.9932,717.9932,717.9932,717.9932,111.0
2022-04-21 12:45:00,718.99,719.11,718.76,719.11,682.0,717.0557,717.1754,716.8263,717.1754,682.0
2022-04-21 12:50:00,717.75,717.76,716.53,716.54,1194.0,715.8191,715.829,714.6023,714.6123,1194.0
2022-04-21 12:55:00,716.88,717.23,716.88,717.23,320.0,714.9514,715.3005,714.9514,715.3005,320.0
2022-04-21 13:00:00,716.93,716.93,716.31,716.31,300.0,715.0013,715.0013,714.3829,714.3829,300.0
2022-04-21 13:05:00,715.91,716.43,715.9,716.0,1105.0,713.984,714.5026,713.974,714.0738,1105.0
2022-04-21 13:10:00,716.11,717.7,716.1,717.2,1000.0,714.1835,715.7692,714.1735,715.2705,1000.0
2022-04-21 13:15:00,717.09,717.11,717.09,717.11,300.0,715.1608,715.1808,715.1608,715.1808,300.0
2022-04-21 13:20:00,716.99,718.71,716.98,718.71,600.0,715.0611,716.7765,715.0511,716.7765,600.0
2022-04-21 13:25:00,718.39,719.0,718.32,719.0,300.0,716.4573,717.0657,716.3875,717.0657,300.0
2022-04-21 13:30:00,719.35,719.35,718.35,718.35,2000.0,717.4148,717.4148,716.4174,716.4174,2000.0
2022-04-21 13:35:00,717.76,717.8,717.44,717.45,600.0,715.829,715.8689,715.5099,715.5199,600.0
2022-04-21 13:40:00,717.45,717.45,717.45,717.45,0.0,715.5199,715.5199,715.5199,715.5199,0.0
2022-04-21 13:45:00,716.81,717.19,716.36,717.19,1598.0,714.8816,715.2606,714.4328,715.2606,1598.0
2022-04-21 13:50:00,716.19,716.77,716.06,716.06,799.0,714.2633,714.8417,714.1336,714.1336,799.0
2022-04-21 13:55:00,715.8,716.05,715.8,716.05,200.0,713.8743,714.1236,713.8743,714.1236,200.0
2022-04-21 14:00:00,716.11,716.11,715.1,715.1,400.0,714.1835,714.1835,713.1762,713.1762,400.0
2022-04-21 14:05:00,715.28,715.82,714.82,714.82,700.0,713.3557,713.8943,712.8969,712.8969,700.0
2022-04-21 14:10:00,715.98,715.98,715.6,715.61,300.0,714.0538,714.0538,713.6748,713.6848,300.0
2022-04-21 14:15:00,715.61,715.61,715.61,715.61,0.0,713.6848,713.6848,713.6848,713.6848,0.0
2022-04-21 14:20:00,715.61,715.61,715.61,715.61,0.0,713.6848,713.6848,713.6848,713.6848,0.0
2022-04-21 14:25:00,716.81,717.08,715.27,715.27,1000.0,714.8816,715.1509,713.3457,713.3457,1000.0
2022-04-21 14:30:00,716.1,716.83,715.47,716.41,1640.0,714.1735,714.9015,713.5452,714.4827,1640.0
2022-04-21 14:35:00,717.23,717.23,715.81,715.81,400.0,715.3005,715.3005,713.8843,713.8843,400.0
2022-04-21 14:40:00,716.25,716.25,716.25,716.25,100.0,714.3231,714.3231,714.3231,714.3231,100.0
2022-04-21 14:45:00,715.45,715.45,715.01,715.35,400.0,713.5252,713.5252,713.0864,713.4255,400.0
2022-04-21 14:50:00,714.37,714.44,713.5,713.5,1492.0,712.4482,712.518,711.5805,711.5805,1492.0
2022-04-21 14:55:00,713.63,714.24,713.06,713.3,1398.0,711.7101,712.3185,711.1417,711.381,1398.0
2022-04-21 15:00:00,713.35,713.35,712.54,712.54,1053.0,711.4309,711.4309,710.6231,710.6231,1053.0
2022-04-21 15:05:00,711.72,711.82,710.76,711.02,700.0,709.8053,709.905,708.8479,709.1072,700.0
2022-04-21 15:10:00,711.27,712.0,711.09,711.11,4265.0,709.3565,710.0845,709.177,709.1969,4265.0
2022-04-21 15:15:00,711.35,711.35,710.72,711.05,1184.0,709.4363,709.4363,708.808,709.1371,1184.0
2022-04-21 15:20:00,710.68,711.73,710.31,711.3,2791.0,708.7681,709.8153,708.3991,709.3864,2791.0
2022-04-21 15:25:00,711.03,711.03,710.07,710.59,4316.0,709.1171,709.1171,708.1597,708.6783,4316.0
2022-04-21 15:30:00,710.74,710.84,708.89,709.35,2860.0,708.8279,708.9277,706.9829,707.4417,2860.0
2022-04-21 15:35:00,709.4,709.51,707.04,707.79,4700.0,707.4915,707.6012,705.1379,705.8859,4700.0
2022-04-21 15:40:00,707.96,708.91,707.85,708.66,3711.0,706.0554,707.0028,705.9457,706.7535,3711.0
2022-04-21 15:45:00,708.37,709.71,707.75,707.79,8905.0,706.4643,707.8007,705.846,705.8859,8905.0
2022-04-21 15:50:00,707.73,708.52,705.32,706.31,18286.0,705.826,706.6139,703.4225,704.4098,18286.0
2022-04-21 15:55:00,706.16,707.5,705.1,705.78,50807.0,704.2602,705.5966,703.2031,703.8813,50807.0
2022-04-22 09:30:00,701.53,705.35,700.1,702.36,8887.0,699.6427,703.4524,698.2165,700.4705,8887.0
2022-04-22 09:35:00,704.36,709.06,704.36,707.09,9990.0,702.4651,707.1524,702.4651,705.1877,9990.0
2022-04-22 09:40:00,707.01,708.04,703.56,703.56,800.0,705.108,706.1352,701.6672,701.6672,800.0
2022-04-22 09:45:00,704.39,705.34,701.31,704.48,4900.0,702.495,703.4424,699.4233,702.5848,4900.0
2022-04-22 09:50:00,705.19,706.28,701.67,702.24,3431.0,703.2929,704.3799,699.7823,700.3508,3431.0
2022-04-22 09:55:00,701.4,701.51,700.02,700.02,2166.0,699.513,699.6228,698.1368,698.1368,2166.0
2022-04-22 10:00:00,700.49,701.53,699.05,699.55,3627.0,698.6055,699.6427,697.1694,697.668,3627.0
2022-04-22 10:05:00,699.93,701.82,698.8,699.41,7795.0,698.047,699.9319,696.92,697.5284,7795.0
2022-04-22 10:10:00,699.01,699.01,697.55,697.96,1606.0,697.1295,697.1295,695.6734,696.0823,1606.0
2022-04-22 10:15:00,697.53,697.72,696.15,696.15,2606.0,695.6535,695.8429,694.2772,694.2772,2606.0
2022-04-22 10:20:00,696.12,696.45,694.34,694.59,1499.0,694.2473,694.5764,692.472,692.7214,1499.0
2022-04-22 10:25:00,695.13,695.51,690.46,690.46,7846.0,693.2599,693.6389,688.6025,688.6025,7846.0
2022-04-22 10:30:00,691.57,692.92,691.47,692.92,505.0,689.7095,691.0559,689.6098,691.0559,505.0
2022-04-22 10:35:00,693.39,693.39,690.24,691.0,1779.0,691.5246,691.5246,688.3831,689.141,1779.0
2022-04-22 10:40:00,690.33,690.87,689.79,690.87,2009.0,688.4728,689.0114,687.9343,689.0114,2009.0
2022-04-22 10:45:00,689.77,691.87,689.5,691.87,6594.0,687.9143,690.0087,687.6451,690.0087,6594.0
2022-04-22 10:50:00,693.28,693.28,691.28,692.14,3293.0,691.4149,691.4149,689.4203,690.278,3293.0
2022-04-22 10:55:00,692.04,692.97,692.04,692.29,810.0,690.1782,691.1057,690.1782,690.4276,810.0
2022-04-22 11:00:00,691.84,691.88,690.01,690.14,5283.0,689.9788,690.0187,688.1537,688.2833,5283.0
2022-04-22 11:05:00,690.11,691.34,688.58,691.34,4155.0,688.2534,689.4801,686.7275,689.4801,4155.0
2022-04-22 11:10:00,690.5,690.69,690.0,690.21,2409.0,688.6424,688.8319,688.1437,688.3532,2409.0
2022-04-22 11:15:00,690.68,690.68,688.77,688.79,1438.0,688.8219,688.8219,686.917,686.937,1438.0
2022-04-22 11:20:00,689.35,690.31,688.82,690.15,1740.0,687.4955,688.4529,686.9669,688.2933,1740.0
2022-04-22 11:25:00,691.1,692.71,691.09,692.71,1710.0,689.2408,690.8464,689.2308,690.8464,1710.0
2022-04-22 11:30:00,692.06,692.07,690.76,691.5,1326.0,690.1982,690.2081,688.9017,689.6397,1326.0
2022-04-22 11:35:00,691.14,691.51,690.48,690.48,2357.0,689.2806,689.6497,688.6224,688.6224,2357.0
2022-04-22 11:40:00,690.71,691.35,688.57,688.57,2934.0,688.8518,689.4901,686.7176,686.7176,2934.0
2022-04-22 11:45:00,689.62,690.0,689.4,689.92,1200.0,687.7647,688.1437,687.5453,688.0639,1200.0
2022-04-22 11:50:00,689.84,690.6,689.84,689.93,1347.0,687.9841,688.7421,687.9841,688.0739,1347.0
2022-04-22 11:55:00,690.15,691.67,690.0,690.88,5580.0,688.2933,689.8092,688.1437,689.0213,5580.0
2022-04-22 12:00:00,690.8,691.34,690.44,691.16,1613.0,688.9416,689.4801,688.5825,689.3006,1613.0
2022-04-22 12:05:00,691.8,691.8,690.76,690.95,1050.0,689.9389,689.9389,688.9017,689.0912,1050.0
2022-04-22 12:10:00,690.55,690.55,690.29,690.44,800.0,688.6922,688.6922,688.4329,688.5825,800.0
2022-04-22 12:15:00,690.6,692.29,690.6,691.53,3402.0,688.7421,690.4276,688.7421,689.6696,3402.0
2022-04-22 12:20:00,691.49,692.35,691.49,692.2,600.0,689.6297,690.4874,689.6297,690.3378,600.0
2022-04-22 12:25:00,692.25,692.59,692.23,692.25,900.0,690.3877,690.7267,690.3677,690.3877,900.0
2022-04-22 12:30:00,692.32,693.99,692.32,693.85,2300.0,690.4575,692.123,690.4575,691.9834,2300.0
2022-04-22 12:35:00,693.91,693.91,693.72,693.72,740.0,692.0432,692.0432,691.8537,691.8537,740.0
2022-04-22 12:40:00,692.8,693.62,692.57,693.62,404.0,690.9362,691.754,690.7068,691.754,404.0
2022-04-22 12:45:00,693.35,693.85,692.43,693.84,1290.0,691.4847,691.9834,690.5672,691.9734,1290.0
2022-04-22 12:50:00,693.33,693.42,691.82,692.1,1619.0,691.4648,691.5545,689.9588,690.2381,1619.0
2022-04-22 12:55:00,692.56,692.59,690.46,690.46,3857.0,690.6968,690.7267,688.6025,688.6025,3857.0
2022-04-22 13:00:00,691.02,691.82,691.02,691.47,830.0,689.161,689.9588,689.161,689.6098,830.0
2022-04-22 13:05:00,691.52,692.12,691.11,691.45,800.0,689.6596,690.258,689.2507,689.5898,800.0
2022-04-22 13:10:00,691.35,691.86,691.1,691.24,836.0,689.4901,689.9987,689.2408,689.3804,836.0
2022-04-22 13:15:00,691.7,691.74,691.16,691.69,1615.0,689.8391,689.879,689.3006,689.8292,1615.0
2022-04-22 13:20:00,691.51,691.65,690.57,690.98,1416.0,689.6497,689.7893,688.7122,689.1211,1416.0
2022-04-22 13:25:00,692.0,694.0,692.0,694.0,1083.0,690.1383,692.133,690.1383,692.133,1083.0
2022-04-22 13:30:00,693.42,693.94,693.42,693.64,1014.0,691.5545,692.0731,691.5545,691.7739,1014.0
2022-04-22 13:35:00,693.68,694.49,693.54,693.55,2078.0,691.8138,692.6216,691.6742,691.6842,2078.0
2022-04-22 13:40:00,693.13,693.31,692.67,693.31,1001.0,691.2653,691.4448,690.8065,691.4448,1001.0
2022-04-22 13:45:00,694.43,694.43,693.29,693.29,300.0,692.5618,692.5618,691.4249,691.4249,300.0
2022-04-22 13:50:00,693.61,693.62,692.89,693.4,899.0,691.744,691.754,691.0259,691.5346,899.0
2022-04-22 13:55:00,692.85,694.14,692.85,693.25,1200.0,690.986,692.2726,690.986,691.385,1200.0
2022-04-22 14:00:00,692.93,692.93,691.65,691.65,600.0,691.0658,691.0658,689.7893,689.7893,600.0
2022-04-22 14:05:00,690.86,691.0,690.86,690.99,800.0,689.0014,689.141,689.0014,689.1311,800.0
2022-04-22 14:10:00,690.71,690.71,688.75,688.75,1790.0,688.8518,688.8518,686.8971,686.8971,1790.0
2022-04-22 14:15:00,689.08,689.93,689.04,689.93,1774.0,687.2262,688.0739,687.1863,688.0739,1774.0
2022-04-22 14:20:00,689.47,690.75,689.22,690.75,2448.0,687.6151,688.8917,687.3658,688.8917,2448.0
2022-04-22 14:25:00,690.79,690.79,689.84,689.84,1600.0,688.9316,688.9316,687.9841,687.9841,1600.0
2022-04-22 14:30:00,689.52,689.88,688.9,688.9,1900.0,687.665,688.024,687.0467,687.0467,1900.0
2022-04-22 14:35:00,689.24,691.09,688.9,689.53,5448.0,687.3858,689.2308,687.0467,687.675,5448.0
2022-04-22 14:40:00,689.65,689.65,689.43,689.43,400.0,687.7947,687.7947,687.5752,687.5752,400.0
2022-04-22 14:45:00,689.26,689.56,689.12,689.26,2626.0,687.4057,687.7049,687.2661,687.4057,2626.0
2022-04-22 14:50:00,688.84,689.22,688.54,688.97,2361.0,686.9868,687.3658,686.6876,687.1165,2361.0
2022-04-22 14:55:00,687.17,687.32,686.26,686.84,2066.0,685.3213,685.4709,684.4138,684.9922,2066.0
2022-04-22 15:00:00,686.93,686.99,686.6,686.99,700.0,685.082,685.1418,684.7529,685.1418,700.0
2022-04-22 15:05:00,686.9,687.48,686.54,686.55,2086.0,685.0521,685.6305,684.693,684.703,2086.0
2022-04-22 15:10:00,686.36,689.98,686.36,689.67,1400.0,684.5135,688.1238,684.5135,687.8146,1400.0
2022-04-22 15:15:00,688.75,691.45,688.75,690.59,2300.0,686.8971,689.5898,686.8971,688.7321,2300.0
2022-04-22 15:20:00,690.81,691.01,689.43,689.43,2469.0,688.9515,689.151,687.5752,687.5752,2469.0
2022-04-22 15:25:00,690.01,690.66,689.96,690.55,1500.0,688.1537,688.8019,688.1038,688.6922,1500.0
2022-04-22 15:30:00,690.72,692.44,690.72,691.99,4019.0,688.8618,690.5772,688.8618,690.1284,4019.0
2022-04-22 15:35:00,692.12,692.69,692.12,692.5,3140.0,690.258,690.8265,690.258,690.637,3140.0
2022-04-22 15:40:00,692.89,693.3,691.25,691.71,4714.0,691.0259,691.4348,689.3904,689.8491,4714.0
2022-04-22 15:45:00,691.78,692.24,690.5,690.79,11559.0,689.9189,690.3777,688.6424,688.9316,11559.0
2022-04-22 15:50:00,690.77,690.92,688.07,688.46,15697.0,688.9116,689.0612,686.2189,686.6079,15697.0
2022-04-22 15:55:00,688.54,688.76,687.01,687.93,14465.0,686.6876,686.9071,685.1618,686.0793,14465.0
2022-04-25 09:30:00,684.7,686.42,676.48,676.48,17838.0,682.858,684.5733,674.6601,674.6601,17838.0
2022-04-25 09:35:00,679.1,685.25,679.1,682.7,3268.0,677.273,683.4065,677.273,680.8634,3268.0
2022-04-25 09:40:00,683.4,683.42,680.1,680.1,2070.0,681.5615,681.5814,678.2703,678.2703,2070.0
2022-04-25 09:45:00,680.29,682.7,680.16,682.7,5635.0,678.4598,680.8634,678.3302,680.8634,5635.0
2022-04-25 09:50:00,683.0,683.16,681.02,681.03,2402.0,681.1625,681.3221,679.1879,679.1978,2402.0
2022-04-25 09:55:00,682.11,682.11,676.48,678.39,2765.0,680.2749,680.2749,674.6601,676.5649,2765.0
2022-04-25 10:00:00,678.3,678.35,675.1,675.1,1726.0,676.4752,676.5251,673.2838,673.2838,1726.0
2022-04-25 10:05:00,675.52,679.2,675.52,678.85,1450.0,673.7027,677.3728,673.7027,677.0237,1450.0
2022-04-25 10:10:00,678.8,678.8,676.96,677.14,1500.0,676.9738,676.9738,675.1388,675.3183,1500.0
2022-04-25 10:15:00,676.9,681.0,676.9,679.58,3456.0,675.079,679.1679,675.079,677.7517,3456.0
2022-04-25 10:20:00,680.63,681.87,679.86,681.87,950.0,678.7989,680.0356,678.031,680.0356,950.0
2022-04-25 10:25:00,682.49,683.0,681.02,681.02,5850.0,680.6539,681.1625,679.1879,679.1879,5850.0
2022-04-25 10:30:00,680.32,682.06,680.2,681.2,1970.0,678.4898,680.2251,678.3701,679.3674,1970.0
2022-04-25 10:35:00,683.97,684.0,681.71,681.71,1100.0,682.1299,682.1599,679.876,679.876,1100.0
2022-04-25 10:40:00,683.02,683.56,680.09,680.09,1600.0,681.1825,681.721,678.2604,678.2604,1600.0
2022-04-25 10:45:00,681.54,682.02,681.54,682.01,322.0,679.7065,680.1852,679.7065,680.1752,322.0
2022-04-25 10:50:00,683.0,683.0,680.87,681.32,580.0,681.1625,681.1625,679.0383,679.4871,580.0
2022-04-25 10:55:00,682.13,682.34,680.89,681.87,751.0,680.2949,680.5043,679.0582,680.0356,751.0
2022-04-25 11:00:00,681.52,681.52,680.08,680.84,500.0,679.6865,679.6865,678.2504,679.0084,500.0
2022-04-25 11:05:00,680.57,680.94,680.26,680.26,1400.0,678.7391,679.1081,678.4299,678.4299,1400.0
2022-04-25 11:10:00,680.21,682.12,680.21,681.63,1018.0,678.3801,680.2849,678.3801,679.7962,1018.0
2022-04-25 11:15:00,681.42,681.42,679.75,680.53,700.0,679.5868,679.5868,677.9213,678.6992,700.0
2022-04-25 11:20:00,681.12,681.73,680.85,681.19,2021.0,679.2876,679.896,679.0183,679.3574,2021.0
2022-04-25 11:25:00,681.98,682.6,681.29,681.29,587.0,680.1453,680.7636,679.4571,679.4571,587.0
2022-04-25 11:30:00,679.15,679.15,678.49,679.11,663.0,677.3229,677.3229,676.6647,677.283,663.0
2022-04-25 11:35:00,679.6,679.6,677.96,678.27,1959.0,677.7717,677.7717,676.1361,676.4453,1959.0
2022-04-25 11:40:00,678.25,678.25,676.39,676.57,2169.0,676.4253,676.4253,674.5703,674.7498,2169.0
2022-04-25 11:45:00,676.6,676.6,676.35,676.35,200.0,674.7798,674.7798,674.5304,674.5304,200.0
2022-04-25 11:50:00,675.93,676.57,675.0,675.12,3126.0,674.1116,674.7498,673.1841,673.3037,3126.0
2022-04-25 11:55:00,674.43,676.48,673.1,676.48,3292.0,672.6156,674.6601,671.2892,674.6601,3292.0
2022-04-25 12:00:00,676.09,677.35,675.62,677.35,1850.0,674.2711,675.5277,673.8024,675.5277,1850.0
2022-04-25 12:05:00,678.26,680.26,678.26,680.25,681.0,676.4353,678.4299,676.4353,678.4199,681.0
2022-04-25 12:10:00,679.35,679.98,678.77,679.98,634.0,677.5224,678.1507,676.9439,678.1507,634.0
2022-04-25 12:15:00,679.15,680.1,678.16,678.16,650.0,677.3229,678.2703,676.3356,676.3356,650.0
2022-04-25 12:20:00,679.08,682.02,679.08,682.02,1504.0,677.2531,680.1852,677.2531,680.1852,1504.0
2022-04-25 12:25:00,682.54,683.27,681.04,681.04,1522.0,680.7038,681.4318,679.2078,679.2078,1522.0
2022-04-25 12:30:00,681.26,683.48,681.26,682.01,2050.0,679.4272,681.6413,679.4272,680.1752,2050.0
2022-04-25 12:35:00,683.38,683.42,682.72,682.72,800.0,681.5415,681.5814,680.8833,680.8833,800.0
2022-04-25 12:40:00,682.92,682.92,681.57,682.18,754.0,681.0828,681.0828,679.7364,680.3448,754.0
2022-04-25 12:45:00,682.1,683.79,681.47,683.19,2717.0,680.265,681.9504,679.6367,681.352,2717.0
2022-04-25 12:50:00,682.26,682.66,681.82,681.83,400.0,680.4245,680.8235,679.9857,679.9957,400.0
2022-04-25 12:55:00,681.53,682.46,681.53,681.63,1768.0,679.6965,680.624,679.6965,679.7962,1768.0
2022-04-25 13:00:00,681.15,681.97,681.15,681.36,1166.0,679.3175,680.1353,679.3175,679.527,1166.0
2022-04-25 13:05:00,680.83,683.3,680.51,683.23,849.0,678.9984,681.4617,678.6792,681.3919,849.0
2022-04-25 13:10:00,683.52,684.66,683.49,684.52,1256.0,681.6811,682.8181,681.6512,682.6785,1256.0
2022-04-25 13:15:00,684.8,685.55,684.64,685.32,2131.0,682.9577,683.7057,682.7981,683.4763,2131.0
2022-04-25 13:20:00,684.98,684.98,684.42,684.5,300.0,683.1372,683.1372,682.5787,682.6585,300.0
2022-04-25 13:25:00,685.68,685.68,684.74,685.45,800.0,683.8353,683.8353,682.8979,683.606,800.0
2022-04-25 13:30:00,685.55,686.03,685.27,685.52,1095.0,683.7057,684.1844,683.4264,683.6758,1095.0
2022-04-25 13:35:00,684.27,684.28,684.27,684.27,100.0,682.4291,682.4391,682.4291,682.4291,100.0
2022-04-25 13:40:00,684.86,685.52,684.62,684.88,2550.0,683.0175,683.6758,682.7782,683.0375,2550.0
2022-04-25 13:45:00,685.41,685.76,684.13,684.97,3674.0,683.5661,683.9151,682.2895,683.1272,3674.0
2022-04-25 13:50:00,685.19,685.74,683.86,685.74,2159.0,683.3467,683.8952,682.0202,683.8952,2159.0
2022-04-25 13:55:00,685.84,685.84,684.2,684.43,800.0,683.9949,683.9949,682.3593,682.5887,800.0
2022-04-25 14:00:00,684.62,684.91,683.38,683.62,1087.0,682.7782,683.0674,681.5415,681.7809,1087.0
2022-04-25 14:05:00,683.23,685.71,683.22,685.71,2687.0,681.3919,683.8653,681.382,683.8653,2687.0
2022-04-25 14:10:00,685.83,685.83,684.92,684.92,200.0,683.9849,683.9849,683.0774,683.0774,200.0
2022-04-25 14:15:00,685.28,685.83,685.28,685.83,600.0,683.4364,683.9849,683.4364,683.9849,600.0
2022-04-25 14:20:00,686.21,686.91,686.21,686.6,630.0,684.3639,685.062,684.3639,684.7529,630.0
2022-04-25 14:25:00,686.78,688.85,686.54,688.85,2424.0,684.9324,686.9968,684.693,686.9968,2424.0
2022-04-25 14:30:00,687.89,688.18,687.74,687.78,550.0,686.0394,686.3286,685.8898,685.9297,550.0
2022-04-25 14:35:00,687.16,687.71,687.16,687.71,400.0,685.3114,685.8599,685.3114,685.8599,400.0
2022-04-25 14:40:00,687.66,687.66,686.72,686.72,515.0,685.81,685.81,684.8725,684.8725,515.0
2022-04-25 14:45:00,686.9,688.33,686.87,687.92,1606.0,685.0521,686.4782,685.0221,686.0693,1606.0
2022-04-25 14:50:00,687.94,688.3,687.64,687.77,2500.0,686.0893,686.4483,685.7901,685.9197,2500.0
2022-04-25 14:55:00,687.76,688.15,686.81,686.81,2574.0,685.9097,686.2987,684.9623,684.9623,2574.0
2022-04-25 15:00:00,686.74,686.74,684.88,685.31,700.0,684.8925,684.8925,683.0375,683.4663,700.0
2022-04-25 15:05:00,685.14,685.33,684.36,685.01,2210.0,683.2968,683.4863,682.5189,683.1671,2210.0
2022-04-25 15:10:00,684.77,686.12,684.77,686.12,2471.0,682.9278,684.2742,682.9278,684.2742,2471.0
2022-04-25 15:15:00,686.64,688.0,686.64,687.75,2324.0,684.7928,686.1491,684.7928,685.8998,2324.0
2022-04-25 15:20:00,688.2,689.38,688.08,689.26,3199.0,686.3486,687.5254,686.2289,687.4057,3199.0
2022-04-25 15:25:00,689.4,689.4,686.96,687.82,4783.0,687.5453,687.5453,685.1119,685.9696,4783.0
2022-04-25 15:30:00,687.98,687.98,685.94,686.64,5726.0,686.1291,686.1291,684.0946,684.7928,5726.0
2022-04-25 15:35:00,686.63,687.8,686.49,687.43,3706.0,684.7828,685.9496,684.6432,685.5806,3706.0
2022-04-25 15:40:00,687.56,687.87,686.73,687.87,2919.0,685.7103,686.0194,684.8825,686.0194,2919.0
2022-04-25 15:45:00,687.87,688.74,687.24,687.96,8654.0,686.0194,686.8871,685.3911,686.1092,8654.0
2022-04-25 15:50:00,688.21,688.95,687.8,688.9,7347.0,686.3585,687.0965,685.9496,687.0467,7347.0
2022-04-25 15:55:00,689.09,690.56,688.17,690.31,29500.0,687.2362,688.7022,686.3186,688.4529,29500.0
2022-04-26 09:30:00,683.01,686.45,683.01,685.33,5836.0,681.1725,684.6033,681.1725,683.4863,5836.0
2022-04-26 09:35:00,685.38,688.18,685.03,685.44,3427.0,683.5361,686.3286,683.1871,683.596,3427.0
2022-04-26 09:40:00,688.29,688.3,688.28,688.3,200.0,686.4383,686.4483,686.4283,686.4483,200.0
2022-04-26 09:45:00,687.89,691.01,687.42,691.01,3189.0,686.0394,689.151,685.5707,689.151,3189.0
2022-04-26 09:50:00,690.42,691.83,690.24,690.24,1500.0,688.5626,689.9688,688.3831,688.3831,1500.0
2022-04-26 09:55:00,689.86,690.17,689.36,690.17,1746.0,688.0041,688.3133,687.5054,688.3133,1746.0
2022-04-26 10:00:00,689.26,691.75,689.26,691.75,1681.0,687.4057,689.889,687.4057,689.889,1681.0
2022-04-26 10:05:00,692.02,692.51,689.8,691.62,2350.0,690.1583,690.647,687.9443,689.7594,2350.0
2022-04-26 10:10:00,690.86,691.07,689.57,689.58,1000.0,689.0014,689.2108,687.7149,687.7248,1000.0
2022-04-26 10:15:00,688.23,688.23,686.38,686.52,1135.0,686.3785,686.3785,684.5335,684.6731,1135.0
2022-04-26 10:20:00,687.35,687.9,687.34,687.9,900.0,685.5008,686.0494,685.4909,686.0494,900.0
2022-04-26 10:25:00,688.26,689.85,688.26,689.85,500.0,686.4084,687.9941,686.4084,687.9941,500.0
2022-04-26 10:30:00,690.21,690.21,688.8,688.8,800.0,688.3532,688.3532,686.9469,686.9469,800.0
2022-04-26 10:35:00,689.26,689.86,688.55,688.55,2603.0,687.4057,688.0041,686.6976,686.6976,2603.0
2022-04-26 10:40:00,688.61,688.64,687.79,688.64,400.0,686.7575,686.7874,685.9397,686.7874,400.0
2022-04-26 10:45:00,688.34,689.34,687.7,689.34,1746.0,686.4882,687.4855,685.8499,687.4855,1746.0
2022-04-26 10:50:00,688.7,690.29,688.26,690.27,2300.0,686.8472,688.4329,686.4084,688.413,2300.0
2022-04-26 10:55:00,690.33,691.49,690.32,690.53,2310.0,688.4728,689.6297,688.4629,688.6723,2310.0
2022-04-26 11:00:00,690.39,690.44,688.8,690.42,2201.0,688.5327,688.5825,686.9469,688.5626,2201.0
2022-04-26 11:05:00,691.07,691.59,690.63,690.64,1200.0,689.2108,689.7294,688.772,688.782,1200.0
2022-04-26 11:10:00,690.17,690.99,690.09,690.99,4050.0,688.3133,689.1311,688.2335,689.1311,4050.0
2022-04-26 11:15:00,691.36,691.36,688.66,688.66,8172.0,689.5001,689.5001,686.8073,686.8073,8172.0
2022-04-26 11:20:00,688.61,689.11,687.7,687.7,2000.0,686.7575,687.2561,685.8499,685.8499,2000.0
2022-04-26 11:25:00,687.29,687.35,686.5,686.55,1400.0,685.441,685.5008,684.6531,684.703,1400.0
2022-04-26 11:30:00,686.36,686.59,685.68,686.24,800.0,684.5135,684.7429,683.8353,684.3938,800.0
2022-04-26 11:35:00,686.39,687.11,685.35,685.5,2011.0,684.5434,685.2615,683.5062,683.6558,2011.0
2022-04-26 11:40:00,685.39,685.62,685.38,685.61,600.0,683.5461,683.7755,683.5361,683.7655,600.0
2022-04-26 11:45:00,686.07,686.53,685.79,686.13,1110.0,684.2243,684.6831,683.945,684.2841,1110.0
2022-04-26 11:50:00,685.98,686.64,685.9,685.98,700.0,684.1345,684.7928,684.0547,684.1345,700.0
2022-04-26 11:55:00,683.55,683.61,683.34,683.34,800.0,681.7111,681.7709,681.5016,681.5016,800.0
2022-04-26 12:00:00,682.97,683.21,682.03,682.47,3288.0,681.1326,681.372,680.1952,680.634,3288.0
2022-04-26 12:05:00,682.24,682.52,681.7,682.27,3183.0,680.4046,680.6838,679.866,680.4345,3183.0
2022-04-26 12:10:00,682.32,682.32,679.58,679.58,4093.0,680.4844,680.4844,677.7517,677.7517,4093.0
2022-04-26 12:15:00,679.87,680.18,679.59,680.03,3160.0,678.041,678.3501,677.7617,678.2005,3160.0
2022-04-26 12:20:00,680.02,680.82,680.02,680.38,1704.0,678.1906,678.9884,678.1906,678.5496,1704.0
2022-04-26 12:25:00,679.86,682.29,679.7,682.29,2900.0,678.031,680.4545,677.8714,680.4545,2900.0
2022-04-26 12:30:00,682.14,683.76,682.14,683.76,402.0,680.3049,681.9205,680.3049,681.9205,402.0
2022-04-26 12:35:00,683.28,683.28,680.15,680.83,1600.0,681.4418,681.4418,678.3202,678.9984,1600.0
2022-04-26 12:40:00,681.73,681.73,681.73,681.73,100.0,679.896,679.896,679.896,679.896,100.0
2022-04-26 12:45:00,681.65,681.65,681.65,681.65,100.0,679.8162,679.8162,679.8162,679.8162,100.0
2022-04-26 12:50:00,681.38,681.98,681.37,681.98,500.0,679.5469,680.1453,679.5369,680.1453,500.0
2022-04-26 12:55:00,680.73,683.24,680.73,683.24,1400.0,678.8987,681.4019,678.8987,681.4019,1400.0
2022-04-26 13:00:00,683.06,683.07,681.19,681.19,1084.0,681.2224,681.2324,679.3574,679.3574,1084.0
2022-04-26 13:05:00,681.15,681.42,680.9,681.25,500.0,679.3175,679.5868,679.0682,679.4173,500.0
2022-04-26 13:10:00,680.9,681.06,679.62,679.62,1035.0,679.0682,679.2278,677.7916,677.7916,1035.0
2022-04-26 13:15:00,679.17,679.78,679.17,679.78,433.0,677.3429,677.9512,677.3429,677.9512,433.0
2022-04-26 13:20:00,679.59,679.59,679.03,679.03,300.0,677.7617,677.7617,677.2032,677.2032,300.0
2022-04-26 13:25:00,678.95,679.16,678.61,678.88,2458.0,677.1234,677.3329,676.7844,677.0536,2458.0
2022-04-26 13:30:00,678.63,678.84,678.46,678.46,500.0,676.8043,677.0137,676.6348,676.6348,500.0
2022-04-26 13:35:00,678.75,679.74,678.75,679.74,1496.0,676.924,677.9113,676.924,677.9113,1496.0
2022-04-26 13:40:00,681.2,681.88,681.2,681.82,937.0,679.3674,680.0456,679.3674,679.9857,937.0
2022-04-26 13:45:00,681.61,681.61,680.34,680.34,900.0,679.7763,679.7763,678.5097,678.5097,900.0
2022-04-26 13:50:00,680.42,680.5,678.89,678.89,1470.0,678.5895,678.6693,677.0636,677.0636,1470.0
2022-04-26 13:55:00,678.7,678.7,678.54,678.6,600.0,676.8741,676.8741,676.7145,676.7744,600.0
2022-04-26 14:00:00,678.28,678.57,677.88,678.29,1098.0,676.4552,676.7445,676.0563,676.4652,1098.0
2022-04-26 14:05:00,677.9,678.4,677.88,677.96,1200.0,676.0763,676.5749,676.0563,676.1361,1200.0
2022-04-26 14:10:00,678.05,678.32,676.83,677.34,3329.0,676.2259,676.4951,675.0091,675.5178,3329.0
2022-04-26 14:15:00,677.2,678.42,676.73,676.84,1200.0,675.3782,676.5949,674.9094,675.0191,1200.0
2022-04-26 14:20:00,677.35,678.4,677.35,678.35,604.0,675.5277,676.5749,675.5277,676.5251,604.0
2022-04-26 14:25:00,678.61,678.61,677.55,678.48,1700.0,676.7844,676.7844,675.7272,676.6547,1700.0
2022-04-26 14:30:00,678.16,678.16,676.55,676.86,1937.0,676.3356,676.3356,674.7299,675.0391,1937.0
2022-04-26 14:35:00,677.41,678.61,677.4,678.35,1996.0,675.5876,676.7844,675.5776,676.5251,1996.0
2022-04-26 14:40:00,677.92,677.92,676.56,677.44,620.0,676.0962,676.0962,674.7399,675.6175,620.0
2022-04-26 14:45:00,676.98,677.52,676.69,677.0,2150.0,675.1587,675.6973,674.8695,675.1787,2150.0
2022-04-26 14:50:00,676.24,677.72,676.24,677.06,1718.0,674.4207,675.8968,674.4207,675.2385,1718.0
2022-04-26 14:55:00,677.8,678.68,677.8,678.12,1133.0,675.9765,676.8542,675.9765,676.2957,1133.0
2022-04-26 15:00:00,678.15,678.37,677.59,677.59,1200.0,676.3256,676.545,675.7671,675.7671,1200.0
2022-04-26 15:05:00,677.25,677.35,676.77,677.35,1854.0,675.428,675.5277,674.9493,675.5277,1854.0
2022-04-26 15:10:00,676.82,677.6,676.58,676.58,1588.0,674.9992,675.7771,674.7598,674.7598,1588.0
2022-04-26 15:15:00,675.55,675.55,675.05,675.08,1504.0,673.7326,673.7326,673.2339,673.2639,1504.0
2022-04-26 15:20:00,675.17,675.46,675.03,675.37,1640.0,673.3536,673.6428,673.214,673.5531,1640.0
2022-04-26 15:25:00,675.19,675.54,674.92,675.35,2946.0,673.3736,673.7226,673.1043,673.5331,2946.0
2022-04-26 15:30:00,674.87,674.91,674.0,674.51,4996.0,673.0544,673.0943,672.1868,672.6954,4996.0
2022-04-26 15:35:00,674.12,675.12,673.89,675.1,2509.0,672.3064,673.3037,672.0771,673.2838,2509.0
2022-04-26 15:40:00,675.68,676.41,675.11,676.41,2542.0,673.8622,674.5903,673.2938,674.5903,2542.0
2022-04-26 15:45:00,677.21,677.22,675.37,676.07,4513.0,675.3881,675.3981,673.5531,674.2512,4513.0
2022-04-26 15:50:00,675.77,677.42,674.4,675.37,6793.0,673.952,675.5976,672.5857,673.5531,6793.0
2022-04-26 15:55:00,675.4,676.97,674.65,675.26,15717.0,673.583,675.1488,672.835,673.4434,15717.0
2022-04-27 09:30:00,680.11,683.72,678.97,678.97,12663.0,678.2803,681.8806,677.1434,677.1434,12663.0
2022-04-27 09:35:00,678.85,678.86,674.01,675.86,2484.0,677.0237,677.0337,672.1967,674.0418,2484.0
2022-04-27 09:40:00,674.54,679.77,674.54,679.29,2160.0,672.7253,677.9412,672.7253,677.4625,2160.0
2022-04-27 09:45:00,680.0,682.6,679.3,682.6,1550.0,678.1706,680.7636,677.4725,680.7636,1550.0
2022-04-27 09:50:00,682.98,683.95,682.73,682.73,700.0,681.1426,682.11,680.8933,680.8933,700.0
2022-04-27 09:55:00,681.91,682.1,679.35,680.38,925.0,680.0755,680.265,677.5224,678.5496,925.0
2022-04-27 10:00:00,681.27,682.12,680.24,681.01,1800.0,679.4372,680.2849,678.41,679.1779,1800.0
2022-04-27 10:05:00,682.37,682.89,681.74,682.08,1730.0,680.5342,681.0528,679.9059,680.245,1730.0
2022-04-27 10:10:00,681.91,681.91,680.72,681.9,900.0,680.0755,680.0755,678.8887,680.0655,900.0
2022-04-27 10:15:00,681.46,681.46,679.88,680.41,750.0,679.6267,679.6267,678.0509,678.5795,750.0
2022-04-27 10:20:00,679.0,680.83,678.72,680.83,2234.0,677.1733,678.9984,676.8941,678.9984,2234.0
2022-04-27 10:25:00,681.26,681.26,678.93,678.93,700.0,679.4272,679.4272,677.1035,677.1035,700.0
2022-04-27 10:30:00,679.25,679.25,677.0,678.0,2504.0,677.4226,677.4226,675.1787,676.176,2504.0
2022-04-27 10:35:00,678.13,678.64,677.17,677.53,1613.0,676.3056,676.8143,675.3482,675.7073,1613.0
2022-04-27 10:40:00,678.5,680.1,678.5,679.98,2463.0,676.6747,678.2703,676.6747,678.1507,2463.0
2022-04-27 10:45:00,679.81,681.07,679.62,681.03,3935.0,677.9811,679.2377,677.7916,679.1978,3935.0
2022-04-27 10:50:00,682.02,682.02,680.0,680.0,709.0,680.1852,680.1852,678.1706,678.1706,709.0
2022-04-27 10:55:00,680.64,681.82,679.32,679.58,642.0,678.8089,679.9857,677.4924,677.7517,642.0
2022-04-27 11:00:00,680.47,681.28,679.73,679.73,1246.0,678.6394,679.4472,677.9013,677.9013,1246.0
2022-04-27 11:05:00,679.1,679.1,678.45,678.46,800.0,677.273,677.273,676.6248,676.6348,800.0
2022-04-27 11:10:00,677.32,677.73,677.18,677.6,400.0,675.4978,675.9067,675.3582,675.7771,400.0
2022-04-27 11:15:00,679.21,679.22,677.75,677.75,418.0,677.3827,677.3927,675.9267,675.9267,418.0
2022-04-27 11:20:00,677.33,678.66,677.28,678.66,1280.0,675.5078,676.8342,675.4579,676.8342,1280.0
2022-04-27 11:25:00,678.79,679.55,678.45,679.55,1320.0,676.9639,677.7218,676.6248,677.7218,1320.0
2022-04-27 11:30:00,679.65,681.25,679.26,680.73,1100.0,677.8216,679.4173,677.4326,678.8987,1100.0
2022-04-27 11:35:00,681.11,681.91,680.98,681.51,1200.0,679.2776,680.0755,679.148,679.6766,1200.0
2022-04-27 11:40:00,681.09,681.16,680.36,680.43,960.0,679.2577,679.3275,678.5296,678.5995,960.0
2022-04-27 11:45:00,679.79,679.89,678.26,678.47,800.0,677.9612,678.0609,676.4353,676.6447,800.0
2022-04-27 11:50:00,677.02,677.5,676.69,676.69,1200.0,675.1986,675.6773,674.8695,674.8695,1200.0
2022-04-27 11:55:00,676.6,677.39,676.6,677.39,611.0,674.7798,675.5676,674.7798,675.5676,611.0
2022-04-27 12:00:00,677.02,677.55,675.91,676.67,1437.0,675.1986,675.7272,674.0916,674.8496,1437.0
2022-04-27 12:05:00,676.67,677.13,676.67,677.13,600.0,674.8496,675.3083,674.8496,675.3083,600.0
2022-04-27 12:10:00,677.16,677.16,676.41,676.41,670.0,675.3383,675.3383,674.5903,674.5903,670.0
2022-04-27 12:15:00,676.03,676.43,675.71,675.71,1020.0,674.2113,674.6102,673.8922,673.8922,1020.0
2022-04-27 12:20:00,676.96,676.99,676.96,676.99,200.0,675.1388,675.1687,675.1388,675.1687,200.0
2022-04-27 12:25:00,677.96,677.96,677.96,677.96,100.0,676.1361,676.1361,676.1361,676.1361,100.0
2022-04-27 12:30:00,678.0,678.61,678.0,678.47,900.0,676.176,676.7844,676.176,676.6447,900.0
2022-04-27 12:35:00,677.57,678.95,677.57,678.95,1300.0,675.7472,677.1234,675.7472,677.1234,1300.0
2022-04-27 12:40:00,679.55,680.37,679.55,680.37,600.0,677.7218,678.5396,677.7218,678.5396,600.0
2022-04-27 12:45:00,680.01,680.01,679.0,679.0,714.0,678.1806,678.1806,677.1733,677.1733,714.0
2022-04-27 12:50:00,679.02,679.02,678.24,678.24,813.0,677.1933,677.1933,676.4154,676.4154,813.0
2022-04-27 12:55:00,678.12,678.12,678.0,678.0,320.0,676.2957,676.2957,676.176,676.176,320.0
2022-04-27 13:00:00,678.56,678.57,677.09,678.29,936.0,676.7345,676.7445,675.2684,676.4652,936.0
2022-04-27 13:05:00,679.8,680.06,679.17,679.17,400.0,677.9712,678.2305,677.3429,677.3429,400.0
2022-04-27 13:10:00,677.76,677.76,677.76,677.76,100.0,675.9366,675.9366,675.9366,675.9366,100.0
2022-04-27 13:15:00,677.1,677.1,676.61,676.62,329.0,675.2784,675.2784,674.7897,674.7997,329.0
2022-04-27 13:20:00,677.29,677.53,676.53,676.62,830.0,675.4679,675.7073,674.71,674.7997,830.0
2022-04-27 13:25:00,677.07,677.9,676.42,677.86,1500.0,675.2485,676.0763,674.6002,676.0364,1500.0
2022-04-27 13:30:00,678.8,678.81,678.12,678.12,400.0,676.9738,676.9838,676.2957,676.2957,400.0
2022-04-27 13:35:00,678.62,678.62,676.65,676.65,500.0,676.7943,676.7943,674.8296,674.8296,500.0
2022-04-27 13:40:00,676.62,676.77,676.29,676.29,704.0,674.7997,674.9493,674.4706,674.4706,704.0
2022-04-27 13:45:00,677.0,677.43,676.18,676.85,900.0,675.1787,675.6075,674.3609,675.0291,900.0
2022-04-27 13:50:00,677.7,677.7,677.7,677.7,100.0,675.8768,675.8768,675.8768,675.8768,100.0
2022-04-27 13:55:00,677.78,678.21,677.78,678.2,600.0,675.9566,676.3854,675.9566,676.3755,600.0
2022-04-27 14:00:00,677.76,677.76,677.72,677.72,200.0,675.9366,675.9366,675.8968,675.8968,200.0
2022-04-27 14:05:00,678.16,679.0,677.95,678.72,927.0,676.3356,677.1733,676.1261,676.8941,927.0
2022-04-27 14:10:00,678.12,678.16,677.89,678.15,700.0,676.2957,676.3356,676.0663,676.3256,700.0
2022-04-27 14:15:00,678.19,678.19,677.45,677.45,600.0,676.3655,676.3655,675.6275,675.6275,600.0
2022-04-27 14:20:00,677.97,678.78,677.97,678.57,400.0,676.1461,676.9539,676.1461,676.7445,400.0
2022-04-27 14:25:00,677.88,678.38,677.84,678.15,800.0,676.0563,676.555,676.0164,676.3256,800.0
2022-04-27 14:30:00,678.16,678.82,677.96,678.82,1400.0,676.3356,676.9938,676.1361,676.9938,1400.0
2022-04-27 14:35:00,678.45,678.45,677.19,677.9,1600.0,676.6248,676.6248,675.3682,676.0763,1600.0
2022-04-27 14:40:00,678.92,679.47,678.78,679.08,1056.0,677.0935,677.642,676.9539,677.2531,1056.0
2022-04-27 14:45:00,679.42,679.51,679.42,679.48,500.0,677.5922,677.6819,677.5922,677.652,500.0
2022-04-27 14:50:00,678.78,678.78,677.79,677.79,400.0,676.9539,676.9539,675.9666,675.9666,400.0
2022-04-27 14:55:00,677.95,677.95,676.66,676.99,2850.0,676.1261,676.1261,674.8396,675.1687,2850.0
2022-04-27 15:00:00,676.95,677.35,675.77,676.23,1500.0,675.1288,675.5277,673.952,674.4108,1500.0
2022-04-27 15:05:00,676.12,677.1,675.89,676.47,1128.0,674.3011,675.2784,674.0717,674.6501,1128.0
2022-04-27 15:10:00,677.12,677.39,675.87,676.47,900.0,675.2984,675.5676,674.0517,674.6501,900.0
2022-04-27 15:15:00,677.85,678.79,677.02,678.79,4616.0,676.0264,676.9639,675.1986,676.9639,4616.0
2022-04-27 15:20:00,678.5,678.5,678.16,678.3,1100.0,676.6747,676.6747,676.3356,676.4752,1100.0
2022-04-27 15:25:00,678.86,679.16,678.0,678.0,1865.0,677.0337,677.3329,676.176,676.176,1865.0
2022-04-27 15:30:00,678.07,678.31,677.23,677.23,1999.0,676.2458,676.4852,675.4081,675.4081,1999.0
2022-04-27 15:35:00,676.72,676.72,674.51,674.8,800.0,674.8994,674.8994,672.6954,672.9846,800.0
2022-04-27 15:40:00,675.4,676.8,674.27,675.8,1421.0,673.583,674.9792,672.456,673.9819,1421.0
2022-04-27 15:45:00,675.6,676.37,673.91,673.91,3216.0,673.7825,674.5504,672.097,672.097,3216.0
2022-04-27 15:50:00,673.36,673.45,672.1,673.17,5433.0,671.5485,671.6382,670.2919,671.359,5433.0
2022-04-27 15:55:00,673.55,674.02,672.44,673.3,19172.0,671.738,672.2067,670.631,671.4886,19172.0
2022-04-28 09:30:00,673.51,673.51,667.84,671.52,7835.0,671.6981,671.6981,666.0433,669.7134,7835.0
2022-04-28 09:35:00,670.99,670.99,667.48,669.49,4705.0,669.1849,669.1849,665.6843,667.6889,4705.0
2022-04-28 09:40:00,669.34,669.34,666.89,666.89,3673.0,667.5393,667.5393,665.0959,665.0959,3673.0
2022-04-28 09:45:00,667.54,670.05,667.54,669.54,6487.0,665.7441,668.2474,665.7441,667.7388,6487.0
2022-04-28 09:50:00,671.12,671.19,669.94,670.6,1448.0,669.3145,669.3843,668.1377,668.7959,1448.0
2022-04-28 09:55:00,670.26,670.85,667.58,667.66,1800.0,668.4568,669.0452,665.784,665.8638,1800.0
2022-04-28 10:00:00,668.04,668.35,665.9,665.9,2503.0,666.2428,666.552,664.1086,664.1086,2503.0
2022-04-28 10:05:00,665.27,665.38,664.29,664.82,1950.0,663.4802,663.5899,662.5029,663.0315,1950.0
2022-04-28 10:10:00,664.69,665.05,662.79,663.71,3677.0,662.9018,663.2608,661.0069,661.9244,3677.0
2022-04-28 10:15:00,665.92,665.92,663.91,664.25,1349.0,664.1285,664.1285,662.1239,662.463,1349.0
2022-04-28 10:20:00,664.26,664.9,663.43,664.58,900.0,662.473,663.1112,661.6452,662.7921,900.0
2022-04-28 10:25:00,664.66,664.66,661.95,662.46,4617.0,662.8719,662.8719,660.1692,660.6778,4617.0
2022-04-28 10:30:00,662.99,664.74,662.99,663.88,6682.0,661.2064,662.9517,661.2064,662.094,6682.0
2022-04-28 10:35:00,664.03,667.38,664.03,666.72,6515.0,662.2436,665.5846,662.2436,664.9263,6515.0
2022-04-28 10:40:00,665.47,666.08,664.0,665.86,3363.0,663.6797,664.2881,662.2137,664.0687,3363.0
2022-04-28 10:45:00,666.14,666.86,665.43,665.43,400.0,664.3479,665.066,663.6398,663.6398,400.0
2022-04-28 10:50:00,665.47,666.71,665.22,666.71,400.0,663.6797,664.9164,663.4304,664.9164,400.0
2022-04-28 10:55:00,667.22,667.22,664.78,664.82,6661.0,665.425,665.425,662.9916,663.0315,6661.0
2022-04-28 11:00:00,665.23,665.96,664.58,664.98,1219.0,663.4404,664.1684,662.7921,663.191,1219.0
2022-04-28 11:05:00,665.34,666.95,665.34,666.95,750.0,663.5501,665.1557,663.5501,665.1557,750.0
2022-04-28 11:10:00,666.84,667.21,665.7,665.96,1544.0,665.046,665.415,663.9091,664.1684,1544.0
2022-04-28 11:15:00,666.21,666.22,665.49,665.72,2219.0,664.4177,664.4277,663.6997,663.929,2219.0
2022-04-28 11:20:00,665.78,666.68,665.5,666.2,2525.0,663.9889,664.8865,663.7096,664.4077,2525.0
2022-04-28 11:25:00,665.97,666.43,665.97,666.23,800.0,664.1784,664.6371,664.1784,664.4377,800.0
2022-04-28 11:30:00,665.74,666.37,664.49,666.37,1100.0,663.949,664.5773,662.7023,664.5773,1100.0
2022-04-28 11:35:00,666.53,666.53,665.18,665.18,1065.0,664.7369,664.7369,663.3905,663.3905,1065.0
2022-04-28 11:40:00,665.04,665.04,662.81,663.16,1841.0,663.2509,663.2509,661.0269,661.3759,1841.0
2022-04-28 11:45:00,662.67,662.71,660.82,661.04,4647.0,660.8872,660.9271,659.0422,659.2616,4647.0
2022-04-28 11:50:00,661.77,664.15,661.77,664.04,1075.0,659.9897,662.3633,659.9897,662.2536,1075.0
2022-04-28 11:55:00,663.78,663.78,662.97,663.76,1684.0,661.9943,661.9943,661.1864,661.9743,1684.0
2022-04-28 12:00:00,664.46,665.29,663.72,665.29,880.0,662.6724,663.5002,661.9344,663.5002,880.0
2022-04-28 12:05:00,665.79,666.08,664.93,666.08,900.0,663.9988,664.2881,663.1412,664.2881,900.0
2022-04-28 12:10:00,666.43,668.59,666.27,668.59,715.0,664.6371,666.7913,664.4776,666.7913,715.0
2022-04-28 12:15:00,669.25,670.77,669.25,669.86,2347.0,667.4495,668.9654,667.4495,668.0579,2347.0
2022-04-28 12:20:00,669.7,669.7,669.29,669.58,2534.0,667.8983,667.8983,667.4894,667.7787,2534.0
2022-04-28 12:25:00,669.24,671.22,669.24,671.22,2495.0,667.4396,669.4142,667.4396,669.4142,2495.0
2022-04-28 12:30:00,672.09,672.09,671.19,671.43,1490.0,670.2819,670.2819,669.3843,669.6237,1490.0
2022-04-28 12:35:00,671.53,672.29,670.85,671.02,1929.0,669.7234,670.4814,669.0452,669.2148,1929.0
2022-04-28 12:40:00,671.03,672.6,670.33,672.6,3493.0,669.2247,670.7905,668.5266,670.7905,3493.0
2022-04-28 12:45:00,674.51,674.51,672.8,673.07,950.0,672.6954,672.6954,670.99,671.2593,950.0
2022-04-28 12:50:00,673.38,673.76,672.05,673.75,1192.0,671.5684,671.9474,670.242,671.9374,1192.0
2022-04-28 12:55:00,673.14,674.46,672.99,673.7,1130.0,671.3291,672.6455,671.1795,671.8876,1130.0
2022-04-28 13:00:00,673.7,674.0,673.27,674.0,2500.0,671.8876,672.1868,671.4587,672.1868,2500.0
2022-04-28 13:05:00,674.49,675.03,674.49,675.03,652.0,672.6754,673.214,672.6754,673.214,652.0
2022-04-28 13:10:00,675.16,675.16,675.16,675.16,100.0,673.3436,673.3436,673.3436,673.3436,100.0
2022-04-28 13:15:00,674.87,674.87,673.86,674.62,934.0,673.0544,673.0544,672.0471,672.8051,934.0
2022-04-28 13:20:00,673.63,673.74,673.56,673.56,1100.0,671.8178,671.9275,671.7479,671.7479,1100.0
2022-04-28 13:25:00,673.32,673.93,673.31,673.77,1100.0,671.5086,672.1169,671.4986,671.9574,1100.0
2022-04-28 13:30:00,674.22,674.22,673.64,673.87,1140.0,672.4062,672.4062,671.8277,672.0571,1140.0
2022-04-28 13:35:00,674.52,675.4,674.47,675.4,700.0,672.7054,673.583,672.6555,673.583,700.0
2022-04-28 13:40:00,676.39,676.42,674.32,674.32,1106.0,674.5703,674.6002,672.5059,672.5059,1106.0
2022-04-28 13:45:00,674.69,675.69,674.69,675.61,2251.0,672.8749,673.8722,672.8749,673.7924,2251.0
2022-04-28 13:50:00,674.19,674.37,672.81,673.4,1200.0,672.3762,672.5558,671.0,671.5884,1200.0
2022-04-28 13:55:00,673.43,673.43,672.07,672.16,1110.0,671.6183,671.6183,670.262,670.3517,1110.0
2022-04-28 14:00:00,672.38,672.38,670.73,671.25,1840.0,670.5711,670.5711,668.9256,669.4442,1840.0
2022-04-28 14:05:00,671.17,672.17,670.61,671.84,2840.0,669.3644,670.3617,668.8059,670.0326,2840.0
2022-04-28 14:10:00,672.16,672.39,671.91,671.93,1480.0,670.3517,670.5811,670.1024,670.1223,1480.0
2022-04-28 14:15:00,671.55,672.02,671.46,672.0,800.0,669.7434,670.2121,669.6536,670.1921,800.0
2022-04-28 14:20:00,672.76,673.29,672.76,673.12,416.0,670.9501,671.4787,670.9501,671.3091,416.0
2022-04-28 14:25:00,673.36,673.37,672.1,672.3,1100.0,671.5485,671.5585,670.2919,670.4913,1100.0
2022-04-28 14:30:00,672.53,672.63,671.71,672.0,800.0,670.7207,670.8204,669.9029,670.1921,800.0
2022-04-28 14:35:00,672.02,672.81,672.02,672.81,1400.0,670.2121,671.0,670.2121,671.0,1400.0
2022-04-28 14:40:00,673.17,674.25,673.17,674.19,750.0,671.359,672.4361,671.359,672.3762,750.0
2022-04-28 14:45:00,674.26,674.56,674.01,674.56,700.0,672.4461,672.7453,672.1967,672.7453,700.0
2022-04-28 14:50:00,674.46,674.71,674.04,674.04,6786.0,672.6455,672.8948,672.2267,672.2267,6786.0
2022-04-28 14:55:00,673.53,674.37,673.53,674.37,1000.0,671.718,672.5558,671.718,672.5558,1000.0
2022-04-28 15:00:00,674.18,674.73,674.1,674.73,800.0,672.3663,672.9148,672.2865,672.9148,800.0
2022-04-28 15:05:00,675.59,676.02,675.42,675.42,300.0,673.7725,674.2013,673.6029,673.6029,300.0
2022-04-28 15:10:00,675.41,675.43,674.33,674.36,2719.0,673.593,673.6129,672.5159,672.5458,2719.0
2022-04-28 15:15:00,674.21,674.57,673.81,674.57,1400.0,672.3962,672.7552,671.9973,672.7552,1400.0
2022-04-28 15:20:00,674.4,675.03,674.08,675.03,1100.0,672.5857,673.214,672.2665,673.214,1100.0
2022-04-28 15:25:00,674.87,674.87,674.34,674.63,2100.0,673.0544,673.0544,672.5258,672.8151,2100.0
2022-04-28 15:30:00,674.37,674.37,673.12,673.12,1300.0,672.5558,672.5558,671.3091,671.3091,1300.0
2022-04-28 15:35:00,672.82,673.13,671.84,672.35,2812.0,671.0099,671.3191,670.0326,670.5412,2812.0
2022-04-28 15:40:00,673.82,674.46,673.56,673.71,2136.0,672.0072,672.6455,671.7479,671.8975,2136.0
2022-04-28 15:45:00,673.75,674.58,673.17,674.46,5179.0,671.9374,672.7652,671.359,672.6455,5179.0
2022-04-28 15:50:00,674.46,677.5,674.46,676.73,19780.0,672.6455,675.6773,672.6455,674.9094,19780.0
2022-04-28 15:55:00,676.47,676.47,674.31,675.58,20336.0,674.6501,674.6501,672.4959,673.7625,20336.0
2022-04-29 09:30:00,673.95,673.95,670.74,670.74,5076.0,672.1369,672.1369,668.9355,668.9355,5076.0
2022-04-29 09:35:00,670.38,670.38,666.24,668.13,2099.0,668.5765,668.5765,664.4476,666.3326,2099.0
2022-04-29 09:40:00,667.3,668.22,665.16,665.16,2600.0,665.5048,666.4223,663.3705,663.3705,2600.0
2022-04-29 09:45:00,665.88,671.52,665.88,671.41,2618.0,664.0886,669.7134,664.0886,669.6037,2618.0
2022-04-29 09:50:00,671.41,673.11,670.92,671.79,1543.0,669.6037,671.2992,669.115,669.9827,1543.0
2022-04-29 09:55:00,672.62,676.53,672.62,675.97,1610.0,670.8105,674.71,670.8105,674.1515,1610.0
2022-04-29 10:00:00,675.22,675.49,673.96,675.36,4528.0,673.4035,673.6728,672.1469,673.5431,4528.0
2022-04-29 10:05:00,676.36,676.64,674.94,675.64,1821.0,674.5404,674.8197,673.1242,673.8223,1821.0
2022-04-29 10:10:00,676.2,676.34,673.35,674.36,2400.0,674.3808,674.5205,671.5385,672.5458,2400.0
2022-04-29 10:15:00,674.35,674.44,671.42,671.57,3870.0,672.5358,672.6256,669.6137,669.7633,3870.0
2022-04-29 10:20:00,669.5,669.96,669.1,669.83,1139.0,667.6989,668.1576,667.2999,668.028,1139.0
2022-04-29 10:25:00,669.71,670.31,669.19,669.38,1800.0,667.9083,668.5067,667.3897,667.5792,1800.0
2022-04-29 10:30:00,669.73,669.73,667.73,667.73,1600.0,667.9282,667.9282,665.9336,665.9336,1600.0
2022-04-29 10:35:00,667.57,668.42,667.57,668.24,1100.0,665.7741,666.6218,665.7741,666.4423,1100.0
2022-04-29 10:40:00,668.58,668.98,668.0,668.98,1700.0,666.7813,667.1803,666.2029,667.1803,1700.0
2022-04-29 10:45:00,668.57,668.57,665.7,666.93,1100.0,666.7714,666.7714,663.9091,665.1358,1100.0
2022-04-29 10:50:00,667.6,668.54,667.49,668.54,1010.0,665.804,666.7414,665.6943,666.7414,1010.0
2022-04-29 10:55:00,668.53,668.73,667.6,667.6,600.0,666.7315,666.9309,665.804,665.804,600.0
2022-04-29 11:00:00,667.13,667.13,665.24,665.25,916.0,665.3352,665.3352,663.4503,663.4603,916.0
2022-04-29 11:05:00,665.7,666.89,665.14,665.14,1039.0,663.9091,665.0959,663.3506,663.3506,1039.0
2022-04-29 11:10:00,664.89,665.91,664.52,665.51,1500.0,663.1013,664.1185,662.7323,663.7196,1500.0
2022-04-29 11:15:00,665.81,665.82,665.56,665.82,700.0,664.0188,664.0288,663.7695,664.0288,700.0
2022-04-29 11:20:00,665.86,666.36,665.44,666.27,1100.0,664.0687,664.5673,663.6498,664.4776,1100.0
2022-04-29 11:25:00,666.85,668.15,666.84,667.94,4007.0,665.056,666.3525,665.046,666.1431,4007.0
2022-04-29 11:30:00,668.18,670.25,667.71,668.18,6754.0,666.3824,668.4468,665.9137,666.3824,6754.0
2022-04-29 11:35:00,668.01,668.01,666.73,666.92,700.0,666.2129,666.2129,664.9363,665.1258,700.0
2022-04-29 11:40:00,666.08,667.83,666.08,667.49,13600.0,664.2881,666.0334,664.2881,665.6943,13600.0
2022-04-29 11:45:00,667.83,668.65,667.74,667.74,900.0,666.0334,666.8512,665.9436,665.9436,900.0
2022-04-29 11:50:00,667.11,667.71,667.11,667.25,400.0,665.3153,665.9137,665.3153,665.4549,400.0
2022-04-29 11:55:00,667.1,667.64,666.36,666.42,900.0,665.3053,665.8439,664.5673,664.6272,900.0
2022-04-29 12:00:00,665.95,665.95,664.52,664.93,1400.0,664.1584,664.1584,662.7323,663.1412,1400.0
2022-04-29 12:05:00,665.19,665.49,664.52,664.76,2460.0,663.4005,663.6997,662.7323,662.9716,2460.0
2022-04-29 12:10:00,664.41,664.99,663.86,664.71,730.0,662.6226,663.201,662.074,662.9218,730.0
2022-04-29 12:15:00,664.71,665.83,664.71,665.17,1212.0,662.9218,664.0387,662.9218,663.3805,1212.0
2022-04-29 12:20:00,664.11,664.71,664.11,664.71,328.0,662.3234,662.9218,662.3234,662.9218,328.0
2022-04-29 12:25:00,665.12,665.17,664.19,664.19,300.0,663.3306,663.3805,662.4032,662.4032,300.0
2022-04-29 12:30:00,665.01,665.04,663.65,663.65,723.0,663.2209,663.2509,661.8646,661.8646,723.0
2022-04-29 12:35:00,664.11,664.37,663.95,664.06,600.0,662.3234,662.5827,662.1638,662.2735,600.0
2022-04-29 12:40:00,663.8,663.94,663.8,663.81,400.0,662.0142,662.1538,662.0142,662.0242,400.0
2022-04-29 12:45:00,664.19,664.19,663.49,663.7,333.0,662.4032,662.4032,661.705,661.9145,333.0
2022-04-29 12:50:00,663.57,663.57,661.73,661.73,3223.0,661.7848,661.7848,659.9498,659.9498,3223.0
2022-04-29 12:55:00,662.54,663.36,662.53,663.07,800.0,660.7576,661.5754,660.7476,661.2862,800.0
2022-04-29 13:00:00,663.51,664.09,663.51,664.04,700.0,661.725,662.3034,661.725,662.2536,700.0
2022-04-29 13:05:00,663.36,664.81,663.36,664.81,3348.0,661.5754,663.0215,661.5754,663.0215,3348.0
2022-04-29 13:10:00,665.11,665.43,664.66,664.78,1235.0,663.3207,663.6398,662.8719,662.9916,1235.0
2022-04-29 13:15:00,665.41,665.41,665.4,665.41,100.0,663.6199,663.6199,663.6099,663.6199,100.0
2022-04-29 13:20:00,664.84,666.63,664.84,666.63,500.0,663.0514,664.8366,663.0514,664.8366,500.0
2022-04-29 13:25:00,667.16,667.54,666.06,666.07,600.0,665.3652,665.7441,664.2681,664.2781,600.0
2022-04-29 13:30:00,666.36,666.7,665.59,666.69,1361.0,664.5673,664.9064,663.7994,664.8964,1361.0
2022-04-29 13:35:00,666.5,666.5,666.46,666.46,200.0,664.7069,664.7069,664.667,664.667,200.0
2022-04-29 13:40:00,665.54,665.54,665.03,665.34,875.0,663.7495,663.7495,663.2409,663.5501,875.0
2022-04-29 13:45:00,665.18,665.38,664.83,664.98,1300.0,663.3905,663.5899,663.0414,663.191,1300.0
2022-04-29 13:50:00,664.49,665.19,664.49,665.19,450.0,662.7023,663.4005,662.7023,663.4005,450.0
2022-04-29 13:55:00,664.5,664.5,664.2,664.2,300.0,662.7123,662.7123,662.4131,662.4131,300.0
2022-04-29 14:00:00,664.33,665.34,664.24,664.81,1300.0,662.5428,663.5501,662.453,663.0215,1300.0
2022-04-29 14:05:00,664.8,665.53,664.37,665.29,1400.0,663.0115,663.7395,662.5827,663.5002,1400.0
2022-04-29 14:10:00,664.83,665.68,664.82,665.35,707.0,663.0414,663.8891,663.0315,663.56,707.0
2022-04-29 14:15:00,665.5,666.1,665.0,665.03,1466.0,663.7096,664.308,663.211,663.2409,1466.0
2022-04-29 14:20:00,664.87,664.96,664.47,664.47,300.0,663.0813,663.1711,662.6824,662.6824,300.0
2022-04-29 14:25:00,664.51,664.67,664.33,664.67,500.0,662.7223,662.8819,662.5428,662.8819,500.0
2022-04-29 14:30:00,664.13,664.41,663.88,664.16,800.0,662.3433,662.6226,662.094,662.3732,800.0
2022-04-29 14:35:00,663.75,663.75,663.52,663.64,300.0,661.9643,661.9643,661.735,661.8546,300.0
2022-04-29 14:40:00,664.24,664.83,664.03,664.26,1586.0,662.453,663.0414,662.2436,662.473,1586.0
2022-04-29 14:45:00,664.12,664.48,663.36,663.68,1700.0,662.3333,662.6924,661.5754,661.8945,1700.0
2022-04-29 14:50:00,663.55,663.55,661.96,662.01,4928.0,661.7649,661.7649,660.1792,660.229,4928.0
2022-04-29 14:55:00,662.19,663.13,662.12,662.8,1000.0,660.4085,661.346,660.3387,661.0169,1000.0
2022-04-29 15:00:00,662.41,663.03,661.86,661.86,2000.0,660.6279,661.2463,660.0794,660.0794,2000.0
2022-04-29 15:05:00,661.85,661.97,661.61,661.91,700.0,660.0694,660.1891,659.8301,660.1293,700.0
2022-04-29 15:10:00,661.52,662.29,661.5,661.9,900.0,659.7403,660.5083,659.7204,660.1193,900.0
2022-04-29 15:15:00,662.01,662.09,661.2,661.98,1137.0,660.229,660.3088,659.4212,660.1991,1137.0
2022-04-29 15:20:00,662.3,662.3,660.93,661.68,3911.0,660.5182,660.5182,659.1519,659.8999,3911.0
2022-04-29 15:25:00,661.35,661.83,660.17,660.72,1311.0,659.5708,660.0495,658.394,658.9425,1311.0
2022-04-29 15:30:00,660.55,661.43,660.05,661.4,4406.0,658.7729,659.6506,658.2743,659.6207,4406.0
2022-04-29 15:35:00,660.98,662.68,660.52,662.63,4075.0,659.2018,660.8972,658.743,660.8473,4075.0
2022-04-29 15:40:00,662.52,662.61,661.04,661.39,3906.0,660.7376,660.8274,659.2616,659.6107,3906.0
2022-04-29 15:45:00,661.41,661.43,659.45,659.46,8469.0,659.6306,659.6506,657.6759,657.6859,8469.0
2022-04-29 15:50:00,659.18,659.18,655.9,657.73,21280.0,657.4066,657.4066,654.1355,655.9605,21280.0
2022-04-29 15:55:00,657.8,659.39,657.25,659.39,33126.0,656.0303,657.6161,655.4818,657.6161,33126.0
2022-05-02 09:30:00,656.97,658.25,654.0,654.0,11575.0,655.2026,656.4791,652.2406,652.2406,11575.0
2022-05-02 09:35:00,652.14,653.4,651.01,651.01,1891.0,650.3856,651.6422,649.2586,649.2586,1891.0
2022-05-02 09:40:00,651.07,654.49,651.07,653.61,6100.0,649.3184,652.7292,649.3184,651.8516,6100.0
2022-05-02 09:45:00,651.87,654.12,650.27,652.48,3591.0,650.1163,652.3602,648.5206,650.7247,3591.0
2022-05-02 09:50:00,650.99,653.85,650.41,653.27,5142.0,649.2387,652.091,648.6602,651.5125,5142.0
2022-05-02 09:55:00,653.13,654.15,651.83,654.15,1330.0,651.3729,652.3902,650.0764,652.3902,1330.0
2022-05-02 10:00:00,654.9,656.79,654.03,656.54,5793.0,653.1381,655.0231,652.2705,654.7737,5793.0
2022-05-02 10:05:00,657.22,657.22,649.17,650.36,5103.0,655.4519,655.4519,647.4236,648.6104,5103.0
2022-05-02 10:10:00,649.33,649.41,647.9,649.23,1936.0,647.5831,647.6629,646.157,647.4834,1936.0
2022-05-02 10:15:00,649.24,651.71,648.3,651.23,3216.0,647.4934,649.9567,646.5559,649.478,3216.0
2022-05-02 10:20:00,650.87,652.58,648.83,652.58,12160.0,649.119,650.8244,647.0845,650.8244,12160.0
2022-05-02 10:25:00,652.61,654.78,652.61,652.87,1200.0,650.8543,653.0185,650.8543,651.1136,1200.0
2022-05-02 10:30:00,653.01,655.44,653.01,654.01,1500.0,651.2532,653.6767,651.2532,652.2505,1500.0
2022-05-02 10:35:00,654.19,654.19,651.82,652.21,2531.0,652.4301,652.4301,650.0664,650.4554,2531.0
2022-05-02 10:40:00,653.82,653.82,652.5,653.34,3814.0,652.061,652.061,650.7446,651.5823,3814.0
2022-05-02 10:45:00,651.99,652.8,651.47,651.66,3200.0,650.236,651.0438,649.7174,649.9069,3200.0
2022-05-02 10:50:00,652.01,652.26,649.93,649.93,3320.0,650.2559,650.5052,648.1815,648.1815,3320.0
2022-05-02 10:55:00,649.89,650.97,649.56,650.75,1668.0,648.1416,649.2187,647.8125,648.9993,1668.0
2022-05-02 11:00:00,650.56,650.68,649.28,649.28,1300.0,648.8098,648.9295,647.5333,647.5333,1300.0
2022-05-02 11:05:00,649.49,650.01,648.79,648.98,2834.0,647.7427,648.2613,647.0446,647.2341,2834.0
2022-05-02 11:10:00,648.7,648.7,646.36,647.3,2727.0,646.9548,646.9548,644.6211,645.5586,2727.0
2022-05-02 11:15:00,646.92,646.92,644.02,644.38,2387.0,645.1796,645.1796,642.2874,642.6464,2387.0
2022-05-02 11:20:00,644.97,644.97,642.57,644.11,6462.0,643.2349,643.2349,640.8413,642.3772,6462.0
2022-05-02 11:25:00,643.78,644.87,643.5,644.13,9651.0,642.0481,643.1351,641.7688,642.3971,9651.0
2022-05-02 11:30:00,643.99,646.84,643.5,645.81,7104.0,642.2575,645.0998,641.7688,644.0726,7104.0
2022-05-02 11:35:00,645.64,646.69,644.86,644.95,1550.0,643.9031,644.9502,643.1252,643.2149,1550.0
2022-05-02 11:40:00,645.16,645.54,644.19,645.25,3000.0,643.4243,643.8033,642.457,643.5141,3000.0
2022-05-02 11:45:00,644.52,646.21,644.06,645.8,1684.0,642.7861,644.4715,642.3273,644.0626,1684.0
2022-05-02 11:50:00,645.44,646.73,645.39,646.38,1433.0,643.7036,644.9901,643.6537,644.6411,1433.0
2022-05-02 11:55:00,646.73,647.39,646.73,647.01,1694.0,644.9901,645.6483,644.9901,645.2694,1694.0
2022-05-02 12:00:00,646.56,647.2,645.76,645.76,602.0,644.8206,645.4589,644.0227,644.0227,602.0
2022-05-02 12:05:00,644.87,646.28,644.87,645.79,1658.0,643.1351,644.5413,643.1351,644.0527,1658.0
2022-05-02 12:10:00,646.86,647.12,646.03,646.71,1946.0,645.1198,645.3791,644.292,644.9702,1946.0
2022-05-02 12:15:00,647.18,648.26,646.86,648.26,1000.0,645.4389,646.516,645.1198,646.516,1000.0
2022-05-02 12:20:00,649.84,650.35,649.84,650.23,600.0,648.0918,648.6004,648.0918,648.4807,600.0
2022-05-02 12:25:00,649.3,649.46,649.0,649.46,1200.0,647.5532,647.7128,647.254,647.7128,1200.0
2022-05-02 12:30:00,649.5,650.39,649.45,650.39,1400.0,647.7527,648.6403,647.7028,648.6403,1400.0
2022-05-02 12:35:00,650.27,650.28,648.98,650.28,1000.0,648.5206,648.5306,647.2341,648.5306,1000.0
2022-05-02 12:40:00,649.91,650.03,648.41,648.52,1300.0,648.1616,648.2812,646.6656,646.7753,1300.0
2022-05-02 12:45:00,648.57,649.63,648.48,649.31,2300.0,646.8252,647.8823,646.7354,647.5632,2300.0
2022-05-02 12:50:00,649.31,649.31,648.55,648.55,5106.0,647.5632,647.5632,646.8052,646.8052,5106.0
2022-05-02 12:55:00,647.39,648.56,646.38,647.37,2473.0,645.6483,646.8152,644.6411,645.6284,2473.0
2022-05-02 13:00:00,647.44,647.58,645.97,646.23,2900.0,645.6982,645.8378,644.2322,644.4915,2900.0
2022-05-02 13:05:00,646.61,649.36,646.61,648.6,1900.0,644.8704,647.613,644.8704,646.8551,1900.0
2022-05-02 13:10:00,649.11,650.26,648.64,649.21,1400.0,647.3637,648.5106,646.895,647.4635,1400.0
2022-05-02 13:15:00,648.11,648.93,648.1,648.84,900.0,646.3664,647.1842,646.3564,647.0944,900.0
2022-05-02 13:20:00,648.63,648.63,647.01,647.67,2749.0,646.885,646.885,645.2694,645.9276,2749.0
2022-05-02 13:25:00,647.12,647.79,646.72,647.55,1600.0,645.3791,646.0473,644.9802,645.8079,1600.0
2022-05-02 13:30:00,647.59,647.78,646.15,646.49,3919.0,645.8478,646.0373,644.4117,644.7508,3919.0
2022-05-02 13:35:00,646.71,647.89,646.3,647.41,2744.0,644.9702,646.147,644.5613,645.6683,2744.0
2022-05-02 13:40:00,647.7,648.05,646.54,646.54,1000.0,645.9575,646.3066,644.8006,644.8006,1000.0
2022-05-02 13:45:00,646.73,646.73,645.46,645.61,1557.0,644.9901,644.9901,643.7235,643.8731,1557.0
2022-05-02 13:50:00,645.76,645.76,644.83,644.83,1114.0,644.0227,644.0227,643.0952,643.0952,1114.0
2022-05-02 13:55:00,644.54,645.3,644.53,644.76,1700.0,642.806,643.564,642.796,643.0254,1700.0
2022-05-02 14:00:00,644.2,645.48,644.16,645.48,1268.0,642.4669,643.7435,642.427,643.7435,1268.0
2022-05-02 14:05:00,645.34,645.56,644.62,644.68,1688.0,643.6039,643.8233,642.8858,642.9456,1688.0
2022-05-02 14:10:00,644.47,644.59,642.0,642.45,5773.0,642.7362,642.8559,640.2728,640.7216,5773.0
2022-05-02 14:15:00,642.36,642.97,642.22,642.92,1668.0,640.6319,641.2402,640.4923,641.1904,1668.0
2022-05-02 14:20:00,642.86,644.3,642.75,643.13,2400.0,641.1305,642.5667,641.0208,641.3998,2400.0
2022-05-02 14:25:00,643.52,644.55,643.19,643.71,3100.0,641.7888,642.816,641.4596,641.9782,3100.0
2022-05-02 14:30:00,643.0,644.19,643.0,643.86,2923.0,641.2702,642.457,641.2702,642.1278,2923.0
2022-05-02 14:35:00,643.41,643.93,642.89,643.51,2934.0,641.6791,642.1977,641.1605,641.7788,2934.0
2022-05-02 14:40:00,643.15,643.15,641.17,641.54,1383.0,641.4198,641.4198,639.4451,639.8141,1383.0
2022-05-02 14:45:00,641.97,642.88,641.97,642.88,1400.0,640.2429,641.1505,640.2429,641.1505,1400.0
2022-05-02 14:50:00,643.4,645.37,642.79,645.11,1250.0,641.6691,643.6338,641.0607,643.3745,1250.0
2022-05-02 14:55:00,645.12,645.12,642.55,642.9,3423.0,643.3845,643.3845,640.8214,641.1704,3423.0
2022-05-02 15:00:00,642.91,644.83,642.74,644.8,2650.0,641.1804,643.0952,641.0109,643.0653,2650.0
2022-05-02 15:05:00,645.19,646.28,644.5,646.28,1787.0,643.4543,644.5413,642.7661,644.5413,1787.0
2022-05-02 15:10:00,647.17,648.78,646.68,648.26,1100.0,645.4289,647.0346,644.9403,646.516,1100.0
2022-05-02 15:15:00,648.78,649.46,648.5,648.94,2000.0,647.0346,647.7128,646.7554,647.1942,2000.0
2022-05-02 15:20:00,649.79,650.67,649.56,650.67,1300.0,648.0419,648.9195,647.8125,648.9195,1300.0
2022-05-02 15:25:00,650.29,651.59,650.29,651.41,2012.0,648.5405,649.837,648.5405,649.6575,2012.0
2022-05-02 15:30:00,651.91,653.49,651.91,653.09,2587.0,650.1562,651.7319,650.1562,651.333,2587.0
2022-05-02 15:35:00,653.09,653.09,651.11,651.46,4886.0,651.333,651.333,649.3583,649.7074,4886.0
2022-05-02 15:40:00,651.63,652.25,650.28,650.28,3412.0,649.8769,650.4953,648.5306,648.5306,3412.0
2022-05-02 15:45:00,649.89,653.0,649.63,652.7,8535.0,648.1416,651.2433,647.8823,650.9441,8535.0
2022-05-02 15:50:00,652.84,652.84,650.69,650.94,10401.0,651.0837,651.0837,648.9395,649.1888,10401.0
2022-05-02 15:55:00,651.12,652.94,650.45,652.0,19950.0,649.3683,651.1834,648.7001,650.2459,19950.0
2022-05-03 09:30:00,656.75,658.1,654.25,655.23,8216.0,654.9832,656.3295,652.4899,653.4673,8216.0
2022-05-03 09:35:00,655.23,657.08,650.87,651.26,1930.0,653.4673,655.3123,649.119,649.5079,1930.0
2022-05-03 09:40:00,651.12,652.52,650.23,651.78,1400.0,649.3683,650.7645,648.4807,650.0265,1400.0
2022-05-03 09:45:00,651.26,653.7,650.41,652.79,2600.0,649.5079,651.9414,648.6602,651.0338,2600.0
2022-05-03 09:50:00,655.04,655.04,652.87,654.36,1426.0,653.2778,653.2778,651.1136,652.5996,1426.0
2022-05-03 09:55:00,653.77,656.04,652.0,656.04,1000.0,652.0112,654.2751,650.2459,654.2751,1000.0
2022-05-03 10:00:00,657.46,657.92,654.79,657.92,1270.0,655.6913,656.15,653.0284,656.15,1270.0
2022-05-03 10:05:00,655.78,657.09,655.4,656.36,1068.0,654.0158,655.3223,653.6368,654.5942,1068.0
2022-05-03 10:10:00,655.08,656.11,654.57,656.11,900.0,653.3177,654.3449,652.809,654.3449,900.0
2022-05-03 10:15:00,656.46,658.46,656.46,658.33,1533.0,654.6939,656.6886,654.6939,656.5589,1533.0
2022-05-03 10:20:00,658.73,658.73,657.5,657.5,700.0,656.9578,656.9578,655.7311,655.7311,700.0
2022-05-03 10:25:00,658.78,658.78,658.76,658.76,200.0,657.0077,657.0077,656.9878,656.9878,200.0
2022-05-03 10:30:00,658.82,661.77,658.82,661.77,1905.0,657.0476,659.9897,657.0476,659.9897,1905.0
2022-05-03 10:35:00,659.82,662.75,659.82,662.37,8170.0,658.0449,660.967,658.0449,660.588,8170.0
2022-05-03 10:40:00,659.94,659.94,659.42,659.45,300.0,658.1646,658.1646,657.646,657.6759,300.0
2022-05-03 10:45:00,659.14,659.14,658.44,658.44,500.0,657.3667,657.3667,656.6686,656.6686,500.0
2022-05-03 10:50:00,658.82,659.72,658.43,658.43,300.0,657.0476,657.9452,656.6586,656.6586,300.0
2022-05-03 10:55:00,658.85,659.15,658.85,659.08,300.0,657.0775,657.3767,657.0775,657.3069,300.0
2022-05-03 11:00:00,659.04,659.04,658.81,658.81,500.0,657.267,657.267,657.0376,657.0376,500.0
2022-05-03 11:05:00,660.87,662.48,659.51,660.87,8405.0,659.0921,660.6978,657.7357,659.0921,8405.0
2022-05-03 11:10:00,660.86,662.02,660.86,662.02,500.0,659.0821,660.239,659.0821,660.239,500.0
2022-05-03 11:15:00,660.76,660.76,659.97,659.98,1287.0,658.9824,658.9824,658.1945,658.2045,1287.0
2022-05-03 11:20:00,660.46,662.48,660.46,661.94,1000.0,658.6832,660.6978,658.6832,660.1592,1000.0
2022-05-03 11:25:00,661.11,661.24,660.91,661.24,300.0,659.3314,659.4611,659.132,659.4611,300.0
2022-05-03 11:30:00,661.91,661.95,661.9,661.95,267.0,660.1293,660.1692,660.1193,660.1692,267.0
2022-05-03 11:35:00,662.35,664.22,661.89,663.69,5737.0,660.5681,662.4331,660.1093,661.9045,5737.0
2022-05-03 11:40:00,663.48,664.36,663.43,664.15,1647.0,661.6951,662.5727,661.6452,662.3633,1647.0
2022-05-03 11:45:00,664.92,665.0,663.89,665.0,2365.0,663.1312,663.211,662.104,663.211,2365.0
2022-05-03 11:50:00,664.45,665.07,664.44,665.07,1055.0,662.6625,663.2808,662.6525,663.2808,1055.0
2022-05-03 11:55:00,665.0,665.01,664.62,664.75,700.0,663.211,663.2209,662.832,662.9616,700.0
2022-05-03 12:00:00,664.47,665.3,664.47,665.3,602.0,662.6824,663.5102,662.6824,663.5102,602.0
2022-05-03 12:05:00,663.0,663.39,661.11,661.11,1909.0,661.2164,661.6053,659.3314,659.3314,1909.0
2022-05-03 12:10:00,661.57,662.0,661.57,661.94,1840.0,659.7902,660.219,659.7902,660.1592,1840.0
2022-05-03 12:15:00,661.81,661.84,661.21,661.41,700.0,660.0296,660.0595,659.4312,659.6306,700.0
2022-05-03 12:20:00,661.72,663.5,661.72,662.99,820.0,659.9398,661.715,659.9398,661.2064,820.0
2022-05-03 12:25:00,662.91,663.57,662.74,662.74,700.0,661.1266,661.7848,660.9571,660.9571,700.0
2022-05-03 12:30:00,661.94,662.39,661.42,662.1,1000.0,660.1592,660.608,659.6406,660.3188,1000.0
2022-05-03 12:35:00,663.98,663.98,662.48,662.52,500.0,662.1937,662.1937,660.6978,660.7376,500.0
2022-05-03 12:40:00,662.71,663.2,662.71,663.2,409.0,660.9271,661.4158,660.9271,661.4158,409.0
2022-05-03 12:45:00,662.55,663.22,662.19,662.5,1100.0,660.7676,661.4358,660.4085,660.7177,1100.0
2022-05-03 12:50:00,661.98,662.65,661.98,662.65,300.0,660.1991,660.8673,660.1991,660.8673,300.0
2022-05-03 12:55:00,662.36,663.12,662.35,663.12,1071.0,660.5781,661.336,660.5681,661.336,1071.0
2022-05-03 13:00:00,663.12,664.77,663.05,664.23,1610.0,661.336,662.9816,661.2662,662.443,1610.0
2022-05-03 13:05:00,664.43,664.84,664.11,664.81,887.0,662.6425,663.0514,662.3234,663.0215,887.0
2022-05-03 13:10:00,665.13,665.13,663.32,663.32,500.0,663.3406,663.3406,661.5355,661.5355,500.0
2022-05-03 13:15:00,663.86,663.87,663.43,663.43,700.0,662.074,662.084,661.6452,661.6452,700.0
2022-05-03 13:20:00,664.07,664.08,662.54,662.54,600.0,662.2835,662.2934,660.7576,660.7576,600.0
2022-05-03 13:25:00,663.21,663.21,662.26,662.26,300.0,661.4258,661.4258,660.4783,660.4783,300.0
2022-05-03 13:30:00,663.2,663.2,662.63,662.63,901.0,661.4158,661.4158,660.8473,660.8473,901.0
2022-05-03 13:35:00,663.14,665.0,661.98,665.0,4912.0,661.356,663.211,660.1991,663.211,4912.0
2022-05-03 13:40:00,663.99,664.5,663.67,663.98,1100.0,662.2037,662.7123,661.8846,662.1937,1100.0
2022-05-03 13:45:00,663.97,663.97,663.0,663.49,1668.0,662.1837,662.1837,661.2164,661.705,1668.0
2022-05-03 13:50:00,663.87,663.87,662.25,662.65,2500.0,662.084,662.084,660.4684,660.8673,2500.0
2022-05-03 13:55:00,662.43,663.0,661.46,661.73,700.0,660.6479,661.2164,659.6805,659.9498,700.0
2022-05-03 14:00:00,661.78,663.08,661.75,662.14,1590.0,659.9996,661.2961,659.9697,660.3587,1590.0
2022-05-03 14:05:00,662.1,662.24,661.0,661.18,2369.0,660.3188,660.4584,659.2217,659.4012,2369.0
2022-05-03 14:10:00,661.64,661.64,660.62,660.75,782.0,659.86,659.86,658.8428,658.9724,782.0
2022-05-03 14:15:00,660.27,660.7,659.97,660.46,1000.0,658.4937,658.9225,658.1945,658.6832,1000.0
2022-05-03 14:20:00,660.31,661.3,660.31,660.68,1250.0,658.5336,659.5209,658.5336,658.9026,1250.0
2022-05-03 14:25:00,660.82,661.01,660.19,660.6,1152.0,659.0422,659.2317,658.4139,658.8228,1152.0
2022-05-03 14:30:00,660.64,661.34,660.36,661.23,1600.0,658.8627,659.5608,658.5835,659.4511,1600.0
2022-05-03 14:35:00,662.34,662.45,660.72,660.83,5351.0,660.5581,660.6678,658.9425,659.0522,5351.0
2022-05-03 14:40:00,660.35,660.62,659.88,660.0,2300.0,658.5735,658.8428,658.1047,658.2244,2300.0
2022-05-03 14:45:00,662.34,662.34,660.58,661.96,2150.0,660.5581,660.5581,658.8029,660.1792,2150.0
2022-05-03 14:50:00,662.3,662.83,662.29,662.67,1089.0,660.5182,661.0468,660.5083,660.8872,1089.0
2022-05-03 14:55:00,662.68,663.76,661.74,663.75,2632.0,660.8972,661.9743,659.9597,661.9643,2632.0
2022-05-03 15:00:00,663.55,664.0,663.08,663.38,2205.0,661.7649,662.2137,661.2961,661.5953,2205.0
2022-05-03 15:05:00,663.43,664.3,663.22,663.88,1281.0,661.6452,662.5129,661.4358,662.094,1281.0
2022-05-03 15:10:00,663.48,663.92,663.48,663.5,900.0,661.6951,662.1339,661.6951,661.715,900.0
2022-05-03 15:15:00,663.68,663.68,662.63,662.63,2800.0,661.8945,661.8945,660.8473,660.8473,2800.0
2022-05-03 15:20:00,662.77,664.27,662.62,663.6,1921.0,660.987,662.4829,660.8374,661.8147,1921.0
2022-05-03 15:25:00,663.14,663.51,662.55,662.87,1867.0,661.356,661.725,660.7676,661.0867,1867.0
2022-05-03 15:30:00,662.78,663.32,661.57,661.57,12514.0,660.9969,661.5355,659.7902,659.7902,12514.0
2022-05-03 15:35:00,661.56,662.06,660.65,661.39,5072.0,659.7802,660.2789,658.8727,659.6107,5072.0
2022-05-03 15:40:00,660.54,660.66,659.52,659.62,1841.0,658.763,658.8826,657.7457,657.8454,1841.0
2022-05-03 15:45:00,659.63,660.52,659.21,660.17,4735.0,657.8554,658.743,657.4365,658.394,4735.0
2022-05-03 15:50:00,659.29,661.59,658.76,660.63,7983.0,657.5163,659.8101,656.9878,658.8527,7983.0
2022-05-03 15:55:00,660.36,660.82,659.71,659.71,12653.0,658.5835,659.0422,657.9352,657.9352,12653.0
2022-05-04 09:30:00,661.3,666.25,659.01,659.53,6335.0,659.5209,664.4576,657.2371,657.7557,6335.0
2022-05-04 09:35:00,656.58,658.22,652.53,653.25,2199.0,654.8136,656.4492,650.7745,651.4926,2199.0
2022-05-04 09:40:00,652.96,654.73,649.91,650.96,3648.0,651.2034,652.9686,648.1616,649.2087,3648.0
2022-05-04 09:45:00,650.94,651.92,645.84,645.84,2281.0,649.1888,650.1662,644.1025,644.1025,2281.0
2022-05-04 09:50:00,647.25,647.25,642.69,643.77,3404.0,645.5087,645.5087,640.961,642.0381,3404.0
2022-05-04 09:55:00,643.75,646.18,642.71,643.4,3496.0,642.0181,644.4416,640.9809,641.6691,3496.0
2022-05-04 10:00:00,643.77,643.77,640.28,643.3,2029.0,642.0381,642.0381,638.5575,641.5694,2029.0
2022-05-04 10:05:00,643.16,643.16,640.02,640.02,9370.0,641.4297,641.4297,638.2982,638.2982,9370.0
2022-05-04 10:10:00,640.02,642.54,640.02,641.66,4471.0,638.2982,640.8114,638.2982,639.9338,4471.0
2022-05-04 10:15:00,640.5,642.55,639.16,641.37,3220.0,638.7769,640.8214,637.4405,639.6445,3220.0
2022-05-04 10:20:00,641.37,642.23,638.3,638.79,7027.0,639.6445,640.5022,636.5828,637.0715,7027.0
2022-05-04 10:25:00,638.23,641.23,638.23,638.3,4771.0,636.513,639.5049,636.513,636.5828,4771.0
2022-05-04 10:30:00,638.74,638.81,636.8,637.36,4693.0,637.0216,637.0914,635.0868,635.6453,4693.0
2022-05-04 10:35:00,637.36,641.0,637.36,639.14,3727.0,635.6453,639.2755,635.6453,637.4205,3727.0
2022-05-04 10:40:00,639.05,641.37,639.05,641.36,4698.0,637.3308,639.6445,637.3308,639.6346,4698.0
2022-05-04 10:45:00,640.71,641.6,638.54,638.88,1900.0,638.9863,639.8739,636.8222,637.1612,1900.0
2022-05-04 10:50:00,638.84,640.94,638.83,640.57,2990.0,637.1213,639.2157,637.1114,638.8467,2990.0
2022-05-04 10:55:00,640.14,640.81,639.31,639.74,2077.0,638.4179,639.086,637.5901,638.0189,2077.0
2022-05-04 11:00:00,640.11,641.14,638.89,639.55,6939.0,638.3879,639.4152,637.1712,637.8294,6939.0
2022-05-04 11:05:00,640.8,640.8,639.39,640.06,1414.0,639.0761,639.0761,637.6699,638.3381,1414.0
2022-05-04 11:10:00,639.9,639.99,638.28,638.74,4709.0,638.1785,638.2683,636.5629,637.0216,4709.0
2022-05-04 11:15:00,638.77,639.41,637.63,639.13,5767.0,637.0515,637.6898,635.9146,637.4106,5767.0
2022-05-04 11:20:00,639.8,641.26,639.17,641.2,5000.0,638.0788,639.5348,637.4505,639.475,5000.0
2022-05-04 11:25:00,641.39,643.1,641.0,642.36,2299.0,639.6645,641.3699,639.2755,640.6319,2299.0
2022-05-04 11:30:00,642.31,642.85,641.63,642.85,800.0,640.582,641.1206,639.9038,641.1206,800.0
2022-05-04 11:35:00,642.96,646.71,642.94,646.71,3065.0,641.2303,644.9702,641.2103,644.9702,3065.0
2022-05-04 11:40:00,646.13,646.13,644.62,646.12,1900.0,644.3917,644.3917,642.8858,644.3818,1900.0
2022-05-04 11:45:00,647.32,648.96,646.88,648.96,2237.0,645.5785,647.2141,645.1397,647.2141,2237.0
2022-05-04 11:50:00,648.02,648.7,645.22,645.78,2400.0,646.2767,646.9548,643.4842,644.0427,2400.0
2022-05-04 11:55:00,646.97,647.77,646.92,647.43,700.0,645.2295,646.0273,645.1796,645.6882,700.0
2022-05-04 12:00:00,647.45,647.62,645.44,645.45,1300.0,645.7082,645.8777,643.7036,643.7136,1300.0
2022-05-04 12:05:00,646.66,646.68,645.06,645.12,400.0,644.9203,644.9403,643.3246,643.3845,400.0
2022-05-04 12:10:00,645.81,646.62,645.54,645.6,700.0,644.0726,644.8804,643.8033,643.8632,700.0
2022-05-04 12:15:00,644.88,646.35,644.68,646.35,1700.0,643.1451,644.6111,642.9456,644.6111,1700.0
2022-05-04 12:20:00,646.55,649.27,646.5,648.97,1100.0,644.8106,647.5233,644.7607,647.2241,1100.0
2022-05-04 12:25:00,648.94,648.94,647.91,648.1,1200.0,647.1942,647.1942,646.1669,646.3564,1200.0
2022-05-04 12:30:00,647.66,648.77,647.14,647.51,1450.0,645.9176,647.0246,645.399,645.768,1450.0
2022-05-04 12:35:00,648.23,649.48,648.0,649.48,1741.0,646.4861,647.7327,646.2567,647.7327,1741.0
2022-05-04 12:40:00,649.28,650.64,649.28,650.08,1300.0,647.5333,648.8896,647.5333,648.3311,1300.0
2022-05-04 12:45:00,651.2,651.2,650.64,650.64,300.0,649.4481,649.4481,648.8896,648.8896,300.0
2022-05-04 12:50:00,650.07,651.16,649.69,651.16,1102.0,648.3211,649.4082,647.9422,649.4082,1102.0
2022-05-04 12:55:00,650.64,651.9,650.53,651.9,300.0,648.8896,650.1462,648.7799,650.1462,300.0
2022-05-04 13:00:00,651.01,651.52,651.01,651.25,600.0,649.2586,649.7672,649.2586,649.498,600.0
2022-05-04 13:05:00,650.99,652.05,650.83,652.05,1277.0,649.2387,650.2958,649.0791,650.2958,1277.0
2022-05-04 13:10:00,651.47,652.48,651.45,651.96,1400.0,649.7174,650.7247,649.6974,650.2061,1400.0
2022-05-04 13:15:00,651.63,653.22,651.63,651.81,6800.0,649.8769,651.4627,649.8769,650.0565,6800.0
2022-05-04 13:20:00,651.54,652.63,651.48,652.63,900.0,649.7872,650.8743,649.7273,650.8743,900.0
2022-05-04 13:25:00,652.74,652.97,652.19,652.96,7327.0,650.984,651.2133,650.4354,651.2034,7327.0
2022-05-04 13:30:00,652.86,653.22,651.9,652.44,3901.0,651.1036,651.4627,650.1462,650.6848,3901.0
2022-05-04 13:35:00,652.46,652.47,649.39,649.39,3095.0,650.7047,650.7147,647.643,647.643,3095.0
2022-05-04 13:40:00,649.39,649.45,645.77,645.79,3600.0,647.643,647.7028,644.0327,644.0527,3600.0
2022-05-04 13:45:00,645.81,649.4,645.8,647.91,2300.0,644.0726,647.6529,644.0626,646.1669,2300.0
2022-05-04 13:50:00,648.02,648.02,646.5,646.92,2887.0,646.2767,646.2767,644.7607,645.1796,2887.0
2022-05-04 13:55:00,646.51,649.35,645.56,646.5,5155.0,644.7707,647.6031,643.8233,644.7607,5155.0
2022-05-04 14:00:00,646.52,652.0,646.09,651.01,2163.0,644.7807,650.2459,644.3518,649.2586,2163.0
2022-05-04 14:05:00,651.29,651.44,647.82,650.43,1275.0,649.5379,649.6875,646.0772,648.6802,1275.0
2022-05-04 14:10:00,649.38,650.54,649.37,650.04,736.0,647.633,648.7899,647.623,648.2912,736.0
2022-05-04 14:15:00,649.12,650.99,649.11,650.84,2679.0,647.3737,649.2387,647.3637,649.0891,2679.0
2022-05-04 14:20:00,650.0,650.83,648.6,650.66,1900.0,648.2513,649.0791,646.8551,648.9096,1900.0
2022-05-04 14:25:00,649.67,652.0,648.91,652.0,1170.0,647.9222,650.2459,647.1643,650.2459,1170.0
2022-05-04 14:30:00,650.94,650.94,647.79,648.38,3000.0,649.1888,649.1888,646.0473,646.6357,3000.0
2022-05-04 14:35:00,647.6,651.9,647.25,650.65,3308.0,645.8578,650.1462,645.5087,648.8996,3308.0
2022-05-04 14:40:00,649.89,654.0,649.51,652.81,8722.0,648.1416,652.2406,647.7626,651.0538,8722.0
2022-05-04 14:45:00,652.74,654.54,652.09,653.12,14743.0,650.984,652.7791,650.3357,651.3629,14743.0
2022-05-04 14:50:00,652.13,655.39,652.13,654.01,15444.0,650.3756,653.6268,650.3756,652.2505,15444.0
2022-05-04 14:55:00,654.76,656.02,653.11,653.26,10945.0,652.9985,654.2551,651.353,651.5026,10945.0
2022-05-04 15:00:00,654.01,655.58,653.84,654.76,4686.0,652.2505,653.8163,652.081,652.9985,4686.0
2022-05-04 15:05:00,654.8,655.56,653.65,653.65,6263.0,653.0384,653.7964,651.8915,651.8915,6263.0
2022-05-04 15:10:00,653.13,655.01,653.13,654.42,52124.0,651.3729,653.2478,651.3729,652.6594,52124.0
2022-05-04 15:15:00,654.69,655.12,653.33,653.5,95669.0,652.9287,653.3576,651.5724,651.7419,95669.0
2022-05-04 15:20:00,653.58,654.96,652.43,654.43,9600.0,651.8217,653.198,650.6748,652.6694,9600.0
2022-05-04 15:25:00,655.08,656.85,654.38,656.78,4387.0,653.3177,655.0829,652.6195,655.0131,4387.0
2022-05-04 15:30:00,657.54,660.21,657.07,660.21,5921.0,655.771,658.4339,655.3023,658.4339,5921.0
2022-05-04 15:35:00,659.84,660.81,659.29,659.29,26097.0,658.0649,659.0322,657.5163,657.5163,26097.0
2022-05-04 15:40:00,658.51,660.06,658.19,659.2,4822.0,656.7384,658.2843,656.4193,657.4266,4822.0
2022-05-04 15:45:00,658.94,660.6,658.46,660.29,10529.0,657.1673,658.8228,656.6886,658.5136,10529.0
2022-05-04 15:50:00,660.07,661.5,657.87,660.86,25549.0,658.2942,659.7204,656.1002,659.0821,25549.0
2022-05-04 15:55:00,660.06,661.67,658.71,661.67,21954.0,658.2843,659.8899,656.9379,659.8899,21954.0
2022-05-05 09:30:00,659.99,660.87,655.61,658.99,11323.0,658.2145,659.0921,653.8462,657.2171,11323.0
2022-05-05 09:35:00,659.68,659.68,657.41,659.35,1884.0,657.9053,657.9053,655.6414,657.5762,1884.0
2022-05-05 09:40:00,657.27,658.69,651.8,651.8,3935.0,655.5018,656.9179,650.0465,650.0465,3935.0
2022-05-05 09:45:00,652.31,656.07,651.17,654.95,2709.0,650.5551,654.305,649.4182,653.188,2709.0
2022-05-05 09:50:00,655.0,655.15,653.62,654.07,800.0,653.2379,653.3875,651.8616,652.3104,800.0
2022-05-05 09:55:00,655.25,655.25,652.31,652.57,1111.0,653.4872,653.4872,650.5551,650.8144,1111.0
2022-05-05 10:00:00,652.32,653.71,652.32,652.58,1650.0,650.5651,651.9513,650.5651,650.8244,1650.0
2022-05-05 10:05:00,651.75,652.39,650.52,650.88,3200.0,649.9966,650.6349,648.7699,649.129,3200.0
2022-05-05 10:10:00,650.64,651.08,648.25,649.81,1767.0,648.8896,649.3284,646.506,648.0618,1767.0
2022-05-05 10:15:00,648.54,650.47,648.49,650.11,581.0,646.7953,648.7201,646.7454,648.361,581.0
2022-05-05 10:20:00,650.49,651.28,648.16,648.16,1800.0,648.74,649.5279,646.4163,646.4163,1800.0
2022-05-05 10:25:00,648.44,649.39,648.0,649.16,1470.0,646.6955,647.643,646.2567,647.4136,1470.0
2022-05-05 10:30:00,648.97,650.02,648.79,649.73,1173.0,647.2241,648.2713,647.0446,647.9821,1173.0
2022-05-05 10:35:00,652.2,653.31,650.84,650.84,2350.0,650.4454,651.5524,649.0891,649.0891,2350.0
2022-05-05 10:40:00,650.12,650.78,649.36,649.36,2441.0,648.371,649.0292,647.613,647.613,2441.0
2022-05-05 10:45:00,647.59,647.59,643.86,644.41,2350.0,645.8478,645.8478,642.1278,642.6764,2350.0
2022-05-05 10:50:00,644.59,644.59,642.86,643.73,1800.0,642.8559,642.8559,641.1305,641.9982,1800.0
2022-05-05 10:55:00,642.75,644.94,642.74,644.7,1413.0,641.0208,643.2049,641.0109,642.9656,1413.0
2022-05-05 11:00:00,644.32,644.37,641.01,641.43,4599.0,642.5866,642.6365,639.2855,639.7044,4599.0
2022-05-05 11:05:00,642.07,642.07,638.89,638.97,3202.0,640.3427,640.3427,637.1712,637.251,3202.0
2022-05-05 11:10:00,638.88,639.36,636.61,637.77,4151.0,637.1612,637.64,634.8973,636.0542,4151.0
2022-05-05 11:15:00,637.06,638.33,637.06,637.35,1642.0,635.3461,636.6127,635.3461,635.6354,1642.0
2022-05-05 11:20:00,637.33,637.53,635.93,636.74,3227.0,635.6154,635.8149,634.2192,635.027,3227.0
2022-05-05 11:25:00,636.17,638.79,636.03,638.02,2438.0,634.4585,637.0715,634.3189,636.3036,2438.0
2022-05-05 11:30:00,637.28,638.63,636.7,636.7,1400.0,635.5655,636.9119,634.9871,634.9871,1400.0
2022-05-05 11:35:00,636.99,638.65,636.99,637.72,1300.0,635.2763,636.9319,635.2763,636.0044,1300.0
2022-05-05 11:40:00,637.74,637.97,636.42,636.42,2764.0,636.0243,636.2537,634.7079,634.7079,2764.0
2022-05-05 11:45:00,635.94,635.95,633.65,633.93,2713.0,634.2292,634.2391,631.9453,632.2246,2713.0
2022-05-05 11:50:00,633.54,633.61,630.8,630.8,1150.0,631.8356,631.9054,629.103,629.103,1150.0
2022-05-05 11:55:00,631.49,632.94,631.46,632.25,1000.0,629.7911,631.2372,629.7612,630.5491,1000.0
2022-05-05 12:00:00,631.84,631.89,630.03,631.1,2534.0,630.1402,630.19,628.3351,629.4022,2534.0
2022-05-05 12:05:00,632.04,634.99,632.04,633.84,2400.0,630.3396,633.2817,630.3396,632.1348,2400.0
2022-05-05 12:10:00,634.31,636.24,634.31,635.18,1250.0,632.6035,634.5283,632.6035,633.4712,1250.0
2022-05-05 12:15:00,635.12,636.4,634.42,636.4,1175.0,633.4114,634.6879,632.7132,634.6879,1175.0
2022-05-05 12:20:00,636.81,636.81,634.04,635.27,1000.0,635.0968,635.0968,632.3343,633.561,1000.0
2022-05-05 12:25:00,635.84,636.39,635.25,635.25,1100.0,634.1294,634.6779,633.541,633.541,1100.0
2022-05-05 12:30:00,634.69,635.39,634.4,634.72,850.0,632.9825,633.6806,632.6933,633.0124,850.0
2022-05-05 12:35:00,632.85,633.39,632.01,633.39,2300.0,631.1475,631.686,630.3097,631.686,2300.0
2022-05-05 12:40:00,633.32,633.97,632.69,632.69,800.0,631.6162,632.2645,630.9879,630.9879,800.0
2022-05-05 12:45:00,632.13,633.03,632.12,633.03,1639.0,630.4294,631.327,630.4194,631.327,1639.0
2022-05-05 12:50:00,633.51,636.17,633.51,636.16,2390.0,631.8057,634.4585,631.8057,634.4486,2390.0
2022-05-05 12:55:00,636.38,636.6,635.86,636.6,1600.0,634.668,634.8874,634.1494,634.8874,1600.0
2022-05-05 13:00:00,637.28,639.73,637.28,639.73,2535.0,635.5655,638.009,635.5655,638.009,2535.0
2022-05-05 13:05:00,639.66,640.5,639.41,639.96,1800.0,637.9391,638.7769,637.6898,638.2383,1800.0
2022-05-05 13:10:00,639.23,639.33,635.8,635.81,1632.0,637.5103,637.61,634.0895,634.0995,1632.0
2022-05-05 13:15:00,635.79,637.15,635.25,635.71,2100.0,634.0796,635.4359,633.541,633.9998,2100.0
2022-05-05 13:20:00,635.31,635.31,634.64,634.64,1100.0,633.6008,633.6008,632.9326,632.9326,1100.0
2022-05-05 13:25:00,634.7,634.99,634.36,634.99,1000.0,632.9925,633.2817,632.6534,633.2817,1000.0
2022-05-05 13:30:00,634.68,634.86,634.16,634.86,900.0,632.9725,633.1521,632.4539,633.1521,900.0
2022-05-05 13:35:00,635.15,636.87,635.03,635.68,1126.0,633.4413,635.1566,633.3216,633.9699,1126.0
2022-05-05 13:40:00,635.46,636.3,635.46,636.3,500.0,633.7504,634.5882,633.7504,634.5882,500.0
2022-05-05 13:45:00,635.37,635.63,634.33,635.09,1900.0,633.6607,633.92,632.6235,633.3814,1900.0
2022-05-05 13:50:00,635.14,635.17,634.64,635.17,1800.0,633.4313,633.4612,632.9326,633.4612,1800.0
2022-05-05 13:55:00,635.02,635.37,634.25,635.13,1377.0,633.3116,633.6607,632.5437,633.4213,1377.0
2022-05-05 14:00:00,634.88,635.14,634.5,634.98,1625.0,633.172,633.4313,632.793,633.2717,1625.0
2022-05-05 14:05:00,635.54,636.18,635.54,636.18,800.0,633.8302,634.4685,633.8302,634.4685,800.0
2022-05-05 14:10:00,635.95,636.24,635.55,636.24,632.0,634.2391,634.5283,633.8402,634.5283,632.0
2022-05-05 14:15:00,636.29,637.45,635.84,637.45,500.0,634.5782,635.7351,634.1294,635.7351,500.0
2022-05-05 14:20:00,637.71,637.72,635.24,635.24,1425.0,635.9944,636.0044,633.531,633.531,1425.0
2022-05-05 14:25:00,635.03,636.4,634.13,634.13,1782.0,633.3216,634.6879,632.424,632.424,1782.0
2022-05-05 14:30:00,634.34,635.08,634.29,634.29,833.0,632.6335,633.3715,632.5836,632.5836,833.0
2022-05-05 14:35:00,634.25,635.81,634.06,634.94,1900.0,632.5437,634.0995,632.3542,633.2318,1900.0
2022-05-05 14:40:00,635.18,636.74,635.07,635.25,1200.0,633.4712,635.027,633.3615,633.541,1200.0
2022-05-05 14:45:00,635.47,636.49,635.47,636.04,1317.0,633.7604,634.7777,633.7604,634.3289,1317.0
2022-05-05 14:50:00,637.33,637.33,636.07,636.49,2044.0,635.6154,635.6154,634.3588,634.7777,2044.0
2022-05-05 14:55:00,636.57,637.03,635.94,636.38,2101.0,634.8575,635.3162,634.2292,634.668,2101.0
2022-05-05 15:00:00,636.68,636.96,635.74,635.79,3760.0,634.9672,635.2464,634.0297,634.0796,3760.0
2022-05-05 15:05:00,635.75,635.92,634.6,635.38,2316.0,634.0397,634.2092,632.8928,633.6707,2316.0
2022-05-05 15:10:00,635.1,635.59,634.23,634.23,2197.0,633.3914,633.8801,632.5238,632.5238,2197.0
2022-05-05 15:15:00,633.95,634.38,632.96,632.96,1936.0,632.2445,632.6733,631.2572,631.2572,1936.0
2022-05-05 15:20:00,633.21,633.47,632.66,633.24,2035.0,631.5065,631.7658,630.958,631.5364,2035.0
2022-05-05 15:25:00,633.57,634.64,633.2,633.82,2782.0,631.8655,632.9326,631.4965,632.1149,2782.0
2022-05-05 15:30:00,633.6,634.76,632.81,633.71,4229.0,631.8954,633.0523,631.1076,632.0052,4229.0
2022-05-05 15:35:00,634.13,635.33,633.95,635.31,4660.0,632.424,633.6208,632.2445,633.6008,4660.0
2022-05-05 15:40:00,635.87,636.55,635.6,635.86,4940.0,634.1593,634.8375,633.8901,634.1494,4940.0
2022-05-05 15:45:00,635.93,637.42,634.8,635.29,8285.0,634.2192,635.7052,633.0922,633.5809,8285.0
2022-05-05 15:50:00,633.77,639.74,633.77,638.31,17275.0,632.065,638.0189,632.065,636.5928,17275.0
2022-05-05 15:55:00,637.97,639.99,637.8,639.39,49438.0,636.2537,638.2683,636.0841,637.6699,49438.0
2022-05-06 09:30:00,639.04,639.04,634.22,634.86,9453.0,637.3208,637.3208,632.5138,633.1521,9453.0
2022-05-06 09:35:00,634.03,635.06,627.11,628.23,3314.0,632.3243,633.3515,625.4229,626.5399,3314.0
2022-05-06 09:40:00,629.18,631.39,628.87,631.01,2697.0,627.4873,629.6914,627.1782,629.3124,2697.0
2022-05-06 09:45:00,630.05,630.05,626.21,627.86,5067.0,628.355,628.355,624.5253,626.1709,5067.0
2022-05-06 09:50:00,629.25,631.07,629.25,631.07,2000.0,627.5571,629.3723,627.5571,629.3723,2000.0
2022-05-06 09:55:00,630.69,631.59,626.91,630.91,8532.0,628.9933,629.8909,625.2234,629.2127,8532.0
2022-05-06 10:00:00,629.17,630.19,627.13,628.74,3280.0,627.4774,628.4946,625.4429,627.0485,3280.0
2022-05-06 10:05:00,630.53,630.78,629.31,629.31,2316.0,628.8337,629.083,627.617,627.617,2316.0
2022-05-06 10:10:00,630.02,633.26,629.92,632.81,2579.0,628.3251,631.5564,628.2253,631.1076,2579.0
2022-05-06 10:15:00,632.11,634.97,632.11,633.65,2412.0,630.4095,633.2618,630.4095,631.9453,2412.0
2022-05-06 10:20:00,633.29,633.58,631.51,633.34,2642.0,631.5863,631.8755,629.8111,631.6361,2642.0
2022-05-06 10:25:00,631.53,633.39,629.78,630.53,5626.0,629.831,631.686,628.0857,628.8337,5626.0
2022-05-06 10:30:00,630.65,632.9,628.84,629.18,5261.0,628.9534,631.1973,627.1483,627.4873,5261.0
2022-05-06 10:35:00,628.88,628.89,626.32,627.51,5325.0,627.1881,627.1981,624.635,625.8218,5325.0
2022-05-06 10:40:00,628.0,630.21,627.73,628.7,4097.0,626.3105,628.5146,626.0412,627.0086,4097.0
2022-05-06 10:45:00,629.24,632.14,628.94,630.05,7859.0,627.5472,630.4394,627.248,628.355,7859.0
2022-05-06 10:50:00,630.51,631.34,628.83,631.34,2966.0,628.8138,629.6415,627.1383,629.6415,2966.0
2022-05-06 10:55:00,631.25,631.89,630.52,631.64,2743.0,629.5518,630.19,628.8237,629.9407,2743.0
2022-05-06 11:00:00,631.67,632.27,630.0,630.29,3765.0,629.9706,630.569,628.3051,628.5944,3765.0
2022-05-06 11:05:00,630.22,631.38,628.93,628.93,2100.0,628.5245,629.6814,627.238,627.238,2100.0
2022-05-06 11:10:00,630.02,630.23,628.6,630.22,1965.0,628.3251,628.5345,626.9089,628.5245,1965.0
2022-05-06 11:15:00,630.61,631.23,630.1,630.39,2405.0,628.9135,629.5318,628.4049,628.6941,2405.0
2022-05-06 11:20:00,630.59,632.52,630.59,631.36,4274.0,628.8935,630.8184,628.8935,629.6615,4274.0
2022-05-06 11:25:00,631.38,631.42,629.21,629.9,2200.0,629.6814,629.7213,627.5173,628.2054,2200.0
2022-05-06 11:30:00,630.0,630.13,626.75,626.86,2203.0,628.3051,628.4348,625.0639,625.1736,2203.0
2022-05-06 11:35:00,626.74,626.96,625.53,625.54,2740.0,625.0539,625.2733,623.8472,623.8571,2740.0
2022-05-06 11:40:00,625.05,626.72,624.79,625.55,2907.0,623.3684,625.034,623.1091,623.8671,2907.0
2022-05-06 11:45:00,625.42,625.49,624.49,624.94,1205.0,623.7375,623.8073,622.81,623.2587,1205.0
2022-05-06 11:50:00,625.33,626.34,624.64,624.64,1300.0,623.6477,624.655,622.9596,622.9596,1300.0
2022-05-06 11:55:00,624.58,626.09,624.32,626.09,3216.0,622.8997,624.4057,622.6404,624.4057,3216.0
2022-05-06 12:00:00,625.6,627.14,625.43,626.86,1710.0,623.917,625.4528,623.7474,625.1736,1710.0
2022-05-06 12:05:00,627.35,630.02,627.35,628.65,2582.0,625.6623,628.3251,625.6623,626.9588,2582.0
2022-05-06 12:10:00,628.3,628.3,626.27,626.43,600.0,626.6097,626.6097,624.5852,624.7447,600.0
2022-05-06 12:15:00,626.38,627.32,625.52,626.82,1000.0,624.6949,625.6323,623.8372,625.1337,1000.0
2022-05-06 12:20:00,626.52,628.1,626.52,627.39,2195.0,624.8345,626.4102,624.8345,625.7022,2195.0
2022-05-06 12:25:00,628.1,628.47,627.33,627.33,22951.0,626.4102,626.7792,625.6423,625.6423,22951.0
2022-05-06 12:30:00,627.5,628.03,626.85,627.99,1700.0,625.8119,626.3404,625.1636,626.3005,1700.0
2022-05-06 12:35:00,627.64,627.74,626.62,627.74,800.0,625.9515,626.0512,624.9342,626.0512,800.0
2022-05-06 12:40:00,626.95,628.29,626.95,628.29,1000.0,625.2633,626.5997,625.2633,626.5997,1000.0
2022-05-06 12:45:00,628.54,628.72,627.33,627.51,3550.0,626.8491,627.0286,625.6423,625.8218,3550.0
2022-05-06 12:50:00,627.9,627.92,625.9,627.76,1482.0,626.2108,626.2307,624.2162,626.0712,1482.0
2022-05-06 12:55:00,628.67,629.57,628.63,628.63,5447.0,626.9787,627.8763,626.9388,626.9388,5447.0
2022-05-06 13:00:00,628.91,629.3,628.61,629.01,5944.0,627.2181,627.607,626.9189,627.3178,5944.0
2022-05-06 13:05:00,629.01,629.27,627.54,628.43,5072.0,627.3178,627.5771,625.8517,626.7394,5072.0
2022-05-06 13:10:00,627.74,627.99,626.91,626.91,600.0,626.0512,626.3005,625.2234,625.2234,600.0
2022-05-06 13:15:00,626.74,626.74,624.9,625.36,3157.0,625.0539,625.0539,623.2189,623.6776,3157.0
2022-05-06 13:20:00,625.82,627.25,625.82,627.25,1800.0,624.1364,625.5625,624.1364,625.5625,1800.0
2022-05-06 13:25:00,627.7,627.87,626.01,626.92,2334.0,626.0113,626.1809,624.3259,625.2334,2334.0
2022-05-06 13:30:00,627.79,628.0,626.9,627.78,3500.0,626.1011,626.3105,625.2135,626.0911,3500.0
2022-05-06 13:35:00,627.92,627.92,625.66,626.7,916.0,626.2307,626.2307,623.9768,625.014,916.0
2022-05-06 13:40:00,626.78,627.63,626.07,627.55,609.0,625.0938,625.9415,624.3857,625.8617,609.0
2022-05-06 13:45:00,627.28,627.67,626.47,627.16,600.0,625.5924,625.9814,624.7846,625.4728,600.0
2022-05-06 13:50:00,627.15,627.5,625.78,626.08,2500.0,625.4628,625.8119,624.0965,624.3957,2500.0
2022-05-06 13:55:00,625.83,625.83,625.1,625.18,1147.0,624.1464,624.1464,623.4183,623.4981,1147.0
2022-05-06 14:00:00,625.8,626.48,625.01,625.01,11414.0,624.1164,624.7946,623.3286,623.3286,11414.0
2022-05-06 14:05:00,624.94,624.94,622.78,622.9,1325.0,623.2587,623.2587,621.1046,621.2242,1325.0
2022-05-06 14:10:00,623.27,625.26,623.06,624.63,1611.0,621.5932,623.5779,621.3838,622.9496,1611.0
2022-05-06 14:15:00,625.59,625.68,624.55,624.91,2210.0,623.907,623.9968,622.8698,623.2288,2210.0
2022-05-06 14:20:00,624.95,625.57,624.63,625.57,700.0,623.2687,623.887,622.9496,623.887,700.0
2022-05-06 14:25:00,625.35,626.06,624.67,625.7,4354.0,623.6676,624.3757,622.9895,624.0167,4354.0
2022-05-06 14:30:00,626.23,626.23,624.36,625.44,1500.0,624.5453,624.5453,622.6803,623.7574,1500.0
2022-05-06 14:35:00,624.43,625.08,624.43,624.49,1000.0,622.7501,623.3984,622.7501,622.81,1000.0
2022-05-06 14:40:00,625.03,625.5,624.49,624.49,700.0,623.3485,623.8172,622.81,622.81,700.0
2022-05-06 14:45:00,624.0,624.54,622.69,624.54,2518.0,622.3213,622.8598,621.0148,622.8598,2518.0
2022-05-06 14:50:00,624.83,626.05,624.73,624.88,910.0,623.149,624.3658,623.0493,623.1989,910.0
2022-05-06 14:55:00,625.11,625.72,624.66,624.82,900.0,623.4283,624.0366,622.9795,623.1391,900.0
2022-05-06 15:00:00,624.54,625.01,623.29,623.97,1656.0,622.8598,623.3286,621.6132,622.2914,1656.0
2022-05-06 15:05:00,623.77,624.04,622.94,623.13,1663.0,622.0919,622.3612,621.2641,621.4536,1663.0
2022-05-06 15:10:00,623.52,623.85,622.5,622.5,2849.0,621.8426,622.1717,620.8253,620.8253,2849.0
2022-05-06 15:15:00,622.37,623.77,622.2,623.48,3000.0,620.6957,622.0919,620.5261,621.8027,3000.0
2022-05-06 15:20:00,623.2,623.65,622.78,623.05,6284.0,621.5234,621.9722,621.1046,621.3738,6284.0
2022-05-06 15:25:00,623.03,623.78,622.15,623.09,6385.0,621.3539,622.1019,620.4763,621.4137,6385.0
2022-05-06 15:30:00,622.87,623.78,622.51,623.0,9178.0,621.1943,622.1019,620.8353,621.324,9178.0
2022-05-06 15:35:00,623.09,624.3,622.74,623.5,28462.0,621.4137,622.6205,621.0647,621.8226,28462.0
2022-05-06 15:40:00,623.2,623.37,622.57,623.06,10000.0,621.5234,621.693,620.8951,621.3838,10000.0
2022-05-06 15:45:00,623.12,624.26,622.56,623.75,18094.0,621.4436,622.5806,620.8851,622.0719,18094.0
2022-05-06 15:50:00,623.45,624.88,622.78,623.16,20821.0,621.7728,623.1989,621.1046,621.4835,20821.0
2022-05-06 15:55:00,623.0,623.28,622.06,622.94,40265.0,621.324,621.6032,620.3865,621.2641,40265.0
2022-05-09 09:30:00,612.67,616.0,610.76,615.01,21045.0,611.0218,614.3428,609.1169,613.3555,21045.0
2022-05-09 09:35:00,615.03,616.17,607.65,615.72,4344.0,613.3754,614.5123,606.0153,614.0635,4344.0
2022-05-09 09:40:00,616.49,616.5,610.01,613.72,4951.0,614.8315,614.8415,608.3689,612.0689,4951.0
2022-05-09 09:45:00,612.83,613.0,611.28,612.12,7062.0,611.1813,611.3509,609.6355,610.4732,7062.0
2022-05-09 09:50:00,612.78,612.82,610.74,611.94,6450.0,611.1315,611.1714,609.0969,610.2937,6450.0
2022-05-09 09:55:00,611.16,611.16,607.61,609.56,1530.0,609.5158,609.5158,605.9754,607.9201,1530.0
2022-05-09 10:00:00,610.22,611.27,608.51,610.32,1900.0,608.5783,609.6255,606.8729,608.6781,1900.0
2022-05-09 10:05:00,611.16,611.88,610.74,611.54,2763.0,609.5158,610.2339,609.0969,609.8948,2763.0
2022-05-09 10:10:00,611.5,612.0,610.47,610.96,4278.0,609.8549,610.3536,608.8277,609.3164,4278.0
2022-05-09 10:15:00,611.22,611.22,609.38,609.38,2041.0,609.5757,609.5757,607.7406,607.7406,2041.0
2022-05-09 10:20:00,609.68,609.68,608.18,608.86,3109.0,608.0398,608.0398,606.5438,607.222,3109.0
2022-05-09 10:25:00,608.16,609.5,608.16,609.46,2504.0,606.5239,607.8603,606.5239,607.8204,2504.0
2022-05-09 10:30:00,609.09,609.74,608.75,609.74,3420.0,607.4514,608.0996,607.1123,608.0996,3420.0
2022-05-09 10:35:00,609.5,610.77,608.28,608.28,4042.0,607.8603,609.1269,606.6436,606.6436,4042.0
2022-05-09 10:40:00,608.32,610.98,608.19,609.59,6145.0,606.6835,609.3363,606.5538,607.95,6145.0
2022-05-09 10:45:00,609.6,609.99,608.18,608.18,5535.0,607.96,608.349,606.5438,606.5438,5535.0
2022-05-09 10:50:00,607.96,609.21,607.95,608.7,1400.0,606.3244,607.5711,606.3145,607.0624,1400.0
2022-05-09 10:55:00,608.0,608.46,606.67,608.36,3385.0,606.3643,606.8231,605.0379,606.7233,3385.0
2022-05-09 11:00:00,608.38,608.73,607.6,608.19,2166.0,606.7433,607.0924,605.9654,606.5538,2166.0
2022-05-09 11:05:00,607.43,608.89,607.41,608.89,1900.0,605.7959,607.2519,605.7759,607.2519,1900.0
2022-05-09 11:10:00,609.62,610.6,608.71,608.71,4760.0,607.98,608.9573,607.0724,607.0724,4760.0
2022-05-09 11:15:00,609.49,609.68,609.02,609.68,1715.0,607.8503,608.0398,607.3816,608.0398,1715.0
2022-05-09 11:20:00,609.49,609.49,607.87,607.94,1435.0,607.8503,607.8503,606.2347,606.3045,1435.0
2022-05-09 11:25:00,608.25,608.35,607.7,607.85,3250.0,606.6136,606.7134,606.0651,606.2147,3250.0
2022-05-09 11:30:00,607.82,607.82,605.23,607.43,4050.0,606.1848,606.1848,603.6018,605.7959,4050.0
2022-05-09 11:35:00,607.27,608.64,607.27,607.65,2609.0,605.6363,607.0026,605.6363,606.0153,2609.0
2022-05-09 11:40:00,607.77,609.06,607.27,608.51,2367.0,606.1349,607.4215,605.6363,606.8729,2367.0
2022-05-09 11:45:00,608.0,609.79,607.89,607.89,1365.0,606.3643,608.1495,606.2546,606.2546,1365.0
2022-05-09 11:50:00,608.73,609.31,608.69,608.95,3599.0,607.0924,607.6708,607.0525,607.3118,3599.0
2022-05-09 11:55:00,608.57,609.38,607.82,608.53,3069.0,606.9328,607.7406,606.1848,606.8929,3069.0
2022-05-09 12:00:00,607.1,607.1,605.29,606.01,1400.0,605.4667,605.4667,603.6616,604.3797,1400.0
2022-05-09 12:05:00,605.9,608.81,605.9,608.64,1123.0,604.27,607.1721,604.27,607.0026,1123.0
2022-05-09 12:10:00,609.11,610.0,608.41,608.94,2100.0,607.4713,608.3589,606.7732,607.3018,2100.0
2022-05-09 12:15:00,609.36,609.75,608.05,608.05,2171.0,607.7207,608.1096,606.4142,606.4142,2171.0
2022-05-09 12:20:00,607.33,608.33,606.98,607.93,1985.0,605.6961,606.6934,605.3471,606.2945,1985.0
2022-05-09 12:25:00,606.8,607.3,606.47,607.2,1178.0,605.1675,605.6662,604.8384,605.5665,1178.0
2022-05-09 12:30:00,606.48,608.08,606.48,608.02,12600.0,604.8484,606.4441,604.8484,606.3843,12600.0
2022-05-09 12:35:00,607.34,607.34,604.54,604.54,1559.0,605.7061,605.7061,602.9136,602.9136,1559.0
2022-05-09 12:40:00,604.3,604.57,603.75,604.01,1925.0,602.6743,602.9435,602.1258,602.3851,1925.0
2022-05-09 12:45:00,603.89,604.53,603.01,604.53,1551.0,602.2654,602.9037,601.3877,602.9037,1551.0
2022-05-09 12:50:00,604.09,604.13,603.1,603.4,2010.0,602.4648,602.5047,601.4775,601.7767,2010.0
2022-05-09 12:55:00,603.41,603.5,602.66,603.03,1843.0,601.7867,601.8764,601.0387,601.4077,1843.0
2022-05-09 13:00:00,603.0,603.19,602.64,603.19,741.0,601.3778,601.5673,601.0187,601.5673,741.0
2022-05-09 13:05:00,603.22,603.23,601.85,602.42,2529.0,601.5972,601.6072,600.2309,600.7993,2529.0
2022-05-09 13:10:00,602.36,602.7,602.0,602.25,1007.0,600.7395,601.0786,600.3805,600.6298,1007.0
2022-05-09 13:15:00,602.12,603.3,602.12,603.3,800.0,600.5001,601.677,600.5001,601.677,800.0
2022-05-09 13:20:00,602.34,602.71,601.91,602.12,1505.0,600.7195,601.0885,600.2907,600.5001,1505.0
2022-05-09 13:25:00,601.98,604.53,601.97,604.35,2706.0,600.3605,602.9037,600.3505,602.7241,2706.0
2022-05-09 13:30:00,604.67,604.67,601.9,602.25,2142.0,603.0433,603.0433,600.2807,600.6298,2142.0
2022-05-09 13:35:00,601.29,602.37,601.22,601.86,1200.0,599.6724,600.7495,599.6026,600.2408,1200.0
2022-05-09 13:40:00,601.58,603.86,601.58,603.13,6132.0,599.9616,602.2355,599.9616,601.5074,6132.0
2022-05-09 13:45:00,603.42,604.16,602.65,602.69,4167.0,601.7966,602.5346,601.0287,601.0686,4167.0
2022-05-09 13:50:00,602.36,602.49,600.52,600.88,1100.0,600.7395,600.8691,598.9044,599.2635,1100.0
2022-05-09 13:55:00,601.06,603.16,601.05,603.0,900.0,599.443,601.5373,599.433,601.3778,900.0
2022-05-09 14:00:00,602.56,603.08,602.55,602.91,1267.0,600.939,601.4576,600.929,601.288,1267.0
2022-05-09 14:05:00,603.69,603.69,602.45,603.21,1681.0,602.0659,602.0659,600.8292,601.5872,1681.0
2022-05-09 14:10:00,602.87,604.26,602.87,603.51,1800.0,601.2481,602.6344,601.2481,601.8864,1800.0
2022-05-09 14:15:00,604.17,604.17,602.64,602.96,4229.0,602.5446,602.5446,601.0187,601.3379,4229.0
2022-05-09 14:20:00,602.55,602.55,601.72,601.85,2006.0,600.929,600.929,600.1012,600.2309,2006.0
2022-05-09 14:25:00,602.12,602.27,601.11,601.77,2221.0,600.5001,600.6497,599.4929,600.1511,2221.0
2022-05-09 14:30:00,601.44,601.85,600.23,601.5,3495.0,599.822,600.2309,598.6152,599.8818,3495.0
2022-05-09 14:35:00,602.09,602.92,601.29,601.72,1100.0,600.4702,601.298,599.6724,600.1012,1100.0
2022-05-09 14:40:00,601.93,603.05,601.66,603.05,1830.0,600.3106,601.4276,600.0414,601.4276,1830.0
2022-05-09 14:45:00,602.7,603.72,601.93,603.08,1200.0,601.0786,602.0958,600.3106,601.4576,1200.0
2022-05-09 14:50:00,602.87,603.74,601.78,602.93,4562.0,601.2481,602.1158,600.1611,601.308,4562.0
2022-05-09 14:55:00,602.58,603.78,602.33,603.32,3222.0,600.9589,602.1557,600.7096,601.6969,3222.0
2022-05-09 15:00:00,604.08,604.88,602.51,602.87,5494.0,602.4549,603.2527,600.8891,601.2481,5494.0
2022-05-09 15:05:00,602.72,603.99,601.32,601.32,2600.0,601.0985,602.3651,599.7023,599.7023,2600.0
2022-05-09 15:10:00,601.83,603.43,601.82,602.43,2768.0,600.2109,601.8066,600.2009,600.8093,2768.0
2022-05-09 15:15:00,602.63,602.69,601.74,602.17,2810.0,601.0088,601.0686,600.1212,600.55,2810.0
2022-05-09 15:20:00,601.37,601.77,600.68,600.99,2175.0,599.7522,600.1511,599.064,599.3732,2175.0
2022-05-09 15:25:00,600.84,600.99,599.05,599.68,6481.0,599.2236,599.3732,597.4384,598.0667,6481.0
2022-05-09 15:30:00,599.95,600.61,599.6,600.45,5376.0,598.336,598.9942,597.9869,598.8346,5376.0
2022-05-09 15:35:00,600.49,601.0,599.87,600.5,3240.0,598.8745,599.3831,598.2562,598.8845,3240.0
2022-05-09 15:40:00,600.17,600.54,599.75,600.27,9630.0,598.5554,598.9244,598.1365,598.6551,9630.0
2022-05-09 15:45:00,600.5,600.85,599.74,599.92,27088.0,598.8845,599.2336,598.1265,598.3061,27088.0
2022-05-09 15:50:00,599.96,600.07,597.76,598.8,13588.0,598.3459,598.4557,596.1519,597.1891,13588.0
2022-05-09 15:55:00,599.04,600.69,599.04,599.77,39712.0,597.4284,599.074,597.4284,598.1565,39712.0
2022-05-10 09:30:00,609.89,614.57,609.27,611.92,11863.0,608.2492,612.9166,607.6309,610.2738,11863.0
2022-05-10 09:35:00,611.61,617.49,611.61,616.23,1848.0,609.9646,615.8288,609.9646,614.5722,1848.0
2022-05-10 09:40:00,614.51,617.36,612.03,616.93,2115.0,612.8568,615.6991,610.3835,615.2703,2115.0
2022-05-10 09:45:00,617.03,618.11,615.76,616.95,2000.0,615.37,616.4471,614.1034,615.2902,2000.0
2022-05-10 09:50:00,616.19,623.96,616.05,622.38,13076.0,614.5323,622.2814,614.3927,620.7056,13076.0
2022-05-10 09:55:00,621.96,625.08,621.74,622.22,8525.0,620.2868,623.3984,620.0674,620.5461,8525.0
2022-05-10 10:00:00,623.57,624.93,622.79,624.67,3233.0,621.8924,623.2488,621.1145,622.9895,3233.0
2022-05-10 10:05:00,624.73,627.89,623.71,625.43,8108.0,623.0493,626.2008,622.0321,623.7474,8108.0
2022-05-10 10:10:00,623.66,623.69,621.72,621.72,1500.0,621.9822,622.0121,620.0474,620.0474,1500.0
2022-05-10 10:15:00,620.59,622.58,620.59,621.12,639.0,618.9204,620.9051,618.9204,619.449,639.0
2022-05-10 10:20:00,620.85,623.87,620.85,622.98,3148.0,619.1797,622.1916,619.1797,621.304,3148.0
2022-05-10 10:25:00,622.68,622.68,620.4,622.04,2569.0,621.0048,621.0048,618.731,620.3665,2569.0
2022-05-10 10:30:00,622.01,624.66,621.98,624.66,3433.0,620.3366,622.9795,620.3067,622.9795,3433.0
2022-05-10 10:35:00,624.09,624.09,621.81,622.6,1958.0,622.411,622.411,620.1372,620.925,1958.0
2022-05-10 10:40:00,621.92,622.17,620.33,621.69,2800.0,620.2469,620.4962,618.6611,620.0175,2800.0
2022-05-10 10:45:00,621.73,622.19,619.22,620.14,2904.0,620.0574,620.5161,617.5541,618.4717,2904.0
2022-05-10 10:50:00,619.65,622.23,619.36,622.0,2925.0,617.983,620.556,617.6938,620.3267,2925.0
2022-05-10 10:55:00,621.65,621.98,620.17,620.41,3738.0,619.9776,620.3067,618.5016,618.7409,3738.0
2022-05-10 11:00:00,619.34,620.73,617.23,617.59,2899.0,617.6738,619.0601,615.5695,615.9285,2899.0
2022-05-10 11:05:00,616.88,617.26,615.77,615.83,2000.0,615.2204,615.5994,614.1134,614.1733,2000.0
2022-05-10 11:10:00,615.58,617.02,614.75,614.75,4868.0,613.9239,615.3601,613.0962,613.0962,4868.0
2022-05-10 11:15:00,613.65,616.1,613.65,614.41,3735.0,611.9991,614.4425,611.9991,612.7571,3735.0
2022-05-10 11:20:00,615.06,617.25,614.93,615.22,2500.0,613.4053,615.5894,613.2757,613.5649,2500.0
2022-05-10 11:25:00,614.85,615.75,613.57,615.29,990.0,613.1959,614.0935,611.9193,613.6347,990.0
2022-05-10 11:30:00,616.06,616.68,614.33,615.53,2180.0,614.4026,615.021,612.6773,613.8741,2180.0
2022-05-10 11:35:00,615.25,616.93,614.94,616.93,2000.0,613.5948,615.2703,613.2856,615.2703,2000.0
2022-05-10 11:40:00,616.7,616.82,614.37,614.37,1509.0,615.0409,615.1606,612.7172,612.7172,1509.0
2022-05-10 11:45:00,614.73,615.44,614.31,614.33,2891.0,613.0762,613.7843,612.6573,612.6773,2891.0
2022-05-10 11:50:00,614.24,614.82,613.0,614.69,1871.0,612.5875,613.166,611.3509,613.0363,1871.0
2022-05-10 11:55:00,615.14,615.99,613.39,615.25,978.0,613.4851,614.3328,611.7398,613.5948,978.0
2022-05-10 12:00:00,615.31,616.24,614.77,615.75,3040.0,613.6547,614.5821,613.1161,614.0935,3040.0
2022-05-10 12:05:00,617.23,617.23,610.47,610.47,3770.0,615.5695,615.5695,608.8277,608.8277,3770.0
2022-05-10 12:10:00,611.44,614.07,610.87,614.06,2424.0,609.7951,612.418,609.2266,612.408,2424.0
2022-05-10 12:15:00,613.71,615.74,613.62,613.62,1540.0,612.059,614.0835,611.9692,611.9692,1540.0
2022-05-10 12:20:00,612.66,612.95,611.55,612.25,841.0,611.0118,611.301,609.9048,610.6029,841.0
2022-05-10 12:25:00,612.39,612.45,611.0,611.86,1075.0,610.7425,610.8023,609.3562,610.2139,1075.0
2022-05-10 12:30:00,611.85,612.3,610.43,612.3,2174.0,610.204,610.6527,608.7878,610.6527,2174.0
2022-05-10 12:35:00,611.53,613.27,611.53,612.32,700.0,609.8848,611.6201,609.8848,610.6727,700.0
2022-05-10 12:40:00,613.17,614.51,612.57,614.47,730.0,611.5204,612.8568,610.922,612.8169,730.0
2022-05-10 12:45:00,613.83,615.27,612.98,614.43,1700.0,612.1786,613.6148,611.3309,612.777,1700.0
2022-05-10 12:50:00,614.06,614.06,612.6,612.65,927.0,612.408,612.408,610.9519,611.0018,927.0
2022-05-10 12:55:00,613.38,613.61,612.91,613.26,975.0,611.7298,611.9592,611.2611,611.6102,975.0
2022-05-10 13:00:00,612.71,614.64,612.68,613.71,1600.0,611.0616,612.9865,611.0317,612.059,1600.0
2022-05-10 13:05:00,614.46,615.0,614.25,614.25,893.0,612.8069,613.3455,612.5975,612.5975,893.0
2022-05-10 13:10:00,614.27,614.27,611.42,612.42,1675.0,612.6174,612.6174,609.7751,610.7724,1675.0
2022-05-10 13:15:00,612.25,612.35,609.01,609.01,1346.0,610.6029,610.7026,607.3716,607.3716,1346.0
2022-05-10 13:20:00,609.59,609.95,609.04,609.68,4194.0,607.95,608.3091,607.4015,608.0398,4194.0
2022-05-10 13:25:00,610.09,611.81,610.08,611.81,1410.0,608.4487,610.1641,608.4387,610.1641,1410.0
2022-05-10 13:30:00,611.23,613.75,611.23,613.75,3016.0,609.5856,612.0988,609.5856,612.0988,3016.0
2022-05-10 13:35:00,614.14,614.62,612.1,612.11,1750.0,612.4878,612.9665,610.4533,610.4633,1750.0
2022-05-10 13:40:00,613.38,614.01,613.38,613.5,896.0,611.7298,612.3581,611.7298,611.8495,896.0
2022-05-10 13:45:00,613.25,614.52,613.25,614.51,2000.0,611.6002,612.8668,611.6002,612.8568,2000.0
2022-05-10 13:50:00,614.55,614.55,612.96,613.33,1049.0,612.8967,612.8967,611.311,611.68,1049.0
2022-05-10 13:55:00,613.15,614.17,613.14,614.09,1541.0,611.5005,612.5177,611.4905,612.4379,1541.0
2022-05-10 14:00:00,613.4,614.04,612.43,612.98,1951.0,611.7498,612.3881,610.7824,611.3309,1951.0
2022-05-10 14:05:00,613.4,613.66,612.52,613.27,1300.0,611.7498,612.0091,610.8722,611.6201,1300.0
2022-05-10 14:10:00,612.94,614.37,612.01,613.34,2032.0,611.291,612.7172,610.3635,611.69,2032.0
2022-05-10 14:15:00,614.0,614.0,611.24,613.2,2578.0,612.3482,612.3482,609.5956,611.5503,2578.0
2022-05-10 14:20:00,613.01,613.36,611.57,611.58,1215.0,611.3608,611.7099,609.9247,609.9347,1215.0
2022-05-10 14:25:00,610.57,610.72,608.28,609.33,4827.0,608.9274,609.077,606.6436,607.6907,4827.0
2022-05-10 14:30:00,609.57,609.87,608.34,608.34,3224.0,607.9301,608.2293,606.7034,606.7034,3224.0
2022-05-10 14:35:00,608.33,611.07,608.33,610.36,3824.0,606.6934,609.4261,606.6934,608.718,3824.0
2022-05-10 14:40:00,610.33,613.95,610.33,612.77,2900.0,608.688,612.2983,608.688,611.1215,2900.0
2022-05-10 14:45:00,613.03,613.03,610.97,612.51,2479.0,611.3808,611.3808,609.3263,610.8622,2479.0
2022-05-10 14:50:00,612.98,613.5,612.22,612.55,2100.0,611.3309,611.8495,610.573,610.9021,2100.0
2022-05-10 14:55:00,612.45,612.93,610.97,612.76,2867.0,610.8023,611.2811,609.3263,611.1115,2867.0
2022-05-10 15:00:00,611.81,614.26,611.81,614.26,1600.0,610.1641,612.6075,610.1641,612.6075,1600.0
2022-05-10 15:05:00,614.66,614.67,612.78,612.78,2986.0,613.0064,613.0164,611.1315,611.1315,2986.0
2022-05-10 15:10:00,612.25,613.76,611.35,613.08,3828.0,610.6029,612.1088,609.7053,611.4307,3828.0
2022-05-10 15:15:00,613.7,613.85,612.95,613.62,2900.0,612.049,612.1986,611.301,611.9692,2900.0
2022-05-10 15:20:00,613.97,614.26,612.11,612.34,2301.0,612.3183,612.6075,610.4633,610.6926,2301.0
2022-05-10 15:25:00,611.97,612.14,610.8,611.49,3850.0,610.3236,610.4932,609.1568,609.8449,3850.0
2022-05-10 15:30:00,611.26,612.15,610.67,611.96,4454.0,609.6155,610.5032,609.0271,610.3137,4454.0
2022-05-10 15:35:00,612.67,613.12,611.54,612.69,7773.0,611.0218,611.4705,609.8948,611.0417,7773.0
2022-05-10 15:40:00,612.45,612.45,611.35,611.94,8672.0,610.8023,610.8023,609.7053,610.2937,8672.0
2022-05-10 15:45:00,611.86,614.16,611.29,613.16,18568.0,610.2139,612.5077,609.6455,611.5104,18568.0
2022-05-10 15:50:00,612.38,616.8,612.18,616.54,20256.0,610.7325,615.1406,610.5331,614.8813,20256.0
2022-05-10 15:55:00,616.62,616.69,614.13,615.08,31422.0,614.9611,615.0309,612.4778,613.4253,31422.0
2022-05-11 09:30:00,610.37,615.0,604.71,607.84,13353.0,608.7279,613.3455,603.0832,606.2047,13353.0
2022-05-11 09:35:00,608.36,613.19,608.36,609.57,4407.0,606.7233,611.5404,606.7233,607.9301,4407.0
2022-05-11 09:40:00,611.54,617.46,611.49,614.57,4851.0,609.8948,615.7989,609.8449,612.9166,4851.0
2022-05-11 09:45:00,616.41,618.85,616.38,618.62,1316.0,614.7517,617.1851,614.7218,616.9557,1316.0
2022-05-11 09:50:00,616.59,618.92,616.59,618.68,1679.0,614.9312,617.2549,614.9312,617.0156,1679.0
2022-05-11 09:55:00,616.61,617.08,615.25,617.08,2025.0,614.9512,615.4199,613.5948,615.4199,2025.0
2022-05-11 10:00:00,618.21,621.08,618.17,619.9,3914.0,616.5468,619.4091,616.507,618.2323,3914.0
2022-05-11 10:05:00,619.61,619.61,617.34,617.34,4724.0,617.9431,617.9431,615.6792,615.6792,4724.0
2022-05-11 10:10:00,617.21,619.5,617.21,618.57,1070.0,615.5495,617.8334,615.5495,616.9059,1070.0
2022-05-11 10:15:00,618.39,618.48,616.59,617.57,2142.0,616.7264,616.8161,614.9312,615.9086,2142.0
2022-05-11 10:20:00,617.78,619.72,617.78,618.91,2400.0,616.118,618.0528,616.118,617.245,2400.0
2022-05-11 10:25:00,619.42,620.23,619.27,619.27,1474.0,617.7536,618.5614,617.604,617.604,1474.0
2022-05-11 10:30:00,621.33,621.33,618.63,619.17,1615.0,619.6585,619.6585,616.9657,617.5043,1615.0
2022-05-11 10:35:00,618.09,620.76,618.09,620.64,1893.0,616.4272,619.09,616.4272,618.9703,1893.0
2022-05-11 10:40:00,621.42,622.66,621.3,622.66,1800.0,619.7482,620.9849,619.6285,620.9849,1800.0
2022-05-11 10:45:00,622.01,622.01,617.54,619.26,14537.0,620.3366,620.3366,615.8787,617.594,14537.0
2022-05-11 10:50:00,619.8,620.04,617.54,618.1,2411.0,618.1326,618.3719,615.8787,616.4371,2411.0
2022-05-11 10:55:00,617.02,618.0,616.82,617.39,8906.0,615.3601,616.3374,615.1606,615.7291,8906.0
2022-05-11 11:00:00,617.58,618.1,617.29,617.86,4671.0,615.9185,616.4371,615.6293,616.1978,4671.0
2022-05-11 11:05:00,618.01,618.6,616.89,616.89,5520.0,616.3474,616.9358,615.2304,615.2304,5520.0
2022-05-11 11:10:00,617.28,618.65,617.01,618.65,1900.0,615.6194,616.9857,615.3501,616.9857,1900.0
2022-05-11 11:15:00,618.66,618.68,616.86,618.68,9137.0,616.9956,617.0156,615.2005,617.0156,9137.0
2022-05-11 11:20:00,618.93,620.05,618.76,619.98,1454.0,617.2649,618.3819,617.0954,618.3121,1454.0
2022-05-11 11:25:00,621.13,621.14,620.2,620.36,603.0,619.459,619.469,618.5315,618.6911,603.0
2022-05-11 11:30:00,621.66,621.93,621.27,621.93,559.0,619.9876,620.2568,619.5986,620.2568,559.0
2022-05-11 11:35:00,622.19,623.37,621.06,623.37,1400.0,620.5161,621.693,619.3892,621.693,1400.0
2022-05-11 11:40:00,622.74,624.04,622.73,624.04,1407.0,621.0647,622.3612,621.0547,622.3612,1407.0
2022-05-11 11:45:00,624.52,624.83,621.89,622.01,1154.0,622.8399,623.149,620.2169,620.3366,1154.0
2022-05-11 11:50:00,621.67,621.67,620.79,621.42,1100.0,619.9975,619.9975,619.1199,619.7482,1100.0
2022-05-11 11:55:00,620.69,622.06,620.69,621.85,1100.0,619.0202,620.3865,619.0202,620.1771,1100.0
2022-05-11 12:00:00,622.07,622.07,620.95,621.89,6880.0,620.3965,620.3965,619.2795,620.2169,6880.0
2022-05-11 12:05:00,622.0,622.18,621.0,621.38,2759.0,620.3267,620.5062,619.3293,619.7083,2759.0
2022-05-11 12:10:00,621.27,621.56,620.65,620.94,2730.0,619.5986,619.8878,618.9803,619.2695,2730.0
2022-05-11 12:15:00,621.1,621.11,620.97,620.97,206.0,619.4291,619.439,619.2994,619.2994,206.0
2022-05-11 12:20:00,621.77,623.13,621.67,623.13,1650.0,620.0973,621.4536,619.9975,621.4536,1650.0
2022-05-11 12:25:00,622.82,622.98,619.8,619.81,2023.0,621.1444,621.304,618.1326,618.1425,2023.0
2022-05-11 12:30:00,618.84,619.53,618.47,619.53,1714.0,617.1752,617.8633,616.8062,617.8633,1714.0
2022-05-11 12:35:00,620.34,621.62,619.79,620.97,1468.0,618.6711,619.9477,618.1226,619.2994,1468.0
2022-05-11 12:40:00,620.83,620.83,619.51,620.37,1397.0,619.1598,619.1598,617.8434,618.701,1397.0
2022-05-11 12:45:00,619.81,621.14,619.81,621.14,1200.0,618.1425,619.469,618.1425,619.469,1200.0
2022-05-11 12:50:00,620.95,620.95,619.88,620.88,2168.0,619.2795,619.2795,618.2124,619.2097,2168.0
2022-05-11 12:55:00,620.0,620.01,619.01,619.01,1600.0,618.332,618.342,617.3447,617.3447,1600.0
2022-05-11 13:00:00,618.59,618.63,617.37,617.52,2088.0,616.9258,616.9657,615.7091,615.8587,2088.0
2022-05-11 13:05:00,617.29,617.91,616.86,617.39,4825.0,615.6293,616.2477,615.2005,615.7291,4825.0
2022-05-11 13:10:00,617.69,617.81,617.07,617.56,1983.0,616.0282,616.1479,615.4099,615.8986,1983.0
2022-05-11 13:15:00,618.09,618.3,617.14,617.14,1641.0,616.4272,616.6366,615.4797,615.4797,1641.0
2022-05-11 13:20:00,616.27,617.32,615.59,617.13,3162.0,614.6121,615.6592,613.9339,615.4698,3162.0
2022-05-11 13:25:00,616.98,616.98,615.58,616.59,2084.0,615.3202,615.3202,613.9239,614.9312,2084.0
2022-05-11 13:30:00,616.05,616.98,616.05,616.98,200.0,614.3927,615.3202,614.3927,615.3202,200.0
2022-05-11 13:35:00,617.0,617.0,616.24,616.24,700.0,615.3401,615.3401,614.5821,614.5821,700.0
2022-05-11 13:40:00,616.09,616.6,615.44,615.95,1606.0,614.4326,614.9412,613.7843,614.2929,1606.0
2022-05-11 13:45:00,615.18,615.98,615.14,615.97,1700.0,613.525,614.3228,613.4851,614.3129,1700.0
2022-05-11 13:50:00,616.79,617.1,615.71,615.89,1800.0,615.1307,615.4398,614.0536,614.2331,1800.0
2022-05-11 13:55:00,616.23,616.23,615.5,615.98,3900.0,614.5722,614.5722,613.8441,614.3228,3900.0
2022-05-11 14:00:00,616.24,616.94,616.21,616.6,2101.0,614.5821,615.2803,614.5522,614.9412,2101.0
2022-05-11 14:05:00,617.57,617.57,615.73,615.76,1540.0,615.9086,615.9086,614.0735,614.1034,1540.0
2022-05-11 14:10:00,615.68,616.78,615.49,616.25,2125.0,614.0237,615.1207,613.8342,614.5921,2125.0
2022-05-11 14:15:00,616.99,616.99,616.09,616.63,1740.0,615.3301,615.3301,614.4326,614.9711,1740.0
2022-05-11 14:20:00,615.67,617.13,615.5,617.13,1762.0,614.0137,615.4698,613.8441,615.4698,1762.0
2022-05-11 14:25:00,618.31,618.31,616.48,616.88,1100.0,616.6466,616.6466,614.8215,615.2204,1100.0
2022-05-11 14:30:00,615.88,616.38,615.63,615.94,1900.0,614.2231,614.7218,613.9738,614.283,1900.0
2022-05-11 14:35:00,617.1,618.45,616.67,618.45,1600.0,615.4398,616.7862,615.011,616.7862,1600.0
2022-05-11 14:40:00,619.04,619.4,618.45,619.36,1800.0,617.3746,617.7336,616.7862,617.6938,1800.0
2022-05-11 14:45:00,619.87,620.5,618.91,618.91,3150.0,618.2024,618.8307,617.245,617.245,3150.0
2022-05-11 14:50:00,619.1,619.25,616.6,616.6,2000.0,617.4345,617.5841,614.9412,614.9412,2000.0
2022-05-11 14:55:00,617.21,617.45,616.35,617.45,2317.0,615.5495,615.7889,614.6919,615.7889,2317.0
2022-05-11 15:00:00,616.53,617.1,616.05,616.27,1534.0,614.8714,615.4398,614.3927,614.6121,1534.0
2022-05-11 15:05:00,615.55,616.32,615.24,616.32,2544.0,613.894,614.6619,613.5848,614.6619,2544.0
2022-05-11 15:10:00,615.86,616.51,615.45,616.5,3174.0,614.2032,614.8514,613.7943,614.8415,3174.0
2022-05-11 15:15:00,616.19,617.25,615.88,616.34,3200.0,614.5323,615.5894,614.2231,614.6819,3200.0
2022-05-11 15:20:00,615.99,617.23,615.48,615.84,1936.0,614.3328,615.5695,613.8242,614.1832,1936.0
2022-05-11 15:25:00,615.91,616.7,615.44,615.97,3308.0,614.253,615.0409,613.7843,614.3129,3308.0
2022-05-11 15:30:00,616.22,616.22,615.48,615.48,1708.0,614.5622,614.5622,613.8242,613.8242,1708.0
2022-05-11 15:35:00,615.81,615.84,614.58,614.82,5925.0,614.1533,614.1832,612.9266,613.166,5925.0
2022-05-11 15:40:00,614.38,614.9,613.61,613.98,5193.0,612.7272,613.2458,611.9592,612.3282,5193.0
2022-05-11 15:45:00,613.74,615.06,613.14,613.75,7375.0,612.0889,613.4053,611.4905,612.0988,7375.0
2022-05-11 15:50:00,613.38,613.5,611.85,612.61,18319.0,611.7298,611.8495,610.204,610.9619,18319.0
2022-05-11 15:55:00,612.83,613.32,612.28,613.28,34855.0,611.1813,611.67,610.6328,611.6301,34855.0
2022-05-12 09:30:00,606.79,610.3,606.77,610.21,129725.0,605.1576,608.6581,605.1376,608.5684,129725.0
2022-05-12 09:35:00,611.0,616.99,610.46,616.59,2424.0,609.3562,615.3301,608.8177,614.9312,2424.0
2022-05-12 09:40:00,618.78,621.01,617.98,620.51,4000.0,617.1153,619.3393,616.3175,618.8407,4000.0
2022-05-12 09:45:00,620.46,624.32,620.46,623.28,7583.0,618.7908,622.6404,618.7908,621.6032,7583.0
2022-05-12 09:50:00,623.83,623.83,620.32,622.85,2324.0,622.1517,622.1517,618.6512,621.1744,2324.0
2022-05-12 09:55:00,622.83,622.83,618.07,618.07,1449.0,621.1544,621.1544,616.4072,616.4072,1449.0
2022-05-12 10:00:00,619.09,621.23,617.85,620.88,4790.0,617.4245,619.5587,616.1878,619.2097,4790.0
2022-05-12 10:05:00,619.83,622.61,619.79,622.61,2841.0,618.1625,620.935,618.1226,620.935,2841.0
2022-05-12 10:10:00,621.78,621.78,619.02,621.02,3151.0,620.1072,620.1072,617.3547,619.3493,3151.0
2022-05-12 10:15:00,620.05,620.66,619.46,619.46,1700.0,618.3819,618.9903,617.7935,617.7935,1700.0
2022-05-12 10:20:00,620.03,621.78,619.39,620.63,7329.0,618.362,620.1072,617.7237,618.9603,7329.0
2022-05-12 10:25:00,621.92,622.87,620.35,621.37,2400.0,620.2469,621.1943,618.6811,619.6983,2400.0
2022-05-12 10:30:00,621.27,621.27,619.32,620.12,2600.0,619.5986,619.5986,617.6539,618.4517,2600.0
2022-05-12 10:35:00,619.79,624.92,619.79,624.92,2531.0,618.1226,623.2388,618.1226,623.2388,2531.0
2022-05-12 10:40:00,623.88,623.88,622.46,623.46,5346.0,622.2016,622.2016,620.7854,621.7827,5346.0
2022-05-12 10:45:00,622.49,625.3,622.41,623.63,2807.0,620.8153,623.6178,620.7356,621.9523,2807.0
2022-05-12 10:50:00,624.39,625.52,624.25,624.8,2554.0,622.7102,623.8372,622.5706,623.1191,2554.0
2022-05-12 10:55:00,624.47,626.46,624.33,624.33,2977.0,622.79,624.7747,622.6504,622.6504,2977.0
2022-05-12 11:00:00,624.18,625.06,622.04,625.06,2596.0,622.5008,623.3784,620.3665,623.3784,2596.0
2022-05-12 11:05:00,625.14,625.96,625.14,625.96,1105.0,623.4582,624.276,623.4582,624.276,1105.0
2022-05-12 11:10:00,626.02,626.53,622.74,623.36,2802.0,624.3358,624.8445,621.0647,621.683,2802.0
2022-05-12 11:15:00,622.65,622.7,622.06,622.06,463.0,620.9749,621.0248,620.3865,620.3865,463.0
2022-05-12 11:20:00,622.61,624.9,622.61,623.62,3653.0,620.935,623.2189,620.935,621.9423,3653.0
2022-05-12 11:25:00,624.09,624.1,622.78,623.84,1400.0,622.411,622.421,621.1046,622.1617,1400.0
2022-05-12 11:30:00,623.88,624.02,621.63,623.05,4329.0,622.2016,622.3412,619.9576,621.3738,4329.0
2022-05-12 11:35:00,623.1,623.59,622.19,623.08,2458.0,621.4237,621.9124,620.5161,621.4037,2458.0
2022-05-12 11:40:00,623.07,623.07,621.09,621.38,1120.0,621.3938,621.3938,619.4191,619.7083,1120.0
2022-05-12 11:45:00,621.57,622.93,621.0,622.93,1500.0,619.8978,621.2542,619.3293,621.2542,1500.0
2022-05-12 11:50:00,623.03,623.72,621.75,622.91,1718.0,621.3539,622.042,620.0773,621.2342,1718.0
2022-05-12 11:55:00,622.25,623.67,622.03,623.64,5271.0,620.576,621.9922,620.3566,621.9622,5271.0
2022-05-12 12:00:00,623.64,625.67,623.56,625.07,6655.0,621.9622,623.9868,621.8825,623.3884,6655.0
2022-05-12 12:05:00,624.76,625.33,624.57,624.96,2109.0,623.0792,623.6477,622.8897,623.2787,2109.0
2022-05-12 12:10:00,624.92,626.71,624.46,626.71,2500.0,623.2388,625.024,622.78,625.024,2500.0
2022-05-12 12:15:00,627.01,627.21,625.03,625.96,1424.0,625.3232,625.5226,623.3485,624.276,1424.0
2022-05-12 12:20:00,626.36,627.12,626.33,627.12,700.0,624.6749,625.4329,624.645,625.4329,700.0
2022-05-12 12:25:00,627.37,628.27,627.37,628.06,2168.0,625.6822,626.5798,625.6822,626.3704,2168.0
2022-05-12 12:30:00,628.46,628.81,627.87,628.5,2508.0,626.7693,627.1183,626.1809,626.8092,2508.0
2022-05-12 12:35:00,628.56,629.94,628.48,629.39,2292.0,626.869,628.2453,626.7892,627.6968,2292.0
2022-05-12 12:40:00,629.29,630.0,627.8,630.0,3954.0,627.597,628.3051,626.1111,628.3051,3954.0
2022-05-12 12:45:00,629.86,630.46,628.85,628.86,2503.0,628.1655,628.7639,627.1582,627.1682,2503.0
2022-05-12 12:50:00,629.47,630.58,629.47,630.0,2356.0,627.7766,628.8836,627.7766,628.3051,2356.0
2022-05-12 12:55:00,630.13,630.74,629.24,629.65,1158.0,628.4348,629.0431,627.5472,627.9561,1158.0
2022-05-12 13:00:00,629.02,630.31,628.79,629.04,4435.0,627.3278,628.6143,627.0984,627.3477,4435.0
2022-05-12 13:05:00,628.93,630.23,628.92,630.23,1034.0,627.238,628.5345,627.228,628.5345,1034.0
2022-05-12 13:10:00,630.33,631.0,629.99,630.27,1300.0,628.6342,629.3024,628.2952,628.5744,1300.0
2022-05-12 13:15:00,629.7,630.42,627.67,628.11,2660.0,628.0059,628.724,625.9814,626.4202,2660.0
2022-05-12 13:20:00,629.11,629.11,628.12,628.13,789.0,627.4175,627.4175,626.4302,626.4402,789.0
2022-05-12 13:25:00,628.57,629.16,628.27,629.16,1800.0,626.879,627.4674,626.5798,627.4674,1800.0
2022-05-12 13:30:00,628.78,628.78,626.7,626.85,1131.0,627.0884,627.0884,625.014,625.1636,1131.0
2022-05-12 13:35:00,627.45,627.73,626.18,626.71,3297.0,625.762,626.0412,624.4954,625.024,3297.0
2022-05-12 13:40:00,626.8,628.11,626.69,627.68,4057.0,625.1137,626.4202,625.004,625.9914,4057.0
2022-05-12 13:45:00,627.83,627.83,626.5,627.34,2737.0,626.141,626.141,624.8145,625.6523,2737.0
2022-05-12 13:50:00,627.33,630.19,627.33,629.74,4263.0,625.6423,628.4946,625.6423,628.0458,4263.0
2022-05-12 13:55:00,630.76,631.19,629.34,629.34,1250.0,629.0631,629.4919,627.6469,627.6469,1250.0
2022-05-12 14:00:00,629.5,631.04,629.5,630.35,1100.0,627.8065,629.3423,627.8065,628.6542,1100.0
2022-05-12 14:05:00,629.88,630.71,629.66,629.88,1895.0,628.1855,629.0132,627.966,628.1855,1895.0
2022-05-12 14:10:00,629.6,631.0,629.44,631.0,2349.0,627.9062,629.3024,627.7466,629.3024,2349.0
2022-05-12 14:15:00,630.72,631.43,630.31,630.61,3543.0,629.0232,629.7313,628.6143,628.9135,3543.0
2022-05-12 14:20:00,630.89,631.23,630.35,631.0,2658.0,629.1927,629.5318,628.6542,629.3024,2658.0
2022-05-12 14:25:00,630.66,632.03,630.62,630.93,2926.0,628.9634,630.3297,628.9235,629.2326,2926.0
2022-05-12 14:30:00,631.22,632.11,631.0,631.83,2959.0,629.5218,630.4095,629.3024,630.1302,2959.0
2022-05-12 14:35:00,631.4,631.86,630.84,631.1,3564.0,629.7014,630.1601,629.1429,629.4022,3564.0
2022-05-12 14:40:00,631.45,632.13,630.7,630.92,2729.0,629.7512,630.4294,629.0032,629.2227,2729.0
2022-05-12 14:45:00,631.29,631.32,629.21,629.83,10700.0,629.5917,629.6216,627.5173,628.1356,10700.0
2022-05-12 14:50:00,629.74,631.32,629.73,631.05,1353.0,628.0458,629.6216,628.0359,629.3523,1353.0
2022-05-12 14:55:00,630.86,630.86,630.34,630.34,1911.0,629.1628,629.1628,628.6442,628.6442,1911.0
2022-05-12 15:00:00,630.52,632.04,629.84,632.04,2097.0,628.8237,630.3396,628.1456,630.3396,2097.0
2022-05-12 15:05:00,631.3,631.3,629.81,630.35,1362.0,629.6016,629.6016,628.1156,628.6542,1362.0
2022-05-12 15:10:00,629.7,630.47,629.57,630.33,2322.0,628.0059,628.7739,627.8763,628.6342,2322.0
2022-05-12 15:15:00,630.82,632.36,630.39,632.36,1400.0,629.1229,630.6588,628.6941,630.6588,1400.0
2022-05-12 15:20:00,632.3,634.19,631.99,633.19,2812.0,630.5989,632.4839,630.2898,631.4865,2812.0
2022-05-12 15:25:00,634.16,634.16,631.99,632.5,3450.0,632.4539,632.4539,630.2898,630.7984,3450.0
2022-05-12 15:30:00,632.43,633.68,632.43,632.91,2500.0,630.7286,631.9752,630.7286,631.2073,2500.0
2022-05-12 15:35:00,632.76,633.57,632.2,632.69,8131.0,631.0577,631.8655,630.4992,630.9879,8131.0
2022-05-12 15:40:00,632.68,632.78,630.18,630.65,10849.0,630.9779,631.0777,628.4846,628.9534,10849.0
2022-05-12 15:45:00,630.66,631.97,630.49,630.53,10937.0,628.9634,630.2698,628.7938,628.8337,10937.0
2022-05-12 15:50:00,630.77,632.72,630.57,632.49,13048.0,629.0731,631.0178,628.8736,630.7884,13048.0
2022-05-12 15:55:00,632.5,634.15,632.15,633.82,29302.0,630.7984,632.444,630.4493,632.1149,29302.0
2022-05-13 09:30:00,635.38,635.96,633.23,634.22,14379.0,633.6707,634.2491,631.5264,632.5138,14379.0
2022-05-13 09:35:00,635.97,638.6,635.97,637.84,4507.0,634.2591,636.882,634.2591,636.124,4507.0
2022-05-13 09:40:00,635.85,635.85,632.24,632.26,1485.0,634.1394,634.1394,630.5391,630.5591,1485.0
2022-05-13 09:45:00,632.19,632.93,629.08,630.89,2810.0,630.4892,631.2272,627.3876,629.1927,2810.0
2022-05-13 09:50:00,630.82,632.31,629.7,632.31,1530.0,629.1229,630.6089,628.0059,630.6089,1530.0
2022-05-13 09:55:00,632.77,633.85,632.16,633.06,1938.0,631.0677,632.1448,630.4593,631.3569,1938.0
2022-05-13 10:00:00,635.97,637.12,634.84,635.51,3099.0,634.2591,635.406,633.1321,633.8003,3099.0
2022-05-13 10:05:00,635.22,635.85,634.08,635.11,1460.0,633.5111,634.1394,632.3742,633.4014,1460.0
2022-05-13 10:10:00,634.37,638.09,634.36,638.09,1928.0,632.6634,636.3734,632.6534,636.3734,1928.0
2022-05-13 10:15:00,637.5,637.5,633.79,634.27,700.0,635.785,635.785,632.0849,632.5636,700.0
2022-05-13 10:20:00,634.69,637.46,634.69,637.46,1989.0,632.9825,635.7451,632.9825,635.7451,1989.0
2022-05-13 10:25:00,636.38,636.38,634.99,634.99,700.0,634.668,634.668,633.2817,633.2817,700.0
2022-05-13 10:30:00,635.22,635.79,634.29,635.52,2205.0,633.5111,634.0796,632.5836,633.8103,2205.0
2022-05-13 10:35:00,635.39,635.9,634.06,635.43,800.0,633.6806,634.1893,632.3542,633.7205,800.0
2022-05-13 10:40:00,633.82,633.93,633.0,633.56,1188.0,632.1149,632.2246,631.2971,631.8556,1188.0
2022-05-13 10:45:00,632.86,633.98,632.41,633.98,1100.0,631.1574,632.2744,630.7086,632.2744,1100.0
2022-05-13 10:50:00,632.85,635.88,632.85,635.88,3803.0,631.1475,634.1693,631.1475,634.1693,3803.0
2022-05-13 10:55:00,636.27,636.28,635.18,635.41,600.0,634.5583,634.5682,633.4712,633.7006,600.0
2022-05-13 11:00:00,635.28,636.11,635.03,635.19,1241.0,633.5709,634.3987,633.3216,633.4812,1241.0
2022-05-13 11:05:00,633.72,633.97,633.14,633.97,700.0,632.0151,632.2645,631.4367,632.2645,700.0
2022-05-13 11:10:00,633.16,633.29,632.6,633.29,1010.0,631.4566,631.5863,630.8981,631.5863,1010.0
2022-05-13 11:15:00,632.38,633.56,631.98,632.04,1720.0,630.6787,631.8556,630.2798,630.3396,1720.0
2022-05-13 11:20:00,632.26,632.8,632.26,632.63,400.0,630.5591,631.0976,630.5591,630.9281,400.0
2022-05-13 11:25:00,632.4,634.83,632.4,634.83,2500.0,630.6987,633.1221,630.6987,633.1221,2500.0
2022-05-13 11:30:00,634.01,636.56,634.01,636.0,3491.0,632.3043,634.8475,632.3043,634.289,3491.0
2022-05-13 11:35:00,635.91,636.74,635.33,635.59,4497.0,634.1992,635.027,633.6208,633.8801,4497.0
2022-05-13 11:40:00,635.79,637.07,635.73,636.75,4400.0,634.0796,635.3561,634.0197,635.037,4400.0
2022-05-13 11:45:00,636.64,637.2,635.86,636.81,2010.0,634.9273,635.4858,634.1494,635.0968,2010.0
2022-05-13 11:50:00,637.12,637.53,636.97,636.97,600.0,635.406,635.8149,635.2564,635.2564,600.0
2022-05-13 11:55:00,637.77,638.77,637.33,638.77,2449.0,636.0542,637.0515,635.6154,637.0515,2449.0
2022-05-13 12:00:00,638.79,639.02,637.86,637.87,1300.0,637.0715,637.3009,636.144,636.154,1300.0
2022-05-13 12:05:00,638.94,639.39,638.54,639.27,1622.0,637.2211,637.6699,636.8222,637.5502,1622.0
2022-05-13 12:10:00,639.29,639.35,638.87,639.3,1544.0,637.5701,637.63,637.1513,637.5801,1544.0
2022-05-13 12:15:00,639.49,639.49,639.0,639.44,4240.0,637.7696,637.7696,637.2809,637.7197,4240.0
2022-05-13 12:20:00,639.43,640.0,639.13,640.0,3029.0,637.7098,638.2782,637.4106,638.2782,3029.0
2022-05-13 12:25:00,640.05,640.2,639.48,640.0,2661.0,638.3281,638.4777,637.7596,638.2782,2661.0
2022-05-13 12:30:00,639.92,640.26,639.77,639.8,920.0,638.1984,638.5375,638.0488,638.0788,920.0
2022-05-13 12:35:00,639.53,640.13,639.16,639.5,2022.0,637.8095,638.4079,637.4405,637.7796,2022.0
2022-05-13 12:40:00,639.7,640.08,639.05,639.44,3070.0,637.979,638.358,637.3308,637.7197,3070.0
2022-05-13 12:45:00,639.44,639.61,638.56,639.5,3542.0,637.7197,637.8893,636.8421,637.7796,3542.0
2022-05-13 12:50:00,639.65,640.67,639.57,640.51,2528.0,637.9292,638.9464,637.8494,638.7869,2528.0
2022-05-13 12:55:00,640.93,641.08,640.08,640.77,1167.0,639.2057,639.3553,638.358,639.0462,1167.0
2022-05-13 13:00:00,641.43,641.88,641.11,641.64,1195.0,639.7044,640.1532,639.3852,639.9138,1195.0
2022-05-13 13:05:00,641.69,641.69,640.77,641.51,1208.0,639.9637,639.9637,639.0462,639.7842,1208.0
2022-05-13 13:10:00,641.65,643.6,641.25,643.6,1544.0,639.9238,641.8685,639.5249,641.8685,1544.0
2022-05-13 13:15:00,643.0,643.38,642.54,642.92,1200.0,641.2702,641.6491,640.8114,641.1904,1200.0
2022-05-13 13:20:00,642.92,643.2,642.86,643.2,960.0,641.1904,641.4696,641.1305,641.4696,960.0
2022-05-13 13:25:00,643.5,643.96,642.67,642.67,1700.0,641.7688,642.2276,640.941,640.941,1700.0
2022-05-13 13:30:00,643.35,644.25,643.35,644.25,1010.0,641.6192,642.5168,641.6192,642.5168,1010.0
2022-05-13 13:35:00,643.71,644.57,643.44,644.44,2010.0,641.9782,642.8359,641.709,642.7063,2010.0
2022-05-13 13:40:00,644.13,644.61,643.35,644.57,2025.0,642.3971,642.8758,641.6192,642.8359,2025.0
2022-05-13 13:45:00,644.11,644.11,643.43,643.95,700.0,642.3772,642.3772,641.699,642.2176,700.0
2022-05-13 13:50:00,643.68,644.19,643.41,643.94,1370.0,641.9483,642.457,641.6791,642.2076,1370.0
2022-05-13 13:55:00,643.68,643.9,643.0,643.0,1243.0,641.9483,642.1677,641.2702,641.2702,1243.0
2022-05-13 14:00:00,642.93,642.93,640.01,640.75,2219.0,641.2003,641.2003,638.2882,639.0262,2219.0
2022-05-13 14:05:00,640.31,640.94,640.0,640.94,1302.0,638.5874,639.2157,638.2782,639.2157,1302.0
2022-05-13 14:10:00,640.58,641.62,640.58,640.95,1080.0,638.8567,639.8939,638.8567,639.2257,1080.0
2022-05-13 14:15:00,641.11,641.12,640.82,641.12,500.0,639.3852,639.3952,639.096,639.3952,500.0
2022-05-13 14:20:00,641.49,641.73,641.4,641.73,700.0,639.7642,640.0036,639.6745,640.0036,700.0
2022-05-13 14:25:00,641.99,642.38,640.96,642.38,2525.0,640.2629,640.6518,639.2356,640.6518,2525.0
2022-05-13 14:30:00,643.2,643.95,643.11,643.11,500.0,641.4696,642.2176,641.3799,641.3799,500.0
2022-05-13 14:35:00,643.35,643.35,642.3,642.6,1300.0,641.6192,641.6192,640.572,640.8712,1300.0
2022-05-13 14:40:00,642.83,644.16,642.79,643.86,2000.0,641.1006,642.427,641.0607,642.1278,2000.0
2022-05-13 14:45:00,643.92,643.92,642.56,642.8,1600.0,642.1877,642.1877,640.8313,641.0707,1600.0
2022-05-13 14:50:00,642.92,644.6,642.92,644.58,1160.0,641.1904,642.8659,641.1904,642.8459,1160.0
2022-05-13 14:55:00,644.97,645.14,644.82,644.97,712.0,643.2349,643.4044,643.0853,643.2349,712.0
2022-05-13 15:00:00,644.84,645.98,644.83,645.42,1594.0,643.1052,644.2421,643.0952,643.6836,1594.0
2022-05-13 15:05:00,646.35,646.39,645.58,646.39,750.0,644.6111,644.651,643.8432,644.651,750.0
2022-05-13 15:10:00,646.01,646.33,645.6,646.0,1986.0,644.2721,644.5912,643.8632,644.2621,1986.0
2022-05-13 15:15:00,646.05,646.82,645.81,646.65,2561.0,644.312,645.0799,644.0726,644.9103,2561.0
2022-05-13 15:20:00,646.45,647.62,646.1,647.62,17378.0,644.7109,645.8777,644.3618,645.8777,17378.0
2022-05-13 15:25:00,647.54,648.49,647.27,648.23,2591.0,645.7979,646.7454,645.5287,646.4861,2591.0
2022-05-13 15:30:00,648.12,648.15,646.49,646.49,3200.0,646.3764,646.4063,644.7508,644.7508,3200.0
2022-05-13 15:35:00,646.73,646.73,645.45,646.14,8760.0,644.9901,644.9901,643.7136,644.4017,8760.0
2022-05-13 15:40:00,646.42,647.18,645.93,646.72,9267.0,644.681,645.4389,644.1923,644.9802,9267.0
2022-05-13 15:45:00,646.5,647.3,644.29,644.36,11530.0,644.7607,645.5586,642.5567,642.6265,11530.0
2022-05-13 15:50:00,645.09,647.0,643.58,647.0,17980.0,643.3545,645.2594,641.8486,645.2594,17980.0
2022-05-13 15:55:00,646.59,646.89,644.93,645.99,18223.0,644.8505,645.1497,643.195,644.2521,18223.0
2022-05-16 09:30:00,641.45,645.04,640.18,645.04,8610.0,639.7243,643.3047,638.4577,643.3047,8610.0
2022-05-16 09:35:00,645.11,647.81,644.4,645.32,1035.0,643.3745,646.0672,642.6664,643.5839,1035.0
2022-05-16 09:40:00,645.86,645.86,643.73,643.89,1500.0,644.1225,644.1225,641.9982,642.1578,1500.0
2022-05-16 09:45:00,645.07,646.5,644.04,644.89,3000.0,643.3346,644.7607,642.3074,643.1551,3000.0
2022-05-16 09:50:00,644.83,645.23,642.7,644.98,1745.0,643.0952,643.4942,640.971,643.2448,1745.0
2022-05-16 09:55:00,644.43,647.21,644.42,646.46,1768.0,642.6963,645.4688,642.6863,644.7208,1768.0
2022-05-16 10:00:00,646.34,647.83,645.41,647.82,2177.0,644.6012,646.0872,643.6737,646.0772,2177.0
2022-05-16 10:05:00,647.27,648.49,647.12,648.06,2047.0,645.5287,646.7454,645.3791,646.3165,2047.0
2022-05-16 10:10:00,648.14,650.12,648.08,650.12,1776.0,646.3963,648.371,646.3365,648.371,1776.0
2022-05-16 10:15:00,650.26,650.5,648.76,648.76,1728.0,648.5106,648.75,647.0147,647.0147,1728.0
2022-05-16 10:20:00,648.94,650.45,648.45,649.89,7320.0,647.1942,648.7001,646.7055,648.1416,7320.0
2022-05-16 10:25:00,648.74,650.34,648.7,649.95,1207.0,646.9947,648.5904,646.9548,648.2015,1207.0
2022-05-16 10:30:00,649.44,649.92,648.88,649.92,1520.0,647.6928,648.1715,647.1343,648.1715,1520.0
2022-05-16 10:35:00,648.95,650.45,648.91,649.88,2426.0,647.2042,648.7001,647.1643,648.1316,2426.0
2022-05-16 10:40:00,650.32,651.96,650.31,651.54,3408.0,648.5705,650.2061,648.5605,649.7872,3408.0
2022-05-16 10:45:00,651.51,651.52,649.2,649.2,1701.0,649.7573,649.7672,647.4535,647.4535,1701.0
2022-05-16 10:50:00,649.31,650.54,649.2,650.54,1556.0,647.5632,648.7899,647.4535,648.7899,1556.0
2022-05-16 10:55:00,650.23,652.26,650.23,651.35,1349.0,648.4807,650.5052,648.4807,649.5977,1349.0
2022-05-16 11:00:00,651.27,651.27,649.9,649.91,1113.0,649.5179,649.5179,648.1516,648.1616,1113.0
2022-05-16 11:05:00,650.5,650.55,649.6,650.37,2710.0,648.75,648.7998,647.8524,648.6203,2710.0
2022-05-16 11:10:00,650.2,650.98,649.57,650.98,2273.0,648.4508,649.2287,647.8225,649.2287,2273.0
2022-05-16 11:15:00,651.12,651.76,650.52,651.36,3498.0,649.3683,650.0066,648.7699,649.6077,3498.0
2022-05-16 11:20:00,651.76,652.73,651.72,652.5,1600.0,650.0066,650.974,649.9667,650.7446,1600.0
2022-05-16 11:25:00,652.34,652.58,651.72,652.18,1905.0,650.585,650.8244,649.9667,650.4255,1905.0
2022-05-16 11:30:00,652.38,654.42,652.38,654.0,3061.0,650.6249,652.6594,650.6249,652.2406,3061.0
2022-05-16 11:35:00,654.39,654.52,653.31,654.24,1300.0,652.6295,652.7592,651.5524,652.4799,1300.0
2022-05-16 11:40:00,654.18,655.03,654.13,654.99,2164.0,652.4201,653.2678,652.3702,653.2279,2164.0
2022-05-16 11:45:00,654.24,654.34,653.67,653.67,600.0,652.4799,652.5797,651.9115,651.9115,600.0
2022-05-16 11:50:00,654.31,654.59,653.88,653.88,1898.0,652.5497,652.829,652.1209,652.1209,1898.0
2022-05-16 11:55:00,653.84,654.45,653.5,654.45,1800.0,652.081,652.6894,651.7419,652.6894,1800.0
2022-05-16 12:00:00,654.11,654.11,653.05,653.05,847.0,652.3503,652.3503,651.2931,651.2931,847.0
2022-05-16 12:05:00,651.67,652.5,651.66,651.75,952.0,649.9168,650.7446,649.9069,649.9966,952.0
2022-05-16 12:10:00,651.34,651.34,650.51,650.51,300.0,649.5877,649.5877,648.76,648.76,300.0
2022-05-16 12:15:00,650.46,650.46,649.54,649.96,1802.0,648.7101,648.7101,647.7926,648.2114,1802.0
2022-05-16 12:20:00,650.09,650.65,650.03,650.47,1817.0,648.3411,648.8996,648.2812,648.7201,1817.0
2022-05-16 12:25:00,650.71,651.75,650.14,651.75,1740.0,648.9594,649.9966,648.3909,649.9966,1740.0
2022-05-16 12:30:00,651.9,652.24,651.55,651.56,700.0,650.1462,650.4853,649.7972,649.8071,700.0
2022-05-16 12:35:00,651.79,652.56,651.33,651.33,2238.0,650.0365,650.8044,649.5777,649.5777,2238.0
2022-05-16 12:40:00,651.77,652.29,651.77,651.95,1815.0,650.0166,650.5352,650.0166,650.1961,1815.0
2022-05-16 12:45:00,651.83,652.85,651.67,652.85,1415.0,650.0764,651.0937,649.9168,651.0937,1415.0
2022-05-16 12:50:00,652.86,652.86,651.18,651.19,1412.0,651.1036,651.1036,649.4282,649.4381,1412.0
2022-05-16 12:55:00,651.19,651.46,651.0,651.15,1400.0,649.4381,649.7074,649.2486,649.3982,1400.0
2022-05-16 13:00:00,651.14,652.98,651.12,652.58,4431.0,649.3883,651.2233,649.3683,650.8244,4431.0
2022-05-16 13:05:00,652.41,653.7,652.01,653.57,1674.0,650.6548,651.9414,650.2559,651.8117,1674.0
2022-05-16 13:10:00,653.38,654.1,653.14,653.75,1380.0,651.6222,652.3403,651.3829,651.9912,1380.0
2022-05-16 13:15:00,653.75,653.75,653.24,653.74,1712.0,651.9912,651.9912,651.4826,651.9813,1712.0
2022-05-16 13:20:00,653.41,654.21,653.34,653.4,1000.0,651.6522,652.45,651.5823,651.6422,1000.0
2022-05-16 13:25:00,653.3,654.1,653.3,653.8,1400.0,651.5424,652.3403,651.5424,652.0411,1400.0
2022-05-16 13:30:00,654.17,654.38,653.98,654.1,644.0,652.4101,652.6195,652.2206,652.3403,644.0
2022-05-16 13:35:00,654.16,654.87,653.94,654.6,3118.0,652.4001,653.1082,652.1807,652.839,3118.0
2022-05-16 13:40:00,655.0,655.18,654.45,655.02,2507.0,653.2379,653.4174,652.6894,653.2578,2507.0
2022-05-16 13:45:00,655.0,655.61,654.85,655.0,2226.0,653.2379,653.8462,653.0883,653.2379,2226.0
2022-05-16 13:50:00,655.9,655.96,654.56,654.57,627.0,654.1355,654.1953,652.7991,652.809,627.0
2022-05-16 13:55:00,655.38,655.38,654.82,654.83,300.0,653.6169,653.6169,653.0584,653.0683,300.0
2022-05-16 14:00:00,655.41,655.41,654.93,654.93,546.0,653.6468,653.6468,653.1681,653.1681,546.0
2022-05-16 14:05:00,655.29,655.57,655.29,655.57,200.0,653.5271,653.8063,653.5271,653.8063,200.0
2022-05-16 14:10:00,655.5,655.63,655.06,655.06,500.0,653.7365,653.8662,653.2977,653.2977,500.0
2022-05-16 14:15:00,655.01,655.08,654.87,654.88,600.0,653.2478,653.3177,653.1082,653.1182,600.0
2022-05-16 14:20:00,654.97,655.32,654.79,655.32,1118.0,653.208,653.557,653.0284,653.557,1118.0
2022-05-16 14:25:00,655.02,655.99,655.02,655.99,400.0,653.2578,654.2252,653.2578,654.2252,400.0
2022-05-16 14:30:00,655.91,656.45,655.84,656.0,1568.0,654.1454,654.684,654.0756,654.2352,1568.0
2022-05-16 14:35:00,656.29,656.29,655.58,655.58,400.0,654.5244,654.5244,653.8163,653.8163,400.0
2022-05-16 14:40:00,656.0,656.33,655.09,655.09,800.0,654.2352,654.5643,653.3276,653.3276,800.0
2022-05-16 14:45:00,654.88,654.88,654.55,654.73,1411.0,653.1182,653.1182,652.7891,652.9686,1411.0
2022-05-16 14:50:00,655.16,655.38,654.54,654.94,2376.0,653.3974,653.6169,652.7791,653.178,2376.0
2022-05-16 14:55:00,654.96,655.51,654.96,655.51,1400.0,653.198,653.7465,653.198,653.7465,1400.0
2022-05-16 15:00:00,655.42,655.42,655.12,655.25,700.0,653.6567,653.6567,653.3576,653.4872,700.0
2022-05-16 15:05:00,655.36,655.66,655.13,655.13,916.0,653.5969,653.8961,653.3675,653.3675,916.0
2022-05-16 15:10:00,654.19,654.73,653.94,654.52,2500.0,652.4301,652.9686,652.1807,652.7592,2500.0
2022-05-16 15:15:00,654.41,654.99,654.41,654.9,4053.0,652.6495,653.2279,652.6495,653.1381,4053.0
2022-05-16 15:20:00,654.46,654.59,653.71,653.71,1014.0,652.6993,652.829,651.9513,651.9513,1014.0
2022-05-16 15:25:00,654.0,654.66,653.99,654.37,1970.0,652.2406,652.8988,652.2306,652.6096,1970.0
2022-05-16 15:30:00,654.21,654.83,654.11,654.5,2428.0,652.45,653.0683,652.3503,652.7392,2428.0
2022-05-16 15:35:00,654.33,654.68,653.81,653.82,4967.0,652.5697,652.9187,652.0511,652.061,4967.0
2022-05-16 15:40:00,654.33,654.38,653.37,653.88,5390.0,652.5697,652.6195,651.6123,652.1209,5390.0
2022-05-16 15:45:00,653.8,654.3,652.3,652.5,5036.0,652.0411,652.5398,650.5451,650.7446,5036.0
2022-05-16 15:50:00,652.76,654.57,652.76,653.61,5197.0,651.0039,652.809,651.0039,651.8516,5197.0
2022-05-16 15:55:00,653.81,655.25,653.47,655.25,40290.0,652.0511,653.4872,651.712,653.4872,40290.0
2022-05-17 09:30:00,661.87,663.51,655.0,656.17,20064.0,660.0894,661.725,653.2379,654.4047,20064.0
2022-05-17 09:35:00,656.17,658.17,651.81,652.03,5480.0,654.4047,656.3993,650.0565,650.2759,5480.0
2022-05-17 09:40:00,654.86,658.14,653.31,657.13,10231.0,653.0983,656.3694,651.5524,655.3621,10231.0
2022-05-17 09:45:00,657.83,659.38,656.83,658.67,2779.0,656.0603,657.6061,655.063,656.898,2779.0
2022-05-17 09:50:00,658.69,658.71,656.79,657.63,2861.0,656.9179,656.9379,655.0231,655.8608,2861.0
2022-05-17 09:55:00,658.11,661.03,657.62,659.68,5430.0,656.3395,659.2517,655.8508,657.9053,5430.0
2022-05-17 10:00:00,660.21,663.18,660.2,663.0,2820.0,658.4339,661.3959,658.4239,661.2164,2820.0
2022-05-17 10:05:00,662.95,663.38,661.18,661.74,6603.0,661.1665,661.5953,659.4012,659.9597,6603.0
2022-05-17 10:10:00,661.48,663.8,661.47,662.77,2170.0,659.7004,662.0142,659.6905,660.987,2170.0
2022-05-17 10:15:00,662.7,663.16,662.1,662.61,3110.0,660.9172,661.3759,660.3188,660.8274,3110.0
2022-05-17 10:20:00,662.5,662.51,660.0,660.61,6300.0,660.7177,660.7277,658.2244,658.8328,6300.0
2022-05-17 10:25:00,660.31,660.63,659.44,659.44,1807.0,658.5336,658.8527,657.6659,657.6659,1807.0
2022-05-17 10:30:00,659.96,661.51,659.94,661.51,3550.0,658.1845,659.7304,658.1646,659.7304,3550.0
2022-05-17 10:35:00,662.46,663.85,662.02,663.16,3530.0,660.6778,662.0641,660.239,661.3759,3530.0
2022-05-17 10:40:00,661.94,662.24,661.27,661.72,2337.0,660.1592,660.4584,659.491,659.9398,2337.0
2022-05-17 10:45:00,661.22,663.64,661.22,663.64,2101.0,659.4411,661.8546,659.4411,661.8546,2101.0
2022-05-17 10:50:00,662.39,662.54,662.23,662.23,300.0,660.608,660.7576,660.4484,660.4484,300.0
2022-05-17 10:55:00,663.16,663.8,663.16,663.47,800.0,661.3759,662.0142,661.3759,661.6851,800.0
2022-05-17 11:00:00,663.42,663.76,661.62,662.73,1744.0,661.6352,661.9743,659.8401,660.9471,1744.0
2022-05-17 11:05:00,662.66,663.41,662.2,663.25,1610.0,660.8773,661.6252,660.4185,661.4657,1610.0
2022-05-17 11:10:00,663.5,663.5,662.48,662.99,1620.0,661.715,661.715,660.6978,661.2064,1620.0
2022-05-17 11:15:00,662.82,663.35,662.53,662.94,1920.0,661.0368,661.5654,660.7476,661.1565,1920.0
2022-05-17 11:20:00,662.52,663.57,662.52,663.57,601.0,660.7376,661.7848,660.7376,661.7848,601.0
2022-05-17 11:25:00,663.31,663.95,663.3,663.95,1000.0,661.5255,662.1638,661.5155,662.1638,1000.0
2022-05-17 11:30:00,664.57,664.98,664.57,664.7,700.0,662.7821,663.191,662.7821,662.9118,700.0
2022-05-17 11:35:00,664.14,664.16,662.83,662.83,1228.0,662.3533,662.3732,661.0468,661.0468,1228.0
2022-05-17 11:40:00,662.82,663.27,662.32,663.27,1628.0,661.0368,661.4856,660.5382,661.4856,1628.0
2022-05-17 11:45:00,662.77,662.77,661.08,661.08,2243.0,660.987,660.987,659.3015,659.3015,2243.0
2022-05-17 11:50:00,660.87,661.27,660.77,660.77,709.0,659.0921,659.491,658.9924,658.9924,709.0
2022-05-17 11:55:00,660.95,661.19,660.95,661.19,500.0,659.1719,659.4112,659.1719,659.4112,500.0
2022-05-17 12:00:00,661.46,662.06,661.46,662.06,200.0,659.6805,660.2789,659.6805,660.2789,200.0
2022-05-17 12:05:00,661.77,663.79,661.67,663.79,2252.0,659.9897,662.0042,659.8899,662.0042,2252.0
2022-05-17 12:10:00,662.74,663.01,662.27,662.44,702.0,660.9571,661.2263,660.4883,660.6579,702.0
2022-05-17 12:15:00,662.11,663.1,661.61,663.1,2261.0,660.3287,661.3161,659.8301,661.3161,2261.0
2022-05-17 12:20:00,663.13,663.35,663.13,663.35,300.0,661.346,661.5654,661.346,661.5654,300.0
2022-05-17 12:25:00,663.23,664.46,663.0,664.46,2800.0,661.4457,662.6724,661.2164,662.6724,2800.0
2022-05-17 12:30:00,664.45,664.53,663.04,663.04,1400.0,662.6625,662.7422,661.2562,661.2562,1400.0
2022-05-17 12:35:00,663.96,664.33,663.5,663.5,741.0,662.1738,662.5428,661.715,661.715,741.0
2022-05-17 12:40:00,663.96,664.25,663.96,664.25,500.0,662.1738,662.463,662.1738,662.463,500.0
2022-05-17 12:45:00,664.58,665.07,664.35,664.82,2714.0,662.7921,663.2808,662.5627,663.0315,2714.0
2022-05-17 12:50:00,665.03,666.23,665.0,665.57,2216.0,663.2409,664.4377,663.211,663.7794,2216.0
2022-05-17 12:55:00,665.22,665.22,664.93,664.93,615.0,663.4304,663.4304,663.1412,663.1412,615.0
2022-05-17 13:00:00,665.09,665.36,664.63,665.36,1482.0,663.3007,663.57,662.842,663.57,1482.0
2022-05-17 13:05:00,665.88,666.29,665.88,666.29,825.0,664.0886,664.4975,664.0886,664.4975,825.0
2022-05-17 13:10:00,666.12,666.39,666.1,666.37,895.0,664.328,664.5972,664.308,664.5773,895.0
2022-05-17 13:15:00,666.83,668.56,666.63,668.56,11138.0,665.036,666.7614,664.8366,666.7614,11138.0
2022-05-17 13:20:00,668.5,668.87,668.41,668.73,1875.0,666.7016,667.0706,666.6118,666.9309,1875.0
2022-05-17 13:25:00,668.74,669.86,668.32,668.59,6734.0,666.9409,668.0579,666.522,666.7913,6734.0
2022-05-17 13:30:00,668.38,668.74,667.91,668.69,3238.0,666.5819,666.9409,666.1131,666.891,3238.0
2022-05-17 13:35:00,668.38,669.21,668.38,669.15,2728.0,666.5819,667.4096,666.5819,667.3498,2728.0
2022-05-17 13:40:00,669.01,670.28,668.65,670.16,5630.0,667.2102,668.4768,666.8512,668.3571,5630.0
2022-05-17 13:45:00,669.97,670.96,669.97,670.35,2200.0,668.1676,669.1549,668.1676,668.5466,2200.0
2022-05-17 13:50:00,670.32,670.32,668.57,669.25,3301.0,668.5167,668.5167,666.7714,667.4495,3301.0
2022-05-17 13:55:00,668.96,669.2,667.87,667.87,2728.0,667.1603,667.3997,666.0733,666.0733,2728.0
2022-05-17 14:00:00,667.74,668.18,666.78,666.9,2210.0,665.9436,666.3824,664.9862,665.1059,2210.0
2022-05-17 14:05:00,666.75,668.85,666.38,667.92,2341.0,664.9563,667.0506,664.5873,666.1231,2341.0
2022-05-17 14:10:00,667.13,667.24,665.01,665.36,1500.0,665.3352,665.4449,663.2209,663.57,1500.0
2022-05-17 14:15:00,664.43,665.35,664.43,664.53,1413.0,662.6425,663.56,662.6425,662.7422,1413.0
2022-05-17 14:20:00,663.7,663.95,661.35,663.95,1950.0,661.9145,662.1638,659.5708,662.1638,1950.0
2022-05-17 14:25:00,664.78,664.78,663.76,663.76,400.0,662.9916,662.9916,661.9743,661.9743,400.0
2022-05-17 14:30:00,663.61,664.12,663.3,663.67,1178.0,661.8247,662.3333,661.5155,661.8846,1178.0
2022-05-17 14:35:00,662.63,664.27,662.63,664.27,1194.0,660.8473,662.4829,660.8473,662.4829,1194.0
2022-05-17 14:40:00,664.52,665.4,664.22,665.4,809.0,662.7323,663.6099,662.4331,663.6099,809.0
2022-05-17 14:45:00,665.14,666.31,665.14,666.3,1261.0,663.3506,664.5174,663.3506,664.5075,1261.0
2022-05-17 14:50:00,665.55,666.18,665.55,665.97,1510.0,663.7595,664.3878,663.7595,664.1784,1510.0
2022-05-17 14:55:00,665.63,666.85,665.63,666.85,930.0,663.8393,665.056,663.8393,665.056,930.0
2022-05-17 15:00:00,666.57,667.31,666.49,666.49,1150.0,664.7767,665.5148,664.697,664.697,1150.0
2022-05-17 15:05:00,666.26,667.3,666.26,666.53,2042.0,664.4676,665.5048,664.4676,664.7369,2042.0
2022-05-17 15:10:00,666.21,667.16,666.21,666.82,1713.0,664.4177,665.3652,664.4177,665.0261,1713.0
2022-05-17 15:15:00,666.82,666.97,666.35,666.74,2027.0,665.0261,665.1757,664.5573,664.9463,2027.0
2022-05-17 15:20:00,667.12,667.35,666.81,667.18,1566.0,665.3253,665.5547,665.0161,665.3851,1566.0
2022-05-17 15:25:00,667.58,667.69,666.62,667.09,1174.0,665.784,665.8937,664.8266,665.2953,1174.0
2022-05-17 15:30:00,667.15,667.65,665.32,665.32,3170.0,665.3552,665.8538,663.5301,663.5301,3170.0
2022-05-17 15:35:00,665.62,665.86,664.87,664.88,2909.0,663.8293,664.0687,663.0813,663.0913,2909.0
2022-05-17 15:40:00,664.56,665.44,664.42,665.21,3338.0,662.7722,663.6498,662.6325,663.4204,3338.0
2022-05-17 15:45:00,665.21,665.24,664.07,664.95,6072.0,663.4204,663.4503,662.2835,663.1611,6072.0
2022-05-17 15:50:00,664.93,666.44,664.93,666.3,7805.0,663.1412,664.6471,663.1412,664.5075,7805.0
2022-05-17 15:55:00,666.14,668.0,665.73,667.66,22663.0,664.3479,666.2029,663.939,665.8638,22663.0
2022-05-18 09:30:00,660.71,669.69,657.88,668.99,8139.0,658.9325,667.8884,656.1101,667.1902,8139.0
2022-05-18 09:35:00,669.64,671.2,667.22,670.95,6972.0,667.8385,669.3943,665.425,669.145,6972.0
2022-05-18 09:40:00,670.68,672.54,669.95,671.58,3514.0,668.8757,670.7307,668.1477,669.7733,3514.0
2022-05-18 09:45:00,671.56,671.56,667.78,668.45,6066.0,669.7533,669.7533,665.9835,666.6517,6066.0
2022-05-18 09:50:00,667.4,668.16,665.49,668.06,2054.0,665.6045,666.3625,663.6997,666.2627,2054.0
2022-05-18 09:55:00,667.42,669.51,667.14,667.14,3039.0,665.6245,667.7088,665.3452,665.3452,3039.0
2022-05-18 10:00:00,665.92,665.93,664.41,664.96,2006.0,664.1285,664.1385,662.6226,663.1711,2006.0
2022-05-18 10:05:00,664.37,664.37,659.21,660.81,2708.0,662.5827,662.5827,657.4365,659.0322,2708.0
2022-05-18 10:10:00,660.28,661.93,659.86,659.86,2358.0,658.5037,660.1492,658.0848,658.0848,2358.0
2022-05-18 10:15:00,661.4,662.79,660.89,662.79,1100.0,659.6207,661.0069,659.112,661.0069,1100.0
2022-05-18 10:20:00,662.19,664.59,662.18,664.59,4751.0,660.4085,662.8021,660.3986,662.8021,4751.0
2022-05-18 10:25:00,665.63,665.74,663.3,665.13,2377.0,663.8393,663.949,661.5155,663.3406,2377.0
2022-05-18 10:30:00,664.8,666.69,664.8,665.36,2000.0,663.0115,664.8964,663.0115,663.57,2000.0
2022-05-18 10:35:00,664.94,665.43,663.97,665.09,1600.0,663.1511,663.6398,662.1837,663.3007,1600.0
2022-05-18 10:40:00,665.08,666.73,665.06,666.57,1632.0,663.2908,664.9363,663.2708,664.7767,1632.0
2022-05-18 10:45:00,666.57,666.57,665.87,666.16,677.0,664.7767,664.7767,664.0786,664.3679,677.0
2022-05-18 10:50:00,665.86,665.86,665.0,665.0,1104.0,664.0687,664.0687,663.211,663.211,1104.0
2022-05-18 10:55:00,665.32,666.29,664.86,666.29,1712.0,663.5301,664.4975,663.0713,664.4975,1712.0
2022-05-18 11:00:00,665.89,666.91,665.7,666.29,1200.0,664.0986,665.1158,663.9091,664.4975,1200.0
2022-05-18 11:05:00,665.95,665.95,664.58,664.59,3042.0,664.1584,664.1584,662.7921,662.8021,3042.0
2022-05-18 11:10:00,664.55,665.83,664.09,665.83,2826.0,662.7622,664.0387,662.3034,664.0387,2826.0
2022-05-18 11:15:00,665.19,667.38,665.19,667.38,753.0,663.4005,665.5846,663.4005,665.5846,753.0
2022-05-18 11:20:00,667.91,667.93,666.46,666.46,819.0,666.1131,666.1331,664.667,664.667,819.0
2022-05-18 11:25:00,666.85,668.94,666.84,668.16,758.0,665.056,667.1404,665.046,666.3625,758.0
2022-05-18 11:30:00,668.17,668.99,667.73,667.74,2997.0,666.3724,667.1902,665.9336,665.9436,2997.0
2022-05-18 11:35:00,667.55,668.81,667.55,668.75,700.0,665.7541,667.0107,665.7541,666.9509,700.0
2022-05-18 11:40:00,668.32,669.61,668.31,669.53,1550.0,666.522,667.8086,666.5121,667.7288,1550.0
2022-05-18 11:45:00,669.55,670.14,669.26,669.27,1226.0,667.7487,668.3371,667.4595,667.4695,1226.0
2022-05-18 11:50:00,669.74,670.61,668.72,668.72,2100.0,667.9382,668.8059,666.921,666.921,2100.0
2022-05-18 11:55:00,669.1,670.56,668.88,670.56,2305.0,667.2999,668.756,667.0805,668.756,2305.0
2022-05-18 12:00:00,670.68,671.37,670.21,671.36,919.0,668.8757,669.5638,668.407,669.5539,919.0
2022-05-18 12:05:00,670.18,670.18,668.96,669.28,2048.0,668.377,668.377,667.1603,667.4795,2048.0
2022-05-18 12:10:00,668.58,669.87,668.5,669.18,3101.0,666.7813,668.0679,666.7016,667.3797,3101.0
2022-05-18 12:15:00,669.12,669.53,667.38,667.38,2346.0,667.3199,667.7288,665.5846,665.5846,2346.0
2022-05-18 12:20:00,666.93,666.93,666.44,666.45,400.0,665.1358,665.1358,664.6471,664.6571,400.0
2022-05-18 12:25:00,666.45,667.63,666.13,667.63,2748.0,664.6571,665.8339,664.3379,665.8339,2748.0
2022-05-18 12:30:00,667.79,669.14,667.38,669.13,2394.0,665.9935,667.3398,665.5846,667.3299,2394.0
2022-05-18 12:35:00,668.19,668.63,668.19,668.63,200.0,666.3924,666.8312,666.3924,666.8312,200.0
2022-05-18 12:40:00,668.92,669.19,668.71,668.71,500.0,667.1204,667.3897,666.911,666.911,500.0
2022-05-18 12:45:00,668.34,668.34,668.13,668.13,426.0,666.542,666.542,666.3326,666.3326,426.0
2022-05-18 12:50:00,668.35,668.64,667.92,667.99,807.0,666.552,666.8412,666.1231,666.1929,807.0
2022-05-18 12:55:00,668.22,668.92,668.22,668.91,1273.0,666.4223,667.1204,666.4223,667.1105,1273.0
2022-05-18 13:00:00,668.27,668.27,666.9,666.91,400.0,666.4722,666.4722,665.1059,665.1158,400.0
2022-05-18 13:05:00,666.82,667.5,666.52,667.5,2252.0,665.0261,665.7042,664.7269,665.7042,2252.0
2022-05-18 13:10:00,667.45,667.93,666.59,667.93,655.0,665.6544,666.1331,664.7967,666.1331,655.0
2022-05-18 13:15:00,667.6,668.18,667.3,668.18,300.0,665.804,666.3824,665.5048,666.3824,300.0
2022-05-18 13:20:00,669.03,669.03,666.81,666.98,2136.0,667.2301,667.2301,665.0161,665.1856,2136.0
2022-05-18 13:25:00,666.97,667.82,666.11,667.57,1466.0,665.1757,666.0234,664.318,665.7741,1466.0
2022-05-18 13:30:00,667.87,667.87,666.02,666.72,1300.0,666.0733,666.0733,664.2282,664.9263,1300.0
2022-05-18 13:35:00,667.03,668.09,666.86,668.09,2146.0,665.2355,666.2927,665.066,666.2927,2146.0
2022-05-18 13:40:00,667.69,667.69,666.74,666.74,550.0,665.8937,665.8937,664.9463,664.9463,550.0
2022-05-18 13:45:00,667.34,667.34,666.03,666.03,1150.0,665.5447,665.5447,664.2382,664.2382,1150.0
2022-05-18 13:50:00,666.38,666.54,665.47,666.44,1672.0,664.5873,664.7468,663.6797,664.6471,1672.0
2022-05-18 13:55:00,666.08,667.0,666.06,666.47,1499.0,664.2881,665.2056,664.2681,664.677,1499.0
2022-05-18 14:00:00,667.13,667.91,666.83,667.77,1102.0,665.3352,666.1131,665.036,665.9735,1102.0
2022-05-18 14:05:00,667.75,667.84,666.84,667.73,1675.0,665.9536,666.0433,665.046,665.9336,1675.0
2022-05-18 14:10:00,667.16,667.58,666.58,666.58,826.0,665.3652,665.784,664.7867,664.7867,826.0
2022-05-18 14:15:00,666.93,668.57,666.84,668.46,1618.0,665.1358,666.7714,665.046,666.6617,1618.0
2022-05-18 14:20:00,668.17,668.64,668.17,668.64,309.0,666.3724,666.8412,666.3724,666.8412,309.0
2022-05-18 14:25:00,668.88,669.01,667.94,667.95,850.0,667.0805,667.2102,666.1431,666.153,850.0
2022-05-18 14:30:00,668.25,668.26,666.35,666.58,2132.0,666.4522,666.4622,664.5573,664.7867,2132.0
2022-05-18 14:35:00,666.54,666.72,666.07,666.4,1300.0,664.7468,664.9263,664.2781,664.6072,1300.0
2022-05-18 14:40:00,666.41,667.06,666.19,666.37,1110.0,664.6172,665.2654,664.3978,664.5773,1110.0
2022-05-18 14:45:00,665.85,666.09,664.89,665.54,2584.0,664.0587,664.298,663.1013,663.7495,2584.0
2022-05-18 14:50:00,664.72,665.24,664.72,665.24,300.0,662.9317,663.4503,662.9317,663.4503,300.0
2022-05-18 14:55:00,664.31,664.91,664.2,664.51,1208.0,662.5228,663.1212,662.4131,662.7223,1208.0
2022-05-18 15:00:00,664.3,664.97,663.22,663.25,1736.0,662.5129,663.1811,661.4358,661.4657,1736.0
2022-05-18 15:05:00,663.9,663.92,663.66,663.66,300.0,662.1139,662.1339,661.8746,661.8746,300.0
2022-05-18 15:10:00,663.43,663.95,662.81,662.81,1520.0,661.6452,662.1638,661.0269,661.0269,1520.0
2022-05-18 15:15:00,663.06,663.3,662.94,663.01,700.0,661.2762,661.5155,661.1565,661.2263,700.0
2022-05-18 15:20:00,663.22,663.37,661.5,661.5,2900.0,661.4358,661.5854,659.7204,659.7204,2900.0
2022-05-18 15:25:00,661.18,661.18,658.72,659.1,2633.0,659.4012,659.4012,656.9479,657.3268,2633.0
2022-05-18 15:30:00,659.23,659.23,658.0,658.0,1925.0,657.4565,657.4565,656.2298,656.2298,1925.0
2022-05-18 15:35:00,657.56,660.34,657.56,659.95,2830.0,655.791,658.5635,655.791,658.1746,2830.0
2022-05-18 15:40:00,660.04,660.04,657.2,658.0,3624.0,658.2643,658.2643,655.432,656.2298,3624.0
2022-05-18 15:45:00,658.13,658.43,657.29,657.29,5022.0,656.3595,656.6586,655.5217,655.5217,5022.0
2022-05-18 15:50:00,657.13,658.13,655.29,655.72,8913.0,655.3621,656.3595,653.5271,653.9559,8913.0
2022-05-18 15:55:00,655.78,659.85,655.25,659.33,36596.0,654.0158,658.0748,653.4872,657.5562,36596.0
2022-05-19 09:30:00,660.35,660.42,657.12,658.72,13685.0,658.5735,658.6433,655.3522,656.9479,13685.0
2022-05-19 09:35:00,658.03,659.6,657.1,658.02,4395.0,656.2597,657.8255,655.3322,656.2498,4395.0
2022-05-19 09:40:00,658.07,659.2,657.09,658.37,3200.0,656.2996,657.4266,655.3223,656.5988,3200.0
2022-05-19 09:45:00,658.33,658.33,655.01,655.35,3969.0,656.5589,656.5589,653.2478,653.5869,3969.0
2022-05-19 09:50:00,655.51,655.51,652.17,653.14,2441.0,653.7465,653.7465,650.4155,651.3829,2441.0
2022-05-19 09:55:00,655.04,656.63,653.89,655.5,1850.0,653.2778,654.8635,652.1309,653.7365,1850.0
2022-05-19 10:00:00,654.75,656.9,654.75,656.15,3514.0,652.9885,655.1328,652.9885,654.3848,3514.0
2022-05-19 10:05:00,655.74,657.13,655.31,657.13,1600.0,653.9759,655.3621,653.547,655.3621,1600.0
2022-05-19 10:10:00,657.2,657.99,656.29,656.56,2316.0,655.432,656.2198,654.5244,654.7937,2316.0
2022-05-19 10:15:00,656.94,658.23,656.41,658.18,1700.0,655.1727,656.4592,654.6441,656.4093,1700.0
2022-05-19 10:20:00,658.69,659.77,658.69,659.77,1700.0,656.9179,657.995,656.9179,657.995,1700.0
2022-05-19 10:25:00,659.09,659.58,656.27,656.28,4320.0,657.3169,657.8056,654.5045,654.5144,4320.0
2022-05-19 10:30:00,655.57,658.32,655.51,657.82,2181.0,653.8063,656.5489,653.7465,656.0503,2181.0
2022-05-19 10:35:00,657.82,657.98,657.26,657.64,2400.0,656.0503,656.2099,655.4918,655.8708,2400.0
2022-05-19 10:40:00,657.6,658.35,657.08,657.92,1400.0,655.8309,656.5789,655.3123,656.15,1400.0
2022-05-19 10:45:00,658.9,658.9,657.94,658.19,1100.0,657.1274,657.1274,656.17,656.4193,1100.0
2022-05-19 10:50:00,658.16,659.66,657.79,659.66,2112.0,656.3894,657.8853,656.0204,657.8853,2112.0
2022-05-19 10:55:00,660.2,660.41,658.41,658.63,3100.0,658.4239,658.6333,656.6387,656.8581,3100.0
2022-05-19 11:00:00,659.98,660.63,659.88,660.35,1125.0,658.2045,658.8527,658.1047,658.5735,1125.0
2022-05-19 11:05:00,659.81,659.81,658.7,658.7,2018.0,658.0349,658.0349,656.9279,656.9279,2018.0
2022-05-19 11:10:00,658.64,659.36,657.52,657.52,2351.0,656.8681,657.5861,655.7511,655.7511,2351.0
2022-05-19 11:15:00,657.21,657.21,656.26,656.59,1100.0,655.4419,655.4419,654.4945,654.8236,1100.0
2022-05-19 11:20:00,656.74,657.56,656.61,657.49,1000.0,654.9732,655.791,654.8435,655.7212,1000.0
2022-05-19 11:25:00,657.69,657.69,654.44,655.17,2271.0,655.9206,655.9206,652.6794,653.4074,2271.0
2022-05-19 11:30:00,656.9,657.66,655.89,655.89,3126.0,655.1328,655.8907,654.1255,654.1255,3126.0
2022-05-19 11:35:00,657.39,657.79,657.24,657.79,1200.0,655.6214,656.0204,655.4718,656.0204,1200.0
2022-05-19 11:40:00,657.35,659.76,657.3,659.18,1400.0,655.5816,657.9851,655.5317,657.4066,1400.0
2022-05-19 11:45:00,659.43,660.12,659.43,659.57,1107.0,657.656,658.3441,657.656,657.7956,1107.0
2022-05-19 11:50:00,659.61,659.61,657.02,657.29,2883.0,657.8355,657.8355,655.2524,655.5217,2883.0
2022-05-19 11:55:00,656.87,657.35,656.55,656.9,1200.0,655.1028,655.5816,654.7837,655.1328,1200.0
2022-05-19 12:00:00,657.0,657.13,656.48,657.13,3400.0,655.2325,655.3621,654.7139,655.3621,3400.0
2022-05-19 12:05:00,658.08,658.08,657.54,657.54,700.0,656.3096,656.3096,655.771,655.771,700.0
2022-05-19 12:10:00,657.91,658.44,657.65,658.0,900.0,656.14,656.6686,655.8807,656.2298,900.0
2022-05-19 12:15:00,658.25,658.4,657.41,657.42,1084.0,656.4791,656.6287,655.6414,655.6514,1084.0
2022-05-19 12:20:00,656.96,656.99,656.06,656.31,1666.0,655.1926,655.2225,654.295,654.5444,1666.0
2022-05-19 12:25:00,656.04,656.04,655.66,655.68,500.0,654.2751,654.2751,653.8961,653.916,500.0
2022-05-19 12:30:00,655.89,656.32,655.77,656.25,900.0,654.1255,654.5543,654.0058,654.4845,900.0
2022-05-19 12:35:00,655.58,655.58,654.97,654.97,400.0,653.8163,653.8163,653.208,653.208,400.0
2022-05-19 12:40:00,655.34,655.41,654.22,654.22,1611.0,653.577,653.6468,652.46,652.46,1611.0
2022-05-19 12:45:00,654.17,654.55,653.87,653.87,1910.0,652.4101,652.7891,652.1109,652.1109,1910.0
2022-05-19 12:50:00,654.4,654.6,654.21,654.24,600.0,652.6395,652.839,652.45,652.4799,600.0
2022-05-19 12:55:00,653.54,655.13,653.54,654.62,900.0,651.7818,653.3675,651.7818,652.8589,900.0
2022-05-19 13:00:00,654.88,654.93,654.11,654.61,2300.0,653.1182,653.1681,652.3503,652.8489,2300.0
2022-05-19 13:05:00,655.62,655.66,654.52,654.52,802.0,653.8562,653.8961,652.7592,652.7592,802.0
2022-05-19 13:10:00,654.49,654.49,652.52,652.52,800.0,652.7292,652.7292,650.7645,650.7645,800.0
2022-05-19 13:15:00,653.33,654.52,652.64,654.52,1136.0,651.5724,652.7592,650.8842,652.7592,1136.0
2022-05-19 13:20:00,654.74,656.1,654.36,656.1,700.0,652.9786,654.3349,652.5996,654.3349,700.0
2022-05-19 13:25:00,656.6,657.37,656.59,656.79,613.0,654.8336,655.6015,654.8236,655.0231,613.0
2022-05-19 13:30:00,656.57,656.91,655.66,655.67,3458.0,654.8037,655.1427,653.8961,653.9061,3458.0
2022-05-19 13:35:00,655.37,655.98,654.73,655.98,1809.0,653.6069,654.2152,652.9686,654.2152,1809.0
2022-05-19 13:40:00,656.01,656.01,653.98,653.98,2433.0,654.2452,654.2452,652.2206,652.2206,2433.0
2022-05-19 13:45:00,653.54,653.87,652.52,652.53,2352.0,651.7818,652.1109,650.7645,650.7745,2352.0
2022-05-19 13:50:00,653.89,654.05,653.14,653.75,900.0,652.1309,652.2904,651.3829,651.9912,900.0
2022-05-19 13:55:00,654.32,655.18,654.32,654.52,1200.0,652.5597,653.4174,652.5597,652.7592,1200.0
2022-05-19 14:00:00,653.92,654.42,653.88,654.23,1323.0,652.1608,652.6594,652.1209,652.4699,1323.0
2022-05-19 14:05:00,653.94,654.12,652.52,653.3,1679.0,652.1807,652.3602,650.7645,651.5424,1679.0
2022-05-19 14:10:00,653.3,654.41,653.3,654.4,1900.0,651.5424,652.6495,651.5424,652.6395,1900.0
2022-05-19 14:15:00,654.95,654.95,653.29,653.34,838.0,653.188,653.188,651.5325,651.5823,838.0
2022-05-19 14:20:00,653.16,654.54,653.0,653.71,1739.0,651.4028,652.7791,651.2433,651.9513,1739.0
2022-05-19 14:25:00,653.49,653.69,652.52,653.69,2300.0,651.7319,651.9314,650.7645,651.9314,2300.0
2022-05-19 14:30:00,653.37,654.16,653.37,653.63,1812.0,651.6123,652.4001,651.6123,651.8716,1812.0
2022-05-19 14:35:00,653.28,655.44,653.11,655.44,3100.0,651.5225,653.6767,651.353,653.6767,3100.0
2022-05-19 14:40:00,654.85,655.0,654.21,654.35,600.0,653.0883,653.2379,652.45,652.5896,600.0
2022-05-19 14:45:00,655.0,655.18,654.44,655.03,3674.0,653.2379,653.4174,652.6794,653.2678,3674.0
2022-05-19 14:50:00,655.06,657.15,654.85,656.72,1806.0,653.2977,655.3821,653.0883,654.9532,1806.0
2022-05-19 14:55:00,656.61,656.63,655.72,656.63,3849.0,654.8435,654.8635,653.9559,654.8635,3849.0
2022-05-19 15:00:00,656.93,657.99,656.05,657.35,3562.0,655.1627,656.2198,654.2851,655.5816,3562.0
2022-05-19 15:05:00,657.37,657.51,655.9,655.99,3820.0,655.6015,655.7411,654.1355,654.2252,3820.0
2022-05-19 15:10:00,655.94,656.11,654.86,654.86,4605.0,654.1753,654.3449,653.0983,653.0983,4605.0
2022-05-19 15:15:00,654.9,655.36,654.05,654.6,2749.0,653.1381,653.5969,652.2904,652.839,2749.0
2022-05-19 15:20:00,654.25,654.71,652.85,652.85,8112.0,652.4899,652.9487,651.0937,651.0937,8112.0
2022-05-19 15:25:00,652.89,652.99,651.67,651.98,1747.0,651.1336,651.2333,649.9168,650.226,1747.0
2022-05-19 15:30:00,651.67,652.44,651.31,651.31,2719.0,649.9168,650.6848,649.5578,649.5578,2719.0
2022-05-19 15:35:00,652.07,652.07,650.81,651.24,2414.0,650.3158,650.3158,649.0591,649.488,2414.0
2022-05-19 15:40:00,651.39,653.81,651.39,653.8,4110.0,649.6376,652.0511,649.6376,652.0411,4110.0
2022-05-19 15:45:00,653.7,654.84,652.79,654.34,7360.0,651.9414,653.0783,651.0338,652.5797,7360.0
2022-05-19 15:50:00,655.0,656.44,653.92,656.37,19716.0,653.2379,654.674,652.1608,654.6042,19716.0
2022-05-19 15:55:00,656.75,658.92,656.75,657.3,30004.0,654.9832,657.1473,654.9832,655.5317,30004.0
2022-05-20 09:30:00,661.29,662.75,658.71,660.36,19815.0,659.511,660.967,656.9379,658.5835,19815.0
2022-05-20 09:35:00,662.55,664.48,662.55,663.7,2552.0,660.7676,662.6924,660.7676,661.9145,2552.0
2022-05-20 09:40:00,663.12,663.12,660.28,660.28,3185.0,661.336,661.336,658.5037,658.5037,3185.0
2022-05-20 09:45:00,660.22,661.3,659.71,661.3,2670.0,658.4438,659.5209,657.9352,659.5209,2670.0
2022-05-20 09:50:00,663.08,663.08,661.27,662.03,1109.0,661.2961,661.2961,659.491,660.249,1109.0
2022-05-20 09:55:00,662.04,662.46,660.78,662.46,1918.0,660.2589,660.6778,659.0023,660.6778,1918.0
2022-05-20 10:00:00,662.59,663.59,662.0,662.12,1500.0,660.8075,661.8048,660.219,660.3387,1500.0
2022-05-20 10:05:00,661.9,662.76,661.86,662.59,800.0,660.1193,660.977,660.0794,660.8075,800.0
2022-05-20 10:10:00,663.43,663.56,663.32,663.32,315.0,661.6452,661.7748,661.5355,661.5355,315.0
2022-05-20 10:15:00,663.59,664.48,663.59,664.11,1300.0,661.8048,662.6924,661.8048,662.3234,1300.0
2022-05-20 10:20:00,664.45,664.9,664.29,664.29,1400.0,662.6625,663.1112,662.5029,662.5029,1400.0
2022-05-20 10:25:00,663.68,663.68,662.91,662.99,600.0,661.8945,661.8945,661.1266,661.2064,600.0
2022-05-20 10:30:00,661.97,662.09,661.21,661.21,1008.0,660.1891,660.3088,659.4312,659.4312,1008.0
2022-05-20 10:35:00,660.93,661.41,660.32,661.19,823.0,659.1519,659.6306,658.5436,659.4112,823.0
2022-05-20 10:40:00,661.46,662.29,661.07,661.79,1555.0,659.6805,660.5083,659.2915,660.0096,1555.0
2022-05-20 10:45:00,662.25,662.88,661.98,662.6,2100.0,660.4684,661.0967,660.1991,660.8174,2100.0
2022-05-20 10:50:00,661.64,661.64,661.45,661.58,472.0,659.86,659.86,659.6705,659.8002,472.0
2022-05-20 10:55:00,660.57,660.76,659.19,659.19,1556.0,658.7929,658.9824,657.4166,657.4166,1556.0
2022-05-20 11:00:00,659.12,659.28,658.73,658.88,910.0,657.3468,657.5064,656.9578,657.1074,910.0
2022-05-20 11:05:00,658.73,658.9,657.11,658.05,2703.0,656.9578,657.1274,655.3422,656.2797,2703.0
2022-05-20 11:10:00,658.21,658.22,654.05,654.06,4197.0,656.4392,656.4492,652.2904,652.3004,4197.0
2022-05-20 11:15:00,654.69,654.69,653.74,653.87,525.0,652.9287,652.9287,651.9813,652.1109,525.0
2022-05-20 11:20:00,653.76,654.37,653.76,654.37,1504.0,652.0012,652.6096,652.0012,652.6096,1504.0
2022-05-20 11:25:00,654.04,655.1,653.3,655.1,3985.0,652.2805,653.3376,651.5424,653.3376,3985.0
2022-05-20 11:30:00,654.98,655.7,654.11,654.61,1524.0,653.2179,653.936,652.3503,652.8489,1524.0
2022-05-20 11:35:00,654.94,655.03,654.14,654.14,950.0,653.178,653.2678,652.3802,652.3802,950.0
2022-05-20 11:40:00,654.23,656.33,654.23,655.93,925.0,652.4699,654.5643,652.4699,654.1654,925.0
2022-05-20 11:45:00,655.37,656.35,655.37,656.1,1343.0,653.6069,654.5842,653.6069,654.3349,1343.0
2022-05-20 11:50:00,655.36,656.63,655.36,656.23,2405.0,653.5969,654.8635,653.5969,654.4646,2405.0
2022-05-20 11:55:00,656.16,656.33,656.15,656.28,400.0,654.3948,654.5643,654.3848,654.5144,400.0
2022-05-20 12:00:00,656.38,656.38,655.13,655.17,1200.0,654.6142,654.6142,653.3675,653.4074,1200.0
2022-05-20 12:05:00,655.45,655.45,652.52,652.52,1202.0,653.6867,653.6867,650.7645,650.7645,1202.0
2022-05-20 12:10:00,652.52,652.83,650.72,652.0,2590.0,650.7645,651.0737,648.9694,650.2459,2590.0
2022-05-20 12:15:00,652.28,653.46,652.28,653.23,2018.0,650.5252,651.702,650.5252,651.4726,2018.0
2022-05-20 12:20:00,653.08,653.87,653.08,653.87,611.0,651.323,652.1109,651.323,652.1109,611.0
2022-05-20 12:25:00,653.35,654.03,653.03,653.83,1285.0,651.5923,652.2705,651.2732,652.071,1285.0
2022-05-20 12:30:00,653.57,654.79,653.57,653.58,1760.0,651.8117,653.0284,651.8117,651.8217,1760.0
2022-05-20 12:35:00,653.16,653.24,652.16,652.67,1012.0,651.4028,651.4826,650.4055,650.9141,1012.0
2022-05-20 12:40:00,652.07,652.24,651.88,652.2,500.0,650.3158,650.4853,650.1263,650.4454,500.0
2022-05-20 12:45:00,651.72,652.56,650.84,652.56,1800.0,649.9667,650.8044,649.0891,650.8044,1800.0
2022-05-20 12:50:00,652.5,652.5,651.71,652.17,1100.0,650.7446,650.7446,649.9567,650.4155,1100.0
2022-05-20 12:55:00,651.84,653.19,651.76,652.88,3017.0,650.0864,651.4327,650.0066,651.1236,3017.0
2022-05-20 13:00:00,652.37,652.86,651.55,652.06,961.0,650.615,651.1036,649.7972,650.3058,961.0
2022-05-20 13:05:00,651.8,652.76,651.8,651.87,1344.0,650.0465,651.0039,650.0465,650.1163,1344.0
2022-05-20 13:10:00,651.85,652.15,650.81,651.12,1206.0,650.0963,650.3955,649.0591,649.3683,1206.0
2022-05-20 13:15:00,650.52,650.52,650.12,650.19,754.0,648.7699,648.7699,648.371,648.4408,754.0
2022-05-20 13:20:00,650.02,650.06,649.09,649.97,1323.0,648.2713,648.3112,647.3438,648.2214,1323.0
2022-05-20 13:25:00,649.64,650.07,649.41,649.42,872.0,647.8923,648.3211,647.6629,647.6729,872.0
2022-05-20 13:30:00,649.37,650.62,649.37,650.57,2910.0,647.623,648.8697,647.623,648.8198,2910.0
2022-05-20 13:35:00,650.56,651.13,649.7,651.13,1210.0,648.8098,649.3783,647.9521,649.3783,1210.0
2022-05-20 13:40:00,650.66,651.7,650.57,651.3,877.0,648.9096,649.9468,648.8198,649.5478,877.0
2022-05-20 13:45:00,651.2,651.45,650.07,650.14,4220.0,649.4481,649.6974,648.3211,648.3909,4220.0
2022-05-20 13:50:00,650.6,651.54,650.6,651.54,600.0,648.8497,649.7872,648.8497,649.7872,600.0
2022-05-20 13:55:00,651.32,651.4,650.44,650.45,1567.0,649.5678,649.6476,648.6901,648.7001,1567.0
2022-05-20 14:00:00,650.83,651.57,650.24,650.69,1686.0,649.0791,649.8171,648.4907,648.9395,1686.0
2022-05-20 14:05:00,650.56,650.57,649.52,650.06,787.0,648.8098,648.8198,647.7726,648.3112,787.0
2022-05-20 14:10:00,650.1,650.4,648.52,648.94,1723.0,648.3511,648.6503,646.7753,647.1942,1723.0
2022-05-20 14:15:00,648.91,649.28,647.76,647.98,1398.0,647.1643,647.5333,646.0174,646.2368,1398.0
2022-05-20 14:20:00,648.04,648.72,647.96,647.96,600.0,646.2966,646.9748,646.2168,646.2168,600.0
2022-05-20 14:25:00,648.27,648.55,647.54,648.55,933.0,646.526,646.8052,645.7979,646.8052,933.0
2022-05-20 14:30:00,648.27,648.98,648.27,648.98,241.0,646.526,647.2341,646.526,647.2341,241.0
2022-05-20 14:35:00,648.98,649.35,648.85,649.11,1462.0,647.2341,647.6031,647.1044,647.3637,1462.0
2022-05-20 14:40:00,649.02,649.46,648.77,649.39,1010.0,647.274,647.7128,647.0246,647.643,1010.0
2022-05-20 14:45:00,649.78,650.0,649.26,650.0,2428.0,648.0319,648.2513,647.5133,648.2513,2428.0
2022-05-20 14:50:00,650.38,652.75,650.38,652.75,1093.0,648.6303,650.9939,648.6303,650.9939,1093.0
2022-05-20 14:55:00,652.59,653.66,652.59,652.67,2152.0,650.8344,651.9015,650.8344,650.9141,2152.0
2022-05-20 15:00:00,653.15,653.15,651.18,651.19,600.0,651.3929,651.3929,649.4282,649.4381,600.0
2022-05-20 15:05:00,651.29,651.9,650.4,650.89,1986.0,649.5379,650.1462,648.6503,649.1389,1986.0
2022-05-20 15:10:00,650.95,650.99,650.39,650.74,2579.0,649.1988,649.2387,648.6403,648.9893,2579.0
2022-05-20 15:15:00,651.19,652.16,650.87,651.04,1705.0,649.4381,650.4055,649.119,649.2885,1705.0
2022-05-20 15:20:00,651.61,651.61,650.03,650.03,850.0,649.857,649.857,648.2812,648.2812,850.0
2022-05-20 15:25:00,650.22,651.61,649.84,651.61,1649.0,648.4707,649.857,648.0918,649.857,1649.0
2022-05-20 15:30:00,651.83,653.36,651.08,652.81,3272.0,650.0764,651.6023,649.3284,651.0538,3272.0
2022-05-20 15:35:00,652.95,655.7,652.95,654.94,3793.0,651.1934,653.936,651.1934,653.178,3793.0
2022-05-20 15:40:00,655.49,658.06,655.48,657.77,5241.0,653.7266,656.2896,653.7166,656.0004,5241.0
2022-05-20 15:45:00,657.54,658.9,656.54,658.76,5119.0,655.771,657.1274,654.7737,656.9878,5119.0
2022-05-20 15:50:00,658.87,661.02,657.51,660.29,9524.0,657.0975,659.2417,655.7411,658.5136,9524.0
2022-05-20 15:55:00,660.38,661.79,659.16,660.63,21401.0,658.6034,660.0096,657.3867,658.8527,21401.0
2022-05-23 09:30:00,671.61,674.06,668.5,672.5,13408.0,669.8032,672.2466,666.7016,670.6908,13408.0
2022-05-23 09:35:00,673.63,674.12,671.6,672.4,4453.0,671.8178,672.3064,669.7932,670.5911,4453.0
2022-05-23 09:40:00,672.89,673.99,671.96,673.99,2725.0,671.0797,672.1768,670.1522,672.1768,2725.0
2022-05-23 09:45:00,674.87,676.15,674.23,676.15,6755.0,673.0544,674.331,672.4161,674.331,6755.0
2022-05-23 09:50:00,676.8,681.25,676.8,679.91,13347.0,674.9792,679.4173,674.9792,678.0809,13347.0
2022-05-23 09:55:00,680.0,682.47,680.0,682.28,5921.0,678.1706,680.634,678.1706,680.4445,5921.0
2022-05-23 10:00:00,681.86,683.97,681.85,682.44,6558.0,680.0256,682.1299,680.0156,680.6041,6558.0
2022-05-23 10:05:00,683.77,684.75,683.77,684.04,1800.0,681.9305,682.9078,681.9305,682.1997,1800.0
2022-05-23 10:10:00,683.98,685.4,683.25,685.13,11883.0,682.1399,683.5561,681.4119,683.2868,11883.0
2022-05-23 10:15:00,684.82,685.19,682.59,682.59,3378.0,682.9777,683.3467,680.7537,680.7537,3378.0
2022-05-23 10:20:00,682.25,684.57,682.25,684.57,11170.0,680.4146,682.7283,680.4146,682.7283,11170.0
2022-05-23 10:25:00,683.64,684.78,681.73,683.57,8123.0,681.8008,682.9378,679.896,681.731,8123.0
2022-05-23 10:30:00,683.56,683.56,681.73,681.97,3719.0,681.721,681.721,679.896,680.1353,3719.0
2022-05-23 10:35:00,681.77,681.77,679.95,680.88,8759.0,679.9359,679.9359,678.1208,679.0483,8759.0
2022-05-23 10:40:00,681.06,681.36,679.62,679.72,5101.0,679.2278,679.527,677.7916,677.8914,5101.0
2022-05-23 10:45:00,679.85,680.58,679.66,680.18,4121.0,678.021,678.7491,677.8315,678.3501,4121.0
2022-05-23 10:50:00,679.89,680.58,678.19,679.49,2868.0,678.0609,678.7491,676.3655,677.662,2868.0
2022-05-23 10:55:00,679.25,679.68,678.11,678.11,1809.0,677.4226,677.8515,676.2857,676.2857,1809.0
2022-05-23 11:00:00,678.67,680.62,678.66,680.61,1580.0,676.8442,678.789,676.8342,678.779,1580.0
2022-05-23 11:05:00,679.82,680.38,679.32,680.38,985.0,677.9911,678.5496,677.4924,678.5496,985.0
2022-05-23 11:10:00,679.4,679.4,678.01,678.62,1883.0,677.5722,677.5722,676.186,676.7943,1883.0
2022-05-23 11:15:00,677.89,677.99,676.0,676.0,804.0,676.0663,676.166,674.1814,674.1814,804.0
2022-05-23 11:20:00,675.69,675.69,673.33,673.79,1717.0,673.8722,673.8722,671.5186,671.9773,1717.0
2022-05-23 11:25:00,673.49,674.81,672.8,674.8,3910.0,671.6781,672.9946,670.99,672.9846,3910.0
2022-05-23 11:30:00,675.64,677.69,675.64,677.69,1781.0,673.8223,675.8668,673.8223,675.8668,1781.0
2022-05-23 11:35:00,677.56,677.76,676.95,676.95,1008.0,675.7372,675.9366,675.1288,675.1288,1008.0
2022-05-23 11:40:00,676.83,677.57,676.82,677.43,1471.0,675.0091,675.7472,674.9992,675.6075,1471.0
2022-05-23 11:45:00,677.71,678.62,677.71,678.62,1868.0,675.8868,676.7943,675.8868,676.7943,1868.0
2022-05-23 11:50:00,678.75,679.62,678.75,679.62,900.0,676.924,677.7916,676.924,677.7916,900.0
2022-05-23 11:55:00,679.6,680.15,679.6,679.6,1200.0,677.7717,678.3202,677.7717,677.7717,1200.0
2022-05-23 12:00:00,679.8,679.8,679.79,679.79,200.0,677.9712,677.9712,677.9612,677.9612,200.0
2022-05-23 12:05:00,679.99,679.99,679.81,679.81,200.0,678.1606,678.1606,677.9811,677.9811,200.0
2022-05-23 12:10:00,680.02,680.13,680.02,680.13,200.0,678.1906,678.3003,678.1906,678.3003,200.0
2022-05-23 12:15:00,679.7,679.7,678.98,678.98,2668.0,677.8714,677.8714,677.1534,677.1534,2668.0
2022-05-23 12:20:00,679.33,680.02,679.33,680.02,700.0,677.5024,678.1906,677.5024,678.1906,700.0
2022-05-23 12:25:00,679.89,680.61,679.59,679.59,1100.0,678.0609,678.779,677.7617,677.7617,1100.0
2022-05-23 12:30:00,679.56,680.08,679.5,680.08,300.0,677.7318,678.2504,677.672,678.2504,300.0
2022-05-23 12:35:00,679.63,680.87,679.4,680.87,812.0,677.8016,679.0383,677.5722,679.0383,812.0
2022-05-23 12:40:00,680.3,680.3,679.64,679.64,800.0,678.4698,678.4698,677.8116,677.8116,800.0
2022-05-23 12:45:00,679.55,679.7,678.68,678.9,900.0,677.7218,677.8714,676.8542,677.0736,900.0
2022-05-23 12:50:00,678.4,678.9,678.4,678.9,400.0,676.5749,677.0736,676.5749,677.0736,400.0
2022-05-23 12:55:00,678.52,680.14,678.52,680.14,1973.0,676.6946,678.3102,676.6946,678.3102,1973.0
2022-05-23 13:00:00,680.73,680.73,679.92,680.0,1403.0,678.8987,678.8987,678.0908,678.1706,1403.0
2022-05-23 13:05:00,680.0,680.45,679.94,680.45,2227.0,678.1706,678.6194,678.1108,678.6194,2227.0
2022-05-23 13:10:00,680.6,680.77,680.29,680.3,1691.0,678.769,678.9385,678.4598,678.4698,1691.0
2022-05-23 13:15:00,679.49,679.49,678.93,679.25,1421.0,677.662,677.662,677.1035,677.4226,1421.0
2022-05-23 13:20:00,679.43,679.76,678.99,679.58,1200.0,677.6022,677.9313,677.1633,677.7517,1200.0
2022-05-23 13:25:00,679.75,680.28,679.75,680.23,1859.0,677.9213,678.4499,677.9213,678.4,1859.0
2022-05-23 13:30:00,680.0,681.6,679.84,681.43,1729.0,678.1706,679.7663,678.011,679.5968,1729.0
2022-05-23 13:35:00,681.56,681.56,681.56,681.56,200.0,679.7264,679.7264,679.7264,679.7264,200.0
2022-05-23 13:40:00,681.49,683.25,681.25,683.25,5775.0,679.6566,681.4119,679.4173,681.4119,5775.0
2022-05-23 13:45:00,683.3,684.37,682.95,684.37,600.0,681.4617,682.5289,681.1127,682.5289,600.0
2022-05-23 13:50:00,684.36,686.27,684.36,685.63,4035.0,682.5189,684.4238,682.5189,683.7855,4035.0
2022-05-23 13:55:00,685.62,686.05,685.06,685.4,2458.0,683.7755,684.2043,683.217,683.5561,2458.0
2022-05-23 14:00:00,686.07,686.22,684.26,684.6,3172.0,684.2243,684.3739,682.4192,682.7582,3172.0
2022-05-23 14:05:00,684.27,685.0,684.27,685.0,1150.0,682.4291,683.1572,682.4291,683.1572,1150.0
2022-05-23 14:10:00,685.63,686.32,685.3,685.3,417.0,683.7855,684.4736,683.4564,683.4564,417.0
2022-05-23 14:15:00,684.8,685.08,683.8,683.8,1400.0,682.9577,683.237,681.9604,681.9604,1400.0
2022-05-23 14:20:00,684.21,684.49,684.13,684.13,695.0,682.3693,682.6485,682.2895,682.2895,695.0
2022-05-23 14:25:00,684.5,684.81,684.5,684.65,900.0,682.6585,682.9677,682.6585,682.8081,900.0
2022-05-23 14:30:00,684.85,685.42,684.33,685.42,2135.0,683.0076,683.576,682.489,683.576,2135.0
2022-05-23 14:35:00,684.32,684.47,684.01,684.47,800.0,682.479,682.6286,682.1698,682.6286,800.0
2022-05-23 14:40:00,684.38,684.8,684.13,684.19,1207.0,682.5388,682.9577,682.2895,682.3493,1207.0
2022-05-23 14:45:00,683.6,684.81,683.6,684.1,800.0,681.7609,682.9677,681.7609,682.2596,800.0
2022-05-23 14:50:00,683.61,683.92,683.61,683.92,600.0,681.7709,682.0801,681.7709,682.0801,600.0
2022-05-23 14:55:00,683.61,683.7,682.81,683.01,1920.0,681.7709,681.8607,680.9731,681.1725,1920.0
2022-05-23 15:00:00,682.95,683.44,682.56,682.81,2874.0,681.1127,681.6014,680.7237,680.9731,2874.0
2022-05-23 15:05:00,682.48,682.74,681.91,682.34,1262.0,680.6439,680.9032,680.0755,680.5043,1262.0
2022-05-23 15:10:00,682.22,682.22,681.05,681.29,6700.0,680.3846,680.3846,679.2178,679.4571,6700.0
2022-05-23 15:15:00,680.94,681.05,680.56,680.88,1900.0,679.1081,679.2178,678.7291,679.0483,1900.0
2022-05-23 15:20:00,680.79,681.14,680.17,680.75,2836.0,678.9585,679.3076,678.3402,678.9186,2836.0
2022-05-23 15:25:00,680.83,680.91,680.39,680.91,1000.0,678.9984,679.0782,678.5596,679.0782,1000.0
2022-05-23 15:30:00,680.67,681.92,680.66,681.49,2518.0,678.8388,680.0855,678.8288,679.6566,2518.0
2022-05-23 15:35:00,682.02,682.2,680.07,680.08,1365.0,680.1852,680.3647,678.2404,678.2504,1365.0
2022-05-23 15:40:00,680.4,681.2,680.23,680.41,3308.0,678.5695,679.3674,678.4,678.5795,3308.0
2022-05-23 15:45:00,680.31,680.31,678.99,678.99,14192.0,678.4798,678.4798,677.1633,677.1633,14192.0
2022-05-23 15:50:00,679.29,680.56,678.98,680.06,6332.0,677.4625,678.7291,677.1534,678.2305,6332.0
2022-05-23 15:55:00,679.41,682.35,679.41,682.23,13782.0,677.5822,680.5143,677.5822,680.3946,13782.0
2022-05-24 09:30:00,681.97,683.0,679.0,679.0,13525.0,680.1353,681.1625,677.1733,677.1733,13525.0
2022-05-24 09:35:00,680.0,681.65,677.88,677.88,2300.0,678.1706,679.8162,676.0563,676.0563,2300.0
2022-05-24 09:40:00,675.66,676.36,674.22,676.25,2288.0,673.8423,674.5404,672.4062,674.4307,2288.0
2022-05-24 09:45:00,676.81,678.52,675.95,678.52,1300.0,674.9892,676.6946,674.1315,676.6946,1300.0
2022-05-24 09:50:00,678.33,680.07,677.7,680.06,5015.0,676.5051,678.2404,675.8768,678.2305,5015.0
2022-05-24 09:55:00,680.02,681.11,680.01,680.92,2000.0,678.1906,679.2776,678.1806,679.0881,2000.0
2022-05-24 10:00:00,680.86,680.86,678.23,678.39,3000.0,679.0283,679.0283,676.4054,676.5649,3000.0
2022-05-24 10:05:00,677.95,679.32,677.95,678.47,968.0,676.1261,677.4924,676.1261,676.6447,968.0
2022-05-24 10:10:00,678.0,678.41,677.06,677.06,700.0,676.176,676.5849,675.2385,675.2385,700.0
2022-05-24 10:15:00,676.15,676.15,674.09,674.6,2481.0,674.331,674.331,672.2765,672.7851,2481.0
2022-05-24 10:20:00,674.0,675.09,674.0,674.38,831.0,672.1868,673.2738,672.1868,672.5657,831.0
2022-05-24 10:25:00,674.79,675.7,674.79,674.85,950.0,672.9746,673.8822,672.9746,673.0345,950.0
2022-05-24 10:30:00,673.32,673.32,671.74,671.98,1100.0,671.5086,671.5086,669.9328,670.1722,1100.0
2022-05-24 10:35:00,672.12,672.4,671.24,671.24,1210.0,670.3118,670.5911,669.4342,669.4342,1210.0
2022-05-24 10:40:00,670.67,671.73,669.22,669.22,1500.0,668.8657,669.9229,667.4196,667.4196,1500.0
2022-05-24 10:45:00,670.16,670.43,670.16,670.3,700.0,668.3571,668.6264,668.3571,668.4967,700.0
2022-05-24 10:50:00,670.19,670.3,668.61,669.39,1913.0,668.387,668.4967,666.8113,667.5892,1913.0
2022-05-24 10:55:00,668.99,668.99,667.75,668.64,1120.0,667.1902,667.1902,665.9536,666.8412,1120.0
2022-05-24 11:00:00,668.82,670.16,668.82,669.69,852.0,667.0207,668.3571,667.0207,667.8884,852.0
2022-05-24 11:05:00,670.47,672.87,670.47,672.87,2001.0,668.6663,671.0598,668.6663,671.0598,2001.0
2022-05-24 11:10:00,674.21,674.48,673.26,673.65,1239.0,672.3962,672.6655,671.4488,671.8377,1239.0
2022-05-24 11:15:00,674.25,674.46,672.44,672.44,500.0,672.4361,672.6455,670.631,670.631,500.0
2022-05-24 11:20:00,671.8,672.96,671.79,672.92,600.0,669.9927,671.1496,669.9827,671.1097,600.0
2022-05-24 11:25:00,673.19,673.77,673.12,673.72,1499.0,671.3789,671.9574,671.3091,671.9075,1499.0
2022-05-24 11:30:00,674.43,675.22,674.26,675.22,800.0,672.6156,673.4035,672.4461,673.4035,800.0
2022-05-24 11:35:00,674.92,675.14,674.45,674.56,600.0,673.1043,673.3237,672.6355,672.7453,600.0
2022-05-24 11:40:00,674.89,675.71,674.89,675.71,500.0,673.0744,673.8922,673.0744,673.8922,500.0
2022-05-24 11:45:00,676.27,677.16,675.97,677.16,1668.0,674.4507,675.3383,674.1515,675.3383,1668.0
2022-05-24 11:50:00,676.85,677.42,676.07,676.07,1500.0,675.0291,675.5976,674.2512,674.2512,1500.0
2022-05-24 11:55:00,676.62,678.72,676.62,678.19,2100.0,674.7997,676.8941,674.7997,676.3655,2100.0
2022-05-24 12:00:00,678.1,680.0,677.62,679.54,4035.0,676.2757,678.1706,675.797,677.7119,4035.0
2022-05-24 12:05:00,679.44,679.96,678.97,679.96,3321.0,677.6121,678.1307,677.1434,678.1307,3321.0
2022-05-24 12:10:00,680.46,681.39,680.46,681.24,658.0,678.6294,679.5569,678.6294,679.4073,658.0
2022-05-24 12:15:00,680.77,681.1,679.61,680.17,1500.0,678.9385,679.2677,677.7817,678.3402,1500.0
2022-05-24 12:20:00,680.18,680.19,679.77,679.98,900.0,678.3501,678.3601,677.9412,678.1507,900.0
2022-05-24 12:25:00,680.33,680.95,680.15,680.89,1827.0,678.4997,679.1181,678.3202,679.0582,1827.0
2022-05-24 12:30:00,678.16,678.3,678.16,678.3,225.0,676.3356,676.4752,676.3356,676.4752,225.0
2022-05-24 12:35:00,677.88,677.88,674.61,675.05,900.0,676.0563,676.0563,672.7951,673.2339,900.0
2022-05-24 12:40:00,675.35,675.94,675.35,675.8,450.0,673.5331,674.1215,673.5331,673.9819,450.0
2022-05-24 12:45:00,676.3,676.45,675.79,675.79,601.0,674.4806,674.6302,673.9719,673.9719,601.0
2022-05-24 12:50:00,676.53,676.8,676.53,676.8,300.0,674.71,674.9792,674.71,674.9792,300.0
2022-05-24 12:55:00,677.79,680.57,677.78,679.51,2868.0,675.9666,678.7391,675.9566,677.6819,2868.0
2022-05-24 13:00:00,678.32,678.32,677.81,677.81,200.0,676.4951,676.4951,675.9865,675.9865,200.0
2022-05-24 13:05:00,676.66,676.66,676.66,676.66,100.0,674.8396,674.8396,674.8396,674.8396,100.0
2022-05-24 13:10:00,676.42,676.55,676.42,676.55,300.0,674.6002,674.7299,674.6002,674.7299,300.0
2022-05-24 13:15:00,676.54,677.14,676.54,676.77,600.0,674.7199,675.3183,674.7199,674.9493,600.0
2022-05-24 13:20:00,676.66,677.27,676.09,677.18,1500.0,674.8396,675.448,674.2711,675.3582,1500.0
2022-05-24 13:25:00,677.87,678.44,677.87,678.42,1254.0,676.0463,676.6148,676.0463,676.5949,1254.0
2022-05-24 13:30:00,678.77,679.37,678.2,679.37,1655.0,676.9439,677.5423,676.3755,677.5423,1655.0
2022-05-24 13:35:00,679.01,680.7,678.89,680.69,1070.0,677.1833,678.8687,677.0636,678.8588,1070.0
2022-05-24 13:40:00,680.34,680.87,680.33,680.86,595.0,678.5097,679.0383,678.4997,679.0283,595.0
2022-05-24 13:45:00,681.78,681.78,681.54,681.54,300.0,679.9458,679.9458,679.7065,679.7065,300.0
2022-05-24 13:50:00,681.55,681.55,680.69,681.03,4902.0,679.7164,679.7164,678.8588,679.1978,4902.0
2022-05-24 13:55:00,681.55,681.96,681.52,681.89,1206.0,679.7164,680.1253,679.6865,680.0555,1206.0
2022-05-24 14:00:00,682.0,682.63,681.92,682.18,985.0,680.1652,680.7935,680.0855,680.3448,985.0
2022-05-24 14:05:00,681.79,682.02,681.75,682.02,534.0,679.9558,680.1852,679.9159,680.1852,534.0
2022-05-24 14:10:00,683.0,684.29,683.0,683.5,4693.0,681.1625,682.4491,681.1625,681.6612,4693.0
2022-05-24 14:15:00,682.24,682.31,681.6,681.6,500.0,680.4046,680.4744,679.7663,679.7663,500.0
2022-05-24 14:20:00,681.13,682.79,681.12,682.79,900.0,679.2976,680.9531,679.2876,680.9531,900.0
2022-05-24 14:25:00,683.07,683.52,683.04,683.52,600.0,681.2324,681.6811,681.2024,681.6811,600.0
2022-05-24 14:30:00,682.86,683.86,682.81,683.86,600.0,681.0229,682.0202,680.9731,682.0202,600.0
2022-05-24 14:35:00,684.13,684.45,684.12,684.45,400.0,682.2895,682.6086,682.2795,682.6086,400.0
2022-05-24 14:40:00,683.82,683.82,682.31,682.31,417.0,681.9803,681.9803,680.4744,680.4744,417.0
2022-05-24 14:45:00,682.18,682.18,681.22,681.22,492.0,680.3448,680.3448,679.3873,679.3873,492.0
2022-05-24 14:50:00,680.04,680.04,679.46,679.48,700.0,678.2105,678.2105,677.6321,677.652,700.0
2022-05-24 14:55:00,679.91,680.45,679.56,680.01,1583.0,678.0809,678.6194,677.7318,678.1806,1583.0
2022-05-24 15:00:00,679.99,681.63,679.99,681.63,1400.0,678.1606,679.7962,678.1606,679.7962,1400.0
2022-05-24 15:05:00,681.81,682.11,681.49,681.53,900.0,679.9757,680.2749,679.6566,679.6965,900.0
2022-05-24 15:10:00,682.23,683.18,682.23,683.01,900.0,680.3946,681.3421,680.3946,681.1725,900.0
2022-05-24 15:15:00,682.57,683.39,682.21,683.04,2355.0,680.7337,681.5515,680.3747,681.2024,2355.0
2022-05-24 15:20:00,682.92,683.48,682.91,683.48,1167.0,681.0828,681.6413,681.0728,681.6413,1167.0
2022-05-24 15:25:00,683.38,684.21,683.38,683.98,3007.0,681.5415,682.3693,681.5415,682.1399,3007.0
2022-05-24 15:30:00,683.98,684.01,683.45,683.56,3800.0,682.1399,682.1698,681.6113,681.721,3800.0
2022-05-24 15:35:00,683.98,686.02,683.88,685.96,3179.0,682.1399,684.1744,682.0402,684.1146,3179.0
2022-05-24 15:40:00,685.55,685.55,684.79,684.93,2000.0,683.7057,683.7057,682.9477,683.0874,2000.0
2022-05-24 15:45:00,684.01,685.33,684.01,684.16,4646.0,682.1698,683.4863,682.1698,682.3194,4646.0
2022-05-24 15:50:00,684.8,685.08,683.55,683.71,15458.0,682.9577,683.237,681.7111,681.8706,15458.0
2022-05-24 15:55:00,683.7,686.33,683.66,686.01,25484.0,681.8607,684.4836,681.8208,684.1644,25484.0
2022-05-25 09:30:00,689.0,689.0,686.02,687.7,10612.0,687.1464,687.1464,684.1744,685.8499,10612.0
2022-05-25 09:35:00,686.6,689.98,686.6,689.74,2374.0,684.7529,688.1238,684.7529,687.8844,2374.0
2022-05-25 09:40:00,689.98,689.98,686.24,686.25,2200.0,688.1238,688.1238,684.3938,684.4038,2200.0
2022-05-25 09:45:00,686.73,689.88,686.22,689.88,6255.0,684.8825,688.024,684.3739,688.024,6255.0
2022-05-25 09:50:00,689.87,691.04,689.22,690.71,1600.0,688.0141,689.1809,687.3658,688.8518,1600.0
2022-05-25 09:55:00,690.0,690.34,689.53,690.34,3273.0,688.1437,688.4828,687.675,688.4828,3273.0
2022-05-25 10:00:00,690.11,690.11,689.11,689.11,3102.0,688.2534,688.2534,687.2561,687.2561,3102.0
2022-05-25 10:05:00,689.46,690.09,689.22,689.66,3787.0,687.6052,688.2335,687.3658,687.8046,3787.0
2022-05-25 10:10:00,689.82,689.82,688.01,688.74,4671.0,687.9642,687.9642,686.1591,686.8871,4671.0
2022-05-25 10:15:00,689.21,690.42,689.21,689.91,800.0,687.3558,688.5626,687.3558,688.054,800.0
2022-05-25 10:20:00,690.24,690.24,689.27,689.72,1800.0,688.3831,688.3831,687.4157,687.8645,1800.0
2022-05-25 10:25:00,689.25,689.98,689.1,689.96,2130.0,687.3957,688.1238,687.2461,688.1038,2130.0
2022-05-25 10:30:00,689.94,690.41,689.62,690.4,802.0,688.0839,688.5526,687.7647,688.5426,802.0
2022-05-25 10:35:00,690.47,692.35,690.47,692.09,1427.0,688.6125,690.4874,688.6125,690.2281,1427.0
2022-05-25 10:40:00,691.75,691.75,689.91,690.79,1809.0,689.889,689.889,688.054,688.9316,1809.0
2022-05-25 10:45:00,690.81,691.05,689.93,690.33,4390.0,688.9515,689.1909,688.0739,688.4728,4390.0
2022-05-25 10:50:00,690.47,690.69,689.3,690.12,2903.0,688.6125,688.8319,687.4456,688.2634,2903.0
2022-05-25 10:55:00,690.29,691.21,690.29,691.15,900.0,688.4329,689.3505,688.4329,689.2906,900.0
2022-05-25 11:00:00,690.94,690.94,689.78,690.91,2733.0,689.0812,689.0812,687.9243,689.0513,2733.0
2022-05-25 11:05:00,690.47,690.48,690.47,690.48,200.0,688.6125,688.6224,688.6125,688.6224,200.0
2022-05-25 11:10:00,690.98,690.98,690.5,690.5,200.0,689.1211,689.1211,688.6424,688.6424,200.0
2022-05-25 11:15:00,690.48,691.91,690.48,691.38,2716.0,688.6224,690.0486,688.6224,689.52,2716.0
2022-05-25 11:20:00,690.75,691.48,690.66,691.48,1470.0,688.8917,689.6197,688.8019,689.6197,1470.0
2022-05-25 11:25:00,691.2,691.95,691.19,691.52,1288.0,689.3405,690.0885,689.3305,689.6596,1288.0
2022-05-25 11:30:00,691.68,692.23,691.02,691.02,1615.0,689.8192,690.3677,689.161,689.161,1615.0
2022-05-25 11:35:00,690.63,690.68,689.79,689.99,1800.0,688.772,688.8219,687.9343,688.1337,1800.0
2022-05-25 11:40:00,689.98,690.6,689.97,690.6,1000.0,688.1238,688.7421,688.1138,688.7421,1000.0
2022-05-25 11:45:00,691.04,691.04,690.69,690.88,500.0,689.1809,689.1809,688.8319,689.0213,500.0
2022-05-25 11:50:00,690.15,690.15,690.15,690.15,100.0,688.2933,688.2933,688.2933,688.2933,100.0
2022-05-25 11:55:00,690.34,692.36,690.34,692.36,2783.0,688.4828,690.4974,688.4828,690.4974,2783.0
2022-05-25 12:00:00,691.92,692.16,691.92,692.16,540.0,690.0586,690.2979,690.0586,690.2979,540.0
2022-05-25 12:05:00,691.74,692.04,690.82,690.95,1729.0,689.879,690.1782,688.9615,689.0912,1729.0
2022-05-25 12:10:00,690.33,690.88,689.68,690.2,2817.0,688.4728,689.0213,687.8246,688.3432,2817.0
2022-05-25 12:15:00,690.11,690.11,687.03,687.03,1650.0,688.2534,688.2534,685.1817,685.1817,1650.0
2022-05-25 12:20:00,687.0,687.0,685.9,686.45,860.0,685.1518,685.1518,684.0547,684.6033,860.0
2022-05-25 12:25:00,685.74,686.89,685.23,686.89,2753.0,683.8952,685.0421,683.3865,685.0421,2753.0
2022-05-25 12:30:00,686.76,686.76,686.1,686.67,1257.0,684.9124,684.9124,684.2542,684.8227,1257.0
2022-05-25 12:35:00,685.66,686.29,685.65,686.28,1110.0,683.8154,684.4437,683.8054,684.4337,1110.0
2022-05-25 12:40:00,686.25,686.9,686.25,686.9,1000.0,684.4038,685.0521,684.4038,685.0521,1000.0
2022-05-25 12:45:00,687.03,687.58,686.49,687.04,2700.0,685.1817,685.7302,684.6432,685.1917,2700.0
2022-05-25 12:50:00,686.84,686.9,686.38,686.9,2300.0,684.9922,685.0521,684.5335,685.0521,2300.0
2022-05-25 12:55:00,686.84,688.36,686.84,688.18,542.0,684.9922,686.5081,684.9922,686.3286,542.0
2022-05-25 13:00:00,688.14,688.14,687.72,688.01,300.0,686.2887,686.2887,685.8698,686.1591,300.0
2022-05-25 13:05:00,688.38,688.4,687.29,687.68,450.0,686.5281,686.548,685.441,685.83,450.0
2022-05-25 13:10:00,687.62,687.62,684.75,685.34,2440.0,685.7701,685.7701,682.9078,683.4963,2440.0
2022-05-25 13:15:00,685.33,685.65,684.7,685.36,1270.0,683.4863,683.8054,682.858,683.5162,1270.0
2022-05-25 13:20:00,685.87,685.87,685.39,685.71,400.0,684.0248,684.0248,683.5461,683.8653,400.0
2022-05-25 13:25:00,685.77,685.77,685.77,685.77,100.0,683.9251,683.9251,683.9251,683.9251,100.0
2022-05-25 13:30:00,686.14,686.14,685.56,685.56,500.0,684.2941,684.2941,683.7157,683.7157,500.0
2022-05-25 13:35:00,686.24,686.98,685.75,686.71,2200.0,684.3938,685.1318,683.9051,684.8626,2200.0
2022-05-25 13:40:00,687.14,688.36,687.14,687.3,700.0,685.2914,686.5081,685.2914,685.451,700.0
2022-05-25 13:45:00,687.84,688.31,687.78,688.31,700.0,685.9895,686.4583,685.9297,686.4583,700.0
2022-05-25 13:50:00,687.56,687.56,687.55,687.56,100.0,685.7103,685.7103,685.7003,685.7103,100.0
2022-05-25 13:55:00,687.83,687.83,687.34,687.5,1183.0,685.9796,685.9796,685.4909,685.6504,1183.0
2022-05-25 14:00:00,687.23,691.3,687.2,688.33,6698.0,685.3812,689.4402,685.3512,686.4782,6698.0
2022-05-25 14:05:00,689.21,689.21,685.84,688.21,3395.0,687.3558,687.3558,683.9949,686.3585,3395.0
2022-05-25 14:10:00,688.25,689.57,687.67,689.57,1300.0,686.3984,687.7149,685.82,687.7149,1300.0
2022-05-25 14:15:00,688.36,690.37,688.35,689.01,1254.0,686.5081,688.5127,686.4982,687.1564,1254.0
2022-05-25 14:20:00,689.27,690.28,689.27,689.53,400.0,687.4157,688.423,687.4157,687.675,400.0
2022-05-25 14:25:00,690.22,691.96,690.22,691.17,2537.0,688.3631,690.0984,688.3631,689.3106,2537.0
2022-05-25 14:30:00,691.7,691.97,690.86,691.39,2100.0,689.8391,690.1084,689.0014,689.53,2100.0
2022-05-25 14:35:00,691.17,691.85,690.97,691.85,1600.0,689.3106,689.9887,689.1111,689.9887,1600.0
2022-05-25 14:40:00,691.85,693.48,691.77,692.87,4090.0,689.9887,691.6144,689.909,691.006,4090.0
2022-05-25 14:45:00,692.99,693.95,692.97,693.62,2194.0,691.1257,692.0831,691.1057,691.754,2194.0
2022-05-25 14:50:00,694.06,695.15,694.06,694.09,1201.0,692.1928,693.2799,692.1928,692.2227,1201.0
2022-05-25 14:55:00,694.87,694.91,694.27,694.53,1229.0,693.0006,693.0405,692.4022,692.6615,1229.0
2022-05-25 15:00:00,694.75,697.0,694.75,697.0,3984.0,692.8809,695.1249,692.8809,695.1249,3984.0
2022-05-25 15:05:00,697.0,698.96,696.63,698.93,7538.0,695.1249,697.0796,694.7559,697.0497,7538.0
2022-05-25 15:10:00,698.66,699.63,698.61,698.68,2804.0,696.7804,697.7478,696.7306,696.8004,2804.0
2022-05-25 15:15:00,698.97,698.98,696.72,697.73,8262.0,697.0896,697.0996,694.8456,695.8529,8262.0
2022-05-25 15:20:00,697.8,698.21,695.66,696.4,4004.0,695.9227,696.3316,693.7885,694.5265,4004.0
2022-05-25 15:25:00,696.26,696.54,695.85,695.86,3720.0,694.3869,694.6661,693.978,693.988,3720.0
2022-05-25 15:30:00,695.96,696.21,694.88,695.18,6000.0,694.0877,694.337,693.0106,693.3098,6000.0
2022-05-25 15:35:00,695.11,695.42,694.85,695.07,5097.0,693.24,693.5491,692.9807,693.2001,5097.0
2022-05-25 15:40:00,694.99,695.0,693.9,694.87,6749.0,693.1203,693.1303,692.0332,693.0006,6749.0
2022-05-25 15:45:00,694.35,694.48,692.76,692.76,2700.0,692.482,692.6117,690.8963,690.8963,2700.0
2022-05-25 15:50:00,693.21,693.21,690.76,691.69,7057.0,691.3451,691.3451,688.9017,689.8292,7057.0
2022-05-25 15:55:00,691.36,692.21,689.92,690.53,26208.0,689.5001,690.3478,688.0639,688.6723,26208.0
2022-05-26 09:30:00,690.12,690.82,687.59,689.0,8080.0,688.2634,688.9615,685.7402,687.1464,8080.0
2022-05-26 09:35:00,690.36,692.03,690.36,692.02,1026.0,688.5027,690.1683,688.5027,690.1583,1026.0
2022-05-26 09:40:00,693.31,693.31,689.26,691.26,1313.0,691.4448,691.4448,687.4057,689.4003,1313.0
2022-05-26 09:45:00,691.27,691.28,688.3,688.43,2400.0,689.4103,689.4203,686.4483,686.5779,2400.0
2022-05-26 09:50:00,688.68,691.14,687.74,691.14,2594.0,686.8273,689.2806,685.8898,689.2806,2594.0
2022-05-26 09:55:00,691.3,692.69,690.91,692.69,2075.0,689.4402,690.8265,689.0513,690.8265,2075.0
2022-05-26 10:00:00,692.68,693.8,691.84,693.8,1925.0,690.8165,691.9335,689.9788,691.9335,1925.0
2022-05-26 10:05:00,694.14,695.31,694.06,694.9,1157.0,692.2726,693.4394,692.1928,693.0305,1157.0
2022-05-26 10:10:00,694.37,694.42,692.85,692.86,2500.0,692.502,692.5518,690.986,690.996,2500.0
2022-05-26 10:15:00,693.91,695.27,693.91,695.27,600.0,692.0432,693.3995,692.0432,693.3995,600.0
2022-05-26 10:20:00,694.76,694.79,693.2,693.91,1900.0,692.8909,692.9208,691.3351,692.0432,1900.0
2022-05-26 10:25:00,694.18,695.0,693.59,694.71,3878.0,692.3125,693.1303,691.7241,692.841,3878.0
2022-05-26 10:30:00,695.18,696.54,694.81,696.37,1400.0,693.3098,694.6661,692.9408,694.4966,1400.0
2022-05-26 10:35:00,696.9,697.0,695.97,696.39,1740.0,695.0252,695.1249,694.0977,694.5165,1740.0
2022-05-26 10:40:00,697.01,697.01,694.5,694.74,3350.0,695.1349,695.1349,692.6316,692.871,3350.0
2022-05-26 10:45:00,693.77,693.77,692.08,692.08,440.0,691.9036,691.9036,690.2181,690.2181,440.0
2022-05-26 10:50:00,692.25,692.98,690.96,691.18,1200.0,690.3877,691.1157,689.1011,689.3205,1200.0
2022-05-26 10:55:00,690.51,691.92,690.38,691.55,1763.0,688.6523,690.0586,688.5227,689.6895,1763.0
2022-05-26 11:00:00,691.13,691.9,690.36,690.36,1020.0,689.2707,690.0386,688.5027,688.5027,1020.0
2022-05-26 11:05:00,690.02,690.08,689.76,690.08,469.0,688.1637,688.2235,687.9044,688.2235,469.0
2022-05-26 11:10:00,688.8,689.0,687.76,688.16,500.0,686.9469,687.1464,685.9097,686.3087,500.0
2022-05-26 11:15:00,688.26,688.94,688.2,688.23,1010.0,686.4084,687.0866,686.3486,686.3785,1010.0
2022-05-26 11:20:00,688.48,688.73,687.97,687.97,1400.0,686.6278,686.8771,686.1192,686.1192,1400.0
2022-05-26 11:25:00,688.25,688.25,687.34,687.46,1915.0,686.3984,686.3984,685.4909,685.6105,1915.0
2022-05-26 11:30:00,687.82,689.35,687.82,688.71,900.0,685.9696,687.4955,685.9696,686.8572,900.0
2022-05-26 11:35:00,688.38,688.64,687.1,687.25,2120.0,686.5281,686.7874,685.2515,685.4011,2120.0
2022-05-26 11:40:00,687.68,688.71,687.65,688.45,1069.0,685.83,686.8572,685.8,686.5979,1069.0
2022-05-26 11:45:00,688.09,688.09,686.52,687.3,2578.0,686.2389,686.2389,684.6731,685.451,2578.0
2022-05-26 11:50:00,684.98,684.98,683.99,683.99,300.0,683.1372,683.1372,682.1499,682.1499,300.0
2022-05-26 11:55:00,684.95,685.72,684.58,685.39,1102.0,683.1073,683.8752,682.7383,683.5461,1102.0
2022-05-26 12:00:00,685.44,686.19,685.02,686.19,774.0,683.596,684.344,683.1771,684.344,774.0
2022-05-26 12:05:00,685.42,685.42,684.85,684.85,300.0,683.576,683.576,683.0076,683.0076,300.0
2022-05-26 12:10:00,684.85,685.15,684.08,684.63,600.0,683.0076,683.3068,682.2396,682.7882,600.0
2022-05-26 12:15:00,683.39,683.56,683.39,683.56,1216.0,681.5515,681.721,681.5515,681.721,1216.0
2022-05-26 12:20:00,683.53,684.11,683.4,683.73,1848.0,681.6911,682.2696,681.5615,681.8906,1848.0
2022-05-26 12:25:00,684.0,684.63,684.0,684.63,2500.0,682.1599,682.7882,682.1599,682.7882,2500.0
2022-05-26 12:30:00,684.49,684.77,684.35,684.69,837.0,682.6485,682.9278,682.5089,682.848,837.0
2022-05-26 12:35:00,684.8,684.96,684.48,684.58,700.0,682.9577,683.1173,682.6386,682.7383,700.0
2022-05-26 12:40:00,685.46,685.46,685.42,685.46,330.0,683.6159,683.6159,683.576,683.6159,330.0
2022-05-26 12:45:00,685.46,685.46,685.46,685.46,0.0,683.6159,683.6159,683.6159,683.6159,0.0
2022-05-26 12:50:00,684.0,684.13,683.83,684.13,444.0,682.1599,682.2895,681.9903,682.2895,444.0
2022-05-26 12:55:00,684.26,684.73,684.06,684.73,1100.0,682.4192,682.8879,682.2197,682.8879,1100.0
2022-05-26 13:00:00,685.26,685.8,685.26,685.75,1000.0,683.4165,683.955,683.4165,683.9051,1000.0
2022-05-26 13:05:00,686.11,687.52,686.11,687.52,2505.0,684.2642,685.6704,684.2642,685.6704,2505.0
2022-05-26 13:10:00,687.42,687.77,687.42,687.45,600.0,685.5707,685.9197,685.5707,685.6006,600.0
2022-05-26 13:15:00,687.36,687.48,687.25,687.25,300.0,685.5108,685.6305,685.4011,685.4011,300.0
2022-05-26 13:20:00,687.24,687.66,687.24,687.66,302.0,685.3911,685.81,685.3911,685.81,302.0
2022-05-26 13:25:00,687.43,687.79,686.77,686.77,1191.0,685.5806,685.9397,684.9224,684.9224,1191.0
2022-05-26 13:30:00,686.49,687.13,686.48,686.61,647.0,684.6432,685.2814,684.6332,684.7628,647.0
2022-05-26 13:35:00,687.0,687.0,686.15,686.16,600.0,685.1518,685.1518,684.3041,684.314,600.0
2022-05-26 13:40:00,686.56,686.56,686.38,686.38,300.0,684.713,684.713,684.5335,684.5335,300.0
2022-05-26 13:45:00,685.91,686.01,685.66,685.73,1737.0,684.0647,684.1644,683.8154,683.8852,1737.0
2022-05-26 13:50:00,684.98,685.0,684.98,685.0,200.0,683.1372,683.1572,683.1372,683.1572,200.0
2022-05-26 13:55:00,685.14,685.89,685.14,685.7,1047.0,683.2968,684.0448,683.2968,683.8553,1047.0
2022-05-26 14:00:00,685.32,685.63,684.27,685.63,1250.0,683.4763,683.7855,682.4291,683.7855,1250.0
2022-05-26 14:05:00,685.42,685.91,685.05,685.33,1112.0,683.576,684.0647,683.207,683.4863,1112.0
2022-05-26 14:10:00,685.17,685.17,684.27,685.07,1314.0,683.3267,683.3267,682.4291,683.227,1314.0
2022-05-26 14:15:00,685.43,686.04,685.43,686.03,1560.0,683.586,684.1944,683.586,684.1844,1560.0
2022-05-26 14:20:00,684.95,685.94,684.95,685.94,1746.0,683.1073,684.0946,683.1073,684.0946,1746.0
2022-05-26 14:25:00,685.63,685.97,685.32,685.32,2100.0,683.7855,684.1246,683.4763,683.4763,2100.0
2022-05-26 14:30:00,685.46,685.46,685.1,685.1,200.0,683.6159,683.6159,683.2569,683.2569,200.0
2022-05-26 14:35:00,685.19,685.19,683.82,683.82,3360.0,683.3467,683.3467,681.9803,681.9803,3360.0
2022-05-26 14:40:00,684.44,684.71,684.44,684.71,600.0,682.5987,682.8679,682.5987,682.8679,600.0
2022-05-26 14:45:00,684.99,685.12,684.49,684.66,3929.0,683.1472,683.2768,682.6485,682.8181,3929.0
2022-05-26 14:50:00,684.76,686.33,684.76,686.1,4681.0,682.9178,684.4836,682.9178,684.2542,4681.0
2022-05-26 14:55:00,685.92,686.2,685.92,686.2,200.0,684.0747,684.3539,684.0747,684.3539,200.0
2022-05-26 15:00:00,685.67,685.67,684.2,684.95,5033.0,683.8254,683.8254,682.3593,683.1073,5033.0
2022-05-26 15:05:00,685.36,685.96,685.36,685.84,1300.0,683.5162,684.1146,683.5162,683.9949,1300.0
2022-05-26 15:10:00,685.62,685.93,685.56,685.93,576.0,683.7755,684.0847,683.7157,684.0847,576.0
2022-05-26 15:15:00,685.95,685.95,684.56,684.96,1892.0,684.1046,684.1046,682.7184,683.1173,1892.0
2022-05-26 15:20:00,684.97,684.97,683.77,684.31,5963.0,683.1272,683.1272,681.9305,682.469,5963.0
2022-05-26 15:25:00,684.31,685.75,683.98,685.34,4927.0,682.469,683.9051,682.1399,683.4963,4927.0
2022-05-26 15:30:00,685.46,685.46,684.79,684.95,1657.0,683.6159,683.6159,682.9477,683.1073,1657.0
2022-05-26 15:35:00,684.6,684.6,684.21,684.25,2625.0,682.7582,682.7582,682.3693,682.4092,2625.0
2022-05-26 15:40:00,684.48,685.81,684.3,685.69,2219.0,682.6386,683.965,682.4591,683.8453,2219.0
2022-05-26 15:45:00,685.68,686.09,685.21,685.72,5700.0,683.8353,684.2442,683.3666,683.8752,5700.0
2022-05-26 15:50:00,686.37,687.26,684.63,684.64,12366.0,684.5235,685.4111,682.7882,682.7981,12366.0
2022-05-26 15:55:00,684.75,684.76,682.9,683.11,19954.0,682.9078,682.9178,681.0628,681.2723,19954.0
2022-05-27 09:30:00,685.72,685.72,680.0,684.28,7420.0,683.8752,683.8752,678.1706,682.4391,7420.0
2022-05-27 09:35:00,684.28,684.67,681.75,684.56,2102.0,682.4391,682.8281,679.9159,682.7184,2102.0
2022-05-27 09:40:00,682.76,683.75,682.07,682.48,700.0,680.9232,681.9105,680.235,680.6439,700.0
2022-05-27 09:45:00,683.25,683.25,680.94,682.43,2700.0,681.4119,681.4119,679.1081,680.5941,2700.0
2022-05-27 09:50:00,682.17,685.75,682.17,685.75,1100.0,680.3348,683.9051,680.3348,683.9051,1100.0
2022-05-27 09:55:00,685.2,686.18,684.26,684.26,8155.0,683.3566,684.334,682.4192,682.4192,8155.0
2022-05-27 10:00:00,684.44,686.6,684.43,685.95,1952.0,682.5987,684.7529,682.5887,684.1046,1952.0
2022-05-27 10:05:00,685.67,686.11,685.06,685.62,2565.0,683.8254,684.2642,683.217,683.7755,2565.0
2022-05-27 10:10:00,686.31,686.34,685.9,685.97,1172.0,684.4636,684.4936,684.0547,684.1246,1172.0
2022-05-27 10:15:00,686.91,686.91,685.09,685.59,700.0,685.062,685.062,683.2469,683.7456,700.0
2022-05-27 10:20:00,685.74,686.1,685.74,686.1,826.0,683.8952,684.2542,683.8952,684.2542,826.0
2022-05-27 10:25:00,686.8,686.87,685.97,686.34,959.0,684.9523,685.0221,684.1246,684.4936,959.0
2022-05-27 10:30:00,686.71,687.28,684.62,685.05,1300.0,684.8626,685.431,682.7782,683.207,1300.0
2022-05-27 10:35:00,684.56,685.71,684.25,685.71,2010.0,682.7184,683.8653,682.4092,683.8653,2010.0
2022-05-27 10:40:00,685.04,686.09,685.02,685.11,1498.0,683.1971,684.2442,683.1771,683.2669,1498.0
2022-05-27 10:45:00,685.23,688.13,685.2,687.59,2552.0,683.3865,686.2787,683.3566,685.7402,2552.0
2022-05-27 10:50:00,687.23,687.96,686.85,687.19,4736.0,685.3812,686.1092,685.0022,685.3413,4736.0
2022-05-27 10:55:00,686.63,690.16,686.62,688.95,3309.0,684.7828,688.3033,684.7728,687.0965,3309.0
2022-05-27 11:00:00,688.62,689.36,688.62,689.36,400.0,686.7674,687.5054,686.7674,687.5054,400.0
2022-05-27 11:05:00,689.35,690.26,689.35,689.79,1195.0,687.4955,688.403,687.4955,687.9343,1195.0
2022-05-27 11:10:00,689.38,689.65,689.34,689.64,647.0,687.5254,687.7947,687.4855,687.7847,647.0
2022-05-27 11:15:00,690.04,690.06,689.46,689.46,1131.0,688.1836,688.2036,687.6052,687.6052,1131.0
2022-05-27 11:20:00,688.99,688.99,688.14,688.14,703.0,687.1364,687.1364,686.2887,686.2887,703.0
2022-05-27 11:25:00,688.97,688.97,688.12,688.73,500.0,687.1165,687.1165,686.2688,686.8771,500.0
2022-05-27 11:30:00,688.13,688.69,687.83,687.84,500.0,686.2787,686.8372,685.9796,685.9895,500.0
2022-05-27 11:35:00,688.34,688.57,687.29,687.59,900.0,686.4882,686.7176,685.441,685.7402,900.0
2022-05-27 11:40:00,687.31,687.67,687.25,687.67,1325.0,685.461,685.82,685.4011,685.82,1325.0
2022-05-27 11:45:00,686.84,687.1,686.78,687.1,1100.0,684.9922,685.2515,684.9324,685.2515,1100.0
2022-05-27 11:50:00,687.11,687.11,686.53,686.83,400.0,685.2615,685.2615,684.6831,684.9822,400.0
2022-05-27 11:55:00,687.05,687.58,687.05,687.22,1434.0,685.2017,685.7302,685.2017,685.3712,1434.0
2022-05-27 12:00:00,687.65,688.07,687.48,687.48,1100.0,685.8,686.2189,685.6305,685.6305,1100.0
2022-05-27 12:05:00,687.13,688.65,687.13,688.39,2738.0,685.2814,686.7973,685.2814,686.538,2738.0
2022-05-27 12:10:00,687.84,687.94,687.33,687.44,1537.0,685.9895,686.0893,685.4809,685.5906,1537.0
2022-05-27 12:15:00,686.74,686.99,685.77,685.84,500.0,684.8925,685.1418,683.9251,683.9949,500.0
2022-05-27 12:20:00,686.22,686.31,685.24,685.38,1000.0,684.3739,684.4636,683.3965,683.5361,1000.0
2022-05-27 12:25:00,685.44,685.95,685.24,685.89,1000.0,683.596,684.1046,683.3965,684.0448,1000.0
2022-05-27 12:30:00,685.74,685.9,685.74,685.89,300.0,683.8952,684.0547,683.8952,684.0448,300.0
2022-05-27 12:35:00,685.84,686.74,685.84,686.64,880.0,683.9949,684.8925,683.9949,684.7928,880.0
2022-05-27 12:40:00,686.46,686.46,685.76,685.76,2000.0,684.6132,684.6132,683.9151,683.9151,2000.0
2022-05-27 12:45:00,685.53,685.9,685.33,685.9,1350.0,683.6857,684.0547,683.4863,684.0547,1350.0
2022-05-27 12:50:00,686.22,686.73,686.22,686.72,2332.0,684.3739,684.8825,684.3739,684.8725,2332.0
2022-05-27 12:55:00,686.62,686.67,686.62,686.67,200.0,684.7728,684.8227,684.7728,684.8227,200.0
2022-05-27 13:00:00,686.52,687.3,685.98,686.84,1800.0,684.6731,685.451,684.1345,684.9922,1800.0
2022-05-27 13:05:00,686.75,687.89,686.74,687.89,6000.0,684.9025,686.0394,684.8925,686.0394,6000.0
2022-05-27 13:10:00,687.49,687.98,687.45,687.98,1400.0,685.6405,686.1291,685.6006,686.1291,1400.0
2022-05-27 13:15:00,687.13,687.68,687.13,687.68,282.0,685.2814,685.83,685.2814,685.83,282.0
2022-05-27 13:20:00,687.51,687.61,687.51,687.61,382.0,685.6604,685.7601,685.6604,685.7601,382.0
2022-05-27 13:25:00,687.46,688.09,687.35,688.09,1155.0,685.6105,686.2389,685.5008,686.2389,1155.0
2022-05-27 13:30:00,688.51,688.83,688.5,688.83,202.0,686.6577,686.9769,686.6478,686.9769,202.0
2022-05-27 13:35:00,688.6,688.6,687.74,688.58,533.0,686.7475,686.7475,685.8898,686.7275,533.0
2022-05-27 13:40:00,687.74,688.45,687.74,688.03,1155.0,685.8898,686.5979,685.8898,686.179,1155.0
2022-05-27 13:45:00,687.87,688.45,687.86,688.45,645.0,686.0194,686.5979,686.0095,686.5979,645.0
2022-05-27 13:50:00,688.16,688.16,688.01,688.04,369.0,686.3087,686.3087,686.1591,686.189,369.0
2022-05-27 13:55:00,688.05,688.44,687.64,688.09,1100.0,686.199,686.5879,685.7901,686.2389,1100.0
2022-05-27 14:00:00,688.08,689.35,688.08,689.33,900.0,686.2289,687.4955,686.2289,687.4755,900.0
2022-05-27 14:05:00,689.61,689.61,689.12,689.12,307.0,687.7548,687.7548,687.2661,687.2661,307.0
2022-05-27 14:10:00,689.05,689.15,688.72,688.72,1060.0,687.1963,687.296,686.8672,686.8672,1060.0
2022-05-27 14:15:00,688.71,689.0,688.24,689.0,400.0,686.8572,687.1464,686.3885,687.1464,400.0
2022-05-27 14:20:00,688.07,688.07,688.06,688.07,290.0,686.2189,686.2189,686.2089,686.2189,290.0
2022-05-27 14:25:00,688.12,688.31,687.86,688.31,2240.0,686.2688,686.4583,686.0095,686.4583,2240.0
2022-05-27 14:30:00,688.4,688.88,688.32,688.88,800.0,686.548,687.0267,686.4682,687.0267,800.0
2022-05-27 14:35:00,688.88,688.88,688.54,688.54,400.0,687.0267,687.0267,686.6876,686.6876,400.0
2022-05-27 14:40:00,688.69,689.61,688.69,689.29,800.0,686.8372,687.7548,686.8372,687.4356,800.0
2022-05-27 14:45:00,689.48,689.48,689.12,689.33,999.0,687.6251,687.6251,687.2661,687.4755,999.0
2022-05-27 14:50:00,689.0,689.0,688.87,688.96,447.0,687.1464,687.1464,687.0168,687.1065,447.0
2022-05-27 14:55:00,689.18,689.26,688.88,689.13,1325.0,687.3259,687.4057,687.0267,687.2761,1325.0
2022-05-27 15:00:00,689.34,689.64,689.34,689.53,300.0,687.4855,687.7847,687.4855,687.675,300.0
2022-05-27 15:05:00,690.0,691.07,690.0,690.93,757.0,688.1437,689.2108,688.1437,689.0712,757.0
2022-05-27 15:10:00,690.48,690.48,690.1,690.37,697.0,688.6224,688.6224,688.2434,688.5127,697.0
2022-05-27 15:15:00,690.54,690.54,689.59,689.91,609.0,688.6823,688.6823,687.7348,688.054,609.0
2022-05-27 15:20:00,689.91,691.22,689.79,691.22,1644.0,688.054,689.3604,687.9343,689.3604,1644.0
2022-05-27 15:25:00,691.51,691.99,691.19,691.7,4000.0,689.6497,690.1284,689.3305,689.8391,4000.0
2022-05-27 15:30:00,691.95,692.81,691.94,692.34,2222.0,690.0885,690.9462,690.0785,690.4774,2222.0
2022-05-27 15:35:00,692.17,692.18,690.99,691.7,2553.0,690.3079,690.3179,689.1311,689.8391,2553.0
2022-05-27 15:40:00,691.38,692.35,691.19,692.28,1844.0,689.52,690.4874,689.3305,690.4176,1844.0
2022-05-27 15:45:00,691.77,692.74,691.2,692.51,11100.0,689.909,690.8763,689.3405,690.647,11100.0
2022-05-27 15:50:00,692.62,693.81,691.93,692.42,5983.0,690.7567,691.9435,690.0685,690.5572,5983.0
2022-05-27 15:55:00,692.09,692.92,691.61,692.7,11192.0,690.2281,691.0559,689.7494,690.8365,11192.0
2022-05-31 09:30:00,692.8,692.8,680.6,681.6,15413.0,690.9362,690.9362,678.769,679.7663,15413.0
2022-05-31 09:35:00,683.17,683.17,680.0,681.88,9997.0,681.3321,681.3321,678.1706,680.0456,9997.0
2022-05-31 09:40:00,682.74,687.86,682.63,685.0,5452.0,680.9032,686.0095,680.7935,683.1572,5452.0
2022-05-31 09:45:00,684.39,684.4,679.43,683.79,3310.0,682.5488,682.5588,677.6022,681.9504,3310.0
2022-05-31 09:50:00,683.5,685.96,683.02,683.98,2700.0,681.6612,684.1146,681.1825,682.1399,2700.0
2022-05-31 09:55:00,682.98,682.98,679.4,679.41,2386.0,681.1426,681.1426,677.5722,677.5822,2386.0
2022-05-31 10:00:00,679.34,679.35,675.78,675.78,5129.0,677.5124,677.5224,673.962,673.962,5129.0
2022-05-31 10:05:00,675.77,677.04,673.02,673.86,11523.0,673.952,675.2186,671.2094,672.0471,11523.0
2022-05-31 10:10:00,673.74,674.9,673.42,674.8,3761.0,671.9275,673.0843,671.6083,672.9846,3761.0
2022-05-31 10:15:00,674.6,674.71,671.0,671.0,4274.0,672.7851,672.8948,669.1948,669.1948,4274.0
2022-05-31 10:20:00,670.73,674.17,670.68,670.69,7096.0,668.9256,672.3563,668.8757,668.8857,7096.0
2022-05-31 10:25:00,669.64,669.64,666.07,666.07,7256.0,667.8385,667.8385,664.2781,664.2781,7256.0
2022-05-31 10:30:00,666.07,666.74,664.16,664.83,16335.0,664.2781,664.9463,662.3732,663.0414,16335.0
2022-05-31 10:35:00,664.49,665.87,662.26,662.63,7473.0,662.7023,664.0786,660.4783,660.8473,7473.0
2022-05-31 10:40:00,662.93,664.75,662.62,662.62,5829.0,661.1465,662.9616,660.8374,660.8374,5829.0
2022-05-31 10:45:00,662.76,662.76,660.44,661.66,3808.0,660.977,660.977,658.6632,659.88,3808.0
2022-05-31 10:50:00,662.35,662.35,660.2,660.21,1638.0,660.5681,660.5681,658.4239,658.4339,1638.0
2022-05-31 10:55:00,660.17,660.99,658.5,660.21,11659.0,658.394,659.2118,656.7285,658.4339,11659.0
2022-05-31 11:00:00,660.26,662.44,660.25,662.16,4890.0,658.4837,660.6579,658.4738,660.3786,4890.0
2022-05-31 11:05:00,661.72,662.18,659.72,659.72,4054.0,659.9398,660.3986,657.9452,657.9452,4054.0
2022-05-31 11:10:00,659.4,659.41,658.26,658.79,6559.0,657.626,657.636,656.4891,657.0177,6559.0
2022-05-31 11:15:00,658.68,660.3,658.37,659.75,1800.0,656.908,658.5236,656.5988,657.9751,1800.0
2022-05-31 11:20:00,659.89,660.7,659.89,659.94,1536.0,658.1147,658.9225,658.1147,658.1646,1536.0
2022-05-31 11:25:00,660.05,662.67,660.03,662.67,2600.0,658.2743,660.8872,658.2543,660.8872,2600.0
2022-05-31 11:30:00,662.0,662.0,658.94,660.24,6313.0,660.219,660.219,657.1673,658.4638,6313.0
2022-05-31 11:35:00,659.35,659.52,658.5,658.76,6783.0,657.5762,657.7457,656.7285,656.9878,6783.0
2022-05-31 11:40:00,658.97,659.33,656.82,657.34,11095.0,657.1972,657.5562,655.053,655.5716,11095.0
2022-05-31 11:45:00,657.5,659.66,656.7,659.66,6328.0,655.7311,657.8853,654.9333,657.8853,6328.0
2022-05-31 11:50:00,659.84,662.03,659.84,661.69,1400.0,658.0649,660.249,658.0649,659.9099,1400.0
2022-05-31 11:55:00,662.58,664.53,662.58,664.53,5128.0,660.7975,662.7422,660.7975,662.7422,5128.0
2022-05-31 12:00:00,664.54,665.0,663.21,663.89,3764.0,662.7522,663.211,661.4258,662.104,3764.0
2022-05-31 12:05:00,664.45,664.75,663.95,664.49,1750.0,662.6625,662.9616,662.1638,662.7023,1750.0
2022-05-31 12:10:00,664.56,664.91,664.21,664.48,2868.0,662.7722,663.1212,662.4231,662.6924,2868.0
2022-05-31 12:15:00,664.61,664.69,663.8,664.67,944.0,662.822,662.9018,662.0142,662.8819,944.0
2022-05-31 12:20:00,663.85,664.47,663.4,663.97,3110.0,662.0641,662.6824,661.6153,662.1837,3110.0
2022-05-31 12:25:00,664.02,665.35,664.02,665.35,1800.0,662.2336,663.56,662.2336,663.56,1800.0
2022-05-31 12:30:00,665.07,666.66,665.05,666.66,1435.0,663.2808,664.8665,663.2608,664.8665,1435.0
2022-05-31 12:35:00,666.66,667.22,665.75,666.85,4276.0,664.8665,665.425,663.959,665.056,4276.0
2022-05-31 12:40:00,666.52,669.22,666.52,668.3,4145.0,664.7269,667.4196,664.7269,666.5021,4145.0
2022-05-31 12:45:00,668.59,668.64,666.62,667.17,1600.0,666.7913,666.8412,664.8266,665.3751,1600.0
2022-05-31 12:50:00,666.75,666.92,665.12,665.47,3788.0,664.9563,665.1258,663.3306,663.6797,3788.0
2022-05-31 12:55:00,665.47,666.01,665.42,666.0,2000.0,663.6797,664.2183,663.6298,664.2083,2000.0
2022-05-31 13:00:00,666.41,667.19,665.5,665.56,1624.0,664.6172,665.3951,663.7096,663.7695,1624.0
2022-05-31 13:05:00,666.42,666.62,665.96,666.42,900.0,664.6272,664.8266,664.1684,664.6272,900.0
2022-05-31 13:10:00,666.26,666.26,665.08,665.32,1228.0,664.4676,664.4676,663.2908,663.5301,1228.0
2022-05-31 13:15:00,665.15,665.15,664.23,664.52,890.0,663.3606,663.3606,662.443,662.7323,890.0
2022-05-31 13:20:00,664.57,665.05,663.94,663.95,1570.0,662.7821,663.2608,662.1538,662.1638,1570.0
2022-05-31 13:25:00,663.94,664.26,663.67,663.99,800.0,662.1538,662.473,661.8846,662.2037,800.0
2022-05-31 13:30:00,664.02,664.02,663.15,663.79,2200.0,662.2336,662.2336,661.3659,662.0042,2200.0
2022-05-31 13:35:00,663.82,664.24,663.47,663.48,800.0,662.0341,662.453,661.6851,661.6951,800.0
2022-05-31 13:40:00,663.76,666.4,663.63,664.8,10273.0,661.9743,664.6072,661.8447,663.0115,10273.0
2022-05-31 13:45:00,664.91,665.15,664.39,664.56,1565.0,663.1212,663.3606,662.6026,662.7722,1565.0
2022-05-31 13:50:00,665.14,665.76,665.02,665.47,900.0,663.3506,663.9689,663.2309,663.6797,900.0
2022-05-31 13:55:00,665.61,666.25,665.36,665.9,800.0,663.8193,664.4576,663.57,664.1086,800.0
2022-05-31 14:00:00,666.08,666.62,665.62,666.44,1200.0,664.2881,664.8266,663.8293,664.6471,1200.0
2022-05-31 14:05:00,665.75,666.69,665.59,666.64,779.0,663.959,664.8964,663.7994,664.8466,779.0
2022-05-31 14:10:00,666.84,666.84,665.87,666.0,1343.0,665.046,665.046,664.0786,664.2083,1343.0
2022-05-31 14:15:00,665.58,666.24,665.55,666.24,600.0,663.7894,664.4476,663.7595,664.4476,600.0
2022-05-31 14:20:00,666.39,666.53,665.83,666.5,1393.0,664.5972,664.7369,664.0387,664.7069,1393.0
2022-05-31 14:25:00,665.73,665.73,665.07,665.38,3400.0,663.939,663.939,663.2808,663.5899,3400.0
2022-05-31 14:30:00,664.79,665.51,664.5,664.5,2825.0,663.0015,663.7196,662.7123,662.7123,2825.0
2022-05-31 14:35:00,664.49,664.99,664.49,664.76,1281.0,662.7023,663.201,662.7023,662.9716,1281.0
2022-05-31 14:40:00,665.13,665.13,663.14,663.14,700.0,663.3406,663.3406,661.356,661.356,700.0
2022-05-31 14:45:00,662.71,662.87,661.43,661.47,1753.0,660.9271,661.0867,659.6506,659.6905,1753.0
2022-05-31 14:50:00,661.64,661.72,660.05,660.06,1625.0,659.86,659.9398,658.2743,658.2843,1625.0
2022-05-31 14:55:00,660.03,660.64,659.84,660.24,2471.0,658.2543,658.8627,658.0649,658.4638,2471.0
2022-05-31 15:00:00,659.87,660.0,658.99,659.29,900.0,658.0948,658.2244,657.2171,657.5163,900.0
2022-05-31 15:05:00,659.21,660.12,659.01,659.7,3106.0,657.4365,658.3441,657.2371,657.9252,3106.0
2022-05-31 15:10:00,659.91,660.03,659.46,659.96,1993.0,658.1347,658.2543,657.6859,658.1845,1993.0
2022-05-31 15:15:00,660.21,662.41,660.21,661.75,2802.0,658.4339,660.6279,658.4339,659.9697,2802.0
2022-05-31 15:20:00,661.71,662.93,661.71,662.84,2224.0,659.9298,661.1465,659.9298,661.0568,2224.0
2022-05-31 15:25:00,663.2,664.24,662.69,664.24,1694.0,661.4158,662.453,660.9072,662.453,1694.0
2022-05-31 15:30:00,664.42,666.69,664.19,666.27,4145.0,662.6325,664.8964,662.4032,664.4776,4145.0
2022-05-31 15:35:00,666.23,667.0,665.1,666.72,4354.0,664.4377,665.2056,663.3107,664.9263,4354.0
2022-05-31 15:40:00,666.82,667.73,666.66,666.95,9714.0,665.0261,665.9336,664.8665,665.1557,9714.0
2022-05-31 15:45:00,666.7,669.03,666.56,668.71,11224.0,664.9064,667.2301,664.7668,666.911,11224.0
2022-05-31 15:50:00,668.48,669.73,663.88,664.58,22823.0,666.6816,667.9282,662.094,662.7921,22823.0
2022-05-31 15:55:00,664.07,665.38,663.78,664.81,26571.0,662.2835,663.5899,661.9943,663.0215,26571.0
2022-06-01 09:30:00,669.51,672.21,667.84,672.21,13097.0,667.7088,670.4016,666.0433,670.4016,13097.0
2022-06-01 09:35:00,672.21,672.35,668.5,669.92,3776.0,670.4016,670.5412,666.7016,668.1177,3776.0
2022-06-01 09:40:00,669.15,670.46,665.87,666.25,2677.0,667.3498,668.6563,664.0786,664.4576,2677.0
2022-06-01 09:45:00,666.34,666.6,662.82,662.82,2455.0,664.5474,664.8067,661.0368,661.0368,2455.0
2022-06-01 09:50:00,663.59,663.94,662.4,663.42,5224.0,661.8048,662.1538,660.618,661.6352,5224.0
2022-06-01 09:55:00,663.51,663.68,660.73,661.22,14964.0,661.725,661.8945,658.9525,659.4411,14964.0
2022-06-01 10:00:00,661.31,661.31,659.0,659.51,3161.0,659.5309,659.5309,657.2271,657.7357,3161.0
2022-06-01 10:05:00,659.37,659.66,657.94,658.24,1960.0,657.5961,657.8853,656.17,656.4692,1960.0
2022-06-01 10:10:00,657.84,658.24,657.3,657.83,1302.0,656.0702,656.4692,655.5317,656.0603,1302.0
2022-06-01 10:15:00,657.38,659.82,657.36,659.01,2101.0,655.6115,658.0449,655.5915,657.2371,2101.0
2022-06-01 10:20:00,659.0,660.73,658.52,658.52,4483.0,657.2271,658.9525,656.7484,656.7484,4483.0
2022-06-01 10:25:00,659.37,659.98,658.13,658.89,1302.0,657.5961,658.2045,656.3595,657.1174,1302.0
2022-06-01 10:30:00,659.84,661.09,659.6,661.09,500.0,658.0649,659.3115,657.8255,659.3115,500.0
2022-06-01 10:35:00,659.95,660.31,659.26,659.58,1457.0,658.1746,658.5336,657.4864,657.8056,1457.0
2022-06-01 10:40:00,659.52,659.52,659.52,659.52,100.0,657.7457,657.7457,657.7457,657.7457,100.0
2022-06-01 10:45:00,659.7,661.04,659.7,661.04,1200.0,657.9252,659.2616,657.9252,659.2616,1200.0
2022-06-01 10:50:00,660.36,660.61,659.95,660.16,890.0,658.5835,658.8328,658.1746,658.384,890.0
2022-06-01 10:55:00,659.96,660.54,659.66,660.08,850.0,658.1845,658.763,657.8853,658.3042,850.0
2022-06-01 11:00:00,660.41,660.57,659.32,659.46,2000.0,658.6333,658.7929,657.5463,657.6859,2000.0
2022-06-01 11:05:00,659.56,659.97,658.67,658.67,2017.0,657.7856,658.1945,656.898,656.898,2017.0
2022-06-01 11:10:00,658.98,660.38,658.68,660.07,1150.0,657.2072,658.6034,656.908,658.2942,1150.0
2022-06-01 11:15:00,659.56,659.86,656.66,659.07,2800.0,657.7856,658.0848,654.8934,657.2969,2800.0
2022-06-01 11:20:00,659.28,659.28,657.84,657.9,3534.0,657.5064,657.5064,656.0702,656.1301,3534.0
2022-06-01 11:25:00,658.01,658.31,657.38,657.52,1300.0,656.2398,656.539,655.6115,655.7511,1300.0
2022-06-01 11:30:00,658.04,658.3,657.4,658.04,2410.0,656.2697,656.529,655.6314,656.2697,2410.0
2022-06-01 11:35:00,658.12,658.12,656.32,656.32,5551.0,656.3495,656.3495,654.5543,654.5543,5551.0
2022-06-01 11:40:00,655.76,656.46,655.25,655.25,2110.0,653.9958,654.6939,653.4872,653.4872,2110.0
2022-06-01 11:45:00,655.89,655.89,653.77,653.77,4270.0,654.1255,654.1255,652.0112,652.0112,4270.0
2022-06-01 11:50:00,653.77,655.47,653.38,655.26,3815.0,652.0112,653.7066,651.6222,653.4972,3815.0
2022-06-01 11:55:00,655.6,656.12,654.83,655.28,2594.0,653.8363,654.3549,653.0683,653.5171,2594.0
2022-06-01 12:00:00,654.87,655.27,654.55,654.56,1600.0,653.1082,653.5071,652.7891,652.7991,1600.0
2022-06-01 12:05:00,654.72,655.0,654.35,654.51,2500.0,652.9586,653.2379,652.5896,652.7492,2500.0
2022-06-01 12:10:00,654.11,654.39,653.66,653.66,1100.0,652.3503,652.6295,651.9015,651.9015,1100.0
2022-06-01 12:15:00,654.23,654.26,653.41,653.41,3800.0,652.4699,652.4999,651.6522,651.6522,3800.0
2022-06-01 12:20:00,653.54,654.19,653.33,654.1,1750.0,651.7818,652.4301,651.5724,652.3403,1750.0
2022-06-01 12:25:00,653.46,653.46,652.13,652.33,3045.0,651.702,651.702,650.3756,650.5751,3045.0
2022-06-01 12:30:00,652.44,653.58,652.44,652.79,900.0,650.6848,651.8217,650.6848,651.0338,900.0
2022-06-01 12:35:00,652.97,653.33,652.97,653.33,300.0,651.2133,651.5724,651.2133,651.5724,300.0
2022-06-01 12:40:00,653.58,653.86,653.22,653.32,1900.0,651.8217,652.1009,651.4627,651.5624,1900.0
2022-06-01 12:45:00,652.79,652.79,652.14,652.7,1410.0,651.0338,651.0338,650.3856,650.9441,1410.0
2022-06-01 12:50:00,652.16,653.61,652.1,653.02,2171.0,650.4055,651.8516,650.3457,651.2632,2171.0
2022-06-01 12:55:00,653.36,653.71,652.56,652.78,1339.0,651.6023,651.9513,650.8044,651.0238,1339.0
2022-06-01 13:00:00,652.91,653.01,651.84,652.18,1400.0,651.1535,651.2532,650.0864,650.4255,1400.0
2022-06-01 13:05:00,652.47,653.26,652.46,653.26,700.0,650.7147,651.5026,650.7047,651.5026,700.0
2022-06-01 13:10:00,653.67,653.7,652.74,652.96,2100.0,651.9115,651.9414,650.984,651.2034,2100.0
2022-06-01 13:15:00,652.32,653.03,652.1,653.0,2516.0,650.5651,651.2732,650.3457,651.2433,2516.0
2022-06-01 13:20:00,653.17,653.56,652.81,653.12,2200.0,651.4128,651.8017,651.0538,651.3629,2200.0
2022-06-01 13:25:00,653.5,655.19,653.5,655.19,1517.0,651.7419,653.4274,651.7419,653.4274,1517.0
2022-06-01 13:30:00,655.1,655.24,654.43,654.86,1300.0,653.3376,653.4772,652.6694,653.0983,1300.0
2022-06-01 13:35:00,654.52,655.69,654.52,655.69,300.0,652.7592,653.926,652.7592,653.926,300.0
2022-06-01 13:40:00,655.62,655.65,655.36,655.65,600.0,653.8562,653.8861,653.5969,653.8861,600.0
2022-06-01 13:45:00,656.02,656.35,655.75,656.35,600.0,654.2551,654.5842,653.9859,654.5842,600.0
2022-06-01 13:50:00,656.14,656.15,654.83,655.29,950.0,654.3748,654.3848,653.0683,653.5271,950.0
2022-06-01 13:55:00,654.67,655.52,654.67,654.95,1300.0,652.9088,653.7565,652.9088,653.188,1300.0
2022-06-01 14:00:00,654.66,655.54,654.15,655.54,1103.0,652.8988,653.7764,652.3902,653.7764,1103.0
2022-06-01 14:05:00,655.59,655.8,655.33,655.8,600.0,653.8263,654.0357,653.567,654.0357,600.0
2022-06-01 14:10:00,655.83,656.12,655.44,655.73,1550.0,654.0656,654.3549,653.6767,653.9659,1550.0
2022-06-01 14:15:00,655.55,655.55,654.93,655.03,400.0,653.7864,653.7864,653.1681,653.2678,400.0
2022-06-01 14:20:00,655.5,657.33,655.5,656.65,1000.0,653.7365,655.5616,653.7365,654.8834,1000.0
2022-06-01 14:25:00,657.29,657.96,657.29,657.95,1184.0,655.5217,656.1899,655.5217,656.1799,1184.0
2022-06-01 14:30:00,658.5,658.68,658.32,658.33,1200.0,656.7285,656.908,656.5489,656.5589,1200.0
2022-06-01 14:35:00,658.48,658.48,658.01,658.01,664.0,656.7085,656.7085,656.2398,656.2398,664.0
2022-06-01 14:40:00,658.16,658.98,658.16,658.98,710.0,656.3894,657.2072,656.3894,657.2072,710.0
2022-06-01 14:45:00,658.72,658.78,658.25,658.63,1069.0,656.9479,657.0077,656.4791,656.8581,1069.0
2022-06-01 14:50:00,658.63,658.84,658.36,658.36,600.0,656.8581,657.0675,656.5888,656.5888,600.0
2022-06-01 14:55:00,658.93,660.11,658.7,660.11,1020.0,657.1573,658.3341,656.9279,658.3341,1020.0
2022-06-01 15:00:00,660.37,660.59,659.56,659.88,1625.0,658.5934,658.8128,657.7856,658.1047,1625.0
2022-06-01 15:05:00,659.94,660.35,659.84,660.24,1301.0,658.1646,658.5735,658.0649,658.4638,1301.0
2022-06-01 15:10:00,659.94,659.94,659.09,659.23,2572.0,658.1646,658.1646,657.3169,657.4565,2572.0
2022-06-01 15:15:00,658.67,659.48,658.67,659.23,1408.0,656.898,657.7058,656.898,657.4565,1408.0
2022-06-01 15:20:00,659.5,660.14,659.5,659.87,800.0,657.7258,658.364,657.7258,658.0948,800.0
2022-06-01 15:25:00,660.13,661.21,659.88,660.53,2937.0,658.3541,659.4312,658.1047,658.753,2937.0
2022-06-01 15:30:00,661.08,661.43,661.05,661.05,1660.0,659.3015,659.6506,659.2716,659.2716,1660.0
2022-06-01 15:35:00,660.78,662.0,660.73,661.28,2120.0,659.0023,660.219,658.9525,659.501,2120.0
2022-06-01 15:40:00,661.28,661.64,660.88,660.88,2610.0,659.501,659.86,659.1021,659.1021,2610.0
2022-06-01 15:45:00,660.32,660.77,660.32,660.38,2728.0,658.5436,658.9924,658.5436,658.6034,2728.0
2022-06-01 15:50:00,660.43,660.86,658.8,659.25,7216.0,658.6533,659.0821,657.0277,657.4764,7216.0
2022-06-01 15:55:00,659.23,659.54,658.34,658.44,22182.0,657.4565,657.7657,656.5689,656.6686,22182.0
2022-06-02 09:30:00,655.02,655.02,635.06,638.23,36300.0,653.2578,653.2578,633.3515,636.513,36300.0
2022-06-02 09:35:00,637.92,637.92,626.22,633.33,15210.0,636.2038,636.2038,624.5353,631.6262,15210.0
2022-06-02 09:40:00,632.13,634.62,622.06,623.2,37715.0,630.4294,632.9127,620.3865,621.5234,37715.0
2022-06-02 09:45:00,623.35,625.61,619.21,620.33,29308.0,621.673,623.9269,617.5442,618.6611,29308.0
2022-06-02 09:50:00,621.46,621.85,617.21,620.89,21021.0,619.7881,620.1771,615.5495,619.2196,21021.0
2022-06-02 09:55:00,621.0,621.0,619.03,620.04,30623.0,619.3293,619.3293,617.3646,618.3719,30623.0
2022-06-02 10:00:00,620.61,628.99,620.61,625.87,10094.0,618.9404,627.2978,618.9404,624.1862,10094.0
2022-06-02 10:05:00,625.73,627.02,624.51,625.5,4172.0,624.0466,625.3331,622.8299,623.8172,4172.0
2022-06-02 10:10:00,625.62,626.17,622.54,626.17,2914.0,623.9369,624.4854,620.8652,624.4854,2914.0
2022-06-02 10:15:00,627.78,627.85,625.71,626.79,2825.0,626.0911,626.1609,624.0267,625.1038,2825.0
2022-06-02 10:20:00,627.55,627.55,624.03,624.03,3164.0,625.8617,625.8617,622.3512,622.3512,3164.0
2022-06-02 10:25:00,625.18,627.11,624.59,627.11,6365.0,623.4981,625.4229,622.9097,625.4229,6365.0
2022-06-02 10:30:00,627.25,629.0,627.1,628.7,5473.0,625.5625,627.3078,625.4129,627.0086,5473.0
2022-06-02 10:35:00,628.44,628.88,627.84,628.32,3957.0,626.7493,627.1881,626.1509,626.6297,3957.0
2022-06-02 10:40:00,628.68,630.06,627.83,629.47,9386.0,626.9887,628.365,626.141,627.7766,9386.0
2022-06-02 10:45:00,628.48,629.0,627.71,627.71,4995.0,626.7892,627.3078,626.0213,626.0213,4995.0
2022-06-02 10:50:00,628.75,629.08,627.88,627.88,1210.0,627.0585,627.3876,626.1908,626.1908,1210.0
2022-06-02 10:55:00,628.06,628.07,623.51,625.02,13904.0,626.3704,626.3803,621.8326,623.3385,13904.0
2022-06-02 11:00:00,624.96,626.27,624.96,625.3,1857.0,623.2787,624.5852,623.2787,623.6178,1857.0
2022-06-02 11:05:00,624.8,625.13,624.0,624.48,2400.0,623.1191,623.4482,622.3213,622.8,2400.0
2022-06-02 11:10:00,624.29,625.71,624.29,625.71,2900.0,622.6105,624.0267,622.6105,624.0267,2900.0
2022-06-02 11:15:00,625.92,625.92,623.2,624.54,2301.0,624.2361,624.2361,621.5234,622.8598,2301.0
2022-06-02 11:20:00,624.55,624.99,621.5,621.5,3230.0,622.8698,623.3086,619.828,619.828,3230.0
2022-06-02 11:25:00,622.29,622.9,621.02,621.53,3200.0,620.6159,621.2242,619.3493,619.8579,3200.0
2022-06-02 11:30:00,621.58,622.0,620.68,620.87,5409.0,619.9078,620.3267,619.0102,619.1997,5409.0
2022-06-02 11:35:00,620.44,621.0,619.86,620.74,5654.0,618.7709,619.3293,618.1924,619.07,5654.0
2022-06-02 11:40:00,620.99,622.56,620.3,620.72,5535.0,619.3194,620.8851,618.6312,619.0501,5535.0
2022-06-02 11:45:00,620.6,621.8,620.2,621.31,2350.0,618.9304,620.1272,618.5315,619.6385,2350.0
2022-06-02 11:50:00,621.37,622.7,621.14,621.6,8723.0,619.6983,621.0248,619.469,619.9277,8723.0
2022-06-02 11:55:00,621.21,622.04,620.89,621.07,3450.0,619.5388,620.3665,619.2196,619.3992,3450.0
2022-06-02 12:00:00,621.19,621.48,619.0,619.0,15586.0,619.5188,619.8081,617.3347,617.3347,15586.0
2022-06-02 12:05:00,619.08,619.32,618.47,619.32,5960.0,617.4145,617.6539,616.8062,617.6539,5960.0
2022-06-02 12:10:00,619.3,619.49,618.4,618.4,4665.0,617.6339,617.8234,616.7363,616.7363,4665.0
2022-06-02 12:15:00,618.45,620.84,618.44,620.84,5212.0,616.7862,619.1698,616.7762,619.1698,5212.0
2022-06-02 12:20:00,621.0,621.45,618.89,619.57,9373.0,619.3293,619.7781,617.225,617.9032,9373.0
2022-06-02 12:25:00,619.38,620.1,618.65,619.01,8352.0,617.7137,618.4318,616.9857,617.3447,8352.0
2022-06-02 12:30:00,619.3,619.3,617.89,618.84,3547.0,617.6339,617.6339,616.2277,617.1752,3547.0
2022-06-02 12:35:00,618.84,620.84,618.47,619.05,16481.0,617.1752,619.1698,616.8062,617.3846,16481.0
2022-06-02 12:40:00,619.02,619.44,618.25,619.01,5830.0,617.3547,617.7735,616.5867,617.3447,5830.0
2022-06-02 12:45:00,619.0,619.52,617.46,618.1,8295.0,617.3347,617.8533,615.7989,616.4371,8295.0
2022-06-02 12:50:00,618.13,619.93,618.13,619.4,1600.0,616.4671,618.2622,616.4671,617.7336,1600.0
2022-06-02 12:55:00,619.21,621.45,619.21,620.26,7464.0,617.5442,619.7781,617.5442,618.5913,7464.0
2022-06-02 13:00:00,620.93,621.56,620.17,621.22,9803.0,619.2595,619.8878,618.5016,619.5488,9803.0
2022-06-02 13:05:00,620.98,621.86,620.32,620.71,5734.0,619.3094,620.187,618.6512,619.0401,5734.0
2022-06-02 13:10:00,620.3,620.36,618.67,619.23,2313.0,618.6312,618.6911,617.0056,617.5641,2313.0
2022-06-02 13:15:00,619.11,619.73,618.16,619.73,4583.0,617.4444,618.0628,616.497,618.0628,4583.0
2022-06-02 13:20:00,619.02,619.58,618.22,618.77,4687.0,617.3547,617.9132,616.5568,617.1053,4687.0
2022-06-02 13:25:00,618.74,619.13,618.5,618.67,6744.0,617.0754,617.4644,616.8361,617.0056,6744.0
2022-06-02 13:30:00,619.02,620.39,619.02,619.76,1000.0,617.3547,618.721,617.3547,618.0927,1000.0
2022-06-02 13:35:00,619.25,620.5,619.07,620.05,2112.0,617.5841,618.8307,617.4045,618.3819,2112.0
2022-06-02 13:40:00,620.17,621.18,619.98,621.1,3112.0,618.5016,619.5089,618.3121,619.4291,3112.0
2022-06-02 13:45:00,620.83,621.65,620.83,621.65,1188.0,619.1598,619.9776,619.1598,619.9776,1188.0
2022-06-02 13:50:00,621.72,622.2,621.09,621.9,3405.0,620.0474,620.5261,619.4191,620.2269,3405.0
2022-06-02 13:55:00,621.61,624.25,621.61,621.82,12123.0,619.9377,622.5706,619.9377,620.1471,12123.0
2022-06-02 14:00:00,622.37,623.02,621.74,622.52,1920.0,620.6957,621.3439,620.0674,620.8453,1920.0
2022-06-02 14:05:00,622.51,624.29,622.44,623.72,4002.0,620.8353,622.6105,620.7655,622.042,4002.0
2022-06-02 14:10:00,623.42,624.52,623.22,623.88,3795.0,621.7428,622.8399,621.5434,622.2016,3795.0
2022-06-02 14:15:00,624.01,625.76,623.56,625.31,2100.0,622.3312,624.0765,621.8825,623.6277,2100.0
2022-06-02 14:20:00,625.62,625.62,624.47,624.47,2070.0,623.9369,623.9369,622.79,622.79,2070.0
2022-06-02 14:25:00,624.91,625.92,624.61,625.91,1953.0,623.2288,624.2361,622.9296,624.2261,1953.0
2022-06-02 14:30:00,626.0,627.21,625.9,627.19,4234.0,624.3159,625.5226,624.2162,625.5027,4234.0
2022-06-02 14:35:00,627.62,627.89,626.93,627.4,3989.0,625.9315,626.2008,625.2434,625.7121,3989.0
2022-06-02 14:40:00,627.09,627.43,625.58,625.58,4388.0,625.403,625.742,623.897,623.897,4388.0
2022-06-02 14:45:00,625.84,626.49,624.76,625.15,3728.0,624.1563,624.8046,623.0792,623.4682,3728.0
2022-06-02 14:50:00,624.91,626.41,624.91,626.08,1000.0,623.2288,624.7248,623.2288,624.3957,1000.0
2022-06-02 14:55:00,625.96,626.34,625.77,626.13,1914.0,624.276,624.655,624.0865,624.4455,1914.0
2022-06-02 15:00:00,625.89,625.89,625.36,625.38,1130.0,624.2062,624.2062,623.6776,623.6976,1130.0
2022-06-02 15:05:00,625.23,625.81,624.85,624.9,2400.0,623.548,624.1264,623.169,623.2189,2400.0
2022-06-02 15:10:00,624.6,625.22,624.23,624.24,2455.0,622.9197,623.538,622.5507,622.5606,2455.0
2022-06-02 15:15:00,624.24,625.32,624.24,624.62,4225.0,622.5606,623.6377,622.5606,622.9396,4225.0
2022-06-02 15:20:00,624.96,625.69,624.96,625.09,2815.0,623.2787,624.0067,623.2787,623.4083,2815.0
2022-06-02 15:25:00,625.45,625.74,624.65,625.61,3050.0,623.7674,624.0566,622.9695,623.9269,3050.0
2022-06-02 15:30:00,625.8,627.05,625.65,627.05,8428.0,624.1164,625.3631,623.9668,625.3631,8428.0
2022-06-02 15:35:00,627.04,629.11,627.03,629.11,8344.0,625.3531,627.4175,625.3431,627.4175,8344.0
2022-06-02 15:40:00,629.42,630.39,628.9,630.21,7406.0,627.7267,628.6941,627.2081,628.5146,7406.0
2022-06-02 15:45:00,629.77,630.55,628.6,630.47,14413.0,628.0758,628.8537,626.9089,628.7739,14413.0
2022-06-02 15:50:00,631.68,632.36,629.92,631.99,15110.0,629.9806,630.6588,628.2253,630.2898,15110.0
2022-06-02 15:55:00,631.87,631.9,630.39,630.39,36657.0,630.1701,630.2,628.6941,628.6941,36657.0
2022-06-03 09:30:00,628.68,632.68,626.94,629.54,13090.0,626.9887,630.9779,625.2534,627.8464,13090.0
2022-06-03 09:35:00,631.64,632.78,630.53,632.6,2607.0,629.9407,631.0777,628.8337,630.8981,2607.0
2022-06-03 09:40:00,634.11,634.11,630.01,633.55,3270.0,632.4041,632.4041,628.3151,631.8456,3270.0
2022-06-03 09:45:00,631.73,633.15,631.17,632.05,2585.0,630.0305,631.4467,629.472,630.3496,2585.0
2022-06-03 09:50:00,631.79,634.99,631.64,633.45,3048.0,630.0903,633.2817,629.9407,631.7459,3048.0
2022-06-03 09:55:00,633.54,634.58,632.29,632.87,3686.0,631.8356,632.8728,630.589,631.1674,3686.0
2022-06-03 10:00:00,632.72,635.39,632.72,634.47,4327.0,631.0178,633.6806,631.0178,632.7631,4327.0
2022-06-03 10:05:00,633.38,635.21,633.38,635.21,3559.0,631.676,633.5011,631.676,633.5011,3559.0
2022-06-03 10:10:00,634.81,634.81,632.02,633.4,2319.0,633.1022,633.1022,630.3197,631.696,2319.0
2022-06-03 10:15:00,633.83,633.83,631.19,632.0,6033.0,632.1248,632.1248,629.4919,630.2998,6033.0
2022-06-03 10:20:00,630.88,631.04,629.38,631.03,3036.0,629.1828,629.3423,627.6868,629.3324,3036.0
2022-06-03 10:25:00,631.06,632.58,630.55,632.58,2591.0,629.3623,630.8782,628.8537,630.8782,2591.0
2022-06-03 10:30:00,632.27,634.35,631.9,633.99,4227.0,630.569,632.6434,630.2,632.2844,4227.0
2022-06-03 10:35:00,634.01,634.74,633.24,633.24,8995.0,632.3043,633.0324,631.5364,631.5364,8995.0
2022-06-03 10:40:00,633.05,634.11,633.05,634.11,1505.0,631.3469,632.4041,631.3469,632.4041,1505.0
2022-06-03 10:45:00,634.22,634.44,633.43,633.43,1810.0,632.5138,632.7332,631.7259,631.7259,1810.0
2022-06-03 10:50:00,633.37,634.2,633.12,634.2,2512.0,631.6661,632.4938,631.4167,632.4938,2512.0
2022-06-03 10:55:00,634.65,635.0,633.0,633.54,4353.0,632.9426,633.2917,631.2971,631.8356,4353.0
2022-06-03 11:00:00,633.57,633.9,633.33,633.58,1970.0,631.8655,632.1946,631.6262,631.8755,1970.0
2022-06-03 11:05:00,633.33,633.51,632.05,632.27,3400.0,631.6262,631.8057,630.3496,630.569,3400.0
2022-06-03 11:10:00,631.86,632.46,631.14,631.98,4883.0,630.1601,630.7585,629.4421,630.2798,4883.0
2022-06-03 11:15:00,631.87,631.9,628.52,629.12,7754.0,630.1701,630.2,626.8291,627.4275,7754.0
2022-06-03 11:20:00,629.51,629.73,627.8,628.4,6829.0,627.8164,628.0359,626.1111,626.7094,6829.0
2022-06-03 11:25:00,628.0,628.0,625.51,627.6,3616.0,626.3105,626.3105,623.8272,625.9116,3616.0
2022-06-03 11:30:00,626.89,628.1,626.26,627.14,3548.0,625.2035,626.4102,624.5752,625.4528,3548.0
2022-06-03 11:35:00,627.35,628.9,627.35,628.9,1000.0,625.6623,627.2081,625.6623,627.2081,1000.0
2022-06-03 11:40:00,628.58,628.68,628.04,628.36,1743.0,626.889,626.9887,626.3504,626.6695,1743.0
2022-06-03 11:45:00,629.09,629.09,627.61,627.61,2916.0,627.3976,627.3976,625.9216,625.9216,2916.0
2022-06-03 11:50:00,627.42,628.31,626.96,627.82,2689.0,625.7321,626.6197,625.2733,626.131,2689.0
2022-06-03 11:55:00,628.11,628.11,626.78,627.07,1440.0,626.4202,626.4202,625.0938,625.383,1440.0
2022-06-03 12:00:00,626.5,628.14,626.5,628.14,4321.0,624.8145,626.4501,624.8145,626.4501,4321.0
2022-06-03 12:05:00,627.73,628.65,627.62,627.62,2380.0,626.0412,626.9588,625.9315,625.9315,2380.0
2022-06-03 12:10:00,627.95,628.1,627.68,627.95,1141.0,626.2606,626.4102,625.9914,626.2606,1141.0
2022-06-03 12:15:00,628.2,628.74,628.03,628.07,1200.0,626.51,627.0485,626.3404,626.3803,1200.0
2022-06-03 12:20:00,627.83,630.46,627.83,630.45,1935.0,626.141,628.7639,626.141,628.7539,1935.0
2022-06-03 12:25:00,630.14,630.86,629.6,630.06,1655.0,628.4448,629.1628,627.9062,628.365,1655.0
2022-06-03 12:30:00,630.4,630.4,629.6,630.35,1425.0,628.7041,628.7041,627.9062,628.6542,1425.0
2022-06-03 12:35:00,629.94,631.17,629.43,631.17,2018.0,628.2453,629.472,627.7367,629.472,2018.0
2022-06-03 12:40:00,631.23,631.32,630.92,631.3,1115.0,629.5318,629.6216,629.2227,629.6016,1115.0
2022-06-03 12:45:00,631.63,632.28,631.28,632.28,2878.0,629.9307,630.579,629.5817,630.579,2878.0
2022-06-03 12:50:00,631.53,632.28,631.29,632.25,1390.0,629.831,630.579,629.5917,630.5491,1390.0
2022-06-03 12:55:00,632.01,632.25,631.25,631.56,3938.0,630.3097,630.5491,629.5518,629.8609,3938.0
2022-06-03 13:00:00,631.76,632.97,631.76,632.75,1674.0,630.0604,631.2671,630.0604,631.0477,1674.0
2022-06-03 13:05:00,633.67,633.67,633.21,633.21,502.0,631.9653,631.9653,631.5065,631.5065,502.0
2022-06-03 13:10:00,633.89,633.97,633.79,633.79,652.0,632.1847,632.2645,632.0849,632.0849,652.0
2022-06-03 13:15:00,633.62,633.62,631.32,631.32,1223.0,631.9154,631.9154,629.6216,629.6216,1223.0
2022-06-03 13:20:00,632.2,632.9,632.2,632.9,600.0,630.4992,631.1973,630.4992,631.1973,600.0
2022-06-03 13:25:00,632.95,633.06,632.6,633.02,1400.0,631.2472,631.3569,630.8981,631.317,1400.0
2022-06-03 13:30:00,632.64,632.86,632.21,632.84,3186.0,630.938,631.1574,630.5092,631.1375,3186.0
2022-06-03 13:35:00,632.68,632.77,632.67,632.77,200.0,630.9779,631.0677,630.9679,631.0677,200.0
2022-06-03 13:40:00,632.57,632.57,631.19,631.78,1480.0,630.8682,630.8682,629.4919,630.0803,1480.0
2022-06-03 13:45:00,631.5,632.07,631.15,631.95,1748.0,629.8011,630.3696,629.452,630.2499,1748.0
2022-06-03 13:50:00,631.68,632.41,631.67,632.41,2111.0,629.9806,630.7086,629.9706,630.7086,2111.0
2022-06-03 13:55:00,632.16,632.5,632.16,632.5,400.0,630.4593,630.7984,630.4593,630.7984,400.0
2022-06-03 14:00:00,632.33,632.33,632.17,632.17,700.0,630.6289,630.6289,630.4693,630.4693,700.0
2022-06-03 14:05:00,632.68,633.01,632.37,633.01,1361.0,630.9779,631.307,630.6688,631.307,1361.0
2022-06-03 14:10:00,633.54,633.54,633.21,633.26,600.0,631.8356,631.8356,631.5065,631.5564,600.0
2022-06-03 14:15:00,633.46,634.41,633.06,633.77,1656.0,631.7558,632.7033,631.3569,632.065,1656.0
2022-06-03 14:20:00,633.97,635.08,633.91,635.08,3716.0,632.2645,633.3715,632.2046,633.3715,3716.0
2022-06-03 14:25:00,634.78,635.0,634.71,635.0,1600.0,633.0723,633.2917,633.0025,633.2917,1600.0
2022-06-03 14:30:00,635.07,635.07,634.05,634.16,2200.0,633.3615,633.3615,632.3442,632.4539,2200.0
2022-06-03 14:35:00,634.32,634.4,633.24,633.69,1600.0,632.6135,632.6933,631.5364,631.9852,1600.0
2022-06-03 14:40:00,634.01,634.12,633.93,633.93,300.0,632.3043,632.414,632.2246,632.2246,300.0
2022-06-03 14:45:00,634.13,634.45,634.13,634.45,300.0,632.424,632.7432,632.424,632.7432,300.0
2022-06-03 14:50:00,635.0,635.07,633.6,633.6,2890.0,633.2917,633.3615,631.8954,631.8954,2890.0
2022-06-03 14:55:00,633.31,633.98,633.31,633.88,1800.0,631.6062,632.2744,631.6062,632.1747,1800.0
2022-06-03 15:00:00,634.92,634.92,633.3,634.1,2714.0,633.2119,633.2119,631.5963,632.3941,2714.0
2022-06-03 15:05:00,633.69,633.91,632.44,633.06,2625.0,631.9852,632.2046,630.7386,631.3569,2625.0
2022-06-03 15:10:00,633.57,633.85,632.18,632.44,1441.0,631.8655,632.1448,630.4793,630.7386,1441.0
2022-06-03 15:15:00,632.25,632.74,632.03,632.73,2111.0,630.5491,631.0378,630.3297,631.0278,2111.0
2022-06-03 15:20:00,632.91,632.91,632.02,632.17,3200.0,631.2073,631.2073,630.3197,630.4693,3200.0
2022-06-03 15:25:00,632.53,633.36,632.52,633.36,1600.0,630.8283,631.6561,630.8184,631.6561,1600.0
2022-06-03 15:30:00,633.28,633.28,632.35,632.4,2700.0,631.5763,631.5763,630.6488,630.6987,2700.0
2022-06-03 15:35:00,632.4,632.49,631.35,631.47,5886.0,630.6987,630.7884,629.6515,629.7712,5886.0
2022-06-03 15:40:00,631.35,631.85,630.62,630.64,7182.0,629.6515,630.1502,628.9235,628.9434,7182.0
2022-06-03 15:45:00,630.6,631.0,629.75,629.76,7531.0,628.9035,629.3024,628.0558,628.0658,7531.0
2022-06-03 15:50:00,629.37,630.65,629.14,630.32,9127.0,627.6768,628.9534,627.4474,628.6243,9127.0
2022-06-03 15:55:00,630.62,631.68,629.64,630.53,26155.0,628.9235,629.9806,627.9461,628.8337,26155.0
2022-06-06 09:30:00,625.48,627.93,617.46,620.88,19220.0,623.7973,626.2407,615.7989,619.2097,19220.0
2022-06-06 09:35:00,621.56,621.93,619.09,621.85,15378.0,619.8878,620.2568,617.4245,620.1771,15378.0
2022-06-06 09:40:00,622.85,622.86,618.76,618.76,8038.0,621.1744,621.1843,617.0954,617.0954,8038.0
2022-06-06 09:45:00,619.12,622.65,618.88,619.79,7169.0,617.4544,620.9749,617.215,618.1226,7169.0
2022-06-06 09:50:00,619.74,620.41,618.0,618.02,19171.0,618.0727,618.7409,616.3374,616.3574,19171.0
2022-06-06 09:55:00,618.02,618.85,614.29,614.29,9329.0,616.3574,617.1851,612.6374,612.6374,9329.0
2022-06-06 10:00:00,614.01,614.39,610.73,610.73,4365.0,612.3581,612.7371,609.087,609.087,4365.0
2022-06-06 10:05:00,611.06,611.79,608.81,611.68,12212.0,609.4161,610.1441,607.1721,610.0344,12212.0
2022-06-06 10:10:00,611.68,613.46,610.1,612.62,5558.0,610.0344,611.8096,608.4587,610.9719,5558.0
2022-06-06 10:15:00,613.32,614.38,611.53,611.53,2275.0,611.67,612.7272,609.8848,609.8848,2275.0
2022-06-06 10:20:00,612.33,613.21,610.04,610.28,5089.0,610.6827,611.5603,608.3988,608.6382,5089.0
2022-06-06 10:25:00,610.0,610.0,607.66,608.68,6891.0,608.3589,608.3589,606.0252,607.0425,6891.0
2022-06-06 10:30:00,609.36,612.61,609.34,611.91,4900.0,607.7207,610.9619,607.7007,610.2638,4900.0
2022-06-06 10:35:00,611.21,612.1,610.5,611.48,2930.0,609.5657,610.4533,608.8576,609.835,2930.0
2022-06-06 10:40:00,611.35,611.61,609.97,610.74,2100.0,609.7053,609.9646,608.329,609.0969,2100.0
2022-06-06 10:45:00,610.7,610.7,608.79,610.36,6561.0,609.0571,609.0571,607.1522,608.718,6561.0
2022-06-06 10:50:00,610.36,610.36,608.6,609.19,4315.0,608.718,608.718,606.9627,607.5511,4315.0
2022-06-06 10:55:00,609.0,609.16,608.01,608.62,6419.0,607.3616,607.5212,606.3743,606.9826,6419.0
2022-06-06 11:00:00,608.47,608.76,608.13,608.62,3633.0,606.8331,607.1223,606.494,606.9826,3633.0
2022-06-06 11:05:00,608.64,610.0,608.02,608.02,5500.0,607.0026,608.3589,606.3843,606.3843,5500.0
2022-06-06 11:10:00,608.0,608.28,606.61,607.66,6466.0,606.3643,606.6436,604.9781,606.0252,6466.0
2022-06-06 11:15:00,607.14,607.18,606.1,606.37,2287.0,605.5066,605.5465,604.4694,604.7387,2287.0
2022-06-06 11:20:00,606.3,607.25,605.57,607.25,5279.0,604.6689,605.6163,603.9409,605.6163,5279.0
2022-06-06 11:25:00,607.49,607.49,606.52,606.74,2494.0,605.8557,605.8557,604.8883,605.1077,2494.0
2022-06-06 11:30:00,606.01,606.59,605.27,606.25,4367.0,604.3797,604.9581,603.6417,604.619,4367.0
2022-06-06 11:35:00,606.28,606.41,605.58,605.61,1446.0,604.6489,604.7786,603.9508,603.9807,1446.0
2022-06-06 11:40:00,606.24,606.38,605.02,605.27,4050.0,604.6091,604.7487,603.3923,603.6417,4050.0
2022-06-06 11:45:00,605.53,606.07,605.41,606.07,2200.0,603.901,604.4395,603.7813,604.4395,2200.0
2022-06-06 11:50:00,605.73,606.38,605.61,605.71,2219.0,604.1004,604.7487,603.9807,604.0805,2219.0
2022-06-06 11:55:00,605.82,605.83,604.77,605.51,3200.0,604.1902,604.2002,603.143,603.881,3200.0
2022-06-06 12:00:00,605.67,606.0,603.62,603.62,2855.0,604.0406,604.3697,601.9961,601.9961,2855.0
2022-06-06 12:05:00,603.78,603.94,601.89,602.04,6400.0,602.1557,602.3152,600.2708,600.4204,6400.0
2022-06-06 12:10:00,602.08,602.65,601.54,602.0,6624.0,600.4602,601.0287,599.9217,600.3805,6624.0
2022-06-06 12:15:00,602.0,602.15,601.34,601.95,1855.0,600.3805,600.5301,599.7222,600.3306,1855.0
2022-06-06 12:20:00,602.46,602.47,601.0,601.03,9433.0,600.8392,600.8492,599.3831,599.4131,9433.0
2022-06-06 12:25:00,601.22,601.47,601.02,601.24,3537.0,599.6026,599.8519,599.4031,599.6225,3537.0
2022-06-06 12:30:00,601.11,603.28,600.78,602.94,5745.0,599.4929,601.657,599.1637,601.3179,5745.0
2022-06-06 12:35:00,603.04,603.41,602.84,603.05,1423.0,601.4177,601.7867,601.2182,601.4276,1423.0
2022-06-06 12:40:00,603.37,603.93,602.72,603.93,3269.0,601.7468,602.3053,601.0985,602.3053,3269.0
2022-06-06 12:45:00,604.02,604.14,603.61,603.61,1804.0,602.395,602.5147,601.9861,601.9861,1804.0
2022-06-06 12:50:00,603.35,603.73,602.35,603.73,3053.0,601.7268,602.1058,600.7295,602.1058,3053.0
2022-06-06 12:55:00,603.91,604.11,602.57,602.57,3611.0,602.2853,602.4848,600.9489,600.9489,3611.0
2022-06-06 13:00:00,602.78,602.9,601.63,601.75,1916.0,601.1584,601.278,600.0115,600.1311,1916.0
2022-06-06 13:05:00,601.98,602.9,601.98,602.47,1200.0,600.3605,601.278,600.3605,600.8492,1200.0
2022-06-06 13:10:00,602.13,602.62,602.08,602.08,1200.0,600.5101,600.9988,600.4602,600.4602,1200.0
2022-06-06 13:15:00,601.13,601.52,600.36,600.81,1990.0,599.5128,599.9018,598.7449,599.1937,1990.0
2022-06-06 13:20:00,600.5,600.64,599.68,600.62,7900.0,598.8845,599.0241,598.0667,599.0042,7900.0
2022-06-06 13:25:00,600.41,600.41,599.72,599.72,1872.0,598.7947,598.7947,598.1066,598.1066,1872.0
2022-06-06 13:30:00,599.91,600.99,599.71,600.99,2117.0,598.2961,599.3732,598.0966,599.3732,2117.0
2022-06-06 13:35:00,601.26,602.65,601.26,602.34,1610.0,599.6424,601.0287,599.6424,600.7195,1610.0
2022-06-06 13:40:00,602.32,604.69,602.32,604.57,14237.0,600.6996,603.0632,600.6996,602.9435,14237.0
2022-06-06 13:45:00,604.95,605.69,604.1,605.69,4435.0,603.3225,604.0605,602.4748,604.0605,4435.0
2022-06-06 13:50:00,605.62,606.1,604.74,604.74,3438.0,603.9907,604.4694,603.1131,603.1131,3438.0
2022-06-06 13:55:00,604.96,606.43,604.9,606.14,3870.0,603.3325,604.7985,603.2727,604.5093,3870.0
2022-06-06 14:00:00,605.59,606.61,605.47,606.12,700.0,603.9608,604.9781,603.8411,604.4894,700.0
2022-06-06 14:05:00,606.87,606.97,606.3,606.95,2312.0,605.2374,605.3371,604.6689,605.3171,2312.0
2022-06-06 14:10:00,607.34,608.35,607.33,608.07,1898.0,605.7061,606.7134,605.6961,606.4341,1898.0
2022-06-06 14:15:00,608.15,608.39,608.09,608.14,800.0,606.5139,606.7533,606.4541,606.5039,800.0
2022-06-06 14:20:00,608.32,608.32,607.2,607.92,4073.0,606.6835,606.6835,605.5665,606.2845,4073.0
2022-06-06 14:25:00,608.44,609.19,608.03,608.97,1197.0,606.8031,607.5511,606.3942,607.3317,1197.0
2022-06-06 14:30:00,608.57,608.57,606.6,606.6,1300.0,606.9328,606.9328,604.9681,604.9681,1300.0
2022-06-06 14:35:00,606.9,607.55,606.51,607.0,2145.0,605.2673,605.9155,604.8783,605.367,2145.0
2022-06-06 14:40:00,607.33,607.33,606.14,606.49,1325.0,605.6961,605.6961,604.5093,604.8584,1325.0
2022-06-06 14:45:00,607.0,607.03,606.0,606.0,2085.0,605.367,605.3969,604.3697,604.3697,2085.0
2022-06-06 14:50:00,606.09,606.09,604.21,604.84,2140.0,604.4595,604.4595,602.5845,603.2128,2140.0
2022-06-06 14:55:00,604.83,605.08,603.63,603.64,2700.0,603.2028,603.4522,602.0061,602.016,2700.0
2022-06-06 15:00:00,603.46,603.7,603.46,603.59,800.0,601.8365,602.0759,601.8365,601.9662,800.0
2022-06-06 15:05:00,603.16,604.82,602.99,604.55,2555.0,601.5373,603.1929,601.3678,602.9236,2555.0
2022-06-06 15:10:00,604.84,605.46,604.84,605.29,2800.0,603.2128,603.8312,603.2128,603.6616,2800.0
2022-06-06 15:15:00,605.31,605.6,605.02,605.02,725.0,603.6816,603.9708,603.3923,603.3923,725.0
2022-06-06 15:20:00,604.73,605.61,604.62,604.83,2670.0,603.1031,603.9807,602.9934,603.2028,2670.0
2022-06-06 15:25:00,604.81,605.09,604.45,604.45,1530.0,603.1829,603.4621,602.8239,602.8239,1530.0
2022-06-06 15:30:00,604.75,606.17,604.75,605.84,1200.0,603.1231,604.5392,603.1231,604.2101,1200.0
2022-06-06 15:35:00,605.8,606.3,605.14,606.0,8868.0,604.1702,604.6689,603.512,604.3697,8868.0
2022-06-06 15:40:00,606.02,608.59,605.99,608.5,6950.0,604.3896,606.9527,604.3597,606.863,6950.0
2022-06-06 15:45:00,608.51,608.89,607.32,608.0,7429.0,606.8729,607.2519,605.6861,606.3643,7429.0
2022-06-06 15:50:00,608.0,609.66,607.6,609.66,5013.0,606.3643,608.0199,605.9654,608.0199,5013.0
2022-06-06 15:55:00,609.97,609.97,608.34,609.04,22513.0,608.329,608.329,606.7034,607.4015,22513.0
2022-06-07 09:30:00,605.45,608.6,603.23,607.4,10867.0,603.8212,606.9627,601.6072,605.7659,10867.0
2022-06-07 09:35:00,607.85,607.85,604.5,606.91,5826.0,606.2147,606.2147,602.8737,605.2772,5826.0
2022-06-07 09:40:00,607.58,608.01,606.23,607.15,3937.0,605.9454,606.3743,604.5991,605.5166,3937.0
2022-06-07 09:45:00,608.98,609.22,607.84,607.84,1875.0,607.3417,607.581,606.2047,606.2047,1875.0
2022-06-07 09:50:00,606.25,606.72,604.6,606.42,1300.0,604.619,605.0878,602.9735,604.7886,1300.0
2022-06-07 09:55:00,606.47,606.47,604.51,606.42,3072.0,604.8384,604.8384,602.8837,604.7886,3072.0
2022-06-07 10:00:00,605.84,606.58,605.16,605.41,1600.0,604.2101,604.9481,603.532,603.7813,1600.0
2022-06-07 10:05:00,605.88,606.65,605.06,606.65,4100.0,604.25,605.0179,603.4322,605.0179,4100.0
2022-06-07 10:10:00,606.35,606.69,606.06,606.69,1000.0,604.7188,605.0578,604.4295,605.0578,1000.0
2022-06-07 10:15:00,606.6,607.55,606.08,607.01,950.0,604.9681,605.9155,604.4495,605.377,950.0
2022-06-07 10:20:00,608.52,608.52,606.93,606.93,2234.0,606.8829,606.8829,605.2972,605.2972,2234.0
2022-06-07 10:25:00,606.7,608.21,606.25,607.85,1032.0,605.0678,606.5738,604.619,606.2147,1032.0
2022-06-07 10:30:00,607.43,608.47,607.01,607.1,1500.0,605.7959,606.8331,605.377,605.4667,1500.0
2022-06-07 10:35:00,607.61,610.54,607.59,610.35,2925.0,605.9754,608.8975,605.9554,608.708,2925.0
2022-06-07 10:40:00,609.72,611.48,609.72,610.83,2195.0,608.0797,609.835,608.0797,609.1867,2195.0
2022-06-07 10:45:00,610.83,611.75,610.06,610.06,2366.0,609.1867,610.1042,608.4188,608.4188,2366.0
2022-06-07 10:50:00,610.0,610.26,609.09,610.26,2129.0,608.3589,608.6182,607.4514,608.6182,2129.0
2022-06-07 10:55:00,610.22,610.67,609.31,609.36,2660.0,608.5783,609.0271,607.6708,607.7207,2660.0
2022-06-07 11:00:00,609.99,610.49,609.81,610.22,1695.0,608.349,608.8476,608.1694,608.5783,1695.0
2022-06-07 11:05:00,609.56,609.75,608.96,609.74,1800.0,607.9201,608.1096,607.3217,608.0996,1800.0
2022-06-07 11:10:00,610.07,611.13,610.04,610.82,1306.0,608.4287,609.4859,608.3988,609.1767,1306.0
2022-06-07 11:15:00,610.92,611.21,610.72,610.72,1200.0,609.2765,609.5657,609.077,609.077,1200.0
2022-06-07 11:20:00,610.67,610.67,609.38,609.38,4000.0,609.0271,609.0271,607.7406,607.7406,4000.0
2022-06-07 11:25:00,609.41,610.23,609.38,610.04,1000.0,607.7705,608.5883,607.7406,608.3988,1000.0
2022-06-07 11:30:00,609.18,609.18,606.89,606.89,855.0,607.5411,607.5411,605.2573,605.2573,855.0
2022-06-07 11:35:00,607.33,607.33,606.76,606.86,700.0,605.6961,605.6961,605.1277,605.2274,700.0
2022-06-07 11:40:00,606.76,607.87,606.76,607.31,1100.0,605.1277,606.2347,605.1277,605.6762,1100.0
2022-06-07 11:45:00,606.98,607.17,605.33,605.33,1800.0,605.3471,605.5366,603.7015,603.7015,1800.0
2022-06-07 11:50:00,605.77,606.03,604.22,604.22,1221.0,604.1403,604.3996,602.5945,602.5945,1221.0
2022-06-07 11:55:00,604.17,605.69,604.03,605.69,2021.0,602.5446,604.0605,602.405,604.0605,2021.0
2022-06-07 12:00:00,606.56,606.56,605.65,605.75,2700.0,604.9282,604.9282,604.0206,604.1204,2700.0
2022-06-07 12:05:00,605.6,606.24,605.46,606.24,1900.0,603.9708,604.6091,603.8312,604.6091,1900.0
2022-06-07 12:10:00,606.6,606.7,606.1,606.13,2311.0,604.9681,605.0678,604.4694,604.4993,2311.0
2022-06-07 12:15:00,605.16,605.73,605.16,605.36,700.0,603.532,604.1004,603.532,603.7314,700.0
2022-06-07 12:20:00,605.37,606.27,605.37,606.27,425.0,603.7414,604.639,603.7414,604.639,425.0
2022-06-07 12:25:00,606.5,607.21,606.14,607.02,3850.0,604.8684,605.5764,604.5093,605.387,3850.0
2022-06-07 12:30:00,606.56,606.87,606.55,606.65,613.0,604.9282,605.2374,604.9182,605.0179,613.0
2022-06-07 12:35:00,607.15,607.25,606.49,606.49,1600.0,605.5166,605.6163,604.8584,604.8584,1600.0
2022-06-07 12:40:00,607.07,607.27,606.58,607.26,1300.0,605.4368,605.6363,604.9481,605.6263,1300.0
2022-06-07 12:45:00,606.61,606.61,606.42,606.43,300.0,604.9781,604.9781,604.7886,604.7985,300.0
2022-06-07 12:50:00,606.28,606.96,606.28,606.96,900.0,604.6489,605.3271,604.6489,605.3271,900.0
2022-06-07 12:55:00,606.31,606.6,606.31,606.6,2240.0,604.6789,604.9681,604.6789,604.9681,2240.0
2022-06-07 13:00:00,606.91,607.27,606.57,607.26,1112.0,605.2772,605.6363,604.9382,605.6263,1112.0
2022-06-07 13:05:00,607.15,607.56,607.15,607.56,451.0,605.5166,605.9255,605.5166,605.9255,451.0
2022-06-07 13:10:00,608.09,608.48,607.94,608.05,800.0,606.4541,606.843,606.3045,606.4142,800.0
2022-06-07 13:15:00,608.27,608.37,607.86,608.29,1420.0,606.6336,606.7333,606.2247,606.6535,1420.0
2022-06-07 13:20:00,608.12,608.27,607.53,607.7,1700.0,606.484,606.6336,605.8956,606.0651,1700.0
2022-06-07 13:25:00,607.61,607.71,606.83,606.83,1400.0,605.9754,606.0751,605.1975,605.1975,1400.0
2022-06-07 13:30:00,607.01,607.46,606.69,606.9,2925.0,605.377,605.8258,605.0578,605.2673,2925.0
2022-06-07 13:35:00,607.11,608.08,607.1,608.08,400.0,605.4767,606.4441,605.4667,606.4441,400.0
2022-06-07 13:40:00,607.81,608.08,607.81,608.08,400.0,606.1748,606.4441,606.1748,606.4441,400.0
2022-06-07 13:45:00,607.89,607.89,607.81,607.81,200.0,606.2546,606.2546,606.1748,606.1748,200.0
2022-06-07 13:50:00,608.09,609.03,608.08,608.53,1884.0,606.4541,607.3915,606.4441,606.8929,1884.0
2022-06-07 13:55:00,608.36,608.55,608.3,608.33,600.0,606.7233,606.9128,606.6635,606.6934,600.0
2022-06-07 14:00:00,608.85,609.03,608.65,609.03,400.0,607.212,607.3915,607.0126,607.3915,400.0
2022-06-07 14:05:00,608.78,611.0,608.78,611.0,2100.0,607.1422,609.3562,607.1422,609.3562,2100.0
2022-06-07 14:10:00,610.77,611.14,610.57,611.14,1300.0,609.1269,609.4959,608.9274,609.4959,1300.0
2022-06-07 14:15:00,611.25,611.25,611.01,611.19,1200.0,609.6056,609.6056,609.3662,609.5457,1200.0
2022-06-07 14:20:00,611.2,611.45,610.98,611.44,1082.0,609.5557,609.805,609.3363,609.7951,1082.0
2022-06-07 14:25:00,611.42,611.43,611.42,611.42,457.0,609.7751,609.7851,609.7751,609.7751,457.0
2022-06-07 14:30:00,611.77,613.47,611.76,613.14,6778.0,610.1242,611.8196,610.1142,611.4905,6778.0
2022-06-07 14:35:00,613.26,613.61,612.87,613.26,1476.0,611.6102,611.9592,611.2212,611.6102,1476.0
2022-06-07 14:40:00,613.41,614.0,613.41,614.0,2793.0,611.7598,612.3482,611.7598,612.3482,2793.0
2022-06-07 14:45:00,614.43,614.67,614.39,614.42,909.0,612.777,613.0164,612.7371,612.767,909.0
2022-06-07 14:50:00,614.51,614.74,614.29,614.37,1100.0,612.8568,613.0862,612.6374,612.7172,1100.0
2022-06-07 14:55:00,614.52,615.39,614.35,615.37,1874.0,612.8668,613.7344,612.6972,613.7145,1874.0
2022-06-07 15:00:00,615.93,615.93,615.36,615.66,2000.0,614.273,614.273,613.7045,614.0037,2000.0
2022-06-07 15:05:00,615.95,616.5,615.85,616.27,3000.0,614.2929,614.8415,614.1932,614.6121,3000.0
2022-06-07 15:10:00,616.1,616.31,615.95,616.2,2200.0,614.4425,614.652,614.2929,614.5423,2200.0
2022-06-07 15:15:00,616.26,616.42,615.99,615.99,1061.0,614.6021,614.7617,614.3328,614.3328,1061.0
2022-06-07 15:20:00,616.17,616.17,615.72,616.14,1854.0,614.5123,614.5123,614.0635,614.4824,1854.0
2022-06-07 15:25:00,616.24,616.66,616.22,616.66,2365.0,614.5821,615.001,614.5622,615.001,2365.0
2022-06-07 15:30:00,616.64,616.68,615.69,615.89,4731.0,614.9811,615.021,614.0336,614.2331,4731.0
2022-06-07 15:35:00,615.79,616.38,615.73,615.99,1808.0,614.1334,614.7218,614.0735,614.3328,1808.0
2022-06-07 15:40:00,615.81,615.81,614.07,614.07,2100.0,614.1533,614.1533,612.418,612.418,2100.0
2022-06-07 15:45:00,614.08,614.38,613.53,613.82,3934.0,612.428,612.7272,611.8794,612.1687,3934.0
2022-06-07 15:50:00,613.76,614.75,613.49,614.46,4818.0,612.1088,613.0962,611.8395,612.8069,4818.0
2022-06-07 15:55:00,614.78,615.48,613.66,614.0,17081.0,613.1261,613.8242,612.0091,612.3482,17081.0
2022-06-08 09:30:00,617.99,619.0,614.69,619.0,9940.0,616.3274,617.3347,613.0363,617.3347,9940.0
2022-06-08 09:35:00,618.29,618.29,614.68,617.32,1946.0,616.6266,616.6266,613.0263,615.6592,1946.0
2022-06-08 09:40:00,616.9,617.79,615.6,615.6,993.0,615.2404,616.128,613.9439,613.9439,993.0
2022-06-08 09:45:00,615.46,616.37,614.0,615.52,2306.0,613.8042,614.7118,612.3482,613.8641,2306.0
2022-06-08 09:50:00,616.18,616.4,615.16,616.4,400.0,614.5223,614.7417,613.5051,614.7417,400.0
2022-06-08 09:55:00,615.84,615.92,614.89,615.74,1079.0,614.1832,614.263,613.2358,614.0835,1079.0
2022-06-08 10:00:00,615.36,616.54,615.08,615.91,1797.0,613.7045,614.8813,613.4253,614.253,1797.0
2022-06-08 10:05:00,616.54,618.34,616.54,617.33,5618.0,614.8813,616.6765,614.8813,615.6692,5618.0
2022-06-08 10:10:00,617.78,618.61,617.15,617.15,1100.0,616.118,616.9458,615.4897,615.4897,1100.0
2022-06-08 10:15:00,616.88,617.06,615.82,617.06,800.0,615.2204,615.3999,614.1633,615.3999,800.0
2022-06-08 10:20:00,617.09,617.59,616.83,617.59,505.0,615.4299,615.9285,615.1706,615.9285,505.0
2022-06-08 10:25:00,617.85,618.99,617.81,617.81,1273.0,616.1878,617.3248,616.1479,616.1479,1273.0
2022-06-08 10:30:00,617.82,619.18,617.64,619.18,655.0,616.1579,617.5142,615.9784,617.5142,655.0
2022-06-08 10:35:00,619.59,620.27,618.52,618.52,1600.0,617.9231,618.6013,616.856,616.856,1600.0
2022-06-08 10:40:00,618.61,619.06,618.49,618.49,1100.0,616.9458,617.3946,616.8261,616.8261,1100.0
2022-06-08 10:45:00,618.92,620.26,618.92,619.3,1247.0,617.2549,618.5913,617.2549,617.6339,1247.0
2022-06-08 10:50:00,619.61,620.65,619.61,619.78,1000.0,617.9431,618.9803,617.9431,618.1126,1000.0
2022-06-08 10:55:00,619.71,619.92,616.26,616.73,3004.0,618.0428,618.2522,614.6021,615.0708,3004.0
2022-06-08 11:00:00,617.98,618.02,617.14,617.33,1000.0,616.3175,616.3574,615.4797,615.6692,1000.0
2022-06-08 11:05:00,617.92,618.05,617.31,617.85,636.0,616.2576,616.3873,615.6493,616.1878,636.0
2022-06-08 11:10:00,618.33,619.04,618.29,618.87,1300.0,616.6665,617.3746,616.6266,617.2051,1300.0
2022-06-08 11:15:00,619.42,619.5,618.23,618.24,2077.0,617.7536,617.8334,616.5668,616.5768,2077.0
2022-06-08 11:20:00,618.91,619.09,618.16,618.16,1241.0,617.245,617.4245,616.497,616.497,1241.0
2022-06-08 11:25:00,618.13,618.13,617.71,617.71,400.0,616.4671,616.4671,616.0482,616.0482,400.0
2022-06-08 11:30:00,617.99,618.19,617.46,617.81,1269.0,616.3274,616.5269,615.7989,616.1479,1269.0
2022-06-08 11:35:00,617.86,619.31,617.86,618.54,800.0,616.1978,617.6439,616.1978,616.876,800.0
2022-06-08 11:40:00,618.91,619.98,618.56,618.94,2687.0,617.245,618.3121,616.8959,617.2749,2687.0
2022-06-08 11:45:00,619.6,621.34,619.6,620.94,2720.0,617.9331,619.6684,617.9331,619.2695,2720.0
2022-06-08 11:50:00,621.5,621.58,620.71,620.71,997.0,619.828,619.9078,619.0401,619.0401,997.0
2022-06-08 11:55:00,621.01,621.03,620.84,620.84,400.0,619.3393,619.3593,619.1698,619.1698,400.0
2022-06-08 12:00:00,620.33,621.63,620.33,621.31,1647.0,618.6611,619.9576,618.6611,619.6385,1647.0
2022-06-08 12:05:00,621.06,622.1,621.03,622.1,2412.0,619.3892,620.4264,619.3593,620.4264,2412.0
2022-06-08 12:10:00,621.86,622.24,621.79,622.01,1153.0,620.187,620.566,620.1172,620.3366,1153.0
2022-06-08 12:15:00,621.95,622.23,621.24,622.23,2101.0,620.2768,620.556,619.5687,620.556,2101.0
2022-06-08 12:20:00,622.13,622.84,621.63,621.64,6173.0,620.4563,621.1644,619.9576,619.9676,6173.0
2022-06-08 12:25:00,621.14,621.14,618.92,619.7,2003.0,619.469,619.469,617.2549,618.0328,2003.0
2022-06-08 12:30:00,619.85,620.24,618.5,618.5,1570.0,618.1824,618.5714,616.8361,616.8361,1570.0
2022-06-08 12:35:00,618.51,619.05,617.94,617.94,1919.0,616.846,617.3846,616.2776,616.2776,1919.0
2022-06-08 12:40:00,617.9,618.13,617.0,617.0,1199.0,616.2377,616.4671,615.3401,615.3401,1199.0
2022-06-08 12:45:00,616.95,617.26,616.94,617.19,616.0,615.2902,615.5994,615.2803,615.5296,616.0
2022-06-08 12:50:00,616.72,616.72,614.7,614.83,12967.0,615.0609,615.0609,613.0463,613.1759,12967.0
2022-06-08 12:55:00,614.84,616.38,614.7,616.23,7331.0,613.1859,614.7218,613.0463,614.5722,7331.0
2022-06-08 13:00:00,616.03,616.03,614.58,614.58,1371.0,614.3727,614.3727,612.9266,612.9266,1371.0
2022-06-08 13:05:00,614.54,616.0,614.52,615.88,925.0,612.8867,614.3428,612.8668,614.2231,925.0
2022-06-08 13:10:00,615.5,615.97,615.17,615.97,2856.0,613.8441,614.3129,613.515,614.3129,2856.0
2022-06-08 13:15:00,616.21,617.32,616.21,617.32,500.0,614.5522,615.6592,614.5522,615.6592,500.0
2022-06-08 13:20:00,617.17,617.38,616.84,616.84,600.0,615.5096,615.7191,615.1805,615.1805,600.0
2022-06-08 13:25:00,616.77,616.77,616.19,616.19,500.0,615.1107,615.1107,614.5323,614.5323,500.0
2022-06-08 13:30:00,616.18,616.53,614.96,615.52,1300.0,614.5223,614.8714,613.3056,613.8641,1300.0
2022-06-08 13:35:00,614.96,614.96,613.5,613.5,2326.0,613.3056,613.3056,611.8495,611.8495,2326.0
2022-06-08 13:40:00,613.49,613.87,612.29,612.6,3524.0,611.8395,612.2185,610.6428,610.9519,3524.0
2022-06-08 13:45:00,612.54,612.9,612.16,612.16,3208.0,610.8921,611.2511,610.5131,610.5131,3208.0
2022-06-08 13:50:00,612.15,612.29,611.69,611.9,5080.0,610.5032,610.6428,610.0444,610.2538,5080.0
2022-06-08 13:55:00,611.8,612.09,611.0,611.0,1612.0,610.1541,610.4433,609.3562,609.3562,1612.0
2022-06-08 14:00:00,611.42,611.42,611.22,611.38,1478.0,609.7751,609.7751,609.5757,609.7352,1478.0
2022-06-08 14:05:00,611.02,611.02,610.52,610.75,2730.0,609.3762,609.3762,608.8775,609.1069,2730.0
2022-06-08 14:10:00,610.8,612.0,610.68,611.84,3158.0,609.1568,610.3536,609.0371,610.194,3158.0
2022-06-08 14:15:00,612.11,612.11,611.53,611.59,1200.0,610.4633,610.4633,609.8848,609.9447,1200.0
2022-06-08 14:20:00,611.63,611.63,611.18,611.29,1265.0,609.9846,609.9846,609.5358,609.6455,1265.0
2022-06-08 14:25:00,611.58,611.58,610.37,610.37,1738.0,609.9347,609.9347,608.7279,608.7279,1738.0
2022-06-08 14:30:00,610.14,610.15,609.47,609.59,400.0,608.4986,608.5085,607.8304,607.95,400.0
2022-06-08 14:35:00,609.25,609.56,608.5,609.56,2825.0,607.611,607.9201,606.863,607.9201,2825.0
2022-06-08 14:40:00,609.32,609.32,608.32,608.32,1124.0,607.6808,607.6808,606.6835,606.6835,1124.0
2022-06-08 14:45:00,608.25,608.51,607.5,607.72,2723.0,606.6136,606.8729,605.8657,606.0851,2723.0
2022-06-08 14:50:00,607.49,607.8,607.35,607.36,691.0,605.8557,606.1649,605.7161,605.726,691.0
2022-06-08 14:55:00,607.23,607.28,606.46,606.78,3976.0,605.5964,605.6463,604.8285,605.1476,3976.0
2022-06-08 15:00:00,606.38,606.53,605.54,605.54,2015.0,604.7487,604.8983,603.9109,603.9109,2015.0
2022-06-08 15:05:00,605.69,605.93,605.32,605.73,2156.0,604.0605,604.2999,603.6915,604.1004,2156.0
2022-06-08 15:10:00,606.05,606.74,606.05,606.22,4227.0,604.4196,605.1077,604.4196,604.5891,4227.0
2022-06-08 15:15:00,606.37,607.26,606.35,606.35,2887.0,604.7387,605.6263,604.7188,604.7188,2887.0
2022-06-08 15:20:00,606.12,606.79,605.64,605.64,3526.0,604.4894,605.1576,604.0107,604.0107,3526.0
2022-06-08 15:25:00,605.85,606.61,605.84,606.2,3083.0,604.2201,604.9781,604.2101,604.5692,3083.0
2022-06-08 15:30:00,606.3,608.06,606.04,607.85,3891.0,604.6689,606.4242,604.4096,606.2147,3891.0
2022-06-08 15:35:00,607.64,607.65,607.02,607.02,2221.0,606.0053,606.0153,605.387,605.387,2221.0
2022-06-08 15:40:00,607.05,607.07,606.2,607.07,7227.0,605.4169,605.4368,604.5692,605.4368,7227.0
2022-06-08 15:45:00,606.5,607.25,606.31,607.02,5972.0,604.8684,605.6163,604.6789,605.387,5972.0
2022-06-08 15:50:00,606.95,607.91,606.82,607.62,4740.0,605.3171,606.2746,605.1875,605.9853,4740.0
2022-06-08 15:55:00,607.57,608.25,607.31,607.99,16262.0,605.9355,606.6136,605.6762,606.3543,16262.0
2022-06-09 09:30:00,605.11,605.6,603.55,605.52,7446.0,603.4821,603.9708,601.9263,603.891,7446.0
2022-06-09 09:35:00,605.9,605.9,603.45,603.94,1100.0,604.27,604.27,601.8266,602.3152,1100.0
2022-06-09 09:40:00,603.34,603.89,602.75,602.8,930.0,601.7169,602.2654,601.1284,601.1783,930.0
2022-06-09 09:45:00,602.01,603.97,601.9,603.0,3702.0,600.3904,602.3452,600.2807,601.3778,3702.0
2022-06-09 09:50:00,602.42,603.55,602.11,603.51,3779.0,600.7993,601.9263,600.4902,601.8864,3779.0
2022-06-09 09:55:00,604.0,604.48,602.94,603.99,5318.0,602.3751,602.8538,601.3179,602.3651,5318.0
2022-06-09 10:00:00,603.82,603.95,602.91,603.36,1150.0,602.1956,602.3252,601.288,601.7368,1150.0
2022-06-09 10:05:00,603.32,603.43,601.37,601.37,3840.0,601.6969,601.8066,599.7522,599.7522,3840.0
2022-06-09 10:10:00,601.43,601.43,599.81,601.25,5495.0,599.812,599.812,598.1964,599.6325,5495.0
2022-06-09 10:15:00,601.14,602.38,600.95,601.49,1100.0,599.5228,600.7594,599.3333,599.8718,1100.0
2022-06-09 10:20:00,601.61,602.24,600.63,600.63,1437.0,599.9915,600.6198,599.0141,599.0141,1437.0
2022-06-09 10:25:00,600.9,600.91,599.83,600.05,5196.0,599.2834,599.2934,598.2163,598.4357,5196.0
2022-06-09 10:30:00,601.0,601.12,599.63,599.82,3538.0,599.3831,599.5028,598.0168,598.2063,3538.0
2022-06-09 10:35:00,599.7,600.86,599.61,600.86,3327.0,598.0866,599.2435,597.9969,599.2435,3327.0
2022-06-09 10:40:00,600.52,600.52,599.51,600.19,2289.0,598.9044,598.9044,597.8972,598.5753,2289.0
2022-06-09 10:45:00,600.25,600.25,599.09,599.62,3203.0,598.6352,598.6352,597.4783,598.0069,3203.0
2022-06-09 10:50:00,599.38,599.4,598.23,598.99,8450.0,597.7675,597.7875,596.6206,597.3786,8450.0
2022-06-09 10:55:00,598.75,600.6,598.75,600.05,4443.0,597.1392,598.9842,597.1392,598.4357,4443.0
2022-06-09 11:00:00,599.97,600.39,598.29,598.29,5603.0,598.3559,598.7748,596.6804,596.6804,5603.0
2022-06-09 11:05:00,598.28,598.55,597.16,597.4,13150.0,596.6705,596.9397,595.5535,595.7928,13150.0
2022-06-09 11:10:00,597.58,598.24,597.52,597.83,1659.0,595.9724,596.6306,595.9125,596.2217,1659.0
2022-06-09 11:15:00,598.0,598.0,595.91,596.38,5622.0,596.3912,596.3912,594.3068,594.7756,5622.0
2022-06-09 11:20:00,596.36,597.13,596.26,596.26,2177.0,594.7556,595.5236,594.6559,594.6559,2177.0
2022-06-09 11:25:00,596.31,596.31,594.23,594.33,4971.0,594.7058,594.7058,592.6314,592.7311,4971.0
2022-06-09 11:30:00,594.35,595.88,594.35,594.84,4257.0,592.751,594.2769,592.751,593.2397,4257.0
2022-06-09 11:35:00,595.0,597.74,594.98,596.86,7709.0,593.3993,596.1319,593.3793,595.2543,7709.0
2022-06-09 11:40:00,596.86,598.0,596.84,597.0,5200.0,595.2543,596.3912,595.2343,595.3939,5200.0
2022-06-09 11:45:00,596.9,597.02,596.08,596.08,2650.0,595.2942,595.4139,594.4764,594.4764,2650.0
2022-06-09 11:50:00,596.08,596.57,595.56,596.23,1700.0,594.4764,594.9651,593.9578,594.626,1700.0
2022-06-09 11:55:00,596.23,596.83,595.52,596.52,2157.0,594.626,595.2244,593.9179,594.9152,2157.0
2022-06-09 12:00:00,596.34,598.38,596.34,598.29,3000.0,594.7357,596.7702,594.7357,596.6804,3000.0
2022-06-09 12:05:00,598.64,598.64,598.24,598.34,800.0,597.0295,597.0295,596.6306,596.7303,800.0
2022-06-09 12:10:00,597.81,597.83,597.4,597.52,1100.0,596.2017,596.2217,595.7928,595.9125,1100.0
2022-06-09 12:15:00,597.83,597.83,597.27,597.61,1707.0,596.2217,596.2217,595.6632,596.0023,1707.0
2022-06-09 12:20:00,597.93,598.12,597.91,598.12,500.0,596.3214,596.5109,596.3015,596.5109,500.0
2022-06-09 12:25:00,597.95,598.4,597.95,598.36,1600.0,596.3414,596.7901,596.3414,596.7503,1600.0
2022-06-09 12:30:00,598.25,598.56,597.43,598.56,1600.0,596.6405,596.9497,595.8228,596.9497,1600.0
2022-06-09 12:35:00,598.23,598.23,597.77,597.77,723.0,596.6206,596.6206,596.1618,596.1618,723.0
2022-06-09 12:40:00,597.75,597.98,597.4,597.79,2100.0,596.1419,596.3713,595.7928,596.1818,2100.0
2022-06-09 12:45:00,597.68,597.68,597.39,597.61,400.0,596.0721,596.0721,595.7829,596.0023,400.0
2022-06-09 12:50:00,597.82,597.93,597.14,597.14,1508.0,596.2117,596.3214,595.5335,595.5335,1508.0
2022-06-09 12:55:00,596.38,597.35,595.89,597.27,2517.0,594.7756,595.743,594.2869,595.6632,2517.0
2022-06-09 13:00:00,597.24,597.28,595.35,595.35,4861.0,595.6333,595.6732,593.7483,593.7483,4861.0
2022-06-09 13:05:00,595.2,595.86,594.82,595.1,1450.0,593.5988,594.257,593.2198,593.499,1450.0
2022-06-09 13:10:00,594.83,594.83,594.33,594.41,2653.0,593.2297,593.2297,592.7311,592.8109,2653.0
2022-06-09 13:15:00,594.52,594.74,593.63,594.74,3046.0,592.9206,593.14,592.033,593.14,3046.0
2022-06-09 13:20:00,595.65,596.0,594.85,594.86,2250.0,594.0475,594.3966,593.2497,593.2597,2250.0
2022-06-09 13:25:00,594.56,594.56,594.16,594.51,800.0,592.9605,592.9605,592.5616,592.9106,800.0
2022-06-09 13:30:00,594.45,594.83,594.16,594.43,3537.0,592.8508,593.2297,592.5616,592.8308,3537.0
2022-06-09 13:35:00,594.44,594.51,594.26,594.5,800.0,592.8408,592.9106,592.6613,592.9006,800.0
2022-06-09 13:40:00,594.01,594.02,593.21,593.21,700.0,592.412,592.4219,591.6141,591.6141,700.0
2022-06-09 13:45:00,593.42,593.76,592.81,592.99,1627.0,591.8235,592.1626,591.2152,591.3947,1627.0
2022-06-09 13:50:00,593.07,593.43,592.98,593.11,1984.0,591.4745,591.8335,591.3847,591.5144,1984.0
2022-06-09 13:55:00,592.66,593.07,591.98,593.07,3450.0,591.0656,591.4745,590.3874,591.4745,3450.0
2022-06-09 14:00:00,592.68,592.76,591.51,591.64,1032.0,591.0855,591.1653,589.9187,590.0483,1032.0
2022-06-09 14:05:00,591.65,592.25,591.65,592.12,1300.0,590.0583,590.6567,590.0583,590.527,1300.0
2022-06-09 14:10:00,592.13,592.48,591.92,592.31,2301.0,590.537,590.8861,590.3276,590.7165,2301.0
2022-06-09 14:15:00,592.19,593.37,592.19,593.37,3912.0,590.5969,591.7737,590.5969,591.7737,3912.0
2022-06-09 14:20:00,593.2,593.2,592.79,592.79,800.0,591.6041,591.6041,591.1952,591.1952,800.0
2022-06-09 14:25:00,592.75,592.92,592.67,592.68,1100.0,591.1553,591.3249,591.0756,591.0855,1100.0
2022-06-09 14:30:00,592.35,592.35,590.51,590.51,1600.0,590.7564,590.7564,588.9214,588.9214,1600.0
2022-06-09 14:35:00,590.63,590.69,590.02,590.02,1200.0,589.041,589.1009,588.4327,588.4327,1200.0
2022-06-09 14:40:00,590.36,590.97,590.34,590.8,1600.0,588.7718,589.3801,588.7518,589.2106,1600.0
2022-06-09 14:45:00,590.82,590.98,590.34,590.34,1000.0,589.2305,589.3901,588.7518,588.7518,1000.0
2022-06-09 14:50:00,590.83,590.83,589.06,589.33,6596.0,589.2405,589.2405,587.4753,587.7445,6596.0
2022-06-09 14:55:00,589.18,589.18,587.3,587.4,6000.0,587.5949,587.5949,585.72,585.8197,6000.0
2022-06-09 15:00:00,587.33,587.35,585.11,585.11,4454.0,585.7499,585.7699,583.5359,583.5359,4454.0
2022-06-09 15:05:00,585.34,585.62,584.1,584.52,3497.0,583.7653,584.0445,582.5286,582.9475,3497.0
2022-06-09 15:10:00,584.52,584.92,583.78,583.98,9734.0,582.9475,583.3464,582.2095,582.4089,9734.0
2022-06-09 15:15:00,583.78,584.53,583.78,583.86,6730.0,582.2095,582.9575,582.2095,582.2893,6730.0
2022-06-09 15:20:00,583.87,584.33,583.05,584.32,4526.0,582.2992,582.758,581.4814,582.748,4526.0
2022-06-09 15:25:00,584.39,584.4,582.67,582.68,9388.0,582.8178,582.8278,581.1025,581.1124,9388.0
2022-06-09 15:30:00,582.76,583.0,580.34,580.8,11883.0,581.1922,581.4316,578.7787,579.2375,11883.0
2022-06-09 15:35:00,580.71,580.78,580.2,580.45,10556.0,579.1477,579.2175,578.6391,578.8884,10556.0
2022-06-09 15:40:00,580.22,580.43,578.51,578.51,29390.0,578.6591,578.8685,576.9537,576.9537,29390.0
2022-06-09 15:45:00,578.49,578.49,576.02,576.3,20995.0,576.9337,576.9337,574.4704,574.7496,20995.0
2022-06-09 15:50:00,576.01,577.28,575.47,576.11,19095.0,574.4604,575.727,573.9218,574.5601,19095.0
2022-06-09 15:55:00,576.22,576.52,575.39,575.39,51681.0,574.6698,574.969,573.842,573.842,51681.0
2022-06-10 09:30:00,570.96,572.53,569.04,571.49,13424.0,569.424,570.9897,567.5091,569.9525,13424.0
2022-06-10 09:35:00,571.46,572.59,569.72,572.35,16947.0,569.9226,571.0496,568.1873,570.8102,16947.0
2022-06-10 09:40:00,572.45,573.82,569.87,570.63,7729.0,570.91,572.2763,568.3369,569.0949,7729.0
2022-06-10 09:45:00,570.92,571.4,567.72,571.0,4512.0,569.3841,569.8628,566.1927,569.4639,4512.0
2022-06-10 09:50:00,570.82,571.11,570.62,570.64,1900.0,569.2843,569.5736,569.0849,569.1048,1900.0
2022-06-10 09:55:00,571.08,573.73,570.85,570.9,8803.0,569.5436,572.1865,569.3143,569.3641,8803.0
2022-06-10 10:00:00,572.0,572.01,568.1,569.24,4800.0,570.4612,570.4711,566.5717,567.7086,4800.0
2022-06-10 10:05:00,569.37,572.87,569.34,572.5,4650.0,567.8382,571.3288,567.8083,570.9598,4650.0
2022-06-10 10:10:00,572.5,573.0,570.83,573.0,4775.0,570.9598,571.4585,569.2943,571.4585,4775.0
2022-06-10 10:15:00,573.26,573.56,572.21,572.36,4783.0,571.7178,572.017,570.6706,570.8202,4783.0
2022-06-10 10:20:00,572.7,573.07,571.76,572.75,4231.0,571.1593,571.5283,570.2218,571.2091,4231.0
2022-06-10 10:25:00,572.76,573.17,571.8,572.76,6710.0,571.2191,571.628,570.2617,571.2191,6710.0
2022-06-10 10:30:00,572.67,573.05,571.92,572.31,3202.0,571.1294,571.5083,570.3814,570.7703,3202.0
2022-06-10 10:35:00,572.69,572.83,571.95,572.28,3970.0,571.1493,571.2889,570.4113,570.7404,3970.0
2022-06-10 10:40:00,571.97,571.97,571.17,571.88,2735.0,570.4312,570.4312,569.6334,570.3415,2735.0
2022-06-10 10:45:00,571.75,571.75,569.88,570.29,3889.0,570.2118,570.2118,568.3469,568.7558,3889.0
2022-06-10 10:50:00,570.25,570.69,568.62,569.92,3843.0,568.7159,569.1547,567.0903,568.3868,3843.0
2022-06-10 10:55:00,569.99,572.01,569.31,572.01,6496.0,568.4566,570.4711,567.7784,570.4711,6496.0
2022-06-10 11:00:00,572.27,572.75,571.7,571.89,5484.0,570.7304,571.2091,570.162,570.3515,5484.0
2022-06-10 11:05:00,571.99,572.15,570.88,572.15,2315.0,570.4512,570.6108,569.3442,570.6108,2315.0
2022-06-10 11:10:00,572.01,572.52,571.85,572.35,2621.0,570.4711,570.9798,570.3116,570.8102,2621.0
2022-06-10 11:15:00,572.72,573.39,572.09,572.09,5533.0,571.1792,571.8474,570.5509,570.5509,5533.0
2022-06-10 11:20:00,572.11,572.21,571.58,572.0,2664.0,570.5709,570.6706,570.0423,570.4612,2664.0
2022-06-10 11:25:00,572.18,572.18,569.7,569.92,4000.0,570.6407,570.6407,568.1674,568.3868,4000.0
2022-06-10 11:30:00,570.0,570.01,567.87,568.19,4676.0,568.4665,568.4765,566.3423,566.6614,4676.0
2022-06-10 11:35:00,568.19,568.32,567.4,567.4,9883.0,566.6614,566.7911,565.8735,565.8735,9883.0
2022-06-10 11:40:00,567.61,568.69,567.61,568.69,2796.0,566.083,567.1601,566.083,567.1601,2796.0
2022-06-10 11:45:00,568.53,570.18,568.53,569.86,4308.0,567.0005,568.6461,567.0005,568.3269,4308.0
2022-06-10 11:50:00,569.86,570.08,569.0,569.26,3668.0,568.3269,568.5463,567.4692,567.7285,3668.0
2022-06-10 11:55:00,569.25,569.47,568.54,569.25,3050.0,567.7186,567.938,567.0105,567.7186,3050.0
2022-06-10 12:00:00,569.0,569.18,568.18,568.34,1600.0,567.4692,567.6488,566.6514,566.811,1600.0
2022-06-10 12:05:00,568.61,569.29,568.56,569.29,4294.0,567.0803,567.7585,567.0304,567.7585,4294.0
2022-06-10 12:10:00,569.25,569.25,568.28,568.64,3400.0,567.7186,567.7186,566.7512,567.1102,3400.0
2022-06-10 12:15:00,568.63,568.63,567.61,567.61,2132.0,567.1002,567.1002,566.083,566.083,2132.0
2022-06-10 12:20:00,567.89,568.17,566.99,567.25,4478.0,566.3622,566.6415,565.4646,565.7239,4478.0
2022-06-10 12:25:00,566.98,568.08,566.77,567.6,3077.0,565.4547,566.5517,565.2452,566.073,3077.0
2022-06-10 12:30:00,568.11,569.76,568.11,569.74,1400.0,566.5816,568.2272,566.5816,568.2072,1400.0
2022-06-10 12:35:00,569.99,570.78,569.76,570.77,3495.0,568.4566,569.2444,568.2272,569.2345,3495.0
2022-06-10 12:40:00,570.7,571.43,570.28,570.5,5012.0,569.1647,569.8927,568.7458,568.9652,5012.0
2022-06-10 12:45:00,569.59,569.59,568.98,569.14,1600.0,568.0577,568.0577,567.4493,567.6089,1600.0
2022-06-10 12:50:00,569.2,569.34,568.61,568.9,1815.0,567.6687,567.8083,567.0803,567.3695,1815.0
2022-06-10 12:55:00,568.85,569.39,568.69,569.2,2600.0,567.3196,567.8582,567.1601,567.6687,2600.0
2022-06-10 13:00:00,569.17,569.17,567.78,567.79,2500.0,567.6388,567.6388,566.2525,566.2625,2500.0
2022-06-10 13:05:00,567.87,569.1,567.87,569.1,1900.0,566.3423,567.569,566.3423,567.569,1900.0
2022-06-10 13:10:00,568.97,569.09,568.2,569.09,5428.0,567.4393,567.559,566.6714,567.559,5428.0
2022-06-10 13:15:00,569.06,570.31,569.05,570.22,2039.0,567.5291,568.7757,567.5191,568.686,2039.0
2022-06-10 13:20:00,570.22,570.39,569.44,569.44,3200.0,568.686,568.8555,567.9081,567.9081,3200.0
2022-06-10 13:25:00,569.59,569.97,569.59,569.75,2020.0,568.0577,568.4366,568.0577,568.2172,2020.0
2022-06-10 13:30:00,569.52,569.74,568.68,568.69,3201.0,567.9878,568.2072,567.1501,567.1601,3201.0
2022-06-10 13:35:00,569.1,569.62,568.63,569.62,2800.0,567.569,568.0876,567.1002,568.0876,2800.0
2022-06-10 13:40:00,569.73,569.74,569.26,569.46,2471.0,568.1973,568.2072,567.7285,567.928,2471.0
2022-06-10 13:45:00,569.62,571.82,569.48,571.42,5414.0,568.0876,570.2817,567.9479,569.8827,5414.0
2022-06-10 13:50:00,573.0,573.76,572.7,572.75,2427.0,571.4585,572.2164,571.1593,571.2091,2427.0
2022-06-10 13:55:00,572.64,572.64,570.13,570.89,5671.0,571.0994,571.0994,568.5962,569.3542,5671.0
2022-06-10 14:00:00,570.64,570.93,570.3,570.88,2868.0,569.1048,569.394,568.7657,569.3442,2868.0
2022-06-10 14:05:00,571.09,571.79,570.93,571.63,2613.0,569.5536,570.2517,569.394,570.0922,2613.0
2022-06-10 14:10:00,571.96,572.58,571.71,572.07,2406.0,570.4213,571.0396,570.1719,570.531,2406.0
2022-06-10 14:15:00,572.37,573.74,572.09,573.45,2100.0,570.8302,572.1965,570.5509,571.9073,2100.0
2022-06-10 14:20:00,573.8,575.44,573.8,574.86,4481.0,572.2563,573.8919,572.2563,573.3135,4481.0
2022-06-10 14:25:00,575.05,575.05,574.36,574.36,1200.0,573.503,573.503,572.8148,572.8148,1200.0
2022-06-10 14:30:00,574.67,574.91,573.79,574.09,3239.0,573.124,573.3633,572.2464,572.5455,3239.0
2022-06-10 14:35:00,573.99,574.61,573.67,574.38,3675.0,572.4458,573.0641,572.1267,572.8348,3675.0
2022-06-10 14:40:00,574.12,574.34,573.72,573.83,1800.0,572.5755,572.7949,572.1765,572.2862,1800.0
2022-06-10 14:45:00,574.14,575.28,574.14,575.27,2800.0,572.5954,573.7323,572.5954,573.7224,2800.0
2022-06-10 14:50:00,575.59,576.62,575.38,576.39,1995.0,574.0415,575.0687,573.8321,574.8394,1995.0
2022-06-10 14:55:00,576.62,577.44,576.43,576.94,3307.0,575.0687,575.8865,574.8792,575.3879,3307.0
2022-06-10 15:00:00,576.84,576.84,575.0,575.18,2768.0,575.2881,575.2881,573.4531,573.6326,2768.0
2022-06-10 15:05:00,575.3,575.56,574.78,574.93,2918.0,573.7523,574.0116,573.2337,573.3833,2918.0
2022-06-10 15:10:00,574.82,576.16,574.82,576.03,1791.0,573.2736,574.61,573.2736,574.4803,1791.0
2022-06-10 15:15:00,576.2,576.33,576.07,576.33,1702.0,574.6499,574.7795,574.5202,574.7795,1702.0
2022-06-10 15:20:00,576.02,576.44,575.0,576.44,2716.0,574.4704,574.8892,573.4531,574.8892,2716.0
2022-06-10 15:25:00,576.44,577.81,576.44,576.71,3787.0,574.8892,576.2555,574.8892,575.1585,3787.0
2022-06-10 15:30:00,576.43,577.03,575.74,575.8,4140.0,574.8792,575.4776,574.1911,574.2509,4140.0
2022-06-10 15:35:00,575.74,576.63,575.74,576.63,1831.0,574.1911,575.0787,574.1911,575.0787,1831.0
2022-06-10 15:40:00,576.07,576.16,574.35,574.35,5020.0,574.5202,574.61,572.8048,572.8048,5020.0
2022-06-10 15:45:00,574.21,574.29,572.39,572.39,8427.0,572.6652,572.745,570.8501,570.8501,8427.0
2022-06-10 15:50:00,572.37,573.52,571.21,571.98,13337.0,570.8302,571.9771,569.6733,570.4412,13337.0
2022-06-10 15:55:00,571.97,572.9,571.69,571.75,34450.0,570.4312,571.3587,570.152,570.2118,34450.0
2022-06-13 09:30:00,561.76,568.15,554.66,567.46,15414.0,560.2487,566.6215,553.1678,565.9334,15414.0
2022-06-13 09:35:00,567.46,567.48,562.8,563.69,5928.0,565.9334,565.9533,561.2859,562.1735,5928.0
2022-06-13 09:40:00,564.31,565.62,560.27,560.27,4479.0,562.7919,564.0983,558.7627,558.7627,4479.0
2022-06-13 09:45:00,559.7,560.77,558.05,559.46,11006.0,558.1943,559.2614,556.5487,557.9549,11006.0
2022-06-13 09:50:00,560.12,560.12,558.76,559.32,5484.0,558.6131,558.6131,557.2568,557.8153,5484.0
2022-06-13 09:55:00,559.77,560.45,557.24,557.3,3593.0,558.2641,558.9422,555.7409,555.8007,3593.0
2022-06-13 10:00:00,558.15,558.3,554.42,554.52,6812.0,556.6484,556.798,552.9285,553.0282,6812.0
2022-06-13 10:05:00,554.45,556.67,554.45,556.58,4913.0,552.9584,555.1724,552.9584,555.0827,4913.0
2022-06-13 10:10:00,556.21,557.97,554.51,556.19,9878.0,554.7136,556.4689,553.0182,554.6937,9878.0
2022-06-13 10:15:00,556.62,556.78,553.8,555.82,8905.0,555.1225,555.2821,552.3101,554.3247,8905.0
2022-06-13 10:20:00,555.91,556.39,553.49,553.49,14297.0,554.4145,554.8932,552.001,552.001,14297.0
2022-06-13 10:25:00,553.93,555.34,553.5,554.23,5610.0,552.4398,553.846,552.0109,552.739,5610.0
2022-06-13 10:30:00,553.89,555.2,553.19,555.2,11949.0,552.3999,553.7064,551.7018,553.7064,11949.0
2022-06-13 10:35:00,555.72,556.75,555.41,556.54,13530.0,554.225,555.2522,553.9158,555.0428,13530.0
2022-06-13 10:40:00,556.54,556.54,551.41,551.9,3603.0,555.0428,555.0428,549.9266,550.4152,3603.0
2022-06-13 10:45:00,551.81,551.98,551.15,551.98,1950.0,550.3255,550.495,549.6673,550.495,1950.0
2022-06-13 10:50:00,551.83,552.74,551.37,551.84,7219.0,550.3454,551.253,549.8867,550.3554,7219.0
2022-06-13 10:55:00,551.84,553.13,551.45,552.71,14523.0,550.3554,551.6419,549.9665,551.2231,14523.0
2022-06-13 11:00:00,552.79,555.64,552.73,553.9,4642.0,551.3028,554.1452,551.243,552.4099,4642.0
2022-06-13 11:05:00,553.87,556.3,553.86,555.0,2500.0,552.3799,554.8034,552.37,553.5069,2500.0
2022-06-13 11:10:00,554.51,554.51,553.33,553.45,1800.0,553.0182,553.0182,551.8414,551.9611,1800.0
2022-06-13 11:15:00,553.81,554.08,553.18,554.08,2759.0,552.3201,552.5894,551.6918,552.5894,2759.0
2022-06-13 11:20:00,554.18,554.85,554.0,554.85,1940.0,552.6891,553.3573,552.5096,553.3573,1940.0
2022-06-13 11:25:00,555.39,555.39,554.42,554.62,2083.0,553.8959,553.8959,552.9285,553.1279,2083.0
2022-06-13 11:30:00,554.47,555.44,553.75,555.44,4718.0,552.9783,553.9457,552.2603,553.9457,4718.0
2022-06-13 11:35:00,555.13,556.23,555.12,555.95,3010.0,553.6366,554.7336,553.6266,554.4543,3010.0
2022-06-13 11:40:00,555.84,556.15,554.8,555.45,2551.0,554.3446,554.6538,553.3074,553.9557,2551.0
2022-06-13 11:45:00,555.52,555.92,554.01,554.85,3300.0,554.0255,554.4244,552.5196,553.3573,3300.0
2022-06-13 11:50:00,554.93,555.1,553.85,554.59,1200.0,553.4371,553.6066,552.36,553.098,1200.0
2022-06-13 11:55:00,554.65,555.95,554.59,555.94,2921.0,553.1578,554.4543,553.098,554.4444,2921.0
2022-06-13 12:00:00,555.53,555.66,553.88,553.88,2312.0,554.0355,554.1651,552.3899,552.3899,2312.0
2022-06-13 12:05:00,553.75,554.43,552.96,554.29,3700.0,552.2603,552.9384,551.4724,552.7988,3700.0
2022-06-13 12:10:00,553.98,554.81,553.8,554.36,40122.0,552.4896,553.3174,552.3101,552.8686,40122.0
2022-06-13 12:15:00,554.29,555.15,553.57,553.87,3200.0,552.7988,553.6565,552.0807,552.3799,3200.0
2022-06-13 12:20:00,554.06,554.54,552.63,553.3,2200.0,552.5694,553.0481,551.1433,551.8115,2200.0
2022-06-13 12:25:00,553.64,555.05,553.09,553.09,2707.0,552.1506,553.5568,551.602,551.602,2707.0
2022-06-13 12:30:00,552.21,554.03,552.21,553.55,9200.0,550.7244,552.5395,550.7244,552.0608,9200.0
2022-06-13 12:35:00,553.36,555.19,553.23,555.07,18013.0,551.8713,553.6964,551.7417,553.5767,18013.0
2022-06-13 12:40:00,555.23,555.25,553.38,553.38,2651.0,553.7363,553.7562,551.8913,551.8913,2651.0
2022-06-13 12:45:00,553.25,554.13,553.24,553.67,2102.0,551.7616,552.6392,551.7516,552.1805,2102.0
2022-06-13 12:50:00,553.18,553.55,552.99,553.54,1477.0,551.6918,552.0608,551.5023,552.0508,1477.0
2022-06-13 12:55:00,553.1,553.49,551.64,551.81,3473.0,551.612,552.001,550.1559,550.3255,3473.0
2022-06-13 13:00:00,551.87,551.87,550.28,550.65,7287.0,550.3853,550.3853,548.7996,549.1686,7287.0
2022-06-13 13:05:00,550.38,551.35,549.53,551.35,2420.0,548.8993,549.8667,548.0516,549.8667,2420.0
2022-06-13 13:10:00,551.35,551.36,550.76,551.03,2400.0,549.8667,549.8767,549.2783,549.5476,2400.0
2022-06-13 13:15:00,551.22,551.22,550.64,551.08,1449.0,549.7371,549.7371,549.1586,549.5974,1449.0
2022-06-13 13:20:00,550.98,550.98,549.96,549.96,3058.0,549.4977,549.4977,548.4805,548.4805,3058.0
2022-06-13 13:25:00,549.7,550.58,549.47,549.75,1121.0,548.2212,549.0988,547.9918,548.271,1121.0
2022-06-13 13:30:00,549.99,550.87,549.99,550.51,3101.0,548.5104,549.388,548.5104,549.029,3101.0
2022-06-13 13:35:00,550.51,551.45,550.33,550.91,4140.0,549.029,549.9665,548.8495,549.4279,4140.0
2022-06-13 13:40:00,551.34,552.36,551.0,552.36,6463.0,549.8567,550.874,549.5177,550.874,6463.0
2022-06-13 13:45:00,552.55,552.9,552.3,552.44,4307.0,551.0635,551.4126,550.8142,550.9538,4307.0
2022-06-13 13:50:00,552.75,552.75,551.5,551.62,2500.0,551.263,551.263,550.0163,550.136,2500.0
2022-06-13 13:55:00,552.35,553.05,552.11,552.8,1200.0,550.864,551.5621,550.6247,551.3128,1200.0
2022-06-13 14:00:00,552.67,552.67,552.03,552.3,1200.0,551.1832,551.1832,550.5449,550.8142,1200.0
2022-06-13 14:05:00,552.5,553.4,552.37,552.37,4204.0,551.0136,551.9112,550.884,550.884,4204.0
2022-06-13 14:10:00,552.11,552.56,552.08,552.32,800.0,550.6247,551.0735,550.5948,550.8341,800.0
2022-06-13 14:15:00,552.78,552.83,552.32,552.83,800.0,551.2929,551.3427,550.8341,551.3427,800.0
2022-06-13 14:20:00,552.6,553.6,552.6,553.27,5032.0,551.1134,552.1107,551.1134,551.7816,5032.0
2022-06-13 14:25:00,553.58,554.59,553.58,554.06,5021.0,552.0907,553.098,552.0907,552.5694,5021.0
2022-06-13 14:30:00,554.15,554.15,552.15,552.15,1124.0,552.6592,552.6592,550.6646,550.6646,1124.0
2022-06-13 14:35:00,553.0,554.61,553.0,554.49,2261.0,551.5123,553.118,551.5123,552.9983,2261.0
2022-06-13 14:40:00,554.41,554.68,553.99,553.99,1864.0,552.9185,553.1878,552.4996,552.4996,1864.0
2022-06-13 14:45:00,554.27,554.58,553.17,553.56,2093.0,552.7789,553.088,551.6818,552.0708,2093.0
2022-06-13 14:50:00,553.6,553.71,552.84,553.23,3897.0,552.1107,552.2204,551.3527,551.7417,3897.0
2022-06-13 14:55:00,553.25,553.25,551.0,551.25,11377.0,551.7616,551.7616,549.5177,549.767,11377.0
2022-06-13 15:00:00,551.11,552.44,550.14,552.44,9714.0,549.6274,550.9538,548.66,550.9538,9714.0
2022-06-13 15:05:00,552.44,552.93,551.8,552.48,3748.0,550.9538,551.4425,550.3155,550.9937,3748.0
2022-06-13 15:10:00,552.36,553.03,551.98,552.5,3695.0,550.874,551.5422,550.495,551.0136,3695.0
2022-06-13 15:15:00,552.45,554.41,551.46,552.22,10967.0,550.9638,552.9185,549.9764,550.7344,10967.0
2022-06-13 15:20:00,552.67,552.7,551.27,551.46,9771.0,551.1832,551.2131,549.7869,549.9764,9771.0
2022-06-13 15:25:00,551.46,551.59,550.46,550.82,5833.0,549.9764,550.1061,548.9791,549.3381,5833.0
2022-06-13 15:30:00,550.72,551.58,550.44,551.38,5242.0,549.2384,550.0961,548.9592,549.8966,5242.0
2022-06-13 15:35:00,551.37,551.57,549.5,549.5,11194.0,549.8867,550.0861,548.0217,548.0217,11194.0
2022-06-13 15:40:00,549.51,550.07,548.51,548.51,9010.0,548.0317,548.5902,547.0344,547.0344,9010.0
2022-06-13 15:45:00,548.28,549.31,548.28,548.39,11561.0,546.805,547.8322,546.805,546.9147,11561.0
2022-06-13 15:50:00,547.74,549.66,547.55,549.56,10304.0,546.2664,548.1813,546.0769,548.0815,10304.0
2022-06-13 15:55:00,549.8,550.67,549.26,549.6,23873.0,548.3209,549.1886,547.7823,548.1214,23873.0
2022-06-14 09:30:00,555.12,556.62,549.74,551.26,18699.0,553.6266,555.1225,548.2611,549.777,18699.0
2022-06-14 09:35:00,551.4,557.62,551.4,555.15,3560.0,549.9166,556.1199,549.9166,553.6565,3560.0
2022-06-14 09:40:00,555.11,556.09,550.74,550.74,5572.0,553.6166,554.594,549.2584,549.2584,5572.0
2022-06-14 09:45:00,551.11,551.87,550.25,550.36,2374.0,549.6274,550.3853,548.7697,548.8794,2374.0
2022-06-14 09:50:00,551.21,551.46,548.2,550.38,2962.0,549.7271,549.9764,546.7252,548.8993,2962.0
2022-06-14 09:55:00,549.65,549.78,547.74,548.79,1700.0,548.1713,548.3009,546.2664,547.3136,1700.0
2022-06-14 10:00:00,548.07,549.68,548.07,548.31,5617.0,546.5955,548.2012,546.5955,546.8349,5617.0
2022-06-14 10:05:00,548.3,548.84,547.0,547.85,3080.0,546.8249,547.3635,545.5284,546.3761,3080.0
2022-06-14 10:10:00,546.98,546.98,543.18,543.63,2848.0,545.5085,545.5085,541.7187,542.1675,2848.0
2022-06-14 10:15:00,543.85,545.5,543.15,545.5,1150.0,542.3869,544.0325,541.6888,544.0325,1150.0
2022-06-14 10:20:00,543.91,543.91,542.83,542.83,1600.0,542.4467,542.4467,541.3696,541.3696,1600.0
2022-06-14 10:25:00,541.93,542.58,540.8,541.06,2314.0,540.4721,541.1203,539.3451,539.6044,2314.0
2022-06-14 10:30:00,540.02,541.19,538.65,539.1,4108.0,538.5672,539.7341,537.2009,537.6497,4108.0
2022-06-14 10:35:00,539.48,540.65,538.67,539.65,3293.0,538.0287,539.1955,537.2208,538.1982,3293.0
2022-06-14 10:40:00,540.17,540.17,538.01,539.21,2076.0,538.7168,538.7168,536.5626,537.7594,2076.0
2022-06-14 10:45:00,539.55,541.47,539.21,541.47,9263.0,538.0985,540.0133,537.7594,540.0133,9263.0
2022-06-14 10:50:00,541.48,543.38,541.48,542.8,3001.0,540.0233,541.9182,540.0233,541.3397,3001.0
2022-06-14 10:55:00,542.77,543.35,542.77,543.35,500.0,541.3098,541.8882,541.3098,541.8882,500.0
2022-06-14 11:00:00,543.8,544.9,543.8,544.07,2310.0,542.337,543.4341,542.337,542.6063,2310.0
2022-06-14 11:05:00,543.79,545.56,543.78,545.56,2402.0,542.3271,544.0923,542.3171,544.0923,2402.0
2022-06-14 11:10:00,545.59,546.08,545.15,545.74,1333.0,544.1222,544.6109,543.6834,544.2718,1333.0
2022-06-14 11:15:00,546.34,547.5,545.52,547.37,1717.0,544.8702,546.0271,544.0524,545.8974,1717.0
2022-06-14 11:20:00,547.62,548.86,547.03,548.86,1122.0,546.1468,547.3834,545.5583,547.3834,1122.0
2022-06-14 11:25:00,549.71,550.01,549.29,549.88,2600.0,548.2311,548.5303,547.8123,548.4007,2600.0
2022-06-14 11:30:00,549.62,549.73,548.62,549.6,2400.0,548.1414,548.2511,547.1441,548.1214,2400.0
2022-06-14 11:35:00,549.71,550.03,549.69,549.88,1350.0,548.2311,548.5503,548.2112,548.4007,1350.0
2022-06-14 11:40:00,549.97,551.14,549.97,550.83,507.0,548.4904,549.6573,548.4904,549.3481,507.0
2022-06-14 11:45:00,550.56,551.05,550.24,550.78,2508.0,549.0788,549.5675,548.7597,549.2983,2508.0
2022-06-14 11:50:00,550.0,550.18,547.91,547.91,6223.0,548.5204,548.6999,546.436,546.436,6223.0
2022-06-14 11:55:00,547.15,547.77,546.21,546.55,10740.0,545.678,546.2964,544.7405,545.0796,10740.0
2022-06-14 12:00:00,546.35,546.35,544.29,544.29,2424.0,544.8802,544.8802,542.8257,542.8257,2424.0
2022-06-14 12:05:00,543.64,544.66,543.64,544.66,605.0,542.1775,543.1947,542.1775,543.1947,605.0
2022-06-14 12:10:00,544.6,545.08,544.22,544.62,1500.0,543.1349,543.6136,542.7559,543.1548,1500.0
2022-06-14 12:15:00,544.23,545.36,544.22,545.36,730.0,542.7659,543.8928,542.7559,543.8928,730.0
2022-06-14 12:20:00,544.96,544.96,543.68,543.78,2300.0,543.4939,543.4939,542.2174,542.3171,2300.0
2022-06-14 12:25:00,543.36,543.85,543.11,543.85,1834.0,541.8982,542.3869,541.6489,542.3869,1834.0
2022-06-14 12:30:00,544.07,545.33,544.06,545.0,2300.0,542.6063,543.8629,542.5963,543.5338,2300.0
2022-06-14 12:35:00,544.87,545.79,544.53,545.22,2807.0,543.4042,544.3217,543.0651,543.7532,2807.0
2022-06-14 12:40:00,545.2,545.59,545.07,545.56,1400.0,543.7333,544.1222,543.6036,544.0923,1400.0
2022-06-14 12:45:00,545.89,545.9,545.31,545.78,1169.0,544.4214,544.4314,543.843,544.3117,1169.0
2022-06-14 12:50:00,545.19,545.77,545.1,545.58,1842.0,543.7233,544.3017,543.6335,544.1122,1842.0
2022-06-14 12:55:00,546.25,546.52,545.6,545.6,1000.0,544.7804,545.0497,544.1322,544.1322,1000.0
2022-06-14 13:00:00,546.02,546.86,545.8,545.89,2430.0,544.5511,545.3888,544.3317,544.4214,2430.0
2022-06-14 13:05:00,546.13,546.61,545.83,546.61,650.0,544.6608,545.1395,544.3616,545.1395,650.0
2022-06-14 13:10:00,546.8,546.86,546.41,546.86,925.0,545.329,545.3888,544.94,545.3888,925.0
2022-06-14 13:15:00,547.0,548.54,547.0,548.43,1286.0,545.5284,547.0643,545.5284,546.9546,1286.0
2022-06-14 13:20:00,548.35,548.69,548.34,548.69,300.0,546.8748,547.2139,546.8648,547.2139,300.0
2022-06-14 13:25:00,548.13,548.13,547.06,547.39,2725.0,546.6554,546.6554,545.5883,545.9174,2725.0
2022-06-14 13:30:00,546.78,547.71,546.74,547.26,2570.0,545.309,546.2365,545.2691,545.7877,2570.0
2022-06-14 13:35:00,547.31,547.73,546.37,546.54,3904.0,545.8376,546.2565,544.9001,545.0697,3904.0
2022-06-14 13:40:00,546.31,546.5,544.66,544.67,3553.0,544.8403,545.0298,543.1947,543.2047,3553.0
2022-06-14 13:45:00,544.81,545.81,544.81,545.61,1066.0,543.3443,544.3416,543.3443,544.1422,1066.0
2022-06-14 13:50:00,545.5,546.03,545.3,545.63,2864.0,544.0325,544.561,543.833,544.1621,2864.0
2022-06-14 13:55:00,545.99,546.02,545.57,545.97,914.0,544.5211,544.5511,544.1023,544.5012,914.0
2022-06-14 14:00:00,545.95,546.62,545.93,546.12,2921.0,544.4812,545.1494,544.4613,544.6508,2921.0
2022-06-14 14:05:00,545.9,546.19,545.27,545.27,1800.0,544.4314,544.7206,543.8031,543.8031,1800.0
2022-06-14 14:10:00,545.27,545.27,543.41,543.59,4451.0,543.8031,543.8031,541.9481,542.1276,4451.0
2022-06-14 14:15:00,543.64,543.72,542.86,543.13,2252.0,542.1775,542.2572,541.3996,541.6688,2252.0
2022-06-14 14:20:00,542.97,543.71,541.98,542.21,3200.0,541.5093,542.2473,540.5219,540.7513,3200.0
2022-06-14 14:25:00,541.66,541.66,540.74,541.19,1700.0,540.2028,540.2028,539.2853,539.7341,1700.0
2022-06-14 14:30:00,541.15,542.16,540.91,541.75,4769.0,539.6942,540.7014,539.4548,540.2925,4769.0
2022-06-14 14:35:00,541.75,542.55,541.66,541.8,3867.0,540.2925,541.0904,540.2028,540.3424,3867.0
2022-06-14 14:40:00,541.72,541.72,540.02,540.02,7370.0,540.2626,540.2626,538.5672,538.5672,7370.0
2022-06-14 14:45:00,540.13,541.24,540.13,540.72,8214.0,538.6769,539.7839,538.6769,539.2653,8214.0
2022-06-14 14:50:00,540.54,542.2,540.53,542.2,1501.0,539.0858,540.7413,539.0758,540.7413,1501.0
2022-06-14 14:55:00,542.13,542.86,542.12,542.69,1868.0,540.6715,541.3996,540.6616,541.23,1868.0
2022-06-14 15:00:00,542.99,544.1,542.68,544.1,3215.0,541.5292,542.6362,541.22,542.6362,3215.0
2022-06-14 15:05:00,544.1,544.2,543.6,543.86,1275.0,542.6362,542.736,542.1376,542.3969,1275.0
2022-06-14 15:10:00,543.59,543.59,542.1,542.1,2600.0,542.1276,542.1276,540.6416,540.6416,2600.0
2022-06-14 15:15:00,541.61,542.09,541.42,541.42,1925.0,540.1529,540.6316,539.9634,539.9634,1925.0
2022-06-14 15:20:00,541.67,542.68,541.66,541.79,3865.0,540.2128,541.22,540.2028,540.3324,3865.0
2022-06-14 15:25:00,541.63,543.9,541.53,543.8,5880.0,540.1729,542.4368,540.0731,542.337,5880.0
2022-06-14 15:30:00,543.75,545.6,543.75,545.26,7980.0,542.2872,544.1322,542.2872,543.7931,7980.0
2022-06-14 15:35:00,545.87,547.37,545.66,547.0,3656.0,544.4015,545.8974,544.192,545.5284,3656.0
2022-06-14 15:40:00,547.31,548.83,547.23,547.67,9012.0,545.8376,547.3535,545.7578,546.1966,9012.0
2022-06-14 15:45:00,547.71,550.29,547.34,550.06,6353.0,546.2365,548.8096,545.8675,548.5802,6353.0
2022-06-14 15:50:00,549.72,549.72,547.7,548.47,15825.0,548.2411,548.2411,546.2265,546.9945,15825.0
2022-06-14 15:55:00,548.26,548.36,547.08,548.33,33987.0,546.785,546.8848,545.6082,546.8548,33987.0
2022-06-15 09:30:00,554.03,555.68,553.07,555.68,9510.0,552.5395,554.1851,551.5821,554.1851,9510.0
2022-06-15 09:35:00,554.91,557.21,554.91,556.69,2059.0,553.4171,555.711,553.4171,555.1924,2059.0
2022-06-15 09:40:00,556.08,557.17,553.79,554.08,3567.0,554.584,555.6711,552.3002,552.5894,3567.0
2022-06-15 09:45:00,553.63,556.06,553.63,555.91,4249.0,552.1406,554.564,552.1406,554.4145,4249.0
2022-06-15 09:50:00,556.38,558.28,556.24,557.35,1800.0,554.8832,556.7781,554.7436,555.8506,1800.0
2022-06-15 09:55:00,557.38,557.39,556.92,557.04,560.0,555.8805,555.8905,555.4217,555.5414,560.0
2022-06-15 10:00:00,557.82,559.6,557.43,559.6,2500.0,556.3193,558.0945,555.9304,558.0945,2500.0
2022-06-15 10:05:00,559.47,560.85,559.19,560.85,1400.0,557.9649,559.3412,557.6856,559.3412,1400.0
2022-06-15 10:10:00,560.54,561.48,560.3,561.36,3475.0,559.032,559.9695,558.7926,559.8498,3475.0
2022-06-15 10:15:00,560.58,561.3,559.8,561.3,800.0,559.0719,559.79,558.294,559.79,800.0
2022-06-15 10:20:00,561.02,562.0,560.58,560.58,3251.0,559.5107,560.4881,559.0719,559.0719,3251.0
2022-06-15 10:25:00,560.85,562.37,560.85,562.37,3447.0,559.3412,560.8571,559.3412,560.8571,3447.0
2022-06-15 10:30:00,562.28,562.31,561.03,562.23,2400.0,560.7673,560.7972,559.5207,560.7175,2400.0
2022-06-15 10:35:00,562.09,562.54,561.17,561.17,3712.0,560.5778,561.0266,559.6603,559.6603,3712.0
2022-06-15 10:40:00,561.13,561.23,560.46,560.46,6040.0,559.6204,559.7201,558.9522,558.9522,6040.0
2022-06-15 10:45:00,560.76,560.76,560.03,560.03,700.0,559.2514,559.2514,558.5234,558.5234,700.0
2022-06-15 10:50:00,560.12,560.47,558.15,558.15,3000.0,558.6131,558.9622,556.6484,556.6484,3000.0
2022-06-15 10:55:00,558.59,560.54,558.54,559.82,3640.0,557.0872,559.032,557.0374,558.3139,3640.0
2022-06-15 11:00:00,559.64,560.76,559.61,560.36,3183.0,558.1344,559.2514,558.1045,558.8525,3183.0
2022-06-15 11:05:00,560.19,561.41,560.18,561.4,1800.0,558.6829,559.8997,558.673,559.8897,1800.0
2022-06-15 11:10:00,561.57,562.47,561.37,561.94,3178.0,560.0592,560.9568,559.8598,560.4282,3178.0
2022-06-15 11:15:00,561.95,561.95,560.75,560.75,1890.0,560.4382,560.4382,559.2414,559.2414,1890.0
2022-06-15 11:20:00,560.41,562.08,560.08,562.08,1431.0,558.9023,560.5679,558.5732,560.5679,1431.0
2022-06-15 11:25:00,562.45,563.63,562.45,562.95,5300.0,560.9369,562.1137,560.9369,561.4355,5300.0
2022-06-15 11:30:00,562.79,562.79,562.03,562.04,1550.0,561.2759,561.2759,560.518,560.528,1550.0
2022-06-15 11:35:00,562.23,562.73,562.12,562.61,900.0,560.7175,561.2161,560.6077,561.0964,900.0
2022-06-15 11:40:00,562.93,563.79,561.99,561.99,3400.0,561.4156,562.2733,560.4781,560.4781,3400.0
2022-06-15 11:45:00,561.78,562.56,561.55,562.21,3911.0,560.2687,561.0466,560.0393,560.6975,3911.0
2022-06-15 11:50:00,562.12,562.12,561.73,561.82,1988.0,560.6077,560.6077,560.2188,560.3086,1988.0
2022-06-15 11:55:00,562.13,562.37,561.85,562.36,1800.0,560.6177,560.8571,560.3385,560.8471,1800.0
2022-06-15 12:00:00,562.09,562.17,561.68,561.97,1100.0,560.5778,560.6576,560.1689,560.4582,1100.0
2022-06-15 12:05:00,561.73,562.02,561.49,561.96,1959.0,560.2188,560.508,559.9794,560.4482,1959.0
2022-06-15 12:10:00,561.77,562.77,561.49,562.77,2610.0,560.2587,561.256,559.9794,561.256,2610.0
2022-06-15 12:15:00,563.48,563.75,563.13,563.43,1800.0,561.9641,562.2334,561.615,561.9142,1800.0
2022-06-15 12:20:00,563.41,564.07,563.17,563.99,2630.0,561.8943,562.5525,561.6549,562.4727,2630.0
2022-06-15 12:25:00,563.66,563.9,563.51,563.83,700.0,562.1436,562.383,561.994,562.3131,700.0
2022-06-15 12:30:00,563.9,564.38,563.75,564.26,2768.0,562.383,562.8617,562.2334,562.742,2768.0
2022-06-15 12:35:00,564.38,564.42,563.65,563.65,1700.0,562.8617,562.9016,562.1336,562.1336,1700.0
2022-06-15 12:40:00,563.39,563.39,562.75,562.75,726.0,561.8743,561.8743,561.2361,561.2361,726.0
2022-06-15 12:45:00,562.12,562.3,561.59,562.03,1976.0,560.6077,560.7873,560.0792,560.518,1976.0
2022-06-15 12:50:00,561.95,561.95,561.38,561.38,700.0,560.4382,560.4382,559.8697,559.8697,700.0
2022-06-15 12:55:00,561.58,562.02,561.42,561.67,1877.0,560.0692,560.508,559.9096,560.159,1877.0
2022-06-15 13:00:00,561.69,562.25,561.68,561.84,1450.0,560.1789,560.7374,560.1689,560.3285,1450.0
2022-06-15 13:05:00,561.75,561.75,560.55,560.75,1614.0,560.2387,560.2387,559.042,559.2414,1614.0
2022-06-15 13:10:00,560.99,560.99,560.21,560.29,1328.0,559.4808,559.4808,558.7029,558.7827,1328.0
2022-06-15 13:15:00,560.0,560.01,558.74,559.02,2808.0,558.4935,558.5034,557.2368,557.5161,2808.0
2022-06-15 13:20:00,558.8,558.83,557.86,558.14,1200.0,557.2967,557.3266,556.3592,556.6385,1200.0
2022-06-15 13:25:00,558.13,558.98,558.13,558.77,1700.0,556.6285,557.4762,556.6285,557.2668,1700.0
2022-06-15 13:30:00,558.77,558.79,557.81,557.81,1195.0,557.2668,557.2867,556.3093,556.3093,1195.0
2022-06-15 13:35:00,557.75,558.44,557.75,558.43,2300.0,556.2495,556.9376,556.2495,556.9277,2300.0
2022-06-15 13:40:00,558.37,558.83,558.25,558.55,2047.0,556.8678,557.3266,556.7482,557.0474,2047.0
2022-06-15 13:45:00,558.76,558.77,558.25,558.48,1700.0,557.2568,557.2668,556.7482,556.9775,1700.0
2022-06-15 13:50:00,558.07,559.43,557.29,559.43,2626.0,556.5686,557.925,555.7907,557.925,2626.0
2022-06-15 13:55:00,559.42,562.02,558.53,561.07,20784.0,557.915,560.508,557.0274,559.5606,20784.0
2022-06-15 14:00:00,559.61,562.42,557.97,558.25,5942.0,558.1045,560.9069,556.4689,556.7482,5942.0
2022-06-15 14:05:00,557.29,559.61,555.25,556.63,4224.0,555.7907,558.1045,553.7562,555.1325,4224.0
2022-06-15 14:10:00,556.26,557.12,556.12,556.13,800.0,554.7635,555.6212,554.6239,554.6339,800.0
2022-06-15 14:15:00,556.32,557.53,555.92,557.29,1200.0,554.8234,556.0301,554.4244,555.7907,1200.0
2022-06-15 14:20:00,556.89,557.29,554.4,554.73,2262.0,555.3918,555.7907,552.9085,553.2376,2262.0
2022-06-15 14:25:00,554.85,555.28,554.55,554.86,800.0,553.3573,553.7861,553.0581,553.3673,800.0
2022-06-15 14:30:00,555.28,555.28,552.36,553.66,2815.0,553.7861,553.7861,550.874,552.1705,2815.0
2022-06-15 14:35:00,553.41,559.0,552.84,558.88,4040.0,551.9212,557.4961,551.3527,557.3765,4040.0
2022-06-15 14:40:00,558.33,564.88,557.94,564.87,3026.0,556.8279,563.3603,556.439,563.3503,3026.0
2022-06-15 14:45:00,565.0,565.82,562.25,562.93,6832.0,563.48,564.2978,560.7374,561.4156,6832.0
2022-06-15 14:50:00,561.67,562.77,558.83,559.2,8374.0,560.159,561.256,557.3266,557.6956,8374.0
2022-06-15 14:55:00,560.0,560.88,559.21,560.25,4496.0,558.4935,559.3711,557.7056,558.7428,4496.0
2022-06-15 15:00:00,560.92,562.68,560.81,561.96,4501.0,559.411,561.1662,559.3013,560.4482,4501.0
2022-06-15 15:05:00,561.69,562.82,561.32,562.61,2378.0,560.1789,561.3059,559.8099,561.0964,2378.0
2022-06-15 15:10:00,563.03,563.03,560.57,561.91,3904.0,561.5153,561.5153,559.0619,560.3983,3904.0
2022-06-15 15:15:00,561.7,562.06,560.89,561.45,2647.0,560.1889,560.5479,559.3811,559.9395,2647.0
2022-06-15 15:20:00,562.03,566.4,562.03,566.4,2993.0,560.518,564.8762,560.518,564.8762,2993.0
2022-06-15 15:25:00,566.01,567.49,565.59,567.49,2705.0,564.4873,565.9633,564.0684,565.9633,2705.0
2022-06-15 15:30:00,567.63,570.19,567.13,570.19,5777.0,566.1029,568.656,565.6043,568.656,5777.0
2022-06-15 15:35:00,570.05,570.46,565.95,566.33,13840.0,568.5164,568.9253,564.4274,564.8064,13840.0
2022-06-15 15:40:00,566.01,566.14,563.96,564.14,7909.0,564.4873,564.6169,562.4428,562.6223,7909.0
2022-06-15 15:45:00,563.77,563.95,560.64,562.59,23167.0,562.2533,562.4328,559.1317,561.0765,23167.0
2022-06-15 15:50:00,562.2,563.7,561.2,562.74,19501.0,560.6875,562.1835,559.6902,561.2261,19501.0
2022-06-15 15:55:00,562.7,562.92,560.72,561.23,27836.0,561.1862,561.4056,559.2115,559.7201,27836.0
2022-06-16 09:30:00,549.69,556.04,548.57,553.66,10507.0,548.2112,554.5441,547.0942,552.1705,10507.0
2022-06-16 09:35:00,555.65,555.69,551.73,551.73,3841.0,554.1552,554.195,550.2457,550.2457,3841.0
2022-06-16 09:40:00,552.86,552.86,549.05,549.56,3232.0,551.3727,551.3727,547.5729,548.0815,3232.0
2022-06-16 09:45:00,550.11,550.11,548.91,548.91,1600.0,548.6301,548.6301,547.4333,547.4333,1600.0
2022-06-16 09:50:00,549.36,550.2,548.85,549.24,5826.0,547.8821,548.7198,547.3734,547.7624,5826.0
2022-06-16 09:55:00,547.96,548.65,546.93,547.89,5300.0,546.4858,547.174,545.4586,546.416,5300.0
2022-06-16 10:00:00,547.57,550.74,547.57,549.54,11086.0,546.0969,549.2584,546.0969,548.0616,11086.0
2022-06-16 10:05:00,549.34,549.79,547.98,548.82,3125.0,547.8621,548.3109,546.5058,547.3435,3125.0
2022-06-16 10:10:00,548.37,551.41,547.78,551.27,4264.0,546.8947,549.9266,546.3063,549.7869,4264.0
2022-06-16 10:15:00,551.12,551.8,549.92,550.15,2318.0,549.6373,550.3155,548.4406,548.6699,2318.0
2022-06-16 10:20:00,548.93,550.54,548.93,550.54,1700.0,547.4532,549.0589,547.4532,549.0589,1700.0
2022-06-16 10:25:00,550.27,550.91,548.73,550.18,2102.0,548.7896,549.4279,547.2538,548.6999,2102.0
2022-06-16 10:30:00,549.83,549.83,548.16,548.55,8406.0,548.3508,548.3508,546.6853,547.0743,8406.0
2022-06-16 10:35:00,548.57,549.0,548.3,548.3,2212.0,547.0942,547.523,546.8249,546.8249,2212.0
2022-06-16 10:40:00,548.6,550.4,548.6,549.12,2176.0,547.1241,548.9193,547.1241,547.6427,2176.0
2022-06-16 10:45:00,549.5,549.63,548.51,548.54,3191.0,548.0217,548.1513,547.0344,547.0643,3191.0
2022-06-16 10:50:00,548.8,549.47,548.09,549.47,4770.0,547.3236,547.9918,546.6155,547.9918,4770.0
2022-06-16 10:55:00,550.59,551.97,550.55,551.95,2716.0,549.1088,550.4851,549.0689,550.4651,2716.0
2022-06-16 11:00:00,552.55,552.69,552.0,552.69,1015.0,551.0635,551.2031,550.515,551.2031,1015.0
2022-06-16 11:05:00,552.23,553.67,552.22,553.67,1304.0,550.7444,552.1805,550.7344,552.1805,1304.0
2022-06-16 11:10:00,553.52,555.52,553.44,555.52,2501.0,552.0309,554.0255,551.9511,554.0255,2501.0
2022-06-16 11:15:00,555.33,556.49,555.33,556.26,2201.0,553.836,554.9929,553.836,554.7635,2201.0
2022-06-16 11:20:00,555.97,555.98,554.37,555.26,2457.0,554.4743,554.4843,552.8786,553.7662,2457.0
2022-06-16 11:25:00,555.62,556.9,554.92,554.93,2600.0,554.1252,555.4018,553.4271,553.4371,2600.0
2022-06-16 11:30:00,554.75,554.77,553.58,553.58,3234.0,553.2576,553.2775,552.0907,552.0907,3234.0
2022-06-16 11:35:00,554.26,554.26,553.03,553.44,2423.0,552.7689,552.7689,551.5422,551.9511,2423.0
2022-06-16 11:40:00,553.52,553.52,551.28,551.35,2950.0,552.0309,552.0309,549.7969,549.8667,2950.0
2022-06-16 11:45:00,551.34,552.9,551.34,552.9,3105.0,549.8567,551.4126,549.8567,551.4126,3105.0
2022-06-16 11:50:00,553.11,553.11,552.12,552.21,1650.0,551.622,551.622,550.6346,550.7244,1650.0
2022-06-16 11:55:00,552.17,553.44,551.74,553.43,2300.0,550.6845,551.9511,550.2557,551.9411,2300.0
2022-06-16 12:00:00,553.73,553.73,552.3,553.54,1300.0,552.2403,552.2403,550.8142,552.0508,1300.0
2022-06-16 12:05:00,553.47,554.13,553.02,554.02,2400.0,551.981,552.6392,551.5322,552.5295,2400.0
2022-06-16 12:10:00,554.0,554.79,553.87,553.92,695.0,552.5096,553.2975,552.3799,552.4298,695.0
2022-06-16 12:15:00,554.47,555.92,554.47,555.74,1400.0,552.9783,554.4244,552.9783,554.2449,1400.0
2022-06-16 12:20:00,555.62,555.62,555.07,555.13,600.0,554.1252,554.1252,553.5767,553.6366,600.0
2022-06-16 12:25:00,555.72,556.21,555.28,556.15,2201.0,554.225,554.7136,553.7861,554.6538,2201.0
2022-06-16 12:30:00,556.47,556.7,555.71,556.51,1659.0,554.9729,555.2023,554.215,555.0128,1659.0
2022-06-16 12:35:00,555.48,556.31,555.13,556.19,1000.0,553.9856,554.8134,553.6366,554.6937,1000.0
2022-06-16 12:40:00,556.63,557.11,555.51,556.77,2285.0,555.1325,555.6112,554.0155,555.2721,2285.0
2022-06-16 12:45:00,556.96,557.37,556.62,557.37,800.0,555.4616,555.8705,555.1225,555.8705,800.0
2022-06-16 12:50:00,556.44,556.75,555.49,555.95,2543.0,554.943,555.2522,553.9956,554.4543,2543.0
2022-06-16 12:55:00,556.02,556.62,555.59,556.04,3278.0,554.5242,555.1225,554.0953,554.5441,3278.0
2022-06-16 13:00:00,556.54,556.54,555.49,555.49,300.0,555.0428,555.0428,553.9956,553.9956,300.0
2022-06-16 13:05:00,556.01,557.23,556.0,557.23,1955.0,554.5142,555.7309,554.5042,555.7309,1955.0
2022-06-16 13:10:00,556.97,557.9,556.97,557.89,400.0,555.4716,556.3991,555.4716,556.3891,400.0
2022-06-16 13:15:00,557.93,558.41,557.57,558.12,1017.0,556.429,556.9077,556.07,556.6185,1017.0
2022-06-16 13:20:00,557.87,557.99,556.9,557.08,1900.0,556.3692,556.4889,555.4018,555.5813,1900.0
2022-06-16 13:25:00,557.36,559.31,557.15,558.83,1744.0,555.8606,557.8053,555.6511,557.3266,1744.0
2022-06-16 13:30:00,558.86,559.27,558.08,558.98,1208.0,557.3565,557.7654,556.5786,557.4762,1208.0
2022-06-16 13:35:00,558.99,559.25,558.83,559.25,645.0,557.4862,557.7455,557.3266,557.7455,645.0
2022-06-16 13:40:00,558.74,559.04,558.23,558.38,1300.0,557.2368,557.536,556.7282,556.8778,1300.0
2022-06-16 13:45:00,558.17,558.32,557.71,557.71,1372.0,556.6684,556.818,556.2096,556.2096,1372.0
2022-06-16 13:50:00,557.52,557.94,557.48,557.7,1031.0,556.0201,556.439,555.9802,556.1996,1031.0
2022-06-16 13:55:00,558.01,558.2,556.63,556.63,5249.0,556.5088,556.6983,555.1325,555.1325,5249.0
2022-06-16 14:00:00,556.46,556.84,556.06,556.71,1898.0,554.963,555.342,554.564,555.2123,1898.0
2022-06-16 14:05:00,556.55,556.61,555.69,556.37,3300.0,555.0527,555.1126,554.195,554.8732,3300.0
2022-06-16 14:10:00,556.58,557.48,556.57,556.87,2200.0,555.0827,555.9802,555.0727,555.3719,2200.0
2022-06-16 14:15:00,556.74,556.75,555.65,556.75,3109.0,555.2422,555.2522,554.1552,555.2522,3109.0
2022-06-16 14:20:00,556.71,556.71,555.66,555.66,4341.0,555.2123,555.2123,554.1651,554.1651,4341.0
2022-06-16 14:25:00,555.21,555.38,554.36,554.36,2100.0,553.7163,553.8859,552.8686,552.8686,2100.0
2022-06-16 14:30:00,554.49,554.76,553.83,554.24,2752.0,552.9983,553.2675,552.34,552.7489,2752.0
2022-06-16 14:35:00,554.31,554.72,554.17,554.72,1000.0,552.8188,553.2277,552.6791,553.2277,1000.0
2022-06-16 14:40:00,554.71,555.8,554.28,555.55,2962.0,553.2177,554.3047,552.7888,554.0554,2962.0
2022-06-16 14:45:00,555.5,555.5,553.99,553.99,2369.0,554.0056,554.0056,552.4996,552.4996,2369.0
2022-06-16 14:50:00,554.14,554.14,553.22,553.22,2759.0,552.6492,552.6492,551.7317,551.7317,2759.0
2022-06-16 14:55:00,553.14,553.91,552.97,553.91,1300.0,551.6519,552.4198,551.4824,552.4198,1300.0
2022-06-16 15:00:00,553.94,556.21,553.93,555.76,2744.0,552.4498,554.7136,552.4398,554.2649,2744.0
2022-06-16 15:05:00,555.05,556.59,554.52,556.55,2662.0,553.5568,555.0926,553.0282,555.0527,2662.0
2022-06-16 15:10:00,556.64,557.28,556.0,556.0,3252.0,555.1425,555.7808,554.5042,554.5042,3252.0
2022-06-16 15:15:00,556.57,556.57,555.19,555.7,2400.0,555.0727,555.0727,553.6964,554.205,2400.0
2022-06-16 15:20:00,556.15,556.72,555.88,556.22,5207.0,554.6538,555.2223,554.3845,554.7236,5207.0
2022-06-16 15:25:00,556.59,557.99,556.28,557.16,8756.0,555.0926,556.4889,554.7835,555.6611,8756.0
2022-06-16 15:30:00,556.95,556.95,555.44,555.64,2753.0,555.4517,555.4517,553.9457,554.1452,2753.0
2022-06-16 15:35:00,554.57,556.79,554.57,556.56,4843.0,553.0781,555.2921,553.0781,555.0627,4843.0
2022-06-16 15:40:00,556.86,557.6,556.56,556.56,3794.0,555.3619,556.0999,555.0627,555.0627,3794.0
2022-06-16 15:45:00,556.25,556.87,555.86,556.52,8590.0,554.7535,555.3719,554.3646,555.0228,8590.0
2022-06-16 15:50:00,556.13,556.57,554.99,556.57,26368.0,554.6339,555.0727,553.4969,555.0727,26368.0
2022-06-16 15:55:00,556.41,557.9,555.92,557.45,44077.0,554.9131,556.3991,554.4244,555.9503,44077.0
2022-06-17 09:30:00,562.55,572.55,561.71,572.55,138099.0,561.0366,571.0097,560.1988,571.0097,138099.0
2022-06-17 09:35:00,573.42,581.78,573.32,579.38,3297.0,571.8773,580.2149,571.7776,577.8213,3297.0
2022-06-17 09:40:00,581.25,583.4,575.75,575.86,3825.0,579.6863,581.8305,574.2011,574.3108,3825.0
2022-06-17 09:45:00,576.37,578.63,575.6,575.94,12009.0,574.8194,577.0733,574.0515,574.3906,12009.0
2022-06-17 09:50:00,575.06,576.82,574.74,575.3,1550.0,573.5129,575.2682,573.1938,573.7523,1550.0
2022-06-17 09:55:00,574.52,574.83,574.02,574.62,1200.0,572.9744,573.2836,572.4757,573.0741,1200.0
2022-06-17 10:00:00,576.15,576.15,573.26,573.53,4505.0,574.6,574.6,571.7178,571.9871,4505.0
2022-06-17 10:05:00,573.19,573.19,570.91,571.55,5000.0,571.648,571.648,569.3741,570.0124,5000.0
2022-06-17 10:10:00,571.93,572.22,569.15,569.68,4326.0,570.3914,570.6806,567.6188,568.1474,4326.0
2022-06-17 10:15:00,569.74,569.74,568.66,569.0,2400.0,568.2072,568.2072,567.1302,567.4692,2400.0
2022-06-17 10:20:00,568.88,568.88,566.89,567.84,2600.0,567.3496,567.3496,565.3649,566.3124,2600.0
2022-06-17 10:25:00,567.36,567.85,565.81,566.2,2800.0,565.8336,566.3223,564.2878,564.6768,2800.0
2022-06-17 10:30:00,566.48,567.79,565.87,566.01,5300.0,564.956,566.2625,564.3477,564.4873,5300.0
2022-06-17 10:35:00,565.87,569.38,565.32,569.38,3700.0,564.3477,567.8482,563.7991,567.8482,3700.0
2022-06-17 10:40:00,569.34,570.72,567.97,570.62,2251.0,567.8083,569.1846,566.442,569.0849,2251.0
2022-06-17 10:45:00,570.85,571.09,569.96,570.97,5220.0,569.3143,569.5536,568.4267,569.4339,5220.0
2022-06-17 10:50:00,571.22,572.2,570.52,572.2,3152.0,569.6833,570.6606,568.9851,570.6606,3152.0
2022-06-17 10:55:00,571.77,573.85,570.95,570.95,5527.0,570.2318,572.3062,569.414,569.414,5527.0
2022-06-17 11:00:00,570.79,573.21,569.88,572.76,3365.0,569.2544,571.6679,568.3469,571.2191,3365.0
2022-06-17 11:05:00,572.35,575.12,572.25,575.12,5032.0,570.8102,573.5728,570.7105,573.5728,5032.0
2022-06-17 11:10:00,575.12,575.74,574.43,575.08,7650.0,573.5728,574.1911,572.8846,573.5329,7650.0
2022-06-17 11:15:00,575.36,575.36,573.42,575.22,4550.0,573.8121,573.8121,571.8773,573.6725,4550.0
2022-06-17 11:20:00,574.64,575.35,573.56,573.56,3101.0,573.0941,573.8022,572.017,572.017,3101.0
2022-06-17 11:25:00,573.89,573.89,573.32,573.33,5797.0,572.3461,572.3461,571.7776,571.7876,5797.0
2022-06-17 11:30:00,574.31,576.64,573.7,574.75,6067.0,572.765,575.0887,572.1566,573.2038,6067.0
2022-06-17 11:35:00,574.9,574.9,573.01,573.82,2450.0,573.3534,573.3534,571.4684,572.2763,2450.0
2022-06-17 11:40:00,574.41,575.24,573.87,575.24,4720.0,572.8647,573.6925,572.3261,573.6925,4720.0
2022-06-17 11:45:00,574.9,577.49,574.68,577.4,6941.0,573.3534,575.9364,573.134,575.8466,6941.0
2022-06-17 11:50:00,577.17,578.27,575.4,577.35,16446.0,575.6173,576.7143,573.852,575.7968,16446.0
2022-06-17 11:55:00,577.68,578.06,577.01,577.68,5710.0,576.1259,576.5049,575.4577,576.1259,5710.0
2022-06-17 12:00:00,577.79,577.79,576.21,576.85,5855.0,576.2356,576.2356,574.6598,575.2981,5855.0
2022-06-17 12:05:00,576.8,578.36,576.79,577.51,2125.0,575.2483,576.8041,575.2383,575.9563,2125.0
2022-06-17 12:10:00,577.79,579.6,577.79,579.59,5103.0,576.2356,578.0407,576.2356,578.0307,5103.0
2022-06-17 12:15:00,579.8,579.8,577.81,577.81,6251.0,578.2402,578.2402,576.2555,576.2555,6251.0
2022-06-17 12:20:00,577.68,579.32,577.67,579.29,4681.0,576.1259,577.7615,576.1159,577.7316,4681.0
2022-06-17 12:25:00,579.6,580.69,579.22,580.55,6702.0,578.0407,579.1278,577.6617,578.9882,6702.0
2022-06-17 12:30:00,580.48,580.55,579.3,580.28,4020.0,578.9184,578.9882,577.7415,578.7189,4020.0
2022-06-17 12:35:00,580.05,581.0,579.85,580.68,3000.0,578.4895,579.437,578.29,579.1178,3000.0
2022-06-17 12:40:00,581.25,583.79,581.25,583.79,7216.0,579.6863,582.2194,579.6863,582.2194,7216.0
2022-06-17 12:45:00,583.45,583.6,582.73,582.73,5900.0,581.8804,582.03,581.1623,581.1623,5900.0
2022-06-17 12:50:00,583.04,583.04,581.31,581.82,4300.0,581.4715,581.4715,579.7461,580.2547,4300.0
2022-06-17 12:55:00,582.4,582.63,581.77,582.45,3800.0,580.8332,581.0626,580.2049,580.8831,3800.0
2022-06-17 13:00:00,582.29,583.63,582.28,583.5,2700.0,580.7235,582.0599,580.7135,581.9302,2700.0
2022-06-17 13:05:00,583.46,584.65,583.34,584.42,2396.0,581.8903,583.0771,581.7707,582.8478,2396.0
2022-06-17 13:10:00,584.5,584.5,583.13,583.75,7666.0,582.9275,582.9275,581.5612,582.1796,7666.0
2022-06-17 13:15:00,583.99,584.62,583.59,584.21,4238.0,582.4189,583.0472,582.02,582.6383,4238.0
2022-06-17 13:20:00,584.38,584.77,583.89,584.0,8396.0,582.8079,583.1968,582.3192,582.4289,8396.0
2022-06-17 13:25:00,584.01,584.01,582.34,583.36,4272.0,582.4389,582.4389,580.7733,581.7906,4272.0
2022-06-17 13:30:00,583.23,583.47,581.13,581.62,2971.0,581.661,581.9003,579.5666,580.0553,2971.0
2022-06-17 13:35:00,581.71,582.0,581.07,582.0,3864.0,580.145,580.4343,579.5068,580.4343,3864.0
2022-06-17 13:40:00,582.51,583.03,582.34,582.34,1436.0,580.9429,581.4615,580.7733,580.7733,1436.0
2022-06-17 13:45:00,582.48,582.48,580.0,580.12,2125.0,580.913,580.913,578.4396,578.5593,2125.0
2022-06-17 13:50:00,580.24,580.24,578.95,579.16,792.0,578.679,578.679,577.3925,577.6019,792.0
2022-06-17 13:55:00,579.15,579.48,578.78,578.9,3332.0,577.5919,577.921,577.2229,577.3426,3332.0
2022-06-17 14:00:00,578.94,579.22,578.52,579.22,2558.0,577.3825,577.6617,576.9636,577.6617,2558.0
2022-06-17 14:05:00,578.93,579.69,578.84,579.41,1200.0,577.3725,578.1305,577.2828,577.8512,1200.0
2022-06-17 14:10:00,579.39,580.23,578.79,580.23,2152.0,577.8313,578.669,577.2329,578.669,2152.0
2022-06-17 14:15:00,580.46,581.15,580.46,580.81,2345.0,578.8984,579.5866,578.8984,579.2475,2345.0
2022-06-17 14:20:00,580.98,581.07,579.78,579.78,2566.0,579.417,579.5068,578.2202,578.2202,2566.0
2022-06-17 14:25:00,579.2,579.2,578.37,578.38,3030.0,577.6418,577.6418,576.814,576.824,3030.0
2022-06-17 14:30:00,578.14,578.63,577.9,578.3,3300.0,576.5846,577.0733,576.3453,576.7442,3300.0
2022-06-17 14:35:00,578.6,579.63,578.6,579.29,2100.0,577.0434,578.0706,577.0434,577.7316,2100.0
2022-06-17 14:40:00,579.59,580.08,579.45,579.67,1800.0,578.0307,578.5194,577.8911,578.1105,1800.0
2022-06-17 14:45:00,579.65,580.0,579.35,579.42,4790.0,578.0906,578.4396,577.7914,577.8612,4790.0
2022-06-17 14:50:00,579.18,579.39,578.37,578.7,3205.0,577.6219,577.8313,576.814,577.1431,3205.0
2022-06-17 14:55:00,578.96,580.15,578.96,580.07,10922.0,577.4024,578.5892,577.4024,578.5095,10922.0
2022-06-17 15:00:00,580.01,581.89,580.01,581.77,11414.0,578.4496,580.3246,578.4496,580.2049,11414.0
2022-06-17 15:05:00,581.73,582.53,581.37,582.11,5164.0,580.165,580.9628,579.806,580.544,5164.0
2022-06-17 15:10:00,582.09,582.09,580.15,580.62,8548.0,580.524,580.524,578.5892,579.058,8548.0
2022-06-17 15:15:00,580.57,581.73,580.48,581.4,5599.0,579.0081,580.165,578.9184,579.8359,5599.0
2022-06-17 15:20:00,581.24,582.91,581.23,582.47,5983.0,579.6763,581.3418,579.6663,580.903,5983.0
2022-06-17 15:25:00,582.36,582.82,581.88,582.31,4271.0,580.7933,581.2521,580.3146,580.7434,4271.0
2022-06-17 15:30:00,582.31,582.59,580.86,581.11,8382.0,580.7434,581.0227,579.2973,579.5467,8382.0
2022-06-17 15:35:00,581.23,581.35,580.72,580.99,7277.0,579.6663,579.786,579.1577,579.427,7277.0
2022-06-17 15:40:00,580.84,580.84,577.42,577.44,5546.0,579.2774,579.2774,575.8666,575.8865,5546.0
2022-06-17 15:45:00,577.43,578.39,576.3,578.31,11313.0,575.8766,576.834,574.7496,576.7542,11313.0
2022-06-17 15:50:00,579.38,585.52,579.37,582.82,39861.0,577.8213,583.9448,577.8113,581.2521,39861.0
2022-06-17 15:55:00,583.28,584.12,580.67,581.11,92064.0,581.7108,582.5486,579.1078,579.5467,92064.0
2022-06-21 09:30:00,582.81,588.46,582.81,588.45,10837.0,581.2421,586.8769,581.2421,586.8669,10837.0
2022-06-21 09:35:00,587.35,594.83,585.67,593.49,11300.0,585.7699,593.2297,584.0944,591.8934,11300.0
2022-06-21 09:40:00,594.22,596.0,593.0,596.0,6381.0,592.6214,594.3966,591.4047,594.3966,6381.0
2022-06-21 09:45:00,596.59,600.05,595.98,598.63,11599.0,594.985,598.4357,594.3767,597.0195,11599.0
2022-06-21 09:50:00,598.98,598.98,594.71,594.71,7687.0,597.3686,597.3686,593.1101,593.1101,7687.0
2022-06-21 09:55:00,593.33,594.37,590.09,590.99,10005.0,591.7338,592.771,588.5025,589.4001,10005.0
2022-06-21 10:00:00,590.98,592.03,587.18,587.18,10804.0,589.3901,590.4373,585.6003,585.6003,10804.0
2022-06-21 10:05:00,586.46,587.87,585.26,587.73,2803.0,584.8823,586.2885,583.6855,586.1488,2803.0
2022-06-21 10:10:00,587.78,589.18,587.78,588.56,3045.0,586.1987,587.5949,586.1987,586.9766,3045.0
2022-06-21 10:15:00,588.59,588.59,586.29,587.61,2236.0,587.0065,587.0065,584.7127,586.0292,2236.0
2022-06-21 10:20:00,588.99,589.51,588.03,588.03,4339.0,587.4055,587.9241,586.448,586.448,4339.0
2022-06-21 10:25:00,588.02,588.55,587.7,587.76,2078.0,586.4381,586.9666,586.1189,586.1788,2078.0
2022-06-21 10:30:00,587.77,588.54,587.4,587.72,1400.0,586.1887,586.9567,585.8197,586.1389,1400.0
2022-06-21 10:35:00,588.17,589.16,588.17,589.16,700.0,586.5877,587.575,586.5877,587.575,700.0
2022-06-21 10:40:00,589.19,589.63,587.71,588.27,2875.0,587.6049,588.0437,586.1289,586.6874,2875.0
2022-06-21 10:45:00,587.51,587.84,586.65,586.96,2500.0,585.9294,586.2586,585.0718,585.3809,2500.0
2022-06-21 10:50:00,586.69,587.3,586.65,587.17,4339.0,585.1116,585.72,585.0718,585.5904,4339.0
2022-06-21 10:55:00,586.85,586.85,585.76,586.25,3689.0,585.2712,585.2712,584.1841,584.6728,3689.0
2022-06-21 11:00:00,586.18,586.69,586.17,586.69,2400.0,584.603,585.1116,584.593,585.1116,2400.0
2022-06-21 11:05:00,586.7,587.75,586.7,587.31,2200.0,585.1216,586.1688,585.1216,585.73,2200.0
2022-06-21 11:10:00,587.53,587.6,586.81,587.5,3616.0,585.9494,586.0192,585.2313,585.9195,3616.0
2022-06-21 11:15:00,587.69,589.22,587.59,589.22,1635.0,586.109,587.6348,586.0092,587.6348,1635.0
2022-06-21 11:20:00,589.18,589.47,587.82,588.15,2453.0,587.5949,587.8842,586.2386,586.5677,2453.0
2022-06-21 11:25:00,587.92,588.33,587.63,588.04,3002.0,586.3383,586.7472,586.0491,586.458,3002.0
2022-06-21 11:30:00,588.32,590.8,588.3,590.79,4306.0,586.7373,589.2106,586.7173,589.2006,4306.0
2022-06-21 11:35:00,591.13,591.58,589.02,589.57,3212.0,589.5397,589.9885,587.4354,587.9839,3212.0
2022-06-21 11:40:00,589.64,591.82,589.64,590.39,8917.0,588.0537,590.2278,588.0537,588.8017,8917.0
2022-06-21 11:45:00,590.07,590.57,588.72,588.72,1300.0,588.4826,588.9812,587.1362,587.1362,1300.0
2022-06-21 11:50:00,589.72,589.92,588.85,589.92,2716.0,588.1335,588.333,587.2658,588.333,2716.0
2022-06-21 11:55:00,589.64,589.68,588.71,589.08,4220.0,588.0537,588.0936,587.1262,587.4952,4220.0
2022-06-21 12:00:00,589.18,589.65,588.7,588.95,1100.0,587.5949,588.0637,587.1162,587.3656,1100.0
2022-06-21 12:05:00,588.83,589.08,588.29,588.3,2900.0,587.2459,587.4952,586.7073,586.7173,2900.0
2022-06-21 12:10:00,588.84,589.4,588.63,589.4,1000.0,587.2559,587.8144,587.0464,587.8144,1000.0
2022-06-21 12:15:00,589.19,589.88,589.18,589.63,3398.0,587.6049,588.2931,587.5949,588.0437,3398.0
2022-06-21 12:20:00,589.43,590.32,589.39,590.32,1843.0,587.8443,588.7319,587.8044,588.7319,1843.0
2022-06-21 12:25:00,589.96,590.0,589.3,589.3,2501.0,588.3728,588.4127,587.7146,587.7146,2501.0
2022-06-21 12:30:00,589.11,589.11,588.52,588.52,917.0,587.5251,587.5251,586.9367,586.9367,917.0
2022-06-21 12:35:00,588.72,589.19,588.49,588.69,5088.0,587.1362,587.6049,586.9068,587.1063,5088.0
2022-06-21 12:40:00,588.44,588.44,587.83,587.83,1551.0,586.8569,586.8569,586.2486,586.2486,1551.0
2022-06-21 12:45:00,588.09,589.36,588.09,589.36,758.0,586.5079,587.7745,586.5079,587.7745,758.0
2022-06-21 12:50:00,588.9,589.37,588.59,588.59,1078.0,587.3157,587.7844,587.0065,587.0065,1078.0
2022-06-21 12:55:00,588.66,588.98,588.46,588.94,1200.0,587.0763,587.3955,586.8769,587.3556,1200.0
2022-06-21 13:00:00,589.98,590.31,589.82,590.09,1400.0,588.3928,588.7219,588.2332,588.5025,1400.0
2022-06-21 13:05:00,590.18,591.58,590.18,590.85,4358.0,588.5923,589.9885,588.5923,589.2605,4358.0
2022-06-21 13:10:00,590.53,590.91,590.52,590.91,410.0,588.9413,589.3203,588.9313,589.3203,410.0
2022-06-21 13:15:00,591.44,592.02,591.4,591.52,3974.0,589.8489,590.4273,589.809,589.9287,3974.0
2022-06-21 13:20:00,591.53,591.91,591.08,591.37,3984.0,589.9386,590.3176,589.4898,589.7791,3984.0
2022-06-21 13:25:00,591.65,591.83,591.32,591.76,1202.0,590.0583,590.2378,589.7292,590.168,1202.0
2022-06-21 13:30:00,592.37,592.76,591.86,592.09,1507.0,590.7764,591.1653,590.2677,590.4971,1507.0
2022-06-21 13:35:00,591.94,592.26,591.56,591.91,3152.0,590.3475,590.6667,589.9685,590.3176,3152.0
2022-06-21 13:40:00,591.86,592.19,591.86,591.92,1100.0,590.2677,590.5969,590.2677,590.3276,1100.0
2022-06-21 13:45:00,592.42,592.74,592.27,592.69,1602.0,590.8262,591.1454,590.6766,591.0955,1602.0
2022-06-21 13:50:00,592.47,592.89,592.46,592.89,1100.0,590.8761,591.295,590.8661,591.295,1100.0
2022-06-21 13:55:00,592.81,593.15,592.35,592.48,2258.0,591.2152,591.5543,590.7564,590.8861,2258.0
2022-06-21 14:00:00,592.42,592.42,589.86,590.13,3040.0,590.8262,590.8262,588.2731,588.5424,3040.0
2022-06-21 14:05:00,590.38,590.92,590.24,590.91,2000.0,588.7917,589.3303,588.6521,589.3203,2000.0
2022-06-21 14:10:00,591.11,591.43,589.86,590.32,1870.0,589.5198,589.8389,588.2731,588.7319,1870.0
2022-06-21 14:15:00,590.22,590.22,588.76,588.76,2157.0,588.6322,588.6322,587.1761,587.1761,2157.0
2022-06-21 14:20:00,589.06,589.35,588.75,589.0,1753.0,587.4753,587.7645,587.1661,587.4154,1753.0
2022-06-21 14:25:00,589.34,589.5,588.73,588.73,2042.0,587.7545,587.9141,587.1462,587.1462,2042.0
2022-06-21 14:30:00,588.84,589.02,587.78,588.0,2838.0,587.2559,587.4354,586.1987,586.4181,2838.0
2022-06-21 14:35:00,587.88,588.22,587.04,587.05,2246.0,586.2984,586.6375,585.4607,585.4707,2246.0
2022-06-21 14:40:00,587.01,588.69,587.01,588.69,1719.0,585.4308,587.1063,585.4308,587.1063,1719.0
2022-06-21 14:45:00,588.71,589.03,588.04,588.38,2210.0,587.1262,587.4454,586.458,586.7971,2210.0
2022-06-21 14:50:00,589.12,589.12,588.66,588.81,1000.0,587.5351,587.5351,587.0763,587.2259,1000.0
2022-06-21 14:55:00,589.0,589.0,588.03,588.03,3208.0,587.4154,587.4154,586.448,586.448,3208.0
2022-06-21 15:00:00,588.29,588.64,588.06,588.06,1100.0,586.7073,587.0564,586.478,586.478,1100.0
2022-06-21 15:05:00,588.3,588.6,588.13,588.48,1800.0,586.7173,587.0165,586.5478,586.8968,1800.0
2022-06-21 15:10:00,588.07,588.22,587.82,587.89,1300.0,586.4879,586.6375,586.2386,586.3084,1300.0
2022-06-21 15:15:00,587.95,588.29,587.45,588.22,2186.0,586.3683,586.7073,585.8696,586.6375,2186.0
2022-06-21 15:20:00,588.22,588.83,588.22,588.79,2394.0,586.6375,587.2459,586.6375,587.206,2394.0
2022-06-21 15:25:00,589.04,589.07,588.53,588.58,2229.0,587.4553,587.4852,586.9467,586.9966,2229.0
2022-06-21 15:30:00,589.45,589.45,588.71,588.9,2725.0,587.8642,587.8642,587.1262,587.3157,2725.0
2022-06-21 15:35:00,588.71,588.93,587.54,587.58,4789.0,587.1262,587.3456,585.9594,585.9993,4789.0
2022-06-21 15:40:00,587.79,588.72,587.79,588.35,4223.0,586.2087,587.1362,586.2087,586.7672,4223.0
2022-06-21 15:45:00,588.78,588.78,587.94,587.95,4268.0,587.196,587.196,586.3583,586.3683,4268.0
2022-06-21 15:50:00,588.28,589.1,588.15,588.36,4914.0,586.6974,587.5152,586.5677,586.7772,4914.0
2022-06-21 15:55:00,588.13,588.48,586.62,587.66,19076.0,586.5478,586.8968,585.0418,586.079,19076.0
2022-06-22 09:30:00,580.72,586.3,580.72,580.99,6276.0,579.1577,584.7227,579.1577,579.427,6276.0
2022-06-22 09:35:00,582.22,583.36,581.56,582.55,2841.0,580.6537,581.7906,579.9954,580.9828,2841.0
2022-06-22 09:40:00,582.99,584.82,581.52,584.82,6267.0,581.4216,583.2467,579.9556,583.2467,6267.0
2022-06-22 09:45:00,584.82,585.92,584.14,585.92,3590.0,583.2467,584.3437,582.5685,584.3437,3590.0
2022-06-22 09:50:00,586.38,587.31,584.6,587.29,2600.0,584.8025,585.73,583.0273,585.71,2600.0
2022-06-22 09:55:00,586.37,588.87,586.36,587.3,3249.0,584.7925,587.2858,584.7825,585.72,3249.0
2022-06-22 10:00:00,586.46,587.9,585.4,587.9,3106.0,584.8823,586.3184,583.8251,586.3184,3106.0
2022-06-22 10:05:00,587.43,589.18,587.43,588.62,1984.0,585.8497,587.5949,585.8497,587.0365,1984.0
2022-06-22 10:10:00,588.64,590.0,588.42,588.42,3300.0,587.0564,588.4127,586.837,586.837,3300.0
2022-06-22 10:15:00,589.04,592.82,589.03,592.82,2900.0,587.4553,591.2252,587.4454,591.2252,2900.0
2022-06-22 10:20:00,593.84,594.17,592.79,593.43,3270.0,592.2424,592.5715,591.1952,591.8335,3270.0
2022-06-22 10:25:00,593.48,593.93,592.4,593.01,2439.0,591.8834,592.3322,590.8063,591.4146,2439.0
2022-06-22 10:30:00,592.62,592.62,591.69,591.95,2964.0,591.0257,591.0257,590.0982,590.3575,2964.0
2022-06-22 10:35:00,591.64,593.78,591.55,592.75,1700.0,590.0483,592.1826,589.9586,591.1553,1700.0
2022-06-22 10:40:00,592.85,593.47,592.49,593.46,2531.0,591.2551,591.8734,590.896,591.8634,2531.0
2022-06-22 10:45:00,592.51,592.76,590.92,591.15,1400.0,590.916,591.1653,589.3303,589.5596,1400.0
2022-06-22 10:50:00,591.33,592.5,591.06,592.5,1360.0,589.7392,590.906,589.4699,590.906,1360.0
2022-06-22 10:55:00,592.15,592.22,591.72,591.95,1861.0,590.557,590.6268,590.1281,590.3575,1861.0
2022-06-22 11:00:00,592.31,592.76,591.18,591.91,2225.0,590.7165,591.1653,589.5896,590.3176,2225.0
2022-06-22 11:05:00,591.54,592.49,591.17,592.49,2409.0,589.9486,590.896,589.5796,590.896,2409.0
2022-06-22 11:10:00,592.26,592.79,591.7,592.79,1700.0,590.6667,591.1952,590.1082,591.1952,1700.0
2022-06-22 11:15:00,592.85,593.57,592.65,593.41,1900.0,591.2551,591.9731,591.0556,591.8136,1900.0
2022-06-22 11:20:00,593.14,593.2,592.52,592.52,1400.0,591.5443,591.6041,590.926,590.926,1400.0
2022-06-22 11:25:00,592.25,593.21,592.0,592.6,2526.0,590.6567,591.6141,590.4074,591.0057,2526.0
2022-06-22 11:30:00,592.57,593.8,592.24,593.33,2032.0,590.9758,592.2025,590.6467,591.7338,2032.0
2022-06-22 11:35:00,593.48,593.5,593.16,593.5,2151.0,591.8834,591.9033,591.5642,591.9033,2151.0
2022-06-22 11:40:00,593.88,593.88,592.68,592.69,1700.0,592.2823,592.2823,591.0855,591.0955,1700.0
2022-06-22 11:45:00,592.3,592.3,591.05,592.09,1100.0,590.7066,590.7066,589.4599,590.4971,1100.0
2022-06-22 11:50:00,592.49,592.6,590.89,590.97,2632.0,590.896,591.0057,589.3003,589.3801,2632.0
2022-06-22 11:55:00,590.95,590.95,589.92,590.12,1560.0,589.3602,589.3602,588.333,588.5324,1560.0
2022-06-22 12:00:00,589.95,591.64,589.91,590.36,2400.0,588.3629,590.0483,588.323,588.7718,2400.0
2022-06-22 12:05:00,590.41,590.41,589.42,589.55,1400.0,588.8216,588.8216,587.8343,587.964,1400.0
2022-06-22 12:10:00,589.09,589.59,588.94,589.01,1100.0,587.5052,588.0038,587.3556,587.4254,1100.0
2022-06-22 12:15:00,589.01,590.35,589.01,590.0,1600.0,587.4254,588.7618,587.4254,588.4127,1600.0
2022-06-22 12:20:00,591.35,591.35,590.64,590.64,703.0,589.7591,589.7591,589.051,589.051,703.0
2022-06-22 12:25:00,590.63,590.64,589.86,590.09,1939.0,589.041,589.051,588.2731,588.5025,1939.0
2022-06-22 12:30:00,590.06,591.22,590.06,591.2,1681.0,588.4726,589.6295,588.4726,589.6095,1681.0
2022-06-22 12:35:00,590.74,590.74,590.74,590.74,200.0,589.1508,589.1508,589.1508,589.1508,200.0
2022-06-22 12:40:00,590.52,590.82,590.52,590.82,548.0,588.9313,589.2305,588.9313,589.2305,548.0
2022-06-22 12:45:00,590.74,591.06,590.33,590.76,1925.0,589.1508,589.4699,588.7419,589.1707,1925.0
2022-06-22 12:50:00,591.44,591.44,591.08,591.08,300.0,589.8489,589.8489,589.4898,589.4898,300.0
2022-06-22 12:55:00,590.65,591.42,590.49,591.42,1528.0,589.061,589.8289,588.9014,589.8289,1528.0
2022-06-22 13:00:00,591.4,591.4,589.97,590.44,1400.0,589.809,589.809,588.3828,588.8516,1400.0
2022-06-22 13:05:00,590.6,591.28,590.6,591.28,300.0,589.0111,589.6893,589.0111,589.6893,300.0
2022-06-22 13:10:00,591.18,591.18,590.72,590.92,700.0,589.5896,589.5896,589.1308,589.3303,700.0
2022-06-22 13:15:00,590.74,591.45,590.74,591.45,500.0,589.1508,589.8588,589.1508,589.8588,500.0
2022-06-22 13:20:00,591.45,591.57,591.19,591.31,500.0,589.8588,589.9785,589.5995,589.7192,500.0
2022-06-22 13:25:00,591.35,591.72,591.16,591.66,1401.0,589.7591,590.1281,589.5696,590.0683,1401.0
2022-06-22 13:30:00,591.48,591.48,591.48,591.48,200.0,589.8888,589.8888,589.8888,589.8888,200.0
2022-06-22 13:35:00,591.2,591.3,590.94,591.18,1000.0,589.6095,589.7092,589.3502,589.5896,1000.0
2022-06-22 13:40:00,591.26,591.58,591.05,591.26,700.0,589.6694,589.9885,589.4599,589.6694,700.0
2022-06-22 13:45:00,591.68,591.68,591.12,591.57,865.0,590.0882,590.0882,589.5297,589.9785,865.0
2022-06-22 13:50:00,591.11,591.53,591.11,591.53,500.0,589.5198,589.9386,589.5198,589.9386,500.0
2022-06-22 13:55:00,591.53,592.18,591.53,592.18,1320.0,589.9386,590.5869,589.9386,590.5869,1320.0
2022-06-22 14:00:00,592.5,593.1,592.25,593.01,3721.0,590.906,591.5044,590.6567,591.4146,3721.0
2022-06-22 14:05:00,592.88,594.06,592.67,594.06,12130.0,591.285,592.4618,591.0756,592.4618,12130.0
2022-06-22 14:10:00,593.84,594.99,593.51,594.58,1532.0,592.2424,593.3893,591.9133,592.9804,1532.0
2022-06-22 14:15:00,595.03,595.57,594.58,594.59,2854.0,593.4292,593.9678,592.9804,592.9904,2854.0
2022-06-22 14:20:00,595.18,595.18,593.68,594.0,3000.0,593.5788,593.5788,592.0828,592.402,3000.0
2022-06-22 14:25:00,593.57,593.57,592.89,593.25,1197.0,591.9731,591.9731,591.295,591.654,1197.0
2022-06-22 14:30:00,593.44,593.44,592.35,592.35,6445.0,591.8435,591.8435,590.7564,590.7564,6445.0
2022-06-22 14:35:00,592.08,592.28,591.6,591.6,3300.0,590.4871,590.6866,590.0084,590.0084,3300.0
2022-06-22 14:40:00,591.79,592.25,591.62,592.12,3023.0,590.1979,590.6567,590.0284,590.527,3023.0
2022-06-22 14:45:00,592.18,592.47,592.13,592.47,1111.0,590.5869,590.8761,590.537,590.8761,1111.0
2022-06-22 14:50:00,592.02,592.19,591.78,592.07,800.0,590.4273,590.5969,590.188,590.4772,800.0
2022-06-22 14:55:00,592.45,593.18,592.45,592.98,1136.0,590.8562,591.5842,590.8562,591.3847,1136.0
2022-06-22 15:00:00,592.83,593.21,592.35,593.21,1759.0,591.2351,591.6141,590.7564,591.6141,1759.0
2022-06-22 15:05:00,593.59,593.71,593.27,593.27,300.0,591.9931,592.1128,591.6739,591.6739,300.0
2022-06-22 15:10:00,593.07,593.23,592.46,593.0,1238.0,591.4745,591.6341,590.8661,591.4047,1238.0
2022-06-22 15:15:00,593.01,593.16,592.21,592.31,1000.0,591.4146,591.5642,590.6168,590.7165,1000.0
2022-06-22 15:20:00,592.49,592.49,590.73,590.86,1417.0,590.896,590.896,589.1408,589.2704,1417.0
2022-06-22 15:25:00,590.83,590.83,589.3,589.48,1200.0,589.2405,589.2405,587.7146,587.8941,1200.0
2022-06-22 15:30:00,589.01,589.64,589.01,589.01,1100.0,587.4254,588.0537,587.4254,587.4254,1100.0
2022-06-22 15:35:00,588.46,588.68,587.99,588.58,900.0,586.8769,587.0963,586.4081,586.9966,900.0
2022-06-22 15:40:00,588.24,588.7,587.83,588.48,3119.0,586.6575,587.1162,586.2486,586.8968,3119.0
2022-06-22 15:45:00,587.91,588.13,586.98,586.98,2200.0,586.3284,586.5478,585.4009,585.4009,2200.0
2022-06-22 15:50:00,586.76,587.98,586.35,587.94,9183.0,585.1815,586.3982,584.7726,586.3583,9183.0
2022-06-22 15:55:00,588.14,588.22,586.51,586.51,9588.0,586.5577,586.6375,584.9321,584.9321,9588.0
2022-06-23 09:30:00,590.0,594.62,589.98,593.33,8209.0,588.4127,593.0203,588.3928,591.7338,8209.0
2022-06-23 09:35:00,592.75,597.1,592.75,597.1,2727.0,591.1553,595.4936,591.1553,595.4936,2727.0
2022-06-23 09:40:00,595.97,599.87,595.6,599.3,5775.0,594.3667,598.2562,593.9977,597.6877,5775.0
2022-06-23 09:45:00,597.63,598.73,596.71,598.73,6288.0,596.0222,597.1193,595.1047,597.1193,6288.0
2022-06-23 09:50:00,598.35,599.37,596.7,597.18,8949.0,596.7403,597.7575,595.0947,595.5734,8949.0
2022-06-23 09:55:00,597.62,601.07,597.49,600.97,2398.0,596.0122,599.453,595.8826,599.3532,2398.0
2022-06-23 10:00:00,601.87,601.88,598.0,598.18,5623.0,600.2508,600.2608,596.3912,596.5707,5623.0
2022-06-23 10:05:00,598.18,598.18,595.34,595.34,1318.0,596.5707,596.5707,593.7384,593.7384,1318.0
2022-06-23 10:10:00,595.32,596.36,594.36,596.07,1364.0,593.7184,594.7556,592.761,594.4664,1364.0
2022-06-23 10:15:00,596.1,596.1,593.51,593.85,2968.0,594.4963,594.4963,591.9133,592.2524,2968.0
2022-06-23 10:20:00,594.31,594.31,592.52,592.52,2001.0,592.7111,592.7111,590.926,590.926,2001.0
2022-06-23 10:25:00,593.08,593.41,592.57,593.05,2490.0,591.4845,591.8136,590.9758,591.4545,2490.0
2022-06-23 10:30:00,593.21,593.21,591.44,592.71,4846.0,591.6141,591.6141,589.8489,591.1155,4846.0
2022-06-23 10:35:00,594.37,594.67,593.39,594.67,2000.0,592.771,593.0702,591.7936,593.0702,2000.0
2022-06-23 10:40:00,594.33,596.0,594.32,595.79,1900.0,592.7311,594.3966,592.7211,594.1872,1900.0
2022-06-23 10:45:00,595.87,595.87,593.64,593.64,1300.0,594.267,594.267,592.0429,592.0429,1300.0
2022-06-23 10:50:00,593.53,593.55,592.77,592.77,930.0,591.9332,591.9532,591.1753,591.1753,930.0
2022-06-23 10:55:00,594.11,595.44,593.51,595.44,1300.0,592.5117,593.8381,591.9133,593.8381,1300.0
2022-06-23 11:00:00,594.56,594.68,593.8,593.81,823.0,592.9605,593.0802,592.2025,592.2125,823.0
2022-06-23 11:05:00,593.91,594.17,593.9,593.93,500.0,592.3122,592.5715,592.3023,592.3322,500.0
2022-06-23 11:10:00,594.64,596.97,594.64,596.07,3900.0,593.0403,595.364,593.0403,594.4664,3900.0
2022-06-23 11:15:00,595.87,596.87,595.87,596.23,1500.0,594.267,595.2643,594.267,594.626,1500.0
2022-06-23 11:20:00,596.59,596.6,595.56,595.79,1600.0,594.985,594.995,593.9578,594.1872,1600.0
2022-06-23 11:25:00,595.93,595.94,595.19,595.64,1000.0,594.3268,594.3368,593.5888,594.0376,1000.0
2022-06-23 11:30:00,596.0,596.57,595.93,596.07,2389.0,594.3966,594.9651,594.3268,594.4664,2389.0
2022-06-23 11:35:00,596.05,596.62,595.57,595.92,2028.0,594.4465,595.0149,593.9678,594.3168,2028.0
2022-06-23 11:40:00,596.19,597.06,596.12,597.06,1406.0,594.5861,595.4537,594.5163,595.4537,1406.0
2022-06-23 11:45:00,596.58,596.68,596.28,596.28,900.0,594.975,595.0748,594.6758,594.6758,900.0
2022-06-23 11:50:00,596.56,596.85,596.14,596.5,1984.0,594.9551,595.2443,594.5362,594.8953,1984.0
2022-06-23 11:55:00,596.31,597.0,596.31,596.69,970.0,594.7058,595.3939,594.7058,595.0847,970.0
2022-06-23 12:00:00,597.06,597.08,596.0,596.09,1630.0,595.4537,595.4737,594.3966,594.4864,1630.0
2022-06-23 12:05:00,595.44,596.1,595.14,595.15,845.0,593.8381,594.4963,593.5389,593.5489,845.0
2022-06-23 12:10:00,595.17,596.32,595.05,596.09,1645.0,593.5688,594.7157,593.4492,594.4864,1645.0
2022-06-23 12:15:00,596.32,596.52,595.95,596.15,1223.0,594.7157,594.9152,594.3467,594.5462,1223.0
2022-06-23 12:20:00,596.13,597.46,596.12,597.34,3251.0,594.5263,595.8527,594.5163,595.733,3251.0
2022-06-23 12:25:00,597.77,598.33,597.76,598.18,1900.0,596.1618,596.7203,596.1519,596.5707,1900.0
2022-06-23 12:30:00,598.36,599.0,597.9,598.51,2297.0,596.7503,597.3885,596.2915,596.8998,2297.0
2022-06-23 12:35:00,598.58,598.72,597.43,597.79,1386.0,596.9697,597.1093,595.8228,596.1818,1386.0
2022-06-23 12:40:00,598.15,598.75,597.68,597.72,3274.0,596.5408,597.1392,596.0721,596.112,3274.0
2022-06-23 12:45:00,597.67,598.09,597.33,597.45,4346.0,596.0621,596.481,595.723,595.8427,4346.0
2022-06-23 12:50:00,597.49,597.93,595.99,596.13,2250.0,595.8826,596.3214,594.3866,594.5263,2250.0
2022-06-23 12:55:00,596.14,596.34,595.64,595.64,2711.0,594.5362,594.7357,594.0376,594.0376,2711.0
2022-06-23 13:00:00,595.64,595.67,595.28,595.64,1763.0,594.0376,594.0675,593.6785,594.0376,1763.0
2022-06-23 13:05:00,595.96,597.1,595.96,596.68,1029.0,594.3567,595.4936,594.3567,595.0748,1029.0
2022-06-23 13:10:00,597.09,597.09,596.07,596.3,400.0,595.4837,595.4837,594.4664,594.6958,400.0
2022-06-23 13:15:00,596.84,597.12,596.54,596.83,930.0,595.2343,595.5136,594.9351,595.2244,930.0
2022-06-23 13:20:00,596.46,596.56,595.56,596.0,3606.0,594.8554,594.9551,593.9578,594.3966,3606.0
2022-06-23 13:25:00,595.59,596.21,595.47,595.8,1962.0,593.9877,594.606,593.868,594.1971,1962.0
2022-06-23 13:30:00,596.04,596.72,596.04,596.72,1079.0,594.4365,595.1147,594.4365,595.1147,1079.0
2022-06-23 13:35:00,597.34,598.96,597.19,598.96,2796.0,595.733,597.3486,595.5834,597.3486,2796.0
2022-06-23 13:40:00,598.67,599.15,598.67,599.15,858.0,597.0594,597.5381,597.0594,597.5381,858.0
2022-06-23 13:45:00,599.42,599.42,598.95,599.0,1095.0,597.8074,597.8074,597.3387,597.3885,1095.0
2022-06-23 13:50:00,599.43,600.0,599.42,599.42,1200.0,597.8174,598.3858,597.8074,597.8074,1200.0
2022-06-23 13:55:00,599.49,599.65,599.19,599.49,1230.0,597.8772,598.0368,597.578,597.8772,1230.0
2022-06-23 14:00:00,599.53,600.32,599.28,600.32,2714.0,597.9171,598.705,597.6678,598.705,2714.0
2022-06-23 14:05:00,600.38,600.9,600.38,600.7,1254.0,598.7648,599.2834,598.7648,599.084,1254.0
2022-06-23 14:10:00,600.78,601.17,600.59,601.11,6155.0,599.1637,599.5527,598.9743,599.4929,6155.0
2022-06-23 14:15:00,601.02,601.03,600.62,601.0,1617.0,599.4031,599.4131,599.0042,599.3831,1617.0
2022-06-23 14:20:00,600.91,601.13,600.73,601.11,1700.0,599.2934,599.5128,599.1139,599.4929,1700.0
2022-06-23 14:25:00,600.72,601.12,600.51,601.02,7760.0,599.1039,599.5028,598.8945,599.4031,7760.0
2022-06-23 14:30:00,601.06,602.05,601.06,601.84,1971.0,599.443,600.4303,599.443,600.2209,1971.0
2022-06-23 14:35:00,601.95,601.95,600.75,600.95,3827.0,600.3306,600.3306,599.1338,599.3333,3827.0
2022-06-23 14:40:00,601.06,601.34,600.75,601.29,1901.0,599.443,599.7222,599.1338,599.6724,1901.0
2022-06-23 14:45:00,601.02,602.17,601.02,602.17,22367.0,599.4031,600.55,599.4031,600.55,22367.0
2022-06-23 14:50:00,601.93,602.35,601.53,601.53,1105.0,600.3106,600.7295,599.9117,599.9117,1105.0
2022-06-23 14:55:00,601.52,601.68,600.86,601.52,2536.0,599.9018,600.0613,599.2435,599.9018,2536.0
2022-06-23 15:00:00,601.54,602.79,601.32,602.76,3453.0,599.9217,601.1683,599.7023,601.1384,3453.0
2022-06-23 15:05:00,602.5,603.67,602.45,603.67,4168.0,600.8791,602.046,600.8292,602.046,4168.0
2022-06-23 15:10:00,603.99,604.21,603.38,604.19,3739.0,602.3651,602.5845,601.7567,602.5646,3739.0
2022-06-23 15:15:00,604.23,604.79,604.23,604.67,9384.0,602.6045,603.163,602.6045,603.0433,9384.0
2022-06-23 15:20:00,604.9,605.1,604.47,604.62,4378.0,603.2727,603.4721,602.8438,602.9934,4378.0
2022-06-23 15:25:00,604.62,606.07,604.62,606.07,5586.0,602.9934,604.4395,602.9934,604.4395,5586.0
2022-06-23 15:30:00,606.14,607.7,606.14,607.51,4625.0,604.5093,606.0651,604.5093,605.8756,4625.0
2022-06-23 15:35:00,607.3,607.66,606.51,606.85,6638.0,605.6662,606.0252,604.8783,605.2174,6638.0
2022-06-23 15:40:00,606.76,608.08,606.76,607.84,5783.0,605.1277,606.4441,605.1277,606.2047,5783.0
2022-06-23 15:45:00,607.73,608.41,607.72,607.95,5594.0,606.095,606.7732,606.0851,606.3145,5594.0
2022-06-23 15:50:00,608.08,609.09,606.98,607.01,10595.0,606.4441,607.4514,605.3471,605.377,10595.0
2022-06-23 15:55:00,607.29,608.08,607.08,607.39,27020.0,605.6562,606.4441,605.4468,605.756,27020.0
2022-06-24 09:30:00,611.54,612.37,609.68,609.68,10025.0,609.8948,610.7226,608.0398,608.0398,10025.0
2022-06-24 09:35:00,609.48,609.48,606.29,606.29,2090.0,607.8403,607.8403,604.6589,604.6589,2090.0
2022-06-24 09:40:00,605.94,606.06,602.88,604.91,2654.0,604.3099,604.4295,601.2581,603.2826,2654.0
2022-06-24 09:45:00,604.51,605.05,602.64,603.18,4400.0,602.8837,603.4223,601.0187,601.5573,4400.0
2022-06-24 09:50:00,602.52,607.72,602.52,606.84,2752.0,600.8991,606.0851,600.8991,605.2074,2752.0
2022-06-24 09:55:00,607.57,607.57,604.9,604.9,3727.0,605.9355,605.9355,603.2727,603.2727,3727.0
2022-06-24 10:00:00,605.43,607.47,605.42,606.99,2300.0,603.8012,605.8357,603.7913,605.357,2300.0
2022-06-24 10:05:00,606.63,607.27,605.66,606.84,2487.0,604.998,605.6363,604.0306,605.2074,2487.0
2022-06-24 10:10:00,606.02,607.84,605.8,606.71,5481.0,604.3896,606.2047,604.1702,605.0778,5481.0
2022-06-24 10:15:00,606.72,609.35,606.72,609.29,1916.0,605.0878,607.7107,605.0878,607.6508,1916.0
2022-06-24 10:20:00,608.4,609.57,607.34,607.35,3806.0,606.7632,607.9301,605.7061,605.7161,3806.0
2022-06-24 10:25:00,607.0,608.41,606.74,607.13,3863.0,605.367,606.7732,605.1077,605.4967,3863.0
2022-06-24 10:30:00,607.53,607.99,606.59,606.61,600.0,605.8956,606.3543,604.9581,604.9781,600.0
2022-06-24 10:35:00,606.18,606.83,605.75,606.83,4640.0,604.5492,605.1975,604.1204,605.1975,4640.0
2022-06-24 10:40:00,606.61,607.99,605.31,605.34,4995.0,604.9781,606.3543,603.6816,603.7115,4995.0
2022-06-24 10:45:00,605.34,605.67,603.92,604.25,6352.0,603.7115,604.0406,602.2953,602.6244,6352.0
2022-06-24 10:50:00,603.95,604.66,603.94,604.01,3471.0,602.3252,603.0333,602.3152,602.3851,3471.0
2022-06-24 10:55:00,603.82,604.86,603.74,604.4,2642.0,602.1956,603.2328,602.1158,602.774,2642.0
2022-06-24 11:00:00,604.5,605.35,604.0,605.34,4332.0,602.8737,603.7214,602.3751,603.7115,4332.0
2022-06-24 11:05:00,605.08,605.59,604.4,605.27,8159.0,603.4522,603.9608,602.774,603.6417,8159.0
2022-06-24 11:10:00,605.27,605.61,605.03,605.28,1316.0,603.6417,603.9807,603.4023,603.6516,1316.0
2022-06-24 11:15:00,604.71,604.97,603.6,604.45,4603.0,603.0832,603.3425,601.9762,602.8239,4603.0
2022-06-24 11:20:00,604.48,604.98,603.74,603.75,2244.0,602.8538,603.3524,602.1158,602.1258,2244.0
2022-06-24 11:25:00,603.82,604.47,603.44,603.97,1300.0,602.1956,602.8438,601.8166,602.3452,1300.0
2022-06-24 11:30:00,604.44,604.5,603.28,604.14,7212.0,602.8139,602.8737,601.657,602.5147,7212.0
2022-06-24 11:35:00,603.95,604.01,603.44,603.94,2783.0,602.3252,602.3851,601.8166,602.3152,2783.0
2022-06-24 11:40:00,603.83,604.51,603.67,604.19,1657.0,602.2055,602.8837,602.046,602.5646,1657.0
2022-06-24 11:45:00,604.42,604.68,603.47,604.68,2500.0,602.7939,603.0532,601.8465,603.0532,2500.0
2022-06-24 11:50:00,604.01,604.07,603.3,603.3,2684.0,602.3851,602.4449,601.677,601.677,2684.0
2022-06-24 11:55:00,603.96,604.43,603.37,603.54,3627.0,602.3352,602.8039,601.7468,601.9163,3627.0
2022-06-24 12:00:00,604.54,604.76,604.36,604.66,904.0,602.9136,603.133,602.7341,603.0333,904.0
2022-06-24 12:05:00,604.56,605.0,604.53,604.69,931.0,602.9336,603.3724,602.9037,603.0632,931.0
2022-06-24 12:10:00,604.82,606.23,604.81,605.81,2049.0,603.1929,604.5991,603.1829,604.1802,2049.0
2022-06-24 12:15:00,606.32,606.48,605.92,605.92,1624.0,604.6888,604.8484,604.2899,604.2899,1624.0
2022-06-24 12:20:00,605.64,605.7,605.23,605.7,500.0,604.0107,604.0705,603.6018,604.0705,500.0
2022-06-24 12:25:00,605.95,606.08,605.57,606.08,300.0,604.3198,604.4495,603.9409,604.4495,300.0
2022-06-24 12:30:00,605.96,605.96,605.0,605.0,1275.0,604.3298,604.3298,603.3724,603.3724,1275.0
2022-06-24 12:35:00,604.58,604.82,604.02,604.43,2406.0,602.9535,603.1929,602.395,602.8039,2406.0
2022-06-24 12:40:00,604.42,604.52,603.82,604.37,1712.0,602.7939,602.8937,602.1956,602.7441,1712.0
2022-06-24 12:45:00,604.54,605.12,604.38,605.12,953.0,602.9136,603.4921,602.7541,603.4921,953.0
2022-06-24 12:50:00,605.59,605.72,605.1,605.45,1142.0,603.9608,604.0905,603.4721,603.8212,1142.0
2022-06-24 12:55:00,605.53,605.83,605.34,605.54,924.0,603.901,604.2002,603.7115,603.9109,924.0
2022-06-24 13:00:00,605.63,606.06,605.62,606.06,1232.0,604.0007,604.4295,603.9907,604.4295,1232.0
2022-06-24 13:05:00,606.02,606.2,605.74,605.79,1400.0,604.3896,604.5692,604.1104,604.1603,1400.0
2022-06-24 13:10:00,605.79,606.28,605.79,606.14,1098.0,604.1603,604.6489,604.1603,604.5093,1098.0
2022-06-24 13:15:00,605.76,606.22,605.08,606.0,1600.0,604.1303,604.5891,603.4522,604.3697,1600.0
2022-06-24 13:20:00,606.22,606.56,606.19,606.56,769.0,604.5891,604.9282,604.5592,604.9282,769.0
2022-06-24 13:25:00,606.38,606.77,606.37,606.7,2368.0,604.7487,605.1376,604.7387,605.0678,2368.0
2022-06-24 13:30:00,606.75,606.88,606.37,606.79,3138.0,605.1177,605.2473,604.7387,605.1576,3138.0
2022-06-24 13:35:00,606.8,607.22,605.77,607.22,3352.0,605.1675,605.5864,604.1403,605.5864,3352.0
2022-06-24 13:40:00,607.22,607.66,607.07,607.62,2422.0,605.5864,606.0252,605.4368,605.9853,2422.0
2022-06-24 13:45:00,607.58,607.58,607.22,607.22,500.0,605.9454,605.9454,605.5864,605.5864,500.0
2022-06-24 13:50:00,607.54,607.76,607.16,607.56,5631.0,605.9056,606.125,605.5266,605.9255,5631.0
2022-06-24 13:55:00,607.72,608.19,607.46,607.53,1290.0,606.0851,606.5538,605.8258,605.8956,1290.0
2022-06-24 14:00:00,607.7,607.7,606.8,606.8,1000.0,606.0651,606.0651,605.1675,605.1675,1000.0
2022-06-24 14:05:00,606.38,606.45,605.86,606.09,1810.0,604.7487,604.8185,604.2301,604.4595,1810.0
2022-06-24 14:10:00,606.0,606.01,604.35,604.36,2429.0,604.3697,604.3797,602.7241,602.7341,2429.0
2022-06-24 14:15:00,604.34,604.92,604.27,604.92,3037.0,602.7142,603.2926,602.6444,603.2926,3037.0
2022-06-24 14:20:00,604.8,605.05,604.5,605.05,4629.0,603.1729,603.4223,602.8737,603.4223,4629.0
2022-06-24 14:25:00,605.26,605.29,604.82,604.99,1832.0,603.6317,603.6616,603.1929,603.3624,1832.0
2022-06-24 14:30:00,604.91,605.49,604.89,605.18,2100.0,603.2826,603.8611,603.2627,603.5519,2100.0
2022-06-24 14:35:00,605.38,605.51,604.91,605.11,4712.0,603.7514,603.881,603.2826,603.4821,4712.0
2022-06-24 14:40:00,605.34,606.49,605.34,606.25,6920.0,603.7115,604.8584,603.7115,604.619,6920.0
2022-06-24 14:45:00,606.24,606.61,605.89,606.61,3510.0,604.6091,604.9781,604.26,604.9781,3510.0
2022-06-24 14:50:00,606.69,607.86,606.44,607.86,2100.0,605.0578,606.2247,604.8085,606.2247,2100.0
2022-06-24 14:55:00,607.72,608.6,607.71,608.6,2426.0,606.0851,606.9627,606.0751,606.9627,2426.0
2022-06-24 15:00:00,608.98,608.98,608.13,608.33,1766.0,607.3417,607.3417,606.494,606.6934,1766.0
2022-06-24 15:05:00,608.33,609.08,608.17,609.07,2080.0,606.6934,607.4414,606.5339,607.4314,2080.0
2022-06-24 15:10:00,609.17,609.85,609.17,609.85,1812.0,607.5312,608.2093,607.5312,608.2093,1812.0
2022-06-24 15:15:00,609.8,610.03,609.34,609.45,2261.0,608.1595,608.3889,607.7007,607.8104,2261.0
2022-06-24 15:20:00,609.67,609.69,608.49,608.69,2555.0,608.0298,608.0498,606.853,607.0525,2555.0
2022-06-24 15:25:00,608.75,608.76,607.9,608.76,3480.0,607.1123,607.1223,606.2646,607.1223,3480.0
2022-06-24 15:30:00,608.83,609.24,608.35,609.18,2700.0,607.1921,607.601,606.7134,607.5411,2700.0
2022-06-24 15:35:00,609.22,609.37,608.92,609.24,2090.0,607.581,607.7306,607.2818,607.601,2090.0
2022-06-24 15:40:00,609.36,610.12,609.19,609.95,3500.0,607.7207,608.4786,607.5511,608.3091,3500.0
2022-06-24 15:45:00,609.85,610.35,609.66,609.89,1610.0,608.2093,608.708,608.0199,608.2492,1610.0
2022-06-24 15:50:00,609.89,612.62,609.89,612.61,22607.0,608.2492,610.9719,608.2492,610.9619,22607.0
2022-06-24 15:55:00,611.68,613.15,611.6,612.72,39531.0,610.0344,611.5005,609.9546,611.0716,39531.0
2022-06-27 09:30:00,608.76,610.95,607.96,608.72,7442.0,607.1223,609.3064,606.3244,607.0824,7442.0
2022-06-27 09:35:00,607.76,609.12,607.37,609.12,837.0,606.125,607.4813,605.736,607.4813,837.0
2022-06-27 09:40:00,608.26,609.96,607.75,609.92,991.0,606.6236,608.319,606.115,608.2792,991.0
2022-06-27 09:45:00,609.44,610.59,608.45,608.45,600.0,607.8004,608.9473,606.8131,606.8131,600.0
2022-06-27 09:50:00,607.38,609.08,605.99,605.99,1121.0,605.746,607.4414,604.3597,604.3597,1121.0
2022-06-27 09:55:00,604.51,605.47,603.68,603.72,3415.0,602.8837,603.8411,602.0559,602.0958,3415.0
2022-06-27 10:00:00,604.66,605.76,604.47,605.76,1034.0,603.0333,604.1303,602.8438,604.1303,1034.0
2022-06-27 10:05:00,606.69,606.69,605.54,605.99,1673.0,605.0578,605.0578,603.9109,604.3597,1673.0
2022-06-27 10:10:00,606.48,607.22,606.28,607.22,1578.0,604.8484,605.5864,604.6489,605.5864,1578.0
2022-06-27 10:15:00,606.39,607.12,606.35,606.36,1000.0,604.7586,605.4867,604.7188,604.7287,1000.0
2022-06-27 10:20:00,606.26,606.46,603.15,603.15,2700.0,604.629,604.8285,601.5274,601.5274,2700.0
2022-06-27 10:25:00,603.14,604.02,603.05,603.99,3549.0,601.5174,602.395,601.4276,602.3651,3549.0
2022-06-27 10:30:00,603.98,605.82,603.91,605.73,2200.0,602.3551,604.1902,602.2853,604.1004,2200.0
2022-06-27 10:35:00,606.37,606.65,604.45,604.63,3409.0,604.7387,605.0179,602.8239,603.0034,3409.0
2022-06-27 10:40:00,604.53,604.53,603.47,604.18,1056.0,602.9037,602.9037,601.8465,602.5546,1056.0
2022-06-27 10:45:00,603.41,604.62,603.1,604.52,2261.0,601.7867,602.9934,601.4775,602.8937,2261.0
2022-06-27 10:50:00,604.37,605.52,604.36,604.87,4015.0,602.7441,603.891,602.7341,603.2427,4015.0
2022-06-27 10:55:00,604.93,605.64,604.65,605.09,7039.0,603.3026,604.0107,603.0233,603.4621,7039.0
2022-06-27 11:00:00,605.03,605.33,604.03,604.03,10690.0,603.4023,603.7015,602.405,602.405,10690.0
2022-06-27 11:05:00,603.93,605.01,603.93,604.28,1400.0,602.3053,603.3824,602.3053,602.6543,1400.0
2022-06-27 11:10:00,604.63,605.66,604.51,605.66,1700.0,603.0034,604.0306,602.8837,604.0306,1700.0
2022-06-27 11:15:00,605.4,605.41,604.97,605.31,1100.0,603.7713,603.7813,603.3425,603.6816,1100.0
2022-06-27 11:20:00,605.62,607.2,605.57,607.2,1205.0,603.9907,605.5665,603.9409,605.5665,1205.0
2022-06-27 11:25:00,607.19,607.77,607.19,607.47,1000.0,605.5565,606.1349,605.5565,605.8357,1000.0
2022-06-27 11:30:00,607.2,607.2,607.02,607.02,305.0,605.5665,605.5665,605.387,605.387,305.0
2022-06-27 11:35:00,606.47,606.47,605.6,605.97,700.0,604.8384,604.8384,603.9708,604.3398,700.0
2022-06-27 11:40:00,605.8,606.31,605.8,605.89,751.0,604.1702,604.6789,604.1702,604.26,751.0
2022-06-27 11:45:00,606.21,606.21,605.04,605.13,1000.0,604.5791,604.5791,603.4123,603.502,1000.0
2022-06-27 11:50:00,605.49,605.49,604.49,604.68,1341.0,603.8611,603.8611,602.8638,603.0532,1341.0
2022-06-27 11:55:00,604.96,605.3,604.55,604.55,1061.0,603.3325,603.6716,602.9236,602.9236,1061.0
2022-06-27 12:00:00,604.81,605.22,604.77,604.77,1200.0,603.1829,603.5918,603.143,603.143,1200.0
2022-06-27 12:05:00,604.95,605.09,604.88,604.9,400.0,603.3225,603.4621,603.2527,603.2727,400.0
2022-06-27 12:10:00,605.35,605.35,604.76,604.79,650.0,603.7214,603.7214,603.133,603.163,650.0
2022-06-27 12:15:00,604.95,605.79,604.87,605.79,1200.0,603.3225,604.1603,603.2427,604.1603,1200.0
2022-06-27 12:20:00,605.81,606.76,605.8,606.76,1600.0,604.1802,605.1277,604.1702,605.1277,1600.0
2022-06-27 12:25:00,606.41,606.68,605.6,605.67,1400.0,604.7786,605.0479,603.9708,604.0406,1400.0
2022-06-27 12:30:00,605.59,606.08,605.35,606.08,1200.0,603.9608,604.4495,603.7214,604.4495,1200.0
2022-06-27 12:35:00,605.57,605.74,605.2,605.74,900.0,603.9409,604.1104,603.5719,604.1104,900.0
2022-06-27 12:40:00,605.55,605.66,605.14,605.26,1000.0,603.9209,604.0306,603.512,603.6317,1000.0
2022-06-27 12:45:00,605.39,605.73,605.0,605.54,2000.0,603.7613,604.1004,603.3724,603.9109,2000.0
2022-06-27 12:50:00,605.81,605.88,605.81,605.88,200.0,604.1802,604.25,604.1802,604.25,200.0
2022-06-27 12:55:00,606.18,606.63,605.99,606.3,2128.0,604.5492,604.998,604.3597,604.6689,2128.0
2022-06-27 13:00:00,606.5,606.75,606.23,606.23,1519.0,604.8684,605.1177,604.5991,604.5991,1519.0
2022-06-27 13:05:00,606.15,606.15,604.08,604.51,4487.0,604.5193,604.5193,602.4549,602.8837,4487.0
2022-06-27 13:10:00,604.87,605.47,604.66,604.66,734.0,603.2427,603.8411,603.0333,603.0333,734.0
2022-06-27 13:15:00,604.72,604.72,602.68,603.32,2383.0,603.0931,603.0931,601.0586,601.6969,2383.0
2022-06-27 13:20:00,603.65,604.06,603.46,604.06,1300.0,602.026,602.4349,601.8365,602.4349,1300.0
2022-06-27 13:25:00,603.58,604.43,603.46,604.43,3600.0,601.9562,602.8039,601.8365,602.8039,3600.0
2022-06-27 13:30:00,604.59,605.66,604.58,605.22,5559.0,602.9635,604.0306,602.9535,603.5918,5559.0
2022-06-27 13:35:00,606.23,607.0,606.0,606.0,2391.0,604.5991,605.367,604.3697,604.3697,2391.0
2022-06-27 13:40:00,605.92,605.92,604.68,605.45,899.0,604.2899,604.2899,603.0532,603.8212,899.0
2022-06-27 13:45:00,605.28,606.5,605.07,606.5,961.0,603.6516,604.8684,603.4422,604.8684,961.0
2022-06-27 13:50:00,605.77,606.15,605.31,605.54,1700.0,604.1403,604.5193,603.6816,603.9109,1700.0
2022-06-27 13:55:00,605.32,605.5,605.0,605.0,1800.0,603.6915,603.871,603.3724,603.3724,1800.0
2022-06-27 14:00:00,605.04,606.04,604.36,606.04,2500.0,603.4123,604.4096,602.7341,604.4096,2500.0
2022-06-27 14:05:00,605.77,606.28,605.67,605.81,2390.0,604.1403,604.6489,604.0406,604.1802,2390.0
2022-06-27 14:10:00,606.09,606.62,605.76,606.37,2344.0,604.4595,604.988,604.1303,604.7387,2344.0
2022-06-27 14:15:00,606.86,607.6,606.1,607.6,1350.0,605.2274,605.9654,604.4694,605.9654,1350.0
2022-06-27 14:20:00,607.41,607.46,606.46,606.46,1900.0,605.7759,605.8258,604.8285,604.8285,1900.0
2022-06-27 14:25:00,605.73,606.14,605.57,605.78,1200.0,604.1004,604.5093,603.9409,604.1503,1200.0
2022-06-27 14:30:00,605.87,606.2,605.64,605.65,3130.0,604.24,604.5692,604.0107,604.0206,3130.0
2022-06-27 14:35:00,605.61,605.61,605.17,605.18,1300.0,603.9807,603.9807,603.5419,603.5519,1300.0
2022-06-27 14:40:00,605.01,605.01,604.54,604.68,900.0,603.3824,603.3824,602.9136,603.0532,900.0
2022-06-27 14:45:00,604.53,605.21,604.42,604.97,1300.0,602.9037,603.5818,602.7939,603.3425,1300.0
2022-06-27 14:50:00,604.92,605.3,604.92,605.09,1700.0,603.2926,603.6716,603.2926,603.4621,1700.0
2022-06-27 14:55:00,604.92,604.92,603.88,604.06,2395.0,603.2926,603.2926,602.2554,602.4349,2395.0
2022-06-27 15:00:00,603.53,603.79,602.46,602.88,3355.0,601.9063,602.1656,600.8392,601.2581,3355.0
2022-06-27 15:05:00,602.78,603.67,602.38,603.67,2330.0,601.1584,602.046,600.7594,602.046,2330.0
2022-06-27 15:10:00,603.5,603.95,603.33,603.68,2937.0,601.8764,602.3252,601.7069,602.0559,2937.0
2022-06-27 15:15:00,604.11,604.4,603.53,603.97,2700.0,602.4848,602.774,601.9063,602.3452,2700.0
2022-06-27 15:20:00,603.84,604.15,603.37,603.63,2000.0,602.2155,602.5247,601.7468,602.0061,2000.0
2022-06-27 15:25:00,603.51,604.11,602.72,603.44,3000.0,601.8864,602.4848,601.0985,601.8166,3000.0
2022-06-27 15:30:00,602.73,602.99,602.38,602.6,4864.0,601.1085,601.3678,600.7594,600.9788,4864.0
2022-06-27 15:35:00,602.49,602.5,601.55,602.0,3436.0,600.8691,600.8791,599.9317,600.3805,3436.0
2022-06-27 15:40:00,601.85,603.08,601.84,602.91,3598.0,600.2309,601.4576,600.2209,601.288,3598.0
2022-06-27 15:45:00,602.74,603.69,602.61,603.69,3054.0,601.1185,602.0659,600.9888,602.0659,3054.0
2022-06-27 15:50:00,603.64,603.64,601.23,601.56,5689.0,602.016,602.016,599.6125,599.9416,5689.0
2022-06-27 15:55:00,602.04,602.8,601.39,602.55,17153.0,600.4204,601.1783,599.7721,600.929,17153.0
2022-06-28 09:30:00,600.67,603.06,600.67,602.85,6328.0,599.054,601.4376,599.054,601.2282,6328.0
2022-06-28 09:35:00,603.98,604.33,600.55,602.35,5469.0,602.3551,602.7042,598.9344,600.7295,5469.0
2022-06-28 09:40:00,601.93,602.3,598.83,600.05,4442.0,600.3106,600.6797,597.219,598.4357,4442.0
2022-06-28 09:45:00,600.0,601.08,599.47,601.08,4496.0,598.3858,599.4629,597.8573,599.4629,4496.0
2022-06-28 09:50:00,601.23,603.33,600.8,601.15,4119.0,599.6125,601.7069,599.1837,599.5327,4119.0
2022-06-28 09:55:00,600.85,602.74,600.0,600.0,2812.0,599.2336,601.1185,598.3858,598.3858,2812.0
2022-06-28 10:00:00,599.79,600.96,599.15,599.24,7078.0,598.1764,599.3433,597.5381,597.6279,7078.0
2022-06-28 10:05:00,599.07,601.18,598.87,600.46,1994.0,597.4583,599.5627,597.2589,598.8446,1994.0
2022-06-28 10:10:00,600.46,601.3,600.46,601.2,3420.0,598.8446,599.6823,598.8446,599.5826,3420.0
2022-06-28 10:15:00,601.38,602.19,601.38,602.19,1438.0,599.7621,600.5699,599.7621,600.5699,1438.0
2022-06-28 10:20:00,602.12,602.67,602.12,602.6,909.0,600.5001,601.0487,600.5001,600.9788,909.0
2022-06-28 10:25:00,602.18,602.26,601.96,601.96,1000.0,600.56,600.6398,600.3406,600.3406,1000.0
2022-06-28 10:30:00,601.06,601.06,600.26,600.26,734.0,599.443,599.443,598.6451,598.6451,734.0
2022-06-28 10:35:00,601.2,601.8,601.0,601.0,1000.0,599.5826,600.181,599.3831,599.3831,1000.0
2022-06-28 10:40:00,600.86,601.23,600.58,600.6,2230.0,599.2435,599.6125,598.9643,598.9842,2230.0
2022-06-28 10:45:00,600.58,600.58,599.53,599.69,2201.0,598.9643,598.9643,597.9171,598.0767,2201.0
2022-06-28 10:50:00,599.98,600.11,599.18,599.91,1000.0,598.3659,598.4955,597.568,598.2961,1000.0
2022-06-28 10:55:00,600.14,600.83,600.07,600.58,922.0,598.5255,599.2136,598.4557,598.9643,922.0
2022-06-28 11:00:00,601.31,602.32,600.93,602.32,1400.0,599.6923,600.6996,599.3133,600.6996,1400.0
2022-06-28 11:05:00,602.7,602.7,601.65,602.18,3226.0,601.0786,601.0786,600.0314,600.56,3226.0
2022-06-28 11:10:00,602.4,603.46,602.13,603.46,1000.0,600.7794,601.8365,600.5101,601.8365,1000.0
2022-06-28 11:15:00,603.61,603.86,602.97,602.97,1708.0,601.9861,602.2355,601.3478,601.3478,1708.0
2022-06-28 11:20:00,602.64,602.64,601.1,601.45,2588.0,601.0187,601.0187,599.4829,599.8319,2588.0
2022-06-28 11:25:00,600.8,600.8,597.72,597.72,1805.0,599.1837,599.1837,596.112,596.112,1805.0
2022-06-28 11:30:00,598.1,598.63,598.07,598.28,1350.0,596.491,597.0195,596.461,596.6705,1350.0
2022-06-28 11:35:00,598.06,598.74,597.62,598.08,1762.0,596.4511,597.1292,596.0122,596.471,1762.0
2022-06-28 11:40:00,597.11,597.36,596.2,596.47,3040.0,595.5036,595.7529,594.5961,594.8653,3040.0
2022-06-28 11:45:00,596.33,596.85,595.73,596.19,3134.0,594.7257,595.2443,594.1273,594.5861,3134.0
2022-06-28 11:50:00,596.12,596.34,596.0,596.01,2783.0,594.5163,594.7357,594.3966,594.4066,2783.0
2022-06-28 11:55:00,595.59,596.21,595.48,595.63,2355.0,593.9877,594.606,593.878,594.0276,2355.0
2022-06-28 12:00:00,595.47,595.47,594.15,594.2,2744.0,593.868,593.868,592.5516,592.6014,2744.0
2022-06-28 12:05:00,593.85,595.45,593.65,595.11,1911.0,592.2524,593.8481,592.0529,593.509,1911.0
2022-06-28 12:10:00,596.0,596.48,595.96,596.02,2919.0,594.3966,594.8753,594.3567,594.4165,2919.0
2022-06-28 12:15:00,596.07,596.17,595.5,595.5,1133.0,594.4664,594.5661,593.8979,593.8979,1133.0
2022-06-28 12:20:00,596.04,596.51,595.01,595.01,2659.0,594.4365,594.9052,593.4093,593.4093,2659.0
2022-06-28 12:25:00,595.45,596.85,595.45,596.27,3046.0,593.8481,595.2443,593.8481,594.6659,3046.0
2022-06-28 12:30:00,596.25,596.25,595.56,596.05,1700.0,594.6459,594.6459,593.9578,594.4465,1700.0
2022-06-28 12:35:00,596.07,596.43,595.74,596.0,1957.0,594.4664,594.8254,594.1373,594.3966,1957.0
2022-06-28 12:40:00,596.04,597.01,596.03,596.38,1880.0,594.4365,595.4039,594.4265,594.7756,1880.0
2022-06-28 12:45:00,597.03,597.31,596.67,597.07,1058.0,595.4238,595.7031,595.0648,595.4637,1058.0
2022-06-28 12:50:00,596.8,597.48,596.8,597.02,800.0,595.1944,595.8726,595.1944,595.4139,800.0
2022-06-28 12:55:00,597.09,597.3,597.03,597.1,2056.0,595.4837,595.6931,595.4238,595.4936,2056.0
2022-06-28 13:00:00,596.83,597.28,596.37,597.28,1401.0,595.2244,595.6732,594.7656,595.6732,1401.0
2022-06-28 13:05:00,596.54,596.54,595.31,595.31,758.0,594.9351,594.9351,593.7085,593.7085,758.0
2022-06-28 13:10:00,595.71,595.71,595.71,595.71,100.0,594.1074,594.1074,594.1074,594.1074,100.0
2022-06-28 13:15:00,595.18,595.32,594.85,594.85,1895.0,593.5788,593.7184,593.2497,593.2497,1895.0
2022-06-28 13:20:00,595.13,595.37,594.63,594.76,520.0,593.5289,593.7683,593.0303,593.1599,520.0
2022-06-28 13:25:00,594.79,594.91,594.62,594.63,500.0,593.1899,593.3095,593.0203,593.0303,500.0
2022-06-28 13:30:00,594.8,595.28,594.8,594.99,654.0,593.1998,593.6785,593.1998,593.3893,654.0
2022-06-28 13:35:00,594.72,594.72,594.4,594.4,2347.0,593.12,593.12,592.8009,592.8009,2347.0
2022-06-28 13:40:00,593.65,594.59,593.65,594.59,1200.0,592.0529,592.9904,592.0529,592.9904,1200.0
2022-06-28 13:45:00,594.62,595.62,594.55,595.62,600.0,593.0203,594.0176,592.9505,594.0176,600.0
2022-06-28 13:50:00,596.1,596.12,595.64,595.64,1267.0,594.4963,594.5163,594.0376,594.0376,1267.0
2022-06-28 13:55:00,595.4,595.68,595.22,595.49,808.0,593.7982,594.0775,593.6187,593.888,808.0
2022-06-28 14:00:00,596.01,596.2,595.53,595.53,2987.0,594.4066,594.5961,593.9279,593.9279,2987.0
2022-06-28 14:05:00,595.42,595.81,595.33,595.54,500.0,593.8182,594.2071,593.7284,593.9378,500.0
2022-06-28 14:10:00,595.44,595.44,594.77,595.29,400.0,593.8381,593.8381,593.1699,593.6885,400.0
2022-06-28 14:15:00,595.71,595.71,595.06,595.06,1517.0,594.1074,594.1074,593.4591,593.4591,1517.0
2022-06-28 14:20:00,595.05,595.68,595.05,595.46,1379.0,593.4492,594.0775,593.4492,593.8581,1379.0
2022-06-28 14:25:00,595.34,595.88,595.34,595.55,1100.0,593.7384,594.2769,593.7384,593.9478,1100.0
2022-06-28 14:30:00,595.47,596.06,595.01,595.02,2360.0,593.868,594.4564,593.4093,593.4192,2360.0
2022-06-28 14:35:00,594.91,595.0,593.96,594.2,1000.0,593.3095,593.3993,592.3621,592.6014,1000.0
2022-06-28 14:40:00,593.65,594.42,593.63,594.42,1731.0,592.0529,592.8209,592.033,592.8209,1731.0
2022-06-28 14:45:00,594.65,594.65,594.0,594.45,3171.0,593.0502,593.0502,592.402,592.8508,3171.0
2022-06-28 14:50:00,594.48,595.13,594.48,595.01,1557.0,592.8807,593.5289,592.8807,593.4093,1557.0
2022-06-28 14:55:00,595.11,595.11,594.24,594.69,2125.0,593.509,593.509,592.6413,593.0901,2125.0
2022-06-28 15:00:00,595.1,595.29,593.92,593.92,1832.0,593.499,593.6885,592.3222,592.3222,1832.0
2022-06-28 15:05:00,593.79,594.28,593.73,593.88,2901.0,592.1925,592.6812,592.1327,592.2823,2901.0
2022-06-28 15:10:00,594.16,595.13,594.16,595.13,1132.0,592.5616,593.5289,592.5616,593.5289,1132.0
2022-06-28 15:15:00,595.57,595.93,595.41,595.63,1288.0,593.9678,594.3268,593.8082,594.0276,1288.0
2022-06-28 15:20:00,595.63,596.51,595.21,596.5,2239.0,594.0276,594.9052,593.6087,594.8953,2239.0
2022-06-28 15:25:00,596.3,596.95,596.08,596.38,2500.0,594.6958,595.344,594.4764,594.7756,2500.0
2022-06-28 15:30:00,596.34,596.56,595.62,595.62,2764.0,594.7357,594.9551,594.0176,594.0176,2764.0
2022-06-28 15:35:00,595.81,597.15,595.7,597.15,6319.0,594.2071,595.5435,594.0974,595.5435,6319.0
2022-06-28 15:40:00,597.44,597.51,595.51,595.51,3364.0,595.8327,595.9025,593.9079,593.9079,3364.0
2022-06-28 15:45:00,595.71,596.07,595.11,595.26,7139.0,594.1074,594.4664,593.509,593.6586,7139.0
2022-06-28 15:50:00,594.75,595.45,593.97,594.03,9569.0,593.15,593.8481,592.3721,592.4319,9569.0
2022-06-28 15:55:00,594.26,594.98,593.66,594.42,22316.0,592.6613,593.3793,592.0629,592.8209,22316.0
2022-06-29 09:30:00,597.56,597.56,590.01,590.01,11165.0,595.9524,595.9524,588.4227,588.4227,11165.0
2022-06-29 09:35:00,590.71,592.59,590.69,591.77,2300.0,589.1208,590.9958,589.1009,590.178,2300.0
2022-06-29 09:40:00,592.47,594.23,591.85,592.98,800.0,590.8761,592.6314,590.2578,591.3847,800.0
2022-06-29 09:45:00,594.0,594.42,591.66,592.57,3721.0,592.402,592.8209,590.0683,590.9758,3721.0
2022-06-29 09:50:00,593.57,596.94,593.57,596.94,600.0,591.9731,595.3341,591.9731,595.3341,600.0
2022-06-29 09:55:00,596.94,597.19,595.34,596.36,2736.0,595.3341,595.5834,593.7384,594.7556,2736.0
2022-06-29 10:00:00,598.26,598.5,598.02,598.02,500.0,596.6505,596.8899,596.4112,596.4112,500.0
2022-06-29 10:05:00,598.65,599.97,597.42,599.3,7118.0,597.0395,598.3559,595.8128,597.6877,7118.0
2022-06-29 10:10:00,599.3,600.52,598.79,600.52,1813.0,597.6877,598.9044,597.1791,598.9044,1813.0
2022-06-29 10:15:00,601.14,601.44,599.63,600.42,3829.0,599.5228,599.822,598.0168,598.8047,3829.0
2022-06-29 10:20:00,600.46,600.46,600.24,600.42,1100.0,598.8446,598.8446,598.6252,598.8047,1100.0
2022-06-29 10:25:00,600.36,601.82,600.35,601.74,891.0,598.7449,600.2009,598.7349,600.1212,891.0
2022-06-29 10:30:00,602.25,602.91,601.94,601.94,1800.0,600.6298,601.288,600.3206,600.3206,1800.0
2022-06-29 10:35:00,602.14,602.14,601.35,601.35,300.0,600.5201,600.5201,599.7322,599.7322,300.0
2022-06-29 10:40:00,601.46,602.33,601.46,602.33,500.0,599.8419,600.7096,599.8419,600.7096,500.0
2022-06-29 10:45:00,602.53,603.11,601.94,603.11,1255.0,600.909,601.4875,600.3206,601.4875,1255.0
2022-06-29 10:50:00,603.94,603.94,602.27,602.27,1615.0,602.3152,602.3152,600.6497,600.6497,1615.0
2022-06-29 10:55:00,602.5,603.69,602.5,602.89,1382.0,600.8791,602.0659,600.8791,601.2681,1382.0
2022-06-29 11:00:00,603.87,604.29,603.82,604.0,2502.0,602.2454,602.6643,602.1956,602.3751,2502.0
2022-06-29 11:05:00,604.29,604.98,604.29,604.57,300.0,602.6643,603.3524,602.6643,602.9435,300.0
2022-06-29 11:10:00,604.0,604.55,603.86,603.98,2629.0,602.3751,602.9236,602.2355,602.3551,2629.0
2022-06-29 11:15:00,603.88,604.78,603.86,604.29,1400.0,602.2554,603.153,602.2355,602.6643,1400.0
2022-06-29 11:20:00,603.97,604.43,603.45,603.71,1940.0,602.3452,602.8039,601.8266,602.0859,1940.0
2022-06-29 11:25:00,604.07,604.7,603.85,604.2,1100.0,602.4449,603.0732,602.2255,602.5745,1100.0
2022-06-29 11:30:00,604.06,604.58,604.06,604.58,1487.0,602.4349,602.9535,602.4349,602.9535,1487.0
2022-06-29 11:35:00,605.0,605.58,604.97,605.58,1720.0,603.3724,603.9508,603.3425,603.9508,1720.0
2022-06-29 11:40:00,605.29,605.29,604.62,604.62,1700.0,603.6616,603.6616,602.9934,602.9934,1700.0
2022-06-29 11:45:00,604.75,605.06,604.43,604.56,925.0,603.1231,603.4322,602.8039,602.9336,925.0
2022-06-29 11:50:00,604.8,605.19,604.8,605.06,900.0,603.1729,603.5619,603.1729,603.4322,900.0
2022-06-29 11:55:00,604.14,604.15,603.68,603.68,451.0,602.5147,602.5247,602.0559,602.0559,451.0
2022-06-29 12:00:00,602.93,603.33,602.68,602.68,1237.0,601.308,601.7069,601.0586,601.0586,1237.0
2022-06-29 12:05:00,602.95,603.11,602.68,602.72,860.0,601.3279,601.4875,601.0586,601.0985,860.0
2022-06-29 12:10:00,602.84,602.84,601.52,601.55,1700.0,601.2182,601.2182,599.9018,599.9317,1700.0
2022-06-29 12:15:00,601.27,601.27,600.45,601.21,1300.0,599.6524,599.6524,598.8346,599.5926,1300.0
2022-06-29 12:20:00,600.98,601.04,599.92,599.92,1390.0,599.3632,599.423,598.3061,598.3061,1390.0
2022-06-29 12:25:00,599.76,600.23,599.32,599.32,1100.0,598.1465,598.6152,597.7077,597.7077,1100.0
2022-06-29 12:30:00,600.03,600.04,599.24,599.97,1900.0,598.4158,598.4257,597.6279,598.3559,1900.0
2022-06-29 12:35:00,600.65,601.76,599.78,601.75,1736.0,599.0341,600.1411,598.1664,600.1311,1736.0
2022-06-29 12:40:00,600.98,601.97,600.98,601.96,748.0,599.3632,600.3505,599.3632,600.3406,748.0
2022-06-29 12:45:00,601.98,602.7,601.98,602.4,1302.0,600.3605,601.0786,600.3605,600.7794,1302.0
2022-06-29 12:50:00,602.24,602.97,602.16,602.75,900.0,600.6198,601.3478,600.54,601.1284,900.0
2022-06-29 12:55:00,602.92,603.54,602.9,603.54,700.0,601.298,601.9163,601.278,601.9163,700.0
2022-06-29 13:00:00,603.94,604.0,603.54,603.72,729.0,602.3152,602.3751,601.9163,602.0958,729.0
2022-06-29 13:05:00,603.52,604.54,603.52,604.54,1382.0,601.8964,602.9136,601.8964,602.9136,1382.0
2022-06-29 13:10:00,604.71,605.21,604.46,604.46,1946.0,603.0832,603.5818,602.8338,602.8338,1946.0
2022-06-29 13:15:00,603.09,603.44,603.09,603.44,300.0,601.4675,601.8166,601.4675,601.8166,300.0
2022-06-29 13:20:00,603.38,603.56,602.83,602.83,1800.0,601.7567,601.9363,601.2082,601.2082,1800.0
2022-06-29 13:25:00,603.58,603.62,603.21,603.59,1000.0,601.9562,601.9961,601.5872,601.9662,1000.0
2022-06-29 13:30:00,603.59,603.59,603.59,603.59,0.0,601.9662,601.9662,601.9662,601.9662,0.0
2022-06-29 13:35:00,603.41,604.28,603.41,604.09,2605.0,601.7867,602.6543,601.7867,602.4648,2605.0
2022-06-29 13:40:00,604.31,604.88,604.31,604.85,1800.0,602.6842,603.2527,602.6842,603.2228,1800.0
2022-06-29 13:45:00,604.85,604.85,604.85,604.85,0.0,603.2228,603.2228,603.2228,603.2228,0.0
2022-06-29 13:50:00,604.48,605.0,604.38,604.38,1700.0,602.8538,603.3724,602.7541,602.7541,1700.0
2022-06-29 13:55:00,604.79,605.56,604.36,605.44,7646.0,603.163,603.9309,602.7341,603.8112,7646.0
2022-06-29 14:00:00,605.45,606.88,605.45,606.56,3912.0,603.8212,605.2473,603.8212,604.9282,3912.0
2022-06-29 14:05:00,606.92,606.92,606.09,606.74,1675.0,605.2872,605.2872,604.4595,605.1077,1675.0
2022-06-29 14:10:00,605.91,606.93,605.91,606.43,800.0,604.2799,605.2972,604.2799,604.7985,800.0
2022-06-29 14:15:00,606.93,607.41,606.68,606.68,10803.0,605.2972,605.7759,605.0479,605.0479,10803.0
2022-06-29 14:20:00,606.68,606.8,605.55,605.9,4700.0,605.0479,605.1675,603.9209,604.27,4700.0
2022-06-29 14:25:00,605.84,605.84,605.05,605.13,1797.0,604.2101,604.2101,603.4223,603.502,1797.0
2022-06-29 14:30:00,605.06,605.06,603.28,603.28,1816.0,603.4322,603.4322,601.657,601.657,1816.0
2022-06-29 14:35:00,603.34,603.34,602.19,602.19,2609.0,601.7169,601.7169,600.5699,600.5699,2609.0
2022-06-29 14:40:00,601.79,602.34,601.58,601.62,2851.0,600.171,600.7195,599.9616,600.0015,2851.0
2022-06-29 14:45:00,601.99,601.99,600.87,600.9,2524.0,600.3705,600.3705,599.2535,599.2834,2524.0
2022-06-29 14:50:00,600.77,601.07,598.88,600.3,8526.0,599.1538,599.453,597.2689,598.685,8526.0
2022-06-29 14:55:00,600.5,600.89,600.25,600.37,2883.0,598.8845,599.2734,598.6352,598.7548,2883.0
2022-06-29 15:00:00,600.71,600.71,599.69,599.76,2547.0,599.0939,599.0939,598.0767,598.1465,2547.0
2022-06-29 15:05:00,600.04,600.18,599.59,600.13,1500.0,598.4257,598.5654,597.9769,598.5155,1500.0
2022-06-29 15:10:00,599.85,600.22,599.55,599.92,3623.0,598.2362,598.6052,597.9371,598.3061,3623.0
2022-06-29 15:15:00,600.2,601.2,600.2,600.35,1773.0,598.5853,599.5826,598.5853,598.7349,1773.0
2022-06-29 15:20:00,600.25,600.61,599.08,599.09,3200.0,598.6352,598.9942,597.4683,597.4783,3200.0
2022-06-29 15:25:00,598.78,600.18,598.78,599.99,5520.0,597.1691,598.5654,597.1691,598.3759,5520.0
2022-06-29 15:30:00,599.74,599.98,597.95,598.02,4131.0,598.1265,598.3659,596.3414,596.4112,4131.0
2022-06-29 15:35:00,597.78,597.78,596.41,596.55,6122.0,596.1718,596.1718,594.8055,594.9451,6122.0
2022-06-29 15:40:00,596.66,598.58,596.61,598.1,4416.0,595.0548,596.9697,595.005,596.491,4416.0
2022-06-29 15:45:00,598.15,598.42,597.46,598.21,4838.0,596.5408,596.8101,595.8527,596.6007,4838.0
2022-06-29 15:50:00,597.99,598.52,596.8,597.47,6311.0,596.3812,596.9098,595.1944,595.8626,6311.0
2022-06-29 15:55:00,597.19,599.19,597.19,597.5,31543.0,595.5834,597.578,595.5834,595.8926,31543.0
2022-06-30 09:30:00,595.16,596.69,593.2,593.62,29126.0,593.5589,595.0847,591.6041,592.023,29126.0
2022-06-30 09:35:00,593.6,593.6,584.42,584.85,3581.0,592.0031,592.0031,582.8478,583.2766,3581.0
2022-06-30 09:40:00,583.05,588.71,583.05,588.23,7030.0,581.4814,587.1262,581.4814,586.6475,7030.0
2022-06-30 09:45:00,587.73,588.68,587.18,587.38,3783.0,586.1488,587.0963,585.6003,585.7998,3783.0
2022-06-30 09:50:00,586.98,587.95,586.5,587.31,3899.0,585.4009,586.3683,584.9222,585.73,3899.0
2022-06-30 09:55:00,587.36,587.87,586.05,587.56,3595.0,585.7798,586.2885,584.4734,585.9793,3595.0
2022-06-30 10:00:00,587.48,588.4,584.75,584.75,4383.0,585.8995,586.817,583.1769,583.1769,4383.0
2022-06-30 10:05:00,584.9,587.07,584.68,586.0,5367.0,583.3265,585.4906,583.1071,584.4235,5367.0
2022-06-30 10:10:00,586.23,588.5,585.67,587.13,4441.0,584.6529,586.9168,584.0944,585.5505,4441.0
2022-06-30 10:15:00,586.67,588.52,586.67,587.75,5022.0,585.0917,586.9367,585.0917,586.1688,5022.0
2022-06-30 10:20:00,587.67,587.92,587.09,587.3,1100.0,586.089,586.3383,585.5106,585.72,1100.0
2022-06-30 10:25:00,587.25,587.99,587.05,587.78,2850.0,585.6701,586.4081,585.4707,586.1987,2850.0
2022-06-30 10:30:00,588.33,592.17,588.32,592.04,1939.0,586.7472,590.5769,586.7373,590.4473,1939.0
2022-06-30 10:35:00,592.24,594.71,591.74,594.71,1917.0,590.6467,593.1101,590.1481,593.1101,1917.0
2022-06-30 10:40:00,593.73,594.18,593.69,594.1,1902.0,592.1327,592.5815,592.0928,592.5017,1902.0
2022-06-30 10:45:00,594.01,594.81,593.94,594.46,1070.0,592.412,593.2098,592.3421,592.8607,1070.0
2022-06-30 10:50:00,594.28,594.41,593.83,593.83,1000.0,592.6812,592.8109,592.2324,592.2324,1000.0
2022-06-30 10:55:00,594.4,594.77,593.75,593.99,2507.0,592.8009,593.1699,592.1527,592.392,2507.0
2022-06-30 11:00:00,593.75,593.76,592.32,593.29,3200.0,592.1527,592.1626,590.7265,591.6939,3200.0
2022-06-30 11:05:00,593.0,594.25,593.0,594.25,1203.0,591.4047,592.6513,591.4047,592.6513,1203.0
2022-06-30 11:10:00,594.28,594.7,593.31,593.31,1643.0,592.6812,593.1001,591.7138,591.7138,1643.0
2022-06-30 11:15:00,593.39,593.6,592.99,592.99,800.0,591.7936,592.0031,591.3947,591.3947,800.0
2022-06-30 11:20:00,592.98,593.61,592.98,593.07,1201.0,591.3847,592.013,591.3847,591.4745,1201.0
2022-06-30 11:25:00,593.58,593.84,592.86,593.0,1805.0,591.9831,592.2424,591.265,591.4047,1805.0
2022-06-30 11:30:00,593.0,593.28,592.71,593.19,808.0,591.4047,591.6839,591.1155,591.5942,808.0
2022-06-30 11:35:00,593.42,593.42,592.93,593.2,1807.0,591.8235,591.8235,591.3349,591.6041,1807.0
2022-06-30 11:40:00,593.21,594.55,593.17,594.54,513.0,591.6141,592.9505,591.5742,592.9405,513.0
2022-06-30 11:45:00,594.96,594.96,594.27,594.87,905.0,593.3594,593.3594,592.6713,593.2696,905.0
2022-06-30 11:50:00,594.59,594.74,594.23,594.74,500.0,592.9904,593.14,592.6314,593.14,500.0
2022-06-30 11:55:00,594.07,594.48,594.05,594.48,300.0,592.4718,592.8807,592.4518,592.8807,300.0
2022-06-30 12:00:00,594.27,594.78,594.05,594.05,1094.0,592.6713,593.1799,592.4518,592.4518,1094.0
2022-06-30 12:05:00,592.37,592.83,592.21,592.44,1000.0,590.7764,591.2351,590.6168,590.8462,1000.0
2022-06-30 12:10:00,591.95,592.2,591.65,592.2,1231.0,590.3575,590.6068,590.0583,590.6068,1231.0
2022-06-30 12:15:00,592.54,594.56,592.47,594.37,1700.0,590.9459,592.9605,590.8761,592.771,1700.0
2022-06-30 12:20:00,594.52,595.27,594.13,595.27,800.0,592.9206,593.6686,592.5316,593.6686,800.0
2022-06-30 12:25:00,596.71,596.83,596.18,596.18,900.0,595.1047,595.2244,594.5761,594.5761,900.0
2022-06-30 12:30:00,596.55,596.79,595.84,596.05,1563.0,594.9451,595.1845,594.237,594.4465,1563.0
2022-06-30 12:35:00,595.84,596.12,595.79,595.79,400.0,594.237,594.5163,594.1872,594.1872,400.0
2022-06-30 12:40:00,595.52,595.81,595.48,595.76,840.0,593.9179,594.2071,593.878,594.1572,840.0
2022-06-30 12:45:00,596.13,597.08,595.93,596.64,1200.0,594.5263,595.4737,594.3268,595.0349,1200.0
2022-06-30 12:50:00,596.91,597.53,596.91,597.06,800.0,595.3042,595.9225,595.3042,595.4537,800.0
2022-06-30 12:55:00,597.4,597.4,597.17,597.3,400.0,595.7928,595.7928,595.5635,595.6931,400.0
2022-06-30 13:00:00,597.06,598.67,597.06,598.67,1902.0,595.4537,597.0594,595.4537,597.0594,1902.0
2022-06-30 13:05:00,598.47,598.47,597.51,597.67,1134.0,596.86,596.86,595.9025,596.0621,1134.0
2022-06-30 13:10:00,596.33,596.33,595.28,595.28,400.0,594.7257,594.7257,593.6785,593.6785,400.0
2022-06-30 13:15:00,595.5,595.84,595.47,595.84,600.0,593.8979,594.237,593.868,594.237,600.0
2022-06-30 13:20:00,595.97,596.16,595.56,596.16,500.0,594.3667,594.5562,593.9578,594.5562,500.0
2022-06-30 13:25:00,597.04,597.04,596.74,596.74,300.0,595.4338,595.4338,595.1346,595.1346,300.0
2022-06-30 13:30:00,596.8,597.37,596.8,597.12,400.0,595.1944,595.7629,595.1944,595.5136,400.0
2022-06-30 13:35:00,597.38,597.39,597.27,597.27,502.0,595.7729,595.7829,595.6632,595.6632,502.0
2022-06-30 13:40:00,597.42,597.46,595.93,595.93,1600.0,595.8128,595.8527,594.3268,594.3268,1600.0
2022-06-30 13:45:00,595.49,596.84,595.49,596.84,853.0,593.888,595.2343,593.888,595.2343,853.0
2022-06-30 13:50:00,597.28,597.3,597.01,597.3,300.0,595.6732,595.6931,595.4039,595.6931,300.0
2022-06-30 13:55:00,597.09,597.84,596.84,597.37,4577.0,595.4837,596.2317,595.2343,595.7629,4577.0
2022-06-30 14:00:00,597.22,597.22,597.22,597.22,100.0,595.6133,595.6133,595.6133,595.6133,100.0
2022-06-30 14:05:00,597.51,598.08,596.53,596.54,3002.0,595.9025,596.471,594.9252,594.9351,3002.0
2022-06-30 14:10:00,596.26,597.77,596.26,597.21,2963.0,594.6559,596.1618,594.6559,595.6033,2963.0
2022-06-30 14:15:00,597.0,597.23,596.55,597.03,2501.0,595.3939,595.6233,594.9451,595.4238,2501.0
2022-06-30 14:20:00,596.96,596.96,595.72,595.72,1600.0,595.354,595.354,594.1174,594.1174,1600.0
2022-06-30 14:25:00,595.25,596.99,595.05,596.99,1700.0,593.6486,595.3839,593.4492,595.3839,1700.0
2022-06-30 14:30:00,596.65,596.66,596.55,596.59,600.0,595.0449,595.0548,594.9451,594.985,600.0
2022-06-30 14:35:00,596.41,597.02,596.27,596.32,1800.0,594.8055,595.4139,594.6659,594.7157,1800.0
2022-06-30 14:40:00,596.18,596.33,595.29,595.75,2894.0,594.5761,594.7257,593.6885,594.1473,2894.0
2022-06-30 14:45:00,595.51,595.59,593.9,593.92,6411.0,593.9079,593.9877,592.3023,592.3222,6411.0
2022-06-30 14:50:00,594.03,594.25,593.4,593.61,2500.0,592.4319,592.6513,591.8036,592.013,2500.0
2022-06-30 14:55:00,593.61,593.69,593.25,593.5,1469.0,592.013,592.0928,591.654,591.9033,1469.0
2022-06-30 15:00:00,593.49,593.49,592.97,592.99,5200.0,591.8934,591.8934,591.3748,591.3947,5200.0
2022-06-30 15:05:00,592.91,592.98,591.77,591.77,1800.0,591.3149,591.3847,590.178,590.178,1800.0
2022-06-30 15:10:00,591.97,592.44,591.15,591.15,5529.0,590.3774,590.8462,589.5596,589.5596,5529.0
2022-06-30 15:15:00,591.09,591.09,589.59,589.59,2823.0,589.4998,589.4998,588.0038,588.0038,2823.0
2022-06-30 15:20:00,589.75,591.03,589.64,590.96,2570.0,588.1634,589.44,588.0537,589.3702,2570.0
2022-06-30 15:25:00,591.57,593.4,591.57,593.34,1650.0,589.9785,591.8036,589.9785,591.7438,1650.0
2022-06-30 15:30:00,593.36,593.76,592.87,593.35,4163.0,591.7637,592.1626,591.275,591.7537,4163.0
2022-06-30 15:35:00,593.65,594.81,593.36,593.91,2632.0,592.0529,593.2098,591.7637,592.3122,2632.0
2022-06-30 15:40:00,593.85,593.86,591.91,592.13,3422.0,592.2524,592.2624,590.3176,590.537,3422.0
2022-06-30 15:45:00,591.88,593.79,591.46,592.42,4781.0,590.2877,592.1925,589.8688,590.8262,4781.0
2022-06-30 15:50:00,591.91,592.83,588.57,588.57,12685.0,590.3176,591.2351,586.9866,586.9866,12685.0
2022-06-30 15:55:00,588.63,591.34,588.34,591.13,31809.0,587.0464,589.7491,586.7572,589.5397,31809.0
2022-07-01 09:30:00,588.7,588.7,586.74,587.64,11138.0,587.1162,587.1162,585.1615,586.0591,11138.0
2022-07-01 09:35:00,588.82,592.95,588.52,592.06,2262.0,587.2359,591.3548,586.9367,590.4672,2262.0
2022-07-01 09:40:00,592.67,594.15,590.34,590.34,2458.0,591.0756,592.5516,588.7518,588.7518,2458.0
2022-07-01 09:45:00,589.75,592.48,589.04,592.36,2286.0,588.1634,590.8861,587.4553,590.7664,2286.0
2022-07-01 09:50:00,593.09,594.26,592.82,593.66,1769.0,591.4944,592.6613,591.2252,592.0629,1769.0
2022-07-01 09:55:00,593.72,593.88,593.42,593.86,900.0,592.1227,592.2823,591.8235,592.2624,900.0
2022-07-01 10:00:00,594.21,596.21,593.26,594.05,2230.0,592.6114,594.606,591.664,592.4518,2230.0
2022-07-01 10:05:00,592.83,592.83,591.4,591.4,400.0,591.2351,591.2351,589.809,589.809,400.0
2022-07-01 10:10:00,591.76,591.99,588.05,588.05,900.0,590.168,590.3974,586.468,586.468,900.0
2022-07-01 10:15:00,587.93,588.75,586.86,587.5,1800.0,586.3483,587.1661,585.2812,585.9195,1800.0
2022-07-01 10:20:00,588.56,589.23,587.24,588.19,1312.0,586.9766,587.6448,585.6602,586.6076,1312.0
2022-07-01 10:25:00,588.51,589.19,587.34,587.34,500.0,586.9268,587.6049,585.7599,585.7599,500.0
2022-07-01 10:30:00,586.27,587.14,586.17,586.21,1696.0,584.6928,585.5604,584.593,584.6329,1696.0
2022-07-01 10:35:00,587.22,587.5,586.93,587.47,605.0,585.6402,585.9195,585.351,585.8895,605.0
2022-07-01 10:40:00,587.96,587.96,587.39,587.8,720.0,586.3782,586.3782,585.8098,586.2187,720.0
2022-07-01 10:45:00,587.79,588.48,587.63,588.25,1400.0,586.2087,586.8968,586.0491,586.6675,1400.0
2022-07-01 10:50:00,587.87,587.87,587.33,587.33,300.0,586.2885,586.2885,585.7499,585.7499,300.0
2022-07-01 10:55:00,587.88,589.88,587.88,589.7,900.0,586.2984,588.2931,586.2984,588.1135,900.0
2022-07-01 11:00:00,589.33,589.33,588.05,588.05,800.0,587.7445,587.7445,586.468,586.468,800.0
2022-07-01 11:05:00,588.21,588.82,587.92,588.73,860.0,586.6276,587.2359,586.3383,587.1462,860.0
2022-07-01 11:10:00,588.37,589.79,588.17,589.59,1056.0,586.7871,588.2033,586.5877,588.0038,1056.0
2022-07-01 11:15:00,589.68,590.27,589.63,589.63,1960.0,588.0936,588.682,588.0437,588.0437,1960.0
2022-07-01 11:20:00,589.54,589.54,588.81,588.96,700.0,587.954,587.954,587.2259,587.3755,700.0
2022-07-01 11:25:00,589.05,589.05,589.05,589.05,100.0,587.4653,587.4653,587.4653,587.4653,100.0
2022-07-01 11:30:00,590.15,590.97,590.15,590.82,897.0,588.5623,589.3801,588.5623,589.2305,897.0
2022-07-01 11:35:00,590.82,591.15,590.41,590.41,649.0,589.2305,589.5596,588.8216,588.8216,649.0
2022-07-01 11:40:00,591.19,592.13,590.99,592.13,900.0,589.5995,590.537,589.4001,590.537,900.0
2022-07-01 11:45:00,591.72,591.75,590.53,590.68,4142.0,590.1281,590.158,588.9413,589.0909,4142.0
2022-07-01 11:50:00,588.95,589.14,588.95,589.12,400.0,587.3656,587.5551,587.3656,587.5351,400.0
2022-07-01 11:55:00,588.76,589.27,588.65,588.95,1000.0,587.1761,587.6847,587.0664,587.3656,1000.0
2022-07-01 12:00:00,588.94,589.18,588.45,588.53,1942.0,587.3556,587.5949,586.8669,586.9467,1942.0
2022-07-01 12:05:00,589.0,589.52,589.0,589.36,1479.0,587.4154,587.934,587.4154,587.7745,1479.0
2022-07-01 12:10:00,588.84,588.84,588.68,588.82,300.0,587.2559,587.2559,587.0963,587.2359,300.0
2022-07-01 12:15:00,588.81,589.81,588.47,589.81,609.0,587.2259,588.2233,586.8869,588.2233,609.0
2022-07-01 12:20:00,590.19,590.69,590.19,590.32,300.0,588.6022,589.1009,588.6022,588.7319,300.0
2022-07-01 12:25:00,590.03,590.33,589.92,590.33,800.0,588.4427,588.7419,588.333,588.7419,800.0
2022-07-01 12:30:00,590.26,590.26,589.31,589.31,872.0,588.672,588.672,587.7246,587.7246,872.0
2022-07-01 12:35:00,589.99,589.99,588.64,588.64,978.0,588.4028,588.4028,587.0564,587.0564,978.0
2022-07-01 12:40:00,589.13,589.58,588.93,588.93,500.0,587.5451,587.9939,587.3456,587.3456,500.0
2022-07-01 12:45:00,588.5,588.88,588.37,588.45,1620.0,586.9168,587.2958,586.7871,586.8669,1620.0
2022-07-01 12:50:00,588.73,588.92,588.73,588.92,200.0,587.1462,587.3356,587.1462,587.3356,200.0
2022-07-01 12:55:00,588.4,588.48,587.49,587.49,868.0,586.817,586.8968,585.9095,585.9095,868.0
2022-07-01 13:00:00,587.48,587.48,587.0,587.25,600.0,585.8995,585.8995,585.4208,585.6701,600.0
2022-07-01 13:05:00,586.97,588.32,586.82,588.32,2228.0,585.3909,586.7373,585.2413,586.7373,2228.0
2022-07-01 13:10:00,588.28,588.73,588.27,588.3,550.0,586.6974,587.1462,586.6874,586.7173,550.0
2022-07-01 13:15:00,588.88,588.88,588.04,588.04,789.0,587.2958,587.2958,586.458,586.458,789.0
2022-07-01 13:20:00,588.47,589.3,588.47,589.3,615.0,586.8869,587.7146,586.8869,587.7146,615.0
2022-07-01 13:25:00,589.52,590.02,589.35,589.35,432.0,587.934,588.4327,587.7645,587.7645,432.0
2022-07-01 13:30:00,590.13,590.14,590.11,590.11,500.0,588.5424,588.5524,588.5224,588.5224,500.0
2022-07-01 13:35:00,590.0,590.0,589.35,589.93,1904.0,588.4127,588.4127,587.7645,588.3429,1904.0
2022-07-01 13:40:00,590.17,590.32,590.17,590.32,200.0,588.5823,588.7319,588.5823,588.7319,200.0
2022-07-01 13:45:00,590.18,590.47,590.18,590.47,300.0,588.5923,588.8815,588.5923,588.8815,300.0
2022-07-01 13:50:00,590.95,591.45,590.89,590.89,1535.0,589.3602,589.8588,589.3003,589.3003,1535.0
2022-07-01 13:55:00,591.06,591.54,591.06,591.54,300.0,589.4699,589.9486,589.4699,589.9486,300.0
2022-07-01 14:00:00,591.21,592.19,591.21,591.86,870.0,589.6195,590.5969,589.6195,590.2677,870.0
2022-07-01 14:05:00,591.87,591.88,591.03,591.22,1439.0,590.2777,590.2877,589.44,589.6295,1439.0
2022-07-01 14:10:00,590.88,592.0,590.88,592.0,600.0,589.2904,590.4074,589.2904,590.4074,600.0
2022-07-01 14:15:00,592.33,592.35,591.76,592.35,1100.0,590.7365,590.7564,590.168,590.7564,1100.0
2022-07-01 14:20:00,592.63,593.21,592.39,593.21,1420.0,591.0357,591.6141,590.7963,591.6141,1420.0
2022-07-01 14:25:00,593.8,593.91,593.16,593.16,1520.0,592.2025,592.3122,591.5642,591.5642,1520.0
2022-07-01 14:30:00,593.41,594.44,593.41,594.44,400.0,591.8136,592.8408,591.8136,592.8408,400.0
2022-07-01 14:35:00,594.47,594.47,594.09,594.32,700.0,592.8707,592.8707,592.4917,592.7211,700.0
2022-07-01 14:40:00,594.06,594.36,593.96,594.36,1100.0,592.4618,592.761,592.3621,592.761,1100.0
2022-07-01 14:45:00,594.65,594.95,594.65,594.88,300.0,593.0502,593.3494,593.0502,593.2796,300.0
2022-07-01 14:50:00,594.92,595.18,594.78,595.0,1600.0,593.3195,593.5788,593.1799,593.3993,1600.0
2022-07-01 14:55:00,595.3,595.75,595.2,595.58,2014.0,593.6985,594.1473,593.5988,593.9777,2014.0
2022-07-01 15:00:00,595.77,595.77,594.0,594.01,1500.0,594.1672,594.1672,592.402,592.412,1500.0
2022-07-01 15:05:00,595.11,595.99,594.78,595.99,500.0,593.509,594.3866,593.1799,594.3866,500.0
2022-07-01 15:10:00,596.23,596.62,596.23,596.62,800.0,594.626,595.0149,594.626,595.0149,800.0
2022-07-01 15:15:00,596.62,596.62,596.22,596.34,900.0,595.0149,595.0149,594.616,594.7357,900.0
2022-07-01 15:20:00,595.23,595.23,594.59,594.82,3560.0,593.6287,593.6287,592.9904,593.2198,3560.0
2022-07-01 15:25:00,595.43,595.85,595.37,595.77,1157.0,593.8281,594.247,593.7683,594.1672,1157.0
2022-07-01 15:30:00,596.57,596.57,596.12,596.12,4140.0,594.9651,594.9651,594.5163,594.5163,4140.0
2022-07-01 15:35:00,596.46,597.0,596.03,597.0,2233.0,594.8554,595.3939,594.4265,595.3939,2233.0
2022-07-01 15:40:00,596.26,596.44,595.92,595.96,1355.0,594.6559,594.8354,594.3168,594.3567,1355.0
2022-07-01 15:45:00,596.01,596.84,595.51,596.28,3460.0,594.4066,595.2343,593.9079,594.6758,3460.0
2022-07-01 15:50:00,596.77,596.77,594.33,595.48,3290.0,595.1645,595.1645,592.7311,593.878,3290.0
2022-07-01 15:55:00,595.14,595.69,594.72,595.05,9971.0,593.5389,594.0874,593.12,593.4492,9971.0
2022-07-05 09:30:00,593.92,594.53,591.0,591.0,9771.0,592.3222,592.9306,589.4101,589.4101,9771.0
2022-07-05 09:35:00,590.95,590.95,588.81,588.81,2305.0,589.3602,589.3602,587.2259,587.2259,2305.0
2022-07-05 09:40:00,588.85,588.85,584.25,586.06,9481.0,587.2658,587.2658,582.6782,584.4833,9481.0
2022-07-05 09:45:00,585.92,588.75,585.91,588.75,3800.0,584.3437,587.1661,584.3337,587.1661,3800.0
2022-07-05 09:50:00,588.49,589.34,586.91,588.89,4043.0,586.9068,587.7545,585.3311,587.3057,4043.0
2022-07-05 09:55:00,587.94,589.9,587.94,588.86,2300.0,586.3583,588.313,586.3583,587.2758,2300.0
2022-07-05 10:00:00,589.05,590.25,588.73,588.9,1500.0,587.4653,588.6621,587.1462,587.3157,1500.0
2022-07-05 10:05:00,588.88,590.28,588.87,589.88,700.0,587.2958,588.692,587.2858,588.2931,700.0
2022-07-05 10:10:00,590.05,590.22,588.57,589.27,5822.0,588.4626,588.6322,586.9866,587.6847,5822.0
2022-07-05 10:15:00,589.37,589.96,587.96,589.49,6753.0,587.7844,588.3728,586.3782,587.9041,6753.0
2022-07-05 10:20:00,589.9,590.43,589.5,590.0,2962.0,588.313,588.8416,587.9141,588.4127,2962.0
2022-07-05 10:25:00,590.0,590.41,589.65,590.33,6129.0,588.4127,588.8216,588.0637,588.7419,6129.0
2022-07-05 10:30:00,590.23,590.23,589.31,589.8,5000.0,588.6421,588.6421,587.7246,588.2133,5000.0
2022-07-05 10:35:00,589.59,591.37,589.04,590.82,2900.0,588.0038,589.7791,587.4553,589.2305,2900.0
2022-07-05 10:40:00,590.72,590.72,589.6,589.85,1919.0,589.1308,589.1308,588.0138,588.2631,1919.0
2022-07-05 10:45:00,589.9,590.08,589.04,589.9,6478.0,588.313,588.4925,587.4553,588.313,6478.0
2022-07-05 10:50:00,590.04,590.31,589.3,589.32,1627.0,588.4526,588.7219,587.7146,587.7346,1627.0
2022-07-05 10:55:00,589.26,589.34,586.81,587.44,1600.0,587.6747,587.7545,585.2313,585.8596,1600.0
2022-07-05 11:00:00,586.23,586.23,583.09,584.49,3517.0,584.6529,584.6529,581.5213,582.9176,3517.0
2022-07-05 11:05:00,584.01,584.75,584.01,584.73,599.0,582.4389,583.1769,582.4389,583.1569,599.0
2022-07-05 11:10:00,585.49,585.5,585.0,585.0,300.0,583.9149,583.9248,583.4262,583.4262,300.0
2022-07-05 11:15:00,585.59,586.27,585.43,585.89,1400.0,584.0146,584.6928,583.855,584.3138,1400.0
2022-07-05 11:20:00,586.48,586.48,586.26,586.26,700.0,584.9022,584.9022,584.6828,584.6828,700.0
2022-07-05 11:25:00,586.76,586.76,585.59,585.63,2497.0,585.1815,585.1815,584.0146,584.0545,2497.0
2022-07-05 11:30:00,585.31,586.29,585.08,586.24,1800.0,583.7354,584.7127,583.506,584.6629,1800.0
2022-07-05 11:35:00,586.33,586.77,584.31,584.35,2690.0,584.7526,585.1914,582.738,582.7779,2690.0
2022-07-05 11:40:00,584.6,585.83,584.59,585.81,1200.0,583.0273,584.254,583.0173,584.234,1200.0
2022-07-05 11:45:00,585.76,587.18,585.73,586.69,1634.0,584.1841,585.6003,584.1542,585.1116,1634.0
2022-07-05 11:50:00,586.58,586.8,585.94,586.8,900.0,585.0019,585.2214,584.3637,585.2214,900.0
2022-07-05 11:55:00,586.72,586.72,586.64,586.64,400.0,585.1416,585.1416,585.0618,585.0618,400.0
2022-07-05 12:00:00,586.89,586.89,585.25,585.61,1200.0,585.3111,585.3111,583.6755,584.0346,1200.0
2022-07-05 12:05:00,585.88,585.88,585.09,585.47,800.0,584.3038,584.3038,583.516,583.8949,800.0
2022-07-05 12:10:00,585.72,587.14,585.72,586.05,1200.0,584.1443,585.5604,584.1443,584.4734,1200.0
2022-07-05 12:15:00,586.06,586.66,585.86,586.66,800.0,584.4833,585.0817,584.2839,585.0817,800.0
2022-07-05 12:20:00,586.51,588.87,586.51,588.45,718.0,584.9321,587.2858,584.9321,586.8669,718.0
2022-07-05 12:25:00,589.0,589.64,589.0,589.19,1244.0,587.4154,588.0537,587.4154,587.6049,1244.0
2022-07-05 12:30:00,589.45,589.45,589.3,589.3,300.0,587.8642,587.8642,587.7146,587.7146,300.0
2022-07-05 12:35:00,589.0,589.3,588.84,589.3,1500.0,587.4154,587.7146,587.2559,587.7146,1500.0
2022-07-05 12:40:00,589.69,589.69,589.07,589.07,1000.0,588.1036,588.1036,587.4852,587.4852,1000.0
2022-07-05 12:45:00,589.54,589.54,588.25,589.44,1609.0,587.954,587.954,586.6675,587.8542,1609.0
2022-07-05 12:50:00,589.21,589.5,589.1,589.5,935.0,587.6249,587.9141,587.5152,587.9141,935.0
2022-07-05 12:55:00,589.45,589.45,589.44,589.45,140.0,587.8642,587.8642,587.8542,587.8642,140.0
2022-07-05 13:00:00,588.83,588.83,588.5,588.73,2600.0,587.2459,587.2459,586.9168,587.1462,2600.0
2022-07-05 13:05:00,588.41,588.41,588.12,588.25,600.0,586.827,586.827,586.5378,586.6675,600.0
2022-07-05 13:10:00,588.46,588.56,588.21,588.5,800.0,586.8769,586.9766,586.6276,586.9168,800.0
2022-07-05 13:15:00,588.12,588.12,587.43,587.9,1100.0,586.5378,586.5378,585.8497,586.3184,1100.0
2022-07-05 13:20:00,587.85,587.98,587.49,587.49,368.0,586.2685,586.3982,585.9095,585.9095,368.0
2022-07-05 13:25:00,587.81,587.86,587.33,587.33,1206.0,586.2286,586.2785,585.7499,585.7499,1206.0
2022-07-05 13:30:00,587.25,587.25,586.16,586.16,2758.0,585.6701,585.6701,584.5831,584.5831,2758.0
2022-07-05 13:35:00,586.33,587.02,585.96,586.95,2600.0,584.7526,585.4408,584.3836,585.3709,2600.0
2022-07-05 13:40:00,587.46,587.74,586.68,586.69,2074.0,585.8796,586.1588,585.1017,585.1116,2074.0
2022-07-05 13:45:00,586.78,586.99,585.87,586.35,3202.0,585.2014,585.4108,584.2939,584.7726,3202.0
2022-07-05 13:50:00,586.64,586.78,586.0,586.27,1800.0,585.0618,585.2014,584.4235,584.6928,1800.0
2022-07-05 13:55:00,585.98,586.28,585.45,585.72,3061.0,584.4036,584.7028,583.875,584.1443,3061.0
2022-07-05 14:00:00,585.79,586.64,585.45,586.64,1400.0,584.2141,585.0618,583.875,585.0618,1400.0
2022-07-05 14:05:00,586.19,586.41,585.89,585.89,1927.0,584.613,584.8324,584.3138,584.3138,1927.0
2022-07-05 14:10:00,586.49,586.81,585.89,586.06,2211.0,584.9122,585.2313,584.3138,584.4833,2211.0
2022-07-05 14:15:00,586.04,586.85,585.54,586.85,1834.0,584.4634,585.2712,583.9647,585.2712,1834.0
2022-07-05 14:20:00,586.84,587.8,586.71,587.67,1257.0,585.2612,586.2187,585.1316,586.089,1257.0
2022-07-05 14:25:00,587.92,589.22,587.89,589.22,1181.0,586.3383,587.6348,586.3084,587.6348,1181.0
2022-07-05 14:30:00,589.54,590.5,589.36,590.5,1887.0,587.954,588.9114,587.7745,588.9114,1887.0
2022-07-05 14:35:00,590.19,591.46,590.09,591.45,1468.0,588.6022,589.8688,588.5025,589.8588,1468.0
2022-07-05 14:40:00,591.22,592.15,591.22,591.64,1534.0,589.6295,590.557,589.6295,590.0483,1534.0
2022-07-05 14:45:00,591.88,592.08,590.75,591.3,2094.0,590.2877,590.4871,589.1607,589.7092,2094.0
2022-07-05 14:50:00,591.56,591.56,590.83,591.36,2545.0,589.9685,589.9685,589.2405,589.7691,2545.0
2022-07-05 14:55:00,591.4,591.94,591.1,591.26,2662.0,589.809,590.3475,589.5098,589.6694,2662.0
2022-07-05 15:00:00,591.25,592.47,590.75,592.35,3293.0,589.6594,590.8761,589.1607,590.7564,3293.0
2022-07-05 15:05:00,592.3,593.95,592.09,593.95,3634.0,590.7066,592.3521,590.4971,592.3521,3634.0
2022-07-05 15:10:00,593.74,595.54,593.73,595.54,5918.0,592.1427,593.9378,592.1327,593.9378,5918.0
2022-07-05 15:15:00,595.58,595.83,595.04,595.45,4483.0,593.9777,594.2271,593.4392,593.8481,4483.0
2022-07-05 15:20:00,595.57,595.86,594.43,594.68,7395.0,593.9678,594.257,592.8308,593.0802,7395.0
2022-07-05 15:25:00,594.79,596.57,594.32,596.37,6129.0,593.1899,594.9651,592.7211,594.7656,6129.0
2022-07-05 15:30:00,596.52,596.57,595.21,595.55,6617.0,594.9152,594.9651,593.6087,593.9478,6617.0
2022-07-05 15:35:00,595.73,595.75,594.75,595.39,5858.0,594.1273,594.1473,593.15,593.7882,5858.0
2022-07-05 15:40:00,595.01,595.66,594.74,594.99,6195.0,593.4093,594.0575,593.14,593.3893,6195.0
2022-07-05 15:45:00,595.24,597.0,595.16,596.9,5640.0,593.6386,595.3939,593.5589,595.2942,5640.0
2022-07-05 15:50:00,596.78,596.82,595.13,596.69,10735.0,595.1745,595.2144,593.5289,595.0847,10735.0
2022-07-05 15:55:00,596.27,596.89,595.9,596.36,22094.0,594.6659,595.2842,594.2969,594.7556,22094.0
2022-07-06 09:30:00,594.79,598.01,592.61,597.33,7852.0,593.1899,596.4012,591.0157,595.723,7852.0
2022-07-06 09:35:00,598.29,598.87,597.51,597.51,3310.0,596.6804,597.2589,595.9025,595.9025,3310.0
2022-07-06 09:40:00,598.23,598.23,596.51,597.13,7390.0,596.6206,596.6206,594.9052,595.5236,7390.0
2022-07-06 09:45:00,597.08,598.17,596.52,598.17,7484.0,595.4737,596.5608,594.9152,596.5608,7484.0
2022-07-06 09:50:00,599.93,600.0,599.19,599.6,1174.0,598.316,598.3858,597.578,597.9869,1174.0
2022-07-06 09:55:00,601.19,601.19,600.06,600.07,1403.0,599.5726,599.5726,598.4457,598.4557,1403.0
2022-07-06 10:00:00,599.64,599.7,598.66,599.7,2863.0,598.0268,598.0866,597.0494,598.0866,2863.0
2022-07-06 10:05:00,599.39,601.88,599.28,601.35,1400.0,597.7775,600.2608,597.6678,599.7322,1400.0
2022-07-06 10:10:00,600.86,600.86,598.57,598.57,1410.0,599.2435,599.2435,596.9597,596.9597,1410.0
2022-07-06 10:15:00,596.15,597.45,596.15,597.45,900.0,594.5462,595.8427,594.5462,595.8427,900.0
2022-07-06 10:20:00,597.68,598.52,597.52,598.5,2010.0,596.0721,596.9098,595.9125,596.8899,2010.0
2022-07-06 10:25:00,598.57,598.84,597.44,597.44,867.0,596.9597,597.229,595.8327,595.8327,867.0
2022-07-06 10:30:00,597.48,597.73,596.18,596.18,715.0,595.8726,596.1219,594.5761,594.5761,715.0
2022-07-06 10:35:00,595.91,595.91,595.5,595.5,300.0,594.3068,594.3068,593.8979,593.8979,300.0
2022-07-06 10:40:00,594.9,595.01,594.27,594.55,900.0,593.2996,593.4093,592.6713,592.9505,900.0
2022-07-06 10:45:00,594.66,594.66,592.92,593.41,1300.0,593.0602,593.0602,591.3249,591.8136,1300.0
2022-07-06 10:50:00,593.33,594.82,591.91,593.74,3266.0,591.7338,593.2198,590.3176,592.1427,3266.0
2022-07-06 10:55:00,594.58,594.58,593.04,594.53,2000.0,592.9804,592.9804,591.4446,592.9306,2000.0
2022-07-06 11:00:00,594.68,594.73,591.62,591.62,2893.0,593.0802,593.13,590.0284,590.0284,2893.0
2022-07-06 11:05:00,592.1,593.14,592.08,593.14,1500.0,590.5071,591.5443,590.4871,591.5443,1500.0
2022-07-06 11:10:00,592.45,593.71,592.45,593.66,1310.0,590.8562,592.1128,590.8562,592.0629,1310.0
2022-07-06 11:15:00,593.82,593.9,593.14,593.5,1410.0,592.2225,592.3023,591.5443,591.9033,1410.0
2022-07-06 11:20:00,593.16,595.12,593.16,595.03,1726.0,591.5642,593.519,591.5642,593.4292,1726.0
2022-07-06 11:25:00,594.69,594.69,593.31,593.44,700.0,593.0901,593.0901,591.7138,591.8435,700.0
2022-07-06 11:30:00,593.54,593.54,592.3,592.64,1463.0,591.9432,591.9432,590.7066,591.0456,1463.0
2022-07-06 11:35:00,593.25,593.27,592.78,593.26,1361.0,591.654,591.6739,591.1853,591.664,1361.0
2022-07-06 11:40:00,592.67,592.71,590.0,590.62,2950.0,591.0756,591.1155,588.4127,589.0311,2950.0
2022-07-06 11:45:00,591.79,592.84,591.78,592.67,2267.0,590.1979,591.2451,590.188,591.0756,2267.0
2022-07-06 11:50:00,592.39,592.97,592.03,592.16,600.0,590.7963,591.3748,590.4373,590.5669,600.0
2022-07-06 11:55:00,592.38,593.31,592.38,593.0,705.0,590.7863,591.7138,590.7863,591.4047,705.0
2022-07-06 12:00:00,592.95,592.99,592.85,592.99,500.0,591.3548,591.3947,591.2551,591.3947,500.0
2022-07-06 12:05:00,592.83,593.25,592.73,593.25,300.0,591.2351,591.654,591.1354,591.654,300.0
2022-07-06 12:10:00,592.84,592.85,592.83,592.84,300.0,591.2451,591.2551,591.2351,591.2451,300.0
2022-07-06 12:15:00,592.85,593.4,592.75,592.75,1200.0,591.2551,591.8036,591.1553,591.1553,1200.0
2022-07-06 12:20:00,593.06,593.06,591.64,591.76,1210.0,591.4645,591.4645,590.0483,590.168,1210.0
2022-07-06 12:25:00,591.25,591.33,591.25,591.33,300.0,589.6594,589.7392,589.6594,589.7392,300.0
2022-07-06 12:30:00,591.66,592.0,591.65,591.67,810.0,590.0683,590.4074,590.0583,590.0782,810.0
2022-07-06 12:35:00,591.94,591.94,591.94,591.94,100.0,590.3475,590.3475,590.3475,590.3475,100.0
2022-07-06 12:40:00,591.91,591.91,591.48,591.48,900.0,590.3176,590.3176,589.8888,589.8888,900.0
2022-07-06 12:45:00,591.94,592.0,591.31,591.69,1749.0,590.3475,590.4074,589.7192,590.0982,1749.0
2022-07-06 12:50:00,591.31,591.52,591.06,591.41,1523.0,589.7192,589.9287,589.4699,589.8189,1523.0
2022-07-06 12:55:00,592.68,592.68,591.8,591.94,1875.0,591.0855,591.0855,590.2079,590.3475,1875.0
2022-07-06 13:00:00,592.17,592.59,592.17,592.26,610.0,590.5769,590.9958,590.5769,590.6667,610.0
2022-07-06 13:05:00,592.12,592.44,591.91,591.98,1338.0,590.527,590.8462,590.3176,590.3874,1338.0
2022-07-06 13:10:00,591.71,591.85,591.58,591.58,560.0,590.1181,590.2578,589.9885,589.9885,560.0
2022-07-06 13:15:00,591.48,591.48,591.12,591.28,800.0,589.8888,589.8888,589.5297,589.6893,800.0
2022-07-06 13:20:00,591.59,591.65,591.38,591.57,600.0,589.9985,590.0583,589.789,589.9785,600.0
2022-07-06 13:25:00,591.5,591.72,590.99,590.99,1680.0,589.9087,590.1281,589.4001,589.4001,1680.0
2022-07-06 13:30:00,591.3,591.3,590.82,591.02,700.0,589.7092,589.7092,589.2305,589.43,700.0
2022-07-06 13:35:00,591.54,592.33,591.39,592.16,2191.0,589.9486,590.7365,589.799,590.5669,2191.0
2022-07-06 13:40:00,592.58,592.59,591.95,592.06,2866.0,590.9858,590.9958,590.3575,590.4672,2866.0
2022-07-06 13:45:00,592.01,592.37,592.01,592.37,553.0,590.4173,590.7764,590.4173,590.7764,553.0
2022-07-06 13:50:00,592.14,592.15,591.77,591.77,400.0,590.547,590.557,590.178,590.178,400.0
2022-07-06 13:55:00,591.88,591.97,591.2,591.2,1500.0,590.2877,590.3774,589.6095,589.6095,1500.0
2022-07-06 14:00:00,590.71,592.3,590.7,591.66,900.0,589.1208,590.7066,589.1109,590.0683,900.0
2022-07-06 14:05:00,591.59,592.95,591.59,591.94,1998.0,589.9985,591.3548,589.9985,590.3475,1998.0
2022-07-06 14:10:00,591.48,591.48,589.42,589.55,3452.0,589.8888,589.8888,587.8343,587.964,3452.0
2022-07-06 14:15:00,589.18,589.18,588.91,588.92,300.0,587.5949,587.5949,587.3257,587.3356,300.0
2022-07-06 14:20:00,588.98,589.6,588.98,589.3,1300.0,587.3955,588.0138,587.3955,587.7146,1300.0
2022-07-06 14:25:00,589.29,592.15,589.14,591.95,1400.0,587.7047,590.557,587.5551,590.3575,1400.0
2022-07-06 14:30:00,591.9,593.85,591.9,593.85,1110.0,590.3076,592.2524,590.3076,592.2524,1110.0
2022-07-06 14:35:00,593.77,593.94,592.75,593.81,1886.0,592.1726,592.3421,591.1553,592.2125,1886.0
2022-07-06 14:40:00,593.71,595.29,593.7,594.62,3245.0,592.1128,593.6885,592.1028,593.0203,3245.0
2022-07-06 14:45:00,595.13,595.58,594.46,594.55,1856.0,593.5289,593.9777,592.8607,592.9505,1856.0
2022-07-06 14:50:00,594.52,594.67,594.16,594.64,1405.0,592.9206,593.0702,592.5616,593.0403,1405.0
2022-07-06 14:55:00,594.26,594.61,594.23,594.29,881.0,592.6613,593.0103,592.6314,592.6912,881.0
2022-07-06 15:00:00,594.05,594.05,593.6,593.61,503.0,592.4518,592.4518,592.0031,592.013,503.0
2022-07-06 15:05:00,594.0,595.16,593.88,595.16,1000.0,592.402,593.5589,592.2823,593.5589,1000.0
2022-07-06 15:10:00,594.79,595.22,594.72,594.73,800.0,593.1899,593.6187,593.12,593.13,800.0
2022-07-06 15:15:00,594.47,595.34,594.47,595.34,600.0,592.8707,593.7384,592.8707,593.7384,600.0
2022-07-06 15:20:00,595.07,595.26,595.07,595.21,700.0,593.4691,593.6586,593.4691,593.6087,700.0
2022-07-06 15:25:00,595.0,595.02,594.33,594.88,3869.0,593.3993,593.4192,592.7311,593.2796,3869.0
2022-07-06 15:30:00,594.87,595.55,594.71,595.54,1100.0,593.2696,593.9478,593.1101,593.9378,1100.0
2022-07-06 15:35:00,595.87,595.94,595.08,595.19,2300.0,594.267,594.3368,593.4791,593.5888,2300.0
2022-07-06 15:40:00,595.04,597.15,594.84,596.85,21700.0,593.4392,595.5435,593.2397,595.2443,21700.0
2022-07-06 15:45:00,596.79,596.87,595.54,595.61,4547.0,595.1845,595.2643,593.9378,594.0076,4547.0
2022-07-06 15:50:00,595.7,595.7,592.68,594.86,6377.0,594.0974,594.0974,591.0855,593.2597,6377.0
2022-07-06 15:55:00,594.63,595.25,594.25,594.9,17530.0,593.0303,593.6486,592.6513,593.2996,17530.0
2022-07-07 09:30:00,598.01,599.19,596.0,597.88,10726.0,596.4012,597.578,594.3966,596.2715,10726.0
2022-07-07 09:35:00,596.02,598.14,596.02,598.06,900.0,594.4165,596.5308,594.4165,596.4511,900.0
2022-07-07 09:40:00,598.33,599.14,598.06,598.06,1000.0,596.7203,597.5282,596.4511,596.4511,1000.0
2022-07-07 09:45:00,596.74,598.81,596.68,597.5,1102.0,595.1346,597.199,595.0748,595.8926,1102.0
2022-07-07 09:50:00,597.47,599.6,597.47,599.09,4956.0,595.8626,597.9869,595.8626,597.4783,4956.0
2022-07-07 09:55:00,599.36,601.56,599.36,601.56,2214.0,597.7476,599.9416,597.7476,599.9416,2214.0
2022-07-07 10:00:00,601.81,602.57,600.74,600.95,1900.0,600.191,600.9489,599.1238,599.3333,1900.0
2022-07-07 10:05:00,600.82,601.15,599.61,599.77,6425.0,599.2036,599.5327,597.9969,598.1565,6425.0
2022-07-07 10:10:00,599.86,600.41,599.66,600.41,3008.0,598.2462,598.7947,598.0468,598.7947,3008.0
2022-07-07 10:15:00,600.0,600.71,598.95,598.96,1121.0,598.3858,599.0939,597.3387,597.3486,1121.0
2022-07-07 10:20:00,599.25,600.3,599.25,599.42,900.0,597.6379,598.685,597.6379,597.8074,900.0
2022-07-07 10:25:00,599.7,599.7,598.98,599.18,900.0,598.0866,598.0866,597.3686,597.568,900.0
2022-07-07 10:30:00,599.34,599.34,597.12,598.63,1758.0,597.7276,597.7276,595.5136,597.0195,1758.0
2022-07-07 10:35:00,597.91,598.4,597.91,598.4,400.0,596.3015,596.7901,596.3015,596.7901,400.0
2022-07-07 10:40:00,598.54,598.99,598.52,598.69,900.0,596.9298,597.3786,596.9098,597.0794,900.0
2022-07-07 10:45:00,598.34,598.63,598.27,598.47,1178.0,596.7303,597.0195,596.6605,596.86,1178.0
2022-07-07 10:50:00,598.59,599.31,598.58,599.31,300.0,596.9796,597.6977,596.9697,597.6977,300.0
2022-07-07 10:55:00,599.24,599.24,598.88,598.99,1300.0,597.6279,597.6279,597.2689,597.3786,1300.0
2022-07-07 11:00:00,598.36,598.79,597.81,598.65,900.0,596.7503,597.1791,596.2017,597.0395,900.0
2022-07-07 11:05:00,598.67,600.83,598.67,600.42,4200.0,597.0594,599.2136,597.0594,598.8047,4200.0
2022-07-07 11:10:00,601.06,601.06,599.85,599.85,800.0,599.443,599.443,598.2362,598.2362,800.0
2022-07-07 11:15:00,599.5,599.5,599.38,599.43,600.0,597.8872,597.8872,597.7675,597.8174,600.0
2022-07-07 11:20:00,599.4,600.01,599.39,599.66,1495.0,597.7875,598.3958,597.7775,598.0468,1495.0
2022-07-07 11:25:00,600.68,601.43,600.68,601.43,600.0,599.064,599.812,599.064,599.812,600.0
2022-07-07 11:30:00,601.16,602.16,601.16,601.78,4600.0,599.5427,600.54,599.5427,600.1611,4600.0
2022-07-07 11:35:00,601.94,602.46,601.5,601.5,600.0,600.3206,600.8392,599.8818,599.8818,600.0
2022-07-07 11:40:00,601.38,602.07,601.37,602.02,800.0,599.7621,600.4503,599.7522,600.4004,800.0
2022-07-07 11:45:00,601.73,602.02,601.41,601.85,839.0,600.1112,600.4004,599.792,600.2309,839.0
2022-07-07 11:50:00,601.85,602.52,601.8,602.51,800.0,600.2309,600.8991,600.181,600.8891,800.0
2022-07-07 11:55:00,602.65,602.65,601.54,602.16,1300.0,601.0287,601.0287,599.9217,600.54,1300.0
2022-07-07 12:00:00,601.74,602.27,601.47,602.09,4536.0,600.1212,600.6497,599.8519,600.4702,4536.0
2022-07-07 12:05:00,602.27,602.27,601.48,601.83,10011.0,600.6497,600.6497,599.8619,600.2109,10011.0
2022-07-07 12:10:00,602.37,602.93,602.36,602.93,1100.0,600.7495,601.308,600.7395,601.308,1100.0
2022-07-07 12:15:00,603.14,603.15,603.0,603.15,1000.0,601.5174,601.5274,601.3778,601.5274,1000.0
2022-07-07 12:20:00,602.87,603.36,602.86,603.25,1024.0,601.2481,601.7368,601.2381,601.6271,1024.0
2022-07-07 12:25:00,603.0,603.05,602.72,603.0,500.0,601.3778,601.4276,601.0985,601.3778,500.0
2022-07-07 12:30:00,603.48,603.75,603.0,603.01,2238.0,601.8565,602.1258,601.3778,601.3877,2238.0
2022-07-07 12:35:00,603.48,603.48,602.84,602.84,700.0,601.8565,601.8565,601.2182,601.2182,700.0
2022-07-07 12:40:00,602.84,602.84,602.84,602.84,0.0,601.2182,601.2182,601.2182,601.2182,0.0
2022-07-07 12:45:00,603.02,604.29,603.02,604.1,4119.0,601.3977,602.6643,601.3977,602.4748,4119.0
2022-07-07 12:50:00,604.16,604.65,603.87,604.63,4212.0,602.5346,603.0233,602.2454,603.0034,4212.0
2022-07-07 12:55:00,604.63,605.43,604.63,605.32,2519.0,603.0034,603.8012,603.0034,603.6915,2519.0
2022-07-07 13:00:00,605.3,605.45,604.75,604.92,2017.0,603.6716,603.8212,603.1231,603.2926,2017.0
2022-07-07 13:05:00,604.96,605.26,604.95,605.13,1100.0,603.3325,603.6317,603.3225,603.502,1100.0
2022-07-07 13:10:00,604.98,605.78,604.94,605.62,1351.0,603.3524,604.1503,603.3125,603.9907,1351.0
2022-07-07 13:15:00,605.7,605.99,605.5,605.63,1400.0,604.0705,604.3597,603.871,604.0007,1400.0
2022-07-07 13:20:00,605.63,605.63,604.82,604.82,891.0,604.0007,604.0007,603.1929,603.1929,891.0
2022-07-07 13:25:00,604.84,605.4,604.65,605.16,1421.0,603.2128,603.7713,603.0233,603.532,1421.0
2022-07-07 13:30:00,606.0,606.54,605.83,606.03,897.0,604.3697,604.9082,604.2002,604.3996,897.0
2022-07-07 13:35:00,605.84,605.84,605.72,605.84,800.0,604.2101,604.2101,604.0905,604.2101,800.0
2022-07-07 13:40:00,605.86,606.9,605.86,606.9,2689.0,604.2301,605.2673,604.2301,605.2673,2689.0
2022-07-07 13:45:00,607.38,608.0,607.38,607.61,1666.0,605.746,606.3643,605.746,605.9754,1666.0
2022-07-07 13:50:00,607.62,608.1,607.61,608.0,628.0,605.9853,606.464,605.9754,606.3643,628.0
2022-07-07 13:55:00,607.89,607.95,607.4,607.9,3875.0,606.2546,606.3145,605.7659,606.2646,3875.0
2022-07-07 14:00:00,607.87,608.0,607.28,608.0,3651.0,606.2347,606.3643,605.6463,606.3643,3651.0
2022-07-07 14:05:00,607.92,608.05,607.69,607.9,1800.0,606.2845,606.4142,606.0552,606.2646,1800.0
2022-07-07 14:10:00,607.76,608.0,607.64,608.0,900.0,606.125,606.3643,606.0053,606.3643,900.0
2022-07-07 14:15:00,608.0,609.01,607.8,609.01,2500.0,606.3643,607.3716,606.1649,607.3716,2500.0
2022-07-07 14:20:00,609.08,609.11,608.64,609.03,1400.0,607.4414,607.4713,607.0026,607.3915,1400.0
2022-07-07 14:25:00,608.92,609.26,608.89,609.25,727.0,607.2818,607.6209,607.2519,607.611,727.0
2022-07-07 14:30:00,609.33,609.5,609.0,609.0,1910.0,607.6907,607.8603,607.3616,607.3616,1910.0
2022-07-07 14:35:00,608.81,609.14,608.78,609.06,836.0,607.1721,607.5013,607.1422,607.4215,836.0
2022-07-07 14:40:00,609.32,609.62,609.22,609.62,2045.0,607.6808,607.98,607.581,607.98,2045.0
2022-07-07 14:45:00,609.51,609.65,609.1,609.16,1595.0,607.8703,608.0099,607.4614,607.5212,1595.0
2022-07-07 14:50:00,608.8,608.8,607.88,607.92,700.0,607.1622,607.1622,606.2446,606.2845,700.0
2022-07-07 14:55:00,607.92,607.92,607.92,607.92,0.0,606.2845,606.2845,606.2845,606.2845,0.0
2022-07-07 15:00:00,607.9,608.75,607.9,608.74,1500.0,606.2646,607.1123,606.2646,607.1023,1500.0
2022-07-07 15:05:00,608.77,608.87,608.44,608.44,1549.0,607.1322,607.232,606.8031,606.8031,1549.0
2022-07-07 15:10:00,608.5,608.64,608.35,608.56,600.0,606.863,607.0026,606.7134,606.9228,600.0
2022-07-07 15:15:00,608.44,608.6,608.29,608.6,1595.0,606.8031,606.9627,606.6535,606.9627,1595.0
2022-07-07 15:20:00,608.45,609.0,608.37,608.6,1500.0,606.8131,607.3616,606.7333,606.9627,1500.0
2022-07-07 15:25:00,608.67,608.99,608.5,608.9,3272.0,607.0325,607.3517,606.863,607.2619,3272.0
2022-07-07 15:30:00,609.0,609.27,608.67,609.11,3600.0,607.3616,607.6309,607.0325,607.4713,3600.0
2022-07-07 15:35:00,609.31,609.63,608.82,608.82,8312.0,607.6708,607.9899,607.1821,607.1821,8312.0
2022-07-07 15:40:00,607.82,609.21,607.59,608.73,17587.0,606.1848,607.5711,605.9554,607.0924,17587.0
2022-07-07 15:45:00,608.79,608.79,607.88,608.09,2127.0,607.1522,607.1522,606.2446,606.4541,2127.0
2022-07-07 15:50:00,608.29,608.29,606.42,607.09,5767.0,606.6535,606.6535,604.7886,605.4568,5767.0
2022-07-07 15:55:00,607.53,608.2,607.24,607.34,13364.0,605.8956,606.5638,605.6064,605.7061,13364.0
2022-07-08 09:30:00,605.58,610.49,604.12,610.49,15626.0,603.9508,608.8476,602.4948,608.8476,15626.0
2022-07-08 09:35:00,611.19,612.61,609.39,612.61,3080.0,609.5457,610.9619,607.7506,610.9619,3080.0
2022-07-08 09:40:00,611.8,612.7,610.85,611.1,3741.0,610.1541,611.0517,609.2067,609.456,3741.0
2022-07-08 09:45:00,612.06,613.92,610.67,613.92,7063.0,610.4134,612.2684,609.0271,612.2684,7063.0
2022-07-08 09:50:00,613.0,614.73,612.53,613.58,7296.0,611.3509,613.0762,610.8821,611.9293,7296.0
2022-07-08 09:55:00,612.24,614.21,611.43,614.21,1200.0,610.5929,612.5576,609.7851,612.5576,1200.0
2022-07-08 10:00:00,614.6,614.6,611.52,612.26,1800.0,612.9466,612.9466,609.8748,610.6129,1800.0
2022-07-08 10:05:00,611.59,611.59,610.51,611.51,3316.0,609.9447,609.9447,608.8676,609.8649,3316.0
2022-07-08 10:10:00,612.38,614.21,612.38,614.07,1100.0,610.7325,612.5576,610.7325,612.418,1100.0
2022-07-08 10:15:00,614.69,615.83,614.52,615.17,1796.0,613.0363,614.1733,612.8668,613.515,1796.0
2022-07-08 10:20:00,614.75,617.1,614.75,617.1,1544.0,613.0962,615.4398,613.0962,615.4398,1544.0
2022-07-08 10:25:00,617.67,618.55,617.5,618.09,2195.0,616.0083,616.8859,615.8388,616.4272,2195.0
2022-07-08 10:30:00,618.23,619.56,618.11,618.12,3138.0,616.5668,617.8932,616.4471,616.4571,3138.0
2022-07-08 10:35:00,618.21,619.09,618.18,618.58,1800.0,616.5468,617.4245,616.5169,616.9159,1800.0
2022-07-08 10:40:00,618.9,619.16,618.64,619.16,805.0,617.235,617.4943,616.9757,617.4943,805.0
2022-07-08 10:45:00,619.99,620.53,619.51,619.51,2449.0,618.3221,618.8606,617.8434,617.8434,2449.0
2022-07-08 10:50:00,619.5,620.26,618.56,620.25,5842.0,617.8334,618.5913,616.8959,618.5814,5842.0
2022-07-08 10:55:00,620.23,620.65,619.89,620.65,1573.0,618.5614,618.9803,618.2223,618.9803,1573.0
2022-07-08 11:00:00,620.63,621.21,619.78,619.89,3167.0,618.9603,619.5388,618.1126,618.2223,3167.0
2022-07-08 11:05:00,619.64,620.02,618.41,618.81,7958.0,617.973,618.352,616.7463,617.1452,7958.0
2022-07-08 11:10:00,618.72,619.06,618.18,618.18,5703.0,617.0555,617.3946,616.5169,616.5169,5703.0
2022-07-08 11:15:00,618.0,618.0,616.98,616.99,2100.0,616.3374,616.3374,615.3202,615.3301,2100.0
2022-07-08 11:20:00,617.32,617.32,616.37,616.38,1000.0,615.6592,615.6592,614.7118,614.7218,1000.0
2022-07-08 11:25:00,616.24,618.01,615.84,616.86,2714.0,614.5821,616.3474,614.1832,615.2005,2714.0
2022-07-08 11:30:00,616.86,617.93,616.47,617.63,2613.0,615.2005,616.2676,614.8115,615.9684,2613.0
2022-07-08 11:35:00,617.34,617.67,617.09,617.67,3002.0,615.6792,616.0083,615.4299,616.0083,3002.0
2022-07-08 11:40:00,617.61,617.82,616.23,616.69,2003.0,615.9485,616.1579,614.5722,615.0309,2003.0
2022-07-08 11:45:00,616.91,617.63,616.0,616.53,2045.0,615.2503,615.9684,614.3428,614.8714,2045.0
2022-07-08 11:50:00,616.73,616.88,615.55,615.55,2197.0,615.0708,615.2204,613.894,613.894,2197.0
2022-07-08 11:55:00,615.39,615.39,615.3,615.3,207.0,613.7344,613.7344,613.6447,613.6447,207.0
2022-07-08 12:00:00,616.11,616.4,616.11,616.4,200.0,614.4525,614.7417,614.4525,614.7417,200.0
2022-07-08 12:05:00,616.09,616.47,615.48,615.62,2225.0,614.4326,614.8115,613.8242,613.9638,2225.0
2022-07-08 12:10:00,615.37,616.43,615.36,616.36,600.0,613.7145,614.7716,613.7045,614.7018,600.0
2022-07-08 12:15:00,616.52,617.4,616.52,617.4,1205.0,614.8614,615.739,614.8614,615.739,1205.0
2022-07-08 12:20:00,617.5,618.07,617.49,617.66,800.0,615.8388,616.4072,615.8288,615.9983,800.0
2022-07-08 12:25:00,617.76,619.02,617.27,618.66,3000.0,616.0981,617.3547,615.6094,616.9956,3000.0
2022-07-08 12:30:00,618.5,618.5,617.66,618.05,800.0,616.8361,616.8361,615.9983,616.3873,800.0
2022-07-08 12:35:00,618.46,618.88,618.19,618.75,2793.0,616.7962,617.215,616.5269,617.0854,2793.0
2022-07-08 12:40:00,618.95,618.95,618.55,618.7,608.0,617.2849,617.2849,616.8859,617.0355,608.0
2022-07-08 12:45:00,618.5,618.5,617.87,618.44,1627.0,616.8361,616.8361,616.2078,616.7762,1627.0
2022-07-08 12:50:00,617.85,617.85,617.63,617.63,600.0,616.1878,616.1878,615.9684,615.9684,600.0
2022-07-08 12:55:00,617.2,618.36,617.2,617.48,2115.0,615.5396,616.6964,615.5396,615.8188,2115.0
2022-07-08 13:00:00,617.71,617.81,617.09,617.09,1364.0,616.0482,616.1479,615.4299,615.4299,1364.0
2022-07-08 13:05:00,617.35,617.41,616.94,616.94,505.0,615.6892,615.749,615.2803,615.2803,505.0
2022-07-08 13:10:00,617.53,617.78,616.73,616.73,500.0,615.8687,616.118,615.0708,615.0708,500.0
2022-07-08 13:15:00,616.32,616.53,616.32,616.41,300.0,614.6619,614.8714,614.6619,614.7517,300.0
2022-07-08 13:20:00,616.55,616.85,615.49,615.63,2712.0,614.8913,615.1905,613.8342,613.9738,2712.0
2022-07-08 13:25:00,615.47,616.99,615.47,616.75,2349.0,613.8142,615.3301,613.8142,615.0908,2349.0
2022-07-08 13:30:00,617.01,617.27,616.06,616.78,3133.0,615.3501,615.6094,614.4026,615.1207,3133.0
2022-07-08 13:35:00,616.93,617.69,616.61,617.48,2266.0,615.2703,616.0282,614.9512,615.8188,2266.0
2022-07-08 13:40:00,617.48,618.07,617.2,617.45,2200.0,615.8188,616.4072,615.5396,615.7889,2200.0
2022-07-08 13:45:00,617.06,618.56,617.06,618.56,1760.0,615.3999,616.8959,615.3999,616.8959,1760.0
2022-07-08 13:50:00,617.91,618.96,617.77,618.96,2161.0,616.2477,617.2948,616.108,617.2948,2161.0
2022-07-08 13:55:00,618.71,619.47,618.71,619.13,2306.0,617.0455,617.8035,617.0455,617.4644,2306.0
2022-07-08 14:00:00,619.26,620.42,618.84,620.12,3903.0,617.594,618.7509,617.1752,618.4517,3903.0
2022-07-08 14:05:00,620.57,620.57,619.71,619.88,1400.0,618.9005,618.9005,618.0428,618.2124,1400.0
2022-07-08 14:10:00,619.64,620.41,619.64,620.41,1400.0,617.973,618.7409,617.973,618.7409,1400.0
2022-07-08 14:15:00,620.39,620.89,620.31,620.88,2773.0,618.721,619.2196,618.6412,619.2097,2773.0
2022-07-08 14:20:00,620.75,622.53,620.66,622.53,4504.0,619.08,620.8552,618.9903,620.8552,4504.0
2022-07-08 14:25:00,622.46,622.79,622.15,622.79,2378.0,620.7854,621.1145,620.4763,621.1145,2378.0
2022-07-08 14:30:00,622.75,622.93,622.4,622.91,3394.0,621.0746,621.2542,620.7256,621.2342,3394.0
2022-07-08 14:35:00,622.95,623.54,622.59,622.59,2019.0,621.2741,621.8625,620.9151,620.9151,2019.0
2022-07-08 14:40:00,622.57,623.47,622.57,623.3,2504.0,620.8951,621.7927,620.8951,621.6232,2504.0
2022-07-08 14:45:00,623.48,623.48,621.9,621.92,1800.0,621.8027,621.8027,620.2269,620.2469,1800.0
2022-07-08 14:50:00,622.08,622.83,621.57,621.71,3490.0,620.4064,621.1544,619.8978,620.0374,3490.0
2022-07-08 14:55:00,621.33,622.82,621.33,622.71,2712.0,619.6585,621.1444,619.6585,621.0347,2712.0
2022-07-08 15:00:00,622.42,623.14,622.42,622.91,2281.0,620.7455,621.4636,620.7455,621.2342,2281.0
2022-07-08 15:05:00,622.91,624.43,622.9,623.65,5417.0,621.2342,622.7501,621.2242,621.9722,5417.0
2022-07-08 15:10:00,623.63,624.46,623.63,624.36,3084.0,621.9523,622.78,621.9523,622.6803,3084.0
2022-07-08 15:15:00,624.17,624.24,623.64,623.95,1300.0,622.4908,622.5606,621.9622,622.2714,1300.0
2022-07-08 15:20:00,623.89,624.48,623.64,623.9,7763.0,622.2116,622.8,621.9622,622.2215,7763.0
2022-07-08 15:25:00,623.58,624.06,623.42,623.65,2145.0,621.9024,622.3811,621.7428,621.9722,2145.0
2022-07-08 15:30:00,623.42,623.42,622.4,622.55,3723.0,621.7428,621.7428,620.7256,620.8752,3723.0
2022-07-08 15:35:00,622.72,623.35,621.77,622.05,2942.0,621.0447,621.673,620.0973,620.3765,2942.0
2022-07-08 15:40:00,622.13,622.95,622.13,622.77,3816.0,620.4563,621.2741,620.4563,621.0946,3816.0
2022-07-08 15:45:00,622.7,622.88,621.08,621.35,8224.0,621.0248,621.2043,619.4091,619.6784,8224.0
2022-07-08 15:50:00,621.38,622.0,620.46,621.49,6157.0,619.7083,620.3267,618.7908,619.818,6157.0
2022-07-08 15:55:00,621.6,622.47,621.1,621.57,16646.0,619.9277,620.7954,619.4291,619.8978,16646.0
2022-07-11 09:30:00,616.03,618.31,615.55,616.68,8157.0,614.3727,616.6466,613.894,615.021,8157.0
2022-07-11 09:35:00,615.61,616.65,614.22,615.27,1851.0,613.9538,614.991,612.5676,613.6148,1851.0
2022-07-11 09:40:00,615.82,617.02,613.94,616.68,2240.0,614.1633,615.3601,612.2883,615.021,2240.0
2022-07-11 09:45:00,618.83,619.75,618.83,619.74,1005.0,617.1652,618.0827,617.1652,618.0727,1005.0
2022-07-11 09:50:00,618.37,619.08,618.37,619.08,548.0,616.7064,617.4145,616.7064,617.4145,548.0
2022-07-11 09:55:00,618.03,618.77,616.74,617.55,1703.0,616.3673,617.1053,615.0808,615.8886,1703.0
2022-07-11 10:00:00,617.05,618.55,617.0,618.12,700.0,615.39,616.8859,615.3401,616.4571,700.0
2022-07-11 10:05:00,619.52,620.64,619.52,620.31,919.0,617.8533,618.9703,617.8533,618.6412,919.0
2022-07-11 10:10:00,619.83,620.33,619.07,619.09,1614.0,618.1625,618.6611,617.4045,617.4245,1614.0
2022-07-11 10:15:00,618.98,619.6,617.62,617.62,700.0,617.3148,617.9331,615.9584,615.9584,700.0
2022-07-11 10:20:00,617.15,617.75,616.91,617.75,1170.0,615.4897,616.0881,615.2503,616.0881,1170.0
2022-07-11 10:25:00,617.94,618.38,617.94,618.38,729.0,616.2776,616.7164,616.2776,616.7164,729.0
2022-07-11 10:30:00,618.26,620.1,618.26,619.52,856.0,616.5967,618.4318,616.5967,617.8533,856.0
2022-07-11 10:35:00,618.83,619.44,618.5,619.07,1800.0,617.1652,617.7735,616.8361,617.4045,1800.0
2022-07-11 10:40:00,618.98,619.32,618.98,619.32,400.0,617.3148,617.6539,617.3148,617.6539,400.0
2022-07-11 10:45:00,619.49,619.81,619.24,619.81,1385.0,617.8234,618.1425,617.5741,618.1425,1385.0
2022-07-11 10:50:00,619.93,620.0,619.13,619.13,1295.0,618.2622,618.332,617.4644,617.4644,1295.0
2022-07-11 10:55:00,619.27,619.4,619.13,619.13,580.0,617.604,617.7336,617.4644,617.4644,580.0
2022-07-11 11:00:00,619.1,619.69,619.1,619.42,1547.0,617.4345,618.0229,617.4345,617.7536,1547.0
2022-07-11 11:05:00,619.52,619.8,619.52,619.63,1004.0,617.8533,618.1326,617.8533,617.963,1004.0
2022-07-11 11:10:00,619.59,619.74,618.61,618.62,1300.0,617.9231,618.0727,616.9458,616.9557,1300.0
2022-07-11 11:15:00,618.37,618.7,618.37,618.7,400.0,616.7064,617.0355,616.7064,617.0355,400.0
2022-07-11 11:20:00,618.5,618.78,618.5,618.78,300.0,616.8361,617.1153,616.8361,617.1153,300.0
2022-07-11 11:25:00,618.98,618.98,618.29,618.29,2026.0,617.3148,617.3148,616.6266,616.6266,2026.0
2022-07-11 11:30:00,618.18,618.18,617.07,617.07,1823.0,616.5169,616.5169,615.4099,615.4099,1823.0
2022-07-11 11:35:00,616.84,617.66,616.84,617.53,1638.0,615.1805,615.9983,615.1805,615.8687,1638.0
2022-07-11 11:40:00,618.17,618.17,616.47,617.15,1299.0,616.507,616.507,614.8115,615.4897,1299.0
2022-07-11 11:45:00,617.15,617.15,617.15,617.15,0.0,615.4897,615.4897,615.4897,615.4897,0.0
2022-07-11 11:50:00,616.26,616.29,615.81,616.29,1000.0,614.6021,614.632,614.1533,614.632,1000.0
2022-07-11 11:55:00,616.67,617.31,616.67,616.95,400.0,615.011,615.6493,615.011,615.2902,400.0
2022-07-11 12:00:00,617.02,617.02,616.94,616.97,700.0,615.3601,615.3601,615.2803,615.3102,700.0
2022-07-11 12:05:00,617.43,617.43,617.3,617.35,800.0,615.7689,615.7689,615.6393,615.6892,800.0
2022-07-11 12:10:00,617.61,617.61,616.92,616.98,1600.0,615.9485,615.9485,615.2603,615.3202,1600.0
2022-07-11 12:15:00,616.86,617.79,616.78,617.79,1406.0,615.2005,616.128,615.1207,616.128,1406.0
2022-07-11 12:20:00,617.77,618.4,617.77,618.4,1020.0,616.108,616.7363,616.108,616.7363,1020.0
2022-07-11 12:25:00,618.51,618.51,618.51,618.51,100.0,616.846,616.846,616.846,616.846,100.0
2022-07-11 12:30:00,618.56,618.56,618.25,618.25,900.0,616.8959,616.8959,616.5867,616.5867,900.0
2022-07-11 12:35:00,618.59,618.59,618.27,618.27,712.0,616.9258,616.9258,616.6067,616.6067,712.0
2022-07-11 12:40:00,618.2,618.2,615.76,616.13,2100.0,616.5369,616.5369,614.1034,614.4724,2100.0
2022-07-11 12:45:00,616.48,616.53,616.33,616.52,592.0,614.8215,614.8714,614.6719,614.8614,592.0
2022-07-11 12:50:00,616.82,616.82,616.23,616.23,869.0,615.1606,615.1606,614.5722,614.5722,869.0
2022-07-11 12:55:00,616.72,616.72,616.06,616.07,1150.0,615.0609,615.0609,614.4026,614.4126,1150.0
2022-07-11 13:00:00,616.31,616.98,616.31,616.81,770.0,614.652,615.3202,614.652,615.1506,770.0
2022-07-11 13:05:00,616.65,617.0,616.52,616.74,900.0,614.991,615.3401,614.8614,615.0808,900.0
2022-07-11 13:10:00,616.82,617.18,616.82,616.93,858.0,615.1606,615.5196,615.1606,615.2703,858.0
2022-07-11 13:15:00,617.03,617.05,617.03,617.05,300.0,615.37,615.39,615.37,615.39,300.0
2022-07-11 13:20:00,617.7,617.98,617.7,617.98,200.0,616.0382,616.3175,616.0382,616.3175,200.0
2022-07-11 13:25:00,617.86,618.02,617.84,618.01,300.0,616.1978,616.3574,616.1778,616.3474,300.0
2022-07-11 13:30:00,617.92,618.05,617.85,618.05,1160.0,616.2576,616.3873,616.1878,616.3873,1160.0
2022-07-11 13:35:00,618.1,619.0,618.01,618.98,2000.0,616.4371,617.3347,616.3474,617.3148,2000.0
2022-07-11 13:40:00,618.99,618.99,618.49,618.49,1124.0,617.3248,617.3248,616.8261,616.8261,1124.0
2022-07-11 13:45:00,619.54,619.54,618.73,618.73,313.0,617.8733,617.8733,617.0655,617.0655,313.0
2022-07-11 13:50:00,618.69,619.04,618.38,619.04,1465.0,617.0256,617.3746,616.7164,617.3746,1465.0
2022-07-11 13:55:00,619.49,619.49,618.94,619.21,300.0,617.8234,617.8234,617.2749,617.5442,300.0
2022-07-11 14:00:00,619.22,619.23,618.66,618.93,2125.0,617.5541,617.5641,616.9956,617.2649,2125.0
2022-07-11 14:05:00,618.41,618.41,617.66,617.83,1580.0,616.7463,616.7463,615.9983,616.1679,1580.0
2022-07-11 14:10:00,617.73,617.8,617.38,617.41,900.0,616.0681,616.138,615.7191,615.749,900.0
2022-07-11 14:15:00,618.2,618.2,617.93,617.95,529.0,616.5369,616.5369,616.2676,616.2875,529.0
2022-07-11 14:20:00,617.99,618.25,617.89,617.97,1000.0,616.3274,616.5867,616.2277,616.3075,1000.0
2022-07-11 14:25:00,617.95,618.57,617.95,618.36,1300.0,616.2875,616.9059,616.2875,616.6964,1300.0
2022-07-11 14:30:00,618.16,618.16,617.82,617.99,1798.0,616.497,616.497,616.1579,616.3274,1798.0
2022-07-11 14:35:00,617.99,617.99,617.99,617.99,0.0,616.3274,616.3274,616.3274,616.3274,0.0
2022-07-11 14:40:00,618.0,618.87,618.0,618.71,1302.0,616.3374,617.2051,616.3374,617.0455,1302.0
2022-07-11 14:45:00,618.81,619.02,618.8,619.01,310.0,617.1452,617.3547,617.1353,617.3447,310.0
2022-07-11 14:50:00,618.78,618.81,618.19,618.52,2300.0,617.1153,617.1452,616.5269,616.856,2300.0
2022-07-11 14:55:00,618.68,618.68,618.09,618.09,600.0,617.0156,617.0156,616.4272,616.4272,600.0
2022-07-11 15:00:00,618.03,618.07,616.36,616.37,1100.0,616.3673,616.4072,614.7018,614.7118,1100.0
2022-07-11 15:05:00,616.3,616.36,615.91,615.96,1250.0,614.642,614.7018,614.253,614.3029,1250.0
2022-07-11 15:10:00,615.99,616.69,615.98,616.69,2410.0,614.3328,615.0309,614.3228,615.0309,2410.0
2022-07-11 15:15:00,616.69,616.78,616.35,616.42,1700.0,615.0309,615.1207,614.6919,614.7617,1700.0
2022-07-11 15:20:00,616.5,616.5,615.61,615.61,1500.0,614.8415,614.8415,613.9538,613.9538,1500.0
2022-07-11 15:25:00,615.72,615.72,615.04,615.56,1125.0,614.0635,614.0635,613.3854,613.904,1125.0
2022-07-11 15:30:00,614.97,615.52,614.97,615.23,700.0,613.3156,613.8641,613.3156,613.5749,700.0
2022-07-11 15:35:00,614.95,614.98,614.41,614.97,1285.0,613.2956,613.3255,612.7571,613.3156,1285.0
2022-07-11 15:40:00,615.04,616.2,615.04,616.06,2941.0,613.3854,614.5423,613.3854,614.4026,2941.0
2022-07-11 15:45:00,616.06,616.14,615.42,615.43,2401.0,614.4026,614.4824,613.7644,613.7743,2401.0
2022-07-11 15:50:00,615.0,615.34,613.89,613.89,5926.0,613.3455,613.6846,612.2385,612.2385,5926.0
2022-07-11 15:55:00,613.84,614.74,613.69,614.51,16652.0,612.1886,613.0862,612.039,612.8568,16652.0
2022-07-12 09:30:00,619.09,619.29,616.0,619.29,9239.0,617.4245,617.6239,614.3428,617.6239,9239.0
2022-07-12 09:35:00,617.98,620.0,617.45,618.89,3868.0,616.3175,618.332,615.7889,617.225,3868.0
2022-07-12 09:40:00,619.43,619.89,614.03,614.03,3217.0,617.7636,618.2223,612.3781,612.3781,3217.0
2022-07-12 09:45:00,614.7,615.51,612.39,612.85,1100.0,613.0463,613.8541,610.7425,611.2013,1100.0
2022-07-12 09:50:00,611.35,611.51,610.4,611.22,1328.0,609.7053,609.8649,608.7579,609.5757,1328.0
2022-07-12 09:55:00,611.49,612.08,610.49,612.08,616.0,609.8449,610.4333,608.8476,610.4333,616.0
2022-07-12 10:00:00,611.13,611.13,608.27,608.33,1325.0,609.4859,609.4859,606.6336,606.6934,1325.0
2022-07-12 10:05:00,607.37,607.37,607.37,607.37,428.0,605.736,605.736,605.736,605.736,428.0
2022-07-12 10:10:00,607.28,607.28,605.53,606.6,2064.0,605.6463,605.6463,603.901,604.9681,2064.0
2022-07-12 10:15:00,606.79,606.83,605.03,605.03,1645.0,605.1576,605.1975,603.4023,603.4023,1645.0
2022-07-12 10:20:00,605.51,606.91,605.51,606.67,1000.0,603.881,605.2772,603.881,605.0379,1000.0
2022-07-12 10:25:00,608.44,608.44,607.3,607.3,1200.0,606.8031,606.8031,605.6662,605.6662,1200.0
2022-07-12 10:30:00,607.3,607.3,607.3,607.3,0.0,605.6662,605.6662,605.6662,605.6662,0.0
2022-07-12 10:35:00,608.87,609.15,607.77,609.15,1683.0,607.232,607.5112,606.1349,607.5112,1683.0
2022-07-12 10:40:00,610.81,610.86,610.01,610.02,600.0,609.1668,609.2166,608.3689,608.3789,600.0
2022-07-12 10:45:00,610.11,611.04,609.83,609.92,1522.0,608.4686,609.3961,608.1894,608.2792,1522.0
2022-07-12 10:50:00,609.83,610.1,609.26,609.58,3951.0,608.1894,608.4587,607.6209,607.9401,3951.0
2022-07-12 10:55:00,610.16,610.24,609.6,609.6,1363.0,608.5185,608.5983,607.96,607.96,1363.0
2022-07-12 11:00:00,609.99,611.69,609.43,611.6,2209.0,608.349,610.0444,607.7905,609.9546,2209.0
2022-07-12 11:05:00,611.86,612.73,611.86,612.73,729.0,610.2139,611.0816,610.2139,611.0816,729.0
2022-07-12 11:10:00,613.42,614.7,613.42,614.7,859.0,611.7697,613.0463,611.7697,613.0463,859.0
2022-07-12 11:15:00,614.41,614.54,613.58,614.53,1261.0,612.7571,612.8867,611.9293,612.8768,1261.0
2022-07-12 11:20:00,613.7,614.74,613.42,614.74,1775.0,612.049,613.0862,611.7697,613.0862,1775.0
2022-07-12 11:25:00,614.4,615.29,614.36,615.12,800.0,612.7471,613.6347,612.7072,613.4652,800.0
2022-07-12 11:30:00,616.44,616.61,615.65,615.65,2700.0,614.7816,614.9512,613.9937,613.9937,2700.0
2022-07-12 11:35:00,614.79,614.79,614.79,614.79,100.0,613.1361,613.1361,613.1361,613.1361,100.0
2022-07-12 11:40:00,614.06,614.43,612.91,612.91,1602.0,612.408,612.777,611.2611,611.2611,1602.0
2022-07-12 11:45:00,612.83,613.14,612.35,613.14,1100.0,611.1813,611.4905,610.7026,611.4905,1100.0
2022-07-12 11:50:00,612.88,612.9,612.66,612.86,1100.0,611.2312,611.2511,611.0118,611.2112,1100.0
2022-07-12 11:55:00,612.86,614.11,612.86,614.11,1132.0,611.2112,612.4579,611.2112,612.4579,1132.0
2022-07-12 12:00:00,614.39,615.08,614.39,615.03,1681.0,612.7371,613.4253,612.7371,613.3754,1681.0
2022-07-12 12:05:00,614.95,615.16,614.08,614.08,712.0,613.2956,613.5051,612.428,612.428,712.0
2022-07-12 12:10:00,614.14,615.01,613.92,613.92,1337.0,612.4878,613.3555,612.2684,612.2684,1337.0
2022-07-12 12:15:00,614.37,614.37,613.34,613.93,11714.0,612.7172,612.7172,611.69,612.2784,11714.0
2022-07-12 12:20:00,614.29,614.32,613.75,614.08,2010.0,612.6374,612.6673,612.0988,612.428,2010.0
2022-07-12 12:25:00,613.68,614.86,613.49,614.86,1310.0,612.029,613.2059,611.8395,613.2059,1310.0
2022-07-12 12:30:00,614.92,615.1,614.42,614.98,600.0,613.2657,613.4452,612.767,613.3255,600.0
2022-07-12 12:35:00,614.91,615.45,614.88,615.29,2741.0,613.2557,613.7943,613.2258,613.6347,2741.0
2022-07-12 12:40:00,614.77,614.77,614.77,614.77,100.0,613.1161,613.1161,613.1161,613.1161,100.0
2022-07-12 12:45:00,615.22,615.22,615.22,615.22,424.0,613.5649,613.5649,613.5649,613.5649,424.0
2022-07-12 12:50:00,615.07,615.89,615.07,615.71,1100.0,613.4153,614.2331,613.4153,614.0536,1100.0
2022-07-12 12:55:00,615.34,615.86,615.34,615.77,2500.0,613.6846,614.2032,613.6846,614.1134,2500.0
2022-07-12 13:00:00,615.87,615.87,614.96,615.08,1100.0,614.2131,614.2131,613.3056,613.4253,1100.0
2022-07-12 13:05:00,614.71,615.28,614.67,615.09,900.0,613.0563,613.6247,613.0164,613.4352,900.0
2022-07-12 13:10:00,614.84,615.01,614.34,615.01,2055.0,613.1859,613.3555,612.6873,613.3555,2055.0
2022-07-12 13:15:00,614.76,615.08,614.53,614.55,1500.0,613.1061,613.4253,612.8768,612.8967,1500.0
2022-07-12 13:20:00,614.86,614.86,614.51,614.51,510.0,613.2059,613.2059,612.8568,612.8568,510.0
2022-07-12 13:25:00,614.73,615.6,614.73,615.47,300.0,613.0762,613.9439,613.0762,613.8142,300.0
2022-07-12 13:30:00,615.24,615.52,615.15,615.15,500.0,613.5848,613.8641,613.4951,613.4951,500.0
2022-07-12 13:35:00,615.02,615.4,615.02,615.36,647.0,613.3654,613.7444,613.3654,613.7045,647.0
2022-07-12 13:40:00,615.34,615.34,615.05,615.05,1000.0,613.6846,613.6846,613.3954,613.3954,1000.0
2022-07-12 13:45:00,615.21,615.21,614.68,614.68,800.0,613.5549,613.5549,613.0263,613.0263,800.0
2022-07-12 13:50:00,614.29,614.73,614.29,614.4,1282.0,612.6374,613.0762,612.6374,612.7471,1282.0
2022-07-12 13:55:00,614.23,614.23,613.65,614.02,700.0,612.5776,612.5776,611.9991,612.3681,700.0
2022-07-12 14:00:00,614.04,614.04,612.89,612.89,800.0,612.3881,612.3881,611.2412,611.2412,800.0
2022-07-12 14:05:00,612.68,612.68,612.34,612.34,300.0,611.0317,611.0317,610.6926,610.6926,300.0
2022-07-12 14:10:00,612.38,612.95,612.26,612.95,1210.0,610.7325,611.301,610.6129,611.301,1210.0
2022-07-12 14:15:00,612.91,613.2,612.82,612.91,800.0,611.2611,611.5503,611.1714,611.2611,800.0
2022-07-12 14:20:00,613.0,613.07,612.45,612.71,1417.0,611.3509,611.4207,610.8023,611.0616,1417.0
2022-07-12 14:25:00,612.71,613.38,612.58,613.38,900.0,611.0616,611.7298,610.932,611.7298,900.0
2022-07-12 14:30:00,613.29,614.02,613.22,614.02,774.0,611.6401,612.3681,611.5703,612.3681,774.0
2022-07-12 14:35:00,614.11,614.5,613.96,614.5,2300.0,612.4579,612.8468,612.3083,612.8468,2300.0
2022-07-12 14:40:00,614.36,614.36,613.97,613.97,400.0,612.7072,612.7072,612.3183,612.3183,400.0
2022-07-12 14:45:00,614.42,614.42,614.12,614.4,900.0,612.767,612.767,612.4679,612.7471,900.0
2022-07-12 14:50:00,614.17,614.17,613.57,613.57,400.0,612.5177,612.5177,611.9193,611.9193,400.0
2022-07-12 14:55:00,613.57,613.66,613.39,613.4,1051.0,611.9193,612.0091,611.7398,611.7498,1051.0
2022-07-12 15:00:00,613.38,613.38,612.3,612.3,1584.0,611.7298,611.7298,610.6527,610.6527,1584.0
2022-07-12 15:05:00,611.87,611.88,611.53,611.53,563.0,610.2239,610.2339,609.8848,609.8848,563.0
2022-07-12 15:10:00,610.97,611.3,610.59,611.3,1189.0,609.3263,609.6554,608.9473,609.6554,1189.0
2022-07-12 15:15:00,611.64,611.86,611.31,611.53,1404.0,609.9945,610.2139,609.6654,609.8848,1404.0
2022-07-12 15:20:00,611.73,611.73,610.42,610.43,1600.0,610.0843,610.0843,608.7778,608.7878,1600.0
2022-07-12 15:25:00,609.91,610.69,609.9,610.0,1719.0,608.2692,609.0471,608.2592,608.3589,1719.0
2022-07-12 15:30:00,609.88,609.88,608.97,609.08,3510.0,608.2393,608.2393,607.3317,607.4414,3510.0
2022-07-12 15:35:00,608.65,608.89,608.39,608.88,1000.0,607.0126,607.2519,606.7533,607.242,1000.0
2022-07-12 15:40:00,608.59,608.88,607.89,608.88,1578.0,606.9527,607.242,606.2546,607.242,1578.0
2022-07-12 15:45:00,609.43,611.15,609.43,610.94,2688.0,607.7905,609.5058,607.7905,609.2964,2688.0
2022-07-12 15:50:00,610.71,611.7,610.02,610.58,7198.0,609.067,610.0544,608.3789,608.9374,7198.0
2022-07-12 15:55:00,610.99,611.02,609.8,610.09,11301.0,609.3463,609.3762,608.1595,608.4487,11301.0
2022-07-13 09:30:00,599.07,609.36,597.85,609.36,6828.0,597.4583,607.7207,596.2416,607.7207,6828.0
2022-07-13 09:35:00,607.89,613.82,607.37,613.82,1223.0,606.2546,612.1687,605.736,612.1687,1223.0
2022-07-13 09:40:00,613.64,613.65,608.89,610.1,5665.0,611.9891,611.9991,607.2519,608.4587,5665.0
2022-07-13 09:45:00,609.83,610.57,608.56,609.92,1000.0,608.1894,608.9274,606.9228,608.2792,1000.0
2022-07-13 09:50:00,609.01,609.01,606.8,608.19,1200.0,607.3716,607.3716,605.1675,606.5538,1200.0
2022-07-13 09:55:00,607.49,609.64,607.45,609.47,3128.0,605.8557,607.9999,605.8158,607.8304,3128.0
2022-07-13 10:00:00,608.6,608.88,605.9,605.9,4600.0,606.9627,607.242,604.27,604.27,4600.0
2022-07-13 10:05:00,605.71,605.71,603.0,603.2,5308.0,604.0805,604.0805,601.3778,601.5772,5308.0
2022-07-13 10:10:00,602.7,603.1,601.14,602.75,1700.0,601.0786,601.4775,599.5228,601.1284,1700.0
2022-07-13 10:15:00,602.31,604.09,600.7,600.7,4320.0,600.6896,602.4648,599.084,599.084,4320.0
2022-07-13 10:20:00,600.25,602.2,600.24,601.8,2492.0,598.6352,600.5799,598.6252,600.181,2492.0
2022-07-13 10:25:00,601.89,602.99,601.89,602.89,404.0,600.2708,601.3678,600.2708,601.2681,404.0
2022-07-13 10:30:00,603.65,605.88,603.65,605.08,2158.0,602.026,604.25,602.026,603.4522,2158.0
2022-07-13 10:35:00,606.33,607.82,606.3,607.75,900.0,604.6988,606.1848,604.6689,606.115,900.0
2022-07-13 10:40:00,608.18,610.44,608.18,610.22,1908.0,606.5438,608.7978,606.5438,608.5783,1908.0
2022-07-13 10:45:00,610.73,611.69,610.37,610.87,1780.0,609.087,610.0444,608.7279,609.2266,1780.0
2022-07-13 10:50:00,610.56,611.92,610.56,611.92,900.0,608.9174,610.2738,608.9174,610.2738,900.0
2022-07-13 10:55:00,611.83,611.83,610.79,611.0,1940.0,610.184,610.184,609.1468,609.3562,1940.0
2022-07-13 11:00:00,611.4,611.4,610.91,610.91,249.0,609.7552,609.7552,609.2665,609.2665,249.0
2022-07-13 11:05:00,611.47,611.69,610.06,610.58,2300.0,609.825,610.0444,608.4188,608.9374,2300.0
2022-07-13 11:10:00,610.06,610.86,608.65,610.86,1802.0,608.4188,609.2166,607.0126,609.2166,1802.0
2022-07-13 11:15:00,610.91,611.33,609.72,609.72,2898.0,609.2665,609.6854,608.0797,608.0797,2898.0
2022-07-13 11:20:00,609.38,609.38,607.84,607.85,600.0,607.7406,607.7406,606.2047,606.2147,600.0
2022-07-13 11:25:00,607.26,607.26,605.8,605.91,3562.0,605.6263,605.6263,604.1702,604.2799,3562.0
2022-07-13 11:30:00,606.15,606.15,604.1,604.1,2890.0,604.5193,604.5193,602.4748,602.4748,2890.0
2022-07-13 11:35:00,604.1,605.1,603.55,605.1,3100.0,602.4748,603.4721,601.9263,603.4721,3100.0
2022-07-13 11:40:00,605.09,605.09,603.61,603.61,1000.0,603.4621,603.4621,601.9861,601.9861,1000.0
2022-07-13 11:45:00,603.73,603.73,602.83,603.15,600.0,602.1058,602.1058,601.2082,601.5274,600.0
2022-07-13 11:50:00,605.51,605.96,605.51,605.89,300.0,603.881,604.3298,603.881,604.26,300.0
2022-07-13 11:55:00,605.68,605.88,605.27,605.27,1145.0,604.0506,604.25,603.6417,603.6417,1145.0
2022-07-13 12:00:00,606.03,607.2,605.29,606.49,700.0,604.3996,605.5665,603.6616,604.8584,700.0
2022-07-13 12:05:00,607.18,607.32,607.18,607.31,244.0,605.5465,605.6861,605.5465,605.6762,244.0
2022-07-13 12:10:00,607.06,607.06,606.57,606.57,400.0,605.4268,605.4268,604.9382,604.9382,400.0
2022-07-13 12:15:00,606.59,606.69,606.2,606.2,1439.0,604.9581,605.0578,604.5692,604.5692,1439.0
2022-07-13 12:20:00,606.95,608.51,606.95,608.45,400.0,605.3171,606.8729,605.3171,606.8131,400.0
2022-07-13 12:25:00,608.26,608.64,607.88,608.63,700.0,606.6236,607.0026,606.2446,606.9926,700.0
2022-07-13 12:30:00,608.35,609.22,608.35,609.22,629.0,606.7134,607.581,606.7134,607.581,629.0
2022-07-13 12:35:00,608.63,608.63,607.95,607.95,449.0,606.9926,606.9926,606.3145,606.3145,449.0
2022-07-13 12:40:00,608.67,608.67,608.3,608.3,200.0,607.0325,607.0325,606.6635,606.6635,200.0
2022-07-13 12:45:00,608.32,608.71,608.32,608.71,1043.0,606.6835,607.0724,606.6835,607.0724,1043.0
2022-07-13 12:50:00,608.82,610.58,608.82,610.45,1838.0,607.1821,608.9374,607.1821,608.8077,1838.0
2022-07-13 12:55:00,610.23,610.58,609.9,610.58,1890.0,608.5883,608.9374,608.2592,608.9374,1890.0
2022-07-13 13:00:00,610.37,611.34,610.37,610.88,3400.0,608.7279,609.6953,608.7279,609.2366,3400.0
2022-07-13 13:05:00,610.98,610.98,610.23,610.29,1500.0,609.3363,609.3363,608.5883,608.6482,1500.0
2022-07-13 13:10:00,610.18,611.16,610.17,611.16,1265.0,608.5385,609.5158,608.5285,609.5158,1265.0
2022-07-13 13:15:00,611.15,611.16,610.36,610.36,500.0,609.5058,609.5158,608.718,608.718,500.0
2022-07-13 13:20:00,610.25,610.25,609.73,610.23,1600.0,608.6083,608.6083,608.0897,608.5883,1600.0
2022-07-13 13:25:00,610.22,610.22,609.28,609.39,900.0,608.5783,608.5783,607.6409,607.7506,900.0
2022-07-13 13:30:00,609.31,609.31,608.57,608.57,1132.0,607.6708,607.6708,606.9328,606.9328,1132.0
2022-07-13 13:35:00,608.58,608.58,607.97,608.23,1177.0,606.9428,606.9428,606.3344,606.5937,1177.0
2022-07-13 13:40:00,607.53,608.05,607.42,607.76,1880.0,605.8956,606.4142,605.7859,606.125,1880.0
2022-07-13 13:45:00,608.2,608.84,608.01,608.84,1200.0,606.5638,607.2021,606.3743,607.2021,1200.0
2022-07-13 13:50:00,609.21,609.22,608.33,608.94,800.0,607.5711,607.581,606.6934,607.3018,800.0
2022-07-13 13:55:00,608.33,608.98,608.32,608.98,500.0,606.6934,607.3417,606.6835,607.3417,500.0
2022-07-13 14:00:00,608.52,608.52,604.65,604.95,4982.0,606.8829,606.8829,603.0233,603.3225,4982.0
2022-07-13 14:05:00,605.2,605.92,605.19,605.39,1300.0,603.5719,604.2899,603.5619,603.7613,1300.0
2022-07-13 14:10:00,605.64,606.52,605.48,606.51,1917.0,604.0107,604.8883,603.8511,604.8783,1917.0
2022-07-13 14:15:00,606.19,606.36,605.52,606.07,3100.0,604.5592,604.7287,603.891,604.4395,3100.0
2022-07-13 14:20:00,605.81,607.0,605.81,607.0,1528.0,604.1802,605.367,604.1802,605.367,1528.0
2022-07-13 14:25:00,606.88,607.24,606.63,606.63,2943.0,605.2473,605.6064,604.998,604.998,2943.0
2022-07-13 14:30:00,606.89,607.35,606.83,607.26,2100.0,605.2573,605.7161,605.1975,605.6263,2100.0
2022-07-13 14:35:00,606.98,607.66,606.94,607.66,1100.0,605.3471,606.0252,605.3072,606.0252,1100.0
2022-07-13 14:40:00,607.85,608.16,607.52,608.16,2617.0,606.2147,606.5239,605.8856,606.5239,2617.0
2022-07-13 14:45:00,607.97,608.11,607.51,607.51,1403.0,606.3344,606.474,605.8756,605.8756,1403.0
2022-07-13 14:50:00,607.65,608.0,607.56,607.59,1200.0,606.0153,606.3643,605.9255,605.9554,1200.0
2022-07-13 14:55:00,607.42,607.58,606.49,607.36,2598.0,605.7859,605.9454,604.8584,605.726,2598.0
2022-07-13 15:00:00,607.44,607.44,606.5,606.9,485.0,605.8058,605.8058,604.8684,605.2673,485.0
2022-07-13 15:05:00,606.71,606.71,605.57,605.9,1199.0,605.0778,605.0778,603.9409,604.27,1199.0
2022-07-13 15:10:00,606.11,606.84,606.03,606.77,1500.0,604.4794,605.2074,604.3996,605.1376,1500.0
2022-07-13 15:15:00,606.66,606.71,606.31,606.71,1421.0,605.0279,605.0778,604.6789,605.0778,1421.0
2022-07-13 15:20:00,606.36,606.62,605.27,605.27,2914.0,604.7287,604.988,603.6417,603.6417,2914.0
2022-07-13 15:25:00,605.01,605.13,604.18,604.18,1900.0,603.3824,603.502,602.5546,602.5546,1900.0
2022-07-13 15:30:00,604.66,604.66,603.42,603.42,3486.0,603.0333,603.0333,601.7966,601.7966,3486.0
2022-07-13 15:35:00,603.11,603.44,602.87,603.28,3502.0,601.4875,601.8166,601.2481,601.657,3502.0
2022-07-13 15:40:00,603.31,603.32,602.0,602.4,5146.0,601.6869,601.6969,600.3805,600.7794,5146.0
2022-07-13 15:45:00,602.45,603.81,602.25,603.81,9045.0,600.8292,602.1856,600.6298,602.1856,9045.0
2022-07-13 15:50:00,603.36,604.16,603.05,603.89,3028.0,601.7368,602.5346,601.4276,602.2654,3028.0
2022-07-13 15:55:00,603.74,603.95,601.71,602.02,20535.0,602.1158,602.3252,600.0912,600.4004,20535.0
2022-07-14 09:30:00,595.99,596.1,594.17,595.53,7227.0,594.3866,594.4963,592.5715,593.9279,7227.0
2022-07-14 09:35:00,594.77,595.46,593.24,593.77,4260.0,593.1699,593.8581,591.644,592.1726,4260.0
2022-07-14 09:40:00,592.34,592.34,588.9,590.57,3765.0,590.7464,590.7464,587.3157,588.9812,3765.0
2022-07-14 09:45:00,589.58,589.71,586.33,587.98,4173.0,587.9939,588.1235,584.7526,586.3982,4173.0
2022-07-14 09:50:00,588.68,588.68,585.17,585.86,4301.0,587.0963,587.0963,583.5957,584.2839,4301.0
2022-07-14 09:55:00,585.56,586.57,583.11,583.4,4907.0,583.9847,584.992,581.5413,581.8305,4907.0
2022-07-14 10:00:00,584.0,585.16,583.46,585.05,4366.0,582.4289,583.5858,581.8903,583.4761,4366.0
2022-07-14 10:05:00,585.17,587.15,585.16,586.57,5631.0,583.5957,585.5704,583.5858,584.992,5631.0
2022-07-14 10:10:00,586.61,587.02,585.72,587.02,1746.0,585.0319,585.4408,584.1443,585.4408,1746.0
2022-07-14 10:15:00,587.08,588.38,587.07,588.01,598.0,585.5006,586.7971,585.4906,586.4281,598.0
2022-07-14 10:20:00,588.61,590.76,588.6,590.54,1400.0,587.0265,589.1707,587.0165,588.9513,1400.0
2022-07-14 10:25:00,591.34,591.61,590.57,591.61,803.0,589.7491,590.0184,588.9812,590.0184,803.0
2022-07-14 10:30:00,591.28,591.28,587.94,588.0,3926.0,589.6893,589.6893,586.3583,586.4181,3926.0
2022-07-14 10:35:00,588.4,588.77,588.34,588.53,1400.0,586.817,587.1861,586.7572,586.9467,1400.0
2022-07-14 10:40:00,588.39,589.25,588.22,589.08,1800.0,586.8071,587.6648,586.6375,587.4952,1800.0
2022-07-14 10:45:00,588.78,590.65,587.98,590.65,2900.0,587.196,589.061,586.3982,589.061,2900.0
2022-07-14 10:50:00,590.15,590.85,589.54,590.83,1679.0,588.5623,589.2605,587.954,589.2405,1679.0
2022-07-14 10:55:00,591.44,591.44,589.26,589.26,900.0,589.8489,589.8489,587.6747,587.6747,900.0
2022-07-14 11:00:00,590.21,590.47,589.86,590.37,1415.0,588.6222,588.8815,588.2731,588.7817,1415.0
2022-07-14 11:05:00,589.86,590.99,589.86,590.99,600.0,588.2731,589.4001,588.2731,589.4001,600.0
2022-07-14 11:10:00,592.58,592.58,591.81,591.91,1525.0,590.9858,590.9858,590.2179,590.3176,1525.0
2022-07-14 11:15:00,592.0,593.67,591.84,593.48,800.0,590.4074,592.0729,590.2478,591.8834,800.0
2022-07-14 11:20:00,593.16,594.63,593.16,594.27,2138.0,591.5642,593.0303,591.5642,592.6713,2138.0
2022-07-14 11:25:00,593.91,594.65,593.68,594.45,1700.0,592.3122,593.0502,592.0828,592.8508,1700.0
2022-07-14 11:30:00,594.71,595.11,594.69,594.83,1100.0,593.1101,593.509,593.0901,593.2297,1100.0
2022-07-14 11:35:00,594.88,596.32,594.76,596.08,1600.0,593.2796,594.7157,593.1599,594.4764,1600.0
2022-07-14 11:40:00,597.39,598.92,597.18,598.62,11026.0,595.7829,597.3087,595.5734,597.0096,11026.0
2022-07-14 11:45:00,598.36,598.64,597.6,598.34,2120.0,596.7503,597.0295,595.9923,596.7303,2120.0
2022-07-14 11:50:00,598.24,598.72,597.85,598.56,1300.0,596.6306,597.1093,596.2416,596.9497,1300.0
2022-07-14 11:55:00,598.37,600.8,598.26,599.64,4054.0,596.7602,599.1837,596.6505,598.0268,4054.0
2022-07-14 12:00:00,599.69,599.69,598.91,599.38,1200.0,598.0767,598.0767,597.2988,597.7675,1200.0
2022-07-14 12:05:00,599.77,599.91,598.67,598.84,2260.0,598.1565,598.2961,597.0594,597.229,2260.0
2022-07-14 12:10:00,599.4,599.6,597.87,598.2,5310.0,597.7875,597.9869,596.2616,596.5907,5310.0
2022-07-14 12:15:00,598.13,598.19,597.79,598.02,2000.0,596.5209,596.5807,596.1818,596.4112,2000.0
2022-07-14 12:20:00,598.47,599.59,598.47,599.59,900.0,596.86,597.9769,596.86,597.9769,900.0
2022-07-14 12:25:00,599.62,599.82,599.27,599.42,1100.0,598.0069,598.2063,597.6578,597.8074,1100.0
2022-07-14 12:30:00,599.47,599.99,599.46,599.68,618.0,597.8573,598.3759,597.8473,598.0667,618.0
2022-07-14 12:35:00,599.53,599.53,599.21,599.21,300.0,597.9171,597.9171,597.598,597.598,300.0
2022-07-14 12:40:00,598.77,598.77,598.22,598.22,400.0,597.1591,597.1591,596.6106,596.6106,400.0
2022-07-14 12:45:00,597.77,598.13,597.68,598.06,2700.0,596.1618,596.5209,596.0721,596.4511,2700.0
2022-07-14 12:50:00,597.81,598.54,597.81,598.54,500.0,596.2017,596.9298,596.2017,596.9298,500.0
2022-07-14 12:55:00,598.72,598.72,598.11,598.69,1300.0,597.1093,597.1093,596.5009,597.0794,1300.0
2022-07-14 13:00:00,598.62,598.87,598.57,598.8,621.0,597.0096,597.2589,596.9597,597.1891,621.0
2022-07-14 13:05:00,598.8,600.02,598.76,600.02,1100.0,597.1891,598.4058,597.1492,598.4058,1100.0
2022-07-14 13:10:00,599.21,599.99,599.11,599.68,1308.0,597.598,598.3759,597.4982,598.0667,1308.0
2022-07-14 13:15:00,600.42,601.08,600.38,600.76,2300.0,598.8047,599.4629,598.7648,599.1438,2300.0
2022-07-14 13:20:00,601.5,601.67,600.46,600.79,1800.0,599.8818,600.0513,598.8446,599.1737,1800.0
2022-07-14 13:25:00,601.24,602.9,601.23,602.85,2281.0,599.6225,601.278,599.6125,601.2282,2281.0
2022-07-14 13:30:00,602.76,602.76,602.01,602.09,1600.0,601.1384,601.1384,600.3904,600.4702,1600.0
2022-07-14 13:35:00,602.09,602.59,601.83,602.13,1819.0,600.4702,600.9689,600.2109,600.5101,1819.0
2022-07-14 13:40:00,602.24,602.85,602.23,602.53,500.0,600.6198,601.2282,600.6098,600.909,500.0
2022-07-14 13:45:00,602.27,602.45,602.13,602.4,1000.0,600.6497,600.8292,600.5101,600.7794,1000.0
2022-07-14 13:50:00,602.04,602.27,601.08,601.71,1600.0,600.4204,600.6497,599.4629,600.0912,1600.0
2022-07-14 13:55:00,602.11,602.11,601.5,601.65,900.0,600.4902,600.4902,599.8818,600.0314,900.0
2022-07-14 14:00:00,601.94,602.39,601.65,602.05,1000.0,600.3206,600.7694,600.0314,600.4303,1000.0
2022-07-14 14:05:00,602.04,602.94,602.04,602.62,1034.0,600.4204,601.3179,600.4204,600.9988,1034.0
2022-07-14 14:10:00,602.33,602.86,601.9,602.86,1200.0,600.7096,601.2381,600.2807,601.2381,1200.0
2022-07-14 14:15:00,602.82,604.03,602.81,603.98,1057.0,601.1983,602.405,601.1883,602.3551,1057.0
2022-07-14 14:20:00,604.3,605.3,604.25,604.55,1956.0,602.6743,603.6716,602.6244,602.9236,1956.0
2022-07-14 14:25:00,604.75,605.6,604.74,605.6,1100.0,603.1231,603.9708,603.1131,603.9708,1100.0
2022-07-14 14:30:00,605.36,605.56,604.76,604.76,3000.0,603.7314,603.9309,603.133,603.133,3000.0
2022-07-14 14:35:00,604.59,605.46,604.28,605.36,1470.0,602.9635,603.8312,602.6543,603.7314,1470.0
2022-07-14 14:40:00,605.38,605.38,603.78,603.83,2300.0,603.7514,603.7514,602.1557,602.2055,2300.0
2022-07-14 14:45:00,603.83,604.13,603.48,603.8,1800.0,602.2055,602.5047,601.8565,602.1756,1800.0
2022-07-14 14:50:00,603.83,603.86,602.68,603.07,1900.0,602.2055,602.2355,601.0586,601.4476,1900.0
2022-07-14 14:55:00,603.12,604.08,603.12,603.55,2200.0,601.4974,602.4549,601.4974,601.9263,2200.0
2022-07-14 15:00:00,603.56,604.49,603.56,604.49,3038.0,601.9363,602.8638,601.9363,602.8638,3038.0
2022-07-14 15:05:00,604.13,604.31,603.46,603.46,1550.0,602.5047,602.6842,601.8365,601.8365,1550.0
2022-07-14 15:10:00,603.31,603.39,602.76,603.28,1700.0,601.6869,601.7667,601.1384,601.657,1700.0
2022-07-14 15:15:00,603.09,603.19,601.97,602.0,4200.0,601.4675,601.5673,600.3505,600.3805,4200.0
2022-07-14 15:20:00,601.96,602.99,601.96,602.99,2100.0,600.3406,601.3678,600.3406,601.3678,2100.0
2022-07-14 15:25:00,602.65,603.96,601.9,603.92,6475.0,601.0287,602.3352,600.2807,602.2953,6475.0
2022-07-14 15:30:00,603.94,604.6,602.56,602.89,4252.0,602.3152,602.9735,600.939,601.2681,4252.0
2022-07-14 15:35:00,602.71,602.71,599.86,600.2,3133.0,601.0885,601.0885,598.2462,598.5853,3133.0
2022-07-14 15:40:00,600.04,601.15,599.93,600.08,4717.0,598.4257,599.5327,598.316,598.4656,4717.0
2022-07-14 15:45:00,599.93,600.1,598.55,599.2,3000.0,598.316,598.4856,596.9397,597.588,3000.0
2022-07-14 15:50:00,599.72,600.81,599.09,599.17,10610.0,598.1066,599.1937,597.4783,597.5581,10610.0
2022-07-14 15:55:00,599.27,599.47,598.42,598.87,18991.0,597.6578,597.8573,596.8101,597.2589,18991.0
2022-07-15 09:30:00,601.29,601.32,598.1,598.1,25073.0,599.6724,599.7023,596.491,596.491,25073.0
2022-07-15 09:35:00,598.1,601.1,598.08,599.68,1342.0,596.491,599.4829,596.471,598.0667,1342.0
2022-07-15 09:40:00,599.93,599.93,597.99,598.43,1312.0,598.316,598.316,596.3812,596.8201,1312.0
2022-07-15 09:45:00,598.84,598.91,598.27,598.43,800.0,597.229,597.2988,596.6605,596.8201,800.0
2022-07-15 09:50:00,596.5,597.03,596.24,596.42,1254.0,594.8953,595.4238,594.636,594.8155,1254.0
2022-07-15 09:55:00,596.41,599.38,596.31,598.59,1400.0,594.8055,597.7675,594.7058,596.9796,1400.0
2022-07-15 10:00:00,600.13,603.96,600.13,601.67,2796.0,598.5155,602.3352,598.5155,600.0513,2796.0
2022-07-15 10:05:00,602.0,602.0,600.86,601.8,500.0,600.3805,600.3805,599.2435,600.181,500.0
2022-07-15 10:10:00,601.19,601.97,600.87,601.46,869.0,599.5726,600.3505,599.2535,599.8419,869.0
2022-07-15 10:15:00,601.39,601.39,601.39,601.39,200.0,599.7721,599.7721,599.7721,599.7721,200.0
2022-07-15 10:20:00,601.26,602.18,600.74,602.18,1000.0,599.6424,600.56,599.1238,600.56,1000.0
2022-07-15 10:25:00,602.98,602.98,602.18,602.59,1450.0,601.3578,601.3578,600.56,600.9689,1450.0
2022-07-15 10:30:00,602.29,605.01,601.97,605.01,1422.0,600.6697,603.3824,600.3505,603.3824,1422.0
2022-07-15 10:35:00,605.43,606.44,605.43,606.44,2349.0,603.8012,604.8085,603.8012,604.8085,2349.0
2022-07-15 10:40:00,606.45,606.45,605.54,605.55,1056.0,604.8185,604.8185,603.9109,603.9209,1056.0
2022-07-15 10:45:00,605.05,605.05,604.64,604.7,700.0,603.4223,603.4223,603.0134,603.0732,700.0
2022-07-15 10:50:00,604.46,604.71,604.12,604.71,1573.0,602.8338,603.0832,602.4948,603.0832,1573.0
2022-07-15 10:55:00,604.77,605.29,604.57,604.57,2127.0,603.143,603.6616,602.9435,602.9435,2127.0
2022-07-15 11:00:00,603.88,603.88,603.38,603.53,1000.0,602.2554,602.2554,601.7567,601.9063,1000.0
2022-07-15 11:05:00,603.21,603.72,603.21,603.49,800.0,601.5872,602.0958,601.5872,601.8665,800.0
2022-07-15 11:10:00,603.77,604.07,603.69,604.07,1700.0,602.1457,602.4449,602.0659,602.4449,1700.0
2022-07-15 11:15:00,604.0,604.34,603.87,603.93,1001.0,602.3751,602.7142,602.2454,602.3053,1001.0
2022-07-15 11:20:00,603.95,604.07,603.16,603.16,1100.0,602.3252,602.4449,601.5373,601.5373,1100.0
2022-07-15 11:25:00,603.04,603.48,602.56,603.3,3146.0,601.4177,601.8565,600.939,601.677,3146.0
2022-07-15 11:30:00,603.47,604.45,603.07,604.45,4091.0,601.8465,602.8239,601.4476,602.8239,4091.0
2022-07-15 11:35:00,604.03,605.14,604.03,605.14,705.0,602.405,603.512,602.405,603.512,705.0
2022-07-15 11:40:00,605.16,605.3,604.77,605.3,400.0,603.532,603.6716,603.143,603.6716,400.0
2022-07-15 11:45:00,605.3,605.77,605.23,605.77,1133.0,603.6716,604.1403,603.6018,604.1403,1133.0
2022-07-15 11:50:00,605.29,605.34,604.25,604.38,2329.0,603.6616,603.7115,602.6244,602.7541,2329.0
2022-07-15 11:55:00,604.23,604.23,603.26,603.89,2924.0,602.6045,602.6045,601.6371,602.2654,2924.0
2022-07-15 12:00:00,604.98,606.12,604.97,605.86,934.0,603.3524,604.4894,603.3425,604.2301,934.0
2022-07-15 12:05:00,605.85,606.09,605.28,605.28,600.0,604.2201,604.4595,603.6516,603.6516,600.0
2022-07-15 12:10:00,605.25,605.7,605.18,605.31,1519.0,603.6217,604.0705,603.5519,603.6816,1519.0
2022-07-15 12:15:00,605.67,605.83,605.22,605.3,1000.0,604.0406,604.2002,603.5918,603.6716,1000.0
2022-07-15 12:20:00,605.07,605.34,604.92,605.34,1000.0,603.4422,603.7115,603.2926,603.7115,1000.0
2022-07-15 12:25:00,605.94,605.94,605.65,605.79,500.0,604.3099,604.3099,604.0206,604.1603,500.0
2022-07-15 12:30:00,605.43,605.43,604.52,604.52,1159.0,603.8012,603.8012,602.8937,602.8937,1159.0
2022-07-15 12:35:00,604.5,605.13,604.5,605.12,1141.0,602.8737,603.502,602.8737,603.4921,1141.0
2022-07-15 12:40:00,605.06,605.9,604.84,605.9,1000.0,603.4322,604.27,603.2128,604.27,1000.0
2022-07-15 12:45:00,606.26,606.41,606.26,606.41,300.0,604.629,604.7786,604.629,604.7786,300.0
2022-07-15 12:50:00,606.1,606.1,605.57,605.73,1000.0,604.4694,604.4694,603.9409,604.1004,1000.0
2022-07-15 12:55:00,605.75,605.83,605.49,605.54,1707.0,604.1204,604.2002,603.8611,603.9109,1707.0
2022-07-15 13:00:00,605.61,606.31,605.56,606.31,1979.0,603.9807,604.6789,603.9309,604.6789,1979.0
2022-07-15 13:05:00,606.63,607.06,606.47,606.88,1975.0,604.998,605.4268,604.8384,605.2473,1975.0
2022-07-15 13:10:00,607.16,607.43,607.16,607.19,423.0,605.5266,605.7959,605.5266,605.5565,423.0
2022-07-15 13:15:00,607.28,607.28,607.18,607.19,470.0,605.6463,605.6463,605.5465,605.5565,470.0
2022-07-15 13:20:00,607.16,607.16,606.68,606.81,1483.0,605.5266,605.5266,605.0479,605.1775,1483.0
2022-07-15 13:25:00,606.72,606.94,606.72,606.76,1264.0,605.0878,605.3072,605.0878,605.1277,1264.0
2022-07-15 13:30:00,606.96,607.23,606.95,607.23,400.0,605.3271,605.5964,605.3171,605.5964,400.0
2022-07-15 13:35:00,607.49,607.49,607.49,607.49,200.0,605.8557,605.8557,605.8557,605.8557,200.0
2022-07-15 13:40:00,607.09,607.09,606.59,606.75,793.0,605.4568,605.4568,604.9581,605.1177,793.0
2022-07-15 13:45:00,606.28,606.34,606.22,606.22,585.0,604.6489,604.7088,604.5891,604.5891,585.0
2022-07-15 13:50:00,606.31,606.31,604.57,604.62,1200.0,604.6789,604.6789,602.9435,602.9934,1200.0
2022-07-15 13:55:00,604.4,605.07,604.36,604.36,1865.0,602.774,603.4422,602.7341,602.7341,1865.0
2022-07-15 14:00:00,604.56,604.64,604.11,604.11,1408.0,602.9336,603.0134,602.4848,602.4848,1408.0
2022-07-15 14:05:00,604.36,604.5,604.09,604.5,813.0,602.7341,602.8737,602.4648,602.8737,813.0
2022-07-15 14:10:00,604.63,604.63,604.3,604.3,300.0,603.0034,603.0034,602.6743,602.6743,300.0
2022-07-15 14:15:00,604.15,604.93,604.15,604.73,700.0,602.5247,603.3026,602.5247,603.1031,700.0
2022-07-15 14:20:00,604.45,604.45,603.93,604.0,1127.0,602.8239,602.8239,602.3053,602.3751,1127.0
2022-07-15 14:25:00,604.2,604.47,603.99,604.25,1300.0,602.5745,602.8438,602.3651,602.6244,1300.0
2022-07-15 14:30:00,604.29,604.35,603.88,603.88,900.0,602.6643,602.7241,602.2554,602.2554,900.0
2022-07-15 14:35:00,603.88,604.35,603.88,604.31,1000.0,602.2554,602.7241,602.2554,602.6842,1000.0
2022-07-15 14:40:00,604.33,604.84,604.33,604.54,1100.0,602.7042,603.2128,602.7042,602.9136,1100.0
2022-07-15 14:45:00,604.66,605.15,604.25,605.14,600.0,603.0333,603.522,602.6244,603.512,600.0
2022-07-15 14:50:00,604.74,605.13,604.73,604.93,645.0,603.1131,603.502,603.1031,603.3026,645.0
2022-07-15 14:55:00,604.8,605.05,604.73,604.92,1600.0,603.1729,603.4223,603.1031,603.2926,1600.0
2022-07-15 15:00:00,604.77,604.77,604.19,604.54,1000.0,603.143,603.143,602.5646,602.9136,1000.0
2022-07-15 15:05:00,604.39,604.66,604.39,604.66,300.0,602.764,603.0333,602.764,603.0333,300.0
2022-07-15 15:10:00,604.75,604.85,604.52,604.85,840.0,603.1231,603.2228,602.8937,603.2228,840.0
2022-07-15 15:15:00,604.87,606.71,604.63,606.57,6107.0,603.2427,605.0778,603.0034,604.9382,6107.0
2022-07-15 15:20:00,606.47,606.47,605.29,605.29,800.0,604.8384,604.8384,603.6616,603.6616,800.0
2022-07-15 15:25:00,605.27,605.66,605.27,605.66,613.0,603.6417,604.0306,603.6417,604.0306,613.0
2022-07-15 15:30:00,605.85,606.38,605.63,606.05,1460.0,604.2201,604.7487,604.0007,604.4196,1460.0
2022-07-15 15:35:00,606.72,606.74,606.53,606.74,1100.0,605.0878,605.1077,604.8983,605.1077,1100.0
2022-07-15 15:40:00,606.65,607.0,606.16,607.0,4215.0,605.0179,605.367,604.5293,605.367,4215.0
2022-07-15 15:45:00,607.07,607.73,606.61,606.61,2500.0,605.4368,606.095,604.9781,604.9781,2500.0
2022-07-15 15:50:00,607.06,607.17,605.18,606.59,14830.0,605.4268,605.5366,603.5519,604.9581,14830.0
2022-07-15 15:55:00,606.58,607.63,606.04,607.63,18906.0,604.9481,605.9953,604.4096,605.9953,18906.0
2022-07-18 09:30:00,605.0,607.99,605.0,607.8,6820.0,603.3724,606.3543,603.3724,606.1649,6820.0
2022-07-18 09:35:00,606.85,608.41,604.99,605.0,2390.0,605.2174,606.7732,603.3624,603.3724,2390.0
2022-07-18 09:40:00,605.11,605.48,604.04,604.9,1800.0,603.4821,603.8511,602.415,603.2727,1800.0
2022-07-18 09:45:00,604.59,605.75,604.59,605.75,1800.0,602.9635,604.1204,602.9635,604.1204,1800.0
2022-07-18 09:50:00,605.97,605.97,603.82,603.82,1704.0,604.3398,604.3398,602.1956,602.1956,1704.0
2022-07-18 09:55:00,604.01,604.01,600.23,600.23,2803.0,602.3851,602.3851,598.6152,598.6152,2803.0
2022-07-18 10:00:00,600.0,601.18,598.7,600.44,1697.0,598.3858,599.5627,597.0893,598.8247,1697.0
2022-07-18 10:05:00,601.26,604.06,600.79,603.57,1350.0,599.6424,602.4349,599.1737,601.9462,1350.0
2022-07-18 10:10:00,603.03,603.59,603.03,603.37,946.0,601.4077,601.9662,601.4077,601.7468,946.0
2022-07-18 10:15:00,603.2,603.36,602.46,602.46,1400.0,601.5772,601.7368,600.8392,600.8392,1400.0
2022-07-18 10:20:00,602.81,603.23,602.8,603.16,500.0,601.1883,601.6072,601.1783,601.5373,500.0
2022-07-18 10:25:00,603.05,603.27,603.05,603.27,200.0,601.4276,601.647,601.4276,601.647,200.0
2022-07-18 10:30:00,602.87,602.91,601.95,602.9,1600.0,601.2481,601.288,600.3306,601.278,1600.0
2022-07-18 10:35:00,602.43,602.43,602.05,602.05,210.0,600.8093,600.8093,600.4303,600.4303,210.0
2022-07-18 10:40:00,602.25,602.25,602.04,602.04,200.0,600.6298,600.6298,600.4204,600.4204,200.0
2022-07-18 10:45:00,601.74,601.79,600.43,600.43,682.0,600.1212,600.171,598.8147,598.8147,682.0
2022-07-18 10:50:00,600.87,601.14,600.87,601.0,602.0,599.2535,599.5228,599.2535,599.3831,602.0
2022-07-18 10:55:00,600.58,601.26,599.69,601.01,7942.0,598.9643,599.6424,598.0767,599.3931,7942.0
2022-07-18 11:00:00,601.3,601.3,599.96,599.98,810.0,599.6823,599.6823,598.3459,598.3659,810.0
2022-07-18 11:05:00,599.71,600.05,599.58,600.05,1188.0,598.0966,598.4357,597.967,598.4357,1188.0
2022-07-18 11:10:00,600.13,600.13,598.45,598.68,2298.0,598.5155,598.5155,596.84,597.0694,2298.0
2022-07-18 11:15:00,598.99,599.76,598.93,598.93,488.0,597.3786,598.1465,597.3187,597.3187,488.0
2022-07-18 11:20:00,599.27,599.58,599.26,599.58,800.0,597.6578,597.967,597.6478,597.967,800.0
2022-07-18 11:25:00,599.61,599.61,599.2,599.2,400.0,597.9969,597.9969,597.588,597.588,400.0
2022-07-18 11:30:00,599.48,600.78,599.28,600.18,1389.0,597.8672,599.1637,597.6678,598.5654,1389.0
2022-07-18 11:35:00,600.18,600.18,599.34,599.62,1400.0,598.5654,598.5654,597.7276,598.0069,1400.0
2022-07-18 11:40:00,599.41,599.71,599.41,599.65,500.0,597.7974,598.0966,597.7974,598.0368,500.0
2022-07-18 11:45:00,599.1,599.1,599.0,599.0,499.0,597.4883,597.4883,597.3885,597.3885,499.0
2022-07-18 11:50:00,599.12,599.15,598.41,598.58,500.0,597.5082,597.5381,596.8001,596.9697,500.0
2022-07-18 11:55:00,598.52,598.52,597.81,598.01,1525.0,596.9098,596.9098,596.2017,596.4012,1525.0
2022-07-18 12:00:00,597.89,597.9,596.53,596.53,847.0,596.2815,596.2915,594.9252,594.9252,847.0
2022-07-18 12:05:00,596.63,596.65,596.11,596.11,1200.0,595.0249,595.0449,594.5063,594.5063,1200.0
2022-07-18 12:10:00,596.0,596.16,595.23,596.07,1684.0,594.3966,594.5562,593.6287,594.4664,1684.0
2022-07-18 12:15:00,595.57,596.03,595.57,595.81,600.0,593.9678,594.4265,593.9678,594.2071,600.0
2022-07-18 12:20:00,595.81,596.36,595.8,596.36,845.0,594.2071,594.7556,594.1971,594.7556,845.0
2022-07-18 12:25:00,596.0,596.0,595.51,595.76,700.0,594.3966,594.3966,593.9079,594.1572,700.0
2022-07-18 12:30:00,595.76,596.55,595.76,596.3,1893.0,594.1572,594.9451,594.1572,594.6958,1893.0
2022-07-18 12:35:00,595.7,595.81,595.6,595.6,914.0,594.0974,594.2071,593.9977,593.9977,914.0
2022-07-18 12:40:00,595.89,595.89,595.35,595.41,1118.0,594.2869,594.2869,593.7483,593.8082,1118.0
2022-07-18 12:45:00,595.41,596.27,595.41,596.27,1300.0,593.8082,594.6659,593.8082,594.6659,1300.0
2022-07-18 12:50:00,596.27,596.27,595.0,595.0,1325.0,594.6659,594.6659,593.3993,593.3993,1325.0
2022-07-18 12:55:00,595.2,595.6,595.2,595.6,1000.0,593.5988,593.9977,593.5988,593.9977,1000.0
2022-07-18 13:00:00,595.65,595.66,595.0,595.11,1400.0,594.0475,594.0575,593.3993,593.509,1400.0
2022-07-18 13:05:00,595.01,595.41,595.01,595.3,476.0,593.4093,593.8082,593.4093,593.6985,476.0
2022-07-18 13:10:00,595.14,595.33,594.91,595.33,1614.0,593.5389,593.7284,593.3095,593.7284,1614.0
2022-07-18 13:15:00,595.64,595.65,594.38,594.54,1217.0,594.0376,594.0475,592.781,592.9405,1217.0
2022-07-18 13:20:00,594.52,594.71,593.79,594.25,4326.0,592.9206,593.1101,592.1925,592.6513,4326.0
2022-07-18 13:25:00,593.89,593.89,592.74,593.27,3289.0,592.2923,592.2923,591.1454,591.6739,3289.0
2022-07-18 13:30:00,592.99,593.03,592.63,592.93,1676.0,591.3947,591.4346,591.0357,591.3349,1676.0
2022-07-18 13:35:00,592.86,593.08,592.38,592.44,1700.0,591.265,591.4845,590.7863,590.8462,1700.0
2022-07-18 13:40:00,592.49,593.01,591.83,592.43,1965.0,590.896,591.4146,590.2378,590.8362,1965.0
2022-07-18 13:45:00,592.52,592.6,591.11,591.11,1736.0,590.926,591.0057,589.5198,589.5198,1736.0
2022-07-18 13:50:00,590.68,591.42,590.26,590.26,4200.0,589.0909,589.8289,588.672,588.672,4200.0
2022-07-18 13:55:00,590.74,591.11,589.46,589.65,7187.0,589.1508,589.5198,587.8742,588.0637,7187.0
2022-07-18 14:00:00,589.75,589.76,588.67,589.18,9614.0,588.1634,588.1734,587.0863,587.5949,9614.0
2022-07-18 14:05:00,589.1,590.55,588.65,589.14,4372.0,587.5152,588.9613,587.0664,587.5551,4372.0
2022-07-18 14:10:00,588.77,589.9,588.33,588.71,2905.0,587.1861,588.313,586.7472,587.1262,2905.0
2022-07-18 14:15:00,588.53,589.31,588.53,588.99,2464.0,586.9467,587.7246,586.9467,587.4055,2464.0
2022-07-18 14:20:00,589.66,589.66,588.68,588.77,700.0,588.0737,588.0737,587.0963,587.1861,700.0
2022-07-18 14:25:00,588.69,588.69,587.53,587.64,2570.0,587.1063,587.1063,585.9494,586.0591,2570.0
2022-07-18 14:30:00,587.56,588.13,587.37,588.13,5640.0,585.9793,586.5478,585.7898,586.5478,5640.0
2022-07-18 14:35:00,588.51,589.2,588.38,588.55,4026.0,586.9268,587.6149,586.7971,586.9666,4026.0
2022-07-18 14:40:00,588.62,588.62,587.0,587.0,2392.0,587.0365,587.0365,585.4208,585.4208,2392.0
2022-07-18 14:45:00,586.57,587.29,586.41,587.24,2838.0,584.992,585.71,584.8324,585.6602,2838.0
2022-07-18 14:50:00,586.97,586.97,585.92,586.31,2220.0,585.3909,585.3909,584.3437,584.7327,2220.0
2022-07-18 14:55:00,585.76,586.26,585.72,585.72,900.0,584.1841,584.6828,584.1443,584.1443,900.0
2022-07-18 15:00:00,585.32,585.55,584.25,584.6,3429.0,583.7453,583.9747,582.6782,583.0273,3429.0
2022-07-18 15:05:00,584.93,585.0,584.35,584.36,2400.0,583.3564,583.4262,582.7779,582.7879,2400.0
2022-07-18 15:10:00,584.5,584.6,584.01,584.6,1100.0,582.9275,583.0273,582.4389,583.0273,1100.0
2022-07-18 15:15:00,585.0,585.23,584.75,585.14,3716.0,583.4262,583.6556,583.1769,583.5658,3716.0
2022-07-18 15:20:00,585.1,585.14,584.94,585.13,7108.0,583.5259,583.5658,583.3664,583.5558,7108.0
2022-07-18 15:25:00,584.99,584.99,583.23,583.23,4800.0,583.4162,583.4162,581.661,581.661,4800.0
2022-07-18 15:30:00,583.07,583.87,582.73,583.87,3777.0,581.5014,582.2992,581.1623,582.2992,3777.0
2022-07-18 15:35:00,583.87,584.46,583.87,584.19,3800.0,582.2992,582.8876,582.2992,582.6184,3800.0
2022-07-18 15:40:00,584.13,585.42,584.13,585.42,2987.0,582.5585,583.8451,582.5585,583.8451,2987.0
2022-07-18 15:45:00,585.53,586.15,584.53,585.51,7955.0,583.9548,584.5731,582.9575,583.9348,7955.0
2022-07-18 15:50:00,585.27,586.88,584.5,586.75,9276.0,583.6955,585.3011,582.9275,585.1715,9276.0
2022-07-18 15:55:00,586.63,587.6,586.55,586.98,23703.0,585.0518,586.0192,584.972,585.4009,23703.0
2022-07-19 09:30:00,594.58,597.35,593.47,596.79,8196.0,592.9804,595.743,591.8734,595.1845,8196.0
2022-07-19 09:35:00,595.88,595.99,593.32,593.32,2400.0,594.2769,594.3866,591.7238,591.7238,2400.0
2022-07-19 09:40:00,592.53,592.97,588.0,588.75,2800.0,590.9359,591.3748,586.4181,587.1661,2800.0
2022-07-19 09:45:00,589.62,590.56,588.2,588.2,3000.0,588.0338,588.9712,586.6176,586.6176,3000.0
2022-07-19 09:50:00,588.73,591.43,588.41,590.8,2900.0,587.1462,589.8389,586.827,589.2106,2900.0
2022-07-19 09:55:00,590.47,592.93,590.46,591.9,10730.0,588.8815,591.3349,588.8715,590.3076,10730.0
2022-07-19 10:00:00,592.12,593.16,591.45,592.29,3911.0,590.527,591.5642,589.8588,590.6966,3911.0
2022-07-19 10:05:00,592.42,593.11,591.86,593.11,1508.0,590.8262,591.5144,590.2677,591.5144,1508.0
2022-07-19 10:10:00,592.66,593.1,591.0,591.0,1650.0,591.0656,591.5044,589.4101,589.4101,1650.0
2022-07-19 10:15:00,590.35,590.35,589.12,590.01,800.0,588.7618,588.7618,587.5351,588.4227,800.0
2022-07-19 10:20:00,589.56,589.56,589.55,589.56,500.0,587.9739,587.9739,587.964,587.9739,500.0
2022-07-19 10:25:00,589.04,590.68,588.99,590.68,1051.0,587.4553,589.0909,587.4055,589.0909,1051.0
2022-07-19 10:30:00,590.63,591.16,590.48,590.59,1933.0,589.041,589.5696,588.8915,589.0012,1933.0
2022-07-19 10:35:00,590.74,590.94,590.01,590.66,2186.0,589.1508,589.3502,588.4227,589.071,2186.0
2022-07-19 10:40:00,591.13,591.98,591.13,591.98,300.0,589.5397,590.3874,589.5397,590.3874,300.0
2022-07-19 10:45:00,591.87,593.26,591.86,593.25,600.0,590.2777,591.664,590.2677,591.654,600.0
2022-07-19 10:50:00,594.35,595.0,594.05,594.33,2800.0,592.751,593.3993,592.4518,592.7311,2800.0
2022-07-19 10:55:00,594.5,594.81,593.4,593.61,1608.0,592.9006,593.2098,591.8036,592.013,1608.0
2022-07-19 11:00:00,593.8,595.67,593.8,595.67,2770.0,592.2025,594.0675,592.2025,594.0675,2770.0
2022-07-19 11:05:00,595.65,596.22,595.34,595.34,400.0,594.0475,594.616,593.7384,593.7384,400.0
2022-07-19 11:10:00,595.04,595.73,594.78,594.94,1171.0,593.4392,594.1273,593.1799,593.3395,1171.0
2022-07-19 11:15:00,595.42,596.06,595.0,595.65,1422.0,593.8182,594.4564,593.3993,594.0475,1422.0
2022-07-19 11:20:00,595.19,595.45,594.86,595.41,7116.0,593.5888,593.8481,593.2597,593.8082,7116.0
2022-07-19 11:25:00,596.16,597.3,596.16,596.95,2500.0,594.5562,595.6931,594.5562,595.344,2500.0
2022-07-19 11:30:00,597.27,597.57,597.12,597.57,900.0,595.6632,595.9624,595.5136,595.9624,900.0
2022-07-19 11:35:00,597.27,597.27,596.62,596.62,1300.0,595.6632,595.6632,595.0149,595.0149,1300.0
2022-07-19 11:40:00,596.52,596.75,595.63,596.06,5941.0,594.9152,595.1446,594.0276,594.4564,5941.0
2022-07-19 11:45:00,595.74,595.8,594.93,594.93,3585.0,594.1373,594.1971,593.3295,593.3295,3585.0
2022-07-19 11:50:00,595.63,595.92,595.35,595.35,1603.0,594.0276,594.3168,593.7483,593.7483,1603.0
2022-07-19 11:55:00,595.63,595.88,595.53,595.88,2500.0,594.0276,594.2769,593.9279,594.2769,2500.0
2022-07-19 12:00:00,596.0,596.01,595.51,595.73,1012.0,594.3966,594.4066,593.9079,594.1273,1012.0
2022-07-19 12:05:00,595.43,596.43,595.34,596.02,1566.0,593.8281,594.8254,593.7384,594.4165,1566.0
2022-07-19 12:10:00,596.5,597.0,596.12,596.82,1040.0,594.8953,595.3939,594.5163,595.2144,1040.0
2022-07-19 12:15:00,597.43,597.43,596.02,596.32,1430.0,595.8228,595.8228,594.4165,594.7157,1430.0
2022-07-19 12:20:00,596.0,596.0,595.82,595.82,479.0,594.3966,594.3966,594.2171,594.2171,479.0
2022-07-19 12:25:00,595.41,595.49,594.1,594.69,2461.0,593.8082,593.888,592.5017,593.0901,2461.0
2022-07-19 12:30:00,594.65,596.0,594.65,596.0,1388.0,593.0502,594.3966,593.0502,594.3966,1388.0
2022-07-19 12:35:00,595.56,595.73,594.94,595.12,1400.0,593.9578,594.1273,593.3395,593.519,1400.0
2022-07-19 12:40:00,595.18,595.45,594.92,595.45,941.0,593.5788,593.8481,593.3195,593.8481,941.0
2022-07-19 12:45:00,595.65,595.66,595.39,595.56,605.0,594.0475,594.0575,593.7882,593.9578,605.0
2022-07-19 12:50:00,595.37,595.73,595.37,595.73,400.0,593.7683,594.1273,593.7683,594.1273,400.0
2022-07-19 12:55:00,595.5,596.04,595.49,596.04,800.0,593.8979,594.4365,593.888,594.4365,800.0
2022-07-19 13:00:00,595.72,596.07,595.54,596.07,1000.0,594.1174,594.4664,593.9378,594.4664,1000.0
2022-07-19 13:05:00,596.35,596.37,595.98,596.2,1100.0,594.7457,594.7656,594.3767,594.5961,1100.0
2022-07-19 13:10:00,595.98,595.98,595.59,595.59,600.0,594.3767,594.3767,593.9877,593.9877,600.0
2022-07-19 13:15:00,595.55,596.22,595.0,595.0,2502.0,593.9478,594.616,593.3993,593.3993,2502.0
2022-07-19 13:20:00,594.49,594.51,594.4,594.4,300.0,592.8907,592.9106,592.8009,592.8009,300.0
2022-07-19 13:25:00,594.69,594.7,594.06,594.06,747.0,593.0901,593.1001,592.4618,592.4618,747.0
2022-07-19 13:30:00,594.02,594.52,594.02,594.37,910.0,592.4219,592.9206,592.4219,592.771,910.0
2022-07-19 13:35:00,594.35,594.68,594.23,594.59,950.0,592.751,593.0802,592.6314,592.9904,950.0
2022-07-19 13:40:00,595.79,595.79,595.3,595.3,1475.0,594.1872,594.1872,593.6985,593.6985,1475.0
2022-07-19 13:45:00,595.57,595.59,595.37,595.37,300.0,593.9678,593.9877,593.7683,593.7683,300.0
2022-07-19 13:50:00,595.15,595.39,595.15,595.2,800.0,593.5489,593.7882,593.5489,593.5988,800.0
2022-07-19 13:55:00,595.38,595.6,594.75,594.96,4837.0,593.7783,593.9977,593.15,593.3594,4837.0
2022-07-19 14:00:00,595.02,595.61,595.02,595.24,3220.0,593.4192,594.0076,593.4192,593.6386,3220.0
2022-07-19 14:05:00,595.25,595.36,594.99,595.24,900.0,593.6486,593.7583,593.3893,593.6386,900.0
2022-07-19 14:10:00,594.97,595.88,594.97,595.13,1510.0,593.3694,594.2769,593.3694,593.5289,1510.0
2022-07-19 14:15:00,595.31,595.65,595.3,595.63,400.0,593.7085,594.0475,593.6985,594.0276,400.0
2022-07-19 14:20:00,595.13,595.42,595.13,595.35,400.0,593.5289,593.8182,593.5289,593.7483,400.0
2022-07-19 14:25:00,595.44,595.7,595.14,595.54,1401.0,593.8381,594.0974,593.5389,593.9378,1401.0
2022-07-19 14:30:00,596.0,596.71,596.0,596.29,1200.0,594.3966,595.1047,594.3966,594.6858,1200.0
2022-07-19 14:35:00,596.61,596.64,596.22,596.23,300.0,595.005,595.0349,594.616,594.626,300.0
2022-07-19 14:40:00,596.2,596.35,595.75,595.75,2005.0,594.5961,594.7457,594.1473,594.1473,2005.0
2022-07-19 14:45:00,595.17,595.23,595.0,595.0,503.0,593.5688,593.6287,593.3993,593.3993,503.0
2022-07-19 14:50:00,594.65,595.48,594.65,595.13,1267.0,593.0502,593.878,593.0502,593.5289,1267.0
2022-07-19 14:55:00,595.22,596.07,595.21,595.67,818.0,593.6187,594.4664,593.6087,594.0675,818.0
2022-07-19 15:00:00,595.42,595.43,595.27,595.33,500.0,593.8182,593.8281,593.6686,593.7284,500.0
2022-07-19 15:05:00,595.65,596.0,595.5,595.83,808.0,594.0475,594.3966,593.8979,594.2271,808.0
2022-07-19 15:10:00,596.29,596.32,595.87,595.87,1953.0,594.6858,594.7157,594.267,594.267,1953.0
2022-07-19 15:15:00,595.78,595.78,595.39,595.47,1325.0,594.1772,594.1772,593.7882,593.868,1325.0
2022-07-19 15:20:00,595.47,595.5,595.02,595.02,1300.0,593.868,593.8979,593.4192,593.4192,1300.0
2022-07-19 15:25:00,595.26,595.49,594.92,594.92,2962.0,593.6586,593.888,593.3195,593.3195,2962.0
2022-07-19 15:30:00,594.85,594.88,594.01,594.24,2700.0,593.2497,593.2796,592.412,592.6413,2700.0
2022-07-19 15:35:00,594.47,595.57,594.32,595.23,2073.0,592.8707,593.9678,592.7211,593.6287,2073.0
2022-07-19 15:40:00,595.26,595.4,595.0,595.31,4033.0,593.6586,593.7982,593.3993,593.7085,4033.0
2022-07-19 15:45:00,595.31,596.32,595.31,595.54,5254.0,593.7085,594.7157,593.7085,593.9378,5254.0
2022-07-19 15:50:00,595.5,596.33,594.66,596.09,8280.0,593.8979,594.7257,593.0602,594.4864,8280.0
2022-07-19 15:55:00,595.74,596.03,594.51,595.73,25372.0,594.1373,594.4265,592.9106,594.1273,25372.0
2022-07-20 09:30:00,598.01,598.01,590.0,596.41,6631.0,596.4012,596.4012,588.4127,594.8055,6631.0
2022-07-20 09:35:00,597.94,599.25,597.94,599.02,1497.0,596.3314,597.6379,596.3314,597.4085,1497.0
2022-07-20 09:40:00,599.19,599.19,597.03,597.03,1000.0,597.578,597.578,595.4238,595.4238,1000.0
2022-07-20 09:45:00,598.67,599.22,597.61,597.61,1800.0,597.0594,597.6079,596.0023,596.0023,1800.0
2022-07-20 09:50:00,595.15,596.35,595.15,595.7,627.0,593.5489,594.7457,593.5489,594.0974,627.0
2022-07-20 09:55:00,596.29,596.87,595.49,595.74,935.0,594.6858,595.2643,593.888,594.1373,935.0
2022-07-20 10:00:00,595.99,597.66,595.99,597.08,903.0,594.3866,596.0521,594.3866,595.4737,903.0
2022-07-20 10:05:00,596.75,596.75,595.88,595.88,864.0,595.1446,595.1446,594.2769,594.2769,864.0
2022-07-20 10:10:00,596.11,596.68,594.46,594.47,1791.0,594.5063,595.0748,592.8607,592.8707,1791.0
2022-07-20 10:15:00,594.86,595.38,594.37,595.38,600.0,593.2597,593.7783,592.771,593.7783,600.0
2022-07-20 10:20:00,595.8,595.95,595.58,595.58,400.0,594.1971,594.3467,593.9777,593.9777,400.0
2022-07-20 10:25:00,595.7,596.07,595.66,596.07,892.0,594.0974,594.4664,594.0575,594.4664,892.0
2022-07-20 10:30:00,596.5,596.9,596.44,596.52,996.0,594.8953,595.2942,594.8354,594.9152,996.0
2022-07-20 10:35:00,596.86,597.6,596.25,596.94,4115.0,595.2543,595.9923,594.6459,595.3341,4115.0
2022-07-20 10:40:00,597.0,597.36,596.35,596.35,1800.0,595.3939,595.7529,594.7457,594.7457,1800.0
2022-07-20 10:45:00,595.53,596.36,595.53,596.36,800.0,593.9279,594.7556,593.9279,594.7556,800.0
2022-07-20 10:50:00,596.47,597.66,596.46,597.45,1271.0,594.8653,596.0521,594.8554,595.8427,1271.0
2022-07-20 10:55:00,597.26,598.1,596.84,597.87,1408.0,595.6532,596.491,595.2343,596.2616,1408.0
2022-07-20 11:00:00,598.0,598.18,597.43,597.81,1800.0,596.3912,596.5707,595.8228,596.2017,1800.0
2022-07-20 11:05:00,596.8,597.2,596.24,596.42,1523.0,595.1944,595.5934,594.636,594.8155,1523.0
2022-07-20 11:10:00,596.04,596.9,596.04,596.42,1230.0,594.4365,595.2942,594.4365,594.8155,1230.0
2022-07-20 11:15:00,596.45,597.2,596.27,597.18,1902.0,594.8454,595.5934,594.6659,595.5734,1902.0
2022-07-20 11:20:00,597.36,597.61,597.01,597.48,2200.0,595.7529,596.0023,595.4039,595.8726,2200.0
2022-07-20 11:25:00,597.09,597.09,596.35,596.35,800.0,595.4837,595.4837,594.7457,594.7457,800.0
2022-07-20 11:30:00,596.26,596.26,595.34,595.65,2200.0,594.6559,594.6559,593.7384,594.0475,2200.0
2022-07-20 11:35:00,595.01,595.01,593.4,593.58,1100.0,593.4093,593.4093,591.8036,591.9831,1100.0
2022-07-20 11:40:00,593.72,594.85,593.71,594.85,815.0,592.1227,593.2497,592.1128,593.2497,815.0
2022-07-20 11:45:00,594.63,594.63,594.36,594.46,500.0,593.0303,593.0303,592.761,592.8607,500.0
2022-07-20 11:50:00,594.45,595.55,594.24,595.55,900.0,592.8508,593.9478,592.6413,593.9478,900.0
2022-07-20 11:55:00,595.54,595.55,594.94,595.0,1015.0,593.9378,593.9478,593.3395,593.3993,1015.0
2022-07-20 12:00:00,595.39,595.42,594.68,595.01,1400.0,593.7882,593.8182,593.0802,593.4093,1400.0
2022-07-20 12:05:00,595.03,595.51,594.68,595.22,2110.0,593.4292,593.9079,593.0802,593.6187,2110.0
2022-07-20 12:10:00,594.95,596.44,594.81,596.13,2170.0,593.3494,594.8354,593.2098,594.5263,2170.0
2022-07-20 12:15:00,595.86,596.36,595.76,595.79,800.0,594.257,594.7556,594.1572,594.1872,800.0
2022-07-20 12:20:00,596.02,596.29,595.42,596.29,1845.0,594.4165,594.6858,593.8182,594.6858,1845.0
2022-07-20 12:25:00,596.51,596.55,596.18,596.32,900.0,594.9052,594.9451,594.5761,594.7157,900.0
2022-07-20 12:30:00,596.6,597.69,596.6,597.69,500.0,594.995,596.0821,594.995,596.0821,500.0
2022-07-20 12:35:00,597.32,597.5,597.3,597.5,700.0,595.713,595.8926,595.6931,595.8926,700.0
2022-07-20 12:40:00,597.49,597.49,596.12,596.23,1300.0,595.8826,595.8826,594.5163,594.626,1300.0
2022-07-20 12:45:00,595.75,595.92,595.25,595.88,1000.0,594.1473,594.3168,593.6486,594.2769,1000.0
2022-07-20 12:50:00,595.87,595.97,595.8,595.9,700.0,594.267,594.3667,594.1971,594.2969,700.0
2022-07-20 12:55:00,595.87,596.11,595.66,595.9,759.0,594.267,594.5063,594.0575,594.2969,759.0
2022-07-20 13:00:00,595.67,595.75,593.41,593.58,2457.0,594.0675,594.1473,591.8136,591.9831,2457.0
2022-07-20 13:05:00,593.19,593.19,591.53,592.57,2000.0,591.5942,591.5942,589.9386,590.9758,2000.0
2022-07-20 13:10:00,591.99,591.99,591.98,591.99,200.0,590.3974,590.3974,590.3874,590.3974,200.0
2022-07-20 13:15:00,591.83,591.84,591.33,591.82,934.0,590.2378,590.2478,589.7392,590.2278,934.0
2022-07-20 13:20:00,591.91,591.96,591.64,591.96,684.0,590.3176,590.3675,590.0483,590.3675,684.0
2022-07-20 13:25:00,592.0,592.85,592.0,592.85,600.0,590.4074,591.2551,590.4074,591.2551,600.0
2022-07-20 13:30:00,593.15,593.9,593.15,593.9,600.0,591.5543,592.3023,591.5543,592.3023,600.0
2022-07-20 13:35:00,593.47,593.51,591.86,591.86,3014.0,591.8734,591.9133,590.2677,590.2677,3014.0
2022-07-20 13:40:00,592.07,592.11,592.06,592.11,200.0,590.4772,590.5171,590.4672,590.5171,200.0
2022-07-20 13:45:00,592.01,592.09,590.71,590.71,1600.0,590.4173,590.4971,589.1208,589.1208,1600.0
2022-07-20 13:50:00,590.57,590.57,590.19,590.19,300.0,588.9812,588.9812,588.6022,588.6022,300.0
2022-07-20 13:55:00,590.35,590.35,589.78,589.79,800.0,588.7618,588.7618,588.1933,588.2033,800.0
2022-07-20 14:00:00,590.71,591.07,590.5,591.07,815.0,589.1208,589.4799,588.9114,589.4799,815.0
2022-07-20 14:05:00,590.94,590.96,590.66,590.85,757.0,589.3502,589.3702,589.071,589.2605,757.0
2022-07-20 14:10:00,590.96,591.28,590.96,591.02,662.0,589.3702,589.6893,589.3702,589.43,662.0
2022-07-20 14:15:00,590.63,591.03,590.35,590.55,1549.0,589.041,589.44,588.7618,588.9613,1549.0
2022-07-20 14:20:00,590.89,591.6,590.89,591.6,300.0,589.3003,590.0084,589.3003,590.0084,300.0
2022-07-20 14:25:00,591.67,591.88,591.41,591.48,800.0,590.0782,590.2877,589.8189,589.8888,800.0
2022-07-20 14:30:00,591.42,591.75,591.29,591.57,1508.0,589.8289,590.158,589.6993,589.9785,1508.0
2022-07-20 14:35:00,591.48,591.56,591.21,591.51,2123.0,589.8888,589.9685,589.6195,589.9187,2123.0
2022-07-20 14:40:00,591.59,591.69,591.2,591.37,1727.0,589.9985,590.0982,589.6095,589.7791,1727.0
2022-07-20 14:45:00,591.55,592.62,591.55,592.62,945.0,589.9586,591.0257,589.9586,591.0257,945.0
2022-07-20 14:50:00,592.55,592.77,592.39,592.58,700.0,590.9559,591.1753,590.7963,590.9858,700.0
2022-07-20 14:55:00,592.32,592.88,592.08,592.63,1100.0,590.7265,591.285,590.4871,591.0357,1100.0
2022-07-20 15:00:00,592.62,594.0,592.2,593.9,1703.0,591.0257,592.402,590.6068,592.3023,1703.0
2022-07-20 15:05:00,593.86,594.42,593.79,593.98,1600.0,592.2624,592.8209,592.1925,592.382,1600.0
2022-07-20 15:10:00,593.99,594.48,593.98,594.43,1004.0,592.392,592.8807,592.382,592.8308,1004.0
2022-07-20 15:15:00,594.29,594.29,593.79,594.23,3579.0,592.6912,592.6912,592.1925,592.6314,3579.0
2022-07-20 15:20:00,594.58,594.59,593.79,593.79,1800.0,592.9804,592.9904,592.1925,592.1925,1800.0
2022-07-20 15:25:00,594.11,595.3,594.11,595.3,961.0,592.5117,593.6985,592.5117,593.6985,961.0
2022-07-20 15:30:00,595.15,595.44,594.54,594.55,4352.0,593.5489,593.8381,592.9405,592.9505,4352.0
2022-07-20 15:35:00,594.68,594.76,593.07,593.09,4057.0,593.0802,593.1599,591.4745,591.4944,4057.0
2022-07-20 15:40:00,593.55,595.66,593.55,595.3,2100.0,591.9532,594.0575,591.9532,593.6985,2100.0
2022-07-20 15:45:00,595.42,595.99,595.0,595.15,4004.0,593.8182,594.3866,593.3993,593.5489,4004.0
2022-07-20 15:50:00,595.0,595.33,593.52,594.2,4130.0,593.3993,593.7284,591.9233,592.6014,4130.0
2022-07-20 15:55:00,594.38,595.12,594.16,594.74,10519.0,592.781,593.519,592.5616,593.14,10519.0
2022-07-21 09:30:00,590.89,595.94,590.89,595.94,14639.0,589.3003,594.3368,589.3003,594.3368,14639.0
2022-07-21 09:35:00,594.89,599.98,594.87,599.36,11639.0,593.2896,598.3659,593.2696,597.7476,11639.0
2022-07-21 09:40:00,598.49,599.15,596.77,596.77,7040.0,596.8799,597.5381,595.1645,595.1645,7040.0
2022-07-21 09:45:00,597.21,597.78,593.4,593.94,6470.0,595.6033,596.1718,591.8036,592.3421,6470.0
2022-07-21 09:50:00,593.14,593.14,587.29,588.87,26369.0,591.5443,591.5443,585.71,587.2858,26369.0
2022-07-21 09:55:00,588.5,588.77,585.63,587.08,11729.0,586.9168,587.1861,584.0545,585.5006,11729.0
2022-07-21 10:00:00,587.08,588.89,586.76,588.34,5095.0,585.5006,587.3057,585.1815,586.7572,5095.0
2022-07-21 10:05:00,588.34,589.49,588.19,588.59,3603.0,586.7572,587.9041,586.6076,587.0065,3603.0
2022-07-21 10:10:00,588.47,591.02,588.45,591.0,3575.0,586.8869,589.43,586.8669,589.4101,3575.0
2022-07-21 10:15:00,592.42,594.29,591.72,591.75,3256.0,590.8262,592.6912,590.1281,590.158,3256.0
2022-07-21 10:20:00,591.86,592.59,591.08,591.17,2419.0,590.2677,590.9958,589.4898,589.5796,2419.0
2022-07-21 10:25:00,591.61,592.96,591.08,592.04,2550.0,590.0184,591.3648,589.4898,590.4473,2550.0
2022-07-21 10:30:00,592.37,592.74,592.04,592.57,1500.0,590.7764,591.1454,590.4473,590.9758,1500.0
2022-07-21 10:35:00,593.0,594.5,592.43,592.93,2301.0,591.4047,592.9006,590.8362,591.3349,2301.0
2022-07-21 10:40:00,592.59,594.24,591.92,594.24,1600.0,590.9958,592.6413,590.3276,592.6413,1600.0
2022-07-21 10:45:00,593.5,594.09,592.39,592.69,1780.0,591.9033,592.4917,590.7963,591.0955,1780.0
2022-07-21 10:50:00,592.29,592.29,591.67,591.67,1100.0,590.6966,590.6966,590.0782,590.0782,1100.0
2022-07-21 10:55:00,591.71,592.6,591.7,592.15,1135.0,590.1181,591.0057,590.1082,590.557,1135.0
2022-07-21 11:00:00,592.08,592.41,591.61,592.41,1919.0,590.4871,590.8163,590.0184,590.8163,1919.0
2022-07-21 11:05:00,593.4,594.17,593.4,594.17,800.0,591.8036,592.5715,591.8036,592.5715,800.0
2022-07-21 11:10:00,594.22,594.81,593.74,594.81,2013.0,592.6214,593.2098,592.1427,593.2098,2013.0
2022-07-21 11:15:00,594.69,594.69,593.82,593.82,7500.0,593.0901,593.0901,592.2225,592.2225,7500.0
2022-07-21 11:20:00,593.93,594.23,592.34,592.44,2125.0,592.3322,592.6314,590.7464,590.8462,2125.0
2022-07-21 11:25:00,592.94,593.13,591.0,592.2,2100.0,591.3448,591.5343,589.4101,590.6068,2100.0
2022-07-21 11:30:00,592.69,594.68,592.69,594.42,15081.0,591.0955,593.0802,591.0955,592.8209,15081.0
2022-07-21 11:35:00,594.43,595.13,594.33,594.56,8800.0,592.8308,593.5289,592.7311,592.9605,8800.0
2022-07-21 11:40:00,594.56,594.56,593.56,594.43,3900.0,592.9605,592.9605,591.9632,592.8308,3900.0
2022-07-21 11:45:00,594.5,595.18,593.21,593.27,2400.0,592.9006,593.5788,591.6141,591.6739,2400.0
2022-07-21 11:50:00,592.79,593.28,592.05,592.05,1300.0,591.1952,591.6839,590.4572,590.4572,1300.0
2022-07-21 11:55:00,592.05,592.05,590.85,591.25,1247.0,590.4572,590.4572,589.2605,589.6594,1247.0
2022-07-21 12:00:00,591.25,591.62,590.57,590.57,4683.0,589.6594,590.0284,588.9812,588.9812,4683.0
2022-07-21 12:05:00,590.72,592.15,590.46,591.87,4492.0,589.1308,590.557,588.8715,590.2777,4492.0
2022-07-21 12:10:00,591.87,592.05,590.42,590.76,1100.0,590.2777,590.4572,588.8316,589.1707,1100.0
2022-07-21 12:15:00,591.15,591.15,590.48,590.99,2300.0,589.5596,589.5596,588.8915,589.4001,2300.0
2022-07-21 12:20:00,590.52,590.52,589.61,589.61,3376.0,588.9313,588.9313,588.0238,588.0238,3376.0
2022-07-21 12:25:00,589.59,589.72,589.3,589.5,1900.0,588.0038,588.1335,587.7146,587.9141,1900.0
2022-07-21 12:30:00,589.59,589.64,589.36,589.63,1211.0,588.0038,588.0537,587.7745,588.0437,1211.0
2022-07-21 12:35:00,589.63,590.27,589.63,590.27,3183.0,588.0437,588.682,588.0437,588.682,3183.0
2022-07-21 12:40:00,590.26,590.26,589.52,589.72,1902.0,588.672,588.672,587.934,588.1335,1902.0
2022-07-21 12:45:00,589.41,589.48,589.14,589.48,1000.0,587.8243,587.8941,587.5551,587.8941,1000.0
2022-07-21 12:50:00,589.14,589.18,588.6,588.96,1100.0,587.5551,587.5949,587.0165,587.3755,1100.0
2022-07-21 12:55:00,588.96,589.21,588.84,588.84,800.0,587.3755,587.6249,587.2559,587.2559,800.0
2022-07-21 13:00:00,588.89,589.09,588.89,589.09,200.0,587.3057,587.5052,587.3057,587.5052,200.0
2022-07-21 13:05:00,588.83,589.23,588.44,588.45,1463.0,587.2459,587.6448,586.8569,586.8669,1463.0
2022-07-21 13:10:00,588.48,588.48,587.83,587.84,505.0,586.8968,586.8968,586.2486,586.2586,505.0
2022-07-21 13:15:00,587.88,587.88,587.87,587.88,194.0,586.2984,586.2984,586.2885,586.2984,194.0
2022-07-21 13:20:00,587.93,588.17,587.48,587.48,1050.0,586.3483,586.5877,585.8995,585.8995,1050.0
2022-07-21 13:25:00,587.07,587.41,587.06,587.4,500.0,585.4906,585.8297,585.4807,585.8197,500.0
2022-07-21 13:30:00,587.52,587.73,587.3,587.36,1870.0,585.9394,586.1488,585.72,585.7798,1870.0
2022-07-21 13:35:00,587.12,587.4,586.8,586.81,905.0,585.5405,585.8197,585.2214,585.2313,905.0
2022-07-21 13:40:00,587.26,587.27,586.22,586.22,1600.0,585.6801,585.6901,584.6429,584.6429,1600.0
2022-07-21 13:45:00,586.22,586.48,585.36,585.61,1742.0,584.6429,584.9022,583.7852,584.0346,1742.0
2022-07-21 13:50:00,585.72,585.87,585.44,585.87,1205.0,584.1443,584.2939,583.865,584.2939,1205.0
2022-07-21 13:55:00,586.22,586.96,585.9,585.9,1900.0,584.6429,585.3809,584.3238,584.3238,1900.0
2022-07-21 14:00:00,586.08,586.4,585.97,585.97,1800.0,584.5033,584.8224,584.3936,584.3936,1800.0
2022-07-21 14:05:00,586.15,586.98,585.99,586.98,1100.0,584.5731,585.4009,584.4135,585.4009,1100.0
2022-07-21 14:10:00,587.23,589.09,586.88,589.09,1171.0,585.6502,587.5052,585.3011,587.5052,1171.0
2022-07-21 14:15:00,589.25,590.02,589.08,589.17,2697.0,587.6648,588.4327,587.4952,587.585,2697.0
2022-07-21 14:20:00,590.1,591.0,590.09,590.52,1644.0,588.5125,589.4101,588.5025,588.9313,1644.0
2022-07-21 14:25:00,590.52,592.41,590.52,592.41,9300.0,588.9313,590.8163,588.9313,590.8163,9300.0
2022-07-21 14:30:00,592.32,592.9,592.28,592.52,2600.0,590.7265,591.3049,590.6866,590.926,2600.0
2022-07-21 14:35:00,592.37,593.25,592.37,593.25,722.0,590.7764,591.654,590.7764,591.654,722.0
2022-07-21 14:40:00,593.42,593.54,592.45,592.72,2618.0,591.8235,591.9432,590.8562,591.1254,2618.0
2022-07-21 14:45:00,592.73,593.95,592.73,593.95,800.0,591.1354,592.3521,591.1354,592.3521,800.0
2022-07-21 14:50:00,593.65,593.96,593.44,593.57,1012.0,592.0529,592.3621,591.8435,591.9731,1012.0
2022-07-21 14:55:00,593.96,594.56,593.96,594.52,2939.0,592.3621,592.9605,592.3621,592.9206,2939.0
2022-07-21 15:00:00,594.63,594.63,592.64,592.9,13199.0,593.0303,593.0303,591.0456,591.3049,13199.0
2022-07-21 15:05:00,593.5,593.5,592.93,593.09,2884.0,591.9033,591.9033,591.3349,591.4944,2884.0
2022-07-21 15:10:00,593.43,593.54,592.9,593.25,2200.0,591.8335,591.9432,591.3049,591.654,2200.0
2022-07-21 15:15:00,593.23,593.54,593.22,593.44,753.0,591.6341,591.9432,591.6241,591.8435,753.0
2022-07-21 15:20:00,593.54,593.97,593.08,593.68,3216.0,591.9432,592.3721,591.4845,592.0828,3216.0
2022-07-21 15:25:00,593.84,594.39,593.67,593.76,4235.0,592.2424,592.7909,592.0729,592.1626,4235.0
2022-07-21 15:30:00,593.92,594.17,593.58,593.87,2944.0,592.3222,592.5715,591.9831,592.2723,2944.0
2022-07-21 15:35:00,593.92,595.11,593.91,594.55,8632.0,592.3222,593.509,592.3122,592.9505,8632.0
2022-07-21 15:40:00,594.65,595.05,594.24,594.25,1800.0,593.0502,593.4492,592.6413,592.6513,1800.0
2022-07-21 15:45:00,594.38,594.38,593.39,593.39,4893.0,592.781,592.781,591.7936,591.7936,4893.0
2022-07-21 15:50:00,593.42,593.83,591.82,591.84,4452.0,591.8235,592.2324,590.2278,590.2478,4452.0
2022-07-21 15:55:00,591.97,592.74,591.51,592.17,19335.0,590.3774,591.1454,589.9187,590.5769,19335.0
2022-07-22 09:30:00,594.5,597.01,592.15,593.72,7327.0,592.9006,595.4039,590.557,592.1227,7327.0
2022-07-22 09:35:00,594.56,596.92,594.4,596.0,2214.0,592.9605,595.3141,592.8009,594.3966,2214.0
2022-07-22 09:40:00,595.09,597.15,594.83,597.15,2300.0,593.489,595.5435,593.2297,595.5435,2300.0
2022-07-22 09:45:00,597.08,600.99,597.08,600.7,3240.0,595.4737,599.3732,595.4737,599.084,3240.0
2022-07-22 09:50:00,602.05,602.7,600.13,600.13,4360.0,600.4303,601.0786,598.5155,598.5155,4360.0
2022-07-22 09:55:00,600.46,601.07,599.81,599.87,2324.0,598.8446,599.453,598.1964,598.2562,2324.0
2022-07-22 10:00:00,599.55,599.93,597.7,597.7,1754.0,597.9371,598.316,596.092,596.092,1754.0
2022-07-22 10:05:00,597.98,598.05,595.15,595.73,1995.0,596.3713,596.4411,593.5489,594.1273,1995.0
2022-07-22 10:10:00,595.86,597.02,595.55,595.55,2340.0,594.257,595.4139,593.9478,593.9478,2340.0
2022-07-22 10:15:00,595.14,595.21,593.19,593.19,800.0,593.5389,593.6087,591.5942,591.5942,800.0
2022-07-22 10:20:00,592.43,593.19,592.32,592.57,1400.0,590.8362,591.5942,590.7265,590.9758,1400.0
2022-07-22 10:25:00,592.26,592.57,592.26,592.57,300.0,590.6667,590.9758,590.6667,590.9758,300.0
2022-07-22 10:30:00,593.21,593.47,592.8,592.8,500.0,591.6141,591.8734,591.2052,591.2052,500.0
2022-07-22 10:35:00,592.66,592.79,592.24,592.79,500.0,591.0656,591.1952,590.6467,591.1952,500.0
2022-07-22 10:40:00,592.47,592.48,591.13,591.86,1114.0,590.8761,590.8861,589.5397,590.2677,1114.0
2022-07-22 10:45:00,592.01,592.03,591.28,591.65,1994.0,590.4173,590.4373,589.6893,590.0583,1994.0
2022-07-22 10:50:00,592.49,592.49,592.49,592.49,100.0,590.896,590.896,590.896,590.896,100.0
2022-07-22 10:55:00,592.42,592.42,591.5,591.5,1311.0,590.8262,590.8262,589.9087,589.9087,1311.0
2022-07-22 11:00:00,591.43,592.39,590.67,590.67,1033.0,589.8389,590.7963,589.0809,589.0809,1033.0
2022-07-22 11:05:00,591.1,591.1,590.58,590.58,200.0,589.5098,589.5098,588.9912,588.9912,200.0
2022-07-22 11:10:00,590.51,591.16,590.43,591.16,1280.0,588.9214,589.5696,588.8416,589.5696,1280.0
2022-07-22 11:15:00,591.33,591.33,591.08,591.08,300.0,589.7392,589.7392,589.4898,589.4898,300.0
2022-07-22 11:20:00,590.59,590.59,589.45,589.45,1506.0,589.0012,589.0012,587.8642,587.8642,1506.0
2022-07-22 11:25:00,589.31,589.76,589.3,589.76,500.0,587.7246,588.1734,587.7146,588.1734,500.0
2022-07-22 11:30:00,588.71,589.27,588.67,589.27,600.0,587.1262,587.6847,587.0863,587.6847,600.0
2022-07-22 11:35:00,588.47,588.47,587.91,588.3,500.0,586.8869,586.8869,586.3284,586.7173,500.0
2022-07-22 11:40:00,588.88,589.38,588.73,589.38,1485.0,587.2958,587.7944,587.1462,587.7944,1485.0
2022-07-22 11:45:00,589.38,589.38,589.38,589.38,0.0,587.7944,587.7944,587.7944,587.7944,0.0
2022-07-22 11:50:00,588.96,589.39,588.72,589.39,900.0,587.3755,587.8044,587.1362,587.8044,900.0
2022-07-22 11:55:00,589.01,589.01,588.41,588.42,700.0,587.4254,587.4254,586.827,586.837,700.0
2022-07-22 12:00:00,588.89,588.89,587.09,587.09,700.0,587.3057,587.3057,585.5106,585.5106,700.0
2022-07-22 12:05:00,586.75,587.17,586.38,586.38,700.0,585.1715,585.5904,584.8025,584.8025,700.0
2022-07-22 12:10:00,586.14,586.15,585.2,585.21,1527.0,584.5631,584.5731,583.6257,583.6356,1527.0
2022-07-22 12:15:00,585.73,586.31,585.73,586.31,600.0,584.1542,584.7327,584.1542,584.7327,600.0
2022-07-22 12:20:00,585.72,586.11,585.24,585.49,1300.0,584.1443,584.5332,583.6655,583.9149,1300.0
2022-07-22 12:25:00,585.18,586.49,585.0,585.0,2193.0,583.6057,584.9122,583.4262,583.4262,2193.0
2022-07-22 12:30:00,585.29,585.56,585.24,585.25,1200.0,583.7154,583.9847,583.6655,583.6755,1200.0
2022-07-22 12:35:00,585.62,585.76,585.26,585.37,3037.0,584.0445,584.1841,583.6855,583.7952,3037.0
2022-07-22 12:40:00,585.48,585.5,585.1,585.23,4621.0,583.9049,583.9248,583.5259,583.6556,4621.0
2022-07-22 12:45:00,585.08,586.08,584.93,586.08,900.0,583.506,584.5033,583.3564,584.5033,900.0
2022-07-22 12:50:00,585.45,585.82,585.45,585.59,323.0,583.875,584.244,583.875,584.0146,323.0
2022-07-22 12:55:00,586.02,586.02,584.96,585.26,6391.0,584.4434,584.4434,583.3863,583.6855,6391.0
2022-07-22 13:00:00,584.97,584.97,583.92,584.04,1039.0,583.3963,583.3963,582.3491,582.4688,1039.0
2022-07-22 13:05:00,584.04,584.51,584.04,584.51,598.0,582.4688,582.9375,582.4688,582.9375,598.0
2022-07-22 13:10:00,584.29,584.34,583.83,583.83,1300.0,582.7181,582.768,582.2593,582.2593,1300.0
2022-07-22 13:15:00,583.59,583.59,583.07,583.18,800.0,582.02,582.02,581.5014,581.6111,800.0
2022-07-22 13:20:00,582.87,582.87,582.46,582.47,400.0,581.3019,581.3019,580.893,580.903,400.0
2022-07-22 13:25:00,582.32,582.55,582.02,582.08,1400.0,580.7534,580.9828,580.4542,580.514,1400.0
2022-07-22 13:30:00,582.31,582.31,581.76,581.76,1579.0,580.7434,580.7434,580.1949,580.1949,1579.0
2022-07-22 13:35:00,581.0,581.83,580.81,581.83,1572.0,579.437,580.2647,579.2475,580.2647,1572.0
2022-07-22 13:40:00,582.08,582.64,581.69,582.35,1200.0,580.514,581.0725,580.1251,580.7833,1200.0
2022-07-22 13:45:00,582.41,582.41,581.39,581.53,1400.0,580.8432,580.8432,579.8259,579.9655,1400.0
2022-07-22 13:50:00,581.51,581.72,581.48,581.52,600.0,579.9456,580.155,579.9157,579.9556,600.0
2022-07-22 13:55:00,581.37,582.78,581.37,582.78,2100.0,579.806,581.2122,579.806,581.2122,2100.0
2022-07-22 14:00:00,582.88,583.38,582.48,583.36,3300.0,581.3119,581.8106,580.913,581.7906,3300.0
2022-07-22 14:05:00,583.68,584.12,583.54,583.84,3500.0,582.1097,582.5486,581.9701,582.2693,3500.0
2022-07-22 14:10:00,583.24,583.24,582.21,582.65,900.0,581.6709,581.6709,580.6437,581.0825,900.0
2022-07-22 14:15:00,582.65,582.94,582.65,582.94,300.0,581.0825,581.3717,581.0825,581.3717,300.0
2022-07-22 14:20:00,582.62,582.71,582.3,582.4,800.0,581.0526,581.1424,580.7335,580.8332,800.0
2022-07-22 14:25:00,582.45,582.45,582.33,582.33,300.0,580.8831,580.8831,580.7634,580.7634,300.0
2022-07-22 14:30:00,582.19,582.69,582.06,582.68,2100.0,580.6238,581.1224,580.4941,581.1124,2100.0
2022-07-22 14:35:00,582.45,582.57,582.26,582.26,977.0,580.8831,581.0027,580.6936,580.6936,977.0
2022-07-22 14:40:00,582.12,582.12,581.08,581.08,800.0,580.5539,580.5539,579.5167,579.5167,800.0
2022-07-22 14:45:00,580.92,581.39,580.92,581.37,1200.0,579.3572,579.8259,579.3572,579.806,1200.0
2022-07-22 14:50:00,581.29,581.81,581.29,581.4,920.0,579.7262,580.2448,579.7262,579.8359,920.0
2022-07-22 14:55:00,581.57,581.94,581.52,581.94,711.0,580.0054,580.3744,579.9556,580.3744,711.0
2022-07-22 15:00:00,581.67,582.13,581.66,581.98,1758.0,580.1052,580.5639,580.0952,580.4143,1758.0
2022-07-22 15:05:00,581.6,581.6,580.79,580.94,1628.0,580.0353,580.0353,579.2275,579.3771,1628.0
2022-07-22 15:10:00,581.2,581.86,581.2,581.86,1000.0,579.6364,580.2946,579.6364,580.2946,1000.0
2022-07-22 15:15:00,581.92,581.99,581.5,581.5,900.0,580.3545,580.4243,579.9356,579.9356,900.0
2022-07-22 15:20:00,581.62,583.85,581.62,583.85,5100.0,580.0553,582.2793,580.0553,582.2793,5100.0
2022-07-22 15:25:00,584.6,584.99,583.74,584.99,1900.0,583.0273,583.4162,582.1696,583.4162,1900.0
2022-07-22 15:30:00,584.88,586.22,584.88,586.07,2740.0,583.3065,584.6429,583.3065,584.4933,2740.0
2022-07-22 15:35:00,586.22,586.93,585.8,586.43,3723.0,584.6429,585.351,584.224,584.8523,3723.0
2022-07-22 15:40:00,586.72,586.79,585.47,585.47,2705.0,585.1416,585.2114,583.8949,583.8949,2705.0
2022-07-22 15:45:00,585.6,586.41,585.39,585.68,4957.0,584.0246,584.8324,583.8151,584.1044,4957.0
2022-07-22 15:50:00,585.73,586.0,584.36,585.13,2994.0,584.1542,584.4235,582.7879,583.5558,2994.0
2022-07-22 15:55:00,585.08,586.2,584.9,586.0,10553.0,583.506,584.623,583.3265,584.4235,10553.0
2022-07-25 09:30:00,579.99,583.32,579.09,582.28,15722.0,578.4297,581.7507,577.5321,580.7135,15722.0
2022-07-25 09:35:00,581.11,581.11,580.65,581.01,700.0,579.5467,579.5467,579.0879,579.4469,700.0
2022-07-25 09:40:00,581.48,581.79,578.45,578.95,6729.0,579.9157,580.2248,576.8938,577.3925,6729.0
2022-07-25 09:45:00,579.3,579.3,577.01,577.13,5953.0,577.7415,577.7415,575.4577,575.5774,5953.0
2022-07-25 09:50:00,577.39,577.39,575.39,576.14,4256.0,575.8367,575.8367,573.842,574.59,4256.0
2022-07-25 09:55:00,576.95,577.54,576.45,576.6,3230.0,575.3979,575.9863,574.8992,575.0488,3230.0
2022-07-25 10:00:00,576.43,578.03,576.23,578.03,8146.0,574.8792,576.4749,574.6798,576.4749,8146.0
2022-07-25 10:05:00,578.01,578.6,575.97,576.49,3887.0,576.455,577.0434,574.4205,574.9391,3887.0
2022-07-25 10:10:00,576.73,579.6,576.66,579.55,9858.0,575.1784,578.0407,575.1086,577.9909,9858.0
2022-07-25 10:15:00,579.81,580.46,577.64,578.73,4184.0,578.2502,578.8984,576.086,577.1731,4184.0
2022-07-25 10:20:00,578.32,578.41,577.82,577.82,1757.0,576.7642,576.8539,576.2655,576.2655,1757.0
2022-07-25 10:25:00,578.57,578.57,575.67,576.5,4476.0,577.0135,577.0135,574.1213,574.9491,4476.0
2022-07-25 10:30:00,576.0,576.69,575.99,576.16,792.0,574.4504,575.1385,574.4404,574.61,792.0
2022-07-25 10:35:00,576.97,577.89,576.27,577.89,1692.0,575.4178,576.3353,574.7197,576.3353,1692.0
2022-07-25 10:40:00,577.9,578.37,577.66,577.68,4600.0,576.3453,576.814,576.1059,576.1259,4600.0
2022-07-25 10:45:00,577.63,577.92,577.33,577.63,845.0,576.076,576.3652,575.7768,576.076,845.0
2022-07-25 10:50:00,578.0,578.0,576.81,576.81,4208.0,576.445,576.445,575.2582,575.2582,4208.0
2022-07-25 10:55:00,577.58,577.58,576.87,577.0,1500.0,576.0262,576.0262,575.3181,575.4477,1500.0
2022-07-25 11:00:00,577.25,577.47,576.66,577.4,1925.0,575.697,575.9165,575.1086,575.8466,1925.0
2022-07-25 11:05:00,578.1,578.1,578.1,578.1,200.0,576.5448,576.5448,576.5448,576.5448,200.0
2022-07-25 11:10:00,578.53,578.58,578.1,578.55,1300.0,576.9736,577.0235,576.5448,576.9935,1300.0
2022-07-25 11:15:00,578.77,579.02,578.53,579.02,600.0,577.213,577.4623,576.9736,577.4623,600.0
2022-07-25 11:20:00,579.09,580.65,579.07,580.31,3159.0,577.5321,579.0879,577.5121,578.7488,3159.0
2022-07-25 11:25:00,580.67,582.37,580.67,581.71,1100.0,579.1078,580.8033,579.1078,580.145,1100.0
2022-07-25 11:30:00,582.74,583.18,582.48,582.48,1901.0,581.1723,581.6111,580.913,580.913,1901.0
2022-07-25 11:35:00,583.72,584.17,583.72,584.14,737.0,582.1496,582.5984,582.1496,582.5685,737.0
2022-07-25 11:40:00,584.65,585.0,584.62,585.0,1678.0,583.0771,583.4262,583.0472,583.4262,1678.0
2022-07-25 11:45:00,585.44,585.63,584.49,584.5,1700.0,583.865,584.0545,582.9176,582.9275,1700.0
2022-07-25 11:50:00,584.22,584.22,583.62,583.95,1000.0,582.6483,582.6483,582.0499,582.379,1000.0
2022-07-25 11:55:00,583.82,584.05,583.21,583.21,1100.0,582.2494,582.4787,581.641,581.641,1100.0
2022-07-25 12:00:00,583.4,583.61,583.2,583.61,665.0,581.8305,582.0399,581.631,582.0399,665.0
2022-07-25 12:05:00,583.62,584.25,583.62,584.25,1876.0,582.0499,582.6782,582.0499,582.6782,1876.0
2022-07-25 12:10:00,584.2,584.2,583.33,583.52,1500.0,582.6283,582.6283,581.7607,581.9502,1500.0
2022-07-25 12:15:00,583.08,583.7,583.08,583.7,915.0,581.5114,582.1297,581.5114,582.1297,915.0
2022-07-25 12:20:00,583.7,583.7,583.7,583.7,0.0,582.1297,582.1297,582.1297,582.1297,0.0
2022-07-25 12:25:00,583.74,583.99,583.73,583.97,1000.0,582.1696,582.4189,582.1596,582.399,1000.0
2022-07-25 12:30:00,584.21,585.48,584.21,585.23,1416.0,582.6383,583.9049,582.6383,583.6556,1416.0
2022-07-25 12:35:00,585.46,586.39,585.45,586.38,700.0,583.885,584.8125,583.875,584.8025,700.0
2022-07-25 12:40:00,586.3,587.05,586.3,587.05,3082.0,584.7227,585.4707,584.7227,585.4707,3082.0
2022-07-25 12:45:00,587.18,587.86,586.87,587.5,1800.0,585.6003,586.2785,585.2912,585.9195,1800.0
2022-07-25 12:50:00,587.17,587.17,586.21,586.22,1100.0,585.5904,585.5904,584.6329,584.6429,1100.0
2022-07-25 12:55:00,587.34,587.75,586.6,587.3,575.0,585.7599,586.1688,585.0219,585.72,575.0
2022-07-25 13:00:00,587.27,587.86,587.27,587.77,500.0,585.6901,586.2785,585.6901,586.1887,500.0
2022-07-25 13:05:00,587.55,587.82,587.13,587.79,1191.0,585.9693,586.2386,585.5505,586.2087,1191.0
2022-07-25 13:10:00,587.5,587.5,586.34,586.34,2546.0,585.9195,585.9195,584.7626,584.7626,2546.0
2022-07-25 13:15:00,586.11,586.84,586.01,586.84,400.0,584.5332,585.2612,584.4335,585.2612,400.0
2022-07-25 13:20:00,586.82,587.51,586.82,587.5,708.0,585.2413,585.9294,585.2413,585.9195,708.0
2022-07-25 13:25:00,587.73,587.73,587.24,587.36,700.0,586.1488,586.1488,585.6602,585.7798,700.0
2022-07-25 13:30:00,587.38,588.2,587.16,587.86,2010.0,585.7998,586.6176,585.5804,586.2785,2010.0
2022-07-25 13:35:00,587.9,587.95,586.99,587.01,2996.0,586.3184,586.3683,585.4108,585.4308,2996.0
2022-07-25 13:40:00,586.92,586.97,586.49,586.64,1200.0,585.341,585.3909,584.9122,585.0618,1200.0
2022-07-25 13:45:00,586.63,586.65,586.2,586.56,1641.0,585.0518,585.0718,584.623,584.982,1641.0
2022-07-25 13:50:00,586.61,586.62,586.22,586.4,1080.0,585.0319,585.0418,584.6429,584.8224,1080.0
2022-07-25 13:55:00,586.4,586.69,586.4,586.69,300.0,584.8224,585.1116,584.8224,585.1116,300.0
2022-07-25 14:00:00,586.47,586.47,585.08,585.08,1657.0,584.8922,584.8922,583.506,583.506,1657.0
2022-07-25 14:05:00,584.61,585.17,584.53,584.63,900.0,583.0372,583.5957,582.9575,583.0572,900.0
2022-07-25 14:10:00,585.37,585.85,585.35,585.85,800.0,583.7952,584.2739,583.7753,584.2739,800.0
2022-07-25 14:15:00,585.42,585.45,584.84,584.85,1100.0,583.8451,583.875,583.2666,583.2766,1100.0
2022-07-25 14:20:00,584.9,584.91,584.53,584.84,300.0,583.3265,583.3364,582.9575,583.2666,300.0
2022-07-25 14:25:00,584.89,585.0,584.7,584.7,1000.0,583.3165,583.4262,583.127,583.127,1000.0
2022-07-25 14:30:00,584.76,585.15,584.37,585.14,2100.0,583.1868,583.5758,582.7979,583.5658,2100.0
2022-07-25 14:35:00,584.84,584.91,584.44,584.57,716.0,583.2666,583.3364,582.8677,582.9974,716.0
2022-07-25 14:40:00,584.86,585.47,584.86,585.47,424.0,583.2866,583.8949,583.2866,583.8949,424.0
2022-07-25 14:45:00,585.22,585.22,583.83,584.55,1500.0,583.6456,583.6456,582.2593,582.9774,1500.0
2022-07-25 14:50:00,584.31,584.31,584.27,584.27,300.0,582.738,582.738,582.6982,582.6982,300.0
2022-07-25 14:55:00,584.9,584.9,584.08,584.34,1220.0,583.3265,583.3265,582.5087,582.768,1220.0
2022-07-25 15:00:00,584.1,584.1,583.41,583.41,854.0,582.5286,582.5286,581.8405,581.8405,854.0
2022-07-25 15:05:00,583.02,583.36,582.86,583.36,861.0,581.4515,581.7906,581.292,581.7906,861.0
2022-07-25 15:10:00,583.66,583.66,583.48,583.48,500.0,582.0898,582.0898,581.9103,581.9103,500.0
2022-07-25 15:15:00,583.43,583.75,582.55,583.14,2000.0,581.8604,582.1796,580.9828,581.5712,2000.0
2022-07-25 15:20:00,583.62,583.81,583.4,583.41,875.0,582.0499,582.2394,581.8305,581.8405,875.0
2022-07-25 15:25:00,583.67,583.74,582.82,582.96,1700.0,582.0998,582.1696,581.2521,581.3917,1700.0
2022-07-25 15:30:00,583.19,583.91,583.19,583.63,2053.0,581.6211,582.3391,581.6211,582.0599,2053.0
2022-07-25 15:35:00,583.96,584.89,583.69,584.89,1849.0,582.389,583.3165,582.1197,583.3165,1849.0
2022-07-25 15:40:00,584.88,584.89,584.48,584.88,2800.0,583.3065,583.3165,582.9076,583.3065,2800.0
2022-07-25 15:45:00,584.96,585.32,584.74,584.75,3399.0,583.3863,583.7453,583.1669,583.1769,3399.0
2022-07-25 15:50:00,585.08,586.35,584.83,586.35,6455.0,583.506,584.7726,583.2567,584.7726,6455.0
2022-07-25 15:55:00,586.35,587.77,586.34,587.68,8308.0,584.7726,586.1887,584.7626,586.099,8308.0
2022-07-26 09:30:00,587.57,594.68,587.31,587.5,18890.0,585.9893,593.0802,585.73,585.9195,18890.0
2022-07-26 09:35:00,587.83,589.9,587.83,588.95,1534.0,586.2486,588.313,586.2486,587.3656,1534.0
2022-07-26 09:40:00,588.4,593.62,588.4,590.21,2104.0,586.817,592.023,586.817,588.6222,2104.0
2022-07-26 09:45:00,590.39,590.55,585.05,585.05,4200.0,588.8017,588.9613,583.4761,583.4761,4200.0
2022-07-26 09:50:00,585.0,586.0,582.88,584.28,2200.0,583.4262,584.4235,581.3119,582.7081,2200.0
2022-07-26 09:55:00,584.13,585.44,583.1,584.39,860.0,582.5585,583.865,581.5313,582.8178,860.0
2022-07-26 10:00:00,584.41,585.77,583.42,585.52,2710.0,582.8378,584.1941,581.8504,583.9448,2710.0
2022-07-26 10:05:00,585.02,585.05,584.42,584.42,946.0,583.4461,583.4761,582.8478,582.8478,946.0
2022-07-26 10:10:00,584.41,584.85,581.76,581.97,4263.0,582.8378,583.2766,580.1949,580.4043,4263.0
2022-07-26 10:15:00,581.95,581.95,581.23,581.23,900.0,580.3844,580.3844,579.6663,579.6663,900.0
2022-07-26 10:20:00,581.87,582.44,581.51,582.11,3299.0,580.3046,580.8731,579.9456,580.544,3299.0
2022-07-26 10:25:00,582.66,582.96,582.41,582.42,1779.0,581.0925,581.3917,580.8432,580.8531,1779.0
2022-07-26 10:30:00,583.01,583.31,582.42,582.42,1600.0,581.4415,581.7407,580.8531,580.8531,1600.0
2022-07-26 10:35:00,583.07,583.07,580.07,580.08,2115.0,581.5014,581.5014,578.5095,578.5194,2115.0
2022-07-26 10:40:00,580.04,580.66,580.03,580.17,2070.0,578.4795,579.0979,578.4696,578.6092,2070.0
2022-07-26 10:45:00,580.22,581.79,580.0,581.17,3176.0,578.6591,580.2248,578.4396,579.6065,3176.0
2022-07-26 10:50:00,580.86,581.52,580.8,581.43,1515.0,579.2973,579.9556,579.2375,579.8658,1515.0
2022-07-26 10:55:00,581.04,581.29,580.89,581.29,1000.0,579.4768,579.7262,579.3273,579.7262,1000.0
2022-07-26 11:00:00,581.53,582.06,581.45,581.45,1678.0,579.9655,580.4941,579.8857,579.8857,1678.0
2022-07-26 11:05:00,581.61,583.03,581.32,582.75,1200.0,580.0453,581.4615,579.7561,581.1822,1200.0
2022-07-26 11:10:00,583.05,583.79,583.05,583.7,3206.0,581.4814,582.2194,581.4814,582.1297,3206.0
2022-07-26 11:15:00,583.44,583.79,583.23,583.64,803.0,581.8704,582.2194,581.661,582.0699,803.0
2022-07-26 11:20:00,583.69,584.38,583.6,583.96,2040.0,582.1197,582.8079,582.03,582.389,2040.0
2022-07-26 11:25:00,584.01,584.01,582.83,582.83,1100.0,582.4389,582.4389,581.262,581.262,1100.0
2022-07-26 11:30:00,582.34,583.36,582.32,583.35,1204.0,580.7733,581.7906,580.7534,581.7806,1204.0
2022-07-26 11:35:00,583.36,583.45,582.88,583.07,1000.0,581.7906,581.8804,581.3119,581.5014,1000.0
2022-07-26 11:40:00,582.89,583.77,582.89,583.77,300.0,581.3219,582.1995,581.3219,582.1995,300.0
2022-07-26 11:45:00,583.07,583.42,583.05,583.42,726.0,581.5014,581.8504,581.4814,581.8504,726.0
2022-07-26 11:50:00,583.28,584.47,583.28,584.39,2819.0,581.7108,582.8976,581.7108,582.8178,2819.0
2022-07-26 11:55:00,584.03,585.66,583.99,585.17,2292.0,582.4588,584.0844,582.4189,583.5957,2292.0
2022-07-26 12:00:00,585.01,585.35,585.01,585.29,600.0,583.4362,583.7753,583.4362,583.7154,600.0
2022-07-26 12:05:00,586.18,587.1,586.18,586.97,600.0,584.603,585.5205,584.603,585.3909,600.0
2022-07-26 12:10:00,586.68,587.45,586.45,586.89,1700.0,585.1017,585.8696,584.8723,585.3111,1700.0
2022-07-26 12:15:00,586.95,587.21,586.62,586.62,800.0,585.3709,585.6302,585.0418,585.0418,800.0
2022-07-26 12:20:00,586.43,586.62,585.84,586.4,2600.0,584.8523,585.0418,584.2639,584.8224,2600.0
2022-07-26 12:25:00,586.22,586.33,585.98,585.98,1600.0,584.6429,584.7526,584.4036,584.4036,1600.0
2022-07-26 12:30:00,586.7,587.81,586.15,586.15,2202.0,585.1216,586.2286,584.5731,584.5731,2202.0
2022-07-26 12:35:00,586.73,587.12,586.27,586.27,1914.0,585.1515,585.5405,584.6928,584.6928,1914.0
2022-07-26 12:40:00,586.26,586.4,585.81,585.85,926.0,584.6828,584.8224,584.234,584.2739,926.0
2022-07-26 12:45:00,585.42,586.2,585.32,586.2,1618.0,583.8451,584.623,583.7453,584.623,1618.0
2022-07-26 12:50:00,586.57,587.15,586.57,587.15,541.0,584.992,585.5704,584.992,585.5704,541.0
2022-07-26 12:55:00,587.35,588.85,587.27,588.85,3161.0,585.7699,587.2658,585.6901,587.2658,3161.0
2022-07-26 13:00:00,589.64,590.33,589.25,590.21,1600.0,588.0537,588.7419,587.6648,588.6222,1600.0
2022-07-26 13:05:00,589.96,591.14,589.66,591.14,800.0,588.3728,589.5497,588.0737,589.5497,800.0
2022-07-26 13:10:00,590.83,591.5,590.61,590.62,945.0,589.2405,589.9087,589.0211,589.0311,945.0
2022-07-26 13:15:00,590.62,590.62,590.04,590.13,700.0,589.0311,589.0311,588.4526,588.5424,700.0
2022-07-26 13:20:00,590.45,590.57,590.45,590.57,465.0,588.8615,588.9812,588.8615,588.9812,465.0
2022-07-26 13:25:00,590.6,590.95,590.59,590.95,700.0,589.0111,589.3602,589.0012,589.3602,700.0
2022-07-26 13:30:00,590.73,590.73,590.28,590.34,860.0,589.1408,589.1408,588.692,588.7518,860.0
2022-07-26 13:35:00,590.01,590.01,589.46,589.68,1100.0,588.4227,588.4227,587.8742,588.0936,1100.0
2022-07-26 13:40:00,589.85,589.85,589.14,589.14,1104.0,588.2631,588.2631,587.5551,587.5551,1104.0
2022-07-26 13:45:00,588.93,588.98,588.56,588.98,783.0,587.3456,587.3955,586.9766,587.3955,783.0
2022-07-26 13:50:00,588.52,588.55,588.4,588.52,508.0,586.9367,586.9666,586.817,586.9367,508.0
2022-07-26 13:55:00,588.55,588.55,587.82,587.82,1200.0,586.9666,586.9666,586.2386,586.2386,1200.0
2022-07-26 14:00:00,588.28,589.26,588.28,589.26,1601.0,586.6974,587.6747,586.6974,587.6747,1601.0
2022-07-26 14:05:00,590.1,590.23,589.01,589.01,1454.0,588.5125,588.6421,587.4254,587.4254,1454.0
2022-07-26 14:10:00,589.14,589.77,589.1,589.76,1028.0,587.5551,588.1834,587.5152,588.1734,1028.0
2022-07-26 14:15:00,589.2,589.32,588.86,588.86,402.0,587.6149,587.7346,587.2758,587.2758,402.0
2022-07-26 14:20:00,588.71,589.23,588.71,589.23,929.0,587.1262,587.6448,587.1262,587.6448,929.0
2022-07-26 14:25:00,588.94,588.94,588.66,588.69,600.0,587.3556,587.3556,587.0763,587.1063,600.0
2022-07-26 14:30:00,588.21,588.21,587.85,587.86,405.0,586.6276,586.6276,586.2685,586.2785,405.0
2022-07-26 14:35:00,588.16,588.16,587.69,587.69,688.0,586.5777,586.5777,586.109,586.109,688.0
2022-07-26 14:40:00,587.4,587.4,586.89,586.89,800.0,585.8197,585.8197,585.3111,585.3111,800.0
2022-07-26 14:45:00,587.1,587.23,586.93,586.97,1796.0,585.5205,585.6502,585.351,585.3909,1796.0
2022-07-26 14:50:00,586.97,586.97,586.97,586.97,100.0,585.3909,585.3909,585.3909,585.3909,100.0
2022-07-26 14:55:00,586.99,586.99,586.6,586.6,1137.0,585.4108,585.4108,585.0219,585.0219,1137.0
2022-07-26 15:00:00,586.35,586.71,586.34,586.5,2314.0,584.7726,585.1316,584.7626,584.9222,2314.0
2022-07-26 15:05:00,586.34,586.34,585.01,585.01,1035.0,584.7626,584.7626,583.4362,583.4362,1035.0
2022-07-26 15:10:00,585.58,585.86,585.4,585.61,1048.0,584.0046,584.2839,583.8251,584.0346,1048.0
2022-07-26 15:15:00,585.51,585.82,584.0,584.01,2175.0,583.9348,584.244,582.4289,582.4389,2175.0
2022-07-26 15:20:00,584.39,584.39,584.02,584.14,2016.0,582.8178,582.8178,582.4488,582.5685,2016.0
2022-07-26 15:25:00,584.09,584.18,583.51,583.62,2376.0,582.5186,582.6084,581.9402,582.0499,2376.0
2022-07-26 15:30:00,583.63,584.81,583.4,584.8,5215.0,582.0599,583.2367,581.8305,583.2267,5215.0
2022-07-26 15:35:00,584.38,584.73,583.72,584.54,6493.0,582.8079,583.1569,582.1496,582.9674,6493.0
2022-07-26 15:40:00,584.47,585.06,583.29,583.29,3907.0,582.8976,583.486,581.7208,581.7208,3907.0
2022-07-26 15:45:00,583.92,583.93,582.11,582.44,6205.0,582.3491,582.3591,580.544,580.8731,6205.0
2022-07-26 15:50:00,582.81,583.37,582.34,583.28,8299.0,581.2421,581.8006,580.7733,581.7108,8299.0
2022-07-26 15:55:00,583.4,584.18,582.09,582.56,19349.0,581.8305,582.6084,580.524,580.9928,19349.0
2022-07-27 09:30:00,579.59,579.78,575.73,575.74,8265.0,578.0307,578.2202,574.1811,574.1911,8265.0
2022-07-27 09:35:00,576.07,576.49,572.59,573.29,1854.0,574.5202,574.9391,571.0496,571.7477,1854.0
2022-07-27 09:40:00,575.36,575.36,571.83,571.98,1173.0,573.8121,573.8121,570.2916,570.4412,1173.0
2022-07-27 09:45:00,572.32,572.32,568.01,570.51,4352.0,570.7803,570.7803,566.4819,568.9752,4352.0
2022-07-27 09:50:00,570.5,572.43,570.5,572.43,1100.0,568.9652,570.89,568.9652,570.89,1100.0
2022-07-27 09:55:00,572.43,574.81,571.23,574.81,2944.0,570.89,573.2636,569.6932,573.2636,2944.0
2022-07-27 10:00:00,574.23,575.02,573.88,573.9,2133.0,572.6852,573.473,572.3361,572.3561,2133.0
2022-07-27 10:05:00,574.5,576.04,574.42,574.65,3425.0,572.9544,574.4903,572.8747,573.104,3425.0
2022-07-27 10:10:00,575.5,576.92,575.23,575.71,6855.0,573.9518,575.3679,573.6825,574.1612,6855.0
2022-07-27 10:15:00,576.16,576.49,575.95,576.05,2384.0,574.61,574.9391,574.4005,574.5003,2384.0
2022-07-27 10:20:00,576.47,577.42,576.23,577.26,1611.0,574.9191,575.8666,574.6798,575.707,1611.0
2022-07-27 10:25:00,579.12,579.95,578.11,578.15,1997.0,577.562,578.3898,576.5547,576.5946,1997.0
2022-07-27 10:30:00,578.2,578.2,576.02,576.48,3237.0,576.6445,576.6445,574.4704,574.9291,3237.0
2022-07-27 10:35:00,576.92,578.28,576.7,576.94,4504.0,575.3679,576.7243,575.1485,575.3879,4504.0
2022-07-27 10:40:00,576.55,577.1,575.79,577.03,2645.0,574.9989,575.5474,574.241,575.4776,2645.0
2022-07-27 10:45:00,577.58,579.46,576.84,578.08,2339.0,576.0262,577.9011,575.2881,576.5248,2339.0
2022-07-27 10:50:00,577.89,577.89,576.73,576.73,600.0,576.3353,576.3353,575.1784,575.1784,600.0
2022-07-27 10:55:00,576.7,577.28,576.24,577.15,1589.0,575.1485,575.727,574.6898,575.5973,1589.0
2022-07-27 11:00:00,577.15,578.41,576.87,577.77,2025.0,575.5973,576.8539,575.3181,576.2156,2025.0
2022-07-27 11:05:00,578.01,578.9,578.01,578.51,1000.0,576.455,577.3426,576.455,576.9537,1000.0
2022-07-27 11:10:00,578.58,579.1,578.55,578.79,1434.0,577.0235,577.5421,576.9935,577.2329,1434.0
2022-07-27 11:15:00,578.75,579.86,578.74,579.86,800.0,577.193,578.3,577.183,578.3,800.0
2022-07-27 11:20:00,579.88,579.89,578.81,578.81,2200.0,578.32,578.3299,577.2528,577.2528,2200.0
2022-07-27 11:25:00,578.88,579.29,578.49,579.16,1050.0,577.3227,577.7316,576.9337,577.6019,1050.0
2022-07-27 11:30:00,579.71,580.55,579.71,580.55,700.0,578.1504,578.9882,578.1504,578.9882,700.0
2022-07-27 11:35:00,580.2,580.2,579.86,579.86,1100.0,578.6391,578.6391,578.3,578.3,1100.0
2022-07-27 11:40:00,579.58,579.73,579.29,579.73,700.0,578.0208,578.1704,577.7316,578.1704,700.0
2022-07-27 11:45:00,579.87,581.47,579.87,581.45,1091.0,578.31,579.9057,578.31,579.8857,1091.0
2022-07-27 11:50:00,581.67,581.67,580.76,580.76,900.0,580.1052,580.1052,579.1976,579.1976,900.0
2022-07-27 11:55:00,580.49,581.32,580.42,581.32,1487.0,578.9283,579.7561,578.8585,579.7561,1487.0
2022-07-27 12:00:00,580.86,580.86,580.43,580.43,500.0,579.2973,579.2973,578.8685,578.8685,500.0
2022-07-27 12:05:00,581.0,581.0,580.76,580.9,300.0,579.437,579.437,579.1976,579.3372,300.0
2022-07-27 12:10:00,580.66,581.74,580.66,581.74,3222.0,579.0979,580.175,579.0979,580.175,3222.0
2022-07-27 12:15:00,581.47,581.74,580.85,580.85,1000.0,579.9057,580.175,579.2874,579.2874,1000.0
2022-07-27 12:20:00,580.91,580.92,580.9,580.92,300.0,579.3472,579.3572,579.3372,579.3572,300.0
2022-07-27 12:25:00,580.88,581.96,580.85,581.96,2287.0,579.3173,580.3944,579.2874,580.3944,2287.0
2022-07-27 12:30:00,581.55,581.55,581.19,581.47,1700.0,579.9855,579.9855,579.6264,579.9057,1700.0
2022-07-27 12:35:00,581.44,581.87,581.43,581.87,400.0,579.8758,580.3046,579.8658,580.3046,400.0
2022-07-27 12:40:00,581.99,582.95,581.99,582.84,1392.0,580.4243,581.3817,580.4243,581.272,1392.0
2022-07-27 12:45:00,582.72,582.92,582.45,582.63,700.0,581.1523,581.3518,580.8831,581.0626,700.0
2022-07-27 12:50:00,582.87,583.39,582.77,582.77,800.0,581.3019,581.8205,581.2022,581.2022,800.0
2022-07-27 12:55:00,582.38,582.38,582.12,582.12,400.0,580.8132,580.8132,580.5539,580.5539,400.0
2022-07-27 13:00:00,582.05,582.08,581.85,581.85,732.0,580.4841,580.514,580.2847,580.2847,732.0
2022-07-27 13:05:00,582.3,582.35,582.3,582.34,300.0,580.7335,580.7833,580.7335,580.7733,300.0
2022-07-27 13:10:00,582.64,583.04,582.35,582.35,1200.0,581.0725,581.4715,580.7833,580.7833,1200.0
2022-07-27 13:15:00,582.42,582.68,582.42,582.68,200.0,580.8531,581.1124,580.8531,581.1124,200.0
2022-07-27 13:20:00,582.79,583.35,582.79,583.35,671.0,581.2221,581.7806,581.2221,581.7806,671.0
2022-07-27 13:25:00,583.63,583.79,583.44,583.78,828.0,582.0599,582.2194,581.8704,582.2095,828.0
2022-07-27 13:30:00,583.97,584.02,583.24,584.02,2300.0,582.399,582.4488,581.6709,582.4488,2300.0
2022-07-27 13:35:00,583.9,583.9,583.65,583.86,900.0,582.3292,582.3292,582.0798,582.2893,900.0
2022-07-27 13:40:00,583.73,583.82,583.56,583.57,750.0,582.1596,582.2494,581.9901,582.0,750.0
2022-07-27 13:45:00,583.58,584.48,583.24,584.48,1586.0,582.01,582.9076,581.6709,582.9076,1586.0
2022-07-27 13:50:00,584.16,584.66,583.91,584.66,1400.0,582.5885,583.0871,582.3391,583.0871,1400.0
2022-07-27 13:55:00,584.52,585.11,584.18,584.82,2871.0,582.9475,583.5359,582.6084,583.2467,2871.0
2022-07-27 14:00:00,584.95,585.55,584.19,584.59,1462.0,583.3763,583.9747,582.6184,583.0173,1462.0
2022-07-27 14:05:00,584.52,584.78,583.06,583.25,1700.0,582.9475,583.2068,581.4914,581.6809,1700.0
2022-07-27 14:10:00,584.18,585.7,584.18,585.7,300.0,582.6084,584.1243,582.6084,584.1243,300.0
2022-07-27 14:15:00,585.67,585.67,584.61,584.77,1300.0,584.0944,584.0944,583.0372,583.1968,1300.0
2022-07-27 14:20:00,584.57,584.89,584.14,584.56,1200.0,582.9974,583.3165,582.5685,582.9874,1200.0
2022-07-27 14:25:00,584.46,585.19,584.23,584.87,2605.0,582.8876,583.6157,582.6583,583.2965,2605.0
2022-07-27 14:30:00,585.17,585.37,583.2,583.2,2459.0,583.5957,583.7952,581.631,581.631,2459.0
2022-07-27 14:35:00,584.09,587.69,584.09,587.11,2335.0,582.5186,586.109,582.5186,585.5305,2335.0
2022-07-27 14:40:00,588.97,590.4,588.69,589.86,7700.0,587.3855,588.8117,587.1063,588.2731,7700.0
2022-07-27 14:45:00,589.18,589.18,588.31,588.35,1955.0,587.5949,587.5949,586.7273,586.7672,1955.0
2022-07-27 14:50:00,588.73,589.77,587.97,589.01,1469.0,587.1462,588.1834,586.3882,587.4254,1469.0
2022-07-27 14:55:00,589.55,589.55,587.94,588.05,2925.0,587.964,587.964,586.3583,586.468,2925.0
2022-07-27 15:00:00,588.22,588.99,587.27,587.55,9214.0,586.6375,587.4055,585.6901,585.9693,9214.0
2022-07-27 15:05:00,587.56,587.73,587.0,587.31,5485.0,585.9793,586.1488,585.4208,585.73,5485.0
2022-07-27 15:10:00,587.25,587.25,586.17,586.46,1600.0,585.6701,585.6701,584.593,584.8823,1600.0
2022-07-27 15:15:00,586.61,587.0,586.44,587.0,2064.0,585.0319,585.4208,584.8623,585.4208,2064.0
2022-07-27 15:20:00,587.48,588.34,587.18,588.05,4393.0,585.8995,586.7572,585.6003,586.468,4393.0
2022-07-27 15:25:00,588.0,589.73,588.0,589.63,1975.0,586.4181,588.1435,586.4181,588.0437,1975.0
2022-07-27 15:30:00,590.0,591.44,589.82,591.11,6831.0,588.4127,589.8489,588.2332,589.5198,6831.0
2022-07-27 15:35:00,590.98,591.22,589.9,590.21,3869.0,589.3901,589.6295,588.313,588.6222,3869.0
2022-07-27 15:40:00,590.46,590.46,588.82,588.96,5482.0,588.8715,588.8715,587.2359,587.3755,5482.0
2022-07-27 15:45:00,588.8,589.44,588.46,588.7,4829.0,587.216,587.8542,586.8769,587.1162,4829.0
2022-07-27 15:50:00,589.06,590.41,588.2,590.41,8201.0,587.4753,588.8216,586.6176,588.8216,8201.0
2022-07-27 15:55:00,589.75,590.02,587.38,587.84,26694.0,588.1634,588.4327,585.7998,586.2586,26694.0
2022-07-28 09:30:00,588.89,591.35,583.9,583.9,8385.0,587.3057,589.7591,582.3292,582.3292,8385.0
2022-07-28 09:35:00,583.87,585.19,582.69,582.96,1750.0,582.2992,583.6157,581.1224,581.3917,1750.0
2022-07-28 09:40:00,583.85,583.85,578.64,578.64,4392.0,582.2793,582.2793,577.0833,577.0833,4392.0
2022-07-28 09:45:00,577.95,577.97,572.28,572.28,6300.0,576.3952,576.4151,570.7404,570.7404,6300.0
2022-07-28 09:50:00,573.16,575.32,572.1,572.1,7127.0,571.618,573.7722,570.5609,570.5609,7127.0
2022-07-28 09:55:00,572.06,572.81,570.62,570.62,4992.0,570.521,571.269,569.0849,569.0849,4992.0
2022-07-28 10:00:00,571.38,572.55,568.65,568.65,7541.0,569.8428,571.0097,567.1202,567.1202,7541.0
2022-07-28 10:05:00,568.19,569.13,565.76,565.76,9742.0,566.6614,567.5989,564.238,564.238,9742.0
2022-07-28 10:10:00,565.31,566.76,563.82,565.71,6173.0,563.7892,565.2353,562.3032,564.1881,6173.0
2022-07-28 10:15:00,566.82,568.2,565.72,567.79,4857.0,565.2951,566.6714,564.1981,566.2625,4857.0
2022-07-28 10:20:00,567.79,567.79,565.86,567.13,5872.0,566.2625,566.2625,564.3377,565.6043,5872.0
2022-07-28 10:25:00,566.88,568.26,565.87,568.26,2226.0,565.3549,566.7312,564.3477,566.7312,2226.0
2022-07-28 10:30:00,569.97,572.0,568.25,571.39,14115.0,568.4366,570.4612,566.7213,569.8528,14115.0
2022-07-28 10:35:00,571.39,573.38,571.16,572.83,5024.0,569.8528,571.8375,569.6234,571.2889,5024.0
2022-07-28 10:40:00,572.11,574.0,572.11,573.44,6394.0,570.5709,572.4558,570.5709,571.8973,6394.0
2022-07-28 10:45:00,574.3,574.5,572.6,572.91,3473.0,572.755,572.9544,571.0596,571.3687,3473.0
2022-07-28 10:50:00,573.25,574.19,572.92,573.91,1300.0,571.7078,572.6453,571.3787,572.366,1300.0
2022-07-28 10:55:00,573.91,575.81,573.43,575.55,6166.0,572.366,574.2609,571.8873,574.0016,6166.0
2022-07-28 11:00:00,575.25,575.85,575.08,575.85,3782.0,573.7024,574.3008,573.5329,574.3008,3782.0
2022-07-28 11:05:00,575.85,578.9,575.26,575.26,6911.0,574.3008,577.3426,573.7124,573.7124,6911.0
2022-07-28 11:10:00,576.2,577.02,575.95,575.95,703.0,574.6499,575.4677,574.4005,574.4005,703.0
2022-07-28 11:15:00,575.6,578.11,575.59,577.71,2772.0,574.0515,576.5547,574.0415,576.1558,2772.0
2022-07-28 11:20:00,577.39,579.27,577.0,579.26,1792.0,575.8367,577.7116,575.4477,577.7016,1792.0
2022-07-28 11:25:00,579.85,579.88,579.2,579.26,1584.0,578.29,578.32,577.6418,577.7016,1584.0
2022-07-28 11:30:00,579.18,579.34,578.7,579.34,900.0,577.6219,577.7814,577.1431,577.7814,900.0
2022-07-28 11:35:00,579.0,579.46,578.48,579.09,3115.0,577.4423,577.9011,576.9237,577.5321,3115.0
2022-07-28 11:40:00,579.2,581.0,579.19,581.0,2612.0,577.6418,579.437,577.6318,579.437,2612.0
2022-07-28 11:45:00,581.31,582.17,581.31,582.14,1573.0,579.7461,580.6038,579.7461,580.5739,1573.0
2022-07-28 11:50:00,582.33,583.57,582.21,583.57,2115.0,580.7634,582.0,580.6437,582.0,2115.0
2022-07-28 11:55:00,583.5,583.68,582.88,583.0,1800.0,581.9302,582.1097,581.3119,581.4316,1800.0
2022-07-28 12:00:00,583.27,583.4,582.01,582.56,1454.0,581.7008,581.8305,580.4442,580.9928,1454.0
2022-07-28 12:05:00,583.74,584.2,583.17,583.18,700.0,582.1696,582.6283,581.6011,581.6111,700.0
2022-07-28 12:10:00,583.88,584.56,583.88,583.97,900.0,582.3092,582.9874,582.3092,582.399,900.0
2022-07-28 12:15:00,583.87,584.13,583.67,584.12,890.0,582.2992,582.5585,582.0998,582.5486,890.0
2022-07-28 12:20:00,584.25,585.92,584.25,585.92,2454.0,582.6782,584.3437,582.6782,584.3437,2454.0
2022-07-28 12:25:00,586.1,586.3,585.74,585.74,1193.0,584.5232,584.7227,584.1642,584.1642,1193.0
2022-07-28 12:30:00,585.4,585.4,583.93,583.93,2200.0,583.8251,583.8251,582.3591,582.3591,2200.0
2022-07-28 12:35:00,584.61,584.8,584.33,584.49,2996.0,583.0372,583.2267,582.758,582.9176,2996.0
2022-07-28 12:40:00,584.54,585.45,584.53,585.45,1462.0,582.9674,583.875,582.9575,583.875,1462.0
2022-07-28 12:45:00,585.43,585.73,585.29,585.57,1597.0,583.855,584.1542,583.7154,583.9947,1597.0
2022-07-28 12:50:00,585.28,585.28,584.76,584.79,1192.0,583.7054,583.7054,583.1868,583.2168,1192.0
2022-07-28 12:55:00,585.05,585.15,584.8,584.88,2578.0,583.4761,583.5758,583.2267,583.3065,2578.0
2022-07-28 13:00:00,584.72,584.76,583.9,584.12,1146.0,583.1469,583.1868,582.3292,582.5486,1146.0
2022-07-28 13:05:00,584.41,584.73,584.41,584.73,995.0,582.8378,583.1569,582.8378,583.1569,995.0
2022-07-28 13:10:00,584.89,585.49,584.89,584.93,900.0,583.3165,583.9149,583.3165,583.3564,900.0
2022-07-28 13:15:00,585.0,585.01,584.62,584.63,950.0,583.4262,583.4362,583.0472,583.0572,950.0
2022-07-28 13:20:00,584.63,585.22,584.62,585.22,1061.0,583.0572,583.6456,583.0472,583.6456,1061.0
2022-07-28 13:25:00,585.5,585.5,584.85,584.85,888.0,583.9248,583.9248,583.2766,583.2766,888.0
2022-07-28 13:30:00,584.96,585.69,584.78,585.69,2854.0,583.3863,584.1143,583.2068,584.1143,2854.0
2022-07-28 13:35:00,585.66,587.11,585.66,587.11,1928.0,584.0844,585.5305,584.0844,585.5305,1928.0
2022-07-28 13:40:00,587.36,587.72,587.31,587.72,1845.0,585.7798,586.1389,585.73,586.1389,1845.0
2022-07-28 13:45:00,587.44,588.23,587.43,588.23,1117.0,585.8596,586.6475,585.8497,586.6475,1117.0
2022-07-28 13:50:00,588.34,588.85,588.34,588.67,1710.0,586.7572,587.2658,586.7572,587.0863,1710.0
2022-07-28 13:55:00,588.94,589.99,588.92,589.61,2581.0,587.3556,588.4028,587.3356,588.0238,2581.0
2022-07-28 14:00:00,589.8,591.29,589.5,591.29,5566.0,588.2133,589.6993,587.9141,589.6993,5566.0
2022-07-28 14:05:00,590.72,590.72,590.37,590.5,1797.0,589.1308,589.1308,588.7817,588.9114,1797.0
2022-07-28 14:10:00,590.79,592.03,590.79,591.82,3651.0,589.2006,590.4373,589.2006,590.2278,3651.0
2022-07-28 14:15:00,591.76,591.86,590.0,590.0,3831.0,590.168,590.2677,588.4127,588.4127,3831.0
2022-07-28 14:20:00,588.77,589.99,588.77,589.39,1179.0,587.1861,588.4028,587.1861,587.8044,1179.0
2022-07-28 14:25:00,589.22,590.75,589.22,590.13,2082.0,587.6348,589.1607,587.6348,588.5424,2082.0
2022-07-28 14:30:00,590.35,590.56,589.06,589.43,1600.0,588.7618,588.9712,587.4753,587.8443,1600.0
2022-07-28 14:35:00,589.17,589.71,588.34,589.51,3438.0,587.585,588.1235,586.7572,587.9241,3438.0
2022-07-28 14:40:00,589.27,589.5,588.94,589.08,1386.0,587.6847,587.9141,587.3556,587.4952,1386.0
2022-07-28 14:45:00,589.2,589.2,588.55,588.55,1426.0,587.6149,587.6149,586.9666,586.9666,1426.0
2022-07-28 14:50:00,588.55,588.55,587.81,588.25,1398.0,586.9666,586.9666,586.2286,586.6675,1398.0
2022-07-28 14:55:00,588.12,588.86,588.11,588.59,2089.0,586.5378,587.2758,586.5278,587.0065,2089.0
2022-07-28 15:00:00,588.4,588.44,587.71,587.9,2335.0,586.817,586.8569,586.1289,586.3184,2335.0
2022-07-28 15:05:00,587.89,587.89,587.17,587.69,2501.0,586.3084,586.3084,585.5904,586.109,2501.0
2022-07-28 15:10:00,587.86,588.06,587.84,587.97,1079.0,586.2785,586.478,586.2586,586.3882,1079.0
2022-07-28 15:15:00,587.97,587.97,587.07,587.64,3720.0,586.3882,586.3882,585.4906,586.0591,3720.0
2022-07-28 15:20:00,588.05,588.05,587.69,587.69,500.0,586.468,586.468,586.109,586.109,500.0
2022-07-28 15:25:00,587.46,587.49,585.9,585.9,3057.0,585.8796,585.9095,584.3238,584.3238,3057.0
2022-07-28 15:30:00,585.88,585.95,585.46,585.48,1314.0,584.3038,584.3736,583.885,583.9049,1314.0
2022-07-28 15:35:00,585.3,585.3,584.31,584.5,1300.0,583.7254,583.7254,582.738,582.9275,1300.0
2022-07-28 15:40:00,584.39,584.62,584.09,584.49,1759.0,582.8178,583.0472,582.5186,582.9176,1759.0
2022-07-28 15:45:00,584.32,584.39,583.68,584.04,2453.0,582.748,582.8178,582.1097,582.4688,2453.0
2022-07-28 15:50:00,584.22,584.3,582.2,582.29,3610.0,582.6483,582.7281,580.6337,580.7235,3610.0
2022-07-28 15:55:00,582.31,582.82,581.74,582.71,9806.0,580.7434,581.2521,580.175,581.1424,9806.0
2022-07-29 09:30:00,584.95,585.15,579.04,579.04,7233.0,583.3763,583.5758,577.4822,577.4822,7233.0
2022-07-29 09:35:00,580.58,582.35,580.25,580.91,1701.0,579.0181,580.7833,578.689,579.3472,1701.0
2022-07-29 09:40:00,581.19,582.82,578.63,578.63,1700.0,579.6264,581.2521,577.0733,577.0733,1700.0
2022-07-29 09:45:00,578.5,578.5,576.21,576.54,3454.0,576.9437,576.9437,574.6598,574.989,3454.0
2022-07-29 09:50:00,577.15,577.15,575.0,575.81,2214.0,575.5973,575.5973,573.4531,574.2609,2214.0
2022-07-29 09:55:00,576.16,576.46,574.46,576.46,2216.0,574.61,574.9092,572.9145,574.9092,2216.0
2022-07-29 10:00:00,576.43,577.77,576.2,577.49,6920.0,574.8792,576.2156,574.6499,575.9364,6920.0
2022-07-29 10:05:00,577.95,579.93,577.95,579.21,1701.0,576.3952,578.3698,576.3952,577.6518,1701.0
2022-07-29 10:10:00,579.32,579.82,578.76,578.76,2581.0,577.7615,578.2601,577.203,577.203,2581.0
2022-07-29 10:15:00,578.87,578.87,576.54,577.49,4857.0,577.3127,577.3127,574.989,575.9364,4857.0
2022-07-29 10:20:00,577.0,578.12,577.0,578.0,2753.0,575.4477,576.5647,575.4477,576.445,2753.0
2022-07-29 10:25:00,577.57,578.24,577.43,577.44,11434.0,576.0162,576.6844,575.8766,575.8865,11434.0
2022-07-29 10:30:00,577.23,577.69,577.0,577.46,2168.0,575.6771,576.1359,575.4477,575.9065,2168.0
2022-07-29 10:35:00,577.68,579.73,577.68,579.42,5301.0,576.1259,578.1704,576.1259,577.8612,5301.0
2022-07-29 10:40:00,579.78,581.19,579.52,581.05,3960.0,578.2202,579.6264,577.9609,579.4868,3960.0
2022-07-29 10:45:00,581.84,581.94,581.58,581.92,1520.0,580.2747,580.3744,580.0154,580.3545,1520.0
2022-07-29 10:50:00,581.55,581.55,579.64,579.64,1133.0,579.9855,579.9855,578.0806,578.0806,1133.0
2022-07-29 10:55:00,579.12,579.64,578.35,578.36,2292.0,577.562,578.0806,576.7941,576.8041,2292.0
2022-07-29 11:00:00,578.37,578.6,577.74,578.37,3839.0,576.814,577.0434,576.1857,576.814,3839.0
2022-07-29 11:05:00,578.13,578.35,577.94,577.99,800.0,576.5747,576.7941,576.3852,576.4351,800.0
2022-07-29 11:10:00,577.85,577.88,576.55,577.5,2447.0,576.2954,576.3253,574.9989,575.9464,2447.0
2022-07-29 11:15:00,576.99,577.06,576.41,576.71,3700.0,575.4377,575.5076,574.8593,575.1585,3700.0
2022-07-29 11:20:00,576.71,577.05,576.11,576.79,4443.0,575.1585,575.4976,574.5601,575.2383,4443.0
2022-07-29 11:25:00,576.93,576.93,575.52,575.52,2043.0,575.3779,575.3779,573.9717,573.9717,2043.0
2022-07-29 11:30:00,575.98,576.41,575.64,575.64,3283.0,574.4305,574.8593,574.0914,574.0914,3283.0
2022-07-29 11:35:00,575.9,576.5,575.15,576.41,2427.0,574.3507,574.9491,573.6027,574.8593,2427.0
2022-07-29 11:40:00,576.75,578.39,576.74,578.07,1812.0,575.1984,576.834,575.1884,576.5148,1812.0
2022-07-29 11:45:00,577.88,578.25,577.5,577.5,4015.0,576.3253,576.6944,575.9464,575.9464,4015.0
2022-07-29 11:50:00,577.44,577.67,576.96,576.96,900.0,575.8865,576.1159,575.4078,575.4078,900.0
2022-07-29 11:55:00,576.8,576.82,576.01,576.01,2407.0,575.2483,575.2682,574.4604,574.4604,2407.0
2022-07-29 12:00:00,576.04,577.62,575.96,577.55,5000.0,574.4903,576.066,574.4105,575.9962,5000.0
2022-07-29 12:05:00,577.12,577.12,574.56,574.58,7525.0,575.5674,575.5674,573.0143,573.0342,7525.0
2022-07-29 12:10:00,575.75,576.35,575.32,576.35,1400.0,574.2011,574.7995,573.7722,574.7995,1400.0
2022-07-29 12:15:00,576.35,576.35,575.62,576.22,800.0,574.7995,574.7995,574.0714,574.6698,800.0
2022-07-29 12:20:00,576.21,577.53,576.11,577.02,2677.0,574.6598,575.9763,574.5601,575.4677,2677.0
2022-07-29 12:25:00,577.38,577.5,576.55,577.5,4764.0,575.8267,575.9464,574.9989,575.9464,4764.0
2022-07-29 12:30:00,577.64,577.9,577.24,577.5,1935.0,576.086,576.3453,575.6871,575.9464,1935.0
2022-07-29 12:35:00,577.08,577.08,576.62,576.86,1948.0,575.5275,575.5275,575.0687,575.3081,1948.0
2022-07-29 12:40:00,576.49,576.61,576.49,576.61,200.0,574.9391,575.0588,574.9391,575.0588,200.0
2022-07-29 12:45:00,576.47,576.56,575.97,576.35,2793.0,574.9191,575.0089,574.4205,574.7995,2793.0
2022-07-29 12:50:00,576.35,576.58,576.35,576.57,1753.0,574.7995,575.0288,574.7995,575.0189,1753.0
2022-07-29 12:55:00,576.64,576.84,576.5,576.62,1840.0,575.0887,575.2881,574.9491,575.0687,1840.0
2022-07-29 13:00:00,576.54,576.74,576.54,576.65,1708.0,574.989,575.1884,574.989,575.0987,1708.0
2022-07-29 13:05:00,576.9,577.68,576.9,577.68,568.0,575.348,576.1259,575.348,576.1259,568.0
2022-07-29 13:10:00,577.83,578.47,577.83,578.15,1590.0,576.2755,576.9138,576.2755,576.5946,1590.0
2022-07-29 13:15:00,578.66,579.91,578.65,579.9,4846.0,577.1032,578.3499,577.0933,578.3399,4846.0
2022-07-29 13:20:00,579.67,579.67,578.57,578.57,1645.0,578.1105,578.1105,577.0135,577.0135,1645.0
2022-07-29 13:25:00,577.83,577.83,576.6,576.61,2094.0,576.2755,576.2755,575.0488,575.0588,2094.0
2022-07-29 13:30:00,576.7,577.07,575.42,575.42,3095.0,575.1485,575.5175,573.872,573.872,3095.0
2022-07-29 13:35:00,575.45,576.86,575.0,575.69,5258.0,573.9019,575.3081,573.4531,574.1412,5258.0
2022-07-29 13:40:00,575.24,575.81,575.2,575.55,1165.0,573.6925,574.2609,573.6526,574.0016,1165.0
2022-07-29 13:45:00,575.46,575.9,575.17,575.38,3000.0,573.9119,574.3507,573.6226,573.8321,3000.0
2022-07-29 13:50:00,575.42,576.25,575.42,576.25,1200.0,573.872,574.6997,573.872,574.6997,1200.0
2022-07-29 13:55:00,576.28,577.4,575.95,576.19,2223.0,574.7297,575.8466,574.4005,574.6399,2223.0
2022-07-29 14:00:00,576.26,576.47,576.26,576.34,316.0,574.7097,574.9191,574.7097,574.7895,316.0
2022-07-29 14:05:00,576.45,576.98,576.25,576.86,9038.0,574.8992,575.4278,574.6997,575.3081,9038.0
2022-07-29 14:10:00,576.95,577.4,576.86,576.87,1600.0,575.3979,575.8466,575.3081,575.3181,1600.0
2022-07-29 14:15:00,577.03,579.15,577.03,579.02,4140.0,575.4776,577.5919,575.4776,577.4623,4140.0
2022-07-29 14:20:00,579.24,579.35,579.11,579.29,700.0,577.6817,577.7914,577.552,577.7316,700.0
2022-07-29 14:25:00,579.66,579.67,579.33,579.39,2135.0,578.1006,578.1105,577.7714,577.8313,2135.0
2022-07-29 14:30:00,579.36,579.36,578.19,578.29,900.0,577.8014,577.8014,576.6345,576.7342,900.0
2022-07-29 14:35:00,578.71,579.18,578.71,578.72,1923.0,577.1531,577.6219,577.1531,577.1631,1923.0
2022-07-29 14:40:00,578.35,578.89,577.91,578.58,1470.0,576.7941,577.3326,576.3553,577.0235,1470.0
2022-07-29 14:45:00,578.45,578.98,578.06,578.98,900.0,576.8938,577.4224,576.5049,577.4224,900.0
2022-07-29 14:50:00,578.73,579.43,578.73,579.43,1050.0,577.1731,577.8712,577.1731,577.8712,1050.0
2022-07-29 14:55:00,579.81,580.74,579.81,580.74,1400.0,578.2502,579.1777,578.2502,579.1777,1400.0
2022-07-29 15:00:00,580.78,580.78,580.18,580.37,1603.0,579.2175,579.2175,578.6192,578.8086,1603.0
2022-07-29 15:05:00,580.13,580.56,579.88,580.34,1800.0,578.5693,578.9981,578.32,578.7787,1800.0
2022-07-29 15:10:00,580.4,580.5,579.88,580.46,2519.0,578.8386,578.9383,578.32,578.8984,2519.0
2022-07-29 15:15:00,580.85,581.01,580.5,580.5,1173.0,579.2874,579.4469,578.9383,578.9383,1173.0
2022-07-29 15:20:00,580.71,580.89,580.36,580.89,1700.0,579.1477,579.3273,578.7987,579.3273,1700.0
2022-07-29 15:25:00,581.06,582.0,581.05,581.9,4000.0,579.4968,580.4343,579.4868,580.3345,4000.0
2022-07-29 15:30:00,581.91,582.07,579.43,581.11,12720.0,580.3445,580.5041,577.8712,579.5467,12720.0
2022-07-29 15:35:00,581.38,582.35,581.38,581.43,4581.0,579.8159,580.7833,579.8159,579.8658,4581.0
2022-07-29 15:40:00,581.3,582.6,581.29,582.6,4059.0,579.7361,581.0327,579.7262,581.0327,4059.0
2022-07-29 15:45:00,582.48,582.92,582.4,582.54,4900.0,580.913,581.3518,580.8332,580.9728,4900.0
2022-07-29 15:50:00,582.45,583.2,580.18,580.18,11567.0,580.8831,581.631,578.6192,578.6192,11567.0
2022-07-29 15:55:00,580.6,582.3,580.59,581.41,28022.0,579.038,580.7335,579.0281,579.8459,28022.0
2022-08-01 09:30:00,580.98,586.9,580.98,586.89,12756.0,579.417,585.3211,579.417,585.3111,12756.0
2022-08-01 09:35:00,584.63,585.08,581.42,581.8,1900.0,583.0572,583.506,579.8558,580.2348,1900.0
2022-08-01 09:40:00,581.96,582.4,579.39,580.98,1806.0,580.3944,580.8332,577.8313,579.417,1806.0
2022-08-01 09:45:00,581.39,581.5,579.67,581.16,6213.0,579.8259,579.9356,578.1105,579.5965,6213.0
2022-08-01 09:50:00,580.98,583.0,580.33,582.68,4293.0,579.417,581.4316,578.7688,581.1124,4293.0
2022-08-01 09:55:00,581.59,583.17,581.37,581.53,2343.0,580.0254,581.6011,579.806,579.9655,2343.0
2022-08-01 10:00:00,581.25,582.78,581.01,582.0,5259.0,579.6863,581.2122,579.4469,580.4343,5259.0
2022-08-01 10:05:00,582.5,582.83,581.33,581.33,2808.0,580.9329,581.262,579.7661,579.7661,2808.0
2022-08-01 10:10:00,582.58,584.37,582.58,583.44,4757.0,581.0127,582.7979,581.0127,581.8704,4757.0
2022-08-01 10:15:00,583.49,584.96,583.27,583.27,3234.0,581.9203,583.3863,581.7008,581.7008,3234.0
2022-08-01 10:20:00,583.25,583.25,581.13,582.84,2200.0,581.6809,581.6809,579.5666,581.272,2200.0
2022-08-01 10:25:00,582.2,582.84,579.98,580.59,4808.0,580.6337,581.272,578.4197,579.0281,4808.0
2022-08-01 10:30:00,580.69,580.69,578.79,579.37,3844.0,579.1278,579.1278,577.2329,577.8113,3844.0
2022-08-01 10:35:00,578.85,581.77,578.67,581.77,4143.0,577.2927,580.2049,577.1132,580.2049,4143.0
2022-08-01 10:40:00,582.13,583.81,581.48,583.34,2529.0,580.5639,582.2394,579.9157,581.7707,2529.0
2022-08-01 10:45:00,582.81,583.94,582.38,582.38,2157.0,581.2421,582.369,580.8132,580.8132,2157.0
2022-08-01 10:50:00,583.11,584.08,582.14,584.08,1136.0,581.5413,582.5087,580.5739,582.5087,1136.0
2022-08-01 10:55:00,583.6,586.5,583.6,585.63,12901.0,582.03,584.9222,582.03,584.0545,12901.0
2022-08-01 11:00:00,585.03,586.02,584.3,584.62,2716.0,583.4561,584.4434,582.7281,583.0472,2716.0
2022-08-01 11:05:00,583.71,584.27,582.19,582.19,2800.0,582.1397,582.6982,580.6238,580.6238,2800.0
2022-08-01 11:10:00,582.33,582.92,581.52,581.61,2800.0,580.7634,581.3518,579.9556,580.0453,2800.0
2022-08-01 11:15:00,582.16,582.42,579.72,579.72,2433.0,580.5938,580.8531,578.1604,578.1604,2433.0
2022-08-01 11:20:00,580.33,582.47,580.33,581.75,2060.0,578.7688,580.903,578.7688,580.1849,2060.0
2022-08-01 11:25:00,582.78,583.49,582.43,583.49,880.0,581.2122,581.9203,580.8631,581.9203,880.0
2022-08-01 11:30:00,583.72,584.57,583.27,584.57,600.0,582.1496,582.9974,581.7008,582.9974,600.0
2022-08-01 11:35:00,583.62,584.49,582.95,582.95,922.0,582.0499,582.9176,581.3817,581.3817,922.0
2022-08-01 11:40:00,582.26,583.38,582.26,583.38,600.0,580.6936,581.8106,580.6936,581.8106,600.0
2022-08-01 11:45:00,583.82,584.06,583.31,583.7,848.0,582.2494,582.4887,581.7407,582.1297,848.0
2022-08-01 11:50:00,583.31,584.97,583.3,584.6,1600.0,581.7407,583.3963,581.7308,583.0273,1600.0
2022-08-01 11:55:00,584.18,584.23,584.0,584.2,817.0,582.6084,582.6583,582.4289,582.6283,817.0
2022-08-01 12:00:00,583.96,583.96,583.29,583.29,793.0,582.389,582.389,581.7208,581.7208,793.0
2022-08-01 12:05:00,583.32,583.32,582.95,583.32,517.0,581.7507,581.7507,581.3817,581.7507,517.0
2022-08-01 12:10:00,582.77,582.77,581.0,581.33,3204.0,581.2022,581.2022,579.437,579.7661,3204.0
2022-08-01 12:15:00,581.29,581.34,581.28,581.34,400.0,579.7262,579.776,579.7162,579.776,400.0
2022-08-01 12:20:00,581.7,582.49,581.7,582.45,1643.0,580.1351,580.9229,580.1351,580.8831,1643.0
2022-08-01 12:25:00,582.58,583.28,582.58,582.58,300.0,581.0127,581.7108,581.0127,581.0127,300.0
2022-08-01 12:30:00,582.48,583.64,582.47,583.64,635.0,580.913,582.0699,580.903,582.0699,635.0
2022-08-01 12:35:00,583.45,583.45,583.3,583.33,665.0,581.8804,581.8804,581.7308,581.7607,665.0
2022-08-01 12:40:00,582.93,583.31,582.57,582.95,800.0,581.3618,581.7407,581.0027,581.3817,800.0
2022-08-01 12:45:00,583.64,584.22,583.59,584.1,1400.0,582.0699,582.6483,582.02,582.5286,1400.0
2022-08-01 12:50:00,584.09,584.09,582.82,583.7,1204.0,582.5186,582.5186,581.2521,582.1297,1204.0
2022-08-01 12:55:00,583.18,583.26,582.52,583.26,1200.0,581.6111,581.6909,580.9529,581.6909,1200.0
2022-08-01 13:00:00,583.61,583.61,582.4,582.58,1800.0,582.0399,582.0399,580.8332,581.0127,1800.0
2022-08-01 13:05:00,582.49,583.95,582.49,583.56,800.0,580.9229,582.379,580.9229,581.9901,800.0
2022-08-01 13:10:00,583.88,584.11,583.29,583.58,950.0,582.3092,582.5386,581.7208,582.01,950.0
2022-08-01 13:15:00,583.76,583.99,583.2,583.99,1598.0,582.1895,582.4189,581.631,582.4189,1598.0
2022-08-01 13:20:00,583.17,584.31,582.77,583.51,4422.0,581.6011,582.738,581.2022,581.9402,4422.0
2022-08-01 13:25:00,583.5,583.5,582.09,582.3,1682.0,581.9302,581.9302,580.524,580.7335,1682.0
2022-08-01 13:30:00,581.82,581.82,580.75,580.75,1000.0,580.2547,580.2547,579.1876,579.1876,1000.0
2022-08-01 13:35:00,580.68,580.68,580.22,580.61,900.0,579.1178,579.1178,578.6591,579.048,900.0
2022-08-01 13:40:00,580.21,580.45,577.56,577.85,2927.0,578.6491,578.8884,576.0062,576.2954,2927.0
2022-08-01 13:45:00,577.06,577.75,576.61,577.48,1540.0,575.5076,576.1957,575.0588,575.9264,1540.0
2022-08-01 13:50:00,577.6,577.6,576.13,576.38,1300.0,576.0461,576.0461,574.5801,574.8294,1300.0
2022-08-01 13:55:00,576.38,577.23,575.0,577.23,2038.0,574.8294,575.6771,573.4531,575.6771,2038.0
2022-08-01 14:00:00,576.92,576.92,576.32,576.68,1066.0,575.3679,575.3679,574.7695,575.1286,1066.0
2022-08-01 14:05:00,576.36,576.56,576.36,576.5,1072.0,574.8094,575.0089,574.8094,574.9491,1072.0
2022-08-01 14:10:00,576.12,576.12,575.63,576.01,1472.0,574.5701,574.5701,574.0814,574.4604,1472.0
2022-08-01 14:15:00,576.02,576.02,575.28,575.44,400.0,574.4704,574.4704,573.7323,573.8919,400.0
2022-08-01 14:20:00,575.48,575.48,574.39,575.19,1537.0,573.9318,573.9318,572.8447,573.6426,1537.0
2022-08-01 14:25:00,574.81,574.82,574.42,574.48,1240.0,573.2636,573.2736,572.8747,572.9345,1240.0
2022-08-01 14:30:00,574.9,575.22,574.25,574.84,2849.0,573.3534,573.6725,572.7051,573.2935,2849.0
2022-08-01 14:35:00,574.95,575.22,574.0,574.0,1636.0,573.4032,573.6725,572.4558,572.4558,1636.0
2022-08-01 14:40:00,573.93,573.93,573.53,573.71,1213.0,572.386,572.386,571.9871,572.1666,1213.0
2022-08-01 14:45:00,573.53,574.85,573.53,574.85,790.0,571.9871,573.3035,571.9871,573.3035,790.0
2022-08-01 14:50:00,573.99,574.74,573.97,574.74,1000.0,572.4458,573.1938,572.4259,573.1938,1000.0
2022-08-01 14:55:00,574.95,575.37,574.94,575.37,634.0,573.4032,573.8221,573.3933,573.8221,634.0
2022-08-01 15:00:00,575.47,575.47,573.9,573.9,2185.0,573.9218,573.9218,572.3561,572.3561,2185.0
2022-08-01 15:05:00,574.0,574.69,573.88,574.68,1900.0,572.4558,573.1439,572.3361,573.134,1900.0
2022-08-01 15:10:00,574.92,575.06,574.83,574.92,900.0,573.3733,573.5129,573.2836,573.3733,900.0
2022-08-01 15:15:00,574.79,576.05,574.79,576.05,1000.0,573.2437,574.5003,573.2437,574.5003,1000.0
2022-08-01 15:20:00,575.63,576.22,575.22,576.16,2008.0,574.0814,574.6698,573.6725,574.61,2008.0
2022-08-01 15:25:00,576.01,576.5,575.78,575.88,1819.0,574.4604,574.9491,574.231,574.3307,1819.0
2022-08-01 15:30:00,576.02,576.19,574.88,576.02,2700.0,574.4704,574.6399,573.3334,574.4704,2700.0
2022-08-01 15:35:00,576.11,576.7,576.1,576.45,974.0,574.5601,575.1485,574.5501,574.8992,974.0
2022-08-01 15:40:00,576.3,576.83,575.08,575.24,3625.0,574.7496,575.2782,573.5329,573.6925,3625.0
2022-08-01 15:45:00,574.93,576.32,574.93,575.94,3495.0,573.3833,574.7695,573.3833,574.3906,3495.0
2022-08-01 15:50:00,576.15,576.79,574.96,576.31,9427.0,574.6,575.2383,573.4132,574.7596,9427.0
2022-08-01 15:55:00,576.13,576.98,575.4,576.8,11570.0,574.5801,575.4278,573.852,575.2483,11570.0
2022-08-02 09:30:00,578.5,580.76,576.7,579.99,8021.0,576.9437,579.1976,575.1485,578.4297,8021.0
2022-08-02 09:35:00,579.12,583.8,579.12,581.25,3736.0,577.562,582.2294,577.562,579.6863,3736.0
2022-08-02 09:40:00,581.0,582.94,578.11,578.21,1635.0,579.437,581.3717,576.5547,576.6545,1635.0
2022-08-02 09:45:00,578.81,580.06,577.5,579.43,6806.0,577.2528,578.4995,575.9464,577.8712,6806.0
2022-08-02 09:50:00,579.29,579.29,576.98,576.98,6826.0,577.7316,577.7316,575.4278,575.4278,6826.0
2022-08-02 09:55:00,577.31,580.53,577.31,580.53,1585.0,575.7569,578.9682,575.7569,578.9682,1585.0
2022-08-02 10:00:00,580.1,581.48,579.91,581.42,3269.0,578.5394,579.9157,578.3499,579.8558,3269.0
2022-08-02 10:05:00,580.34,581.15,580.24,581.15,2050.0,578.7787,579.5866,578.679,579.5866,2050.0
2022-08-02 10:10:00,580.35,580.35,578.03,578.27,2100.0,578.7887,578.7887,576.4749,576.7143,2100.0
2022-08-02 10:15:00,580.03,580.52,580.03,580.39,819.0,578.4696,578.9582,578.4696,578.8286,819.0
2022-08-02 10:20:00,581.0,581.54,580.93,581.13,1500.0,579.437,579.9755,579.3671,579.5666,1500.0
2022-08-02 10:25:00,581.54,582.0,580.85,581.49,1218.0,579.9755,580.4343,579.2874,579.9256,1218.0
2022-08-02 10:30:00,581.97,583.81,581.58,582.92,2700.0,580.4043,582.2394,580.0154,581.3518,2700.0
2022-08-02 10:35:00,582.89,584.14,582.82,583.4,1619.0,581.3219,582.5685,581.2521,581.8305,1619.0
2022-08-02 10:40:00,583.85,583.96,583.59,583.9,644.0,582.2793,582.389,582.02,582.3292,644.0
2022-08-02 10:45:00,583.21,583.38,581.24,581.24,2108.0,581.641,581.8106,579.6763,579.6763,2108.0
2022-08-02 10:50:00,581.52,584.35,581.4,584.35,1664.0,579.9556,582.7779,579.8359,582.7779,1664.0
2022-08-02 10:55:00,584.07,585.82,584.07,584.43,6646.0,582.4987,584.244,582.4987,582.8577,6646.0
2022-08-02 11:00:00,584.26,585.12,583.07,584.92,7887.0,582.6882,583.5459,581.5014,583.3464,7887.0
2022-08-02 11:05:00,584.99,585.67,583.94,584.45,12914.0,583.4162,584.0944,582.369,582.8777,12914.0
2022-08-02 11:10:00,584.11,584.9,584.11,584.87,1250.0,582.5386,583.3265,582.5386,583.2965,1250.0
2022-08-02 11:15:00,584.88,585.96,584.42,584.84,3694.0,583.3065,584.3836,582.8478,583.2666,3694.0
2022-08-02 11:20:00,584.48,584.59,583.8,584.59,1000.0,582.9076,583.0173,582.2294,583.0173,1000.0
2022-08-02 11:25:00,584.17,584.47,582.98,582.98,745.0,582.5984,582.8976,581.4116,581.4116,745.0
2022-08-02 11:30:00,583.65,584.3,582.51,583.33,819.0,582.0798,582.7281,580.9429,581.7607,819.0
2022-08-02 11:35:00,583.3,584.16,582.8,582.8,2112.0,581.7308,582.5885,581.2321,581.2321,2112.0
2022-08-02 11:40:00,583.36,583.58,583.36,583.58,400.0,581.7906,582.01,581.7906,582.01,400.0
2022-08-02 11:45:00,582.81,583.91,582.79,582.95,1620.0,581.2421,582.3391,581.2221,581.3817,1620.0
2022-08-02 11:50:00,582.45,582.85,582.27,582.85,600.0,580.8831,581.282,580.7035,581.282,600.0
2022-08-02 11:55:00,582.55,582.89,582.37,582.37,750.0,580.9828,581.3219,580.8033,580.8033,750.0
2022-08-02 12:00:00,582.86,583.52,582.85,583.01,800.0,581.292,581.9502,581.282,581.4415,800.0
2022-08-02 12:05:00,582.8,583.32,582.7,582.7,400.0,581.2321,581.7507,581.1324,581.1324,400.0
2022-08-02 12:10:00,582.65,582.8,580.83,582.06,8241.0,581.0825,581.2321,579.2674,580.4941,8241.0
2022-08-02 12:15:00,582.55,583.6,582.55,583.6,747.0,580.9828,582.03,580.9828,582.03,747.0
2022-08-02 12:20:00,584.46,584.47,583.6,583.6,1454.0,582.8876,582.8976,582.03,582.03,1454.0
2022-08-02 12:25:00,584.42,585.0,583.86,584.29,2264.0,582.8478,583.4262,582.2893,582.7181,2264.0
2022-08-02 12:30:00,583.88,584.07,583.32,584.07,1400.0,582.3092,582.4987,581.7507,582.4987,1400.0
2022-08-02 12:35:00,583.96,584.22,583.96,584.13,382.0,582.389,582.6483,582.389,582.5585,382.0
2022-08-02 12:40:00,584.1,584.1,583.51,583.77,1620.0,582.5286,582.5286,581.9402,582.1995,1620.0
2022-08-02 12:45:00,583.55,583.91,583.09,583.46,1608.0,581.9801,582.3391,581.5213,581.8903,1608.0
2022-08-02 12:50:00,583.29,583.29,582.28,582.28,1517.0,581.7208,581.7208,580.7135,580.7135,1517.0
2022-08-02 12:55:00,581.85,582.5,581.74,582.25,1256.0,580.2847,580.9329,580.175,580.6836,1256.0
2022-08-02 13:00:00,582.6,582.65,582.6,582.65,200.0,581.0327,581.0825,581.0327,581.0825,200.0
2022-08-02 13:05:00,582.26,582.53,580.96,580.96,1386.0,580.6936,580.9628,579.3971,579.3971,1386.0
2022-08-02 13:10:00,581.39,581.77,580.96,580.96,400.0,579.8259,580.2049,579.3971,579.3971,400.0
2022-08-02 13:15:00,581.65,581.92,581.65,581.79,600.0,580.0852,580.3545,580.0852,580.2248,600.0
2022-08-02 13:20:00,580.5,581.54,580.5,581.0,700.0,578.9383,579.9755,578.9383,579.437,700.0
2022-08-02 13:25:00,580.19,580.75,579.45,579.45,1571.0,578.6291,579.1876,577.8911,577.8911,1571.0
2022-08-02 13:30:00,578.91,578.91,578.2,578.2,914.0,577.3526,577.3526,576.6445,576.6445,914.0
2022-08-02 13:35:00,577.96,577.96,576.66,576.66,2000.0,576.4051,576.4051,575.1086,575.1086,2000.0
2022-08-02 13:40:00,577.19,577.22,576.0,576.14,1940.0,575.6372,575.6671,574.4504,574.59,1940.0
2022-08-02 13:45:00,575.87,576.06,574.22,575.02,21260.0,574.3208,574.5102,572.6752,573.473,21260.0
2022-08-02 13:50:00,575.36,576.0,575.02,575.62,1594.0,573.8121,574.4504,573.473,574.0714,1594.0
2022-08-02 13:55:00,575.16,575.68,575.03,575.09,1909.0,573.6127,574.1313,573.483,573.5429,1909.0
2022-08-02 14:00:00,575.09,575.32,573.12,573.12,6500.0,573.5429,573.7722,571.5782,571.5782,6500.0
2022-08-02 14:05:00,573.29,574.17,573.26,573.56,4645.0,571.7477,572.6253,571.7178,572.017,4645.0
2022-08-02 14:10:00,573.8,573.98,572.86,573.98,7273.0,572.2563,572.4358,571.3189,572.4358,7273.0
2022-08-02 14:15:00,574.06,574.36,573.0,573.01,3517.0,572.5156,572.8148,571.4585,571.4684,3517.0
2022-08-02 14:20:00,572.5,573.6,572.1,573.6,4550.0,570.9598,572.0569,570.5609,572.0569,4550.0
2022-08-02 14:25:00,573.59,573.84,572.84,573.01,5000.0,572.0469,572.2962,571.2989,571.4684,5000.0
2022-08-02 14:30:00,573.01,573.38,572.66,573.14,6400.0,571.4684,571.8375,571.1194,571.5981,6400.0
2022-08-02 14:35:00,573.4,574.73,573.32,573.98,12300.0,571.8574,573.1838,571.7776,572.4358,12300.0
2022-08-02 14:40:00,574.15,574.55,573.82,573.84,2000.0,572.6054,573.0043,572.2763,572.2962,2000.0
2022-08-02 14:45:00,574.12,574.18,573.51,573.7,3269.0,572.5755,572.6353,571.9671,572.1566,3269.0
2022-08-02 14:50:00,573.73,573.73,572.56,573.42,3000.0,572.1865,572.1865,571.0197,571.8773,3000.0
2022-08-02 14:55:00,573.45,573.87,572.83,573.01,2392.0,571.9073,572.3261,571.2889,571.4684,2392.0
2022-08-02 15:00:00,573.01,573.49,572.43,573.35,5115.0,571.4684,571.9472,570.89,571.8075,5115.0
2022-08-02 15:05:00,572.98,573.48,572.97,573.27,5800.0,571.4385,571.9372,571.4286,571.7278,5800.0
2022-08-02 15:10:00,573.13,573.71,572.61,573.02,4664.0,571.5881,572.1666,571.0695,571.4784,4664.0
2022-08-02 15:15:00,573.02,573.03,571.75,571.77,2903.0,571.4784,571.4884,570.2118,570.2318,2903.0
2022-08-02 15:20:00,571.85,571.85,569.72,569.72,4811.0,570.3116,570.3116,568.1873,568.1873,4811.0
2022-08-02 15:25:00,569.65,570.13,569.65,570.13,2512.0,568.1175,568.5962,568.1175,568.5962,2512.0
2022-08-02 15:30:00,569.9,571.68,569.87,571.3,7127.0,568.3668,570.142,568.3369,569.7631,7127.0
2022-08-02 15:35:00,571.3,572.3,570.84,571.14,2603.0,569.7631,570.7604,569.3043,569.6035,2603.0
2022-08-02 15:40:00,571.4,572.26,571.38,571.96,3437.0,569.8628,570.7205,569.8428,570.4213,3437.0
2022-08-02 15:45:00,572.37,573.54,572.37,572.71,3331.0,570.8302,571.997,570.8302,571.1693,3331.0
2022-08-02 15:50:00,572.58,575.77,572.32,574.81,17430.0,571.0396,574.221,570.7803,573.2636,17430.0
2022-08-02 15:55:00,575.64,575.71,574.64,574.64,13889.0,574.0914,574.1612,573.0941,573.0941,13889.0
2022-08-03 09:30:00,600.0,613.99,595.15,605.97,48169.0,598.3858,612.3382,593.5489,604.3398,48169.0
2022-08-03 09:35:00,601.58,609.65,601.58,606.81,15155.0,599.9616,608.0099,599.9616,605.1775,15155.0
2022-08-03 09:40:00,604.96,609.89,603.65,606.83,25336.0,603.3325,608.2492,602.026,605.1975,25336.0
2022-08-03 09:45:00,606.65,619.0,604.9,616.53,19372.0,605.0179,617.3347,603.2727,614.8714,19372.0
2022-08-03 09:50:00,615.59,619.08,610.03,612.49,18280.0,613.9339,617.4145,608.3889,610.8422,18280.0
2022-08-03 09:55:00,613.02,615.36,608.11,609.86,6761.0,611.3708,613.7045,606.474,608.2193,6761.0
2022-08-03 10:00:00,609.54,617.4,609.52,609.99,6863.0,607.9002,615.739,607.8802,608.349,6863.0
2022-08-03 10:05:00,610.12,615.99,610.12,615.99,4195.0,608.4786,614.3328,608.4786,614.3328,4195.0
2022-08-03 10:10:00,615.87,615.97,613.47,613.6,11004.0,614.2131,614.3129,611.8196,611.9493,11004.0
2022-08-03 10:15:00,614.22,614.22,608.48,612.32,8766.0,612.5676,612.5676,606.843,610.6727,8766.0
2022-08-03 10:20:00,612.04,614.08,610.54,611.34,8020.0,610.3934,612.428,608.8975,609.6953,8020.0
2022-08-03 10:25:00,612.46,614.0,611.4,613.45,3458.0,610.8123,612.3482,609.7552,611.7997,3458.0
2022-08-03 10:30:00,613.58,614.2,611.69,612.53,2500.0,611.9293,612.5476,610.0444,610.8821,2500.0
2022-08-03 10:35:00,612.89,618.0,612.89,617.55,4499.0,611.2412,616.3374,611.2412,615.8886,4499.0
2022-08-03 10:40:00,617.61,619.21,617.53,619.17,5614.0,615.9485,617.5442,615.8687,617.5043,5614.0
2022-08-03 10:45:00,618.48,622.0,618.36,621.6,3030.0,616.8161,620.3267,616.6964,619.9277,3030.0
2022-08-03 10:50:00,621.8,623.48,621.64,621.88,3110.0,620.1272,621.8027,619.9676,620.207,3110.0
2022-08-03 10:55:00,621.24,622.6,621.03,621.81,1420.0,619.5687,620.925,619.3593,620.1372,1420.0
2022-08-03 11:00:00,621.87,623.14,621.35,622.51,2552.0,620.197,621.4636,619.6784,620.8353,2552.0
2022-08-03 11:05:00,622.48,622.68,619.93,621.67,2780.0,620.8054,621.0048,618.2622,619.9975,2780.0
2022-08-03 11:10:00,620.88,623.05,620.74,622.11,4075.0,619.2097,621.3738,619.07,620.4364,4075.0
2022-08-03 11:15:00,622.5,623.16,619.23,619.24,8799.0,620.8253,621.4835,617.5641,617.5741,8799.0
2022-08-03 11:20:00,618.72,619.76,616.03,618.83,5450.0,617.0555,618.0927,614.3727,617.1652,5450.0
2022-08-03 11:25:00,619.96,619.96,618.33,619.74,1750.0,618.2921,618.2921,616.6665,618.0727,1750.0
2022-08-03 11:30:00,618.94,619.73,616.3,618.35,8101.0,617.2749,618.0628,614.642,616.6865,8101.0
2022-08-03 11:35:00,618.97,620.21,618.21,620.21,2400.0,617.3048,618.5415,616.5468,618.5415,2400.0
2022-08-03 11:40:00,620.9,621.0,620.34,620.47,1844.0,619.2296,619.3293,618.6711,618.8008,1844.0
2022-08-03 11:45:00,620.97,621.22,620.05,620.65,2002.0,619.2994,619.5488,618.3819,618.9803,2002.0
2022-08-03 11:50:00,620.34,621.95,620.33,621.38,1550.0,618.6711,620.2768,618.6611,619.7083,1550.0
2022-08-03 11:55:00,621.38,621.7,619.18,619.19,4604.0,619.7083,620.0275,617.5142,617.5242,4604.0
2022-08-03 12:00:00,619.39,619.8,618.45,618.45,2894.0,617.7237,618.1326,616.7862,616.7862,2894.0
2022-08-03 12:05:00,619.2,620.0,618.69,619.5,2706.0,617.5342,618.332,617.0256,617.8334,2706.0
2022-08-03 12:10:00,619.65,620.49,619.4,620.49,1701.0,617.983,618.8207,617.7336,618.8207,1701.0
2022-08-03 12:15:00,620.18,620.18,618.47,619.91,1291.0,618.5116,618.5116,616.8062,618.2423,1291.0
2022-08-03 12:20:00,619.06,620.29,618.72,619.04,4700.0,617.3946,618.6213,617.0555,617.3746,4700.0
2022-08-03 12:25:00,618.74,619.1,617.85,617.85,2476.0,617.0754,617.4345,616.1878,616.1878,2476.0
2022-08-03 12:30:00,617.29,617.68,615.74,616.25,4695.0,615.6293,616.0183,614.0835,614.5921,4695.0
2022-08-03 12:35:00,616.25,618.08,616.25,618.08,2502.0,614.5921,616.4172,614.5921,616.4172,2502.0
2022-08-03 12:40:00,618.0,618.68,617.67,618.25,4001.0,616.3374,617.0156,616.0083,616.5867,4001.0
2022-08-03 12:45:00,618.3,619.29,618.25,619.06,3400.0,616.6366,617.6239,616.5867,617.3946,3400.0
2022-08-03 12:50:00,619.0,619.0,616.0,616.59,4310.0,617.3347,617.3347,614.3428,614.9312,4310.0
2022-08-03 12:55:00,615.89,617.22,615.49,615.8,2456.0,614.2331,615.5595,613.8342,614.1433,2456.0
2022-08-03 13:00:00,616.24,616.58,615.65,616.0,1800.0,614.5821,614.9212,613.9937,614.3428,1800.0
2022-08-03 13:05:00,616.25,616.25,613.05,613.24,3513.0,614.5921,614.5921,611.4007,611.5902,3513.0
2022-08-03 13:10:00,612.78,613.04,611.57,612.13,8750.0,611.1315,611.3908,609.9247,610.4832,8750.0
2022-08-03 13:15:00,611.61,611.61,610.12,610.45,2200.0,609.9646,609.9646,608.4786,608.8077,2200.0
2022-08-03 13:20:00,610.0,610.11,608.17,608.77,1977.0,608.3589,608.4686,606.5339,607.1322,1977.0
2022-08-03 13:25:00,607.75,608.86,607.28,608.26,6187.0,606.115,607.222,605.6463,606.6236,6187.0
2022-08-03 13:30:00,607.94,608.47,606.27,607.05,3103.0,606.3045,606.8331,604.639,605.4169,3103.0
2022-08-03 13:35:00,606.88,609.96,606.22,609.11,3517.0,605.2473,608.319,604.5891,607.4713,3517.0
2022-08-03 13:40:00,609.08,609.79,608.42,608.51,4145.0,607.4414,608.1495,606.7832,606.8729,4145.0
2022-08-03 13:45:00,608.45,609.39,608.45,609.21,1650.0,606.8131,607.7506,606.8131,607.5711,1650.0
2022-08-03 13:50:00,609.55,610.14,609.54,610.05,1912.0,607.9101,608.4986,607.9002,608.4088,1912.0
2022-08-03 13:55:00,610.16,610.5,610.0,610.1,1578.0,608.5185,608.8576,608.3589,608.4587,1578.0
2022-08-03 14:00:00,610.08,610.08,607.59,608.42,4564.0,608.4387,608.4387,605.9554,606.7832,4564.0
2022-08-03 14:05:00,607.58,607.58,605.82,607.53,3682.0,605.9454,605.9454,604.1902,605.8956,3682.0
2022-08-03 14:10:00,607.5,608.37,607.02,608.37,2058.0,605.8657,606.7333,605.387,606.7333,2058.0
2022-08-03 14:15:00,608.32,608.79,607.97,608.77,2400.0,606.6835,607.1522,606.3344,607.1322,2400.0
2022-08-03 14:20:00,608.57,608.97,608.12,608.36,3400.0,606.9328,607.3317,606.484,606.7233,3400.0
2022-08-03 14:25:00,608.36,608.38,606.5,608.24,6679.0,606.7233,606.7433,604.8684,606.6037,6679.0
2022-08-03 14:30:00,608.15,608.63,607.91,608.13,1200.0,606.5139,606.9926,606.2746,606.494,1200.0
2022-08-03 14:35:00,607.91,608.35,607.77,608.15,3183.0,606.2746,606.7134,606.1349,606.5139,3183.0
2022-08-03 14:40:00,607.75,608.89,607.53,608.88,1207.0,606.115,607.2519,605.8956,607.242,1207.0
2022-08-03 14:45:00,608.71,608.71,607.73,607.93,3779.0,607.0724,607.0724,606.095,606.2945,3779.0
2022-08-03 14:50:00,607.52,608.28,607.15,608.15,2500.0,605.8856,606.6436,605.5166,606.5139,2500.0
2022-08-03 14:55:00,608.48,608.88,608.28,608.75,1100.0,606.843,607.242,606.6436,607.1123,1100.0
2022-08-03 15:00:00,608.55,610.11,608.55,609.89,1700.0,606.9128,608.4686,606.9128,608.2492,1700.0
2022-08-03 15:05:00,610.16,611.05,609.66,610.8,6200.0,608.5185,609.4061,608.0199,609.1568,6200.0
2022-08-03 15:10:00,610.69,610.92,610.29,610.78,2610.0,609.0471,609.2765,608.6482,609.1368,2610.0
2022-08-03 15:15:00,611.0,611.0,609.11,609.35,3805.0,609.3562,609.3562,607.4713,607.7107,3805.0
2022-08-03 15:20:00,609.3,609.83,607.86,607.86,4246.0,607.6608,608.1894,606.2247,606.2247,4246.0
2022-08-03 15:25:00,607.44,609.37,607.44,609.02,2078.0,605.8058,607.7306,605.8058,607.3816,2078.0
2022-08-03 15:30:00,609.37,610.39,608.49,610.2,10877.0,607.7306,608.7479,606.853,608.5584,10877.0
2022-08-03 15:35:00,609.91,610.79,609.58,610.23,3210.0,608.2692,609.1468,607.9401,608.5883,3210.0
2022-08-03 15:40:00,610.02,611.51,609.82,611.14,3700.0,608.3789,609.8649,608.1794,609.4959,3700.0
2022-08-03 15:45:00,610.95,611.22,607.53,607.96,16123.0,609.3064,609.5757,605.8956,606.3244,16123.0
2022-08-03 15:50:00,608.62,609.66,607.8,609.28,18753.0,606.9826,608.0199,606.1649,607.6409,18753.0
2022-08-03 15:55:00,609.6,609.78,607.7,609.19,36236.0,607.96,608.1395,606.0651,607.5511,36236.0
2022-08-04 09:30:00,602.65,616.32,602.65,612.41,23321.0,601.0287,614.6619,601.0287,610.7625,23321.0
2022-08-04 09:35:00,613.02,615.06,612.27,614.84,4294.0,611.3708,613.4053,610.6228,613.1859,4294.0
2022-08-04 09:40:00,613.99,615.26,608.51,612.63,10085.0,612.3382,613.6048,606.8729,610.9819,10085.0
2022-08-04 09:45:00,612.63,613.25,609.46,609.51,4149.0,610.9819,611.6002,607.8204,607.8703,4149.0
2022-08-04 09:50:00,609.51,614.05,608.44,614.05,13366.0,607.8703,612.398,606.8031,612.398,13366.0
2022-08-04 09:55:00,614.02,614.05,611.31,611.32,3844.0,612.3681,612.398,609.6654,609.6754,3844.0
2022-08-04 10:00:00,612.26,613.67,611.04,612.82,3216.0,610.6129,612.0191,609.3961,611.1714,3216.0
2022-08-04 10:05:00,613.05,615.8,611.93,614.07,3693.0,611.4007,614.1433,610.2837,612.418,3693.0
2022-08-04 10:10:00,614.52,615.53,613.44,613.7,4745.0,612.8668,613.8741,611.7897,612.049,4745.0
2022-08-04 10:15:00,613.7,614.08,612.89,613.41,2243.0,612.049,612.428,611.2412,611.7598,2243.0
2022-08-04 10:20:00,612.82,614.8,612.82,614.24,4475.0,611.1714,613.146,611.1714,612.5875,4475.0
2022-08-04 10:25:00,613.63,613.63,606.66,608.23,9333.0,611.9792,611.9792,605.0279,606.5937,9333.0
2022-08-04 10:30:00,609.12,611.24,608.94,609.79,5746.0,607.4813,609.5956,607.3018,608.1495,5746.0
2022-08-04 10:35:00,609.94,610.81,608.54,608.77,3926.0,608.2991,609.1668,606.9029,607.1322,3926.0
2022-08-04 10:40:00,609.68,614.7,609.5,614.06,6838.0,608.0398,613.0463,607.8603,612.408,6838.0
2022-08-04 10:45:00,614.07,616.54,613.5,615.88,7325.0,612.418,614.8813,611.8495,614.2231,7325.0
2022-08-04 10:50:00,616.11,617.76,615.82,616.77,3668.0,614.4525,616.0981,614.1633,615.1107,3668.0
2022-08-04 10:55:00,617.14,619.92,616.69,619.92,3332.0,615.4797,618.2522,615.0309,618.2522,3332.0
2022-08-04 11:00:00,619.35,619.35,617.57,617.57,2018.0,617.6838,617.6838,615.9086,615.9086,2018.0
2022-08-04 11:05:00,617.81,619.0,617.01,619.0,2441.0,616.1479,617.3347,615.3501,617.3347,2441.0
2022-08-04 11:10:00,618.99,620.24,618.81,619.17,6845.0,617.3248,618.5714,617.1452,617.5043,6845.0
2022-08-04 11:15:00,619.1,620.64,618.9,620.6,6815.0,617.4345,618.9703,617.235,618.9304,6815.0
2022-08-04 11:20:00,620.6,621.79,620.48,620.48,3849.0,618.9304,620.1172,618.8107,618.8107,3849.0
2022-08-04 11:25:00,620.29,620.45,619.0,619.67,3777.0,618.6213,618.7808,617.3347,618.0029,3777.0
2022-08-04 11:30:00,619.66,621.28,618.9,621.27,11585.0,617.9929,619.6086,617.235,619.5986,11585.0
2022-08-04 11:35:00,621.3,621.37,619.86,620.54,3248.0,619.6285,619.6983,618.1924,618.8706,3248.0
2022-08-04 11:40:00,620.55,621.04,620.12,620.6,2825.0,618.8806,619.3692,618.4517,618.9304,2825.0
2022-08-04 11:45:00,620.83,621.01,620.3,620.8,7819.0,619.1598,619.3393,618.6312,619.1299,7819.0
2022-08-04 11:50:00,621.61,621.61,620.33,620.73,4062.0,619.9377,619.9377,618.6611,619.0601,4062.0
2022-08-04 11:55:00,620.83,621.14,620.4,620.87,2787.0,619.1598,619.469,618.731,619.1997,2787.0
2022-08-04 12:00:00,620.86,621.65,620.54,621.3,3069.0,619.1897,619.9776,618.8706,619.6285,3069.0
2022-08-04 12:05:00,621.09,621.36,621.09,621.36,205.0,619.4191,619.6884,619.4191,619.6884,205.0
2022-08-04 12:10:00,621.27,621.27,620.38,621.02,3418.0,619.5986,619.5986,618.711,619.3493,3418.0
2022-08-04 12:15:00,621.26,621.45,620.52,620.71,2055.0,619.5886,619.7781,618.8506,619.0401,2055.0
2022-08-04 12:20:00,620.6,621.8,620.46,621.8,2400.0,618.9304,620.1272,618.7908,620.1272,2400.0
2022-08-04 12:25:00,621.68,621.68,620.98,620.98,1299.0,620.0075,620.0075,619.3094,619.3094,1299.0
2022-08-04 12:30:00,620.98,621.07,620.36,620.98,3088.0,619.3094,619.3992,618.6911,619.3094,3088.0
2022-08-04 12:35:00,621.26,621.27,620.46,620.46,600.0,619.5886,619.5986,618.7908,618.7908,600.0
2022-08-04 12:40:00,620.49,620.6,620.12,620.12,1000.0,618.8207,618.9304,618.4517,618.4517,1000.0
2022-08-04 12:45:00,620.15,621.09,620.12,620.46,4070.0,618.4816,619.4191,618.4517,618.7908,4070.0
2022-08-04 12:50:00,620.52,620.53,619.07,619.4,2056.0,618.8506,618.8606,617.4045,617.7336,2056.0
2022-08-04 12:55:00,619.08,619.16,618.26,619.07,2390.0,617.4145,617.4943,616.5967,617.4045,2390.0
2022-08-04 13:00:00,619.0,619.07,618.54,619.07,600.0,617.3347,617.4045,616.876,617.4045,600.0
2022-08-04 13:05:00,619.06,619.57,618.58,619.54,2300.0,617.3946,617.9032,616.9159,617.8733,2300.0
2022-08-04 13:10:00,619.77,621.42,619.68,621.0,2265.0,618.1027,619.7482,618.0129,619.3293,2265.0
2022-08-04 13:15:00,620.84,621.34,620.64,620.64,735.0,619.1698,619.6684,618.9703,618.9703,735.0
2022-08-04 13:20:00,620.32,621.28,620.23,621.28,1400.0,618.6512,619.6086,618.5614,619.6086,1400.0
2022-08-04 13:25:00,621.81,622.0,621.34,621.34,1788.0,620.1372,620.3267,619.6684,619.6684,1788.0
2022-08-04 13:30:00,621.72,622.0,621.67,622.0,1081.0,620.0474,620.3267,619.9975,620.3267,1081.0
2022-08-04 13:35:00,621.92,622.14,621.3,621.76,1139.0,620.2469,620.4663,619.6285,620.0873,1139.0
2022-08-04 13:40:00,621.53,621.93,621.18,621.18,1634.0,619.8579,620.2568,619.5089,619.5089,1634.0
2022-08-04 13:45:00,620.47,620.98,620.47,620.75,300.0,618.8008,619.3094,618.8008,619.08,300.0
2022-08-04 13:50:00,620.34,621.04,620.34,621.04,1500.0,618.6711,619.3692,618.6711,619.3692,1500.0
2022-08-04 13:55:00,620.62,620.82,620.12,620.82,1590.0,618.9504,619.1498,618.4517,619.1498,1590.0
2022-08-04 14:00:00,621.63,621.94,621.63,621.63,1180.0,619.9576,620.2668,619.9576,619.9576,1180.0
2022-08-04 14:05:00,621.39,621.39,620.06,620.5,1000.0,619.7183,619.7183,618.3919,618.8307,1000.0
2022-08-04 14:10:00,620.24,620.87,620.12,620.56,2215.0,618.5714,619.1997,618.4517,618.8905,2215.0
2022-08-04 14:15:00,620.54,620.93,620.21,620.93,774.0,618.8706,619.2595,618.5415,619.2595,774.0
2022-08-04 14:20:00,621.08,621.45,620.63,620.89,3083.0,619.4091,619.7781,618.9603,619.2196,3083.0
2022-08-04 14:25:00,620.7,621.11,620.7,621.1,700.0,619.0302,619.439,619.0302,619.4291,700.0
2022-08-04 14:30:00,621.9,621.9,621.24,621.24,1112.0,620.2269,620.2269,619.5687,619.5687,1112.0
2022-08-04 14:35:00,621.33,621.99,621.32,621.99,2683.0,619.6585,620.3167,619.6485,620.3167,2683.0
2022-08-04 14:40:00,621.95,621.95,621.95,621.95,300.0,620.2768,620.2768,620.2768,620.2768,300.0
2022-08-04 14:45:00,622.05,622.56,621.73,622.56,2077.0,620.3765,620.8851,620.0574,620.8851,2077.0
2022-08-04 14:50:00,622.31,622.86,622.31,622.41,1363.0,620.6358,621.1843,620.6358,620.7356,1363.0
2022-08-04 14:55:00,622.43,622.87,622.43,622.85,2007.0,620.7555,621.1943,620.7555,621.1744,2007.0
2022-08-04 15:00:00,622.63,623.35,622.0,622.18,3692.0,620.955,621.673,620.3267,620.5062,3692.0
2022-08-04 15:05:00,622.07,622.15,618.67,618.67,13185.0,620.3965,620.4763,617.0056,617.0056,13185.0
2022-08-04 15:10:00,618.33,618.84,617.16,617.63,5872.0,616.6665,617.1752,615.4997,615.9684,5872.0
2022-08-04 15:15:00,617.87,618.66,617.53,618.42,3180.0,616.2078,616.9956,615.8687,616.7563,3180.0
2022-08-04 15:20:00,617.9,618.16,617.13,617.44,2247.0,616.2377,616.497,615.4698,615.7789,2247.0
2022-08-04 15:25:00,617.48,617.85,617.04,617.52,3427.0,615.8188,616.1878,615.38,615.8587,3427.0
2022-08-04 15:30:00,617.21,617.24,616.0,617.24,4100.0,615.5495,615.5795,614.3428,615.5795,4100.0
2022-08-04 15:35:00,616.5,616.5,614.74,614.78,4643.0,614.8415,614.8415,613.0862,613.1261,4643.0
2022-08-04 15:40:00,614.42,614.65,613.05,613.52,3444.0,612.767,612.9964,611.4007,611.8695,3444.0
2022-08-04 15:45:00,613.83,614.57,613.13,613.98,1656.0,612.1786,612.9166,611.4805,612.3282,1656.0
2022-08-04 15:50:00,613.51,614.95,613.0,613.98,12281.0,611.8595,613.2956,611.3509,612.3282,12281.0
2022-08-04 15:55:00,613.74,615.28,613.38,615.2,26484.0,612.0889,613.6247,611.7298,613.5449,26484.0
2022-08-05 09:30:00,613.47,613.47,609.7,610.8,16713.0,611.8196,611.8196,608.0597,609.1568,16713.0
2022-08-05 09:35:00,610.92,616.67,610.91,616.04,6359.0,609.2765,615.011,609.2665,614.3827,6359.0
2022-08-05 09:40:00,617.49,617.49,611.87,611.87,1447.0,615.8288,615.8288,610.2239,610.2239,1447.0
2022-08-05 09:45:00,614.21,614.21,612.26,613.47,400.0,612.5576,612.5576,610.6129,611.8196,400.0
2022-08-05 09:50:00,612.92,613.63,611.62,612.1,3977.0,611.2711,611.9792,609.9746,610.4533,3977.0
2022-08-05 09:55:00,610.96,611.44,610.0,610.12,2826.0,609.3164,609.7951,608.3589,608.4786,2826.0
2022-08-05 10:00:00,609.81,610.24,607.2,608.15,2719.0,608.1694,608.5983,605.5665,606.5139,2719.0
2022-08-05 10:05:00,607.49,611.49,607.49,609.88,2918.0,605.8557,609.8449,605.8557,608.2393,2918.0
2022-08-05 10:10:00,610.12,612.02,609.65,611.42,6191.0,608.4786,610.3735,608.0099,609.7751,6191.0
2022-08-05 10:15:00,612.0,612.0,610.58,611.06,9491.0,610.3536,610.3536,608.9374,609.4161,9491.0
2022-08-05 10:20:00,611.3,613.84,610.57,612.19,4170.0,609.6554,612.1886,608.9274,610.543,4170.0
2022-08-05 10:25:00,613.28,614.62,611.1,614.62,2330.0,611.6301,612.9665,609.456,612.9665,2330.0
2022-08-05 10:30:00,614.22,615.79,614.13,614.68,1300.0,612.5676,614.1334,612.4778,613.0263,1300.0
2022-08-05 10:35:00,614.65,615.5,614.29,615.25,1509.0,612.9964,613.8441,612.6374,613.5948,1509.0
2022-08-05 10:40:00,615.04,615.07,614.15,614.78,933.0,613.3854,613.4153,612.4978,613.1261,933.0
2022-08-05 10:45:00,614.41,614.41,613.27,613.27,1452.0,612.7571,612.7571,611.6201,611.6201,1452.0
2022-08-05 10:50:00,612.35,612.35,608.05,610.57,2910.0,610.7026,610.7026,606.4142,608.9274,2910.0
2022-08-05 10:55:00,609.84,611.69,609.84,610.84,900.0,608.1994,610.0444,608.1994,609.1967,900.0
2022-08-05 11:00:00,610.84,610.84,609.04,609.15,1793.0,609.1967,609.1967,607.4015,607.5112,1793.0
2022-08-05 11:05:00,609.43,610.04,608.81,610.04,1200.0,607.7905,608.3988,607.1721,608.3988,1200.0
2022-08-05 11:10:00,610.38,612.13,610.38,611.3,1919.0,608.7379,610.4832,608.7379,609.6554,1919.0
2022-08-05 11:15:00,611.32,611.32,610.15,610.48,800.0,609.6754,609.6754,608.5085,608.8376,800.0
2022-08-05 11:20:00,610.88,610.88,608.95,609.72,1000.0,609.2366,609.2366,607.3118,608.0797,1000.0
2022-08-05 11:25:00,608.61,608.83,606.96,607.63,4340.0,606.9727,607.1921,605.3271,605.9953,4340.0
2022-08-05 11:30:00,608.0,609.11,607.43,609.11,2000.0,606.3643,607.4713,605.7959,607.4713,2000.0
2022-08-05 11:35:00,609.43,610.27,608.86,609.48,695.0,607.7905,608.6282,607.222,607.8403,695.0
2022-08-05 11:40:00,609.56,609.9,609.56,609.9,400.0,607.9201,608.2592,607.9201,608.2592,400.0
2022-08-05 11:45:00,610.64,611.5,610.32,611.32,2938.0,608.9972,609.8549,608.6781,609.6754,2938.0
2022-08-05 11:50:00,611.01,611.85,609.99,610.68,4815.0,609.3662,610.204,608.349,609.0371,4815.0
2022-08-05 11:55:00,610.69,612.4,610.45,612.39,2078.0,609.0471,610.7525,608.8077,610.7425,2078.0
2022-08-05 12:00:00,613.09,614.6,612.34,614.6,1300.0,611.4406,612.9466,610.6926,612.9466,1300.0
2022-08-05 12:05:00,613.97,615.29,613.96,615.21,1200.0,612.3183,613.6347,612.3083,613.5549,1200.0
2022-08-05 12:10:00,616.14,616.66,615.79,616.19,1472.0,614.4824,615.001,614.1334,614.5323,1472.0
2022-08-05 12:15:00,615.99,617.33,615.99,617.07,1700.0,614.3328,615.6692,614.3328,615.4099,1700.0
2022-08-05 12:20:00,616.61,620.0,616.61,619.99,12150.0,614.9512,618.332,614.9512,618.3221,12150.0
2022-08-05 12:25:00,619.79,621.63,619.74,621.63,1300.0,618.1226,619.9576,618.0727,619.9576,1300.0
2022-08-05 12:30:00,620.94,621.27,619.15,620.03,4550.0,619.2695,619.5986,617.4843,618.362,4550.0
2022-08-05 12:35:00,620.04,620.6,619.43,619.98,3504.0,618.3719,618.9304,617.7636,618.3121,3504.0
2022-08-05 12:40:00,619.35,619.97,615.52,615.52,7095.0,617.6838,618.3021,613.8641,613.8641,7095.0
2022-08-05 12:45:00,616.17,618.24,616.17,618.24,1100.0,614.5123,616.5768,614.5123,616.5768,1100.0
2022-08-05 12:50:00,618.64,620.16,618.15,618.5,3400.0,616.9757,618.4916,616.487,616.8361,3400.0
2022-08-05 12:55:00,618.66,618.71,617.73,618.08,998.0,616.9956,617.0455,616.0681,616.4172,998.0
2022-08-05 13:00:00,617.65,617.65,617.3,617.57,500.0,615.9884,615.9884,615.6393,615.9086,500.0
2022-08-05 13:05:00,617.22,617.24,616.18,616.19,1100.0,615.5595,615.5795,614.5223,614.5323,1100.0
2022-08-05 13:10:00,615.65,615.66,615.5,615.5,300.0,613.9937,614.0037,613.8441,613.8441,300.0
2022-08-05 13:15:00,615.35,616.16,615.25,615.75,1400.0,613.6945,614.5024,613.5948,614.0935,1400.0
2022-08-05 13:20:00,615.63,615.63,614.62,614.62,1380.0,613.9738,613.9738,612.9665,612.9665,1380.0
2022-08-05 13:25:00,615.01,615.02,613.82,613.82,1000.0,613.3555,613.3654,612.1687,612.1687,1000.0
2022-08-05 13:30:00,614.06,614.73,613.64,614.73,1100.0,612.408,613.0762,611.9891,613.0762,1100.0
2022-08-05 13:35:00,614.55,615.31,614.55,615.07,621.0,612.8967,613.6547,612.8967,613.4153,621.0
2022-08-05 13:40:00,615.88,615.89,614.9,615.19,2802.0,614.2231,614.2331,613.2458,613.535,2802.0
2022-08-05 13:45:00,615.58,616.37,615.39,616.36,1700.0,613.9239,614.7118,613.7344,614.7018,1700.0
2022-08-05 13:50:00,616.11,616.48,615.2,615.23,2300.0,614.4525,614.8215,613.5449,613.5749,2300.0
2022-08-05 13:55:00,615.8,616.44,615.5,616.1,1100.0,614.1433,614.7816,613.8441,614.4425,1100.0
2022-08-05 14:00:00,615.97,615.97,612.66,612.83,5229.0,614.3129,614.3129,611.0118,611.1813,5229.0
2022-08-05 14:05:00,612.52,613.03,612.29,612.44,3450.0,610.8722,611.3808,610.6428,610.7924,3450.0
2022-08-05 14:10:00,612.31,613.02,612.0,612.33,3498.0,610.6627,611.3708,610.3536,610.6827,3498.0
2022-08-05 14:15:00,612.17,613.46,612.07,613.46,1970.0,610.5231,611.8096,610.4234,611.8096,1970.0
2022-08-05 14:20:00,613.55,613.84,612.65,612.65,2137.0,611.8994,612.1886,611.0018,611.0018,2137.0
2022-08-05 14:25:00,612.65,612.66,611.63,611.63,1100.0,611.0018,611.0118,609.9846,609.9846,1100.0
2022-08-05 14:30:00,611.35,611.37,610.18,610.49,3604.0,609.7053,609.7253,608.5385,608.8476,3604.0
2022-08-05 14:35:00,610.18,610.18,609.47,609.47,1800.0,608.5385,608.5385,607.8304,607.8304,1800.0
2022-08-05 14:40:00,609.87,610.2,608.98,610.2,2520.0,608.2293,608.5584,607.3417,608.5584,2520.0
2022-08-05 14:45:00,610.08,610.15,609.8,609.8,400.0,608.4387,608.5085,608.1595,608.1595,400.0
2022-08-05 14:50:00,609.89,611.24,609.89,611.24,1094.0,608.2492,609.5956,608.2492,609.5956,1094.0
2022-08-05 14:55:00,610.81,610.81,609.91,610.06,979.0,609.1668,609.1668,608.2692,608.4188,979.0
2022-08-05 15:00:00,609.74,610.27,609.58,609.93,1400.0,608.0996,608.6282,607.9401,608.2891,1400.0
2022-08-05 15:05:00,609.92,610.35,609.77,609.78,1180.0,608.2792,608.708,608.1296,608.1395,1180.0
2022-08-05 15:10:00,610.27,610.45,609.7,609.71,1135.0,608.6282,608.8077,608.0597,608.0697,1135.0
2022-08-05 15:15:00,609.69,610.07,609.37,609.54,1300.0,608.0498,608.4287,607.7306,607.9002,1300.0
2022-08-05 15:20:00,609.14,610.47,608.84,610.47,3800.0,607.5013,608.8277,607.2021,608.8277,3800.0
2022-08-05 15:25:00,610.64,610.65,610.11,610.43,2555.0,608.9972,609.0072,608.4686,608.7878,2555.0
2022-08-05 15:30:00,610.33,611.18,610.33,610.97,2650.0,608.688,609.5358,608.688,609.3263,2650.0
2022-08-05 15:35:00,610.96,612.18,610.96,611.95,3558.0,609.3164,610.5331,609.3164,610.3037,3558.0
2022-08-05 15:40:00,611.97,612.3,611.19,611.2,3602.0,610.3236,610.6527,609.5457,609.5557,3602.0
2022-08-05 15:45:00,611.68,614.98,611.53,614.98,8234.0,610.0344,613.3255,609.8848,613.3255,8234.0
2022-08-05 15:50:00,614.89,615.38,613.69,614.43,10882.0,613.2358,613.7245,612.039,612.777,10882.0
2022-08-05 15:55:00,614.46,614.6,612.85,613.62,16989.0,612.8069,612.9466,611.2013,611.9692,16989.0
2022-08-08 09:30:00,619.78,625.35,619.78,620.87,15312.0,618.1126,623.6676,618.1126,619.1997,15312.0
2022-08-08 09:35:00,620.75,625.0,618.87,624.99,6530.0,619.08,623.3186,617.2051,623.3086,6530.0
2022-08-08 09:40:00,625.37,625.87,622.17,622.96,8974.0,623.6876,624.1862,620.4962,621.2841,8974.0
2022-08-08 09:45:00,623.17,626.62,621.87,624.34,5653.0,621.4935,624.9342,620.197,622.6604,5653.0
2022-08-08 09:50:00,625.23,628.73,625.23,625.47,6177.0,623.548,627.0385,623.548,623.7873,6177.0
2022-08-08 09:55:00,626.25,628.64,626.23,627.45,10662.0,624.5652,626.9488,624.5453,625.762,10662.0
2022-08-08 10:00:00,626.74,628.78,626.74,627.75,4791.0,625.0539,627.0884,625.0539,626.0612,4791.0
2022-08-08 10:05:00,627.94,630.21,627.78,630.16,10874.0,626.2507,628.5146,626.0911,628.4647,10874.0
2022-08-08 10:10:00,630.7,630.7,627.08,628.03,6686.0,629.0032,629.0032,625.393,626.3404,6686.0
2022-08-08 10:15:00,628.08,631.94,628.08,629.82,8469.0,626.3903,630.2399,626.3903,628.1256,8469.0
2022-08-08 10:20:00,629.82,630.6,628.53,630.01,3914.0,628.1256,628.9035,626.8391,628.3151,3914.0
2022-08-08 10:25:00,629.99,631.05,628.29,629.31,10293.0,628.2952,629.3523,626.5997,627.617,10293.0
2022-08-08 10:30:00,630.01,630.99,629.18,629.9,3057.0,628.3151,629.2925,627.4873,628.2054,3057.0
2022-08-08 10:35:00,629.54,630.83,628.68,630.83,7876.0,627.8464,629.1329,626.9887,629.1329,7876.0
2022-08-08 10:40:00,631.22,631.8,629.29,630.23,5735.0,629.5218,630.1003,627.597,628.5345,5735.0
2022-08-08 10:45:00,630.16,633.19,630.15,632.03,9258.0,628.4647,631.4865,628.4547,630.3297,9258.0
2022-08-08 10:50:00,631.37,631.52,630.5,630.5,3993.0,629.6714,629.821,628.8038,628.8038,3993.0
2022-08-08 10:55:00,630.37,633.36,630.32,633.36,4094.0,628.6741,631.6561,628.6243,631.6561,4094.0
2022-08-08 11:00:00,633.01,633.93,632.66,633.93,3420.0,631.307,632.2246,630.958,632.2246,3420.0
2022-08-08 11:05:00,633.3,633.35,632.27,632.27,4943.0,631.5963,631.6461,630.569,630.569,4943.0
2022-08-08 11:10:00,632.01,633.27,631.56,632.79,1813.0,630.3097,631.5663,629.8609,631.0876,1813.0
2022-08-08 11:15:00,633.24,633.41,632.11,632.89,2248.0,631.5364,631.706,630.4095,631.1874,2248.0
2022-08-08 11:20:00,632.98,633.63,632.12,633.13,3625.0,631.2771,631.9254,630.4194,631.4267,3625.0
2022-08-08 11:25:00,633.11,633.11,632.01,632.48,1737.0,631.4068,631.4068,630.3097,630.7785,1737.0
2022-08-08 11:30:00,632.11,632.32,631.28,631.28,1700.0,630.4095,630.6189,629.5817,629.5817,1700.0
2022-08-08 11:35:00,631.26,631.37,629.12,629.13,2570.0,629.5617,629.6714,627.4275,627.4375,2570.0
2022-08-08 11:40:00,629.58,630.45,629.44,629.62,1956.0,627.8863,628.7539,627.7466,627.9262,1956.0
2022-08-08 11:45:00,629.52,629.79,628.47,628.47,2969.0,627.8264,628.0957,626.7792,626.7792,2969.0
2022-08-08 11:50:00,628.89,630.15,628.89,629.47,1675.0,627.1981,628.4547,627.1981,627.7766,1675.0
2022-08-08 11:55:00,630.44,630.91,629.45,629.71,3740.0,628.7439,629.2127,627.7566,628.0159,3740.0
2022-08-08 12:00:00,630.0,630.02,628.11,628.11,2564.0,628.3051,628.3251,626.4202,626.4202,2564.0
2022-08-08 12:05:00,628.0,629.36,628.0,628.08,3243.0,626.3105,627.6669,626.3105,626.3903,3243.0
2022-08-08 12:10:00,627.84,628.29,626.73,627.5,1573.0,626.1509,626.5997,625.0439,625.8119,1573.0
2022-08-08 12:15:00,627.76,627.76,626.96,627.5,2183.0,626.0712,626.0712,625.2733,625.8119,2183.0
2022-08-08 12:20:00,627.36,628.72,627.35,628.39,1825.0,625.6722,627.0286,625.6623,626.6995,1825.0
2022-08-08 12:25:00,628.64,628.64,626.93,626.93,2450.0,626.9488,626.9488,625.2434,625.2434,2450.0
2022-08-08 12:30:00,626.77,627.0,626.26,626.52,2018.0,625.0838,625.3132,624.5752,624.8345,2018.0
2022-08-08 12:35:00,626.44,626.44,625.34,625.91,2898.0,624.7547,624.7547,623.6577,624.2261,2898.0
2022-08-08 12:40:00,625.92,626.06,624.75,624.75,2770.0,624.2361,624.3757,623.0693,623.0693,2770.0
2022-08-08 12:45:00,625.06,626.02,625.06,625.5,2024.0,623.3784,624.3358,623.3784,623.8172,2024.0
2022-08-08 12:50:00,625.38,625.51,624.4,624.82,1710.0,623.6976,623.8272,622.7202,623.1391,1710.0
2022-08-08 12:55:00,625.43,625.74,624.72,625.62,1321.0,623.7474,624.0566,623.0393,623.9369,1321.0
2022-08-08 13:00:00,626.0,626.0,624.4,624.61,1654.0,624.3159,624.3159,622.7202,622.9296,1654.0
2022-08-08 13:05:00,624.41,624.41,623.75,623.86,1995.0,622.7302,622.7302,622.0719,622.1816,1995.0
2022-08-08 13:10:00,623.41,625.15,623.41,625.15,2300.0,621.7329,623.4682,621.7329,623.4682,2300.0
2022-08-08 13:15:00,625.39,626.19,625.23,625.69,1574.0,623.7075,624.5054,623.548,624.0067,1574.0
2022-08-08 13:20:00,625.47,626.0,624.84,625.58,2020.0,623.7873,624.3159,623.159,623.897,2020.0
2022-08-08 13:25:00,625.85,626.0,624.97,624.97,3177.0,624.1663,624.3159,623.2887,623.2887,3177.0
2022-08-08 13:30:00,625.34,625.76,624.92,625.21,900.0,623.6577,624.0765,623.2388,623.528,900.0
2022-08-08 13:35:00,625.6,626.4,625.6,626.4,7671.0,623.917,624.7148,623.917,624.7148,7671.0
2022-08-08 13:40:00,626.4,629.36,626.4,629.36,3953.0,624.7148,627.6669,624.7148,627.6669,3953.0
2022-08-08 13:45:00,629.54,629.58,628.89,628.91,10265.0,627.8464,627.8863,627.1981,627.2181,10265.0
2022-08-08 13:50:00,629.19,629.68,629.19,629.39,2406.0,627.4973,627.986,627.4973,627.6968,2406.0
2022-08-08 13:55:00,629.39,630.31,629.33,630.09,5556.0,627.6968,628.6143,627.6369,628.3949,5556.0
2022-08-08 14:00:00,629.9,630.22,628.89,628.89,2100.0,628.2054,628.5245,627.1981,627.1981,2100.0
2022-08-08 14:05:00,628.19,628.97,628.19,628.94,900.0,626.5,627.2779,626.5,627.248,900.0
2022-08-08 14:10:00,628.2,628.29,627.8,627.98,1751.0,626.51,626.5997,626.1111,626.2906,1751.0
2022-08-08 14:15:00,627.75,628.81,627.75,628.81,1064.0,626.0612,627.1183,626.0612,627.1183,1064.0
2022-08-08 14:20:00,629.01,629.47,628.49,629.35,3080.0,627.3178,627.7766,626.7992,627.6569,3080.0
2022-08-08 14:25:00,628.82,629.79,628.82,629.73,1359.0,627.1283,628.0957,627.1283,628.0359,1359.0
2022-08-08 14:30:00,629.58,630.14,628.88,629.32,2866.0,627.8863,628.4448,627.1881,627.627,2866.0
2022-08-08 14:35:00,628.88,629.53,628.79,629.53,1391.0,627.1881,627.8364,627.0984,627.8364,1391.0
2022-08-08 14:40:00,630.08,630.19,629.73,629.87,1452.0,628.3849,628.4946,628.0359,628.1755,1452.0
2022-08-08 14:45:00,630.56,631.51,630.08,631.17,2248.0,628.8636,629.8111,628.3849,629.472,2248.0
2022-08-08 14:50:00,630.87,631.03,630.62,630.89,1550.0,629.1728,629.3324,628.9235,629.1927,1550.0
2022-08-08 14:55:00,630.75,631.26,628.79,628.79,3335.0,629.0531,629.5617,627.0984,627.0984,3335.0
2022-08-08 15:00:00,628.75,628.75,627.02,627.26,4385.0,627.0585,627.0585,625.3331,625.5725,4385.0
2022-08-08 15:05:00,626.99,627.95,626.73,627.82,3607.0,625.3032,626.2606,625.0439,626.131,3607.0
2022-08-08 15:10:00,627.84,629.36,627.84,629.36,1400.0,626.1509,627.6669,626.1509,627.6669,1400.0
2022-08-08 15:15:00,629.15,629.42,627.98,628.58,3671.0,627.4574,627.7267,626.2906,626.889,3671.0
2022-08-08 15:20:00,629.17,630.0,628.81,630.0,2539.0,627.4774,628.3051,627.1183,628.3051,2539.0
2022-08-08 15:25:00,630.48,630.78,630.48,630.55,448.0,628.7838,629.083,628.7838,628.8537,448.0
2022-08-08 15:30:00,629.88,631.16,629.81,631.16,2634.0,628.1855,629.462,628.1156,629.462,2634.0
2022-08-08 15:35:00,631.09,631.62,630.79,631.62,2452.0,629.3922,629.9208,629.093,629.9208,2452.0
2022-08-08 15:40:00,631.55,631.75,630.79,631.55,4473.0,629.851,630.0504,629.093,629.851,4473.0
2022-08-08 15:45:00,631.53,632.14,630.95,631.26,5415.0,629.831,630.4394,629.2526,629.5617,5415.0
2022-08-08 15:50:00,631.38,631.97,629.58,630.73,9594.0,629.6814,630.2698,627.8863,629.0332,9594.0
2022-08-08 15:55:00,630.52,631.37,629.93,630.92,22173.0,628.8237,629.6714,628.2353,629.2227,22173.0
2022-08-09 09:30:00,630.0,634.41,629.16,632.86,10221.0,628.3051,632.7033,627.4674,631.1574,10221.0
2022-08-09 09:35:00,632.86,634.85,629.67,631.48,2192.0,631.1574,633.1421,627.976,629.7812,2192.0
2022-08-09 09:40:00,630.35,631.19,630.18,630.25,1326.0,628.6542,629.4919,628.4846,628.5545,1326.0
2022-08-09 09:45:00,631.47,631.47,627.7,627.7,1346.0,629.7712,629.7712,626.0113,626.0113,1346.0
2022-08-09 09:50:00,626.87,629.09,626.43,627.2,5902.0,625.1836,627.3976,624.7447,625.5127,5902.0
2022-08-09 09:55:00,628.0,628.51,626.11,626.11,3021.0,626.3105,626.8191,624.4256,624.4256,3021.0
2022-08-09 10:00:00,626.71,626.71,624.46,624.87,3150.0,625.024,625.024,622.78,623.1889,3150.0
2022-08-09 10:05:00,624.59,625.56,624.58,625.45,1300.0,622.9097,623.8771,622.8997,623.7674,1300.0
2022-08-09 10:10:00,625.52,625.61,624.76,625.0,1842.0,623.8372,623.9269,623.0792,623.3186,1842.0
2022-08-09 10:15:00,625.2,625.55,621.72,622.72,4600.0,623.518,623.8671,620.0474,621.0447,4600.0
2022-08-09 10:20:00,624.0,624.52,623.64,623.64,2180.0,622.3213,622.8399,621.9622,621.9622,2180.0
2022-08-09 10:25:00,623.59,623.59,621.58,621.97,1884.0,621.9124,621.9124,619.9078,620.2967,1884.0
2022-08-09 10:30:00,621.98,622.56,621.97,622.35,1100.0,620.3067,620.8851,620.2967,620.6757,1100.0
2022-08-09 10:35:00,621.77,623.38,621.57,622.56,1400.0,620.0973,621.7029,619.8978,620.8851,1400.0
2022-08-09 10:40:00,623.17,623.42,622.08,622.12,1500.0,621.4935,621.7428,620.4064,620.4463,1500.0
2022-08-09 10:45:00,622.6,623.27,622.07,623.1,2172.0,620.925,621.5932,620.3965,621.4237,2172.0
2022-08-09 10:50:00,623.16,623.16,621.53,621.53,1177.0,621.4835,621.4835,619.8579,619.8579,1177.0
2022-08-09 10:55:00,621.9,621.9,620.93,620.96,1200.0,620.2269,620.2269,619.2595,619.2895,1200.0
2022-08-09 11:00:00,620.8,621.38,619.61,619.77,2958.0,619.1299,619.7083,617.9431,618.1027,2958.0
2022-08-09 11:05:00,619.85,620.65,619.62,619.62,1300.0,618.1824,618.9803,617.9531,617.9531,1300.0
2022-08-09 11:10:00,619.82,622.0,619.5,621.92,2587.0,618.1525,620.3267,617.8334,620.2469,2587.0
2022-08-09 11:15:00,622.0,622.45,621.18,622.16,2287.0,620.3267,620.7754,619.5089,620.4862,2287.0
2022-08-09 11:20:00,622.72,622.95,622.38,622.83,500.0,621.0447,621.2741,620.7056,621.1544,500.0
2022-08-09 11:25:00,622.77,623.29,622.6,622.67,1205.0,621.0946,621.6132,620.925,620.9949,1205.0
2022-08-09 11:30:00,622.58,622.9,621.83,621.83,1100.0,620.9051,621.2242,620.1571,620.1571,1100.0
2022-08-09 11:35:00,621.3,621.3,620.29,620.3,4217.0,619.6285,619.6285,618.6213,618.6312,4217.0
2022-08-09 11:40:00,620.18,620.55,620.11,620.55,850.0,618.5116,618.8806,618.4417,618.8806,850.0
2022-08-09 11:45:00,620.33,620.34,619.89,620.34,1805.0,618.6611,618.6711,618.2223,618.6711,1805.0
2022-08-09 11:50:00,620.38,621.2,620.35,620.74,1148.0,618.711,619.5288,618.6811,619.07,1148.0
2022-08-09 11:55:00,621.0,621.0,619.9,619.9,1385.0,619.3293,619.3293,618.2323,618.2323,1385.0
2022-08-09 12:00:00,619.66,621.99,619.66,621.99,2657.0,617.9929,620.3167,617.9929,620.3167,2657.0
2022-08-09 12:05:00,622.14,622.61,622.14,622.61,600.0,620.4663,620.935,620.4663,620.935,600.0
2022-08-09 12:10:00,622.44,622.44,621.71,621.72,1100.0,620.7655,620.7655,620.0374,620.0474,1100.0
2022-08-09 12:15:00,620.8,620.8,620.12,620.12,400.0,619.1299,619.1299,618.4517,618.4517,400.0
2022-08-09 12:20:00,620.0,620.07,619.39,620.07,800.0,618.332,618.4018,617.7237,618.4018,800.0
2022-08-09 12:25:00,619.79,619.79,619.01,619.01,500.0,618.1226,618.1226,617.3447,617.3447,500.0
2022-08-09 12:30:00,619.48,619.86,619.42,619.75,861.0,617.8134,618.1924,617.7536,618.0827,861.0
2022-08-09 12:35:00,619.84,620.06,619.4,619.83,827.0,618.1725,618.3919,617.7336,618.1625,827.0
2022-08-09 12:40:00,619.5,619.63,619.21,619.21,427.0,617.8334,617.963,617.5442,617.5442,427.0
2022-08-09 12:45:00,619.21,619.34,617.78,617.79,1350.0,617.5442,617.6738,616.118,616.128,1350.0
2022-08-09 12:50:00,617.81,618.79,617.1,618.79,3348.0,616.1479,617.1253,615.4398,617.1253,3348.0
2022-08-09 12:55:00,618.54,619.29,618.47,619.29,1000.0,616.876,617.6239,616.8062,617.6239,1000.0
2022-08-09 13:00:00,619.36,620.3,619.18,620.29,2117.0,617.6938,618.6312,617.5142,618.6213,2117.0
2022-08-09 13:05:00,620.28,620.32,620.01,620.01,1396.0,618.6113,618.6512,618.342,618.342,1396.0
2022-08-09 13:10:00,620.05,620.72,619.89,620.72,1827.0,618.3819,619.0501,618.2223,619.0501,1827.0
2022-08-09 13:15:00,620.99,622.93,620.99,622.93,1400.0,619.3194,621.2542,619.3194,621.2542,1400.0
2022-08-09 13:20:00,622.15,622.48,621.88,622.42,1000.0,620.4763,620.8054,620.207,620.7455,1000.0
2022-08-09 13:25:00,622.57,622.57,622.29,622.51,800.0,620.8951,620.8951,620.6159,620.8353,800.0
2022-08-09 13:30:00,622.51,622.52,621.29,621.29,1505.0,620.8353,620.8453,619.6186,619.6186,1505.0
2022-08-09 13:35:00,620.51,620.69,619.93,620.22,1148.0,618.8407,619.0202,618.2622,618.5514,1148.0
2022-08-09 13:40:00,619.94,619.94,617.84,618.1,912.0,618.2722,618.2722,616.1778,616.4371,912.0
2022-08-09 13:45:00,618.9,619.6,618.9,619.6,1451.0,617.235,617.9331,617.235,617.9331,1451.0
2022-08-09 13:50:00,619.31,619.81,618.9,619.34,2394.0,617.6439,618.1425,617.235,617.6738,2394.0
2022-08-09 13:55:00,618.97,620.5,618.97,620.23,1740.0,617.3048,618.8307,617.3048,618.5614,1740.0
2022-08-09 14:00:00,620.13,620.98,620.13,620.91,1148.0,618.4617,619.3094,618.4617,619.2396,1148.0
2022-08-09 14:05:00,620.66,621.04,620.31,621.04,1523.0,618.9903,619.3692,618.6412,619.3692,1523.0
2022-08-09 14:10:00,621.02,621.16,620.88,620.88,1316.0,619.3493,619.4889,619.2097,619.2097,1316.0
2022-08-09 14:15:00,620.96,620.96,619.54,619.54,2048.0,619.2895,619.2895,617.8733,617.8733,2048.0
2022-08-09 14:20:00,619.43,619.43,619.27,619.32,300.0,617.7636,617.7636,617.604,617.6539,300.0
2022-08-09 14:25:00,619.32,619.94,619.29,619.93,1000.0,617.6539,618.2722,617.6239,618.2622,1000.0
2022-08-09 14:30:00,619.93,620.04,619.36,619.74,1094.0,618.2622,618.3719,617.6938,618.0727,1094.0
2022-08-09 14:35:00,619.81,621.0,619.8,620.72,2268.0,618.1425,619.3293,618.1326,619.0501,2268.0
2022-08-09 14:40:00,621.01,621.01,620.38,620.38,948.0,619.3393,619.3393,618.711,618.711,948.0
2022-08-09 14:45:00,620.2,621.72,620.06,621.36,18083.0,618.5315,620.0474,618.3919,619.6884,18083.0
2022-08-09 14:50:00,621.98,622.93,621.97,622.8,1100.0,620.3067,621.2542,620.2967,621.1245,1100.0
2022-08-09 14:55:00,622.75,623.29,622.33,623.29,1980.0,621.0746,621.6132,620.6558,621.6132,1980.0
2022-08-09 15:00:00,623.04,623.58,623.0,623.58,1588.0,621.3639,621.9024,621.324,621.9024,1588.0
2022-08-09 15:05:00,623.44,623.98,623.44,623.98,1027.0,621.7628,622.3013,621.7628,622.3013,1027.0
2022-08-09 15:10:00,624.03,624.53,623.99,623.99,1700.0,622.3512,622.8498,622.3113,622.3113,1700.0
2022-08-09 15:15:00,624.24,625.0,624.15,624.59,2127.0,622.5606,623.3186,622.4709,622.9097,2127.0
2022-08-09 15:20:00,624.34,624.63,624.19,624.19,847.0,622.6604,622.9496,622.5108,622.5108,847.0
2022-08-09 15:25:00,624.45,624.9,624.4,624.52,1394.0,622.7701,623.2189,622.7202,622.8399,1394.0
2022-08-09 15:30:00,624.23,624.49,623.65,623.66,2500.0,622.5507,622.81,621.9722,621.9822,2500.0
2022-08-09 15:35:00,623.81,624.56,623.67,624.55,3680.0,622.1318,622.8798,621.9922,622.8698,3680.0
2022-08-09 15:40:00,624.78,625.0,623.46,623.62,5324.0,623.0992,623.3186,621.7827,621.9423,5324.0
2022-08-09 15:45:00,623.37,623.39,622.16,622.57,3407.0,621.693,621.7129,620.4862,620.8951,3407.0
2022-08-09 15:50:00,622.53,622.81,621.71,622.55,8277.0,620.8552,621.1345,620.0374,620.8752,8277.0
2022-08-09 15:55:00,622.39,622.39,621.32,622.33,14007.0,620.7156,620.7156,619.6485,620.6558,14007.0
2022-08-10 09:30:00,630.0,630.0,626.54,626.54,6424.0,628.3051,628.3051,624.8544,624.8544,6424.0
2022-08-10 09:35:00,628.35,629.14,625.0,625.0,2739.0,626.6596,627.4474,623.3186,623.3186,2739.0
2022-08-10 09:40:00,624.78,627.87,624.78,627.83,3100.0,623.0992,626.1809,623.0992,626.141,3100.0
2022-08-10 09:45:00,627.87,629.63,626.44,628.81,9608.0,626.1809,627.9361,624.7547,627.1183,9608.0
2022-08-10 09:50:00,628.83,630.99,628.31,628.6,12136.0,627.1383,629.2925,626.6197,626.9089,12136.0
2022-08-10 09:55:00,628.74,628.92,627.02,628.92,1705.0,627.0485,627.228,625.3331,627.228,1705.0
2022-08-10 10:00:00,628.54,630.99,628.53,629.83,5490.0,626.8491,629.2925,626.8391,628.1356,5490.0
2022-08-10 10:05:00,629.19,629.5,628.97,629.13,2917.0,627.4973,627.8065,627.2779,627.4375,2917.0
2022-08-10 10:10:00,629.58,630.61,629.58,630.31,2334.0,627.8863,628.9135,627.8863,628.6143,2334.0
2022-08-10 10:15:00,630.99,633.71,630.99,633.39,4500.0,629.2925,632.0052,629.2925,631.686,4500.0
2022-08-10 10:20:00,633.78,633.78,632.57,633.3,1940.0,632.075,632.075,630.8682,631.5963,1940.0
2022-08-10 10:25:00,633.3,635.82,633.29,634.7,3143.0,631.5963,634.1095,631.5863,632.9925,3143.0
2022-08-10 10:30:00,634.68,634.93,634.09,634.36,2444.0,632.9725,633.2219,632.3841,632.6534,2444.0
2022-08-10 10:35:00,634.3,634.3,632.55,632.56,5565.0,632.5936,632.5936,630.8483,630.8582,5565.0
2022-08-10 10:40:00,633.37,633.37,631.0,631.0,985.0,631.6661,631.6661,629.3024,629.3024,985.0
2022-08-10 10:45:00,630.81,631.97,630.81,631.97,1173.0,629.113,630.2698,629.113,630.2698,1173.0
2022-08-10 10:50:00,631.99,632.43,630.99,630.99,1875.0,630.2898,630.7286,629.2925,629.2925,1875.0
2022-08-10 10:55:00,630.6,631.1,630.4,630.4,700.0,628.9035,629.4022,628.7041,628.7041,700.0
2022-08-10 11:00:00,630.91,630.91,629.4,629.72,1388.0,629.2127,629.2127,627.7067,628.0259,1388.0
2022-08-10 11:05:00,629.95,633.52,629.94,632.71,5564.0,628.2553,631.8157,628.2453,631.0078,5564.0
2022-08-10 11:10:00,632.32,632.32,630.22,630.22,500.0,630.6189,630.6189,628.5245,628.5245,500.0
2022-08-10 11:15:00,629.21,630.53,629.21,630.52,700.0,627.5173,628.8337,627.5173,628.8237,700.0
2022-08-10 11:20:00,631.25,632.11,631.06,631.98,3942.0,629.5518,630.4095,629.3623,630.2798,3942.0
2022-08-10 11:25:00,631.93,631.93,630.28,630.28,1000.0,630.2299,630.2299,628.5844,628.5844,1000.0
2022-08-10 11:30:00,630.7,630.7,630.3,630.3,400.0,629.0032,629.0032,628.6043,628.6043,400.0
2022-08-10 11:35:00,630.47,630.48,629.6,629.72,1934.0,628.7739,628.7838,627.9062,628.0259,1934.0
2022-08-10 11:40:00,629.41,629.92,629.2,629.92,1425.0,627.7167,628.2253,627.5073,628.2253,1425.0
2022-08-10 11:45:00,629.24,629.24,628.66,628.92,627.0,627.5472,627.5472,626.9687,627.228,627.0
2022-08-10 11:50:00,628.3,628.89,628.3,628.89,400.0,626.6097,627.1981,626.6097,627.1981,400.0
2022-08-10 11:55:00,628.88,629.66,628.88,629.41,1696.0,627.1881,627.966,627.1881,627.7167,1696.0
2022-08-10 12:00:00,629.49,629.49,629.49,629.49,100.0,627.7965,627.7965,627.7965,627.7965,100.0
2022-08-10 12:05:00,628.92,628.92,627.45,627.45,1000.0,627.228,627.228,625.762,625.762,1000.0
2022-08-10 12:10:00,627.28,627.28,627.28,627.28,100.0,625.5924,625.5924,625.5924,625.5924,100.0
2022-08-10 12:15:00,626.82,626.82,626.32,626.44,300.0,625.1337,625.1337,624.635,624.7547,300.0
2022-08-10 12:20:00,626.8,627.31,626.74,627.31,1470.0,625.1137,625.6224,625.0539,625.6224,1470.0
2022-08-10 12:25:00,627.09,627.78,626.9,627.23,2100.0,625.403,626.0911,625.2135,625.5426,2100.0
2022-08-10 12:30:00,627.2,627.2,627.09,627.13,404.0,625.5127,625.5127,625.403,625.4429,404.0
2022-08-10 12:35:00,627.01,627.01,626.67,626.67,600.0,625.3232,625.3232,624.9841,624.9841,600.0
2022-08-10 12:40:00,627.21,627.62,627.03,627.62,2948.0,625.5226,625.9315,625.3431,625.9315,2948.0
2022-08-10 12:45:00,627.5,627.93,627.46,627.62,2000.0,625.8119,626.2407,625.772,625.9315,2000.0
2022-08-10 12:50:00,627.62,627.62,627.13,627.13,400.0,625.9315,625.9315,625.4429,625.4429,400.0
2022-08-10 12:55:00,626.97,627.83,626.73,627.83,1368.0,625.2833,626.141,625.0439,626.141,1368.0
2022-08-10 13:00:00,627.91,628.21,627.62,627.79,1491.0,626.2208,626.5199,625.9315,626.1011,1491.0
2022-08-10 13:05:00,627.46,627.55,627.3,627.3,634.0,625.772,625.8617,625.6124,625.6124,634.0
2022-08-10 13:10:00,627.48,628.41,627.41,628.29,2736.0,625.7919,626.7194,625.7221,626.5997,2736.0
2022-08-10 13:15:00,628.12,628.19,627.71,628.11,1700.0,626.4302,626.5,626.0213,626.4202,1700.0
2022-08-10 13:20:00,627.7,628.51,627.7,628.51,1000.0,626.0113,626.8191,626.0113,626.8191,1000.0
2022-08-10 13:25:00,628.77,629.45,628.77,628.99,2788.0,627.0784,627.7566,627.0784,627.2978,2788.0
2022-08-10 13:30:00,629.45,629.48,628.7,628.7,1141.0,627.7566,627.7865,627.0086,627.0086,1141.0
2022-08-10 13:35:00,628.5,628.62,628.37,628.37,400.0,626.8092,626.9288,626.6795,626.6795,400.0
2022-08-10 13:40:00,629.2,630.76,629.19,630.75,2200.0,627.5073,629.0631,627.4973,629.0531,2200.0
2022-08-10 13:45:00,630.61,631.19,630.08,631.16,1636.0,628.9135,629.4919,628.3849,629.462,1636.0
2022-08-10 13:50:00,631.32,633.0,631.25,632.4,6355.0,629.6216,631.2971,629.5518,630.6987,6355.0
2022-08-10 13:55:00,632.43,632.6,631.66,632.59,4087.0,630.7286,630.8981,629.9607,630.8882,4087.0
2022-08-10 14:00:00,632.88,634.39,632.84,634.1,2200.0,631.1774,632.6833,631.1375,632.3941,2200.0
2022-08-10 14:05:00,634.35,635.13,634.3,634.45,3306.0,632.6434,633.4213,632.5936,632.7432,3306.0
2022-08-10 14:10:00,633.75,633.88,633.14,633.56,1621.0,632.045,632.1747,631.4367,631.8556,1621.0
2022-08-10 14:15:00,633.32,634.42,633.24,634.38,2194.0,631.6162,632.7132,631.5364,632.6733,2194.0
2022-08-10 14:20:00,634.34,634.34,633.55,633.55,1213.0,632.6335,632.6335,631.8456,631.8456,1213.0
2022-08-10 14:25:00,633.68,634.73,633.2,633.2,3085.0,631.9752,633.0224,631.4965,631.4965,3085.0
2022-08-10 14:30:00,634.03,634.71,633.59,633.6,2668.0,632.3243,633.0025,631.8855,631.8954,2668.0
2022-08-10 14:35:00,634.03,634.81,633.84,634.48,1346.0,632.3243,633.1022,632.1348,632.7731,1346.0
2022-08-10 14:40:00,634.48,635.0,634.47,634.98,800.0,632.7731,633.2917,632.7631,633.2717,800.0
2022-08-10 14:45:00,634.53,635.52,634.44,634.99,3201.0,632.8229,633.8103,632.7332,633.2817,3201.0
2022-08-10 14:50:00,634.8,635.33,634.0,634.44,7900.0,633.0922,633.6208,632.2944,632.7332,7900.0
2022-08-10 14:55:00,634.18,634.78,634.18,634.78,600.0,632.4739,633.0723,632.4739,633.0723,600.0
2022-08-10 15:00:00,634.9,635.57,634.68,635.38,1917.0,633.1919,633.8601,632.9725,633.6707,1917.0
2022-08-10 15:05:00,635.28,635.6,633.97,634.21,4300.0,633.5709,633.8901,632.2645,632.5038,4300.0
2022-08-10 15:10:00,634.08,634.91,634.08,634.91,2500.0,632.3742,633.2019,632.3742,633.2019,2500.0
2022-08-10 15:15:00,635.01,636.75,635.01,636.75,3067.0,633.3017,635.037,633.3017,635.037,3067.0
2022-08-10 15:20:00,636.74,637.9,636.5,637.9,3499.0,635.027,636.1839,634.7876,636.1839,3499.0
2022-08-10 15:25:00,637.86,639.61,637.28,639.61,8626.0,636.144,637.8893,635.5655,637.8893,8626.0
2022-08-10 15:30:00,639.62,640.38,638.42,639.5,18358.0,637.8993,638.6572,636.7025,637.7796,18358.0
2022-08-10 15:35:00,639.6,641.35,639.5,641.35,17127.0,637.8793,639.6246,637.7796,639.6246,17127.0
2022-08-10 15:40:00,641.24,645.95,641.16,644.2,55977.0,639.5149,644.2122,639.4351,642.4669,55977.0
2022-08-10 15:45:00,644.87,644.87,642.2,642.39,9200.0,643.1351,643.1351,640.4723,640.6618,9200.0
2022-08-10 15:50:00,642.7,643.2,641.52,642.23,13139.0,640.971,641.4696,639.7941,640.5022,13139.0
2022-08-10 15:55:00,642.51,642.51,640.97,641.51,19937.0,640.7815,640.7815,639.2456,639.7842,19937.0
2022-08-11 09:30:00,638.63,643.98,635.18,642.69,15335.0,636.9119,642.2475,633.4712,640.961,15335.0
2022-08-11 09:35:00,641.07,642.98,637.85,638.94,4375.0,639.3454,641.2502,636.134,637.2211,4375.0
2022-08-11 09:40:00,639.57,640.0,638.46,639.05,3174.0,637.8494,638.2782,636.7424,637.3308,3174.0
2022-08-11 09:45:00,639.7,639.71,633.0,633.66,3398.0,637.979,637.989,631.2971,631.9553,3398.0
2022-08-11 09:50:00,633.23,636.28,633.23,636.28,1757.0,631.5264,634.5682,631.5264,634.5682,1757.0
2022-08-11 09:55:00,635.88,638.92,635.79,638.44,5225.0,634.1693,637.2011,634.0796,636.7224,5225.0
2022-08-11 10:00:00,638.35,640.0,637.33,638.95,4703.0,636.6327,638.2782,635.6154,637.2311,4703.0
2022-08-11 10:05:00,639.69,641.12,638.45,640.33,4874.0,637.9691,639.3952,636.7324,638.6073,4874.0
2022-08-11 10:10:00,640.2,640.93,637.36,637.36,2200.0,638.4777,639.2057,635.6453,635.6453,2200.0
2022-08-11 10:15:00,637.36,637.36,635.1,635.1,1512.0,635.6453,635.6453,633.3914,633.3914,1512.0
2022-08-11 10:20:00,635.75,637.94,635.55,637.94,2100.0,634.0397,636.2238,633.8402,636.2238,2100.0
2022-08-11 10:25:00,638.83,639.42,636.56,636.75,1925.0,637.1114,637.6998,634.8475,635.037,1925.0
2022-08-11 10:30:00,637.95,639.86,637.7,639.86,2425.0,636.2337,638.1386,635.9844,638.1386,2425.0
2022-08-11 10:35:00,639.26,640.2,637.87,637.87,1700.0,637.5402,638.4777,636.154,636.154,1700.0
2022-08-11 10:40:00,638.97,639.72,637.24,637.24,2600.0,637.251,637.999,635.5257,635.5257,2600.0
2022-08-11 10:45:00,637.62,637.62,636.8,636.8,500.0,635.9046,635.9046,635.0868,635.0868,500.0
2022-08-11 10:50:00,637.78,637.78,636.86,636.93,801.0,636.0642,636.0642,635.1467,635.2165,801.0
2022-08-11 10:55:00,636.91,638.21,636.59,637.97,2400.0,635.1965,636.493,634.8774,636.2537,2400.0
2022-08-11 11:00:00,638.35,638.35,637.14,637.14,500.0,636.6327,636.6327,635.4259,635.4259,500.0
2022-08-11 11:05:00,636.83,636.83,634.92,635.26,1600.0,635.1168,635.1168,633.2119,633.551,1600.0
2022-08-11 11:10:00,636.12,637.17,635.34,635.93,1035.0,634.4087,635.4558,633.6308,634.2192,1035.0
2022-08-11 11:15:00,636.53,637.42,636.32,636.98,2100.0,634.8176,635.7052,634.6081,635.2664,2100.0
2022-08-11 11:20:00,636.37,636.61,635.99,635.99,500.0,634.658,634.8973,634.279,634.279,500.0
2022-08-11 11:25:00,635.99,637.42,635.8,635.8,3099.0,634.279,635.7052,634.0895,634.0895,3099.0
2022-08-11 11:30:00,635.72,636.33,634.65,634.99,2470.0,634.0097,634.6181,632.9426,633.2817,2470.0
2022-08-11 11:35:00,634.2,635.0,634.19,635.0,300.0,632.4938,633.2917,632.4839,633.2917,300.0
2022-08-11 11:40:00,635.02,635.98,634.96,635.63,4850.0,633.3116,634.269,633.2518,633.92,4850.0
2022-08-11 11:45:00,635.63,635.63,634.9,634.99,800.0,633.92,633.92,633.1919,633.2817,800.0
2022-08-11 11:50:00,633.86,635.64,633.62,635.64,1936.0,632.1547,633.93,631.9154,633.93,1936.0
2022-08-11 11:55:00,635.48,635.48,635.03,635.03,301.0,633.7704,633.7704,633.3216,633.3216,301.0
2022-08-11 12:00:00,635.23,635.43,634.72,635.42,1816.0,633.5211,633.7205,633.0124,633.7106,1816.0
2022-08-11 12:05:00,635.44,635.82,634.86,635.73,2800.0,633.7305,634.1095,633.1521,634.0197,2800.0
2022-08-11 12:10:00,635.03,635.48,634.94,634.95,600.0,633.3216,633.7704,633.2318,633.2418,600.0
2022-08-11 12:15:00,634.33,634.49,633.98,634.39,1036.0,632.6235,632.7831,632.2744,632.6833,1036.0
2022-08-11 12:20:00,633.75,635.05,633.61,633.61,1540.0,632.045,633.3415,631.9054,631.9054,1540.0
2022-08-11 12:25:00,633.48,633.48,631.9,632.22,2094.0,631.7758,631.7758,630.2,630.5192,2094.0
2022-08-11 12:30:00,632.35,633.13,632.17,633.06,1300.0,630.6488,631.4267,630.4693,631.3569,1300.0
2022-08-11 12:35:00,633.61,633.61,632.84,633.09,1200.0,631.9054,631.9054,631.1375,631.3868,1200.0
2022-08-11 12:40:00,633.33,634.13,633.33,633.76,1850.0,631.6262,632.424,631.6262,632.055,1850.0
2022-08-11 12:45:00,633.83,633.83,633.34,633.35,1548.0,632.1248,632.1248,631.6361,631.6461,1548.0
2022-08-11 12:50:00,633.13,633.46,632.32,632.32,802.0,631.4267,631.7558,630.6189,630.6189,802.0
2022-08-11 12:55:00,633.13,633.13,632.58,632.59,1203.0,631.4267,631.4267,630.8782,630.8882,1203.0
2022-08-11 13:00:00,632.83,632.83,632.18,632.23,300.0,631.1275,631.1275,630.4793,630.5291,300.0
2022-08-11 13:05:00,632.09,632.19,631.01,632.19,1900.0,630.3895,630.4892,629.3124,630.4892,1900.0
2022-08-11 13:10:00,631.96,633.33,631.91,632.81,2245.0,630.2599,631.6262,630.21,631.1076,2245.0
2022-08-11 13:15:00,633.48,634.31,632.95,633.99,2601.0,631.7758,632.6035,631.2472,632.2844,2601.0
2022-08-11 13:20:00,634.53,634.65,634.47,634.47,500.0,632.8229,632.9426,632.7631,632.7631,500.0
2022-08-11 13:25:00,633.77,634.13,632.96,632.96,1900.0,632.065,632.424,631.2572,631.2572,1900.0
2022-08-11 13:30:00,633.39,633.39,632.05,632.05,662.0,631.686,631.686,630.3496,630.3496,662.0
2022-08-11 13:35:00,632.14,632.14,631.4,631.4,965.0,630.4394,630.4394,629.7014,629.7014,965.0
2022-08-11 13:40:00,631.54,631.54,630.0,630.0,1824.0,629.841,629.841,628.3051,628.3051,1824.0
2022-08-11 13:45:00,629.88,629.89,627.82,628.65,3234.0,628.1855,628.1954,626.131,626.9588,3234.0
2022-08-11 13:50:00,628.65,628.84,627.29,627.97,2468.0,626.9588,627.1483,625.6024,626.2806,2468.0
2022-08-11 13:55:00,627.8,628.29,627.42,628.11,1792.0,626.1111,626.5997,625.7321,626.4202,1792.0
2022-08-11 14:00:00,627.94,628.02,627.09,627.09,1972.0,626.2507,626.3305,625.403,625.403,1972.0
2022-08-11 14:05:00,627.01,627.62,626.79,627.41,2316.0,625.3232,625.9315,625.1038,625.7221,2316.0
2022-08-11 14:10:00,627.12,627.12,626.36,626.36,200.0,625.4329,625.4329,624.6749,624.6749,200.0
2022-08-11 14:15:00,625.6,626.31,625.44,625.94,1792.0,623.917,624.6251,623.7574,624.2561,1792.0
2022-08-11 14:20:00,626.48,626.48,625.72,626.41,777.0,624.7946,624.7946,624.0366,624.7248,777.0
2022-08-11 14:25:00,626.61,627.36,626.42,627.07,2875.0,624.9243,625.6722,624.7348,625.383,2875.0
2022-08-11 14:30:00,626.97,627.02,626.15,626.5,1927.0,625.2833,625.3331,624.4655,624.8145,1927.0
2022-08-11 14:35:00,626.15,626.15,625.47,625.67,801.0,624.4655,624.4655,623.7873,623.9868,801.0
2022-08-11 14:40:00,625.67,625.81,625.39,625.39,800.0,623.9868,624.1264,623.7075,623.7075,800.0
2022-08-11 14:45:00,625.34,625.72,623.98,623.98,2001.0,623.6577,624.0366,622.3013,622.3013,2001.0
2022-08-11 14:50:00,624.23,624.23,622.36,622.87,3261.0,622.5507,622.5507,620.6857,621.1943,3261.0
2022-08-11 14:55:00,622.61,624.35,622.59,624.35,3448.0,620.935,622.6703,620.9151,622.6703,3448.0
2022-08-11 15:00:00,624.34,624.66,623.99,624.66,1137.0,622.6604,622.9795,622.3113,622.9795,1137.0
2022-08-11 15:05:00,624.63,625.41,624.63,625.41,800.0,622.9496,623.7275,622.9496,623.7275,800.0
2022-08-11 15:10:00,625.6,625.6,623.56,623.57,1959.0,623.917,623.917,621.8825,621.8924,1959.0
2022-08-11 15:15:00,624.06,624.38,623.85,624.07,741.0,622.3811,622.7003,622.1717,622.3911,741.0
2022-08-11 15:20:00,623.72,624.02,622.69,622.69,1200.0,622.042,622.3412,621.0148,621.0148,1200.0
2022-08-11 15:25:00,622.87,624.74,622.86,624.57,5168.0,621.1943,623.0593,621.1843,622.8897,5168.0
2022-08-11 15:30:00,625.18,625.18,623.34,623.61,2655.0,623.4981,623.4981,621.663,621.9323,2655.0
2022-08-11 15:35:00,623.67,624.02,622.55,622.76,2380.0,621.9922,622.3412,620.8752,621.0846,2380.0
2022-08-11 15:40:00,622.7,623.62,622.69,623.16,2317.0,621.0248,621.9423,621.0148,621.4835,2317.0
2022-08-11 15:45:00,623.26,623.42,622.79,623.42,3033.0,621.5833,621.7428,621.1145,621.7428,3033.0
2022-08-11 15:50:00,623.7,624.63,623.32,624.23,5576.0,622.0221,622.9496,621.6431,622.5507,5576.0
2022-08-11 15:55:00,624.47,624.62,622.92,623.89,12962.0,622.79,622.9396,621.2442,622.2116,12962.0
2022-08-12 09:30:00,628.87,628.87,625.43,627.13,5721.0,627.1782,627.1782,623.7474,625.4429,5721.0
2022-08-12 09:35:00,626.54,629.62,626.16,629.0,1768.0,624.8544,627.9262,624.4755,627.3078,1768.0
2022-08-12 09:40:00,629.13,629.99,628.56,629.39,3284.0,627.4375,628.2952,626.869,627.6968,3284.0
2022-08-12 09:45:00,629.39,629.39,625.73,625.82,703.0,627.6968,627.6968,624.0466,624.1364,703.0
2022-08-12 09:50:00,626.86,627.95,626.86,627.95,500.0,625.1736,626.2606,625.1736,626.2606,500.0
2022-08-12 09:55:00,627.81,628.82,627.23,628.8,1944.0,626.121,627.1283,625.5426,627.1084,1944.0
2022-08-12 10:00:00,627.46,627.69,626.44,626.87,1800.0,625.772,626.0013,624.7547,625.1836,1800.0
2022-08-12 10:05:00,626.5,626.51,625.32,625.66,1356.0,624.8145,624.8245,623.6377,623.9768,1356.0
2022-08-12 10:10:00,625.89,627.19,625.03,626.14,2776.0,624.2062,625.5027,623.3485,624.4555,2776.0
2022-08-12 10:15:00,626.37,626.37,625.47,625.96,682.0,624.6849,624.6849,623.7873,624.276,682.0
2022-08-12 10:20:00,625.43,625.6,624.12,625.05,1400.0,623.7474,623.917,622.441,623.3684,1400.0
2022-08-12 10:25:00,624.34,624.34,622.3,623.59,2408.0,622.6604,622.6604,620.6258,621.9124,2408.0
2022-08-12 10:30:00,623.59,624.34,622.46,624.12,1204.0,621.9124,622.6604,620.7854,622.441,1204.0
2022-08-12 10:35:00,624.34,624.94,624.34,624.94,462.0,622.6604,623.2587,622.6604,623.2587,462.0
2022-08-12 10:40:00,624.33,626.0,623.84,625.24,2303.0,622.6504,624.3159,622.1617,623.5579,2303.0
2022-08-12 10:45:00,626.38,626.46,625.46,626.3,446.0,624.6949,624.7747,623.7773,624.6151,446.0
2022-08-12 10:50:00,626.29,626.71,625.97,626.07,924.0,624.6051,625.024,624.286,624.3857,924.0
2022-08-12 10:55:00,626.06,626.06,625.29,625.75,946.0,624.3757,624.3757,623.6078,624.0666,946.0
2022-08-12 11:00:00,625.8,626.8,625.8,626.35,1760.0,624.1164,625.1137,624.1164,624.665,1760.0
2022-08-12 11:05:00,626.29,626.3,626.28,626.3,307.0,624.6051,624.6151,624.5951,624.6151,307.0
2022-08-12 11:10:00,627.02,627.07,626.51,627.07,600.0,625.3331,625.383,624.8245,625.383,600.0
2022-08-12 11:15:00,627.28,627.8,627.21,627.77,800.0,625.5924,626.1111,625.5226,626.0811,800.0
2022-08-12 11:20:00,628.77,629.18,628.77,628.8,400.0,627.0784,627.4873,627.0784,627.1084,400.0
2022-08-12 11:25:00,628.8,628.96,628.47,628.96,400.0,627.1084,627.2679,626.7792,627.2679,400.0
2022-08-12 11:30:00,628.63,629.16,628.58,628.58,2328.0,626.9388,627.4674,626.889,626.889,2328.0
2022-08-12 11:35:00,628.71,630.48,628.7,630.45,1300.0,627.0186,628.7838,627.0086,628.7539,1300.0
2022-08-12 11:40:00,630.09,630.09,629.36,629.46,700.0,628.3949,628.3949,627.6669,627.7666,700.0
2022-08-12 11:45:00,630.18,630.34,629.59,630.34,401.0,628.4846,628.6442,627.8962,628.6442,401.0
2022-08-12 11:50:00,629.94,630.6,629.78,629.79,2277.0,628.2453,628.9035,628.0857,628.0957,2277.0
2022-08-12 11:55:00,629.96,629.96,629.46,629.63,2267.0,628.2652,628.2652,627.7666,627.9361,2267.0
2022-08-12 12:00:00,630.26,631.07,630.26,631.07,700.0,628.5644,629.3723,628.5644,629.3723,700.0
2022-08-12 12:05:00,630.92,631.71,630.84,631.71,600.0,629.2227,630.0105,629.1429,630.0105,600.0
2022-08-12 12:10:00,631.07,632.01,630.92,632.01,700.0,629.3723,630.3097,629.2227,630.3097,700.0
2022-08-12 12:15:00,631.94,631.94,631.68,631.69,500.0,630.2399,630.2399,629.9806,629.9906,500.0
2022-08-12 12:20:00,631.79,632.37,631.77,632.3,1200.0,630.0903,630.6688,630.0704,630.5989,1200.0
2022-08-12 12:25:00,632.16,632.16,631.71,631.71,400.0,630.4593,630.4593,630.0105,630.0105,400.0
2022-08-12 12:30:00,632.16,632.17,632.15,632.17,200.0,630.4593,630.4693,630.4493,630.4693,200.0
2022-08-12 12:35:00,632.56,632.57,631.76,632.03,1427.0,630.8582,630.8682,630.0604,630.3297,1427.0
2022-08-12 12:40:00,631.78,631.78,631.41,631.65,1000.0,630.0803,630.0803,629.7113,629.9507,1000.0
2022-08-12 12:45:00,631.51,631.73,631.51,631.73,250.0,629.8111,630.0305,629.8111,630.0305,250.0
2022-08-12 12:50:00,631.51,631.78,631.26,631.43,1707.0,629.8111,630.0803,629.5617,629.7313,1707.0
2022-08-12 12:55:00,631.98,632.2,631.98,632.05,400.0,630.2798,630.4992,630.2798,630.3496,400.0
2022-08-12 13:00:00,632.07,632.07,632.06,632.07,100.0,630.3696,630.3696,630.3596,630.3696,100.0
2022-08-12 13:05:00,632.32,632.32,632.28,632.29,300.0,630.6189,630.6189,630.579,630.589,300.0
2022-08-12 13:10:00,632.29,632.29,631.53,631.83,1507.0,630.589,630.589,629.831,630.1302,1507.0
2022-08-12 13:15:00,631.74,631.74,630.11,630.36,1779.0,630.0405,630.0405,628.4148,628.6642,1779.0
2022-08-12 13:20:00,630.38,630.39,629.84,629.87,923.0,628.6841,628.6941,628.1456,628.1755,923.0
2022-08-12 13:25:00,629.89,630.19,629.79,630.19,300.0,628.1954,628.4946,628.0957,628.4946,300.0
2022-08-12 13:30:00,630.21,630.68,629.87,630.19,1838.0,628.5146,628.9833,628.1755,628.4946,1838.0
2022-08-12 13:35:00,630.04,630.04,629.77,629.77,404.0,628.345,628.345,628.0758,628.0758,404.0
2022-08-12 13:40:00,629.64,629.64,628.97,629.39,900.0,627.9461,627.9461,627.2779,627.6968,900.0
2022-08-12 13:45:00,629.24,629.24,629.24,629.24,100.0,627.5472,627.5472,627.5472,627.5472,100.0
2022-08-12 13:50:00,629.23,629.47,629.1,629.15,800.0,627.5372,627.7766,627.4076,627.4574,800.0
2022-08-12 13:55:00,629.42,629.42,629.41,629.42,100.0,627.7267,627.7267,627.7167,627.7267,100.0
2022-08-12 14:00:00,629.12,629.16,628.74,628.97,1712.0,627.4275,627.4674,627.0485,627.2779,1712.0
2022-08-12 14:05:00,628.8,629.84,628.8,628.98,1812.0,627.1084,628.1456,627.1084,627.2879,1812.0
2022-08-12 14:10:00,628.5,628.51,628.4,628.4,300.0,626.8092,626.8191,626.7094,626.7094,300.0
2022-08-12 14:15:00,628.36,628.69,628.07,628.15,1085.0,626.6695,626.9987,626.3803,626.4601,1085.0
2022-08-12 14:20:00,628.34,628.34,627.16,627.16,1277.0,626.6496,626.6496,625.4728,625.4728,1277.0
2022-08-12 14:25:00,627.43,628.4,627.42,628.17,1353.0,625.742,626.7094,625.7321,626.4801,1353.0
2022-08-12 14:30:00,628.57,629.0,628.56,629.0,706.0,626.879,627.3078,626.869,627.3078,706.0
2022-08-12 14:35:00,628.7,629.02,628.7,628.86,800.0,627.0086,627.3278,627.0086,627.1682,800.0
2022-08-12 14:40:00,628.9,629.07,626.53,628.09,3805.0,627.2081,627.3776,624.8445,626.4003,3805.0
2022-08-12 14:45:00,628.39,628.39,628.39,628.39,100.0,626.6995,626.6995,626.6995,626.6995,100.0
2022-08-12 14:50:00,628.41,628.41,627.86,627.86,600.0,626.7194,626.7194,626.1709,626.1709,600.0
2022-08-12 14:55:00,628.47,628.61,628.2,628.21,600.0,626.7792,626.9189,626.51,626.5199,600.0
2022-08-12 15:00:00,628.74,629.5,628.73,629.18,1100.0,627.0485,627.8065,627.0385,627.4873,1100.0
2022-08-12 15:05:00,629.23,629.56,628.97,629.32,1500.0,627.5372,627.8663,627.2779,627.627,1500.0
2022-08-12 15:10:00,629.09,629.32,629.07,629.19,900.0,627.3976,627.627,627.3776,627.4973,900.0
2022-08-12 15:15:00,629.14,629.14,627.91,628.1,1534.0,627.4474,627.4474,626.2208,626.4102,1534.0
2022-08-12 15:20:00,628.11,628.11,626.81,627.64,7365.0,626.4202,626.4202,625.1237,625.9515,7365.0
2022-08-12 15:25:00,627.56,628.32,627.16,628.32,1300.0,625.8717,626.6297,625.4728,626.6297,1300.0
2022-08-12 15:30:00,628.87,628.87,628.2,628.23,1990.0,627.1782,627.1782,626.51,626.5399,1990.0
2022-08-12 15:35:00,628.14,629.21,628.14,628.67,1709.0,626.4501,627.5173,626.4501,626.9787,1709.0
2022-08-12 15:40:00,628.48,629.11,627.94,628.95,2087.0,626.7892,627.4175,626.2507,627.258,2087.0
2022-08-12 15:45:00,628.69,629.03,628.57,628.72,2047.0,626.9987,627.3377,626.879,627.0286,2047.0
2022-08-12 15:50:00,629.08,629.28,628.65,629.27,4819.0,627.3876,627.5871,626.9588,627.5771,4819.0
2022-08-12 15:55:00,629.25,629.25,627.48,628.72,13500.0,627.5571,627.5571,625.7919,627.0286,13500.0
2022-08-15 09:30:00,629.1,631.72,625.15,628.69,8271.0,627.4076,630.0205,623.4682,626.9987,8271.0
2022-08-15 09:35:00,627.37,628.74,626.18,626.45,5565.0,625.6822,627.0485,624.4954,624.7647,5565.0
2022-08-15 09:40:00,627.85,629.19,627.05,627.94,4814.0,626.1609,627.4973,625.3631,626.2507,4814.0
2022-08-15 09:45:00,627.93,630.84,627.16,627.86,5956.0,626.2407,629.1429,625.4728,626.1709,5956.0
2022-08-15 09:50:00,627.87,628.98,626.82,627.61,7419.0,626.1809,627.2879,625.1337,625.9216,7419.0
2022-08-15 09:55:00,627.61,628.0,624.8,626.53,7552.0,625.9216,626.3105,623.1191,624.8445,7552.0
2022-08-15 10:00:00,624.99,628.62,624.98,628.62,1385.0,623.3086,626.9288,623.2986,626.9288,1385.0
2022-08-15 10:05:00,628.57,629.0,627.07,627.39,3830.0,626.879,627.3078,625.383,625.7022,3830.0
2022-08-15 10:10:00,629.0,631.74,629.0,630.0,1737.0,627.3078,630.0405,627.3078,628.3051,1737.0
2022-08-15 10:15:00,629.55,630.12,629.35,629.35,2798.0,627.8563,628.4248,627.6569,627.6569,2798.0
2022-08-15 10:20:00,628.49,629.78,628.49,629.78,559.0,626.7992,628.0857,626.7992,628.0857,559.0
2022-08-15 10:25:00,629.4,630.32,629.08,630.3,1700.0,627.7067,628.6243,627.3876,628.6043,1700.0
2022-08-15 10:30:00,629.66,630.52,629.66,630.52,782.0,627.966,628.8237,627.966,628.8237,782.0
2022-08-15 10:35:00,631.22,631.25,629.7,629.72,3450.0,629.5218,629.5518,628.0059,628.0259,3450.0
2022-08-15 10:40:00,629.11,629.62,629.1,629.41,1300.0,627.4175,627.9262,627.4076,627.7167,1300.0
2022-08-15 10:45:00,629.69,630.45,629.11,629.76,1630.0,627.996,628.7539,627.4175,628.0658,1630.0
2022-08-15 10:50:00,630.44,630.72,629.62,630.72,3600.0,628.7439,629.0232,627.9262,629.0232,3600.0
2022-08-15 10:55:00,630.72,630.95,630.24,630.57,3419.0,629.0232,629.2526,628.5445,628.8736,3419.0
2022-08-15 11:00:00,631.18,631.18,630.62,631.04,3737.0,629.482,629.482,628.9235,629.3423,3737.0
2022-08-15 11:05:00,631.19,631.23,630.45,630.74,5164.0,629.4919,629.5318,628.7539,629.0431,5164.0
2022-08-15 11:10:00,630.79,630.79,628.28,628.42,1300.0,629.093,629.093,626.5898,626.7294,1300.0
2022-08-15 11:15:00,628.21,628.8,627.34,628.73,1400.0,626.5199,627.1084,625.6523,627.0385,1400.0
2022-08-15 11:20:00,628.85,629.41,628.57,628.57,2744.0,627.1582,627.7167,626.879,626.879,2744.0
2022-08-15 11:25:00,628.19,628.52,628.1,628.17,600.0,626.5,626.8291,626.4102,626.4801,600.0
2022-08-15 11:30:00,628.74,628.97,628.44,628.44,700.0,627.0485,627.2779,626.7493,626.7493,700.0
2022-08-15 11:35:00,628.78,628.78,628.62,628.62,200.0,627.0884,627.0884,626.9288,626.9288,200.0
2022-08-15 11:40:00,628.62,628.62,628.62,628.62,0.0,626.9288,626.9288,626.9288,626.9288,0.0
2022-08-15 11:45:00,629.69,632.39,629.69,632.39,14784.0,627.996,630.6887,627.996,630.6887,14784.0
2022-08-15 11:50:00,632.69,633.12,632.29,632.29,3390.0,630.9879,631.4167,630.589,630.589,3390.0
2022-08-15 11:55:00,631.99,632.82,631.94,632.82,1000.0,630.2898,631.1175,630.2399,631.1175,1000.0
2022-08-15 12:00:00,633.14,633.25,632.99,632.99,500.0,631.4367,631.5464,631.2871,631.2871,500.0
2022-08-15 12:05:00,632.78,633.25,632.78,633.25,800.0,631.0777,631.5464,631.0777,631.5464,800.0
2022-08-15 12:10:00,632.27,632.28,631.61,631.79,1513.0,630.569,630.579,629.9108,630.0903,1513.0
2022-08-15 12:15:00,632.35,632.37,631.92,632.22,500.0,630.6488,630.6688,630.22,630.5192,500.0
2022-08-15 12:20:00,631.78,631.99,631.78,631.99,300.0,630.0803,630.2898,630.0803,630.2898,300.0
2022-08-15 12:25:00,632.36,632.54,632.24,632.54,700.0,630.6588,630.8383,630.5391,630.8383,700.0
2022-08-15 12:30:00,632.38,633.04,632.04,633.0,1291.0,630.6787,631.337,630.3396,631.2971,1291.0
2022-08-15 12:35:00,633.12,634.77,632.76,634.65,5410.0,631.4167,633.0623,631.0577,632.9426,5410.0
2022-08-15 12:40:00,634.89,635.18,634.65,634.78,4125.0,633.182,633.4712,632.9426,633.0723,4125.0
2022-08-15 12:45:00,635.04,635.05,634.61,635.0,2795.0,633.3316,633.3415,632.9027,633.2917,2795.0
2022-08-15 12:50:00,635.0,635.0,634.42,634.79,2903.0,633.2917,633.2917,632.7132,633.0822,2903.0
2022-08-15 12:55:00,634.62,635.13,634.48,634.82,3029.0,632.9127,633.4213,632.7731,633.1122,3029.0
2022-08-15 13:00:00,634.88,635.31,634.39,634.39,2892.0,633.172,633.6008,632.6833,632.6833,2892.0
2022-08-15 13:05:00,634.86,634.86,634.64,634.64,705.0,633.1521,633.1521,632.9326,632.9326,705.0
2022-08-15 13:10:00,634.95,635.15,634.67,635.15,2880.0,633.2418,633.4413,632.9626,633.4413,2880.0
2022-08-15 13:15:00,635.28,635.42,634.86,634.96,2206.0,633.5709,633.7106,633.1521,633.2518,2206.0
2022-08-15 13:20:00,634.84,635.14,634.76,634.76,1223.0,633.1321,633.4313,633.0523,633.0523,1223.0
2022-08-15 13:25:00,634.89,635.22,634.89,635.22,900.0,633.182,633.5111,633.182,633.5111,900.0
2022-08-15 13:30:00,635.11,635.4,634.43,635.0,3300.0,633.4014,633.6906,632.7232,633.2917,3300.0
2022-08-15 13:35:00,635.46,635.54,635.12,635.38,900.0,633.7504,633.8302,633.4114,633.6707,900.0
2022-08-15 13:40:00,635.52,635.52,635.37,635.37,597.0,633.8103,633.8103,633.6607,633.6607,597.0
2022-08-15 13:45:00,635.45,635.45,634.91,634.92,460.0,633.7405,633.7405,633.2019,633.2119,460.0
2022-08-15 13:50:00,635.0,635.55,634.99,635.25,703.0,633.2917,633.8402,633.2817,633.541,703.0
2022-08-15 13:55:00,635.26,636.0,635.21,636.0,1875.0,633.551,634.289,633.5011,634.289,1875.0
2022-08-15 14:00:00,635.38,635.38,635.29,635.29,200.0,633.6707,633.6707,633.5809,633.5809,200.0
2022-08-15 14:05:00,634.96,635.63,634.94,635.63,500.0,633.2518,633.92,633.2318,633.92,500.0
2022-08-15 14:10:00,635.45,635.56,635.44,635.56,540.0,633.7405,633.8502,633.7305,633.8502,540.0
2022-08-15 14:15:00,635.33,636.13,635.33,635.93,1719.0,633.6208,634.4186,633.6208,634.2192,1719.0
2022-08-15 14:20:00,636.4,636.49,635.97,636.18,1532.0,634.6879,634.7777,634.2591,634.4685,1532.0
2022-08-15 14:25:00,635.99,636.03,635.83,636.03,800.0,634.279,634.3189,634.1194,634.3189,800.0
2022-08-15 14:30:00,636.16,636.95,636.15,636.56,1623.0,634.4486,635.2364,634.4386,634.8475,1623.0
2022-08-15 14:35:00,636.43,636.47,636.28,636.28,400.0,634.7178,634.7577,634.5682,634.5682,400.0
2022-08-15 14:40:00,636.75,637.58,636.72,636.99,1054.0,635.037,635.8647,635.0071,635.2763,1054.0
2022-08-15 14:45:00,637.42,638.0,637.2,637.75,1300.0,635.7052,636.2836,635.4858,636.0343,1300.0
2022-08-15 14:50:00,637.86,637.86,637.86,637.86,100.0,636.144,636.144,636.144,636.144,100.0
2022-08-15 14:55:00,638.02,638.43,638.02,638.4,1300.0,636.3036,636.7125,636.3036,636.6825,1300.0
2022-08-15 15:00:00,638.74,638.74,638.66,638.66,231.0,637.0216,637.0216,636.9418,636.9418,231.0
2022-08-15 15:05:00,638.69,638.69,638.11,638.11,816.0,636.9718,636.9718,636.3933,636.3933,816.0
2022-08-15 15:10:00,638.46,639.18,638.13,639.18,2400.0,636.7424,637.4604,636.4133,637.4604,2400.0
2022-08-15 15:15:00,639.56,640.64,639.56,640.64,3159.0,637.8394,638.9165,637.8394,638.9165,3159.0
2022-08-15 15:20:00,640.49,642.45,640.48,642.0,5106.0,638.7669,640.7216,638.7569,640.2728,5106.0
2022-08-15 15:25:00,642.0,642.33,641.75,641.89,5559.0,640.2728,640.602,640.0235,640.1631,5559.0
2022-08-15 15:30:00,641.81,642.6,640.04,640.57,21091.0,640.0834,640.8712,638.3181,638.8467,21091.0
2022-08-15 15:35:00,640.38,641.71,640.38,641.27,6087.0,638.6572,639.9836,638.6572,639.5448,6087.0
2022-08-15 15:40:00,641.73,642.45,640.84,642.36,6740.0,640.0036,640.7216,639.116,640.6319,6740.0
2022-08-15 15:45:00,642.18,642.54,641.87,642.23,4045.0,640.4524,640.8114,640.1432,640.5022,4045.0
2022-08-15 15:50:00,642.2,642.2,641.5,641.78,11799.0,640.4723,640.4723,639.7742,640.0534,11799.0
2022-08-15 15:55:00,641.81,643.71,641.8,643.6,30052.0,640.0834,641.9782,640.0734,641.8685,30052.0
2022-08-16 09:30:00,641.52,645.0,640.0,642.76,7805.0,639.7941,643.2648,638.2782,641.0308,7805.0
2022-08-16 09:35:00,642.71,643.89,641.68,643.79,5225.0,640.9809,642.1578,639.9537,642.058,5225.0
2022-08-16 09:40:00,644.41,646.0,643.95,643.95,4761.0,642.6764,644.2621,642.2176,642.2176,4761.0
2022-08-16 09:45:00,643.78,644.37,642.4,642.47,7100.0,642.0481,642.6365,640.6718,640.7416,7100.0
2022-08-16 09:50:00,642.53,643.96,642.53,643.31,5714.0,640.8014,642.2276,640.8014,641.5793,5714.0
2022-08-16 09:55:00,641.28,642.8,640.84,641.32,1676.0,639.5548,641.0707,639.116,639.5947,1676.0
2022-08-16 10:00:00,641.21,641.62,639.28,639.84,2384.0,639.485,639.8939,637.5602,638.1187,2384.0
2022-08-16 10:05:00,639.72,641.1,639.72,640.95,1500.0,637.999,639.3753,637.999,639.2257,1500.0
2022-08-16 10:10:00,640.56,642.01,640.56,641.5,800.0,638.8367,640.2828,638.8367,639.7742,800.0
2022-08-16 10:15:00,641.01,641.47,640.73,640.73,2310.0,639.2855,639.7443,639.0063,639.0063,2310.0
2022-08-16 10:20:00,641.12,641.65,641.11,641.65,300.0,639.3952,639.9238,639.3852,639.9238,300.0
2022-08-16 10:25:00,641.65,642.62,640.98,641.0,1390.0,639.9238,640.8912,639.2556,639.2755,1390.0
2022-08-16 10:30:00,640.77,642.57,640.6,641.93,4600.0,639.0462,640.8413,638.8766,640.203,4600.0
2022-08-16 10:35:00,641.24,641.24,641.24,641.24,194.0,639.5149,639.5149,639.5149,639.5149,194.0
2022-08-16 10:40:00,641.93,642.03,641.26,641.76,2199.0,640.203,640.3028,639.5348,640.0335,2199.0
2022-08-16 10:45:00,641.75,641.99,641.4,641.58,829.0,640.0235,640.2629,639.6745,639.854,829.0
2022-08-16 10:50:00,641.54,641.55,640.5,641.18,1550.0,639.8141,639.8241,638.7769,639.4551,1550.0
2022-08-16 10:55:00,641.73,641.79,640.99,641.36,1200.0,640.0036,640.0634,639.2656,639.6346,1200.0
2022-08-16 11:00:00,641.27,641.63,640.85,641.35,1763.0,639.5448,639.9038,639.1259,639.6246,1763.0
2022-08-16 11:05:00,641.55,641.87,641.54,641.78,300.0,639.8241,640.1432,639.8141,640.0534,300.0
2022-08-16 11:10:00,642.35,642.5,641.71,642.42,1700.0,640.6219,640.7715,639.9836,640.6917,1700.0
2022-08-16 11:15:00,642.78,643.13,642.43,643.0,2086.0,641.0508,641.3998,640.7017,641.2702,2086.0
2022-08-16 11:20:00,643.43,643.51,643.42,643.51,350.0,641.699,641.7788,641.689,641.7788,350.0
2022-08-16 11:25:00,643.94,644.38,642.8,642.91,1700.0,642.2076,642.6464,641.0707,641.1804,1700.0
2022-08-16 11:30:00,643.36,645.17,643.31,644.95,3914.0,641.6292,643.4343,641.5793,643.2149,3914.0
2022-08-16 11:35:00,644.81,645.0,644.58,644.76,1093.0,643.0753,643.2648,642.8459,643.0254,1093.0
2022-08-16 11:40:00,644.75,645.36,644.73,645.36,2006.0,643.0155,643.6238,642.9955,643.6238,2006.0
2022-08-16 11:45:00,645.0,645.48,645.0,645.48,429.0,643.2648,643.7435,643.2648,643.7435,429.0
2022-08-16 11:50:00,645.58,645.81,645.58,645.81,310.0,643.8432,644.0726,643.8432,644.0726,310.0
2022-08-16 11:55:00,645.41,646.0,645.4,645.96,1717.0,643.6737,644.2621,643.6637,644.2222,1717.0
2022-08-16 12:00:00,645.87,646.67,645.44,646.67,3271.0,644.1324,644.9303,643.7036,644.9303,3271.0
2022-08-16 12:05:00,646.38,646.92,646.23,646.76,3422.0,644.6411,645.1796,644.4915,645.02,3422.0
2022-08-16 12:10:00,647.0,647.12,646.19,646.88,5169.0,645.2594,645.3791,644.4516,645.1397,5169.0
2022-08-16 12:15:00,647.06,647.29,646.75,647.2,9808.0,645.3192,645.5486,645.0101,645.4589,9808.0
2022-08-16 12:20:00,647.77,647.77,647.77,647.77,100.0,646.0273,646.0273,646.0273,646.0273,100.0
2022-08-16 12:25:00,647.08,647.8,647.08,647.39,700.0,645.3392,646.0572,645.3392,645.6483,700.0
2022-08-16 12:30:00,647.81,649.0,647.76,648.98,3290.0,646.0672,647.254,646.0174,647.2341,3290.0
2022-08-16 12:35:00,649.3,649.3,648.56,648.73,1279.0,647.5532,647.5532,646.8152,646.9847,1279.0
2022-08-16 12:40:00,648.85,649.2,648.77,648.79,1400.0,647.1044,647.4535,647.0246,647.0446,1400.0
2022-08-16 12:45:00,649.15,649.19,648.67,649.19,500.0,647.4036,647.4435,646.9249,647.4435,500.0
2022-08-16 12:50:00,648.9,649.09,648.56,648.91,3233.0,647.1543,647.3438,646.8152,647.1643,3233.0
2022-08-16 12:55:00,648.91,649.27,648.68,649.1,4383.0,647.1643,647.5233,646.9349,647.3537,4383.0
2022-08-16 13:00:00,649.11,649.11,648.86,648.98,320.0,647.3637,647.3637,647.1144,647.2341,320.0
2022-08-16 13:05:00,648.97,649.32,648.78,649.32,1391.0,647.2241,647.5732,647.0346,647.5732,1391.0
2022-08-16 13:10:00,649.31,649.61,648.63,648.96,3380.0,647.5632,647.8624,646.885,647.2141,3380.0
2022-08-16 13:15:00,649.0,649.64,648.59,648.9,16400.0,647.254,647.8923,646.8451,647.1543,16400.0
2022-08-16 13:20:00,648.8,649.79,648.48,649.49,14455.0,647.0546,648.0419,646.7354,647.7427,14455.0
2022-08-16 13:25:00,649.47,649.47,646.95,647.12,4792.0,647.7228,647.7228,645.2095,645.3791,4792.0
2022-08-16 13:30:00,647.31,647.32,646.39,646.6,1600.0,645.5686,645.5785,644.651,644.8605,1600.0
2022-08-16 13:35:00,646.9,648.41,646.82,648.41,2050.0,645.1597,646.6656,645.0799,646.6656,2050.0
2022-08-16 13:40:00,648.41,648.78,648.41,648.78,759.0,646.6656,647.0346,646.6656,647.0346,759.0
2022-08-16 13:45:00,648.5,648.88,647.5,647.5,1361.0,646.7554,647.1343,645.7581,645.7581,1361.0
2022-08-16 13:50:00,647.15,648.51,647.15,648.51,2208.0,645.409,646.7653,645.409,646.7653,2208.0
2022-08-16 13:55:00,648.0,648.0,647.85,648.0,1229.0,646.2567,646.2567,646.1071,646.2567,1229.0
2022-08-16 14:00:00,648.03,648.31,647.8,648.31,2274.0,646.2866,646.5659,646.0572,646.5659,2274.0
2022-08-16 14:05:00,648.35,648.35,648.21,648.21,637.0,646.6058,646.6058,646.4661,646.4661,637.0
2022-08-16 14:10:00,648.59,648.95,648.17,648.54,1700.0,646.8451,647.2042,646.4262,646.7953,1700.0
2022-08-16 14:15:00,648.35,648.69,648.32,648.5,1182.0,646.6058,646.9449,646.5758,646.7554,1182.0
2022-08-16 14:20:00,648.47,648.47,648.4,648.4,500.0,646.7254,646.7254,646.6556,646.6556,500.0
2022-08-16 14:25:00,648.38,648.38,647.94,647.94,1291.0,646.6357,646.6357,646.1969,646.1969,1291.0
2022-08-16 14:30:00,648.09,648.21,647.7,647.99,1500.0,646.3465,646.4661,645.9575,646.2467,1500.0
2022-08-16 14:35:00,647.41,648.22,646.91,647.19,23958.0,645.6683,646.4761,645.1696,645.4489,23958.0
2022-08-16 14:40:00,646.91,648.18,646.88,648.18,19313.0,645.1696,646.4362,645.1397,646.4362,19313.0
2022-08-16 14:45:00,647.33,648.12,646.6,647.43,10407.0,645.5885,646.3764,644.8605,645.6882,10407.0
2022-08-16 14:50:00,647.57,647.94,645.4,647.88,16920.0,645.8279,646.1969,643.6637,646.137,16920.0
2022-08-16 14:55:00,647.61,648.5,647.61,648.21,2625.0,645.8678,646.7554,645.8678,646.4661,2625.0
2022-08-16 15:00:00,647.53,647.53,646.35,646.85,1618.0,645.788,645.788,644.6111,645.1098,1618.0
2022-08-16 15:05:00,647.24,647.75,647.24,647.43,1200.0,645.4988,646.0074,645.4988,645.6882,1200.0
2022-08-16 15:10:00,647.03,647.34,647.03,647.34,900.0,645.2893,645.5985,645.2893,645.5985,900.0
2022-08-16 15:15:00,646.97,647.43,646.21,647.05,3076.0,645.2295,645.6882,644.4715,645.3093,3076.0
2022-08-16 15:20:00,647.12,647.73,646.8,647.29,13084.0,645.3791,645.9874,645.0599,645.5486,13084.0
2022-08-16 15:25:00,647.18,648.12,647.02,647.86,2112.0,645.4389,646.3764,645.2793,646.1171,2112.0
2022-08-16 15:30:00,648.03,649.27,648.03,649.27,2995.0,646.2866,647.5233,646.2866,647.5233,2995.0
2022-08-16 15:35:00,649.37,649.37,648.03,648.37,4054.0,647.623,647.623,646.2866,646.6257,4054.0
2022-08-16 15:40:00,648.36,648.71,648.0,648.63,2504.0,646.6157,646.9648,646.2567,646.885,2504.0
2022-08-16 15:45:00,648.57,649.51,648.38,649.12,2500.0,646.8252,647.7626,646.6357,647.3737,2500.0
2022-08-16 15:50:00,649.32,649.32,648.28,648.93,7183.0,647.5732,647.5732,646.536,647.1842,7183.0
2022-08-16 15:55:00,648.53,649.15,647.72,648.66,20518.0,646.7853,647.4036,645.9775,646.9149,20518.0
2022-08-17 09:30:00,640.84,648.59,640.84,648.59,8566.0,639.116,646.8451,639.116,646.8451,8566.0
2022-08-17 09:35:00,647.31,652.41,647.3,650.99,8361.0,645.5686,650.6548,645.5586,649.2387,8361.0
2022-08-17 09:40:00,651.34,652.52,649.05,650.22,2100.0,649.5877,650.7645,647.3039,648.4707,2100.0
2022-08-17 09:45:00,649.88,649.88,647.94,649.24,1300.0,648.1316,648.1316,646.1969,647.4934,1300.0
2022-08-17 09:50:00,647.91,648.9,646.28,648.25,2177.0,646.1669,647.1543,644.5413,646.506,2177.0
2022-08-17 09:55:00,647.68,647.68,646.36,646.65,400.0,645.9376,645.9376,644.6211,644.9103,400.0
2022-08-17 10:00:00,648.1,648.1,645.63,646.72,1211.0,646.3564,646.3564,643.8931,644.9802,1211.0
2022-08-17 10:05:00,646.47,646.99,646.03,646.04,508.0,644.7308,645.2494,644.292,644.302,508.0
2022-08-17 10:10:00,645.89,645.89,644.19,644.19,1307.0,644.1524,644.1524,642.457,642.457,1307.0
2022-08-17 10:15:00,644.12,644.83,643.68,644.73,1900.0,642.3871,643.0952,641.9483,642.9955,1900.0
2022-08-17 10:20:00,644.35,644.88,644.35,644.55,900.0,642.6165,643.1451,642.6165,642.816,900.0
2022-08-17 10:25:00,644.83,645.32,644.82,644.82,500.0,643.0952,643.5839,643.0853,643.0853,500.0
2022-08-17 10:30:00,645.3,646.16,645.05,645.83,800.0,643.564,644.4217,643.3146,644.0925,800.0
2022-08-17 10:35:00,645.56,645.82,645.11,645.56,3179.0,643.8233,644.0826,643.3745,643.8233,3179.0
2022-08-17 10:40:00,645.99,646.73,645.99,646.73,500.0,644.2521,644.9901,644.2521,644.9901,500.0
2022-08-17 10:45:00,646.23,646.89,646.12,646.15,3305.0,644.4915,645.1497,644.3818,644.4117,3305.0
2022-08-17 10:50:00,646.86,646.86,644.5,644.82,1334.0,645.1198,645.1198,642.7661,643.0853,1334.0
2022-08-17 10:55:00,643.61,643.61,642.45,642.8,1655.0,641.8785,641.8785,640.7216,641.0707,1655.0
2022-08-17 11:00:00,642.8,645.01,642.8,644.73,1602.0,641.0707,643.2748,641.0707,642.9955,1602.0
2022-08-17 11:05:00,644.5,644.5,641.01,642.53,2711.0,642.7661,642.7661,639.2855,640.8014,2711.0
2022-08-17 11:10:00,642.33,642.83,641.75,641.75,1200.0,640.602,641.1006,640.0235,640.0235,1200.0
2022-08-17 11:15:00,641.96,642.49,641.77,641.94,2748.0,640.233,640.7615,640.0435,640.213,2748.0
2022-08-17 11:20:00,641.85,641.85,640.28,640.95,2640.0,640.1233,640.1233,638.5575,639.2257,2640.0
2022-08-17 11:25:00,641.19,642.67,640.97,642.67,2000.0,639.465,640.941,639.2456,640.941,2000.0
2022-08-17 11:30:00,642.94,643.5,641.72,642.31,1265.0,641.2103,641.7688,639.9936,640.582,1265.0
2022-08-17 11:35:00,642.22,642.22,641.69,641.8,1009.0,640.4923,640.4923,639.9637,640.0734,1009.0
2022-08-17 11:40:00,642.14,642.79,641.44,641.44,5608.0,640.4125,641.0607,639.7144,639.7144,5608.0
2022-08-17 11:45:00,641.96,641.96,639.72,640.07,1810.0,640.233,640.233,637.999,638.348,1810.0
2022-08-17 11:50:00,640.34,640.67,639.89,640.06,2154.0,638.6173,638.9464,638.1685,638.3381,2154.0
2022-08-17 11:55:00,640.42,641.0,640.41,641.0,700.0,638.6971,639.2755,638.6871,639.2755,700.0
2022-08-17 12:00:00,640.75,641.25,640.46,641.05,1719.0,639.0262,639.5249,638.737,639.3254,1719.0
2022-08-17 12:05:00,641.45,641.61,641.21,641.61,834.0,639.7243,639.8839,639.485,639.8839,834.0
2022-08-17 12:10:00,641.72,642.8,641.45,642.79,1615.0,639.9936,641.0707,639.7243,641.0607,1615.0
2022-08-17 12:15:00,643.21,643.64,643.21,643.61,820.0,641.4796,641.9084,641.4796,641.8785,820.0
2022-08-17 12:20:00,643.94,644.26,643.53,643.86,1164.0,642.2076,642.5268,641.7987,642.1278,1164.0
2022-08-17 12:25:00,644.08,644.08,643.13,643.13,1158.0,642.3473,642.3473,641.3998,641.3998,1158.0
2022-08-17 12:30:00,642.82,642.87,642.42,642.87,813.0,641.0906,641.1405,640.6917,641.1405,813.0
2022-08-17 12:35:00,642.7,643.68,642.69,643.15,1265.0,640.971,641.9483,640.961,641.4198,1265.0
2022-08-17 12:40:00,643.6,643.83,643.14,643.83,2070.0,641.8685,642.0979,641.4098,642.0979,2070.0
2022-08-17 12:45:00,643.81,643.93,643.64,643.79,817.0,642.078,642.1977,641.9084,642.058,817.0
2022-08-17 12:50:00,643.67,643.67,643.43,643.57,488.0,641.9384,641.9384,641.699,641.8386,488.0
2022-08-17 12:55:00,643.38,643.84,643.28,643.61,1596.0,641.6491,642.1079,641.5494,641.8785,1596.0
2022-08-17 13:00:00,643.56,643.56,642.83,642.85,800.0,641.8287,641.8287,641.1006,641.1206,800.0
2022-08-17 13:05:00,642.96,642.96,641.95,641.95,1383.0,641.2303,641.2303,640.223,640.223,1383.0
2022-08-17 13:10:00,641.85,642.3,641.32,642.3,2150.0,640.1233,640.572,639.5947,640.572,2150.0
2022-08-17 13:15:00,641.83,641.86,641.34,641.34,929.0,640.1033,640.1332,639.6146,639.6146,929.0
2022-08-17 13:20:00,641.6,641.75,641.07,641.23,1100.0,639.8739,640.0235,639.3454,639.5049,1100.0
2022-08-17 13:25:00,640.24,641.07,640.24,640.59,1388.0,638.5176,639.3454,638.5176,638.8666,1388.0
2022-08-17 13:30:00,640.44,640.75,640.42,640.69,1960.0,638.717,639.0262,638.6971,638.9664,1960.0
2022-08-17 13:35:00,640.52,640.52,638.84,639.52,2099.0,638.7968,638.7968,637.1213,637.7995,2099.0
2022-08-17 13:40:00,639.57,639.68,639.07,639.37,866.0,637.8494,637.9591,637.3507,637.6499,866.0
2022-08-17 13:45:00,639.07,639.48,638.89,639.4,1800.0,637.3507,637.7596,637.1712,637.6798,1800.0
2022-08-17 13:50:00,639.0,639.72,638.85,639.72,1391.0,637.2809,637.999,637.1313,637.999,1391.0
2022-08-17 13:55:00,639.67,639.68,639.11,639.12,1119.0,637.9491,637.9591,637.3906,637.4006,1119.0
2022-08-17 14:00:00,639.54,642.79,639.24,641.32,2321.0,637.8195,641.0607,637.5203,639.5947,2321.0
2022-08-17 14:05:00,641.3,642.3,640.6,642.3,1000.0,639.5747,640.572,638.8766,640.572,1000.0
2022-08-17 14:10:00,641.34,643.02,641.31,643.01,2100.0,639.6146,641.2901,639.5847,641.2801,2100.0
2022-08-17 14:15:00,643.14,643.44,642.27,642.27,911.0,641.4098,641.709,640.5421,640.5421,911.0
2022-08-17 14:20:00,642.23,642.35,641.55,642.32,1100.0,640.5022,640.6219,639.8241,640.592,1100.0
2022-08-17 14:25:00,641.94,643.45,641.94,643.14,1224.0,640.213,641.7189,640.213,641.4098,1224.0
2022-08-17 14:30:00,643.16,643.45,642.65,643.45,1623.0,641.4297,641.7189,640.9211,641.7189,1623.0
2022-08-17 14:35:00,643.69,643.69,642.71,642.94,1100.0,641.9583,641.9583,640.9809,641.2103,1100.0
2022-08-17 14:40:00,643.25,643.25,641.22,641.22,1700.0,641.5195,641.5195,639.4949,639.4949,1700.0
2022-08-17 14:45:00,640.96,641.4,640.6,641.4,700.0,639.2356,639.6745,638.8766,639.6745,700.0
2022-08-17 14:50:00,641.48,641.48,640.8,640.8,800.0,639.7542,639.7542,639.0761,639.0761,800.0
2022-08-17 14:55:00,640.79,641.22,640.53,640.53,2036.0,639.0661,639.4949,638.8068,638.8068,2036.0
2022-08-17 15:00:00,640.64,640.78,640.12,640.14,1300.0,638.9165,639.0561,638.3979,638.4179,1300.0
2022-08-17 15:05:00,640.32,640.58,639.76,639.76,1272.0,638.5974,638.8567,638.0389,638.0389,1272.0
2022-08-17 15:10:00,639.72,639.72,638.41,638.81,1400.0,637.999,637.999,636.6925,637.0914,1400.0
2022-08-17 15:15:00,638.82,639.0,638.12,638.19,1975.0,637.1014,637.2809,636.4033,636.4731,1975.0
2022-08-17 15:20:00,638.09,638.81,638.0,638.81,1300.0,636.3734,637.0914,636.2836,637.0914,1300.0
2022-08-17 15:25:00,638.67,639.05,638.04,638.62,2656.0,636.9518,637.3308,636.3235,636.9019,2656.0
2022-08-17 15:30:00,638.74,639.27,638.37,638.65,5499.0,637.0216,637.5502,636.6526,636.9319,5499.0
2022-08-17 15:35:00,638.89,639.38,638.88,639.36,1800.0,637.1712,637.6599,637.1612,637.64,1800.0
2022-08-17 15:40:00,639.12,640.34,639.12,639.47,5137.0,637.4006,638.6173,637.4006,637.7497,5137.0
2022-08-17 15:45:00,639.17,639.27,637.87,637.88,3280.0,637.4505,637.5502,636.154,636.1639,3280.0
2022-08-17 15:50:00,637.86,638.14,636.46,636.82,11047.0,636.144,636.4232,634.7478,635.1068,11047.0
2022-08-17 15:55:00,636.65,637.06,635.74,636.89,12447.0,634.9372,635.3461,634.0297,635.1766,12447.0
2022-08-18 09:30:00,636.11,636.11,630.69,630.69,9599.0,634.3987,634.3987,628.9933,628.9933,9599.0
2022-08-18 09:35:00,630.53,630.53,628.34,629.77,2073.0,628.8337,628.8337,626.6496,628.0758,2073.0
2022-08-18 09:40:00,629.44,629.44,625.9,627.0,3584.0,627.7466,627.7466,624.2162,625.3132,3584.0
2022-08-18 09:45:00,627.03,628.36,625.87,628.35,1858.0,625.3431,626.6695,624.1862,626.6596,1858.0
2022-08-18 09:50:00,629.63,631.96,629.63,631.92,1200.0,627.9361,630.2599,627.9361,630.22,1200.0
2022-08-18 09:55:00,631.0,631.91,630.02,631.9,1100.0,629.3024,630.21,628.3251,630.2,1100.0
2022-08-18 10:00:00,631.74,632.45,630.35,632.43,2787.0,630.0405,630.7485,628.6542,630.7286,2787.0
2022-08-18 10:05:00,633.25,633.38,632.09,632.43,1164.0,631.5464,631.676,630.3895,630.7286,1164.0
2022-08-18 10:10:00,632.64,633.35,632.27,633.01,1300.0,630.938,631.6461,630.569,631.307,1300.0
2022-08-18 10:15:00,634.21,634.21,632.32,632.32,514.0,632.5038,632.5038,630.6189,630.6189,514.0
2022-08-18 10:20:00,632.39,632.39,630.38,630.52,800.0,630.6887,630.6887,628.6841,628.8237,800.0
2022-08-18 10:25:00,630.64,631.7,630.64,631.7,4884.0,628.9434,630.0006,628.9434,630.0006,4884.0
2022-08-18 10:30:00,631.86,631.86,630.06,630.06,1100.0,630.1601,630.1601,628.365,628.365,1100.0
2022-08-18 10:35:00,630.56,634.11,630.56,632.43,4700.0,628.8636,632.4041,628.8636,630.7286,4700.0
2022-08-18 10:40:00,632.63,633.75,632.63,633.75,246.0,630.9281,632.045,630.9281,632.045,246.0
2022-08-18 10:45:00,633.04,633.04,632.23,632.24,1000.0,631.337,631.337,630.5291,630.5391,1000.0
2022-08-18 10:50:00,631.95,632.03,631.95,632.02,600.0,630.2499,630.3297,630.2499,630.3197,600.0
2022-08-18 10:55:00,632.74,633.39,631.22,631.22,1400.0,631.0378,631.686,629.5218,629.5218,1400.0
2022-08-18 11:00:00,632.58,632.61,632.37,632.37,300.0,630.8782,630.9081,630.6688,630.6688,300.0
2022-08-18 11:05:00,632.8,632.8,631.1,631.11,1700.0,631.0976,631.0976,629.4022,629.4121,1700.0
2022-08-18 11:10:00,630.32,632.2,630.32,632.2,700.0,628.6243,630.4992,628.6243,630.4992,700.0
2022-08-18 11:15:00,632.4,633.68,631.86,631.86,1900.0,630.6987,631.9752,630.1601,630.1601,1900.0
2022-08-18 11:20:00,631.64,632.65,631.3,632.65,300.0,629.9407,630.948,629.6016,630.948,300.0
2022-08-18 11:25:00,632.12,632.12,631.75,631.91,300.0,630.4194,630.4194,630.0504,630.21,300.0
2022-08-18 11:30:00,631.91,633.22,631.75,632.81,2013.0,630.21,631.5165,630.0504,631.1076,2013.0
2022-08-18 11:35:00,632.33,632.81,631.79,632.81,700.0,630.6289,631.1076,630.0903,631.1076,700.0
2022-08-18 11:40:00,632.83,632.87,631.76,631.76,903.0,631.1275,631.1674,630.0604,630.0604,903.0
2022-08-18 11:45:00,631.87,631.87,631.55,631.55,407.0,630.1701,630.1701,629.851,629.851,407.0
2022-08-18 11:50:00,632.35,632.71,632.07,632.63,1200.0,630.6488,631.0078,630.3696,630.9281,1200.0
2022-08-18 11:55:00,632.3,632.3,631.95,632.09,661.0,630.5989,630.5989,630.2499,630.3895,661.0
2022-08-18 12:00:00,631.75,631.75,630.43,631.54,958.0,630.0504,630.0504,628.734,629.841,958.0
2022-08-18 12:05:00,631.4,631.4,630.6,630.6,500.0,629.7014,629.7014,628.9035,628.9035,500.0
2022-08-18 12:10:00,631.0,632.33,630.58,631.49,1033.0,629.3024,630.6289,628.8836,629.7911,1033.0
2022-08-18 12:15:00,631.2,631.2,630.8,630.8,445.0,629.5019,629.5019,629.103,629.103,445.0
2022-08-18 12:20:00,630.3,630.3,628.71,628.71,904.0,628.6043,628.6043,627.0186,627.0186,904.0
2022-08-18 12:25:00,629.84,630.01,629.44,629.44,753.0,628.1456,628.3151,627.7466,627.7466,753.0
2022-08-18 12:30:00,629.54,629.54,628.64,628.64,660.0,627.8464,627.8464,626.9488,626.9488,660.0
2022-08-18 12:35:00,628.37,628.37,628.2,628.2,500.0,626.6795,626.6795,626.51,626.51,500.0
2022-08-18 12:40:00,628.63,628.66,627.51,628.66,1864.0,626.9388,626.9687,625.8218,626.9687,1864.0
2022-08-18 12:45:00,627.61,627.61,627.13,627.13,400.0,625.9216,625.9216,625.4429,625.4429,400.0
2022-08-18 12:50:00,626.58,626.77,626.4,626.4,600.0,624.8943,625.0838,624.7148,624.7148,600.0
2022-08-18 12:55:00,626.1,626.88,626.1,626.76,1787.0,624.4156,625.1935,624.4156,625.0738,1787.0
2022-08-18 13:00:00,626.46,627.86,626.25,627.59,2687.0,624.7747,626.1709,624.5652,625.9016,2687.0
2022-08-18 13:05:00,626.94,627.37,626.86,627.37,474.0,625.2534,625.6822,625.1736,625.6822,474.0
2022-08-18 13:10:00,626.75,627.37,626.29,626.4,5580.0,625.0639,625.6822,624.6051,624.7148,5580.0
2022-08-18 13:15:00,626.7,627.12,625.42,625.46,3000.0,625.014,625.4329,623.7375,623.7773,3000.0
2022-08-18 13:20:00,626.1,626.32,625.04,625.04,1401.0,624.4156,624.635,623.3585,623.3585,1401.0
2022-08-18 13:25:00,624.83,626.5,624.83,625.53,595.0,623.149,624.8145,623.149,623.8472,595.0
2022-08-18 13:30:00,625.35,626.38,625.35,626.03,1583.0,623.6676,624.6949,623.6676,624.3458,1583.0
2022-08-18 13:35:00,626.25,626.48,625.98,626.24,2160.0,624.5652,624.7946,624.2959,624.5552,2160.0
2022-08-18 13:40:00,625.87,626.07,625.14,625.9,1438.0,624.1862,624.3857,623.4582,624.2162,1438.0
2022-08-18 13:45:00,626.34,626.57,626.2,626.21,987.0,624.655,624.8844,624.5154,624.5253,987.0
2022-08-18 13:50:00,625.93,626.09,625.49,625.49,1532.0,624.2461,624.4057,623.8073,623.8073,1532.0
2022-08-18 13:55:00,625.74,625.75,625.53,625.54,454.0,624.0566,624.0666,623.8472,623.8571,454.0
2022-08-18 14:00:00,625.55,625.55,624.01,625.34,5879.0,623.8671,623.8671,622.3312,623.6577,5879.0
2022-08-18 14:05:00,625.77,625.77,625.1,625.25,1500.0,624.0865,624.0865,623.4183,623.5679,1500.0
2022-08-18 14:10:00,625.32,625.32,624.49,624.49,2184.0,623.6377,623.6377,622.81,622.81,2184.0
2022-08-18 14:15:00,624.86,625.62,624.85,625.62,4215.0,623.179,623.9369,623.169,623.9369,4215.0
2022-08-18 14:20:00,625.63,625.66,625.02,625.28,993.0,623.9469,623.9768,623.3385,623.5978,993.0
2022-08-18 14:25:00,625.34,625.34,624.68,625.18,2009.0,623.6577,623.6577,622.9994,623.4981,2009.0
2022-08-18 14:30:00,625.1,625.1,624.24,624.68,1335.0,623.4183,623.4183,622.5606,622.9994,1335.0
2022-08-18 14:35:00,625.17,625.17,624.92,624.92,200.0,623.4881,623.4881,623.2388,623.2388,200.0
2022-08-18 14:40:00,624.92,625.29,624.73,625.06,1121.0,623.2388,623.6078,623.0493,623.3784,1121.0
2022-08-18 14:45:00,624.5,625.04,624.0,624.0,2150.0,622.8199,623.3585,622.3213,622.3213,2150.0
2022-08-18 14:50:00,624.18,624.59,624.17,624.52,3974.0,622.5008,622.9097,622.4908,622.8399,3974.0
2022-08-18 14:55:00,624.55,625.52,624.54,624.81,1954.0,622.8698,623.8372,622.8598,623.1291,1954.0
2022-08-18 15:00:00,624.77,625.14,624.6,624.63,1631.0,623.0892,623.4582,622.9197,622.9496,1631.0
2022-08-18 15:05:00,625.03,625.1,624.34,624.67,2900.0,623.3485,623.4183,622.6604,622.9895,2900.0
2022-08-18 15:10:00,624.64,624.82,624.42,624.52,1400.0,622.9596,623.1391,622.7401,622.8399,1400.0
2022-08-18 15:15:00,624.68,625.53,624.22,625.12,6258.0,622.9994,623.8472,622.5407,623.4383,6258.0
2022-08-18 15:20:00,624.45,624.77,623.49,624.76,2163.0,622.7701,623.0892,621.8126,623.0792,2163.0
2022-08-18 15:25:00,624.53,624.64,623.81,624.46,2794.0,622.8498,622.9596,622.1318,622.78,2794.0
2022-08-18 15:30:00,624.44,624.65,624.05,624.64,3154.0,622.7601,622.9695,622.3711,622.9596,3154.0
2022-08-18 15:35:00,624.67,625.9,624.38,625.89,2586.0,622.9895,624.2162,622.7003,624.2062,2586.0
2022-08-18 15:40:00,626.04,626.04,623.84,625.01,6849.0,624.3558,624.3558,622.1617,623.3286,6849.0
2022-08-18 15:45:00,624.79,625.28,623.98,624.68,4926.0,623.1091,623.5978,622.3013,622.9994,4926.0
2022-08-18 15:50:00,624.77,624.83,622.73,623.37,6739.0,623.0892,623.149,621.0547,621.693,6739.0
2022-08-18 15:55:00,623.23,625.31,623.12,625.02,13379.0,621.5533,623.6277,621.4436,623.3385,13379.0
2022-08-19 09:30:00,620.94,624.15,620.94,622.52,25575.0,619.2695,622.4709,619.2695,620.8453,25575.0
2022-08-19 09:35:00,622.0,622.0,617.07,617.07,2673.0,620.3267,620.3267,615.4099,615.4099,2673.0
2022-08-19 09:40:00,616.36,620.07,616.16,620.07,1823.0,614.7018,618.4018,614.5024,618.4018,1823.0
2022-08-19 09:45:00,619.04,620.12,618.07,620.12,3544.0,617.3746,618.4517,616.4072,618.4517,3544.0
2022-08-19 09:50:00,621.16,621.16,617.45,617.47,3062.0,619.4889,619.4889,615.7889,615.8088,3062.0
2022-08-19 09:55:00,617.8,618.93,617.23,618.93,1107.0,616.138,617.2649,615.5695,617.2649,1107.0
2022-08-19 10:00:00,618.9,621.53,618.9,621.53,714.0,617.235,619.8579,617.235,619.8579,714.0
2022-08-19 10:05:00,621.19,621.19,620.09,620.86,1898.0,619.5188,619.5188,618.4218,619.1897,1898.0
2022-08-19 10:10:00,620.38,620.38,620.2,620.2,200.0,618.711,618.711,618.5315,618.5315,200.0
2022-08-19 10:15:00,618.95,620.73,618.95,620.73,706.0,617.2849,619.0601,617.2849,619.0601,706.0
2022-08-19 10:20:00,621.8,621.8,620.95,620.96,400.0,620.1272,620.1272,619.2795,619.2895,400.0
2022-08-19 10:25:00,621.36,621.36,620.54,620.64,1400.0,619.6884,619.6884,618.8706,618.9703,1400.0
2022-08-19 10:30:00,621.49,621.49,620.56,621.3,1275.0,619.818,619.818,618.8905,619.6285,1275.0
2022-08-19 10:35:00,621.53,622.1,621.53,622.1,700.0,619.8579,620.4264,619.8579,620.4264,700.0
2022-08-19 10:40:00,621.64,621.64,620.82,621.37,695.0,619.9676,619.9676,619.1498,619.6983,695.0
2022-08-19 10:45:00,621.79,621.79,620.99,621.32,808.0,620.1172,620.1172,619.3194,619.6485,808.0
2022-08-19 10:50:00,620.63,620.64,619.64,619.64,1900.0,618.9603,618.9703,617.973,617.973,1900.0
2022-08-19 10:55:00,620.19,620.19,619.73,619.73,876.0,618.5215,618.5215,618.0628,618.0628,876.0
2022-08-19 11:00:00,619.83,619.83,618.91,618.91,770.0,618.1625,618.1625,617.245,617.245,770.0
2022-08-19 11:05:00,619.18,619.53,618.87,618.87,1583.0,617.5142,617.8633,617.2051,617.2051,1583.0
2022-08-19 11:10:00,618.93,618.93,618.68,618.87,1237.0,617.2649,617.2649,617.0156,617.2051,1237.0
2022-08-19 11:15:00,618.86,619.63,618.85,619.11,2954.0,617.1951,617.963,617.1851,617.4444,2954.0
2022-08-19 11:20:00,619.61,619.7,619.26,619.51,1200.0,617.9431,618.0328,617.594,617.8434,1200.0
2022-08-19 11:25:00,619.95,619.95,618.78,618.78,1615.0,618.2822,618.2822,617.1153,617.1153,1615.0
2022-08-19 11:30:00,618.05,618.74,617.95,618.42,500.0,616.3873,617.0754,616.2875,616.7563,500.0
2022-08-19 11:35:00,618.41,620.45,618.41,620.12,1973.0,616.7463,618.7808,616.7463,618.4517,1973.0
2022-08-19 11:40:00,620.04,620.06,619.86,620.06,326.0,618.3719,618.3919,618.1924,618.3919,326.0
2022-08-19 11:45:00,620.06,620.06,620.06,620.06,0.0,618.3919,618.3919,618.3919,618.3919,0.0
2022-08-19 11:50:00,620.1,620.47,619.73,619.99,1231.0,618.4318,618.8008,618.0628,618.3221,1231.0
2022-08-19 11:55:00,619.73,619.73,619.38,619.61,700.0,618.0628,618.0628,617.7137,617.9431,700.0
2022-08-19 12:00:00,618.6,619.16,618.6,619.16,420.0,616.9358,617.4943,616.9358,617.4943,420.0
2022-08-19 12:05:00,619.0,619.03,618.5,618.5,802.0,617.3347,617.3646,616.8361,616.8361,802.0
2022-08-19 12:10:00,618.62,619.22,618.62,619.22,625.0,616.9557,617.5541,616.9557,617.5541,625.0
2022-08-19 12:15:00,618.95,619.33,618.66,619.33,2478.0,617.2849,617.6638,616.9956,617.6638,2478.0
2022-08-19 12:20:00,619.94,620.0,619.93,620.0,300.0,618.2722,618.332,618.2622,618.332,300.0
2022-08-19 12:25:00,620.65,621.59,620.29,620.3,2034.0,618.9803,619.9178,618.6213,618.6312,2034.0
2022-08-19 12:30:00,621.45,621.45,621.13,621.13,300.0,619.7781,619.7781,619.459,619.459,300.0
2022-08-19 12:35:00,621.04,621.32,620.68,620.68,505.0,619.3692,619.6485,619.0102,619.0102,505.0
2022-08-19 12:40:00,621.08,622.0,620.93,622.0,1361.0,619.4091,620.3267,619.2595,620.3267,1361.0
2022-08-19 12:45:00,622.99,623.68,622.91,623.0,2802.0,621.314,622.0021,621.2342,621.324,2802.0
2022-08-19 12:50:00,623.01,624.4,623.01,623.4,1764.0,621.3339,622.7202,621.3339,621.7229,1764.0
2022-08-19 12:55:00,623.41,623.58,623.06,623.43,2275.0,621.7329,621.9024,621.3838,621.7528,2275.0
2022-08-19 13:00:00,623.79,623.93,623.71,623.93,600.0,622.1118,622.2515,622.0321,622.2515,600.0
2022-08-19 13:05:00,623.0,623.0,622.85,622.86,1000.0,621.324,621.324,621.1744,621.1843,1000.0
2022-08-19 13:10:00,622.63,622.64,622.45,622.55,2900.0,620.955,620.9649,620.7754,620.8752,2900.0
2022-08-19 13:15:00,622.73,622.85,622.59,622.59,1297.0,621.0547,621.1744,620.9151,620.9151,1297.0
2022-08-19 13:20:00,623.02,623.41,623.02,623.41,1315.0,621.3439,621.7329,621.3439,621.7329,1315.0
2022-08-19 13:25:00,623.26,623.43,622.76,622.76,1009.0,621.5833,621.7528,621.0846,621.0846,1009.0
2022-08-19 13:30:00,622.19,622.34,622.18,622.24,1000.0,620.5161,620.6657,620.5062,620.566,1000.0
2022-08-19 13:35:00,622.21,622.38,622.2,622.38,1100.0,620.5361,620.7056,620.5261,620.7056,1100.0
2022-08-19 13:40:00,622.27,622.39,621.85,621.85,3421.0,620.5959,620.7156,620.1771,620.1771,3421.0
2022-08-19 13:45:00,622.18,623.23,622.16,623.02,1900.0,620.5062,621.5533,620.4862,621.3439,1900.0
2022-08-19 13:50:00,623.01,623.34,622.86,623.34,1162.0,621.3339,621.663,621.1843,621.663,1162.0
2022-08-19 13:55:00,623.35,623.78,623.34,623.78,400.0,621.673,622.1019,621.663,622.1019,400.0
2022-08-19 14:00:00,624.0,624.46,623.6,624.32,1900.0,622.3213,622.78,621.9223,622.6404,1900.0
2022-08-19 14:05:00,624.3,624.3,623.72,623.76,300.0,622.6205,622.6205,622.042,622.0819,300.0
2022-08-19 14:10:00,623.54,623.54,622.0,622.0,600.0,621.8625,621.8625,620.3267,620.3267,600.0
2022-08-19 14:15:00,622.03,622.03,622.03,622.03,239.0,620.3566,620.3566,620.3566,620.3566,239.0
2022-08-19 14:20:00,621.59,621.79,621.19,621.79,410.0,619.9178,620.1172,619.5188,620.1172,410.0
2022-08-19 14:25:00,621.54,621.54,619.64,619.64,3458.0,619.8679,619.8679,617.973,617.973,3458.0
2022-08-19 14:30:00,619.0,619.89,618.93,619.49,1000.0,617.3347,618.2223,617.2649,617.8234,1000.0
2022-08-19 14:35:00,619.06,619.2,618.73,618.99,2129.0,617.3946,617.5342,617.0655,617.3248,2129.0
2022-08-19 14:40:00,619.41,619.41,618.64,619.09,2763.0,617.7436,617.7436,616.9757,617.4245,2763.0
2022-08-19 14:45:00,619.75,619.75,619.39,619.46,1658.0,618.0827,618.0827,617.7237,617.7935,1658.0
2022-08-19 14:50:00,619.72,619.94,619.4,619.4,1725.0,618.0528,618.2722,617.7336,617.7336,1725.0
2022-08-19 14:55:00,619.15,620.0,619.15,619.76,2263.0,617.4843,618.332,617.4843,618.0927,2263.0
2022-08-19 15:00:00,619.7,619.85,618.92,619.01,2268.0,618.0328,618.1824,617.2549,617.3447,2268.0
2022-08-19 15:05:00,618.97,619.0,618.62,618.62,617.0,617.3048,617.3347,616.9557,616.9557,617.0
2022-08-19 15:10:00,618.74,619.8,618.74,619.8,3784.0,617.0754,618.1326,617.0754,618.1326,3784.0
2022-08-19 15:15:00,620.25,620.9,619.83,620.14,7207.0,618.5814,619.2296,618.1625,618.4717,7207.0
2022-08-19 15:20:00,619.81,620.2,619.81,620.2,200.0,618.1425,618.5315,618.1425,618.5315,200.0
2022-08-19 15:25:00,619.98,619.98,619.6,619.75,1327.0,618.3121,618.3121,617.9331,618.0827,1327.0
2022-08-19 15:30:00,619.84,620.29,619.84,620.01,1605.0,618.1725,618.6213,618.1725,618.342,1605.0
2022-08-19 15:35:00,620.03,620.03,619.1,619.57,1385.0,618.362,618.362,617.4345,617.9032,1385.0
2022-08-19 15:40:00,619.4,619.94,619.05,619.65,2186.0,617.7336,618.2722,617.3846,617.983,2186.0
2022-08-19 15:45:00,619.95,620.35,619.45,619.81,4244.0,618.2822,618.6811,617.7835,618.1425,4244.0
2022-08-19 15:50:00,620.0,620.42,618.74,618.95,6147.0,618.332,618.7509,617.0754,617.2849,6147.0
2022-08-19 15:55:00,619.27,619.35,618.3,618.33,12259.0,617.604,617.6838,616.6366,616.6665,12259.0
2022-08-22 09:30:00,615.8,618.35,615.8,618.1,5210.0,614.1433,616.6865,614.1433,616.4371,5210.0
2022-08-22 09:35:00,618.02,620.45,617.83,619.82,1300.0,616.3574,618.7808,616.1679,618.1525,1300.0
2022-08-22 09:40:00,619.75,620.45,619.14,620.45,4890.0,618.0827,618.7808,617.4743,618.7808,4890.0
2022-08-22 09:45:00,619.83,619.83,617.44,618.04,2120.0,618.1625,618.1625,615.7789,616.3773,2120.0
2022-08-22 09:50:00,617.07,617.07,615.1,616.5,1767.0,615.4099,615.4099,613.4452,614.8415,1767.0
2022-08-22 09:55:00,616.24,616.24,615.47,615.48,1301.0,614.5821,614.5821,613.8142,613.8242,1301.0
2022-08-22 10:00:00,615.42,615.43,614.66,614.95,2639.0,613.7644,613.7743,613.0064,613.2956,2639.0
2022-08-22 10:05:00,615.45,617.09,615.37,617.09,700.0,613.7943,615.4299,613.7145,615.4299,700.0
2022-08-22 10:10:00,616.77,617.85,616.27,617.85,3249.0,615.1107,616.1878,614.6121,616.1878,3249.0
2022-08-22 10:15:00,616.65,616.65,616.02,616.02,954.0,614.991,614.991,614.3627,614.3627,954.0
2022-08-22 10:20:00,615.96,615.96,615.24,615.24,701.0,614.3029,614.3029,613.5848,613.5848,701.0
2022-08-22 10:25:00,615.61,617.25,615.01,615.33,1610.0,613.9538,615.5894,613.3555,613.6746,1610.0
2022-08-22 10:30:00,615.18,615.21,614.81,615.09,1012.0,613.525,613.5549,613.156,613.4352,1012.0
2022-08-22 10:35:00,615.18,615.4,614.87,614.9,1015.0,613.525,613.7444,613.2158,613.2458,1015.0
2022-08-22 10:40:00,614.75,615.95,614.74,615.95,600.0,613.0962,614.2929,613.0862,614.2929,600.0
2022-08-22 10:45:00,615.46,615.46,615.15,615.15,602.0,613.8042,613.8042,613.4951,613.4951,602.0
2022-08-22 10:50:00,615.75,616.43,615.5,615.62,800.0,614.0935,614.7716,613.8441,613.9638,800.0
2022-08-22 10:55:00,614.92,614.92,614.12,614.12,977.0,613.2657,613.2657,612.4679,612.4679,977.0
2022-08-22 11:00:00,614.09,614.09,613.71,613.88,500.0,612.4379,612.4379,612.059,612.2285,500.0
2022-08-22 11:05:00,613.54,613.6,612.95,612.96,608.0,611.8894,611.9493,611.301,611.311,608.0
2022-08-22 11:10:00,612.94,612.95,612.37,612.64,400.0,611.291,611.301,610.7226,610.9918,400.0
2022-08-22 11:15:00,612.9,613.54,612.9,613.54,500.0,611.2511,611.8894,611.2511,611.8894,500.0
2022-08-22 11:20:00,612.98,613.41,612.9,613.41,501.0,611.3309,611.7598,611.2511,611.7598,501.0
2022-08-22 11:25:00,613.33,613.56,613.28,613.35,1302.0,611.68,611.9094,611.6301,611.6999,1302.0
2022-08-22 11:30:00,612.82,612.82,612.0,612.3,1300.0,611.1714,611.1714,610.3536,610.6527,1300.0
2022-08-22 11:35:00,612.91,612.91,612.54,612.54,500.0,611.2611,611.2611,610.8921,610.8921,500.0
2022-08-22 11:40:00,613.16,613.57,612.94,613.02,500.0,611.5104,611.9193,611.291,611.3708,500.0
2022-08-22 11:45:00,612.87,612.87,612.01,612.58,1340.0,611.2212,611.2212,610.3635,610.932,1340.0
2022-08-22 11:50:00,613.23,613.28,613.03,613.27,600.0,611.5802,611.6301,611.3808,611.6201,600.0
2022-08-22 11:55:00,613.64,614.0,613.04,613.04,708.0,611.9891,612.3482,611.3908,611.3908,708.0
2022-08-22 12:00:00,613.35,614.75,613.35,614.46,2420.0,611.6999,613.0962,611.6999,612.8069,2420.0
2022-08-22 12:05:00,614.0,614.0,613.38,613.39,6060.0,612.3482,612.3482,611.7298,611.7398,6060.0
2022-08-22 12:10:00,613.46,613.46,613.25,613.26,278.0,611.8096,611.8096,611.6002,611.6102,278.0
2022-08-22 12:15:00,613.36,613.67,613.23,613.67,600.0,611.7099,612.0191,611.5802,612.0191,600.0
2022-08-22 12:20:00,613.88,614.01,613.69,614.01,300.0,612.2285,612.3581,612.039,612.3581,300.0
2022-08-22 12:25:00,614.25,614.25,613.68,613.68,356.0,612.5975,612.5975,612.029,612.029,356.0
2022-08-22 12:30:00,613.45,613.45,613.21,613.3,800.0,611.7997,611.7997,611.5603,611.6501,800.0
2022-08-22 12:35:00,613.79,613.83,613.61,613.83,600.0,612.1387,612.1786,611.9592,612.1786,600.0
2022-08-22 12:40:00,613.52,613.52,612.99,612.99,760.0,611.8695,611.8695,611.3409,611.3409,760.0
2022-08-22 12:45:00,613.13,613.43,612.8,613.43,1920.0,611.4805,611.7797,611.1514,611.7797,1920.0
2022-08-22 12:50:00,614.37,614.37,614.37,614.37,162.0,612.7172,612.7172,612.7172,612.7172,162.0
2022-08-22 12:55:00,613.99,614.56,613.99,614.56,400.0,612.3382,612.9067,612.3382,612.9067,400.0
2022-08-22 13:00:00,614.54,614.54,614.18,614.19,941.0,612.8867,612.8867,612.5277,612.5377,941.0
2022-08-22 13:05:00,614.56,614.57,614.47,614.48,458.0,612.9067,612.9166,612.8169,612.8269,458.0
2022-08-22 13:10:00,614.21,614.34,613.75,614.01,2525.0,612.5576,612.6873,612.0988,612.3581,2525.0
2022-08-22 13:15:00,613.75,614.0,612.2,613.01,5177.0,612.0988,612.3482,610.553,611.3608,5177.0
2022-08-22 13:20:00,613.27,613.27,613.25,613.25,200.0,611.6201,611.6201,611.6002,611.6002,200.0
2022-08-22 13:25:00,612.57,613.59,612.57,613.59,774.0,610.922,611.9393,610.922,611.9393,774.0
2022-08-22 13:30:00,613.26,613.28,612.84,612.84,1725.0,611.6102,611.6301,611.1913,611.1913,1725.0
2022-08-22 13:35:00,612.88,612.88,611.9,611.9,600.0,611.2312,611.2312,610.2538,610.2538,600.0
2022-08-22 13:40:00,611.9,613.13,611.9,612.86,2528.0,610.2538,611.4805,610.2538,611.2112,2528.0
2022-08-22 13:45:00,612.71,612.71,612.16,612.51,2014.0,611.0616,611.0616,610.5131,610.8622,2014.0
2022-08-22 13:50:00,612.51,612.51,611.53,611.91,2350.0,610.8622,610.8622,609.8848,610.2638,2350.0
2022-08-22 13:55:00,611.42,612.26,611.42,612.26,2478.0,609.7751,610.6129,609.7751,610.6129,2478.0
2022-08-22 14:00:00,612.3,612.53,611.39,611.39,2083.0,610.6527,610.8821,609.7452,609.7452,2083.0
2022-08-22 14:05:00,610.6,610.95,610.55,610.85,1795.0,608.9573,609.3064,608.9075,609.2067,1795.0
2022-08-22 14:10:00,610.82,610.88,610.2,610.2,900.0,609.1767,609.2366,608.5584,608.5584,900.0
2022-08-22 14:15:00,610.7,610.7,609.92,609.92,1000.0,609.0571,609.0571,608.2792,608.2792,1000.0
2022-08-22 14:20:00,609.69,609.92,609.03,609.11,1790.0,608.0498,608.2792,607.3915,607.4713,1790.0
2022-08-22 14:25:00,609.05,609.65,609.05,609.2,800.0,607.4115,608.0099,607.4115,607.5611,800.0
2022-08-22 14:30:00,609.11,609.45,608.58,608.72,2000.0,607.4713,607.8104,606.9428,607.0824,2000.0
2022-08-22 14:35:00,609.01,609.17,609.01,609.17,300.0,607.3716,607.5312,607.3716,607.5312,300.0
2022-08-22 14:40:00,608.76,609.06,608.31,609.06,790.0,607.1223,607.4215,606.6735,607.4215,790.0
2022-08-22 14:45:00,608.96,608.97,608.62,608.9,538.0,607.3217,607.3317,606.9826,607.2619,538.0
2022-08-22 14:50:00,608.9,609.08,608.82,608.82,1000.0,607.2619,607.4414,607.1821,607.1821,1000.0
2022-08-22 14:55:00,609.0,609.49,608.95,609.49,1700.0,607.3616,607.8503,607.3118,607.8503,1700.0
2022-08-22 15:00:00,609.61,610.48,609.61,609.85,1507.0,607.97,608.8376,607.97,608.2093,1507.0
2022-08-22 15:05:00,609.8,610.08,609.75,610.01,1400.0,608.1595,608.4387,608.1096,608.3689,1400.0
2022-08-22 15:10:00,610.3,610.34,609.31,610.02,5800.0,608.6581,608.698,607.6708,608.3789,5800.0
2022-08-22 15:15:00,610.44,610.85,610.19,610.85,2602.0,608.7978,609.2067,608.5484,609.2067,2602.0
2022-08-22 15:20:00,610.79,610.79,610.09,610.25,2750.0,609.1468,609.1468,608.4487,608.6083,2750.0
2022-08-22 15:25:00,610.34,610.61,609.98,610.41,3960.0,608.698,608.9673,608.339,608.7678,3960.0
2022-08-22 15:30:00,610.76,610.82,610.5,610.62,2701.0,609.1169,609.1767,608.8576,608.9773,2701.0
2022-08-22 15:35:00,610.8,611.61,610.62,611.4,2202.0,609.1568,609.9646,608.9773,609.7552,2202.0
2022-08-22 15:40:00,611.25,611.35,609.96,610.65,9609.0,609.6056,609.7053,608.319,609.0072,9609.0
2022-08-22 15:45:00,610.65,610.77,610.35,610.77,2565.0,609.0072,609.1269,608.708,609.1269,2565.0
2022-08-22 15:50:00,610.6,612.08,610.28,611.47,13123.0,608.9573,610.4333,608.6382,609.825,13123.0
2022-08-22 15:55:00,611.49,612.68,611.42,612.11,21993.0,609.8449,611.0317,609.7751,610.4633,21993.0
2022-08-23 09:30:00,610.53,610.53,605.57,605.57,2781.0,608.8875,608.8875,603.9409,603.9409,2781.0
2022-08-23 09:35:00,604.28,604.92,603.31,603.64,2362.0,602.6543,603.2926,601.6869,602.016,2362.0
2022-08-23 09:40:00,605.16,605.16,603.69,603.7,1150.0,603.532,603.532,602.0659,602.0759,1150.0
2022-08-23 09:45:00,603.7,606.62,603.69,606.62,3538.0,602.0759,604.988,602.0659,604.988,3538.0
2022-08-23 09:50:00,606.13,608.35,606.13,608.35,4519.0,604.4993,606.7134,604.4993,606.7134,4519.0
2022-08-23 09:55:00,608.34,609.31,608.1,609.31,1900.0,606.7034,607.6708,606.464,607.6708,1900.0
2022-08-23 10:00:00,608.89,609.35,608.62,609.35,752.0,607.2519,607.7107,606.9826,607.7107,752.0
2022-08-23 10:05:00,609.17,610.44,609.17,610.19,807.0,607.5312,608.7978,607.5312,608.5484,807.0
2022-08-23 10:10:00,610.09,610.41,609.7,610.32,2559.0,608.4487,608.7678,608.0597,608.6781,2559.0
2022-08-23 10:15:00,610.39,610.4,608.57,609.46,2896.0,608.7479,608.7579,606.9328,607.8204,2896.0
2022-08-23 10:20:00,609.43,609.58,608.79,609.55,2633.0,607.7905,607.9401,607.1522,607.9101,2633.0
2022-08-23 10:25:00,610.3,610.88,609.54,610.63,5055.0,608.6581,609.2366,607.9002,608.9872,5055.0
2022-08-23 10:30:00,611.03,611.98,609.97,611.59,4765.0,609.3862,610.3336,608.329,609.9447,4765.0
2022-08-23 10:35:00,612.15,612.17,609.89,611.68,4014.0,610.5032,610.5231,608.2492,610.0344,4014.0
2022-08-23 10:40:00,611.08,611.08,610.54,610.55,600.0,609.436,609.436,608.8975,608.9075,600.0
2022-08-23 10:45:00,610.54,610.92,610.09,610.67,2532.0,608.8975,609.2765,608.4487,609.0271,2532.0
2022-08-23 10:50:00,610.3,610.52,608.78,609.19,5145.0,608.6581,608.8775,607.1422,607.5511,5145.0
2022-08-23 10:55:00,606.81,606.82,605.01,605.6,800.0,605.1775,605.1875,603.3824,603.9708,800.0
2022-08-23 11:00:00,606.1,606.31,604.45,604.91,2223.0,604.4694,604.6789,602.8239,603.2826,2223.0
2022-08-23 11:05:00,605.43,605.43,604.62,604.91,1683.0,603.8012,603.8012,602.9934,603.2826,1683.0
2022-08-23 11:10:00,604.89,605.82,603.29,603.29,2369.0,603.2627,604.1902,601.667,601.667,2369.0
2022-08-23 11:15:00,604.35,605.62,604.35,604.84,502.0,602.7241,603.9907,602.7241,603.2128,502.0
2022-08-23 11:20:00,604.66,604.66,604.66,604.66,100.0,603.0333,603.0333,603.0333,603.0333,100.0
2022-08-23 11:25:00,605.47,606.03,605.0,606.03,2453.0,603.8411,604.3996,603.3724,604.3996,2453.0
2022-08-23 11:30:00,605.75,606.76,605.75,606.73,2365.0,604.1204,605.1277,604.1204,605.0977,2365.0
2022-08-23 11:35:00,606.8,607.49,606.73,606.97,2982.0,605.1675,605.8557,605.0977,605.3371,2982.0
2022-08-23 11:40:00,606.89,606.9,606.33,606.33,300.0,605.2573,605.2673,604.6988,604.6988,300.0
2022-08-23 11:45:00,605.52,605.52,604.38,604.38,900.0,603.891,603.891,602.7541,602.7541,900.0
2022-08-23 11:50:00,604.34,604.59,603.09,604.1,2322.0,602.7142,602.9635,601.4675,602.4748,2322.0
2022-08-23 11:55:00,604.04,604.1,603.54,604.03,832.0,602.415,602.4748,601.9163,602.405,832.0
2022-08-23 12:00:00,604.1,604.1,603.43,603.69,1000.0,602.4748,602.4748,601.8066,602.0659,1000.0
2022-08-23 12:05:00,603.15,603.33,602.55,602.56,1224.0,601.5274,601.7069,600.929,600.939,1224.0
2022-08-23 12:10:00,602.0,602.41,602.0,602.01,300.0,600.3805,600.7894,600.3805,600.3904,300.0
2022-08-23 12:15:00,602.01,602.01,601.59,601.59,1200.0,600.3904,600.3904,599.9716,599.9716,1200.0
2022-08-23 12:20:00,601.34,602.17,601.34,601.75,1146.0,599.7222,600.55,599.7222,600.1311,1146.0
2022-08-23 12:25:00,601.75,601.75,601.75,601.75,0.0,600.1311,600.1311,600.1311,600.1311,0.0
2022-08-23 12:30:00,602.05,602.27,601.67,602.27,553.0,600.4303,600.6497,600.0513,600.6497,553.0
2022-08-23 12:35:00,603.1,603.1,602.87,602.88,200.0,601.4775,601.4775,601.2481,601.2581,200.0
2022-08-23 12:40:00,602.6,603.78,602.6,603.47,700.0,600.9788,602.1557,600.9788,601.8465,700.0
2022-08-23 12:45:00,603.77,604.1,602.86,603.46,1900.0,602.1457,602.4748,601.2381,601.8365,1900.0
2022-08-23 12:50:00,603.53,603.53,603.49,603.49,1600.0,601.9063,601.9063,601.8665,601.8665,1600.0
2022-08-23 12:55:00,603.59,603.59,603.1,603.1,900.0,601.9662,601.9662,601.4775,601.4775,900.0
2022-08-23 13:00:00,603.1,603.33,602.65,602.8,2535.0,601.4775,601.7069,601.0287,601.1783,2535.0
2022-08-23 13:05:00,602.21,602.21,601.87,601.87,200.0,600.5899,600.5899,600.2508,600.2508,200.0
2022-08-23 13:10:00,602.36,602.39,601.67,602.06,1227.0,600.7395,600.7694,600.0513,600.4403,1227.0
2022-08-23 13:15:00,602.45,602.46,601.7,601.91,1300.0,600.8292,600.8392,600.0813,600.2907,1300.0
2022-08-23 13:20:00,601.95,601.95,601.48,601.64,776.0,600.3306,600.3306,599.8619,600.0214,776.0
2022-08-23 13:25:00,601.52,602.26,601.5,602.26,700.0,599.9018,600.6398,599.8818,600.6398,700.0
2022-08-23 13:30:00,602.02,602.62,602.02,602.62,200.0,600.4004,600.9988,600.4004,600.9988,200.0
2022-08-23 13:35:00,602.34,602.34,602.12,602.12,400.0,600.7195,600.7195,600.5001,600.5001,400.0
2022-08-23 13:40:00,602.08,602.65,601.91,601.91,1029.0,600.4602,601.0287,600.2907,600.2907,1029.0
2022-08-23 13:45:00,601.77,602.29,601.62,601.65,1000.0,600.1511,600.6697,600.0015,600.0314,1000.0
2022-08-23 13:50:00,602.0,602.14,600.86,601.1,2394.0,600.3805,600.5201,599.2435,599.4829,2394.0
2022-08-23 13:55:00,601.28,601.28,600.82,600.83,1000.0,599.6624,599.6624,599.2036,599.2136,1000.0
2022-08-23 14:00:00,601.23,601.23,600.85,600.85,786.0,599.6125,599.6125,599.2336,599.2336,786.0
2022-08-23 14:05:00,601.16,601.42,601.16,601.39,500.0,599.5427,599.802,599.5427,599.7721,500.0
2022-08-23 14:10:00,601.16,601.17,600.54,600.81,1231.0,599.5427,599.5527,598.9244,599.1937,1231.0
2022-08-23 14:15:00,601.12,601.77,601.12,601.77,700.0,599.5028,600.1511,599.5028,600.1511,700.0
2022-08-23 14:20:00,601.49,601.61,600.78,601.17,2000.0,599.8718,599.9915,599.1637,599.5527,2000.0
2022-08-23 14:25:00,601.18,602.0,601.15,602.0,765.0,599.5627,600.3805,599.5327,600.3805,765.0
2022-08-23 14:30:00,601.52,603.18,601.46,603.18,1918.0,599.9018,601.5573,599.8419,601.5573,1918.0
2022-08-23 14:35:00,603.18,603.18,602.57,602.82,1780.0,601.5573,601.5573,600.9489,601.1983,1780.0
2022-08-23 14:40:00,603.41,604.04,603.34,603.34,1423.0,601.7867,602.415,601.7169,601.7169,1423.0
2022-08-23 14:45:00,603.83,604.32,603.55,604.07,1203.0,602.2055,602.6942,601.9263,602.4449,1203.0
2022-08-23 14:50:00,604.07,604.19,603.5,603.8,1320.0,602.4449,602.5646,601.8764,602.1756,1320.0
2022-08-23 14:55:00,603.87,604.84,603.85,604.84,2700.0,602.2454,603.2128,602.2255,603.2128,2700.0
2022-08-23 15:00:00,604.51,605.01,604.07,605.0,1400.0,602.8837,603.3824,602.4449,603.3724,1400.0
2022-08-23 15:05:00,605.24,605.5,605.07,605.5,1333.0,603.6117,603.871,603.4422,603.871,1333.0
2022-08-23 15:10:00,605.9,606.15,605.3,605.3,1900.0,604.27,604.5193,603.6716,603.6716,1900.0
2022-08-23 15:15:00,605.43,605.9,605.25,605.74,2521.0,603.8012,604.27,603.6217,604.1104,2521.0
2022-08-23 15:20:00,605.81,605.88,605.16,605.16,5303.0,604.1802,604.25,603.532,603.532,5303.0
2022-08-23 15:25:00,605.14,605.14,604.29,604.82,1317.0,603.512,603.512,602.6643,603.1929,1317.0
2022-08-23 15:30:00,604.76,604.89,603.78,603.78,2305.0,603.133,603.2627,602.1557,602.1557,2305.0
2022-08-23 15:35:00,603.7,603.7,603.22,603.22,1478.0,602.0759,602.0759,601.5972,601.5972,1478.0
2022-08-23 15:40:00,603.3,603.82,603.16,603.27,6545.0,601.677,602.1956,601.5373,601.647,6545.0
2022-08-23 15:45:00,603.0,603.06,602.09,603.06,4659.0,601.3778,601.4376,600.4702,601.4376,4659.0
2022-08-23 15:50:00,602.69,603.27,602.25,602.45,6841.0,601.0686,601.647,600.6298,600.8292,6841.0
2022-08-23 15:55:00,602.05,602.8,601.98,602.59,12286.0,600.4303,601.1783,600.3605,600.9689,12286.0
2022-08-24 09:30:00,600.18,600.82,597.0,600.37,6019.0,598.5654,599.2036,595.3939,598.7548,6019.0
2022-08-24 09:35:00,601.6,601.6,601.0,601.0,500.0,599.9815,599.9815,599.3831,599.3831,500.0
2022-08-24 09:40:00,600.93,601.18,599.69,600.12,4816.0,599.3133,599.5627,598.0767,598.5055,4816.0
2022-08-24 09:45:00,599.24,601.02,599.24,601.02,2328.0,597.6279,599.4031,597.6279,599.4031,2328.0
2022-08-24 09:50:00,602.95,602.95,601.25,601.25,1004.0,601.3279,601.3279,599.6325,599.6325,1004.0
2022-08-24 09:55:00,601.58,602.65,601.58,601.73,1100.0,599.9616,601.0287,599.9616,600.1112,1100.0
2022-08-24 10:00:00,602.86,603.15,601.51,602.24,1030.0,601.2381,601.5274,599.8918,600.6198,1030.0
2022-08-24 10:05:00,601.58,602.45,601.14,601.32,1800.0,599.9616,600.8292,599.5228,599.7023,1800.0
2022-08-24 10:10:00,600.49,601.31,600.49,601.31,1551.0,598.8745,599.6923,598.8745,599.6923,1551.0
2022-08-24 10:15:00,600.87,601.75,600.87,601.73,1400.0,599.2535,600.1311,599.2535,600.1112,1400.0
2022-08-24 10:20:00,602.33,602.76,601.67,602.07,1494.0,600.7096,601.1384,600.0513,600.4503,1494.0
2022-08-24 10:25:00,600.58,600.92,600.51,600.51,400.0,598.9643,599.3034,598.8945,598.8945,400.0
2022-08-24 10:30:00,600.83,601.14,600.64,600.87,1300.0,599.2136,599.5228,599.0241,599.2535,1300.0
2022-08-24 10:35:00,601.5,601.68,601.08,601.08,800.0,599.8818,600.0613,599.4629,599.4629,800.0
2022-08-24 10:40:00,602.17,602.46,601.97,602.46,414.0,600.55,600.8392,600.3505,600.8392,414.0
2022-08-24 10:45:00,601.5,601.61,601.15,601.41,947.0,599.8818,599.9915,599.5327,599.792,947.0
2022-08-24 10:50:00,601.67,602.39,601.56,601.57,3100.0,600.0513,600.7694,599.9416,599.9516,3100.0
2022-08-24 10:55:00,601.5,601.51,601.44,601.45,200.0,599.8818,599.8918,599.822,599.8319,200.0
2022-08-24 11:00:00,601.45,602.7,601.45,602.7,1357.0,599.8319,601.0786,599.8319,601.0786,1357.0
2022-08-24 11:05:00,602.63,602.63,602.61,602.62,500.0,601.0088,601.0088,600.9888,600.9988,500.0
2022-08-24 11:10:00,602.8,602.94,602.6,602.79,1775.0,601.1783,601.3179,600.9788,601.1683,1775.0
2022-08-24 11:15:00,603.07,603.63,603.04,603.62,2212.0,601.4476,602.0061,601.4177,601.9961,2212.0
2022-08-24 11:20:00,603.13,603.13,601.34,601.65,1434.0,601.5074,601.5074,599.7222,600.0314,1434.0
2022-08-24 11:25:00,601.72,603.4,601.72,603.4,607.0,600.1012,601.7767,600.1012,601.7767,607.0
2022-08-24 11:30:00,603.85,604.26,603.73,603.89,1300.0,602.2255,602.6344,602.1058,602.2654,1300.0
2022-08-24 11:35:00,603.75,604.23,603.36,604.11,1400.0,602.1258,602.6045,601.7368,602.4848,1400.0
2022-08-24 11:40:00,604.06,604.06,603.43,603.67,400.0,602.4349,602.4349,601.8066,602.046,400.0
2022-08-24 11:45:00,603.45,604.72,603.44,604.72,5366.0,601.8266,603.0931,601.8166,603.0931,5366.0
2022-08-24 11:50:00,604.69,604.71,604.66,604.67,1400.0,603.0632,603.0832,603.0333,603.0433,1400.0
2022-08-24 11:55:00,604.66,605.07,604.66,605.06,6150.0,603.0333,603.4422,603.0333,603.4322,6150.0
2022-08-24 12:00:00,605.16,605.49,604.82,605.49,800.0,603.532,603.8611,603.1929,603.8611,800.0
2022-08-24 12:05:00,605.14,605.14,605.01,605.01,300.0,603.512,603.512,603.3824,603.3824,300.0
2022-08-24 12:10:00,604.84,605.5,604.84,605.35,700.0,603.2128,603.871,603.2128,603.7214,700.0
2022-08-24 12:15:00,605.01,605.36,605.01,605.23,332.0,603.3824,603.7314,603.3824,603.6018,332.0
2022-08-24 12:20:00,605.4,605.73,604.6,604.61,4032.0,603.7713,604.1004,602.9735,602.9834,4032.0
2022-08-24 12:25:00,604.76,604.77,603.96,603.96,2000.0,603.133,603.143,602.3352,602.3352,2000.0
2022-08-24 12:30:00,603.55,603.55,603.13,603.13,300.0,601.9263,601.9263,601.5074,601.5074,300.0
2022-08-24 12:35:00,603.36,603.56,602.65,603.02,903.0,601.7368,601.9363,601.0287,601.3977,903.0
2022-08-24 12:40:00,603.48,603.56,602.29,602.29,1000.0,601.8565,601.9363,600.6697,600.6697,1000.0
2022-08-24 12:45:00,602.14,602.79,602.14,602.77,800.0,600.5201,601.1683,600.5201,601.1484,800.0
2022-08-24 12:50:00,602.54,602.54,601.89,602.14,800.0,600.919,600.919,600.2708,600.5201,800.0
2022-08-24 12:55:00,602.58,602.66,602.58,602.66,300.0,600.9589,601.0387,600.9589,601.0387,300.0
2022-08-24 13:00:00,602.63,602.64,602.4,602.4,385.0,601.0088,601.0187,600.7794,600.7794,385.0
2022-08-24 13:05:00,602.48,603.35,602.35,603.13,1216.0,600.8592,601.7268,600.7295,601.5074,1216.0
2022-08-24 13:10:00,603.13,604.11,603.06,604.11,2600.0,601.5074,602.4848,601.4376,602.4848,2600.0
2022-08-24 13:15:00,603.33,603.42,602.72,603.12,1303.0,601.7069,601.7966,601.0985,601.4974,1303.0
2022-08-24 13:20:00,602.68,602.68,601.97,601.98,500.0,601.0586,601.0586,600.3505,600.3605,500.0
2022-08-24 13:25:00,602.09,602.09,601.3,601.3,600.0,600.4702,600.4702,599.6823,599.6823,600.0
2022-08-24 13:30:00,601.02,601.58,601.01,601.37,1665.0,599.4031,599.9616,599.3931,599.7522,1665.0
2022-08-24 13:35:00,600.92,601.11,599.47,600.0,4741.0,599.3034,599.4929,597.8573,598.3858,4741.0
2022-08-24 13:40:00,599.51,599.62,599.16,599.62,1025.0,597.8972,598.0069,597.5481,598.0069,1025.0
2022-08-24 13:45:00,600.34,601.61,600.34,601.61,700.0,598.7249,599.9915,598.7249,599.9915,700.0
2022-08-24 13:50:00,601.8,602.38,601.52,602.38,900.0,600.181,600.7594,599.9018,600.7594,900.0
2022-08-24 13:55:00,602.69,602.69,601.75,602.39,878.0,601.0686,601.0686,600.1311,600.7694,878.0
2022-08-24 14:00:00,602.22,602.79,602.03,602.09,1773.0,600.5999,601.1683,600.4104,600.4702,1773.0
2022-08-24 14:05:00,601.61,602.22,601.61,602.22,1000.0,599.9915,600.5999,599.9915,600.5999,1000.0
2022-08-24 14:10:00,602.43,602.45,602.02,602.2,1359.0,600.8093,600.8292,600.4004,600.5799,1359.0
2022-08-24 14:15:00,601.81,601.81,601.46,601.62,641.0,600.191,600.191,599.8419,600.0015,641.0
2022-08-24 14:20:00,601.51,602.14,601.51,602.13,900.0,599.8918,600.5201,599.8918,600.5101,900.0
2022-08-24 14:25:00,601.94,601.97,601.87,601.87,1125.0,600.3206,600.3505,600.2508,600.2508,1125.0
2022-08-24 14:30:00,602.2,602.2,601.25,601.74,900.0,600.5799,600.5799,599.6325,600.1212,900.0
2022-08-24 14:35:00,601.69,601.7,601.48,601.66,600.0,600.0713,600.0813,599.8619,600.0414,600.0
2022-08-24 14:40:00,602.07,602.07,602.07,602.07,100.0,600.4503,600.4503,600.4503,600.4503,100.0
2022-08-24 14:45:00,601.71,602.06,601.71,602.06,963.0,600.0912,600.4403,600.0912,600.4403,963.0
2022-08-24 14:50:00,602.49,602.77,602.23,602.24,2661.0,600.8691,601.1484,600.6098,600.6198,2661.0
2022-08-24 14:55:00,602.24,602.48,602.23,602.33,1000.0,600.6198,600.8592,600.6098,600.7096,1000.0
2022-08-24 15:00:00,601.96,602.56,601.86,602.36,900.0,600.3406,600.939,600.2408,600.7395,900.0
2022-08-24 15:05:00,602.59,602.79,602.35,602.72,1859.0,600.9689,601.1683,600.7295,601.0985,1859.0
2022-08-24 15:10:00,602.95,604.02,602.94,604.01,600.0,601.3279,602.395,601.3179,602.3851,600.0
2022-08-24 15:15:00,604.12,604.22,604.12,604.22,300.0,602.4948,602.5945,602.4948,602.5945,300.0
2022-08-24 15:20:00,603.88,605.02,603.88,605.02,741.0,602.2554,603.3923,602.2554,603.3923,741.0
2022-08-24 15:25:00,605.42,605.42,604.84,605.17,1154.0,603.7913,603.7913,603.2128,603.5419,1154.0
2022-08-24 15:30:00,604.84,604.88,604.1,604.1,700.0,603.2128,603.2527,602.4748,602.4748,700.0
2022-08-24 15:35:00,604.19,604.26,603.57,603.97,1514.0,602.5646,602.6344,601.9462,602.3452,1514.0
2022-08-24 15:40:00,603.9,603.96,603.18,603.23,4004.0,602.2753,602.3352,601.5573,601.6072,4004.0
2022-08-24 15:45:00,603.23,603.93,603.2,603.63,2645.0,601.6072,602.3053,601.5772,602.0061,2645.0
2022-08-24 15:50:00,604.1,604.34,602.1,602.25,5790.0,602.4748,602.7142,600.4802,600.6298,5790.0
2022-08-24 15:55:00,602.59,603.11,602.14,602.64,8735.0,600.9689,601.4875,600.5201,601.0187,8735.0
2022-08-25 09:30:00,605.92,607.92,601.58,603.66,4356.0,604.2899,606.2845,599.9616,602.036,4356.0
2022-08-25 09:35:00,601.57,602.35,600.02,602.35,500.0,599.9516,600.7295,598.4058,600.7295,500.0
2022-08-25 09:40:00,601.46,601.46,601.12,601.12,332.0,599.8419,599.8419,599.5028,599.5028,332.0
2022-08-25 09:45:00,600.53,602.22,600.53,601.92,1704.0,598.9144,600.5999,598.9144,600.3007,1704.0
2022-08-25 09:50:00,602.76,602.77,601.5,602.5,2775.0,601.1384,601.1484,599.8818,600.8791,2775.0
2022-08-25 09:55:00,603.15,604.02,603.15,604.0,1435.0,601.5274,602.395,601.5274,602.3751,1435.0
2022-08-25 10:00:00,603.14,604.54,603.14,603.14,601.0,601.5174,602.9136,601.5174,601.5174,601.0
2022-08-25 10:05:00,603.14,603.79,602.27,602.34,1207.0,601.5174,602.1656,600.6497,600.7195,1207.0
2022-08-25 10:10:00,602.91,603.41,602.09,603.41,930.0,601.288,601.7867,600.4702,601.7867,930.0
2022-08-25 10:15:00,604.68,604.68,603.05,603.2,682.0,603.0532,603.0532,601.4276,601.5772,682.0
2022-08-25 10:20:00,603.5,603.51,603.3,603.31,259.0,601.8764,601.8864,601.677,601.6869,259.0
2022-08-25 10:25:00,603.59,603.82,603.11,603.74,778.0,601.9662,602.1956,601.4875,602.1158,778.0
2022-08-25 10:30:00,604.17,604.18,603.34,603.34,1115.0,602.5446,602.5546,601.7169,601.7169,1115.0
2022-08-25 10:35:00,603.58,604.24,602.94,603.15,900.0,601.9562,602.6144,601.3179,601.5274,900.0
2022-08-25 10:40:00,602.22,602.47,602.2,602.47,300.0,600.5999,600.8492,600.5799,600.8492,300.0
2022-08-25 10:45:00,601.92,602.15,601.53,601.76,900.0,600.3007,600.5301,599.9117,600.1411,900.0
2022-08-25 10:50:00,601.77,601.77,601.49,601.49,611.0,600.1511,600.1511,599.8718,599.8718,611.0
2022-08-25 10:55:00,601.34,601.34,600.82,600.83,400.0,599.7222,599.7222,599.2036,599.2136,400.0
2022-08-25 11:00:00,600.42,601.16,599.51,601.16,3206.0,598.8047,599.5427,597.8972,599.5427,3206.0
2022-08-25 11:05:00,600.19,600.69,600.18,600.69,400.0,598.5753,599.074,598.5654,599.074,400.0
2022-08-25 11:10:00,600.2,600.89,600.13,600.25,1961.0,598.5853,599.2734,598.5155,598.6352,1961.0
2022-08-25 11:15:00,600.58,600.59,599.8,600.51,700.0,598.9643,598.9743,598.1864,598.8945,700.0
2022-08-25 11:20:00,600.83,601.16,600.83,601.16,600.0,599.2136,599.5427,599.2136,599.5427,600.0
2022-08-25 11:25:00,600.76,601.75,600.76,601.75,200.0,599.1438,600.1311,599.1438,600.1311,200.0
2022-08-25 11:30:00,600.76,601.58,600.76,601.58,442.0,599.1438,599.9616,599.1438,599.9616,442.0
2022-08-25 11:35:00,601.37,601.71,600.87,601.65,604.0,599.7522,600.0912,599.2535,600.0314,604.0
2022-08-25 11:40:00,601.75,602.06,601.74,602.06,700.0,600.1311,600.4403,600.1212,600.4403,700.0
2022-08-25 11:45:00,602.47,602.52,601.89,602.52,1304.0,600.8492,600.8991,600.2708,600.8991,1304.0
2022-08-25 11:50:00,603.13,603.13,602.48,602.95,300.0,601.5074,601.5074,600.8592,601.3279,300.0
2022-08-25 11:55:00,602.47,603.18,601.88,602.95,1210.0,600.8492,601.5573,600.2608,601.3279,1210.0
2022-08-25 12:00:00,602.94,602.94,602.22,602.47,501.0,601.3179,601.3179,600.5999,600.8492,501.0
2022-08-25 12:05:00,602.89,603.02,602.89,603.01,200.0,601.2681,601.3977,601.2681,601.3877,200.0
2022-08-25 12:10:00,602.82,603.31,602.25,602.68,1045.0,601.1983,601.6869,600.6298,601.0586,1045.0
2022-08-25 12:15:00,602.68,602.68,602.68,602.68,0.0,601.0586,601.0586,601.0586,601.0586,0.0
2022-08-25 12:20:00,602.75,602.83,602.75,602.83,300.0,601.1284,601.2082,601.1284,601.2082,300.0
2022-08-25 12:25:00,602.98,602.98,602.17,602.51,3402.0,601.3578,601.3578,600.55,600.8891,3402.0
2022-08-25 12:30:00,602.22,602.38,601.08,601.08,577.0,600.5999,600.7594,599.4629,599.4629,577.0
2022-08-25 12:35:00,600.86,600.91,600.7,600.91,741.0,599.2435,599.2934,599.084,599.2934,741.0
2022-08-25 12:40:00,600.42,600.47,600.41,600.47,200.0,598.8047,598.8546,598.7947,598.8546,200.0
2022-08-25 12:45:00,601.03,601.07,600.47,600.47,1601.0,599.4131,599.453,598.8546,598.8546,1601.0
2022-08-25 12:50:00,600.95,601.31,600.95,601.31,200.0,599.3333,599.6923,599.3333,599.6923,200.0
2022-08-25 12:55:00,601.31,601.31,601.31,601.31,0.0,599.6923,599.6923,599.6923,599.6923,0.0
2022-08-25 13:00:00,601.8,601.8,601.27,601.27,400.0,600.181,600.181,599.6524,599.6524,400.0
2022-08-25 13:05:00,601.17,601.29,601.17,601.29,200.0,599.5527,599.6724,599.5527,599.6724,200.0
2022-08-25 13:10:00,601.64,601.69,601.64,601.67,400.0,600.0214,600.0713,600.0214,600.0513,400.0
2022-08-25 13:15:00,601.93,602.61,601.7,602.05,1526.0,600.3106,600.9888,600.0813,600.4303,1526.0
2022-08-25 13:20:00,602.05,602.19,601.8,602.19,1000.0,600.4303,600.5699,600.181,600.5699,1000.0
2022-08-25 13:25:00,602.17,602.17,602.0,602.0,900.0,600.55,600.55,600.3805,600.3805,900.0
2022-08-25 13:30:00,602.05,602.05,601.64,601.79,400.0,600.4303,600.4303,600.0214,600.171,400.0
2022-08-25 13:35:00,602.1,602.55,602.08,602.55,700.0,600.4802,600.929,600.4602,600.929,700.0
2022-08-25 13:40:00,602.83,602.96,602.45,602.69,1600.0,601.2082,601.3379,600.8292,601.0686,1600.0
2022-08-25 13:45:00,602.69,603.21,602.69,602.98,1100.0,601.0686,601.5872,601.0686,601.3578,1100.0
2022-08-25 13:50:00,603.13,603.18,602.76,602.98,2006.0,601.5074,601.5573,601.1384,601.3578,2006.0
2022-08-25 13:55:00,602.92,602.97,602.22,602.22,1400.0,601.298,601.3478,600.5999,600.5999,1400.0
2022-08-25 14:00:00,602.71,602.87,602.14,602.14,903.0,601.0885,601.2481,600.5201,600.5201,903.0
2022-08-25 14:05:00,601.83,601.83,601.54,601.55,300.0,600.2109,600.2109,599.9217,599.9317,300.0
2022-08-25 14:10:00,601.89,602.32,601.89,602.07,1100.0,600.2708,600.6996,600.2708,600.4503,1100.0
2022-08-25 14:15:00,602.0,602.23,602.0,602.0,2725.0,600.3805,600.6098,600.3805,600.3805,2725.0
2022-08-25 14:20:00,601.67,602.33,601.67,602.33,1200.0,600.0513,600.7096,600.0513,600.7096,1200.0
2022-08-25 14:25:00,602.15,602.33,602.1,602.33,1200.0,600.5301,600.7096,600.4802,600.7096,1200.0
2022-08-25 14:30:00,602.4,602.72,602.05,602.21,1542.0,600.7794,601.0985,600.4303,600.5899,1542.0
2022-08-25 14:35:00,601.8,601.8,601.68,601.68,501.0,600.181,600.181,600.0613,600.0613,501.0
2022-08-25 14:40:00,601.57,602.32,601.37,602.1,700.0,599.9516,600.6996,599.7522,600.4802,700.0
2022-08-25 14:45:00,602.02,602.03,602.02,602.02,400.0,600.4004,600.4104,600.4004,600.4004,400.0
2022-08-25 14:50:00,601.77,601.77,601.31,601.72,800.0,600.1511,600.1511,599.6923,600.1012,800.0
2022-08-25 14:55:00,601.87,602.05,601.79,602.0,600.0,600.2508,600.4303,600.171,600.3805,600.0
2022-08-25 15:00:00,601.36,601.73,601.36,601.59,1100.0,599.7422,600.1112,599.7422,599.9716,1100.0
2022-08-25 15:05:00,601.74,601.89,601.35,601.58,507.0,600.1212,600.2708,599.7322,599.9616,507.0
2022-08-25 15:10:00,601.45,602.12,601.45,601.59,1500.0,599.8319,600.5001,599.8319,599.9716,1500.0
2022-08-25 15:15:00,601.58,601.83,601.58,601.83,200.0,599.9616,600.2109,599.9616,600.2109,200.0
2022-08-25 15:20:00,601.59,601.81,601.58,601.67,300.0,599.9716,600.191,599.9616,600.0513,300.0
2022-08-25 15:25:00,602.01,602.16,601.54,601.54,10019.0,600.3904,600.54,599.9217,599.9217,10019.0
2022-08-25 15:30:00,601.57,602.13,600.99,601.8,3900.0,599.9516,600.5101,599.3732,600.181,3900.0
2022-08-25 15:35:00,601.89,602.16,601.59,602.09,13984.0,600.2708,600.54,599.9716,600.4702,13984.0
2022-08-25 15:40:00,602.14,603.0,601.95,603.0,7605.0,600.5201,601.3778,600.3306,601.3778,7605.0
2022-08-25 15:45:00,603.15,603.69,602.92,603.69,3343.0,601.5274,602.0659,601.298,602.0659,3343.0
2022-08-25 15:50:00,603.87,604.13,603.2,603.23,5586.0,602.2454,602.5047,601.5772,601.6072,5586.0
2022-08-25 15:55:00,602.92,603.86,602.92,603.8,12927.0,601.298,602.2355,601.298,602.1756,12927.0
2022-08-26 09:30:00,604.71,605.83,601.47,605.04,4201.0,603.0832,604.2002,599.8519,603.4123,4201.0
2022-08-26 09:35:00,604.06,608.11,604.06,608.11,3602.0,602.4349,606.474,602.4349,606.474,3602.0
2022-08-26 09:40:00,606.99,606.99,604.43,605.19,1950.0,605.357,605.357,602.8039,603.5619,1950.0
2022-08-26 09:45:00,605.19,605.19,605.19,605.19,0.0,603.5619,603.5619,603.5619,603.5619,0.0
2022-08-26 09:50:00,605.92,607.5,605.57,607.45,2000.0,604.2899,605.8657,603.9409,605.8158,2000.0
2022-08-26 09:55:00,607.44,607.44,606.69,606.69,841.0,605.8058,605.8058,605.0578,605.0578,841.0
2022-08-26 10:00:00,607.72,607.96,603.29,603.3,1805.0,606.0851,606.3244,601.667,601.677,1805.0
2022-08-26 10:05:00,602.06,606.61,602.06,606.36,1300.0,600.4403,604.9781,600.4403,604.7287,1300.0
2022-08-26 10:10:00,608.69,609.0,606.78,607.89,2061.0,607.0525,607.3616,605.1476,606.2546,2061.0
2022-08-26 10:15:00,608.67,609.79,607.81,609.79,2184.0,607.0325,608.1495,606.1748,608.1495,2184.0
2022-08-26 10:20:00,609.85,609.85,605.77,606.38,2100.0,608.2093,608.2093,604.1403,604.7487,2100.0
2022-08-26 10:25:00,606.97,606.97,602.86,603.99,2434.0,605.3371,605.3371,601.2381,602.3651,2434.0
2022-08-26 10:30:00,603.45,604.08,602.13,604.08,2223.0,601.8266,602.4549,600.5101,602.4549,2223.0
2022-08-26 10:35:00,604.37,604.37,602.7,602.82,1965.0,602.7441,602.7441,601.0786,601.1983,1965.0
2022-08-26 10:40:00,603.92,604.29,603.92,604.08,1774.0,602.2953,602.6643,602.2953,602.4549,1774.0
2022-08-26 10:45:00,605.12,606.3,604.68,605.76,3629.0,603.4921,604.6689,603.0532,604.1303,3629.0
2022-08-26 10:50:00,604.82,604.82,604.82,604.82,100.0,603.1929,603.1929,603.1929,603.1929,100.0
2022-08-26 10:55:00,604.44,605.32,604.25,605.32,2175.0,602.8139,603.6915,602.6244,603.6915,2175.0
2022-08-26 11:00:00,605.24,605.24,602.92,603.84,1500.0,603.6117,603.6117,601.298,602.2155,1500.0
2022-08-26 11:05:00,603.05,603.44,602.41,602.74,3150.0,601.4276,601.8166,600.7894,601.1185,3150.0
2022-08-26 11:10:00,603.25,603.34,602.26,603.34,1491.0,601.6271,601.7169,600.6398,601.7169,1491.0
2022-08-26 11:15:00,602.87,603.21,602.21,602.97,4110.0,601.2481,601.5872,600.5899,601.3478,4110.0
2022-08-26 11:20:00,602.97,603.43,602.0,603.0,2625.0,601.3478,601.8066,600.3805,601.3778,2625.0
2022-08-26 11:25:00,602.5,603.37,602.5,603.37,800.0,600.8791,601.7468,600.8791,601.7468,800.0
2022-08-26 11:30:00,604.0,604.61,603.36,603.93,3282.0,602.3751,602.9834,601.7368,602.3053,3282.0
2022-08-26 11:35:00,602.62,603.17,602.62,603.17,200.0,600.9988,601.5473,600.9988,601.5473,200.0
2022-08-26 11:40:00,602.46,602.54,602.26,602.26,700.0,600.8392,600.919,600.6398,600.6398,700.0
2022-08-26 11:45:00,603.27,603.79,603.27,603.79,200.0,601.647,602.1656,601.647,602.1656,200.0
2022-08-26 11:50:00,603.76,603.76,603.7,603.75,400.0,602.1357,602.1357,602.0759,602.1258,400.0
2022-08-26 11:55:00,603.27,603.62,601.64,602.04,1936.0,601.647,601.9961,600.0214,600.4204,1936.0
2022-08-26 12:00:00,602.55,602.56,600.95,600.96,1421.0,600.929,600.939,599.3333,599.3433,1421.0
2022-08-26 12:05:00,601.09,601.09,599.89,600.3,1237.0,599.4729,599.4729,598.2761,598.685,1237.0
2022-08-26 12:10:00,600.3,600.3,600.3,600.3,0.0,598.685,598.685,598.685,598.685,0.0
2022-08-26 12:15:00,600.3,601.35,600.0,601.35,733.0,598.685,599.7322,598.3858,599.7322,733.0
2022-08-26 12:20:00,601.65,601.65,601.59,601.65,399.0,600.0314,600.0314,599.9716,600.0314,399.0
2022-08-26 12:25:00,601.32,601.68,601.31,601.68,300.0,599.7023,600.0613,599.6923,600.0613,300.0
2022-08-26 12:30:00,601.27,601.48,601.24,601.24,509.0,599.6524,599.8619,599.6225,599.6225,509.0
2022-08-26 12:35:00,601.78,602.68,601.36,601.71,1200.0,600.1611,601.0586,599.7422,600.0912,1200.0
2022-08-26 12:40:00,602.61,603.7,602.61,603.7,1159.0,600.9888,602.0759,600.9888,602.0759,1159.0
2022-08-26 12:45:00,603.7,603.7,603.7,603.7,0.0,602.0759,602.0759,602.0759,602.0759,0.0
2022-08-26 12:50:00,602.88,602.89,601.41,601.42,1000.0,601.2581,601.2681,599.792,599.802,1000.0
2022-08-26 12:55:00,602.2,602.46,602.2,602.4,301.0,600.5799,600.8392,600.5799,600.7794,301.0
2022-08-26 13:00:00,602.1,603.04,602.1,603.04,1100.0,600.4802,601.4177,600.4802,601.4177,1100.0
2022-08-26 13:05:00,604.08,604.47,603.88,604.47,700.0,602.4549,602.8438,602.2554,602.8438,700.0
2022-08-26 13:10:00,604.06,604.25,603.8,604.25,704.0,602.4349,602.6244,602.1756,602.6244,704.0
2022-08-26 13:15:00,603.86,604.43,603.86,603.86,400.0,602.2355,602.8039,602.2355,602.2355,400.0
2022-08-26 13:20:00,604.14,604.91,604.14,604.91,1101.0,602.5147,603.2826,602.5147,603.2826,1101.0
2022-08-26 13:25:00,604.26,604.58,604.25,604.58,200.0,602.6344,602.9535,602.6244,602.9535,200.0
2022-08-26 13:30:00,604.99,604.99,603.61,603.87,900.0,603.3624,603.3624,601.9861,602.2454,900.0
2022-08-26 13:35:00,603.47,603.47,603.46,603.47,100.0,601.8465,601.8465,601.8365,601.8465,100.0
2022-08-26 13:40:00,603.07,603.07,602.82,602.98,894.0,601.4476,601.4476,601.1983,601.3578,894.0
2022-08-26 13:45:00,602.54,602.54,601.01,601.61,700.0,600.919,600.919,599.3931,599.9915,700.0
2022-08-26 13:50:00,601.01,601.03,600.01,600.49,700.0,599.3931,599.4131,598.3958,598.8745,700.0
2022-08-26 13:55:00,600.25,600.4,599.66,600.04,1370.0,598.6352,598.7848,598.0468,598.4257,1370.0
2022-08-26 14:00:00,600.04,600.44,599.66,599.68,802.0,598.4257,598.8247,598.0468,598.0667,802.0
2022-08-26 14:05:00,599.9,600.33,599.66,600.26,900.0,598.2861,598.715,598.0468,598.6451,900.0
2022-08-26 14:10:00,600.18,600.65,600.18,600.64,425.0,598.5654,599.0341,598.5654,599.0241,425.0
2022-08-26 14:15:00,600.65,600.93,600.18,600.75,1822.0,599.0341,599.3133,598.5654,599.1338,1822.0
2022-08-26 14:20:00,600.6,600.89,600.13,600.59,1200.0,598.9842,599.2734,598.5155,598.9743,1200.0
2022-08-26 14:25:00,600.89,601.67,600.53,601.38,1600.0,599.2734,600.0513,598.9144,599.7621,1600.0
2022-08-26 14:30:00,600.82,601.23,600.79,601.04,1100.0,599.2036,599.6125,599.1737,599.423,1100.0
2022-08-26 14:35:00,600.74,600.74,600.0,600.0,720.0,599.1238,599.1238,598.3858,598.3858,720.0
2022-08-26 14:40:00,600.56,600.56,600.13,600.56,500.0,598.9443,598.9443,598.5155,598.9443,500.0
2022-08-26 14:45:00,600.41,600.41,599.4,599.53,3212.0,598.7947,598.7947,597.7875,597.9171,3212.0
2022-08-26 14:50:00,600.15,600.43,599.45,599.84,2419.0,598.5354,598.8147,597.8373,598.2263,2419.0
2022-08-26 14:55:00,599.31,599.31,598.96,598.96,400.0,597.6977,597.6977,597.3486,597.3486,400.0
2022-08-26 15:00:00,598.64,599.76,598.64,599.7,1548.0,597.0295,598.1465,597.0295,598.0866,1548.0
2022-08-26 15:05:00,599.43,599.43,597.45,597.88,2003.0,597.8174,597.8174,595.8427,596.2715,2003.0
2022-08-26 15:10:00,597.53,597.53,596.89,597.53,2337.0,595.9225,595.9225,595.2842,595.9225,2337.0
2022-08-26 15:15:00,597.75,598.5,597.75,598.5,1070.0,596.1419,596.8899,596.1419,596.8899,1070.0
2022-08-26 15:20:00,598.07,598.5,597.13,597.83,3443.0,596.461,596.8899,595.5236,596.2217,3443.0
2022-08-26 15:25:00,597.49,598.33,597.07,597.67,2143.0,595.8826,596.7203,595.4637,596.0621,2143.0
2022-08-26 15:30:00,597.08,597.85,597.08,597.44,1653.0,595.4737,596.2416,595.4737,595.8327,1653.0
2022-08-26 15:35:00,597.8,597.8,596.23,597.64,3102.0,596.1918,596.1918,594.626,596.0322,3102.0
2022-08-26 15:40:00,597.96,598.01,597.1,598.01,4464.0,596.3513,596.4012,595.4936,596.4012,4464.0
2022-08-26 15:45:00,598.37,599.01,597.46,597.81,3900.0,596.7602,597.3985,595.8527,596.2017,3900.0
2022-08-26 15:50:00,598.05,598.08,595.49,596.43,10706.0,596.4411,596.471,593.888,594.8254,10706.0
2022-08-26 15:55:00,596.48,597.65,596.04,596.05,19492.0,594.8753,596.0422,594.4365,594.4465,19492.0
2022-08-29 09:30:00,592.36,594.99,590.89,593.42,5673.0,590.7664,593.3893,589.3003,591.8235,5673.0
2022-08-29 09:35:00,591.96,594.41,591.96,594.37,2907.0,590.3675,592.8109,590.3675,592.771,2907.0
2022-08-29 09:40:00,592.86,596.21,591.3,595.0,12626.0,591.265,594.606,589.7092,593.3993,12626.0
2022-08-29 09:45:00,592.66,593.1,592.18,593.1,950.0,591.0656,591.5044,590.5869,591.5044,950.0
2022-08-29 09:50:00,593.7,593.7,591.94,593.09,1394.0,592.1028,592.1028,590.3475,591.4944,1394.0
2022-08-29 09:55:00,592.85,593.77,592.26,592.27,1225.0,591.2551,592.1726,590.6667,590.6766,1225.0
2022-08-29 10:00:00,591.75,592.65,591.44,591.7,1408.0,590.158,591.0556,589.8489,590.1082,1408.0
2022-08-29 10:05:00,591.69,592.93,591.55,592.75,2430.0,590.0982,591.3349,589.9586,591.1553,2430.0
2022-08-29 10:10:00,593.6,593.6,592.57,593.59,1630.0,592.0031,592.0031,590.9758,591.9931,1630.0
2022-08-29 10:15:00,592.74,594.25,592.74,593.88,1000.0,591.1454,592.6513,591.1454,592.2823,1000.0
2022-08-29 10:20:00,593.9,594.47,593.46,594.47,1200.0,592.3023,592.8707,591.8634,592.8707,1200.0
2022-08-29 10:25:00,594.67,595.64,594.67,594.92,4682.0,593.0702,594.0376,593.0702,593.3195,4682.0
2022-08-29 10:30:00,594.09,595.36,594.09,595.36,435.0,592.4917,593.7583,592.4917,593.7583,435.0
2022-08-29 10:35:00,593.07,593.07,591.56,591.56,1100.0,591.4745,591.4745,589.9685,589.9685,1100.0
2022-08-29 10:40:00,591.04,591.62,590.24,590.45,1059.0,589.4499,590.0284,588.6521,588.8615,1059.0
2022-08-29 10:45:00,590.82,590.99,589.79,589.79,2115.0,589.2305,589.4001,588.2033,588.2033,2115.0
2022-08-29 10:50:00,589.82,590.55,587.53,587.93,2964.0,588.2332,588.9613,585.9494,586.3483,2964.0
2022-08-29 10:55:00,587.89,588.54,587.4,588.47,1500.0,586.3084,586.9567,585.8197,586.8869,1500.0
2022-08-29 11:00:00,588.7,590.48,588.7,590.14,1946.0,587.1162,588.8915,587.1162,588.5524,1946.0
2022-08-29 11:05:00,590.5,590.68,590.0,590.68,2737.0,588.9114,589.0909,588.4127,589.0909,2737.0
2022-08-29 11:10:00,591.27,591.83,591.27,591.41,610.0,589.6793,590.2378,589.6793,589.8189,610.0
2022-08-29 11:15:00,591.7,591.7,591.7,591.7,100.0,590.1082,590.1082,590.1082,590.1082,100.0
2022-08-29 11:20:00,591.7,593.2,591.7,593.09,1500.0,590.1082,591.6041,590.1082,591.4944,1500.0
2022-08-29 11:25:00,593.49,593.49,592.67,592.95,500.0,591.8934,591.8934,591.0756,591.3548,500.0
2022-08-29 11:30:00,592.65,595.2,592.31,594.88,2056.0,591.0556,593.5988,590.7165,593.2796,2056.0
2022-08-29 11:35:00,594.5,594.83,593.28,593.41,1110.0,592.9006,593.2297,591.6839,591.8136,1110.0
2022-08-29 11:40:00,592.79,592.8,592.19,592.69,594.0,591.1952,591.2052,590.5969,591.0955,594.0
2022-08-29 11:45:00,592.09,593.27,592.08,593.27,500.0,590.4971,591.6739,590.4871,591.6739,500.0
2022-08-29 11:50:00,593.48,593.48,593.48,593.48,100.0,591.8834,591.8834,591.8834,591.8834,100.0
2022-08-29 11:55:00,593.72,593.72,593.69,593.7,200.0,592.1227,592.1227,592.0928,592.1028,200.0
2022-08-29 12:00:00,593.93,594.72,593.93,594.33,500.0,592.3322,593.12,592.3322,592.7311,500.0
2022-08-29 12:05:00,595.34,595.34,594.44,594.86,1047.0,593.7384,593.7384,592.8408,593.2597,1047.0
2022-08-29 12:10:00,594.7,594.7,594.44,594.44,205.0,593.1001,593.1001,592.8408,592.8408,205.0
2022-08-29 12:15:00,594.89,594.89,594.72,594.89,300.0,593.2896,593.2896,593.12,593.2896,300.0
2022-08-29 12:20:00,595.02,595.31,595.01,595.31,773.0,593.4192,593.7085,593.4093,593.7085,773.0
2022-08-29 12:25:00,594.7,595.22,594.7,594.7,704.0,593.1001,593.6187,593.1001,593.1001,704.0
2022-08-29 12:30:00,594.71,595.0,594.7,595.0,500.0,593.1101,593.3993,593.1001,593.3993,500.0
2022-08-29 12:35:00,594.4,594.72,594.4,594.72,200.0,592.8009,593.12,592.8009,593.12,200.0
2022-08-29 12:40:00,595.18,595.21,595.18,595.21,200.0,593.5788,593.6087,593.5788,593.6087,200.0
2022-08-29 12:45:00,595.59,596.14,595.59,596.13,404.0,593.9877,594.5362,593.9877,594.5263,404.0
2022-08-29 12:50:00,596.26,596.63,596.26,596.63,518.0,594.6559,595.0249,594.6559,595.0249,518.0
2022-08-29 12:55:00,597.0,597.12,596.71,597.12,1415.0,595.3939,595.5136,595.1047,595.5136,1415.0
2022-08-29 13:00:00,596.86,596.98,596.76,596.98,621.0,595.2543,595.374,595.1546,595.374,621.0
2022-08-29 13:05:00,596.89,597.27,596.85,597.03,1286.0,595.2842,595.6632,595.2443,595.4238,1286.0
2022-08-29 13:10:00,596.44,596.8,596.44,596.73,1700.0,594.8354,595.1944,594.8354,595.1246,1700.0
2022-08-29 13:15:00,596.69,596.69,595.24,595.76,1999.0,595.0847,595.0847,593.6386,594.1572,1999.0
2022-08-29 13:20:00,595.52,595.82,595.52,595.81,540.0,593.9179,594.2171,593.9179,594.2071,540.0
2022-08-29 13:25:00,595.32,595.89,595.32,595.89,400.0,593.7184,594.2869,593.7184,594.2869,400.0
2022-08-29 13:30:00,596.15,597.32,595.87,596.92,1716.0,594.5462,595.713,594.267,595.3141,1716.0
2022-08-29 13:35:00,597.21,598.25,597.2,598.25,1745.0,595.6033,596.6405,595.5934,596.6405,1745.0
2022-08-29 13:40:00,598.2,599.22,597.84,598.86,1600.0,596.5907,597.6079,596.2317,597.2489,1600.0
2022-08-29 13:45:00,598.86,599.59,598.86,599.58,1800.0,597.2489,597.9769,597.2489,597.967,1800.0
2022-08-29 13:50:00,599.38,599.73,597.85,597.86,1200.0,597.7675,598.1166,596.2416,596.2516,1200.0
2022-08-29 13:55:00,597.89,598.01,597.74,597.8,700.0,596.2815,596.4012,596.1319,596.1918,700.0
2022-08-29 14:00:00,597.73,598.08,597.43,597.7,1602.0,596.1219,596.471,595.8228,596.092,1602.0
2022-08-29 14:05:00,598.06,598.07,597.39,597.39,539.0,596.4511,596.461,595.7829,595.7829,539.0
2022-08-29 14:10:00,596.48,596.6,596.23,596.23,711.0,594.8753,594.995,594.626,594.626,711.0
2022-08-29 14:15:00,595.76,595.76,595.17,595.18,1730.0,594.1572,594.1572,593.5688,593.5788,1730.0
2022-08-29 14:20:00,595.16,595.57,595.06,595.22,1400.0,593.5589,593.9678,593.4591,593.6187,1400.0
2022-08-29 14:25:00,595.22,596.35,595.22,595.52,1125.0,593.6187,594.7457,593.6187,593.9179,1125.0
2022-08-29 14:30:00,596.13,596.13,596.12,596.13,1000.0,594.5263,594.5263,594.5163,594.5263,1000.0
2022-08-29 14:35:00,596.62,597.18,596.62,596.66,528.0,595.0149,595.5734,595.0149,595.0548,528.0
2022-08-29 14:40:00,596.84,597.08,596.78,596.85,883.0,595.2343,595.4737,595.1745,595.2443,883.0
2022-08-29 14:45:00,596.73,596.96,596.46,596.96,501.0,595.1246,595.354,594.8554,595.354,501.0
2022-08-29 14:50:00,596.73,596.75,596.73,596.75,243.0,595.1246,595.1446,595.1246,595.1446,243.0
2022-08-29 14:55:00,596.73,597.21,596.08,597.21,1174.0,595.1246,595.6033,594.4764,595.6033,1174.0
2022-08-29 15:00:00,597.18,597.75,596.8,597.75,922.0,595.5734,596.1419,595.1944,596.1419,922.0
2022-08-29 15:05:00,596.9,596.9,596.35,596.35,753.0,595.2942,595.2942,594.7457,594.7457,753.0
2022-08-29 15:10:00,596.39,597.25,595.95,597.25,2501.0,594.7856,595.6432,594.3467,595.6432,2501.0
2022-08-29 15:15:00,596.92,597.93,596.92,597.5,5414.0,595.3141,596.3214,595.3141,595.8926,5414.0
2022-08-29 15:20:00,597.4,597.49,596.67,596.85,3539.0,595.7928,595.8826,595.0648,595.2443,3539.0
2022-08-29 15:25:00,596.41,596.63,595.85,596.04,2323.0,594.8055,595.0249,594.247,594.4365,2323.0
2022-08-29 15:30:00,596.04,596.28,595.74,595.98,4210.0,594.4365,594.6758,594.1373,594.3767,4210.0
2022-08-29 15:35:00,595.46,596.05,595.04,596.0,2509.0,593.8581,594.4465,593.4392,594.3966,2509.0
2022-08-29 15:40:00,595.97,595.97,595.3,595.51,1800.0,594.3667,594.3667,593.6985,593.9079,1800.0
2022-08-29 15:45:00,595.5,595.84,595.25,595.27,3084.0,593.8979,594.237,593.6486,593.6686,3084.0
2022-08-29 15:50:00,595.2,595.24,593.47,593.59,8016.0,593.5988,593.6386,591.8734,591.9931,8016.0
2022-08-29 15:55:00,593.38,594.21,592.16,592.27,13159.0,591.7836,592.6114,590.5669,590.6766,13159.0
2022-08-30 09:30:00,595.0,596.41,594.5,596.41,4893.0,593.3993,594.8055,592.9006,594.8055,4893.0
2022-08-30 09:35:00,596.36,596.36,594.11,595.08,500.0,594.7556,594.7556,592.5117,593.4791,500.0
2022-08-30 09:40:00,594.38,594.47,593.77,593.77,702.0,592.781,592.8707,592.1726,592.1726,702.0
2022-08-30 09:45:00,594.86,595.41,593.27,595.0,7520.0,593.2597,593.8082,591.6739,593.3993,7520.0
2022-08-30 09:50:00,595.17,595.17,593.75,593.75,600.0,593.5688,593.5688,592.1527,592.1527,600.0
2022-08-30 09:55:00,591.72,593.22,591.55,592.32,1209.0,590.1281,591.6241,589.9586,590.7265,1209.0
2022-08-30 10:00:00,592.26,593.11,591.3,591.49,1800.0,590.6667,591.5144,589.7092,589.8987,1800.0
2022-08-30 10:05:00,591.68,591.79,589.91,591.02,1738.0,590.0882,590.1979,588.323,589.43,1738.0
2022-08-30 10:10:00,590.46,590.96,589.85,590.94,2079.0,588.8715,589.3702,588.2631,589.3502,2079.0
2022-08-30 10:15:00,591.98,591.98,591.69,591.97,672.0,590.3874,590.3874,590.0982,590.3774,672.0
2022-08-30 10:20:00,591.54,592.31,591.03,591.03,1022.0,589.9486,590.7165,589.44,589.44,1022.0
2022-08-30 10:25:00,591.78,592.91,591.78,592.38,600.0,590.188,591.3149,590.188,590.7863,600.0
2022-08-30 10:30:00,592.76,592.76,589.71,589.71,2428.0,591.1653,591.1653,588.1235,588.1235,2428.0
2022-08-30 10:35:00,589.7,589.98,588.04,588.04,1988.0,588.1135,588.3928,586.458,586.458,1988.0
2022-08-30 10:40:00,588.07,588.29,587.78,588.29,1000.0,586.4879,586.7073,586.1987,586.7073,1000.0
2022-08-30 10:45:00,588.33,588.33,585.65,586.02,1800.0,586.7472,586.7472,584.0744,584.4434,1800.0
2022-08-30 10:50:00,586.0,587.52,585.96,587.08,3220.0,584.4235,585.9394,584.3836,585.5006,3220.0
2022-08-30 10:55:00,587.09,587.43,586.83,587.34,3110.0,585.5106,585.8497,585.2513,585.7599,3110.0
2022-08-30 11:00:00,588.36,589.3,587.79,587.88,1810.0,586.7772,587.7146,586.2087,586.2984,1810.0
2022-08-30 11:05:00,587.85,588.17,587.62,587.99,1629.0,586.2685,586.5877,586.0391,586.4081,1629.0
2022-08-30 11:10:00,587.38,587.74,586.21,587.74,1224.0,585.7998,586.1588,584.6329,586.1588,1224.0
2022-08-30 11:15:00,587.8,590.61,587.8,590.52,1100.0,586.2187,589.0211,586.2187,588.9313,1100.0
2022-08-30 11:20:00,590.47,590.82,589.98,589.98,3500.0,588.8815,589.2305,588.3928,588.3928,3500.0
2022-08-30 11:25:00,589.93,590.19,589.81,590.19,640.0,588.3429,588.6022,588.2233,588.6022,640.0
2022-08-30 11:30:00,589.81,590.93,589.49,590.93,958.0,588.2233,589.3402,587.9041,589.3402,958.0
2022-08-30 11:35:00,590.92,590.92,587.82,587.82,500.0,589.3303,589.3303,586.2386,586.2386,500.0
2022-08-30 11:40:00,588.15,589.48,588.15,589.48,500.0,586.5677,587.8941,586.5677,587.8941,500.0
2022-08-30 11:45:00,588.85,588.85,587.29,587.29,400.0,587.2658,587.2658,585.71,585.71,400.0
2022-08-30 11:50:00,587.96,588.2,587.76,588.2,772.0,586.3782,586.6176,586.1788,586.6176,772.0
2022-08-30 11:55:00,588.46,588.53,588.15,588.53,400.0,586.8769,586.9467,586.5677,586.9467,400.0
2022-08-30 12:00:00,588.05,588.17,587.27,587.32,1304.0,586.468,586.5877,585.6901,585.74,1304.0
2022-08-30 12:05:00,586.95,587.05,586.68,586.68,475.0,585.3709,585.4707,585.1017,585.1017,475.0
2022-08-30 12:10:00,586.75,587.87,586.75,587.87,650.0,585.1715,586.2885,585.1715,586.2885,650.0
2022-08-30 12:15:00,588.39,588.66,587.88,587.88,644.0,586.8071,587.0763,586.2984,586.2984,644.0
2022-08-30 12:20:00,587.6,587.75,587.33,587.75,699.0,586.0192,586.1688,585.7499,586.1688,699.0
2022-08-30 12:25:00,586.43,587.04,586.43,587.04,700.0,584.8523,585.4607,584.8523,585.4607,700.0
2022-08-30 12:30:00,587.85,587.85,587.4,587.4,400.0,586.2685,586.2685,585.8197,585.8197,400.0
2022-08-30 12:35:00,587.44,588.56,587.34,588.56,1500.0,585.8596,586.9766,585.7599,586.9766,1500.0
2022-08-30 12:40:00,588.59,588.98,588.12,588.89,1801.0,587.0065,587.3955,586.5378,587.3057,1801.0
2022-08-30 12:45:00,588.92,589.87,588.9,589.57,2429.0,587.3356,588.2831,587.3157,587.9839,2429.0
2022-08-30 12:50:00,589.93,589.93,589.48,589.48,700.0,588.3429,588.3429,587.8941,587.8941,700.0
2022-08-30 12:55:00,589.82,590.09,589.82,590.09,600.0,588.2332,588.5025,588.2332,588.5025,600.0
2022-08-30 13:00:00,589.87,589.99,589.67,589.77,1402.0,588.2831,588.4028,588.0836,588.1834,1402.0
2022-08-30 13:05:00,590.06,590.85,590.06,590.63,1365.0,588.4726,589.2605,588.4726,589.041,1365.0
2022-08-30 13:10:00,590.56,590.56,589.22,589.22,800.0,588.9712,588.9712,587.6348,587.6348,800.0
2022-08-30 13:15:00,589.15,590.16,589.15,589.7,1600.0,587.565,588.5723,587.565,588.1135,1600.0
2022-08-30 13:20:00,589.79,589.87,589.58,589.58,1106.0,588.2033,588.2831,587.9939,587.9939,1106.0
2022-08-30 13:25:00,589.99,590.37,589.99,590.24,820.0,588.4028,588.7817,588.4028,588.6521,820.0
2022-08-30 13:30:00,590.84,591.87,590.84,591.43,2205.0,589.2505,590.2777,589.2505,589.8389,2205.0
2022-08-30 13:35:00,591.66,591.66,591.09,591.51,1694.0,590.0683,590.0683,589.4998,589.9187,1694.0
2022-08-30 13:40:00,591.79,592.37,591.11,591.11,3657.0,590.1979,590.7764,589.5198,589.5198,3657.0
2022-08-30 13:45:00,590.88,591.88,590.66,591.83,1647.0,589.2904,590.2877,589.071,590.2378,1647.0
2022-08-30 13:50:00,591.45,592.69,591.45,592.48,847.0,589.8588,591.0955,589.8588,590.8861,847.0
2022-08-30 13:55:00,592.27,592.28,591.91,592.14,300.0,590.6766,590.6866,590.3176,590.547,300.0
2022-08-30 14:00:00,592.07,592.07,591.34,591.98,1000.0,590.4772,590.4772,589.7491,590.3874,1000.0
2022-08-30 14:05:00,592.24,592.24,592.06,592.06,500.0,590.6467,590.6467,590.4672,590.4672,500.0
2022-08-30 14:10:00,591.5,591.98,591.5,591.89,300.0,589.9087,590.3874,589.9087,590.2977,300.0
2022-08-30 14:15:00,591.61,591.76,591.3,591.72,1100.0,590.0184,590.168,589.7092,590.1281,1100.0
2022-08-30 14:20:00,591.51,592.1,591.51,591.9,653.0,589.9187,590.5071,589.9187,590.3076,653.0
2022-08-30 14:25:00,590.44,590.76,590.44,590.76,922.0,588.8516,589.1707,588.8516,589.1707,922.0
2022-08-30 14:30:00,590.2,590.57,588.94,588.94,2506.0,588.6122,588.9812,587.3556,587.3556,2506.0
2022-08-30 14:35:00,589.14,589.84,589.1,589.73,1700.0,587.5551,588.2532,587.5152,588.1435,1700.0
2022-08-30 14:40:00,589.79,589.79,587.57,587.57,1778.0,588.2033,588.2033,585.9893,585.9893,1778.0
2022-08-30 14:45:00,587.7,588.36,587.16,587.6,3813.0,586.1189,586.7772,585.5804,586.0192,3813.0
2022-08-30 14:50:00,586.96,587.45,586.88,587.45,1711.0,585.3809,585.8696,585.3011,585.8696,1711.0
2022-08-30 14:55:00,587.34,588.42,587.34,588.02,800.0,585.7599,586.837,585.7599,586.4381,800.0
2022-08-30 15:00:00,588.15,589.38,588.15,589.38,1005.0,586.5677,587.7944,586.5677,587.7944,1005.0
2022-08-30 15:05:00,589.31,589.62,589.16,589.48,800.0,587.7246,588.0338,587.575,587.8941,800.0
2022-08-30 15:10:00,589.65,590.2,589.65,589.9,800.0,588.0637,588.6122,588.0637,588.313,800.0
2022-08-30 15:15:00,590.16,590.16,588.58,588.98,1044.0,588.5723,588.5723,586.9966,587.3955,1044.0
2022-08-30 15:20:00,589.14,589.14,588.6,588.74,1059.0,587.5551,587.5551,587.0165,587.1561,1059.0
2022-08-30 15:25:00,588.74,588.74,587.95,588.3,1598.0,587.1561,587.1561,586.3683,586.7173,1598.0
2022-08-30 15:30:00,587.9,587.9,587.24,587.68,2106.0,586.3184,586.3184,585.6602,586.099,2106.0
2022-08-30 15:35:00,587.88,588.55,587.88,588.22,1100.0,586.2984,586.9666,586.2984,586.6375,1100.0
2022-08-30 15:40:00,588.58,590.12,588.57,589.61,4005.0,586.9966,588.5324,586.9866,588.0238,4005.0
2022-08-30 15:45:00,589.14,589.14,587.58,588.02,2005.0,587.5551,587.5551,585.9993,586.4381,2005.0
2022-08-30 15:50:00,588.12,588.45,587.63,587.98,3680.0,586.5378,586.8669,586.0491,586.3982,3680.0
2022-08-30 15:55:00,588.46,589.24,588.02,588.56,8349.0,586.8769,587.6548,586.4381,586.9766,8349.0
2022-08-31 09:30:00,591.84,594.69,591.84,593.06,11248.0,590.2478,593.0901,590.2478,591.4645,11248.0
2022-08-31 09:35:00,593.95,594.35,591.05,591.08,30700.0,592.3521,592.751,589.4599,589.4898,30700.0
2022-08-31 09:40:00,591.0,592.52,589.3,592.51,8122.0,589.4101,590.926,587.7146,590.916,8122.0
2022-08-31 09:45:00,593.4,596.88,592.45,596.18,3332.0,591.8036,595.2742,590.8562,594.5761,3332.0
2022-08-31 09:50:00,596.77,598.25,595.74,595.74,2786.0,595.1645,596.6405,594.1373,594.1373,2786.0
2022-08-31 09:55:00,595.63,595.63,593.92,593.92,713.0,594.0276,594.0276,592.3222,592.3222,713.0
2022-08-31 10:00:00,594.1,594.1,590.47,590.53,5046.0,592.5017,592.5017,588.8815,588.9413,5046.0
2022-08-31 10:05:00,590.33,590.39,589.07,590.39,2500.0,588.7419,588.8017,587.4852,588.8017,2500.0
2022-08-31 10:10:00,591.19,593.25,591.03,591.17,7466.0,589.5995,591.654,589.44,589.5796,7466.0
2022-08-31 10:15:00,590.88,591.88,590.51,591.76,1241.0,589.2904,590.2877,588.9214,590.168,1241.0
2022-08-31 10:20:00,592.16,593.0,590.8,591.25,1666.0,590.5669,591.4047,589.2106,589.6594,1666.0
2022-08-31 10:25:00,591.21,592.49,591.14,592.31,2000.0,589.6195,590.896,589.5497,590.7165,2000.0
2022-08-31 10:30:00,592.78,593.68,592.32,592.32,1978.0,591.1853,592.0828,590.7265,590.7265,1978.0
2022-08-31 10:35:00,592.0,592.81,590.47,590.79,1711.0,590.4074,591.2152,588.8815,589.2006,1711.0
2022-08-31 10:40:00,590.75,591.77,590.57,591.6,1900.0,589.1607,590.178,588.9812,590.0084,1900.0
2022-08-31 10:45:00,592.15,592.6,591.91,591.91,900.0,590.557,591.0057,590.3176,590.3176,900.0
2022-08-31 10:50:00,592.84,593.14,591.61,591.69,2950.0,591.2451,591.5443,590.0184,590.0982,2950.0
2022-08-31 10:55:00,591.33,592.7,591.32,591.87,3500.0,589.7392,591.1055,589.7292,590.2777,3500.0
2022-08-31 11:00:00,591.38,591.44,588.73,589.22,1200.0,589.789,589.8489,587.1462,587.6348,1200.0
2022-08-31 11:05:00,588.71,588.71,586.51,586.78,680.0,587.1262,587.1262,584.9321,585.2014,680.0
2022-08-31 11:10:00,586.92,587.2,585.86,587.2,4179.0,585.341,585.6203,584.2839,585.6203,4179.0
2022-08-31 11:15:00,586.57,587.09,586.57,586.92,822.0,584.992,585.5106,584.992,585.341,822.0
2022-08-31 11:20:00,586.5,586.5,585.35,585.71,2800.0,584.9222,584.9222,583.7753,584.1343,2800.0
2022-08-31 11:25:00,586.07,586.33,585.79,585.8,2100.0,584.4933,584.7526,584.2141,584.224,2100.0
2022-08-31 11:30:00,586.58,586.6,585.89,586.6,1100.0,585.0019,585.0219,584.3138,585.0219,1100.0
2022-08-31 11:35:00,587.58,587.71,587.12,587.12,1436.0,585.9993,586.1289,585.5405,585.5405,1436.0
2022-08-31 11:40:00,586.64,587.77,586.64,587.76,1021.0,585.0618,586.1887,585.0618,586.1788,1021.0
2022-08-31 11:45:00,587.63,588.35,587.63,588.24,1408.0,586.0491,586.7672,586.0491,586.6575,1408.0
2022-08-31 11:50:00,588.18,588.63,587.99,588.58,3936.0,586.5976,587.0464,586.4081,586.9966,3936.0
2022-08-31 11:55:00,588.7,589.04,588.36,589.04,1500.0,587.1162,587.4553,586.7772,587.4553,1500.0
2022-08-31 12:00:00,588.69,588.9,588.06,588.06,2743.0,587.1063,587.3157,586.478,586.478,2743.0
2022-08-31 12:05:00,588.06,588.06,587.56,587.89,1285.0,586.478,586.478,585.9793,586.3084,1285.0
2022-08-31 12:10:00,587.35,587.35,585.82,585.93,3343.0,585.7699,585.7699,584.244,584.3537,3343.0
2022-08-31 12:15:00,586.43,586.59,586.04,586.06,1427.0,584.8523,585.0119,584.4634,584.4833,1427.0
2022-08-31 12:20:00,585.62,585.62,585.47,585.47,483.0,584.0445,584.0445,583.8949,583.8949,483.0
2022-08-31 12:25:00,585.56,585.61,585.49,585.49,500.0,583.9847,584.0346,583.9149,583.9149,500.0
2022-08-31 12:30:00,585.51,586.14,585.51,585.89,800.0,583.9348,584.5631,583.9348,584.3138,800.0
2022-08-31 12:35:00,585.89,585.93,584.47,584.48,2250.0,584.3138,584.3537,582.8976,582.9076,2250.0
2022-08-31 12:40:00,584.08,584.77,583.64,584.36,2400.0,582.5087,583.1968,582.0699,582.7879,2400.0
2022-08-31 12:45:00,584.38,584.67,584.18,584.67,834.0,582.8079,583.0971,582.6084,583.0971,834.0
2022-08-31 12:50:00,584.68,584.68,584.08,584.22,952.0,583.1071,583.1071,582.5087,582.6483,952.0
2022-08-31 12:55:00,584.22,584.3,584.03,584.3,2312.0,582.6483,582.7281,582.4588,582.7281,2312.0
2022-08-31 13:00:00,584.6,585.36,584.6,585.36,400.0,583.0273,583.7852,583.0273,583.7852,400.0
2022-08-31 13:05:00,584.5,584.76,584.31,584.56,1100.0,582.9275,583.1868,582.738,582.9874,1100.0
2022-08-31 13:10:00,584.81,584.88,584.06,584.21,1149.0,583.2367,583.3065,582.4887,582.6383,1149.0
2022-08-31 13:15:00,583.44,583.86,583.29,583.29,1500.0,581.8704,582.2893,581.7208,581.7208,1500.0
2022-08-31 13:20:00,583.12,583.55,583.12,583.55,200.0,581.5513,581.9801,581.5513,581.9801,200.0
2022-08-31 13:25:00,582.5,582.74,582.36,582.59,741.0,580.9329,581.1723,580.7933,581.0227,741.0
2022-08-31 13:30:00,582.6,582.94,582.51,582.94,300.0,581.0327,581.3717,580.9429,581.3717,300.0
2022-08-31 13:35:00,582.98,583.24,582.0,582.0,2317.0,581.4116,581.6709,580.4343,580.4343,2317.0
2022-08-31 13:40:00,581.7,581.7,581.04,581.65,600.0,580.1351,580.1351,579.4768,580.0852,600.0
2022-08-31 13:45:00,581.99,581.99,581.62,581.64,600.0,580.4243,580.4243,580.0553,580.0752,600.0
2022-08-31 13:50:00,581.72,582.04,581.65,582.04,1012.0,580.155,580.4742,580.0852,580.4742,1012.0
2022-08-31 13:55:00,582.01,582.06,581.86,582.06,414.0,580.4442,580.4941,580.2946,580.4941,414.0
2022-08-31 14:00:00,582.15,582.54,582.15,582.3,3340.0,580.5839,580.9728,580.5839,580.7335,3340.0
2022-08-31 14:05:00,582.54,583.56,582.54,583.56,700.0,580.9728,581.9901,580.9728,581.9901,700.0
2022-08-31 14:10:00,583.14,583.96,583.14,583.56,1100.0,581.5712,582.389,581.5712,581.9901,1100.0
2022-08-31 14:15:00,583.34,583.34,582.75,582.75,808.0,581.7707,581.7707,581.1822,581.1822,808.0
2022-08-31 14:20:00,582.57,582.8,582.31,582.8,900.0,581.0027,581.2321,580.7434,581.2321,900.0
2022-08-31 14:25:00,582.79,583.12,582.6,582.68,2241.0,581.2221,581.5513,581.0327,581.1124,2241.0
2022-08-31 14:30:00,582.78,582.89,581.28,581.55,4136.0,581.2122,581.3219,579.7162,579.9855,4136.0
2022-08-31 14:35:00,581.16,581.53,581.03,581.07,2146.0,579.5965,579.9655,579.4669,579.5068,2146.0
2022-08-31 14:40:00,581.04,581.17,580.69,580.69,3399.0,579.4768,579.6065,579.1278,579.1278,3399.0
2022-08-31 14:45:00,580.57,581.17,580.47,580.82,4000.0,579.0081,579.6065,578.9084,579.2574,4000.0
2022-08-31 14:50:00,580.86,581.41,580.71,581.29,5350.0,579.2973,579.8459,579.1477,579.7262,5350.0
2022-08-31 14:55:00,581.29,581.34,580.78,581.23,2220.0,579.7262,579.776,579.2175,579.6663,2220.0
2022-08-31 15:00:00,581.44,583.48,581.44,583.42,2874.0,579.8758,581.9103,579.8758,581.8504,2874.0
2022-08-31 15:05:00,584.31,585.19,584.31,584.98,1914.0,582.738,583.6157,582.738,583.4062,1914.0
2022-08-31 15:10:00,585.35,586.13,584.41,584.41,4161.0,583.7753,584.5532,582.8378,582.8378,4161.0
2022-08-31 15:15:00,584.45,585.0,584.25,584.27,5522.0,582.8777,583.4262,582.6782,582.6982,5522.0
2022-08-31 15:20:00,583.68,583.76,582.97,582.97,1000.0,582.1097,582.1895,581.4017,581.4017,1000.0
2022-08-31 15:25:00,583.08,583.11,582.89,583.03,1294.0,581.5114,581.5413,581.3219,581.4615,1294.0
2022-08-31 15:30:00,583.22,583.52,582.88,583.06,3781.0,581.651,581.9502,581.3119,581.4914,3781.0
2022-08-31 15:35:00,583.0,583.37,582.83,582.88,3600.0,581.4316,581.8006,581.262,581.3119,3600.0
2022-08-31 15:40:00,582.88,582.95,582.44,582.75,8210.0,581.3119,581.3817,580.8731,581.1822,8210.0
2022-08-31 15:45:00,582.87,583.02,582.2,582.52,11677.0,581.3019,581.4515,580.6337,580.9529,11677.0
2022-08-31 15:50:00,581.97,582.67,579.75,581.45,17863.0,580.4043,581.1025,578.1903,579.8857,17863.0
2022-08-31 15:55:00,581.77,585.41,580.55,580.84,28712.0,580.2049,583.8351,578.9882,579.2774,28712.0
2022-09-01 09:30:00,577.62,580.64,577.42,579.6,6840.0,576.066,579.0779,575.8666,578.0407,6840.0
2022-09-01 09:35:00,581.84,584.59,580.53,584.59,1641.0,580.2747,583.0173,578.9682,583.0173,1641.0
2022-09-01 09:40:00,585.0,585.75,584.73,585.33,1100.0,583.4262,584.1742,583.1569,583.7553,1100.0
2022-09-01 09:45:00,585.43,586.89,584.83,584.83,5402.0,583.855,585.3111,583.2567,583.2567,5402.0
2022-09-01 09:50:00,583.49,586.15,583.48,585.73,1815.0,581.9203,584.5731,581.9103,584.1542,1815.0
2022-09-01 09:55:00,584.78,584.78,584.38,584.7,683.0,583.2068,583.2068,582.8079,583.127,683.0
2022-09-01 10:00:00,585.46,585.46,583.33,583.33,900.0,583.885,583.885,581.7607,581.7607,900.0
2022-09-01 10:05:00,584.0,584.0,581.54,581.59,4536.0,582.4289,582.4289,579.9755,580.0254,4536.0
2022-09-01 10:10:00,580.88,581.31,580.88,580.94,300.0,579.3173,579.7461,579.3173,579.3771,300.0
2022-09-01 10:15:00,581.23,581.23,579.05,579.05,2355.0,579.6663,579.6663,577.4922,577.4922,2355.0
2022-09-01 10:20:00,579.33,580.58,578.94,580.22,933.0,577.7714,579.0181,577.3825,578.6591,933.0
2022-09-01 10:25:00,580.63,584.04,580.62,582.83,4505.0,579.068,582.4688,579.058,581.262,4505.0
2022-09-01 10:30:00,584.18,585.62,583.28,585.0,700.0,582.6084,584.0445,581.7108,583.4262,700.0
2022-09-01 10:35:00,585.43,585.43,583.21,583.36,719.0,583.855,583.855,581.641,581.7906,719.0
2022-09-01 10:40:00,583.43,583.49,583.42,583.49,204.0,581.8604,581.9203,581.8504,581.9203,204.0
2022-09-01 10:45:00,583.36,583.58,582.83,583.58,1100.0,581.7906,582.01,581.262,582.01,1100.0
2022-09-01 10:50:00,584.06,584.07,583.24,583.74,598.0,582.4887,582.4987,581.6709,582.1696,598.0
2022-09-01 10:55:00,583.81,584.8,583.81,584.48,1100.0,582.2394,583.2267,582.2394,582.9076,1100.0
2022-09-01 11:00:00,584.51,586.08,584.51,586.08,900.0,582.9375,584.5033,582.9375,584.5033,900.0
2022-09-01 11:05:00,586.31,587.91,585.97,587.91,500.0,584.7327,586.3284,584.3936,586.3284,500.0
2022-09-01 11:10:00,587.14,587.33,586.6,586.69,1786.0,585.5604,585.7499,585.0219,585.1116,1786.0
2022-09-01 11:15:00,586.58,587.57,586.58,586.79,1189.0,585.0019,585.9893,585.0019,585.2114,1189.0
2022-09-01 11:20:00,586.8,587.02,586.26,586.4,1600.0,585.2214,585.4408,584.6828,584.8224,1600.0
2022-09-01 11:25:00,586.49,586.61,585.86,586.43,1350.0,584.9122,585.0319,584.2839,584.8523,1350.0
2022-09-01 11:30:00,586.84,587.15,586.49,587.02,1037.0,585.2612,585.5704,584.9122,585.4408,1037.0
2022-09-01 11:35:00,587.98,588.42,587.13,587.13,1318.0,586.3982,586.837,585.5505,585.5505,1318.0
2022-09-01 11:40:00,587.41,587.78,586.71,586.71,1550.0,585.8297,586.1987,585.1316,585.1316,1550.0
2022-09-01 11:45:00,586.4,586.61,585.64,586.61,1043.0,584.8224,585.0319,584.0645,585.0319,1043.0
2022-09-01 11:50:00,586.15,586.48,586.15,586.48,200.0,584.5731,584.9022,584.5731,584.9022,200.0
2022-09-01 11:55:00,586.6,588.43,586.44,588.43,1300.0,585.0219,586.847,584.8623,586.847,1300.0
2022-09-01 12:00:00,588.38,588.47,588.21,588.33,900.0,586.7971,586.8869,586.6276,586.7472,900.0
2022-09-01 12:05:00,588.32,588.63,588.01,588.52,1405.0,586.7373,587.0464,586.4281,586.9367,1405.0
2022-09-01 12:10:00,589.45,589.46,589.45,589.46,298.0,587.8642,587.8742,587.8642,587.8742,298.0
2022-09-01 12:15:00,590.0,590.73,589.9,590.73,1200.0,588.4127,589.1408,588.313,589.1408,1200.0
2022-09-01 12:20:00,590.73,590.73,590.0,590.33,1756.0,589.1408,589.1408,588.4127,588.7419,1756.0
2022-09-01 12:25:00,590.33,591.08,590.33,591.08,843.0,588.7419,589.4898,588.7419,589.4898,843.0
2022-09-01 12:30:00,590.55,591.01,590.16,590.83,3099.0,588.9613,589.42,588.5723,589.2405,3099.0
2022-09-01 12:35:00,590.81,590.81,588.2,588.2,1800.0,589.2206,589.2206,586.6176,586.6176,1800.0
2022-09-01 12:40:00,588.28,588.93,588.28,588.9,600.0,586.6974,587.3456,586.6974,587.3157,600.0
2022-09-01 12:45:00,589.2,590.58,588.82,590.58,4117.0,587.6149,588.9912,587.2359,588.9912,4117.0
2022-09-01 12:50:00,590.85,591.02,590.62,590.67,1054.0,589.2605,589.43,589.0311,589.0809,1054.0
2022-09-01 12:55:00,590.61,590.92,590.29,590.92,1648.0,589.0211,589.3303,588.702,589.3303,1648.0
2022-09-01 13:00:00,590.55,591.13,590.55,591.13,1203.0,588.9613,589.5397,588.9613,589.5397,1203.0
2022-09-01 13:05:00,591.56,592.98,591.56,592.98,805.0,589.9685,591.3847,589.9685,591.3847,805.0
2022-09-01 13:10:00,592.69,593.71,592.37,593.71,1990.0,591.0955,592.1128,590.7764,592.1128,1990.0
2022-09-01 13:15:00,593.46,593.67,592.43,592.43,1229.0,591.8634,592.0729,590.8362,590.8362,1229.0
2022-09-01 13:20:00,593.27,593.49,593.03,593.44,1648.0,591.6739,591.8934,591.4346,591.8435,1648.0
2022-09-01 13:25:00,594.34,594.79,593.9,594.35,1484.0,592.7411,593.1899,592.3023,592.751,1484.0
2022-09-01 13:30:00,594.89,594.89,594.89,594.89,100.0,593.2896,593.2896,593.2896,593.2896,100.0
2022-09-01 13:35:00,594.61,595.0,594.18,594.81,2065.0,593.0103,593.3993,592.5815,593.2098,2065.0
2022-09-01 13:40:00,594.49,594.91,594.19,594.19,600.0,592.8907,593.3095,592.5915,592.5915,600.0
2022-09-01 13:45:00,593.88,594.57,593.75,594.08,2436.0,592.2823,592.9704,592.1527,592.4818,2436.0
2022-09-01 13:50:00,594.43,594.48,594.43,594.48,200.0,592.8308,592.8807,592.8308,592.8807,200.0
2022-09-01 13:55:00,594.17,594.78,594.17,594.77,1571.0,592.5715,593.1799,592.5715,593.1699,1571.0
2022-09-01 14:00:00,595.0,595.71,594.65,595.71,2285.0,593.3993,594.1074,593.0502,594.1074,2285.0
2022-09-01 14:05:00,595.92,596.25,595.36,596.25,2500.0,594.3168,594.6459,593.7583,594.6459,2500.0
2022-09-01 14:10:00,596.27,596.71,595.79,595.79,2307.0,594.6659,595.1047,594.1872,594.1872,2307.0
2022-09-01 14:15:00,596.11,596.4,596.11,596.29,1800.0,594.5063,594.7955,594.5063,594.6858,1800.0
2022-09-01 14:20:00,596.74,597.54,596.74,597.54,1000.0,595.1346,595.9325,595.1346,595.9325,1000.0
2022-09-01 14:25:00,597.48,597.64,597.48,597.5,800.0,595.8726,596.0322,595.8726,595.8926,800.0
2022-09-01 14:30:00,597.74,597.95,597.42,597.7,2069.0,596.1319,596.3414,595.8128,596.092,2069.0
2022-09-01 14:35:00,597.85,598.67,597.62,598.62,6095.0,596.2416,597.0594,596.0122,597.0096,6095.0
2022-09-01 14:40:00,598.35,598.8,597.96,598.01,3000.0,596.7403,597.1891,596.3513,596.4012,3000.0
2022-09-01 14:45:00,597.9,598.54,597.76,598.12,2267.0,596.2915,596.9298,596.1519,596.5109,2267.0
2022-09-01 14:50:00,598.01,599.78,597.86,599.63,4500.0,596.4012,598.1664,596.2516,598.0168,4500.0
2022-09-01 14:55:00,599.67,600.37,599.22,600.24,3983.0,598.0567,598.7548,597.6079,598.6252,3983.0
2022-09-01 15:00:00,600.38,600.74,599.6,600.23,6111.0,598.7648,599.1238,597.9869,598.6152,6111.0
2022-09-01 15:05:00,600.66,602.24,600.66,602.09,6626.0,599.0441,600.6198,599.0441,600.4702,6626.0
2022-09-01 15:10:00,602.47,602.47,600.24,600.24,5552.0,600.8492,600.8492,598.6252,598.6252,5552.0
2022-09-01 15:15:00,600.0,600.0,598.63,598.63,1450.0,598.3858,598.3858,597.0195,597.0195,1450.0
2022-09-01 15:20:00,598.96,599.02,597.87,598.96,1741.0,597.3486,597.4085,596.2616,597.3486,1741.0
2022-09-01 15:25:00,598.42,598.95,598.07,598.75,2344.0,596.8101,597.3387,596.461,597.1392,2344.0
2022-09-01 15:30:00,598.66,598.89,598.18,598.37,3015.0,597.0494,597.2788,596.5707,596.7602,3015.0
2022-09-01 15:35:00,597.81,597.81,597.65,597.8,1002.0,596.2017,596.2017,596.0422,596.1918,1002.0
2022-09-01 15:40:00,597.85,598.62,597.85,598.6,2100.0,596.2416,597.0096,596.2416,596.9896,2100.0
2022-09-01 15:45:00,598.42,599.28,598.41,598.58,3066.0,596.8101,597.6678,596.8001,596.9697,3066.0
2022-09-01 15:50:00,598.77,599.94,598.6,599.81,2326.0,597.1591,598.326,596.9896,598.1964,2326.0
2022-09-01 15:55:00,599.66,601.4,599.04,600.74,24970.0,598.0468,599.7821,597.4284,599.1238,24970.0
2022-09-02 09:30:00,601.11,601.11,596.12,598.42,5746.0,599.4929,599.4929,594.5163,596.8101,5746.0
2022-09-02 09:35:00,599.03,600.94,598.17,599.3,973.0,597.4184,599.3233,596.5608,597.6877,973.0
2022-09-02 09:40:00,599.43,601.0,599.29,600.48,1300.0,597.8174,599.3831,597.6777,598.8645,1300.0
2022-09-02 09:45:00,600.86,601.58,600.31,601.56,1008.0,599.2435,599.9616,598.695,599.9416,1008.0
2022-09-02 09:50:00,600.97,602.66,600.39,600.39,1611.0,599.3532,601.0387,598.7748,598.7748,1611.0
2022-09-02 09:55:00,600.69,601.43,600.68,601.11,1101.0,599.074,599.812,599.064,599.4929,1101.0
2022-09-02 10:00:00,599.64,600.63,598.63,598.63,525.0,598.0268,599.0141,597.0195,597.0195,525.0
2022-09-02 10:05:00,600.08,600.08,598.06,598.49,1050.0,598.4656,598.4656,596.4511,596.8799,1050.0
2022-09-02 10:10:00,599.05,599.52,598.49,598.57,1674.0,597.4384,597.9071,596.8799,596.9597,1674.0
2022-09-02 10:15:00,599.32,599.33,598.77,598.77,1000.0,597.7077,597.7176,597.1591,597.1591,1000.0
2022-09-02 10:20:00,599.06,599.96,599.06,599.66,1277.0,597.4484,598.3459,597.4484,598.0468,1277.0
2022-09-02 10:25:00,599.2,599.5,598.82,598.89,2361.0,597.588,597.8872,597.209,597.2788,2361.0
2022-09-02 10:30:00,599.78,600.11,599.31,599.31,800.0,598.1664,598.4955,597.6977,597.6977,800.0
2022-09-02 10:35:00,599.15,599.15,598.71,598.71,200.0,597.5381,597.5381,597.0993,597.0993,200.0
2022-09-02 10:40:00,598.76,599.1,598.67,598.67,1238.0,597.1492,597.4883,597.0594,597.0594,1238.0
2022-09-02 10:45:00,598.93,599.46,598.92,599.07,840.0,597.3187,597.8473,597.3087,597.4583,840.0
2022-09-02 10:50:00,599.0,599.0,598.81,599.0,1100.0,597.3885,597.3885,597.199,597.3885,1100.0
2022-09-02 10:55:00,599.51,599.51,598.07,598.07,1058.0,597.8972,597.8972,596.461,596.461,1058.0
2022-09-02 11:00:00,598.1,598.77,597.87,598.77,1218.0,596.491,597.1591,596.2616,597.1591,1218.0
2022-09-02 11:05:00,599.23,599.23,599.23,599.23,100.0,597.6179,597.6179,597.6179,597.6179,100.0
2022-09-02 11:10:00,599.59,601.18,599.59,601.05,1954.0,597.9769,599.5627,597.9769,599.433,1954.0
2022-09-02 11:15:00,601.01,601.02,599.89,600.14,1587.0,599.3931,599.4031,598.2761,598.5255,1587.0
2022-09-02 11:20:00,599.73,600.11,599.35,599.36,1700.0,598.1166,598.4955,597.7376,597.7476,1700.0
2022-09-02 11:25:00,599.05,599.05,599.0,599.0,524.0,597.4384,597.4384,597.3885,597.3885,524.0
2022-09-02 11:30:00,599.05,599.05,597.87,598.17,1519.0,597.4384,597.4384,596.2616,596.5608,1519.0
2022-09-02 11:35:00,598.54,598.55,598.15,598.15,1729.0,596.9298,596.9397,596.5408,596.5408,1729.0
2022-09-02 11:40:00,597.49,597.52,597.0,597.0,2044.0,595.8826,595.9125,595.3939,595.3939,2044.0
2022-09-02 11:45:00,597.61,597.61,597.33,597.48,901.0,596.0023,596.0023,595.723,595.8726,901.0
2022-09-02 11:50:00,597.18,597.31,596.9,596.93,900.0,595.5734,595.7031,595.2942,595.3241,900.0
2022-09-02 11:55:00,596.8,597.28,596.8,597.28,812.0,595.1944,595.6732,595.1944,595.6732,812.0
2022-09-02 12:00:00,597.76,597.88,597.39,597.39,1843.0,596.1519,596.2715,595.7829,595.7829,1843.0
2022-09-02 12:05:00,597.38,597.62,595.9,596.09,3309.0,595.7729,596.0122,594.2969,594.4864,3309.0
2022-09-02 12:10:00,595.81,595.89,595.81,595.84,400.0,594.2071,594.2869,594.2071,594.237,400.0
2022-09-02 12:15:00,595.8,596.0,595.69,595.69,501.0,594.1971,594.3966,594.0874,594.0874,501.0
2022-09-02 12:20:00,595.7,595.7,593.39,593.77,2000.0,594.0974,594.0974,591.7936,592.1726,2000.0
2022-09-02 12:25:00,593.76,594.56,593.76,594.56,400.0,592.1626,592.9605,592.1626,592.9605,400.0
2022-09-02 12:30:00,593.84,594.54,593.32,593.38,700.0,592.2424,592.9405,591.7238,591.7836,700.0
2022-09-02 12:35:00,593.17,593.53,591.72,591.73,821.0,591.5742,591.9332,590.1281,590.1381,821.0
2022-09-02 12:40:00,591.77,591.91,591.01,591.01,1008.0,590.178,590.3176,589.42,589.42,1008.0
2022-09-02 12:45:00,591.33,591.66,590.67,590.78,1400.0,589.7392,590.0683,589.0809,589.1906,1400.0
2022-09-02 12:50:00,590.65,590.65,588.64,589.5,1503.0,589.061,589.061,587.0564,587.9141,1503.0
2022-09-02 12:55:00,589.59,589.59,589.02,589.49,600.0,588.0038,588.0038,587.4354,587.9041,600.0
2022-09-02 13:00:00,589.22,589.22,587.73,588.32,2922.0,587.6348,587.6348,586.1488,586.7373,2922.0
2022-09-02 13:05:00,588.5,588.51,587.64,588.33,1302.0,586.9168,586.9268,586.0591,586.7472,1302.0
2022-09-02 13:10:00,587.38,588.0,587.01,587.58,2103.0,585.7998,586.4181,585.4308,585.9993,2103.0
2022-09-02 13:15:00,587.99,588.26,587.47,587.67,1204.0,586.4081,586.6774,585.8895,586.089,1204.0
2022-09-02 13:20:00,587.02,587.21,584.57,584.57,2239.0,585.4408,585.6302,582.9974,582.9974,2239.0
2022-09-02 13:25:00,584.14,584.5,584.14,584.5,300.0,582.5685,582.9275,582.5685,582.9275,300.0
2022-09-02 13:30:00,584.24,584.79,584.21,584.68,2610.0,582.6682,583.2168,582.6383,583.1071,2610.0
2022-09-02 13:35:00,584.57,585.78,584.33,585.63,2872.0,582.9974,584.2041,582.758,584.0545,2872.0
2022-09-02 13:40:00,585.43,585.43,584.7,584.7,701.0,583.855,583.855,583.127,583.127,701.0
2022-09-02 13:45:00,584.85,585.31,584.83,584.97,4813.0,583.2766,583.7354,583.2567,583.3963,4813.0
2022-09-02 13:50:00,584.96,585.0,582.74,584.51,8488.0,583.3863,583.4262,581.1723,582.9375,8488.0
2022-09-02 13:55:00,583.07,583.31,581.48,581.48,1254.0,581.5014,581.7407,579.9157,579.9157,1254.0
2022-09-02 14:00:00,581.62,582.38,581.01,581.55,2200.0,580.0553,580.8132,579.4469,579.9855,2200.0
2022-09-02 14:05:00,581.29,581.29,580.57,581.26,1903.0,579.7262,579.7262,579.0081,579.6963,1903.0
2022-09-02 14:10:00,581.23,581.79,580.98,581.42,951.0,579.6663,580.2248,579.417,579.8558,951.0
2022-09-02 14:15:00,581.22,581.33,580.43,581.33,800.0,579.6564,579.7661,578.8685,579.7661,800.0
2022-09-02 14:20:00,580.77,580.99,580.51,580.53,901.0,579.2076,579.427,578.9483,578.9682,901.0
2022-09-02 14:25:00,580.56,581.61,580.56,581.39,902.0,578.9981,580.0453,578.9981,579.8259,902.0
2022-09-02 14:30:00,581.44,581.71,581.2,581.39,2351.0,579.8758,580.145,579.6364,579.8259,2351.0
2022-09-02 14:35:00,581.42,581.69,581.42,581.69,624.0,579.8558,580.1251,579.8558,580.1251,624.0
2022-09-02 14:40:00,581.56,581.62,580.91,580.91,600.0,579.9954,580.0553,579.3472,579.3472,600.0
2022-09-02 14:45:00,580.92,581.19,580.5,580.5,1489.0,579.3572,579.6264,578.9383,578.9383,1489.0
2022-09-02 14:50:00,580.24,580.55,580.24,580.29,755.0,578.679,578.9882,578.679,578.7289,755.0
2022-09-02 14:55:00,579.99,579.99,578.95,578.95,400.0,578.4297,578.4297,577.3925,577.3925,400.0
2022-09-02 15:00:00,579.28,580.34,579.28,580.34,1002.0,577.7216,578.7787,577.7216,578.7787,1002.0
2022-09-02 15:05:00,580.38,581.48,580.38,581.46,600.0,578.8186,579.9157,578.8186,579.8957,600.0
2022-09-02 15:10:00,581.61,583.19,581.46,581.73,2306.0,580.0453,581.6211,579.8957,580.165,2306.0
2022-09-02 15:15:00,581.64,581.64,581.07,581.36,1222.0,580.0752,580.0752,579.5068,579.796,1222.0
2022-09-02 15:20:00,581.24,581.93,579.9,579.9,5791.0,579.6763,580.3645,578.3399,578.3399,5791.0
2022-09-02 15:25:00,579.93,580.39,579.93,580.39,618.0,578.3698,578.8286,578.3698,578.8286,618.0
2022-09-02 15:30:00,579.94,580.22,579.69,580.13,1774.0,578.3798,578.6591,578.1305,578.5693,1774.0
2022-09-02 15:35:00,579.95,580.05,578.49,578.68,2498.0,578.3898,578.4895,576.9337,577.1232,2498.0
2022-09-02 15:40:00,578.3,578.44,577.83,578.44,2291.0,576.7442,576.8838,576.2755,576.8838,2291.0
2022-09-02 15:45:00,578.46,580.68,578.46,580.56,5305.0,576.9038,579.1178,576.9038,578.9981,5305.0
2022-09-02 15:50:00,580.16,581.15,579.68,581.15,6103.0,578.5992,579.5866,578.1205,579.5866,6103.0
2022-09-02 15:55:00,581.27,581.43,579.44,580.87,19999.0,579.7062,579.8658,577.8812,579.3073,19999.0
2022-09-06 09:30:00,584.57,584.57,576.34,576.94,7323.0,582.9974,582.9974,574.7895,575.3879,7323.0
2022-09-06 09:35:00,577.0,582.38,577.0,582.12,4068.0,575.4477,580.8132,575.4477,580.5539,4068.0
2022-09-06 09:40:00,581.75,581.98,579.79,580.39,3414.0,580.1849,580.4143,578.2302,578.8286,3414.0
2022-09-06 09:45:00,580.42,584.71,580.42,582.37,4785.0,578.8585,583.137,578.8585,580.8033,4785.0
2022-09-06 09:50:00,582.46,584.0,582.42,582.42,2010.0,580.893,582.4289,580.8531,580.8531,2010.0
2022-09-06 09:55:00,582.4,583.07,582.04,582.04,1900.0,580.8332,581.5014,580.4742,580.4742,1900.0
2022-09-06 10:00:00,582.56,582.56,580.55,580.55,3100.0,580.9928,580.9928,578.9882,578.9882,3100.0
2022-09-06 10:05:00,580.42,580.95,578.93,579.52,3026.0,578.8585,579.3871,577.3725,577.9609,3026.0
2022-09-06 10:10:00,579.59,579.85,578.06,578.5,1800.0,578.0307,578.29,576.5049,576.9437,1800.0
2022-09-06 10:15:00,578.99,580.33,578.54,578.88,1100.0,577.4324,578.7688,576.9836,577.3227,1100.0
2022-09-06 10:20:00,578.73,578.73,577.64,577.64,1531.0,577.1731,577.1731,576.086,576.086,1531.0
2022-09-06 10:25:00,577.63,579.39,577.63,578.42,1500.0,576.076,577.8313,576.076,576.8639,1500.0
2022-09-06 10:30:00,578.21,578.21,576.81,576.81,1400.0,576.6545,576.6545,575.2582,575.2582,1400.0
2022-09-06 10:35:00,577.16,578.1,576.45,578.1,3687.0,575.6073,576.5448,574.8992,576.5448,3687.0
2022-09-06 10:40:00,578.84,580.92,578.84,580.92,909.0,577.2828,579.3572,577.2828,579.3572,909.0
2022-09-06 10:45:00,581.5,582.0,580.48,580.68,3706.0,579.9356,580.4343,578.9184,579.1178,3706.0
2022-09-06 10:50:00,580.3,583.36,580.06,583.33,2508.0,578.7388,581.7906,578.4995,581.7607,2508.0
2022-09-06 10:55:00,584.01,585.05,583.35,584.82,2778.0,582.4389,583.4761,581.7806,583.2467,2778.0
2022-09-06 11:00:00,584.72,585.32,583.83,583.88,4649.0,583.1469,583.7453,582.2593,582.3092,4649.0
2022-09-06 11:05:00,584.46,587.57,583.5,587.23,3673.0,582.8876,585.9893,581.9302,585.6502,3673.0
2022-09-06 11:10:00,587.54,588.0,585.31,585.48,2483.0,585.9594,586.4181,583.7354,583.9049,2483.0
2022-09-06 11:15:00,585.76,586.66,585.08,586.32,2200.0,584.1841,585.0817,583.506,584.7426,2200.0
2022-09-06 11:20:00,585.82,586.04,585.01,585.13,1909.0,584.244,584.4634,583.4362,583.5558,1909.0
2022-09-06 11:25:00,585.01,585.06,582.59,582.84,2111.0,583.4362,583.486,581.0227,581.272,2111.0
2022-09-06 11:30:00,582.46,585.28,582.25,584.8,2024.0,580.893,583.7054,580.6836,583.2267,2024.0
2022-09-06 11:35:00,584.97,585.35,584.43,585.04,1791.0,583.3963,583.7753,582.8577,583.4661,1791.0
2022-09-06 11:40:00,585.56,586.13,585.56,586.07,571.0,583.9847,584.5532,583.9847,584.4933,571.0
2022-09-06 11:45:00,585.67,585.67,584.88,585.53,1267.0,584.0944,584.0944,583.3065,583.9548,1267.0
2022-09-06 11:50:00,584.9,587.45,584.9,587.12,1600.0,583.3265,585.8696,583.3265,585.5405,1600.0
2022-09-06 11:55:00,586.81,587.62,586.8,586.9,3781.0,585.2313,586.0391,585.2214,585.3211,3781.0
2022-09-06 12:00:00,586.99,587.7,586.36,587.45,3158.0,585.4108,586.1189,584.7825,585.8696,3158.0
2022-09-06 12:05:00,587.72,588.39,587.04,587.37,1800.0,586.1389,586.8071,585.4607,585.7898,1800.0
2022-09-06 12:10:00,586.65,587.83,586.65,587.69,900.0,585.0718,586.2486,585.0718,586.109,900.0
2022-09-06 12:15:00,587.82,587.82,586.78,586.89,2079.0,586.2386,586.2386,585.2014,585.3111,2079.0
2022-09-06 12:20:00,586.75,586.75,584.71,585.47,2875.0,585.1715,585.1715,583.137,583.8949,2875.0
2022-09-06 12:25:00,585.95,586.69,584.86,586.33,1504.0,584.3736,585.1116,583.2866,584.7526,1504.0
2022-09-06 12:30:00,586.82,586.83,584.68,584.68,2600.0,585.2413,585.2513,583.1071,583.1071,2600.0
2022-09-06 12:35:00,584.88,585.18,582.86,582.91,1200.0,583.3065,583.6057,581.292,581.3418,1200.0
2022-09-06 12:40:00,583.05,583.41,582.46,583.41,1100.0,581.4814,581.8405,580.893,581.8405,1100.0
2022-09-06 12:45:00,583.73,583.95,583.17,583.17,2499.0,582.1596,582.379,581.6011,581.6011,2499.0
2022-09-06 12:50:00,583.14,583.98,583.14,583.98,1893.0,581.5712,582.4089,581.5712,582.4089,1893.0
2022-09-06 12:55:00,584.07,584.26,583.13,583.47,1800.0,582.4987,582.6882,581.5612,581.9003,1800.0
2022-09-06 13:00:00,582.98,583.17,582.01,582.38,1603.0,581.4116,581.6011,580.4442,580.8132,1603.0
2022-09-06 13:05:00,582.31,582.31,580.67,580.67,1500.0,580.7434,580.7434,579.1078,579.1078,1500.0
2022-09-06 13:10:00,580.42,580.66,579.49,579.74,900.0,578.8585,579.0979,577.931,578.1803,900.0
2022-09-06 13:15:00,579.34,580.38,579.03,580.14,2075.0,577.7814,578.8186,577.4723,578.5793,2075.0
2022-09-06 13:20:00,580.09,580.23,579.19,579.87,1200.0,578.5294,578.669,577.6318,578.31,1200.0
2022-09-06 13:25:00,579.88,579.88,579.3,579.5,600.0,578.32,578.32,577.7415,577.941,600.0
2022-09-06 13:30:00,579.77,580.51,579.77,580.51,1600.0,578.2103,578.9483,578.2103,578.9483,1600.0
2022-09-06 13:35:00,580.13,580.74,580.13,580.69,1814.0,578.5693,579.1777,578.5693,579.1278,1814.0
2022-09-06 13:40:00,580.82,580.82,579.35,579.96,1400.0,579.2574,579.2574,577.7914,578.3998,1400.0
2022-09-06 13:45:00,580.53,580.82,579.85,579.85,1542.0,578.9682,579.2574,578.29,578.29,1542.0
2022-09-06 13:50:00,579.13,579.63,578.91,579.63,700.0,577.572,578.0706,577.3526,578.0706,700.0
2022-09-06 13:55:00,579.81,580.74,579.81,580.74,700.0,578.2502,579.1777,578.2502,579.1777,700.0
2022-09-06 14:00:00,580.73,581.15,580.52,580.83,1501.0,579.1677,579.5866,578.9582,579.2674,1501.0
2022-09-06 14:05:00,580.75,581.14,580.45,580.93,3229.0,579.1876,579.5766,578.8884,579.3671,3229.0
2022-09-06 14:10:00,580.99,581.83,580.99,581.43,2400.0,579.427,580.2647,579.427,579.8658,2400.0
2022-09-06 14:15:00,581.49,581.96,581.49,581.59,1600.0,579.9256,580.3944,579.9256,580.0254,1600.0
2022-09-06 14:20:00,582.02,582.39,581.91,582.38,1716.0,580.4542,580.8232,580.3445,580.8132,1716.0
2022-09-06 14:25:00,582.37,582.38,580.72,580.73,3764.0,580.8033,580.8132,579.1577,579.1677,3764.0
2022-09-06 14:30:00,581.08,581.08,579.15,579.44,3800.0,579.5167,579.5167,577.5919,577.8812,3800.0
2022-09-06 14:35:00,579.26,579.97,579.16,579.46,4300.0,577.7016,578.4097,577.6019,577.9011,4300.0
2022-09-06 14:40:00,579.57,579.57,578.06,578.09,4300.0,578.0108,578.0108,576.5049,576.5348,4300.0
2022-09-06 14:45:00,577.88,579.46,577.88,579.46,2528.0,576.3253,577.9011,576.3253,577.9011,2528.0
2022-09-06 14:50:00,579.44,579.44,577.76,578.22,4496.0,577.8812,577.8812,576.2057,576.6644,4496.0
2022-09-06 14:55:00,578.52,579.19,577.78,577.94,1595.0,576.9636,577.6318,576.2256,576.3852,1595.0
2022-09-06 15:00:00,577.94,578.57,577.74,577.94,1503.0,576.3852,577.0135,576.1857,576.3852,1503.0
2022-09-06 15:05:00,577.83,579.5,577.58,579.45,3806.0,576.2755,577.941,576.0262,577.8911,3806.0
2022-09-06 15:10:00,579.28,579.39,578.17,578.17,2563.0,577.7216,577.8313,576.6146,576.6146,2563.0
2022-09-06 15:15:00,578.2,578.95,577.97,578.0,4110.0,576.6445,577.3925,576.4151,576.445,4110.0
2022-09-06 15:20:00,577.83,578.27,577.26,578.22,3343.0,576.2755,576.7143,575.707,576.6644,3343.0
2022-09-06 15:25:00,578.13,578.13,577.37,577.37,2953.0,576.5747,576.5747,575.8167,575.8167,2953.0
2022-09-06 15:30:00,577.22,577.26,575.31,575.6,8003.0,575.6671,575.707,573.7623,574.0515,8003.0
2022-09-06 15:35:00,575.56,576.29,575.24,575.44,4065.0,574.0116,574.7396,573.6925,573.8919,4065.0
2022-09-06 15:40:00,575.44,576.7,575.43,576.41,11399.0,573.8919,575.1485,573.8819,574.8593,11399.0
2022-09-06 15:45:00,576.33,577.13,575.58,575.74,16907.0,574.7795,575.5774,574.0315,574.1911,16907.0
2022-09-06 15:50:00,575.69,575.69,572.22,572.33,24350.0,574.1412,574.1412,570.6806,570.7903,24350.0
2022-09-06 15:55:00,572.69,574.37,572.31,574.34,38451.0,571.1493,572.8248,570.7703,572.7949,38451.0
2022-09-07 09:30:00,575.46,578.61,575.46,577.04,7111.0,573.9119,577.0534,573.9119,575.4876,7111.0
2022-09-07 09:35:00,578.41,578.41,576.42,578.14,2999.0,576.8539,576.8539,574.8693,576.5846,2999.0
2022-09-07 09:40:00,578.0,581.4,577.22,580.89,3300.0,576.445,579.8359,575.6671,579.3273,3300.0
2022-09-07 09:45:00,581.43,582.66,580.05,580.05,7788.0,579.8658,581.0925,578.4895,578.4895,7788.0
2022-09-07 09:50:00,579.57,580.53,578.01,578.64,4148.0,578.0108,578.9682,576.455,577.0833,4148.0
2022-09-07 09:55:00,579.2,580.31,579.2,580.31,870.0,577.6418,578.7488,577.6418,578.7488,870.0
2022-09-07 10:00:00,580.2,581.25,579.69,580.18,6225.0,578.6391,579.6863,578.1305,578.6192,6225.0
2022-09-07 10:05:00,580.36,581.97,580.08,581.88,2300.0,578.7987,580.4043,578.5194,580.3146,2300.0
2022-09-07 10:10:00,582.3,584.18,582.26,584.18,8073.0,580.7335,582.6084,580.6936,582.6084,8073.0
2022-09-07 10:15:00,583.69,584.02,583.12,583.74,7809.0,582.1197,582.4488,581.5513,582.1696,7809.0
2022-09-07 10:20:00,583.43,584.53,582.25,584.25,5119.0,581.8604,582.9575,580.6836,582.6782,5119.0
2022-09-07 10:25:00,585.0,587.69,585.0,587.64,7436.0,583.4262,586.109,583.4262,586.0591,7436.0
2022-09-07 10:30:00,587.38,587.6,586.6,586.99,2400.0,585.7998,586.0192,585.0219,585.4108,2400.0
2022-09-07 10:35:00,586.86,588.67,586.85,588.67,1900.0,585.2812,587.0863,585.2712,587.0863,1900.0
2022-09-07 10:40:00,588.7,588.75,587.99,588.39,2310.0,587.1162,587.1661,586.4081,586.8071,2310.0
2022-09-07 10:45:00,588.74,588.86,587.18,588.56,3600.0,587.1561,587.2758,585.6003,586.9766,3600.0
2022-09-07 10:50:00,588.56,589.31,588.25,589.25,3250.0,586.9766,587.7246,586.6675,587.6648,3250.0
2022-09-07 10:55:00,589.27,589.35,588.13,588.41,2324.0,587.6847,587.7645,586.5478,586.827,2324.0
2022-09-07 11:00:00,588.46,590.61,588.07,589.38,4545.0,586.8769,589.0211,586.4879,587.7944,4545.0
2022-09-07 11:05:00,589.38,589.69,589.23,589.24,1700.0,587.7944,588.1036,587.6448,587.6548,1700.0
2022-09-07 11:10:00,589.38,590.95,589.24,590.95,3171.0,587.7944,589.3602,587.6548,589.3602,3171.0
2022-09-07 11:15:00,591.08,591.29,589.55,589.55,2435.0,589.4898,589.6993,587.964,587.964,2435.0
2022-09-07 11:20:00,589.71,590.47,589.71,589.93,1700.0,588.1235,588.8815,588.1235,588.3429,1700.0
2022-09-07 11:25:00,590.15,590.38,588.93,589.74,5413.0,588.5623,588.7917,587.3456,588.1534,5413.0
2022-09-07 11:30:00,590.12,590.97,590.12,590.91,2281.0,588.5324,589.3801,588.5324,589.3203,2281.0
2022-09-07 11:35:00,591.68,592.31,591.45,591.55,1444.0,590.0882,590.7165,589.8588,589.9586,1444.0
2022-09-07 11:40:00,591.31,591.95,591.26,591.63,3145.0,589.7192,590.3575,589.6694,590.0384,3145.0
2022-09-07 11:45:00,591.91,592.66,591.59,592.14,4010.0,590.3176,591.0656,589.9985,590.547,4010.0
2022-09-07 11:50:00,592.63,593.0,592.33,592.6,1000.0,591.0357,591.4047,590.7365,591.0057,1000.0
2022-09-07 11:55:00,592.64,592.65,591.35,591.86,2055.0,591.0456,591.0556,589.7591,590.2677,2055.0
2022-09-07 12:00:00,591.65,591.95,590.22,590.35,6955.0,590.0583,590.3575,588.6322,588.7618,6955.0
2022-09-07 12:05:00,590.0,590.32,588.88,589.5,3301.0,588.4127,588.7319,587.2958,587.9141,3301.0
2022-09-07 12:10:00,589.51,591.0,589.51,590.98,2037.0,587.9241,589.4101,587.9241,589.3901,2037.0
2022-09-07 12:15:00,590.57,590.57,589.53,589.54,900.0,588.9812,588.9812,587.944,587.954,900.0
2022-09-07 12:20:00,589.36,590.21,588.95,590.21,3938.0,587.7745,588.6222,587.3656,588.6222,3938.0
2022-09-07 12:25:00,590.11,591.02,590.11,591.01,775.0,588.5224,589.43,588.5224,589.42,775.0
2022-09-07 12:30:00,591.02,591.81,590.95,591.5,2880.0,589.43,590.2179,589.3602,589.9087,2880.0
2022-09-07 12:35:00,591.48,591.8,591.09,591.8,4434.0,589.8888,590.2079,589.4998,590.2079,4434.0
2022-09-07 12:40:00,592.19,592.98,592.19,592.41,2518.0,590.5969,591.3847,590.5969,590.8163,2518.0
2022-09-07 12:45:00,592.18,592.2,591.18,591.19,1100.0,590.5869,590.6068,589.5896,589.5995,1100.0
2022-09-07 12:50:00,591.42,592.07,591.42,591.88,3100.0,589.8289,590.4772,589.8289,590.2877,3100.0
2022-09-07 12:55:00,591.95,592.91,591.94,592.7,3010.0,590.3575,591.3149,590.3475,591.1055,3010.0
2022-09-07 13:00:00,592.7,594.01,592.63,593.94,7646.0,591.1055,592.412,591.0357,592.3421,7646.0
2022-09-07 13:05:00,593.99,593.99,592.74,592.98,2000.0,592.392,592.392,591.1454,591.3847,2000.0
2022-09-07 13:10:00,593.11,594.08,592.82,592.82,3599.0,591.5144,592.4818,591.2252,591.2252,3599.0
2022-09-07 13:15:00,592.75,593.52,592.67,592.99,4300.0,591.1553,591.9233,591.0756,591.3947,4300.0
2022-09-07 13:20:00,593.36,593.7,593.1,593.42,1500.0,591.7637,592.1028,591.5044,591.8235,1500.0
2022-09-07 13:25:00,593.25,593.66,593.25,593.52,800.0,591.654,592.0629,591.654,591.9233,800.0
2022-09-07 13:30:00,593.61,594.31,593.61,594.0,4348.0,592.013,592.7111,592.013,592.402,4348.0
2022-09-07 13:35:00,593.99,594.9,593.9,594.74,3800.0,592.392,593.2996,592.3023,593.14,3800.0
2022-09-07 13:40:00,595.12,595.3,594.79,595.24,4626.0,593.519,593.6985,593.1899,593.6386,4626.0
2022-09-07 13:45:00,595.35,596.63,595.34,596.37,2075.0,593.7483,595.0249,593.7384,594.7656,2075.0
2022-09-07 13:50:00,596.82,597.49,596.22,596.34,6920.0,595.2144,595.8826,594.616,594.7357,6920.0
2022-09-07 13:55:00,597.0,597.36,596.23,596.69,3618.0,595.3939,595.7529,594.626,595.0847,3618.0
2022-09-07 14:00:00,596.8,598.1,596.74,598.1,4991.0,595.1944,596.491,595.1346,596.491,4991.0
2022-09-07 14:05:00,598.24,598.24,596.29,596.3,4384.0,596.6306,596.6306,594.6858,594.6958,4384.0
2022-09-07 14:10:00,596.7,597.25,596.57,596.57,13289.0,595.0947,595.6432,594.9651,594.9651,13289.0
2022-09-07 14:15:00,596.6,597.13,596.34,597.06,5000.0,594.995,595.5236,594.7357,595.4537,5000.0
2022-09-07 14:20:00,597.0,597.6,596.14,597.29,6050.0,595.3939,595.9923,594.5362,595.6831,6050.0
2022-09-07 14:25:00,597.0,597.62,596.64,597.32,6832.0,595.3939,596.0122,595.0349,595.713,6832.0
2022-09-07 14:30:00,597.47,597.64,596.66,597.1,4828.0,595.8626,596.0322,595.0548,595.4936,4828.0
2022-09-07 14:35:00,597.2,597.28,596.59,597.06,12875.0,595.5934,595.6732,594.985,595.4537,12875.0
2022-09-07 14:40:00,597.04,598.81,597.03,598.26,4000.0,595.4338,597.199,595.4238,596.6505,4000.0
2022-09-07 14:45:00,598.29,598.29,597.93,597.97,2285.0,596.6804,596.6804,596.3214,596.3613,2285.0
2022-09-07 14:50:00,598.27,598.7,597.94,597.94,3770.0,596.6605,597.0893,596.3314,596.3314,3770.0
2022-09-07 14:55:00,598.0,598.55,596.54,597.15,7882.0,596.3912,596.9397,594.9351,595.5435,7882.0
2022-09-07 15:00:00,597.17,597.3,596.3,597.06,3700.0,595.5635,595.6931,594.6958,595.4537,3700.0
2022-09-07 15:05:00,597.57,598.06,597.57,598.05,770.0,595.9624,596.4511,595.9624,596.4411,770.0
2022-09-07 15:10:00,597.84,598.29,597.39,597.47,4446.0,596.2317,596.6804,595.7829,595.8626,4446.0
2022-09-07 15:15:00,597.49,598.3,597.49,597.87,2053.0,595.8826,596.6904,595.8826,596.2616,2053.0
2022-09-07 15:20:00,597.46,597.76,597.24,597.24,4199.0,595.8527,596.1519,595.6333,595.6333,4199.0
2022-09-07 15:25:00,596.99,598.02,596.83,597.86,2845.0,595.3839,596.4112,595.2244,596.2516,2845.0
2022-09-07 15:30:00,597.71,597.96,597.17,597.41,2525.0,596.102,596.3513,595.5635,595.8028,2525.0
2022-09-07 15:35:00,597.38,597.38,596.25,596.26,2400.0,595.7729,595.7729,594.6459,594.6559,2400.0
2022-09-07 15:40:00,596.25,596.25,594.4,594.4,5051.0,594.6459,594.6459,592.8009,592.8009,5051.0
2022-09-07 15:45:00,594.6,599.03,594.46,599.0,15379.0,593.0004,597.4184,592.8607,597.3885,15379.0
2022-09-07 15:50:00,599.0,599.5,596.57,597.21,13451.0,597.3885,597.8872,594.9651,595.6033,13451.0
2022-09-07 15:55:00,596.9,597.23,596.05,596.26,21323.0,595.2942,595.6233,594.4465,594.6559,21323.0
2022-09-08 09:30:00,597.8,597.8,597.8,597.8,0.0,596.1918,596.1918,596.1918,596.1918,0.0
2022-09-08 09:35:00,597.8,597.8,597.8,597.8,0.0,596.1918,596.1918,596.1918,596.1918,0.0
2022-09-08 09:40:00,597.8,597.8,597.8,597.8,0.0,596.1918,596.1918,596.1918,596.1918,0.0
2022-09-08 09:45:00,597.8,597.8,597.8,597.8,0.0,596.1918,596.1918,596.1918,596.1918,0.0
2022-09-08 09:50:00,686.99,700.0,652.64,693.64,287522.0,685.1418,698.1168,650.8842,691.7739,287522.0
2022-09-08 09:55:00,694.25,694.37,673.63,676.31,119876.0,692.3823,692.502,671.8178,674.4905,119876.0
2022-09-08 10:00:00,677.0,682.27,670.98,670.98,95403.0,675.1787,680.4345,669.1749,669.1749,95403.0
2022-09-08 10:05:00,670.54,681.92,668.81,679.73,72583.0,668.7361,680.0855,667.0107,677.9013,72583.0
2022-09-08 10:10:00,680.63,681.16,674.61,675.38,32425.0,678.7989,679.3275,672.7951,673.563,32425.0
2022-09-08 10:15:00,675.28,691.52,673.82,690.12,61959.0,673.4633,689.6596,672.0072,688.2634,61959.0
2022-09-08 10:20:00,691.51,691.51,676.86,676.88,25032.0,689.6497,689.6497,675.0391,675.059,25032.0
2022-09-08 10:25:00,678.25,681.4,675.89,680.39,17595.0,676.4253,679.5669,674.0717,678.5596,17595.0
2022-09-08 10:30:00,680.0,684.61,679.51,682.1,20882.0,678.1706,682.7682,677.6819,680.265,20882.0
2022-09-08 10:35:00,681.23,687.0,678.82,685.44,29781.0,679.3973,685.1518,676.9938,683.596,29781.0
2022-09-08 10:40:00,685.49,687.06,683.98,685.58,28932.0,683.6458,685.2116,682.1399,683.7356,28932.0
2022-09-08 10:45:00,685.49,686.92,682.31,685.81,11136.0,683.6458,685.072,680.4744,683.965,11136.0
2022-09-08 10:50:00,685.92,689.01,684.79,688.02,21598.0,684.0747,687.1564,682.9477,686.169,21598.0
2022-09-08 10:55:00,687.9,698.86,687.08,698.41,32989.0,686.0494,696.9799,685.2316,696.5311,32989.0
2022-09-08 11:00:00,698.24,718.96,697.66,704.22,138842.0,696.3615,717.0258,695.7831,702.3255,138842.0
2022-09-08 11:05:00,705.0,707.82,699.12,700.5,28875.0,703.1034,705.9158,697.2392,698.6155,28875.0
2022-09-08 11:10:00,700.26,701.26,698.17,701.18,27416.0,698.3761,699.3734,696.2917,699.2936,27416.0
2022-09-08 11:15:00,700.79,701.91,694.36,696.23,44422.0,698.9047,700.0217,692.492,694.357,44422.0
2022-09-08 11:20:00,696.24,698.98,694.77,696.21,18819.0,694.3669,697.0996,692.9009,694.337,18819.0
2022-09-08 11:25:00,695.4,700.22,695.4,699.41,9654.0,693.5292,698.3362,693.5292,697.5284,9654.0
2022-09-08 11:30:00,700.7,700.75,697.81,698.48,15549.0,698.8149,698.8648,695.9327,696.6009,15549.0
2022-09-08 11:35:00,698.48,699.54,695.15,697.42,15618.0,696.6009,697.6581,693.2799,695.5438,15618.0
2022-09-08 11:40:00,697.25,700.0,695.03,699.9,17228.0,695.3742,698.1168,693.1602,698.0171,17228.0
2022-09-08 11:45:00,699.97,702.62,699.54,700.86,17976.0,698.0869,700.7298,697.6581,698.9745,17976.0
2022-09-08 11:50:00,700.86,703.07,700.33,702.65,16871.0,698.9745,701.1786,698.4459,700.7597,16871.0
2022-09-08 11:55:00,702.65,703.5,701.36,702.66,20542.0,700.7597,701.6074,699.4732,700.7697,20542.0
2022-09-08 12:00:00,703.5,704.0,700.15,700.81,25304.0,701.6074,702.1061,698.2664,698.9246,25304.0
2022-09-08 12:05:00,700.44,700.86,698.75,700.81,15934.0,698.5556,698.9745,696.8702,698.9246,15934.0
2022-09-08 12:10:00,701.45,703.53,698.23,699.06,22645.0,699.5629,701.6373,696.3516,697.1793,22645.0
2022-09-08 12:15:00,699.0,701.81,697.83,700.99,39124.0,697.1195,699.9219,695.9527,699.1041,39124.0
2022-09-08 12:20:00,700.83,702.2,699.79,701.98,10729.0,698.9446,700.3109,697.9074,700.0915,10729.0
2022-09-08 12:25:00,701.69,704.04,701.5,703.94,21959.0,699.8023,702.1459,699.6128,702.0462,21959.0
2022-09-08 12:30:00,703.74,707.85,703.04,705.41,31633.0,701.8468,705.9457,701.1486,703.5123,31633.0
2022-09-08 12:35:00,705.5,708.99,705.5,708.24,11365.0,703.602,707.0826,703.602,706.3346,11365.0
2022-09-08 12:40:00,708.75,712.01,707.96,710.65,28522.0,706.8433,710.0945,706.0554,708.7382,28522.0
2022-09-08 12:45:00,711.17,713.0,708.68,710.99,22042.0,709.2568,711.0818,706.7735,709.0772,22042.0
2022-09-08 12:50:00,711.08,712.0,708.53,709.67,15236.0,709.167,710.0845,706.6239,707.7608,15236.0
2022-09-08 12:55:00,709.61,710.0,705.53,705.54,12394.0,707.701,708.0899,703.6319,703.6419,12394.0
2022-09-08 13:00:00,705.48,705.48,702.0,703.0,14658.0,703.5821,703.5821,700.1114,701.1087,14658.0
2022-09-08 13:05:00,702.5,703.54,700.06,703.54,23520.0,700.6101,701.6473,698.1767,701.6473,23520.0
2022-09-08 13:10:00,703.62,705.88,703.0,705.82,9473.0,701.7271,703.981,701.1087,703.9212,9473.0
2022-09-08 13:15:00,706.32,708.35,706.0,708.35,16880.0,704.4198,706.4443,704.1007,706.4443,16880.0
2022-09-08 13:20:00,708.51,709.27,706.47,706.88,9041.0,706.6039,707.3619,704.5694,704.9783,9041.0
2022-09-08 13:25:00,706.88,708.97,706.0,708.11,12805.0,704.9783,707.0627,704.1007,706.205,12805.0
2022-09-08 13:30:00,708.02,709.73,708.01,709.27,9674.0,706.1152,707.8206,706.1053,707.3619,9674.0
2022-09-08 13:35:00,708.88,712.0,708.76,710.74,16110.0,706.9729,710.0845,706.8532,708.8279,16110.0
2022-09-08 13:40:00,710.28,711.3,709.85,710.45,13062.0,708.3692,709.3864,707.9403,708.5387,13062.0
2022-09-08 13:45:00,710.45,710.51,708.89,710.26,12806.0,708.5387,708.5985,706.9829,708.3492,12806.0
2022-09-08 13:50:00,710.26,710.86,709.71,709.94,10233.0,708.3492,708.9476,707.8007,708.0301,10233.0
2022-09-08 13:55:00,710.91,710.91,708.34,709.4,22474.0,708.9975,708.9975,706.4344,707.4915,22474.0
2022-09-08 14:00:00,709.03,710.97,708.77,710.49,11069.0,707.1225,709.0573,706.8632,708.5786,11069.0
2022-09-08 14:05:00,710.49,710.95,709.26,709.92,17340.0,708.5786,709.0374,707.3519,708.0101,17340.0
2022-09-08 14:10:00,710.01,710.17,707.0,707.74,16479.0,708.0999,708.2595,705.098,705.836,16479.0
2022-09-08 14:15:00,707.36,707.36,704.5,706.14,9292.0,705.457,705.457,702.6047,704.2403,9292.0
2022-09-08 14:20:00,705.43,707.82,705.3,706.23,18734.0,703.5322,705.9158,703.4026,704.3301,18734.0
2022-09-08 14:25:00,705.52,707.19,704.36,706.23,31399.0,703.622,705.2875,702.4651,704.3301,31399.0
2022-09-08 14:30:00,705.73,710.25,705.73,709.27,21692.0,703.8314,708.3392,703.8314,707.3619,21692.0
2022-09-08 14:35:00,709.34,711.96,708.79,711.5,13779.0,707.4317,710.0446,706.8832,709.5859,13779.0
2022-09-08 14:40:00,711.59,712.58,710.56,711.16,16072.0,709.6756,710.663,708.6484,709.2468,16072.0
2022-09-08 14:45:00,711.22,712.01,710.82,711.06,11359.0,709.3066,710.0945,708.9077,709.1471,11359.0
2022-09-08 14:50:00,711.0,712.72,711.0,711.99,15136.0,709.0872,710.8026,709.0872,710.0746,15136.0
2022-09-08 14:55:00,711.88,712.47,706.97,708.72,20137.0,709.9649,710.5533,705.0681,706.8134,20137.0
2022-09-08 15:00:00,708.54,710.79,708.03,708.65,13996.0,706.6338,708.8778,706.1252,706.7435,13996.0
2022-09-08 15:05:00,708.69,709.51,708.26,708.95,17159.0,706.7834,707.6012,706.3546,707.0427,17159.0
2022-09-08 15:10:00,709.07,711.7,708.84,711.27,16167.0,707.1624,709.7853,706.933,709.3565,16167.0
2022-09-08 15:15:00,711.89,711.99,710.0,710.64,13361.0,709.9748,710.0746,708.0899,708.7282,13361.0
2022-09-08 15:20:00,710.72,716.03,708.95,715.83,40186.0,708.808,714.1037,707.0427,713.9042,40186.0
2022-09-08 15:25:00,716.02,716.71,710.0,710.15,32504.0,714.0937,714.7819,708.0899,708.2395,32504.0
2022-09-08 15:30:00,711.33,714.59,711.02,714.1,20823.0,709.4163,712.6676,709.1072,712.1789,20823.0
2022-09-08 15:35:00,713.7,714.26,711.61,712.82,23443.0,711.78,712.3384,709.6956,710.9023,23443.0
2022-09-08 15:40:00,711.98,712.2,707.59,711.19,59298.0,710.0646,710.284,705.6864,709.2767,59298.0
2022-09-08 15:45:00,710.5,710.5,705.67,706.57,34991.0,708.5886,708.5886,703.7716,704.6691,34991.0
2022-09-08 15:50:00,706.92,709.02,705.65,706.23,38786.0,705.0182,707.1125,703.7516,704.3301,38786.0
2022-09-08 15:55:00,705.85,709.29,705.65,708.93,99250.0,703.9511,707.3818,703.7516,707.0228,99250.0
2022-09-09 09:30:00,711.73,733.8,707.25,731.95,103974.0,709.8153,731.8259,705.3473,729.9809,103974.0
2022-09-09 09:35:00,731.83,734.4,727.93,734.4,41717.0,729.8612,732.4243,725.9717,732.4243,41717.0
2022-09-09 09:40:00,733.86,747.86,733.33,746.81,68874.0,731.8857,745.8481,731.3571,744.8009,68874.0
2022-09-09 09:45:00,746.31,749.64,741.62,745.77,47439.0,744.3022,747.6233,739.6248,743.7637,47439.0
2022-09-09 09:50:00,746.84,749.89,743.5,747.33,42134.0,744.8308,747.8726,741.4998,745.3195,42134.0
2022-09-09 09:55:00,745.19,754.67,745.19,751.85,101604.0,743.1852,752.6397,743.1852,749.8273,101604.0
2022-09-09 10:00:00,751.56,752.6,742.5,743.87,33506.0,749.5381,750.5753,740.5025,741.8688,33506.0
2022-09-09 10:05:00,743.72,745.22,735.02,737.41,27871.0,741.7192,743.2152,733.0426,735.4262,27871.0
2022-09-09 10:10:00,736.46,736.78,731.8,736.0,21256.0,734.4787,734.7979,729.8313,734.02,21256.0
2022-09-09 10:15:00,736.11,736.97,733.21,734.62,9876.0,734.1297,734.9874,731.2375,732.6437,9876.0
2022-09-09 10:20:00,734.85,738.4,734.01,737.35,24616.0,732.8731,736.4135,732.0353,735.3663,24616.0
2022-09-09 10:25:00,736.73,739.73,733.02,733.02,13901.0,734.748,737.7399,731.048,731.048,13901.0
2022-09-09 10:30:00,733.31,742.0,732.77,741.32,27066.0,731.3372,740.0038,730.7987,739.3257,27066.0
2022-09-09 10:35:00,740.62,741.93,738.01,739.68,15125.0,738.6275,739.934,736.0246,737.6901,15125.0
2022-09-09 10:40:00,739.55,742.19,738.47,742.04,8567.0,737.5604,740.1933,736.4833,740.0437,8567.0
2022-09-09 10:45:00,741.32,741.62,738.77,739.76,6176.0,739.3257,739.6248,736.7825,737.7698,6176.0
2022-09-09 10:50:00,739.71,741.26,739.1,741.14,4825.0,737.72,739.2658,737.1116,739.1461,4825.0
2022-09-09 10:55:00,741.63,741.63,738.32,738.53,8980.0,739.6348,739.6348,736.3337,736.5432,8980.0
2022-09-09 11:00:00,738.62,740.32,738.53,740.0,11019.0,736.6329,738.3283,736.5432,738.0092,11019.0
2022-09-09 11:05:00,740.0,741.23,739.31,739.98,4544.0,738.0092,739.2359,737.3211,737.9893,4544.0
2022-09-09 11:10:00,740.11,741.57,739.14,740.89,5660.0,738.1189,739.575,737.1515,738.8968,5660.0
2022-09-09 11:15:00,741.55,744.03,741.0,743.94,28647.0,739.555,742.0284,739.0065,741.9386,28647.0
2022-09-09 11:20:00,743.05,743.48,738.6,741.01,23062.0,741.051,741.4798,736.613,739.0165,23062.0
2022-09-09 11:25:00,741.56,744.19,741.55,742.0,7072.0,739.565,742.1879,739.555,740.0038,7072.0
2022-09-09 11:30:00,741.92,742.36,738.63,738.63,16267.0,739.924,740.3629,736.6429,736.6429,16267.0
2022-09-09 11:35:00,739.25,742.4,739.24,741.35,5937.0,737.2612,740.4027,737.2512,739.3556,5937.0
2022-09-09 11:40:00,741.88,742.33,739.55,739.99,3584.0,739.8841,740.3329,737.5604,737.9992,3584.0
2022-09-09 11:45:00,740.49,741.65,739.62,739.85,4074.0,738.4979,739.6548,737.6302,737.8596,4074.0
2022-09-09 11:50:00,739.47,739.97,736.94,737.28,6225.0,737.4806,737.9793,734.9574,735.2965,6225.0
2022-09-09 11:55:00,736.26,739.06,736.26,738.5,6102.0,734.2793,737.0717,734.2793,736.5132,6102.0
2022-09-09 12:00:00,739.16,739.16,735.8,737.26,9307.0,737.1715,737.1715,733.8205,735.2766,9307.0
2022-09-09 12:05:00,737.31,737.99,736.01,736.48,3571.0,735.3264,736.0046,734.0299,734.4987,3571.0
2022-09-09 12:10:00,736.86,738.68,736.22,738.68,2890.0,734.8776,736.6928,734.2394,736.6928,2890.0
2022-09-09 12:15:00,737.61,739.88,737.61,738.18,3100.0,735.6256,737.8895,735.6256,736.1941,3100.0
2022-09-09 12:20:00,738.61,739.5,734.5,734.5,7693.0,736.6229,737.5105,732.524,732.524,7693.0
2022-09-09 12:25:00,734.54,738.3,734.5,735.94,5414.0,732.5639,736.3138,732.524,733.9601,5414.0
2022-09-09 12:30:00,735.33,737.03,735.0,736.21,4153.0,733.3518,735.0472,733.0227,734.2294,4153.0
2022-09-09 12:35:00,736.2,736.28,732.94,734.17,9855.0,734.2194,734.2992,730.9682,732.1949,9855.0
2022-09-09 12:40:00,734.47,736.03,734.35,734.37,4982.0,732.4941,734.0499,732.3744,732.3943,4982.0
2022-09-09 12:45:00,734.73,735.7,733.48,733.48,5744.0,732.7534,733.7208,731.5067,731.5067,5744.0
2022-09-09 12:50:00,732.76,733.83,732.33,732.36,4684.0,730.7887,731.8558,730.3598,730.3898,4684.0
2022-09-09 12:55:00,732.62,732.68,730.35,732.12,8469.0,730.6491,730.7089,728.3852,730.1504,8469.0
2022-09-09 13:00:00,732.07,732.07,729.02,730.56,13875.0,730.1005,730.1005,727.0587,728.5946,13875.0
2022-09-09 13:05:00,731.61,733.26,731.6,733.26,6886.0,729.6418,731.2873,729.6318,731.2873,6886.0
2022-09-09 13:10:00,732.29,732.89,731.6,732.71,5792.0,730.3199,730.9183,729.6318,730.7388,5792.0
2022-09-09 13:15:00,732.84,733.34,732.05,732.59,2117.0,730.8685,731.3671,730.0806,730.6191,2117.0
2022-09-09 13:20:00,732.0,732.0,730.12,730.3,7136.0,730.0307,730.0307,728.1558,728.3353,7136.0
2022-09-09 13:25:00,729.69,731.76,729.69,729.81,4529.0,727.7269,729.7914,727.7269,727.8466,4529.0
2022-09-09 13:30:00,729.66,730.91,728.71,730.19,4609.0,727.697,728.9437,726.7496,728.2256,4609.0
2022-09-09 13:35:00,730.25,730.26,728.72,729.2,2836.0,728.2854,728.2954,726.7595,727.2383,2836.0
2022-09-09 13:40:00,729.19,729.19,727.44,728.09,2150.0,727.2283,727.2283,725.483,726.1312,2150.0
2022-09-09 13:45:00,727.56,727.99,726.08,726.55,9259.0,725.6027,726.0315,724.1267,724.5954,9259.0
2022-09-09 13:50:00,725.49,725.49,722.55,723.2,5273.0,723.5382,723.5382,720.6061,721.2544,5273.0
2022-09-09 13:55:00,723.17,723.89,721.6,722.53,10090.0,721.2245,721.9425,719.6587,720.5862,10090.0
2022-09-09 14:00:00,722.24,722.24,720.38,720.38,5770.0,720.297,720.297,718.442,718.442,5770.0
2022-09-09 14:05:00,720.36,721.49,719.65,721.43,5591.0,718.422,719.549,717.7139,719.4892,5591.0
2022-09-09 14:10:00,720.53,722.63,720.35,720.43,5921.0,718.5916,720.6859,718.4121,718.4919,5921.0
2022-09-09 14:15:00,720.78,721.81,719.65,720.3,4000.0,718.8409,719.8681,717.7139,718.3622,4000.0
2022-09-09 14:20:00,720.31,720.67,718.91,718.92,3993.0,718.3722,718.7312,716.9759,716.9859,3993.0
2022-09-09 14:25:00,718.69,718.69,716.76,718.44,11074.0,716.7565,716.7565,714.8317,716.5072,11074.0
2022-09-09 14:30:00,718.63,720.2,717.8,719.11,9296.0,716.6967,718.2625,715.8689,717.1754,9296.0
2022-09-09 14:35:00,719.33,719.96,718.08,718.59,4422.0,717.3948,718.0231,716.1482,716.6568,4422.0
2022-09-09 14:40:00,718.12,718.49,716.71,716.71,4228.0,716.1881,716.5571,714.7819,714.7819,4228.0
2022-09-09 14:45:00,717.0,718.17,716.45,718.16,6181.0,715.0711,716.2379,714.5226,716.228,6181.0
2022-09-09 14:50:00,718.02,720.53,717.68,719.48,6609.0,716.0883,718.5916,715.7492,717.5444,6609.0
2022-09-09 14:55:00,719.24,720.03,718.21,718.5,4794.0,717.3051,718.0929,716.2778,716.567,4794.0
2022-09-09 15:00:00,718.89,720.88,718.06,720.88,4987.0,716.956,718.9406,716.1282,718.9406,4987.0
2022-09-09 15:05:00,720.81,721.59,718.15,719.43,10134.0,718.8708,719.6487,716.218,717.4945,10134.0
2022-09-09 15:10:00,719.68,721.17,719.66,720.12,4300.0,717.7439,719.2299,717.7239,718.1827,4300.0
2022-09-09 15:15:00,719.87,722.37,719.67,722.34,5652.0,717.9334,720.4266,717.7339,720.3967,5652.0
2022-09-09 15:20:00,723.31,723.76,721.4,723.57,7085.0,721.3641,721.8129,719.4592,721.6234,7085.0
2022-09-09 15:25:00,723.38,724.0,722.1,722.79,7083.0,721.4339,722.0522,720.1574,720.8455,7083.0
2022-09-09 15:30:00,722.14,722.92,721.3,721.77,8582.0,720.1973,720.9752,719.3595,719.8282,8582.0
2022-09-09 15:35:00,721.56,721.65,718.4,718.99,14497.0,719.6188,719.7086,716.4673,717.0557,14497.0
2022-09-09 15:40:00,719.6,722.62,719.18,722.42,10289.0,717.6641,720.676,717.2452,720.4765,10289.0
2022-09-09 15:45:00,722.25,724.19,721.47,723.92,17795.0,720.307,722.2417,719.5291,721.9725,17795.0
2022-09-09 15:50:00,723.99,724.61,722.23,723.99,25220.0,722.0423,722.6606,720.287,722.0423,25220.0
2022-09-09 15:55:00,724.13,725.97,723.41,724.61,39983.0,722.1819,724.0169,721.4638,722.6606,39983.0
2022-09-12 09:30:00,720.35,720.35,715.32,718.77,14901.0,718.4121,718.4121,713.3956,716.8363,14901.0
2022-09-12 09:35:00,719.51,721.51,716.74,718.72,5590.0,717.5743,719.5689,714.8118,716.7865,5590.0
2022-09-12 09:40:00,720.83,723.0,717.79,719.12,8732.0,718.8908,721.0549,715.859,717.1854,8732.0
2022-09-12 09:45:00,718.17,723.07,718.16,723.07,9058.0,716.2379,721.1247,716.228,721.1247,9058.0
2022-09-12 09:50:00,722.99,723.44,721.79,721.79,2879.0,721.045,721.4938,719.8482,719.8482,2879.0
2022-09-12 09:55:00,721.24,721.24,719.56,720.38,2800.0,719.2997,719.2997,717.6242,718.442,2800.0
2022-09-12 10:00:00,720.25,721.69,719.48,720.56,4268.0,718.3123,719.7485,717.5444,718.6215,4268.0
2022-09-12 10:05:00,721.44,721.44,720.0,720.0,2800.0,719.4991,719.4991,718.063,718.063,2800.0
2022-09-12 10:10:00,719.88,719.88,717.68,718.2,3186.0,717.9433,717.9433,715.7492,716.2679,3186.0
2022-09-12 10:15:00,718.14,719.99,717.49,717.88,9810.0,716.208,718.053,715.5598,715.9487,9810.0
2022-09-12 10:20:00,716.88,717.24,716.42,716.42,1800.0,714.9514,715.3104,714.4926,714.4926,1800.0
2022-09-12 10:25:00,716.0,716.88,713.31,715.64,20011.0,714.0738,714.9514,711.391,713.7147,20011.0
2022-09-12 10:30:00,716.75,717.74,714.81,714.82,4124.0,714.8218,715.8091,712.887,712.8969,4124.0
2022-09-12 10:35:00,715.76,715.77,711.16,712.68,11889.0,713.8344,713.8444,709.2468,710.7627,11889.0
2022-09-12 10:40:00,711.59,711.59,709.1,709.89,6655.0,709.6756,709.6756,707.1923,707.9802,6655.0
2022-09-12 10:45:00,710.01,716.51,709.59,716.0,13243.0,708.0999,714.5824,707.681,714.0738,13243.0
2022-09-12 10:50:00,715.6,716.62,715.04,715.28,9605.0,713.6748,714.6921,713.1164,713.3557,9605.0
2022-09-12 10:55:00,715.56,717.35,714.37,714.97,15225.0,713.635,715.4201,712.4482,713.0465,15225.0
2022-09-12 11:00:00,714.78,717.48,714.34,714.63,18639.0,712.8571,715.5498,712.4182,712.7075,18639.0
2022-09-12 11:05:00,714.27,716.84,713.68,714.89,19874.0,712.3484,714.9115,711.76,712.9668,19874.0
2022-09-12 11:10:00,714.89,715.32,713.05,713.92,1900.0,712.9668,713.3956,711.1317,711.9994,1900.0
2022-09-12 11:15:00,714.98,714.98,713.0,713.02,1630.0,713.0565,713.0565,711.0818,711.1018,1630.0
2022-09-12 11:20:00,713.11,713.11,711.91,711.98,1885.0,711.1915,711.1915,709.9948,710.0646,1885.0
2022-09-12 11:25:00,712.38,714.62,712.03,713.05,9485.0,710.4635,712.6975,710.1144,711.1317,9485.0
2022-09-12 11:30:00,714.13,717.67,714.13,715.83,11454.0,712.2088,715.7393,712.2088,713.9042,11454.0
2022-09-12 11:35:00,715.57,715.63,713.96,715.62,10497.0,713.6449,713.7048,712.0393,713.6948,10497.0
2022-09-12 11:40:00,716.0,716.59,715.08,715.41,9827.0,714.0738,714.6622,713.1562,713.4854,9827.0
2022-09-12 11:45:00,715.31,716.85,714.69,716.7,3400.0,713.3856,714.9215,712.7673,714.7719,3400.0
2022-09-12 11:50:00,716.07,716.26,714.97,715.41,1525.0,714.1436,714.3331,713.0465,713.4854,1525.0
2022-09-12 11:55:00,715.46,716.31,714.24,716.28,3579.0,713.5352,714.3829,712.3185,714.353,3579.0
2022-09-12 12:00:00,716.67,716.86,714.87,715.48,4051.0,714.742,714.9315,712.9468,713.5552,4051.0
2022-09-12 12:05:00,715.11,715.69,714.15,714.2,2335.0,713.1862,713.7646,712.2287,712.2786,2335.0
2022-09-12 12:10:00,714.35,715.09,714.33,714.62,1600.0,712.4282,713.1662,712.4083,712.6975,1600.0
2022-09-12 12:15:00,713.61,714.57,713.24,714.41,4406.0,711.6902,712.6476,711.3212,712.488,4406.0
2022-09-12 12:20:00,714.24,717.48,714.16,717.45,6600.0,712.3185,715.5498,712.2387,715.5199,6600.0
2022-09-12 12:25:00,717.47,720.1,717.0,719.0,7956.0,715.5398,718.1627,715.0711,717.0657,7956.0
2022-09-12 12:30:00,719.01,719.33,717.55,717.55,1480.0,717.0757,717.3948,715.6196,715.6196,1480.0
2022-09-12 12:35:00,717.68,718.57,717.3,717.89,2408.0,715.7492,716.6369,715.3703,715.9587,2408.0
2022-09-12 12:40:00,718.0,718.21,717.06,717.81,1900.0,716.0684,716.2778,715.1309,715.8789,1900.0
2022-09-12 12:45:00,717.32,717.32,715.32,716.06,1900.0,715.3902,715.3902,713.3956,714.1336,1900.0
2022-09-12 12:50:00,715.53,716.95,715.47,716.12,2011.0,713.605,715.0212,713.5452,714.1934,2011.0
2022-09-12 12:55:00,716.31,716.71,716.09,716.71,1200.0,714.3829,714.7819,714.1635,714.7819,1200.0
2022-09-12 13:00:00,716.62,716.62,715.24,715.36,2378.0,714.6921,714.6921,713.3158,713.4355,2378.0
2022-09-12 13:05:00,715.36,717.25,715.33,717.1,4609.0,713.4355,715.3204,713.4056,715.1708,4609.0
2022-09-12 13:10:00,717.71,717.71,717.22,717.22,209.0,715.7792,715.7792,715.2905,715.2905,209.0
2022-09-12 13:15:00,717.4,718.56,717.4,718.23,4127.0,715.47,716.6269,715.47,716.2978,4127.0
2022-09-12 13:20:00,718.61,719.24,718.61,718.83,4000.0,716.6767,717.3051,716.6767,716.8962,4000.0
2022-09-12 13:25:00,718.47,718.86,717.83,718.65,3529.0,716.5371,716.9261,715.8988,716.7166,3529.0
2022-09-12 13:30:00,718.55,718.6,717.75,717.97,2303.0,716.6169,716.6668,715.8191,716.0385,2303.0
2022-09-12 13:35:00,717.65,717.85,716.01,716.08,2900.0,715.7193,715.9188,714.0837,714.1536,2900.0
2022-09-12 13:40:00,716.57,716.9,715.94,716.06,2600.0,714.6422,714.9713,714.0139,714.1336,2600.0
2022-09-12 13:45:00,716.09,716.42,714.92,715.88,8336.0,714.1635,714.4926,712.9967,713.9541,8336.0
2022-09-12 13:50:00,715.76,716.73,715.5,716.57,3906.0,713.8344,714.8018,713.5751,714.6422,3906.0
2022-09-12 13:55:00,716.56,716.56,715.44,715.44,2700.0,714.6323,714.6323,713.5153,713.5153,2700.0
2022-09-12 14:00:00,715.41,715.41,713.12,713.15,2200.0,713.4854,713.4854,711.2015,711.2314,2200.0
2022-09-12 14:05:00,712.75,713.46,712.74,713.46,1701.0,710.8325,711.5406,710.8225,711.5406,1701.0
2022-09-12 14:10:00,712.75,713.21,711.74,712.97,5074.0,710.8325,711.2913,709.8252,711.0519,5074.0
2022-09-12 14:15:00,713.28,714.39,712.77,713.88,14820.0,711.3611,712.4681,710.8525,711.9595,14820.0
2022-09-12 14:20:00,714.34,716.81,714.31,716.18,5710.0,712.4182,714.8816,712.3883,714.2533,5710.0
2022-09-12 14:25:00,716.16,716.16,715.7,715.9,1339.0,714.2333,714.2333,713.7746,713.974,1339.0
2022-09-12 14:30:00,715.9,716.8,715.42,716.52,5380.0,713.974,714.8716,713.4953,714.5924,5380.0
2022-09-12 14:35:00,716.75,718.32,716.7,717.93,3313.0,714.8218,716.3875,714.7719,715.9986,3313.0
2022-09-12 14:40:00,717.84,719.15,717.84,718.57,8200.0,715.9088,717.2153,715.9088,716.6369,8200.0
2022-09-12 14:45:00,718.57,718.64,716.93,717.73,6000.0,716.6369,716.7067,715.0013,715.7991,6000.0
2022-09-12 14:50:00,717.19,717.38,714.37,714.37,4887.0,715.2606,715.4501,712.4482,712.4482,4887.0
2022-09-12 14:55:00,714.41,715.18,713.68,714.13,16767.0,712.488,713.256,711.76,712.2088,16767.0
2022-09-12 15:00:00,713.37,713.41,712.05,712.05,7513.0,711.4508,711.4907,710.1344,710.1344,7513.0
2022-09-12 15:05:00,712.05,713.77,712.05,713.41,3962.0,710.1344,711.8498,710.1344,711.4907,3962.0
2022-09-12 15:10:00,713.44,714.04,713.03,713.55,4800.0,711.5207,712.119,711.1118,711.6304,4800.0
2022-09-12 15:15:00,713.4,713.4,710.65,710.65,2600.0,711.4808,711.4808,708.7382,708.7382,2600.0
2022-09-12 15:20:00,710.68,711.03,709.53,710.18,5974.0,708.7681,709.1171,707.6212,708.2694,5974.0
2022-09-12 15:25:00,709.86,710.35,707.45,709.8,15766.0,707.9503,708.439,705.5468,707.8904,15766.0
2022-09-12 15:30:00,709.96,711.14,709.4,709.68,10235.0,708.05,709.2268,707.4915,707.7708,10235.0
2022-09-12 15:35:00,709.68,709.84,708.58,709.58,9122.0,707.7708,707.9303,706.6737,707.671,9122.0
2022-09-12 15:40:00,709.48,712.73,709.39,712.35,8283.0,707.5713,710.8126,707.4816,710.4336,8283.0
2022-09-12 15:45:00,712.3,712.73,710.96,711.07,13223.0,710.3837,710.8126,709.0473,709.157,13223.0
2022-09-12 15:50:00,710.98,712.31,709.04,711.41,31274.0,709.0673,710.3937,707.1325,709.4961,31274.0
2022-09-12 15:55:00,710.81,712.34,708.57,710.34,46878.0,708.8977,710.4236,706.6638,708.429,46878.0
2022-09-13 09:30:00,700.65,704.69,697.69,701.14,16753.0,698.7651,702.7942,695.813,699.2537,16753.0
2022-09-13 09:35:00,701.3,702.34,698.2,699.58,4989.0,699.4133,700.4505,696.3217,697.6979,4989.0
2022-09-13 09:40:00,700.06,702.5,699.17,700.04,6928.0,698.1767,700.6101,697.289,698.1567,6928.0
2022-09-13 09:45:00,701.26,701.27,697.65,698.21,7834.0,699.3734,699.3834,695.7731,696.3316,7834.0
2022-09-13 09:50:00,697.32,700.82,697.32,699.89,15195.0,695.444,698.9346,695.444,698.0071,15195.0
2022-09-13 09:55:00,699.64,699.8,698.02,699.8,2274.0,697.7578,697.9174,696.1421,697.9174,2274.0
2022-09-13 10:00:00,697.87,697.87,695.11,697.37,8018.0,695.9925,695.9925,693.24,695.4939,8018.0
2022-09-13 10:05:00,697.11,698.0,695.97,696.94,6747.0,695.2346,696.1222,694.0977,695.065,6747.0
2022-09-13 10:10:00,697.25,701.44,696.91,701.37,3491.0,695.3742,699.5529,695.0351,699.4831,3491.0
2022-09-13 10:15:00,700.74,703.69,700.44,703.13,3951.0,698.8548,701.7969,698.5556,701.2384,3951.0
2022-09-13 10:20:00,703.51,704.98,702.54,704.42,3645.0,701.6174,703.0834,700.65,702.5249,3645.0
2022-09-13 10:25:00,704.18,705.41,702.61,703.41,3135.0,702.2856,703.5123,700.7198,701.5176,3135.0
2022-09-13 10:30:00,704.06,704.25,701.38,701.38,3154.0,702.1659,702.3554,699.4931,699.4931,3154.0
2022-09-13 10:35:00,700.6,703.23,700.25,703.23,5638.0,698.7152,701.3381,698.3661,701.3381,5638.0
2022-09-13 10:40:00,702.6,704.67,702.6,704.32,6454.0,700.7098,702.7742,700.7098,702.4252,6454.0
2022-09-13 10:45:00,704.32,707.16,703.71,706.19,11883.0,702.4252,705.2576,701.8168,704.2902,11883.0
2022-09-13 10:50:00,706.44,706.45,704.85,705.93,8174.0,704.5395,704.5495,702.9538,704.0309,8174.0
2022-09-13 10:55:00,705.96,708.37,705.22,707.62,12579.0,704.0608,706.4643,703.3228,705.7163,12579.0
2022-09-13 11:00:00,707.74,708.11,705.93,706.24,7488.0,705.836,706.205,704.0309,704.34,7488.0
2022-09-13 11:05:00,706.51,709.06,705.94,708.37,7103.0,704.6093,707.1524,704.0408,706.4643,7103.0
2022-09-13 11:10:00,708.17,709.04,707.59,708.38,3400.0,706.2648,707.1325,705.6864,706.4743,3400.0
2022-09-13 11:15:00,707.59,708.27,707.27,707.73,2650.0,705.6864,706.3646,705.3673,705.826,2650.0
2022-09-13 11:20:00,707.5,709.0,706.68,707.06,4536.0,705.5966,707.0926,704.7788,705.1578,4536.0
2022-09-13 11:25:00,706.2,707.11,705.85,706.2,2639.0,704.3001,705.2077,703.9511,704.3001,2639.0
2022-09-13 11:30:00,706.39,708.21,705.41,707.85,2078.0,704.4896,706.3047,703.5123,705.9457,2078.0
2022-09-13 11:35:00,707.71,709.8,707.71,709.71,4059.0,705.8061,707.8904,705.8061,707.8007,4059.0
2022-09-13 11:40:00,709.43,710.0,707.0,707.92,3020.0,707.5214,708.0899,705.098,706.0155,3020.0
2022-09-13 11:45:00,708.0,708.57,706.29,706.3,6389.0,706.0953,706.6638,704.3899,704.3999,6389.0
2022-09-13 11:50:00,706.84,706.84,705.64,706.41,3400.0,704.9384,704.9384,703.7416,704.5096,3400.0
2022-09-13 11:55:00,706.28,706.28,704.76,705.14,1700.0,704.3799,704.3799,702.864,703.243,1700.0
2022-09-13 12:00:00,705.25,707.48,705.25,707.48,4285.0,703.3527,705.5767,703.3527,705.5767,4285.0
2022-09-13 12:05:00,708.12,708.58,707.54,708.27,3866.0,706.215,706.6737,705.6365,706.3646,3866.0
2022-09-13 12:10:00,707.5,707.86,704.78,705.21,2022.0,705.5966,705.9557,702.884,703.3128,2022.0
2022-09-13 12:15:00,704.71,705.9,703.31,705.13,4922.0,702.8141,704.0009,701.4179,703.233,4922.0
2022-09-13 12:20:00,705.84,705.84,703.39,703.71,2455.0,703.9411,703.9411,701.4977,701.8168,2455.0
2022-09-13 12:25:00,703.24,704.22,702.73,704.13,3363.0,701.3481,702.3255,700.8395,702.2357,3363.0
2022-09-13 12:30:00,703.67,703.67,703.18,703.27,1000.0,701.7769,701.7769,701.2883,701.378,1000.0
2022-09-13 12:35:00,704.11,704.99,703.88,704.88,900.0,702.2158,703.0934,701.9864,702.9837,900.0
2022-09-13 12:40:00,704.59,704.59,703.58,704.35,2017.0,702.6945,702.6945,701.6872,702.4551,2017.0
2022-09-13 12:45:00,705.38,706.1,705.07,705.75,1800.0,703.4823,704.2004,703.1732,703.8513,1800.0
2022-09-13 12:50:00,706.0,707.47,705.71,707.31,3302.0,704.1007,705.5667,703.8115,705.4071,3302.0
2022-09-13 12:55:00,707.25,708.63,706.63,708.45,4192.0,705.3473,706.7236,704.729,706.5441,4192.0
2022-09-13 13:00:00,708.69,710.56,708.1,710.4,5867.0,706.7834,708.6484,706.195,708.4888,5867.0
2022-09-13 13:05:00,710.62,712.83,710.61,712.25,10562.0,708.7082,710.9123,708.6983,710.3339,10562.0
2022-09-13 13:10:00,712.35,714.39,712.0,714.31,3580.0,710.4336,712.4681,710.0845,712.3883,3580.0
2022-09-13 13:15:00,714.39,714.39,712.18,712.41,3748.0,712.4681,712.4681,710.264,710.4934,3748.0
2022-09-13 13:20:00,712.15,713.13,711.67,712.37,1800.0,710.2341,711.2115,709.7554,710.4535,1800.0
2022-09-13 13:25:00,712.01,712.88,711.28,711.28,3169.0,710.0945,710.9622,709.3665,709.3665,3169.0
2022-09-13 13:30:00,711.11,711.67,710.56,711.17,2200.0,709.1969,709.7554,708.6484,709.2568,2200.0
2022-09-13 13:35:00,711.52,711.52,710.6,711.13,1600.0,709.6058,709.6058,708.6883,709.2169,1600.0
2022-09-13 13:40:00,712.01,712.01,710.82,711.06,1800.0,710.0945,710.0945,708.9077,709.1471,1800.0
2022-09-13 13:45:00,710.43,711.24,710.25,710.65,1778.0,708.5188,709.3266,708.3392,708.7382,1778.0
2022-09-13 13:50:00,710.25,710.43,709.39,709.44,1555.0,708.3392,708.5188,707.4816,707.5314,1555.0
2022-09-13 13:55:00,709.52,709.52,708.42,708.42,2495.0,707.6112,707.6112,706.5142,706.5142,2495.0
2022-09-13 14:00:00,708.13,708.28,707.24,707.65,3300.0,706.2249,706.3745,705.3373,705.7462,3300.0
2022-09-13 14:05:00,707.95,709.25,707.76,707.76,2286.0,706.0454,707.3419,705.8559,705.8559,2286.0
2022-09-13 14:10:00,707.82,709.19,707.81,709.19,500.0,705.9158,707.2821,705.9058,707.2821,500.0
2022-09-13 14:15:00,709.08,709.92,708.52,708.52,1000.0,707.1724,708.0101,706.6139,706.6139,1000.0
2022-09-13 14:20:00,708.47,708.57,707.97,707.98,1100.0,706.564,706.6638,706.0654,706.0753,1100.0
2022-09-13 14:25:00,707.71,707.71,706.38,706.7,2335.0,705.8061,705.8061,704.4796,704.7988,2335.0
2022-09-13 14:30:00,706.31,706.62,706.1,706.62,749.0,704.4098,704.719,704.2004,704.719,749.0
2022-09-13 14:35:00,706.18,706.55,705.65,706.04,2103.0,704.2802,704.6492,703.7516,704.1406,2103.0
2022-09-13 14:40:00,706.07,706.18,705.55,705.77,4009.0,704.1705,704.2802,703.6519,703.8713,4009.0
2022-09-13 14:45:00,705.65,705.97,705.23,705.9,2198.0,703.7516,704.0708,703.3327,704.0009,2198.0
2022-09-13 14:50:00,705.96,705.99,704.03,704.05,3540.0,704.0608,704.0907,702.136,702.1559,3540.0
2022-09-13 14:55:00,703.97,704.35,702.63,704.12,11609.0,702.0761,702.4551,700.7397,702.2257,11609.0
2022-09-13 15:00:00,705.24,706.49,704.45,706.08,1400.0,703.3427,704.5894,702.5548,704.1805,1400.0
2022-09-13 15:05:00,706.75,707.75,705.78,705.78,2267.0,704.8487,705.846,703.8813,703.8813,2267.0
2022-09-13 15:10:00,706.04,706.38,702.51,702.61,6900.0,704.1406,704.4796,700.6201,700.7198,6900.0
2022-09-13 15:15:00,702.73,703.36,702.31,702.74,7795.0,700.8395,701.4678,700.4206,700.8494,7795.0
2022-09-13 15:20:00,703.18,703.58,702.06,702.89,8623.0,701.2883,701.6872,700.1713,700.999,8623.0
2022-09-13 15:25:00,702.6,702.97,700.61,700.84,3814.0,700.7098,701.0788,698.7252,698.9546,3814.0
2022-09-13 15:30:00,700.63,701.11,698.4,699.5,15417.0,698.7451,699.2238,696.5211,697.6182,15417.0
2022-09-13 15:35:00,699.42,701.54,697.4,700.89,20978.0,697.5384,699.6527,695.5238,699.0044,20978.0
2022-09-13 15:40:00,700.95,701.09,697.58,698.85,17172.0,699.0643,699.2039,695.7033,696.9699,17172.0
2022-09-13 15:45:00,698.79,700.61,697.92,700.61,9805.0,696.9101,698.7252,696.0424,698.7252,9805.0
2022-09-13 15:50:00,700.06,701.28,698.87,700.22,30161.0,698.1767,699.3934,696.9899,698.3362,30161.0
2022-09-13 15:55:00,699.71,703.27,698.48,701.42,53108.0,697.8276,701.378,696.6009,699.533,53108.0
2022-09-14 09:30:00,701.15,704.78,693.28,696.19,18179.0,699.2637,702.884,691.4149,694.3171,18179.0
2022-09-14 09:35:00,695.35,700.0,694.78,699.1,8475.0,693.4793,698.1168,692.9109,697.2192,8475.0
2022-09-14 09:40:00,699.02,700.0,696.43,699.95,9143.0,697.1394,698.1168,694.5564,698.0669,9143.0
2022-09-14 09:45:00,701.09,704.11,699.02,699.49,6978.0,699.2039,702.2158,697.1394,697.6082,6978.0
2022-09-14 09:50:00,699.19,702.31,699.19,701.8,1812.0,697.309,700.4206,697.309,699.912,1812.0
2022-09-14 09:55:00,701.0,702.5,700.7,701.71,2689.0,699.1141,700.6101,698.8149,699.8222,2689.0
2022-09-14 10:00:00,700.89,702.49,700.89,702.49,1276.0,699.0044,700.6001,699.0044,700.6001,1276.0
2022-09-14 10:05:00,700.0,702.26,699.76,702.25,3441.0,698.1168,700.3707,697.8775,700.3608,3441.0
2022-09-14 10:10:00,702.11,704.96,702.11,703.42,1514.0,700.2211,703.0635,700.2211,701.5276,1514.0
2022-09-14 10:15:00,703.35,704.77,702.67,703.83,2133.0,701.4578,702.874,700.7796,701.9365,2133.0
2022-09-14 10:20:00,704.03,704.03,700.58,701.38,4346.0,702.136,702.136,698.6953,699.4931,4346.0
2022-09-14 10:25:00,700.58,701.59,697.13,697.14,4198.0,698.6953,699.7025,695.2545,695.2645,4198.0
2022-09-14 10:30:00,697.01,698.77,695.39,698.12,6200.0,695.1349,696.8901,693.5192,696.2419,6200.0
2022-09-14 10:35:00,697.18,698.49,696.51,698.49,1858.0,695.3044,696.6109,694.6362,696.6109,1858.0
2022-09-14 10:40:00,697.51,701.0,697.13,699.48,7070.0,695.6335,699.1141,695.2545,697.5982,7070.0
2022-09-14 10:45:00,699.74,699.74,697.16,697.17,1372.0,697.8575,697.8575,695.2845,695.2944,1372.0
2022-09-14 10:50:00,697.8,698.95,697.11,698.95,2017.0,695.9227,697.0696,695.2346,697.0696,2017.0
2022-09-14 10:55:00,699.45,700.02,698.38,700.01,2889.0,697.5683,698.1368,696.5012,698.1268,2889.0
2022-09-14 11:00:00,700.32,701.31,699.64,701.17,3245.0,698.436,699.4233,697.7578,699.2837,3245.0
2022-09-14 11:05:00,700.59,703.23,700.49,702.64,7417.0,698.7052,701.3381,698.6055,700.7497,7417.0
2022-09-14 11:10:00,703.04,703.98,701.42,701.96,11415.0,701.1486,702.0861,699.533,700.0715,11415.0
2022-09-14 11:15:00,701.45,702.07,700.55,700.6,6132.0,699.5629,700.1812,698.6653,698.7152,6132.0
2022-09-14 11:20:00,700.51,701.32,699.02,700.22,22187.0,698.6254,699.4333,697.1394,698.3362,22187.0
2022-09-14 11:25:00,700.0,700.49,698.82,700.11,13124.0,698.1168,698.6055,696.94,698.2265,13124.0
2022-09-14 11:30:00,700.42,701.7,699.83,701.5,8200.0,698.5357,699.8122,697.9473,699.6128,8200.0
2022-09-14 11:35:00,701.15,701.76,700.97,701.64,3334.0,699.2637,699.8721,699.0842,699.7524,3334.0
2022-09-14 11:40:00,702.01,702.8,701.17,701.17,5527.0,700.1214,700.9093,699.2837,699.2837,5527.0
2022-09-14 11:45:00,701.64,702.8,701.1,701.1,6058.0,699.7524,700.9093,699.2139,699.2139,6058.0
2022-09-14 11:50:00,701.29,701.32,700.08,700.98,900.0,699.4033,699.4333,698.1966,699.0942,900.0
2022-09-14 11:55:00,700.96,701.03,700.86,701.03,300.0,699.0742,699.144,698.9745,699.144,300.0
2022-09-14 12:00:00,700.41,701.25,699.43,699.81,1800.0,698.5257,699.3635,697.5483,697.9273,1800.0
2022-09-14 12:05:00,699.3,700.22,699.15,699.2,8572.0,697.4187,698.3362,697.2691,697.319,8572.0
2022-09-14 12:10:00,697.64,697.64,695.43,697.5,4333.0,695.7632,695.7632,693.5591,695.6235,4333.0
2022-09-14 12:15:00,698.07,699.13,697.04,698.9,4332.0,696.192,697.2492,695.1648,697.0198,4332.0
2022-09-14 12:20:00,698.64,699.95,698.63,699.93,1566.0,696.7605,698.0669,696.7505,698.047,1566.0
2022-09-14 12:25:00,699.81,699.81,699.3,699.6,600.0,697.9273,697.9273,697.4187,697.7179,600.0
2022-09-14 12:30:00,699.01,699.81,696.71,696.98,18822.0,697.1295,697.9273,694.8357,695.1049,18822.0
2022-09-14 12:35:00,696.61,698.6,696.0,698.5,2504.0,694.7359,696.7206,694.1276,696.6208,2504.0
2022-09-14 12:40:00,698.08,698.29,696.4,697.72,2195.0,696.202,696.4114,694.5265,695.8429,2195.0
2022-09-14 12:45:00,697.37,697.41,694.86,694.86,3668.0,695.4939,695.5338,692.9906,692.9906,3668.0
2022-09-14 12:50:00,695.44,695.95,694.72,695.48,2874.0,693.5691,694.0777,692.851,693.609,2874.0
2022-09-14 12:55:00,694.76,694.89,693.93,694.23,1700.0,692.8909,693.0206,692.0631,692.3623,1700.0
2022-09-14 13:00:00,694.77,694.77,694.11,694.42,1500.0,692.9009,692.9009,692.2427,692.5518,1500.0
2022-09-14 13:05:00,694.2,694.53,693.96,693.97,1300.0,692.3324,692.6615,692.0931,692.103,1300.0
2022-09-14 13:10:00,693.49,693.86,693.0,693.28,1257.0,691.6243,691.9933,691.1356,691.4149,1257.0
2022-09-14 13:15:00,693.32,693.84,692.67,693.25,1100.0,691.4548,691.9734,690.8065,691.385,1100.0
2022-09-14 13:20:00,693.01,693.01,692.16,692.16,1800.0,691.1456,691.1456,690.2979,690.2979,1800.0
2022-09-14 13:25:00,692.11,692.33,691.5,692.33,1700.0,690.248,690.4674,689.6397,690.4674,1700.0
2022-09-14 13:30:00,692.54,692.54,691.34,692.13,1348.0,690.6769,690.6769,689.4801,690.268,1348.0
2022-09-14 13:35:00,691.69,691.69,690.56,690.56,1100.0,689.8292,689.8292,688.7022,688.7022,1100.0
2022-09-14 13:40:00,690.46,690.46,689.06,689.75,2287.0,688.6025,688.6025,687.2062,687.8944,2287.0
2022-09-14 13:45:00,689.38,689.56,686.83,687.18,2726.0,687.5254,687.7049,684.9822,685.3313,2726.0
2022-09-14 13:50:00,687.41,689.24,687.41,688.05,1847.0,685.5607,687.3858,685.5607,686.199,1847.0
2022-09-14 13:55:00,688.37,688.37,687.46,688.36,1500.0,686.5181,686.5181,685.6105,686.5081,1500.0
2022-09-14 14:00:00,687.69,689.79,687.62,689.79,2955.0,685.8399,687.9343,685.7701,687.9343,2955.0
2022-09-14 14:05:00,690.3,690.34,689.16,689.79,1606.0,688.4429,688.4828,687.306,687.9343,1606.0
2022-09-14 14:10:00,690.34,690.57,689.77,690.27,2304.0,688.4828,688.7122,687.9143,688.413,2304.0
2022-09-14 14:15:00,690.4,690.88,689.0,689.85,7300.0,688.5426,689.0213,687.1464,687.9941,7300.0
2022-09-14 14:20:00,689.87,690.32,689.35,690.11,9429.0,688.0141,688.4629,687.4955,688.2534,9429.0
2022-09-14 14:25:00,690.14,692.3,689.53,691.86,27530.0,688.2833,690.4375,687.675,689.9987,27530.0
2022-09-14 14:30:00,691.75,694.6,691.5,693.56,11267.0,689.889,692.7313,689.6397,691.6941,11267.0
2022-09-14 14:35:00,693.15,693.92,691.72,693.92,2600.0,691.2852,692.0532,689.8591,692.0532,2600.0
2022-09-14 14:40:00,693.61,694.65,692.95,692.95,3800.0,691.744,692.7812,691.0858,691.0858,3800.0
2022-09-14 14:45:00,693.75,694.36,693.18,693.74,553.0,691.8836,692.492,691.3152,691.8737,553.0
2022-09-14 14:50:00,693.4,693.58,692.57,692.61,2200.0,691.5346,691.7141,690.7068,690.7467,2200.0
2022-09-14 14:55:00,693.0,693.29,691.78,692.77,3200.0,691.1356,691.4249,689.9189,690.9063,3200.0
2022-09-14 15:00:00,693.2,693.61,692.24,692.24,1550.0,691.3351,691.744,690.3777,690.3777,1550.0
2022-09-14 15:05:00,692.93,693.42,692.57,693.07,1295.0,691.0658,691.5545,690.7068,691.2055,1295.0
2022-09-14 15:10:00,693.35,694.19,692.85,693.02,3513.0,691.4847,692.3224,690.986,691.1556,3513.0
2022-09-14 15:15:00,692.01,692.02,690.87,691.79,2409.0,690.1483,690.1583,689.0114,689.9289,2409.0
2022-09-14 15:20:00,692.03,693.53,691.3,693.38,2200.0,690.1683,691.6642,689.4402,691.5146,2200.0
2022-09-14 15:25:00,693.01,693.3,691.87,693.3,3100.0,691.1456,691.4348,690.0087,691.4348,3100.0
2022-09-14 15:30:00,693.14,693.15,691.25,692.07,3487.0,691.2753,691.2852,689.3904,690.2081,3487.0
2022-09-14 15:35:00,692.3,693.02,692.04,692.88,4610.0,690.4375,691.1556,690.1782,691.016,4610.0
2022-09-14 15:40:00,692.94,694.72,692.93,694.56,3942.0,691.0758,692.851,691.0658,692.6914,3942.0
2022-09-14 15:45:00,694.44,695.0,692.05,695.0,10246.0,692.5718,693.1303,690.1882,693.1303,10246.0
2022-09-14 15:50:00,694.98,698.2,694.52,698.2,13727.0,693.1103,696.3217,692.6516,696.3217,13727.0
2022-09-14 15:55:00,697.81,698.47,696.16,698.09,28401.0,695.9327,696.5909,694.2871,696.212,28401.0
2022-09-15 09:30:00,694.73,696.15,692.25,695.8,14192.0,692.861,694.2772,690.3877,693.9281,14192.0
2022-09-15 09:35:00,695.0,695.0,691.27,691.27,849.0,693.1303,693.1303,689.4103,689.4103,849.0
2022-09-15 09:40:00,691.25,696.65,691.25,693.58,6774.0,689.3904,694.7758,689.3904,691.7141,6774.0
2022-09-15 09:45:00,693.64,693.64,690.04,690.67,10281.0,691.7739,691.7739,688.1836,688.8119,10281.0
2022-09-15 09:50:00,691.28,694.12,690.94,692.97,1900.0,689.4203,692.2526,689.0812,691.1057,1900.0
2022-09-15 09:55:00,693.29,694.05,693.28,694.05,524.0,691.4249,692.1828,691.4149,692.1828,524.0
2022-09-15 10:00:00,694.81,694.81,693.26,694.5,700.0,692.9408,692.9408,691.3949,692.6316,700.0
2022-09-15 10:05:00,695.0,695.04,695.0,695.03,664.0,693.1303,693.1702,693.1303,693.1602,664.0
2022-09-15 10:10:00,694.46,696.03,694.43,695.86,1100.0,692.5917,694.1575,692.5618,693.988,1100.0
2022-09-15 10:15:00,696.59,698.15,696.58,697.18,2100.0,694.716,696.2718,694.706,695.3044,2100.0
2022-09-15 10:20:00,697.11,697.84,696.51,697.8,1691.0,695.2346,695.9626,694.6362,695.9227,1691.0
2022-09-15 10:25:00,697.48,699.34,697.47,698.5,4760.0,695.6036,697.4586,695.5936,696.6208,4760.0
2022-09-15 10:30:00,698.57,699.06,698.48,699.06,1202.0,696.6907,697.1793,696.6009,697.1793,1202.0
2022-09-15 10:35:00,699.18,700.28,699.17,700.28,1946.0,697.299,698.3961,697.289,698.3961,1946.0
2022-09-15 10:40:00,700.39,701.63,700.22,701.62,7128.0,698.5058,699.7424,698.3362,699.7325,7128.0
2022-09-15 10:45:00,702.26,703.15,701.92,702.42,8173.0,700.3707,701.2583,700.0316,700.5303,8173.0
2022-09-15 10:50:00,702.25,702.26,700.03,700.64,11554.0,700.3608,700.3707,698.1467,698.7551,11554.0
2022-09-15 10:55:00,700.61,703.13,700.6,703.13,6138.0,698.7252,701.2384,698.7152,701.2384,6138.0
2022-09-15 11:00:00,703.12,706.83,703.01,706.83,4590.0,701.2284,704.9284,701.1187,704.9284,4590.0
2022-09-15 11:05:00,706.51,706.8,705.85,706.01,575.0,704.6093,704.8985,703.9511,704.1106,575.0
2022-09-15 11:10:00,706.11,706.34,703.83,703.83,5389.0,704.2104,704.4398,701.9365,701.9365,5389.0
2022-09-15 11:15:00,703.18,705.3,703.18,705.0,5057.0,701.2883,703.4026,701.2883,703.1034,5057.0
2022-09-15 11:20:00,705.38,707.93,704.51,707.28,10247.0,703.4823,706.0255,702.6147,705.3772,10247.0
2022-09-15 11:25:00,707.5,707.5,705.48,706.0,4050.0,705.5966,705.5966,703.5821,704.1007,4050.0
2022-09-15 11:30:00,705.99,705.99,704.51,705.86,2143.0,704.0907,704.0907,702.6147,703.961,2143.0
2022-09-15 11:35:00,706.34,707.38,705.61,706.2,9864.0,704.4398,705.477,703.7117,704.3001,9864.0
2022-09-15 11:40:00,706.61,707.13,705.79,705.79,6700.0,704.709,705.2276,703.8912,703.8912,6700.0
2022-09-15 11:45:00,705.32,708.58,705.32,707.39,2476.0,703.4225,706.6737,703.4225,705.4869,2476.0
2022-09-15 11:50:00,707.3,707.8,704.87,704.87,2966.0,705.3972,705.8958,702.9737,702.9737,2966.0
2022-09-15 11:55:00,705.38,706.08,704.1,704.27,5172.0,703.4823,704.1805,702.2058,702.3753,5172.0
2022-09-15 12:00:00,704.3,705.32,704.3,705.32,549.0,702.4052,703.4225,702.4052,703.4225,549.0
2022-09-15 12:05:00,705.21,706.1,704.89,705.63,5259.0,703.3128,704.2004,702.9937,703.7317,5259.0
2022-09-15 12:10:00,706.42,707.01,705.83,705.83,5683.0,704.5195,705.108,703.9311,703.9311,5683.0
2022-09-15 12:15:00,705.75,709.21,705.75,709.21,1189.0,703.8513,707.302,703.8513,707.302,1189.0
2022-09-15 12:20:00,708.91,709.83,708.86,708.86,1800.0,707.0028,707.9204,706.953,706.953,1800.0
2022-09-15 12:25:00,708.79,709.59,708.64,709.27,900.0,706.8832,707.681,706.7336,707.3619,900.0
2022-09-15 12:30:00,709.63,711.73,709.3,711.09,17472.0,707.7209,709.8153,707.3918,709.177,17472.0
2022-09-15 12:35:00,711.26,711.72,710.62,710.83,964.0,709.3465,709.8053,708.7082,708.9177,964.0
2022-09-15 12:40:00,711.43,711.92,711.18,711.92,4870.0,709.5161,710.0047,709.2667,710.0047,4870.0
2022-09-15 12:45:00,712.48,712.77,712.15,712.74,735.0,710.5632,710.8525,710.2341,710.8225,735.0
2022-09-15 12:50:00,712.61,712.72,711.82,712.28,2298.0,710.6929,710.8026,709.905,710.3638,2298.0
2022-09-15 12:55:00,712.44,712.75,711.45,712.65,1425.0,710.5233,710.8325,709.536,710.7328,1425.0
2022-09-15 13:00:00,713.08,716.43,713.08,716.43,1700.0,711.1616,714.5026,711.1616,714.5026,1700.0
2022-09-15 13:05:00,716.53,716.53,716.16,716.16,1000.0,714.6023,714.6023,714.2333,714.2333,1000.0
2022-09-15 13:10:00,715.96,717.46,715.96,716.7,5744.0,714.0339,715.5298,714.0339,714.7719,5744.0
2022-09-15 13:15:00,717.01,717.02,716.9,716.9,200.0,715.0811,715.091,714.9713,714.9713,200.0
2022-09-15 13:20:00,716.79,716.79,714.63,714.63,11187.0,714.8616,714.8616,712.7075,712.7075,11187.0
2022-09-15 13:25:00,712.76,713.89,712.0,712.0,3476.0,710.8425,711.9694,710.0845,710.0845,3476.0
2022-09-15 13:30:00,712.0,712.18,711.15,711.34,3300.0,710.0845,710.264,709.2368,709.4263,3300.0
2022-09-15 13:35:00,711.32,711.42,708.28,710.3,7081.0,709.4064,709.5061,706.3745,708.3891,7081.0
2022-09-15 13:40:00,710.7,711.1,709.52,711.02,9496.0,708.788,709.187,707.6112,709.1072,9496.0
2022-09-15 13:45:00,710.66,711.98,710.5,711.5,6957.0,708.7481,710.0646,708.5886,709.5859,6957.0
2022-09-15 13:50:00,711.3,711.66,709.81,709.81,4795.0,709.3864,709.7454,707.9004,707.9004,4795.0
2022-09-15 13:55:00,709.52,709.52,708.94,708.95,900.0,707.6112,707.6112,707.0328,707.0427,900.0
2022-09-15 14:00:00,709.95,711.01,709.0,709.01,3605.0,708.04,709.0972,707.0926,707.1026,3605.0
2022-09-15 14:05:00,708.86,709.17,707.91,707.92,800.0,706.953,707.2621,706.0055,706.0155,800.0
2022-09-15 14:10:00,707.74,708.59,707.58,707.79,2463.0,705.836,706.6837,705.6764,705.8859,2463.0
2022-09-15 14:15:00,707.05,707.4,706.53,707.31,1534.0,705.1478,705.4969,704.6292,705.4071,1534.0
2022-09-15 14:20:00,706.91,707.03,706.5,706.51,821.0,705.0082,705.1279,704.5993,704.6093,821.0
2022-09-15 14:25:00,707.08,707.08,707.02,707.02,200.0,705.1778,705.1778,705.1179,705.1179,200.0
2022-09-15 14:30:00,706.46,706.92,706.27,706.36,1200.0,704.5594,705.0182,704.3699,704.4597,1200.0
2022-09-15 14:35:00,707.29,707.49,707.03,707.05,400.0,705.3872,705.5867,705.1279,705.1478,400.0
2022-09-15 14:40:00,707.0,707.01,706.44,706.46,653.0,705.098,705.108,704.5395,704.5594,653.0
2022-09-15 14:45:00,706.72,706.72,704.0,704.38,2214.0,704.8187,704.8187,702.1061,702.485,2214.0
2022-09-15 14:50:00,704.68,705.31,704.0,705.31,3208.0,702.7842,703.4125,702.1061,703.4125,3208.0
2022-09-15 14:55:00,705.08,705.08,704.53,704.6,1200.0,703.1831,703.1831,702.6346,702.7044,1200.0
2022-09-15 15:00:00,704.39,704.92,703.84,704.62,2158.0,702.495,703.0236,701.9465,702.7244,2158.0
2022-09-15 15:05:00,704.64,704.78,704.08,704.76,2165.0,702.7443,702.884,702.1858,702.864,2165.0
2022-09-15 15:10:00,704.82,704.82,703.84,704.0,1472.0,702.9238,702.9238,701.9465,702.1061,1472.0
2022-09-15 15:15:00,704.31,704.64,704.1,704.22,5950.0,702.4152,702.7443,702.2058,702.3255,5950.0
2022-09-15 15:20:00,704.04,704.82,703.91,704.82,3018.0,702.1459,702.9238,702.0163,702.9238,3018.0
2022-09-15 15:25:00,704.5,704.63,702.66,703.86,4508.0,702.6047,702.7344,700.7697,701.9664,4508.0
2022-09-15 15:30:00,704.28,704.62,704.04,704.48,2272.0,702.3853,702.7244,702.1459,702.5848,2272.0
2022-09-15 15:35:00,704.18,705.0,704.17,704.63,3004.0,702.2856,703.1034,702.2756,702.7344,3004.0
2022-09-15 15:40:00,704.57,706.81,704.53,706.61,12155.0,702.6745,704.9085,702.6346,704.709,12155.0
2022-09-15 15:45:00,706.51,708.31,705.22,705.54,13688.0,704.6093,706.4045,703.3228,703.6419,13688.0
2022-09-15 15:50:00,706.33,707.88,704.07,707.61,29557.0,704.4298,705.9756,702.1759,705.7063,29557.0
2022-09-15 15:55:00,706.9,707.54,705.6,705.94,22263.0,704.9983,705.6365,703.7017,704.0408,22263.0
2022-09-16 09:30:00,704.68,713.04,704.68,713.04,126667.0,702.7842,711.1217,702.7842,711.1217,126667.0
2022-09-16 09:35:00,710.2,712.97,708.22,711.83,5093.0,708.2894,711.0519,706.3147,709.915,5093.0
2022-09-16 09:40:00,712.0,712.4,709.03,711.18,21098.0,710.0845,710.4835,707.1225,709.2667,21098.0
2022-09-16 09:45:00,710.61,715.76,710.61,715.76,6437.0,708.6983,713.8344,708.6983,713.8344,6437.0
2022-09-16 09:50:00,715.28,718.17,714.56,717.7,7476.0,713.3557,716.2379,712.6376,715.7692,7476.0
2022-09-16 09:55:00,717.02,717.18,708.83,710.86,17376.0,715.091,715.2506,706.9231,708.9476,17376.0
2022-09-16 10:00:00,709.66,709.66,707.92,708.64,8969.0,707.7508,707.7508,706.0155,706.7336,8969.0
2022-09-16 10:05:00,706.01,709.66,706.01,708.58,1200.0,704.1106,707.7508,704.1106,706.6737,1200.0
2022-09-16 10:10:00,707.67,709.87,707.67,709.87,950.0,705.7662,707.9603,705.7662,707.9603,950.0
2022-09-16 10:15:00,709.89,710.55,708.71,710.21,1150.0,707.9802,708.6384,706.8034,708.2993,1150.0
2022-09-16 10:20:00,708.77,711.67,708.46,711.67,1400.0,706.8632,709.7554,706.5541,709.7554,1400.0
2022-09-16 10:25:00,710.87,711.91,708.0,709.0,1696.0,708.9576,709.9948,706.0953,707.0926,1696.0
2022-09-16 10:30:00,709.53,710.54,708.6,708.87,2200.0,707.6212,708.6285,706.6937,706.963,2200.0
2022-09-16 10:35:00,709.67,709.67,707.01,707.01,3390.0,707.7608,707.7608,705.108,705.108,3390.0
2022-09-16 10:40:00,706.25,706.55,703.51,704.71,2300.0,704.35,704.6492,701.6174,702.8141,2300.0
2022-09-16 10:45:00,704.97,705.97,704.57,704.74,1100.0,703.0734,704.0708,702.6745,702.8441,1100.0
2022-09-16 10:50:00,705.0,706.96,704.15,705.45,2498.0,703.1034,705.0581,702.2556,703.5522,2498.0
2022-09-16 10:55:00,705.52,706.3,705.39,705.39,1344.0,703.622,704.3999,703.4923,703.4923,1344.0
2022-09-16 11:00:00,705.51,707.95,705.51,707.1,3282.0,703.612,706.0454,703.612,705.1977,3282.0
2022-09-16 11:05:00,707.82,708.02,706.0,706.0,1905.0,705.9158,706.1152,704.1007,704.1007,1905.0
2022-09-16 11:10:00,705.0,705.01,702.93,703.32,6607.0,703.1034,703.1133,701.0389,701.4279,6607.0
2022-09-16 11:15:00,703.21,706.25,703.08,705.51,900.0,701.3182,704.35,701.1885,703.612,900.0
2022-09-16 11:20:00,706.38,706.55,704.23,704.23,7200.0,704.4796,704.6492,702.3354,702.3354,7200.0
2022-09-16 11:25:00,704.37,706.36,704.07,704.96,1301.0,702.4751,704.4597,702.1759,703.0635,1301.0
2022-09-16 11:30:00,704.16,704.26,703.46,703.86,2190.0,702.2656,702.3654,701.5675,701.9664,2190.0
2022-09-16 11:35:00,704.22,705.92,704.02,705.23,2000.0,702.3255,704.0209,702.126,703.3327,2000.0
2022-09-16 11:40:00,705.14,706.63,705.14,706.27,500.0,703.243,704.729,703.243,704.3699,500.0
2022-09-16 11:45:00,706.03,706.29,703.99,704.79,9566.0,704.1306,704.3899,702.0961,702.8939,9566.0
2022-09-16 11:50:00,705.13,707.51,705.01,706.83,8709.0,703.233,705.6066,703.1133,704.9284,8709.0
2022-09-16 11:55:00,707.93,709.79,707.46,709.79,7787.0,706.0255,707.8805,705.5567,707.8805,7787.0
2022-09-16 12:00:00,709.84,709.86,706.93,706.94,6252.0,707.9303,707.9503,705.0282,705.0381,6252.0
2022-09-16 12:05:00,707.4,708.06,706.81,706.92,1600.0,705.4969,706.1551,704.9085,705.0182,1600.0
2022-09-16 12:10:00,706.78,707.05,706.0,706.35,1201.0,704.8786,705.1478,704.1007,704.4497,1201.0
2022-09-16 12:15:00,706.24,706.24,703.41,703.86,1912.0,704.34,704.34,701.5176,701.9664,1912.0
2022-09-16 12:20:00,704.0,704.0,703.02,703.56,3659.0,702.1061,702.1061,701.1287,701.6672,3659.0
2022-09-16 12:25:00,703.26,703.67,701.46,701.73,2408.0,701.368,701.7769,699.5729,699.8422,2408.0
2022-09-16 12:30:00,702.15,703.97,702.15,703.93,2000.0,700.261,702.0761,700.261,702.0362,2000.0
2022-09-16 12:35:00,704.26,705.63,703.84,705.63,1600.0,702.3654,703.7317,701.9465,703.7317,1600.0
2022-09-16 12:40:00,705.95,707.16,705.95,707.16,1000.0,704.0508,705.2576,704.0508,705.2576,1000.0
2022-09-16 12:45:00,706.51,707.69,706.26,707.39,1353.0,704.6093,705.7861,704.36,705.4869,1353.0
2022-09-16 12:50:00,708.03,709.25,707.11,707.73,2192.0,706.1252,707.3419,705.2077,705.826,2192.0
2022-09-16 12:55:00,707.14,708.01,706.41,707.86,2185.0,705.2376,706.1053,704.5096,705.9557,2185.0
2022-09-16 13:00:00,707.32,707.34,706.81,707.0,602.0,705.4171,705.4371,704.9085,705.098,602.0
2022-09-16 13:05:00,707.05,707.08,706.28,707.07,1206.0,705.1478,705.1778,704.3799,705.1678,1206.0
2022-09-16 13:10:00,707.17,708.42,707.17,707.63,1600.0,705.2675,706.5142,705.2675,705.7263,1600.0
2022-09-16 13:15:00,707.54,707.54,706.47,707.1,925.0,705.6365,705.6365,704.5694,705.1977,925.0
2022-09-16 13:20:00,706.98,707.13,706.19,707.13,900.0,705.078,705.2276,704.2902,705.2276,900.0
2022-09-16 13:25:00,707.13,707.42,706.54,707.42,701.0,705.2276,705.5169,704.6392,705.5169,701.0
2022-09-16 13:30:00,707.89,708.59,707.89,707.97,800.0,705.9856,706.6837,705.9856,706.0654,800.0
2022-09-16 13:35:00,708.59,709.04,708.19,708.58,1267.0,706.6837,707.1325,706.2848,706.6737,1267.0
2022-09-16 13:40:00,708.44,708.44,707.76,708.09,3229.0,706.5341,706.5341,705.8559,706.185,3229.0
2022-09-16 13:45:00,707.87,707.91,706.05,706.46,1800.0,705.9656,706.0055,704.1505,704.5594,1800.0
2022-09-16 13:50:00,706.73,706.8,704.68,705.25,3700.0,704.8287,704.8985,702.7842,703.3527,3700.0
2022-09-16 13:55:00,705.86,705.86,704.8,705.06,600.0,703.961,703.961,702.9039,703.1632,600.0
2022-09-16 14:00:00,705.51,705.66,703.96,703.96,1265.0,703.612,703.7616,702.0662,702.0662,1265.0
2022-09-16 14:05:00,703.51,704.25,702.3,703.24,3106.0,701.6174,702.3554,700.4106,701.3481,3106.0
2022-09-16 14:10:00,703.55,703.77,702.87,703.05,979.0,701.6573,701.8767,700.9791,701.1586,979.0
2022-09-16 14:15:00,703.35,704.39,703.35,703.49,700.0,701.4578,702.495,701.4578,701.5974,700.0
2022-09-16 14:20:00,703.18,703.74,703.01,703.54,1600.0,701.2883,701.8468,701.1187,701.6473,1600.0
2022-09-16 14:25:00,704.88,705.62,704.52,705.62,800.0,702.9837,703.7217,702.6247,703.7217,800.0
2022-09-16 14:30:00,705.27,705.91,705.27,705.91,1175.0,703.3726,704.0109,703.3726,704.0109,1175.0
2022-09-16 14:35:00,706.14,706.14,705.19,705.25,1550.0,704.2403,704.2403,703.2929,703.3527,1550.0
2022-09-16 14:40:00,704.99,705.58,704.83,705.58,600.0,703.0934,703.6818,702.9338,703.6818,600.0
2022-09-16 14:45:00,705.88,706.78,705.5,706.4,1400.0,703.981,704.8786,703.602,704.4996,1400.0
2022-09-16 14:50:00,705.8,707.66,705.8,707.66,2574.0,703.9012,705.7562,703.9012,705.7562,2574.0
2022-09-16 14:55:00,707.69,708.45,707.52,708.23,5507.0,705.7861,706.5441,705.6166,706.3247,5507.0
2022-09-16 15:00:00,707.99,708.56,707.69,708.49,800.0,706.0853,706.6538,705.7861,706.584,800.0
2022-09-16 15:05:00,708.7,708.85,707.64,707.83,2885.0,706.7934,706.943,705.7363,705.9257,2885.0
2022-09-16 15:10:00,708.5,708.5,706.57,706.57,3339.0,706.5939,706.5939,704.6691,704.6691,3339.0
2022-09-16 15:15:00,706.34,707.46,706.34,706.42,2005.0,704.4398,705.5567,704.4398,704.5195,2005.0
2022-09-16 15:20:00,707.06,708.55,707.04,707.31,2246.0,705.1578,706.6438,705.1379,705.4071,2246.0
2022-09-16 15:25:00,707.16,707.16,706.49,707.01,808.0,705.2576,705.2576,704.5894,705.108,808.0
2022-09-16 15:30:00,707.12,707.12,705.95,706.16,1442.0,705.2177,705.2177,704.0508,704.2602,1442.0
2022-09-16 15:35:00,705.9,707.55,705.73,707.55,2487.0,704.0009,705.6465,703.8314,705.6465,2487.0
2022-09-16 15:40:00,707.83,707.83,705.69,706.48,4123.0,705.9257,705.9257,703.7915,704.5794,4123.0
2022-09-16 15:45:00,706.11,706.58,705.21,706.58,4720.0,704.2104,704.6791,703.3128,704.6791,4720.0
2022-09-16 15:50:00,706.19,711.16,706.19,710.06,22531.0,704.2902,709.2468,704.2902,708.1497,22531.0
2022-09-16 15:55:00,709.92,711.3,709.14,710.1,47498.0,708.0101,709.3864,707.2322,708.1896,47498.0
2022-09-19 09:30:00,703.93,703.93,696.4,696.92,14082.0,702.0362,702.0362,694.5265,695.0451,14082.0
2022-09-19 09:35:00,696.0,697.73,687.52,689.19,32632.0,694.1276,695.8529,685.6704,687.3359,32632.0
2022-09-19 09:40:00,689.57,694.09,688.01,688.01,13954.0,687.7149,692.2227,686.1591,686.1591,13954.0
2022-09-19 09:45:00,687.34,690.0,683.93,689.98,19136.0,685.4909,688.1437,682.09,688.1238,19136.0
2022-09-19 09:50:00,690.0,694.2,689.98,693.1,15521.0,688.1437,692.3324,688.1238,691.2354,15521.0
2022-09-19 09:55:00,692.32,695.38,691.9,693.01,6716.0,690.4575,693.5092,690.0386,691.1456,6716.0
2022-09-19 10:00:00,693.29,695.02,692.72,692.76,4821.0,691.4249,693.1502,690.8564,690.8963,4821.0
2022-09-19 10:05:00,692.72,695.05,692.72,694.42,5804.0,690.8564,693.1801,690.8564,692.5518,5804.0
2022-09-19 10:10:00,694.2,698.8,694.2,698.08,4787.0,692.3324,696.92,692.3324,696.202,4787.0
2022-09-19 10:15:00,698.19,698.19,696.41,696.52,6239.0,696.3117,696.3117,694.5365,694.6462,6239.0
2022-09-19 10:20:00,697.52,699.67,697.09,698.89,11386.0,695.6435,697.7877,695.2146,697.0098,11386.0
2022-09-19 10:25:00,698.88,701.76,698.87,700.92,3506.0,696.9998,699.8721,696.9899,699.0343,3506.0
2022-09-19 10:30:00,700.72,702.17,700.6,701.33,3600.0,698.8349,700.281,698.7152,699.4432,3600.0
2022-09-19 10:35:00,702.1,702.79,701.82,701.82,1200.0,700.2112,700.8993,699.9319,699.9319,1200.0
2022-09-19 10:40:00,702.17,704.45,702.17,704.09,1909.0,700.281,702.5548,700.281,702.1958,1909.0
2022-09-19 10:45:00,704.14,704.15,701.19,703.55,2464.0,702.2457,702.2556,699.3036,701.6573,2464.0
2022-09-19 10:50:00,703.08,703.08,701.79,702.85,1498.0,701.1885,701.1885,699.902,700.9591,1498.0
2022-09-19 10:55:00,702.37,702.78,701.62,702.03,1021.0,700.4804,700.8893,699.7325,700.1414,1021.0
2022-09-19 11:00:00,701.55,702.78,701.55,702.62,500.0,699.6626,700.8893,699.6626,700.7298,500.0
2022-09-19 11:05:00,702.35,702.54,701.64,702.18,2397.0,700.4605,700.65,699.7524,700.2909,2397.0
2022-09-19 11:10:00,702.05,703.33,701.97,703.19,2053.0,700.1613,701.4379,700.0815,701.2982,2053.0
2022-09-19 11:15:00,704.07,706.37,704.07,705.42,2546.0,702.1759,704.4697,702.1759,703.5222,2546.0
2022-09-19 11:20:00,705.22,705.22,703.76,703.79,1100.0,703.3228,703.3228,701.8667,701.8966,1100.0
2022-09-19 11:25:00,704.14,704.14,703.36,703.72,1805.0,702.2457,702.2457,701.4678,701.8268,1805.0
2022-09-19 11:30:00,703.56,703.56,702.42,702.42,1645.0,701.6672,701.6672,700.5303,700.5303,1645.0
2022-09-19 11:35:00,702.51,702.85,700.44,702.03,2145.0,700.6201,700.9591,698.5556,700.1414,2145.0
2022-09-19 11:40:00,701.5,702.92,701.5,702.57,1200.0,699.6128,701.029,699.6128,700.6799,1200.0
2022-09-19 11:45:00,702.24,704.2,702.23,704.2,906.0,700.3508,702.3055,700.3408,702.3055,906.0
2022-09-19 11:50:00,704.2,705.08,704.11,704.38,2801.0,702.3055,703.1831,702.2158,702.485,2801.0
2022-09-19 11:55:00,704.36,704.48,704.35,704.48,245.0,702.4651,702.5848,702.4551,702.5848,245.0
2022-09-19 12:00:00,704.34,704.81,704.34,704.5,1325.0,702.4451,702.9139,702.4451,702.6047,1325.0
2022-09-19 12:05:00,704.49,704.59,702.57,704.59,1600.0,702.5947,702.6945,700.6799,702.6945,1600.0
2022-09-19 12:10:00,704.78,704.96,704.29,704.29,1000.0,702.884,703.0635,702.3953,702.3953,1000.0
2022-09-19 12:15:00,704.2,705.01,704.05,704.6,2000.0,702.3055,703.1133,702.1559,702.7044,2000.0
2022-09-19 12:20:00,704.55,704.97,704.5,704.64,800.0,702.6546,703.0734,702.6047,702.7443,800.0
2022-09-19 12:25:00,705.29,705.3,703.73,704.31,400.0,703.3926,703.4026,701.8368,702.4152,400.0
2022-09-19 12:30:00,704.86,705.82,704.86,705.5,2614.0,702.9637,703.9212,702.9637,703.602,2614.0
2022-09-19 12:35:00,705.92,708.02,705.92,707.59,1584.0,704.0209,706.1152,704.0209,705.6864,1584.0
2022-09-19 12:40:00,707.04,707.3,706.66,707.16,650.0,705.1379,705.3972,704.7589,705.2576,650.0
2022-09-19 12:45:00,707.75,707.75,706.24,706.32,1533.0,705.846,705.846,704.34,704.4198,1533.0
2022-09-19 12:50:00,707.34,707.67,707.07,707.67,700.0,705.4371,705.7662,705.1678,705.7662,700.0
2022-09-19 12:55:00,707.88,708.5,707.46,708.33,1506.0,705.9756,706.5939,705.5567,706.4244,1506.0
2022-09-19 13:00:00,708.32,709.14,708.32,708.69,1267.0,706.4144,707.2322,706.4144,706.7834,1267.0
2022-09-19 13:05:00,709.0,709.0,707.88,707.88,2910.0,707.0926,707.0926,705.9756,705.9756,2910.0
2022-09-19 13:10:00,707.88,708.16,707.36,708.16,1610.0,705.9756,706.2549,705.457,706.2549,1610.0
2022-09-19 13:15:00,707.92,709.48,707.92,709.43,2962.0,706.0155,707.5713,706.0155,707.5214,2962.0
2022-09-19 13:20:00,709.43,712.0,709.06,712.0,7428.0,707.5214,710.0845,707.1524,710.0845,7428.0
2022-09-19 13:25:00,712.12,712.68,710.64,711.82,8514.0,710.2042,710.7627,708.7282,709.905,8514.0
2022-09-19 13:30:00,711.82,712.03,710.86,711.54,3396.0,709.905,710.1144,708.9476,709.6258,3396.0
2022-09-19 13:35:00,711.47,712.07,711.29,711.75,5763.0,709.556,710.1543,709.3764,709.8352,5763.0
2022-09-19 13:40:00,711.84,713.4,711.84,712.85,2333.0,709.925,711.4808,709.925,710.9322,2333.0
2022-09-19 13:45:00,713.3,713.49,713.02,713.02,1000.0,711.381,711.5705,711.1018,711.1018,1000.0
2022-09-19 13:50:00,713.62,713.66,712.31,712.32,3185.0,711.7002,711.7401,710.3937,710.4037,3185.0
2022-09-19 13:55:00,712.39,712.75,712.23,712.34,5167.0,710.4735,710.8325,710.3139,710.4236,5167.0
2022-09-19 14:00:00,712.6,713.04,712.29,712.96,6948.0,710.6829,711.1217,710.3737,711.0419,6948.0
2022-09-19 14:05:00,713.0,714.26,712.67,713.87,6495.0,711.0818,712.3384,710.7527,711.9495,6495.0
2022-09-19 14:10:00,713.88,713.93,712.1,712.1,7363.0,711.9595,712.0093,710.1843,710.1843,7363.0
2022-09-19 14:15:00,712.45,713.58,712.17,713.4,4943.0,710.5333,711.6603,710.2541,711.4808,4943.0
2022-09-19 14:20:00,713.14,713.41,712.3,712.64,5231.0,711.2215,711.4907,710.3837,710.7228,5231.0
2022-09-19 14:25:00,712.56,713.46,712.46,713.34,4401.0,710.643,711.5406,710.5433,711.4209,4401.0
2022-09-19 14:30:00,713.78,715.03,713.72,714.53,4459.0,711.8597,713.1064,711.7999,712.6077,4459.0
2022-09-19 14:35:00,714.5,714.77,713.9,714.55,4065.0,712.5778,712.8471,711.9794,712.6277,4065.0
2022-09-19 14:40:00,714.45,714.45,713.49,713.49,3610.0,712.5279,712.5279,711.5705,711.5705,3610.0
2022-09-19 14:45:00,713.42,713.42,713.0,713.0,2304.0,711.5007,711.5007,711.0818,711.0818,2304.0
2022-09-19 14:50:00,713.23,714.19,713.11,714.13,4100.0,711.3112,712.2686,711.1915,712.2088,4100.0
2022-09-19 14:55:00,714.4,715.2,714.38,714.8,2389.0,712.4781,713.2759,712.4581,712.877,2389.0
2022-09-19 15:00:00,715.41,717.54,715.4,717.35,3554.0,713.4854,715.6096,713.4754,715.4201,3554.0
2022-09-19 15:05:00,717.34,717.43,715.75,716.12,2256.0,715.4102,715.4999,713.8244,714.1934,2256.0
2022-09-19 15:10:00,715.89,718.05,715.78,717.12,5515.0,713.9641,716.1183,713.8544,715.1908,5515.0
2022-09-19 15:15:00,716.88,717.82,716.52,716.75,2010.0,714.9514,715.8889,714.5924,714.8218,2010.0
2022-09-19 15:20:00,717.02,717.58,715.51,716.05,7075.0,715.091,715.6495,713.5851,714.1236,7075.0
2022-09-19 15:25:00,715.85,717.58,715.84,717.0,5767.0,713.9242,715.6495,713.9142,715.0711,5767.0
2022-09-19 15:30:00,717.25,717.54,716.8,717.04,4395.0,715.3204,715.6096,714.8716,715.111,4395.0
2022-09-19 15:35:00,717.01,717.55,716.44,717.18,5579.0,715.0811,715.6196,714.5126,715.2506,5579.0
2022-09-19 15:40:00,717.18,717.2,716.55,716.56,2940.0,715.2506,715.2705,714.6223,714.6323,2940.0
2022-09-19 15:45:00,716.33,716.6,714.9,715.8,8535.0,714.4029,714.6722,712.9767,713.8743,8535.0
2022-09-19 15:50:00,715.54,715.77,714.38,715.56,9520.0,713.615,713.8444,712.4581,713.635,9520.0
2022-09-19 15:55:00,715.75,716.2,715.1,715.67,21979.0,713.8244,714.2732,713.1762,713.7447,21979.0
2022-09-20 09:30:00,711.27,716.01,711.27,712.24,9541.0,709.3565,714.0837,709.3565,710.3239,9541.0
2022-09-20 09:35:00,711.0,711.14,703.23,703.23,2984.0,709.0872,709.2268,701.3381,701.3381,2984.0
2022-09-20 09:40:00,702.49,705.61,700.03,700.22,14693.0,700.6001,703.7117,698.1467,698.3362,14693.0
2022-09-20 09:45:00,699.84,700.82,699.19,700.82,1205.0,697.9572,698.9346,697.309,698.9346,1205.0
2022-09-20 09:50:00,696.71,699.34,695.41,695.68,8390.0,694.8357,697.4586,693.5392,693.8084,8390.0
2022-09-20 09:55:00,696.13,699.86,695.96,698.79,11202.0,694.2572,697.9772,694.0877,696.9101,11202.0
2022-09-20 10:00:00,696.94,697.77,694.97,696.1,5850.0,695.065,695.8928,693.1003,694.2273,5850.0
2022-09-20 10:05:00,696.1,697.09,694.5,694.5,1896.0,694.2273,695.2146,692.6316,692.6316,1896.0
2022-09-20 10:10:00,695.57,696.04,695.57,696.0,1050.0,693.6987,694.1675,693.6987,694.1276,1050.0
2022-09-20 10:15:00,695.84,696.35,695.5,695.93,4457.0,693.968,694.4766,693.6289,694.0578,4457.0
2022-09-20 10:20:00,696.25,697.6,695.77,697.07,6894.0,694.3769,695.7233,693.8982,695.1947,6894.0
2022-09-20 10:25:00,697.63,698.3,697.31,698.3,1604.0,695.7532,696.4214,695.434,696.4214,1604.0
2022-09-20 10:30:00,698.24,700.68,697.47,697.47,13936.0,696.3615,698.795,695.5936,695.5936,13936.0
2022-09-20 10:35:00,697.73,697.79,695.95,696.13,8056.0,695.8529,695.9128,694.0777,694.2572,8056.0
2022-09-20 10:40:00,696.87,699.3,696.81,697.3,25754.0,694.9952,697.4187,694.9354,695.4241,25754.0
2022-09-20 10:45:00,697.56,698.97,696.73,698.97,16473.0,695.6834,697.0896,694.8556,697.0896,16473.0
2022-09-20 10:50:00,699.59,699.86,698.07,698.51,19031.0,697.7079,697.9772,696.192,696.6308,19031.0
2022-09-20 10:55:00,698.56,701.99,698.55,701.22,6665.0,696.6807,700.1015,696.6707,699.3335,6665.0
2022-09-20 11:00:00,701.44,701.59,699.5,699.6,2900.0,699.5529,699.7025,697.6182,697.7179,2900.0
2022-09-20 11:05:00,698.85,700.27,698.48,700.27,2510.0,696.9699,698.3861,696.6009,698.3861,2510.0
2022-09-20 11:10:00,699.95,699.95,699.63,699.77,1536.0,698.0669,698.0669,697.7478,697.8874,1536.0
2022-09-20 11:15:00,699.3,699.3,698.13,698.62,1150.0,697.4187,697.4187,696.2518,696.7405,1150.0
2022-09-20 11:20:00,698.2,700.13,697.74,700.03,2968.0,696.3217,698.2465,695.8629,698.1467,2968.0
2022-09-20 11:25:00,699.16,699.16,698.04,699.01,1363.0,697.2791,697.2791,696.1621,697.1295,1363.0
2022-09-20 11:30:00,699.03,702.42,699.03,702.07,3900.0,697.1494,700.5303,697.1494,700.1812,3900.0
2022-09-20 11:35:00,702.23,702.66,702.0,702.66,2100.0,700.3408,700.7697,700.1114,700.7697,2100.0
2022-09-20 11:40:00,703.29,703.95,702.83,703.93,2031.0,701.398,702.0562,700.9392,702.0362,2031.0
2022-09-20 11:45:00,703.93,704.34,703.43,704.08,3229.0,702.0362,702.4451,701.5376,702.1858,3229.0
2022-09-20 11:50:00,703.35,703.78,702.93,703.17,2350.0,701.4578,701.8866,701.0389,701.2783,2350.0
2022-09-20 11:55:00,703.16,704.11,702.69,703.54,1600.0,701.2683,702.2158,700.7996,701.6473,1600.0
2022-09-20 12:00:00,703.23,703.51,702.92,703.06,1200.0,701.3381,701.6174,701.029,701.1686,1200.0
2022-09-20 12:05:00,702.95,703.42,701.8,701.8,1300.0,701.0589,701.5276,699.912,699.912,1300.0
2022-09-20 12:10:00,702.12,702.8,702.12,702.8,1000.0,700.2311,700.9093,700.2311,700.9093,1000.0
2022-09-20 12:15:00,702.09,702.49,701.55,702.49,1105.0,700.2012,700.6001,699.6626,700.6001,1105.0
2022-09-20 12:20:00,702.25,702.39,702.24,702.34,409.0,700.3608,700.5004,700.3508,700.4505,409.0
2022-09-20 12:25:00,702.43,704.04,702.43,703.33,1760.0,700.5403,702.1459,700.5403,701.4379,1760.0
2022-09-20 12:30:00,702.53,702.6,701.1,701.1,2500.0,700.64,700.7098,699.2139,699.2139,2500.0
2022-09-20 12:35:00,702.24,702.44,701.25,702.44,830.0,700.3508,700.5502,699.3635,700.5502,830.0
2022-09-20 12:40:00,703.38,704.2,703.26,703.47,1420.0,701.4877,702.3055,701.368,701.5775,1420.0
2022-09-20 12:45:00,703.9,704.07,703.14,703.89,1540.0,702.0063,702.1759,701.2484,701.9963,1540.0
2022-09-20 12:50:00,703.79,704.51,703.79,704.07,1106.0,701.8966,702.6147,701.8966,702.1759,1106.0
2022-09-20 12:55:00,704.12,704.12,703.45,703.46,2400.0,702.2257,702.2257,701.5575,701.5675,2400.0
2022-09-20 13:00:00,703.6,703.6,702.51,703.24,800.0,701.7071,701.7071,700.6201,701.3481,800.0
2022-09-20 13:05:00,701.92,702.79,701.92,702.48,1452.0,700.0316,700.8993,700.0316,700.5901,1452.0
2022-09-20 13:10:00,702.29,702.63,702.05,702.62,650.0,700.4007,700.7397,700.1613,700.7298,650.0
2022-09-20 13:15:00,702.63,703.01,701.76,703.01,5210.0,700.7397,701.1187,699.8721,701.1187,5210.0
2022-09-20 13:20:00,702.12,702.71,701.82,702.71,900.0,700.2311,700.8195,699.9319,700.8195,900.0
2022-09-20 13:25:00,702.53,702.53,699.93,699.98,1311.0,700.64,700.64,698.047,698.0969,1311.0
2022-09-20 13:30:00,700.07,700.44,699.02,700.05,3994.0,698.1866,698.5556,697.1394,698.1667,3994.0
2022-09-20 13:35:00,700.8,701.38,700.25,701.38,2564.0,698.9147,699.4931,698.3661,699.4931,2564.0
2022-09-20 13:40:00,701.31,702.02,700.73,701.54,2359.0,699.4233,700.1314,698.8448,699.6527,2359.0
2022-09-20 13:45:00,700.98,701.13,699.62,699.62,1413.0,699.0942,699.2438,697.7378,697.7378,1413.0
2022-09-20 13:50:00,698.81,699.06,698.26,698.64,3187.0,696.93,697.1793,696.3815,696.7605,3187.0
2022-09-20 13:55:00,698.02,698.02,697.21,697.21,500.0,696.1421,696.1421,695.3343,695.3343,500.0
2022-09-20 14:00:00,697.95,698.52,697.85,698.25,2386.0,696.0723,696.6408,695.9726,696.3715,2386.0
2022-09-20 14:05:00,698.39,698.39,697.57,697.83,1500.0,696.5111,696.5111,695.6934,695.9527,1500.0
2022-09-20 14:10:00,697.43,697.43,696.84,696.86,700.0,695.5537,695.5537,694.9653,694.9853,700.0
2022-09-20 14:15:00,696.59,697.15,696.08,696.98,1600.0,694.716,695.2745,694.2074,695.1049,1600.0
2022-09-20 14:20:00,697.4,698.31,697.4,698.31,600.0,695.5238,696.4314,695.5238,696.4314,600.0
2022-09-20 14:25:00,697.98,698.03,696.85,697.28,2000.0,696.1022,696.1521,694.9753,695.4041,2000.0
2022-09-20 14:30:00,697.25,697.69,696.28,696.35,1500.0,695.3742,695.813,694.4068,694.4766,1500.0
2022-09-20 14:35:00,696.68,697.36,696.44,697.1,2301.0,694.8057,695.4839,694.5664,695.2246,2301.0
2022-09-20 14:40:00,697.21,697.34,696.36,696.92,1600.0,695.3343,695.464,694.4866,695.0451,1600.0
2022-09-20 14:45:00,697.26,699.56,697.21,698.85,3083.0,695.3842,697.678,695.3343,696.9699,3083.0
2022-09-20 14:50:00,699.06,699.97,698.87,698.87,1449.0,697.1793,698.0869,696.9899,696.9899,1449.0
2022-09-20 14:55:00,699.48,700.23,699.48,700.15,1601.0,697.5982,698.3462,697.5982,698.2664,1601.0
2022-09-20 15:00:00,699.58,701.04,699.54,699.91,3319.0,697.6979,699.154,697.6581,698.0271,3319.0
2022-09-20 15:05:00,699.22,699.79,698.79,698.79,1858.0,697.3389,697.9074,696.9101,696.9101,1858.0
2022-09-20 15:10:00,699.16,700.7,699.16,700.32,1000.0,697.2791,698.8149,697.2791,698.436,1000.0
2022-09-20 15:15:00,700.21,701.3,699.99,701.28,2133.0,698.3262,699.4133,698.1068,699.3934,2133.0
2022-09-20 15:20:00,701.92,703.18,701.92,702.97,3400.0,700.0316,701.2883,700.0316,701.0788,3400.0
2022-09-20 15:25:00,702.99,703.23,702.63,703.18,2962.0,701.0988,701.3381,700.7397,701.2883,2962.0
2022-09-20 15:30:00,702.97,703.49,701.16,703.33,4249.0,701.0788,701.5974,699.2737,701.4379,4249.0
2022-09-20 15:35:00,703.29,705.71,703.29,705.17,6334.0,701.398,703.8115,701.398,703.2729,6334.0
2022-09-20 15:40:00,705.31,706.95,705.01,706.53,7460.0,703.4125,705.0481,703.1133,704.6292,7460.0
2022-09-20 15:45:00,706.78,707.85,706.69,706.79,8496.0,704.8786,705.9457,704.7888,704.8885,8496.0
2022-09-20 15:50:00,706.79,708.33,706.1,706.92,14288.0,704.8885,706.4244,704.2004,705.0182,14288.0
2022-09-20 15:55:00,706.3,706.3,703.64,704.54,20621.0,704.3999,704.3999,701.747,702.6446,20621.0
2022-09-21 09:30:00,700.91,703.85,700.91,703.85,8595.0,699.0244,701.9565,699.0244,701.9565,8595.0
2022-09-21 09:35:00,701.69,703.55,700.03,703.24,2788.0,699.8023,701.6573,698.1467,701.3481,2788.0
2022-09-21 09:40:00,702.81,702.82,699.52,699.52,718.0,700.9193,700.9292,697.6381,697.6381,718.0
2022-09-21 09:45:00,700.96,703.02,699.91,702.69,2150.0,699.0742,701.1287,698.0271,700.7996,2150.0
2022-09-21 09:50:00,702.88,704.93,701.84,704.05,5110.0,700.9891,703.0335,699.9519,702.1559,5110.0
2022-09-21 09:55:00,704.75,705.06,703.24,703.73,3429.0,702.854,703.1632,701.3481,701.8368,3429.0
2022-09-21 10:00:00,702.69,705.7,702.68,705.54,1515.0,700.7996,703.8015,700.7896,703.6419,1515.0
2022-09-21 10:05:00,705.92,707.95,704.17,707.48,5352.0,704.0209,706.0454,702.2756,705.5767,5352.0
2022-09-21 10:10:00,707.46,708.93,707.46,708.07,2781.0,705.5567,707.0228,705.5567,706.1651,2781.0
2022-09-21 10:15:00,706.82,707.48,706.43,707.48,847.0,704.9185,705.5767,704.5295,705.5767,847.0
2022-09-21 10:20:00,706.78,706.78,702.12,702.13,2496.0,704.8786,704.8786,700.2311,700.2411,2496.0
2022-09-21 10:25:00,702.43,702.59,700.55,700.55,1100.0,700.5403,700.6998,698.6653,698.6653,1100.0
2022-09-21 10:30:00,699.4,700.61,698.85,700.11,800.0,697.5184,698.7252,696.9699,698.2265,800.0
2022-09-21 10:35:00,700.22,702.02,699.49,702.02,3798.0,698.3362,700.1314,697.6082,700.1314,3798.0
2022-09-21 10:40:00,701.76,701.97,700.1,701.27,2405.0,699.8721,700.0815,698.2165,699.3834,2405.0
2022-09-21 10:45:00,701.91,702.29,701.19,702.29,1100.0,700.0217,700.4007,699.3036,700.4007,1100.0
2022-09-21 10:50:00,702.1,703.0,701.47,702.42,1438.0,700.2112,701.1087,699.5829,700.5303,1438.0
2022-09-21 10:55:00,702.1,702.1,700.89,701.14,800.0,700.2112,700.2112,699.0044,699.2537,800.0
2022-09-21 11:00:00,701.51,701.56,700.59,700.6,1004.0,699.6228,699.6726,698.7052,698.7152,1004.0
2022-09-21 11:05:00,699.24,699.62,698.55,699.19,1100.0,697.3589,697.7378,696.6707,697.309,1100.0
2022-09-21 11:10:00,699.37,699.37,696.64,696.92,3539.0,697.4885,697.4885,694.7659,695.0451,3539.0
2022-09-21 11:15:00,696.82,697.02,696.25,696.84,1700.0,694.9454,695.1448,694.3769,694.9653,1700.0
2022-09-21 11:20:00,697.07,697.31,696.0,696.63,4300.0,695.1947,695.434,694.1276,694.7559,4300.0
2022-09-21 11:25:00,696.63,696.63,695.5,695.64,6408.0,694.7559,694.7559,693.6289,693.7685,6408.0
2022-09-21 11:30:00,695.81,696.48,695.38,696.42,7669.0,693.9381,694.6063,693.5092,694.5464,7669.0
2022-09-21 11:35:00,696.55,696.8,695.29,696.16,3947.0,694.6761,694.9254,693.4195,694.2871,3947.0
2022-09-21 11:40:00,696.08,698.94,695.84,698.94,8642.0,694.2074,697.0597,693.968,697.0597,8642.0
2022-09-21 11:45:00,698.98,698.98,698.17,698.76,1800.0,697.0996,697.0996,696.2917,696.8801,1800.0
2022-09-21 11:50:00,698.59,699.59,698.59,699.59,600.0,696.7106,697.7079,696.7106,697.7079,600.0
2022-09-21 11:55:00,699.6,699.98,699.17,699.24,800.0,697.7179,698.0969,697.289,697.3589,800.0
2022-09-21 12:00:00,699.06,699.61,697.9,699.09,3915.0,697.1793,697.7279,696.0225,697.2093,3915.0
2022-09-21 12:05:00,699.9,699.9,697.97,697.98,2238.0,698.0171,698.0171,696.0923,696.1022,2238.0
2022-09-21 12:10:00,697.98,698.17,697.69,697.83,1600.0,696.1022,696.2917,695.813,695.9527,1600.0
2022-09-21 12:15:00,697.85,700.22,697.56,699.32,5400.0,695.9726,698.3362,695.6834,697.4386,5400.0
2022-09-21 12:20:00,698.8,699.06,697.23,698.83,6272.0,696.92,697.1793,695.3543,696.95,6272.0
2022-09-21 12:25:00,699.67,700.55,699.5,700.2,600.0,697.7877,698.6653,697.6182,698.3163,600.0
2022-09-21 12:30:00,699.96,700.25,699.95,700.25,680.0,698.0769,698.3661,698.0669,698.3661,680.0
2022-09-21 12:35:00,699.71,700.36,699.46,700.36,1254.0,697.8276,698.4758,697.5783,698.4758,1254.0
2022-09-21 12:40:00,700.45,700.76,700.01,700.01,1600.0,698.5656,698.8748,698.1268,698.1268,1600.0
2022-09-21 12:45:00,700.16,700.88,700.15,700.3,900.0,698.2764,698.9944,698.2664,698.416,900.0
2022-09-21 12:50:00,699.73,700.75,699.71,699.78,1800.0,697.8475,698.8648,697.8276,697.8974,1800.0
2022-09-21 12:55:00,700.23,700.46,700.23,700.46,400.0,698.3462,698.5756,698.3462,698.5756,400.0
2022-09-21 13:00:00,700.23,700.23,700.23,700.23,170.0,698.3462,698.3462,698.3462,698.3462,170.0
2022-09-21 13:05:00,700.71,701.68,700.48,701.47,2100.0,698.8249,699.7923,698.5955,699.5829,2100.0
2022-09-21 13:10:00,701.66,702.03,701.66,701.71,300.0,699.7723,700.1414,699.7723,699.8222,300.0
2022-09-21 13:15:00,701.63,702.13,700.5,700.51,3565.0,699.7424,700.2411,698.6155,698.6254,3565.0
2022-09-21 13:20:00,699.98,699.98,699.98,699.98,600.0,698.0969,698.0969,698.0969,698.0969,600.0
2022-09-21 13:25:00,699.98,700.7,699.81,700.7,5300.0,698.0969,698.8149,697.9273,698.8149,5300.0
2022-09-21 13:30:00,701.53,701.77,701.53,701.77,430.0,699.6427,699.8821,699.6427,699.8821,430.0
2022-09-21 13:35:00,702.12,702.19,701.91,702.19,665.0,700.2311,700.3009,700.0217,700.3009,665.0
2022-09-21 13:40:00,702.26,702.8,701.77,702.7,2000.0,700.3707,700.9093,699.8821,700.8095,2000.0
2022-09-21 13:45:00,702.92,702.97,702.74,702.97,752.0,701.029,701.0788,700.8494,701.0788,752.0
2022-09-21 13:50:00,703.09,703.25,702.85,703.25,900.0,701.1985,701.3581,700.9591,701.3581,900.0
2022-09-21 13:55:00,704.03,705.88,703.81,705.82,1650.0,702.136,703.981,701.9166,703.9212,1650.0
2022-09-21 14:00:00,705.44,705.44,697.22,698.09,15124.0,703.5422,703.5422,695.3443,696.212,15124.0
2022-09-21 14:05:00,697.96,700.3,695.35,699.37,11966.0,696.0823,698.416,693.4793,697.4885,11966.0
2022-09-21 14:10:00,699.37,699.93,695.36,695.36,2200.0,697.4885,698.047,693.4893,693.4893,2200.0
2022-09-21 14:15:00,697.09,697.62,696.31,696.97,1999.0,695.2146,695.7432,694.4367,695.095,1999.0
2022-09-21 14:20:00,698.14,698.73,697.1,698.73,1341.0,696.2618,696.8502,695.2246,696.8502,1341.0
2022-09-21 14:25:00,699.17,699.17,697.47,697.47,1507.0,697.289,697.289,695.5936,695.5936,1507.0
2022-09-21 14:30:00,696.07,700.47,695.49,700.47,1818.0,694.1974,698.5855,693.6189,698.5855,1818.0
2022-09-21 14:35:00,701.48,701.48,698.14,700.44,3520.0,699.5928,699.5928,696.2618,698.5556,3520.0
2022-09-21 14:40:00,699.65,705.66,697.76,705.66,2977.0,697.7678,703.7616,695.8828,703.7616,2977.0
2022-09-21 14:45:00,707.43,709.59,702.01,703.72,6857.0,705.5268,707.681,700.1214,701.8268,6857.0
2022-09-21 14:50:00,703.05,703.99,702.0,703.99,1988.0,701.1586,702.0961,700.1114,702.0961,1988.0
2022-09-21 14:55:00,704.69,704.69,703.05,704.02,1988.0,702.7942,702.7942,701.1586,702.126,1988.0
2022-09-21 15:00:00,704.55,705.92,702.5,702.5,3934.0,702.6546,704.0209,700.6101,700.6101,3934.0
2022-09-21 15:05:00,703.39,704.85,702.99,703.0,3401.0,701.4977,702.9538,701.0988,701.1087,3401.0
2022-09-21 15:10:00,701.5,701.5,697.0,700.18,2957.0,699.6128,699.6128,695.1249,698.2963,2957.0
2022-09-21 15:15:00,700.15,701.42,700.1,700.1,1218.0,698.2664,699.533,698.2165,698.2165,1218.0
2022-09-21 15:20:00,699.52,699.52,696.19,697.89,1294.0,697.6381,697.6381,694.3171,696.0125,1294.0
2022-09-21 15:25:00,695.81,696.12,693.18,693.19,4350.0,693.9381,694.2473,691.3152,691.3251,4350.0
2022-09-21 15:30:00,693.07,693.36,690.53,693.36,2873.0,691.2055,691.4947,688.6723,691.4947,2873.0
2022-09-21 15:35:00,693.36,693.36,689.0,689.49,5200.0,691.4947,691.4947,687.1464,687.6351,5200.0
2022-09-21 15:40:00,688.38,689.32,686.11,686.11,8506.0,686.5281,687.4655,684.2642,684.2642,8506.0
2022-09-21 15:45:00,685.51,686.99,684.51,686.58,13232.0,683.6658,685.1418,682.6685,684.7329,13232.0
2022-09-21 15:50:00,686.51,688.36,685.71,686.19,14108.0,684.6631,686.5081,683.8653,684.344,14108.0
2022-09-21 15:55:00,685.73,686.33,684.34,684.61,33762.0,683.8852,684.4836,682.4989,682.7682,33762.0
2022-09-22 09:30:00,681.36,685.09,679.98,684.25,9972.0,679.527,683.2469,678.1507,682.4092,9972.0
2022-09-22 09:35:00,683.04,684.51,682.47,683.34,1953.0,681.2024,682.6685,680.634,681.5016,1953.0
2022-09-22 09:40:00,682.89,683.65,679.32,679.32,10157.0,681.0528,681.8108,677.4924,677.4924,10157.0
2022-09-22 09:45:00,679.15,683.9,678.93,680.3,2976.0,677.3229,682.0601,677.1035,678.4698,2976.0
2022-09-22 09:50:00,681.15,682.0,679.53,681.88,4054.0,679.3175,680.1652,677.7019,680.0456,4054.0
2022-09-22 09:55:00,681.84,684.02,681.41,681.41,4350.0,680.0057,682.1798,679.5768,679.5768,4350.0
2022-09-22 10:00:00,681.16,682.48,680.63,681.61,2896.0,679.3275,680.6439,678.7989,679.7763,2896.0
2022-09-22 10:05:00,681.29,682.42,679.65,680.19,4043.0,679.4571,680.5841,677.8216,678.3601,4043.0
2022-09-22 10:10:00,679.86,682.68,679.85,680.42,4510.0,678.031,680.8434,678.021,678.5895,4510.0
2022-09-22 10:15:00,679.67,680.26,678.01,679.47,5099.0,677.8415,678.4299,676.186,677.642,5099.0
2022-09-22 10:20:00,678.6,681.99,678.41,681.97,1574.0,676.7744,680.1553,676.5849,680.1353,1574.0
2022-09-22 10:25:00,682.53,684.14,682.4,683.31,3819.0,680.6938,682.2995,680.5642,681.4717,3819.0
2022-09-22 10:30:00,683.58,683.58,681.86,681.87,2647.0,681.741,681.741,680.0256,680.0356,2647.0
2022-09-22 10:35:00,682.02,682.73,681.43,681.91,2743.0,680.1852,680.8933,679.5968,680.0755,2743.0
2022-09-22 10:40:00,682.46,682.63,681.33,682.0,1500.0,680.624,680.7935,679.497,680.1652,1500.0
2022-09-22 10:45:00,682.69,684.9,682.4,684.9,3953.0,680.8534,683.0574,680.5642,683.0574,3953.0
2022-09-22 10:50:00,684.23,684.24,682.26,682.27,7398.0,682.3892,682.3992,680.4245,680.4345,7398.0
2022-09-22 10:55:00,681.85,682.98,680.93,681.08,1150.0,680.0156,681.1426,679.0981,679.2477,1150.0
2022-09-22 11:00:00,681.17,683.2,681.17,683.05,2200.0,679.3375,681.362,679.3375,681.2124,2200.0
2022-09-22 11:05:00,682.71,682.93,682.35,682.58,700.0,680.8733,681.0927,680.5143,680.7437,700.0
2022-09-22 11:10:00,682.25,682.78,681.83,682.31,2639.0,680.4146,680.9431,679.9957,680.4744,2639.0
2022-09-22 11:15:00,682.23,683.42,682.17,682.51,2000.0,680.3946,681.5814,680.3348,680.6739,2000.0
2022-09-22 11:20:00,682.52,683.71,682.05,683.71,4841.0,680.6838,681.8706,680.2151,681.8706,4841.0
2022-09-22 11:25:00,684.05,685.02,682.77,684.99,2366.0,682.2097,683.1771,680.9332,683.1472,2366.0
2022-09-22 11:30:00,684.24,685.36,684.01,685.1,1252.0,682.3992,683.5162,682.1698,683.2569,1252.0
2022-09-22 11:35:00,684.59,687.67,684.59,687.3,1559.0,682.7483,685.82,682.7483,685.451,1559.0
2022-09-22 11:40:00,686.31,686.71,686.01,686.02,1130.0,684.4636,684.8626,684.1644,684.1744,1130.0
2022-09-22 11:45:00,686.48,687.99,686.48,687.68,2300.0,684.6332,686.1391,684.6332,685.83,2300.0
2022-09-22 11:50:00,687.79,689.31,687.78,688.65,1200.0,685.9397,687.4556,685.9297,686.7973,1200.0
2022-09-22 11:55:00,688.85,688.85,687.34,687.34,2500.0,686.9968,686.9968,685.4909,685.4909,2500.0
2022-09-22 12:00:00,687.96,690.04,687.76,689.4,1800.0,686.1092,688.1836,685.9097,687.5453,1800.0
2022-09-22 12:05:00,688.06,689.0,688.06,688.95,1309.0,686.2089,687.1464,686.2089,687.0965,1309.0
2022-09-22 12:10:00,689.3,691.07,689.18,691.07,4659.0,687.4456,689.2108,687.3259,689.2108,4659.0
2022-09-22 12:15:00,691.09,691.77,689.05,691.77,11444.0,689.2308,689.909,687.1963,689.909,11444.0
2022-09-22 12:20:00,691.26,693.26,691.1,692.72,9616.0,689.4003,691.3949,689.2408,690.8564,9616.0
2022-09-22 12:25:00,692.63,692.73,690.34,690.34,3407.0,690.7666,690.8664,688.4828,688.4828,3407.0
2022-09-22 12:30:00,690.56,690.95,689.08,689.8,3400.0,688.7022,689.0912,687.2262,687.9443,3400.0
2022-09-22 12:35:00,689.93,690.65,689.93,690.22,1718.0,688.0739,688.792,688.0739,688.3631,1718.0
2022-09-22 12:40:00,690.11,691.92,690.11,691.91,2300.0,688.2534,690.0586,688.2534,690.0486,2300.0
2022-09-22 12:45:00,691.91,692.89,691.59,692.8,6060.0,690.0486,691.0259,689.7294,690.9362,6060.0
2022-09-22 12:50:00,692.87,693.5,692.48,693.16,2410.0,691.006,691.6343,690.617,691.2952,2410.0
2022-09-22 12:55:00,693.13,694.4,692.67,692.67,1800.0,691.2653,692.5319,690.8065,690.8065,1800.0
2022-09-22 13:00:00,693.05,693.05,692.21,692.21,300.0,691.1855,691.1855,690.3478,690.3478,300.0
2022-09-22 13:05:00,692.33,692.64,692.33,692.64,500.0,690.4674,690.7766,690.4674,690.7766,500.0
2022-09-22 13:10:00,691.62,692.01,691.14,691.14,1260.0,689.7594,690.1483,689.2806,689.2806,1260.0
2022-09-22 13:15:00,691.12,691.45,690.44,691.06,4006.0,689.2607,689.5898,688.5825,689.2009,4006.0
2022-09-22 13:20:00,691.04,691.2,690.3,690.3,1400.0,689.1809,689.3405,688.4429,688.4429,1400.0
2022-09-22 13:25:00,689.43,689.6,688.94,689.46,5611.0,687.5752,687.7448,687.0866,687.6052,5611.0
2022-09-22 13:30:00,689.4,689.4,689.08,689.08,600.0,687.5453,687.5453,687.2262,687.2262,600.0
2022-09-22 13:35:00,688.9,689.25,688.17,689.25,3350.0,687.0467,687.3957,686.3186,687.3957,3350.0
2022-09-22 13:40:00,689.84,690.15,689.84,690.15,400.0,687.9841,688.2933,687.9841,688.2933,400.0
2022-09-22 13:45:00,690.48,690.68,689.63,690.6,2195.0,688.6224,688.8219,687.7747,688.7421,2195.0
2022-09-22 13:50:00,690.78,691.13,690.6,690.69,1314.0,688.9216,689.2707,688.7421,688.8319,1314.0
2022-09-22 13:55:00,690.53,690.6,690.53,690.6,300.0,688.6723,688.7421,688.6723,688.7421,300.0
2022-09-22 14:00:00,690.62,690.62,688.79,688.79,2365.0,688.762,688.762,686.937,686.937,2365.0
2022-09-22 14:05:00,688.39,689.49,688.39,689.47,1045.0,686.538,687.6351,686.538,687.6151,1045.0
2022-09-22 14:10:00,689.47,689.97,689.47,689.71,1164.0,687.6151,688.1138,687.6151,687.8545,1164.0
2022-09-22 14:15:00,690.0,690.85,690.0,690.23,1600.0,688.1437,688.9914,688.1437,688.3731,1600.0
2022-09-22 14:20:00,690.3,690.3,688.99,689.71,4130.0,688.4429,688.4429,687.1364,687.8545,4130.0
2022-09-22 14:25:00,689.78,690.68,689.78,690.52,1000.0,687.9243,688.8219,687.9243,688.6623,1000.0
2022-09-22 14:30:00,689.85,690.61,689.85,690.6,1400.0,687.9941,688.7521,687.9941,688.7421,1400.0
2022-09-22 14:35:00,690.68,691.12,690.68,690.98,742.0,688.8219,689.2607,688.8219,689.1211,742.0
2022-09-22 14:40:00,690.26,691.65,690.26,691.65,3082.0,688.403,689.7893,688.403,689.7893,3082.0
2022-09-22 14:45:00,691.31,692.48,691.31,692.44,2067.0,689.4502,690.617,689.4502,690.5772,2067.0
2022-09-22 14:50:00,692.5,695.95,692.49,695.95,3635.0,690.637,694.0777,690.627,694.0777,3635.0
2022-09-22 14:55:00,695.86,697.4,695.75,697.23,5733.0,693.988,695.5238,693.8782,695.3543,5733.0
2022-09-22 15:00:00,697.25,698.5,697.09,697.51,9345.0,695.3742,696.6208,695.2146,695.6335,9345.0
2022-09-22 15:05:00,697.53,697.82,696.05,697.09,4932.0,695.6535,695.9427,694.1774,695.2146,4932.0
2022-09-22 15:10:00,696.39,697.8,696.05,697.8,900.0,694.5165,695.9227,694.1774,695.9227,900.0
2022-09-22 15:15:00,697.67,698.46,693.42,694.21,8948.0,695.7931,696.581,691.5545,692.3424,8948.0
2022-09-22 15:20:00,694.31,694.7,692.74,693.8,10120.0,692.4421,692.8311,690.8763,691.9335,10120.0
2022-09-22 15:25:00,693.35,694.52,692.05,694.51,7568.0,691.4847,692.6516,690.1882,692.6416,7568.0
2022-09-22 15:30:00,694.24,695.82,694.24,694.43,2864.0,692.3723,693.9481,692.3723,692.5618,2864.0
2022-09-22 15:35:00,695.0,695.25,692.11,692.7,8939.0,693.1303,693.3796,690.248,690.8365,8939.0
2022-09-22 15:40:00,692.85,695.09,692.5,694.35,6971.0,690.986,693.22,690.637,692.482,6971.0
2022-09-22 15:45:00,694.61,696.24,694.61,695.06,6127.0,692.7413,694.3669,692.7413,693.1901,6127.0
2022-09-22 15:50:00,694.94,694.94,689.41,689.87,19696.0,693.0704,693.0704,687.5553,688.0141,19696.0
2022-09-22 15:55:00,689.42,689.99,687.22,688.26,49582.0,687.5653,688.1337,685.3712,686.4084,49582.0
2022-09-23 09:30:00,685.8,687.29,681.0,684.28,7770.0,683.955,685.441,679.1679,682.4391,7770.0
2022-09-23 09:35:00,683.57,685.88,682.57,682.57,2358.0,681.731,684.0348,680.7337,680.7337,2358.0
2022-09-23 09:40:00,681.74,688.05,681.74,688.05,2281.0,679.9059,686.199,679.9059,686.199,2281.0
2022-09-23 09:45:00,686.68,691.88,686.68,689.54,3225.0,684.8326,690.0187,684.8326,687.685,3225.0
2022-09-23 09:50:00,689.2,689.72,687.73,688.19,3589.0,687.3459,687.8645,685.8798,686.3386,3589.0
2022-09-23 09:55:00,687.71,690.24,687.71,689.98,4397.0,685.8599,688.3831,685.8599,688.1238,4397.0
2022-09-23 10:00:00,689.67,690.86,688.51,689.88,7230.0,687.8146,689.0014,686.6577,688.024,7230.0
2022-09-23 10:05:00,689.84,692.64,689.53,691.58,5700.0,687.9841,690.7766,687.675,689.7195,5700.0
2022-09-23 10:10:00,691.98,692.45,686.67,690.66,12295.0,690.1184,690.5871,684.8227,688.8019,12295.0
2022-09-23 10:15:00,691.42,691.42,687.58,689.27,3673.0,689.5599,689.5599,685.7302,687.4157,3673.0
2022-09-23 10:20:00,689.13,690.29,689.13,690.15,1350.0,687.2761,688.4329,687.2761,688.2933,1350.0
2022-09-23 10:25:00,690.7,690.76,689.63,690.49,3822.0,688.8418,688.9017,687.7747,688.6324,3822.0
2022-09-23 10:30:00,690.44,691.49,689.89,690.45,1929.0,688.5825,689.6297,688.034,688.5925,1929.0
2022-09-23 10:35:00,690.81,693.58,690.25,692.71,5362.0,688.9515,691.7141,688.393,690.8464,5362.0
2022-09-23 10:40:00,691.88,692.28,691.41,691.41,1207.0,690.0187,690.4176,689.5499,689.5499,1207.0
2022-09-23 10:45:00,691.47,691.47,688.24,688.24,3740.0,689.6098,689.6098,686.3885,686.3885,3740.0
2022-09-23 10:50:00,687.83,688.71,687.65,688.71,2569.0,685.9796,686.8572,685.8,686.8572,2569.0
2022-09-23 10:55:00,688.98,689.66,688.67,689.06,1517.0,687.1265,687.8046,686.8173,687.2062,1517.0
2022-09-23 11:00:00,689.57,689.96,688.72,688.78,3650.0,687.7149,688.1038,686.8672,686.927,3650.0
2022-09-23 11:05:00,689.19,689.19,687.09,688.87,3658.0,687.3359,687.3359,685.2415,687.0168,3658.0
2022-09-23 11:10:00,689.31,690.13,688.71,690.13,2000.0,687.4556,688.2734,686.8572,688.2734,2000.0
2022-09-23 11:15:00,690.42,693.2,690.42,693.2,4841.0,688.5626,691.3351,688.5626,691.3351,4841.0
2022-09-23 11:20:00,693.13,693.31,691.51,691.73,3798.0,691.2653,691.4448,689.6497,689.8691,3798.0
2022-09-23 11:25:00,691.43,691.52,690.73,690.73,2039.0,689.5699,689.6596,688.8718,688.8718,2039.0
2022-09-23 11:30:00,690.61,690.98,690.4,690.61,2486.0,688.7521,689.1211,688.5426,688.7521,2486.0
2022-09-23 11:35:00,690.3,690.52,688.41,688.41,2205.0,688.4429,688.6623,686.558,686.558,2205.0
2022-09-23 11:40:00,688.81,690.05,688.81,689.82,3886.0,686.9569,688.1936,686.9569,687.9642,3886.0
2022-09-23 11:45:00,689.66,689.99,687.9,688.76,14547.0,687.8046,688.1337,686.0494,686.9071,14547.0
2022-09-23 11:50:00,688.84,690.61,688.84,689.64,2977.0,686.9868,688.7521,686.9868,687.7847,2977.0
2022-09-23 11:55:00,689.64,690.99,689.62,690.99,3986.0,687.7847,689.1311,687.7647,689.1311,3986.0
2022-09-23 12:00:00,691.38,691.55,689.21,689.75,1912.0,689.52,689.6895,687.3558,687.8944,1912.0
2022-09-23 12:05:00,690.53,690.78,689.92,689.92,2196.0,688.6723,688.9216,688.0639,688.0639,2196.0
2022-09-23 12:10:00,689.87,689.87,689.41,689.41,700.0,688.0141,688.0141,687.5553,687.5553,700.0
2022-09-23 12:15:00,689.38,689.96,688.03,689.17,7168.0,687.5254,688.1038,686.179,687.3159,7168.0
2022-09-23 12:20:00,689.26,689.3,688.52,688.61,1500.0,687.4057,687.4456,686.6677,686.7575,1500.0
2022-09-23 12:25:00,688.83,689.17,687.78,687.9,29924.0,686.9769,687.3159,685.9297,686.0494,29924.0
2022-09-23 12:30:00,687.9,689.7,687.9,689.51,6757.0,686.0494,687.8445,686.0494,687.655,6757.0
2022-09-23 12:35:00,689.36,690.63,688.85,690.63,2100.0,687.5054,688.772,686.9968,688.772,2100.0
2022-09-23 12:40:00,691.17,692.43,691.17,691.59,2451.0,689.3106,690.5672,689.3106,689.7294,2451.0
2022-09-23 12:45:00,691.33,692.11,690.94,692.1,1900.0,689.4701,690.248,689.0812,690.2381,1900.0
2022-09-23 12:50:00,691.76,692.09,690.55,690.8,6590.0,689.899,690.2281,688.6922,688.9416,6590.0
2022-09-23 12:55:00,691.11,693.14,690.73,693.14,7880.0,689.2507,691.2753,688.8718,691.2753,7880.0
2022-09-23 13:00:00,693.14,693.87,692.3,693.56,9037.0,691.2753,692.0033,690.4375,691.6941,9037.0
2022-09-23 13:05:00,693.91,693.97,691.71,692.57,9770.0,692.0432,692.103,689.8491,690.7068,9770.0
2022-09-23 13:10:00,692.6,694.55,692.25,694.55,10324.0,690.7367,692.6815,690.3877,692.6815,10324.0
2022-09-23 13:15:00,694.57,695.23,693.92,694.01,6508.0,692.7014,693.3596,692.0532,692.1429,6508.0
2022-09-23 13:20:00,693.23,693.23,693.22,693.23,100.0,691.365,691.365,691.3551,691.365,100.0
2022-09-23 13:25:00,692.86,692.86,690.27,690.27,1100.0,690.996,690.996,688.413,688.413,1100.0
2022-09-23 13:30:00,690.73,691.32,690.65,691.15,1761.0,688.8718,689.4602,688.792,689.2906,1761.0
2022-09-23 13:35:00,691.04,691.04,689.54,689.67,1519.0,689.1809,689.1809,687.685,687.8146,1519.0
2022-09-23 13:40:00,689.65,691.17,689.65,690.96,1500.0,687.7947,689.3106,687.7947,689.1011,1500.0
2022-09-23 13:45:00,691.07,691.5,690.99,691.2,2961.0,689.2108,689.6397,689.1311,689.3405,2961.0
2022-09-23 13:50:00,690.56,691.59,690.56,691.59,600.0,688.7022,689.7294,688.7022,689.7294,600.0
2022-09-23 13:55:00,692.32,693.28,692.21,693.27,2900.0,690.4575,691.4149,690.3478,691.4049,2900.0
2022-09-23 14:00:00,693.25,694.08,692.92,693.93,3613.0,691.385,692.2127,691.0559,692.0631,3613.0
2022-09-23 14:05:00,693.7,694.7,692.98,692.99,1609.0,691.8338,692.8311,691.1157,691.1257,1609.0
2022-09-23 14:10:00,691.92,692.29,690.05,690.63,1500.0,690.0586,690.4276,688.1936,688.772,1500.0
2022-09-23 14:15:00,690.76,691.03,689.57,689.8,1780.0,688.9017,689.1709,687.7149,687.9443,1780.0
2022-09-23 14:20:00,689.89,691.59,689.79,691.59,1700.0,688.034,689.7294,687.9343,689.7294,1700.0
2022-09-23 14:25:00,691.9,692.49,691.23,691.23,1900.0,690.0386,690.627,689.3704,689.3704,1900.0
2022-09-23 14:30:00,691.0,691.0,689.45,690.55,2762.0,689.141,689.141,687.5952,688.6922,2762.0
2022-09-23 14:35:00,690.57,690.57,688.99,689.49,1884.0,688.7122,688.7122,687.1364,687.6351,1884.0
2022-09-23 14:40:00,689.44,689.52,688.61,689.36,2300.0,687.5852,687.665,686.7575,687.5054,2300.0
2022-09-23 14:45:00,688.78,689.55,686.95,687.79,8405.0,686.927,687.6949,685.1019,685.9397,8405.0
2022-09-23 14:50:00,687.06,689.82,686.33,688.44,10793.0,685.2116,687.9642,684.4836,686.5879,10793.0
2022-09-23 14:55:00,688.43,688.47,687.57,687.87,2820.0,686.5779,686.6178,685.7203,686.0194,2820.0
2022-09-23 15:00:00,687.56,690.55,687.5,690.1,5040.0,685.7103,688.6922,685.6504,688.2434,5040.0
2022-09-23 15:05:00,690.2,691.76,689.67,691.31,3235.0,688.3432,689.899,687.8146,689.4502,3235.0
2022-09-23 15:10:00,690.64,690.86,689.17,689.69,2429.0,688.782,689.0014,687.3159,687.8345,2429.0
2022-09-23 15:15:00,690.0,691.74,689.98,691.32,2895.0,688.1437,689.879,688.1238,689.4602,2895.0
2022-09-23 15:20:00,690.93,690.93,689.34,690.29,3768.0,689.0712,689.0712,687.4855,688.4329,3768.0
2022-09-23 15:25:00,690.51,692.07,690.51,692.07,2380.0,688.6523,690.2081,688.6523,690.2081,2380.0
2022-09-23 15:30:00,692.63,694.61,692.63,694.61,1987.0,690.7666,692.7413,690.7666,692.7413,1987.0
2022-09-23 15:35:00,694.93,695.96,693.46,695.61,8959.0,693.0605,694.0877,691.5944,693.7386,8959.0
2022-09-23 15:40:00,695.76,697.76,695.17,697.42,10885.0,693.8882,695.8828,693.2998,695.5438,10885.0
2022-09-23 15:45:00,697.46,699.37,696.79,699.02,15895.0,695.5836,697.4885,694.9154,697.1394,15895.0
2022-09-23 15:50:00,697.72,698.0,695.64,696.75,8687.0,695.8429,696.1222,693.7685,694.8756,8687.0
2022-09-23 15:55:00,695.99,698.25,695.54,698.02,29302.0,694.1176,696.3715,693.6688,696.1421,29302.0
2022-09-26 09:30:00,696.22,697.11,686.9,689.2,19409.0,694.347,695.2346,685.0521,687.3459,19409.0
2022-09-26 09:35:00,687.73,694.1,687.36,689.7,9707.0,685.8798,692.2327,685.5108,687.8445,9707.0
2022-09-26 09:40:00,689.48,691.26,687.44,688.17,3395.0,687.6251,689.4003,685.5906,686.3186,3395.0
2022-09-26 09:45:00,689.75,690.55,687.98,688.0,9503.0,687.8944,688.6922,686.1291,686.1491,9503.0
2022-09-26 09:50:00,687.79,689.6,685.79,687.34,2000.0,685.9397,687.7448,683.945,685.4909,2000.0
2022-09-26 09:55:00,686.53,688.04,685.65,687.36,9395.0,684.6831,686.189,683.8054,685.5108,9395.0
2022-09-26 10:00:00,685.51,687.77,685.02,686.57,7976.0,683.6658,685.9197,683.1771,684.7229,7976.0
2022-09-26 10:05:00,686.34,688.57,685.1,685.1,6591.0,684.4936,686.7176,683.2569,683.2569,6591.0
2022-09-26 10:10:00,685.07,685.35,683.06,685.35,10422.0,683.227,683.5062,681.2224,683.5062,10422.0
2022-09-26 10:15:00,686.16,688.24,685.63,687.47,5681.0,684.314,686.3885,683.7855,685.6205,5681.0
2022-09-26 10:20:00,688.41,692.84,688.41,691.45,23221.0,686.558,690.9761,686.558,689.5898,23221.0
2022-09-26 10:25:00,692.44,694.38,689.78,693.75,30023.0,690.5772,692.5119,687.9243,691.8836,30023.0
2022-09-26 10:30:00,693.74,694.47,689.88,691.63,26584.0,691.8737,692.6017,688.024,689.7693,26584.0
2022-09-26 10:35:00,690.99,694.39,690.67,691.15,10042.0,689.1311,692.5219,688.8119,689.2906,10042.0
2022-09-26 10:40:00,691.24,691.26,688.0,688.31,6243.0,689.3804,689.4003,686.1491,686.4583,6243.0
2022-09-26 10:45:00,687.64,688.0,684.57,687.23,8038.0,685.7901,686.1491,682.7283,685.3812,8038.0
2022-09-26 10:50:00,688.21,688.22,684.8,686.63,1727.0,686.3585,686.3685,682.9577,684.7828,1727.0
2022-09-26 10:55:00,687.91,689.64,687.91,689.23,645.0,686.0593,687.7847,686.0593,687.3758,645.0
2022-09-26 11:00:00,690.71,692.34,690.35,692.34,1694.0,688.8518,690.4774,688.4928,690.4774,1694.0
2022-09-26 11:05:00,692.0,692.09,689.7,689.8,3079.0,690.1383,690.2281,687.8445,687.9443,3079.0
2022-09-26 11:10:00,690.02,690.02,688.51,689.88,1343.0,688.1637,688.1637,686.6577,688.024,1343.0
2022-09-26 11:15:00,691.74,691.74,690.67,690.67,200.0,689.879,689.879,688.8119,688.8119,200.0
2022-09-26 11:20:00,691.52,692.75,690.83,691.0,3950.0,689.6596,690.8863,688.9715,689.141,3950.0
2022-09-26 11:25:00,690.81,690.81,689.01,689.37,3173.0,688.9515,688.9515,687.1564,687.5154,3173.0
2022-09-26 11:30:00,688.85,689.68,688.85,689.28,500.0,686.9968,687.8246,686.9968,687.4257,500.0
2022-09-26 11:35:00,689.93,690.22,689.55,689.82,700.0,688.0739,688.3631,687.6949,687.9642,700.0
2022-09-26 11:40:00,690.51,691.28,690.1,690.68,1078.0,688.6523,689.4203,688.2434,688.8219,1078.0
2022-09-26 11:45:00,688.7,689.88,688.69,689.53,1255.0,686.8472,688.024,686.8372,687.675,1255.0
2022-09-26 11:50:00,688.99,689.31,688.43,688.46,929.0,687.1364,687.4556,686.5779,686.6079,929.0
2022-09-26 11:55:00,689.33,690.36,689.31,690.36,900.0,687.4755,688.5027,687.4556,688.5027,900.0
2022-09-26 12:00:00,689.85,690.41,689.65,689.72,1800.0,687.9941,688.5526,687.7947,687.8645,1800.0
2022-09-26 12:05:00,690.0,690.01,689.3,689.75,711.0,688.1437,688.1537,687.4456,687.8944,711.0
2022-09-26 12:10:00,689.75,689.79,689.29,689.6,900.0,687.8944,687.9343,687.4356,687.7448,900.0
2022-09-26 12:15:00,689.23,689.69,688.67,688.89,2304.0,687.3758,687.8345,686.8173,687.0367,2304.0
2022-09-26 12:20:00,688.88,688.89,688.54,688.55,1650.0,687.0267,687.0367,686.6876,686.6976,1650.0
2022-09-26 12:25:00,688.73,688.74,688.24,688.24,400.0,686.8771,686.8871,686.3885,686.3885,400.0
2022-09-26 12:30:00,688.08,688.62,686.14,686.14,1528.0,686.2289,686.7674,684.2941,684.2941,1528.0
2022-09-26 12:35:00,685.56,686.29,685.0,685.0,3088.0,683.7157,684.4437,683.1572,683.1572,3088.0
2022-09-26 12:40:00,685.51,685.85,685.26,685.85,500.0,683.6658,684.0049,683.4165,684.0049,500.0
2022-09-26 12:45:00,685.59,687.39,685.59,687.11,1320.0,683.7456,685.5407,683.7456,685.2615,1320.0
2022-09-26 12:50:00,687.35,687.68,686.97,687.67,671.0,685.5008,685.83,685.1219,685.82,671.0
2022-09-26 12:55:00,687.88,688.52,687.57,687.57,940.0,686.0294,686.6677,685.7203,685.7203,940.0
2022-09-26 13:00:00,687.76,687.76,685.85,685.85,945.0,685.9097,685.9097,684.0049,684.0049,945.0
2022-09-26 13:05:00,685.92,685.92,685.27,685.8,727.0,684.0747,684.0747,683.4264,683.955,727.0
2022-09-26 13:10:00,685.68,685.68,684.38,684.47,2647.0,683.8353,683.8353,682.5388,682.6286,2647.0
2022-09-26 13:15:00,683.78,684.87,683.78,684.71,1100.0,681.9404,683.0275,681.9404,682.8679,1100.0
2022-09-26 13:20:00,685.16,685.61,684.64,684.64,2750.0,683.3167,683.7655,682.7981,682.7981,2750.0
2022-09-26 13:25:00,684.03,684.54,683.27,684.19,1919.0,682.1898,682.6984,681.4318,682.3493,1919.0
2022-09-26 13:30:00,684.75,685.28,683.8,685.15,1897.0,682.9078,683.4364,681.9604,683.3068,1897.0
2022-09-26 13:35:00,685.49,685.5,684.48,684.48,389.0,683.6458,683.6558,682.6386,682.6386,389.0
2022-09-26 13:40:00,684.99,684.99,683.35,683.75,500.0,683.1472,683.1472,681.5116,681.9105,500.0
2022-09-26 13:45:00,684.12,684.36,683.66,684.26,1768.0,682.2795,682.5189,681.8208,682.4192,1768.0
2022-09-26 13:50:00,684.35,684.86,684.17,684.18,893.0,682.5089,683.0175,682.3294,682.3394,893.0
2022-09-26 13:55:00,684.15,684.15,683.87,683.87,200.0,682.3095,682.3095,682.0302,682.0302,200.0
2022-09-26 14:00:00,683.95,686.21,683.94,686.21,1790.0,682.11,684.3639,682.1,684.3639,1790.0
2022-09-26 14:05:00,685.99,688.26,685.99,688.25,600.0,684.1445,686.4084,684.1445,686.3984,600.0
2022-09-26 14:10:00,688.0,688.0,687.79,687.94,400.0,686.1491,686.1491,685.9397,686.0893,400.0
2022-09-26 14:15:00,687.89,687.89,686.62,686.62,300.0,686.0394,686.0394,684.7728,684.7728,300.0
2022-09-26 14:20:00,687.39,687.79,687.39,687.5,794.0,685.5407,685.9397,685.5407,685.6504,794.0
2022-09-26 14:25:00,686.7,686.7,684.81,684.9,2381.0,684.8526,684.8526,682.9677,683.0574,2381.0
2022-09-26 14:30:00,684.69,685.56,684.68,685.56,1000.0,682.848,683.7157,682.838,683.7157,1000.0
2022-09-26 14:35:00,685.62,685.62,685.27,685.42,700.0,683.7755,683.7755,683.4264,683.576,700.0
2022-09-26 14:40:00,685.99,686.35,685.56,686.35,500.0,684.1445,684.5035,683.7157,684.5035,500.0
2022-09-26 14:45:00,686.08,688.91,686.08,688.82,2900.0,684.2343,687.0566,684.2343,686.9669,2900.0
2022-09-26 14:50:00,688.67,689.2,688.2,689.2,650.0,686.8173,687.3459,686.3486,687.3459,650.0
2022-09-26 14:55:00,689.46,689.64,688.95,689.35,1000.0,687.6052,687.7847,687.0965,687.4955,1000.0
2022-09-26 15:00:00,689.76,691.37,689.66,689.67,2850.0,687.9044,689.51,687.8046,687.8146,2850.0
2022-09-26 15:05:00,689.77,689.84,688.88,689.55,2487.0,687.9143,687.9841,687.0267,687.6949,2487.0
2022-09-26 15:10:00,690.22,690.22,688.68,688.68,1692.0,688.3631,688.3631,686.8273,686.8273,1692.0
2022-09-26 15:15:00,688.15,688.76,687.21,688.42,2349.0,686.2987,686.9071,685.3612,686.568,2349.0
2022-09-26 15:20:00,688.98,688.98,687.59,687.95,800.0,687.1265,687.1265,685.7402,686.0992,800.0
2022-09-26 15:25:00,687.45,688.18,687.34,687.91,2300.0,685.6006,686.3286,685.4909,686.0593,2300.0
2022-09-26 15:30:00,687.46,687.71,687.05,687.41,1382.0,685.6105,685.8599,685.2017,685.5607,1382.0
2022-09-26 15:35:00,687.07,688.68,687.07,687.11,3359.0,685.2216,686.8273,685.2216,685.2615,3359.0
2022-09-26 15:40:00,687.83,689.2,687.66,688.84,3624.0,685.9796,687.3459,685.81,686.9868,3624.0
2022-09-26 15:45:00,688.66,690.13,688.66,689.74,5275.0,686.8073,688.2734,686.8073,687.8844,5275.0
2022-09-26 15:50:00,689.0,691.39,687.74,690.46,9293.0,687.1464,689.53,685.8898,688.6025,9293.0
2022-09-26 15:55:00,689.98,689.98,685.3,686.14,26405.0,688.1238,688.1238,683.4564,684.2941,26405.0
2022-09-27 09:30:00,686.36,692.81,686.36,692.81,7939.0,684.5135,690.9462,684.5135,690.9462,7939.0
2022-09-27 09:35:00,692.0,695.0,690.88,691.86,3435.0,690.1383,693.1303,689.0213,689.9987,3435.0
2022-09-27 09:40:00,693.05,698.68,693.05,698.56,6445.0,691.1855,696.8004,691.1855,696.6807,6445.0
2022-09-27 09:45:00,698.47,699.48,694.0,694.59,12493.0,696.5909,697.5982,692.133,692.7214,12493.0
2022-09-27 09:50:00,694.59,694.69,692.55,692.63,4982.0,692.7214,692.8211,690.6869,690.7666,4982.0
2022-09-27 09:55:00,692.06,695.0,691.0,694.27,3310.0,690.1982,693.1303,689.141,692.4022,3310.0
2022-09-27 10:00:00,693.72,694.38,691.2,692.63,3780.0,691.8537,692.5119,689.3405,690.7666,3780.0
2022-09-27 10:05:00,692.75,695.0,692.74,693.38,4527.0,690.8863,693.1303,690.8763,691.5146,4527.0
2022-09-27 10:10:00,693.5,694.27,692.15,692.48,1812.0,691.6343,692.4022,690.2879,690.617,1812.0
2022-09-27 10:15:00,692.5,694.57,691.81,694.57,1100.0,690.637,692.7014,689.9488,692.7014,1100.0
2022-09-27 10:20:00,693.82,697.55,693.61,696.3,5397.0,691.9534,695.6734,691.744,694.4268,5397.0
2022-09-27 10:25:00,698.0,698.0,695.64,696.17,825.0,696.1222,696.1222,693.7685,694.2971,825.0
2022-09-27 10:30:00,695.88,697.78,695.88,696.88,2600.0,694.0079,695.9028,694.0079,695.0052,2600.0
2022-09-27 10:35:00,696.53,697.52,695.91,697.51,1190.0,694.6561,695.6435,694.0378,695.6335,1190.0
2022-09-27 10:40:00,695.98,698.54,695.98,698.5,1750.0,694.1076,696.6607,694.1076,696.6208,1750.0
2022-09-27 10:45:00,699.34,700.02,698.0,699.44,16278.0,697.4586,698.1368,696.1222,697.5583,16278.0
2022-09-27 10:50:00,699.58,699.58,697.27,697.67,9557.0,697.6979,697.6979,695.3942,695.7931,9557.0
2022-09-27 10:55:00,697.58,698.07,695.52,697.48,6237.0,695.7033,696.192,693.6489,695.6036,6237.0
2022-09-27 11:00:00,697.47,698.37,697.07,697.12,5000.0,695.5936,696.4912,695.1947,695.2446,5000.0
2022-09-27 11:05:00,697.41,699.1,696.12,698.99,4520.0,695.5338,697.2192,694.2473,697.1095,4520.0
2022-09-27 11:10:00,699.11,700.0,697.87,698.87,4599.0,697.2292,698.1168,695.9925,696.9899,4599.0
2022-09-27 11:15:00,698.49,698.99,697.97,698.0,1100.0,696.6109,697.1095,696.0923,696.1222,1100.0
2022-09-27 11:20:00,697.76,699.29,697.59,697.59,2763.0,695.8828,697.4087,695.7133,695.7133,2763.0
2022-09-27 11:25:00,697.6,698.22,696.54,698.22,7888.0,695.7233,696.3416,694.6661,696.3416,7888.0
2022-09-27 11:30:00,698.55,700.0,698.0,699.11,4861.0,696.6707,698.1168,696.1222,697.2292,4861.0
2022-09-27 11:35:00,698.97,700.48,698.96,700.1,3439.0,697.0896,698.5955,697.0796,698.2165,3439.0
2022-09-27 11:40:00,699.81,700.18,699.81,699.86,542.0,697.9273,698.2963,697.9273,697.9772,542.0
2022-09-27 11:45:00,699.21,699.68,699.21,699.43,500.0,697.3289,697.7977,697.3289,697.5483,500.0
2022-09-27 11:50:00,699.58,700.16,697.55,697.55,1842.0,697.6979,698.2764,695.6734,695.6734,1842.0
2022-09-27 11:55:00,696.13,696.67,695.43,695.81,2817.0,694.2572,694.7958,693.5591,693.9381,2817.0
2022-09-27 12:00:00,696.24,696.24,695.43,696.19,2607.0,694.3669,694.3669,693.5591,694.3171,2607.0
2022-09-27 12:05:00,695.43,695.43,693.66,693.77,1700.0,693.5591,693.5591,691.7939,691.9036,1700.0
2022-09-27 12:10:00,692.94,693.25,691.07,693.24,5477.0,691.0758,691.385,689.2108,691.375,5477.0
2022-09-27 12:15:00,693.44,695.32,692.34,692.34,14110.0,691.5745,693.4494,690.4774,690.4774,14110.0
2022-09-27 12:20:00,692.95,695.86,692.95,694.66,12203.0,691.0858,693.988,691.0858,692.7912,12203.0
2022-09-27 12:25:00,694.58,696.52,694.01,695.99,4268.0,692.7114,694.6462,692.1429,694.1176,4268.0
2022-09-27 12:30:00,696.02,696.3,695.29,695.42,2601.0,694.1475,694.4268,693.4195,693.5491,2601.0
2022-09-27 12:35:00,695.79,697.0,693.85,694.21,5463.0,693.9181,695.1249,691.9834,692.3424,5463.0
2022-09-27 12:40:00,695.38,695.76,695.16,695.16,532.0,693.5092,693.8882,693.2898,693.2898,532.0
2022-09-27 12:45:00,695.52,697.0,695.52,696.66,1060.0,693.6489,695.1249,693.6489,694.7858,1060.0
2022-09-27 12:50:00,696.81,697.18,696.58,697.18,1138.0,694.9354,695.3044,694.706,695.3044,1138.0
2022-09-27 12:55:00,697.63,697.63,697.63,697.63,100.0,695.7532,695.7532,695.7532,695.7532,100.0
2022-09-27 13:00:00,696.96,696.96,695.25,695.88,1090.0,695.085,695.085,693.3796,694.0079,1090.0
2022-09-27 13:05:00,696.6,697.01,696.11,696.11,1000.0,694.726,695.1349,694.2373,694.2373,1000.0
2022-09-27 13:10:00,696.35,697.0,695.36,697.0,3923.0,694.4766,695.1249,693.4893,695.1249,3923.0
2022-09-27 13:15:00,697.08,698.56,697.05,698.56,600.0,695.2047,696.6807,695.1747,696.6807,600.0
2022-09-27 13:20:00,698.41,699.65,697.33,699.19,3708.0,696.5311,697.7678,695.454,697.309,3708.0
2022-09-27 13:25:00,699.18,699.18,698.25,698.25,1068.0,697.299,697.299,696.3715,696.3715,1068.0
2022-09-27 13:30:00,698.38,700.12,698.12,700.12,3042.0,696.5012,698.2365,696.2419,698.2365,3042.0
2022-09-27 13:35:00,699.89,699.95,699.4,699.6,750.0,698.0071,698.0669,697.5184,697.7179,750.0
2022-09-27 13:40:00,698.92,699.24,698.62,698.62,2556.0,697.0397,697.3589,696.7405,696.7405,2556.0
2022-09-27 13:45:00,698.71,698.72,698.11,698.12,1303.0,696.8303,696.8403,696.2319,696.2419,1303.0
2022-09-27 13:50:00,697.67,698.13,696.23,696.49,3453.0,695.7931,696.2518,694.357,694.6163,3453.0
2022-09-27 13:55:00,696.52,697.36,695.59,696.57,3332.0,694.6462,695.4839,693.7187,694.696,3332.0
2022-09-27 14:00:00,696.54,697.85,696.54,697.18,853.0,694.6661,695.9726,694.6661,695.3044,853.0
2022-09-27 14:05:00,696.81,696.81,696.44,696.57,600.0,694.9354,694.9354,694.5664,694.696,600.0
2022-09-27 14:10:00,696.4,696.68,695.88,695.88,720.0,694.5265,694.8057,694.0079,694.0079,720.0
2022-09-27 14:15:00,695.8,695.8,694.96,694.97,700.0,693.9281,693.9281,693.0904,693.1003,700.0
2022-09-27 14:20:00,695.04,695.44,695.03,695.44,1129.0,693.1702,693.5691,693.1602,693.5691,1129.0
2022-09-27 14:25:00,695.41,695.92,695.41,695.92,826.0,693.5392,694.0478,693.5392,694.0478,826.0
2022-09-27 14:30:00,695.97,697.0,695.95,697.0,1300.0,694.0977,695.1249,694.0777,695.1249,1300.0
2022-09-27 14:35:00,696.92,697.78,696.49,697.74,1636.0,695.0451,695.9028,694.6163,695.8629,1636.0
2022-09-27 14:40:00,698.85,699.17,698.38,698.38,2594.0,696.9699,697.289,696.5012,696.5012,2594.0
2022-09-27 14:45:00,697.77,699.33,697.77,699.27,3012.0,695.8928,697.4486,695.8928,697.3888,3012.0
2022-09-27 14:50:00,699.67,699.78,699.32,699.71,1641.0,697.7877,697.8974,697.4386,697.8276,1641.0
2022-09-27 14:55:00,699.71,700.44,699.58,699.98,1809.0,697.8276,698.5556,697.6979,698.0969,1809.0
2022-09-27 15:00:00,699.62,699.62,696.89,698.19,2475.0,697.7378,697.7378,695.0152,696.3117,2475.0
2022-09-27 15:05:00,697.46,698.26,696.62,696.69,911.0,695.5836,696.3815,694.7459,694.8157,911.0
2022-09-27 15:10:00,696.93,697.72,696.73,697.72,2874.0,695.0551,695.8429,694.8556,695.8429,2874.0
2022-09-27 15:15:00,696.98,697.2,695.84,696.96,2642.0,695.1049,695.3243,693.968,695.085,2642.0
2022-09-27 15:20:00,696.47,696.48,695.78,696.16,3087.0,694.5963,694.6063,693.9082,694.2871,3087.0
2022-09-27 15:25:00,696.14,696.14,695.04,695.04,1720.0,694.2672,694.2672,693.1702,693.1702,1720.0
2022-09-27 15:30:00,695.41,695.41,693.44,693.61,4433.0,693.5392,693.5392,691.5745,691.744,4433.0
2022-09-27 15:35:00,693.61,694.29,693.45,694.02,2209.0,691.744,692.4222,691.5844,692.1529,2209.0
2022-09-27 15:40:00,693.86,696.16,693.86,695.89,2841.0,691.9933,694.2871,691.9933,694.0179,2841.0
2022-09-27 15:45:00,695.7,696.1,694.75,695.86,9095.0,693.8284,694.2273,692.8809,693.988,9095.0
2022-09-27 15:50:00,694.94,696.11,694.48,695.17,16008.0,693.0704,694.2373,692.6117,693.2998,16008.0
2022-09-27 15:55:00,695.18,696.1,694.29,695.68,16806.0,693.3098,694.2273,692.4222,693.8084,16806.0
2022-09-28 09:30:00,700.89,707.69,700.53,705.11,17417.0,699.0044,705.7861,698.6454,703.2131,17417.0
2022-09-28 09:35:00,704.95,706.0,701.73,702.62,5260.0,703.0535,704.1007,699.8422,700.7298,5260.0
2022-09-28 09:40:00,702.49,705.0,701.69,704.64,6950.0,700.6001,703.1034,699.8023,702.7443,6950.0
2022-09-28 09:45:00,706.45,708.49,704.85,708.17,7733.0,704.5495,706.584,702.9538,706.2648,7733.0
2022-09-28 09:50:00,708.16,715.33,706.83,707.74,34853.0,706.2549,713.4056,704.9284,705.836,34853.0
2022-09-28 09:55:00,706.92,708.95,706.91,708.95,2099.0,705.0182,707.0427,705.0082,707.0427,2099.0
2022-09-28 10:00:00,708.88,709.26,704.13,706.39,2800.0,706.9729,707.3519,702.2357,704.4896,2800.0
2022-09-28 10:05:00,705.5,705.5,703.0,703.6,4128.0,703.602,703.602,701.1087,701.7071,4128.0
2022-09-28 10:10:00,702.7,702.72,700.37,700.37,1195.0,700.8095,700.8295,698.4858,698.4858,1195.0
2022-09-28 10:15:00,699.51,701.21,699.51,701.0,2549.0,697.6281,699.3236,697.6281,699.1141,2549.0
2022-09-28 10:20:00,701.69,701.71,701.68,701.71,200.0,699.8023,699.8222,699.7923,699.8222,200.0
2022-09-28 10:25:00,702.17,703.27,702.17,703.0,369.0,700.281,701.378,700.281,701.1087,369.0
2022-09-28 10:30:00,703.0,704.2,702.36,702.91,2920.0,701.1087,702.3055,700.4705,701.019,2920.0
2022-09-28 10:35:00,703.54,704.97,703.54,704.22,2800.0,701.6473,703.0734,701.6473,702.3255,2800.0
2022-09-28 10:40:00,703.33,704.62,703.25,703.77,1690.0,701.4379,702.7244,701.3581,701.8767,1690.0
2022-09-28 10:45:00,704.09,704.86,703.71,704.8,2647.0,702.1958,702.9637,701.8168,702.9039,2647.0
2022-09-28 10:50:00,704.04,704.3,702.96,703.69,3900.0,702.1459,702.4052,701.0688,701.7969,3900.0
2022-09-28 10:55:00,703.11,705.9,703.11,705.42,5200.0,701.2184,704.0009,701.2184,703.5222,5200.0
2022-09-28 11:00:00,705.08,705.64,702.54,702.69,13036.0,703.1831,703.7416,700.65,700.7996,13036.0
2022-09-28 11:05:00,702.74,702.74,699.16,701.3,12559.0,700.8494,700.8494,697.2791,699.4133,12559.0
2022-09-28 11:10:00,700.92,703.6,700.92,703.6,3084.0,699.0343,701.7071,699.0343,701.7071,3084.0
2022-09-28 11:15:00,703.39,704.81,702.95,703.79,7342.0,701.4977,702.9139,701.0589,701.8966,7342.0
2022-09-28 11:20:00,703.36,706.97,703.36,705.75,6832.0,701.4678,705.0681,701.4678,703.8513,6832.0
2022-09-28 11:25:00,705.93,705.93,703.48,704.29,2900.0,704.0309,704.0309,701.5875,702.3953,2900.0
2022-09-28 11:30:00,704.94,709.53,704.94,709.53,7233.0,703.0435,707.6212,703.0435,707.6212,7233.0
2022-09-28 11:35:00,709.6,710.62,708.03,708.38,4963.0,707.691,708.7082,706.1252,706.4743,4963.0
2022-09-28 11:40:00,709.16,709.98,708.19,709.96,1500.0,707.2522,708.07,706.2848,708.05,1500.0
2022-09-28 11:45:00,709.69,711.45,708.9,711.04,5939.0,707.7807,709.536,706.9929,709.1271,5939.0
2022-09-28 11:50:00,711.44,711.44,704.46,706.57,19143.0,709.526,709.526,702.5648,704.6691,19143.0
2022-09-28 11:55:00,708.07,711.15,708.07,709.89,3092.0,706.1651,709.2368,706.1651,707.9802,3092.0
2022-09-28 12:00:00,709.91,711.17,709.58,710.49,966.0,708.0002,709.2568,707.671,708.5786,966.0
2022-09-28 12:05:00,708.38,708.8,707.93,707.99,1200.0,706.4743,706.8931,706.0255,706.0853,1200.0
2022-09-28 12:10:00,708.96,711.15,707.84,711.15,7966.0,707.0527,709.2368,705.9357,709.2368,7966.0
2022-09-28 12:15:00,710.67,711.94,710.65,711.56,5610.0,708.7581,710.0247,708.7382,709.6457,5610.0
2022-09-28 12:20:00,711.25,711.25,710.57,710.68,1400.0,709.3365,709.3365,708.6584,708.7681,1400.0
2022-09-28 12:25:00,710.48,710.59,709.99,710.5,653.0,708.5686,708.6783,708.0799,708.5886,653.0
2022-09-28 12:30:00,710.5,710.98,709.13,709.73,5011.0,708.5886,709.0673,707.2223,707.8206,5011.0
2022-09-28 12:35:00,709.7,711.04,709.32,710.11,2013.0,707.7907,709.1271,707.4117,708.1996,2013.0
2022-09-28 12:40:00,710.07,711.45,710.06,710.5,2990.0,708.1597,709.536,708.1497,708.5886,2990.0
2022-09-28 12:45:00,711.59,711.82,711.25,711.73,1791.0,709.6756,709.905,709.3365,709.8153,1791.0
2022-09-28 12:50:00,711.19,711.47,708.43,708.43,4600.0,709.2767,709.556,706.5241,706.5241,4600.0
2022-09-28 12:55:00,708.41,708.46,706.11,707.18,5717.0,706.5042,706.5541,704.2104,705.2775,5717.0
2022-09-28 13:00:00,706.69,708.25,706.23,707.7,6063.0,704.7888,706.3446,704.3301,705.7961,6063.0
2022-09-28 13:05:00,707.98,710.2,707.98,709.91,1850.0,706.0753,708.2894,706.0753,708.0002,1850.0
2022-09-28 13:10:00,709.88,710.57,709.88,710.57,500.0,707.9702,708.6584,707.9702,708.6584,500.0
2022-09-28 13:15:00,710.38,710.55,709.56,709.74,1000.0,708.4689,708.6384,707.6511,707.8306,1000.0
2022-09-28 13:20:00,709.98,709.98,708.68,708.89,2100.0,708.07,708.07,706.7735,706.9829,2100.0
2022-09-28 13:25:00,708.16,709.78,707.73,709.61,2848.0,706.2549,707.8705,705.826,707.701,2848.0
2022-09-28 13:30:00,709.44,709.67,708.86,709.16,1100.0,707.5314,707.7608,706.953,707.2522,1100.0
2022-09-28 13:35:00,709.13,709.66,708.54,709.59,4700.0,707.2223,707.7508,706.6338,707.681,4700.0
2022-09-28 13:40:00,709.54,709.89,709.27,709.88,2485.0,707.6311,707.9802,707.3619,707.9702,2485.0
2022-09-28 13:45:00,709.19,709.72,708.01,708.05,1893.0,707.2821,707.8107,706.1053,706.1452,1893.0
2022-09-28 13:50:00,707.75,707.75,706.51,707.39,2419.0,705.846,705.846,704.6093,705.4869,2419.0
2022-09-28 13:55:00,706.8,707.06,705.74,706.75,1484.0,704.8985,705.1578,703.8414,704.8487,1484.0
2022-09-28 14:00:00,706.81,707.84,706.81,707.77,2021.0,704.9085,705.9357,704.9085,705.8659,2021.0
2022-09-28 14:05:00,708.09,708.09,707.46,707.77,1400.0,706.185,706.185,705.5567,705.8659,1400.0
2022-09-28 14:10:00,707.42,707.43,706.17,706.17,934.0,705.5169,705.5268,704.2702,704.2702,934.0
2022-09-28 14:15:00,706.46,706.46,705.75,706.02,409.0,704.5594,704.5594,703.8513,704.1206,409.0
2022-09-28 14:20:00,706.03,706.04,704.96,705.39,1493.0,704.1306,704.1406,703.0635,703.4923,1493.0
2022-09-28 14:25:00,705.0,705.76,704.68,705.76,1486.0,703.1034,703.8613,702.7842,703.8613,1486.0
2022-09-28 14:30:00,706.0,706.98,706.0,706.67,1600.0,704.1007,705.078,704.1007,704.7689,1600.0
2022-09-28 14:35:00,706.49,707.56,706.49,706.76,1337.0,704.5894,705.6565,704.5894,704.8586,1337.0
2022-09-28 14:40:00,706.2,706.2,704.52,704.95,1471.0,704.3001,704.3001,702.6247,703.0535,1471.0
2022-09-28 14:45:00,704.22,705.34,704.22,705.34,800.0,702.3255,703.4424,702.3255,703.4424,800.0
2022-09-28 14:50:00,706.0,706.17,705.52,705.52,911.0,704.1007,704.2702,703.622,703.622,911.0
2022-09-28 14:55:00,705.59,705.83,705.49,705.49,400.0,703.6918,703.9311,703.592,703.592,400.0
2022-09-28 15:00:00,705.52,706.93,705.42,706.93,1400.0,703.622,705.0282,703.5222,705.0282,1400.0
2022-09-28 15:05:00,706.89,708.17,706.89,708.15,1480.0,704.9883,706.2648,704.9883,706.2449,1480.0
2022-09-28 15:10:00,708.14,708.22,706.84,706.85,2515.0,706.2349,706.3147,704.9384,704.9484,2515.0
2022-09-28 15:15:00,707.02,707.36,706.1,706.57,1214.0,705.1179,705.457,704.2004,704.6691,1214.0
2022-09-28 15:20:00,706.68,707.46,706.23,707.41,1511.0,704.7788,705.5567,704.3301,705.5069,1511.0
2022-09-28 15:25:00,707.42,707.95,707.14,707.55,2490.0,705.5169,706.0454,705.2376,705.6465,2490.0
2022-09-28 15:30:00,707.92,708.36,707.54,707.71,2523.0,706.0155,706.4543,705.6365,705.8061,2523.0
2022-09-28 15:35:00,707.5,709.54,707.5,708.36,3889.0,705.5966,707.6311,705.5966,706.4543,3889.0
2022-09-28 15:40:00,708.14,708.79,707.71,708.25,3629.0,706.2349,706.8832,705.8061,706.3446,3629.0
2022-09-28 15:45:00,708.36,710.0,708.11,710.0,4550.0,706.4543,708.0899,706.205,708.0899,4550.0
2022-09-28 15:50:00,709.89,709.89,708.09,708.09,8006.0,707.9802,707.9802,706.185,706.185,8006.0
2022-09-28 15:55:00,707.21,707.34,705.07,705.41,16042.0,705.3074,705.4371,703.1732,703.5123,16042.0
2022-09-29 09:30:00,704.83,706.59,695.42,697.0,19348.0,702.9338,704.6891,693.5491,695.1249,19348.0
2022-09-29 09:35:00,697.83,698.83,697.0,697.0,2500.0,695.9527,696.95,695.1249,695.1249,2500.0
2022-09-29 09:40:00,696.28,701.55,694.75,701.09,11000.0,694.4068,699.6626,692.8809,699.2039,11000.0
2022-09-29 09:45:00,700.6,700.81,695.79,696.97,4718.0,698.7152,698.9246,693.9181,695.095,4718.0
2022-09-29 09:50:00,696.21,699.94,695.58,695.76,17269.0,694.337,698.057,693.7087,693.8882,17269.0
2022-09-29 09:55:00,696.63,697.23,691.16,692.51,13047.0,694.7559,695.3543,689.3006,690.647,13047.0
2022-09-29 10:00:00,692.08,692.08,686.96,689.61,4412.0,690.2181,690.2181,685.1119,687.7548,4412.0
2022-09-29 10:05:00,690.0,690.77,687.72,687.73,6010.0,688.1437,688.9116,685.8698,685.8798,6010.0
2022-09-29 10:10:00,688.02,691.19,688.02,689.39,2109.0,686.169,689.3305,686.169,687.5354,2109.0
2022-09-29 10:15:00,688.93,689.58,688.0,688.3,2100.0,687.0766,687.7248,686.1491,686.4483,2100.0
2022-09-29 10:20:00,688.31,694.99,688.3,691.16,17282.0,686.4583,693.1203,686.4483,689.3006,17282.0
2022-09-29 10:25:00,690.82,692.43,689.67,689.94,3789.0,688.9615,690.5672,687.8146,688.0839,3789.0
2022-09-29 10:30:00,690.85,690.88,688.0,688.41,1296.0,688.9914,689.0213,686.1491,686.558,1296.0
2022-09-29 10:35:00,687.97,689.19,687.74,688.83,2250.0,686.1192,687.3359,685.8898,686.9769,2250.0
2022-09-29 10:40:00,689.29,691.26,688.81,690.76,1685.0,687.4356,689.4003,686.9569,688.9017,1685.0
2022-09-29 10:45:00,689.21,689.69,687.72,687.72,900.0,687.3558,687.8345,685.8698,685.8698,900.0
2022-09-29 10:50:00,688.96,690.03,687.94,687.94,1561.0,687.1065,688.1736,686.0893,686.0893,1561.0
2022-09-29 10:55:00,688.6,690.41,688.1,689.41,2296.0,686.7475,688.5526,686.2488,687.5553,2296.0
2022-09-29 11:00:00,689.13,689.71,688.85,689.33,2671.0,687.2761,687.8545,686.9968,687.4755,2671.0
2022-09-29 11:05:00,689.33,691.65,689.28,691.12,1000.0,687.4755,689.7893,687.4257,689.2607,1000.0
2022-09-29 11:10:00,690.53,690.53,688.39,688.64,2465.0,688.6723,688.6723,686.538,686.7874,2465.0
2022-09-29 11:15:00,688.56,689.96,688.16,689.45,1089.0,686.7076,688.1038,686.3087,687.5952,1089.0
2022-09-29 11:20:00,688.39,688.7,687.89,688.57,2204.0,686.538,686.8472,686.0394,686.7176,2204.0
2022-09-29 11:25:00,688.79,689.26,688.29,689.08,1100.0,686.937,687.4057,686.4383,687.2262,1100.0
2022-09-29 11:30:00,689.13,690.0,689.1,690.0,538.0,687.2761,688.1437,687.2461,688.1437,538.0
2022-09-29 11:35:00,690.15,690.3,689.31,689.94,1700.0,688.2933,688.4429,687.4556,688.0839,1700.0
2022-09-29 11:40:00,689.46,690.15,689.07,689.86,800.0,687.6052,688.2933,687.2162,688.0041,800.0
2022-09-29 11:45:00,689.93,691.27,689.93,691.27,6100.0,688.0739,689.4103,688.0739,689.4103,6100.0
2022-09-29 11:50:00,690.8,692.28,690.49,691.93,1496.0,688.9416,690.4176,688.6324,690.0685,1496.0
2022-09-29 11:55:00,691.88,692.05,691.33,691.84,750.0,690.0187,690.1882,689.4701,689.9788,750.0
2022-09-29 12:00:00,691.3,691.89,691.05,691.89,911.0,689.4402,690.0286,689.1909,690.0286,911.0
2022-09-29 12:05:00,691.78,692.18,690.78,692.12,2232.0,689.9189,690.3179,688.9216,690.258,2232.0
2022-09-29 12:10:00,692.1,692.12,690.04,691.58,2100.0,690.2381,690.258,688.1836,689.7195,2100.0
2022-09-29 12:15:00,690.74,690.74,689.18,690.06,1696.0,688.8817,688.8817,687.3259,688.2036,1696.0
2022-09-29 12:20:00,690.45,690.94,689.38,690.65,1227.0,688.5925,689.0812,687.5254,688.792,1227.0
2022-09-29 12:25:00,690.52,690.76,690.21,690.76,400.0,688.6623,688.9017,688.3532,688.9017,400.0
2022-09-29 12:30:00,690.18,690.89,690.18,690.89,596.0,688.3232,689.0313,688.3232,689.0313,596.0
2022-09-29 12:35:00,690.41,690.41,689.8,690.33,1100.0,688.5526,688.5526,687.9443,688.4728,1100.0
2022-09-29 12:40:00,690.33,691.96,689.4,691.43,2736.0,688.4728,690.0984,687.5453,689.5699,2736.0
2022-09-29 12:45:00,690.77,691.11,690.44,690.66,800.0,688.9116,689.2507,688.5825,688.8019,800.0
2022-09-29 12:50:00,690.3,690.71,689.96,690.25,1090.0,688.4429,688.8518,688.1038,688.393,1090.0
2022-09-29 12:55:00,690.36,690.36,689.48,689.48,700.0,688.5027,688.5027,687.6251,687.6251,700.0
2022-09-29 13:00:00,689.21,689.21,687.69,687.82,1311.0,687.3558,687.3558,685.8399,685.9696,1311.0
2022-09-29 13:05:00,688.54,689.06,688.54,688.74,2000.0,686.6876,687.2062,686.6876,686.8871,2000.0
2022-09-29 13:10:00,688.75,689.5,688.75,689.48,600.0,686.8971,687.6451,686.8971,687.6251,600.0
2022-09-29 13:15:00,689.85,689.95,689.73,689.95,1000.0,687.9941,688.0939,687.8744,688.0939,1000.0
2022-09-29 13:20:00,689.61,689.69,688.53,689.23,2681.0,687.7548,687.8345,686.6777,687.3758,2681.0
2022-09-29 13:25:00,689.59,690.36,689.54,690.0,3908.0,687.7348,688.5027,687.685,688.1437,3908.0
2022-09-29 13:30:00,690.47,691.94,689.53,691.79,2702.0,688.6125,690.0785,687.675,689.9289,2702.0
2022-09-29 13:35:00,691.65,692.12,690.96,690.96,1800.0,689.7893,690.258,689.1011,689.1011,1800.0
2022-09-29 13:40:00,690.86,690.86,689.71,689.71,1300.0,689.0014,689.0014,687.8545,687.8545,1300.0
2022-09-29 13:45:00,690.41,691.17,690.39,690.76,2465.0,688.5526,689.3106,688.5327,688.9017,2465.0
2022-09-29 13:50:00,690.73,691.51,689.3,690.7,21570.0,688.8718,689.6497,687.4456,688.8418,21570.0
2022-09-29 13:55:00,690.58,691.19,688.0,688.41,12415.0,688.7222,689.3305,686.1491,686.558,12415.0
2022-09-29 14:00:00,687.75,688.13,686.91,687.25,3955.0,685.8998,686.2787,685.062,685.4011,3955.0
2022-09-29 14:05:00,687.82,688.34,687.42,688.25,4305.0,685.9696,686.4882,685.5707,686.3984,4305.0
2022-09-29 14:10:00,688.03,689.75,688.02,689.75,2210.0,686.179,687.8944,686.169,687.8944,2210.0
2022-09-29 14:15:00,689.0,689.23,687.82,688.75,9468.0,687.1464,687.3758,685.9696,686.8971,9468.0
2022-09-29 14:20:00,688.69,689.02,688.09,688.99,1805.0,686.8372,687.1664,686.2389,687.1364,1805.0
2022-09-29 14:25:00,688.87,689.81,688.86,689.18,1624.0,687.0168,687.9542,687.0068,687.3259,1624.0
2022-09-29 14:30:00,689.46,690.17,688.63,688.63,2448.0,687.6052,688.3133,686.7774,686.7774,2448.0
2022-09-29 14:35:00,688.88,689.96,688.56,689.96,1723.0,687.0267,688.1038,686.7076,688.1038,1723.0
2022-09-29 14:40:00,689.36,689.36,688.42,688.63,3788.0,687.5054,687.5054,686.568,686.7774,3788.0
2022-09-29 14:45:00,688.6,689.08,688.34,689.08,4490.0,686.7475,687.2262,686.4882,687.2262,4490.0
2022-09-29 14:50:00,689.0,689.53,688.57,688.98,5716.0,687.1464,687.675,686.7176,687.1265,5716.0
2022-09-29 14:55:00,688.72,689.51,688.72,689.33,1694.0,686.8672,687.655,686.8672,687.4755,1694.0
2022-09-29 15:00:00,689.79,690.08,689.2,689.2,2379.0,687.9343,688.2235,687.3459,687.3459,2379.0
2022-09-29 15:05:00,690.43,690.8,689.68,689.7,1500.0,688.5726,688.9416,687.8246,687.8445,1500.0
2022-09-29 15:10:00,689.72,690.63,689.24,690.13,2093.0,687.8645,688.772,687.3858,688.2734,2093.0
2022-09-29 15:15:00,690.62,691.11,690.54,691.11,800.0,688.762,689.2507,688.6823,689.2507,800.0
2022-09-29 15:20:00,691.26,692.96,691.23,692.92,2625.0,689.4003,691.0958,689.3704,691.0559,2625.0
2022-09-29 15:25:00,692.88,692.88,690.48,691.06,3301.0,691.016,691.016,688.6224,689.2009,3301.0
2022-09-29 15:30:00,691.38,692.75,691.38,692.34,1600.0,689.52,690.8863,689.52,690.4774,1600.0
2022-09-29 15:35:00,692.05,692.44,691.08,691.36,4670.0,690.1882,690.5772,689.2208,689.5001,4670.0
2022-09-29 15:40:00,691.58,691.78,689.31,690.91,3455.0,689.7195,689.9189,687.4556,689.0513,3455.0
2022-09-29 15:45:00,690.78,692.23,690.6,692.22,4721.0,688.9216,690.3677,688.7421,690.3577,4721.0
2022-09-29 15:50:00,692.25,692.91,690.6,690.87,17585.0,690.3877,691.0459,688.7421,689.0114,17585.0
2022-09-29 15:55:00,690.41,693.48,690.17,692.41,42355.0,688.5526,691.6144,688.3133,690.5472,42355.0
2022-09-30 09:30:00,693.35,698.65,692.92,695.08,17587.0,691.4847,696.7704,691.0559,693.21,17587.0
2022-09-30 09:35:00,694.0,694.82,689.86,693.21,7358.0,692.133,692.9507,688.0041,691.3451,7358.0
2022-09-30 09:40:00,694.28,694.28,690.07,692.97,3998.0,692.4122,692.4122,688.2135,691.1057,3998.0
2022-09-30 09:45:00,694.42,695.0,690.24,690.24,4400.0,692.5518,693.1303,688.3831,688.3831,4400.0
2022-09-30 09:50:00,690.06,692.89,689.56,692.88,4539.0,688.2036,691.0259,687.7049,691.016,4539.0
2022-09-30 09:55:00,692.56,696.34,692.56,696.34,9766.0,690.6968,694.4667,690.6968,694.4667,9766.0
2022-09-30 10:00:00,694.18,694.28,692.36,692.71,1000.0,692.3125,692.4122,690.4974,690.8464,1000.0
2022-09-30 10:05:00,692.09,692.09,691.1,691.17,405.0,690.2281,690.2281,689.2408,689.3106,405.0
2022-09-30 10:10:00,691.03,691.65,690.56,691.58,500.0,689.1709,689.7893,688.7022,689.7195,500.0
2022-09-30 10:15:00,690.21,694.9,690.0,694.86,2215.0,688.3532,693.0305,688.1437,692.9906,2215.0
2022-09-30 10:20:00,694.69,697.15,693.99,696.47,1355.0,692.8211,695.2745,692.123,694.5963,1355.0
2022-09-30 10:25:00,696.84,698.72,695.92,698.39,2176.0,694.9653,696.8403,694.0478,696.5111,2176.0
2022-09-30 10:30:00,698.39,699.29,697.02,699.25,8150.0,696.5111,697.4087,695.1448,697.3688,8150.0
2022-09-30 10:35:00,698.41,700.37,698.41,700.37,2169.0,696.5311,698.4858,696.5311,698.4858,2169.0
2022-09-30 10:40:00,700.4,702.38,700.4,701.95,2690.0,698.5157,700.4904,698.5157,700.0616,2690.0
2022-09-30 10:45:00,702.0,702.06,700.51,701.96,1450.0,700.1114,700.1713,698.6254,700.0715,1450.0
2022-09-30 10:50:00,701.95,702.02,699.73,700.38,1905.0,700.0616,700.1314,697.8475,698.4958,1905.0
2022-09-30 10:55:00,700.22,700.34,699.5,700.15,1512.0,698.3362,698.4559,697.6182,698.2664,1512.0
2022-09-30 11:00:00,699.61,699.98,699.61,699.97,439.0,697.7279,698.0969,697.7279,698.0869,439.0
2022-09-30 11:05:00,699.51,700.86,699.51,700.86,1758.0,697.6281,698.9745,697.6281,698.9745,1758.0
2022-09-30 11:10:00,700.52,702.03,700.52,701.8,2277.0,698.6354,700.1414,698.6354,699.912,2277.0
2022-09-30 11:15:00,701.43,701.43,700.98,700.98,400.0,699.543,699.543,699.0942,699.0942,400.0
2022-09-30 11:20:00,700.64,700.9,700.16,700.48,600.0,698.7551,699.0144,698.2764,698.5955,600.0
2022-09-30 11:25:00,700.25,701.82,700.0,701.79,1981.0,698.3661,699.9319,698.1168,699.902,1981.0
2022-09-30 11:30:00,701.44,701.82,700.98,701.81,1100.0,699.5529,699.9319,699.0942,699.9219,1100.0
2022-09-30 11:35:00,701.37,701.37,700.79,701.18,600.0,699.4831,699.4831,698.9047,699.2936,600.0
2022-09-30 11:40:00,701.07,701.07,700.0,700.0,900.0,699.1839,699.1839,698.1168,698.1168,900.0
2022-09-30 11:45:00,699.07,699.07,697.67,697.67,2934.0,697.1893,697.1893,695.7931,695.7931,2934.0
2022-09-30 11:50:00,697.39,698.22,696.86,697.6,1741.0,695.5138,696.3416,694.9853,695.7233,1741.0
2022-09-30 11:55:00,698.45,699.09,698.33,699.08,1550.0,696.571,697.2093,696.4513,697.1993,1550.0
2022-09-30 12:00:00,699.42,700.2,699.0,699.76,2504.0,697.5384,698.3163,697.1195,697.8775,2504.0
2022-09-30 12:05:00,699.0,699.27,696.5,696.5,2175.0,697.1195,697.3888,694.6262,694.6262,2175.0
2022-09-30 12:10:00,696.63,698.93,696.63,698.26,1793.0,694.7559,697.0497,694.7559,696.3815,1793.0
2022-09-30 12:15:00,697.75,699.58,697.75,698.83,1615.0,695.8729,697.6979,695.8729,696.95,1615.0
2022-09-30 12:20:00,697.42,698.82,697.04,698.58,1400.0,695.5438,696.94,695.1648,696.7006,1400.0
2022-09-30 12:25:00,699.08,699.09,698.13,698.13,200.0,697.1993,697.2093,696.2518,696.2518,200.0
2022-09-30 12:30:00,699.35,700.24,698.45,700.24,4109.0,697.4686,698.3562,696.571,698.3562,4109.0
2022-09-30 12:35:00,699.68,700.32,699.44,700.32,2513.0,697.7977,698.436,697.5583,698.436,2513.0
2022-09-30 12:40:00,701.0,701.0,700.27,700.74,706.0,699.1141,699.1141,698.3861,698.8548,706.0
2022-09-30 12:45:00,699.89,700.24,698.51,698.51,4249.0,698.0071,698.3562,696.6308,696.6308,4249.0
2022-09-30 12:50:00,698.4,698.4,696.86,696.86,1000.0,696.5211,696.5211,694.9853,694.9853,1000.0
2022-09-30 12:55:00,697.28,697.81,696.0,696.53,7846.0,695.4041,695.9327,694.1276,694.6561,7846.0
2022-09-30 13:00:00,695.82,696.63,695.62,696.62,1000.0,693.9481,694.7559,693.7486,694.7459,1000.0
2022-09-30 13:05:00,696.6,697.09,696.59,697.09,701.0,694.726,695.2146,694.716,695.2146,701.0
2022-09-30 13:10:00,697.74,697.92,696.5,696.92,1255.0,695.8629,696.0424,694.6262,695.0451,1255.0
2022-09-30 13:15:00,696.34,696.85,696.14,696.14,500.0,694.4667,694.9753,694.2672,694.2672,500.0
2022-09-30 13:20:00,697.03,697.29,696.11,696.44,1225.0,695.1548,695.4141,694.2373,694.5664,1225.0
2022-09-30 13:25:00,696.61,697.45,696.59,696.94,600.0,694.7359,695.5737,694.716,695.065,600.0
2022-09-30 13:30:00,696.56,697.39,696.56,697.39,239.0,694.6861,695.5138,694.6861,695.5138,239.0
2022-09-30 13:35:00,696.0,696.61,695.56,695.56,3323.0,694.1276,694.7359,693.6888,693.6888,3323.0
2022-09-30 13:40:00,696.43,697.79,696.42,696.98,1200.0,694.5564,695.9128,694.5464,695.1049,1200.0
2022-09-30 13:45:00,696.17,696.66,696.17,696.25,300.0,694.2971,694.7858,694.2971,694.3769,300.0
2022-09-30 13:50:00,696.08,696.3,695.4,696.26,973.0,694.2074,694.4268,693.5292,694.3869,973.0
2022-09-30 13:55:00,696.23,696.69,695.77,695.77,1000.0,694.357,694.8157,693.8982,693.8982,1000.0
2022-09-30 14:00:00,695.4,695.4,693.91,694.45,2211.0,693.5292,693.5292,692.0432,692.5817,2211.0
2022-09-30 14:05:00,694.61,695.87,694.49,695.75,809.0,692.7413,693.9979,692.6216,693.8782,809.0
2022-09-30 14:10:00,696.13,696.52,695.59,696.08,2200.0,694.2572,694.6462,693.7187,694.2074,2200.0
2022-09-30 14:15:00,696.23,697.28,695.27,695.27,1348.0,694.357,695.4041,693.3995,693.3995,1348.0
2022-09-30 14:20:00,695.87,696.2,695.74,695.74,300.0,693.9979,694.327,693.8683,693.8683,300.0
2022-09-30 14:25:00,695.51,695.51,694.89,695.5,2097.0,693.6389,693.6389,693.0206,693.6289,2097.0
2022-09-30 14:30:00,695.7,695.97,695.26,695.97,710.0,693.8284,694.0977,693.3896,694.0977,710.0
2022-09-30 14:35:00,694.81,695.41,693.8,694.14,1221.0,692.9408,693.5392,691.9335,692.2726,1221.0
2022-09-30 14:40:00,694.11,694.49,693.68,694.49,967.0,692.2427,692.6216,691.8138,692.6216,967.0
2022-09-30 14:45:00,694.04,694.04,692.54,693.49,900.0,692.1728,692.1728,690.6769,691.6243,900.0
2022-09-30 14:50:00,693.4,694.49,693.0,693.93,2308.0,691.5346,692.6216,691.1356,692.0631,2308.0
2022-09-30 14:55:00,694.07,694.07,692.99,693.21,2460.0,692.2028,692.2028,691.1257,691.3451,2460.0
2022-09-30 15:00:00,693.73,695.67,693.41,694.87,2150.0,691.8637,693.7985,691.5445,693.0006,2150.0
2022-09-30 15:05:00,695.22,695.63,693.85,693.85,1045.0,693.3497,693.7586,691.9834,691.9834,1045.0
2022-09-30 15:10:00,694.45,694.45,692.33,692.33,602.0,692.5817,692.5817,690.4674,690.4674,602.0
2022-09-30 15:15:00,691.7,693.17,691.43,692.25,1361.0,689.8391,691.3052,689.5699,690.3877,1361.0
2022-09-30 15:20:00,692.45,692.45,691.12,691.83,2700.0,690.5871,690.5871,689.2607,689.9688,2700.0
2022-09-30 15:25:00,691.51,693.53,691.46,693.52,3095.0,689.6497,691.6642,689.5998,691.6542,3095.0
2022-09-30 15:30:00,694.22,694.22,691.44,692.11,3335.0,692.3524,692.3524,689.5798,690.248,3335.0
2022-09-30 15:35:00,692.04,692.32,691.33,692.11,1231.0,690.1782,690.4575,689.4701,690.248,1231.0
2022-09-30 15:40:00,692.51,692.82,691.69,691.69,2090.0,690.647,690.9561,689.8292,689.8292,2090.0
2022-09-30 15:45:00,691.7,693.33,691.56,692.62,1414.0,689.8391,691.4648,689.6995,690.7567,1414.0
2022-09-30 15:50:00,692.5,692.5,689.43,689.68,20089.0,690.637,690.637,687.5752,687.8246,20089.0
2022-09-30 15:55:00,689.0,690.18,685.97,688.87,85672.0,687.1464,688.3232,684.1246,687.0168,85672.0
2022-10-03 09:30:00,705.39,705.39,694.64,702.51,31902.0,703.4923,703.4923,692.7712,700.6201,31902.0
2022-10-03 09:35:00,702.62,708.73,698.5,707.95,26484.0,700.7298,706.8233,696.6208,706.0454,26484.0
2022-10-03 09:40:00,708.67,717.0,708.67,716.34,17529.0,706.7635,715.0711,706.7635,714.4129,17529.0
2022-10-03 09:45:00,715.45,719.09,713.06,715.77,22410.0,713.5252,717.1555,711.1417,713.8444,22410.0
2022-10-03 09:50:00,715.71,719.31,714.1,716.66,22917.0,713.7845,717.3749,712.1789,714.732,22917.0
2022-10-03 09:55:00,718.5,722.95,717.9,721.77,25380.0,716.567,721.0051,715.9687,719.8282,25380.0
2022-10-03 10:00:00,721.55,724.61,720.61,722.7,17278.0,719.6088,722.6606,718.6714,720.7557,17278.0
2022-10-03 10:05:00,722.35,724.38,721.84,723.94,7657.0,720.4067,722.4312,719.8981,721.9924,7657.0
2022-10-03 10:10:00,724.08,724.81,722.92,723.8,8868.0,722.132,722.8601,720.9752,721.8528,8868.0
2022-10-03 10:15:00,724.31,726.55,724.0,725.48,22315.0,722.3614,724.5954,722.0522,723.5283,22315.0
2022-10-03 10:20:00,725.48,727.78,725.39,726.34,8412.0,723.5283,725.8221,723.4385,724.386,8412.0
2022-10-03 10:25:00,726.39,729.8,726.39,726.85,9305.0,724.4358,727.8366,724.4358,724.8946,9305.0
2022-10-03 10:30:00,727.55,728.04,725.74,726.29,5347.0,725.5927,726.0814,723.7876,724.3361,5347.0
2022-10-03 10:35:00,726.34,726.63,721.69,724.74,8224.0,724.386,724.6752,719.7485,722.7903,8224.0
2022-10-03 10:40:00,723.93,728.81,723.93,728.81,3520.0,721.9824,726.8493,721.9824,726.8493,3520.0
2022-10-03 10:45:00,729.16,731.49,727.97,730.59,14365.0,727.1984,729.5221,726.0116,728.6245,14365.0
2022-10-03 10:50:00,731.66,733.35,730.46,733.01,13918.0,729.6916,731.3771,728.4949,731.038,13918.0
2022-10-03 10:55:00,733.33,733.45,728.93,728.93,16312.0,731.3571,731.4768,726.969,726.969,16312.0
2022-10-03 11:00:00,728.93,730.39,728.03,730.39,7320.0,726.969,728.4251,726.0714,728.4251,7320.0
2022-10-03 11:05:00,731.0,733.2,730.72,733.1,7263.0,729.0334,731.2275,728.7542,731.1278,7263.0
2022-10-03 11:10:00,733.56,734.55,731.76,733.18,10590.0,731.5865,732.5739,729.7914,731.2075,10590.0
2022-10-03 11:15:00,733.03,734.43,732.08,732.26,17342.0,731.058,732.4542,730.1105,730.29,17342.0
2022-10-03 11:20:00,732.03,733.28,731.23,733.28,4090.0,730.0606,731.3073,729.2628,731.3073,4090.0
2022-10-03 11:25:00,733.27,733.32,731.67,732.4,6293.0,731.2973,731.3472,729.7016,730.4296,6293.0
2022-10-03 11:30:00,733.16,733.24,727.25,727.25,5986.0,731.1876,731.2674,725.2935,725.2935,5986.0
2022-10-03 11:35:00,727.18,729.2,726.68,728.01,10596.0,725.2237,727.2383,724.725,726.0515,10596.0
2022-10-03 11:40:00,729.23,729.49,728.01,728.32,4354.0,727.2682,727.5275,726.0515,726.3606,4354.0
2022-10-03 11:45:00,727.32,727.35,722.78,723.41,7288.0,725.3633,725.3932,720.8355,721.4638,7288.0
2022-10-03 11:50:00,723.46,723.76,722.0,722.77,7184.0,721.5137,721.8129,720.0576,720.8256,7184.0
2022-10-03 11:55:00,722.79,723.13,720.99,721.86,8298.0,720.8455,721.1846,719.0503,719.918,8298.0
2022-10-03 12:00:00,721.89,723.45,721.89,723.0,2650.0,719.9479,721.5037,719.9479,721.0549,2650.0
2022-10-03 12:05:00,723.15,727.9,723.15,727.8,13087.0,721.2045,725.9418,721.2045,725.842,13087.0
2022-10-03 12:10:00,727.66,728.45,725.39,725.4,4897.0,725.7024,726.4903,723.4385,723.4485,4897.0
2022-10-03 12:15:00,725.61,725.61,723.99,724.66,900.0,723.6579,723.6579,722.0423,722.7105,900.0
2022-10-03 12:20:00,725.06,725.06,722.67,723.35,2096.0,723.1094,723.1094,720.7258,721.404,2096.0
2022-10-03 12:25:00,723.94,723.94,721.85,722.09,2435.0,721.9924,721.9924,719.908,720.1474,2435.0
2022-10-03 12:30:00,721.89,723.49,721.89,723.49,600.0,719.9479,721.5436,719.9479,721.5436,600.0
2022-10-03 12:35:00,723.63,723.88,722.0,722.49,2000.0,721.6832,721.9326,720.0576,720.5463,2000.0
2022-10-03 12:40:00,722.78,723.62,722.69,723.38,1536.0,720.8355,721.6733,720.7458,721.4339,1536.0
2022-10-03 12:45:00,723.31,723.93,723.13,723.55,1759.0,721.3641,721.9824,721.1846,721.6035,1759.0
2022-10-03 12:50:00,723.82,724.16,723.28,723.28,2918.0,721.8727,722.2118,721.3342,721.3342,2918.0
2022-10-03 12:55:00,723.0,723.55,723.0,723.49,700.0,721.0549,721.6035,721.0549,721.5436,700.0
2022-10-03 13:00:00,723.45,724.69,723.44,724.18,3050.0,721.5037,722.7404,721.4938,722.2318,3050.0
2022-10-03 13:05:00,724.85,726.08,724.85,725.51,5740.0,722.9,724.1267,722.9,723.5582,5740.0
2022-10-03 13:10:00,725.29,726.0,725.08,725.44,801.0,723.3388,724.0469,723.1293,723.4884,801.0
2022-10-03 13:15:00,724.27,725.15,724.07,724.07,15935.0,722.3215,723.1992,722.1221,722.1221,15935.0
2022-10-03 13:20:00,724.04,726.9,723.9,726.9,1696.0,722.0921,724.9444,721.9525,724.9444,1696.0
2022-10-03 13:25:00,726.31,726.31,725.53,725.53,1480.0,724.356,724.356,723.5781,723.5781,1480.0
2022-10-03 13:30:00,725.62,726.25,724.91,726.22,3801.0,723.6679,724.2962,722.9598,724.2663,3801.0
2022-10-03 13:35:00,726.02,726.62,725.84,726.23,2200.0,724.0668,724.6652,723.8873,724.2762,2200.0
2022-10-03 13:40:00,726.15,726.42,725.39,725.39,1028.0,724.1965,724.4657,723.4385,723.4385,1028.0
2022-10-03 13:45:00,725.73,726.85,725.73,726.81,1700.0,723.7776,724.8946,723.7776,724.8547,1700.0
2022-10-03 13:50:00,726.82,727.25,726.35,726.44,1700.0,724.8647,725.2935,724.3959,724.4857,1700.0
2022-10-03 13:55:00,726.02,726.3,725.94,726.3,700.0,724.0668,724.3461,723.987,724.3461,700.0
2022-10-03 14:00:00,726.43,727.92,726.36,727.4,4090.0,724.4757,725.9617,724.4059,725.4431,4090.0
2022-10-03 14:05:00,726.91,728.41,726.9,728.05,1529.0,724.9544,726.4504,724.9444,726.0914,1529.0
2022-10-03 14:10:00,727.95,729.14,727.83,727.84,1821.0,725.9916,727.1784,725.8719,725.8819,1821.0
2022-10-03 14:15:00,727.18,727.45,726.68,727.45,1800.0,725.2237,725.493,724.725,725.493,1800.0
2022-10-03 14:20:00,727.09,729.19,727.09,729.01,3428.0,725.1339,727.2283,725.1339,727.0488,3428.0
2022-10-03 14:25:00,729.38,730.27,729.01,730.27,3152.0,727.4178,728.3054,727.0488,728.3054,3152.0
2022-10-03 14:30:00,729.69,731.99,729.68,731.86,15381.0,727.7269,730.0208,727.717,729.8911,15381.0
2022-10-03 14:35:00,731.59,732.18,731.24,732.1,4966.0,729.6218,730.2102,729.2728,730.1305,4966.0
2022-10-03 14:40:00,732.62,734.18,732.57,734.04,11939.0,730.6491,732.2049,730.5992,732.0652,11939.0
2022-10-03 14:45:00,734.52,734.66,733.9,734.04,9129.0,732.5439,732.6836,731.9256,732.0652,9129.0
2022-10-03 14:50:00,734.45,736.03,734.23,735.59,8777.0,732.4741,734.0499,732.2547,733.6111,8777.0
2022-10-03 14:55:00,735.6,736.32,734.39,734.39,10944.0,733.621,734.3391,732.4143,732.4143,10944.0
2022-10-03 15:00:00,735.02,735.15,732.77,733.39,10300.0,733.0426,733.1723,730.7987,731.417,10300.0
2022-10-03 15:05:00,733.96,735.16,733.39,733.71,10523.0,731.9855,733.1822,731.417,731.7361,10523.0
2022-10-03 15:10:00,734.0,735.1,732.86,733.2,7623.0,732.0253,733.1224,730.8884,731.2275,7623.0
2022-10-03 15:15:00,733.01,733.56,732.58,733.56,2700.0,731.038,731.5865,730.6092,731.5865,2700.0
2022-10-03 15:20:00,733.79,734.6,733.36,734.27,4106.0,731.8159,732.6237,731.3871,732.2946,4106.0
2022-10-03 15:25:00,734.06,736.16,734.05,734.97,13044.0,732.0852,734.1795,732.0752,732.9927,13044.0
2022-10-03 15:30:00,735.35,735.83,734.22,735.66,19258.0,733.3717,733.8504,732.2448,733.6809,19258.0
2022-10-03 15:35:00,735.55,736.39,734.0,735.12,15508.0,733.5712,734.4089,732.0253,733.1423,15508.0
2022-10-03 15:40:00,735.06,735.19,733.01,734.18,9401.0,733.0825,733.2121,731.038,732.2049,9401.0
2022-10-03 15:45:00,733.81,735.76,733.77,735.76,25458.0,731.8359,733.7806,731.796,733.7806,25458.0
2022-10-03 15:50:00,735.09,736.05,733.42,735.79,33050.0,733.1124,734.0698,731.4469,733.8105,33050.0
2022-10-03 15:55:00,736.32,736.48,734.33,734.98,57780.0,734.3391,734.4987,732.3545,733.0027,57780.0
2022-10-04 09:30:00,738.17,738.17,729.81,736.77,23803.0,736.1841,736.1841,727.8466,734.7879,23803.0
2022-10-04 09:35:00,735.63,738.15,732.05,738.15,6107.0,733.651,736.1642,730.0806,736.1642,6107.0
2022-10-04 09:40:00,738.79,743.06,738.67,740.05,20418.0,736.8025,741.061,736.6828,738.0591,20418.0
2022-10-04 09:45:00,741.1,741.69,737.48,739.25,13681.0,739.1062,739.6947,735.496,737.2612,13681.0
2022-10-04 09:50:00,737.51,737.88,732.72,734.24,14464.0,735.5259,735.8949,730.7488,732.2647,14464.0
2022-10-04 09:55:00,733.03,735.62,733.03,733.88,3505.0,731.058,733.641,731.058,731.9057,3505.0
2022-10-04 10:00:00,733.97,734.87,732.8,733.69,9122.0,731.9954,732.893,730.8286,731.7162,9122.0
2022-10-04 10:05:00,733.0,733.01,728.71,730.98,3822.0,731.028,731.038,726.7496,729.0135,3822.0
2022-10-04 10:10:00,732.16,734.0,731.74,732.53,1200.0,730.1903,732.0253,729.7714,730.5593,1200.0
2022-10-04 10:15:00,732.69,734.57,732.16,733.3,5128.0,730.7189,732.5938,730.1903,731.3272,5128.0
2022-10-04 10:20:00,733.48,734.79,733.34,734.79,20188.0,731.5067,732.8132,731.3671,732.8132,20188.0
2022-10-04 10:25:00,734.9,735.21,732.88,732.88,6185.0,732.9229,733.2321,730.9084,730.9084,6185.0
2022-10-04 10:30:00,733.03,734.18,732.99,734.18,11250.0,731.058,732.2049,731.0181,732.2049,11250.0
2022-10-04 10:35:00,734.91,735.13,731.95,732.68,4647.0,732.9329,733.1523,729.9809,730.7089,4647.0
2022-10-04 10:40:00,732.5,734.4,732.5,733.78,1137.0,730.5294,732.4243,730.5294,731.8059,1137.0
2022-10-04 10:45:00,733.61,736.5,733.6,735.91,3976.0,731.6364,734.5186,731.6264,733.9302,3976.0
2022-10-04 10:50:00,735.96,736.26,732.25,732.25,12301.0,733.9801,734.2793,730.2801,730.2801,12301.0
2022-10-04 10:55:00,732.05,734.92,732.05,733.65,4181.0,730.0806,732.9429,730.0806,731.6763,4181.0
2022-10-04 11:00:00,734.14,736.62,734.14,736.0,4371.0,732.165,734.6383,732.165,734.02,4371.0
2022-10-04 11:05:00,735.67,736.49,733.95,733.95,4123.0,733.6909,734.5086,731.9755,731.9755,4123.0
2022-10-04 11:10:00,733.53,734.87,733.22,734.03,5066.0,731.5566,732.893,731.2474,732.0553,5066.0
2022-10-04 11:15:00,733.53,735.21,731.93,732.68,3697.0,731.5566,733.2321,729.9609,730.7089,3697.0
2022-10-04 11:20:00,732.73,732.75,731.27,731.3,2534.0,730.7588,730.7787,729.3027,729.3326,2534.0
2022-10-04 11:25:00,731.41,734.21,731.02,733.78,1670.0,729.4423,732.2348,729.0534,731.8059,1670.0
2022-10-04 11:30:00,733.7,734.2,732.26,732.26,1337.0,731.7262,732.2248,730.29,730.29,1337.0
2022-10-04 11:35:00,733.22,734.02,733.15,734.02,800.0,731.2474,732.0453,731.1776,732.0453,800.0
2022-10-04 11:40:00,733.46,734.3,732.99,732.99,3000.0,731.4868,732.3245,731.0181,731.0181,3000.0
2022-10-04 11:45:00,732.93,733.06,731.63,731.82,3550.0,730.9582,731.0879,729.6617,729.8512,3550.0
2022-10-04 11:50:00,731.51,732.1,730.47,730.65,4680.0,729.542,730.1305,728.5048,728.6844,4680.0
2022-10-04 11:55:00,730.0,731.51,729.67,730.72,10942.0,728.0361,729.542,727.707,728.7542,10942.0
2022-10-04 12:00:00,730.42,732.27,729.79,732.27,2045.0,728.455,730.3,727.8267,730.3,2045.0
2022-10-04 12:05:00,731.92,734.0,731.84,734.0,2465.0,729.9509,732.0253,729.8712,732.0253,2465.0
2022-10-04 12:10:00,734.13,734.13,732.88,732.9,9203.0,732.155,732.155,730.9084,730.9283,9203.0
2022-10-04 12:15:00,732.9,734.7,732.48,734.69,3618.0,730.9283,732.7235,730.5094,732.7135,3618.0
2022-10-04 12:20:00,734.68,734.68,733.23,733.46,3400.0,732.7035,732.7035,731.2574,731.4868,3400.0
2022-10-04 12:25:00,734.16,734.5,732.99,734.0,900.0,732.1849,732.524,731.0181,732.0253,900.0
2022-10-04 12:30:00,734.33,734.68,734.33,734.68,400.0,732.3545,732.7035,732.3545,732.7035,400.0
2022-10-04 12:35:00,734.85,735.62,734.54,734.88,2336.0,732.8731,733.641,732.5639,732.903,2336.0
2022-10-04 12:40:00,735.0,735.07,734.39,734.39,2036.0,733.0227,733.0925,732.4143,732.4143,2036.0
2022-10-04 12:45:00,734.92,735.3,733.96,734.09,3024.0,732.9429,733.3218,731.9855,732.1151,3024.0
2022-10-04 12:50:00,733.54,733.58,733.44,733.44,400.0,731.5666,731.6065,731.4669,731.4669,400.0
2022-10-04 12:55:00,734.51,734.52,734.19,734.19,800.0,732.534,732.5439,732.2148,732.2148,800.0
2022-10-04 13:00:00,734.0,734.0,732.81,733.8,5285.0,732.0253,732.0253,730.8385,731.8259,5285.0
2022-10-04 13:05:00,733.15,733.15,730.86,730.89,3726.0,731.1776,731.1776,728.8938,728.9237,3726.0
2022-10-04 13:10:00,730.94,731.49,730.2,730.2,1343.0,728.9736,729.5221,728.2356,728.2356,1343.0
2022-10-04 13:15:00,730.16,730.16,729.91,729.91,200.0,728.1957,728.1957,727.9463,727.9463,200.0
2022-10-04 13:20:00,728.66,731.33,728.66,730.34,7366.0,726.6997,729.3625,726.6997,728.3752,7366.0
2022-10-04 13:25:00,730.75,731.27,730.16,730.82,3275.0,728.7841,729.3027,728.1957,728.8539,3275.0
2022-10-04 13:30:00,730.85,731.16,730.55,730.55,1373.0,728.8838,729.193,728.5846,728.5846,1373.0
2022-10-04 13:35:00,732.0,732.18,731.24,731.43,2982.0,730.0307,730.2102,729.2728,729.4623,2982.0
2022-10-04 13:40:00,731.67,732.37,730.26,730.26,3011.0,729.7016,730.3997,728.2954,728.2954,3011.0
2022-10-04 13:45:00,730.71,731.48,730.6,731.43,3594.0,728.7442,729.5121,728.6345,729.4623,3594.0
2022-10-04 13:50:00,731.37,731.59,730.69,731.54,2180.0,729.4024,729.6218,728.7242,729.572,2180.0
2022-10-04 13:55:00,731.99,733.34,731.99,733.34,4907.0,730.0208,731.3671,730.0208,731.3671,4907.0
2022-10-04 14:00:00,733.34,734.26,733.33,734.26,3279.0,731.3671,732.2846,731.3571,732.2846,3279.0
2022-10-04 14:05:00,734.6,735.45,734.6,735.45,1812.0,732.6237,733.4714,732.6237,733.4714,1812.0
2022-10-04 14:10:00,735.57,737.26,735.57,737.01,2440.0,733.5911,735.2766,733.5911,735.0272,2440.0
2022-10-04 14:15:00,736.11,736.36,735.8,735.86,1040.0,734.1297,734.379,733.8205,733.8803,1040.0
2022-10-04 14:20:00,735.83,736.09,735.49,735.99,2002.0,733.8504,734.1097,733.5113,734.01,2002.0
2022-10-04 14:25:00,736.23,736.23,734.9,735.34,1934.0,734.2493,734.2493,732.9229,733.3617,1934.0
2022-10-04 14:30:00,734.94,736.0,734.8,735.17,1441.0,732.9628,734.02,732.8232,733.1922,1441.0
2022-10-04 14:35:00,735.09,735.48,735.09,735.26,300.0,733.1124,733.5014,733.1124,733.282,300.0
2022-10-04 14:40:00,735.68,736.07,735.33,735.41,800.0,733.7008,734.0898,733.3518,733.4316,800.0
2022-10-04 14:45:00,735.52,737.42,735.52,736.96,900.0,733.5413,735.4361,733.5413,734.9774,900.0
2022-10-04 14:50:00,737.01,738.73,737.0,738.73,2086.0,735.0272,736.7426,735.0173,736.7426,2086.0
2022-10-04 14:55:00,738.7,739.22,737.82,738.11,2035.0,736.7127,737.2313,735.8351,736.1243,2035.0
2022-10-04 15:00:00,738.41,738.77,738.24,738.76,1225.0,736.4235,736.7825,736.2539,736.7725,1225.0
2022-10-04 15:05:00,738.71,739.22,738.01,739.09,1615.0,736.7227,737.2313,736.0246,737.1017,1615.0
2022-10-04 15:10:00,738.37,739.46,737.36,738.91,3214.0,736.3836,737.4707,735.3763,736.9221,3214.0
2022-10-04 15:15:00,739.37,740.47,739.36,740.19,4500.0,737.3809,738.4779,737.3709,738.1987,4500.0
2022-10-04 15:20:00,740.47,741.06,740.16,740.28,2355.0,738.4779,739.0664,738.1688,738.2884,2355.0
2022-10-04 15:25:00,740.0,741.0,740.0,740.5,1885.0,738.0092,739.0065,738.0092,738.5079,1885.0
2022-10-04 15:30:00,740.56,740.56,739.18,739.18,3200.0,738.5677,738.5677,737.1914,737.1914,3200.0
2022-10-04 15:35:00,739.32,740.75,739.32,740.39,3512.0,737.331,738.7572,737.331,738.3982,3512.0
2022-10-04 15:40:00,740.4,740.49,738.26,738.69,10922.0,738.4081,738.4979,736.2739,736.7027,10922.0
2022-10-04 15:45:00,738.78,739.28,737.52,737.93,10224.0,736.7925,737.2911,735.5359,735.9448,10224.0
2022-10-04 15:50:00,738.35,740.26,738.32,740.26,10400.0,736.3636,738.2685,736.3337,738.2685,10400.0
2022-10-04 15:55:00,740.39,740.57,738.81,739.58,37207.0,738.3982,738.5777,736.8224,737.5903,37207.0
2022-10-05 09:30:00,738.2,738.34,733.16,733.38,10146.0,736.214,736.3537,731.1876,731.407,10146.0
2022-10-05 09:35:00,735.03,735.23,730.73,732.19,7099.0,733.0526,733.252,728.7641,730.2202,7099.0
2022-10-05 09:40:00,733.51,734.23,731.57,732.44,700.0,731.5367,732.2547,729.6019,730.4695,700.0
2022-10-05 09:45:00,732.0,735.06,732.0,733.37,7787.0,730.0307,733.0825,730.0307,731.397,7787.0
2022-10-05 09:50:00,733.38,733.81,730.21,730.22,5228.0,731.407,731.8359,728.2455,728.2555,5228.0
2022-10-05 09:55:00,731.03,733.06,730.4,733.06,842.0,729.0633,731.0879,728.435,731.0879,842.0
2022-10-05 10:00:00,732.23,735.0,728.13,734.3,16024.0,730.2601,733.0227,726.1711,732.3245,16024.0
2022-10-05 10:05:00,733.37,735.7,732.52,735.6,3697.0,731.397,733.7208,730.5493,733.621,3697.0
2022-10-05 10:10:00,734.33,735.44,733.98,734.49,3110.0,732.3545,733.4615,732.0054,732.514,3110.0
2022-10-05 10:15:00,734.94,734.94,731.03,733.69,11319.0,732.9628,732.9628,729.0633,731.7162,11319.0
2022-10-05 10:20:00,734.01,734.57,729.84,730.85,5049.0,732.0353,732.5938,727.8765,728.8838,5049.0
2022-10-05 10:25:00,731.5,731.53,730.3,731.53,2499.0,729.5321,729.562,728.3353,729.562,2499.0
2022-10-05 10:30:00,730.85,730.98,729.45,730.26,2018.0,728.8838,729.0135,727.4876,728.2954,2018.0
2022-10-05 10:35:00,730.74,731.65,730.43,731.01,3207.0,728.7741,729.6817,728.4649,729.0434,3207.0
2022-10-05 10:40:00,730.31,732.52,730.18,731.52,5753.0,728.3453,730.5493,728.2156,729.552,5753.0
2022-10-05 10:45:00,732.1,732.1,730.79,730.79,3700.0,730.1305,730.1305,728.824,728.824,3700.0
2022-10-05 10:50:00,730.0,731.17,729.81,730.25,1825.0,728.0361,729.203,727.8466,728.2854,1825.0
2022-10-05 10:55:00,730.72,730.73,729.79,730.2,1754.0,728.7542,728.7641,727.8267,728.2356,1754.0
2022-10-05 11:00:00,730.71,732.09,730.7,731.39,1800.0,728.7442,730.1205,728.7342,729.4224,1800.0
2022-10-05 11:05:00,731.5,731.51,729.6,730.11,1480.0,729.5321,729.542,727.6372,728.1458,1480.0
2022-10-05 11:10:00,730.03,731.41,729.41,731.35,1997.0,728.066,729.4423,727.4477,729.3825,1997.0
2022-10-05 11:15:00,731.55,733.0,731.12,732.59,2239.0,729.5819,731.028,729.1531,730.6191,2239.0
2022-10-05 11:20:00,732.01,732.31,731.53,731.78,1200.0,730.0407,730.3399,729.562,729.8113,1200.0
2022-10-05 11:25:00,732.55,732.9,731.59,731.63,1000.0,730.5792,730.9283,729.6218,729.6617,1000.0
2022-10-05 11:30:00,732.18,732.76,731.64,732.52,800.0,730.2102,730.7887,729.6717,730.5493,800.0
2022-10-05 11:35:00,733.34,734.06,733.18,734.06,750.0,731.3671,732.0852,731.2075,732.0852,750.0
2022-10-05 11:40:00,733.17,734.33,732.82,734.33,655.0,731.1976,732.3545,730.8485,732.3545,655.0
2022-10-05 11:45:00,734.3,734.3,732.93,732.93,500.0,732.3245,732.3245,730.9582,730.9582,500.0
2022-10-05 11:50:00,733.58,734.19,732.8,734.19,2260.0,731.6065,732.2148,730.8286,732.2148,2260.0
2022-10-05 11:55:00,734.43,734.5,733.03,733.62,969.0,732.4542,732.524,731.058,731.6464,969.0
2022-10-05 12:00:00,733.39,733.59,732.78,732.78,600.0,731.417,731.6164,730.8086,730.8086,600.0
2022-10-05 12:05:00,734.42,736.18,734.34,736.18,835.0,732.4442,734.1995,732.3644,734.1995,835.0
2022-10-05 12:10:00,736.02,737.88,736.02,737.86,1728.0,734.0399,735.8949,734.0399,735.875,1728.0
2022-10-05 12:15:00,739.06,739.24,739.06,739.08,400.0,737.0717,737.2512,737.0717,737.0917,400.0
2022-10-05 12:20:00,738.72,738.86,738.58,738.86,920.0,736.7326,736.8723,736.593,736.8723,920.0
2022-10-05 12:25:00,739.39,739.39,737.67,737.92,1297.0,737.4008,737.4008,735.6855,735.9348,1297.0
2022-10-05 12:30:00,739.0,739.0,737.48,737.58,1062.0,737.0119,737.0119,735.496,735.5957,1062.0
2022-10-05 12:35:00,738.37,738.38,738.37,738.38,200.0,736.3836,736.3936,736.3836,736.3936,200.0
2022-10-05 12:40:00,738.62,739.54,738.61,739.13,940.0,736.6329,737.5504,736.6229,737.1415,940.0
2022-10-05 12:45:00,739.39,739.98,739.33,739.98,400.0,737.4008,737.9893,737.341,737.9893,400.0
2022-10-05 12:50:00,740.26,740.68,739.24,739.69,1918.0,738.2685,738.6874,737.2512,737.7,1918.0
2022-10-05 12:55:00,740.42,740.42,739.47,740.06,2100.0,738.4281,738.4281,737.4806,738.069,2100.0
2022-10-05 13:00:00,740.12,741.25,739.89,741.25,2069.0,738.1289,739.2558,737.8995,739.2558,2069.0
2022-10-05 13:05:00,741.48,742.99,741.47,741.8,3546.0,739.4852,740.9912,739.4752,739.8044,3546.0
2022-10-05 13:10:00,742.18,743.07,742.18,743.07,1299.0,740.1833,741.0709,740.1833,741.0709,1299.0
2022-10-05 13:15:00,743.39,744.0,743.28,744.0,965.0,741.3901,741.9984,741.2804,741.9984,965.0
2022-10-05 13:20:00,744.01,744.49,743.73,744.4,1298.0,742.0084,742.4871,741.7292,742.3974,1298.0
2022-10-05 13:25:00,744.0,744.32,743.64,744.26,6800.0,741.9984,742.3176,741.6394,742.2577,6800.0
2022-10-05 13:30:00,744.21,744.33,743.88,743.88,600.0,742.2079,742.3276,741.8788,741.8788,600.0
2022-10-05 13:35:00,743.47,744.08,743.46,744.08,827.0,741.4699,742.0782,741.4599,742.0782,827.0
2022-10-05 13:40:00,744.12,744.27,743.73,744.23,1100.0,742.1181,742.2677,741.7292,742.2278,1100.0
2022-10-05 13:45:00,743.75,744.52,743.75,744.34,623.0,741.7491,742.517,741.7491,742.3375,623.0
2022-10-05 13:50:00,745.0,745.24,744.79,745.24,4932.0,742.9958,743.2351,742.7863,743.2351,4932.0
2022-10-05 13:55:00,745.34,745.54,743.76,744.26,1409.0,743.3348,743.5343,741.7591,742.2577,1409.0
2022-10-05 14:00:00,744.71,744.71,741.06,741.5,6280.0,742.7065,742.7065,739.0664,739.5052,6280.0
2022-10-05 14:05:00,742.04,742.04,740.9,741.26,4743.0,740.0437,740.0437,738.9068,739.2658,4743.0
2022-10-05 14:10:00,741.14,743.04,741.14,742.31,5090.0,739.1461,741.041,739.1461,740.313,5090.0
2022-10-05 14:15:00,742.62,742.62,741.63,742.24,1596.0,740.6222,740.6222,739.6348,740.2432,1596.0
2022-10-05 14:20:00,742.66,743.89,742.12,743.89,1400.0,740.662,741.8887,740.1235,741.8887,1400.0
2022-10-05 14:25:00,744.06,744.06,742.61,743.4,2600.0,742.0583,742.0583,740.6122,741.4001,2600.0
2022-10-05 14:30:00,743.46,744.18,743.46,744.06,2430.0,741.4599,742.178,741.4599,742.0583,2430.0
2022-10-05 14:35:00,744.5,745.52,744.5,745.42,1900.0,742.4971,743.5144,742.4971,743.4146,1900.0
2022-10-05 14:40:00,745.48,745.6,744.82,745.6,3344.0,743.4745,743.5941,742.8162,743.5941,3344.0
2022-10-05 14:45:00,745.8,745.98,745.46,745.59,2300.0,743.7936,743.9731,743.4545,743.5842,2300.0
2022-10-05 14:50:00,745.53,746.0,745.25,745.61,2200.0,743.5243,743.9931,743.2451,743.6041,2200.0
2022-10-05 14:55:00,745.74,745.85,745.33,745.45,2300.0,743.7338,743.8435,743.3249,743.4445,2300.0
2022-10-05 15:00:00,746.44,746.55,746.06,746.4,600.0,744.4319,744.5416,744.0529,744.392,600.0
2022-10-05 15:05:00,745.85,745.85,744.67,744.68,2010.0,743.8435,743.8435,742.6666,742.6766,2010.0
2022-10-05 15:10:00,745.21,746.75,744.92,746.19,2557.0,743.2052,744.741,742.916,744.1825,2557.0
2022-10-05 15:15:00,746.53,747.31,746.53,747.29,1360.0,744.5216,745.2995,744.5216,745.2796,1360.0
2022-10-05 15:20:00,747.63,747.63,746.74,746.98,1800.0,745.6187,745.6187,744.7311,744.9704,1800.0
2022-10-05 15:25:00,747.18,747.29,746.43,746.94,3384.0,745.1699,745.2796,744.4219,744.9305,3384.0
2022-10-05 15:30:00,746.92,748.39,746.57,746.84,7212.0,744.9106,746.3766,744.5615,744.8308,7212.0
2022-10-05 15:35:00,747.71,747.95,746.95,747.67,3161.0,745.6985,745.9378,744.9405,745.6586,3161.0
2022-10-05 15:40:00,747.46,748.71,747.31,748.71,3275.0,745.4491,746.6958,745.2995,746.6958,3275.0
2022-10-05 15:45:00,748.38,749.0,746.95,747.41,8432.0,746.3667,746.985,744.9405,745.3993,8432.0
2022-10-05 15:50:00,747.45,747.54,745.4,745.4,8696.0,745.4392,745.5289,743.3947,743.3947,8696.0
2022-10-05 15:55:00,745.57,746.91,744.91,745.34,21936.0,743.5642,744.9006,742.906,743.3348,21936.0
2022-10-06 09:30:00,743.88,743.88,740.08,743.46,10468.0,741.8788,741.8788,738.089,741.4599,10468.0
2022-10-06 09:35:00,742.49,743.68,740.62,741.72,1305.0,740.4925,741.6793,738.6275,739.7246,1305.0
2022-10-06 09:40:00,741.69,743.72,740.49,740.5,5844.0,739.6947,741.7192,738.4979,738.5079,5844.0
2022-10-06 09:45:00,741.0,743.09,740.11,741.39,8532.0,739.0065,741.0909,738.1189,739.3955,8532.0
2022-10-06 09:50:00,741.98,744.73,741.98,744.73,3498.0,739.9839,742.7265,739.9839,742.7265,3498.0
2022-10-06 09:55:00,743.85,746.38,743.38,744.15,4496.0,741.8488,744.372,741.3801,742.148,4496.0
2022-10-06 10:00:00,742.42,742.44,741.07,742.18,800.0,740.4227,740.4426,739.0763,740.1833,800.0
2022-10-06 10:05:00,741.01,741.37,739.76,739.76,1204.0,739.0165,739.3755,737.7698,737.7698,1204.0
2022-10-06 10:10:00,739.67,739.67,737.6,738.94,7324.0,737.6801,737.6801,735.6157,736.9521,7324.0
2022-10-06 10:15:00,739.7,740.06,737.89,738.39,2050.0,737.71,738.069,735.9049,736.4035,2050.0
2022-10-06 10:20:00,738.42,739.42,738.42,738.76,1838.0,736.4335,737.4308,736.4335,736.7725,1838.0
2022-10-06 10:25:00,739.09,742.08,738.12,738.12,6240.0,737.1017,740.0836,736.1343,736.1343,6240.0
2022-10-06 10:30:00,738.07,738.84,735.01,735.38,14054.0,736.0844,736.8523,733.0326,733.4016,14054.0
2022-10-06 10:35:00,736.17,738.24,735.78,737.85,5901.0,734.1895,736.2539,733.8006,735.865,5901.0
2022-10-06 10:40:00,737.85,737.85,737.05,737.05,2400.0,735.865,735.865,735.0671,735.0671,2400.0
2022-10-06 10:45:00,737.19,737.43,736.62,737.11,1649.0,735.2068,735.4461,734.6383,735.127,1649.0
2022-10-06 10:50:00,736.5,737.35,735.84,736.18,4140.0,734.5186,735.3663,733.8604,734.1995,4140.0
2022-10-06 10:55:00,735.6,735.7,734.01,735.32,11669.0,733.621,733.7208,732.0353,733.3418,11669.0
2022-10-06 11:00:00,735.35,735.53,733.4,733.54,1602.0,733.3717,733.5512,731.427,731.5666,1602.0
2022-10-06 11:05:00,732.83,733.89,732.69,733.14,5313.0,730.8585,731.9156,730.7189,731.1677,5313.0
2022-10-06 11:10:00,733.5,733.94,733.46,733.67,1600.0,731.5267,731.9655,731.4868,731.6962,1600.0
2022-10-06 11:15:00,734.12,735.34,733.84,734.91,15700.0,732.145,733.3617,731.8658,732.9329,15700.0
2022-10-06 11:20:00,735.4,735.4,735.3,735.3,600.0,733.4216,733.4216,733.3218,733.3218,600.0
2022-10-06 11:25:00,735.22,735.22,734.18,734.54,2900.0,733.2421,733.2421,732.2049,732.5639,2900.0
2022-10-06 11:30:00,734.56,734.56,732.93,733.89,4376.0,732.5838,732.5838,730.9582,731.9156,4376.0
2022-10-06 11:35:00,734.2,734.54,732.51,732.54,10024.0,732.2248,732.5639,730.5394,730.5693,10024.0
2022-10-06 11:40:00,733.47,733.69,733.04,733.04,1300.0,731.4968,731.7162,731.0679,731.0679,1300.0
2022-10-06 11:45:00,732.84,732.96,732.47,732.47,390.0,730.8685,730.9881,730.4995,730.4995,390.0
2022-10-06 11:50:00,732.7,733.9,732.7,733.67,1000.0,730.7288,731.9256,730.7288,731.6962,1000.0
2022-10-06 11:55:00,733.86,733.86,730.51,730.51,1799.0,731.8857,731.8857,728.5447,728.5447,1799.0
2022-10-06 12:00:00,730.95,731.62,730.95,731.62,900.0,728.9835,729.6517,728.9835,729.6517,900.0
2022-10-06 12:05:00,731.03,731.03,731.03,731.03,363.0,729.0633,729.0633,729.0633,729.0633,363.0
2022-10-06 12:10:00,731.69,731.69,730.96,731.01,1651.0,729.7216,729.7216,728.9935,729.0434,1651.0
2022-10-06 12:15:00,730.47,731.1,730.45,731.1,700.0,728.5048,729.1331,728.4849,729.1331,700.0
2022-10-06 12:20:00,730.56,731.49,730.56,731.29,1967.0,728.5946,729.5221,728.5946,729.3226,1967.0
2022-10-06 12:25:00,731.32,731.32,731.32,731.32,100.0,729.3526,729.3526,729.3526,729.3526,100.0
2022-10-06 12:30:00,731.72,732.3,731.32,732.01,1000.0,729.7515,730.3299,729.3526,730.0407,1000.0
2022-10-06 12:35:00,732.45,733.05,732.26,733.0,2194.0,730.4795,731.0779,730.29,731.028,2194.0
2022-10-06 12:40:00,733.45,734.27,733.37,733.98,1100.0,731.4768,732.2946,731.397,732.0054,1100.0
2022-10-06 12:45:00,733.23,733.23,732.75,732.75,627.0,731.2574,731.2574,730.7787,730.7787,627.0
2022-10-06 12:50:00,732.59,733.0,732.01,732.98,1859.0,730.6191,731.028,730.0407,731.0081,1859.0
2022-10-06 12:55:00,732.84,732.96,732.52,732.7,1400.0,730.8685,730.9881,730.5493,730.7288,1400.0
2022-10-06 13:00:00,732.98,733.62,731.69,731.69,2531.0,731.0081,731.6464,729.7216,729.7216,2531.0
2022-10-06 13:05:00,731.0,731.22,730.6,731.22,1100.0,729.0334,729.2528,728.6345,729.2528,1100.0
2022-10-06 13:10:00,730.73,731.69,730.73,731.69,1260.0,728.7641,729.7216,728.7641,729.7216,1260.0
2022-10-06 13:15:00,731.92,732.31,731.92,731.99,500.0,729.9509,730.3399,729.9509,730.0208,500.0
2022-10-06 13:20:00,732.51,732.52,731.94,732.5,700.0,730.5394,730.5493,729.9709,730.5294,700.0
2022-10-06 13:25:00,732.1,733.83,731.95,733.21,9069.0,730.1305,731.8558,729.9809,731.2375,9069.0
2022-10-06 13:30:00,733.26,733.26,732.37,732.48,2120.0,731.2873,731.2873,730.3997,730.5094,2120.0
2022-10-06 13:35:00,732.52,734.57,731.52,734.57,34226.0,730.5493,732.5938,729.552,732.5938,34226.0
2022-10-06 13:40:00,734.56,734.6,733.95,734.0,2452.0,732.5838,732.6237,731.9755,732.0253,2452.0
2022-10-06 13:45:00,734.23,736.86,734.23,736.86,2201.0,732.2547,734.8776,732.2547,734.8776,2201.0
2022-10-06 13:50:00,737.17,737.17,736.34,736.51,1458.0,735.1868,735.1868,734.359,734.5286,1458.0
2022-10-06 13:55:00,736.46,736.46,735.88,735.88,500.0,734.4787,734.4787,733.9003,733.9003,500.0
2022-10-06 14:00:00,736.21,736.21,734.44,734.44,1278.0,734.2294,734.2294,732.4642,732.4642,1278.0
2022-10-06 14:05:00,734.16,735.07,733.92,734.36,1423.0,732.1849,733.0925,731.9456,732.3844,1423.0
2022-10-06 14:10:00,734.73,735.97,734.72,735.75,4483.0,732.7534,733.99,732.7434,733.7706,4483.0
2022-10-06 14:15:00,736.06,736.06,733.67,734.12,3899.0,734.0798,734.0798,731.6962,732.145,3899.0
2022-10-06 14:20:00,734.12,734.12,734.12,734.12,0.0,732.145,732.145,732.145,732.145,0.0
2022-10-06 14:25:00,733.95,733.95,733.0,733.0,675.0,731.9755,731.9755,731.028,731.028,675.0
2022-10-06 14:30:00,732.99,734.09,732.68,733.5,5038.0,731.0181,732.1151,730.7089,731.5267,5038.0
2022-10-06 14:35:00,734.19,734.19,733.39,733.46,928.0,732.2148,732.2148,731.417,731.4868,928.0
2022-10-06 14:40:00,733.01,733.14,731.62,731.62,1522.0,731.038,731.1677,729.6517,729.6517,1522.0
2022-10-06 14:45:00,731.6,731.6,729.78,730.07,11190.0,729.6318,729.6318,727.8167,728.1059,11190.0
2022-10-06 14:50:00,729.15,729.47,728.31,728.61,3807.0,727.1884,727.5075,726.3507,726.6498,3807.0
2022-10-06 14:55:00,728.67,730.81,728.67,729.49,4287.0,726.7097,728.8439,726.7097,727.5275,4287.0
2022-10-06 15:00:00,729.37,729.37,728.68,729.24,3131.0,727.4078,727.4078,726.7197,727.2781,3131.0
2022-10-06 15:05:00,729.24,730.86,728.89,730.71,6062.0,727.2781,728.8938,726.9291,728.7442,6062.0
2022-10-06 15:10:00,730.41,731.32,729.9,731.29,2915.0,728.445,729.3526,727.9364,729.3226,2915.0
2022-10-06 15:15:00,732.07,732.17,731.27,731.53,3048.0,730.1005,730.2003,729.3027,729.562,3048.0
2022-10-06 15:20:00,731.48,731.95,730.87,731.13,3564.0,729.5121,729.9809,728.9038,729.1631,3564.0
2022-10-06 15:25:00,731.38,731.38,730.46,730.91,1910.0,729.4124,729.4124,728.4949,728.9437,1910.0
2022-10-06 15:30:00,731.21,731.53,730.51,730.51,2875.0,729.2428,729.562,728.5447,728.5447,2875.0
2022-10-06 15:35:00,730.53,731.93,730.15,731.5,5955.0,728.5647,729.9609,728.1857,729.5321,5955.0
2022-10-06 15:40:00,731.59,733.34,730.93,733.34,6333.0,729.6218,731.3671,728.9636,731.3671,6333.0
2022-10-06 15:45:00,733.17,733.68,732.66,733.67,3259.0,731.1976,731.7062,730.6889,731.6962,3259.0
2022-10-06 15:50:00,732.76,732.76,730.78,731.61,10766.0,730.7887,730.7887,728.814,729.6418,10766.0
2022-10-06 15:55:00,731.92,732.82,730.92,731.68,26755.0,729.9509,730.8485,728.9536,729.7116,26755.0
2022-10-07 09:30:00,731.66,731.86,728.4,730.96,9400.0,729.6916,729.8911,726.4404,728.9935,9400.0
2022-10-07 09:35:00,730.96,732.69,729.02,730.06,2499.0,728.9935,730.7189,727.0587,728.0959,2499.0
2022-10-07 09:40:00,731.14,731.96,726.38,726.38,4989.0,729.173,729.9908,724.4258,724.4258,4989.0
2022-10-07 09:45:00,725.36,725.36,721.82,724.07,7982.0,723.4086,723.4086,719.8781,722.1221,7982.0
2022-10-07 09:50:00,724.99,729.57,724.8,729.4,12113.0,723.0396,727.6073,722.8501,727.4377,12113.0
2022-10-07 09:55:00,728.77,729.66,726.44,728.44,13573.0,726.8094,727.697,724.4857,726.4803,13573.0
2022-10-07 10:00:00,726.86,726.99,725.0,726.09,4750.0,724.9046,725.0342,723.0496,724.1366,4750.0
2022-10-07 10:05:00,725.88,725.89,722.59,722.59,6397.0,723.9272,723.9372,720.646,720.646,6397.0
2022-10-07 10:10:00,722.38,725.58,722.1,725.19,3750.0,720.4366,723.628,720.1574,723.239,3750.0
2022-10-07 10:15:00,725.34,726.17,725.07,725.53,724.0,723.3886,724.2164,723.1194,723.5781,724.0
2022-10-07 10:20:00,726.31,727.72,725.53,727.72,1998.0,724.356,725.7622,723.5781,725.7622,1998.0
2022-10-07 10:25:00,728.54,728.84,728.37,728.37,900.0,726.58,726.8792,726.4105,726.4105,900.0
2022-10-07 10:30:00,727.86,728.03,727.85,728.03,400.0,725.9019,726.0714,725.8919,726.0714,400.0
2022-10-07 10:35:00,727.64,727.79,725.99,727.18,800.0,725.6825,725.8321,724.0369,725.2237,800.0
2022-10-07 10:40:00,726.65,729.28,726.65,729.28,3600.0,724.6951,727.318,724.6951,727.318,3600.0
2022-10-07 10:45:00,729.1,729.42,728.66,728.66,1334.0,727.1385,727.4577,726.6997,726.6997,1334.0
2022-10-07 10:50:00,728.33,728.33,726.88,728.11,1400.0,726.3706,726.3706,724.9245,726.1512,1400.0
2022-10-07 10:55:00,728.97,728.97,726.66,727.7,2068.0,727.0089,727.0089,724.7051,725.7423,2068.0
2022-10-07 11:00:00,727.79,729.34,727.78,729.26,1300.0,725.8321,727.3779,725.8221,727.2981,1300.0
2022-10-07 11:05:00,728.48,729.31,728.38,729.27,1500.0,726.5202,727.348,726.4205,727.3081,1500.0
2022-10-07 11:10:00,729.49,730.56,729.48,730.56,700.0,727.5275,728.5946,727.5175,728.5946,700.0
2022-10-07 11:15:00,730.16,730.16,728.97,729.16,1705.0,728.1957,728.1957,727.0089,727.1984,1705.0
2022-10-07 11:20:00,730.08,730.91,730.08,730.91,300.0,728.1159,728.9437,728.1159,728.9437,300.0
2022-10-07 11:25:00,730.8,731.59,730.39,731.17,11800.0,728.834,729.6218,728.4251,729.203,11800.0
2022-10-07 11:30:00,731.08,731.31,730.84,730.84,1100.0,729.1132,729.3426,728.8738,728.8738,1100.0
2022-10-07 11:35:00,730.38,730.59,728.14,728.16,7144.0,728.4151,728.6245,726.1811,726.2011,7144.0
2022-10-07 11:40:00,728.2,729.44,728.19,729.18,2356.0,726.2409,727.4776,726.231,727.2183,2356.0
2022-10-07 11:45:00,727.91,728.3,727.8,728.0,667.0,725.9517,726.3407,725.842,726.0415,667.0
2022-10-07 11:50:00,728.21,728.21,726.84,728.07,3461.0,726.2509,726.2509,724.8846,726.1113,3461.0
2022-10-07 11:55:00,727.58,728.08,727.1,727.63,1439.0,725.6226,726.1213,725.1439,725.6725,1439.0
2022-10-07 12:00:00,727.65,727.65,727.28,727.28,2023.0,725.6924,725.6924,725.3234,725.3234,2023.0
2022-10-07 12:05:00,727.31,727.98,727.3,727.98,1200.0,725.3533,726.0215,725.3434,726.0215,1200.0
2022-10-07 12:10:00,728.12,729.07,728.12,728.41,900.0,726.1612,727.1086,726.1612,726.4504,900.0
2022-10-07 12:15:00,728.44,728.82,728.0,728.43,1650.0,726.4803,726.8593,726.0415,726.4703,1650.0
2022-10-07 12:20:00,728.85,728.85,727.64,728.57,9003.0,726.8892,726.8892,725.6825,726.61,9003.0
2022-10-07 12:25:00,728.97,729.02,728.56,729.01,680.0,727.0089,727.0587,726.6,727.0488,680.0
2022-10-07 12:30:00,728.67,728.67,725.48,725.99,8415.0,726.7097,726.7097,723.5283,724.0369,8415.0
2022-10-07 12:35:00,725.37,726.0,724.53,724.54,1653.0,723.4186,724.0469,722.5808,722.5908,1653.0
2022-10-07 12:40:00,724.16,725.48,724.0,725.38,1339.0,722.2118,723.5283,722.0522,723.4285,1339.0
2022-10-07 12:45:00,725.62,725.73,724.65,725.73,900.0,723.6679,723.7776,722.7005,723.7776,900.0
2022-10-07 12:50:00,725.85,725.85,724.29,724.29,1771.0,723.8973,723.8973,722.3415,722.3415,1771.0
2022-10-07 12:55:00,724.66,724.66,723.93,723.93,400.0,722.7105,722.7105,721.9824,721.9824,400.0
2022-10-07 13:00:00,723.78,724.02,723.22,723.22,1001.0,721.8328,722.0722,721.2743,721.2743,1001.0
2022-10-07 13:05:00,723.36,723.65,722.94,723.23,1531.0,721.414,721.7032,720.9951,721.2843,1531.0
2022-10-07 13:10:00,723.51,724.33,723.51,724.3,900.0,721.5636,722.3814,721.5636,722.3514,900.0
2022-10-07 13:15:00,724.16,725.04,723.96,724.7,1900.0,722.2118,723.0894,722.0124,722.7504,1900.0
2022-10-07 13:20:00,724.98,725.1,724.12,724.23,1700.0,723.0296,723.1493,722.1719,722.2816,1700.0
2022-10-07 13:25:00,724.22,725.48,724.21,725.4,2900.0,722.2717,723.5283,722.2617,723.4485,2900.0
2022-10-07 13:30:00,725.04,725.3,724.45,724.45,900.0,723.0894,723.3487,722.501,722.501,900.0
2022-10-07 13:35:00,724.3,724.77,723.61,724.41,1602.0,722.3514,722.8202,721.6633,722.4611,1602.0
2022-10-07 13:40:00,724.79,725.69,724.71,725.42,1235.0,722.8401,723.7377,722.7603,723.4684,1235.0
2022-10-07 13:45:00,725.39,725.4,724.73,724.74,1436.0,723.4385,723.4485,722.7803,722.7903,1436.0
2022-10-07 13:50:00,725.44,725.78,724.94,725.49,2250.0,723.4884,723.8275,722.9897,723.5382,2250.0
2022-10-07 13:55:00,725.5,726.35,725.15,725.32,3796.0,723.5482,724.3959,723.1992,723.3687,3796.0
2022-10-07 14:00:00,725.49,725.84,725.42,725.42,500.0,723.5382,723.8873,723.4684,723.4684,500.0
2022-10-07 14:05:00,725.5,725.8,725.32,725.47,700.0,723.5482,723.8474,723.3687,723.5183,700.0
2022-10-07 14:10:00,724.49,725.38,724.42,725.36,1500.0,722.5409,723.4285,722.4711,723.4086,1500.0
2022-10-07 14:15:00,724.76,724.76,723.98,724.2,573.0,722.8102,722.8102,722.0323,722.2517,573.0
2022-10-07 14:20:00,724.4,724.4,723.35,723.83,3011.0,722.4512,722.4512,721.404,721.8827,3011.0
2022-10-07 14:25:00,723.92,724.8,723.91,724.12,2278.0,721.9725,722.8501,721.9625,722.1719,2278.0
2022-10-07 14:30:00,723.95,726.21,723.75,726.12,1969.0,722.0024,724.2563,721.8029,724.1665,1969.0
2022-10-07 14:35:00,726.1,726.17,724.97,724.97,1570.0,724.1466,724.2164,723.0196,723.0196,1570.0
2022-10-07 14:40:00,724.65,724.92,724.38,724.75,1000.0,722.7005,722.9698,722.4312,722.8002,1000.0
2022-10-07 14:45:00,724.67,724.67,723.74,724.46,2270.0,722.7204,722.7204,721.7929,722.511,2270.0
2022-10-07 14:50:00,724.86,725.44,724.29,725.44,1348.0,722.9099,723.4884,722.3415,723.4884,1348.0
2022-10-07 14:55:00,725.65,725.66,724.65,725.05,1400.0,723.6978,723.7078,722.7005,723.0994,1400.0
2022-10-07 15:00:00,725.49,726.28,725.42,726.04,1005.0,723.5382,724.3261,723.4684,724.0868,1005.0
2022-10-07 15:05:00,726.2,726.21,724.47,724.47,2279.0,724.2463,724.2563,722.521,722.521,2279.0
2022-10-07 15:10:00,724.31,724.52,722.93,723.45,15921.0,722.3614,722.5708,720.9851,721.5037,15921.0
2022-10-07 15:15:00,723.25,723.58,722.92,722.92,1262.0,721.3043,721.6334,720.9752,720.9752,1262.0
2022-10-07 15:20:00,722.93,723.18,722.0,722.02,1900.0,720.9851,721.2345,720.0576,720.0776,1900.0
2022-10-07 15:25:00,722.21,722.21,720.14,720.78,3910.0,720.2671,720.2671,718.2026,718.8409,3910.0
2022-10-07 15:30:00,720.75,722.21,720.51,721.48,3800.0,718.811,720.2671,718.5716,719.539,3800.0
2022-10-07 15:35:00,721.44,722.9,720.86,722.9,4448.0,719.4991,720.9552,718.9207,720.9552,4448.0
2022-10-07 15:40:00,722.35,723.66,721.97,722.94,5946.0,720.4067,721.7132,720.0277,720.9951,5946.0
2022-10-07 15:45:00,722.9,723.3,722.04,722.71,12049.0,720.9552,721.3541,720.0975,720.7657,12049.0
2022-10-07 15:50:00,722.93,723.33,720.46,720.74,21250.0,720.9851,721.384,718.5218,718.801,21250.0
2022-10-07 15:55:00,721.25,723.83,720.95,722.68,34388.0,719.3096,721.8827,719.0105,720.7358,34388.0
2022-10-10 09:30:00,720.14,721.42,715.07,717.93,11012.0,718.2026,719.4792,713.1463,715.9986,11012.0
2022-10-10 09:35:00,719.91,721.99,718.11,720.27,1900.0,717.9732,720.0477,716.1781,718.3323,1900.0
2022-10-10 09:40:00,723.0,723.0,718.47,721.19,9859.0,721.0549,721.0549,716.5371,719.2498,9859.0
2022-10-10 09:45:00,719.99,721.73,718.6,719.66,15891.0,718.053,719.7884,716.6668,717.7239,15891.0
2022-10-10 09:50:00,719.6,722.99,719.41,721.51,6400.0,717.6641,721.045,717.4746,719.5689,6400.0
2022-10-10 09:55:00,721.51,722.53,720.03,721.71,8713.0,719.5689,720.5862,718.0929,719.7684,8713.0
2022-10-10 10:00:00,720.34,726.37,720.34,726.37,11034.0,718.4021,724.4159,718.4021,724.4159,11034.0
2022-10-10 10:05:00,726.37,728.52,726.02,727.09,4217.0,724.4159,726.5601,724.0668,725.1339,4217.0
2022-10-10 10:10:00,726.48,728.28,726.23,726.23,1300.0,724.5256,726.3207,724.2762,724.2762,1300.0
2022-10-10 10:15:00,725.0,726.21,725.0,725.6,800.0,723.0496,724.2563,723.0496,723.6479,800.0
2022-10-10 10:20:00,725.5,726.53,725.11,725.11,2105.0,723.5482,724.5754,723.1593,723.1593,2105.0
2022-10-10 10:25:00,725.88,727.91,725.88,727.39,2675.0,723.9272,725.9517,723.9272,725.4331,2675.0
2022-10-10 10:30:00,725.97,726.61,724.42,724.42,1816.0,724.0169,724.6552,722.4711,722.4711,1816.0
2022-10-10 10:35:00,724.46,725.74,722.43,723.74,5079.0,722.511,723.7876,720.4865,721.7929,5079.0
2022-10-10 10:40:00,723.71,725.01,723.71,724.97,1288.0,721.763,723.0595,721.763,723.0196,1288.0
2022-10-10 10:45:00,725.12,727.26,725.12,725.39,1500.0,723.1692,725.3035,723.1692,723.4385,1500.0
2022-10-10 10:50:00,725.27,726.18,725.21,726.18,1000.0,723.3188,724.2264,723.259,724.2264,1000.0
2022-10-10 10:55:00,725.06,725.56,724.53,725.21,640.0,723.1094,723.608,722.5808,723.259,640.0
2022-10-10 11:00:00,725.41,725.41,722.96,723.19,2375.0,723.4585,723.4585,721.015,721.2444,2375.0
2022-10-10 11:05:00,723.19,723.19,722.02,722.13,1500.0,721.2444,721.2444,720.0776,720.1873,1500.0
2022-10-10 11:10:00,720.04,722.43,720.04,722.07,3194.0,718.1029,720.4865,718.1029,720.1274,3194.0
2022-10-10 11:15:00,722.26,722.26,721.11,721.11,1119.0,720.3169,720.3169,719.17,719.17,1119.0
2022-10-10 11:20:00,721.55,723.14,721.54,721.79,1100.0,719.6088,721.1946,719.5989,719.8482,1100.0
2022-10-10 11:25:00,721.38,721.39,721.34,721.34,200.0,719.4393,719.4493,719.3994,719.3994,200.0
2022-10-10 11:30:00,721.49,722.05,721.49,721.61,500.0,719.549,720.1075,719.549,719.6687,500.0
2022-10-10 11:35:00,721.62,721.62,720.54,720.55,700.0,719.6786,719.6786,718.6016,718.6115,700.0
2022-10-10 11:40:00,720.5,721.65,718.83,721.57,900.0,718.5617,719.7086,716.8962,719.6288,900.0
2022-10-10 11:45:00,721.57,722.32,721.57,722.32,300.0,719.6288,720.3768,719.6288,720.3768,300.0
2022-10-10 11:50:00,723.04,724.71,723.03,724.71,400.0,721.0948,722.7603,721.0849,722.7603,400.0
2022-10-10 11:55:00,724.04,724.04,722.99,723.63,1612.0,722.0921,722.0921,721.045,721.6832,1612.0
2022-10-10 12:00:00,723.18,723.18,722.77,722.77,500.0,721.2345,721.2345,720.8256,720.8256,500.0
2022-10-10 12:05:00,722.72,722.78,722.21,722.21,400.0,720.7757,720.8355,720.2671,720.2671,400.0
2022-10-10 12:10:00,723.21,723.21,723.12,723.12,200.0,721.2644,721.2644,721.1746,721.1746,200.0
2022-10-10 12:15:00,723.52,723.52,723.51,723.51,200.0,721.5735,721.5735,721.5636,721.5636,200.0
2022-10-10 12:20:00,722.19,722.19,722.14,722.14,200.0,720.2471,720.2471,720.1973,720.1973,200.0
2022-10-10 12:25:00,721.83,721.92,721.74,721.92,512.0,719.8881,719.9778,719.7983,719.9778,512.0
2022-10-10 12:30:00,723.54,723.54,722.92,723.31,400.0,721.5935,721.5935,720.9752,721.3641,400.0
2022-10-10 12:35:00,723.62,724.11,723.46,724.11,800.0,721.6733,722.162,721.5137,722.162,800.0
2022-10-10 12:40:00,724.54,724.78,723.94,723.94,900.0,722.5908,722.8301,721.9924,721.9924,900.0
2022-10-10 12:45:00,724.25,724.49,724.25,724.49,400.0,722.3016,722.5409,722.3016,722.5409,400.0
2022-10-10 12:50:00,724.95,724.95,723.63,724.04,1296.0,722.9997,722.9997,721.6832,722.0921,1296.0
2022-10-10 12:55:00,725.15,725.78,725.03,725.31,1032.0,723.1992,723.8275,723.0795,723.3587,1032.0
2022-10-10 13:00:00,725.35,725.36,724.29,724.29,922.0,723.3986,723.4086,722.3415,722.3415,922.0
2022-10-10 13:05:00,724.26,725.07,724.26,724.76,800.0,722.3115,723.1194,722.3115,722.8102,800.0
2022-10-10 13:10:00,724.28,726.27,724.09,726.27,806.0,722.3315,724.3161,722.142,724.3161,806.0
2022-10-10 13:15:00,726.45,726.45,725.6,725.83,812.0,724.4957,724.4957,723.6479,723.8773,812.0
2022-10-10 13:20:00,725.53,726.56,725.53,726.06,1200.0,723.5781,724.6054,723.5781,724.1067,1200.0
2022-10-10 13:25:00,725.56,727.19,725.56,725.92,911.0,723.608,725.2337,723.608,723.9671,911.0
2022-10-10 13:30:00,725.67,726.84,725.67,726.24,622.0,723.7178,724.8846,723.7178,724.2862,622.0
2022-10-10 13:35:00,726.65,726.66,726.55,726.55,300.0,724.6951,724.7051,724.5954,724.5954,300.0
2022-10-10 13:40:00,726.58,726.58,726.17,726.44,600.0,724.6253,724.6253,724.2164,724.4857,600.0
2022-10-10 13:45:00,727.32,729.98,727.25,729.98,2450.0,725.3633,728.0162,725.2935,728.0162,2450.0
2022-10-10 13:50:00,729.2,730.98,729.2,729.5,3279.0,727.2383,729.0135,727.2383,727.5375,3279.0
2022-10-10 13:55:00,729.97,730.23,729.25,729.72,1750.0,728.0062,728.2655,727.2881,727.7569,1750.0
2022-10-10 14:00:00,729.27,729.27,728.0,728.63,1200.0,727.3081,727.3081,726.0415,726.6698,1200.0
2022-10-10 14:05:00,728.67,729.84,728.6,729.44,1442.0,726.7097,727.8765,726.6399,727.4776,1442.0
2022-10-10 14:10:00,729.45,729.66,728.95,729.49,7200.0,727.4876,727.697,726.9889,727.5275,7200.0
2022-10-10 14:15:00,729.48,729.5,729.31,729.4,700.0,727.5175,727.5375,727.348,727.4377,700.0
2022-10-10 14:20:00,729.5,729.5,728.72,728.73,1875.0,727.5375,727.5375,726.7595,726.7695,1875.0
2022-10-10 14:25:00,729.22,729.98,729.13,729.62,700.0,727.2582,728.0162,727.1684,727.6571,700.0
2022-10-10 14:30:00,729.18,730.15,728.99,730.13,1400.0,727.2183,728.1857,727.0288,728.1658,1400.0
2022-10-10 14:35:00,730.07,730.63,730.06,730.51,600.0,728.1059,728.6644,728.0959,728.5447,600.0
2022-10-10 14:40:00,730.46,730.65,729.54,729.8,2500.0,728.4949,728.6844,727.5773,727.8366,2500.0
2022-10-10 14:45:00,729.6,729.6,729.01,729.19,500.0,727.6372,727.6372,727.0488,727.2283,500.0
2022-10-10 14:50:00,729.19,729.73,729.07,729.08,500.0,727.2283,727.7668,727.1086,727.1186,500.0
2022-10-10 14:55:00,728.8,729.29,728.71,729.29,3956.0,726.8393,727.328,726.7496,727.328,3956.0
2022-10-10 15:00:00,729.6,729.82,728.73,728.78,700.0,727.6372,727.8566,726.7695,726.8194,700.0
2022-10-10 15:05:00,728.81,729.4,728.71,729.39,1100.0,726.8493,727.4377,726.7496,727.4277,1100.0
2022-10-10 15:10:00,730.02,732.02,729.85,732.02,1828.0,728.0561,730.0507,727.8865,730.0507,1828.0
2022-10-10 15:15:00,731.94,732.33,731.0,731.33,5182.0,729.9709,730.3598,729.0334,729.3625,5182.0
2022-10-10 15:20:00,731.78,733.39,731.41,733.02,2900.0,729.8113,731.417,729.4423,731.048,2900.0
2022-10-10 15:25:00,732.91,733.07,731.42,731.43,4420.0,730.9383,731.0978,729.4523,729.4623,4420.0
2022-10-10 15:30:00,731.06,731.72,731.06,731.54,1300.0,729.0933,729.7515,729.0933,729.572,1300.0
2022-10-10 15:35:00,731.7,733.48,731.38,732.51,6996.0,729.7315,731.5067,729.4124,730.5394,6996.0
2022-10-10 15:40:00,731.68,731.97,731.09,731.13,2400.0,729.7116,730.0008,729.1232,729.1631,2400.0
2022-10-10 15:45:00,730.71,732.06,730.71,731.74,6755.0,728.7442,730.0906,728.7442,729.7714,6755.0
2022-10-10 15:50:00,732.23,733.89,731.21,733.29,10393.0,730.2601,731.9156,729.2428,731.3173,10393.0
2022-10-10 15:55:00,732.37,733.28,730.04,730.93,29797.0,730.3997,731.3073,728.076,728.9636,29797.0
2022-10-11 09:30:00,728.51,728.51,725.41,727.34,8739.0,726.5501,726.5501,723.4585,725.3833,8739.0
2022-10-11 09:35:00,726.15,727.25,724.58,727.25,5928.0,724.1965,725.2935,722.6307,725.2935,5928.0
2022-10-11 09:40:00,727.39,730.92,726.49,729.5,4359.0,725.4331,728.9536,724.5355,727.5375,4359.0
2022-10-11 09:45:00,729.66,730.13,726.98,726.98,2000.0,727.697,728.1658,725.0242,725.0242,2000.0
2022-10-11 09:50:00,727.84,729.64,727.5,727.55,2456.0,725.8819,727.6771,725.5428,725.5927,2456.0
2022-10-11 09:55:00,727.45,730.49,727.34,730.38,2200.0,725.493,728.5248,725.3833,728.4151,2200.0
2022-10-11 10:00:00,730.36,730.36,723.13,724.87,6505.0,728.3951,728.3951,721.1846,722.9199,6505.0
2022-10-11 10:05:00,725.51,727.62,725.51,726.11,2008.0,723.5582,725.6625,723.5582,724.1566,2008.0
2022-10-11 10:10:00,726.85,729.32,726.18,729.32,2900.0,724.8946,727.3579,724.2264,727.3579,2900.0
2022-10-11 10:15:00,729.32,729.32,726.6,726.87,900.0,727.3579,727.3579,724.6453,724.9145,900.0
2022-10-11 10:20:00,726.92,727.25,725.25,726.75,2800.0,724.9644,725.2935,723.2989,724.7948,2800.0
2022-10-11 10:25:00,726.93,728.57,726.65,727.55,4610.0,724.9744,726.61,724.6951,725.5927,4610.0
2022-10-11 10:30:00,728.21,730.77,727.86,730.77,1391.0,726.2509,728.804,725.9019,728.804,1391.0
2022-10-11 10:35:00,731.23,732.32,731.23,731.86,2606.0,729.2628,730.3499,729.2628,729.8911,2606.0
2022-10-11 10:40:00,732.99,735.09,732.58,735.09,1459.0,731.0181,733.1124,730.6092,733.1124,1459.0
2022-10-11 10:45:00,734.79,735.61,734.78,735.33,1466.0,732.8132,733.631,732.8032,733.3518,1466.0
2022-10-11 10:50:00,736.14,737.68,736.14,737.66,2653.0,734.1596,735.6954,734.1596,735.6755,2653.0
2022-10-11 10:55:00,737.64,740.16,737.64,740.05,5964.0,735.6556,738.1688,735.6556,738.0591,5964.0
2022-10-11 11:00:00,739.69,742.63,738.66,742.4,4873.0,737.7,740.6321,736.6728,740.4027,4873.0
2022-10-11 11:05:00,742.54,743.42,740.63,740.88,5122.0,740.5424,741.42,738.6375,738.8868,5122.0
2022-10-11 11:10:00,740.13,740.14,739.73,739.79,400.0,738.1389,738.1488,737.7399,737.7998,400.0
2022-10-11 11:15:00,740.19,741.68,739.84,741.48,3057.0,738.1987,739.6847,737.8496,739.4852,3057.0
2022-10-11 11:20:00,741.47,741.47,738.43,738.43,2012.0,739.4752,739.4752,736.4434,736.4434,2012.0
2022-10-11 11:25:00,739.37,739.98,737.59,739.8,5483.0,737.3809,737.9893,735.6057,737.8097,5483.0
2022-10-11 11:30:00,740.18,742.11,739.56,740.16,3221.0,738.1887,740.1135,737.5704,738.1688,3221.0
2022-10-11 11:35:00,740.5,742.28,740.45,741.45,2564.0,738.5079,740.2831,738.458,739.4553,2564.0
2022-10-11 11:40:00,742.27,743.0,742.02,743.0,2462.0,740.2731,741.0011,740.0238,741.0011,2462.0
2022-10-11 11:45:00,742.91,743.87,742.0,742.22,5882.0,740.9114,741.8688,740.0038,740.2232,5882.0
2022-10-11 11:50:00,740.58,741.02,740.57,740.8,995.0,738.5876,739.0265,738.5777,738.8071,995.0
2022-10-11 11:55:00,741.62,743.5,741.62,743.5,900.0,739.6248,741.4998,739.6248,741.4998,900.0
2022-10-11 12:00:00,743.28,744.99,742.75,743.77,3149.0,741.2804,742.9858,740.7518,741.7691,3149.0
2022-10-11 12:05:00,742.7,743.53,742.4,743.1,1112.0,740.7019,741.5297,740.4027,741.1009,1112.0
2022-10-11 12:10:00,742.82,743.99,742.78,743.96,1700.0,740.8216,741.9885,740.7817,741.9585,1700.0
2022-10-11 12:15:00,743.39,743.67,742.34,742.34,2348.0,741.3901,741.6693,740.3429,740.3429,2348.0
2022-10-11 12:20:00,742.94,745.5,742.89,743.9,7155.0,740.9413,743.4944,740.8914,741.8987,7155.0
2022-10-11 12:25:00,743.73,744.69,743.73,744.48,1100.0,741.7292,742.6866,741.7292,742.4771,1100.0
2022-10-11 12:30:00,744.7,744.7,744.07,744.07,584.0,742.6966,742.6966,742.0683,742.0683,584.0
2022-10-11 12:35:00,744.01,744.11,743.12,743.71,2696.0,742.0084,742.1081,741.1208,741.7092,2696.0
2022-10-11 12:40:00,744.0,744.21,743.58,744.12,1892.0,741.9984,742.2079,741.5796,742.1181,1892.0
2022-10-11 12:45:00,743.88,744.36,743.39,743.99,4269.0,741.8788,742.3575,741.3901,741.9885,4269.0
2022-10-11 12:50:00,743.67,744.39,743.07,743.07,2800.0,741.6693,742.3874,741.0709,741.0709,2800.0
2022-10-11 12:55:00,743.07,743.07,743.07,743.07,0.0,741.0709,741.0709,741.0709,741.0709,0.0
2022-10-11 13:00:00,743.8,743.86,742.49,742.49,1100.0,741.799,741.8588,740.4925,740.4925,1100.0
2022-10-11 13:05:00,742.83,743.57,742.61,743.46,2675.0,740.8316,741.5696,740.6122,741.4599,2675.0
2022-10-11 13:10:00,743.75,744.68,743.54,744.68,1599.0,741.7491,742.6766,741.5397,742.6766,1599.0
2022-10-11 13:15:00,744.93,744.98,743.41,743.99,1400.0,742.9259,742.9758,741.41,741.9885,1400.0
2022-10-11 13:20:00,744.1,744.2,743.61,743.76,2084.0,742.0982,742.1979,741.6095,741.7591,2084.0
2022-10-11 13:25:00,744.19,744.2,743.04,743.04,1100.0,742.1879,742.1979,741.041,741.041,1100.0
2022-10-11 13:30:00,743.53,744.45,743.53,744.17,2399.0,741.5297,742.4472,741.5297,742.168,2399.0
2022-10-11 13:35:00,744.77,745.11,743.88,744.79,1650.0,742.7664,743.1055,741.8788,742.7863,1650.0
2022-10-11 13:40:00,745.0,746.46,745.0,745.95,9454.0,742.9958,744.4518,742.9958,743.9432,9454.0
2022-10-11 13:45:00,746.31,747.78,745.98,745.98,6304.0,744.3022,745.7683,743.9731,743.9731,6304.0
2022-10-11 13:50:00,745.9,747.04,745.38,746.99,2985.0,743.8933,745.0303,743.3747,744.9804,2985.0
2022-10-11 13:55:00,746.64,747.36,744.85,744.86,8525.0,744.6313,745.3494,742.8462,742.8561,8525.0
2022-10-11 14:00:00,745.04,745.05,743.95,743.96,4606.0,743.0356,743.0456,741.9486,741.9585,4606.0
2022-10-11 14:05:00,744.59,745.17,744.12,744.12,4226.0,742.5869,743.1653,742.1181,742.1181,4226.0
2022-10-11 14:10:00,743.49,743.63,741.77,741.99,2054.0,741.4898,741.6294,739.7744,739.9938,2054.0
2022-10-11 14:15:00,742.13,742.14,740.0,740.01,2409.0,740.1335,740.1434,738.0092,738.0192,2409.0
2022-10-11 14:20:00,740.0,740.5,739.83,740.0,800.0,738.0092,738.5079,737.8397,738.0092,800.0
2022-10-11 14:25:00,739.98,740.81,739.93,740.45,2314.0,737.9893,738.817,737.9394,738.458,2314.0
2022-10-11 14:30:00,740.98,741.02,740.95,740.95,600.0,738.9866,739.0265,738.9566,738.9566,600.0
2022-10-11 14:35:00,741.06,741.06,740.16,740.22,2450.0,739.0664,739.0664,738.1688,738.2286,2450.0
2022-10-11 14:40:00,740.13,740.13,738.48,738.95,3300.0,738.1389,738.1389,736.4933,736.962,3300.0
2022-10-11 14:45:00,738.43,738.95,735.81,737.86,8495.0,736.4434,736.962,733.8305,735.875,8495.0
2022-10-11 14:50:00,737.89,738.67,736.24,737.06,5310.0,735.9049,736.6828,734.2593,735.0771,5310.0
2022-10-11 14:55:00,736.94,737.64,736.35,736.8,4100.0,734.9574,735.6556,734.369,734.8178,4100.0
2022-10-11 15:00:00,736.56,737.48,735.57,737.48,6003.0,734.5785,735.496,733.5911,735.496,6003.0
2022-10-11 15:05:00,737.67,738.21,735.45,736.21,4132.0,735.6855,736.224,733.4714,734.2294,4132.0
2022-10-11 15:10:00,736.43,736.64,733.38,734.41,4386.0,734.4488,734.6582,731.407,732.4342,4386.0
2022-10-11 15:15:00,733.75,735.91,733.75,734.95,2500.0,731.776,733.9302,731.776,732.9728,2500.0
2022-10-11 15:20:00,735.51,736.51,735.22,735.79,3145.0,733.5313,734.5286,733.2421,733.8105,3145.0
2022-10-11 15:25:00,735.82,735.87,733.04,733.69,4412.0,733.8404,733.8903,731.0679,731.7162,4412.0
2022-10-11 15:30:00,733.3,735.18,732.94,735.02,3400.0,731.3272,733.2022,730.9682,733.0426,3400.0
2022-10-11 15:35:00,734.74,736.68,734.23,736.6,3500.0,732.7634,734.6981,732.2547,734.6183,3500.0
2022-10-11 15:40:00,736.33,736.7,734.65,735.24,3200.0,734.3491,734.7181,732.6736,733.262,3200.0
2022-10-11 15:45:00,735.25,738.32,735.25,738.32,6352.0,733.272,736.3337,733.272,736.3337,6352.0
2022-10-11 15:50:00,738.03,738.85,736.18,738.84,11894.0,736.0445,736.8623,734.1995,736.8523,11894.0
2022-10-11 15:55:00,738.75,739.22,736.95,736.95,12490.0,736.7626,737.2313,734.9674,734.9674,12490.0
2022-10-12 09:30:00,738.51,739.42,735.91,735.91,9103.0,736.5232,737.4308,733.9302,733.9302,9103.0
2022-10-12 09:35:00,735.49,744.18,735.49,744.18,1900.0,733.5113,742.178,733.5113,742.178,1900.0
2022-10-12 09:40:00,744.14,747.77,743.86,747.16,5622.0,742.1381,745.7583,741.8588,745.1499,5622.0
2022-10-12 09:45:00,747.74,747.74,744.79,744.79,4401.0,745.7284,745.7284,742.7863,742.7863,4401.0
2022-10-12 09:50:00,744.19,744.2,742.16,742.16,1510.0,742.1879,742.1979,740.1634,740.1634,1510.0
2022-10-12 09:55:00,742.73,744.38,741.9,741.9,1644.0,740.7319,742.3774,739.9041,739.9041,1644.0
2022-10-12 10:00:00,741.7,742.77,740.78,741.47,1525.0,739.7046,740.7718,738.7871,739.4752,1525.0
2022-10-12 10:05:00,740.12,740.12,738.36,739.77,2064.0,738.1289,738.1289,736.3736,737.7798,2064.0
2022-10-12 10:10:00,739.78,742.31,739.78,741.03,900.0,737.7898,740.313,737.7898,739.0364,900.0
2022-10-12 10:15:00,740.12,741.57,740.07,741.57,1300.0,738.1289,739.575,738.079,739.575,1300.0
2022-10-12 10:20:00,741.47,742.14,740.47,742.13,1423.0,739.4752,740.1434,738.4779,740.1335,1423.0
2022-10-12 10:25:00,742.03,742.54,741.26,741.26,700.0,740.0337,740.5424,739.2658,739.2658,700.0
2022-10-12 10:30:00,741.7,741.7,741.69,741.7,100.0,739.7046,739.7046,739.6947,739.7046,100.0
2022-10-12 10:35:00,742.64,742.65,741.11,741.52,2100.0,740.6421,740.6521,739.1162,739.5251,2100.0
2022-10-12 10:40:00,741.77,742.0,739.84,739.84,4386.0,739.7744,740.0038,737.8496,737.8496,4386.0
2022-10-12 10:45:00,740.1,740.3,738.63,740.3,3166.0,738.1089,738.3084,736.6429,738.3084,3166.0
2022-10-12 10:50:00,740.29,740.34,739.47,739.56,2000.0,738.2984,738.3483,737.4806,737.5704,2000.0
2022-10-12 10:55:00,739.69,740.61,739.42,740.22,2881.0,737.7,738.6176,737.4308,738.2286,2881.0
2022-10-12 11:00:00,740.21,741.34,739.59,739.59,2100.0,738.2186,739.3456,737.6003,737.6003,2100.0
2022-10-12 11:05:00,739.41,740.48,739.01,739.18,1400.0,737.4208,738.4879,737.0219,737.1914,1400.0
2022-10-12 11:10:00,740.04,740.44,739.11,739.75,2600.0,738.0491,738.448,737.1216,737.7599,2600.0
2022-10-12 11:15:00,739.59,739.79,739.16,739.73,1437.0,737.6003,737.7998,737.1715,737.7399,1437.0
2022-10-12 11:20:00,739.65,739.65,737.82,737.83,1500.0,737.6601,737.6601,735.8351,735.845,1500.0
2022-10-12 11:25:00,737.42,737.42,737.04,737.04,400.0,735.4361,735.4361,735.0572,735.0572,400.0
2022-10-12 11:30:00,737.67,737.91,736.19,736.62,2209.0,735.6855,735.9248,734.2095,734.6383,2209.0
2022-10-12 11:35:00,736.11,736.72,734.89,734.89,2392.0,734.1297,734.738,732.9129,732.9129,2392.0
2022-10-12 11:40:00,736.17,736.55,734.94,736.55,800.0,734.1895,734.5685,732.9628,734.5685,800.0
2022-10-12 11:45:00,736.01,736.01,734.21,735.58,2100.0,734.0299,734.0299,732.2348,733.6011,2100.0
2022-10-12 11:50:00,735.98,735.98,735.01,735.37,1073.0,734.0,734.0,733.0326,733.3917,1073.0
2022-10-12 11:55:00,736.12,737.11,735.06,737.11,1015.0,734.1396,735.127,733.0825,735.127,1015.0
2022-10-12 12:00:00,737.1,737.35,736.28,737.35,400.0,735.117,735.3663,734.2992,735.3663,400.0
2022-10-12 12:05:00,737.14,739.22,736.82,738.89,3181.0,735.1569,737.2313,734.8378,736.9022,3181.0
2022-10-12 12:10:00,737.17,737.92,737.17,737.92,200.0,735.1868,735.9348,735.1868,735.9348,200.0
2022-10-12 12:15:00,737.91,737.91,737.33,737.33,500.0,735.9248,735.9248,735.3464,735.3464,500.0
2022-10-12 12:20:00,737.07,738.84,737.07,737.89,1326.0,735.0871,736.8523,735.0871,735.9049,1326.0
2022-10-12 12:25:00,737.18,737.63,736.52,737.34,800.0,735.1968,735.6456,734.5386,735.3564,800.0
2022-10-12 12:30:00,736.18,736.66,735.02,736.66,1013.0,734.1995,734.6782,733.0426,734.6782,1013.0
2022-10-12 12:35:00,735.75,736.03,735.61,735.61,950.0,733.7706,734.0499,733.631,733.631,950.0
2022-10-12 12:40:00,735.61,735.61,735.11,735.13,1100.0,733.631,733.631,733.1324,733.1523,1100.0
2022-10-12 12:45:00,735.92,736.33,734.37,734.37,1509.0,733.9402,734.3491,732.3943,732.3943,1509.0
2022-10-12 12:50:00,735.16,735.58,734.7,735.5,957.0,733.1822,733.6011,732.7235,733.5213,957.0
2022-10-12 12:55:00,734.88,736.28,734.88,736.28,400.0,732.903,734.2992,732.903,734.2992,400.0
2022-10-12 13:00:00,735.81,735.85,735.0,735.0,800.0,733.8305,733.8704,733.0227,733.0227,800.0
2022-10-12 13:05:00,735.25,736.27,735.24,736.26,1000.0,733.272,734.2892,733.262,734.2793,1000.0
2022-10-12 13:10:00,735.47,736.21,735.47,736.1,300.0,733.4914,734.2294,733.4914,734.1197,300.0
2022-10-12 13:15:00,736.06,736.06,734.22,734.22,900.0,734.0798,734.0798,732.2448,732.2448,900.0
2022-10-12 13:20:00,734.0,734.37,733.71,734.06,900.0,732.0253,732.3943,731.7361,732.0852,900.0
2022-10-12 13:25:00,733.66,733.76,732.89,732.89,2770.0,731.6863,731.786,730.9183,730.9183,2770.0
2022-10-12 13:30:00,732.71,732.76,731.49,731.49,1600.0,730.7388,730.7887,729.5221,729.5221,1600.0
2022-10-12 13:35:00,731.55,731.97,730.91,731.37,5307.0,729.5819,730.0008,728.9437,729.4024,5307.0
2022-10-12 13:40:00,731.38,732.47,731.25,732.11,6824.0,729.4124,730.4995,729.2827,730.1404,6824.0
2022-10-12 13:45:00,732.75,734.42,731.84,734.05,7638.0,730.7787,732.4442,729.8712,732.0752,7638.0
2022-10-12 13:50:00,734.42,734.48,732.23,732.78,4366.0,732.4442,732.5041,730.2601,730.8086,4366.0
2022-10-12 13:55:00,732.53,732.7,731.99,732.7,1625.0,730.5593,730.7288,730.0208,730.7288,1625.0
2022-10-12 14:00:00,732.74,734.45,731.1,731.1,6725.0,730.7687,732.4741,729.1331,729.1331,6725.0
2022-10-12 14:05:00,732.94,732.94,732.93,732.94,122.0,730.9682,730.9682,730.9582,730.9682,122.0
2022-10-12 14:10:00,732.7,733.23,732.46,733.23,500.0,730.7288,731.2574,730.4895,731.2574,500.0
2022-10-12 14:15:00,732.93,732.93,732.83,732.83,200.0,730.9582,730.9582,730.8585,730.8585,200.0
2022-10-12 14:20:00,732.62,732.62,731.19,731.19,1400.0,730.6491,730.6491,729.2229,729.2229,1400.0
2022-10-12 14:25:00,730.96,731.79,730.96,731.31,2937.0,728.9935,729.8213,728.9935,729.3426,2937.0
2022-10-12 14:30:00,730.28,731.52,730.28,731.52,682.0,728.3154,729.552,728.3154,729.552,682.0
2022-10-12 14:35:00,731.3,731.57,730.55,730.56,2685.0,729.3326,729.6019,728.5846,728.5946,2685.0
2022-10-12 14:40:00,730.59,731.16,730.2,730.5,1400.0,728.6245,729.193,728.2356,728.5348,1400.0
2022-10-12 14:45:00,729.91,730.47,729.66,730.09,1468.0,727.9463,728.5048,727.697,728.1259,1468.0
2022-10-12 14:50:00,729.88,730.26,728.97,728.97,600.0,727.9164,728.2954,727.0089,727.0089,600.0
2022-10-12 14:55:00,729.42,730.11,728.94,729.26,1400.0,727.4577,728.1458,726.979,727.2981,1400.0
2022-10-12 15:00:00,729.72,730.04,729.22,729.24,1100.0,727.7569,728.076,727.2582,727.2781,1100.0
2022-10-12 15:05:00,729.83,731.0,729.83,730.72,600.0,727.8666,729.0334,727.8666,728.7542,600.0
2022-10-12 15:10:00,730.63,731.1,729.8,729.82,1857.0,728.6644,729.1331,727.8366,727.8566,1857.0
2022-10-12 15:15:00,729.8,731.16,729.58,731.16,2400.0,727.8366,729.193,727.6172,729.193,2400.0
2022-10-12 15:20:00,731.42,731.61,730.99,731.29,3565.0,729.4523,729.6418,729.0234,729.3226,3565.0
2022-10-12 15:25:00,731.07,731.17,730.88,730.9,2202.0,729.1032,729.203,728.9137,728.9337,2202.0
2022-10-12 15:30:00,730.82,731.34,730.82,731.12,1300.0,728.8539,729.3725,728.8539,729.1531,1300.0
2022-10-12 15:35:00,731.16,731.24,730.43,730.94,2019.0,729.193,729.2728,728.4649,728.9736,2019.0
2022-10-12 15:40:00,731.08,731.4,730.01,731.21,2101.0,729.1132,729.4323,728.0461,729.2428,2101.0
2022-10-12 15:45:00,731.02,731.02,729.62,730.2,11626.0,729.0534,729.0534,727.6571,728.2356,11626.0
2022-10-12 15:50:00,728.49,730.1,728.49,729.48,6869.0,726.5302,728.1358,726.5302,727.5175,6869.0
2022-10-12 15:55:00,729.26,729.62,727.2,727.87,28132.0,727.2981,727.6571,725.2436,725.9118,28132.0
2022-10-13 09:30:00,714.19,721.91,712.37,719.27,14491.0,712.2686,719.9679,710.4535,717.335,14491.0
2022-10-13 09:35:00,721.56,721.56,712.83,712.83,12552.0,719.6188,719.6188,710.9123,710.9123,12552.0
2022-10-13 09:40:00,713.71,714.41,712.02,712.29,7649.0,711.7899,712.488,710.1045,710.3737,7649.0
2022-10-13 09:45:00,712.59,715.49,709.07,715.28,2213.0,710.6729,713.5651,707.1624,713.3557,2213.0
2022-10-13 09:50:00,715.59,716.96,714.0,716.96,4119.0,713.6649,715.0312,712.0791,715.0312,4119.0
2022-10-13 09:55:00,718.42,722.16,718.4,722.16,3255.0,716.4873,720.2172,716.4673,720.2172,3255.0
2022-10-13 10:00:00,722.49,722.87,720.24,722.24,2716.0,720.5463,720.9253,718.3024,720.297,2716.0
2022-10-13 10:05:00,722.38,722.98,718.41,719.5,3700.0,720.4366,721.035,716.4773,717.5644,3700.0
2022-10-13 10:10:00,720.64,722.38,719.44,722.38,1750.0,718.7013,720.4366,717.5045,720.4366,1750.0
2022-10-13 10:15:00,722.16,723.03,721.44,722.44,8111.0,720.2172,721.0849,719.4991,720.4964,8111.0
2022-10-13 10:20:00,722.29,723.17,721.69,723.17,1900.0,720.3468,721.2245,719.7485,721.2245,1900.0
2022-10-13 10:25:00,722.36,722.36,721.49,721.63,800.0,720.4167,720.4167,719.549,719.6886,800.0
2022-10-13 10:30:00,722.18,724.91,722.18,723.45,11456.0,720.2371,722.9598,720.2371,721.5037,11456.0
2022-10-13 10:35:00,723.77,724.97,722.72,724.03,1189.0,721.8229,723.0196,720.7757,722.0822,1189.0
2022-10-13 10:40:00,724.31,725.65,724.3,725.65,1900.0,722.3614,723.6978,722.3514,723.6978,1900.0
2022-10-13 10:45:00,726.25,727.87,726.25,727.37,1500.0,724.2962,725.9118,724.2962,725.4132,1500.0
2022-10-13 10:50:00,727.26,727.26,724.98,725.68,1500.0,725.3035,725.3035,723.0296,723.7277,1500.0
2022-10-13 10:55:00,725.91,727.21,725.42,726.98,2600.0,723.9571,725.2536,723.4684,725.0242,2600.0
2022-10-13 11:00:00,727.43,730.95,727.42,730.42,5106.0,725.473,728.9835,725.463,728.455,5106.0
2022-10-13 11:05:00,731.0,734.0,730.92,732.6,3592.0,729.0334,732.0253,728.9536,730.6291,3592.0
2022-10-13 11:10:00,732.04,732.06,730.0,730.09,1900.0,730.0706,730.0906,728.0361,728.1259,1900.0
2022-10-13 11:15:00,732.65,733.22,732.3,732.3,900.0,730.679,731.2474,730.3299,730.3299,900.0
2022-10-13 11:20:00,733.16,738.26,733.16,735.39,5845.0,731.1876,736.2739,731.1876,733.4116,5845.0
2022-10-13 11:25:00,733.68,738.46,733.68,738.39,2500.0,731.7062,736.4733,731.7062,736.4035,2500.0
2022-10-13 11:30:00,738.38,738.38,736.78,737.6,2817.0,736.3936,736.3936,734.7979,735.6157,2817.0
2022-10-13 11:35:00,737.52,745.18,737.52,743.85,6263.0,735.5359,743.1753,735.5359,741.8488,6263.0
2022-10-13 11:40:00,744.19,747.0,740.08,741.0,4295.0,742.1879,744.9904,738.089,739.0065,4295.0
2022-10-13 11:45:00,742.05,742.05,739.27,741.35,2027.0,740.0537,740.0537,737.2812,739.3556,2027.0
2022-10-13 11:50:00,741.06,744.21,741.06,742.05,1900.0,739.0664,742.2079,739.0664,740.0537,1900.0
2022-10-13 11:55:00,741.94,744.24,741.94,744.24,2600.0,739.944,742.2378,739.944,742.2378,2600.0
2022-10-13 12:00:00,744.92,746.09,742.82,742.82,4407.0,742.916,744.0828,740.8216,740.8216,4407.0
2022-10-13 12:05:00,742.82,743.75,741.9,742.21,1712.0,740.8216,741.7491,739.9041,740.2133,1712.0
2022-10-13 12:10:00,742.38,742.99,741.23,741.58,13873.0,740.3828,740.9912,739.2359,739.585,13873.0
2022-10-13 12:15:00,742.16,743.02,741.0,741.79,2992.0,740.1634,741.0211,739.0065,739.7944,2992.0
2022-10-13 12:20:00,740.56,743.39,740.27,742.36,2674.0,738.5677,741.3901,738.2785,740.3629,2674.0
2022-10-13 12:25:00,742.77,742.77,741.2,741.61,5057.0,740.7718,740.7718,739.206,739.6149,5057.0
2022-10-13 12:30:00,741.85,741.85,740.47,740.55,3196.0,739.8542,739.8542,738.4779,738.5577,3196.0
2022-10-13 12:35:00,740.25,741.86,739.85,741.86,2292.0,738.2585,739.8642,737.8596,739.8642,2292.0
2022-10-13 12:40:00,742.39,743.93,742.39,743.25,2482.0,740.3928,741.9286,740.3928,741.2505,2482.0
2022-10-13 12:45:00,743.16,745.43,742.94,745.03,4431.0,741.1607,743.4246,740.9413,743.0257,4431.0
2022-10-13 12:50:00,745.69,745.99,745.06,745.12,1415.0,743.6839,743.9831,743.0556,743.1154,1415.0
2022-10-13 12:55:00,744.99,745.25,744.49,744.59,663.0,742.9858,743.2451,742.4871,742.5869,663.0
2022-10-13 13:00:00,745.02,746.13,745.02,745.91,1900.0,743.0157,744.1227,743.0157,743.9033,1900.0
2022-10-13 13:05:00,745.91,746.93,745.9,746.16,1944.0,743.9033,744.9206,743.8933,744.1526,1944.0
2022-10-13 13:10:00,746.49,746.49,745.52,746.04,1230.0,744.4817,744.4817,743.5144,744.033,1230.0
2022-10-13 13:15:00,745.57,745.89,745.24,745.24,900.0,743.5642,743.8834,743.2351,743.2351,900.0
2022-10-13 13:20:00,745.16,748.27,745.09,748.12,4753.0,743.1553,746.257,743.0855,746.1074,4753.0
2022-10-13 13:25:00,747.55,751.59,747.21,749.0,34611.0,745.5389,749.568,745.1998,746.985,34611.0
2022-10-13 13:30:00,748.81,751.0,748.4,750.8,10422.0,746.7955,748.9796,746.3866,748.7801,10422.0
2022-10-13 13:35:00,751.01,751.02,749.35,749.36,6668.0,748.9896,748.9996,747.334,747.344,6668.0
2022-10-13 13:40:00,749.24,751.0,748.68,751.0,6027.0,747.2243,748.9796,746.6659,748.9796,6027.0
2022-10-13 13:45:00,750.98,751.07,748.19,749.05,8249.0,748.9597,749.0494,746.1772,747.0349,8249.0
2022-10-13 13:50:00,749.0,749.0,748.0,748.01,800.0,746.985,746.985,745.9877,745.9977,800.0
2022-10-13 13:55:00,747.93,749.02,747.93,748.15,4936.0,745.9179,747.0049,745.9179,746.1373,4936.0
2022-10-13 14:00:00,748.15,748.58,747.02,747.3,1985.0,746.1373,746.5661,745.0103,745.2896,1985.0
2022-10-13 14:05:00,748.41,748.42,747.03,748.0,2698.0,746.3966,746.4066,745.0203,745.9877,2698.0
2022-10-13 14:10:00,748.09,748.09,747.26,747.26,700.0,746.0774,746.0774,745.2497,745.2497,700.0
2022-10-13 14:15:00,746.6,747.5,746.59,747.09,1350.0,744.5914,745.489,744.5815,745.0801,1350.0
2022-10-13 14:20:00,746.85,746.85,745.13,745.13,2038.0,744.8408,744.8408,743.1254,743.1254,2038.0
2022-10-13 14:25:00,745.88,746.09,744.42,744.76,2154.0,743.8734,744.0828,742.4173,742.7564,2154.0
2022-10-13 14:30:00,745.43,746.45,745.36,746.03,6899.0,743.4246,744.4419,743.3548,744.023,6899.0
2022-10-13 14:35:00,744.7,746.01,744.69,745.89,2100.0,742.6966,744.003,742.6866,743.8834,2100.0
2022-10-13 14:40:00,745.89,746.65,745.89,746.62,700.0,743.8834,744.6413,743.8834,744.6114,700.0
2022-10-13 14:45:00,746.87,747.7,746.84,747.26,2654.0,744.8607,745.6885,744.8308,745.2497,2654.0
2022-10-13 14:50:00,747.24,748.14,746.99,747.77,3737.0,745.2297,746.1273,744.9804,745.7583,3737.0
2022-10-13 14:55:00,748.58,749.48,748.46,748.46,1838.0,746.5661,747.4637,746.4464,746.4464,1838.0
2022-10-13 15:00:00,748.51,750.0,748.51,749.98,3119.0,746.4963,747.9823,746.4963,747.9624,3119.0
2022-10-13 15:05:00,750.19,751.34,750.19,751.02,4356.0,748.1718,749.3187,748.1718,748.9996,4356.0
2022-10-13 15:10:00,751.29,751.58,750.31,750.32,4625.0,749.2688,749.558,748.2915,748.3014,4625.0
2022-10-13 15:15:00,750.38,750.82,749.6,749.6,2690.0,748.3613,748.8001,747.5834,747.5834,2690.0
2022-10-13 15:20:00,749.61,750.82,749.28,750.39,7200.0,747.5933,748.8001,747.2642,748.3713,7200.0
2022-10-13 15:25:00,750.57,751.49,750.11,750.68,4608.0,748.5508,749.4683,748.092,748.6605,4608.0
2022-10-13 15:30:00,750.51,750.53,748.23,748.95,5290.0,748.4909,748.5109,746.2171,746.9351,5290.0
2022-10-13 15:35:00,749.0,749.64,748.43,749.64,6471.0,746.985,747.6233,746.4165,747.6233,6471.0
2022-10-13 15:40:00,749.57,749.9,748.53,749.74,7431.0,747.5535,747.8826,746.5163,747.723,7431.0
2022-10-13 15:45:00,749.71,751.44,749.48,751.17,21213.0,747.6931,749.4184,747.4637,749.1492,21213.0
2022-10-13 15:50:00,751.0,753.33,750.0,753.11,23051.0,748.9796,751.3033,747.9823,751.0839,23051.0
2022-10-13 15:55:00,752.86,754.0,752.55,752.55,68949.0,750.8346,751.9715,750.5254,750.5254,68949.0
2022-10-14 09:30:00,752.56,752.56,746.63,750.73,13625.0,750.5354,750.5354,744.6214,748.7103,13625.0
2022-10-14 09:35:00,749.18,761.05,749.17,760.44,25147.0,747.1645,759.0026,747.1545,758.3942,25147.0
2022-10-14 09:40:00,759.26,759.49,750.03,750.04,3468.0,757.2174,757.4468,748.0122,748.0222,3468.0
2022-10-14 09:45:00,750.11,750.11,746.9,747.0,1750.0,748.092,748.092,744.8906,744.9904,1750.0
2022-10-14 09:50:00,749.45,752.22,747.01,752.22,3075.0,747.4338,750.1963,745.0003,750.1963,3075.0
2022-10-14 09:55:00,749.61,750.35,747.04,748.17,1017.0,747.5933,748.3314,745.0303,746.1572,1017.0
2022-10-14 10:00:00,748.82,748.82,743.82,744.56,3157.0,746.8055,746.8055,741.8189,742.5569,3157.0
2022-10-14 10:05:00,745.17,746.09,744.71,745.42,2709.0,743.1653,744.0828,742.7065,743.4146,2709.0
2022-10-14 10:10:00,744.8,745.25,740.89,741.52,2436.0,742.7963,743.2451,738.8968,739.5251,2436.0
2022-10-14 10:15:00,741.0,745.77,740.88,745.49,17641.0,739.0065,743.7637,738.8868,743.4844,17641.0
2022-10-14 10:20:00,744.82,744.82,742.64,743.17,2436.0,742.8162,742.8162,740.6421,741.1707,2436.0
2022-10-14 10:25:00,743.68,743.68,742.0,743.0,23089.0,741.6793,741.6793,740.0038,741.0011,23089.0
2022-10-14 10:30:00,743.04,743.63,741.2,741.21,2336.0,741.041,741.6294,739.206,739.2159,2336.0
2022-10-14 10:35:00,741.47,741.93,739.79,740.79,4900.0,739.4752,739.934,737.7998,738.7971,4900.0
2022-10-14 10:40:00,740.77,741.28,736.44,736.44,2936.0,738.7771,739.2858,734.4588,734.4588,2936.0
2022-10-14 10:45:00,736.01,737.28,735.01,736.13,6145.0,734.0299,735.2965,733.0326,734.1496,6145.0
2022-10-14 10:50:00,736.28,738.21,736.13,737.53,9647.0,734.2992,736.224,734.1496,735.5458,9647.0
2022-10-14 10:55:00,737.8,738.44,736.62,736.89,1750.0,735.8151,736.4534,734.6383,734.9076,1750.0
2022-10-14 11:00:00,737.22,738.89,736.41,736.41,1762.0,735.2367,736.9022,734.4289,734.4289,1762.0
2022-10-14 11:05:00,736.26,736.26,734.0,735.15,4997.0,734.2793,734.2793,732.0253,733.1723,4997.0
2022-10-14 11:10:00,735.17,735.62,732.0,733.19,4838.0,733.1922,733.641,730.0307,731.2175,4838.0
2022-10-14 11:15:00,733.41,733.41,731.42,731.42,1051.0,731.4369,731.4369,729.4523,729.4523,1051.0
2022-10-14 11:20:00,732.59,733.54,731.35,732.5,2669.0,730.6191,731.5666,729.3825,730.5294,2669.0
2022-10-14 11:25:00,733.44,735.57,732.56,733.78,1122.0,731.4669,733.5911,730.5892,731.8059,1122.0
2022-10-14 11:30:00,733.12,733.12,730.95,731.14,5294.0,731.1477,731.1477,728.9835,729.173,5294.0
2022-10-14 11:35:00,731.08,733.11,730.95,733.11,3882.0,729.1132,731.1377,728.9835,731.1377,3882.0
2022-10-14 11:40:00,732.96,733.12,732.11,732.98,6150.0,730.9881,731.1477,730.1404,731.0081,6150.0
2022-10-14 11:45:00,732.55,732.55,730.0,731.1,3440.0,730.5792,730.5792,728.0361,729.1331,3440.0
2022-10-14 11:50:00,731.51,731.61,729.4,731.15,5313.0,729.542,729.6418,727.4377,729.183,5313.0
2022-10-14 11:55:00,730.53,730.76,729.62,730.39,2800.0,728.5647,728.7941,727.6571,728.4251,2800.0
2022-10-14 12:00:00,729.89,733.46,728.85,732.59,4062.0,727.9264,731.4868,726.8892,730.6191,4062.0
2022-10-14 12:05:00,732.08,732.82,728.39,728.5,2099.0,730.1105,730.8485,726.4304,726.5401,2099.0
2022-10-14 12:10:00,728.78,728.78,728.78,728.78,100.0,726.8194,726.8194,726.8194,726.8194,100.0
2022-10-14 12:15:00,728.72,730.0,728.6,729.05,1850.0,726.7595,728.0361,726.6399,727.0887,1850.0
2022-10-14 12:20:00,728.91,729.58,728.62,728.94,2010.0,726.949,727.6172,726.6598,726.979,2010.0
2022-10-14 12:25:00,729.1,729.49,728.46,729.26,1302.0,727.1385,727.5275,726.5002,727.2981,1302.0
2022-10-14 12:30:00,729.82,730.32,729.32,729.32,700.0,727.8566,728.3552,727.3579,727.3579,700.0
2022-10-14 12:35:00,729.55,731.27,729.51,731.11,2958.0,727.5873,729.3027,727.5474,729.1431,2958.0
2022-10-14 12:40:00,729.96,731.67,729.96,730.92,700.0,727.9962,729.7016,727.9962,728.9536,700.0
2022-10-14 12:45:00,730.81,732.24,730.81,731.77,3256.0,728.8439,730.2701,728.8439,729.8013,3256.0
2022-10-14 12:50:00,730.01,730.01,729.04,729.07,1201.0,728.0461,728.0461,727.0787,727.1086,1201.0
2022-10-14 12:55:00,728.97,729.14,728.13,729.14,600.0,727.0089,727.1784,726.1711,727.1784,600.0
2022-10-14 13:00:00,728.68,729.93,728.54,729.85,2500.0,726.7197,727.9663,726.58,727.8865,2500.0
2022-10-14 13:05:00,729.2,729.2,727.61,727.82,2000.0,727.2383,727.2383,725.6525,725.862,2000.0
2022-10-14 13:10:00,727.92,728.5,727.91,727.91,600.0,725.9617,726.5401,725.9517,725.9517,600.0
2022-10-14 13:15:00,727.96,728.85,727.35,727.63,4797.0,726.0016,726.8892,725.3932,725.6725,4797.0
2022-10-14 13:20:00,727.26,727.74,726.53,727.35,1614.0,725.3035,725.7822,724.5754,725.3932,1614.0
2022-10-14 13:25:00,727.35,729.42,727.35,729.42,2795.0,725.3932,727.4577,725.3932,727.4577,2795.0
2022-10-14 13:30:00,729.69,730.77,729.69,730.71,1420.0,727.7269,728.804,727.7269,728.7442,1420.0
2022-10-14 13:35:00,730.32,732.21,730.18,731.99,3157.0,728.3552,730.2402,728.2156,730.0208,3157.0
2022-10-14 13:40:00,732.0,732.84,731.6,732.22,1291.0,730.0307,730.8685,729.6318,730.2501,1291.0
2022-10-14 13:45:00,732.53,734.52,732.52,734.52,2650.0,730.5593,732.5439,730.5493,732.5439,2650.0
2022-10-14 13:50:00,733.8,735.04,733.08,734.49,5370.0,731.8259,733.0625,731.1078,732.514,5370.0
2022-10-14 13:55:00,734.76,735.6,734.76,735.0,700.0,732.7833,733.621,732.7833,733.0227,700.0
2022-10-14 14:00:00,735.6,735.6,734.75,735.14,625.0,733.621,733.621,732.7733,733.1623,625.0
2022-10-14 14:05:00,735.69,735.69,734.72,734.86,1700.0,733.7108,733.7108,732.7434,732.883,1700.0
2022-10-14 14:10:00,735.24,735.26,734.62,734.62,1000.0,733.262,733.282,732.6437,732.6437,1000.0
2022-10-14 14:15:00,734.58,734.65,733.8,733.93,4700.0,732.6038,732.6736,731.8259,731.9555,4700.0
2022-10-14 14:20:00,733.68,734.56,733.26,734.47,3241.0,731.7062,732.5838,731.2873,732.4941,3241.0
2022-10-14 14:25:00,734.46,735.48,734.01,735.42,3762.0,732.4841,733.5014,732.0353,733.4415,3762.0
2022-10-14 14:30:00,735.0,735.86,734.84,735.46,2808.0,733.0227,733.8803,732.8631,733.4814,2808.0
2022-10-14 14:35:00,735.96,736.38,735.74,736.38,1420.0,733.9801,734.3989,733.7607,734.3989,1420.0
2022-10-14 14:40:00,735.98,737.68,735.81,737.64,3410.0,734.0,735.6954,733.8305,735.6556,3410.0
2022-10-14 14:45:00,737.48,737.92,737.23,737.48,3349.0,735.496,735.9348,735.2467,735.496,3349.0
2022-10-14 14:50:00,737.83,738.48,737.55,738.13,1300.0,735.845,736.4933,735.5658,736.1442,1300.0
2022-10-14 14:55:00,737.85,738.69,737.85,738.21,2729.0,735.865,736.7027,735.865,736.224,2729.0
2022-10-14 15:00:00,738.83,741.0,738.66,740.0,4889.0,736.8423,739.0065,736.6728,738.0092,4889.0
2022-10-14 15:05:00,740.1,740.37,739.13,739.13,9184.0,738.1089,738.3782,737.1415,737.1415,9184.0
2022-10-14 15:10:00,739.46,739.46,737.36,737.36,3603.0,737.4707,737.4707,735.3763,735.3763,3603.0
2022-10-14 15:15:00,737.77,738.59,737.44,738.22,9633.0,735.7852,736.603,735.4561,736.234,9633.0
2022-10-14 15:20:00,738.18,740.9,738.18,740.9,5312.0,736.1941,738.9068,736.1941,738.9068,5312.0
2022-10-14 15:25:00,740.1,741.09,738.81,740.94,15499.0,738.1089,739.0963,736.8224,738.9467,15499.0
2022-10-14 15:30:00,741.0,741.07,739.02,741.07,9606.0,739.0065,739.0763,737.0318,739.0763,9606.0
2022-10-14 15:35:00,740.85,741.48,738.67,738.68,3806.0,738.8569,739.4852,736.6828,736.6928,3806.0
2022-10-14 15:40:00,739.21,741.99,739.21,741.99,9253.0,737.2213,739.9938,737.2213,739.9938,9253.0
2022-10-14 15:45:00,741.81,742.0,739.26,740.92,11140.0,739.8143,740.0038,737.2712,738.9267,11140.0
2022-10-14 15:50:00,740.61,740.79,735.63,736.11,23092.0,738.6176,738.7971,733.651,734.1297,23092.0
2022-10-14 15:55:00,735.93,737.15,735.3,736.22,32835.0,733.9502,735.1669,733.3218,734.2394,32835.0
2022-10-17 09:30:00,732.89,736.19,728.81,730.94,15384.0,730.9183,734.2095,726.8493,728.9736,15384.0
2022-10-17 09:35:00,731.2,733.49,731.04,731.17,3522.0,729.2329,731.5167,729.0733,729.203,3522.0
2022-10-17 09:40:00,730.87,732.95,729.6,731.12,3225.0,728.9038,730.9782,727.6372,729.1531,3225.0
2022-10-17 09:45:00,732.98,732.98,730.89,731.52,3580.0,731.0081,731.0081,728.9237,729.552,3580.0
2022-10-17 09:50:00,732.27,734.01,732.06,733.76,3853.0,730.3,732.0353,730.0906,731.786,3853.0
2022-10-17 09:55:00,733.81,734.04,731.09,731.42,4476.0,731.8359,732.0652,729.1232,729.4523,4476.0
2022-10-17 10:00:00,732.68,735.12,731.0,734.71,14010.0,730.7089,733.1423,729.0334,732.7334,14010.0
2022-10-17 10:05:00,735.24,736.73,735.24,735.49,1393.0,733.262,734.748,733.262,733.5113,1393.0
2022-10-17 10:10:00,735.81,738.91,735.81,737.73,2400.0,733.8305,736.9221,733.8305,735.7453,2400.0
2022-10-17 10:15:00,737.07,737.32,734.86,734.86,1725.0,735.0871,735.3364,732.883,732.883,1725.0
2022-10-17 10:20:00,734.68,735.31,733.51,733.67,1100.0,732.7035,733.3318,731.5367,731.6962,1100.0
2022-10-17 10:25:00,734.06,734.55,732.52,732.79,3320.0,732.0852,732.5739,730.5493,730.8186,3320.0
2022-10-17 10:30:00,732.67,732.94,731.6,731.6,1754.0,730.6989,730.9682,729.6318,729.6318,1754.0
2022-10-17 10:35:00,732.25,733.0,730.61,730.61,901.0,730.2801,731.028,728.6445,728.6445,901.0
2022-10-17 10:40:00,730.51,730.78,729.8,729.8,1200.0,728.5447,728.814,727.8366,727.8366,1200.0
2022-10-17 10:45:00,730.73,730.78,729.17,730.78,2025.0,728.7641,728.814,727.2083,728.814,2025.0
2022-10-17 10:50:00,729.71,730.0,728.42,729.25,1850.0,727.7469,728.0361,726.4604,727.2881,1850.0
2022-10-17 10:55:00,729.71,730.09,729.09,730.09,1102.0,727.7469,728.1259,727.1286,728.1259,1102.0
2022-10-17 11:00:00,730.09,731.67,729.77,729.92,2173.0,728.1259,729.7016,727.8067,727.9563,2173.0
2022-10-17 11:05:00,730.0,731.88,730.0,730.64,3140.0,728.0361,729.911,728.0361,728.6744,3140.0
2022-10-17 11:10:00,731.17,731.2,730.0,730.0,1100.0,729.203,729.2329,728.0361,728.0361,1100.0
2022-10-17 11:15:00,729.47,730.82,728.67,730.23,1100.0,727.5075,728.8539,726.7097,728.2655,1100.0
2022-10-17 11:20:00,730.79,732.88,730.27,732.88,1000.0,728.824,730.9084,728.3054,730.9084,1000.0
2022-10-17 11:25:00,731.83,733.45,731.82,732.74,1102.0,729.8612,731.4768,729.8512,730.7687,1102.0
2022-10-17 11:30:00,733.6,734.2,732.36,733.5,3361.0,731.6264,732.2248,730.3898,731.5267,3361.0
2022-10-17 11:35:00,734.18,734.18,733.25,734.14,845.0,732.2049,732.2049,731.2774,732.165,845.0
2022-10-17 11:40:00,734.0,734.56,733.39,733.39,500.0,732.0253,732.5838,731.417,731.417,500.0
2022-10-17 11:45:00,733.64,734.36,733.64,734.23,2743.0,731.6663,732.3844,731.6663,732.2547,2743.0
2022-10-17 11:50:00,734.7,736.93,734.7,736.93,800.0,732.7235,734.9475,732.7235,734.9475,800.0
2022-10-17 11:55:00,736.39,736.66,735.7,735.7,1230.0,734.4089,734.6782,733.7208,733.7208,1230.0
2022-10-17 12:00:00,735.65,737.19,735.65,736.93,1934.0,733.6709,735.2068,733.6709,734.9475,1934.0
2022-10-17 12:05:00,737.9,738.68,737.9,738.68,700.0,735.9149,736.6928,735.9149,736.6928,700.0
2022-10-17 12:10:00,737.99,737.99,735.01,735.14,3014.0,736.0046,736.0046,733.0326,733.1623,3014.0
2022-10-17 12:15:00,735.29,735.59,734.28,735.59,2200.0,733.3119,733.6111,732.3046,733.6111,2200.0
2022-10-17 12:20:00,735.14,735.82,735.14,735.7,500.0,733.1623,733.8404,733.1623,733.7208,500.0
2022-10-17 12:25:00,735.7,736.1,735.46,735.8,1404.0,733.7208,734.1197,733.4814,733.8205,1404.0
2022-10-17 12:30:00,735.39,737.69,735.39,737.49,10421.0,733.4116,735.7054,733.4116,735.506,10421.0
2022-10-17 12:35:00,737.7,738.32,736.02,738.32,8949.0,735.7154,736.3337,734.0399,736.3337,8949.0
2022-10-17 12:40:00,738.23,739.5,736.77,737.03,9208.0,736.244,737.5105,734.7879,735.0472,9208.0
2022-10-17 12:45:00,737.46,739.09,737.2,739.09,600.0,735.476,737.1017,735.2167,737.1017,600.0
2022-10-17 12:50:00,738.72,739.95,738.64,738.8,8609.0,736.7326,737.9593,736.6529,736.8124,8609.0
2022-10-17 12:55:00,738.51,738.81,737.74,738.52,5100.0,736.5232,736.8224,735.7553,736.5332,5100.0
2022-10-17 13:00:00,738.37,739.88,737.91,738.5,4684.0,736.3836,737.8895,735.9248,736.5132,4684.0
2022-10-17 13:05:00,738.75,739.54,738.6,739.0,1200.0,736.7626,737.5504,736.613,737.0119,1200.0
2022-10-17 13:10:00,739.0,739.54,738.64,739.22,1100.0,737.0119,737.5504,736.6529,737.2313,1100.0
2022-10-17 13:15:00,739.18,739.18,737.37,737.37,700.0,737.1914,737.1914,735.3863,735.3863,700.0
2022-10-17 13:20:00,737.8,738.88,737.79,738.88,400.0,735.8151,736.8922,735.8051,736.8922,400.0
2022-10-17 13:25:00,738.37,738.83,737.06,737.06,3151.0,736.3836,736.8423,735.0771,735.0771,3151.0
2022-10-17 13:30:00,737.05,737.54,736.27,736.31,1301.0,735.0671,735.5558,734.2892,734.3291,1301.0
2022-10-17 13:35:00,736.39,736.91,736.3,736.42,633.0,734.4089,734.9275,734.3192,734.4388,633.0
2022-10-17 13:40:00,736.07,736.38,734.52,734.81,2290.0,734.0898,734.3989,732.5439,732.8332,2290.0
2022-10-17 13:45:00,734.61,735.3,734.49,735.3,2400.0,732.6337,733.3218,732.514,733.3218,2400.0
2022-10-17 13:50:00,734.88,735.69,734.72,735.69,800.0,732.903,733.7108,732.7434,733.7108,800.0
2022-10-17 13:55:00,735.06,735.46,734.56,735.46,900.0,733.0825,733.4814,732.5838,733.4814,900.0
2022-10-17 14:00:00,735.37,736.5,734.87,734.88,3683.0,733.3917,734.5186,732.893,732.903,3683.0
2022-10-17 14:05:00,734.67,734.71,734.13,734.47,1245.0,732.6935,732.7334,732.155,732.4941,1245.0
2022-10-17 14:10:00,734.22,734.22,733.11,733.26,1127.0,732.2448,732.2448,731.1377,731.2873,1127.0
2022-10-17 14:15:00,733.12,733.14,732.03,732.43,1870.0,731.1477,731.1677,730.0606,730.4596,1870.0
2022-10-17 14:20:00,732.22,732.22,730.79,730.94,2576.0,730.2501,730.2501,728.824,728.9736,2576.0
2022-10-17 14:25:00,731.22,731.29,729.75,729.86,3781.0,729.2528,729.3226,727.7868,727.8965,3781.0
2022-10-17 14:30:00,730.18,731.34,730.18,731.34,965.0,728.2156,729.3725,728.2156,729.3725,965.0
2022-10-17 14:35:00,731.45,732.69,731.45,731.78,2885.0,729.4822,730.7189,729.4822,729.8113,2885.0
2022-10-17 14:40:00,732.19,732.32,731.38,732.22,4700.0,730.2202,730.3499,729.4124,730.2501,4700.0
2022-10-17 14:45:00,732.46,733.64,732.42,733.57,2970.0,730.4895,731.6663,730.4496,731.5965,2970.0
2022-10-17 14:50:00,733.56,733.56,731.67,732.58,2300.0,731.5865,731.5865,729.7016,730.6092,2300.0
2022-10-17 14:55:00,732.4,734.24,732.4,733.32,5464.0,730.4296,732.2647,730.4296,731.3472,5464.0
2022-10-17 15:00:00,733.29,733.81,733.21,733.81,1000.0,731.3173,731.8359,731.2375,731.8359,1000.0
2022-10-17 15:05:00,734.01,734.4,733.5,734.05,4523.0,732.0353,732.4243,731.5267,732.0752,4523.0
2022-10-17 15:10:00,734.13,734.14,733.04,733.96,1200.0,732.155,732.165,731.0679,731.9855,1200.0
2022-10-17 15:15:00,734.0,734.32,732.98,733.48,1993.0,732.0253,732.3445,731.0081,731.5067,1993.0
2022-10-17 15:20:00,733.53,733.54,732.82,733.43,2258.0,731.5566,731.5666,730.8485,731.4569,2258.0
2022-10-17 15:25:00,733.2,733.53,733.05,733.46,1537.0,731.2275,731.5566,731.0779,731.4868,1537.0
2022-10-17 15:30:00,733.48,733.95,732.96,733.88,2906.0,731.5067,731.9755,730.9881,731.9057,2906.0
2022-10-17 15:35:00,734.04,734.11,733.42,733.66,3000.0,732.0652,732.135,731.4469,731.6863,3000.0
2022-10-17 15:40:00,733.67,735.13,733.34,735.13,3300.0,731.6962,733.1523,731.3671,733.1523,3300.0
2022-10-17 15:45:00,734.96,735.43,734.67,735.1,4323.0,732.9828,733.4515,732.6935,733.1224,4323.0
2022-10-17 15:50:00,735.36,737.95,735.36,737.84,12418.0,733.3817,735.9647,733.3817,735.855,12418.0
2022-10-17 15:55:00,737.82,738.25,735.55,736.45,31817.0,735.8351,736.2639,733.5712,734.4688,31817.0
2022-10-18 09:30:00,740.66,742.0,738.85,740.05,11760.0,738.6674,740.0038,736.8623,738.0591,11760.0
2022-10-18 09:35:00,740.0,740.2,735.46,738.36,3728.0,738.0092,738.2087,733.4814,736.3736,3728.0
2022-10-18 09:40:00,738.03,738.92,735.72,738.47,2850.0,736.0445,736.9321,733.7407,736.4833,2850.0
2022-10-18 09:45:00,736.06,738.99,735.05,738.38,2326.0,734.0798,737.0019,733.0725,736.3936,2326.0
2022-10-18 09:50:00,739.19,739.19,733.45,733.45,4700.0,737.2014,737.2014,731.4768,731.4768,4700.0
2022-10-18 09:55:00,733.45,734.81,733.45,734.78,1157.0,731.4768,732.8332,731.4768,732.8032,1157.0
2022-10-18 10:00:00,734.91,737.31,734.23,735.23,3863.0,732.9329,735.3264,732.2547,733.252,3863.0
2022-10-18 10:05:00,734.36,734.39,733.4,733.41,1800.0,732.3844,732.4143,731.427,731.4369,1800.0
2022-10-18 10:10:00,733.45,734.97,733.45,734.41,1484.0,731.4768,732.9927,731.4768,732.4342,1484.0
2022-10-18 10:15:00,733.23,733.28,730.01,732.26,3600.0,731.2574,731.3073,728.0461,730.29,3600.0
2022-10-18 10:20:00,731.03,731.03,729.48,729.78,1537.0,729.0633,729.0633,727.5175,727.8167,1537.0
2022-10-18 10:25:00,729.29,729.38,727.48,727.48,4976.0,727.328,727.4178,725.5229,725.5229,4976.0
2022-10-18 10:30:00,728.85,728.85,727.65,728.01,1824.0,726.8892,726.8892,725.6924,726.0515,1824.0
2022-10-18 10:35:00,728.5,728.51,724.07,724.21,7012.0,726.5401,726.5501,722.1221,722.2617,7012.0
2022-10-18 10:40:00,724.42,725.49,723.33,724.36,4434.0,722.4711,723.5382,721.384,722.4113,4434.0
2022-10-18 10:45:00,723.91,725.03,723.9,724.36,2118.0,721.9625,723.0795,721.9525,722.4113,2118.0
2022-10-18 10:50:00,724.23,725.11,723.79,724.13,890.0,722.2816,723.1593,721.8428,722.1819,890.0
2022-10-18 10:55:00,723.54,724.95,723.54,724.04,1570.0,721.5935,722.9997,721.5935,722.0921,1570.0
2022-10-18 11:00:00,723.42,725.64,723.42,725.41,3812.0,721.4738,723.6878,721.4738,723.4585,3812.0
2022-10-18 11:05:00,725.15,726.18,723.86,723.86,6480.0,723.1992,724.2264,721.9126,721.9126,6480.0
2022-10-18 11:10:00,724.34,724.48,722.43,723.45,6281.0,722.3913,722.531,720.4865,721.5037,6281.0
2022-10-18 11:15:00,723.57,723.97,722.83,723.32,1622.0,721.6234,722.0223,720.8854,721.3741,1622.0
2022-10-18 11:20:00,723.64,724.05,721.08,721.08,3880.0,721.6932,722.1021,719.1401,719.1401,3880.0
2022-10-18 11:25:00,720.64,720.7,719.57,719.77,5679.0,718.7013,718.7611,717.6342,717.8336,5679.0
2022-10-18 11:30:00,720.99,721.36,720.0,720.88,2819.0,719.0503,719.4193,718.063,718.9406,2819.0
2022-10-18 11:35:00,721.23,721.4,719.43,719.96,10674.0,719.2897,719.4592,717.4945,718.0231,10674.0
2022-10-18 11:40:00,720.37,722.49,720.37,722.49,5212.0,718.432,720.5463,718.432,720.5463,5212.0
2022-10-18 11:45:00,723.33,723.33,721.33,722.48,2100.0,721.384,721.384,719.3894,720.5363,2100.0
2022-10-18 11:50:00,722.16,722.57,721.41,721.42,4290.0,720.2172,720.6261,719.4692,719.4792,4290.0
2022-10-18 11:55:00,721.25,722.38,720.73,722.06,1600.0,719.3096,720.4366,718.791,720.1175,1600.0
2022-10-18 12:00:00,721.53,723.65,721.33,723.57,9510.0,719.5889,721.7032,719.3894,721.6234,9510.0
2022-10-18 12:05:00,722.82,723.17,721.07,723.06,2098.0,720.8754,721.2245,719.1301,721.1148,2098.0
2022-10-18 12:10:00,723.41,724.02,723.06,723.82,4009.0,721.4638,722.0722,721.1148,721.8727,4009.0
2022-10-18 12:15:00,724.14,724.38,723.01,724.36,9418.0,722.1919,722.4312,721.0649,722.4113,9418.0
2022-10-18 12:20:00,723.85,724.34,721.88,721.88,2200.0,721.9027,722.3913,719.9379,719.9379,2200.0
2022-10-18 12:25:00,721.96,722.44,721.29,722.25,2194.0,720.0177,720.4964,719.3495,720.307,2194.0
2022-10-18 12:30:00,722.76,723.42,722.2,722.93,905.0,720.8156,721.4738,720.2571,720.9851,905.0
2022-10-18 12:35:00,723.35,724.49,723.34,724.29,1200.0,721.404,722.5409,721.394,722.3415,1200.0
2022-10-18 12:40:00,724.44,724.44,723.59,723.6,1800.0,722.4911,722.4911,721.6433,721.6533,1800.0
2022-10-18 12:45:00,723.35,724.01,721.96,723.56,4143.0,721.404,722.0622,720.0177,721.6134,4143.0
2022-10-18 12:50:00,723.5,725.62,723.5,725.62,3000.0,721.5536,723.6679,721.5536,723.6679,3000.0
2022-10-18 12:55:00,724.97,725.39,723.98,724.44,3600.0,723.0196,723.4385,722.0323,722.4911,3600.0
2022-10-18 13:00:00,724.46,724.49,722.26,722.44,2800.0,722.511,722.5409,720.3169,720.4964,2800.0
2022-10-18 13:05:00,722.11,723.82,722.11,723.68,3500.0,720.1673,721.8727,720.1673,721.7331,3500.0
2022-10-18 13:10:00,722.72,723.9,722.72,723.5,4157.0,720.7757,721.9525,720.7757,721.5536,4157.0
2022-10-18 13:15:00,723.33,723.69,723.09,723.57,1600.0,721.384,721.7431,721.1447,721.6234,1600.0
2022-10-18 13:20:00,723.03,723.68,722.82,723.5,2986.0,721.0849,721.7331,720.8754,721.5536,2986.0
2022-10-18 13:25:00,723.61,725.84,723.5,725.84,1725.0,721.6633,723.8873,721.5536,723.8873,1725.0
2022-10-18 13:30:00,725.63,727.39,724.96,727.19,3371.0,723.6779,725.4331,723.0097,725.2337,3371.0
2022-10-18 13:35:00,727.77,728.57,726.65,727.68,5250.0,725.8121,726.61,724.6951,725.7223,5250.0
2022-10-18 13:40:00,727.59,729.22,727.41,729.22,2202.0,725.6326,727.2582,725.4531,727.2582,2202.0
2022-10-18 13:45:00,726.8,727.47,726.34,726.85,1400.0,724.8447,725.5129,724.386,724.8946,1400.0
2022-10-18 13:50:00,727.05,727.61,726.41,726.41,1500.0,725.094,725.6525,724.4558,724.4558,1500.0
2022-10-18 13:55:00,727.03,727.31,726.29,727.31,1715.0,725.0741,725.3533,724.3361,725.3533,1715.0
2022-10-18 14:00:00,726.59,727.62,725.97,725.97,3101.0,724.6353,725.6625,724.0169,724.0169,3101.0
2022-10-18 14:05:00,725.86,726.19,724.57,726.12,3800.0,723.9072,724.2364,722.6207,724.1665,3800.0
2022-10-18 14:10:00,725.88,725.88,725.36,725.37,1016.0,723.9272,723.9272,723.4086,723.4186,1016.0
2022-10-18 14:15:00,725.37,725.7,724.59,724.6,1800.0,723.4186,723.7477,722.6407,722.6506,1800.0
2022-10-18 14:20:00,725.1,725.85,724.92,725.8,2000.0,723.1493,723.8973,722.9698,723.8474,2000.0
2022-10-18 14:25:00,725.81,726.3,725.54,725.76,1500.0,723.8574,724.3461,723.5881,723.8075,1500.0
2022-10-18 14:30:00,725.78,726.03,723.97,724.23,5682.0,723.8275,724.0768,722.0223,722.2816,5682.0
2022-10-18 14:35:00,724.24,724.24,722.36,722.87,4141.0,722.2916,722.2916,720.4167,720.9253,4141.0
2022-10-18 14:40:00,722.4,723.05,721.14,721.14,1941.0,720.4566,721.1048,719.1999,719.1999,1941.0
2022-10-18 14:45:00,721.73,721.89,720.28,721.08,3100.0,719.7884,719.9479,718.3423,719.1401,3100.0
2022-10-18 14:50:00,720.34,721.56,720.12,721.53,11687.0,718.4021,719.6188,718.1827,719.5889,11687.0
2022-10-18 14:55:00,721.34,721.66,720.28,721.65,3600.0,719.3994,719.7185,718.3423,719.7086,3600.0
2022-10-18 15:00:00,720.35,720.45,719.08,719.13,2901.0,718.4121,718.5118,717.1455,717.1953,2901.0
2022-10-18 15:05:00,718.71,719.94,718.71,719.45,1300.0,716.7765,718.0032,716.7765,717.5145,1300.0
2022-10-18 15:10:00,719.14,719.14,718.37,718.37,939.0,717.2053,717.2053,716.4374,716.4374,939.0
2022-10-18 15:15:00,718.49,719.62,718.02,719.21,2900.0,716.5571,717.684,716.0883,717.2751,2900.0
2022-10-18 15:20:00,719.17,720.04,718.73,719.63,3000.0,717.2352,718.1029,716.7964,717.694,3000.0
2022-10-18 15:25:00,719.21,719.72,719.21,719.64,1811.0,717.2751,717.7838,717.2751,717.704,1811.0
2022-10-18 15:30:00,719.88,723.67,719.83,723.67,3520.0,717.9433,721.7231,717.8935,721.7231,3520.0
2022-10-18 15:35:00,723.16,724.1,722.18,723.04,5547.0,721.2145,722.152,720.2371,721.0948,5547.0
2022-10-18 15:40:00,723.71,723.8,722.88,723.13,7548.0,721.763,721.8528,720.9353,721.1846,7548.0
2022-10-18 15:45:00,723.1,724.69,722.84,724.32,9123.0,721.1547,722.7404,720.8954,722.3714,9123.0
2022-10-18 15:50:00,724.91,724.94,722.53,723.56,11881.0,722.9598,722.9897,720.5862,721.6134,11881.0
2022-10-18 15:55:00,723.34,723.34,720.61,722.72,34354.0,721.394,721.394,718.6714,720.7757,34354.0
2022-10-19 09:30:00,720.14,722.76,718.0,718.11,6084.0,718.2026,720.8156,716.0684,716.1781,6084.0
2022-10-19 09:35:00,714.5,718.31,714.5,715.53,1613.0,712.5778,716.3776,712.5778,713.605,1613.0
2022-10-19 09:40:00,715.35,718.74,715.35,716.2,8746.0,713.4255,716.8064,713.4255,714.2732,8746.0
2022-10-19 09:45:00,715.95,716.47,708.02,709.3,15809.0,714.0239,714.5425,706.1152,707.3918,15809.0
2022-10-19 09:50:00,710.27,712.97,710.27,710.67,2529.0,708.3592,711.0519,708.3592,708.7581,2529.0
2022-10-19 09:55:00,711.25,714.97,710.72,714.24,1603.0,709.3365,713.0465,708.808,712.3185,1603.0
2022-10-19 10:00:00,714.14,715.39,712.61,713.03,2839.0,712.2188,713.4654,710.6929,711.1118,2839.0
2022-10-19 10:05:00,713.03,713.69,710.77,711.18,2000.0,711.1118,711.77,708.8578,709.2667,2000.0
2022-10-19 10:10:00,711.69,713.69,711.33,713.12,1323.0,709.7754,711.77,709.4163,711.2015,1323.0
2022-10-19 10:15:00,714.04,716.26,713.99,714.95,2300.0,712.119,714.3331,712.0692,713.0266,2300.0
2022-10-19 10:20:00,714.98,715.41,712.0,712.0,1402.0,713.0565,713.4854,710.0845,710.0845,1402.0
2022-10-19 10:25:00,712.05,714.01,711.68,713.1,9136.0,710.1344,712.0891,709.7654,711.1816,9136.0
2022-10-19 10:30:00,712.94,712.94,711.04,711.04,6794.0,711.022,711.022,709.1271,709.1271,6794.0
2022-10-19 10:35:00,711.55,712.36,710.0,711.68,5754.0,709.6357,710.4436,708.0899,709.7654,5754.0
2022-10-19 10:40:00,711.6,712.04,709.8,710.45,10220.0,709.6856,710.1244,707.8904,708.5387,10220.0
2022-10-19 10:45:00,710.0,711.03,709.12,709.12,9056.0,708.0899,709.1171,707.2123,707.2123,9056.0
2022-10-19 10:50:00,709.55,710.47,708.04,708.11,4563.0,707.6411,708.5586,706.1352,706.205,4563.0
2022-10-19 10:55:00,707.73,710.24,707.73,709.69,3299.0,705.826,708.3293,705.826,707.7807,3299.0
2022-10-19 11:00:00,709.82,710.44,708.34,708.99,3900.0,707.9104,708.5287,706.4344,707.0826,3900.0
2022-10-19 11:05:00,709.28,709.54,709.06,709.06,561.0,707.3718,707.6311,707.1524,707.1524,561.0
2022-10-19 11:10:00,709.65,710.62,709.24,709.99,2331.0,707.7409,708.7082,707.332,708.0799,2331.0
2022-10-19 11:15:00,710.04,710.64,709.74,709.74,3366.0,708.1298,708.7282,707.8306,707.8306,3366.0
2022-10-19 11:20:00,709.37,709.47,709.37,709.43,400.0,707.4616,707.5613,707.4616,707.5214,400.0
2022-10-19 11:25:00,709.43,709.43,709.43,709.43,0.0,707.5214,707.5214,707.5214,707.5214,0.0
2022-10-19 11:30:00,709.07,710.93,708.91,710.08,8428.0,707.1624,709.0174,707.0028,708.1697,8428.0
2022-10-19 11:35:00,710.17,710.22,710.16,710.22,300.0,708.2595,708.3093,708.2495,708.3093,300.0
2022-10-19 11:40:00,709.89,709.89,709.0,709.0,691.0,707.9802,707.9802,707.0926,707.0926,691.0
2022-10-19 11:45:00,709.01,709.25,708.13,708.19,517.0,707.1026,707.3419,706.2249,706.2848,517.0
2022-10-19 11:50:00,708.0,709.62,708.0,709.62,3100.0,706.0953,707.7109,706.0953,707.7109,3100.0
2022-10-19 11:55:00,709.58,710.52,709.06,709.06,3684.0,707.671,708.6085,707.1524,707.1524,3684.0
2022-10-19 12:00:00,708.93,708.93,707.7,707.7,349.0,707.0228,707.0228,705.7961,705.7961,349.0
2022-10-19 12:05:00,707.97,707.97,707.16,707.64,800.0,706.0654,706.0654,705.2576,705.7363,800.0
2022-10-19 12:10:00,707.05,707.62,707.05,707.24,500.0,705.1478,705.7163,705.1478,705.3373,500.0
2022-10-19 12:15:00,707.0,707.99,707.0,707.99,500.0,705.098,706.0853,705.098,706.0853,500.0
2022-10-19 12:20:00,708.05,709.0,707.02,709.0,3135.0,706.1452,707.0926,705.1179,707.0926,3135.0
2022-10-19 12:25:00,709.15,710.35,708.95,708.96,1850.0,707.2422,708.439,707.0427,707.0527,1850.0
2022-10-19 12:30:00,710.25,710.25,709.73,710.04,1200.0,708.3392,708.3392,707.8206,708.1298,1200.0
2022-10-19 12:35:00,710.51,710.51,709.38,709.77,1578.0,708.5985,708.5985,707.4716,707.8605,1578.0
2022-10-19 12:40:00,709.73,709.73,708.92,708.99,700.0,707.8206,707.8206,707.0128,707.0826,700.0
2022-10-19 12:45:00,708.67,708.68,707.98,708.68,1600.0,706.7635,706.7735,706.0753,706.7735,1600.0
2022-10-19 12:50:00,708.79,708.84,708.31,708.31,751.0,706.8832,706.933,706.4045,706.4045,751.0
2022-10-19 12:55:00,707.94,708.24,707.56,708.2,1100.0,706.0355,706.3346,705.6565,706.2948,1100.0
2022-10-19 13:00:00,707.84,708.37,705.7,706.56,3462.0,705.9357,706.4643,703.8015,704.6592,3462.0
2022-10-19 13:05:00,705.93,706.49,705.93,706.14,1000.0,704.0309,704.5894,704.0309,704.2403,1000.0
2022-10-19 13:10:00,706.71,707.15,706.71,707.09,900.0,704.8088,705.2476,704.8088,705.1877,900.0
2022-10-19 13:15:00,707.1,707.1,706.55,706.55,500.0,705.1977,705.1977,704.6492,704.6492,500.0
2022-10-19 13:20:00,706.57,707.6,706.57,707.6,1400.0,704.6691,705.6964,704.6691,705.6964,1400.0
2022-10-19 13:25:00,707.87,708.04,707.75,707.75,400.0,705.9656,706.1352,705.846,705.846,400.0
2022-10-19 13:30:00,708.12,708.12,707.6,707.75,500.0,706.215,706.215,705.6964,705.846,500.0
2022-10-19 13:35:00,707.98,708.08,707.31,707.31,900.0,706.0753,706.1751,705.4071,705.4071,900.0
2022-10-19 13:40:00,707.48,707.48,706.37,706.37,1157.0,705.5767,705.5767,704.4697,704.4697,1157.0
2022-10-19 13:45:00,705.94,706.61,705.8,705.8,2023.0,704.0408,704.709,703.9012,703.9012,2023.0
2022-10-19 13:50:00,705.52,706.44,705.52,706.44,800.0,703.622,704.5395,703.622,704.5395,800.0
2022-10-19 13:55:00,705.54,705.56,705.54,705.56,700.0,703.6419,703.6619,703.6419,703.6619,700.0
2022-10-19 14:00:00,705.25,705.34,703.95,705.14,8145.0,703.3527,703.4424,702.0562,703.243,8145.0
2022-10-19 14:05:00,705.25,705.26,704.43,705.0,2600.0,703.3527,703.3627,702.5349,703.1034,2600.0
2022-10-19 14:10:00,704.25,705.32,704.16,705.32,2966.0,702.3554,703.4225,702.2656,703.4225,2966.0
2022-10-19 14:15:00,705.35,706.01,705.28,705.99,1900.0,703.4524,704.1106,703.3826,704.0907,1900.0
2022-10-19 14:20:00,705.83,706.31,705.77,705.86,709.0,703.9311,704.4098,703.8713,703.961,709.0
2022-10-19 14:25:00,706.71,706.71,705.35,706.16,2320.0,704.8088,704.8088,703.4524,704.2602,2320.0
2022-10-19 14:30:00,706.93,707.71,706.92,707.15,3535.0,705.0282,705.8061,705.0182,705.2476,3535.0
2022-10-19 14:35:00,707.29,707.29,705.99,705.99,1353.0,705.3872,705.3872,704.0907,704.0907,1353.0
2022-10-19 14:40:00,706.27,707.36,706.27,707.35,2888.0,704.3699,705.457,704.3699,705.447,2888.0
2022-10-19 14:45:00,707.66,708.03,707.55,707.55,871.0,705.7562,706.1252,705.6465,705.6465,871.0
2022-10-19 14:50:00,707.35,707.35,705.84,706.52,3256.0,705.447,705.447,703.9411,704.6193,3256.0
2022-10-19 14:55:00,706.06,706.41,706.06,706.15,1000.0,704.1605,704.5096,704.1605,704.2503,1000.0
2022-10-19 15:00:00,706.0,707.47,705.73,707.05,2359.0,704.1007,705.5667,703.8314,705.1478,2359.0
2022-10-19 15:05:00,706.55,706.83,706.24,706.83,900.0,704.6492,704.9284,704.34,704.9284,900.0
2022-10-19 15:10:00,707.42,707.42,706.34,706.34,922.0,705.5169,705.5169,704.4398,704.4398,922.0
2022-10-19 15:15:00,706.41,708.46,706.38,707.74,2390.0,704.5096,706.5541,704.4796,705.836,2390.0
2022-10-19 15:20:00,708.11,708.87,708.1,708.31,1535.0,706.205,706.963,706.195,706.4045,1535.0
2022-10-19 15:25:00,708.06,709.0,707.47,708.04,2600.0,706.1551,707.0926,705.5667,706.1352,2600.0
2022-10-19 15:30:00,708.13,709.25,708.05,709.25,2100.0,706.2249,707.3419,706.1452,707.3419,2100.0
2022-10-19 15:35:00,709.77,710.6,709.27,710.06,12722.0,707.8605,708.6883,707.3619,708.1497,12722.0
2022-10-19 15:40:00,710.06,710.42,708.38,708.64,7225.0,708.1497,708.5088,706.4743,706.7336,7225.0
2022-10-19 15:45:00,708.96,710.09,708.77,709.24,6804.0,707.0527,708.1797,706.8632,707.332,6804.0
2022-10-19 15:50:00,709.25,709.36,707.74,708.5,8611.0,707.3419,707.4516,705.836,706.5939,8611.0
2022-10-19 15:55:00,708.47,709.95,708.24,709.65,29039.0,706.564,708.04,706.3346,707.7409,29039.0
2022-10-20 09:30:00,709.46,713.16,709.46,710.03,5014.0,707.5514,711.2414,707.5514,708.1198,5014.0
2022-10-20 09:35:00,708.64,708.64,705.87,705.88,2559.0,706.7336,706.7336,703.971,703.981,2559.0
2022-10-20 09:40:00,707.54,707.54,705.24,707.5,6089.0,705.6365,705.6365,703.3427,705.5966,6089.0
2022-10-20 09:45:00,707.1,709.35,707.09,707.73,400.0,705.1977,707.4417,705.1877,705.826,400.0
2022-10-20 09:50:00,706.8,708.85,704.3,708.51,2100.0,704.8985,706.943,702.4052,706.6039,2100.0
2022-10-20 09:55:00,708.54,710.24,707.74,707.94,6758.0,706.6338,708.3293,705.836,706.0355,6758.0
2022-10-20 10:00:00,707.9,709.42,706.44,708.33,2355.0,705.9956,707.5115,704.5395,706.4244,2355.0
2022-10-20 10:05:00,708.55,710.99,708.0,710.2,3104.0,706.6438,709.0772,706.0953,708.2894,3104.0
2022-10-20 10:10:00,709.52,710.81,709.49,709.49,1501.0,707.6112,708.8977,707.5813,707.5813,1501.0
2022-10-20 10:15:00,709.47,712.32,709.47,712.32,7700.0,707.5613,710.4037,707.5613,710.4037,7700.0
2022-10-20 10:20:00,712.32,713.1,708.62,709.82,18724.0,710.4037,711.1816,706.7136,707.9104,18724.0
2022-10-20 10:25:00,709.13,709.13,707.37,707.58,2239.0,707.2223,707.2223,705.467,705.6764,2239.0
2022-10-20 10:30:00,708.38,709.1,708.11,708.11,957.0,706.4743,707.1923,706.205,706.205,957.0
2022-10-20 10:35:00,707.84,708.92,707.25,708.69,2683.0,705.9357,707.0128,705.3473,706.7834,2683.0
2022-10-20 10:40:00,709.02,709.08,708.15,708.23,1249.0,707.1125,707.1724,706.2449,706.3247,1249.0
2022-10-20 10:45:00,708.14,709.25,707.82,708.59,1378.0,706.2349,707.3419,705.9158,706.6837,1378.0
2022-10-20 10:50:00,708.73,709.38,708.52,709.19,1100.0,706.8233,707.4716,706.6139,707.2821,1100.0
2022-10-20 10:55:00,708.87,712.65,708.87,712.61,2946.0,706.963,710.7328,706.963,710.6929,2946.0
2022-10-20 11:00:00,712.44,712.65,711.48,711.48,900.0,710.5233,710.7328,709.5659,709.5659,900.0
2022-10-20 11:05:00,711.18,712.3,710.63,712.08,3250.0,709.2667,710.3837,708.7182,710.1643,3250.0
2022-10-20 11:10:00,711.58,712.59,710.43,711.06,15305.0,709.6657,710.6729,708.5188,709.1471,15305.0
2022-10-20 11:15:00,711.07,711.26,710.43,710.44,907.0,709.157,709.3465,708.5188,708.5287,907.0
2022-10-20 11:20:00,709.56,709.61,708.04,708.43,2357.0,707.6511,707.701,706.1352,706.5241,2357.0
2022-10-20 11:25:00,709.27,709.27,707.36,707.79,689.0,707.3619,707.3619,705.457,705.8859,689.0
2022-10-20 11:30:00,707.79,709.44,707.63,709.0,2251.0,705.8859,707.5314,705.7263,707.0926,2251.0
2022-10-20 11:35:00,708.49,709.61,708.49,708.97,820.0,706.584,707.701,706.584,707.0627,820.0
2022-10-20 11:40:00,708.95,708.95,708.1,708.58,2469.0,707.0427,707.0427,706.195,706.6737,2469.0
2022-10-20 11:45:00,708.38,708.64,708.16,708.16,1152.0,706.4743,706.7336,706.2549,706.2549,1152.0
2022-10-20 11:50:00,707.88,708.36,707.88,707.95,700.0,705.9756,706.4543,705.9756,706.0454,700.0
2022-10-20 11:55:00,707.55,707.55,705.95,705.96,1100.0,705.6465,705.6465,704.0508,704.0608,1100.0
2022-10-20 12:00:00,705.94,706.15,704.75,706.0,8422.0,704.0408,704.2503,702.854,704.1007,8422.0
2022-10-20 12:05:00,705.8,705.8,705.15,705.41,4186.0,703.9012,703.9012,703.253,703.5123,4186.0
2022-10-20 12:10:00,704.7,705.61,704.7,705.38,2978.0,702.8042,703.7117,702.8042,703.4823,2978.0
2022-10-20 12:15:00,705.78,705.93,705.78,705.93,300.0,703.8813,704.0309,703.8813,704.0309,300.0
2022-10-20 12:20:00,705.7,706.61,705.23,706.61,3439.0,703.8015,704.709,703.3327,704.709,3439.0
2022-10-20 12:25:00,706.52,707.69,706.24,707.69,4040.0,704.6193,705.7861,704.34,705.7861,4040.0
2022-10-20 12:30:00,707.32,707.87,707.31,707.87,1700.0,705.4171,705.9656,705.4071,705.9656,1700.0
2022-10-20 12:35:00,707.89,708.1,707.48,707.64,2300.0,705.9856,706.195,705.5767,705.7363,2300.0
2022-10-20 12:40:00,708.14,708.4,707.66,707.72,900.0,706.2349,706.4942,705.7562,705.816,900.0
2022-10-20 12:45:00,707.4,707.4,706.65,706.66,500.0,705.4969,705.4969,704.7489,704.7589,500.0
2022-10-20 12:50:00,707.99,708.41,707.99,708.13,1100.0,706.0853,706.5042,706.0853,706.2249,1100.0
2022-10-20 12:55:00,708.11,708.43,707.5,708.0,6224.0,706.205,706.5241,705.5966,706.0953,6224.0
2022-10-20 13:00:00,708.36,708.39,707.94,707.94,300.0,706.4543,706.4842,706.0355,706.0355,300.0
2022-10-20 13:05:00,707.53,707.59,705.62,705.77,800.0,705.6266,705.6864,703.7217,703.8713,800.0
2022-10-20 13:10:00,706.23,706.75,705.26,705.26,1290.0,704.3301,704.8487,703.3627,703.3627,1290.0
2022-10-20 13:15:00,705.68,705.68,705.24,705.25,200.0,703.7815,703.7815,703.3427,703.3527,200.0
2022-10-20 13:20:00,705.0,706.47,704.84,705.72,700.0,703.1034,704.5694,702.9438,703.8214,700.0
2022-10-20 13:25:00,705.78,706.51,705.78,706.46,1013.0,703.8813,704.6093,703.8813,704.5594,1013.0
2022-10-20 13:30:00,706.06,706.06,705.6,705.65,300.0,704.1605,704.1605,703.7017,703.7516,300.0
2022-10-20 13:35:00,705.84,706.53,705.84,706.53,1431.0,703.9411,704.6292,703.9411,704.6292,1431.0
2022-10-20 13:40:00,705.93,706.16,705.93,706.16,3233.0,704.0309,704.2602,704.0309,704.2602,3233.0
2022-10-20 13:45:00,705.73,705.73,705.0,705.0,1237.0,703.8314,703.8314,703.1034,703.1034,1237.0
2022-10-20 13:50:00,704.4,705.43,704.0,705.43,1392.0,702.505,703.5322,702.1061,703.5322,1392.0
2022-10-20 13:55:00,705.19,705.74,704.8,705.04,800.0,703.2929,703.8414,702.9039,703.1433,800.0
2022-10-20 14:00:00,704.82,704.82,704.04,704.04,500.0,702.9238,702.9238,702.1459,702.1459,500.0
2022-10-20 14:05:00,704.14,704.17,703.82,703.82,300.0,702.2457,702.2756,701.9265,701.9265,300.0
2022-10-20 14:10:00,703.66,703.66,702.92,702.92,410.0,701.767,701.767,701.029,701.029,410.0
2022-10-20 14:15:00,703.32,703.69,703.32,703.69,200.0,701.4279,701.7969,701.4279,701.7969,200.0
2022-10-20 14:20:00,703.83,704.12,703.5,704.12,800.0,701.9365,702.2257,701.6074,702.2257,800.0
2022-10-20 14:25:00,704.12,704.12,704.12,704.12,0.0,702.2257,702.2257,702.2257,702.2257,0.0
2022-10-20 14:30:00,703.51,704.81,703.25,704.81,1314.0,701.6174,702.9139,701.3581,702.9139,1314.0
2022-10-20 14:35:00,704.7,704.7,704.7,704.7,200.0,702.8042,702.8042,702.8042,702.8042,200.0
2022-10-20 14:40:00,704.2,704.41,703.52,703.52,899.0,702.3055,702.5149,701.6273,701.6273,899.0
2022-10-20 14:45:00,703.46,704.94,703.46,704.94,510.0,701.5675,703.0435,701.5675,703.0435,510.0
2022-10-20 14:50:00,705.25,705.26,704.46,705.25,465.0,703.3527,703.3627,702.5648,703.3527,465.0
2022-10-20 14:55:00,705.0,706.02,704.95,705.16,3083.0,703.1034,704.1206,703.0535,703.2629,3083.0
2022-10-20 15:00:00,705.16,705.3,705.16,705.29,310.0,703.2629,703.4026,703.2629,703.3926,310.0
2022-10-20 15:05:00,704.76,706.17,704.76,706.17,1200.0,702.864,704.2702,702.864,704.2702,1200.0
2022-10-20 15:10:00,705.56,705.82,705.0,705.07,500.0,703.6619,703.9212,703.1034,703.1732,500.0
2022-10-20 15:15:00,704.89,705.58,703.42,703.42,2400.0,702.9937,703.6818,701.5276,701.5276,2400.0
2022-10-20 15:20:00,703.72,703.8,702.51,702.63,2200.0,701.8268,701.9066,700.6201,700.7397,2200.0
2022-10-20 15:25:00,702.9,702.96,702.44,702.61,1100.0,701.009,701.0688,700.5502,700.7198,1100.0
2022-10-20 15:30:00,703.13,703.35,703.04,703.35,825.0,701.2384,701.4578,701.1486,701.4578,825.0
2022-10-20 15:35:00,702.9,703.89,702.77,703.32,1800.0,701.009,701.9963,700.8794,701.4279,1800.0
2022-10-20 15:40:00,703.26,704.75,702.94,704.75,3772.0,701.368,702.854,701.0489,702.854,3772.0
2022-10-20 15:45:00,704.38,705.28,704.02,704.82,2474.0,702.485,703.3826,702.126,702.9238,2474.0
2022-10-20 15:50:00,704.83,706.6,704.69,706.24,3845.0,702.9338,704.6991,702.7942,704.34,3845.0
2022-10-20 15:55:00,706.24,706.7,705.59,705.64,11779.0,704.34,704.7988,703.6918,703.7416,11779.0
2022-10-21 09:30:00,706.45,707.47,701.72,701.72,38640.0,704.5495,705.5667,699.8322,699.8322,38640.0
2022-10-21 09:35:00,700.9,701.5,699.18,701.5,1545.0,699.0144,699.6128,697.299,699.6128,1545.0
2022-10-21 09:40:00,701.51,702.92,700.53,701.61,14165.0,699.6228,701.029,698.6454,699.7225,14165.0
2022-10-21 09:45:00,701.64,703.67,697.48,700.0,15178.0,699.7524,701.7769,695.6036,698.1168,15178.0
2022-10-21 09:50:00,699.5,704.63,699.5,703.03,10985.0,697.6182,702.7344,697.6182,701.1387,10985.0
2022-10-21 09:55:00,702.48,705.11,700.86,704.31,41540.0,700.5901,703.2131,698.9745,702.4152,41540.0
2022-10-21 10:00:00,705.12,709.17,705.12,708.77,10263.0,703.223,707.2621,703.223,706.8632,10263.0
2022-10-21 10:05:00,709.06,709.65,707.69,708.68,6093.0,707.1524,707.7409,705.7861,706.7735,6093.0
2022-10-21 10:10:00,710.06,712.99,709.7,712.99,4100.0,708.1497,711.0719,707.7907,711.0719,4100.0
2022-10-21 10:15:00,713.02,715.16,713.02,713.77,2100.0,711.1018,713.236,711.1018,711.8498,2100.0
2022-10-21 10:20:00,713.98,714.12,711.4,711.4,2350.0,712.0592,712.1988,709.4861,709.4861,2350.0
2022-10-21 10:25:00,712.03,712.39,709.35,709.35,4922.0,710.1144,710.4735,707.4417,707.4417,4922.0
2022-10-21 10:30:00,709.45,712.57,709.45,710.14,970.0,707.5414,710.653,707.5414,708.2295,970.0
2022-10-21 10:35:00,709.46,712.18,708.93,712.18,2999.0,707.5514,710.264,707.0228,710.264,2999.0
2022-10-21 10:40:00,712.35,714.04,711.76,713.95,1930.0,710.4336,712.119,709.8452,712.0293,1930.0
2022-10-21 10:45:00,714.62,716.32,714.62,716.32,600.0,712.6975,714.3929,712.6975,714.3929,600.0
2022-10-21 10:50:00,716.3,716.3,715.02,715.41,2649.0,714.373,714.373,713.0964,713.4854,2649.0
2022-10-21 10:55:00,714.16,714.25,712.02,713.17,1890.0,712.2387,712.3285,710.1045,711.2514,1890.0
2022-10-21 11:00:00,713.41,713.41,709.51,709.55,1300.0,711.4907,711.4907,707.6012,707.6411,1300.0
2022-10-21 11:05:00,710.32,711.79,709.0,711.79,4846.0,708.409,709.8751,707.0926,709.8751,4846.0
2022-10-21 11:10:00,711.94,711.95,710.58,711.76,4114.0,710.0247,710.0347,708.6683,709.8452,4114.0
2022-10-21 11:15:00,710.47,712.76,710.37,710.89,14950.0,708.5586,710.8425,708.4589,708.9775,14950.0
2022-10-21 11:20:00,709.84,711.6,709.33,709.83,6675.0,707.9303,709.6856,707.4217,707.9204,6675.0
2022-10-21 11:25:00,709.89,711.63,709.67,709.67,6370.0,707.9802,709.7155,707.7608,707.7608,6370.0
2022-10-21 11:30:00,709.43,712.81,709.42,711.72,4127.0,707.5214,710.8924,707.5115,709.8053,4127.0
2022-10-21 11:35:00,712.84,715.08,711.89,711.9,7148.0,710.9223,713.1562,709.9748,709.9848,7148.0
2022-10-21 11:40:00,711.92,713.03,710.84,713.03,1698.0,710.0047,711.1118,708.9277,711.1118,1698.0
2022-10-21 11:45:00,714.45,715.35,714.44,715.34,276.0,712.5279,713.4255,712.518,713.4155,276.0
2022-10-21 11:50:00,713.91,715.75,713.72,714.07,2821.0,711.9894,713.8244,711.7999,712.149,2821.0
2022-10-21 11:55:00,714.37,714.92,713.75,713.75,600.0,712.4482,712.9967,711.8298,711.8298,600.0
2022-10-21 12:00:00,713.68,715.5,713.68,715.38,651.0,711.76,713.5751,711.76,713.4554,651.0
2022-10-21 12:05:00,715.07,715.07,713.71,713.71,400.0,713.1463,713.1463,711.7899,711.7899,400.0
2022-10-21 12:10:00,714.09,714.75,714.09,714.71,1100.0,712.1689,712.8271,712.1689,712.7872,1100.0
2022-10-21 12:15:00,714.99,714.99,713.93,714.31,1188.0,713.0665,713.0665,712.0093,712.3883,1188.0
2022-10-21 12:20:00,713.86,714.88,713.25,714.88,1500.0,711.9395,712.9568,711.3312,712.9568,1500.0
2022-10-21 12:25:00,714.45,714.52,713.12,713.12,800.0,712.5279,712.5978,711.2015,711.2015,800.0
2022-10-21 12:30:00,713.0,714.62,712.81,714.62,1500.0,711.0818,712.6975,710.8924,712.6975,1500.0
2022-10-21 12:35:00,715.14,715.6,714.69,714.69,789.0,713.2161,713.6748,712.7673,712.7673,789.0
2022-10-21 12:40:00,714.3,714.8,714.29,714.8,500.0,712.3783,712.877,712.3684,712.877,500.0
2022-10-21 12:45:00,715.05,716.31,715.04,715.94,1400.0,713.1263,714.3829,713.1164,714.0139,1400.0
2022-10-21 12:50:00,716.56,716.97,715.83,715.98,1000.0,714.6323,715.0412,713.9042,714.0538,1000.0
2022-10-21 12:55:00,714.72,714.83,714.72,714.82,418.0,712.7972,712.9069,712.7972,712.8969,418.0
2022-10-21 13:00:00,714.56,715.82,714.07,714.27,3788.0,712.6376,713.8943,712.149,712.3484,3788.0
2022-10-21 13:05:00,714.26,714.74,713.4,713.4,1571.0,712.3384,712.8172,711.4808,711.4808,1571.0
2022-10-21 13:10:00,713.78,713.82,712.07,713.51,8665.0,711.8597,711.8996,710.1543,711.5905,8665.0
2022-10-21 13:15:00,713.56,713.85,712.6,713.82,1849.0,711.6403,711.9296,710.6829,711.8996,1849.0
2022-10-21 13:20:00,714.01,714.5,713.24,713.25,1843.0,712.0891,712.5778,711.3212,711.3312,1843.0
2022-10-21 13:25:00,713.0,713.49,712.69,712.92,2700.0,711.0818,711.5705,710.7727,711.0021,2700.0
2022-10-21 13:30:00,713.18,713.72,713.04,713.04,4885.0,711.2614,711.7999,711.1217,711.1217,4885.0
2022-10-21 13:35:00,712.75,712.92,712.2,712.21,914.0,710.8325,711.0021,710.284,710.294,914.0
2022-10-21 13:40:00,712.21,713.37,712.18,712.18,1665.0,710.294,711.4508,710.264,710.264,1665.0
2022-10-21 13:45:00,712.84,713.4,712.59,713.4,1670.0,710.9223,711.4808,710.6729,711.4808,1670.0
2022-10-21 13:50:00,713.65,713.96,713.09,713.09,501.0,711.7301,712.0393,711.1716,711.1716,501.0
2022-10-21 13:55:00,712.61,713.19,712.41,713.19,1499.0,710.6929,711.2713,710.4934,711.2713,1499.0
2022-10-21 14:00:00,713.25,713.63,712.96,713.3,2454.0,711.3312,711.7101,711.0419,711.381,2454.0
2022-10-21 14:05:00,713.09,714.15,712.82,714.15,2700.0,711.1716,712.2287,710.9023,712.2287,2700.0
2022-10-21 14:10:00,714.15,714.15,712.72,712.72,1000.0,712.2287,712.2287,710.8026,710.8026,1000.0
2022-10-21 14:15:00,712.53,712.55,711.97,712.55,2900.0,710.6131,710.6331,710.0546,710.6331,2900.0
2022-10-21 14:20:00,713.2,713.2,712.95,712.95,200.0,711.2813,711.2813,711.032,711.032,200.0
2022-10-21 14:25:00,712.77,713.2,712.77,713.07,400.0,710.8525,711.2813,710.8525,711.1517,400.0
2022-10-21 14:30:00,713.56,713.92,713.56,713.92,1100.0,711.6403,711.9994,711.6403,711.9994,1100.0
2022-10-21 14:35:00,713.32,713.91,713.04,713.91,3223.0,711.401,711.9894,711.1217,711.9894,3223.0
2022-10-21 14:40:00,713.02,713.03,712.57,712.57,900.0,711.1018,711.1118,710.653,710.653,900.0
2022-10-21 14:45:00,712.57,712.81,712.35,712.35,2432.0,710.653,710.8924,710.4336,710.4336,2432.0
2022-10-21 14:50:00,712.75,712.84,712.22,712.33,2504.0,710.8325,710.9223,710.3039,710.4136,2504.0
2022-10-21 14:55:00,712.39,712.84,712.1,712.75,1376.0,710.4735,710.9223,710.1843,710.8325,1376.0
2022-10-21 15:00:00,712.75,712.96,711.95,712.92,4656.0,710.8325,711.0419,710.0347,711.0021,4656.0
2022-10-21 15:05:00,712.72,713.64,712.72,713.63,1100.0,710.8026,711.7201,710.8026,711.7101,1100.0
2022-10-21 15:10:00,713.61,714.29,713.41,713.78,4015.0,711.6902,712.3684,711.4907,711.8597,4015.0
2022-10-21 15:15:00,714.16,714.68,714.11,714.5,4204.0,712.2387,712.7573,712.1889,712.5778,4204.0
2022-10-21 15:20:00,714.56,718.05,714.56,718.05,25392.0,712.6376,716.1183,712.6376,716.1183,25392.0
2022-10-21 15:25:00,718.02,718.04,717.42,717.85,7900.0,716.0883,716.1083,715.4899,715.9188,7900.0
2022-10-21 15:30:00,717.68,718.18,716.16,716.4,6447.0,715.7492,716.2479,714.2333,714.4727,6447.0
2022-10-21 15:35:00,716.32,716.34,715.2,715.69,6167.0,714.3929,714.4129,713.2759,713.7646,6167.0
2022-10-21 15:40:00,715.41,715.78,714.6,714.6,7973.0,713.4854,713.8544,712.6775,712.6775,7973.0
2022-10-21 15:45:00,714.59,714.77,714.11,714.64,6311.0,712.6676,712.8471,712.1889,712.7174,6311.0
2022-10-21 15:50:00,714.99,715.13,713.3,713.82,16570.0,713.0665,713.2061,711.381,711.8996,16570.0
2022-10-21 15:55:00,713.31,714.31,712.66,713.72,57197.0,711.391,712.3883,710.7428,711.7999,57197.0
2022-10-24 09:30:00,717.99,724.29,717.95,719.6,12134.0,716.0584,722.3415,716.0185,717.6641,12134.0
2022-10-24 09:35:00,718.88,721.78,718.36,720.29,2622.0,716.946,719.8382,716.4274,718.3522,2622.0
2022-10-24 09:40:00,720.05,722.13,719.5,720.78,5488.0,718.1129,720.1873,717.5644,718.8409,5488.0
2022-10-24 09:45:00,721.86,729.24,721.86,725.59,3710.0,719.918,727.2781,719.918,723.638,3710.0
2022-10-24 09:50:00,727.55,730.0,725.75,728.68,3126.0,725.5927,728.0361,723.7975,726.7197,3126.0
2022-10-24 09:55:00,728.19,729.61,728.19,728.74,526.0,726.231,727.6472,726.231,726.7795,526.0
2022-10-24 10:00:00,727.62,728.48,724.68,725.19,5257.0,725.6625,726.5202,722.7304,723.239,5257.0
2022-10-24 10:05:00,724.81,725.08,721.85,723.13,8174.0,722.8601,723.1293,719.908,721.1846,8174.0
2022-10-24 10:10:00,722.98,724.88,722.93,722.94,5095.0,721.035,722.9299,720.9851,720.9951,5095.0
2022-10-24 10:15:00,722.96,723.86,721.27,722.99,12130.0,721.015,721.9126,719.3296,721.045,12130.0
2022-10-24 10:20:00,722.97,722.98,719.4,719.4,6492.0,721.025,721.035,717.4646,717.4646,6492.0
2022-10-24 10:25:00,720.05,721.55,720.05,721.55,3233.0,718.1129,719.6088,718.1129,719.6088,3233.0
2022-10-24 10:30:00,720.29,722.17,720.08,721.71,6058.0,718.3522,720.2272,718.1428,719.7684,6058.0
2022-10-24 10:35:00,722.13,724.6,722.13,724.02,2973.0,720.1873,722.6506,720.1873,722.0722,2973.0
2022-10-24 10:40:00,723.74,723.74,722.98,722.98,850.0,721.7929,721.7929,721.035,721.035,850.0
2022-10-24 10:45:00,724.55,725.74,723.87,725.74,6495.0,722.6008,723.7876,721.9226,723.7876,6495.0
2022-10-24 10:50:00,725.88,727.39,725.88,727.18,1901.0,723.9272,725.4331,723.9272,725.2237,1901.0
2022-10-24 10:55:00,727.23,727.49,725.03,727.49,2928.0,725.2736,725.5329,723.0795,725.5329,2928.0
2022-10-24 11:00:00,726.76,728.79,726.76,727.58,1457.0,724.8048,726.8294,724.8048,725.6226,1457.0
2022-10-24 11:05:00,728.87,730.0,728.61,729.57,1708.0,726.9091,728.0361,726.6498,727.6073,1708.0
2022-10-24 11:10:00,730.13,730.13,729.77,730.01,525.0,728.1658,728.1658,727.8067,728.0461,525.0
2022-10-24 11:15:00,730.61,732.24,728.2,729.32,1434.0,728.6445,730.2701,726.2409,727.3579,1434.0
2022-10-24 11:20:00,730.16,731.01,729.91,730.79,1800.0,728.1957,729.0434,727.9463,728.824,1800.0
2022-10-24 11:25:00,730.82,730.88,729.22,729.44,1200.0,728.8539,728.9137,727.2582,727.4776,1200.0
2022-10-24 11:30:00,729.1,730.03,728.64,729.72,1548.0,727.1385,728.066,726.6798,727.7569,1548.0
2022-10-24 11:35:00,729.98,730.79,729.77,730.44,1937.0,728.0162,728.824,727.8067,728.4749,1937.0
2022-10-24 11:40:00,730.34,730.34,729.34,729.34,2601.0,728.3752,728.3752,727.3779,727.3779,2601.0
2022-10-24 11:45:00,729.22,729.6,729.22,729.6,200.0,727.2582,727.6372,727.2582,727.6372,200.0
2022-10-24 11:50:00,730.18,732.42,730.18,732.42,1857.0,728.2156,730.4496,728.2156,730.4496,1857.0
2022-10-24 11:55:00,732.35,732.76,731.34,732.76,751.0,730.3798,730.7887,729.3725,730.7887,751.0
2022-10-24 12:00:00,732.02,733.37,731.03,732.38,4423.0,730.0507,731.397,729.0633,730.4097,4423.0
2022-10-24 12:05:00,731.92,732.45,731.92,732.45,1400.0,729.9509,730.4795,729.9509,730.4795,1400.0
2022-10-24 12:10:00,732.66,734.54,732.61,734.25,8008.0,730.6889,732.5639,730.6391,732.2747,8008.0
2022-10-24 12:15:00,733.91,735.19,733.91,735.19,351.0,731.9356,733.2121,731.9356,733.2121,351.0
2022-10-24 12:20:00,735.58,736.48,735.58,735.74,4761.0,733.6011,734.4987,733.6011,733.7607,4761.0
2022-10-24 12:25:00,735.92,736.04,734.59,735.25,2967.0,733.9402,734.0599,732.6138,733.272,2967.0
2022-10-24 12:30:00,735.48,736.6,735.48,736.5,2200.0,733.5014,734.6183,733.5014,734.5186,2200.0
2022-10-24 12:35:00,736.67,737.35,736.3,736.37,1908.0,734.6882,735.3663,734.3192,734.389,1908.0
2022-10-24 12:40:00,736.01,736.31,735.99,735.99,593.0,734.0299,734.3291,734.01,734.01,593.0
2022-10-24 12:45:00,736.22,737.31,736.22,736.47,1094.0,734.2394,735.3264,734.2394,734.4887,1094.0
2022-10-24 12:50:00,737.28,737.3,736.16,737.05,900.0,735.2965,735.3165,734.1795,735.0671,900.0
2022-10-24 12:55:00,737.2,737.72,736.88,737.66,1954.0,735.2167,735.7353,734.8976,735.6755,1954.0
2022-10-24 13:00:00,737.43,738.29,736.34,738.29,4916.0,735.4461,736.3038,734.359,736.3038,4916.0
2022-10-24 13:05:00,738.81,739.4,738.61,738.89,2300.0,736.8224,737.4108,736.6229,736.9022,2300.0
2022-10-24 13:10:00,737.9,738.0,737.53,737.53,782.0,735.9149,736.0146,735.5458,735.5458,782.0
2022-10-24 13:15:00,737.0,737.51,736.99,737.51,600.0,735.0173,735.5259,735.0073,735.5259,600.0
2022-10-24 13:20:00,736.47,736.47,734.25,734.25,2502.0,734.4887,734.4887,732.2747,732.2747,2502.0
2022-10-24 13:25:00,734.63,735.91,734.63,735.31,1240.0,732.6536,733.9302,732.6536,733.3318,1240.0
2022-10-24 13:30:00,735.1,735.19,734.68,735.19,740.0,733.1224,733.2121,732.7035,733.2121,740.0
2022-10-24 13:35:00,734.69,734.69,734.0,734.43,2087.0,732.7135,732.7135,732.0253,732.4542,2087.0
2022-10-24 13:40:00,734.78,735.63,734.66,735.57,1365.0,732.8032,733.651,732.6836,733.5911,1365.0
2022-10-24 13:45:00,735.54,735.54,734.71,735.37,1050.0,733.5612,733.5612,732.7334,733.3917,1050.0
2022-10-24 13:50:00,735.3,736.51,734.6,736.51,3292.0,733.3218,734.5286,732.6237,734.5286,3292.0
2022-10-24 13:55:00,736.0,736.49,735.82,736.28,720.0,734.02,734.5086,733.8404,734.2992,720.0
2022-10-24 14:00:00,736.28,738.16,736.28,738.16,3713.0,734.2992,736.1742,734.2992,736.1742,3713.0
2022-10-24 14:05:00,737.79,738.43,737.55,738.04,1004.0,735.8051,736.4434,735.5658,736.0545,1004.0
2022-10-24 14:10:00,737.67,737.81,736.5,736.91,3582.0,735.6855,735.8251,734.5186,734.9275,3582.0
2022-10-24 14:15:00,737.02,737.02,736.25,736.88,1320.0,735.0372,735.0372,734.2693,734.8976,1320.0
2022-10-24 14:20:00,736.35,736.47,736.35,736.47,400.0,734.369,734.4887,734.369,734.4887,400.0
2022-10-24 14:25:00,736.89,737.67,736.88,737.17,620.0,734.9076,735.6855,734.8976,735.1868,620.0
2022-10-24 14:30:00,737.17,737.58,736.74,737.33,1100.0,735.1868,735.5957,734.758,735.3464,1100.0
2022-10-24 14:35:00,736.91,737.69,736.91,737.21,600.0,734.9275,735.7054,734.9275,735.2267,600.0
2022-10-24 14:40:00,736.85,738.82,736.83,738.6,1903.0,734.8677,736.8324,734.8477,736.613,1903.0
2022-10-24 14:45:00,738.81,738.81,737.34,737.77,1718.0,736.8224,736.8224,735.3564,735.7852,1718.0
2022-10-24 14:50:00,737.85,737.86,736.78,737.06,3486.0,735.865,735.875,734.7979,735.0771,3486.0
2022-10-24 14:55:00,737.06,738.77,736.71,738.6,2706.0,735.0771,736.7825,734.7281,736.613,2706.0
2022-10-24 15:00:00,738.56,739.43,738.46,739.36,3411.0,736.5731,737.4407,736.4733,737.3709,3411.0
2022-10-24 15:05:00,738.51,738.82,737.7,738.14,3952.0,736.5232,736.8324,735.7154,736.1542,3952.0
2022-10-24 15:10:00,738.28,740.85,738.1,740.85,6101.0,736.2938,738.8569,736.1143,738.8569,6101.0
2022-10-24 15:15:00,740.52,741.44,740.5,741.44,3035.0,738.5278,739.4453,738.5079,739.4453,3035.0
2022-10-24 15:20:00,741.19,742.31,741.1,742.31,1700.0,739.196,740.313,739.1062,740.313,1700.0
2022-10-24 15:25:00,742.14,743.59,742.14,743.12,4053.0,740.1434,741.5895,740.1434,741.1208,4053.0
2022-10-24 15:30:00,742.93,743.3,742.34,743.17,2100.0,740.9313,741.3003,740.3429,741.1707,2100.0
2022-10-24 15:35:00,743.17,744.25,742.88,743.03,9238.0,741.1707,742.2478,740.8815,741.0311,9238.0
2022-10-24 15:40:00,742.85,742.85,742.02,742.04,5722.0,740.8515,740.8515,740.0238,740.0437,5722.0
2022-10-24 15:45:00,742.15,742.16,739.41,739.71,10669.0,740.1534,740.1634,737.4208,737.72,10669.0
2022-10-24 15:50:00,739.79,739.79,737.47,737.59,6481.0,737.7998,737.7998,735.486,735.6057,6481.0
2022-10-24 15:55:00,737.31,737.64,736.48,737.41,14495.0,735.3264,735.6556,734.4987,735.4262,14495.0
2022-10-25 09:30:00,735.44,738.59,731.44,734.33,10986.0,733.4615,736.603,729.4722,732.3545,10986.0
2022-10-25 09:35:00,735.34,739.97,734.91,737.28,9171.0,733.3617,737.9793,732.9329,735.2965,9171.0
2022-10-25 09:40:00,738.23,738.23,735.02,736.13,3833.0,736.244,736.244,733.0426,734.1496,3833.0
2022-10-25 09:45:00,737.13,739.35,735.0,739.35,9838.0,735.1469,737.361,733.0227,737.361,9838.0
2022-10-25 09:50:00,738.74,739.76,734.36,736.99,9893.0,736.7526,737.7698,732.3844,735.0073,9893.0
2022-10-25 09:55:00,735.3,736.99,735.3,736.63,1000.0,733.3218,735.0073,733.3218,734.6483,1000.0
2022-10-25 10:00:00,737.47,738.82,736.47,738.82,2289.0,735.486,736.8324,734.4887,736.8324,2289.0
2022-10-25 10:05:00,739.13,741.93,738.83,740.72,7269.0,737.1415,739.934,736.8423,738.7273,7269.0
2022-10-25 10:10:00,740.35,745.0,740.35,744.6,8357.0,738.3583,742.9958,738.3583,742.5968,8357.0
2022-10-25 10:15:00,745.54,745.88,743.98,744.0,4085.0,743.5343,743.8734,741.9785,741.9984,4085.0
2022-10-25 10:20:00,743.2,743.73,741.61,743.73,1936.0,741.2006,741.7292,739.6149,741.7292,1936.0
2022-10-25 10:25:00,743.74,746.0,743.74,745.64,3060.0,741.7391,743.9931,741.7391,743.634,3060.0
2022-10-25 10:30:00,745.47,746.88,744.97,746.46,7004.0,743.4645,744.8707,742.9658,744.4518,7004.0
2022-10-25 10:35:00,745.49,745.97,742.58,743.31,2612.0,743.4844,743.9631,740.5823,741.3103,2612.0
2022-10-25 10:40:00,743.83,744.34,741.61,743.36,2240.0,741.8289,742.3375,739.6149,741.3602,2240.0
2022-10-25 10:45:00,743.46,745.43,743.08,744.79,7379.0,741.4599,743.4246,741.0809,742.7863,7379.0
2022-10-25 10:50:00,744.79,745.55,744.28,744.91,2308.0,742.7863,743.5443,742.2777,742.906,2308.0
2022-10-25 10:55:00,744.85,744.85,742.61,742.61,1500.0,742.8462,742.8462,740.6122,740.6122,1500.0
2022-10-25 11:00:00,742.61,743.62,742.61,742.82,3100.0,740.6122,741.6195,740.6122,740.8216,3100.0
2022-10-25 11:05:00,743.19,743.93,742.86,743.56,2295.0,741.1906,741.9286,740.8615,741.5596,2295.0
2022-10-25 11:10:00,743.91,744.1,742.85,743.78,3947.0,741.9087,742.0982,740.8515,741.779,3947.0
2022-10-25 11:15:00,744.07,744.07,741.72,742.24,3000.0,742.0683,742.0683,739.7246,740.2432,3000.0
2022-10-25 11:20:00,742.29,743.35,741.55,743.11,3000.0,740.293,741.3502,739.555,741.1108,3000.0
2022-10-25 11:25:00,742.82,742.82,740.45,741.67,2315.0,740.8216,740.8216,738.458,739.6747,2315.0
2022-10-25 11:30:00,741.3,742.01,740.79,742.01,1744.0,739.3057,740.0138,738.7971,740.0138,1744.0
2022-10-25 11:35:00,741.92,743.09,741.62,743.02,2162.0,739.924,741.0909,739.6248,741.0211,2162.0
2022-10-25 11:40:00,742.62,743.53,742.3,743.05,1608.0,740.6222,741.5297,740.303,741.051,1608.0
2022-10-25 11:45:00,742.84,744.29,742.84,743.95,1947.0,740.8416,742.2877,740.8416,741.9486,1947.0
2022-10-25 11:50:00,743.67,744.28,743.21,743.83,2917.0,741.6693,742.2777,741.2106,741.8289,2917.0
2022-10-25 11:55:00,743.43,744.01,743.17,743.4,3005.0,741.43,742.0084,741.1707,741.4001,3005.0
2022-10-25 12:00:00,743.05,743.31,742.55,743.27,2967.0,741.051,741.3103,740.5523,741.2704,2967.0
2022-10-25 12:05:00,743.34,744.14,743.12,744.03,2056.0,741.3402,742.1381,741.1208,742.0284,2056.0
2022-10-25 12:10:00,743.64,743.78,743.02,743.02,3026.0,741.6394,741.779,741.0211,741.0211,3026.0
2022-10-25 12:15:00,742.68,743.59,742.2,743.59,4606.0,740.682,741.5895,740.2033,741.5895,4606.0
2022-10-25 12:20:00,744.06,744.26,743.39,743.51,2949.0,742.0583,742.2577,741.3901,741.5098,2949.0
2022-10-25 12:25:00,742.94,742.94,742.3,742.36,1100.0,740.9413,740.9413,740.303,740.3629,1100.0
2022-10-25 12:30:00,742.37,742.72,741.98,742.12,4145.0,740.3728,740.7219,739.9839,740.1235,4145.0
2022-10-25 12:35:00,741.69,742.44,741.69,742.43,2050.0,739.6947,740.4426,739.6947,740.4327,2050.0
2022-10-25 12:40:00,742.36,742.36,741.65,741.93,2000.0,740.3629,740.3629,739.6548,739.934,2000.0
2022-10-25 12:45:00,742.3,743.07,742.16,743.07,1200.0,740.303,741.0709,740.1634,741.0709,1200.0
2022-10-25 12:50:00,742.78,743.5,742.78,743.07,3487.0,740.7817,741.4998,740.7817,741.0709,3487.0
2022-10-25 12:55:00,742.82,744.12,742.82,744.12,2998.0,740.8216,742.1181,740.8216,742.1181,2998.0
2022-10-25 13:00:00,744.38,744.42,742.19,742.29,3500.0,742.3774,742.4173,740.1933,740.293,3500.0
2022-10-25 13:05:00,742.45,743.94,742.45,743.94,1032.0,740.4526,741.9386,740.4526,741.9386,1032.0
2022-10-25 13:10:00,743.54,744.77,743.54,744.47,5768.0,741.5397,742.7664,741.5397,742.4672,5768.0
2022-10-25 13:15:00,744.4,745.03,744.11,744.33,2310.0,742.3974,743.0257,742.1081,742.3276,2310.0
2022-10-25 13:20:00,744.38,744.38,743.29,743.61,1100.0,742.3774,742.3774,741.2904,741.6095,1100.0
2022-10-25 13:25:00,743.44,744.37,743.42,743.92,2327.0,741.4399,742.3674,741.42,741.9187,2327.0
2022-10-25 13:30:00,744.07,745.51,744.07,745.39,4804.0,742.0683,743.5044,742.0683,743.3847,4804.0
2022-10-25 13:35:00,745.49,746.16,745.27,745.62,2765.0,743.4844,744.1526,743.265,743.6141,2765.0
2022-10-25 13:40:00,745.94,746.2,744.71,745.48,2500.0,743.9332,744.1925,742.7065,743.4745,2500.0
2022-10-25 13:45:00,745.21,745.21,744.5,744.5,600.0,743.2052,743.2052,742.4971,742.4971,600.0
2022-10-25 13:50:00,744.75,745.51,744.74,745.51,2467.0,742.7464,743.5044,742.7365,743.5044,2467.0
2022-10-25 13:55:00,745.4,746.75,745.26,746.75,3113.0,743.3947,744.741,743.2551,744.741,3113.0
2022-10-25 14:00:00,746.68,747.19,746.26,747.12,2916.0,744.6712,745.1799,744.2524,745.11,2916.0
2022-10-25 14:05:00,746.84,747.55,746.84,747.38,1737.0,744.8308,745.5389,744.8308,745.3693,1737.0
2022-10-25 14:10:00,747.38,747.39,746.27,746.35,4337.0,745.3693,745.3793,744.2623,744.3421,4337.0
2022-10-25 14:15:00,746.12,746.57,745.8,745.87,2016.0,744.1127,744.5615,743.7936,743.8634,2016.0
2022-10-25 14:20:00,746.2,746.74,746.0,746.25,1200.0,744.1925,744.7311,743.9931,744.2424,1200.0
2022-10-25 14:25:00,746.59,746.6,745.66,745.91,3291.0,744.5815,744.5914,743.654,743.9033,3291.0
2022-10-25 14:30:00,745.91,747.08,745.91,747.03,2430.0,743.9033,745.0702,743.9033,745.0203,2430.0
2022-10-25 14:35:00,746.69,747.26,746.69,747.07,1700.0,744.6812,745.2497,744.6812,745.0602,1700.0
2022-10-25 14:40:00,747.01,747.17,746.64,746.64,2728.0,745.0003,745.1599,744.6313,744.6313,2728.0
2022-10-25 14:45:00,746.44,746.5,745.35,745.93,2100.0,744.4319,744.4917,743.3448,743.9232,2100.0
2022-10-25 14:50:00,745.96,746.8,745.95,746.16,4801.0,743.9532,744.7909,743.9432,744.1526,4801.0
2022-10-25 14:55:00,746.23,746.23,745.12,745.17,2700.0,744.2224,744.2224,743.1154,743.1653,2700.0
2022-10-25 15:00:00,745.45,745.45,744.22,745.16,6231.0,743.4445,743.4445,742.2178,743.1553,6231.0
2022-10-25 15:05:00,745.27,746.45,745.27,746.3,2900.0,743.265,744.4419,743.265,744.2923,2900.0
2022-10-25 15:10:00,746.47,747.76,746.13,747.58,3450.0,744.4618,745.7483,744.1227,745.5688,3450.0
2022-10-25 15:15:00,747.69,747.98,747.41,747.98,2135.0,745.6785,745.9677,745.3993,745.9677,2135.0
2022-10-25 15:20:00,747.97,747.97,746.46,746.73,6813.0,745.9578,745.9578,744.4518,744.7211,6813.0
2022-10-25 15:25:00,747.14,748.16,747.11,747.66,4466.0,745.13,746.1472,745.1001,745.6486,4466.0
2022-10-25 15:30:00,747.34,751.0,747.21,749.13,22167.0,745.3295,748.9796,745.1998,747.1146,22167.0
2022-10-25 15:35:00,748.96,749.1,748.21,748.6,6675.0,746.9451,747.0847,746.1971,746.5861,6675.0
2022-10-25 15:40:00,748.46,748.46,746.92,747.32,8576.0,746.4464,746.4464,744.9106,745.3095,8576.0
2022-10-25 15:45:00,747.15,747.86,746.67,747.56,8003.0,745.14,745.8481,744.6613,745.5489,8003.0
2022-10-25 15:50:00,747.93,750.62,747.93,748.06,17551.0,745.9179,748.6006,745.9179,746.0475,17551.0
2022-10-25 15:55:00,748.25,748.31,746.35,747.02,35708.0,746.237,746.2968,744.3421,745.0103,35708.0
2022-10-26 09:30:00,739.37,745.7,737.66,741.7,14840.0,737.3809,743.6939,735.6755,739.7046,14840.0
2022-10-26 09:35:00,741.41,745.32,740.4,745.0,6731.0,739.4154,743.3149,738.4081,742.9958,6731.0
2022-10-26 09:40:00,744.35,745.5,743.51,744.0,2629.0,742.3475,743.4944,741.5098,741.9984,2629.0
2022-10-26 09:45:00,745.0,746.19,744.4,744.58,1900.0,742.9958,744.1825,742.3974,742.5769,1900.0
2022-10-26 09:50:00,745.23,746.15,744.32,745.67,3242.0,743.2251,744.1427,742.3176,743.6639,3242.0
2022-10-26 09:55:00,745.81,747.98,745.81,747.33,2533.0,743.8036,745.9677,743.8036,745.3195,2533.0
2022-10-26 10:00:00,748.65,752.38,747.01,749.51,2600.0,746.6359,750.3559,745.0003,747.4936,2600.0
2022-10-26 10:05:00,748.68,752.36,747.34,750.13,2250.0,746.6659,750.336,745.3295,748.1119,2250.0
2022-10-26 10:10:00,751.66,755.38,751.66,752.84,9920.0,749.6378,753.3478,749.6378,750.8147,9920.0
2022-10-26 10:15:00,750.76,750.89,749.57,750.88,1560.0,748.7403,748.8699,747.5535,748.8599,1560.0
2022-10-26 10:20:00,752.56,752.57,748.74,748.74,4854.0,750.5354,750.5454,746.7257,746.7257,4854.0
2022-10-26 10:25:00,748.57,750.0,748.27,748.5,3170.0,746.5561,747.9823,746.257,746.4863,3170.0
2022-10-26 10:30:00,748.97,749.16,747.79,748.75,900.0,746.9551,747.1446,745.7782,746.7357,900.0
2022-10-26 10:35:00,748.13,748.73,746.8,747.24,3012.0,746.1173,746.7157,744.7909,745.2297,3012.0
2022-10-26 10:40:00,748.09,748.94,746.57,748.94,2176.0,746.0774,746.9252,744.5615,746.9252,2176.0
2022-10-26 10:45:00,748.96,751.24,748.96,751.24,1700.0,746.9451,749.219,746.9451,749.219,1700.0
2022-10-26 10:50:00,751.09,752.81,749.62,749.62,5750.0,749.0694,750.7847,747.6033,747.6033,5750.0
2022-10-26 10:55:00,748.99,751.0,748.98,749.26,2653.0,746.975,748.9796,746.965,747.2443,2653.0
2022-10-26 11:00:00,750.21,752.33,749.9,751.47,4578.0,748.1917,750.306,747.8826,749.4483,4578.0
2022-10-26 11:05:00,751.08,753.25,751.03,753.25,5592.0,749.0594,751.2236,749.0095,751.2236,5592.0
2022-10-26 11:10:00,752.58,753.0,751.14,752.94,3790.0,750.5554,750.9742,749.1192,750.9144,3790.0
2022-10-26 11:15:00,752.09,752.52,751.4,751.77,5000.0,750.0667,750.4955,749.3785,749.7475,5000.0
2022-10-26 11:20:00,751.77,752.53,750.69,751.19,3959.0,749.7475,750.5055,748.6704,749.1691,3959.0
2022-10-26 11:25:00,751.14,752.15,751.03,751.23,4392.0,749.1192,750.1265,749.0095,749.209,4392.0
2022-10-26 11:30:00,750.08,750.87,750.08,750.25,500.0,748.0621,748.85,748.0621,748.2316,500.0
2022-10-26 11:35:00,750.18,751.07,749.72,749.76,5355.0,748.1618,749.0494,747.7031,747.7429,5355.0
2022-10-26 11:40:00,749.5,750.02,749.06,749.06,400.0,747.4836,748.0022,747.0448,747.0448,400.0
2022-10-26 11:45:00,749.05,749.23,748.61,749.15,800.0,747.0349,747.2144,746.596,747.1346,800.0
2022-10-26 11:50:00,749.4,749.4,747.89,747.89,1623.0,747.3839,747.3839,745.878,745.878,1623.0
2022-10-26 11:55:00,748.05,748.28,747.83,748.28,472.0,746.0375,746.2669,745.8181,746.2669,472.0
2022-10-26 12:00:00,748.24,748.67,747.75,747.85,1700.0,746.227,746.6559,745.7384,745.8381,1700.0
2022-10-26 12:05:00,748.04,748.08,747.53,747.54,2514.0,746.0276,746.0675,745.5189,745.5289,2514.0
2022-10-26 12:10:00,747.95,747.95,746.89,747.24,1400.0,745.9378,745.9378,744.8807,745.2297,1400.0
2022-10-26 12:15:00,746.58,746.95,744.65,745.17,3075.0,744.5715,744.9405,742.6467,743.1653,3075.0
2022-10-26 12:20:00,745.17,745.42,744.84,744.84,1600.0,743.1653,743.4146,742.8362,742.8362,1600.0
2022-10-26 12:25:00,744.93,744.93,743.77,744.47,2394.0,742.9259,742.9259,741.7691,742.4672,2394.0
2022-10-26 12:30:00,744.55,745.09,743.91,743.91,1700.0,742.547,743.0855,741.9087,741.9087,1700.0
2022-10-26 12:35:00,743.56,745.63,743.56,744.79,2215.0,741.5596,743.6241,741.5596,742.7863,2215.0
2022-10-26 12:40:00,744.63,744.63,742.78,742.78,700.0,742.6267,742.6267,740.7817,740.7817,700.0
2022-10-26 12:45:00,742.63,742.84,741.45,742.0,751.0,740.6321,740.8416,739.4553,740.0038,751.0
2022-10-26 12:50:00,742.18,743.73,742.14,743.55,1000.0,740.1833,741.7292,740.1434,741.5497,1000.0
2022-10-26 12:55:00,744.13,744.13,742.53,742.86,400.0,742.1281,742.1281,740.5324,740.8615,400.0
2022-10-26 13:00:00,742.38,742.83,741.71,741.93,2516.0,740.3828,740.8316,739.7146,739.934,2516.0
2022-10-26 13:05:00,741.51,741.81,741.08,741.08,939.0,739.5151,739.8143,739.0863,739.0863,939.0
2022-10-26 13:10:00,741.84,742.06,740.67,742.06,3200.0,739.8443,740.0637,738.6774,740.0637,3200.0
2022-10-26 13:15:00,741.69,742.65,741.66,742.65,550.0,739.6947,740.6521,739.6647,740.6521,550.0
2022-10-26 13:20:00,741.7,741.7,740.75,741.33,1359.0,739.7046,739.7046,738.7572,739.3356,1359.0
2022-10-26 13:25:00,741.3,741.78,739.6,739.6,2006.0,739.3057,739.7844,737.6103,737.6103,2006.0
2022-10-26 13:30:00,740.37,740.37,738.63,739.58,3286.0,738.3782,738.3782,736.6429,737.5903,3286.0
2022-10-26 13:35:00,739.56,739.57,738.09,739.02,1449.0,737.5704,737.5804,736.1043,737.0318,1449.0
2022-10-26 13:40:00,739.07,739.07,737.9,737.92,1700.0,737.0817,737.0817,735.9149,735.9348,1700.0
2022-10-26 13:45:00,737.82,738.46,736.99,737.23,2773.0,735.8351,736.4733,735.0073,735.2467,2773.0
2022-10-26 13:50:00,737.24,737.42,736.23,736.44,2000.0,735.2566,735.4361,734.2493,734.4588,2000.0
2022-10-26 13:55:00,736.44,736.44,735.01,735.55,2279.0,734.4588,734.4588,733.0326,733.5712,2279.0
2022-10-26 14:00:00,735.13,736.98,735.13,735.88,8455.0,733.1523,734.9973,733.1523,733.9003,8455.0
2022-10-26 14:05:00,736.27,736.49,736.06,736.06,1220.0,734.2892,734.5086,734.0798,734.0798,1220.0
2022-10-26 14:10:00,736.3,736.93,736.04,736.26,2040.0,734.3192,734.9475,734.0599,734.2793,2040.0
2022-10-26 14:15:00,735.96,736.29,735.83,736.29,400.0,733.9801,734.3092,733.8504,734.3092,400.0
2022-10-26 14:20:00,735.92,736.29,734.98,735.07,1500.0,733.9402,734.3092,733.0027,733.0925,1500.0
2022-10-26 14:25:00,735.17,735.28,734.46,734.46,2891.0,733.1922,733.3019,732.4841,732.4841,2891.0
2022-10-26 14:30:00,734.36,734.54,733.16,733.16,3199.0,732.3844,732.5639,731.1876,731.1876,3199.0
2022-10-26 14:35:00,732.82,733.72,732.45,733.43,3203.0,730.8485,731.7461,730.4795,731.4569,3203.0
2022-10-26 14:40:00,733.11,733.11,731.86,731.86,1700.0,731.1377,731.1377,729.8911,729.8911,1700.0
2022-10-26 14:45:00,731.1,731.25,730.54,730.55,1900.0,729.1331,729.2827,728.5747,728.5846,1900.0
2022-10-26 14:50:00,730.62,730.62,729.96,729.96,4723.0,728.6544,728.6544,727.9962,727.9962,4723.0
2022-10-26 14:55:00,729.66,730.32,729.36,730.32,3400.0,727.697,728.3552,727.3978,728.3552,3400.0
2022-10-26 15:00:00,730.17,730.17,728.6,729.07,2823.0,728.2056,728.2056,726.6399,727.1086,2823.0
2022-10-26 15:05:00,729.41,730.0,729.14,729.51,5154.0,727.4477,728.0361,727.1784,727.5474,5154.0
2022-10-26 15:10:00,729.64,729.71,728.32,729.41,4179.0,727.6771,727.7469,726.3606,727.4477,4179.0
2022-10-26 15:15:00,729.41,730.6,729.41,730.01,5398.0,727.4477,728.6345,727.4477,728.0461,5398.0
2022-10-26 15:20:00,729.62,729.86,728.75,728.75,4305.0,727.6571,727.8965,726.7895,726.7895,4305.0
2022-10-26 15:25:00,729.05,730.31,728.63,730.0,19082.0,727.0887,728.3453,726.6698,728.0361,19082.0
2022-10-26 15:30:00,730.13,733.23,729.82,733.06,9757.0,728.1658,731.2574,727.8566,731.0879,9757.0
2022-10-26 15:35:00,733.12,734.68,732.93,734.68,6859.0,731.1477,732.7035,730.9582,732.7035,6859.0
2022-10-26 15:40:00,734.75,736.4,734.55,735.78,6712.0,732.7733,734.4189,732.5739,733.8006,6712.0
2022-10-26 15:45:00,735.86,737.11,734.7,734.98,11500.0,733.8803,735.127,732.7235,733.0027,11500.0
2022-10-26 15:50:00,734.69,735.25,734.22,734.4,17647.0,732.7135,733.272,732.2448,732.4243,17647.0
2022-10-26 15:55:00,734.43,735.0,733.18,734.25,42785.0,732.4542,733.0227,731.2075,732.2747,42785.0
2022-10-27 09:30:00,742.66,742.66,733.3,733.3,7478.0,740.662,740.662,731.3272,731.3272,7478.0
2022-10-27 09:35:00,733.13,737.22,733.0,735.7,2041.0,731.1577,735.2367,731.028,733.7208,2041.0
2022-10-27 09:40:00,733.06,734.99,732.38,734.6,1332.0,731.0879,733.0127,730.4097,732.6237,1332.0
2022-10-27 09:45:00,735.84,736.34,729.44,729.78,3382.0,733.8604,734.359,727.4776,727.8167,3382.0
2022-10-27 09:50:00,730.17,733.11,729.02,733.11,1638.0,728.2056,731.1377,727.0587,731.1377,1638.0
2022-10-27 09:55:00,732.99,735.31,730.18,731.05,5284.0,731.0181,733.3318,728.2156,729.0833,5284.0
2022-10-27 10:00:00,732.32,732.32,728.8,728.81,1409.0,730.3499,730.3499,726.8393,726.8493,1409.0
2022-10-27 10:05:00,729.19,733.31,727.25,733.31,5037.0,727.2283,731.3372,725.2935,731.3372,5037.0
2022-10-27 10:10:00,732.22,735.53,731.91,733.54,1621.0,730.2501,733.5512,729.941,731.5666,1621.0
2022-10-27 10:15:00,734.73,735.32,733.56,734.36,2224.0,732.7534,733.3418,731.5865,732.3844,2224.0
2022-10-27 10:20:00,734.81,734.81,733.29,733.29,1650.0,732.8332,732.8332,731.3173,731.3173,1650.0
2022-10-27 10:25:00,734.23,734.77,733.24,733.65,937.0,732.2547,732.7933,731.2674,731.6763,937.0
2022-10-27 10:30:00,733.55,735.0,732.29,734.01,2618.0,731.5766,733.0227,730.3199,732.0353,2618.0
2022-10-27 10:35:00,733.3,733.3,731.13,731.83,1500.0,731.3272,731.3272,729.1631,729.8612,1500.0
2022-10-27 10:40:00,731.69,733.07,729.57,729.57,5626.0,729.7216,731.0978,727.6073,727.6073,5626.0
2022-10-27 10:45:00,729.39,729.93,727.22,727.42,9571.0,727.4277,727.9663,725.2636,725.463,9571.0
2022-10-27 10:50:00,727.43,727.43,726.08,726.61,2368.0,725.473,725.473,724.1267,724.6552,2368.0
2022-10-27 10:55:00,727.08,727.08,725.76,725.76,1713.0,725.124,725.124,723.8075,723.8075,1713.0
2022-10-27 11:00:00,725.27,725.63,722.62,722.62,3618.0,723.3188,723.6779,720.676,720.676,3618.0
2022-10-27 11:05:00,723.89,724.78,723.86,724.61,2187.0,721.9425,722.8301,721.9126,722.6606,2187.0
2022-10-27 11:10:00,725.61,725.61,725.13,725.13,400.0,723.6579,723.6579,723.1792,723.1792,400.0
2022-10-27 11:15:00,725.07,725.07,723.82,724.51,3771.0,723.1194,723.1194,721.8727,722.5609,3771.0
2022-10-27 11:20:00,726.5,726.77,726.22,726.22,736.0,724.5455,724.8148,724.2663,724.2663,736.0
2022-10-27 11:25:00,726.76,727.49,726.51,727.49,900.0,724.8048,725.5329,724.5555,725.5329,900.0
2022-10-27 11:30:00,727.37,728.97,726.96,728.37,3438.0,725.4132,727.0089,725.0043,726.4105,3438.0
2022-10-27 11:35:00,728.98,728.98,726.47,726.57,699.0,727.0188,727.0188,724.5156,724.6153,699.0
2022-10-27 11:40:00,726.16,726.72,725.53,726.72,2000.0,724.2064,724.7649,723.5781,724.7649,2000.0
2022-10-27 11:45:00,726.7,726.89,726.31,726.68,901.0,724.745,724.9345,724.356,724.725,901.0
2022-10-27 11:50:00,726.76,726.93,725.55,725.56,2686.0,724.8048,724.9744,723.5981,723.608,2686.0
2022-10-27 11:55:00,726.33,727.23,726.03,726.1,3300.0,724.376,725.2736,724.0768,724.1466,3300.0
2022-10-27 12:00:00,726.7,727.73,726.69,727.56,800.0,724.745,725.7722,724.735,725.6027,800.0
2022-10-27 12:05:00,727.33,727.77,727.28,727.28,600.0,725.3733,725.8121,725.3234,725.3234,600.0
2022-10-27 12:10:00,727.63,728.1,727.62,728.1,1300.0,725.6725,726.1412,725.6625,726.1412,1300.0
2022-10-27 12:15:00,727.92,729.06,727.0,727.22,6650.0,725.9617,727.0986,725.0442,725.2636,6650.0
2022-10-27 12:20:00,727.14,727.91,726.8,727.76,500.0,725.1838,725.9517,724.8447,725.8021,500.0
2022-10-27 12:25:00,728.0,728.0,726.8,727.34,1700.0,726.0415,726.0415,724.8447,725.3833,1700.0
2022-10-27 12:30:00,727.24,728.67,727.23,728.67,600.0,725.2835,726.7097,725.2736,726.7097,600.0
2022-10-27 12:35:00,728.68,730.06,728.25,730.05,2101.0,726.7197,728.0959,726.2908,728.086,2101.0
2022-10-27 12:40:00,730.21,730.24,729.46,730.0,700.0,728.2455,728.2755,727.4976,728.0361,700.0
2022-10-27 12:45:00,729.0,729.27,728.83,728.85,3113.0,727.0388,727.3081,726.8693,726.8892,3113.0
2022-10-27 12:50:00,729.04,729.21,728.46,728.9,1353.0,727.0787,727.2482,726.5002,726.9391,1353.0
2022-10-27 12:55:00,728.58,728.62,727.18,727.19,800.0,726.6199,726.6598,725.2237,725.2337,800.0
2022-10-27 13:00:00,727.55,727.55,727.55,727.55,100.0,725.5927,725.5927,725.5927,725.5927,100.0
2022-10-27 13:05:00,728.04,730.0,728.04,730.0,700.0,726.0814,728.0361,726.0814,728.0361,700.0
2022-10-27 13:10:00,729.64,729.77,728.94,729.51,1423.0,727.6771,727.8067,726.979,727.5474,1423.0
2022-10-27 13:15:00,729.41,729.41,728.08,728.8,1007.0,727.4477,727.4477,726.1213,726.8393,1007.0
2022-10-27 13:20:00,729.22,730.08,728.75,729.42,1027.0,727.2582,728.1159,726.7895,727.4577,1027.0
2022-10-27 13:25:00,729.4,729.4,728.21,728.22,400.0,727.4377,727.4377,726.2509,726.2609,400.0
2022-10-27 13:30:00,728.18,728.18,728.18,728.18,100.0,726.221,726.221,726.221,726.221,100.0
2022-10-27 13:35:00,728.25,729.04,728.24,728.59,1400.0,726.2908,727.0787,726.2808,726.6299,1400.0
2022-10-27 13:40:00,729.28,729.46,728.92,728.92,650.0,727.318,727.4976,726.959,726.959,650.0
2022-10-27 13:45:00,729.24,729.24,728.47,728.64,1100.0,727.2781,727.2781,726.5102,726.6798,1100.0
2022-10-27 13:50:00,728.52,728.52,728.1,728.13,800.0,726.5601,726.5601,726.1412,726.1711,800.0
2022-10-27 13:55:00,728.13,728.14,727.9,728.13,750.0,726.1711,726.1811,725.9418,726.1711,750.0
2022-10-27 14:00:00,728.03,728.39,727.77,728.16,1601.0,726.0714,726.4304,725.8121,726.2011,1601.0
2022-10-27 14:05:00,728.31,728.62,728.14,728.62,900.0,726.3507,726.6598,726.1811,726.6598,900.0
2022-10-27 14:10:00,728.48,728.48,728.11,728.28,1344.0,726.5202,726.5202,726.1512,726.3207,1344.0
2022-10-27 14:15:00,728.26,728.27,727.9,728.15,400.0,726.3008,726.3108,725.9418,726.1911,400.0
2022-10-27 14:20:00,728.22,728.42,727.79,727.81,2200.0,726.2609,726.4604,725.8321,725.852,2200.0
2022-10-27 14:25:00,727.64,727.64,727.13,727.17,600.0,725.6825,725.6825,725.1738,725.2137,600.0
2022-10-27 14:30:00,727.13,727.13,725.73,726.84,1600.0,725.1738,725.1738,723.7776,724.8846,1600.0
2022-10-27 14:35:00,726.8,727.45,726.79,727.45,400.0,724.8447,725.493,724.8347,725.493,400.0
2022-10-27 14:40:00,727.22,727.49,726.85,726.87,1400.0,725.2636,725.5329,724.8946,724.9145,1400.0
2022-10-27 14:45:00,727.38,727.4,727.0,727.39,1040.0,725.4232,725.4431,725.0442,725.4331,1040.0
2022-10-27 14:50:00,727.74,727.74,727.07,727.13,1500.0,725.7822,725.7822,725.114,725.1738,1500.0
2022-10-27 14:55:00,726.89,726.9,726.1,726.48,1600.0,724.9345,724.9444,724.1466,724.5256,1600.0
2022-10-27 15:00:00,726.67,727.69,726.67,727.69,1029.0,724.7151,725.7323,724.7151,725.7323,1029.0
2022-10-27 15:05:00,727.51,727.68,727.32,727.55,900.0,725.5528,725.7223,725.3633,725.5927,900.0
2022-10-27 15:10:00,727.5,728.01,727.34,727.67,2171.0,725.5428,726.0515,725.3833,725.7124,2171.0
2022-10-27 15:15:00,728.31,728.84,728.25,728.25,1628.0,726.3507,726.8792,726.2908,726.2908,1628.0
2022-10-27 15:20:00,728.22,728.64,727.97,727.97,2100.0,726.2609,726.6798,726.0116,726.0116,2100.0
2022-10-27 15:25:00,728.1,728.75,727.95,728.5,2100.0,726.1412,726.7895,725.9916,726.5401,2100.0
2022-10-27 15:30:00,728.31,729.09,728.12,728.76,6365.0,726.3507,727.1286,726.1612,726.7994,6365.0
2022-10-27 15:35:00,728.58,728.58,728.08,728.31,2711.0,726.6199,726.6199,726.1213,726.3507,2711.0
2022-10-27 15:40:00,728.02,728.48,727.66,728.25,3699.0,726.0614,726.5202,725.7024,726.2908,3699.0
2022-10-27 15:45:00,728.36,728.36,727.08,727.52,5288.0,726.4005,726.4005,725.124,725.5628,5288.0
2022-10-27 15:50:00,727.59,727.75,724.01,724.19,7376.0,725.6326,725.7922,722.0622,722.2417,7376.0
2022-10-27 15:55:00,723.79,725.7,723.76,724.9,23975.0,721.8428,723.7477,721.8129,722.9498,23975.0
2022-10-28 09:30:00,734.42,734.42,726.02,726.26,14899.0,732.4442,732.4442,724.0668,724.3062,14899.0
2022-10-28 09:35:00,727.66,729.54,724.34,726.57,4216.0,725.7024,727.5773,722.3913,724.6153,4216.0
2022-10-28 09:40:00,729.94,732.24,728.44,730.12,6100.0,727.9763,730.2701,726.4803,728.1558,6100.0
2022-10-28 09:45:00,729.29,734.64,729.29,732.15,10729.0,727.328,732.6636,727.328,730.1803,10729.0
2022-10-28 09:50:00,733.28,738.0,733.28,737.44,5376.0,731.3073,736.0146,731.3073,735.4561,5376.0
2022-10-28 09:55:00,735.48,738.0,735.48,737.95,800.0,733.5014,736.0146,733.5014,735.9647,800.0
2022-10-28 10:00:00,738.15,739.97,736.66,739.01,15725.0,736.1642,737.9793,734.6782,737.0219,15725.0
2022-10-28 10:05:00,738.88,739.52,734.37,738.94,10810.0,736.8922,737.5305,732.3943,736.9521,10810.0
2022-10-28 10:10:00,739.48,740.41,734.17,736.96,11812.0,737.4906,738.4181,732.1949,734.9774,11812.0
2022-10-28 10:15:00,738.0,738.14,735.8,737.0,1852.0,736.0146,736.1542,733.8205,735.0173,1852.0
2022-10-28 10:20:00,736.17,736.59,735.77,735.78,600.0,734.1895,734.6084,733.7906,733.8006,600.0
2022-10-28 10:25:00,736.98,739.29,735.8,737.33,2404.0,734.9973,737.3011,733.8205,735.3464,2404.0
2022-10-28 10:30:00,735.81,739.33,735.8,736.39,2100.0,733.8305,737.341,733.8205,734.4089,2100.0
2022-10-28 10:35:00,737.0,737.65,735.3,737.65,500.0,735.0173,735.6655,733.3218,735.6655,500.0
2022-10-28 10:40:00,736.76,737.84,736.0,737.84,2657.0,734.7779,735.855,734.02,735.855,2657.0
2022-10-28 10:45:00,736.77,740.04,736.76,739.1,4400.0,734.7879,738.0491,734.7779,737.1116,4400.0
2022-10-28 10:50:00,739.1,741.15,739.0,739.88,6598.0,737.1116,739.1561,737.0119,737.8895,6598.0
2022-10-28 10:55:00,739.41,741.05,739.41,740.81,2141.0,737.4208,739.0564,737.4208,738.817,2141.0
2022-10-28 11:00:00,741.13,741.14,740.72,741.11,400.0,739.1362,739.1461,738.7273,739.1162,400.0
2022-10-28 11:05:00,740.83,742.06,740.17,742.0,2137.0,738.837,740.0637,738.1787,740.0038,2137.0
2022-10-28 11:10:00,742.34,744.0,742.0,744.0,6348.0,740.3429,741.9984,740.0038,741.9984,6348.0
2022-10-28 11:15:00,742.33,743.32,742.11,742.81,1100.0,740.3329,741.3203,740.1135,740.8116,1100.0
2022-10-28 11:20:00,744.0,746.02,744.0,746.02,7063.0,741.9984,744.013,741.9984,744.013,7063.0
2022-10-28 11:25:00,746.38,747.47,745.69,747.43,2749.0,744.372,745.4591,743.6839,745.4192,2749.0
2022-10-28 11:30:00,746.94,748.7,746.66,747.63,6239.0,744.9305,746.6858,744.6513,745.6187,6239.0
2022-10-28 11:35:00,747.09,748.47,747.07,747.33,5098.0,745.0801,746.4564,745.0602,745.3195,5098.0
2022-10-28 11:40:00,747.48,747.48,746.64,746.64,400.0,745.4691,745.4691,744.6313,744.6313,400.0
2022-10-28 11:45:00,746.73,746.73,746.0,746.0,700.0,744.7211,744.7211,743.9931,743.9931,700.0
2022-10-28 11:50:00,746.62,748.24,746.62,747.92,2690.0,744.6114,746.227,744.6114,745.9079,2690.0
2022-10-28 11:55:00,747.3,748.0,746.81,746.82,1020.0,745.2896,745.9877,744.8009,744.8109,1020.0
2022-10-28 12:00:00,747.05,747.05,746.09,746.09,500.0,745.0402,745.0402,744.0828,744.0828,500.0
2022-10-28 12:05:00,745.98,746.15,745.35,745.71,1908.0,743.9731,744.1427,743.3448,743.7038,1908.0
2022-10-28 12:10:00,745.54,747.4,745.19,747.39,2293.0,743.5343,745.3893,743.1852,745.3793,2293.0
2022-10-28 12:15:00,747.0,748.05,746.99,747.76,2250.0,744.9904,746.0375,744.9804,745.7483,2250.0
2022-10-28 12:20:00,747.06,748.37,746.98,747.83,1439.0,745.0502,746.3567,744.9704,745.8181,1439.0
2022-10-28 12:25:00,747.73,748.12,747.37,747.79,1432.0,745.7184,746.1074,745.3594,745.7782,1432.0
2022-10-28 12:30:00,747.56,747.78,746.99,747.48,1600.0,745.5489,745.7683,744.9804,745.4691,1600.0
2022-10-28 12:35:00,747.43,747.49,747.19,747.25,802.0,745.4192,745.4791,745.1799,745.2397,802.0
2022-10-28 12:40:00,747.32,747.32,746.19,746.9,500.0,745.3095,745.3095,744.1825,744.8906,500.0
2022-10-28 12:45:00,746.03,746.03,744.23,744.75,1633.0,744.023,744.023,742.2278,742.7464,1633.0
2022-10-28 12:50:00,744.81,745.96,744.74,745.56,836.0,742.8063,743.9532,742.7365,743.5542,836.0
2022-10-28 12:55:00,745.73,746.49,745.1,745.79,2933.0,743.7238,744.4817,743.0955,743.7836,2933.0
2022-10-28 13:00:00,745.46,747.0,745.33,747.0,2725.0,743.4545,744.9904,743.3249,744.9904,2725.0
2022-10-28 13:05:00,747.25,749.81,747.23,749.45,8553.0,745.2397,747.7928,745.2198,747.4338,8553.0
2022-10-28 13:10:00,749.49,751.0,749.45,750.61,4365.0,747.4737,748.9796,747.4338,748.5907,4365.0
2022-10-28 13:15:00,751.04,751.8,751.0,751.64,1433.0,749.0195,749.7775,748.9796,749.6179,1433.0
2022-10-28 13:20:00,750.9,751.36,750.64,751.16,1770.0,748.8799,749.3386,748.6206,749.1392,1770.0
2022-10-28 13:25:00,750.64,751.25,749.01,749.42,4130.0,748.6206,749.2289,746.995,747.4039,4130.0
2022-10-28 13:30:00,749.2,750.15,749.19,749.4,1650.0,747.1845,748.1319,747.1745,747.3839,1650.0
2022-10-28 13:35:00,749.73,750.04,748.86,749.11,2843.0,747.713,748.0222,746.8454,747.0947,2843.0
2022-10-28 13:40:00,749.0,749.87,748.85,749.87,1426.0,746.985,747.8526,746.8354,747.8526,1426.0
2022-10-28 13:45:00,749.29,750.32,749.24,750.06,1876.0,747.2742,748.3014,747.2243,748.0421,1876.0
2022-10-28 13:50:00,750.06,750.06,748.83,748.98,3340.0,748.0421,748.0421,746.8154,746.965,3340.0
2022-10-28 13:55:00,748.88,748.89,747.11,747.7,4164.0,746.8653,746.8753,745.1001,745.6885,4164.0
2022-10-28 14:00:00,748.04,748.57,746.47,746.47,2309.0,746.0276,746.5561,744.4618,744.4618,2309.0
2022-10-28 14:05:00,747.35,747.61,746.78,747.61,864.0,745.3394,745.5987,744.771,745.5987,864.0
2022-10-28 14:10:00,747.51,748.15,747.3,748.14,1624.0,745.499,746.1373,745.2896,746.1273,1624.0
2022-10-28 14:15:00,748.47,749.58,748.34,749.44,1400.0,746.4564,747.5634,746.3268,747.4238,1400.0
2022-10-28 14:20:00,749.77,750.59,749.48,750.28,3163.0,747.7529,748.5707,747.4637,748.2615,3163.0
2022-10-28 14:25:00,750.49,750.71,749.92,749.93,2535.0,748.471,748.6904,747.9025,747.9125,2535.0
2022-10-28 14:30:00,749.9,750.23,748.78,750.23,2635.0,747.8826,748.2117,746.7656,748.2117,2635.0
2022-10-28 14:35:00,750.64,750.64,749.19,749.58,2408.0,748.6206,748.6206,747.1745,747.5634,2408.0
2022-10-28 14:40:00,749.58,749.68,748.43,749.1,2058.0,747.5634,747.6632,746.4165,747.0847,2058.0
2022-10-28 14:45:00,748.73,749.03,746.97,747.58,5142.0,746.7157,747.0149,744.9605,745.5688,5142.0
2022-10-28 14:50:00,748.14,748.36,748.1,748.36,841.0,746.1273,746.3467,746.0874,746.3467,841.0
2022-10-28 14:55:00,749.06,750.06,749.06,749.75,2373.0,747.0448,748.0421,747.0448,747.733,2373.0
2022-10-28 15:00:00,749.9,750.07,749.62,749.62,400.0,747.8826,748.0521,747.6033,747.6033,400.0
2022-10-28 15:05:00,748.95,750.41,748.94,750.04,1428.0,746.9351,748.3912,746.9252,748.0222,1428.0
2022-10-28 15:10:00,750.39,751.12,750.39,751.02,800.0,748.3713,749.0993,748.3713,748.9996,800.0
2022-10-28 15:15:00,750.79,750.96,749.45,749.45,1410.0,748.7702,748.9397,747.4338,747.4338,1410.0
2022-10-28 15:20:00,750.27,750.89,750.04,750.88,900.0,748.2516,748.8699,748.0222,748.8599,900.0
2022-10-28 15:25:00,751.15,751.8,751.05,751.34,900.0,749.1292,749.7775,749.0295,749.3187,900.0
2022-10-28 15:30:00,751.79,752.61,751.73,752.24,3266.0,749.7675,750.5853,749.7076,750.2163,3266.0
2022-10-28 15:35:00,752.1,752.1,750.63,750.83,2016.0,750.0767,750.0767,748.6106,748.8101,2016.0
2022-10-28 15:40:00,750.2,750.44,749.6,750.1,4015.0,748.1818,748.4211,747.5834,748.082,4015.0
2022-10-28 15:45:00,749.28,749.38,748.58,749.24,4254.0,747.2642,747.364,746.5661,747.2243,4254.0
2022-10-28 15:50:00,748.76,751.52,748.61,751.52,8352.0,746.7456,749.4982,746.596,749.4982,8352.0
2022-10-28 15:55:00,751.21,752.19,749.88,750.7,26031.0,749.189,750.1664,747.8626,748.6804,26031.0
2022-10-31 09:30:00,745.2,746.7,741.68,743.36,10818.0,743.1952,744.6912,739.6847,741.3602,10818.0
2022-10-31 09:35:00,745.99,749.43,744.3,748.4,1800.0,743.9831,747.4138,742.2976,746.3866,1800.0
2022-10-31 09:40:00,748.24,751.11,748.23,750.75,3694.0,746.227,749.0893,746.2171,748.7303,3694.0
2022-10-31 09:45:00,751.9,755.4,751.89,754.47,8225.0,749.8772,753.3678,749.8672,752.4403,8225.0
2022-10-31 09:50:00,753.17,753.76,751.78,751.78,2544.0,751.1438,751.7322,749.7575,749.7575,2544.0
2022-10-31 09:55:00,751.6,752.69,750.81,751.23,3256.0,749.578,750.6651,748.7901,749.209,3256.0
2022-10-31 10:00:00,751.44,752.38,750.24,751.81,3387.0,749.4184,750.3559,748.2217,749.7874,3387.0
2022-10-31 10:05:00,751.0,752.4,750.24,751.64,4325.0,748.9796,750.3758,748.2217,749.6179,4325.0
2022-10-31 10:10:00,752.22,753.43,751.0,752.69,1852.0,750.1963,751.4031,748.9796,750.6651,1852.0
2022-10-31 10:15:00,752.6,754.19,752.6,754.19,1266.0,750.5753,752.161,750.5753,752.161,1266.0
2022-10-31 10:20:00,754.29,757.1,754.29,755.53,7286.0,752.2608,755.0632,752.2608,753.4974,7286.0
2022-10-31 10:25:00,755.66,755.67,752.87,753.93,4938.0,753.6271,753.637,750.8446,751.9017,4938.0
2022-10-31 10:30:00,753.83,754.49,751.01,751.54,5116.0,751.802,752.4602,748.9896,749.5182,5116.0
2022-10-31 10:35:00,752.48,753.97,751.17,753.88,1967.0,750.4556,751.9416,749.1492,751.8519,1967.0
2022-10-31 10:40:00,753.9,755.0,753.51,754.86,1777.0,751.8718,752.9688,751.4829,752.8292,1777.0
2022-10-31 10:45:00,754.55,755.9,753.98,755.9,3614.0,752.5201,753.8664,751.9516,753.8664,3614.0
2022-10-31 10:50:00,755.96,756.73,754.1,755.91,5511.0,753.9263,754.6942,752.0713,753.8764,5511.0
2022-10-31 10:55:00,756.37,756.38,754.66,755.43,6498.0,754.3352,754.3451,752.6298,753.3977,6498.0
2022-10-31 11:00:00,755.72,756.43,755.48,755.61,2745.0,753.6869,754.395,753.4476,753.5772,2745.0
2022-10-31 11:05:00,756.16,758.99,756.16,758.49,8002.0,754.1257,756.9481,754.1257,756.4495,8002.0
2022-10-31 11:10:00,758.44,759.12,757.13,758.04,4131.0,756.3996,757.0778,755.0931,756.0007,4131.0
2022-10-31 11:15:00,757.73,760.0,757.72,759.54,10327.0,755.6915,757.9554,755.6815,757.4966,10327.0
2022-10-31 11:20:00,759.51,760.34,756.39,760.11,21655.0,757.4667,758.2945,754.3551,758.0651,21655.0
2022-10-31 11:25:00,760.3,760.81,757.82,757.82,7435.0,758.2546,758.7632,755.7813,755.7813,7435.0
2022-10-31 11:30:00,757.8,760.33,757.8,759.57,5627.0,755.7613,758.2845,755.7613,757.5266,5627.0
2022-10-31 11:35:00,758.89,760.48,758.89,759.76,7189.0,756.8484,758.4341,756.8484,757.716,7189.0
2022-10-31 11:40:00,759.61,760.4,758.8,759.56,6793.0,757.5664,758.3543,756.7586,757.5166,6793.0
2022-10-31 11:45:00,759.69,759.78,758.91,758.91,1684.0,757.6462,757.736,756.8683,756.8683,1684.0
2022-10-31 11:50:00,758.34,759.51,758.34,758.37,1900.0,756.2999,757.4667,756.2999,756.3298,1900.0
2022-10-31 11:55:00,758.11,758.8,755.57,756.48,6399.0,756.0705,756.7586,753.5373,754.4449,6399.0
2022-10-31 12:00:00,756.8,756.83,754.8,755.17,1300.0,754.764,754.7939,752.7694,753.1384,1300.0
2022-10-31 12:05:00,755.16,756.47,754.4,754.84,2900.0,753.1284,754.4349,752.3705,752.8093,2900.0
2022-10-31 12:10:00,754.86,756.34,754.85,756.04,2162.0,752.8292,754.3052,752.8193,754.0061,2162.0
2022-10-31 12:15:00,756.05,756.9,756.02,756.53,2600.0,754.016,754.8637,753.9861,754.4947,2600.0
2022-10-31 12:20:00,756.73,756.85,756.02,756.57,1152.0,754.6942,754.8139,753.9861,754.5346,1152.0
2022-10-31 12:25:00,756.86,756.86,755.36,755.63,950.0,754.8238,754.8238,753.3279,753.5972,950.0
2022-10-31 12:30:00,755.53,755.54,753.84,754.3,3061.0,753.4974,753.5074,751.812,752.2707,3061.0
2022-10-31 12:35:00,754.89,754.89,754.04,754.05,906.0,752.8591,752.8591,752.0114,752.0214,906.0
2022-10-31 12:40:00,754.05,754.21,753.0,753.63,2700.0,752.0214,752.181,750.9742,751.6025,2700.0
2022-10-31 12:45:00,753.54,753.62,752.68,753.09,2331.0,751.5128,751.5926,750.6551,751.064,2331.0
2022-10-31 12:50:00,753.04,753.36,751.49,751.62,4000.0,751.0141,751.3333,749.4683,749.5979,4000.0
2022-10-31 12:55:00,751.43,753.35,751.21,753.35,1936.0,749.4085,751.3233,749.189,751.3233,1936.0
2022-10-31 13:00:00,753.18,754.19,753.14,753.85,1450.0,751.1537,752.161,751.1139,751.8219,1450.0
2022-10-31 13:05:00,753.44,754.29,753.44,754.27,1185.0,751.413,752.2608,751.413,752.2408,1185.0
2022-10-31 13:10:00,754.25,754.3,753.7,753.94,1299.0,752.2209,752.2707,751.6723,751.9117,1299.0
2022-10-31 13:15:00,754.51,755.34,754.51,755.07,1198.0,752.4802,753.3079,752.4802,753.0387,1198.0
2022-10-31 13:20:00,755.25,755.61,754.62,755.53,1246.0,753.2182,753.5772,752.5899,753.4974,1246.0
2022-10-31 13:25:00,755.5,756.0,755.41,756.0,1680.0,753.4675,753.9662,753.3777,753.9662,1680.0
2022-10-31 13:30:00,756.2,756.7,755.96,756.4,1682.0,754.1656,754.6643,753.9263,754.3651,1682.0
2022-10-31 13:35:00,756.88,757.52,753.78,756.38,28945.0,754.8438,755.4821,751.7521,754.3451,28945.0
2022-10-31 13:40:00,755.84,756.71,755.37,755.37,4136.0,753.8066,754.6742,753.3379,753.3379,4136.0
2022-10-31 13:45:00,754.86,754.98,753.54,753.99,5669.0,752.8292,752.9489,751.5128,751.9616,5669.0
2022-10-31 13:50:00,753.81,754.15,753.03,753.13,2083.0,751.782,752.1211,751.0041,751.1039,2083.0
2022-10-31 13:55:00,752.46,753.72,752.21,753.3,1702.0,750.4357,751.6923,750.1864,751.2734,1702.0
2022-10-31 14:00:00,752.89,752.89,752.7,752.7,300.0,750.8645,750.8645,750.675,750.675,300.0
2022-10-31 14:05:00,751.96,752.4,751.7,752.27,983.0,749.937,750.3758,749.6777,750.2462,983.0
2022-10-31 14:10:00,752.06,752.06,750.64,751.08,875.0,750.0368,750.0368,748.6206,749.0594,875.0
2022-10-31 14:15:00,751.7,751.7,751.24,751.26,1239.0,749.6777,749.6777,749.219,749.2389,1239.0
2022-10-31 14:20:00,751.24,751.24,750.27,750.58,300.0,749.219,749.219,748.2516,748.5607,300.0
2022-10-31 14:25:00,750.25,750.72,750.25,750.62,400.0,748.2316,748.7004,748.2316,748.6006,400.0
2022-10-31 14:30:00,750.72,751.42,750.34,751.02,1546.0,748.7004,749.3985,748.3214,748.9996,1546.0
2022-10-31 14:35:00,751.51,751.65,750.98,751.64,1300.0,749.4882,749.6279,748.9597,749.6179,1300.0
2022-10-31 14:40:00,751.71,752.43,751.71,752.43,914.0,749.6877,750.4058,749.6877,750.4058,914.0
2022-10-31 14:45:00,752.55,753.0,752.54,752.91,2268.0,750.5254,750.9742,750.5155,750.8845,2268.0
2022-10-31 14:50:00,753.78,754.82,753.63,754.5,3282.0,751.7521,752.7893,751.6025,752.4702,3282.0
2022-10-31 14:55:00,754.51,754.51,751.06,751.8,3328.0,752.4802,752.4802,749.0394,749.7775,3328.0
2022-10-31 15:00:00,751.21,751.24,749.75,750.09,2923.0,749.189,749.219,747.733,748.0721,2923.0
2022-10-31 15:05:00,750.55,750.67,748.69,749.02,1946.0,748.5308,748.6505,746.6758,747.0049,1946.0
2022-10-31 15:10:00,748.97,749.15,748.27,749.13,700.0,746.9551,747.1346,746.257,747.1146,700.0
2022-10-31 15:15:00,749.25,749.94,748.9,749.77,1886.0,747.2343,747.9225,746.8853,747.7529,1886.0
2022-10-31 15:20:00,749.88,750.41,749.34,749.35,4640.0,747.8626,748.3912,747.3241,747.334,4640.0
2022-10-31 15:25:00,749.49,749.86,748.95,749.68,1200.0,747.4737,747.8427,746.9351,747.6632,1200.0
2022-10-31 15:30:00,749.33,750.72,748.7,750.66,2180.0,747.3141,748.7004,746.6858,748.6405,2180.0
2022-10-31 15:35:00,750.44,750.44,749.75,749.75,1850.0,748.4211,748.4211,747.733,747.733,1850.0
2022-10-31 15:40:00,749.52,750.83,749.46,749.82,2936.0,747.5036,748.8101,747.4438,747.8028,2936.0
2022-10-31 15:45:00,749.71,749.92,748.35,749.47,5419.0,747.6931,747.9025,746.3367,747.4537,5419.0
2022-10-31 15:50:00,749.09,749.37,747.26,748.25,9109.0,747.0747,747.354,745.2497,746.237,9109.0
2022-10-31 15:55:00,748.1,749.7,748.1,749.27,23805.0,746.0874,747.6831,746.0874,747.2543,23805.0
2022-11-01 09:30:00,750.0,756.31,748.78,756.08,9807.0,747.9823,754.2753,746.7656,754.0459,9807.0
2022-11-01 09:35:00,756.96,757.46,755.0,757.46,1550.0,754.9236,755.4222,752.9688,755.4222,1550.0
2022-11-01 09:40:00,756.4,759.28,755.28,757.43,3784.0,754.3651,757.2373,753.2481,755.3923,3784.0
2022-11-01 09:45:00,756.65,756.65,753.3,755.07,1904.0,754.6144,754.6144,751.2734,753.0387,1904.0
2022-11-01 09:50:00,755.07,757.04,754.91,754.92,1551.0,753.0387,755.0034,752.8791,752.8891,1551.0
2022-11-01 09:55:00,754.91,758.98,754.9,758.98,2415.0,752.8791,756.9381,752.8691,756.9381,2415.0
2022-11-01 10:00:00,758.42,758.42,755.0,755.0,1000.0,756.3796,756.3796,752.9688,752.9688,1000.0
2022-11-01 10:05:00,755.49,756.8,755.4,756.4,3635.0,753.4575,754.764,753.3678,754.3651,3635.0
2022-11-01 10:10:00,758.26,759.09,755.97,755.97,2379.0,756.2201,757.0478,753.9362,753.9362,2379.0
2022-11-01 10:15:00,756.53,757.0,755.9,755.9,2695.0,754.4947,754.9635,753.8664,753.8664,2695.0
2022-11-01 10:20:00,755.69,759.2,755.0,758.0,13843.0,753.657,757.1575,752.9688,755.9608,13843.0
2022-11-01 10:25:00,757.99,759.72,757.99,759.72,750.0,755.9508,757.6762,755.9508,757.6762,750.0
2022-11-01 10:30:00,759.29,763.2,758.37,762.19,8145.0,757.2473,761.1468,756.3298,760.1395,8145.0
2022-11-01 10:35:00,761.64,762.85,758.74,758.74,8715.0,759.591,760.7977,756.6988,756.6988,8715.0
2022-11-01 10:40:00,757.04,759.1,756.3,757.0,5120.0,755.0034,757.0578,754.2654,754.9635,5120.0
2022-11-01 10:45:00,757.39,758.49,756.52,758.04,2804.0,755.3524,756.4495,754.4848,756.0007,2804.0
2022-11-01 10:50:00,757.9,758.0,752.96,754.84,5950.0,755.861,755.9608,750.9343,752.8093,5950.0
2022-11-01 10:55:00,754.29,755.77,753.6,754.99,12424.0,752.2608,753.7368,751.5726,752.9589,12424.0
2022-11-01 11:00:00,753.66,755.18,752.83,752.89,3608.0,751.6325,753.1484,750.8047,750.8645,3608.0
2022-11-01 11:05:00,751.91,753.87,750.82,753.86,4076.0,749.8872,751.8419,748.8001,751.8319,4076.0
2022-11-01 11:10:00,753.86,755.19,753.49,755.11,3608.0,751.8319,753.1583,751.4629,753.0786,3608.0
2022-11-01 11:15:00,755.09,755.29,753.17,753.72,9801.0,753.0586,753.2581,751.1438,751.6923,9801.0
2022-11-01 11:20:00,754.9,754.9,751.8,752.83,1311.0,752.8691,752.8691,749.7775,750.8047,1311.0
2022-11-01 11:25:00,752.65,753.7,752.38,753.65,1148.0,750.6252,751.6723,750.3559,751.6225,1148.0
2022-11-01 11:30:00,753.95,754.42,753.04,753.7,3859.0,751.9217,752.3904,751.0141,751.6723,3859.0
2022-11-01 11:35:00,754.42,754.87,752.44,752.44,600.0,752.3904,752.8392,750.4157,750.4157,600.0
2022-11-01 11:40:00,753.63,753.88,753.63,753.88,200.0,751.6025,751.8519,751.6025,751.8519,200.0
2022-11-01 11:45:00,752.91,755.0,752.25,755.0,1800.0,750.8845,752.9688,750.2262,752.9688,1800.0
2022-11-01 11:50:00,754.55,756.04,754.54,755.45,800.0,752.5201,754.0061,752.5101,753.4176,800.0
2022-11-01 11:55:00,754.7,756.8,754.7,756.8,1686.0,752.6697,754.764,752.6697,754.764,1686.0
2022-11-01 12:00:00,757.79,758.69,756.92,758.5,1777.0,755.7513,756.6489,754.8837,756.4594,1777.0
2022-11-01 12:05:00,757.88,762.82,757.88,760.28,11625.0,755.8411,760.7678,755.8411,758.2346,11625.0
2022-11-01 12:10:00,758.0,758.65,757.19,758.59,1016.0,755.9608,756.609,755.153,756.5492,1016.0
2022-11-01 12:15:00,758.72,760.46,758.28,760.46,1300.0,756.6788,758.4142,756.24,758.4142,1300.0
2022-11-01 12:20:00,759.21,759.83,758.43,758.87,1348.0,757.1675,757.7859,756.3896,756.8284,1348.0
2022-11-01 12:25:00,758.37,759.29,757.42,759.29,1025.0,756.3298,757.2473,755.3823,757.2473,1025.0
2022-11-01 12:30:00,758.97,760.2,758.81,760.12,1000.0,756.9282,758.1549,756.7686,758.0751,1000.0
2022-11-01 12:35:00,759.69,759.69,759.32,759.32,200.0,757.6462,757.6462,757.2772,757.2772,200.0
2022-11-01 12:40:00,759.06,760.51,759.05,759.23,1002.0,757.0179,758.464,757.008,757.1875,1002.0
2022-11-01 12:45:00,759.82,760.11,759.82,760.11,600.0,757.7759,758.0651,757.7759,758.0651,600.0
2022-11-01 12:50:00,759.89,759.9,759.47,759.47,500.0,757.8457,757.8557,757.4268,757.4268,500.0
2022-11-01 12:55:00,759.04,759.09,758.98,758.98,450.0,756.998,757.0478,756.9381,756.9381,450.0
2022-11-01 13:00:00,758.92,758.92,758.27,758.28,900.0,756.8783,756.8783,756.2301,756.24,900.0
2022-11-01 13:05:00,758.67,760.2,758.38,760.2,1889.0,756.629,758.1549,756.3398,758.1549,1889.0
2022-11-01 13:10:00,760.72,762.32,760.7,761.93,4531.0,758.6735,760.2692,758.6535,759.8802,4531.0
2022-11-01 13:15:00,761.6,761.6,761.02,761.02,500.0,759.5511,759.5511,758.9727,758.9727,500.0
2022-11-01 13:20:00,762.15,762.4,761.39,761.7,1685.0,760.0996,760.3489,759.3417,759.6508,1685.0
2022-11-01 13:25:00,761.99,763.0,761.99,762.5,1800.0,759.94,760.9473,759.94,760.4487,1800.0
2022-11-01 13:30:00,762.3,762.3,760.91,760.91,1250.0,760.2492,760.2492,758.8629,758.8629,1250.0
2022-11-01 13:35:00,761.56,761.66,760.22,760.55,1827.0,759.5112,759.6109,758.1748,758.5039,1827.0
2022-11-01 13:40:00,761.68,761.68,759.44,759.67,1241.0,759.6309,759.6309,757.3969,757.6263,1241.0
2022-11-01 13:45:00,760.44,761.08,760.14,760.37,1000.0,758.3942,759.0325,758.095,758.3244,1000.0
2022-11-01 13:50:00,760.19,761.07,760.15,761.05,1830.0,758.1449,759.0225,758.105,759.0026,1830.0
2022-11-01 13:55:00,761.15,761.15,760.33,760.58,1100.0,759.1023,759.1023,758.2845,758.5338,1100.0
2022-11-01 14:00:00,760.38,761.12,760.38,761.11,600.0,758.3344,759.0724,758.3344,759.0624,600.0
2022-11-01 14:05:00,761.19,761.24,760.72,761.13,1825.0,759.1422,759.1921,758.6735,759.0824,1825.0
2022-11-01 14:10:00,761.24,761.24,761.22,761.23,200.0,759.1921,759.1921,759.1721,759.1821,200.0
2022-11-01 14:15:00,760.81,760.81,759.91,760.46,707.0,758.7632,758.7632,757.8656,758.4142,707.0
2022-11-01 14:20:00,760.93,762.28,760.85,760.85,2341.0,758.8829,760.2293,758.8031,758.8031,2341.0
2022-11-01 14:25:00,760.28,761.39,760.28,761.39,800.0,758.2346,759.3417,758.2346,759.3417,800.0
2022-11-01 14:30:00,761.64,761.64,760.86,761.34,500.0,759.591,759.591,758.8131,759.2918,500.0
2022-11-01 14:35:00,761.27,761.96,761.27,761.96,200.0,759.222,759.9101,759.222,759.9101,200.0
2022-11-01 14:40:00,761.98,762.8,761.81,762.8,2039.0,759.9301,760.7479,759.7605,760.7479,2039.0
2022-11-01 14:45:00,762.6,762.95,761.7,761.71,1180.0,760.5484,760.8975,759.6508,759.6608,1180.0
2022-11-01 14:50:00,762.0,762.42,761.41,761.98,2264.0,759.95,760.3689,759.3616,759.9301,2264.0
2022-11-01 14:55:00,762.07,763.5,762.0,763.31,4229.0,760.0198,761.446,759.95,761.2565,4229.0
2022-11-01 15:00:00,762.8,763.42,762.8,763.41,1505.0,760.7479,761.3662,760.7479,761.3562,1505.0
2022-11-01 15:05:00,763.8,764.59,763.39,764.47,3141.0,761.7452,762.533,761.3363,762.4134,3141.0
2022-11-01 15:10:00,764.08,764.08,763.33,763.39,800.0,762.0244,762.0244,761.2764,761.3363,800.0
2022-11-01 15:15:00,763.37,763.67,763.11,763.45,2696.0,761.3163,761.6155,761.057,761.3961,2696.0
2022-11-01 15:20:00,763.8,764.07,763.19,763.29,1525.0,761.7452,762.0144,761.1368,761.2365,1525.0
2022-11-01 15:25:00,763.73,763.73,761.91,762.0,2001.0,761.6754,761.6754,759.8603,759.95,2001.0
2022-11-01 15:30:00,761.52,761.52,760.34,761.38,5056.0,759.4713,759.4713,758.2945,759.3317,5056.0
2022-11-01 15:35:00,761.38,762.2,761.36,761.78,2717.0,759.3317,760.1495,759.3117,759.7306,2717.0
2022-11-01 15:40:00,761.21,762.76,761.0,762.53,4487.0,759.1621,760.708,758.9527,760.4786,4487.0
2022-11-01 15:45:00,762.44,763.0,761.68,762.87,6862.0,760.3888,760.9473,759.6309,760.8177,6862.0
2022-11-01 15:50:00,762.75,762.85,761.76,761.76,4606.0,760.698,760.7977,759.7107,759.7107,4606.0
2022-11-01 15:55:00,761.74,761.74,759.78,759.9,21436.0,759.6907,759.6907,757.736,757.8557,21436.0
2022-11-02 09:30:00,755.94,757.1,752.54,755.49,11897.0,753.9063,755.0632,750.5155,753.4575,11897.0
2022-11-02 09:35:00,753.32,753.32,750.0,750.0,738.0,751.2934,751.2934,747.9823,747.9823,738.0
2022-11-02 09:40:00,748.33,748.66,743.95,743.95,2352.0,746.3168,746.6459,741.9486,741.9486,2352.0
2022-11-02 09:45:00,743.66,745.83,742.53,744.24,2472.0,741.6594,743.8235,740.5324,742.2378,2472.0
2022-11-02 09:50:00,744.95,745.9,742.69,743.35,5395.0,742.9459,743.8933,740.692,741.3502,5395.0
2022-11-02 09:55:00,743.86,745.17,743.5,745.01,1875.0,741.8588,743.1653,741.4998,743.0057,1875.0
2022-11-02 10:00:00,744.91,746.71,744.48,746.71,1144.0,742.906,744.7012,742.4771,744.7012,1144.0
2022-11-02 10:05:00,747.4,747.66,744.53,746.2,3519.0,745.3893,745.6486,742.527,744.1925,3519.0
2022-11-02 10:10:00,746.57,749.09,746.5,747.85,4085.0,744.5615,747.0747,744.4917,745.8381,4085.0
2022-11-02 10:15:00,747.06,747.06,745.62,745.62,600.0,745.0502,745.0502,743.6141,743.6141,600.0
2022-11-02 10:20:00,746.74,749.04,745.87,748.84,15095.0,744.7311,747.0249,743.8634,746.8254,15095.0
2022-11-02 10:25:00,749.34,750.67,749.34,749.75,1288.0,747.3241,748.6505,747.3241,747.733,1288.0
2022-11-02 10:30:00,749.25,749.25,747.43,748.5,1478.0,747.2343,747.2343,745.4192,746.4863,1478.0
2022-11-02 10:35:00,748.16,748.9,748.16,748.37,1180.0,746.1472,746.8853,746.1472,746.3567,1180.0
2022-11-02 10:40:00,747.81,748.01,747.81,748.01,221.0,745.7982,745.9977,745.7982,745.9977,221.0
2022-11-02 10:45:00,748.01,748.85,747.16,748.85,1400.0,745.9977,746.8354,745.1499,746.8354,1400.0
2022-11-02 10:50:00,748.41,749.72,748.41,749.72,1033.0,746.3966,747.7031,746.3966,747.7031,1033.0
2022-11-02 10:55:00,749.16,750.2,747.4,748.37,3300.0,747.1446,748.1818,745.3893,746.3567,3300.0
2022-11-02 11:00:00,749.06,750.0,747.52,747.52,2001.0,747.0448,747.9823,745.509,745.509,2001.0
2022-11-02 11:05:00,748.09,748.09,747.18,747.19,985.0,746.0774,746.0774,745.1699,745.1799,985.0
2022-11-02 11:10:00,746.08,748.59,746.08,748.59,1114.0,744.0728,746.5761,744.0728,746.5761,1114.0
2022-11-02 11:15:00,747.69,748.83,747.69,748.83,1011.0,745.6785,746.8154,745.6785,746.8154,1011.0
2022-11-02 11:20:00,747.49,747.49,747.15,747.15,796.0,745.4791,745.4791,745.14,745.14,796.0
2022-11-02 11:25:00,747.16,747.85,746.69,747.0,1540.0,745.1499,745.8381,744.6812,744.9904,1540.0
2022-11-02 11:30:00,747.81,748.21,746.28,748.06,1760.0,745.7982,746.1971,744.2723,746.0475,1760.0
2022-11-02 11:35:00,748.1,749.85,747.93,749.02,8721.0,746.0874,747.8327,745.9179,747.0049,8721.0
2022-11-02 11:40:00,749.01,749.88,749.01,749.78,900.0,746.995,747.8626,746.995,747.7629,900.0
2022-11-02 11:45:00,749.32,749.32,748.43,748.98,2473.0,747.3041,747.3041,746.4165,746.965,2473.0
2022-11-02 11:50:00,748.3,750.0,748.3,749.78,2125.0,746.2869,747.9823,746.2869,747.7629,2125.0
2022-11-02 11:55:00,750.01,750.26,749.01,749.46,2580.0,747.9923,748.2416,746.995,747.4438,2580.0
2022-11-02 12:00:00,749.46,749.87,748.88,749.26,1948.0,747.4438,747.8526,746.8653,747.2443,1948.0
2022-11-02 12:05:00,749.87,750.68,749.26,750.35,3521.0,747.8526,748.6605,747.2443,748.3314,3521.0
2022-11-02 12:10:00,750.01,750.17,749.52,749.72,3000.0,747.9923,748.1518,747.5036,747.7031,3000.0
2022-11-02 12:15:00,749.55,749.98,748.94,749.69,6635.0,747.5335,747.9624,746.9252,747.6731,6635.0
2022-11-02 12:20:00,750.19,750.34,749.48,749.68,2600.0,748.1718,748.3214,747.4637,747.6632,2600.0
2022-11-02 12:25:00,750.05,750.33,749.48,749.49,2936.0,748.0322,748.3114,747.4637,747.4737,2936.0
2022-11-02 12:30:00,749.98,750.43,748.65,748.66,1051.0,747.9624,748.4111,746.6359,746.6459,1051.0
2022-11-02 12:35:00,748.76,749.26,748.23,748.23,900.0,746.7456,747.2443,746.2171,746.2171,900.0
2022-11-02 12:40:00,747.73,748.14,747.45,748.14,2315.0,745.7184,746.1273,745.4392,746.1273,2315.0
2022-11-02 12:45:00,748.28,748.82,747.89,748.68,2300.0,746.2669,746.8055,745.878,746.6659,2300.0
2022-11-02 12:50:00,748.96,749.62,748.71,749.08,500.0,746.9451,747.6033,746.6958,747.0648,500.0
2022-11-02 12:55:00,749.72,750.16,749.61,749.74,800.0,747.7031,748.1419,747.5933,747.723,800.0
2022-11-02 13:00:00,749.5,749.8,748.96,748.97,1421.0,747.4836,747.7828,746.9451,746.9551,1421.0
2022-11-02 13:05:00,748.87,748.87,746.88,746.88,1330.0,746.8553,746.8553,744.8707,744.8707,1330.0
2022-11-02 13:10:00,746.72,746.72,746.71,746.72,100.0,744.7111,744.7111,744.7012,744.7111,100.0
2022-11-02 13:15:00,746.29,746.29,745.06,745.06,1855.0,744.2823,744.2823,743.0556,743.0556,1855.0
2022-11-02 13:20:00,744.5,746.58,744.35,746.02,4581.0,742.4971,744.5715,742.3475,744.013,4581.0
2022-11-02 13:25:00,746.21,746.21,745.51,746.13,700.0,744.2025,744.2025,743.5044,744.1227,700.0
2022-11-02 13:30:00,745.65,746.68,745.65,746.41,1400.0,743.644,744.6712,743.644,744.402,1400.0
2022-11-02 13:35:00,746.59,746.97,746.16,746.34,1200.0,744.5815,744.9605,744.1526,744.3321,1200.0
2022-11-02 13:40:00,746.69,747.94,746.69,747.66,2000.0,744.6812,745.9278,744.6812,745.6486,2000.0
2022-11-02 13:45:00,747.62,748.3,747.61,748.22,980.0,745.6087,746.2869,745.5987,746.2071,980.0
2022-11-02 13:50:00,747.47,749.0,747.38,748.32,1722.0,745.4591,746.985,745.3693,746.3068,1722.0
2022-11-02 13:55:00,748.79,749.34,748.11,748.67,2860.0,746.7756,747.3241,746.0974,746.6559,2860.0
2022-11-02 14:00:00,749.3,755.37,748.13,753.73,5783.0,747.2842,753.3379,746.1173,751.7023,5783.0
2022-11-02 14:05:00,751.87,756.44,751.87,755.21,8190.0,749.8473,754.405,749.8473,753.1783,8190.0
2022-11-02 14:10:00,755.58,755.76,754.13,755.3,4934.0,753.5473,753.7268,752.1012,753.268,4934.0
2022-11-02 14:15:00,755.53,756.28,752.16,753.21,11820.0,753.4974,754.2454,750.1365,751.1837,11820.0
2022-11-02 14:20:00,753.2,756.03,752.31,754.91,20583.0,751.1737,753.9961,750.2861,752.8791,20583.0
2022-11-02 14:25:00,754.92,757.0,754.35,756.74,3029.0,752.8891,754.9635,752.3206,754.7042,3029.0
2022-11-02 14:30:00,756.77,756.77,752.88,754.24,2650.0,754.7341,754.7341,750.8546,752.2109,2650.0
2022-11-02 14:35:00,754.96,757.53,748.7,751.66,7258.0,752.929,755.492,746.6858,749.6378,7258.0
2022-11-02 14:40:00,752.86,755.3,751.75,755.3,1833.0,750.8346,753.268,749.7276,753.268,1833.0
2022-11-02 14:45:00,753.9,753.9,750.0,752.38,2402.0,751.8718,751.8718,747.9823,750.3559,2402.0
2022-11-02 14:50:00,751.22,751.22,743.91,745.87,4284.0,749.199,749.199,741.9087,743.8634,4284.0
2022-11-02 14:55:00,746.25,747.63,744.56,746.08,4871.0,744.2424,745.6187,742.5569,744.0728,4871.0
2022-11-02 15:00:00,745.79,748.07,745.79,747.19,1800.0,743.7836,746.0575,743.7836,745.1799,1800.0
2022-11-02 15:05:00,747.16,751.0,747.16,750.7,4061.0,745.1499,748.9796,745.1499,748.6804,4061.0
2022-11-02 15:10:00,750.48,750.48,748.58,748.59,1580.0,748.461,748.461,746.5661,746.5761,1580.0
2022-11-02 15:15:00,749.26,749.27,746.04,746.2,2900.0,747.2443,747.2543,744.033,744.1925,2900.0
2022-11-02 15:20:00,746.17,746.17,742.0,742.0,2520.0,744.1626,744.1626,740.0038,740.0038,2520.0
2022-11-02 15:25:00,741.42,742.51,740.0,742.51,8637.0,739.4254,740.5124,738.0092,740.5124,8637.0
2022-11-02 15:30:00,742.37,743.57,741.03,742.75,2950.0,740.3728,741.5696,739.0364,740.7518,2950.0
2022-11-02 15:35:00,741.92,744.29,741.36,744.16,5271.0,739.924,742.2877,739.3655,742.158,5271.0
2022-11-02 15:40:00,743.81,744.98,742.43,744.55,8423.0,741.809,742.9758,740.4327,742.547,8423.0
2022-11-02 15:45:00,744.33,744.85,743.25,743.82,9081.0,742.3276,742.8462,741.2505,741.8189,9081.0
2022-11-02 15:50:00,743.48,744.08,741.77,741.86,10379.0,741.4798,742.0782,739.7744,739.8642,10379.0
2022-11-02 15:55:00,741.6,742.55,740.14,740.51,26745.0,739.6049,740.5523,738.1488,738.5178,26745.0
2022-11-03 09:30:00,726.07,728.01,702.07,710.27,26158.0,724.1167,726.0515,700.1812,708.3592,26158.0
2022-11-03 09:35:00,709.0,712.15,705.04,706.91,12209.0,707.0926,710.2341,703.1433,705.0082,12209.0
2022-11-03 09:40:00,707.74,717.81,706.0,716.4,18432.0,705.836,715.8789,704.1007,714.4727,18432.0
2022-11-03 09:45:00,717.83,720.0,713.97,718.87,5133.0,715.8988,718.063,712.0492,716.936,5133.0
2022-11-03 09:50:00,719.04,723.62,716.27,721.0,13494.0,717.1056,721.6733,714.343,719.0603,13494.0
2022-11-03 09:55:00,721.0,725.97,719.57,725.97,8745.0,719.0603,724.0169,717.6342,724.0169,8745.0
2022-11-03 10:00:00,727.72,729.45,723.83,729.45,4656.0,725.7622,727.4876,721.8827,727.4876,4656.0
2022-11-03 10:05:00,729.98,729.98,725.18,726.47,3571.0,728.0162,728.0162,723.2291,724.5156,3571.0
2022-11-03 10:10:00,725.44,727.3,725.27,725.59,2849.0,723.4884,725.3434,723.3188,723.638,2849.0
2022-11-03 10:15:00,725.94,726.95,723.36,723.98,2630.0,723.987,724.9943,721.414,722.0323,2630.0
2022-11-03 10:20:00,724.19,727.43,724.19,726.02,4968.0,722.2417,725.473,722.2417,724.0668,4968.0
2022-11-03 10:25:00,726.55,727.75,723.86,725.36,9204.0,724.5954,725.7922,721.9126,723.4086,9204.0
2022-11-03 10:30:00,725.63,728.33,724.49,727.14,8381.0,723.6779,726.3706,722.5409,725.1838,8381.0
2022-11-03 10:35:00,727.05,728.9,727.04,728.46,4180.0,725.094,726.9391,725.0841,726.5002,4180.0
2022-11-03 10:40:00,728.46,729.79,727.61,729.61,2819.0,726.5002,727.8267,725.6525,727.6472,2819.0
2022-11-03 10:45:00,730.06,733.48,730.01,732.96,2820.0,728.0959,731.5067,728.0461,730.9881,2820.0
2022-11-03 10:50:00,732.58,732.76,731.49,731.5,6200.0,730.6092,730.7887,729.5221,729.5321,6200.0
2022-11-03 10:55:00,730.35,731.31,728.41,730.38,1200.0,728.3852,729.3426,726.4504,728.4151,1200.0
2022-11-03 11:00:00,730.78,731.83,728.32,728.91,3546.0,728.814,729.8612,726.3606,726.949,3546.0
2022-11-03 11:05:00,728.27,728.42,725.24,725.44,4971.0,726.3108,726.4604,723.2889,723.4884,4971.0
2022-11-03 11:10:00,726.32,726.32,724.83,725.65,1000.0,724.366,724.366,722.88,723.6978,1000.0
2022-11-03 11:15:00,725.84,727.06,725.83,725.91,2028.0,723.8873,725.104,723.8773,723.9571,2028.0
2022-11-03 11:20:00,726.38,726.81,724.0,725.06,6516.0,724.4258,724.8547,722.0522,723.1094,6516.0
2022-11-03 11:25:00,725.06,725.06,722.73,723.0,2500.0,723.1094,723.1094,720.7857,721.0549,2500.0
2022-11-03 11:30:00,723.26,724.3,722.31,722.31,1600.0,721.3142,722.3514,720.3668,720.3668,1600.0
2022-11-03 11:35:00,722.59,724.78,722.02,724.78,2451.0,720.646,722.8301,720.0776,722.8301,2451.0
2022-11-03 11:40:00,724.25,724.26,723.45,724.26,613.0,722.3016,722.3115,721.5037,722.3115,613.0
2022-11-03 11:45:00,725.18,726.9,725.17,726.9,1400.0,723.2291,724.9444,723.2191,724.9444,1400.0
2022-11-03 11:50:00,726.84,729.27,726.78,729.27,1600.0,724.8846,727.3081,724.8248,727.3081,1600.0
2022-11-03 11:55:00,727.9,730.43,727.69,729.15,9050.0,725.9418,728.4649,725.7323,727.1884,9050.0
2022-11-03 12:00:00,729.14,729.14,726.73,727.86,4695.0,727.1784,727.1784,724.7749,725.9019,4695.0
2022-11-03 12:05:00,727.89,727.9,726.3,726.95,4300.0,725.9318,725.9418,724.3461,724.9943,4300.0
2022-11-03 12:10:00,726.9,730.68,725.22,729.45,10032.0,724.9444,728.7143,723.269,727.4876,10032.0
2022-11-03 12:15:00,729.62,732.99,729.61,731.87,6871.0,727.6571,731.0181,727.6472,729.9011,6871.0
2022-11-03 12:20:00,731.83,732.75,731.4,732.75,2597.0,729.8612,730.7787,729.4323,730.7787,2597.0
2022-11-03 12:25:00,733.0,734.1,732.26,732.47,8099.0,731.028,732.1251,730.29,730.4995,8099.0
2022-11-03 12:30:00,732.89,733.72,731.96,731.96,1512.0,730.9183,731.7461,729.9908,729.9908,1512.0
2022-11-03 12:35:00,731.29,733.52,730.34,732.35,3791.0,729.3226,731.5466,728.3752,730.3798,3791.0
2022-11-03 12:40:00,732.0,733.8,732.0,733.8,3594.0,730.0307,731.8259,730.0307,731.8259,3594.0
2022-11-03 12:45:00,733.8,734.53,733.8,734.53,2230.0,731.8259,732.5539,731.8259,732.5539,2230.0
2022-11-03 12:50:00,734.54,734.54,734.54,734.54,100.0,732.5639,732.5639,732.5639,732.5639,100.0
2022-11-03 12:55:00,735.47,735.47,735.39,735.39,200.0,733.4914,733.4914,733.4116,733.4116,200.0
2022-11-03 13:00:00,735.82,737.96,735.57,736.39,4392.0,733.8404,735.9747,733.5911,734.4089,4392.0
2022-11-03 13:05:00,736.84,736.84,735.43,736.33,1500.0,734.8577,734.8577,733.4515,734.3491,1500.0
2022-11-03 13:10:00,736.92,736.99,736.92,736.96,700.0,734.9375,735.0073,734.9375,734.9774,700.0
2022-11-03 13:15:00,736.93,739.48,736.92,738.27,1854.0,734.9475,737.4906,734.9375,736.2839,1854.0
2022-11-03 13:20:00,739.17,740.47,738.68,740.19,3113.0,737.1814,738.4779,736.6928,738.1987,3113.0
2022-11-03 13:25:00,740.29,740.46,738.7,738.7,2401.0,738.2984,738.468,736.7127,736.7127,2401.0
2022-11-03 13:30:00,738.05,738.27,736.69,736.71,2800.0,736.0644,736.2839,734.7081,734.7281,2800.0
2022-11-03 13:35:00,736.85,736.89,736.84,736.86,307.0,734.8677,734.9076,734.8577,734.8776,307.0
2022-11-03 13:40:00,737.46,737.69,736.61,736.61,1491.0,735.476,735.7054,734.6283,734.6283,1491.0
2022-11-03 13:45:00,736.11,738.26,736.11,738.26,983.0,734.1297,736.2739,734.1297,736.2739,983.0
2022-11-03 13:50:00,738.84,738.93,737.94,738.25,2617.0,736.8523,736.9421,735.9547,736.2639,2617.0
2022-11-03 13:55:00,738.49,738.89,737.73,737.73,1010.0,736.5033,736.9022,735.7453,735.7453,1010.0
2022-11-03 14:00:00,737.67,737.76,736.94,737.71,1497.0,735.6855,735.7752,734.9574,735.7254,1497.0
2022-11-03 14:05:00,737.71,738.92,737.71,738.92,748.0,735.7254,736.9321,735.7254,736.9321,748.0
2022-11-03 14:10:00,738.94,739.5,738.73,739.4,2620.0,736.9521,737.5105,736.7426,737.4108,2620.0
2022-11-03 14:15:00,739.53,739.68,738.23,738.53,2321.0,737.5405,737.6901,736.244,736.5432,2321.0
2022-11-03 14:20:00,738.69,739.02,737.73,737.97,2744.0,736.7027,737.0318,735.7453,735.9847,2744.0
2022-11-03 14:25:00,738.74,739.32,738.26,738.74,2343.0,736.7526,737.331,736.2739,736.7526,2343.0
2022-11-03 14:30:00,739.09,741.05,738.66,741.05,800.0,737.1017,739.0564,736.6728,739.0564,800.0
2022-11-03 14:35:00,740.7,741.17,739.02,739.25,2649.0,738.7073,739.1761,737.0318,737.2612,2649.0
2022-11-03 14:40:00,738.93,739.27,738.77,739.25,800.0,736.9421,737.2812,736.7825,737.2612,800.0
2022-11-03 14:45:00,739.32,739.32,738.45,738.81,1000.0,737.331,737.331,736.4634,736.8224,1000.0
2022-11-03 14:50:00,738.89,740.88,738.76,740.37,2653.0,736.9022,738.8868,736.7725,738.3782,2653.0
2022-11-03 14:55:00,740.61,741.54,740.4,741.54,1000.0,738.6176,739.5451,738.4081,739.5451,1000.0
2022-11-03 15:00:00,741.55,742.03,739.78,739.81,3610.0,739.555,740.0337,737.7898,737.8197,3610.0
2022-11-03 15:05:00,739.81,739.95,738.11,738.75,2050.0,737.8197,737.9593,736.1243,736.7626,2050.0
2022-11-03 15:10:00,738.38,738.49,736.94,737.3,1700.0,736.3936,736.5033,734.9574,735.3165,1700.0
2022-11-03 15:15:00,737.49,737.49,735.83,735.83,4596.0,735.506,735.506,733.8504,733.8504,4596.0
2022-11-03 15:20:00,736.42,738.85,735.9,738.71,4806.0,734.4388,736.8623,733.9202,736.7227,4806.0
2022-11-03 15:25:00,738.95,740.56,738.74,740.56,2853.0,736.962,738.5677,736.7526,738.5677,2853.0
2022-11-03 15:30:00,740.68,741.34,739.47,741.34,4639.0,738.6874,739.3456,737.4806,739.3456,4639.0
2022-11-03 15:35:00,741.42,741.85,740.54,740.81,3859.0,739.4254,739.8542,738.5477,738.817,3859.0
2022-11-03 15:40:00,740.52,742.57,740.21,741.59,7101.0,738.5278,740.5723,738.2186,739.5949,7101.0
2022-11-03 15:45:00,741.13,741.62,739.87,741.11,11712.0,739.1362,739.6248,737.8796,739.1162,11712.0
2022-11-03 15:50:00,740.67,741.48,739.57,741.03,12770.0,738.6774,739.4852,737.5804,739.0364,12770.0
2022-11-03 15:55:00,741.21,741.21,738.42,738.62,29296.0,739.2159,739.2159,736.4335,736.6329,29296.0
2022-11-04 09:30:00,725.18,731.3,722.91,728.7,20245.0,723.2291,729.3326,720.9652,726.7396,20245.0
2022-11-04 09:35:00,730.31,731.25,717.61,717.61,11067.0,728.3453,729.2827,715.6794,715.6794,11067.0
2022-11-04 09:40:00,717.62,718.61,711.03,711.43,8368.0,715.6894,716.6767,709.1171,709.5161,8368.0
2022-11-04 09:45:00,711.11,716.13,710.62,713.15,10835.0,709.1969,714.2034,708.7082,711.2314,10835.0
2022-11-04 09:50:00,713.73,718.08,713.12,716.36,17450.0,711.8099,716.1482,711.2015,714.4328,17450.0
2022-11-04 09:55:00,716.93,719.63,715.89,717.0,16388.0,715.0013,717.694,713.9641,715.0711,16388.0
2022-11-04 10:00:00,715.65,719.8,715.65,718.98,5674.0,713.7247,717.8635,713.7247,717.0458,5674.0
2022-11-04 10:05:00,717.75,719.92,717.74,719.17,3013.0,715.8191,717.9832,715.8091,717.2352,3013.0
2022-11-04 10:10:00,720.95,724.66,720.95,724.54,4492.0,719.0105,722.7105,719.0105,722.5908,4492.0
2022-11-04 10:15:00,723.56,725.44,722.89,723.07,7700.0,721.6134,723.4884,720.9452,721.1247,7700.0
2022-11-04 10:20:00,723.74,724.46,722.71,723.56,5813.0,721.7929,722.511,720.7657,721.6134,5813.0
2022-11-04 10:25:00,724.66,728.79,724.11,728.36,5153.0,722.7105,726.8294,722.162,726.4005,5153.0
2022-11-04 10:30:00,728.35,729.1,727.61,727.82,4252.0,726.3905,727.1385,725.6525,725.862,4252.0
2022-11-04 10:35:00,728.11,730.41,726.46,729.87,2421.0,726.1512,728.445,724.5056,727.9065,2421.0
2022-11-04 10:40:00,730.68,732.56,730.67,731.36,1600.0,728.7143,730.5892,728.7043,729.3924,1600.0
2022-11-04 10:45:00,731.85,732.08,731.3,732.07,853.0,729.8811,730.1105,729.3326,730.1005,853.0
2022-11-04 10:50:00,732.07,732.69,729.44,730.0,3157.0,730.1005,730.7189,727.4776,728.0361,3157.0
2022-11-04 10:55:00,730.77,730.84,728.39,730.12,3400.0,728.804,728.8738,726.4304,728.1558,3400.0
2022-11-04 11:00:00,730.02,732.22,729.78,731.86,3637.0,728.0561,730.2501,727.8167,729.8911,3637.0
2022-11-04 11:05:00,731.88,731.92,730.24,730.66,2944.0,729.911,729.9509,728.2755,728.6943,2944.0
2022-11-04 11:10:00,730.66,732.39,730.66,731.83,1829.0,728.6943,730.4197,728.6943,729.8612,1829.0
2022-11-04 11:15:00,731.66,733.0,730.75,730.75,3884.0,729.6916,731.028,728.7841,728.7841,3884.0
2022-11-04 11:20:00,731.3,734.55,731.29,734.07,3696.0,729.3326,732.5739,729.3226,732.0952,3696.0
2022-11-04 11:25:00,734.46,734.46,731.78,731.79,3785.0,732.4841,732.4841,729.8113,729.8213,3785.0
2022-11-04 11:30:00,731.9,733.51,731.9,733.0,1705.0,729.931,731.5367,729.931,731.028,1705.0
2022-11-04 11:35:00,733.55,733.55,731.09,731.09,1200.0,731.5766,731.5766,729.1232,729.1232,1200.0
2022-11-04 11:40:00,730.75,731.49,729.54,729.54,3091.0,728.7841,729.5221,727.5773,727.5773,3091.0
2022-11-04 11:45:00,729.34,729.58,727.78,728.23,5590.0,727.3779,727.6172,725.8221,726.2709,5590.0
2022-11-04 11:50:00,727.5,727.5,726.18,726.28,4424.0,725.5428,725.5428,724.2264,724.3261,4424.0
2022-11-04 11:55:00,725.88,726.13,724.02,725.6,3602.0,723.9272,724.1765,722.0722,723.6479,3602.0
2022-11-04 12:00:00,724.64,725.09,722.98,723.41,2843.0,722.6905,723.1393,721.035,721.4638,2843.0
2022-11-04 12:05:00,723.41,725.96,723.41,725.78,1743.0,721.4638,724.007,721.4638,723.8275,1743.0
2022-11-04 12:10:00,725.82,726.45,723.98,723.98,5735.0,723.8674,724.4957,722.0323,722.0323,5735.0
2022-11-04 12:15:00,724.43,726.94,724.29,726.94,816.0,722.4811,724.9843,722.3415,724.9843,816.0
2022-11-04 12:20:00,727.34,727.34,725.06,725.74,1300.0,725.3833,725.3833,723.1094,723.7876,1300.0
2022-11-04 12:25:00,726.38,728.88,725.33,728.22,3105.0,724.4258,726.9191,723.3787,726.2609,3105.0
2022-11-04 12:30:00,728.18,728.43,727.48,728.36,1000.0,726.221,726.4703,725.5229,726.4005,1000.0
2022-11-04 12:35:00,729.62,729.62,728.08,728.49,1700.0,727.6571,727.6571,726.1213,726.5302,1700.0
2022-11-04 12:40:00,728.02,728.17,727.42,728.0,600.0,726.0614,726.211,725.463,726.0415,600.0
2022-11-04 12:45:00,727.98,727.98,725.34,725.34,12317.0,726.0215,726.0215,723.3886,723.3886,12317.0
2022-11-04 12:50:00,726.82,728.98,726.81,728.23,2070.0,724.8647,727.0188,724.8547,726.2709,2070.0
2022-11-04 12:55:00,729.33,729.33,727.91,728.71,1100.0,727.3679,727.3679,725.9517,726.7496,1100.0
2022-11-04 13:00:00,728.13,728.14,727.1,728.12,1252.0,726.1711,726.1811,725.1439,726.1612,1252.0
2022-11-04 13:05:00,728.79,729.65,727.77,727.77,1467.0,726.8294,727.687,725.8121,725.8121,1467.0
2022-11-04 13:10:00,728.81,730.57,728.81,730.57,1251.0,726.8493,728.6046,726.8493,728.6046,1251.0
2022-11-04 13:15:00,730.49,731.26,728.73,728.74,2150.0,728.5248,729.2927,726.7695,726.7795,2150.0
2022-11-04 13:20:00,728.79,729.5,728.14,729.5,807.0,726.8294,727.5375,726.1811,727.5375,807.0
2022-11-04 13:25:00,728.89,729.52,728.29,729.3,1386.0,726.9291,727.5574,726.3307,727.338,1386.0
2022-11-04 13:30:00,728.61,730.24,728.42,729.94,3100.0,726.6498,728.2755,726.4604,727.9763,3100.0
2022-11-04 13:35:00,730.31,730.31,729.25,729.45,1135.0,728.3453,728.3453,727.2881,727.4876,1135.0
2022-11-04 13:40:00,729.44,729.44,727.09,727.09,2750.0,727.4776,727.4776,725.1339,725.1339,2750.0
2022-11-04 13:45:00,726.65,728.49,726.65,728.49,1200.0,724.6951,726.5302,724.6951,726.5302,1200.0
2022-11-04 13:50:00,728.39,729.34,728.39,729.2,500.0,726.4304,727.3779,726.4304,727.2383,500.0
2022-11-04 13:55:00,729.18,729.18,728.42,728.69,1501.0,727.2183,727.2183,726.4604,726.7296,1501.0
2022-11-04 14:00:00,729.46,729.99,728.82,729.04,2154.0,727.4976,728.0261,726.8593,727.0787,2154.0
2022-11-04 14:05:00,728.4,728.71,727.94,728.47,1800.0,726.4404,726.7496,725.9816,726.5102,1800.0
2022-11-04 14:10:00,728.23,729.03,727.79,729.03,606.0,726.2709,727.0687,725.8321,727.0687,606.0
2022-11-04 14:15:00,729.02,730.64,728.53,730.6,6514.0,727.0587,728.6744,726.5701,728.6345,6514.0
2022-11-04 14:20:00,730.0,730.39,729.29,729.56,1380.0,728.0361,728.4251,727.328,727.5973,1380.0
2022-11-04 14:25:00,729.12,730.0,728.81,729.91,3329.0,727.1585,728.0361,726.8493,727.9463,3329.0
2022-11-04 14:30:00,729.39,729.9,728.86,729.69,2403.0,727.4277,727.9364,726.8992,727.7269,2403.0
2022-11-04 14:35:00,729.68,731.0,728.72,729.43,3000.0,727.717,729.0334,726.7595,727.4676,3000.0
2022-11-04 14:40:00,729.48,731.0,729.48,730.93,3718.0,727.5175,729.0334,727.5175,728.9636,3718.0
2022-11-04 14:45:00,730.5,730.98,729.68,729.77,2150.0,728.5348,729.0135,727.717,727.8067,2150.0
2022-11-04 14:50:00,729.77,730.33,729.34,730.31,1251.0,727.8067,728.3652,727.3779,728.3453,1251.0
2022-11-04 14:55:00,730.0,730.76,729.83,729.93,1900.0,728.0361,728.7941,727.8666,727.9663,1900.0
2022-11-04 15:00:00,729.91,730.08,729.06,730.08,2388.0,727.9463,728.1159,727.0986,728.1159,2388.0
2022-11-04 15:05:00,730.11,730.8,729.62,730.38,4523.0,728.1458,728.834,727.6571,728.4151,4523.0
2022-11-04 15:10:00,730.97,732.44,730.55,732.44,4122.0,729.0035,730.4695,728.5846,730.4695,4122.0
2022-11-04 15:15:00,732.92,733.86,732.92,732.94,3725.0,730.9482,731.8857,730.9482,730.9682,3725.0
2022-11-04 15:20:00,733.02,733.02,730.82,730.82,2332.0,731.048,731.048,728.8539,728.8539,2332.0
2022-11-04 15:25:00,730.89,733.02,730.89,732.31,2500.0,728.9237,731.048,728.9237,730.3399,2500.0
2022-11-04 15:30:00,731.45,733.33,730.74,733.33,3032.0,729.4822,731.3571,728.7741,731.3571,3032.0
2022-11-04 15:35:00,733.34,734.0,732.22,733.8,4698.0,731.3671,732.0253,730.2501,731.8259,4698.0
2022-11-04 15:40:00,734.03,736.1,732.92,736.1,4088.0,732.0553,734.1197,730.9482,734.1197,4088.0
2022-11-04 15:45:00,736.38,738.42,736.26,737.89,6378.0,734.3989,736.4335,734.2793,735.9049,6378.0
2022-11-04 15:50:00,738.04,739.25,736.99,738.91,8039.0,736.0545,737.2612,735.0073,736.9221,8039.0
2022-11-04 15:55:00,739.32,741.06,739.03,740.85,29572.0,737.331,739.0664,737.0418,738.8569,29572.0
2022-11-07 09:30:00,735.15,742.65,735.15,738.44,22471.0,733.1723,740.6521,733.1723,736.4534,22471.0
2022-11-07 09:35:00,735.83,740.63,735.79,739.5,5085.0,733.8504,738.6375,733.8105,737.5105,5085.0
2022-11-07 09:40:00,740.05,747.82,740.05,745.37,13744.0,738.0591,745.8082,738.0591,743.3648,13744.0
2022-11-07 09:45:00,745.27,746.43,739.2,740.85,8445.0,743.265,744.4219,737.2114,738.8569,8445.0
2022-11-07 09:50:00,743.69,746.96,742.51,742.84,8454.0,741.6893,744.9505,740.5124,740.8416,8454.0
2022-11-07 09:55:00,742.39,744.97,741.18,743.85,5925.0,740.3928,742.9658,739.186,741.8488,5925.0
2022-11-07 10:00:00,742.95,746.6,742.5,745.76,3400.0,740.9513,744.5914,740.5025,743.7537,3400.0
2022-11-07 10:05:00,745.61,747.0,744.91,746.47,3024.0,743.6041,744.9904,742.906,744.4618,3024.0
2022-11-07 10:10:00,747.25,750.0,745.67,745.68,9889.0,745.2397,747.9823,743.6639,743.6739,9889.0
2022-11-07 10:15:00,746.97,748.13,746.78,747.39,815.0,744.9605,746.1173,744.771,745.3793,815.0
2022-11-07 10:20:00,747.39,747.4,743.26,744.06,3375.0,745.3793,745.3893,741.2604,742.0583,3375.0
2022-11-07 10:25:00,743.24,743.24,742.67,742.7,1200.0,741.2405,741.2405,740.672,740.7019,1200.0
2022-11-07 10:30:00,742.12,742.84,740.43,742.23,2400.0,740.1235,740.8416,738.438,740.2332,2400.0
2022-11-07 10:35:00,742.7,744.94,742.69,744.94,1000.0,740.7019,742.9359,740.692,742.9359,1000.0
2022-11-07 10:40:00,745.24,748.24,745.23,748.24,2240.0,743.2351,746.227,743.2251,746.227,2240.0
2022-11-07 10:45:00,748.89,748.9,747.11,747.11,900.0,746.8753,746.8853,745.1001,745.1001,900.0
2022-11-07 10:50:00,748.53,751.91,748.52,750.96,4666.0,746.5163,749.8872,746.5063,748.9397,4666.0
2022-11-07 10:55:00,750.74,750.74,748.14,749.24,4984.0,748.7203,748.7203,746.1273,747.2243,4984.0
2022-11-07 11:00:00,750.24,750.71,748.67,748.67,2465.0,748.2217,748.6904,746.6559,746.6559,2465.0
2022-11-07 11:05:00,749.03,749.03,747.67,748.69,2367.0,747.0149,747.0149,745.6586,746.6758,2367.0
2022-11-07 11:10:00,748.77,748.77,747.84,747.84,200.0,746.7556,746.7556,745.8281,745.8281,200.0
2022-11-07 11:15:00,748.41,748.76,745.96,746.06,2500.0,746.3966,746.7456,743.9532,744.0529,2500.0
2022-11-07 11:20:00,746.72,747.24,746.21,746.27,1500.0,744.7111,745.2297,744.2025,744.2623,1500.0
2022-11-07 11:25:00,746.76,747.42,744.92,746.9,7225.0,744.751,745.4092,742.916,744.8906,7225.0
2022-11-07 11:30:00,747.18,747.65,746.44,746.6,1729.0,745.1699,745.6386,744.4319,744.5914,1729.0
2022-11-07 11:35:00,747.91,747.91,745.48,745.6,2000.0,745.8979,745.8979,743.4745,743.5941,2000.0
2022-11-07 11:40:00,745.62,745.75,744.1,745.18,800.0,743.6141,743.7437,742.0982,743.1753,800.0
2022-11-07 11:45:00,745.43,746.02,744.54,745.77,1600.0,743.4246,744.013,742.537,743.7637,1600.0
2022-11-07 11:50:00,744.9,746.6,744.89,745.11,2701.0,742.896,744.5914,742.886,743.1055,2701.0
2022-11-07 11:55:00,744.59,745.77,744.48,744.89,1673.0,742.5869,743.7637,742.4771,742.886,1673.0
2022-11-07 12:00:00,744.5,744.5,742.79,743.06,2378.0,742.4971,742.4971,740.7917,741.061,2378.0
2022-11-07 12:05:00,742.92,744.29,742.92,743.2,1500.0,740.9213,742.2877,740.9213,741.2006,1500.0
2022-11-07 12:10:00,743.63,744.77,742.98,744.69,1600.0,741.6294,742.7664,740.9812,742.6866,1600.0
2022-11-07 12:15:00,744.56,745.55,744.5,745.55,1952.0,742.5569,743.5443,742.4971,743.5443,1952.0
2022-11-07 12:20:00,745.63,746.32,745.57,745.97,700.0,743.6241,744.3122,743.5642,743.9631,700.0
2022-11-07 12:25:00,746.48,747.25,746.04,746.79,1371.0,744.4718,745.2397,744.033,744.7809,1371.0
2022-11-07 12:30:00,746.84,747.36,746.84,746.95,3000.0,744.8308,745.3494,744.8308,744.9405,3000.0
2022-11-07 12:35:00,747.43,748.61,747.23,748.16,1700.0,745.4192,746.596,745.2198,746.1472,1700.0
2022-11-07 12:40:00,748.1,748.11,747.23,747.23,1100.0,746.0874,746.0974,745.2198,745.2198,1100.0
2022-11-07 12:45:00,747.99,748.32,747.13,747.13,1300.0,745.9777,746.3068,745.12,745.12,1300.0
2022-11-07 12:50:00,747.58,748.44,747.58,747.73,1544.0,745.5688,746.4265,745.5688,745.7184,1544.0
2022-11-07 12:55:00,747.85,748.08,747.75,747.95,500.0,745.8381,746.0675,745.7384,745.9378,500.0
2022-11-07 13:00:00,749.28,750.02,749.28,749.47,3920.0,747.2642,748.0022,747.2642,747.4537,3920.0
2022-11-07 13:05:00,749.72,751.25,749.7,751.25,1800.0,747.7031,749.2289,747.6831,749.2289,1800.0
2022-11-07 13:10:00,751.37,753.36,751.36,752.19,6658.0,749.3486,751.3333,749.3386,750.1664,6658.0
2022-11-07 13:15:00,752.72,752.72,750.9,752.0,2068.0,750.695,750.695,748.8799,749.9769,2068.0
2022-11-07 13:20:00,751.99,752.5,751.25,752.31,1540.0,749.9669,750.4756,749.2289,750.2861,1540.0
2022-11-07 13:25:00,752.08,752.68,751.78,752.68,3200.0,750.0567,750.6551,749.7575,750.6551,3200.0
2022-11-07 13:30:00,752.69,753.09,752.13,752.74,960.0,750.6651,751.064,750.1066,750.7149,960.0
2022-11-07 13:35:00,753.01,753.01,750.28,750.28,2676.0,750.9842,750.9842,748.2615,748.2615,2676.0
2022-11-07 13:40:00,750.94,751.39,750.06,750.06,1654.0,748.9198,749.3686,748.0421,748.0421,1654.0
2022-11-07 13:45:00,750.57,751.41,750.31,751.4,5800.0,748.5508,749.3885,748.2915,749.3785,5800.0
2022-11-07 13:50:00,750.95,751.41,748.96,749.83,5287.0,748.9297,749.3885,746.9451,747.8128,5287.0
2022-11-07 13:55:00,750.01,750.5,749.98,750.43,2439.0,747.9923,748.481,747.9624,748.4111,2439.0
2022-11-07 14:00:00,750.33,751.66,750.32,751.34,2591.0,748.3114,749.6378,748.3014,749.3187,2591.0
2022-11-07 14:05:00,751.42,751.42,750.9,750.91,700.0,749.3985,749.3985,748.8799,748.8899,700.0
2022-11-07 14:10:00,751.21,752.87,751.0,752.87,6269.0,749.189,750.8446,748.9796,750.8446,6269.0
2022-11-07 14:15:00,753.19,754.46,753.19,753.93,2148.0,751.1637,752.4303,751.1637,751.9017,2148.0
2022-11-07 14:20:00,754.39,754.68,754.03,754.68,2040.0,752.3605,752.6497,752.0015,752.6497,2040.0
2022-11-07 14:25:00,754.61,755.99,754.17,755.56,3020.0,752.5799,753.9562,752.1411,753.5273,3020.0
2022-11-07 14:30:00,755.52,755.52,754.81,754.81,1602.0,753.4874,753.4874,752.7794,752.7794,1602.0
2022-11-07 14:35:00,754.92,755.07,754.28,754.65,1465.0,752.8891,753.0387,752.2508,752.6198,1465.0
2022-11-07 14:40:00,755.13,755.13,753.36,753.36,987.0,753.0985,753.0985,751.3333,751.3333,987.0
2022-11-07 14:45:00,754.02,754.16,752.96,753.08,2863.0,751.9915,752.1311,750.9343,751.054,2863.0
2022-11-07 14:50:00,753.02,753.6,753.02,753.6,502.0,750.9942,751.5726,750.9942,751.5726,502.0
2022-11-07 14:55:00,753.59,753.69,752.68,753.64,1100.0,751.5626,751.6624,750.6551,751.6125,1100.0
2022-11-07 15:00:00,752.71,753.4,752.65,752.78,1600.0,750.685,751.3732,750.6252,750.7548,1600.0
2022-11-07 15:05:00,753.32,753.63,752.8,753.34,1404.0,751.2934,751.6025,750.7748,751.3133,1404.0
2022-11-07 15:10:00,753.0,753.21,752.73,753.0,1000.0,750.9742,751.1837,750.705,750.9742,1000.0
2022-11-07 15:15:00,753.0,753.27,752.53,752.58,1700.0,750.9742,751.2435,750.5055,750.5554,1700.0
2022-11-07 15:20:00,752.25,753.03,751.0,752.95,3650.0,750.2262,751.0041,748.9796,750.9244,3650.0
2022-11-07 15:25:00,753.34,753.34,752.23,752.23,1514.0,751.3133,751.3133,750.2063,750.2063,1514.0
2022-11-07 15:30:00,752.52,753.28,752.34,752.84,3800.0,750.4955,751.2535,750.316,750.8147,3800.0
2022-11-07 15:35:00,752.74,753.3,752.49,752.88,8038.0,750.7149,751.2734,750.4656,750.8546,8038.0
2022-11-07 15:40:00,752.89,753.0,750.87,751.28,8046.0,750.8645,750.9742,748.85,749.2589,8046.0
2022-11-07 15:45:00,751.15,751.92,750.19,751.92,6499.0,749.1292,749.8971,748.1718,749.8971,6499.0
2022-11-07 15:50:00,752.44,752.84,750.98,751.08,13312.0,750.4157,750.8147,748.9597,749.0594,13312.0
2022-11-07 15:55:00,750.83,751.67,749.42,751.39,22142.0,748.8101,749.6478,747.4039,749.3686,22142.0
2022-11-08 09:30:00,748.4,758.49,745.3,758.49,19636.0,746.3866,756.4495,743.2949,756.4495,19636.0
2022-11-08 09:35:00,757.16,762.94,755.51,760.42,10946.0,755.123,760.8875,753.4775,758.3743,10946.0
2022-11-08 09:40:00,761.26,763.61,759.5,762.95,7837.0,759.212,761.5557,757.4567,760.8975,7837.0
2022-11-08 09:45:00,761.72,764.69,761.48,763.5,2600.0,759.6708,762.6328,759.4314,761.446,2600.0
2022-11-08 09:50:00,762.68,762.68,760.17,761.7,9690.0,760.6282,760.6282,758.1249,759.6508,9690.0
2022-11-08 09:55:00,761.34,763.44,760.34,762.63,4217.0,759.2918,761.3861,758.2945,760.5783,4217.0
2022-11-08 10:00:00,763.42,765.48,762.58,765.0,8987.0,761.3662,763.4207,760.5285,762.9419,8987.0
2022-11-08 10:05:00,766.07,769.49,764.8,767.01,13995.0,764.0091,767.4199,762.7425,764.9465,13995.0
2022-11-08 10:10:00,766.82,766.82,765.39,766.7,1600.0,764.757,764.757,763.3309,764.6374,1600.0
2022-11-08 10:15:00,766.83,768.42,766.45,768.05,4200.0,764.767,766.3527,764.388,765.9837,4200.0
2022-11-08 10:20:00,768.17,769.06,763.95,764.47,11214.0,766.1034,766.991,761.8948,762.4134,11214.0
2022-11-08 10:25:00,764.49,765.0,762.96,764.58,4500.0,762.4333,762.9419,760.9074,762.5231,4500.0
2022-11-08 10:30:00,765.0,765.31,761.63,762.0,6385.0,762.9419,763.2511,759.581,759.95,6385.0
2022-11-08 10:35:00,763.36,764.67,761.93,764.58,6056.0,761.3064,762.6128,759.8802,762.5231,6056.0
2022-11-08 10:40:00,764.07,765.63,764.06,765.51,1300.0,762.0144,763.5703,762.0045,763.4506,1300.0
2022-11-08 10:45:00,765.23,765.24,758.82,758.82,3684.0,763.1713,763.1813,756.7786,756.7786,3684.0
2022-11-08 10:50:00,759.88,761.74,759.86,761.74,4762.0,757.8357,759.6907,757.8158,759.6907,4762.0
2022-11-08 10:55:00,762.17,762.95,761.38,762.95,1100.0,760.1196,760.8975,759.3317,760.8975,1100.0
2022-11-08 11:00:00,763.48,765.27,762.74,762.75,3300.0,761.426,763.2112,760.688,760.698,3300.0
2022-11-08 11:05:00,763.53,765.4,763.52,764.83,1039.0,761.4759,763.3409,761.4659,762.7724,1039.0
2022-11-08 11:10:00,765.2,768.0,765.08,768.0,4898.0,763.1414,765.9339,763.0217,765.9339,4898.0
2022-11-08 11:15:00,768.7,768.71,766.23,766.54,3021.0,766.632,766.642,764.1686,764.4778,3021.0
2022-11-08 11:20:00,766.4,767.5,764.47,765.06,4200.0,764.3382,765.4352,762.4134,763.0018,4200.0
2022-11-08 11:25:00,765.34,766.34,765.34,765.67,500.0,763.281,764.2783,763.281,763.6101,500.0
2022-11-08 11:30:00,765.38,766.6,763.25,766.44,4466.0,763.3209,764.5376,761.1967,764.3781,4466.0
2022-11-08 11:35:00,766.56,768.26,766.19,768.24,2450.0,764.4977,766.1932,764.1287,766.1732,2450.0
2022-11-08 11:40:00,768.35,769.0,767.73,767.73,2899.0,766.2829,766.9312,765.6646,765.6646,2899.0
2022-11-08 11:45:00,768.63,769.0,767.6,767.61,4045.0,766.5622,766.9312,765.535,765.5449,4045.0
2022-11-08 11:50:00,767.29,767.48,765.84,765.86,8619.0,765.2258,765.4153,763.7797,763.7996,8619.0
2022-11-08 11:55:00,766.5,767.8,766.43,766.62,2276.0,764.4379,765.7344,764.3681,764.5576,2276.0
2022-11-08 12:00:00,766.34,767.49,765.59,765.6,1350.0,764.2783,765.4252,763.5304,763.5403,1350.0
2022-11-08 12:05:00,765.59,767.0,765.56,766.26,1300.0,763.5304,764.9366,763.5004,764.1986,1300.0
2022-11-08 12:10:00,766.89,767.13,765.77,765.77,2119.0,764.8269,765.0662,763.7099,763.7099,2119.0
2022-11-08 12:15:00,765.56,765.56,763.43,763.91,2489.0,763.5004,763.5004,761.3762,761.8549,2489.0
2022-11-08 12:20:00,763.72,764.95,762.82,764.95,2200.0,761.6654,762.8921,760.7678,762.8921,2200.0
2022-11-08 12:25:00,765.26,766.5,765.04,765.04,3185.0,763.2012,764.4379,762.9818,762.9818,3185.0
2022-11-08 12:30:00,765.04,766.22,764.91,765.82,2015.0,762.9818,764.1587,762.8522,763.7597,2015.0
2022-11-08 12:35:00,765.81,765.81,765.3,765.54,2077.0,763.7498,763.7498,763.2411,763.4805,2077.0
2022-11-08 12:40:00,765.54,765.83,765.0,765.6,1228.0,763.4805,763.7697,762.9419,763.5403,1228.0
2022-11-08 12:45:00,765.33,765.91,764.82,765.87,2114.0,763.2711,763.8495,762.7624,763.8096,2114.0
2022-11-08 12:50:00,766.02,767.06,765.95,766.15,2116.0,763.9592,764.9964,763.8894,764.0889,2116.0
2022-11-08 12:55:00,765.98,767.36,765.97,766.82,1433.0,763.9193,765.2956,763.9093,764.757,1433.0
2022-11-08 13:00:00,766.78,766.78,766.29,766.29,906.0,764.7172,764.7172,764.2285,764.2285,906.0
2022-11-08 13:05:00,766.9,767.46,766.2,767.21,1840.0,764.8368,765.3953,764.1387,765.146,1840.0
2022-11-08 13:10:00,766.96,766.97,766.23,766.97,900.0,764.8967,764.9066,764.1686,764.9066,900.0
2022-11-08 13:15:00,766.95,767.03,763.79,763.89,2023.0,764.8867,764.9665,761.7352,761.8349,2023.0
2022-11-08 13:20:00,763.51,763.74,762.63,763.03,3600.0,761.456,761.6853,760.5783,760.9772,3600.0
2022-11-08 13:25:00,762.76,762.78,760.56,761.0,5496.0,760.708,760.7279,758.5139,758.9527,5496.0
2022-11-08 13:30:00,761.0,761.0,759.3,760.05,4100.0,758.9527,758.9527,757.2573,758.0053,4100.0
2022-11-08 13:35:00,760.47,760.47,759.03,759.24,3970.0,758.4241,758.4241,756.988,757.1974,3970.0
2022-11-08 13:40:00,759.73,759.85,759.19,759.85,900.0,757.6861,757.8058,757.1476,757.8058,900.0
2022-11-08 13:45:00,759.88,761.89,759.88,759.99,2768.0,757.8357,759.8403,757.8357,757.9454,2768.0
2022-11-08 13:50:00,760.27,760.27,757.29,757.29,11275.0,758.2247,758.2247,755.2527,755.2527,11275.0
2022-11-08 13:55:00,756.75,756.89,754.02,754.03,3550.0,754.7141,754.8538,751.9915,752.0015,3550.0
2022-11-08 14:00:00,753.58,755.72,753.57,753.6,4238.0,751.5527,753.6869,751.5427,751.5726,4238.0
2022-11-08 14:05:00,754.23,754.23,751.74,751.74,2090.0,752.2009,752.2009,749.7176,749.7176,2090.0
2022-11-08 14:10:00,751.61,752.78,751.03,752.78,2428.0,749.588,750.7548,749.0095,750.7548,2428.0
2022-11-08 14:15:00,752.88,753.34,751.88,751.88,1800.0,750.8546,751.3133,749.8572,749.8572,1800.0
2022-11-08 14:20:00,751.19,751.32,749.38,749.38,1892.0,749.1691,749.2987,747.364,747.364,1892.0
2022-11-08 14:25:00,748.84,748.84,747.27,747.27,2834.0,746.8254,746.8254,745.2596,745.2596,2834.0
2022-11-08 14:30:00,747.43,748.26,747.43,748.26,4100.0,745.4192,746.247,745.4192,746.247,4100.0
2022-11-08 14:35:00,748.17,750.72,748.17,750.38,1100.0,746.1572,748.7004,746.1572,748.3613,1100.0
2022-11-08 14:40:00,750.66,751.58,750.08,751.58,4187.0,748.6405,749.558,748.0621,749.558,4187.0
2022-11-08 14:45:00,751.02,751.14,750.31,750.32,4419.0,748.9996,749.1192,748.2915,748.3014,4419.0
2022-11-08 14:50:00,749.99,751.74,749.99,751.13,2803.0,747.9723,749.7176,747.9723,749.1093,2803.0
2022-11-08 14:55:00,751.11,751.45,750.57,750.78,2050.0,749.0893,749.4284,748.5508,748.7602,2050.0
2022-11-08 15:00:00,750.79,753.06,750.79,752.88,718.0,748.7702,751.0341,748.7702,750.8546,718.0
2022-11-08 15:05:00,752.67,753.36,752.67,752.72,2230.0,750.6451,751.3333,750.6451,750.695,2230.0
2022-11-08 15:10:00,752.36,753.06,752.36,752.54,2860.0,750.336,751.0341,750.336,750.5155,2860.0
2022-11-08 15:15:00,752.67,753.13,752.4,752.44,2500.0,750.6451,751.1039,750.3758,750.4157,2500.0
2022-11-08 15:20:00,752.94,752.94,752.25,752.43,1100.0,750.9144,750.9144,750.2262,750.4058,1100.0
2022-11-08 15:25:00,752.15,753.51,751.66,753.49,1400.0,750.1265,751.4829,749.6378,751.4629,1400.0
2022-11-08 15:30:00,753.66,755.64,753.65,753.73,10955.0,751.6325,753.6071,751.6225,751.7023,10955.0
2022-11-08 15:35:00,753.92,754.68,752.91,753.17,4988.0,751.8918,752.6497,750.8845,751.1438,4988.0
2022-11-08 15:40:00,753.3,754.18,753.29,753.59,2356.0,751.2734,752.1511,751.2634,751.5626,2356.0
2022-11-08 15:45:00,753.87,755.09,753.38,753.38,6405.0,751.8419,753.0586,751.3532,751.3532,6405.0
2022-11-08 15:50:00,753.8,754.33,752.99,753.3,5555.0,751.7721,752.3007,750.9643,751.2734,5555.0
2022-11-08 15:55:00,753.53,753.53,751.48,751.9,15064.0,751.5028,751.5028,749.4583,749.8772,15064.0
2022-11-09 09:30:00,751.0,756.18,751.0,753.5,16065.0,748.9796,754.1457,748.9796,751.4729,16065.0
2022-11-09 09:35:00,753.83,757.96,752.92,757.42,8597.0,751.802,755.9209,750.8944,755.3823,8597.0
2022-11-09 09:40:00,757.4,762.29,757.0,761.42,10757.0,755.3624,760.2392,754.9635,759.3716,10757.0
2022-11-09 09:45:00,762.49,763.48,756.69,760.01,30012.0,760.4387,761.426,754.6543,757.9654,30012.0
2022-11-09 09:50:00,761.76,761.76,758.3,758.42,7747.0,759.7107,759.7107,756.26,756.3796,7747.0
2022-11-09 09:55:00,759.06,759.06,754.3,754.31,4335.0,757.0179,757.0179,752.2707,752.2807,4335.0
2022-11-09 10:00:00,756.68,758.28,755.57,755.81,3118.0,754.6443,756.24,753.5373,753.7767,3118.0
2022-11-09 10:05:00,756.33,761.03,756.32,760.45,1200.0,754.2953,758.9826,754.2853,758.4042,1200.0
2022-11-09 10:10:00,760.87,761.07,759.64,760.93,3410.0,758.8231,759.0225,757.5964,758.8829,3410.0
2022-11-09 10:15:00,761.73,762.44,759.42,759.56,6249.0,759.6807,760.3888,757.377,757.5166,6249.0
2022-11-09 10:20:00,759.66,760.61,759.66,760.23,1150.0,757.6163,758.5638,757.6163,758.1848,1150.0
2022-11-09 10:25:00,760.11,761.83,759.61,759.63,2300.0,758.0651,759.7805,757.5664,757.5864,2300.0
2022-11-09 10:30:00,759.61,760.4,756.0,757.43,3952.0,757.5664,758.3543,753.9662,755.3923,3952.0
2022-11-09 10:35:00,756.88,757.21,755.91,756.46,1700.0,754.8438,755.1729,753.8764,754.4249,1700.0
2022-11-09 10:40:00,757.0,757.67,756.65,757.4,3217.0,754.9635,755.6317,754.6144,755.3624,3217.0
2022-11-09 10:45:00,757.16,757.87,756.69,756.69,5427.0,755.123,755.8311,754.6543,754.6543,5427.0
2022-11-09 10:50:00,756.72,758.0,756.25,758.0,3100.0,754.6842,755.9608,754.2155,755.9608,3100.0
2022-11-09 10:55:00,757.7,758.6,756.57,756.58,3945.0,755.6616,756.5592,754.5346,754.5446,3945.0
2022-11-09 11:00:00,756.72,759.26,756.72,758.46,4640.0,754.6842,757.2174,754.6842,756.4195,4640.0
2022-11-09 11:05:00,758.0,759.8,757.96,759.11,3853.0,755.9608,757.7559,755.9209,757.0678,3853.0
2022-11-09 11:10:00,759.6,759.67,758.78,759.17,1690.0,757.5565,757.6263,756.7387,757.1276,1690.0
2022-11-09 11:15:00,758.82,760.63,758.82,760.36,790.0,756.7786,758.5837,756.7786,758.3144,790.0
2022-11-09 11:20:00,760.35,762.98,760.34,762.94,3016.0,758.3045,760.9274,758.2945,760.8875,3016.0
2022-11-09 11:25:00,763.0,764.36,763.0,763.86,3573.0,760.9473,762.3037,760.9473,761.805,3573.0
2022-11-09 11:30:00,763.9,764.1,762.59,764.1,2828.0,761.8449,762.0444,760.5384,762.0444,2828.0
2022-11-09 11:35:00,764.63,764.63,764.1,764.41,700.0,762.5729,762.5729,762.0444,762.3535,700.0
2022-11-09 11:40:00,764.46,765.82,763.66,765.82,5753.0,762.4034,763.7597,761.6056,763.7597,5753.0
2022-11-09 11:45:00,766.58,766.58,765.5,766.39,1200.0,764.5177,764.5177,763.4406,764.3282,1200.0
2022-11-09 11:50:00,766.26,766.27,765.02,765.02,3480.0,764.1986,764.2085,762.9619,762.9619,3480.0
2022-11-09 11:55:00,765.02,765.02,763.46,764.21,2906.0,762.9619,762.9619,761.4061,762.1541,2906.0
2022-11-09 12:00:00,764.31,764.65,764.3,764.53,600.0,762.2538,762.5929,762.2438,762.4732,600.0
2022-11-09 12:05:00,764.54,765.53,764.19,765.53,2600.0,762.4832,763.4705,762.1341,763.4705,2600.0
2022-11-09 12:10:00,765.88,766.75,764.58,766.71,6183.0,763.8196,764.6872,762.5231,764.6473,6183.0
2022-11-09 12:15:00,766.29,767.83,766.04,767.8,2000.0,764.2285,765.7643,763.9791,765.7344,2000.0
2022-11-09 12:20:00,767.85,768.3,767.07,767.63,3542.0,765.7843,766.2331,765.0064,765.5649,3542.0
2022-11-09 12:25:00,768.02,769.34,767.88,769.16,5258.0,765.9538,767.2703,765.8142,767.0908,5258.0
2022-11-09 12:30:00,768.83,769.63,768.82,768.86,3826.0,766.7616,767.5595,766.7517,766.7916,3826.0
2022-11-09 12:35:00,768.96,769.22,760.08,763.28,40869.0,766.8913,767.1506,758.0352,761.2266,40869.0
2022-11-09 12:40:00,765.17,765.18,756.7,760.0,17497.0,763.1115,763.1215,754.6643,757.9554,17497.0
2022-11-09 12:45:00,759.22,759.57,731.12,740.01,96158.0,757.1775,757.5266,729.1531,738.0192,96158.0
2022-11-09 12:50:00,742.59,757.92,740.05,754.22,36355.0,740.5922,755.881,738.0591,752.1909,36355.0
2022-11-09 12:55:00,753.61,762.0,752.5,758.22,12425.0,751.5826,759.95,750.4756,756.1802,12425.0
2022-11-09 13:00:00,758.8,759.26,754.84,757.95,9549.0,756.7586,757.2174,752.8093,755.9109,9549.0
2022-11-09 13:05:00,757.95,759.51,755.55,759.51,2150.0,755.9109,757.4667,753.5174,757.4667,2150.0
2022-11-09 13:10:00,759.41,764.62,758.76,764.62,3942.0,757.367,762.563,756.7187,762.563,3942.0
2022-11-09 13:15:00,762.81,764.33,762.15,763.0,2750.0,760.7578,762.2737,760.0996,760.9473,2750.0
2022-11-09 13:20:00,763.0,763.26,761.49,761.49,2383.0,760.9473,761.2066,759.4414,759.4414,2383.0
2022-11-09 13:25:00,759.71,759.71,750.81,752.86,28509.0,757.6662,757.6662,748.7901,750.8346,28509.0
2022-11-09 13:30:00,751.87,759.0,742.01,742.01,53328.0,749.8473,756.9581,740.0138,740.0138,53328.0
2022-11-09 13:35:00,744.0,750.65,741.72,745.29,25395.0,741.9984,748.6306,739.7246,743.285,25395.0
2022-11-09 13:40:00,747.46,753.72,747.46,752.87,9257.0,745.4491,751.6923,745.4491,750.8446,9257.0
2022-11-09 13:45:00,752.28,752.28,749.74,751.14,3750.0,750.2562,750.2562,747.723,749.1192,3750.0
2022-11-09 13:50:00,751.89,752.54,751.31,751.31,1060.0,749.8672,750.5155,749.2888,749.2888,1060.0
2022-11-09 13:55:00,751.74,753.24,751.74,752.75,2168.0,749.7176,751.2136,749.7176,750.7249,2168.0
2022-11-09 14:00:00,751.44,751.46,748.5,748.5,3670.0,749.4184,749.4384,746.4863,746.4863,3670.0
2022-11-09 14:05:00,747.43,750.35,747.0,748.97,2835.0,745.4192,748.3314,744.9904,746.9551,2835.0
2022-11-09 14:10:00,748.85,748.85,747.02,747.53,1800.0,746.8354,746.8354,745.0103,745.5189,1800.0
2022-11-09 14:15:00,747.24,747.4,745.87,746.81,6100.0,745.2297,745.3893,743.8634,744.8009,6100.0
2022-11-09 14:20:00,747.86,749.0,746.81,748.61,8380.0,745.8481,746.985,744.8009,746.596,8380.0
2022-11-09 14:25:00,747.85,749.91,747.1,749.11,6300.0,745.8381,747.8925,745.0901,747.0947,6300.0
2022-11-09 14:30:00,748.6,748.6,746.95,746.95,1015.0,746.5861,746.5861,744.9405,744.9405,1015.0
2022-11-09 14:35:00,747.17,747.4,746.06,746.06,1128.0,745.1599,745.3893,744.0529,744.0529,1128.0
2022-11-09 14:40:00,745.65,745.9,744.52,745.14,6487.0,743.644,743.8933,742.517,743.1354,6487.0
2022-11-09 14:45:00,744.81,746.89,744.81,746.0,2524.0,742.8063,744.8807,742.8063,743.9931,2524.0
2022-11-09 14:50:00,744.8,745.29,743.02,744.06,2900.0,742.7963,743.285,741.0211,742.0583,2900.0
2022-11-09 14:55:00,744.15,745.31,744.14,744.35,1200.0,742.148,743.3049,742.1381,742.3475,1200.0
2022-11-09 15:00:00,744.01,747.36,744.01,747.31,6048.0,742.0084,745.3494,742.0084,745.2995,6048.0
2022-11-09 15:05:00,746.36,748.1,746.36,747.79,4578.0,744.3521,746.0874,744.3521,745.7782,4578.0
2022-11-09 15:10:00,747.77,748.45,747.56,747.59,2273.0,745.7583,746.4365,745.5489,745.5788,2273.0
2022-11-09 15:15:00,746.68,747.28,745.24,745.61,2309.0,744.6712,745.2696,743.2351,743.6041,2309.0
2022-11-09 15:20:00,746.1,747.17,745.58,746.91,6699.0,744.0928,745.1599,743.5742,744.9006,6699.0
2022-11-09 15:25:00,747.0,748.88,746.84,747.69,7826.0,744.9904,746.8653,744.8308,745.6785,7826.0
2022-11-09 15:30:00,746.93,747.45,746.05,746.89,5689.0,744.9206,745.4392,744.0429,744.8807,5689.0
2022-11-09 15:35:00,747.0,747.0,745.84,746.27,3529.0,744.9904,744.9904,743.8335,744.2623,3529.0
2022-11-09 15:40:00,746.27,746.95,745.39,746.34,7676.0,744.2623,744.9405,743.3847,744.3321,7676.0
2022-11-09 15:45:00,745.74,746.49,744.1,744.1,2615.0,743.7338,744.4817,742.0982,742.0982,2615.0
2022-11-09 15:50:00,744.93,745.72,742.66,742.66,10775.0,742.9259,743.7138,740.662,740.662,10775.0
2022-11-09 15:55:00,742.7,744.7,742.56,742.96,24847.0,740.7019,742.6966,740.5623,740.9612,24847.0
2022-11-10 09:30:00,758.73,760.0,749.04,749.04,12689.0,756.6888,757.9554,747.0249,747.0249,12689.0
2022-11-10 09:35:00,751.46,752.79,746.62,747.11,6346.0,749.4384,750.7648,744.6114,745.1001,6346.0
2022-11-10 09:40:00,749.43,755.02,746.86,755.02,4490.0,747.4138,752.9888,744.8507,752.9888,4490.0
2022-11-10 09:45:00,754.82,756.0,751.97,754.02,12391.0,752.7893,753.9662,749.947,751.9915,12391.0
2022-11-10 09:50:00,752.52,755.0,750.12,750.61,3687.0,750.4955,752.9688,748.102,748.5907,3687.0
2022-11-10 09:55:00,752.09,755.97,751.46,754.8,3200.0,750.0667,753.9362,749.4384,752.7694,3200.0
2022-11-10 10:00:00,755.86,756.91,752.71,753.43,4400.0,753.8265,754.8737,750.685,751.4031,4400.0
2022-11-10 10:05:00,752.03,753.03,751.44,753.03,1000.0,750.0068,751.0041,749.4184,751.0041,1000.0
2022-11-10 10:10:00,753.0,753.0,748.98,748.98,3282.0,750.9742,750.9742,746.965,746.965,3282.0
2022-11-10 10:15:00,748.97,750.06,747.5,747.5,2353.0,746.9551,748.0421,745.489,745.489,2353.0
2022-11-10 10:20:00,747.8,748.7,747.17,747.45,2372.0,745.7882,746.6858,745.1599,745.4392,2372.0
2022-11-10 10:25:00,746.9,746.9,745.0,745.53,500.0,744.8906,744.8906,742.9958,743.5243,500.0
2022-11-10 10:30:00,744.46,744.55,742.98,743.05,11300.0,742.4572,742.547,740.9812,741.051,11300.0
2022-11-10 10:35:00,741.71,741.71,738.23,738.23,2113.0,739.7146,739.7146,736.244,736.244,2113.0
2022-11-10 10:40:00,737.3,739.29,736.76,738.22,6728.0,735.3165,737.3011,734.7779,736.234,6728.0
2022-11-10 10:45:00,738.48,738.48,735.7,736.43,5535.0,736.4933,736.4933,733.7208,734.4488,5535.0
2022-11-10 10:50:00,736.4,738.0,736.4,736.75,1682.0,734.4189,736.0146,734.4189,734.7679,1682.0
2022-11-10 10:55:00,737.91,739.48,736.54,739.48,2487.0,735.9248,737.4906,734.5585,737.4906,2487.0
2022-11-10 11:00:00,739.44,740.04,737.6,738.34,1513.0,737.4507,738.0491,735.6157,736.3537,1513.0
2022-11-10 11:05:00,738.11,738.23,737.0,737.24,6931.0,736.1243,736.244,735.0173,735.2566,6931.0
2022-11-10 11:10:00,737.91,741.74,737.91,741.37,2802.0,735.9248,739.7445,735.9248,739.3755,2802.0
2022-11-10 11:15:00,741.02,741.02,740.13,740.13,411.0,739.0265,739.0265,738.1389,738.1389,411.0
2022-11-10 11:20:00,740.43,741.49,740.42,741.22,2281.0,738.438,739.4952,738.4281,739.2259,2281.0
2022-11-10 11:25:00,741.22,743.0,741.02,743.0,1955.0,739.2259,741.0011,739.0265,741.0011,1955.0
2022-11-10 11:30:00,742.94,743.26,742.32,742.83,1783.0,740.9413,741.2604,740.323,740.8316,1783.0
2022-11-10 11:35:00,742.46,742.85,741.99,742.44,1023.0,740.4626,740.8515,739.9938,740.4426,1023.0
2022-11-10 11:40:00,742.63,742.63,740.61,740.89,2500.0,740.6321,740.6321,738.6176,738.8968,2500.0
2022-11-10 11:45:00,740.74,740.74,740.52,740.53,1000.0,738.7472,738.7472,738.5278,738.5378,1000.0
2022-11-10 11:50:00,739.92,739.97,737.59,737.97,2100.0,737.9294,737.9793,735.6057,735.9847,2100.0
2022-11-10 11:55:00,737.84,738.4,737.75,738.31,1000.0,735.855,736.4135,735.7653,736.3237,1000.0
2022-11-10 12:00:00,737.91,738.3,736.28,737.09,1408.0,735.9248,736.3138,734.2992,735.107,1408.0
2022-11-10 12:05:00,736.02,737.18,735.97,737.18,1526.0,734.0399,735.1968,733.99,735.1968,1526.0
2022-11-10 12:10:00,737.19,737.87,737.08,737.87,1000.0,735.2068,735.8849,735.0971,735.8849,1000.0
2022-11-10 12:15:00,738.56,738.77,737.69,738.46,800.0,736.5731,736.7825,735.7054,736.4733,800.0
2022-11-10 12:20:00,737.67,738.04,737.15,737.76,2296.0,735.6855,736.0545,735.1669,735.7752,2296.0
2022-11-10 12:25:00,736.25,736.57,736.0,736.01,400.0,734.2693,734.5884,734.02,734.0299,400.0
2022-11-10 12:30:00,736.77,736.77,735.09,735.69,800.0,734.7879,734.7879,733.1124,733.7108,800.0
2022-11-10 12:35:00,735.87,736.64,734.66,735.87,2463.0,733.8903,734.6582,732.6836,733.8903,2463.0
2022-11-10 12:40:00,735.25,737.02,735.09,737.02,1400.0,733.272,735.0372,733.1124,735.0372,1400.0
2022-11-10 12:45:00,736.53,736.99,735.87,735.87,6415.0,734.5485,735.0073,733.8903,733.8903,6415.0
2022-11-10 12:50:00,736.98,737.59,735.89,737.59,2100.0,734.9973,735.6057,733.9103,735.6057,2100.0
2022-11-10 12:55:00,736.65,737.78,736.65,737.78,1000.0,734.6682,735.7952,734.6682,735.7952,1000.0
2022-11-10 13:00:00,738.17,739.68,738.17,739.46,1350.0,736.1841,737.6901,736.1841,737.4707,1350.0
2022-11-10 13:05:00,739.4,740.33,739.4,740.14,900.0,737.4108,738.3383,737.4108,738.1488,900.0
2022-11-10 13:10:00,740.15,741.0,739.78,740.73,1400.0,738.1588,739.0065,737.7898,738.7372,1400.0
2022-11-10 13:15:00,740.7,741.09,739.72,739.74,5200.0,738.7073,739.0963,737.73,737.7499,5200.0
2022-11-10 13:20:00,739.68,740.87,739.68,740.87,200.0,737.6901,738.8769,737.6901,738.8769,200.0
2022-11-10 13:25:00,740.38,741.48,740.38,741.09,900.0,738.3882,739.4852,738.3882,739.0963,900.0
2022-11-10 13:30:00,741.1,741.53,740.08,740.08,1100.0,739.1062,739.5351,738.089,738.089,1100.0
2022-11-10 13:35:00,740.79,740.93,740.66,740.93,1459.0,738.7971,738.9367,738.6674,738.9367,1459.0
2022-11-10 13:40:00,740.79,742.26,740.79,742.06,1303.0,738.7971,740.2631,738.7971,740.0637,1303.0
2022-11-10 13:45:00,742.15,742.45,742.14,742.14,1100.0,740.1534,740.4526,740.1434,740.1434,1100.0
2022-11-10 13:50:00,742.66,743.49,741.67,743.49,1500.0,740.662,741.4898,739.6747,741.4898,1500.0
2022-11-10 13:55:00,743.33,745.22,743.33,745.22,4021.0,741.3302,743.2152,741.3302,743.2152,4021.0
2022-11-10 14:00:00,744.89,745.43,744.89,745.35,800.0,742.886,743.4246,742.886,743.3448,800.0
2022-11-10 14:05:00,744.85,745.43,744.85,745.32,1266.0,742.8462,743.4246,742.8462,743.3149,1266.0
2022-11-10 14:10:00,745.32,745.32,745.31,745.31,200.0,743.3149,743.3149,743.3049,743.3049,200.0
2022-11-10 14:15:00,745.57,745.8,744.97,744.97,1200.0,743.5642,743.7936,742.9658,742.9658,1200.0
2022-11-10 14:20:00,744.89,744.89,743.92,743.92,1980.0,742.886,742.886,741.9187,741.9187,1980.0
2022-11-10 14:25:00,744.48,745.68,744.48,745.68,600.0,742.4771,743.6739,742.4771,743.6739,600.0
2022-11-10 14:30:00,744.98,745.97,744.98,745.96,402.0,742.9758,743.9631,742.9758,743.9532,402.0
2022-11-10 14:35:00,745.8,745.96,745.12,745.12,2515.0,743.7936,743.9532,743.1154,743.1154,2515.0
2022-11-10 14:40:00,745.16,745.57,745.03,745.27,900.0,743.1553,743.5642,743.0257,743.265,900.0
2022-11-10 14:45:00,745.26,745.5,744.71,744.71,1241.0,743.2551,743.4944,742.7065,742.7065,1241.0
2022-11-10 14:50:00,744.23,744.95,744.23,744.43,2550.0,742.2278,742.9459,742.2278,742.4273,2550.0
2022-11-10 14:55:00,744.43,744.76,744.03,744.35,2300.0,742.4273,742.7564,742.0284,742.3475,2300.0
2022-11-10 15:00:00,744.6,744.76,744.27,744.27,1922.0,742.5968,742.7564,742.2677,742.2677,1922.0
2022-11-10 15:05:00,744.62,744.7,744.25,744.59,3341.0,742.6168,742.6966,742.2478,742.5869,3341.0
2022-11-10 15:10:00,744.5,744.72,743.77,743.77,5683.0,742.4971,742.7165,741.7691,741.7691,5683.0
2022-11-10 15:15:00,744.02,744.02,742.71,743.0,3936.0,742.0184,742.0184,740.7119,741.0011,3936.0
2022-11-10 15:20:00,742.98,744.99,742.81,744.24,8750.0,740.9812,742.9858,740.8116,742.2378,8750.0
2022-11-10 15:25:00,744.09,744.09,743.33,743.34,4303.0,742.0882,742.0882,741.3302,741.3402,4303.0
2022-11-10 15:30:00,743.26,744.07,742.94,742.94,3827.0,741.2604,742.0683,740.9413,740.9413,3827.0
2022-11-10 15:35:00,743.0,743.04,741.99,741.99,5112.0,741.0011,741.041,739.9938,739.9938,5112.0
2022-11-10 15:40:00,742.04,744.65,741.84,743.29,8875.0,740.0437,742.6467,739.8443,741.2904,8875.0
2022-11-10 15:45:00,744.08,744.97,744.06,744.12,9581.0,742.0782,742.9658,742.0583,742.1181,9581.0
2022-11-10 15:50:00,744.11,746.24,743.6,744.61,24219.0,742.1081,744.2324,741.5995,742.6068,24219.0
2022-11-10 15:55:00,743.87,743.91,740.26,741.01,44712.0,741.8688,741.9087,738.2685,739.0165,44712.0
2022-11-11 09:30:00,736.0,737.43,730.52,732.0,11361.0,734.02,735.4461,728.5547,730.0307,11361.0
2022-11-11 09:35:00,731.66,732.96,727.52,729.05,9865.0,729.6916,730.9881,725.5628,727.0887,9865.0
2022-11-11 09:40:00,727.87,727.87,721.52,723.58,10854.0,725.9118,725.9118,719.5789,721.6334,10854.0
2022-11-11 09:45:00,722.96,726.44,721.61,721.86,19616.0,721.015,724.4857,719.6687,719.918,19616.0
2022-11-11 09:50:00,724.42,727.02,718.51,718.51,10237.0,722.4711,725.0641,716.577,716.577,10237.0
2022-11-11 09:55:00,719.32,721.92,717.3,720.36,12811.0,717.3848,719.9778,715.3703,718.422,12811.0
2022-11-11 10:00:00,718.61,723.96,718.0,721.0,9842.0,716.6767,722.0124,716.0684,719.0603,9842.0
2022-11-11 10:05:00,721.0,724.2,719.74,719.74,6625.0,719.0603,722.2517,717.8037,717.8037,6625.0
2022-11-11 10:10:00,720.69,721.86,718.6,718.6,5620.0,718.7512,719.918,716.6668,716.6668,5620.0
2022-11-11 10:15:00,717.61,720.78,717.6,719.47,3960.0,715.6794,718.8409,715.6695,717.5344,3960.0
2022-11-11 10:20:00,718.7,720.07,715.77,715.89,16873.0,716.7665,718.1328,713.8444,713.9641,16873.0
2022-11-11 10:25:00,715.42,715.65,713.84,713.85,10335.0,713.4953,713.7247,711.9196,711.9296,10335.0
2022-11-11 10:30:00,713.4,714.57,712.61,713.18,6620.0,711.4808,712.6476,710.6929,711.2614,6620.0
2022-11-11 10:35:00,714.47,714.84,710.7,710.95,6212.0,712.5479,712.9169,708.788,709.0374,6212.0
2022-11-11 10:40:00,711.36,711.4,708.37,709.08,5886.0,709.4463,709.4861,706.4643,707.1724,5886.0
2022-11-11 10:45:00,710.82,712.71,709.94,712.3,2772.0,708.9077,710.7926,708.0301,710.3837,2772.0
2022-11-11 10:50:00,711.58,711.58,708.08,708.49,2700.0,709.6657,709.6657,706.1751,706.584,2700.0
2022-11-11 10:55:00,708.0,709.72,706.75,708.69,5180.0,706.0953,707.8107,704.8487,706.7834,5180.0
2022-11-11 11:00:00,708.67,710.23,708.01,709.61,4514.0,706.7635,708.3193,706.1053,707.701,4514.0
2022-11-11 11:05:00,709.86,713.12,709.86,711.93,14154.0,707.9503,711.2015,707.9503,710.0147,14154.0
2022-11-11 11:10:00,711.84,713.76,711.82,712.88,4213.0,709.925,711.8398,709.905,710.9622,4213.0
2022-11-11 11:15:00,713.14,715.19,713.03,713.7,2900.0,711.2215,713.2659,711.1118,711.78,2900.0
2022-11-11 11:20:00,713.94,715.95,713.94,715.17,6244.0,712.0193,714.0239,712.0193,713.246,6244.0
2022-11-11 11:25:00,715.16,715.27,711.68,712.51,10401.0,713.236,713.3457,709.7654,710.5932,10401.0
2022-11-11 11:30:00,711.82,712.23,709.83,712.0,5076.0,709.905,710.3139,707.9204,710.0845,5076.0
2022-11-11 11:35:00,712.91,714.1,712.17,712.63,5085.0,710.9921,712.1789,710.2541,710.7128,5085.0
2022-11-11 11:40:00,713.09,715.15,712.9,714.47,2403.0,711.1716,713.2261,710.9821,712.5479,2403.0
2022-11-11 11:45:00,713.63,714.51,713.2,713.91,2650.0,711.7101,712.5878,711.2813,711.9894,2650.0
2022-11-11 11:50:00,714.32,715.67,714.2,715.67,1898.0,712.3983,713.7447,712.2786,713.7447,1898.0
2022-11-11 11:55:00,714.85,717.68,714.84,716.82,3157.0,712.9269,715.7492,712.9169,714.8916,3157.0
2022-11-11 12:00:00,715.9,717.21,714.26,717.21,1428.0,713.974,715.2805,712.3384,715.2805,1428.0
2022-11-11 12:05:00,717.68,718.69,717.12,717.81,2317.0,715.7492,716.7565,715.1908,715.8789,2317.0
2022-11-11 12:10:00,717.81,719.11,717.81,719.11,838.0,715.8789,717.1754,715.8789,717.1754,838.0
2022-11-11 12:15:00,720.2,721.4,719.96,720.4,1700.0,718.2625,719.4592,718.0231,718.4619,1700.0
2022-11-11 12:20:00,720.4,722.65,720.19,722.22,952.0,718.4619,720.7059,718.2525,720.277,952.0
2022-11-11 12:25:00,721.44,722.62,720.97,721.01,1812.0,719.4991,720.676,719.0304,719.0703,1812.0
2022-11-11 12:30:00,720.79,721.93,720.78,721.93,700.0,718.8509,719.9878,718.8409,719.9878,700.0
2022-11-11 12:35:00,723.09,723.09,721.95,722.36,1285.0,721.1447,721.1447,720.0078,720.4167,1285.0
2022-11-11 12:40:00,722.36,723.0,721.78,723.0,1135.0,720.4167,721.0549,719.8382,721.0549,1135.0
2022-11-11 12:45:00,723.5,723.65,722.6,723.31,3277.0,721.5536,721.7032,720.656,721.3641,3277.0
2022-11-11 12:50:00,723.34,723.34,721.47,721.81,2796.0,721.394,721.394,719.5291,719.8681,2796.0
2022-11-11 12:55:00,721.61,724.01,721.61,722.84,2000.0,719.6687,722.0622,719.6687,720.8954,2000.0
2022-11-11 13:00:00,723.45,725.0,723.14,725.0,1660.0,721.5037,723.0496,721.1946,723.0496,1660.0
2022-11-11 13:05:00,724.43,725.58,723.97,725.58,1651.0,722.4811,723.628,722.0223,723.628,1651.0
2022-11-11 13:10:00,725.24,726.36,725.24,725.85,1140.0,723.2889,724.4059,723.2889,723.8973,1140.0
2022-11-11 13:15:00,725.52,726.87,725.21,726.11,1951.0,723.5682,724.9145,723.259,724.1566,1951.0
2022-11-11 13:20:00,726.18,726.53,725.87,725.87,870.0,724.2264,724.5754,723.9172,723.9172,870.0
2022-11-11 13:25:00,726.66,728.28,725.87,727.52,2519.0,724.7051,726.3207,723.9172,725.5628,2519.0
2022-11-11 13:30:00,727.38,727.98,726.99,727.61,1400.0,725.4232,726.0215,725.0342,725.6525,1400.0
2022-11-11 13:35:00,727.28,727.28,725.66,726.43,2139.0,725.3234,725.3234,723.7078,724.4757,2139.0
2022-11-11 13:40:00,726.5,726.5,725.48,726.5,900.0,724.5455,724.5455,723.5283,724.5455,900.0
2022-11-11 13:45:00,726.96,727.0,725.44,726.6,1000.0,725.0043,725.0442,723.4884,724.6453,1000.0
2022-11-11 13:50:00,726.82,727.93,726.43,727.13,2000.0,724.8647,725.9717,724.4757,725.1738,2000.0
2022-11-11 13:55:00,726.46,727.38,725.93,727.38,2820.0,724.5056,725.4232,723.9771,725.4232,2820.0
2022-11-11 14:00:00,728.15,728.17,727.75,728.17,1100.0,726.1911,726.211,725.7922,726.211,1100.0
2022-11-11 14:05:00,728.17,731.22,728.17,730.89,1500.0,726.211,729.2528,726.211,728.9237,1500.0
2022-11-11 14:10:00,731.18,731.87,730.46,731.41,1500.0,729.2129,729.9011,728.4949,729.4423,1500.0
2022-11-11 14:15:00,731.35,731.85,730.76,730.79,700.0,729.3825,729.8811,728.7941,728.824,700.0
2022-11-11 14:20:00,731.14,731.49,729.98,730.07,2016.0,729.173,729.5221,728.0162,728.1059,2016.0
2022-11-11 14:25:00,730.92,731.09,730.24,730.25,1970.0,728.9536,729.1232,728.2755,728.2854,1970.0
2022-11-11 14:30:00,730.76,731.17,730.3,730.69,2105.0,728.7941,729.203,728.3353,728.7242,2105.0
2022-11-11 14:35:00,730.27,730.27,728.99,729.0,500.0,728.3054,728.3054,727.0288,727.0388,500.0
2022-11-11 14:40:00,729.12,730.83,729.12,730.83,671.0,727.1585,728.8639,727.1585,728.8639,671.0
2022-11-11 14:45:00,730.43,731.35,730.43,731.21,1863.0,728.4649,729.3825,728.4649,729.2428,1863.0
2022-11-11 14:50:00,731.16,732.24,730.89,730.89,1400.0,729.193,730.2701,728.9237,728.9237,1400.0
2022-11-11 14:55:00,730.92,731.27,730.44,730.55,1200.0,728.9536,729.3027,728.4749,728.5846,1200.0
2022-11-11 15:00:00,730.97,731.77,730.48,730.81,2538.0,729.0035,729.8013,728.5148,728.8439,2538.0
2022-11-11 15:05:00,730.48,730.92,730.03,730.34,1950.0,728.5148,728.9536,728.066,728.3752,1950.0
2022-11-11 15:10:00,730.24,730.24,728.48,729.47,2654.0,728.2755,728.2755,726.5202,727.5075,2654.0
2022-11-11 15:15:00,729.15,730.27,729.06,729.74,1900.0,727.1884,728.3054,727.0986,727.7768,1900.0
2022-11-11 15:20:00,730.37,731.67,730.36,731.6,1365.0,728.4051,729.7016,728.3951,729.6318,1365.0
2022-11-11 15:25:00,731.33,732.29,731.33,732.16,27653.0,729.3625,730.3199,729.3625,730.1903,27653.0
2022-11-11 15:30:00,732.34,734.15,732.34,732.61,32920.0,730.3698,732.1749,730.3698,730.6391,32920.0
2022-11-11 15:35:00,731.99,732.22,730.76,731.76,2365.0,730.0208,730.2501,728.7941,729.7914,2365.0
2022-11-11 15:40:00,732.1,733.97,732.01,733.37,3119.0,730.1305,731.9954,730.0407,731.397,3119.0
2022-11-11 15:45:00,734.16,734.19,733.09,733.65,3517.0,732.1849,732.2148,731.1178,731.6763,3517.0
2022-11-11 15:50:00,734.33,735.13,733.92,735.07,15892.0,732.3545,733.1523,731.9456,733.0925,15892.0
2022-11-11 15:55:00,735.42,736.0,733.55,734.46,22827.0,733.4415,734.02,731.5766,732.4841,22827.0
2022-11-14 09:30:00,737.88,741.56,737.0,741.13,13655.0,735.8949,739.565,735.0173,739.1362,13655.0
2022-11-14 09:35:00,741.5,744.73,740.96,740.96,7276.0,739.5052,742.7265,738.9666,738.9666,7276.0
2022-11-14 09:40:00,741.26,743.94,741.26,742.13,1950.0,739.2658,741.9386,739.2658,740.1335,1950.0
2022-11-14 09:45:00,743.0,743.0,739.66,742.18,12955.0,741.0011,741.0011,737.6701,740.1833,12955.0
2022-11-14 09:50:00,741.55,743.8,741.41,742.92,7285.0,739.555,741.799,739.4154,740.9213,7285.0
2022-11-14 09:55:00,742.43,742.44,738.01,739.89,7712.0,740.4327,740.4426,736.0246,737.8995,7712.0
2022-11-14 10:00:00,739.39,741.34,738.95,740.63,6825.0,737.4008,739.3456,736.962,738.6375,6825.0
2022-11-14 10:05:00,738.97,739.34,738.56,739.33,754.0,736.982,737.351,736.5731,737.341,754.0
2022-11-14 10:10:00,740.01,743.48,740.0,743.18,3378.0,738.0192,741.4798,738.0092,741.1806,3378.0
2022-11-14 10:15:00,743.5,745.98,743.45,745.15,15142.0,741.4998,743.9731,741.4499,743.1453,15142.0
2022-11-14 10:20:00,745.63,745.75,744.41,744.41,13916.0,743.6241,743.7437,742.4073,742.4073,13916.0
2022-11-14 10:25:00,743.66,744.57,743.02,744.57,7547.0,741.6594,742.5669,741.0211,742.5669,7547.0
2022-11-14 10:30:00,744.96,748.93,744.57,748.93,10526.0,742.9559,746.9152,742.5669,746.9152,10526.0
2022-11-14 10:35:00,748.23,748.94,747.06,748.12,3712.0,746.2171,746.9252,745.0502,746.1074,3712.0
2022-11-14 10:40:00,748.07,748.45,747.59,747.75,2365.0,746.0575,746.4365,745.5788,745.7384,2365.0
2022-11-14 10:45:00,746.29,747.46,745.88,745.88,3598.0,744.2823,745.4491,743.8734,743.8734,3598.0
2022-11-14 10:50:00,745.4,746.37,745.4,746.28,600.0,743.3947,744.3621,743.3947,744.2723,600.0
2022-11-14 10:55:00,744.66,745.62,744.03,745.62,3345.0,742.6567,743.6141,742.0284,743.6141,3345.0
2022-11-14 11:00:00,744.51,745.19,744.33,744.33,1760.0,742.5071,743.1852,742.3276,742.3276,1760.0
2022-11-14 11:05:00,745.08,745.12,743.87,743.88,1437.0,743.0755,743.1154,741.8688,741.8788,1437.0
2022-11-14 11:10:00,743.91,743.91,742.91,742.91,1869.0,741.9087,741.9087,740.9114,740.9114,1869.0
2022-11-14 11:15:00,742.86,744.8,742.86,744.8,3374.0,740.8615,742.7963,740.8615,742.7963,3374.0
2022-11-14 11:20:00,744.79,746.46,743.86,745.86,5699.0,742.7863,744.4518,741.8588,743.8534,5699.0
2022-11-14 11:25:00,746.19,747.26,745.6,747.26,2230.0,744.1825,745.2497,743.5941,745.2497,2230.0
2022-11-14 11:30:00,746.91,747.3,745.01,747.2,3397.0,744.9006,745.2896,743.0057,745.1898,3397.0
2022-11-14 11:35:00,747.88,749.73,747.88,749.73,4080.0,745.868,747.713,745.868,747.713,4080.0
2022-11-14 11:40:00,749.96,750.0,748.59,749.86,15872.0,747.9424,747.9823,746.5761,747.8427,15872.0
2022-11-14 11:45:00,750.58,750.87,749.01,750.43,8213.0,748.5607,748.85,746.995,748.4111,8213.0
2022-11-14 11:50:00,750.43,752.01,750.07,750.7,3282.0,748.4111,749.9869,748.0521,748.6804,3282.0
2022-11-14 11:55:00,750.65,750.81,749.78,750.4,8603.0,748.6306,748.7901,747.7629,748.3812,8603.0
2022-11-14 12:00:00,750.47,751.1,750.46,750.54,1403.0,748.451,749.0793,748.4411,748.5208,1403.0
2022-11-14 12:05:00,751.87,752.47,751.86,752.47,825.0,749.8473,750.4457,749.8373,750.4457,825.0
2022-11-14 12:10:00,753.96,755.0,753.28,753.34,4580.0,751.9316,752.9688,751.2535,751.3133,4580.0
2022-11-14 12:15:00,753.34,753.34,752.03,752.5,1537.0,751.3133,751.3133,750.0068,750.4756,1537.0
2022-11-14 12:20:00,751.88,752.15,749.88,750.26,4762.0,749.8572,750.1265,747.8626,748.2416,4762.0
2022-11-14 12:25:00,750.89,751.2,750.52,751.09,3374.0,748.8699,749.1791,748.5009,749.0694,3374.0
2022-11-14 12:30:00,750.68,750.85,750.1,750.54,3964.0,748.6605,748.83,748.082,748.5208,3964.0
2022-11-14 12:35:00,752.53,752.95,751.84,751.84,1180.0,750.5055,750.9244,749.8173,749.8173,1180.0
2022-11-14 12:40:00,751.92,751.92,750.82,751.55,2040.0,749.8971,749.8971,748.8001,749.5281,2040.0
2022-11-14 12:45:00,751.97,751.97,751.03,751.29,1400.0,749.947,749.947,749.0095,749.2688,1400.0
2022-11-14 12:50:00,751.78,751.78,750.98,751.02,1519.0,749.7575,749.7575,748.9597,748.9996,1519.0
2022-11-14 12:55:00,750.47,751.18,750.28,751.18,1592.0,748.451,749.1591,748.2615,749.1591,1592.0
2022-11-14 13:00:00,751.18,751.18,751.02,751.09,318.0,749.1591,749.1591,748.9996,749.0694,318.0
2022-11-14 13:05:00,751.09,751.7,751.01,751.01,2539.0,749.0694,749.6777,748.9896,748.9896,2539.0
2022-11-14 13:10:00,751.71,751.79,750.05,750.18,4508.0,749.6877,749.7675,748.0322,748.1618,4508.0
2022-11-14 13:15:00,750.3,750.3,749.49,750.13,1356.0,748.2815,748.2815,747.4737,748.1119,1356.0
2022-11-14 13:20:00,750.21,751.02,750.21,750.51,400.0,748.1917,748.9996,748.1917,748.4909,400.0
2022-11-14 13:25:00,751.56,752.33,751.55,751.93,2658.0,749.5381,750.306,749.5281,749.9071,2658.0
2022-11-14 13:30:00,751.93,751.93,751.3,751.75,1009.0,749.9071,749.9071,749.2788,749.7276,1009.0
2022-11-14 13:35:00,752.02,752.02,750.62,750.62,2002.0,749.9969,749.9969,748.6006,748.6006,2002.0
2022-11-14 13:40:00,749.55,750.43,749.55,750.42,600.0,747.5335,748.4111,747.5335,748.4012,600.0
2022-11-14 13:45:00,750.38,750.78,749.53,750.78,2232.0,748.3613,748.7602,747.5136,748.7602,2232.0
2022-11-14 13:50:00,750.62,750.62,749.4,749.4,3630.0,748.6006,748.6006,747.3839,747.3839,3630.0
2022-11-14 13:55:00,750.31,750.64,750.16,750.36,900.0,748.2915,748.6206,748.1419,748.3413,900.0
2022-11-14 14:00:00,750.7,751.17,750.41,750.76,1530.0,748.6804,749.1492,748.3912,748.7403,1530.0
2022-11-14 14:05:00,751.05,751.05,750.48,750.6,2393.0,749.0295,749.0295,748.461,748.5807,2393.0
2022-11-14 14:10:00,749.93,749.93,748.88,749.08,2800.0,747.9125,747.9125,746.8653,747.0648,2800.0
2022-11-14 14:15:00,750.47,750.47,749.28,749.73,2475.0,748.451,748.451,747.2642,747.713,2475.0
2022-11-14 14:20:00,749.39,750.11,749.39,749.88,1675.0,747.3739,748.092,747.3739,747.8626,1675.0
2022-11-14 14:25:00,749.82,750.31,749.28,750.16,4595.0,747.8028,748.2915,747.2642,748.1419,4595.0
2022-11-14 14:30:00,750.13,750.69,749.29,749.29,1600.0,748.1119,748.6704,747.2742,747.2742,1600.0
2022-11-14 14:35:00,749.94,750.04,749.53,749.84,677.0,747.9225,748.0222,747.5136,747.8227,677.0
2022-11-14 14:40:00,749.69,750.17,749.52,750.12,944.0,747.6731,748.1518,747.5036,748.102,944.0
2022-11-14 14:45:00,750.35,750.36,749.68,749.84,1606.0,748.3314,748.3413,747.6632,747.8227,1606.0
2022-11-14 14:50:00,749.89,750.78,749.84,750.78,2450.0,747.8726,748.7602,747.8227,748.7602,2450.0
2022-11-14 14:55:00,750.62,750.87,749.85,750.01,1550.0,748.6006,748.85,747.8327,747.9923,1550.0
2022-11-14 15:00:00,749.99,750.64,749.57,749.63,3932.0,747.9723,748.6206,747.5535,747.6133,3932.0
2022-11-14 15:05:00,749.64,749.99,749.44,749.44,1800.0,747.6233,747.9723,747.4238,747.4238,1800.0
2022-11-14 15:10:00,749.13,749.13,746.62,747.46,6545.0,747.1146,747.1146,744.6114,745.4491,6545.0
2022-11-14 15:15:00,747.19,747.95,747.19,747.95,1600.0,745.1799,745.9378,745.1799,745.9378,1600.0
2022-11-14 15:20:00,747.58,747.77,747.1,747.35,2235.0,745.5688,745.7583,745.0901,745.3394,2235.0
2022-11-14 15:25:00,747.61,748.2,747.17,747.18,3754.0,745.5987,746.1871,745.1599,745.1699,3754.0
2022-11-14 15:30:00,747.29,748.38,746.6,746.6,5055.0,745.2796,746.3667,744.5914,744.5914,5055.0
2022-11-14 15:35:00,746.85,747.85,746.85,746.96,5435.0,744.8408,745.8381,744.8408,744.9505,5435.0
2022-11-14 15:40:00,746.94,747.08,746.19,746.33,2963.0,744.9305,745.0702,744.1825,744.3222,2963.0
2022-11-14 15:45:00,746.08,746.27,744.7,745.28,6805.0,744.0728,744.2623,742.6966,743.275,6805.0
2022-11-14 15:50:00,745.0,745.28,742.98,743.25,9378.0,742.9958,743.275,740.9812,741.2505,9378.0
2022-11-14 15:55:00,742.97,743.47,741.84,742.74,23668.0,740.9712,741.4699,739.8443,740.7418,23668.0
2022-11-15 09:30:00,749.92,749.92,740.43,740.43,9305.0,747.9025,747.9025,738.438,738.438,9305.0
2022-11-15 09:35:00,742.78,744.01,738.39,741.6,8229.0,740.7817,742.0084,736.4035,739.6049,8229.0
2022-11-15 09:40:00,743.17,743.99,732.33,733.35,5608.0,741.1707,741.9885,730.3598,731.3771,5608.0
2022-11-15 09:45:00,733.42,735.7,732.26,734.23,5082.0,731.4469,733.7208,730.29,732.2547,5082.0
2022-11-15 09:50:00,733.6,734.32,729.8,732.0,10920.0,731.6264,732.3445,727.8366,730.0307,10920.0
2022-11-15 09:55:00,732.9,733.57,731.67,732.24,5079.0,730.9283,731.5965,729.7016,730.2701,5079.0
2022-11-15 10:00:00,732.58,732.58,731.16,732.29,1426.0,730.6092,730.6092,729.193,730.3199,1426.0
2022-11-15 10:05:00,730.78,731.39,728.27,728.75,3257.0,728.814,729.4224,726.3108,726.7895,3257.0
2022-11-15 10:10:00,729.02,729.84,727.81,728.88,3454.0,727.0587,727.8765,725.852,726.9191,3454.0
2022-11-15 10:15:00,728.18,729.69,727.58,729.04,3833.0,726.221,727.7269,725.6226,727.0787,3833.0
2022-11-15 10:20:00,729.05,731.32,728.21,730.5,7269.0,727.0887,729.3526,726.2509,728.5348,7269.0
2022-11-15 10:25:00,731.79,733.12,731.79,732.26,2210.0,729.8213,731.1477,729.8213,730.29,2210.0
2022-11-15 10:30:00,732.28,732.38,730.07,732.38,2764.0,730.31,730.4097,728.1059,730.4097,2764.0
2022-11-15 10:35:00,732.33,732.81,730.08,730.73,3409.0,730.3598,730.8385,728.1159,728.7641,3409.0
2022-11-15 10:40:00,730.89,731.94,730.61,731.02,1200.0,728.9237,729.9709,728.6445,729.0534,1200.0
2022-11-15 10:45:00,731.62,732.68,730.17,731.09,1331.0,729.6517,730.7089,728.2056,729.1232,1331.0
2022-11-15 10:50:00,730.99,731.33,730.02,731.33,6572.0,729.0234,729.3625,728.0561,729.3625,6572.0
2022-11-15 10:55:00,731.98,732.0,730.67,731.21,2921.0,730.0108,730.0307,728.7043,729.2428,2921.0
2022-11-15 11:00:00,731.02,731.5,729.01,730.2,1295.0,729.0534,729.5321,727.0488,728.2356,1295.0
2022-11-15 11:05:00,729.73,730.52,728.77,728.77,1050.0,727.7668,728.5547,726.8094,726.8094,1050.0
2022-11-15 11:10:00,728.96,729.29,726.03,728.13,4969.0,726.9989,727.328,724.0768,726.1711,4969.0
2022-11-15 11:15:00,728.47,728.86,728.01,728.01,2140.0,726.5102,726.8992,726.0515,726.0515,2140.0
2022-11-15 11:20:00,728.48,729.26,727.51,727.66,2850.0,726.5202,727.2981,725.5528,725.7024,2850.0
2022-11-15 11:25:00,727.82,727.82,727.2,727.51,600.0,725.862,725.862,725.2436,725.5528,600.0
2022-11-15 11:30:00,727.73,731.58,727.64,731.58,2202.0,725.7722,729.6119,725.6825,729.6119,2202.0
2022-11-15 11:35:00,731.71,731.71,730.12,731.13,6300.0,729.7415,729.7415,728.1558,729.1631,6300.0
2022-11-15 11:40:00,731.08,733.3,731.07,731.63,8124.0,729.1132,731.3272,729.1032,729.6617,8124.0
2022-11-15 11:45:00,731.63,731.63,731.63,731.63,0.0,729.6617,729.6617,729.6617,729.6617,0.0
2022-11-15 11:50:00,730.7,730.7,728.8,729.59,6912.0,728.7342,728.7342,726.8393,727.6272,6912.0
2022-11-15 11:55:00,729.9,730.29,729.9,730.29,3900.0,727.9364,728.3253,727.9364,728.3253,3900.0
2022-11-15 12:00:00,729.7,729.7,728.92,729.13,1962.0,727.7369,727.7369,726.959,727.1684,1962.0
2022-11-15 12:05:00,728.59,729.14,728.11,729.13,1920.0,726.6299,727.1784,726.1512,727.1684,1920.0
2022-11-15 12:10:00,729.62,730.47,727.61,728.51,1250.0,727.6571,728.5048,725.6525,726.5501,1250.0
2022-11-15 12:15:00,728.57,729.1,728.07,728.25,2200.0,726.61,727.1385,726.1113,726.2908,2200.0
2022-11-15 12:20:00,728.18,728.53,726.94,727.17,2000.0,726.221,726.5701,724.9843,725.2137,2000.0
2022-11-15 12:25:00,727.28,727.28,727.27,727.28,100.0,725.3234,725.3234,725.3134,725.3234,100.0
2022-11-15 12:30:00,727.48,728.07,726.95,728.07,1610.0,725.5229,726.1113,724.9943,726.1113,1610.0
2022-11-15 12:35:00,726.51,726.84,726.16,726.33,2059.0,724.5555,724.8846,724.2064,724.376,2059.0
2022-11-15 12:40:00,726.26,726.53,726.26,726.5,476.0,724.3062,724.5754,724.3062,724.5455,476.0
2022-11-15 12:45:00,726.69,727.72,726.4,727.72,1721.0,724.735,725.7622,724.4458,725.7622,1721.0
2022-11-15 12:50:00,728.35,728.35,728.34,728.35,100.0,726.3905,726.3905,726.3806,726.3905,100.0
2022-11-15 12:55:00,728.44,729.01,728.43,729.01,1473.0,726.4803,727.0488,726.4703,727.0488,1473.0
2022-11-15 13:00:00,728.91,728.92,728.17,728.49,1100.0,726.949,726.959,726.211,726.5302,1100.0
2022-11-15 13:05:00,728.03,728.04,727.49,727.54,798.0,726.0714,726.0814,725.5329,725.5827,798.0
2022-11-15 13:10:00,727.7,728.33,727.02,727.47,3599.0,725.7423,726.3706,725.0641,725.5129,3599.0
2022-11-15 13:15:00,726.8,726.8,724.17,724.17,3600.0,724.8447,724.8447,722.2218,722.2218,3600.0
2022-11-15 13:20:00,724.17,724.17,722.34,722.62,1100.0,722.2218,722.2218,720.3967,720.676,1100.0
2022-11-15 13:25:00,722.67,722.67,719.15,719.15,5042.0,720.7258,720.7258,717.2153,717.2153,5042.0
2022-11-15 13:30:00,718.99,720.02,718.52,718.52,2416.0,717.0557,718.083,716.587,716.587,2416.0
2022-11-15 13:35:00,718.4,719.67,717.67,719.67,4093.0,716.4673,717.7339,715.7393,717.7339,4093.0
2022-11-15 13:40:00,719.44,722.22,718.72,721.35,10659.0,717.5045,720.277,716.7865,719.4094,10659.0
2022-11-15 13:45:00,720.82,722.29,720.12,720.28,2153.0,718.8808,720.3468,718.1827,718.3423,2153.0
2022-11-15 13:50:00,720.33,721.86,720.33,721.0,1900.0,718.3921,719.918,718.3921,719.0603,1900.0
2022-11-15 13:55:00,721.65,723.27,721.29,721.85,7255.0,719.7086,721.3242,719.3495,719.908,7255.0
2022-11-15 14:00:00,721.28,721.72,719.9,719.9,1950.0,719.3396,719.7784,717.9633,717.9633,1950.0
2022-11-15 14:05:00,719.28,720.12,718.87,719.75,4040.0,717.3449,718.1827,716.936,717.8137,4040.0
2022-11-15 14:10:00,720.6,723.0,720.6,722.37,1576.0,718.6614,721.0549,718.6614,720.4266,1576.0
2022-11-15 14:15:00,722.1,722.67,721.6,721.66,2376.0,720.1574,720.7258,719.6587,719.7185,2376.0
2022-11-15 14:20:00,722.55,723.71,722.0,722.8,4360.0,720.6061,721.763,720.0576,720.8555,4360.0
2022-11-15 14:25:00,723.15,723.15,721.41,722.44,2100.0,721.2045,721.2045,719.4692,720.4964,2100.0
2022-11-15 14:30:00,722.61,722.69,721.55,721.72,600.0,720.666,720.7458,719.6088,719.7784,600.0
2022-11-15 14:35:00,722.03,723.56,721.44,722.03,7491.0,720.0875,721.6134,719.4991,720.0875,7491.0
2022-11-15 14:40:00,722.03,722.5,720.77,720.77,2604.0,720.0875,720.5563,718.8309,718.8309,2604.0
2022-11-15 14:45:00,721.4,722.1,720.87,720.92,2126.0,719.4592,720.1574,718.9307,718.9805,2126.0
2022-11-15 14:50:00,721.03,722.27,720.72,720.88,1900.0,719.0902,720.3269,718.7811,718.9406,1900.0
2022-11-15 14:55:00,721.38,724.73,721.38,723.97,9747.0,719.4393,722.7803,719.4393,722.0223,9747.0
2022-11-15 15:00:00,723.94,725.29,723.85,724.98,11829.0,721.9924,723.3388,721.9027,723.0296,11829.0
2022-11-15 15:05:00,724.76,724.77,723.54,724.62,1000.0,722.8102,722.8202,721.5935,722.6706,1000.0
2022-11-15 15:10:00,724.84,726.22,724.38,725.42,2174.0,722.89,724.2663,722.4312,723.4684,2174.0
2022-11-15 15:15:00,726.6,727.74,726.6,727.74,1598.0,724.6453,725.7822,724.6453,725.7822,1598.0
2022-11-15 15:20:00,727.92,728.76,727.49,728.46,2432.0,725.9617,726.7994,725.5329,726.5002,2432.0
2022-11-15 15:25:00,728.48,728.81,728.16,728.72,2196.0,726.5202,726.8493,726.2011,726.7595,2196.0
2022-11-15 15:30:00,728.83,728.83,727.35,728.21,3657.0,726.8693,726.8693,725.3932,726.2509,3657.0
2022-11-15 15:35:00,728.26,731.7,728.26,731.53,2992.0,726.3008,729.7315,726.3008,729.562,2992.0
2022-11-15 15:40:00,731.22,732.36,731.22,731.55,8990.0,729.2528,730.3898,729.2528,729.5819,8990.0
2022-11-15 15:45:00,731.49,732.34,730.99,731.71,5205.0,729.5221,730.3698,729.0234,729.7415,5205.0
2022-11-15 15:50:00,732.02,732.23,728.57,729.06,11465.0,730.0507,730.2601,726.61,727.0986,11465.0
2022-11-15 15:55:00,729.15,729.41,727.52,729.03,17085.0,727.1884,727.4477,725.5628,727.0687,17085.0
2022-11-16 09:30:00,735.07,735.61,733.13,734.56,5658.0,733.0925,733.631,731.1577,732.5838,5658.0
2022-11-16 09:35:00,734.52,736.0,729.63,730.58,2526.0,732.5439,734.02,727.6671,728.6145,2526.0
2022-11-16 09:40:00,732.59,736.46,730.26,735.14,10368.0,730.6191,734.4787,728.2954,733.1623,10368.0
2022-11-16 09:45:00,735.13,740.86,735.13,738.46,9726.0,733.1523,738.8669,733.1523,736.4733,9726.0
2022-11-16 09:50:00,738.15,740.0,738.14,738.84,2151.0,736.1642,738.0092,736.1542,736.8523,2151.0
2022-11-16 09:55:00,738.71,739.65,737.5,738.24,9645.0,736.7227,737.6601,735.5159,736.2539,9645.0
2022-11-16 10:00:00,737.73,738.83,737.47,737.64,3279.0,735.7453,736.8423,735.486,735.6556,3279.0
2022-11-16 10:05:00,737.38,737.48,734.9,735.53,3166.0,735.3963,735.496,732.9229,733.5512,3166.0
2022-11-16 10:10:00,735.95,737.54,735.41,736.69,4162.0,733.9701,735.5558,733.4316,734.7081,4162.0
2022-11-16 10:15:00,735.92,735.92,735.0,735.0,1148.0,733.9402,733.9402,733.0227,733.0227,1148.0
2022-11-16 10:20:00,736.17,738.21,736.17,737.44,1273.0,734.1895,736.224,734.1895,735.4561,1273.0
2022-11-16 10:25:00,737.81,739.19,737.81,738.16,2856.0,735.8251,737.2014,735.8251,736.1742,2856.0
2022-11-16 10:30:00,737.95,738.92,737.95,738.9,1614.0,735.9647,736.9321,735.9647,736.9122,1614.0
2022-11-16 10:35:00,738.9,739.62,737.42,737.42,2963.0,736.9122,737.6302,735.4361,735.4361,2963.0
2022-11-16 10:40:00,737.4,740.7,737.4,740.7,2008.0,735.4162,738.7073,735.4162,738.7073,2008.0
2022-11-16 10:45:00,740.98,742.29,740.98,741.94,4114.0,738.9866,740.293,738.9866,739.944,4114.0
2022-11-16 10:50:00,741.92,742.43,738.25,738.25,2835.0,739.924,740.4327,736.2639,736.2639,2835.0
2022-11-16 10:55:00,739.35,739.54,737.78,738.06,5030.0,737.361,737.5504,735.7952,736.0744,5030.0
2022-11-16 11:00:00,738.13,738.84,737.3,737.3,1500.0,736.1442,736.8523,735.3165,735.3165,1500.0
2022-11-16 11:05:00,738.45,738.49,737.42,738.02,1400.0,736.4634,736.5033,735.4361,736.0345,1400.0
2022-11-16 11:10:00,738.5,738.5,737.02,737.52,1787.0,736.5132,736.5132,735.0372,735.5359,1787.0
2022-11-16 11:15:00,738.0,739.04,737.57,738.81,6619.0,736.0146,737.0518,735.5857,736.8224,6619.0
2022-11-16 11:20:00,739.06,739.65,737.0,737.43,7975.0,737.0717,737.6601,735.0173,735.4461,7975.0
2022-11-16 11:25:00,737.85,738.16,737.24,737.33,2948.0,735.865,736.1742,735.2566,735.3464,2948.0
2022-11-16 11:30:00,737.0,737.43,736.09,736.1,1990.0,735.0173,735.4461,734.1097,734.1197,1990.0
2022-11-16 11:35:00,736.1,737.03,735.63,736.14,4670.0,734.1197,735.0472,733.651,734.1596,4670.0
2022-11-16 11:40:00,736.62,738.35,736.59,737.92,3598.0,734.6383,736.3636,734.6084,735.9348,3598.0
2022-11-16 11:45:00,737.88,737.91,737.88,737.91,1000.0,735.8949,735.9248,735.8949,735.9248,1000.0
2022-11-16 11:50:00,738.23,738.23,737.73,738.11,1118.0,736.244,736.244,735.7453,736.1243,1118.0
2022-11-16 11:55:00,737.86,738.53,737.86,738.05,1132.0,735.875,736.5432,735.875,736.0644,1132.0
2022-11-16 12:00:00,737.49,737.5,736.92,736.92,300.0,735.506,735.5159,734.9375,734.9375,300.0
2022-11-16 12:05:00,736.99,736.99,736.41,736.9,2109.0,735.0073,735.0073,734.4289,734.9175,2109.0
2022-11-16 12:10:00,736.66,736.86,736.04,736.86,1061.0,734.6782,734.8776,734.0599,734.8776,1061.0
2022-11-16 12:15:00,736.63,736.63,734.25,734.26,1503.0,734.6483,734.6483,732.2747,732.2846,1503.0
2022-11-16 12:20:00,733.79,735.06,733.38,735.06,1263.0,731.8159,733.0825,731.407,733.0825,1263.0
2022-11-16 12:25:00,734.97,734.97,734.97,734.97,100.0,732.9927,732.9927,732.9927,732.9927,100.0
2022-11-16 12:30:00,734.97,734.97,734.97,734.97,0.0,732.9927,732.9927,732.9927,732.9927,0.0
2022-11-16 12:35:00,735.35,735.81,735.11,735.49,1100.0,733.3717,733.8305,733.1324,733.5113,1100.0
2022-11-16 12:40:00,737.36,737.49,737.25,737.48,300.0,735.3763,735.506,735.2666,735.496,300.0
2022-11-16 12:45:00,737.41,738.75,737.41,738.52,3964.0,735.4262,736.7626,735.4262,736.5332,3964.0
2022-11-16 12:50:00,738.79,740.0,738.41,738.82,4040.0,736.8025,738.0092,736.4235,736.8324,4040.0
2022-11-16 12:55:00,738.37,738.4,737.52,737.54,1190.0,736.3836,736.4135,735.5359,735.5558,1190.0
2022-11-16 13:00:00,737.22,737.4,736.62,737.4,3046.0,735.2367,735.4162,734.6383,735.4162,3046.0
2022-11-16 13:05:00,737.96,738.27,737.96,738.27,400.0,735.9747,736.2839,735.9747,736.2839,400.0
2022-11-16 13:10:00,738.73,738.73,738.08,738.5,610.0,736.7426,736.7426,736.0944,736.5132,610.0
2022-11-16 13:15:00,738.29,738.46,738.15,738.46,900.0,736.3038,736.4733,736.1642,736.4733,900.0
2022-11-16 13:20:00,739.03,739.03,737.67,737.9,1359.0,737.0418,737.0418,735.6855,735.9149,1359.0
2022-11-16 13:25:00,737.55,738.1,737.53,737.8,1001.0,735.5658,736.1143,735.5458,735.8151,1001.0
2022-11-16 13:30:00,738.21,738.21,737.52,737.58,1431.0,736.224,736.224,735.5359,735.5957,1431.0
2022-11-16 13:35:00,737.58,738.49,737.58,738.33,424.0,735.5957,736.5033,735.5957,736.3437,424.0
2022-11-16 13:40:00,738.74,739.0,738.27,738.27,858.0,736.7526,737.0119,736.2839,736.2839,858.0
2022-11-16 13:45:00,738.18,738.72,738.09,738.09,700.0,736.1941,736.7326,736.1043,736.1043,700.0
2022-11-16 13:50:00,738.08,738.13,737.14,737.16,2838.0,736.0944,736.1442,735.1569,735.1768,2838.0
2022-11-16 13:55:00,737.25,737.74,737.17,737.19,1736.0,735.2666,735.7553,735.1868,735.2068,1736.0
2022-11-16 14:00:00,736.97,738.08,736.92,737.89,2631.0,734.9874,736.0944,734.9375,735.9049,2631.0
2022-11-16 14:05:00,738.46,738.69,737.54,737.86,12918.0,736.4733,736.7027,735.5558,735.875,12918.0
2022-11-16 14:10:00,737.9,738.31,737.43,738.21,2806.0,735.9149,736.3237,735.4461,736.224,2806.0
2022-11-16 14:15:00,738.07,738.19,737.23,737.55,1589.0,736.0844,736.2041,735.2467,735.5658,1589.0
2022-11-16 14:20:00,737.9,738.48,737.57,737.84,2301.0,735.9149,736.4933,735.5857,735.855,2301.0
2022-11-16 14:25:00,738.25,738.35,737.84,738.35,1503.0,736.2639,736.3636,735.855,736.3636,1503.0
2022-11-16 14:30:00,737.73,738.05,737.24,738.05,2330.0,735.7453,736.0644,735.2566,736.0644,2330.0
2022-11-16 14:35:00,738.39,739.05,738.39,738.41,1801.0,736.4035,737.0618,736.4035,736.4235,1801.0
2022-11-16 14:40:00,738.37,738.86,738.34,738.56,400.0,736.3836,736.8723,736.3537,736.5731,400.0
2022-11-16 14:45:00,738.57,738.57,738.21,738.49,606.0,736.583,736.583,736.224,736.5033,606.0
2022-11-16 14:50:00,738.07,738.86,737.91,737.94,2600.0,736.0844,736.8723,735.9248,735.9547,2600.0
2022-11-16 14:55:00,738.38,738.4,737.6,738.1,900.0,736.3936,736.4135,735.6157,736.1143,900.0
2022-11-16 15:00:00,738.09,738.09,736.88,736.88,1000.0,736.1043,736.1043,734.8976,734.8976,1000.0
2022-11-16 15:05:00,737.38,737.4,734.36,734.37,2104.0,735.3963,735.4162,732.3844,732.3943,2104.0
2022-11-16 15:10:00,734.63,734.68,734.08,734.56,1856.0,732.6536,732.7035,732.1051,732.5838,1856.0
2022-11-16 15:15:00,734.31,734.75,733.54,733.54,2200.0,732.3345,732.7733,731.5666,731.5666,2200.0
2022-11-16 15:20:00,734.3,734.86,733.64,734.56,3087.0,732.3245,732.883,731.6663,732.5838,3087.0
2022-11-16 15:25:00,734.41,734.97,734.1,734.16,1600.0,732.4342,732.9927,732.1251,732.1849,1600.0
2022-11-16 15:30:00,734.12,734.42,732.77,732.77,1800.0,732.145,732.4442,730.7987,730.7987,1800.0
2022-11-16 15:35:00,732.79,734.5,732.79,733.57,3314.0,730.8186,732.524,730.8186,731.5965,3314.0
2022-11-16 15:40:00,733.26,733.9,732.51,733.54,2578.0,731.2873,731.9256,730.5394,731.5666,2578.0
2022-11-16 15:45:00,733.13,734.29,732.85,734.2,4933.0,731.1577,732.3146,730.8784,732.2248,4933.0
2022-11-16 15:50:00,734.43,738.23,734.43,737.41,9234.0,732.4542,736.244,732.4542,735.4262,9234.0
2022-11-16 15:55:00,737.09,737.25,735.55,735.71,14511.0,735.107,735.2666,733.5712,733.7307,14511.0
2022-11-17 09:30:00,733.74,735.32,729.0,729.0,5926.0,731.766,733.3418,727.0388,727.0388,5926.0
2022-11-17 09:35:00,730.19,731.46,728.94,731.46,1576.0,728.2256,729.4922,726.979,729.4922,1576.0
2022-11-17 09:40:00,731.8,731.8,729.91,729.91,1140.0,729.8313,729.8313,727.9463,727.9463,1140.0
2022-11-17 09:45:00,730.38,730.38,729.91,729.91,500.0,728.4151,728.4151,727.9463,727.9463,500.0
2022-11-17 09:50:00,729.88,731.48,729.55,730.39,1133.0,727.9164,729.5121,727.5873,728.4251,1133.0
2022-11-17 09:55:00,731.96,732.12,730.7,731.14,1411.0,729.9908,730.1504,728.7342,729.173,1411.0
2022-11-17 10:00:00,731.37,733.28,731.37,731.74,1153.0,729.4024,731.3073,729.4024,729.7714,1153.0
2022-11-17 10:05:00,730.67,730.82,728.82,728.82,2027.0,728.7043,728.8539,726.8593,726.8593,2027.0
2022-11-17 10:10:00,727.47,728.41,726.04,728.41,3362.0,725.5129,726.4504,724.0868,726.4504,3362.0
2022-11-17 10:15:00,728.64,728.65,726.55,727.11,2513.0,726.6798,726.6897,724.5954,725.1539,2513.0
2022-11-17 10:20:00,727.8,729.78,727.79,729.78,1880.0,725.842,727.8167,725.8321,727.8167,1880.0
2022-11-17 10:25:00,729.77,731.02,729.61,729.61,1300.0,727.8067,729.0534,727.6472,727.6472,1300.0
2022-11-17 10:30:00,730.0,731.98,729.46,731.98,3225.0,728.0361,730.0108,727.4976,730.0108,3225.0
2022-11-17 10:35:00,730.96,731.5,729.77,731.16,1600.0,728.9935,729.5321,727.8067,729.193,1600.0
2022-11-17 10:40:00,731.79,731.79,729.37,729.93,2859.0,729.8213,729.8213,727.4078,727.9663,2859.0
2022-11-17 10:45:00,730.4,731.54,729.39,730.24,3608.0,728.435,729.572,727.4277,728.2755,3608.0
2022-11-17 10:50:00,729.57,730.81,728.53,730.81,2520.0,727.6073,728.8439,726.5701,728.8439,2520.0
2022-11-17 10:55:00,731.56,731.56,728.72,729.16,1400.0,729.5919,729.5919,726.7595,727.1984,1400.0
2022-11-17 11:00:00,729.58,730.23,728.41,729.3,6021.0,727.6172,728.2655,726.4504,727.338,6021.0
2022-11-17 11:05:00,728.65,729.31,727.77,728.28,4356.0,726.6897,727.348,725.8121,726.3207,4356.0
2022-11-17 11:10:00,728.37,729.38,728.36,729.38,1200.0,726.4105,727.4178,726.4005,727.4178,1200.0
2022-11-17 11:15:00,729.38,729.38,729.38,729.38,0.0,727.4178,727.4178,727.4178,727.4178,0.0
2022-11-17 11:20:00,730.9,731.84,730.4,730.87,2897.0,728.9337,729.8712,728.435,728.9038,2897.0
2022-11-17 11:25:00,730.93,731.92,730.55,731.37,1342.0,728.9636,729.9509,728.5846,729.4024,1342.0
2022-11-17 11:30:00,731.0,731.4,730.37,731.18,1029.0,729.0334,729.4323,728.4051,729.2129,1029.0
2022-11-17 11:35:00,731.0,733.74,730.91,733.65,4005.0,729.0334,731.766,728.9437,731.6763,4005.0
2022-11-17 11:40:00,733.0,733.81,732.52,733.54,2000.0,731.028,731.8359,730.5493,731.5666,2000.0
2022-11-17 11:45:00,733.81,733.81,732.77,732.78,4443.0,731.8359,731.8359,730.7987,730.8086,4443.0
2022-11-17 11:50:00,731.59,733.05,731.59,732.82,5167.0,729.6218,731.0779,729.6218,730.8485,5167.0
2022-11-17 11:55:00,733.24,735.67,733.24,735.67,1547.0,731.2674,733.6909,731.2674,733.6909,1547.0
2022-11-17 12:00:00,735.87,736.15,735.42,735.83,650.0,733.8903,734.1696,733.4415,733.8504,650.0
2022-11-17 12:05:00,735.92,736.13,734.65,735.16,10641.0,733.9402,734.1496,732.6736,733.1822,10641.0
2022-11-17 12:10:00,735.04,735.77,735.04,735.77,1100.0,733.0625,733.7906,733.0625,733.7906,1100.0
2022-11-17 12:15:00,736.46,736.83,736.1,736.83,700.0,734.4787,734.8477,734.1197,734.8477,700.0
2022-11-17 12:20:00,737.05,738.31,736.89,738.07,1795.0,735.0671,736.3237,734.9076,736.0844,1795.0
2022-11-17 12:25:00,738.3,738.46,738.03,738.09,1487.0,736.3138,736.4733,736.0445,736.1043,1487.0
2022-11-17 12:30:00,738.29,739.93,738.2,738.6,1878.0,736.3038,737.9394,736.214,736.613,1878.0
2022-11-17 12:35:00,738.78,738.78,737.3,737.3,1050.0,736.7925,736.7925,735.3165,735.3165,1050.0
2022-11-17 12:40:00,738.21,739.52,738.21,739.03,989.0,736.224,737.5305,736.224,737.0418,989.0
2022-11-17 12:45:00,739.6,739.72,739.6,739.71,333.0,737.6103,737.73,737.6103,737.72,333.0
2022-11-17 12:50:00,740.34,740.59,739.63,739.63,1605.0,738.3483,738.5976,737.6402,737.6402,1605.0
2022-11-17 12:55:00,740.1,740.63,739.66,740.63,1449.0,738.1089,738.6375,737.6701,738.6375,1449.0
2022-11-17 13:00:00,740.7,742.1,740.69,741.28,2741.0,738.7073,740.1036,738.6973,739.2858,2741.0
2022-11-17 13:05:00,741.28,741.29,740.52,741.16,1700.0,739.2858,739.2957,738.5278,739.1661,1700.0
2022-11-17 13:10:00,741.38,742.13,741.37,741.9,1154.0,739.3855,740.1335,739.3755,739.9041,1154.0
2022-11-17 13:15:00,742.11,742.22,741.39,741.52,900.0,740.1135,740.2232,739.3955,739.5251,900.0
2022-11-17 13:20:00,741.52,741.66,740.14,740.14,1200.0,739.5251,739.6647,738.1488,738.1488,1200.0
2022-11-17 13:25:00,740.24,740.36,739.73,740.26,2066.0,738.2486,738.3682,737.7399,738.2685,2066.0
2022-11-17 13:30:00,739.95,740.17,739.13,739.73,1972.0,737.9593,738.1787,737.1415,737.7399,1972.0
2022-11-17 13:35:00,740.01,740.97,739.71,740.79,1287.0,738.0192,738.9766,737.72,738.7971,1287.0
2022-11-17 13:40:00,740.77,741.0,739.9,740.23,3792.0,738.7771,739.0065,737.9095,738.2386,3792.0
2022-11-17 13:45:00,740.19,740.4,740.17,740.4,900.0,738.1987,738.4081,738.1787,738.4081,900.0
2022-11-17 13:50:00,740.08,740.08,737.77,737.77,4927.0,738.089,738.089,735.7852,735.7852,4927.0
2022-11-17 13:55:00,737.07,737.47,737.06,737.18,1000.0,735.0871,735.486,735.0771,735.1968,1000.0
2022-11-17 14:00:00,737.12,738.92,736.72,738.31,2200.0,735.137,736.9321,734.738,736.3237,2200.0
2022-11-17 14:05:00,738.0,738.66,737.23,737.23,500.0,736.0146,736.6728,735.2467,735.2467,500.0
2022-11-17 14:10:00,736.96,736.96,735.53,735.95,663.0,734.9774,734.9774,733.5512,733.9701,663.0
2022-11-17 14:15:00,735.96,736.79,735.38,736.06,3050.0,733.9801,734.8078,733.4016,734.0798,3050.0
2022-11-17 14:20:00,735.56,736.77,735.39,736.77,1300.0,733.5811,734.7879,733.4116,734.7879,1300.0
2022-11-17 14:25:00,736.14,736.67,736.11,736.11,800.0,734.1596,734.6882,734.1297,734.1297,800.0
2022-11-17 14:30:00,736.08,736.08,735.5,735.76,300.0,734.0997,734.0997,733.5213,733.7806,300.0
2022-11-17 14:35:00,736.02,736.02,734.97,735.67,1000.0,734.0399,734.0399,732.9927,733.6909,1000.0
2022-11-17 14:40:00,735.16,735.36,733.34,734.13,1559.0,733.1822,733.3817,731.3671,732.155,1559.0
2022-11-17 14:45:00,733.81,733.81,732.8,733.43,2747.0,731.8359,731.8359,730.8286,731.4569,2747.0
2022-11-17 14:50:00,733.13,733.51,733.09,733.39,613.0,731.1577,731.5367,731.1178,731.417,613.0
2022-11-17 14:55:00,733.2,733.26,732.72,732.96,1931.0,731.2275,731.2873,730.7488,730.9881,1931.0
2022-11-17 15:00:00,732.84,732.88,731.54,732.21,1199.0,730.8685,730.9084,729.572,730.2402,1199.0
2022-11-17 15:05:00,732.98,733.35,732.35,732.35,2000.0,731.0081,731.3771,730.3798,730.3798,2000.0
2022-11-17 15:10:00,733.23,733.23,731.59,731.72,1363.0,731.2574,731.2574,729.6218,729.7515,1363.0
2022-11-17 15:15:00,731.84,732.06,730.02,730.02,2136.0,729.8712,730.0906,728.0561,728.0561,2136.0
2022-11-17 15:20:00,730.59,732.08,730.59,732.08,1465.0,728.6245,730.1105,728.6245,730.1105,1465.0
2022-11-17 15:25:00,731.9,733.23,731.43,733.01,2900.0,729.931,731.2574,729.4623,731.038,2900.0
2022-11-17 15:30:00,733.38,734.13,732.78,733.79,2328.0,731.407,732.155,730.8086,731.8159,2328.0
2022-11-17 15:35:00,734.34,734.86,734.33,734.51,2315.0,732.3644,732.883,732.3545,732.534,2315.0
2022-11-17 15:40:00,734.78,736.21,734.78,736.06,4261.0,732.8032,734.2294,732.8032,734.0798,4261.0
2022-11-17 15:45:00,736.11,737.75,736.02,736.76,4045.0,734.1297,735.7653,734.0399,734.7779,4045.0
2022-11-17 15:50:00,737.3,737.51,736.07,737.32,7624.0,735.3165,735.5259,734.0898,735.3364,7624.0
2022-11-17 15:55:00,736.85,739.71,736.84,739.58,12316.0,734.8677,737.72,734.8577,737.5903,12316.0
2022-11-18 09:30:00,737.32,743.45,737.32,741.11,21998.0,735.3364,741.4499,735.3364,739.1162,21998.0
2022-11-18 09:35:00,743.52,745.17,740.83,740.99,4404.0,741.5197,743.1653,738.837,738.9965,4404.0
2022-11-18 09:40:00,741.31,745.4,740.9,743.89,14072.0,739.3157,743.3947,738.9068,741.8887,14072.0
2022-11-18 09:45:00,745.02,745.02,740.68,740.68,10143.0,743.0157,743.0157,738.6874,738.6874,10143.0
2022-11-18 09:50:00,741.48,741.57,740.52,740.65,1668.0,739.4852,739.575,738.5278,738.6575,1668.0
2022-11-18 09:55:00,742.9,742.91,736.87,737.59,1398.0,740.9014,740.9114,734.8876,735.6057,1398.0
2022-11-18 10:00:00,737.77,739.95,736.83,737.93,1983.0,735.7852,737.9593,734.8477,735.9448,1983.0
2022-11-18 10:05:00,737.65,737.98,734.94,737.15,3550.0,735.6655,735.9946,732.9628,735.1669,3550.0
2022-11-18 10:10:00,736.76,737.62,736.45,736.91,710.0,734.7779,735.6356,734.4688,734.9275,710.0
2022-11-18 10:15:00,735.16,736.33,735.16,735.99,425.0,733.1822,734.3491,733.1822,734.01,425.0
2022-11-18 10:20:00,735.26,736.82,735.08,736.82,800.0,733.282,734.8378,733.1024,734.8378,800.0
2022-11-18 10:25:00,737.56,737.56,733.93,735.44,8807.0,735.5758,735.5758,731.9555,733.4615,8807.0
2022-11-18 10:30:00,735.8,736.17,734.81,734.81,1130.0,733.8205,734.1895,732.8332,732.8332,1130.0
2022-11-18 10:35:00,734.38,736.1,732.5,736.1,2762.0,732.4043,734.1197,730.5294,734.1197,2762.0
2022-11-18 10:40:00,737.07,737.07,735.03,736.18,1074.0,735.0871,735.0871,733.0526,734.1995,1074.0
2022-11-18 10:45:00,735.92,736.0,734.54,736.0,400.0,733.9402,734.02,732.5639,734.02,400.0
2022-11-18 10:50:00,736.18,736.18,734.45,736.08,701.0,734.1995,734.1995,732.4741,734.0997,701.0
2022-11-18 10:55:00,735.33,735.33,732.4,733.53,2370.0,733.3518,733.3518,730.4296,731.5566,2370.0
2022-11-18 11:00:00,734.02,734.47,732.0,732.22,1756.0,732.0453,732.4941,730.0307,730.2501,1756.0
2022-11-18 11:05:00,732.63,734.19,732.22,734.09,2100.0,730.659,732.2148,730.2501,732.1151,2100.0
2022-11-18 11:10:00,734.11,735.35,733.77,734.95,1132.0,732.135,733.3717,731.796,732.9728,1132.0
2022-11-18 11:15:00,734.97,736.55,734.24,736.55,2112.0,732.9927,734.5685,732.2647,734.5685,2112.0
2022-11-18 11:20:00,735.67,737.58,735.42,737.05,2007.0,733.6909,735.5957,733.4415,735.0671,2007.0
2022-11-18 11:25:00,736.77,736.86,735.59,736.2,1375.0,734.7879,734.8776,733.6111,734.2194,1375.0
2022-11-18 11:30:00,736.69,737.39,736.69,736.7,400.0,734.7081,735.4062,734.7081,734.7181,400.0
2022-11-18 11:35:00,736.69,737.99,736.07,736.46,1200.0,734.7081,736.0046,734.0898,734.4787,1200.0
2022-11-18 11:40:00,736.23,736.95,736.01,736.95,900.0,734.2493,734.9674,734.0299,734.9674,900.0
2022-11-18 11:45:00,735.52,736.0,734.65,735.0,1253.0,733.5413,734.02,732.6736,733.0227,1253.0
2022-11-18 11:50:00,734.18,734.18,733.93,733.93,500.0,732.2049,732.2049,731.9555,731.9555,500.0
2022-11-18 11:55:00,734.04,734.74,733.95,734.13,1244.0,732.0652,732.7634,731.9755,732.155,1244.0
2022-11-18 12:00:00,733.93,733.93,733.93,733.93,200.0,731.9555,731.9555,731.9555,731.9555,200.0
2022-11-18 12:05:00,732.58,732.58,731.03,731.04,200.0,730.6092,730.6092,729.0633,729.0733,200.0
2022-11-18 12:10:00,730.51,732.36,730.51,732.36,2209.0,728.5447,730.3898,728.5447,730.3898,2209.0
2022-11-18 12:15:00,731.55,732.29,729.88,730.21,3897.0,729.5819,730.3199,727.9164,728.2455,3897.0
2022-11-18 12:20:00,729.88,732.99,729.88,731.72,3301.0,727.9164,731.0181,727.9164,729.7515,3301.0
2022-11-18 12:25:00,732.39,732.96,732.39,732.96,400.0,730.4197,730.9881,730.4197,730.9881,400.0
2022-11-18 12:30:00,732.64,732.64,731.08,731.63,700.0,730.669,730.669,729.1132,729.6617,700.0
2022-11-18 12:35:00,732.16,733.16,731.0,733.16,4494.0,730.1903,731.1876,729.0334,731.1876,4494.0
2022-11-18 12:40:00,732.24,732.24,732.12,732.12,200.0,730.2701,730.2701,730.1504,730.1504,200.0
2022-11-18 12:45:00,731.14,731.45,731.08,731.08,600.0,729.173,729.4822,729.1132,729.1132,600.0
2022-11-18 12:50:00,730.47,730.56,730.01,730.38,700.0,728.5048,728.5946,728.0461,728.4151,700.0
2022-11-18 12:55:00,730.71,730.83,730.71,730.83,200.0,728.7442,728.8639,728.7442,728.8639,200.0
2022-11-18 13:00:00,730.0,730.0,729.8,729.96,300.0,728.0361,728.0361,727.8366,727.9962,300.0
2022-11-18 13:05:00,729.81,731.13,729.81,731.13,1300.0,727.8466,729.1631,727.8466,729.1631,1300.0
2022-11-18 13:10:00,730.77,730.96,730.54,730.63,621.0,728.804,728.9935,728.5747,728.6644,621.0
2022-11-18 13:15:00,730.26,730.26,730.23,730.23,500.0,728.2954,728.2954,728.2655,728.2655,500.0
2022-11-18 13:20:00,730.47,730.61,729.63,730.25,3166.0,728.5048,728.6445,727.6671,728.2854,3166.0
2022-11-18 13:25:00,730.28,731.97,730.27,731.86,1300.0,728.3154,730.0008,728.3054,729.8911,1300.0
2022-11-18 13:30:00,731.38,731.85,731.38,731.85,600.0,729.4124,729.8811,729.4124,729.8811,600.0
2022-11-18 13:35:00,731.77,731.88,730.16,731.0,5833.0,729.8013,729.911,728.1957,729.0334,5833.0
2022-11-18 13:40:00,730.5,730.5,730.29,730.29,1400.0,728.5348,728.5348,728.3253,728.3253,1400.0
2022-11-18 13:45:00,729.4,729.98,729.0,729.02,1300.0,727.4377,728.0162,727.0388,727.0587,1300.0
2022-11-18 13:50:00,728.43,728.69,728.2,728.69,900.0,726.4703,726.7296,726.2409,726.7296,900.0
2022-11-18 13:55:00,728.14,729.27,728.14,729.27,2447.0,726.1811,727.3081,726.1811,727.3081,2447.0
2022-11-18 14:00:00,729.49,730.53,729.48,730.53,800.0,727.5275,728.5647,727.5175,728.5647,800.0
2022-11-18 14:05:00,730.33,731.27,730.15,730.34,3900.0,728.3652,729.3027,728.1857,728.3752,3900.0
2022-11-18 14:10:00,729.79,730.55,729.38,729.38,804.0,727.8267,728.5846,727.4178,727.4178,804.0
2022-11-18 14:15:00,729.96,729.96,729.62,729.67,532.0,727.9962,727.9962,727.6571,727.707,532.0
2022-11-18 14:20:00,729.3,729.78,728.95,729.78,1300.0,727.338,727.8167,726.9889,727.8167,1300.0
2022-11-18 14:25:00,729.58,731.07,729.57,731.07,1610.0,727.6172,729.1032,727.6073,729.1032,1610.0
2022-11-18 14:30:00,730.97,731.11,730.5,731.11,1072.0,729.0035,729.1431,728.5348,729.1431,1072.0
2022-11-18 14:35:00,731.53,731.53,730.77,731.1,2519.0,729.562,729.562,728.804,729.1331,2519.0
2022-11-18 14:40:00,731.58,732.37,731.44,732.37,1624.0,729.6119,730.3997,729.4722,730.3997,1624.0
2022-11-18 14:45:00,732.21,732.51,731.91,732.51,900.0,730.2402,730.5394,729.941,730.5394,900.0
2022-11-18 14:50:00,732.7,733.73,732.46,732.49,1500.0,730.7288,731.7561,730.4895,730.5194,1500.0
2022-11-18 14:55:00,732.25,732.94,731.27,732.94,3205.0,730.2801,730.9682,729.3027,730.9682,3205.0
2022-11-18 15:00:00,732.72,733.9,732.7,733.31,2800.0,730.7488,731.9256,730.7288,731.3372,2800.0
2022-11-18 15:05:00,733.68,734.43,733.59,733.67,1405.0,731.7062,732.4542,731.6164,731.6962,1405.0
2022-11-18 15:10:00,734.48,734.84,734.48,734.6,300.0,732.5041,732.8631,732.5041,732.6237,300.0
2022-11-18 15:15:00,735.05,735.7,734.93,735.63,1600.0,733.0725,733.7208,732.9528,733.651,1600.0
2022-11-18 15:20:00,735.22,735.22,734.19,734.5,2090.0,733.2421,733.2421,732.2148,732.524,2090.0
2022-11-18 15:25:00,734.8,738.3,734.8,738.3,1200.0,732.8232,736.3138,732.8232,736.3138,1200.0
2022-11-18 15:30:00,737.85,737.85,737.33,737.84,1746.0,735.865,735.865,735.3464,735.855,1746.0
2022-11-18 15:35:00,737.5,738.22,737.38,738.22,1753.0,735.5159,736.234,735.3963,736.234,1753.0
2022-11-18 15:40:00,738.04,738.67,737.81,738.67,1900.0,736.0545,736.6828,735.8251,736.6828,1900.0
2022-11-18 15:45:00,738.23,739.65,737.9,739.65,5505.0,736.244,737.6601,735.9149,737.6601,5505.0
2022-11-18 15:50:00,740.0,741.21,736.68,736.68,10249.0,738.0092,739.2159,734.6981,734.6981,10249.0
2022-11-18 15:55:00,736.63,737.3,735.8,736.95,11866.0,734.6483,735.3165,733.8205,734.9674,11866.0
2022-11-21 09:30:00,733.69,736.21,727.35,727.35,10950.0,731.7162,734.2294,725.3932,725.3932,10950.0
2022-11-21 09:35:00,727.08,727.37,724.24,726.71,3981.0,725.124,725.4132,722.2916,724.755,3981.0
2022-11-21 09:40:00,730.45,730.45,728.84,728.84,1600.0,728.4849,728.4849,726.8792,726.8792,1600.0
2022-11-21 09:45:00,729.49,731.84,729.33,731.08,2964.0,727.5275,729.8712,727.3679,729.1132,2964.0
2022-11-21 09:50:00,730.87,730.91,728.15,728.15,2997.0,728.9038,728.9437,726.1911,726.1911,2997.0
2022-11-21 09:55:00,729.01,730.49,728.55,729.64,2397.0,727.0488,728.5248,726.59,727.6771,2397.0
2022-11-21 10:00:00,730.5,731.73,730.08,731.72,1700.0,728.5348,729.7615,728.1159,729.7515,1700.0
2022-11-21 10:05:00,730.57,731.41,730.43,731.41,500.0,728.6046,729.4423,728.4649,729.4423,500.0
2022-11-21 10:10:00,730.75,732.61,730.55,732.32,3105.0,728.7841,730.6391,728.5846,730.3499,3105.0
2022-11-21 10:15:00,732.63,732.69,731.27,732.69,1228.0,730.659,730.7189,729.3027,730.7189,1228.0
2022-11-21 10:20:00,732.44,733.08,732.01,733.08,1550.0,730.4695,731.1078,730.0407,731.1078,1550.0
2022-11-21 10:25:00,733.08,734.17,732.94,733.69,1028.0,731.1078,732.1949,730.9682,731.7162,1028.0
2022-11-21 10:30:00,734.58,736.55,733.95,733.95,9550.0,732.6038,734.5685,731.9755,731.9755,9550.0
2022-11-21 10:35:00,733.95,735.39,733.35,733.87,9411.0,731.9755,733.4116,731.3771,731.8957,9411.0
2022-11-21 10:40:00,734.59,736.27,734.4,736.26,2423.0,732.6138,734.2892,732.4243,734.2793,2423.0
2022-11-21 10:45:00,735.75,736.08,734.54,735.02,2200.0,733.7706,734.0997,732.5639,733.0426,2200.0
2022-11-21 10:50:00,734.81,735.73,734.24,735.61,8408.0,732.8332,733.7507,732.2647,733.631,8408.0
2022-11-21 10:55:00,735.17,737.76,735.17,737.45,1200.0,733.1922,735.7752,733.1922,735.4661,1200.0
2022-11-21 11:00:00,737.36,737.36,735.85,736.88,1432.0,735.3763,735.3763,733.8704,734.8976,1432.0
2022-11-21 11:05:00,736.2,736.27,735.51,735.51,698.0,734.2194,734.2892,733.5313,733.5313,698.0
2022-11-21 11:10:00,735.57,735.9,734.61,734.8,1000.0,733.5911,733.9202,732.6337,732.8232,1000.0
2022-11-21 11:15:00,735.28,735.61,734.88,734.88,300.0,733.3019,733.631,732.903,732.903,300.0
2022-11-21 11:20:00,734.63,735.71,734.56,735.46,2048.0,732.6536,733.7307,732.5838,733.4814,2048.0
2022-11-21 11:25:00,736.26,736.26,735.26,736.01,1100.0,734.2793,734.2793,733.282,734.0299,1100.0
2022-11-21 11:30:00,735.13,735.14,733.78,733.78,1813.0,733.1523,733.1623,731.8059,731.8059,1813.0
2022-11-21 11:35:00,734.73,735.17,734.68,734.88,1000.0,732.7534,733.1922,732.7035,732.903,1000.0
2022-11-21 11:40:00,735.11,736.0,735.1,736.0,549.0,733.1324,734.02,733.1224,734.02,549.0
2022-11-21 11:45:00,737.48,737.48,737.42,737.44,738.0,735.496,735.496,735.4361,735.4561,738.0
2022-11-21 11:50:00,737.96,738.46,737.51,737.51,1576.0,735.9747,736.4733,735.5259,735.5259,1576.0
2022-11-21 11:55:00,737.26,737.26,735.68,735.88,721.0,735.2766,735.2766,733.7008,733.9003,721.0
2022-11-21 12:00:00,735.09,736.9,735.08,736.9,1093.0,733.1124,734.9175,733.1024,734.9175,1093.0
2022-11-21 12:05:00,736.53,736.7,736.42,736.7,627.0,734.5485,734.7181,734.4388,734.7181,627.0
2022-11-21 12:10:00,736.31,736.31,736.3,736.31,200.0,734.3291,734.3291,734.3192,734.3291,200.0
2022-11-21 12:15:00,736.26,736.27,735.34,735.78,1956.0,734.2793,734.2892,733.3617,733.8006,1956.0
2022-11-21 12:20:00,734.74,735.27,734.2,734.71,1500.0,732.7634,733.2919,732.2248,732.7334,1500.0
2022-11-21 12:25:00,734.63,735.69,734.54,735.12,2231.0,732.6536,733.7108,732.5639,733.1423,2231.0
2022-11-21 12:30:00,734.88,736.58,734.88,736.58,719.0,732.903,734.5984,732.903,734.5984,719.0
2022-11-21 12:35:00,736.81,736.81,736.58,736.58,200.0,734.8278,734.8278,734.5984,734.5984,200.0
2022-11-21 12:40:00,736.2,736.53,735.0,735.22,1506.0,734.2194,734.5485,733.0227,733.2421,1506.0
2022-11-21 12:45:00,735.06,735.69,733.56,734.17,4559.0,733.0825,733.7108,731.5865,732.1949,4559.0
2022-11-21 12:50:00,734.42,735.23,733.39,734.33,3234.0,732.4442,733.252,731.417,732.3545,3234.0
2022-11-21 12:55:00,733.66,734.21,733.59,733.6,1100.0,731.6863,732.2348,731.6164,731.6264,1100.0
2022-11-21 13:00:00,734.62,734.68,734.45,734.68,900.0,732.6437,732.7035,732.4741,732.7035,900.0
2022-11-21 13:05:00,734.9,735.03,733.88,733.88,1401.0,732.9229,733.0526,731.9057,731.9057,1401.0
2022-11-21 13:10:00,733.88,735.55,733.88,735.55,500.0,731.9057,733.5712,731.9057,733.5712,500.0
2022-11-21 13:15:00,735.86,736.37,735.86,735.99,1104.0,733.8803,734.389,733.8803,734.01,1104.0
2022-11-21 13:20:00,736.44,736.48,736.04,736.11,1100.0,734.4588,734.4987,734.0599,734.1297,1100.0
2022-11-21 13:25:00,736.7,736.7,736.12,736.12,400.0,734.7181,734.7181,734.1396,734.1396,400.0
2022-11-21 13:30:00,736.53,736.53,736.19,736.19,800.0,734.5485,734.5485,734.2095,734.2095,800.0
2022-11-21 13:35:00,737.73,738.5,737.73,738.42,700.0,735.7453,736.5132,735.7453,736.4335,700.0
2022-11-21 13:40:00,738.42,738.55,738.25,738.55,471.0,736.4335,736.5631,736.2639,736.5631,471.0
2022-11-21 13:45:00,738.92,738.93,737.62,737.62,3256.0,736.9321,736.9421,735.6356,735.6356,3256.0
2022-11-21 13:50:00,737.46,737.59,736.73,736.74,500.0,735.476,735.6057,734.748,734.758,500.0
2022-11-21 13:55:00,736.45,737.04,736.01,736.3,1421.0,734.4688,735.0572,734.0299,734.3192,1421.0
2022-11-21 14:00:00,736.25,737.26,736.1,737.26,2100.0,734.2693,735.2766,734.1197,735.2766,2100.0
2022-11-21 14:05:00,736.87,737.63,736.86,737.61,300.0,734.8876,735.6456,734.8776,735.6256,300.0
2022-11-21 14:10:00,737.6,737.6,736.55,736.79,1660.0,735.6157,735.6157,734.5685,734.8078,1660.0
2022-11-21 14:15:00,736.93,738.1,736.59,738.1,1400.0,734.9475,736.1143,734.6084,736.1143,1400.0
2022-11-21 14:20:00,737.46,737.47,736.39,736.96,1100.0,735.476,735.486,734.4089,734.9774,1100.0
2022-11-21 14:25:00,737.1,737.18,736.32,736.33,656.0,735.117,735.1968,734.3391,734.3491,656.0
2022-11-21 14:30:00,737.25,737.25,736.51,736.88,1257.0,735.2666,735.2666,734.5286,734.8976,1257.0
2022-11-21 14:35:00,736.49,737.09,736.49,737.09,1800.0,734.5086,735.107,734.5086,735.107,1800.0
2022-11-21 14:40:00,737.07,737.9,737.06,737.69,906.0,735.0871,735.9149,735.0771,735.7054,906.0
2022-11-21 14:45:00,737.44,738.02,737.44,737.8,1200.0,735.4561,736.0345,735.4561,735.8151,1200.0
2022-11-21 14:50:00,737.73,737.8,737.12,737.79,1700.0,735.7453,735.8151,735.137,735.8051,1700.0
2022-11-21 14:55:00,737.43,737.43,736.57,737.43,700.0,735.4461,735.4461,734.5884,735.4461,700.0
2022-11-21 15:00:00,736.83,737.92,736.83,737.29,420.0,734.8477,735.9348,734.8477,735.3065,420.0
2022-11-21 15:05:00,737.74,738.11,737.74,738.11,300.0,735.7553,736.1243,735.7553,736.1243,300.0
2022-11-21 15:10:00,738.7,739.28,738.52,738.97,1721.0,736.7127,737.2911,736.5332,736.982,1721.0
2022-11-21 15:15:00,739.16,739.89,739.04,739.56,1724.0,737.1715,737.8995,737.0518,737.5704,1724.0
2022-11-21 15:20:00,738.94,738.94,738.38,738.38,700.0,736.9521,736.9521,736.3936,736.3936,700.0
2022-11-21 15:25:00,738.08,738.17,737.37,738.17,2689.0,736.0944,736.1841,735.3863,736.1841,2689.0
2022-11-21 15:30:00,738.06,738.59,737.69,737.83,2400.0,736.0744,736.603,735.7054,735.845,2400.0
2022-11-21 15:35:00,737.93,738.78,737.85,738.29,3200.0,735.9448,736.7925,735.865,736.3038,3200.0
2022-11-21 15:40:00,738.57,738.6,737.61,737.67,2185.0,736.583,736.613,735.6256,735.6855,2185.0
2022-11-21 15:45:00,737.82,738.97,737.67,738.97,4112.0,735.8351,736.982,735.6855,736.982,4112.0
2022-11-21 15:50:00,738.63,740.59,738.58,739.7,8222.0,736.6429,738.5976,736.593,737.71,8222.0
2022-11-21 15:55:00,739.46,739.55,738.44,739.42,16438.0,737.4707,737.5604,736.4534,737.4308,16438.0
2022-11-22 09:30:00,743.85,743.98,736.13,736.18,9032.0,741.8488,741.9785,734.1496,734.1995,9032.0
2022-11-22 09:35:00,737.45,739.36,733.9,733.99,6623.0,735.4661,737.3709,731.9256,732.0154,6623.0
2022-11-22 09:40:00,736.35,737.05,734.81,735.14,1200.0,734.369,735.0671,732.8332,733.1623,1200.0
2022-11-22 09:45:00,737.2,738.2,736.84,736.84,1916.0,735.2167,736.214,734.8577,734.8577,1916.0
2022-11-22 09:50:00,737.38,739.54,736.31,738.65,3800.0,735.3963,737.5504,734.3291,736.6628,3800.0
2022-11-22 09:55:00,738.85,738.85,737.44,738.66,4784.0,736.8623,736.8623,735.4561,736.6728,4784.0
2022-11-22 10:00:00,738.71,738.97,737.71,737.71,1050.0,736.7227,736.982,735.7254,735.7254,1050.0
2022-11-22 10:05:00,737.29,738.02,736.74,737.07,2450.0,735.3065,736.0345,734.758,735.0871,2450.0
2022-11-22 10:10:00,736.43,736.87,736.43,736.65,600.0,734.4488,734.8876,734.4488,734.6682,600.0
2022-11-22 10:15:00,738.99,738.99,738.48,738.48,400.0,737.0019,737.0019,736.4933,736.4933,400.0
2022-11-22 10:20:00,739.59,740.18,738.65,738.93,3260.0,737.6003,738.1887,736.6628,736.9421,3260.0
2022-11-22 10:25:00,738.93,738.93,737.22,737.32,800.0,736.9421,736.9421,735.2367,735.3364,800.0
2022-11-22 10:30:00,738.26,741.0,737.79,741.0,4564.0,736.2739,739.0065,735.8051,739.0065,4564.0
2022-11-22 10:35:00,742.21,742.79,741.52,742.66,2353.0,740.2133,740.7917,739.5251,740.662,2353.0
2022-11-22 10:40:00,742.77,743.14,740.37,741.65,6811.0,740.7718,741.1408,738.3782,739.6548,6811.0
2022-11-22 10:45:00,741.13,741.65,741.0,741.65,500.0,739.1362,739.6548,739.0065,739.6548,500.0
2022-11-22 10:50:00,742.48,743.4,741.97,742.4,4401.0,740.4825,741.4001,739.9739,740.4027,4401.0
2022-11-22 10:55:00,742.72,745.0,742.35,745.0,3165.0,740.7219,742.9958,740.3529,742.9958,3165.0
2022-11-22 11:00:00,744.87,745.73,743.55,744.7,2300.0,742.8661,743.7238,741.5497,742.6966,2300.0
2022-11-22 11:05:00,744.43,745.28,744.42,745.28,1002.0,742.4273,743.275,742.4173,743.275,1002.0
2022-11-22 11:10:00,745.76,745.77,743.73,744.72,1900.0,743.7537,743.7637,741.7292,742.7165,1900.0
2022-11-22 11:15:00,744.63,744.63,743.73,743.82,1100.0,742.6267,742.6267,741.7292,741.8189,1100.0
2022-11-22 11:20:00,743.82,744.32,743.82,744.01,400.0,741.8189,742.3176,741.8189,742.0084,400.0
2022-11-22 11:25:00,743.93,744.27,742.65,743.38,1705.0,741.9286,742.2677,740.6521,741.3801,1705.0
2022-11-22 11:30:00,743.41,743.41,742.93,742.93,554.0,741.41,741.41,740.9313,740.9313,554.0
2022-11-22 11:35:00,742.91,743.69,742.91,743.68,1380.0,740.9114,741.6893,740.9114,741.6793,1380.0
2022-11-22 11:40:00,742.95,742.95,742.64,742.93,500.0,740.9513,740.9513,740.6421,740.9313,500.0
2022-11-22 11:45:00,742.61,743.52,742.61,743.15,750.0,740.6122,741.5197,740.6122,741.1507,750.0
2022-11-22 11:50:00,742.9,743.08,742.61,742.68,700.0,740.9014,741.0809,740.6122,740.682,700.0
2022-11-22 11:55:00,743.36,743.45,743.27,743.27,558.0,741.3602,741.4499,741.2704,741.2704,558.0
2022-11-22 12:00:00,742.78,744.38,742.78,743.75,1300.0,740.7817,742.3774,740.7817,741.7491,1300.0
2022-11-22 12:05:00,743.56,743.56,742.4,742.4,1125.0,741.5596,741.5596,740.4027,740.4027,1125.0
2022-11-22 12:10:00,742.4,742.4,742.12,742.12,400.0,740.4027,740.4027,740.1235,740.1235,400.0
2022-11-22 12:15:00,742.33,742.44,741.63,742.44,900.0,740.3329,740.4426,739.6348,740.4426,900.0
2022-11-22 12:20:00,741.41,741.8,741.2,741.41,1335.0,739.4154,739.8044,739.206,739.4154,1335.0
2022-11-22 12:25:00,741.61,741.86,741.1,741.1,649.0,739.6149,739.8642,739.1062,739.1062,649.0
2022-11-22 12:30:00,741.09,742.03,741.09,741.56,1030.0,739.0963,740.0337,739.0963,739.565,1030.0
2022-11-22 12:35:00,741.15,741.31,741.15,741.31,300.0,739.1561,739.3157,739.1561,739.3157,300.0
2022-11-22 12:40:00,741.43,741.99,741.43,741.57,700.0,739.4354,739.9938,739.4354,739.575,700.0
2022-11-22 12:45:00,741.25,741.85,741.17,741.17,600.0,739.2558,739.8542,739.1761,739.1761,600.0
2022-11-22 12:50:00,740.91,741.09,740.69,741.08,1464.0,738.9168,739.0963,738.6973,739.0863,1464.0
2022-11-22 12:55:00,741.32,741.32,740.78,740.78,200.0,739.3257,739.3257,738.7871,738.7871,200.0
2022-11-22 13:00:00,740.77,742.31,740.6,741.55,1700.0,738.7771,740.313,738.6076,739.555,1700.0
2022-11-22 13:05:00,741.44,742.37,741.43,742.37,700.0,739.4453,740.3728,739.4354,740.3728,700.0
2022-11-22 13:10:00,743.48,744.1,743.47,744.1,1300.0,741.4798,742.0982,741.4699,742.0982,1300.0
2022-11-22 13:15:00,744.07,744.07,744.06,744.07,500.0,742.0683,742.0683,742.0583,742.0683,500.0
2022-11-22 13:20:00,744.05,744.15,743.64,743.76,700.0,742.0483,742.148,741.6394,741.7591,700.0
2022-11-22 13:25:00,743.64,744.33,743.6,744.18,1583.0,741.6394,742.3276,741.5995,742.178,1583.0
2022-11-22 13:30:00,744.75,744.76,744.58,744.58,200.0,742.7464,742.7564,742.5769,742.5769,200.0
2022-11-22 13:35:00,744.61,744.61,744.61,744.61,100.0,742.6068,742.6068,742.6068,742.6068,100.0
2022-11-22 13:40:00,744.72,744.75,744.72,744.75,200.0,742.7165,742.7464,742.7165,742.7464,200.0
2022-11-22 13:45:00,744.5,744.58,744.08,744.58,2410.0,742.4971,742.5769,742.0782,742.5769,2410.0
2022-11-22 13:50:00,744.51,744.52,744.21,744.22,308.0,742.5071,742.517,742.2079,742.2178,308.0
2022-11-22 13:55:00,743.75,743.96,743.5,743.58,1100.0,741.7491,741.9585,741.4998,741.5796,1100.0
2022-11-22 14:00:00,743.66,743.94,743.66,743.85,1133.0,741.6594,741.9386,741.6594,741.8488,1133.0
2022-11-22 14:05:00,743.99,743.99,743.36,743.36,500.0,741.9885,741.9885,741.3602,741.3602,500.0
2022-11-22 14:10:00,744.03,744.03,743.22,743.22,470.0,742.0284,742.0284,741.2205,741.2205,470.0
2022-11-22 14:15:00,743.81,743.99,743.8,743.99,300.0,741.809,741.9885,741.799,741.9885,300.0
2022-11-22 14:20:00,744.1,744.19,743.77,743.77,800.0,742.0982,742.1879,741.7691,741.7691,800.0
2022-11-22 14:25:00,744.21,744.27,743.23,743.9,1616.0,742.2079,742.2677,741.2305,741.8987,1616.0
2022-11-22 14:30:00,743.47,744.15,743.46,744.15,2131.0,741.4699,742.148,741.4599,742.148,2131.0
2022-11-22 14:35:00,744.38,745.27,744.37,745.27,1160.0,742.3774,743.265,742.3674,743.265,1160.0
2022-11-22 14:40:00,745.36,745.36,744.62,745.06,2613.0,743.3548,743.3548,742.6168,743.0556,2613.0
2022-11-22 14:45:00,745.38,745.48,745.14,745.14,600.0,743.3747,743.4745,743.1354,743.1354,600.0
2022-11-22 14:50:00,745.58,745.58,744.68,745.57,800.0,743.5742,743.5742,742.6766,743.5642,800.0
2022-11-22 14:55:00,745.59,745.77,745.43,745.67,900.0,743.5842,743.7637,743.4246,743.6639,900.0
2022-11-22 15:00:00,745.64,747.98,745.64,747.46,14498.0,743.634,745.9677,743.634,745.4491,14498.0
2022-11-22 15:05:00,746.92,747.47,746.91,747.02,1195.0,744.9106,745.4591,744.9006,745.0103,1195.0
2022-11-22 15:10:00,747.16,747.37,746.97,747.31,1010.0,745.1499,745.3594,744.9605,745.2995,1010.0
2022-11-22 15:15:00,747.28,747.38,746.83,747.16,7256.0,745.2696,745.3693,744.8208,745.1499,7256.0
2022-11-22 15:20:00,747.02,747.36,746.59,746.74,1600.0,745.0103,745.3494,744.5815,744.7311,1600.0
2022-11-22 15:25:00,747.26,747.38,747.03,747.16,800.0,745.2497,745.3693,745.0203,745.1499,800.0
2022-11-22 15:30:00,747.47,747.88,747.02,747.88,2322.0,745.4591,745.868,745.0103,745.868,2322.0
2022-11-22 15:35:00,747.87,748.06,747.26,747.26,2711.0,745.858,746.0475,745.2497,745.2497,2711.0
2022-11-22 15:40:00,747.17,747.53,746.35,747.53,5700.0,745.1599,745.5189,744.3421,745.5189,5700.0
2022-11-22 15:45:00,747.68,748.12,747.57,747.7,5190.0,745.6685,746.1074,745.5588,745.6885,5190.0
2022-11-22 15:50:00,748.12,749.5,747.92,749.5,9276.0,746.1074,747.4836,745.9079,747.4836,9276.0
2022-11-22 15:55:00,748.96,749.72,748.4,749.63,13699.0,746.9451,747.7031,746.3866,747.6133,13699.0
2022-11-23 09:30:00,749.8,751.7,743.57,746.32,17876.0,747.7828,749.6777,741.5696,744.3122,17876.0
2022-11-23 09:35:00,746.32,750.31,743.86,750.31,5880.0,744.3122,748.2915,741.8588,748.2915,5880.0
2022-11-23 09:40:00,747.76,747.77,741.86,743.3,6696.0,745.7483,745.7583,739.8642,741.3003,6696.0
2022-11-23 09:45:00,744.6,749.68,744.6,749.59,4677.0,742.5968,747.6632,742.5968,747.5734,4677.0
2022-11-23 09:50:00,749.59,751.23,744.42,746.49,8819.0,747.5734,749.209,742.4173,744.4817,8819.0
2022-11-23 09:55:00,745.55,748.43,744.97,748.43,1224.0,743.5443,746.4165,742.9658,746.4165,1224.0
2022-11-23 10:00:00,746.48,746.48,746.25,746.26,1900.0,744.4718,744.4718,744.2424,744.2524,1900.0
2022-11-23 10:05:00,746.47,748.06,745.58,745.63,7318.0,744.4618,746.0475,743.5742,743.6241,7318.0
2022-11-23 10:10:00,744.47,744.47,740.98,741.19,6658.0,742.4672,742.4672,738.9866,739.196,6658.0
2022-11-23 10:15:00,741.18,741.9,740.0,740.46,4300.0,739.186,739.9041,738.0092,738.468,4300.0
2022-11-23 10:20:00,740.53,741.82,740.23,740.36,2304.0,738.5378,739.8243,738.2386,738.3682,2304.0
2022-11-23 10:25:00,742.09,742.09,739.35,739.76,2483.0,740.0936,740.0936,737.361,737.7698,2483.0
2022-11-23 10:30:00,739.44,740.45,739.02,740.45,4514.0,737.4507,738.458,737.0318,738.458,4514.0
2022-11-23 10:35:00,740.45,741.24,739.54,741.24,1126.0,738.458,739.2459,737.5504,739.2459,1126.0
2022-11-23 10:40:00,740.71,741.09,738.57,740.13,3011.0,738.7173,739.0963,736.583,738.1389,3011.0
2022-11-23 10:45:00,740.13,740.56,739.3,739.64,622.0,738.1389,738.5677,737.3111,737.6502,622.0
2022-11-23 10:50:00,739.42,740.01,739.42,739.74,300.0,737.4308,738.0192,737.4308,737.7499,300.0
2022-11-23 10:55:00,739.42,739.86,738.44,738.44,1841.0,737.4308,737.8696,736.4534,736.4534,1841.0
2022-11-23 11:00:00,739.11,739.13,738.56,739.13,800.0,737.1216,737.1415,736.5731,737.1415,800.0
2022-11-23 11:05:00,739.44,739.65,739.42,739.65,1050.0,737.4507,737.6601,737.4308,737.6601,1050.0
2022-11-23 11:10:00,739.69,740.89,739.69,740.4,2034.0,737.7,738.8968,737.7,738.4081,2034.0
2022-11-23 11:15:00,740.57,741.46,739.98,741.46,1835.0,738.5777,739.4653,737.9893,739.4653,1835.0
2022-11-23 11:20:00,742.19,742.19,741.37,741.45,800.0,740.1933,740.1933,739.3755,739.4553,800.0
2022-11-23 11:25:00,741.62,741.62,739.7,739.94,1736.0,739.6248,739.6248,737.71,737.9494,1736.0
2022-11-23 11:30:00,739.41,739.7,738.95,739.2,1200.0,737.4208,737.71,736.962,737.2114,1200.0
2022-11-23 11:35:00,739.92,739.92,738.96,739.92,600.0,737.9294,737.9294,736.972,737.9294,600.0
2022-11-23 11:40:00,739.1,740.08,738.96,740.08,500.0,737.1116,738.089,736.972,738.089,500.0
2022-11-23 11:45:00,739.15,739.15,738.95,739.01,500.0,737.1615,737.1615,736.962,737.0219,500.0
2022-11-23 11:50:00,738.68,738.79,736.35,736.35,1500.0,736.6928,736.8025,734.369,734.369,1500.0
2022-11-23 11:55:00,736.81,736.81,735.11,736.03,1400.0,734.8278,734.8278,733.1324,734.0499,1400.0
2022-11-23 12:00:00,736.54,737.21,736.54,737.21,200.0,734.5585,735.2267,734.5585,735.2267,200.0
2022-11-23 12:05:00,736.5,737.02,736.5,737.01,300.0,734.5186,735.0372,734.5186,735.0272,300.0
2022-11-23 12:10:00,737.36,737.36,737.04,737.05,200.0,735.3763,735.3763,735.0572,735.0671,200.0
2022-11-23 12:15:00,737.04,737.04,736.92,736.93,400.0,735.0572,735.0572,734.9375,734.9475,400.0
2022-11-23 12:20:00,737.04,737.04,736.0,736.01,900.0,735.0572,735.0572,734.02,734.0299,900.0
2022-11-23 12:25:00,735.43,735.98,735.42,735.96,500.0,733.4515,734.0,733.4415,733.9801,500.0
2022-11-23 12:30:00,735.78,735.84,735.77,735.83,330.0,733.8006,733.8604,733.7906,733.8504,330.0
2022-11-23 12:35:00,735.26,735.93,734.44,735.51,9080.0,733.282,733.9502,732.4642,733.5313,9080.0
2022-11-23 12:40:00,735.66,736.14,735.66,735.92,600.0,733.6809,734.1596,733.6809,733.9402,600.0
2022-11-23 12:45:00,736.56,737.35,736.56,737.29,515.0,734.5785,735.3663,734.5785,735.3065,515.0
2022-11-23 12:50:00,737.39,737.39,736.78,737.01,422.0,735.4062,735.4062,734.7979,735.0272,422.0
2022-11-23 12:55:00,736.04,736.13,735.66,736.13,815.0,734.0599,734.1496,733.6809,734.1496,815.0
2022-11-23 13:00:00,736.76,736.94,736.76,736.94,200.0,734.7779,734.9574,734.7779,734.9574,200.0
2022-11-23 13:05:00,737.09,737.2,737.08,737.2,300.0,735.107,735.2167,735.0971,735.2167,300.0
2022-11-23 13:10:00,737.08,737.08,737.04,737.05,400.0,735.0971,735.0971,735.0572,735.0671,400.0
2022-11-23 13:15:00,737.0,737.01,737.0,737.0,100.0,735.0173,735.0272,735.0173,735.0173,100.0
2022-11-23 13:20:00,737.01,737.01,736.53,736.53,628.0,735.0272,735.0272,734.5485,734.5485,628.0
2022-11-23 13:25:00,736.97,737.48,736.97,737.48,1398.0,734.9874,735.496,734.9874,735.496,1398.0
2022-11-23 13:30:00,737.79,737.89,737.18,737.18,1034.0,735.8051,735.9049,735.1968,735.1968,1034.0
2022-11-23 13:35:00,737.51,737.78,737.51,737.78,200.0,735.5259,735.7952,735.5259,735.7952,200.0
2022-11-23 13:40:00,737.0,737.0,736.88,736.88,300.0,735.0173,735.0173,734.8976,734.8976,300.0
2022-11-23 13:45:00,736.86,736.86,736.32,736.32,1250.0,734.8776,734.8776,734.3391,734.3391,1250.0
2022-11-23 13:50:00,736.24,736.24,735.74,736.13,752.0,734.2593,734.2593,733.7607,734.1496,752.0
2022-11-23 13:55:00,736.25,736.97,735.91,736.97,1210.0,734.2693,734.9874,733.9302,734.9874,1210.0
2022-11-23 14:00:00,736.96,740.0,736.47,740.0,2953.0,734.9774,738.0092,734.4887,738.0092,2953.0
2022-11-23 14:05:00,740.0,740.0,740.0,740.0,0.0,738.0092,738.0092,738.0092,738.0092,0.0
2022-11-23 14:10:00,738.76,739.64,738.76,738.94,800.0,736.7725,737.6502,736.7725,736.9521,800.0
2022-11-23 14:15:00,739.39,739.39,738.67,738.67,500.0,737.4008,737.4008,736.6828,736.6828,500.0
2022-11-23 14:20:00,739.07,739.26,738.8,739.26,411.0,737.0817,737.2712,736.8124,737.2712,411.0
2022-11-23 14:25:00,739.65,740.2,739.2,740.2,700.0,737.6601,738.2087,737.2114,738.2087,700.0
2022-11-23 14:30:00,739.52,739.52,738.18,738.35,635.0,737.5305,737.5305,736.1941,736.3636,635.0
2022-11-23 14:35:00,737.68,738.53,737.68,738.13,1100.0,735.6954,736.5432,735.6954,736.1442,1100.0
2022-11-23 14:40:00,738.41,739.61,738.41,739.49,1752.0,736.4235,737.6203,736.4235,737.5006,1752.0
2022-11-23 14:45:00,739.53,739.73,739.42,739.71,1028.0,737.5405,737.7399,737.4308,737.72,1028.0
2022-11-23 14:50:00,739.58,741.0,739.58,740.14,2572.0,737.5903,739.0065,737.5903,738.1488,2572.0
2022-11-23 14:55:00,740.03,740.22,739.43,740.22,2348.0,738.0391,738.2286,737.4407,738.2286,2348.0
2022-11-23 15:00:00,739.58,739.63,739.3,739.3,302.0,737.5903,737.6402,737.3111,737.3111,302.0
2022-11-23 15:05:00,739.6,739.97,739.6,739.97,400.0,737.6103,737.9793,737.6103,737.9793,400.0
2022-11-23 15:10:00,739.73,739.86,739.55,739.84,600.0,737.7399,737.8696,737.5604,737.8496,600.0
2022-11-23 15:15:00,739.97,740.37,739.97,740.27,900.0,737.9793,738.3782,737.9793,738.2785,900.0
2022-11-23 15:20:00,740.02,740.21,739.9,740.19,1000.0,738.0291,738.2186,737.9095,738.1987,1000.0
2022-11-23 15:25:00,740.3,740.3,739.42,739.42,400.0,738.3084,738.3084,737.4308,737.4308,400.0
2022-11-23 15:30:00,738.83,738.83,736.79,736.79,1611.0,736.8423,736.8423,734.8078,734.8078,1611.0
2022-11-23 15:35:00,736.98,737.25,736.55,737.03,732.0,734.9973,735.2666,734.5685,735.0472,732.0
2022-11-23 15:40:00,737.06,737.07,736.44,736.69,2717.0,735.0771,735.0871,734.4588,734.7081,2717.0
2022-11-23 15:45:00,736.4,736.9,735.56,735.72,2266.0,734.4189,734.9175,733.5811,733.7407,2266.0
2022-11-23 15:50:00,735.58,736.4,735.5,735.53,4574.0,733.6011,734.4189,733.5213,733.5512,4574.0
2022-11-23 15:55:00,735.49,735.7,734.16,735.7,13366.0,733.5113,733.7208,732.1849,733.7208,13366.0
2022-11-25 09:30:00,732.69,734.15,728.61,730.5,7375.0,730.7189,732.1749,726.6498,728.5348,7375.0
2022-11-25 09:35:00,732.05,735.86,732.05,735.68,2218.0,730.0806,733.8803,730.0806,733.7008,2218.0
2022-11-25 09:40:00,734.96,735.68,734.16,734.86,1271.0,732.9828,733.7008,732.1849,732.883,1271.0
2022-11-25 09:45:00,732.03,733.26,731.67,733.26,927.0,730.0606,731.2873,729.7016,731.2873,927.0
2022-11-25 09:50:00,732.86,733.55,731.66,733.15,2222.0,730.8884,731.5766,729.6916,731.1776,2222.0
2022-11-25 09:55:00,733.13,733.2,732.1,732.93,1823.0,731.1577,731.2275,730.1305,730.9582,1823.0
2022-11-25 10:00:00,733.01,733.55,731.84,732.55,4338.0,731.038,731.5766,729.8712,730.5792,4338.0
2022-11-25 10:05:00,731.32,732.62,730.53,730.91,2620.0,729.3526,730.6491,728.5647,728.9437,2620.0
2022-11-25 10:10:00,731.66,733.13,730.78,732.64,2323.0,729.6916,731.1577,728.814,730.669,2323.0
2022-11-25 10:15:00,733.53,733.53,731.97,732.44,6220.0,731.5566,731.5566,730.0008,730.4695,6220.0
2022-11-25 10:20:00,732.71,734.54,732.7,733.74,3003.0,730.7388,732.5639,730.7288,731.766,3003.0
2022-11-25 10:25:00,733.74,733.92,733.74,733.92,207.0,731.766,731.9456,731.766,731.9456,207.0
2022-11-25 10:30:00,734.45,735.78,733.92,734.66,976.0,732.4741,733.8006,731.9456,732.6836,976.0
2022-11-25 10:35:00,735.3,736.72,735.04,736.72,2192.0,733.3218,734.738,733.0625,734.738,2192.0
2022-11-25 10:40:00,736.32,736.33,735.15,735.27,777.0,734.3391,734.3491,733.1723,733.2919,777.0
2022-11-25 10:45:00,735.92,735.98,734.42,734.42,1500.0,733.9402,734.0,732.4442,732.4442,1500.0
2022-11-25 10:50:00,734.78,735.73,734.78,735.03,974.0,732.8032,733.7507,732.8032,733.0526,974.0
2022-11-25 10:55:00,735.41,736.1,735.4,736.1,1100.0,733.4316,734.1197,733.4216,734.1197,1100.0
2022-11-25 11:00:00,736.02,736.84,736.02,736.84,449.0,734.0399,734.8577,734.0399,734.8577,449.0
2022-11-25 11:05:00,736.71,736.71,736.02,736.53,1276.0,734.7281,734.7281,734.0399,734.5485,1276.0
2022-11-25 11:10:00,736.36,736.36,736.36,736.36,100.0,734.379,734.379,734.379,734.379,100.0
2022-11-25 11:15:00,735.86,735.86,734.72,734.72,600.0,733.8803,733.8803,732.7434,732.7434,600.0
2022-11-25 11:20:00,735.01,735.76,734.79,735.76,1000.0,733.0326,733.7806,732.8132,733.7806,1000.0
2022-11-25 11:25:00,735.88,736.1,735.41,736.1,1000.0,733.9003,734.1197,733.4316,734.1197,1000.0
2022-11-25 11:30:00,735.94,737.24,735.91,735.91,1369.0,733.9601,735.2566,733.9302,733.9302,1369.0
2022-11-25 11:35:00,735.82,736.38,735.64,736.33,800.0,733.8404,734.3989,733.6609,734.3491,800.0
2022-11-25 11:40:00,735.97,735.97,734.37,734.37,1431.0,733.99,733.99,732.3943,732.3943,1431.0
2022-11-25 11:45:00,735.18,735.18,734.93,734.93,300.0,733.2022,733.2022,732.9528,732.9528,300.0
2022-11-25 11:50:00,735.32,735.85,735.14,735.85,600.0,733.3418,733.8704,733.1623,733.8704,600.0
2022-11-25 11:55:00,735.92,736.41,735.14,735.55,1574.0,733.9402,734.4289,733.1623,733.5712,1574.0
2022-11-25 12:00:00,736.36,736.36,735.73,735.87,400.0,734.379,734.379,733.7507,733.8903,400.0
2022-11-25 12:05:00,736.03,736.94,736.03,736.94,600.0,734.0499,734.9574,734.0499,734.9574,600.0
2022-11-25 12:10:00,736.4,737.06,736.4,736.99,1373.0,734.4189,735.0771,734.4189,735.0073,1373.0
2022-11-25 12:15:00,736.29,736.8,736.29,736.49,510.0,734.3092,734.8178,734.3092,734.5086,510.0
2022-11-25 12:20:00,736.24,736.56,736.24,736.56,325.0,734.2593,734.5785,734.2593,734.5785,325.0
2022-11-25 12:25:00,736.54,736.99,736.54,736.73,996.0,734.5585,735.0073,734.5585,734.748,996.0
2022-11-25 12:30:00,736.43,736.75,736.11,736.11,700.0,734.4488,734.7679,734.1297,734.1297,700.0
2022-11-25 12:35:00,735.83,736.33,735.81,735.81,1200.0,733.8504,734.3491,733.8305,733.8305,1200.0
2022-11-25 12:40:00,735.76,735.76,734.55,734.94,1677.0,733.7806,733.7806,732.5739,732.9628,1677.0
2022-11-25 12:45:00,734.57,734.57,733.9,733.97,2318.0,732.5938,732.5938,731.9256,731.9954,2318.0
2022-11-25 12:50:00,733.88,735.95,733.88,735.86,4992.0,731.9057,733.9701,731.9057,733.8803,4992.0
2022-11-25 12:55:00,736.2,737.11,733.82,736.35,7479.0,734.2194,735.127,731.8458,734.369,7479.0
2022-11-28 09:30:00,740.0,741.0,736.11,738.89,18840.0,738.0092,739.0065,734.1297,736.9022,18840.0
2022-11-28 09:35:00,740.5,746.08,740.5,744.11,10403.0,738.5079,744.0728,738.5079,742.1081,10403.0
2022-11-28 09:40:00,744.33,745.85,741.31,745.85,6154.0,742.3276,743.8435,739.3157,743.8435,6154.0
2022-11-28 09:45:00,745.63,747.09,745.5,746.49,6268.0,743.6241,745.0801,743.4944,744.4817,6268.0
2022-11-28 09:50:00,745.66,747.09,744.09,744.1,6930.0,743.654,745.0801,742.0882,742.0982,6930.0
2022-11-28 09:55:00,745.33,745.8,743.11,744.48,6136.0,743.3249,743.7936,741.1108,742.4771,6136.0
2022-11-28 10:00:00,743.83,745.2,743.69,745.2,1500.0,741.8289,743.1952,741.6893,743.1952,1500.0
2022-11-28 10:05:00,744.38,747.13,744.38,746.13,1800.0,742.3774,745.12,742.3774,744.1227,1800.0
2022-11-28 10:10:00,746.81,750.45,746.12,750.27,21614.0,744.8009,748.4311,744.1127,748.2516,21614.0
2022-11-28 10:15:00,750.99,751.0,748.02,749.0,3610.0,748.9696,748.9796,746.0076,746.985,3610.0
2022-11-28 10:20:00,748.87,750.0,748.79,748.79,2985.0,746.8553,747.9823,746.7756,746.7756,2985.0
2022-11-28 10:25:00,745.87,747.2,745.87,747.2,600.0,743.8634,745.1898,743.8634,745.1898,600.0
2022-11-28 10:30:00,747.19,747.19,745.31,745.31,3910.0,745.1799,745.1799,743.3049,743.3049,3910.0
2022-11-28 10:35:00,745.41,747.08,744.65,745.0,5418.0,743.4046,745.0702,742.6467,742.9958,5418.0
2022-11-28 10:40:00,746.05,748.0,746.05,747.84,1594.0,744.0429,745.9877,744.0429,745.8281,1594.0
2022-11-28 10:45:00,747.74,747.86,745.56,746.08,2442.0,745.7284,745.8481,743.5542,744.0728,2442.0
2022-11-28 10:50:00,745.8,746.1,743.57,743.57,1880.0,743.7936,744.0928,741.5696,741.5696,1880.0
2022-11-28 10:55:00,743.87,744.61,743.79,744.5,2114.0,741.8688,742.6068,741.789,742.4971,2114.0
2022-11-28 11:00:00,744.09,744.55,742.24,742.24,2077.0,742.0882,742.547,740.2432,740.2432,2077.0
2022-11-28 11:05:00,743.31,743.31,741.83,741.83,639.0,741.3103,741.3103,739.8343,739.8343,639.0
2022-11-28 11:10:00,741.57,742.26,740.69,742.26,1494.0,739.575,740.2631,738.6973,740.2631,1494.0
2022-11-28 11:15:00,742.06,742.06,741.75,741.75,300.0,740.0637,740.0637,739.7545,739.7545,300.0
2022-11-28 11:20:00,742.04,742.55,742.04,742.27,800.0,740.0437,740.5523,740.0437,740.2731,800.0
2022-11-28 11:25:00,741.56,743.01,741.56,742.25,2100.0,739.565,741.0111,739.565,740.2531,2100.0
2022-11-28 11:30:00,742.72,742.72,742.15,742.66,1378.0,740.7219,740.7219,740.1534,740.662,1378.0
2022-11-28 11:35:00,742.57,743.19,742.56,743.19,630.0,740.5723,741.1906,740.5623,741.1906,630.0
2022-11-28 11:40:00,743.32,743.32,742.61,742.86,300.0,741.3203,741.3203,740.6122,740.8615,300.0
2022-11-28 11:45:00,742.77,743.31,742.65,743.18,700.0,740.7718,741.3103,740.6521,741.1806,700.0
2022-11-28 11:50:00,743.18,743.28,742.6,743.28,2314.0,741.1806,741.2804,740.6022,741.2804,2314.0
2022-11-28 11:55:00,743.51,743.98,743.21,743.98,1200.0,741.5098,741.9785,741.2106,741.9785,1200.0
2022-11-28 12:00:00,743.52,743.99,741.96,743.13,1503.0,741.5197,741.9885,739.9639,741.1308,1503.0
2022-11-28 12:05:00,743.55,743.95,743.44,743.83,900.0,741.5497,741.9486,741.4399,741.8289,900.0
2022-11-28 12:10:00,743.59,744.23,743.59,744.17,600.0,741.5895,742.2278,741.5895,742.168,600.0
2022-11-28 12:15:00,744.55,746.41,744.55,746.41,1691.0,742.547,744.402,742.547,744.402,1691.0
2022-11-28 12:20:00,747.0,747.57,746.97,747.57,1160.0,744.9904,745.5588,744.9605,745.5588,1160.0
2022-11-28 12:25:00,747.57,747.57,747.57,747.57,0.0,745.5588,745.5588,745.5588,745.5588,0.0
2022-11-28 12:30:00,747.8,748.0,746.42,746.42,2147.0,745.7882,745.9877,744.4119,744.4119,2147.0
2022-11-28 12:35:00,747.21,747.51,747.03,747.03,640.0,745.1998,745.499,745.0203,745.0203,640.0
2022-11-28 12:40:00,746.53,746.53,746.43,746.43,500.0,744.5216,744.5216,744.4219,744.4219,500.0
2022-11-28 12:45:00,746.29,746.29,745.93,745.93,800.0,744.2823,744.2823,743.9232,743.9232,800.0
2022-11-28 12:50:00,745.89,745.89,744.09,744.09,1250.0,743.8834,743.8834,742.0882,742.0882,1250.0
2022-11-28 12:55:00,744.8,744.8,744.6,744.61,453.0,742.7963,742.7963,742.5968,742.6068,453.0
2022-11-28 13:00:00,745.17,745.56,745.17,745.56,300.0,743.1653,743.5542,743.1653,743.5542,300.0
2022-11-28 13:05:00,745.5,746.24,745.49,746.07,1300.0,743.4944,744.2324,743.4844,744.0629,1300.0
2022-11-28 13:10:00,745.97,746.74,745.89,746.73,1600.0,743.9631,744.7311,743.8834,744.7211,1600.0
2022-11-28 13:15:00,746.86,747.18,746.71,746.96,2919.0,744.8507,745.1699,744.7012,744.9505,2919.0
2022-11-28 13:20:00,746.69,747.67,746.69,747.57,4021.0,744.6812,745.6586,744.6812,745.5588,4021.0
2022-11-28 13:25:00,747.5,748.1,747.38,747.38,2100.0,745.489,746.0874,745.3693,745.3693,2100.0
2022-11-28 13:30:00,747.6,748.0,747.15,747.16,1700.0,745.5888,745.9877,745.14,745.1499,1700.0
2022-11-28 13:35:00,747.42,747.99,747.37,747.68,1400.0,745.4092,745.9777,745.3594,745.6685,1400.0
2022-11-28 13:40:00,747.99,747.99,746.17,746.8,2096.0,745.9777,745.9777,744.1626,744.7909,2096.0
2022-11-28 13:45:00,746.89,746.99,746.08,746.24,913.0,744.8807,744.9804,744.0728,744.2324,913.0
2022-11-28 13:50:00,746.66,746.66,745.79,745.79,200.0,744.6513,744.6513,743.7836,743.7836,200.0
2022-11-28 13:55:00,743.29,743.4,743.29,743.38,414.0,741.2904,741.4001,741.2904,741.3801,414.0
2022-11-28 14:00:00,743.07,743.67,742.9,743.12,700.0,741.0709,741.6693,740.9014,741.1208,700.0
2022-11-28 14:05:00,743.59,743.78,742.98,743.42,1400.0,741.5895,741.779,740.9812,741.42,1400.0
2022-11-28 14:10:00,742.8,743.29,742.72,742.72,1700.0,740.8017,741.2904,740.7219,740.7219,1700.0
2022-11-28 14:15:00,742.85,742.87,742.22,742.24,1500.0,740.8515,740.8715,740.2232,740.2432,1500.0
2022-11-28 14:20:00,741.87,741.87,741.75,741.75,300.0,739.8742,739.8742,739.7545,739.7545,300.0
2022-11-28 14:25:00,741.58,742.22,741.58,741.79,600.0,739.585,740.2232,739.585,739.7944,600.0
2022-11-28 14:30:00,741.58,741.58,741.54,741.54,603.0,739.585,739.585,739.5451,739.5451,603.0
2022-11-28 14:35:00,741.17,742.18,741.17,742.18,513.0,739.1761,740.1833,739.1761,740.1833,513.0
2022-11-28 14:40:00,742.19,742.19,741.77,741.77,1011.0,740.1933,740.1933,739.7744,739.7744,1011.0
2022-11-28 14:45:00,741.63,741.63,740.57,740.99,1300.0,739.6348,739.6348,738.5777,738.9965,1300.0
2022-11-28 14:50:00,741.33,741.46,741.33,741.46,400.0,739.3356,739.4653,739.3356,739.4653,400.0
2022-11-28 14:55:00,741.34,742.23,741.34,742.23,3126.0,739.3456,740.2332,739.3456,740.2332,3126.0
2022-11-28 15:00:00,742.83,743.12,742.2,742.21,5200.0,740.8316,741.1208,740.2033,740.2133,5200.0
2022-11-28 15:05:00,742.21,743.15,742.14,743.15,2327.0,740.2133,741.1507,740.1434,741.1507,2327.0
2022-11-28 15:10:00,742.81,743.09,742.36,742.69,2900.0,740.8116,741.0909,740.3629,740.692,2900.0
2022-11-28 15:15:00,742.68,742.7,742.32,742.7,1700.0,740.682,740.7019,740.323,740.7019,1700.0
2022-11-28 15:20:00,742.45,743.55,742.45,743.31,2300.0,740.4526,741.5497,740.4526,741.3103,2300.0
2022-11-28 15:25:00,743.12,743.12,742.58,743.01,3250.0,741.1208,741.1208,740.5823,741.0111,3250.0
2022-11-28 15:30:00,743.28,744.1,743.0,743.39,4300.0,741.2804,742.0982,741.0011,741.3901,4300.0
2022-11-28 15:35:00,743.45,743.55,743.11,743.21,1800.0,741.4499,741.5497,741.1108,741.2106,1800.0
2022-11-28 15:40:00,743.17,743.46,743.08,743.25,3061.0,741.1707,741.4599,741.0809,741.2505,3061.0
2022-11-28 15:45:00,743.04,743.04,740.75,741.08,4350.0,741.041,741.041,738.7572,739.0863,4350.0
2022-11-28 15:50:00,740.77,742.01,740.72,741.69,8291.0,738.7771,740.0138,738.7273,739.6947,8291.0
2022-11-28 15:55:00,741.63,742.11,740.94,741.44,24793.0,739.6348,740.1135,738.9467,739.4453,24793.0
2022-11-29 09:30:00,739.9,740.0,733.55,734.49,8665.0,737.9095,738.0092,731.5766,732.514,8665.0
2022-11-29 09:35:00,733.2,735.21,731.55,732.96,7929.0,731.2275,733.2321,729.5819,730.9881,7929.0
2022-11-29 09:40:00,732.32,734.25,730.14,730.14,12002.0,730.3499,732.2747,728.1757,728.1757,12002.0
2022-11-29 09:45:00,730.04,732.02,728.89,729.8,10765.0,728.076,730.0507,726.9291,727.8366,10765.0
2022-11-29 09:50:00,730.57,732.73,730.56,731.55,5744.0,728.6046,730.7588,728.5946,729.5819,5744.0
2022-11-29 09:55:00,731.2,732.14,730.2,731.54,5028.0,729.2329,730.1703,728.2356,729.572,5028.0
2022-11-29 10:00:00,731.86,732.23,728.52,728.52,2306.0,729.8911,730.2601,726.5601,726.5601,2306.0
2022-11-29 10:05:00,728.58,728.86,728.13,728.82,2718.0,726.6199,726.8992,726.1711,726.8593,2718.0
2022-11-29 10:10:00,727.59,729.01,727.42,728.22,3024.0,725.6326,727.0488,725.463,726.2609,3024.0
2022-11-29 10:15:00,728.47,729.95,728.47,729.95,2344.0,726.5102,727.9862,726.5102,727.9862,2344.0
2022-11-29 10:20:00,729.95,729.95,727.98,727.99,1100.0,727.9862,727.9862,726.0215,726.0315,1100.0
2022-11-29 10:25:00,728.43,728.94,727.72,728.94,1950.0,726.4703,726.979,725.7622,726.979,1950.0
2022-11-29 10:30:00,729.46,730.66,729.46,729.86,2310.0,727.4976,728.6943,727.4976,727.8965,2310.0
2022-11-29 10:35:00,729.55,729.93,728.65,729.93,1500.0,727.5873,727.9663,726.6897,727.9663,1500.0
2022-11-29 10:40:00,730.04,730.07,730.04,730.07,400.0,728.076,728.1059,728.076,728.1059,400.0
2022-11-29 10:45:00,730.06,730.76,729.96,730.52,6700.0,728.0959,728.7941,727.9962,728.5547,6700.0
2022-11-29 10:50:00,730.95,734.0,730.7,734.0,4867.0,728.9835,732.0253,728.7342,732.0253,4867.0
2022-11-29 10:55:00,733.06,733.06,732.5,733.0,600.0,731.0879,731.0879,730.5294,731.028,600.0
2022-11-29 11:00:00,732.26,732.49,731.79,732.22,724.0,730.29,730.5194,729.8213,730.2501,724.0
2022-11-29 11:05:00,731.28,732.39,731.27,731.56,1301.0,729.3127,730.4197,729.3027,729.5919,1301.0
2022-11-29 11:10:00,731.24,732.17,730.68,731.14,5277.0,729.2728,730.2003,728.7143,729.173,5277.0
2022-11-29 11:15:00,731.36,731.36,728.77,729.06,3241.0,729.3924,729.3924,726.8094,727.0986,3241.0
2022-11-29 11:20:00,728.01,729.22,727.09,729.17,5345.0,726.0515,727.2582,725.1339,727.2083,5345.0
2022-11-29 11:25:00,728.8,728.8,727.86,728.6,1300.0,726.8393,726.8393,725.9019,726.6399,1300.0
2022-11-29 11:30:00,729.13,729.62,728.59,729.62,1721.0,727.1684,727.6571,726.6299,727.6571,1721.0
2022-11-29 11:35:00,728.81,729.19,728.81,729.19,419.0,726.8493,727.2283,726.8493,727.2283,419.0
2022-11-29 11:40:00,729.14,729.47,728.38,728.79,1100.0,727.1784,727.5075,726.4205,726.8294,1100.0
2022-11-29 11:45:00,728.79,728.79,728.79,728.79,0.0,726.8294,726.8294,726.8294,726.8294,0.0
2022-11-29 11:50:00,728.23,728.98,727.79,728.51,1000.0,726.2709,727.0188,725.8321,726.5501,1000.0
2022-11-29 11:55:00,728.58,729.44,728.25,729.44,1000.0,726.6199,727.4776,726.2908,727.4776,1000.0
2022-11-29 12:00:00,729.15,729.94,728.22,728.23,1907.0,727.1884,727.9763,726.2609,726.2709,1907.0
2022-11-29 12:05:00,728.53,729.12,728.09,728.85,1200.0,726.5701,727.1585,726.1312,726.8892,1200.0
2022-11-29 12:10:00,729.08,729.52,728.78,729.52,700.0,727.1186,727.5574,726.8194,727.5574,700.0
2022-11-29 12:15:00,729.5,729.5,729.06,729.06,590.0,727.5375,727.5375,727.0986,727.0986,590.0
2022-11-29 12:20:00,728.88,729.09,727.96,727.96,1034.0,726.9191,727.1286,726.0016,726.0016,1034.0
2022-11-29 12:25:00,727.98,729.22,727.83,729.21,1000.0,726.0215,727.2582,725.8719,727.2482,1000.0
2022-11-29 12:30:00,729.26,729.75,729.25,729.7,1300.0,727.2981,727.7868,727.2881,727.7369,1300.0
2022-11-29 12:35:00,729.27,729.95,729.01,729.95,600.0,727.3081,727.9862,727.0488,727.9862,600.0
2022-11-29 12:40:00,730.94,730.94,730.94,730.94,100.0,728.9736,728.9736,728.9736,728.9736,100.0
2022-11-29 12:45:00,730.83,730.9,730.43,730.77,1300.0,728.8639,728.9337,728.4649,728.804,1300.0
2022-11-29 12:50:00,730.84,731.27,730.04,730.04,1500.0,728.8738,729.3027,728.076,728.076,1500.0
2022-11-29 12:55:00,729.85,730.42,729.6,730.42,925.0,727.8865,728.455,727.6372,728.455,925.0
2022-11-29 13:00:00,729.4,729.9,728.89,728.89,800.0,727.4377,727.9364,726.9291,726.9291,800.0
2022-11-29 13:05:00,728.88,728.91,728.0,728.03,900.0,726.9191,726.949,726.0415,726.0714,900.0
2022-11-29 13:10:00,727.68,728.62,727.5,728.62,3178.0,725.7223,726.6598,725.5428,726.6598,3178.0
2022-11-29 13:15:00,728.44,728.44,727.73,727.73,1050.0,726.4803,726.4803,725.7722,725.7722,1050.0
2022-11-29 13:20:00,728.03,728.37,727.6,728.37,1800.0,726.0714,726.4105,725.6426,726.4105,1800.0
2022-11-29 13:25:00,727.91,727.91,727.0,727.08,1419.0,725.9517,725.9517,725.0442,725.124,1419.0
2022-11-29 13:30:00,727.13,727.56,727.13,727.26,900.0,725.1738,725.6027,725.1738,725.3035,900.0
2022-11-29 13:35:00,727.4,727.69,727.38,727.59,900.0,725.4431,725.7323,725.4232,725.6326,900.0
2022-11-29 13:40:00,728.65,728.87,728.65,728.87,500.0,726.6897,726.9091,726.6897,726.9091,500.0
2022-11-29 13:45:00,728.68,730.2,728.67,730.2,2460.0,726.7197,728.2356,726.7097,728.2356,2460.0
2022-11-29 13:50:00,730.11,730.11,730.05,730.06,500.0,728.1458,728.1458,728.086,728.0959,500.0
2022-11-29 13:55:00,729.91,729.91,729.91,729.91,100.0,727.9463,727.9463,727.9463,727.9463,100.0
2022-11-29 14:00:00,730.22,731.77,729.91,731.66,2068.0,728.2555,729.8013,727.9463,729.6916,2068.0
2022-11-29 14:05:00,731.65,733.74,731.65,733.74,3396.0,729.6817,731.766,729.6817,731.766,3396.0
2022-11-29 14:10:00,733.5,733.5,733.2,733.33,685.0,731.5267,731.5267,731.2275,731.3571,685.0
2022-11-29 14:15:00,733.42,733.88,733.42,733.63,400.0,731.4469,731.9057,731.4469,731.6563,400.0
2022-11-29 14:20:00,733.07,733.07,733.02,733.02,200.0,731.0978,731.0978,731.048,731.048,200.0
2022-11-29 14:25:00,733.04,733.04,732.18,732.18,1300.0,731.0679,731.0679,730.2102,730.2102,1300.0
2022-11-29 14:30:00,732.04,732.5,731.74,731.99,1040.0,730.0706,730.5294,729.7714,730.0208,1040.0
2022-11-29 14:35:00,731.94,732.46,731.91,731.97,2285.0,729.9709,730.4895,729.941,730.0008,2285.0
2022-11-29 14:40:00,731.92,733.45,731.26,733.45,3891.0,729.9509,731.4768,729.2927,731.4768,3891.0
2022-11-29 14:45:00,733.39,733.39,733.39,733.39,100.0,731.417,731.417,731.417,731.417,100.0
2022-11-29 14:50:00,733.13,733.87,733.03,733.56,1700.0,731.1577,731.8957,731.058,731.5865,1700.0
2022-11-29 14:55:00,733.55,734.73,733.54,734.69,855.0,731.5766,732.7534,731.5666,732.7135,855.0
2022-11-29 15:00:00,734.62,735.13,734.58,734.58,1248.0,732.6437,733.1523,732.6038,732.6038,1248.0
2022-11-29 15:05:00,734.81,735.93,734.75,735.9,1797.0,732.8332,733.9502,732.7733,733.9202,1797.0
2022-11-29 15:10:00,736.16,736.75,736.16,736.73,900.0,734.1795,734.7679,734.1795,734.748,900.0
2022-11-29 15:15:00,736.92,736.92,736.08,736.23,2000.0,734.9375,734.9375,734.0997,734.2493,2000.0
2022-11-29 15:20:00,736.52,736.8,735.45,735.46,1360.0,734.5386,734.8178,733.4714,733.4814,1360.0
2022-11-29 15:25:00,735.11,735.53,734.92,735.42,900.0,733.1324,733.5512,732.9429,733.4415,900.0
2022-11-29 15:30:00,735.28,735.64,735.07,735.2,2935.0,733.3019,733.6609,733.0925,733.2221,2935.0
2022-11-29 15:35:00,735.48,735.48,734.41,734.96,2774.0,733.5014,733.5014,732.4342,732.9828,2774.0
2022-11-29 15:40:00,735.01,735.36,734.02,734.02,4514.0,733.0326,733.3817,732.0453,732.0453,4514.0
2022-11-29 15:45:00,733.7,734.44,733.19,734.44,3811.0,731.7262,732.4642,731.2175,732.4642,3811.0
2022-11-29 15:50:00,734.99,735.63,734.23,735.22,6150.0,733.0127,733.651,732.2547,733.2421,6150.0
2022-11-29 15:55:00,735.47,736.73,735.47,736.01,14196.0,733.4914,734.748,733.4914,734.0299,14196.0
2022-11-30 09:30:00,737.89,742.98,735.33,741.35,9470.0,735.9049,740.9812,733.3518,739.3556,9470.0
2022-11-30 09:35:00,739.63,739.63,733.91,735.1,1050.0,737.6402,737.6402,731.9356,733.1224,1050.0
2022-11-30 09:40:00,732.8,738.79,732.8,737.77,1833.0,730.8286,736.8025,730.8286,735.7852,1833.0
2022-11-30 09:45:00,737.87,740.07,736.51,737.88,6577.0,735.8849,738.079,734.5286,735.8949,6577.0
2022-11-30 09:50:00,738.87,739.23,734.71,734.71,2550.0,736.8822,737.2413,732.7334,732.7334,2550.0
2022-11-30 09:55:00,735.97,735.97,733.8,735.8,4644.0,733.99,733.99,731.8259,733.8205,4644.0
2022-11-30 10:00:00,737.75,737.75,735.44,737.07,6248.0,735.7653,735.7653,733.4615,735.0871,6248.0
2022-11-30 10:05:00,737.06,738.5,735.46,738.5,3054.0,735.0771,736.5132,733.4814,736.5132,3054.0
2022-11-30 10:10:00,737.83,739.67,737.15,737.53,6182.0,735.845,737.6801,735.1669,735.5458,6182.0
2022-11-30 10:15:00,737.63,737.63,737.63,737.63,100.0,735.6456,735.6456,735.6456,735.6456,100.0
2022-11-30 10:20:00,737.5,737.99,736.85,737.24,2009.0,735.5159,736.0046,734.8677,735.2566,2009.0
2022-11-30 10:25:00,737.09,737.18,735.6,736.01,1953.0,735.107,735.1968,733.621,734.0299,1953.0
2022-11-30 10:30:00,736.1,738.19,736.1,738.19,1600.0,734.1197,736.2041,734.1197,736.2041,1600.0
2022-11-30 10:35:00,737.55,738.12,736.99,738.12,1400.0,735.5658,736.1343,735.0073,736.1343,1400.0
2022-11-30 10:40:00,738.26,738.43,737.75,737.77,700.0,736.2739,736.4434,735.7653,735.7852,700.0
2022-11-30 10:45:00,737.77,737.77,736.19,737.51,910.0,735.7852,735.7852,734.2095,735.5259,910.0
2022-11-30 10:50:00,737.35,738.09,736.87,736.87,1094.0,735.3663,736.1043,734.8876,734.8876,1094.0
2022-11-30 10:55:00,737.16,738.16,737.15,737.47,1000.0,735.1768,736.1742,735.1669,735.486,1000.0
2022-11-30 11:00:00,736.24,736.73,733.89,733.89,1040.0,734.2593,734.748,731.9156,731.9156,1040.0
2022-11-30 11:05:00,733.97,734.74,733.96,734.07,902.0,731.9954,732.7634,731.9855,732.0952,902.0
2022-11-30 11:10:00,734.05,735.05,732.69,733.35,1972.0,732.0752,733.0725,730.7189,731.3771,1972.0
2022-11-30 11:15:00,733.57,733.57,733.42,733.42,360.0,731.5965,731.5965,731.4469,731.4469,360.0
2022-11-30 11:20:00,732.79,733.9,732.79,733.25,719.0,730.8186,731.9256,730.8186,731.2774,719.0
2022-11-30 11:25:00,733.76,733.76,733.76,733.76,100.0,731.786,731.786,731.786,731.786,100.0
2022-11-30 11:30:00,734.28,734.28,733.39,733.92,1210.0,732.3046,732.3046,731.417,731.9456,1210.0
2022-11-30 11:35:00,734.0,735.79,733.98,735.79,1281.0,732.0253,733.8105,732.0054,733.8105,1281.0
2022-11-30 11:40:00,735.7,736.12,735.7,735.79,300.0,733.7208,734.1396,733.7208,733.8105,300.0
2022-11-30 11:45:00,736.13,736.14,735.35,735.56,806.0,734.1496,734.1596,733.3717,733.5811,806.0
2022-11-30 11:50:00,735.79,736.47,735.75,735.98,1475.0,733.8105,734.4887,733.7706,734.0,1475.0
2022-11-30 11:55:00,736.18,736.24,736.04,736.24,400.0,734.1995,734.2593,734.0599,734.2593,400.0
2022-11-30 12:00:00,736.18,736.82,736.02,736.82,1200.0,734.1995,734.8378,734.0399,734.8378,1200.0
2022-11-30 12:05:00,737.16,737.16,735.82,736.02,1106.0,735.1768,735.1768,733.8404,734.0399,1106.0
2022-11-30 12:10:00,735.47,735.47,735.47,735.47,100.0,733.4914,733.4914,733.4914,733.4914,100.0
2022-11-30 12:15:00,735.69,735.91,733.93,733.93,1600.0,733.7108,733.9302,731.9555,731.9555,1600.0
2022-11-30 12:20:00,733.67,733.67,731.89,732.32,1450.0,731.6962,731.6962,729.921,730.3499,1450.0
2022-11-30 12:25:00,731.01,731.16,731.01,731.16,517.0,729.0434,729.193,729.0434,729.193,517.0
2022-11-30 12:30:00,731.16,731.35,730.8,731.35,1834.0,729.193,729.3825,728.834,729.3825,1834.0
2022-11-30 12:35:00,731.42,731.42,729.42,729.42,1761.0,729.4523,729.4523,727.4577,727.4577,1761.0
2022-11-30 12:40:00,729.85,730.06,729.84,730.06,929.0,727.8865,728.0959,727.8765,728.0959,929.0
2022-11-30 12:45:00,731.27,731.44,731.24,731.24,320.0,729.3027,729.4722,729.2728,729.2728,320.0
2022-11-30 12:50:00,731.33,731.33,730.57,730.86,904.0,729.3625,729.3625,728.6046,728.8938,904.0
2022-11-30 12:55:00,730.98,731.47,730.92,730.92,425.0,729.0135,729.5022,728.9536,728.9536,425.0
2022-11-30 13:00:00,731.13,731.49,731.13,731.49,200.0,729.1631,729.5221,729.1631,729.5221,200.0
2022-11-30 13:05:00,731.92,732.04,731.74,731.89,1200.0,729.9509,730.0706,729.7714,729.921,1200.0
2022-11-30 13:10:00,732.19,732.72,732.19,732.72,200.0,730.2202,730.7488,730.2202,730.7488,200.0
2022-11-30 13:15:00,732.32,733.38,732.29,733.26,800.0,730.3499,731.407,730.3199,731.2873,800.0
2022-11-30 13:20:00,733.98,733.98,733.66,733.74,500.0,732.0054,732.0054,731.6863,731.766,500.0
2022-11-30 13:25:00,733.36,733.92,733.22,733.23,1200.0,731.3871,731.9456,731.2474,731.2574,1200.0
2022-11-30 13:30:00,732.86,737.26,732.75,736.41,4090.0,730.8884,735.2766,730.7787,734.4289,4090.0
2022-11-30 13:35:00,736.3,739.23,736.29,739.23,2181.0,734.3192,737.2413,734.3092,737.2413,2181.0
2022-11-30 13:40:00,739.31,739.47,738.75,739.24,1564.0,737.3211,737.4806,736.7626,737.2512,1564.0
2022-11-30 13:45:00,738.55,738.76,737.7,737.7,1000.0,736.5631,736.7725,735.7154,735.7154,1000.0
2022-11-30 13:50:00,737.28,738.39,737.28,738.39,901.0,735.2965,736.4035,735.2965,736.4035,901.0
2022-11-30 13:55:00,738.56,742.26,738.55,741.82,5651.0,736.5731,740.2631,736.5631,739.8243,5651.0
2022-11-30 14:00:00,742.98,742.99,741.69,741.69,2100.0,740.9812,740.9912,739.6947,739.6947,2100.0
2022-11-30 14:05:00,742.45,744.49,742.04,744.41,6800.0,740.4526,742.4871,740.0437,742.4073,6800.0
2022-11-30 14:10:00,744.26,744.38,742.79,742.79,1800.0,742.2577,742.3774,740.7917,740.7917,1800.0
2022-11-30 14:15:00,743.31,745.68,743.14,745.68,3695.0,741.3103,743.6739,741.1408,743.6739,3695.0
2022-11-30 14:20:00,745.47,746.46,745.0,746.17,1697.0,743.4645,744.4518,742.9958,744.1626,1697.0
2022-11-30 14:25:00,745.02,747.24,745.02,747.24,2404.0,743.0157,745.2297,743.0157,745.2297,2404.0
2022-11-30 14:30:00,746.57,747.24,746.05,746.96,2520.0,744.5615,745.2297,744.0429,744.9505,2520.0
2022-11-30 14:35:00,747.24,747.24,745.77,746.0,3500.0,745.2297,745.2297,743.7637,743.9931,3500.0
2022-11-30 14:40:00,745.98,746.74,745.88,745.88,1094.0,743.9731,744.7311,743.8734,743.8734,1094.0
2022-11-30 14:45:00,745.99,747.5,745.99,747.22,1387.0,743.9831,745.489,743.9831,745.2098,1387.0
2022-11-30 14:50:00,748.41,749.28,748.2,748.76,2171.0,746.3966,747.2642,746.1871,746.7456,2171.0
2022-11-30 14:55:00,748.77,748.77,748.04,748.4,1700.0,746.7556,746.7556,746.0276,746.3866,1700.0
2022-11-30 15:00:00,748.43,749.47,748.43,748.56,1300.0,746.4165,747.4537,746.4165,746.5462,1300.0
2022-11-30 15:05:00,748.58,749.98,748.36,749.67,2410.0,746.5661,747.9624,746.3467,747.6532,2410.0
2022-11-30 15:10:00,749.7,749.71,748.5,748.57,5519.0,747.6831,747.6931,746.4863,746.5561,5519.0
2022-11-30 15:15:00,748.7,750.41,748.69,749.98,5138.0,746.6858,748.3912,746.6758,747.9624,5138.0
2022-11-30 15:20:00,749.78,752.68,749.61,750.84,15449.0,747.7629,750.6551,747.5933,748.82,15449.0
2022-11-30 15:25:00,751.55,753.47,751.03,753.47,11205.0,749.5281,751.443,749.0095,751.443,11205.0
2022-11-30 15:30:00,754.0,754.78,754.0,754.78,6072.0,751.9715,752.7494,751.9715,752.7494,6072.0
2022-11-30 15:35:00,754.79,754.82,752.16,753.49,9790.0,752.7594,752.7893,750.1365,751.4629,9790.0
2022-11-30 15:40:00,753.25,753.49,752.69,753.33,4834.0,751.2236,751.4629,750.6651,751.3033,4834.0
2022-11-30 15:45:00,753.2,755.0,753.2,753.66,5675.0,751.1737,752.9688,751.1737,751.6325,5675.0
2022-11-30 15:50:00,753.0,753.09,746.38,748.5,38233.0,750.9742,751.064,744.372,746.4863,38233.0
2022-11-30 15:55:00,748.75,756.0,748.0,751.92,59368.0,746.7357,753.9662,745.9877,749.8971,59368.0
2022-12-01 09:30:00,756.19,756.19,753.39,754.98,8963.0,754.1556,754.1556,751.3632,752.9489,8963.0
2022-12-01 09:35:00,753.02,756.92,753.02,754.89,2719.0,750.9942,754.8837,750.9942,752.8591,2719.0
2022-12-01 09:40:00,754.58,757.02,754.57,754.57,2877.0,752.55,754.9834,752.54,752.54,2877.0
2022-12-01 09:45:00,754.72,756.6,753.98,756.23,4327.0,752.6896,754.5645,751.9516,754.1955,4327.0
2022-12-01 09:50:00,755.86,756.79,755.86,756.68,1499.0,753.8265,754.754,753.8265,754.6443,1499.0
2022-12-01 09:55:00,756.48,756.48,755.12,755.98,1182.0,754.4449,754.4449,753.0885,753.9462,1182.0
2022-12-01 10:00:00,755.74,757.58,753.65,754.74,2550.0,753.7069,755.5419,751.6225,752.7095,2550.0
2022-12-01 10:05:00,753.59,755.41,752.4,754.54,1700.0,751.5626,753.3777,750.3758,752.5101,1700.0
2022-12-01 10:10:00,754.81,756.48,754.35,756.48,2260.0,752.7794,754.4449,752.3206,754.4449,2260.0
2022-12-01 10:15:00,756.67,757.55,755.96,756.0,4550.0,754.6344,755.512,753.9263,753.9662,4550.0
2022-12-01 10:20:00,755.72,755.72,752.56,753.42,1888.0,753.6869,753.6869,750.5354,751.3931,1888.0
2022-12-01 10:25:00,752.98,758.47,752.98,757.33,4670.0,750.9543,756.4295,750.9543,755.2926,4670.0
2022-12-01 10:30:00,754.51,755.5,754.22,755.47,1011.0,752.4802,753.4675,752.1909,753.4376,1011.0
2022-12-01 10:35:00,755.45,755.45,754.72,755.06,402.0,753.4176,753.4176,752.6896,753.0287,402.0
2022-12-01 10:40:00,755.35,756.45,753.62,756.45,1512.0,753.3179,754.4149,751.5926,754.4149,1512.0
2022-12-01 10:45:00,756.88,758.93,756.88,758.93,1900.0,754.8438,756.8883,754.8438,756.8883,1900.0
2022-12-01 10:50:00,758.96,759.51,758.27,759.4,2000.0,756.9182,757.4667,756.2301,757.357,2000.0
2022-12-01 10:55:00,758.56,761.84,758.55,760.3,6300.0,756.5193,759.7904,756.5093,758.2546,6300.0
2022-12-01 11:00:00,760.89,762.83,760.89,761.78,3561.0,758.843,760.7778,758.843,759.7306,3561.0
2022-12-01 11:05:00,761.56,762.0,761.2,762.0,1193.0,759.5112,759.95,759.1522,759.95,1193.0
2022-12-01 11:10:00,761.55,762.8,761.0,762.54,1057.0,759.5012,760.7479,758.9527,760.4886,1057.0
2022-12-01 11:15:00,762.99,763.62,762.59,763.62,6974.0,760.9374,761.5657,760.5384,761.5657,6974.0
2022-12-01 11:20:00,763.35,765.96,763.35,765.45,3033.0,761.2964,763.8994,761.2964,763.3907,3033.0
2022-12-01 11:25:00,765.44,766.56,765.24,765.92,2350.0,763.3808,764.4977,763.1813,763.8595,2350.0
2022-12-01 11:30:00,766.81,767.0,765.66,766.0,2244.0,764.7471,764.9366,763.6002,763.9393,2244.0
2022-12-01 11:35:00,765.67,767.0,765.67,766.17,1095.0,763.6101,764.9366,763.6101,764.1088,1095.0
2022-12-01 11:40:00,765.71,767.29,765.71,766.66,1649.0,763.65,765.2258,763.65,764.5975,1649.0
2022-12-01 11:45:00,766.93,767.68,766.93,767.36,2058.0,764.8668,765.6147,764.8668,765.2956,2058.0
2022-12-01 11:50:00,767.3,767.95,766.63,767.28,2700.0,765.2358,765.884,764.5676,765.2158,2700.0
2022-12-01 11:55:00,767.13,768.3,767.13,767.99,2892.0,765.0662,766.2331,765.0662,765.9239,2892.0
2022-12-01 12:00:00,768.18,768.21,766.62,767.37,1600.0,766.1134,766.1433,764.5576,765.3056,1600.0
2022-12-01 12:05:00,766.7,766.7,764.43,764.43,1340.0,764.6374,764.6374,762.3735,762.3735,1340.0
2022-12-01 12:10:00,763.84,764.5,763.06,763.07,2288.0,761.7851,762.4433,761.0072,761.0171,2288.0
2022-12-01 12:15:00,763.1,763.97,763.0,763.16,1600.0,761.0471,761.9147,760.9473,761.1069,1600.0
2022-12-01 12:20:00,763.07,764.53,763.07,764.03,835.0,761.0171,762.4732,761.0171,761.9746,835.0
2022-12-01 12:25:00,764.25,764.68,763.98,763.99,1078.0,762.194,762.6228,761.9247,761.9347,1078.0
2022-12-01 12:30:00,763.76,765.62,763.76,764.65,900.0,761.7053,763.5603,761.7053,762.5929,900.0
2022-12-01 12:35:00,763.66,764.29,763.64,764.29,1241.0,761.6056,762.2339,761.5856,762.2339,1241.0
2022-12-01 12:40:00,764.23,764.23,764.22,764.23,100.0,762.174,762.174,762.164,762.174,100.0
2022-12-01 12:45:00,764.36,764.45,764.31,764.44,500.0,762.3037,762.3934,762.2538,762.3835,500.0
2022-12-01 12:50:00,764.19,764.7,763.89,764.1,1114.0,762.1341,762.6428,761.8349,762.0444,1114.0
2022-12-01 12:55:00,764.36,764.78,764.09,764.46,886.0,762.3037,762.7225,762.0344,762.4034,886.0
2022-12-01 13:00:00,764.9,764.91,764.33,764.39,2100.0,762.8422,762.8522,762.2737,762.3336,2100.0
2022-12-01 13:05:00,764.3,765.01,764.3,764.55,1000.0,762.2438,762.9519,762.2438,762.4932,1000.0
2022-12-01 13:10:00,764.79,764.79,764.09,764.09,830.0,762.7325,762.7325,762.0344,762.0344,830.0
2022-12-01 13:15:00,763.86,763.86,762.09,762.09,1920.0,761.805,761.805,760.0398,760.0398,1920.0
2022-12-01 13:20:00,762.03,762.03,761.34,761.58,1737.0,759.9799,759.9799,759.2918,759.5311,1737.0
2022-12-01 13:25:00,761.55,761.7,760.16,760.83,2000.0,759.5012,759.6508,758.115,758.7832,2000.0
2022-12-01 13:30:00,760.57,760.65,759.55,759.91,2181.0,758.5239,758.6036,757.5066,757.8656,2181.0
2022-12-01 13:35:00,759.9,760.04,758.74,759.72,1902.0,757.8557,757.9953,756.6988,757.6762,1902.0
2022-12-01 13:40:00,759.89,760.3,759.4,760.3,9083.0,757.8457,758.2546,757.357,758.2546,9083.0
2022-12-01 13:45:00,759.99,760.17,759.11,759.39,5081.0,757.9454,758.1249,757.0678,757.347,5081.0
2022-12-01 13:50:00,759.15,759.16,758.16,758.16,2551.0,757.1077,757.1177,756.1203,756.1203,2551.0
2022-12-01 13:55:00,757.72,757.72,756.41,756.41,757.0,755.6815,755.6815,754.3751,754.3751,757.0
2022-12-01 14:00:00,756.18,756.64,755.65,756.18,3336.0,754.1457,754.6044,753.6171,754.1457,3336.0
2022-12-01 14:05:00,756.1,756.33,753.89,753.89,15599.0,754.0659,754.2953,751.8618,751.8618,15599.0
2022-12-01 14:10:00,754.29,756.93,753.99,756.93,9053.0,752.2608,754.8937,751.9616,754.8937,9053.0
2022-12-01 14:15:00,757.25,757.53,756.93,756.93,4875.0,755.2128,755.492,754.8937,754.8937,4875.0
2022-12-01 14:20:00,756.64,756.64,755.22,755.68,1419.0,754.6044,754.6044,753.1883,753.647,1419.0
2022-12-01 14:25:00,755.68,756.85,755.68,756.37,2313.0,753.647,754.8139,753.647,754.3352,2313.0
2022-12-01 14:30:00,756.49,756.5,756.07,756.21,1888.0,754.4548,754.4648,754.036,754.1756,1888.0
2022-12-01 14:35:00,755.91,757.01,755.9,756.98,570.0,753.8764,754.9734,753.8664,754.9435,570.0
2022-12-01 14:40:00,757.06,757.36,756.69,756.7,2000.0,755.0233,755.3225,754.6543,754.6643,2000.0
2022-12-01 14:45:00,756.96,758.18,756.95,757.63,1897.0,754.9236,756.1403,754.9136,755.5918,1897.0
2022-12-01 14:50:00,757.63,757.63,757.63,757.63,0.0,755.5918,755.5918,755.5918,755.5918,0.0
2022-12-01 14:55:00,758.09,758.09,758.09,758.09,200.0,756.0505,756.0505,756.0505,756.0505,200.0
2022-12-01 15:00:00,758.34,758.63,758.01,758.63,2408.0,756.2999,756.5891,755.9708,756.5891,2408.0
2022-12-01 15:05:00,758.67,759.07,758.55,758.96,1749.0,756.629,757.0279,756.5093,756.9182,1749.0
2022-12-01 15:10:00,758.72,758.78,757.33,757.44,2795.0,756.6788,756.7387,755.2926,755.4023,2795.0
2022-12-01 15:15:00,756.81,757.37,756.81,757.37,312.0,754.774,755.3325,754.774,755.3325,312.0
2022-12-01 15:20:00,757.05,757.88,756.87,757.88,2133.0,755.0133,755.8411,754.8338,755.8411,2133.0
2022-12-01 15:25:00,758.33,758.75,758.06,758.75,1300.0,756.2899,756.7088,756.0206,756.7088,1300.0
2022-12-01 15:30:00,758.78,758.78,757.04,757.04,1800.0,756.7387,756.7387,755.0034,755.0034,1800.0
2022-12-01 15:35:00,757.2,757.93,756.88,757.4,1719.0,755.1629,755.891,754.8438,755.3624,1719.0
2022-12-01 15:40:00,757.24,757.69,757.1,757.69,4501.0,755.2028,755.6516,755.0632,755.6516,4501.0
2022-12-01 15:45:00,757.89,758.48,757.59,758.31,2315.0,755.8511,756.4395,755.5519,756.2699,2315.0
2022-12-01 15:50:00,758.51,762.77,758.51,762.77,17081.0,756.4694,760.7179,756.4694,760.7179,17081.0
2022-12-01 15:55:00,762.73,762.73,760.73,761.8,38946.0,760.6781,760.6781,758.6834,759.7506,38946.0
2022-12-02 09:30:00,752.52,760.84,752.52,757.3,5205.0,750.4955,758.7931,750.4955,755.2627,5205.0
2022-12-02 09:35:00,761.89,761.9,757.49,759.14,1662.0,759.8403,759.8503,755.4521,757.0977,1662.0
2022-12-02 09:40:00,757.31,757.31,752.0,753.75,4745.0,755.2726,755.2726,749.9769,751.7222,4745.0
2022-12-02 09:45:00,755.25,756.5,753.78,755.69,2006.0,753.2182,754.4648,751.7521,753.657,2006.0
2022-12-02 09:50:00,757.01,757.02,755.1,755.1,679.0,754.9734,754.9834,753.0686,753.0686,679.0
2022-12-02 09:55:00,755.03,757.08,755.03,757.08,450.0,752.9988,755.0433,752.9988,755.0433,450.0
2022-12-02 10:00:00,756.2,758.22,755.74,756.65,2673.0,754.1656,756.1802,753.7069,754.6144,2673.0
2022-12-02 10:05:00,756.4,756.48,755.5,756.28,800.0,754.3651,754.4449,753.4675,754.2454,800.0
2022-12-02 10:10:00,756.28,757.82,755.79,757.82,400.0,754.2454,755.7813,753.7567,755.7813,400.0
2022-12-02 10:15:00,757.21,757.22,757.11,757.11,447.0,755.1729,755.1829,755.0732,755.0732,447.0
2022-12-02 10:20:00,756.57,757.19,756.57,757.02,400.0,754.5346,755.153,754.5346,754.9834,400.0
2022-12-02 10:25:00,756.93,757.66,756.12,757.23,2528.0,754.8937,755.6217,754.0858,755.1928,2528.0
2022-12-02 10:30:00,757.22,759.39,757.22,759.39,1062.0,755.1829,757.347,755.1829,757.347,1062.0
2022-12-02 10:35:00,759.39,759.39,758.44,758.44,900.0,757.347,757.347,756.3996,756.3996,900.0
2022-12-02 10:40:00,757.4,758.86,757.34,758.5,1000.0,755.3624,756.8185,755.3026,756.4594,1000.0
2022-12-02 10:45:00,757.74,758.67,757.65,757.82,1643.0,755.7015,756.629,755.6117,755.7813,1643.0
2022-12-02 10:50:00,758.08,758.9,757.5,758.29,4200.0,756.0406,756.8584,755.4621,756.25,4200.0
2022-12-02 10:55:00,758.29,760.12,758.26,758.63,6540.0,756.25,758.0751,756.2201,756.5891,6540.0
2022-12-02 11:00:00,758.26,760.18,757.49,757.49,4551.0,756.2201,758.1349,755.4521,755.4521,4551.0
2022-12-02 11:05:00,757.6,757.71,757.28,757.58,3100.0,755.5619,755.6716,755.2427,755.5419,3100.0
2022-12-02 11:10:00,757.88,758.16,757.47,757.98,2700.0,755.8411,756.1203,755.4322,755.9408,2700.0
2022-12-02 11:15:00,758.08,758.08,756.87,757.17,3599.0,756.0406,756.0406,754.8338,755.133,3599.0
2022-12-02 11:20:00,757.26,757.81,757.1,757.1,1800.0,755.2228,755.7713,755.0632,755.0632,1800.0
2022-12-02 11:25:00,757.64,758.05,757.4,757.81,2598.0,755.6017,756.0106,755.3624,755.7713,2598.0
2022-12-02 11:30:00,758.3,758.3,758.04,758.04,400.0,756.26,756.26,756.0007,756.0007,400.0
2022-12-02 11:35:00,758.92,761.38,758.9,760.92,7344.0,756.8783,759.3317,756.8584,758.8729,7344.0
2022-12-02 11:40:00,762.0,763.43,761.88,762.71,2250.0,759.95,761.3762,759.8303,760.6581,2250.0
2022-12-02 11:45:00,763.44,764.02,762.43,762.43,1645.0,761.3861,761.9646,760.3789,760.3789,1645.0
2022-12-02 11:50:00,762.12,762.94,762.12,762.94,579.0,760.0697,760.8875,760.0697,760.8875,579.0
2022-12-02 11:55:00,763.57,764.23,763.26,763.26,575.0,761.5158,762.174,761.2066,761.2066,575.0
2022-12-02 12:00:00,762.82,763.45,762.82,763.45,200.0,760.7678,761.3961,760.7678,761.3961,200.0
2022-12-02 12:05:00,763.68,764.29,763.68,764.29,400.0,761.6255,762.2339,761.6255,762.2339,400.0
2022-12-02 12:10:00,764.46,765.0,764.46,764.89,463.0,762.4034,762.9419,762.4034,762.8322,463.0
2022-12-02 12:15:00,765.05,765.76,764.97,765.76,900.0,762.9918,763.6999,762.912,763.6999,900.0
2022-12-02 12:20:00,766.32,766.8,766.32,766.68,1906.0,764.2584,764.7371,764.2584,764.6174,1906.0
2022-12-02 12:25:00,766.73,766.92,766.5,766.5,492.0,764.6673,764.8568,764.4379,764.4379,492.0
2022-12-02 12:30:00,766.69,766.69,765.0,765.47,2203.0,764.6274,764.6274,762.9419,763.4107,2203.0
2022-12-02 12:35:00,765.01,765.04,763.73,763.74,300.0,762.9519,762.9818,761.6754,761.6853,300.0
2022-12-02 12:40:00,763.0,764.57,763.0,764.57,802.0,760.9473,762.5131,760.9473,762.5131,802.0
2022-12-02 12:45:00,764.0,764.53,763.73,763.74,719.0,761.9446,762.4732,761.6754,761.6853,719.0
2022-12-02 12:50:00,762.95,763.55,762.65,763.34,1100.0,760.8975,761.4958,760.5983,761.2864,1100.0
2022-12-02 12:55:00,763.28,763.28,763.22,763.22,300.0,761.2266,761.2266,761.1667,761.1667,300.0
2022-12-02 13:00:00,763.02,763.5,763.0,763.0,725.0,760.9673,761.446,760.9473,760.9473,725.0
2022-12-02 13:05:00,762.5,762.51,762.41,762.41,500.0,760.4487,760.4586,760.3589,760.3589,500.0
2022-12-02 13:10:00,762.83,762.83,762.83,762.83,100.0,760.7778,760.7778,760.7778,760.7778,100.0
2022-12-02 13:15:00,763.13,763.13,762.91,762.91,400.0,761.077,761.077,760.8576,760.8576,400.0
2022-12-02 13:20:00,761.98,761.98,761.98,761.98,100.0,759.9301,759.9301,759.9301,759.9301,100.0
2022-12-02 13:25:00,761.63,761.63,761.21,761.31,1372.0,759.581,759.581,759.1621,759.2619,1372.0
2022-12-02 13:30:00,760.97,761.9,760.97,761.9,200.0,758.9228,759.8503,758.9228,759.8503,200.0
2022-12-02 13:35:00,761.45,761.45,761.08,761.24,355.0,759.4015,759.4015,759.0325,759.1921,355.0
2022-12-02 13:40:00,761.24,761.24,761.24,761.24,0.0,759.1921,759.1921,759.1921,759.1921,0.0
2022-12-02 13:45:00,761.5,761.81,761.5,761.81,600.0,759.4514,759.7605,759.4514,759.7605,600.0
2022-12-02 13:50:00,761.81,761.81,761.81,761.81,0.0,759.7605,759.7605,759.7605,759.7605,0.0
2022-12-02 13:55:00,762.25,762.47,762.25,762.47,500.0,760.1993,760.4188,760.1993,760.4188,500.0
2022-12-02 14:00:00,762.47,762.6,762.38,762.43,533.0,760.4188,760.5484,760.329,760.3789,533.0
2022-12-02 14:05:00,762.14,762.14,760.74,761.32,400.0,760.0896,760.0896,758.6934,759.2718,400.0
2022-12-02 14:10:00,761.28,761.7,761.28,761.7,300.0,759.232,759.6508,759.232,759.6508,300.0
2022-12-02 14:15:00,762.51,762.52,762.51,762.51,100.0,760.4586,760.4686,760.4586,760.4586,100.0
2022-12-02 14:20:00,762.39,762.39,761.95,761.95,200.0,760.339,760.339,759.9002,759.9002,200.0
2022-12-02 14:25:00,761.85,761.85,761.77,761.81,600.0,759.8004,759.8004,759.7206,759.7605,600.0
2022-12-02 14:30:00,761.16,761.31,760.43,761.31,1300.0,759.1123,759.2619,758.3842,759.2619,1300.0
2022-12-02 14:35:00,760.63,760.63,760.63,760.63,100.0,758.5837,758.5837,758.5837,758.5837,100.0
2022-12-02 14:40:00,760.66,760.71,760.64,760.64,300.0,758.6136,758.6635,758.5937,758.5937,300.0
2022-12-02 14:45:00,761.28,761.64,761.22,761.63,500.0,759.232,759.591,759.1721,759.581,500.0
2022-12-02 14:50:00,762.33,763.17,762.33,763.11,1000.0,760.2791,761.1169,760.2791,761.057,1000.0
2022-12-02 14:55:00,763.41,763.6,763.09,763.36,1256.0,761.3562,761.5457,761.0371,761.3064,1256.0
2022-12-02 15:00:00,764.51,766.89,764.51,766.05,1780.0,762.4533,764.8269,762.4533,763.9891,1780.0
2022-12-02 15:05:00,766.78,766.99,766.15,766.97,2738.0,764.7172,764.9266,764.0889,764.9066,2738.0
2022-12-02 15:10:00,766.75,767.3,766.54,767.3,3874.0,764.6872,765.2358,764.4778,765.2358,3874.0
2022-12-02 15:15:00,767.57,768.79,767.57,768.43,3600.0,765.505,766.7217,765.505,766.3627,3600.0
2022-12-02 15:20:00,768.39,769.0,768.09,768.33,2881.0,766.3228,766.9312,766.0236,766.263,2881.0
2022-12-02 15:25:00,768.36,768.4,767.71,767.95,1600.0,766.2929,766.3328,765.6447,765.884,1600.0
2022-12-02 15:30:00,768.28,768.28,766.4,766.4,4106.0,766.2131,766.2131,764.3382,764.3382,4106.0
2022-12-02 15:35:00,766.24,767.06,765.99,767.06,2148.0,764.1786,764.9964,763.9293,764.9964,2148.0
2022-12-02 15:40:00,766.9,767.91,766.35,767.79,3569.0,764.8368,765.8441,764.2883,765.7244,3569.0
2022-12-02 15:45:00,766.52,766.88,765.77,766.05,5823.0,764.4579,764.8169,763.7099,763.9891,5823.0
2022-12-02 15:50:00,766.13,766.75,765.83,765.83,9137.0,764.0689,764.6872,763.7697,763.7697,9137.0
2022-12-02 15:55:00,765.81,766.88,765.31,766.79,11971.0,763.7498,764.8169,763.2511,764.7271,11971.0
2022-12-05 09:30:00,762.0,763.39,755.01,763.38,17506.0,759.95,761.3363,752.9788,761.3263,17506.0
2022-12-05 09:35:00,763.7,765.44,761.55,763.07,7886.0,761.6454,763.3808,759.5012,761.0171,7886.0
2022-12-05 09:40:00,763.44,764.1,758.71,758.83,4871.0,761.3861,762.0444,756.6689,756.7885,4871.0
2022-12-05 09:45:00,758.97,759.17,757.41,759.14,3848.0,756.9282,757.1276,755.3724,757.0977,3848.0
2022-12-05 09:50:00,759.14,761.31,758.83,761.29,8375.0,757.0977,759.2619,756.7885,759.2419,8375.0
2022-12-05 09:55:00,760.88,760.88,759.25,759.25,973.0,758.833,758.833,757.2074,757.2074,973.0
2022-12-05 10:00:00,759.18,760.26,758.83,760.0,2304.0,757.1376,758.2147,756.7885,757.9554,2304.0
2022-12-05 10:05:00,761.12,761.12,760.38,760.38,540.0,759.0724,759.0724,758.3344,758.3344,540.0
2022-12-05 10:10:00,762.57,762.57,761.97,762.1,900.0,760.5185,760.5185,759.9201,760.0497,900.0
2022-12-05 10:15:00,761.73,763.38,760.58,763.38,7126.0,759.6807,761.3263,758.5338,761.3263,7126.0
2022-12-05 10:20:00,763.27,764.6,762.22,764.04,5900.0,761.2166,762.543,760.1694,761.9845,5900.0
2022-12-05 10:25:00,764.58,765.49,764.02,765.49,1600.0,762.5231,763.4306,761.9646,763.4306,1600.0
2022-12-05 10:30:00,765.0,765.0,762.37,763.62,5101.0,762.9419,762.9419,760.319,761.5657,5101.0
2022-12-05 10:35:00,764.07,764.95,763.95,764.95,5300.0,762.0144,762.8921,761.8948,762.8921,5300.0
2022-12-05 10:40:00,765.1,765.44,764.7,764.72,902.0,763.0417,763.3808,762.6428,762.6627,902.0
2022-12-05 10:45:00,764.13,764.31,762.4,763.99,2230.0,762.0743,762.2538,760.3489,761.9347,2230.0
2022-12-05 10:50:00,763.62,763.62,762.78,762.79,838.0,761.5657,761.5657,760.7279,760.7379,838.0
2022-12-05 10:55:00,762.96,762.96,760.45,761.26,1172.0,760.9074,760.9074,758.4042,759.212,1172.0
2022-12-05 11:00:00,761.42,761.42,759.43,759.68,1200.0,759.3716,759.3716,757.3869,757.6363,1200.0
2022-12-05 11:05:00,759.54,760.22,759.54,760.21,780.0,757.4966,758.1748,757.4966,758.1648,780.0
2022-12-05 11:10:00,760.37,760.44,760.29,760.29,800.0,758.3244,758.3942,758.2446,758.2446,800.0
2022-12-05 11:15:00,759.77,759.77,759.3,759.3,840.0,757.726,757.726,757.2573,757.2573,840.0
2022-12-05 11:20:00,758.78,759.02,758.78,759.02,200.0,756.7387,756.978,756.7387,756.978,200.0
2022-12-05 11:25:00,758.71,759.12,758.38,759.12,800.0,756.6689,757.0778,756.3398,757.0778,800.0
2022-12-05 11:30:00,759.01,759.25,757.31,757.32,1700.0,756.9681,757.2074,755.2726,755.2826,1700.0
2022-12-05 11:35:00,757.42,757.54,756.1,756.76,1900.0,755.3823,755.502,754.0659,754.7241,1900.0
2022-12-05 11:40:00,757.09,757.11,756.4,756.4,600.0,755.0532,755.0732,754.3651,754.3651,600.0
2022-12-05 11:45:00,757.3,757.6,756.21,756.95,1800.0,755.2627,755.5619,754.1756,754.9136,1800.0
2022-12-05 11:50:00,756.9,757.24,755.89,755.89,1000.0,754.8637,755.2028,753.8565,753.8565,1000.0
2022-12-05 11:55:00,755.22,755.22,753.78,754.22,1843.0,753.1883,753.1883,751.7521,752.1909,1843.0
2022-12-05 12:00:00,753.94,754.15,753.1,753.1,2600.0,751.9117,752.1211,751.074,751.074,2600.0
2022-12-05 12:05:00,753.17,754.9,753.17,754.34,1100.0,751.1438,752.8691,751.1438,752.3106,1100.0
2022-12-05 12:10:00,754.52,754.7,753.85,754.14,3423.0,752.4901,752.6697,751.8219,752.1112,3423.0
2022-12-05 12:15:00,754.41,754.73,754.41,754.73,500.0,752.3804,752.6996,752.3804,752.6996,500.0
2022-12-05 12:20:00,754.54,755.0,754.54,754.56,800.0,752.5101,752.9688,752.5101,752.53,800.0
2022-12-05 12:25:00,754.42,754.53,754.22,754.38,535.0,752.3904,752.5001,752.1909,752.3505,535.0
2022-12-05 12:30:00,754.16,754.16,753.43,753.43,1226.0,752.1311,752.1311,751.4031,751.4031,1226.0
2022-12-05 12:35:00,753.41,754.7,753.39,754.7,800.0,751.3831,752.6697,751.3632,752.6697,800.0
2022-12-05 12:40:00,754.96,755.63,754.49,755.0,1900.0,752.929,753.5972,752.4602,752.9688,1900.0
2022-12-05 12:45:00,755.44,755.8,754.89,754.89,600.0,753.4077,753.7667,752.8591,752.8591,600.0
2022-12-05 12:50:00,755.3,756.0,755.09,755.09,8149.0,753.268,753.9662,753.0586,753.0586,8149.0
2022-12-05 12:55:00,754.66,754.74,754.57,754.7,1110.0,752.6298,752.7095,752.54,752.6697,1110.0
2022-12-05 13:00:00,755.15,755.15,755.15,755.15,100.0,753.1184,753.1184,753.1184,753.1184,100.0
2022-12-05 13:05:00,754.69,755.18,754.59,754.83,500.0,752.6597,753.1484,752.56,752.7993,500.0
2022-12-05 13:10:00,754.5,755.15,754.49,755.15,400.0,752.4702,753.1184,752.4602,753.1184,400.0
2022-12-05 13:15:00,754.63,754.63,754.38,754.38,300.0,752.5998,752.5998,752.3505,752.3505,300.0
2022-12-05 13:20:00,754.58,754.58,753.97,753.97,600.0,752.55,752.55,751.9416,751.9416,600.0
2022-12-05 13:25:00,754.23,754.37,753.55,753.86,912.0,752.2009,752.3405,751.5227,751.8319,912.0
2022-12-05 13:30:00,753.86,753.86,753.86,753.86,0.0,751.8319,751.8319,751.8319,751.8319,0.0
2022-12-05 13:35:00,753.55,754.09,753.55,753.76,400.0,751.5227,752.0613,751.5227,751.7322,400.0
2022-12-05 13:40:00,753.76,753.76,753.76,753.76,0.0,751.7322,751.7322,751.7322,751.7322,0.0
2022-12-05 13:45:00,753.41,754.22,753.41,753.81,1200.0,751.3831,752.1909,751.3831,751.782,1200.0
2022-12-05 13:50:00,754.05,754.05,754.05,754.05,100.0,752.0214,752.0214,752.0214,752.0214,100.0
2022-12-05 13:55:00,753.82,753.82,753.18,753.18,609.0,751.792,751.792,751.1537,751.1537,609.0
2022-12-05 14:00:00,753.13,753.13,752.65,752.65,500.0,751.1039,751.1039,750.6252,750.6252,500.0
2022-12-05 14:05:00,752.59,753.02,752.25,752.25,854.0,750.5653,750.9942,750.2262,750.2262,854.0
2022-12-05 14:10:00,752.89,752.89,752.89,752.89,200.0,750.8645,750.8645,750.8645,750.8645,200.0
2022-12-05 14:15:00,752.6,752.84,752.56,752.8,500.0,750.5753,750.8147,750.5354,750.7748,500.0
2022-12-05 14:20:00,752.46,752.54,752.46,752.54,200.0,750.4357,750.5155,750.4357,750.5155,200.0
2022-12-05 14:25:00,752.68,752.68,752.36,752.38,441.0,750.6551,750.6551,750.336,750.3559,441.0
2022-12-05 14:30:00,752.27,752.27,752.26,752.27,100.0,750.2462,750.2462,750.2362,750.2462,100.0
2022-12-05 14:35:00,752.35,752.63,752.0,752.0,1100.0,750.326,750.6052,749.9769,749.9769,1100.0
2022-12-05 14:40:00,751.74,752.03,751.6,751.67,502.0,749.7176,750.0068,749.578,749.6478,502.0
2022-12-05 14:45:00,751.54,751.94,751.43,751.94,400.0,749.5182,749.9171,749.4085,749.9171,400.0
2022-12-05 14:50:00,752.44,752.92,752.44,752.6,600.0,750.4157,750.8944,750.4157,750.5753,600.0
2022-12-05 14:55:00,752.0,753.43,752.0,753.43,1290.0,749.9769,751.4031,749.9769,751.4031,1290.0
2022-12-05 15:00:00,752.88,752.88,752.51,752.51,700.0,750.8546,750.8546,750.4855,750.4855,700.0
2022-12-05 15:05:00,752.59,753.18,752.59,752.7,1400.0,750.5653,751.1537,750.5653,750.675,1400.0
2022-12-05 15:10:00,752.39,753.3,752.39,753.3,600.0,750.3659,751.2734,750.3659,751.2734,600.0
2022-12-05 15:15:00,752.54,752.54,752.54,752.54,100.0,750.5155,750.5155,750.5155,750.5155,100.0
2022-12-05 15:20:00,752.41,752.41,751.33,751.33,1000.0,750.3858,750.3858,749.3087,749.3087,1000.0
2022-12-05 15:25:00,750.65,750.93,749.58,749.6,4871.0,748.6306,748.9098,747.5634,747.5834,4871.0
2022-12-05 15:30:00,749.59,752.18,749.58,751.91,7005.0,747.5734,750.1564,747.5634,749.8872,7005.0
2022-12-05 15:35:00,752.32,753.2,751.44,751.45,3281.0,750.2961,751.1737,749.4184,749.4284,3281.0
2022-12-05 15:40:00,751.45,752.66,751.45,752.63,1304.0,749.4284,750.6351,749.4284,750.6052,1304.0
2022-12-05 15:45:00,752.61,753.5,752.2,753.49,3011.0,750.5853,751.4729,750.1764,751.4629,3011.0
2022-12-05 15:50:00,752.98,754.97,752.12,754.87,6667.0,750.9543,752.9389,750.0966,752.8392,6667.0
2022-12-05 15:55:00,755.24,756.29,754.81,755.41,18673.0,753.2082,754.2554,752.7794,753.3777,18673.0
2022-12-06 09:30:00,751.28,753.83,750.88,752.54,7713.0,749.2589,751.802,748.8599,750.5155,7713.0
2022-12-06 09:35:00,752.97,755.49,752.76,753.75,3453.0,750.9443,753.4575,750.7349,751.7222,3453.0
2022-12-06 09:40:00,755.27,755.27,752.6,753.63,938.0,753.2381,753.2381,750.5753,751.6025,938.0
2022-12-06 09:45:00,752.98,753.57,751.82,751.94,2226.0,750.9543,751.5427,749.7974,749.9171,2226.0
2022-12-06 09:50:00,755.15,755.15,754.0,754.01,600.0,753.1184,753.1184,751.9715,751.9815,600.0
2022-12-06 09:55:00,754.74,754.74,751.99,752.2,1000.0,752.7095,752.7095,749.9669,750.1764,1000.0
2022-12-06 10:00:00,752.05,752.41,752.05,752.41,2400.0,750.0268,750.3858,750.0268,750.3858,2400.0
2022-12-06 10:05:00,752.47,754.57,752.42,754.53,1900.0,750.4457,752.54,750.3958,752.5001,1900.0
2022-12-06 10:10:00,753.75,753.75,752.83,753.44,300.0,751.7222,751.7222,750.8047,751.413,300.0
2022-12-06 10:15:00,752.61,752.61,752.61,752.61,100.0,750.5853,750.5853,750.5853,750.5853,100.0
2022-12-06 10:20:00,753.5,754.5,753.33,754.44,2005.0,751.4729,752.4702,751.3033,752.4104,2005.0
2022-12-06 10:25:00,754.94,754.94,752.28,752.75,1060.0,752.909,752.909,750.2562,750.7249,1060.0
2022-12-06 10:30:00,752.8,753.69,752.79,753.69,500.0,750.7748,751.6624,750.7648,751.6624,500.0
2022-12-06 10:35:00,752.92,754.27,752.92,753.19,1846.0,750.8944,752.2408,750.8944,751.1637,1846.0
2022-12-06 10:40:00,754.48,754.48,753.0,754.01,1061.0,752.4502,752.4502,750.9742,751.9815,1061.0
2022-12-06 10:45:00,754.28,755.72,754.07,755.41,1647.0,752.2508,753.6869,752.0414,753.3777,1647.0
2022-12-06 10:50:00,754.63,755.87,754.63,754.97,900.0,752.5998,753.8365,752.5998,752.9389,900.0
2022-12-06 10:55:00,755.04,755.04,753.21,753.25,900.0,753.0087,753.0087,751.1837,751.2236,900.0
2022-12-06 11:00:00,753.25,754.31,752.62,753.07,1500.0,751.2236,752.2807,750.5953,751.044,1500.0
2022-12-06 11:05:00,753.31,753.31,752.1,752.11,2100.0,751.2834,751.2834,750.0767,750.0866,2100.0
2022-12-06 11:10:00,752.47,752.47,751.81,751.82,300.0,750.4457,750.4457,749.7874,749.7974,300.0
2022-12-06 11:15:00,751.18,751.33,750.14,750.93,1264.0,749.1591,749.3087,748.1219,748.9098,1264.0
2022-12-06 11:20:00,750.73,751.02,750.23,751.02,2812.0,748.7103,748.9996,748.2117,748.9996,2812.0
2022-12-06 11:25:00,750.03,750.45,749.02,749.57,6401.0,748.0122,748.4311,747.0049,747.5535,6401.0
2022-12-06 11:30:00,750.16,751.0,749.51,750.8,3900.0,748.1419,748.9796,747.4936,748.7801,3900.0
2022-12-06 11:35:00,750.63,751.26,750.46,751.2,1345.0,748.6106,749.2389,748.4411,749.1791,1345.0
2022-12-06 11:40:00,750.03,750.96,749.72,750.21,967.0,748.0122,748.9397,747.7031,748.1917,967.0
2022-12-06 11:45:00,750.71,750.76,749.73,750.21,2433.0,748.6904,748.7403,747.713,748.1917,2433.0
2022-12-06 11:50:00,749.91,749.91,748.66,749.06,1800.0,747.8925,747.8925,746.6459,747.0448,1800.0
2022-12-06 11:55:00,749.33,750.63,749.33,750.63,300.0,747.3141,748.6106,747.3141,748.6106,300.0
2022-12-06 12:00:00,749.88,750.21,749.66,750.21,500.0,747.8626,748.1917,747.6432,748.1917,500.0
2022-12-06 12:05:00,750.08,750.61,750.07,750.33,400.0,748.0621,748.5907,748.0521,748.3114,400.0
2022-12-06 12:10:00,750.02,750.48,749.28,749.28,1300.0,748.0022,748.461,747.2642,747.2642,1300.0
2022-12-06 12:15:00,749.04,749.52,748.5,749.49,1799.0,747.0249,747.5036,746.4863,747.4737,1799.0
2022-12-06 12:20:00,750.07,750.08,749.73,749.97,545.0,748.0521,748.0621,747.713,747.9524,545.0
2022-12-06 12:25:00,749.68,749.68,749.67,749.68,100.0,747.6632,747.6632,747.6532,747.6632,100.0
2022-12-06 12:30:00,749.53,749.53,748.26,748.54,497.0,747.5136,747.5136,746.247,746.5262,497.0
2022-12-06 12:35:00,748.21,748.21,747.38,747.39,785.0,746.1971,746.1971,745.3693,745.3793,785.0
2022-12-06 12:40:00,747.64,749.09,747.63,749.09,500.0,745.6286,747.0747,745.6187,747.0747,500.0
2022-12-06 12:45:00,749.13,749.17,749.13,749.17,300.0,747.1146,747.1545,747.1146,747.1545,300.0
2022-12-06 12:50:00,750.0,750.55,748.84,750.0,935.0,747.9823,748.5308,746.8254,747.9823,935.0
2022-12-06 12:55:00,749.49,749.49,748.09,748.71,800.0,747.4737,747.4737,746.0774,746.6958,800.0
2022-12-06 13:00:00,747.76,748.47,747.75,748.4,650.0,745.7483,746.4564,745.7384,746.3866,650.0
2022-12-06 13:05:00,747.77,747.77,747.11,747.32,909.0,745.7583,745.7583,745.1001,745.3095,909.0
2022-12-06 13:10:00,746.79,747.25,746.47,746.98,900.0,744.7809,745.2397,744.4618,744.9704,900.0
2022-12-06 13:15:00,747.02,748.36,747.02,748.36,1100.0,745.0103,746.3467,745.0103,746.3467,1100.0
2022-12-06 13:20:00,747.29,747.29,746.01,746.01,954.0,745.2796,745.2796,744.003,744.003,954.0
2022-12-06 13:25:00,746.13,746.44,745.19,745.56,3155.0,744.1227,744.4319,743.1852,743.5542,3155.0
2022-12-06 13:30:00,745.17,745.47,745.05,745.31,1219.0,743.1653,743.4645,743.0456,743.3049,1219.0
2022-12-06 13:35:00,745.61,746.44,745.61,745.82,800.0,743.6041,744.4319,743.6041,743.8135,800.0
2022-12-06 13:40:00,746.06,746.35,745.65,746.35,766.0,744.0529,744.3421,743.644,744.3421,766.0
2022-12-06 13:45:00,746.06,746.07,745.69,745.89,1293.0,744.0529,744.0629,743.6839,743.8834,1293.0
2022-12-06 13:50:00,746.01,746.21,746.0,746.21,456.0,744.003,744.2025,743.9931,744.2025,456.0
2022-12-06 13:55:00,746.01,747.99,745.94,747.22,1724.0,744.003,745.9777,743.9332,745.2098,1724.0
2022-12-06 14:00:00,748.0,749.76,748.0,749.75,1446.0,745.9877,747.7429,745.9877,747.733,1446.0
2022-12-06 14:05:00,748.91,749.92,748.91,749.32,701.0,746.8952,747.9025,746.8952,747.3041,701.0
2022-12-06 14:10:00,749.88,749.88,748.6,748.6,400.0,747.8626,747.8626,746.5861,746.5861,400.0
2022-12-06 14:15:00,748.71,750.41,748.71,749.61,600.0,746.6958,748.3912,746.6958,747.5933,600.0
2022-12-06 14:20:00,749.93,749.93,749.51,749.89,400.0,747.9125,747.9125,747.4936,747.8726,400.0
2022-12-06 14:25:00,750.0,750.01,748.85,748.85,801.0,747.9823,747.9923,746.8354,746.8354,801.0
2022-12-06 14:30:00,748.6,749.15,748.59,749.15,200.0,746.5861,747.1346,746.5761,747.1346,200.0
2022-12-06 14:35:00,749.0,749.0,748.68,748.69,200.0,746.985,746.985,746.6659,746.6758,200.0
2022-12-06 14:40:00,749.54,749.94,749.07,749.08,820.0,747.5235,747.9225,747.0548,747.0648,820.0
2022-12-06 14:45:00,749.96,750.59,749.4,750.45,5465.0,747.9424,748.5707,747.3839,748.4311,5465.0
2022-12-06 14:50:00,750.42,750.87,750.28,750.87,300.0,748.4012,748.85,748.2615,748.85,300.0
2022-12-06 14:55:00,751.35,751.38,750.78,751.38,505.0,749.3287,749.3586,748.7602,749.3586,505.0
2022-12-06 15:00:00,751.09,752.04,751.07,751.49,2472.0,749.0694,750.0168,749.0494,749.4683,2472.0
2022-12-06 15:05:00,751.06,751.53,750.97,751.11,800.0,749.0394,749.5082,748.9497,749.0893,800.0
2022-12-06 15:10:00,750.99,751.3,750.5,751.18,1883.0,748.9696,749.2788,748.481,749.1591,1883.0
2022-12-06 15:15:00,751.24,751.24,749.75,749.84,4100.0,749.219,749.219,747.733,747.8227,4100.0
2022-12-06 15:20:00,750.42,751.81,750.24,751.73,1947.0,748.4012,749.7874,748.2217,749.7076,1947.0
2022-12-06 15:25:00,752.28,752.31,751.07,751.61,3841.0,750.2562,750.2861,749.0494,749.588,3841.0
2022-12-06 15:30:00,751.59,752.81,751.58,752.81,5000.0,749.568,750.7847,749.558,750.7847,5000.0
2022-12-06 15:35:00,753.02,753.75,752.84,753.63,7205.0,750.9942,751.7222,750.8147,751.6025,7205.0
2022-12-06 15:40:00,754.21,754.61,753.53,753.53,2388.0,752.181,752.5799,751.5028,751.5028,2388.0
2022-12-06 15:45:00,753.54,753.54,750.96,751.2,3303.0,751.5128,751.5128,748.9397,749.1791,3303.0
2022-12-06 15:50:00,751.06,751.06,746.22,746.62,14086.0,749.0394,749.0394,744.2125,744.6114,14086.0
2022-12-06 15:55:00,746.06,747.59,744.81,747.32,32801.0,744.0529,745.5788,742.8063,745.3095,32801.0
2022-12-07 09:30:00,745.47,747.98,745.47,747.98,4843.0,743.4645,745.9677,743.4645,745.9677,4843.0
2022-12-07 09:35:00,748.16,748.77,747.39,748.53,1134.0,746.1472,746.7556,745.3793,746.5163,1134.0
2022-12-07 09:40:00,748.53,753.13,748.53,753.13,7973.0,746.5163,751.1039,746.5163,751.1039,7973.0
2022-12-07 09:45:00,751.46,751.46,749.16,749.17,816.0,749.4384,749.4384,747.1446,747.1545,816.0
2022-12-07 09:50:00,749.17,751.03,748.96,750.53,1900.0,747.1545,749.0095,746.9451,748.5109,1900.0
2022-12-07 09:55:00,752.49,753.35,752.48,753.35,499.0,750.4656,751.3233,750.4556,751.3233,499.0
2022-12-07 10:00:00,753.26,754.6,752.96,754.6,1320.0,751.2335,752.5699,750.9343,752.5699,1320.0
2022-12-07 10:05:00,754.0,755.0,753.35,753.65,1225.0,751.9715,752.9688,751.3233,751.6225,1225.0
2022-12-07 10:10:00,753.27,753.36,750.89,751.71,2572.0,751.2435,751.3333,748.8699,749.6877,2572.0
2022-12-07 10:15:00,752.52,753.7,752.51,753.7,300.0,750.4955,751.6723,750.4855,751.6723,300.0
2022-12-07 10:20:00,753.88,754.69,753.81,754.69,500.0,751.8519,752.6597,751.782,752.6597,500.0
2022-12-07 10:25:00,754.78,755.63,754.18,755.39,2392.0,752.7494,753.5972,752.1511,753.3578,2392.0
2022-12-07 10:30:00,755.42,755.6,754.82,754.82,500.0,753.3877,753.5672,752.7893,752.7893,500.0
2022-12-07 10:35:00,755.37,755.37,753.05,753.11,1500.0,753.3379,753.3379,751.0241,751.0839,1500.0
2022-12-07 10:40:00,753.33,755.45,753.32,755.45,640.0,751.3033,753.4176,751.2934,753.4176,640.0
2022-12-07 10:45:00,755.35,756.22,755.18,755.88,1212.0,753.3179,754.1856,753.1484,753.8465,1212.0
2022-12-07 10:50:00,756.35,757.02,756.14,756.44,2270.0,754.3152,754.9834,754.1058,754.405,2270.0
2022-12-07 10:55:00,757.21,758.76,757.21,757.78,1140.0,755.1729,756.7187,755.1729,755.7414,1140.0
2022-12-07 11:00:00,757.84,758.19,757.54,758.04,4120.0,755.8012,756.1503,755.502,756.0007,4120.0
2022-12-07 11:05:00,758.13,758.14,757.06,757.5,6631.0,756.0904,756.1004,755.0233,755.4621,6631.0
2022-12-07 11:10:00,756.84,757.76,756.3,757.76,3120.0,754.8039,755.7214,754.2654,755.7214,3120.0
2022-12-07 11:15:00,758.36,761.17,757.85,760.1,5387.0,756.3198,759.1222,755.8112,758.0551,5387.0
2022-12-07 11:20:00,758.97,759.96,757.16,757.98,5874.0,756.9282,757.9155,755.123,755.9408,5874.0
2022-12-07 11:25:00,757.79,758.03,757.11,757.11,15612.0,755.7513,755.9907,755.0732,755.0732,15612.0
2022-12-07 11:30:00,757.1,758.19,757.02,757.47,5600.0,755.0632,756.1503,754.9834,755.4322,5600.0
2022-12-07 11:35:00,757.79,759.06,757.31,758.79,843.0,755.7513,757.0179,755.2726,756.7487,843.0
2022-12-07 11:40:00,759.32,760.0,758.89,758.89,700.0,757.2772,757.9554,756.8484,756.8484,700.0
2022-12-07 11:45:00,758.38,761.0,758.38,760.8,1837.0,756.3398,758.9527,756.3398,758.7532,1837.0
2022-12-07 11:50:00,760.51,760.99,758.2,759.32,8272.0,758.464,758.9427,756.1602,757.2772,8272.0
2022-12-07 11:55:00,759.92,763.56,759.88,762.77,4918.0,757.8756,761.5058,757.8357,760.7179,4918.0
2022-12-07 12:00:00,762.7,763.56,761.09,761.09,10090.0,760.6481,761.5058,759.0425,759.0425,10090.0
2022-12-07 12:05:00,761.48,762.51,761.06,762.51,10028.0,759.4314,760.4586,759.0125,760.4586,10028.0
2022-12-07 12:10:00,762.33,763.0,761.93,762.7,1012.0,760.2791,760.9473,759.8802,760.6481,1012.0
2022-12-07 12:15:00,763.1,765.38,763.1,765.38,3344.0,761.0471,763.3209,761.0471,763.3209,3344.0
2022-12-07 12:20:00,765.0,766.11,763.32,764.0,2595.0,762.9419,764.049,761.2665,761.9446,2595.0
2022-12-07 12:25:00,764.26,765.49,764.26,764.83,1055.0,762.2039,763.4306,762.2039,762.7724,1055.0
2022-12-07 12:30:00,764.75,765.33,764.74,764.81,1000.0,762.6926,763.2711,762.6826,762.7525,1000.0
2022-12-07 12:35:00,764.75,765.45,764.26,764.78,700.0,762.6926,763.3907,762.2039,762.7225,700.0
2022-12-07 12:40:00,764.84,765.46,764.83,765.0,700.0,762.7824,763.4007,762.7724,762.9419,700.0
2022-12-07 12:45:00,765.46,765.47,765.27,765.37,500.0,763.4007,763.4107,763.2112,763.311,500.0
2022-12-07 12:50:00,765.12,765.47,765.11,765.12,750.0,763.0616,763.4107,763.0516,763.0616,750.0
2022-12-07 12:55:00,765.2,766.06,765.19,765.55,5082.0,763.1414,763.9991,763.1314,763.4905,5082.0
2022-12-07 13:00:00,765.51,765.83,765.08,765.5,3001.0,763.4506,763.7697,763.0217,763.4406,3001.0
2022-12-07 13:05:00,765.25,766.0,765.05,766.0,6974.0,763.1913,763.9393,762.9918,763.9393,6974.0
2022-12-07 13:10:00,765.82,767.74,765.67,767.16,1053.0,763.7597,765.6746,763.6101,765.0961,1053.0
2022-12-07 13:15:00,767.13,767.14,765.81,766.47,2009.0,765.0662,765.0762,763.7498,764.408,2009.0
2022-12-07 13:20:00,766.33,766.78,766.2,766.78,1676.0,764.2684,764.7172,764.1387,764.7172,1676.0
2022-12-07 13:25:00,766.23,766.88,766.0,766.63,711.0,764.1686,764.8169,763.9393,764.5676,711.0
2022-12-07 13:30:00,766.31,766.31,765.62,766.31,1300.0,764.2484,764.2484,763.5603,764.2484,1300.0
2022-12-07 13:35:00,766.0,767.05,765.01,766.11,3176.0,763.9393,764.9864,762.9519,764.049,3176.0
2022-12-07 13:40:00,766.25,766.75,766.25,766.75,700.0,764.1886,764.6872,764.1886,764.6872,700.0
2022-12-07 13:45:00,766.54,766.97,765.48,766.91,1524.0,764.4778,764.9066,763.4207,764.8468,1524.0
2022-12-07 13:50:00,766.63,766.63,766.17,766.53,500.0,764.5676,764.5676,764.1088,764.4678,500.0
2022-12-07 13:55:00,766.37,766.55,765.89,765.89,2413.0,764.3083,764.4878,763.8296,763.8296,2413.0
2022-12-07 14:00:00,765.7,766.32,765.46,765.9,5923.0,763.6401,764.2584,763.4007,763.8395,5923.0
2022-12-07 14:05:00,765.95,766.29,765.47,765.84,2800.0,763.8894,764.2285,763.4107,763.7797,2800.0
2022-12-07 14:10:00,765.0,765.54,764.73,765.54,800.0,762.9419,763.4805,762.6727,763.4805,800.0
2022-12-07 14:15:00,765.79,765.86,765.04,765.05,1168.0,763.7298,763.7996,762.9818,762.9918,1168.0
2022-12-07 14:20:00,765.21,765.22,763.54,764.66,2400.0,763.1514,763.1614,761.4859,762.6029,2400.0
2022-12-07 14:25:00,765.03,766.19,765.02,765.54,1567.0,762.9719,764.1287,762.9619,763.4805,1567.0
2022-12-07 14:30:00,765.54,766.08,765.32,766.08,1505.0,763.4805,764.019,763.2611,764.019,1505.0
2022-12-07 14:35:00,765.91,766.16,765.82,765.82,400.0,763.8495,764.0988,763.7597,763.7597,400.0
2022-12-07 14:40:00,766.34,766.54,766.14,766.17,800.0,764.2783,764.4778,764.0789,764.1088,800.0
2022-12-07 14:45:00,766.0,766.51,766.0,766.51,500.0,763.9393,764.4479,763.9393,764.4479,500.0
2022-12-07 14:50:00,766.48,766.48,765.82,766.25,1700.0,764.418,764.418,763.7597,764.1886,1700.0
2022-12-07 14:55:00,766.25,767.05,766.1,766.79,2500.0,764.1886,764.9864,764.039,764.7271,2500.0
2022-12-07 15:00:00,767.09,767.19,766.7,767.0,3581.0,765.0263,765.1261,764.6374,764.9366,3581.0
2022-12-07 15:05:00,766.71,766.76,765.74,765.74,5567.0,764.6473,764.6972,763.68,763.68,5567.0
2022-12-07 15:10:00,766.07,766.58,765.61,765.87,1929.0,764.0091,764.5177,763.5503,763.8096,1929.0
2022-12-07 15:15:00,765.04,765.21,764.53,764.53,1203.0,762.9818,763.1514,762.4732,762.4732,1203.0
2022-12-07 15:20:00,764.31,764.31,762.75,762.75,1835.0,762.2538,762.2538,760.698,760.698,1835.0
2022-12-07 15:25:00,763.24,763.78,762.89,763.78,1336.0,761.1867,761.7252,760.8376,761.7252,1336.0
2022-12-07 15:30:00,763.71,766.11,763.6,765.81,3359.0,761.6554,764.049,761.5457,763.7498,3359.0
2022-12-07 15:35:00,765.55,765.55,764.77,764.77,1951.0,763.4905,763.4905,762.7126,762.7126,1951.0
2022-12-07 15:40:00,764.81,764.81,763.94,764.56,4828.0,762.7525,762.7525,761.8848,762.5031,4828.0
2022-12-07 15:45:00,764.24,765.2,764.09,764.27,3737.0,762.184,763.1414,762.0344,762.2139,3737.0
2022-12-07 15:50:00,763.63,765.74,763.38,765.74,6199.0,761.5756,763.68,761.3263,763.68,6199.0
2022-12-07 15:55:00,764.62,764.8,763.69,764.15,21258.0,762.563,762.7425,761.6355,762.0942,21258.0
2022-12-08 09:30:00,758.08,762.7,758.08,761.95,11658.0,756.0406,760.6481,756.0406,759.9002,11658.0
2022-12-08 09:35:00,760.98,764.34,759.63,764.34,1011.0,758.9328,762.2837,757.5864,762.2837,1011.0
2022-12-08 09:40:00,764.33,766.19,763.85,764.83,2056.0,762.2737,764.1287,761.795,762.7724,2056.0
2022-12-08 09:45:00,764.12,764.89,764.08,764.14,970.0,762.0643,762.8322,762.0244,762.0843,970.0
2022-12-08 09:50:00,765.26,766.75,765.26,766.25,1733.0,763.2012,764.6872,763.2012,764.1886,1733.0
2022-12-08 09:55:00,766.45,767.25,765.69,767.14,1749.0,764.388,765.1859,763.6301,765.0762,1749.0
2022-12-08 10:00:00,767.22,767.85,766.04,767.85,1470.0,765.156,765.7843,763.9791,765.7843,1470.0
2022-12-08 10:05:00,768.0,768.99,766.94,768.95,2516.0,765.9339,766.9212,764.8767,766.8813,2516.0
2022-12-08 10:10:00,769.51,773.6,769.0,772.25,17597.0,767.4398,771.5188,766.9312,770.1724,17597.0
2022-12-08 10:15:00,772.25,773.23,771.83,773.16,9201.0,770.1724,771.1498,769.7536,771.08,9201.0
2022-12-08 10:20:00,773.27,773.88,772.4,773.2,3800.0,771.1897,771.7981,770.322,771.1199,3800.0
2022-12-08 10:25:00,772.72,774.35,771.74,773.73,5430.0,770.6412,772.2668,769.6638,771.6485,5430.0
2022-12-08 10:30:00,773.25,773.6,772.6,773.34,2973.0,771.1698,771.5188,770.5215,771.2595,2973.0
2022-12-08 10:35:00,773.81,774.31,772.86,773.49,3400.0,771.7282,772.2269,770.7808,771.4091,3400.0
2022-12-08 10:40:00,773.62,774.32,773.62,773.96,2048.0,771.5388,772.2369,771.5388,771.8778,2048.0
2022-12-08 10:45:00,774.01,775.34,773.66,774.8,9475.0,771.9277,773.2541,771.5786,772.7156,9475.0
2022-12-08 10:50:00,775.07,775.07,774.06,774.73,2933.0,772.9849,772.9849,771.9776,772.6458,2933.0
2022-12-08 10:55:00,774.81,775.5,774.2,775.5,4260.0,772.7256,773.4137,772.1172,773.4137,4260.0
2022-12-08 11:00:00,775.47,776.41,774.73,776.23,4586.0,773.3838,774.3212,772.6458,774.1417,4586.0
2022-12-08 11:05:00,775.54,775.57,773.06,774.24,18863.0,773.4536,773.4835,770.9803,772.1571,18863.0
2022-12-08 11:10:00,774.45,774.45,772.12,773.91,14394.0,772.3665,772.3665,770.0428,771.828,14394.0
2022-12-08 11:15:00,773.91,774.36,772.13,772.67,15179.0,771.828,772.2768,770.0528,770.5913,15179.0
2022-12-08 11:20:00,773.2,775.0,772.26,775.0,12488.0,771.1199,772.915,770.1824,772.915,12488.0
2022-12-08 11:25:00,775.02,777.89,774.78,777.89,3781.0,772.935,775.7973,772.6956,775.7973,3781.0
2022-12-08 11:30:00,777.76,778.0,776.48,776.91,3509.0,775.6676,775.907,774.3911,774.8199,3509.0
2022-12-08 11:35:00,777.75,778.29,777.75,778.22,1200.0,775.6576,776.1962,775.6576,776.1264,1200.0
2022-12-08 11:40:00,778.36,778.75,778.02,778.24,2168.0,776.266,776.655,775.9269,776.1463,2168.0
2022-12-08 11:45:00,777.89,779.0,777.3,778.75,2729.0,775.7973,776.9043,775.2089,776.655,2729.0
2022-12-08 11:50:00,778.9,778.98,777.37,777.41,3300.0,776.8046,776.8843,775.2787,775.3186,3300.0
2022-12-08 11:55:00,776.98,777.54,776.88,777.08,2545.0,774.8897,775.4482,774.79,774.9894,2545.0
2022-12-08 12:00:00,777.18,777.18,776.93,776.97,700.0,775.0892,775.0892,774.8399,774.8797,700.0
2022-12-08 12:05:00,776.6,776.64,775.56,776.64,1957.0,774.5107,774.5506,773.4735,774.5506,1957.0
2022-12-08 12:10:00,777.0,777.31,776.85,776.85,2590.0,774.9097,775.2188,774.7601,774.7601,2590.0
2022-12-08 12:15:00,776.76,777.57,776.76,777.48,2532.0,774.6703,775.4781,774.6703,775.3884,2532.0
2022-12-08 12:20:00,777.48,777.7,776.21,776.67,6595.0,775.3884,775.6078,774.1218,774.5806,6595.0
2022-12-08 12:25:00,776.81,777.68,776.61,777.42,2200.0,774.7202,775.5878,774.5207,775.3285,2200.0
2022-12-08 12:30:00,777.14,777.41,775.99,776.34,8402.0,775.0493,775.3186,773.9024,774.2514,8402.0
2022-12-08 12:35:00,775.76,776.48,772.88,772.91,12465.0,773.673,774.3911,770.8007,770.8307,12465.0
2022-12-08 12:40:00,773.83,773.83,771.82,772.43,2082.0,771.7482,771.7482,769.7436,770.352,2082.0
2022-12-08 12:45:00,771.57,772.11,770.92,772.11,845.0,769.4943,770.0328,768.846,770.0328,845.0
2022-12-08 12:50:00,771.96,773.09,771.81,772.89,3239.0,769.8832,771.0102,769.7336,770.8107,3239.0
2022-12-08 12:55:00,772.89,772.89,772.62,772.75,901.0,770.8107,770.8107,770.5414,770.6711,901.0
2022-12-08 13:00:00,772.53,772.53,772.17,772.42,3055.0,770.4517,770.4517,770.0927,770.342,3055.0
2022-12-08 13:05:00,772.78,772.9,772.17,772.9,1123.0,770.701,770.8207,770.0927,770.8207,1123.0
2022-12-08 13:10:00,773.04,773.04,772.26,772.26,511.0,770.9603,770.9603,770.1824,770.1824,511.0
2022-12-08 13:15:00,771.99,772.1,770.8,771.4,1301.0,769.9131,770.0228,768.7263,769.3247,1301.0
2022-12-08 13:20:00,771.32,771.32,769.28,769.97,3468.0,769.2449,769.2449,767.2104,767.8986,3468.0
2022-12-08 13:25:00,769.24,769.5,768.59,768.77,1214.0,767.1705,767.4298,766.5223,766.7018,1214.0
2022-12-08 13:30:00,770.38,770.94,769.82,769.95,1000.0,768.3075,768.866,767.749,767.8786,1000.0
2022-12-08 13:35:00,769.74,769.98,768.63,769.69,1666.0,767.6692,767.9085,766.5622,767.6193,1666.0
2022-12-08 13:40:00,770.72,771.08,770.61,770.61,560.0,768.6466,769.0056,768.5369,768.5369,560.0
2022-12-08 13:45:00,770.6,771.3,770.6,770.77,1370.0,768.5269,769.225,768.5269,768.6964,1370.0
2022-12-08 13:50:00,771.17,771.17,769.11,769.11,1500.0,769.0953,769.0953,767.0409,767.0409,1500.0
2022-12-08 13:55:00,769.42,769.43,769.42,769.42,500.0,767.3501,767.36,767.3501,767.3501,500.0
2022-12-08 14:00:00,768.68,768.95,767.18,767.19,1920.0,766.612,766.8813,765.1161,765.1261,1920.0
2022-12-08 14:05:00,766.6,766.85,764.67,765.17,3287.0,764.5376,764.787,762.6128,763.1115,3287.0
2022-12-08 14:10:00,765.0,765.69,764.88,765.25,700.0,762.9419,763.6301,762.8223,763.1913,700.0
2022-12-08 14:15:00,765.61,765.77,765.61,765.77,700.0,763.5503,763.7099,763.5503,763.7099,700.0
2022-12-08 14:20:00,765.19,765.8,764.54,765.8,1800.0,763.1314,763.7398,762.4832,763.7398,1800.0
2022-12-08 14:25:00,765.73,765.73,764.73,764.74,1122.0,763.67,763.67,762.6727,762.6826,1122.0
2022-12-08 14:30:00,764.06,764.69,763.88,763.93,1651.0,762.0045,762.6328,761.825,761.8748,1651.0
2022-12-08 14:35:00,763.95,765.07,763.95,764.57,700.0,761.8948,763.0118,761.8948,762.5131,700.0
2022-12-08 14:40:00,765.35,765.35,765.28,765.28,300.0,763.291,763.291,763.2212,763.2212,300.0
2022-12-08 14:45:00,765.54,765.86,765.54,765.86,300.0,763.4805,763.7996,763.4805,763.7996,300.0
2022-12-08 14:50:00,765.34,767.1,765.34,767.1,1249.0,763.281,765.0363,763.281,765.0363,1249.0
2022-12-08 14:55:00,767.11,767.11,766.26,766.26,1063.0,765.0463,765.0463,764.1986,764.1986,1063.0
2022-12-08 15:00:00,766.52,766.52,766.52,766.52,337.0,764.4579,764.4579,764.4579,764.4579,337.0
2022-12-08 15:05:00,765.63,767.36,765.63,766.96,1280.0,763.5703,765.2956,763.5703,764.8967,1280.0
2022-12-08 15:10:00,767.8,768.74,767.49,768.72,2000.0,765.7344,766.6719,765.4252,766.6519,2000.0
2022-12-08 15:15:00,768.72,769.21,768.02,768.02,1300.0,766.6519,767.1406,765.9538,765.9538,1300.0
2022-12-08 15:20:00,768.0,768.84,768.0,768.84,437.0,765.9339,766.7716,765.9339,766.7716,437.0
2022-12-08 15:25:00,769.22,769.55,768.31,769.01,2819.0,767.1506,767.4797,766.243,766.9412,2819.0
2022-12-08 15:30:00,769.0,769.01,768.22,768.33,500.0,766.9312,766.9412,766.1533,766.263,500.0
2022-12-08 15:35:00,768.0,768.05,768.0,768.0,1090.0,765.9339,765.9837,765.9339,765.9339,1090.0
2022-12-08 15:40:00,767.67,767.83,766.96,766.97,2578.0,765.6048,765.7643,764.8967,764.9066,2578.0
2022-12-08 15:45:00,766.48,766.73,765.56,765.93,3465.0,764.418,764.6673,763.5004,763.8694,3465.0
2022-12-08 15:50:00,765.63,767.14,765.49,767.14,3649.0,763.5703,765.0762,763.4306,765.0762,3649.0
2022-12-08 15:55:00,766.89,766.95,764.79,765.2,21043.0,764.8269,764.8867,762.7325,763.1414,21043.0
2022-12-09 09:30:00,753.18,759.99,749.96,755.0,24454.0,751.1537,757.9454,747.9424,752.9688,24454.0
2022-12-09 09:35:00,755.07,757.03,754.88,754.96,2640.0,753.0387,754.9934,752.8492,752.929,2640.0
2022-12-09 09:40:00,755.26,755.99,755.26,755.98,1077.0,753.2281,753.9562,753.2281,753.9462,1077.0
2022-12-09 09:45:00,758.37,758.37,755.88,756.19,1459.0,756.3298,756.3298,753.8465,754.1556,1459.0
2022-12-09 09:50:00,756.56,756.56,753.8,753.97,1046.0,754.5247,754.5247,751.7721,751.9416,1046.0
2022-12-09 09:55:00,754.19,755.25,753.81,754.37,1487.0,752.161,753.2182,751.782,752.3405,1487.0
2022-12-09 10:00:00,756.48,756.96,754.82,756.96,662.0,754.4449,754.9236,752.7893,754.9236,662.0
2022-12-09 10:05:00,755.04,756.52,754.69,756.06,793.0,753.0087,754.4848,752.6597,754.026,793.0
2022-12-09 10:10:00,755.74,755.74,752.03,752.79,1298.0,753.7069,753.7069,750.0068,750.7648,1298.0
2022-12-09 10:15:00,752.78,752.78,751.52,751.52,1106.0,750.7548,750.7548,749.4982,749.4982,1106.0
2022-12-09 10:20:00,751.0,752.0,749.55,750.87,14287.0,748.9796,749.9769,747.5335,748.85,14287.0
2022-12-09 10:25:00,752.0,752.0,748.81,748.81,1415.0,749.9769,749.9769,746.7955,746.7955,1415.0
2022-12-09 10:30:00,752.61,752.61,751.11,751.17,1083.0,750.5853,750.5853,749.0893,749.1492,1083.0
2022-12-09 10:35:00,750.79,752.35,750.79,752.35,4612.0,748.7702,750.326,748.7702,750.326,4612.0
2022-12-09 10:40:00,751.83,752.85,751.53,751.53,9344.0,749.8074,750.8246,749.5082,749.5082,9344.0
2022-12-09 10:45:00,751.79,751.86,748.44,748.44,5134.0,749.7675,749.8373,746.4265,746.4265,5134.0
2022-12-09 10:50:00,748.32,749.21,747.53,747.73,7081.0,746.3068,747.1944,745.5189,745.7184,7081.0
2022-12-09 10:55:00,748.46,750.22,748.45,750.21,7519.0,746.4464,748.2017,746.4365,748.1917,7519.0
2022-12-09 11:00:00,750.22,752.1,750.22,750.28,2324.0,748.2017,750.0767,748.2017,748.2615,2324.0
2022-12-09 11:05:00,749.73,749.73,749.15,749.27,600.0,747.713,747.713,747.1346,747.2543,600.0
2022-12-09 11:10:00,748.52,748.77,747.0,747.0,1942.0,746.5063,746.7556,744.9904,744.9904,1942.0
2022-12-09 11:15:00,747.19,748.27,747.03,748.26,1080.0,745.1799,746.257,745.0203,746.247,1080.0
2022-12-09 11:20:00,748.28,749.19,748.13,749.0,2219.0,746.2669,747.1745,746.1173,746.985,2219.0
2022-12-09 11:25:00,749.96,749.96,749.31,749.31,491.0,747.9424,747.9424,747.2942,747.2942,491.0
2022-12-09 11:30:00,748.99,749.24,748.03,748.03,1900.0,746.975,747.2243,746.0176,746.0176,1900.0
2022-12-09 11:35:00,748.05,750.32,748.01,750.32,3093.0,746.0375,748.3014,745.9977,748.3014,3093.0
2022-12-09 11:40:00,750.0,751.0,749.34,750.6,2686.0,747.9823,748.9796,747.3241,748.5807,2686.0
2022-12-09 11:45:00,750.6,750.6,749.78,749.84,1746.0,748.5807,748.5807,747.7629,747.8227,1746.0
2022-12-09 11:50:00,750.0,750.08,749.67,749.67,2758.0,747.9823,748.0621,747.6532,747.6532,2758.0
2022-12-09 11:55:00,749.63,750.4,749.13,750.39,1100.0,747.6133,748.3812,747.1146,748.3713,1100.0
2022-12-09 12:00:00,750.2,751.06,749.77,751.06,2100.0,748.1818,749.0394,747.7529,749.0394,2100.0
2022-12-09 12:05:00,750.8,751.48,750.53,751.45,1206.0,748.7801,749.4583,748.5109,749.4284,1206.0
2022-12-09 12:10:00,751.45,752.72,751.45,752.71,1891.0,749.4284,750.695,749.4284,750.685,1891.0
2022-12-09 12:15:00,752.68,752.95,752.3,752.39,2133.0,750.6551,750.9244,750.2761,750.3659,2133.0
2022-12-09 12:20:00,752.3,752.35,751.71,751.71,900.0,750.2761,750.326,749.6877,749.6877,900.0
2022-12-09 12:25:00,751.71,751.71,751.71,751.71,0.0,749.6877,749.6877,749.6877,749.6877,0.0
2022-12-09 12:30:00,752.34,752.34,752.15,752.23,1598.0,750.316,750.316,750.1265,750.2063,1598.0
2022-12-09 12:35:00,752.59,753.9,752.59,753.34,3923.0,750.5653,751.8718,750.5653,751.3133,3923.0
2022-12-09 12:40:00,753.32,753.53,752.26,752.34,2100.0,751.2934,751.5028,750.2362,750.316,2100.0
2022-12-09 12:45:00,752.29,752.29,750.7,751.06,1850.0,750.2661,750.2661,748.6804,749.0394,1850.0
2022-12-09 12:50:00,750.71,750.71,750.71,750.71,100.0,748.6904,748.6904,748.6904,748.6904,100.0
2022-12-09 12:55:00,750.71,750.71,750.71,750.71,0.0,748.6904,748.6904,748.6904,748.6904,0.0
2022-12-09 13:00:00,750.41,750.41,749.45,749.45,500.0,748.3912,748.3912,747.4338,747.4338,500.0
2022-12-09 13:05:00,748.39,748.39,747.6,747.6,400.0,746.3766,746.3766,745.5888,745.5888,400.0
2022-12-09 13:10:00,746.57,747.22,746.57,747.22,857.0,744.5615,745.2098,744.5615,745.2098,857.0
2022-12-09 13:15:00,747.07,747.43,747.03,747.04,350.0,745.0602,745.4192,745.0203,745.0303,350.0
2022-12-09 13:20:00,747.18,747.99,747.18,747.99,1988.0,745.1699,745.9777,745.1699,745.9777,1988.0
2022-12-09 13:25:00,748.24,748.52,748.23,748.52,700.0,746.227,746.5063,746.2171,746.5063,700.0
2022-12-09 13:30:00,749.18,749.77,749.16,749.43,2567.0,747.1645,747.7529,747.1446,747.4138,2567.0
2022-12-09 13:35:00,749.2,749.73,749.2,749.72,1420.0,747.1845,747.713,747.1845,747.7031,1420.0
2022-12-09 13:40:00,749.93,749.93,749.57,749.75,449.0,747.9125,747.9125,747.5535,747.733,449.0
2022-12-09 13:45:00,749.23,749.68,749.23,749.37,1366.0,747.2144,747.6632,747.2144,747.354,1366.0
2022-12-09 13:50:00,749.59,750.04,749.58,749.59,2500.0,747.5734,748.0222,747.5634,747.5734,2500.0
2022-12-09 13:55:00,749.18,749.18,747.94,748.14,900.0,747.1645,747.1645,745.9278,746.1273,900.0
2022-12-09 14:00:00,748.23,748.32,747.63,748.0,3043.0,746.2171,746.3068,745.6187,745.9877,3043.0
2022-12-09 14:05:00,747.91,748.67,747.91,748.51,1912.0,745.8979,746.6559,745.8979,746.4963,1912.0
2022-12-09 14:10:00,748.43,748.77,748.11,748.77,900.0,746.4165,746.7556,746.0974,746.7556,900.0
2022-12-09 14:15:00,749.25,750.09,749.25,750.09,552.0,747.2343,748.0721,747.2343,748.0721,552.0
2022-12-09 14:20:00,750.27,751.24,750.27,751.24,2100.0,748.2516,749.219,748.2516,749.219,2100.0
2022-12-09 14:25:00,751.43,751.6,751.43,751.47,900.0,749.4085,749.578,749.4085,749.4483,900.0
2022-12-09 14:30:00,751.47,751.49,751.1,751.17,1197.0,749.4483,749.4683,749.0793,749.1492,1197.0
2022-12-09 14:35:00,750.78,751.46,750.77,751.21,852.0,748.7602,749.4384,748.7502,749.189,852.0
2022-12-09 14:40:00,750.95,751.03,750.89,751.03,400.0,748.9297,749.0095,748.8699,749.0095,400.0
2022-12-09 14:45:00,751.03,751.03,751.03,751.03,0.0,749.0095,749.0095,749.0095,749.0095,0.0
2022-12-09 14:50:00,750.74,752.2,750.66,752.04,7056.0,748.7203,750.1764,748.6405,750.0168,7056.0
2022-12-09 14:55:00,752.18,752.98,752.18,752.98,1230.0,750.1564,750.9543,750.1564,750.9543,1230.0
2022-12-09 15:00:00,752.85,753.05,752.62,753.05,1868.0,750.8246,751.0241,750.5953,751.0241,1868.0
2022-12-09 15:05:00,752.98,752.98,752.63,752.63,602.0,750.9543,750.9543,750.6052,750.6052,602.0
2022-12-09 15:10:00,752.35,752.48,751.54,752.41,2132.0,750.326,750.4556,749.5182,750.3858,2132.0
2022-12-09 15:15:00,752.24,752.65,751.85,752.55,600.0,750.2163,750.6252,749.8273,750.5254,600.0
2022-12-09 15:20:00,752.16,752.19,751.38,751.44,1344.0,750.1365,750.1664,749.3586,749.4184,1344.0
2022-12-09 15:25:00,750.7,751.38,750.7,751.14,1152.0,748.6804,749.3586,748.6804,749.1192,1152.0
2022-12-09 15:30:00,750.22,750.74,749.98,750.17,1542.0,748.2017,748.7203,747.9624,748.1518,1542.0
2022-12-09 15:35:00,749.87,750.26,749.55,750.26,2007.0,747.8526,748.2416,747.5335,748.2416,2007.0
2022-12-09 15:40:00,750.17,750.59,749.8,750.44,1949.0,748.1518,748.5707,747.7828,748.4211,1949.0
2022-12-09 15:45:00,750.31,751.41,750.0,750.96,3505.0,748.2915,749.3885,747.9823,748.9397,3505.0
2022-12-09 15:50:00,750.54,750.79,749.72,750.74,10199.0,748.5208,748.7702,747.7031,748.7203,10199.0
2022-12-09 15:55:00,750.98,751.06,750.0,750.08,25941.0,748.9597,749.0394,747.9823,748.0621,25941.0
2022-12-12 09:30:00,730.17,739.43,728.21,728.21,79230.0,728.2056,737.4407,726.2509,726.2509,79230.0
2022-12-12 09:35:00,730.66,735.73,728.0,735.73,7446.0,728.6943,733.7507,726.0415,733.7507,7446.0
2022-12-12 09:40:00,735.79,744.07,735.79,739.23,2434.0,733.8105,742.0683,733.8105,737.2413,2434.0
2022-12-12 09:45:00,739.63,741.86,738.77,739.78,5078.0,737.6402,739.8642,736.7825,737.7898,5078.0
2022-12-12 09:50:00,737.94,737.94,736.56,737.09,2285.0,735.9547,735.9547,734.5785,735.107,2285.0
2022-12-12 09:55:00,738.4,738.45,735.28,736.64,5040.0,736.4135,736.4634,733.3019,734.6582,5040.0
2022-12-12 10:00:00,736.97,738.07,736.73,736.73,837.0,734.9874,736.0844,734.748,734.748,837.0
2022-12-12 10:05:00,736.98,738.56,736.16,736.85,17463.0,734.9973,736.5731,734.1795,734.8677,17463.0
2022-12-12 10:10:00,736.7,737.86,736.21,737.79,9860.0,734.7181,735.875,734.2294,735.8051,9860.0
2022-12-12 10:15:00,738.32,739.31,736.92,739.29,8857.0,736.3337,737.3211,734.9375,737.3011,8857.0
2022-12-12 10:20:00,739.0,739.95,736.61,736.82,7797.0,737.0119,737.9593,734.6283,734.8378,7797.0
2022-12-12 10:25:00,736.98,738.37,736.01,736.88,5527.0,734.9973,736.3836,734.0299,734.8976,5527.0
2022-12-12 10:30:00,736.87,737.75,736.33,737.38,11282.0,734.8876,735.7653,734.3491,735.3963,11282.0
2022-12-12 10:35:00,737.48,737.48,732.61,732.62,6875.0,735.496,735.496,730.6391,730.6491,6875.0
2022-12-12 10:40:00,733.06,734.35,733.0,734.35,2611.0,731.0879,732.3744,731.028,732.3744,2611.0
2022-12-12 10:45:00,734.98,734.98,733.54,733.79,10213.0,733.0027,733.0027,731.5666,731.8159,10213.0
2022-12-12 10:50:00,733.5,733.84,732.45,733.84,8918.0,731.5267,731.8658,730.4795,731.8658,8918.0
2022-12-12 10:55:00,734.13,736.53,734.13,736.53,12700.0,732.155,734.5485,732.155,734.5485,12700.0
2022-12-12 11:00:00,735.84,737.26,735.84,737.25,4796.0,733.8604,735.2766,733.8604,735.2666,4796.0
2022-12-12 11:05:00,737.28,739.16,737.28,738.67,2976.0,735.2965,737.1715,735.2965,736.6828,2976.0
2022-12-12 11:10:00,738.69,739.04,738.13,738.61,2306.0,736.7027,737.0518,736.1442,736.6229,2306.0
2022-12-12 11:15:00,739.47,739.75,737.98,738.32,3487.0,737.4806,737.7599,735.9946,736.3337,3487.0
2022-12-12 11:20:00,738.28,739.77,738.28,739.5,3600.0,736.2938,737.7798,736.2938,737.5105,3600.0
2022-12-12 11:25:00,739.88,739.88,738.84,739.48,1300.0,737.8895,737.8895,736.8523,737.4906,1300.0
2022-12-12 11:30:00,739.31,739.31,739.07,739.08,629.0,737.3211,737.3211,737.0817,737.0917,629.0
2022-12-12 11:35:00,739.03,739.87,739.03,739.71,970.0,737.0418,737.8796,737.0418,737.72,970.0
2022-12-12 11:40:00,740.53,740.53,739.67,739.67,775.0,738.5378,738.5378,737.6801,737.6801,775.0
2022-12-12 11:45:00,739.67,739.67,739.01,739.01,1300.0,737.6801,737.6801,737.0219,737.0219,1300.0
2022-12-12 11:50:00,738.65,739.48,738.59,738.59,1133.0,736.6628,737.4906,736.603,736.603,1133.0
2022-12-12 11:55:00,738.57,738.8,738.56,738.8,300.0,736.583,736.8124,736.5731,736.8124,300.0
2022-12-12 12:00:00,739.19,739.24,738.49,739.06,777.0,737.2014,737.2512,736.5033,737.0717,777.0
2022-12-12 12:05:00,739.09,739.09,738.0,738.12,782.0,737.1017,737.1017,736.0146,736.1343,782.0
2022-12-12 12:10:00,738.06,738.06,738.04,738.04,201.0,736.0744,736.0744,736.0545,736.0545,201.0
2022-12-12 12:15:00,736.9,736.9,735.81,735.81,820.0,734.9175,734.9175,733.8305,733.8305,820.0
2022-12-12 12:20:00,735.35,735.55,733.67,733.67,1800.0,733.3717,733.5712,731.6962,731.6962,1800.0
2022-12-12 12:25:00,733.97,734.14,733.39,734.13,1300.0,731.9954,732.165,731.417,732.155,1300.0
2022-12-12 12:30:00,735.14,735.56,735.14,735.23,600.0,733.1623,733.5811,733.1623,733.252,600.0
2022-12-12 12:35:00,735.53,735.76,734.8,735.76,860.0,733.5512,733.7806,732.8232,733.7806,860.0
2022-12-12 12:40:00,736.51,736.52,736.09,736.09,300.0,734.5286,734.5386,734.1097,734.1097,300.0
2022-12-12 12:45:00,735.86,735.86,735.51,735.51,300.0,733.8803,733.8803,733.5313,733.5313,300.0
2022-12-12 12:50:00,735.25,735.26,734.43,734.57,1000.0,733.272,733.282,732.4542,732.5938,1000.0
2022-12-12 12:55:00,734.57,735.34,733.63,733.77,2414.0,732.5938,733.3617,731.6563,731.796,2414.0
2022-12-12 13:00:00,733.51,733.95,732.6,733.0,3200.0,731.5367,731.9755,730.6291,731.028,3200.0
2022-12-12 13:05:00,733.22,733.29,732.01,732.75,2025.0,731.2474,731.3173,730.0407,730.7787,2025.0
2022-12-12 13:10:00,732.22,732.29,731.64,732.04,2900.0,730.2501,730.3199,729.6717,730.0706,2900.0
2022-12-12 13:15:00,731.15,734.65,731.15,734.31,7394.0,729.183,732.6736,729.183,732.3345,7394.0
2022-12-12 13:20:00,733.65,733.65,732.65,732.66,818.0,731.6763,731.6763,730.679,730.6889,818.0
2022-12-12 13:25:00,732.71,734.12,732.7,734.12,867.0,730.7388,732.145,730.7288,732.145,867.0
2022-12-12 13:30:00,734.45,735.19,734.24,735.19,700.0,732.4741,733.2121,732.2647,733.2121,700.0
2022-12-12 13:35:00,734.21,734.64,734.11,734.34,1660.0,732.2348,732.6636,732.135,732.3644,1660.0
2022-12-12 13:40:00,734.68,734.73,734.12,734.42,1100.0,732.7035,732.7534,732.145,732.4442,1100.0
2022-12-12 13:45:00,734.8,735.81,734.72,735.05,2283.0,732.8232,733.8305,732.7434,733.0725,2283.0
2022-12-12 13:50:00,735.15,735.15,734.67,734.67,200.0,733.1723,733.1723,732.6935,732.6935,200.0
2022-12-12 13:55:00,734.66,735.39,734.66,735.36,300.0,732.6836,733.4116,732.6836,733.3817,300.0
2022-12-12 14:00:00,735.91,736.34,735.75,736.09,1643.0,733.9302,734.359,733.7706,734.1097,1643.0
2022-12-12 14:05:00,736.52,736.94,736.0,736.0,1100.0,734.5386,734.9574,734.02,734.02,1100.0
2022-12-12 14:10:00,735.8,735.8,734.32,734.55,7843.0,733.8205,733.8205,732.3445,732.5739,7843.0
2022-12-12 14:15:00,734.65,734.98,734.26,734.98,600.0,732.6736,733.0027,732.2846,733.0027,600.0
2022-12-12 14:20:00,733.85,733.86,733.85,733.85,226.0,731.8757,731.8857,731.8757,731.8757,226.0
2022-12-12 14:25:00,734.15,734.28,733.21,733.33,3125.0,732.1749,732.3046,731.2375,731.3571,3125.0
2022-12-12 14:30:00,732.93,733.22,732.55,733.07,1682.0,730.9582,731.2474,730.5792,731.0978,1682.0
2022-12-12 14:35:00,733.21,733.21,733.04,733.14,1028.0,731.2375,731.2375,731.0679,731.1677,1028.0
2022-12-12 14:40:00,732.99,732.99,732.19,732.78,1875.0,731.0181,731.0181,730.2202,730.8086,1875.0
2022-12-12 14:45:00,732.62,732.62,731.58,731.59,1300.0,730.6491,730.6491,729.6119,729.6218,1300.0
2022-12-12 14:50:00,732.06,732.21,731.63,732.03,1490.0,730.0906,730.2402,729.6617,730.0606,1490.0
2022-12-12 14:55:00,732.33,732.84,732.2,732.2,1100.0,730.3598,730.8685,730.2302,730.2302,1100.0
2022-12-12 15:00:00,732.75,733.22,732.5,732.93,3247.0,730.7787,731.2474,730.5294,730.9582,3247.0
2022-12-12 15:05:00,732.57,734.44,732.39,734.38,2600.0,730.5992,732.4642,730.4197,732.4043,2600.0
2022-12-12 15:10:00,735.0,735.41,734.54,734.98,1850.0,733.0227,733.4316,732.5639,733.0027,1850.0
2022-12-12 15:15:00,735.39,736.24,735.39,736.24,735.0,733.4116,734.2593,733.4116,734.2593,735.0
2022-12-12 15:20:00,736.08,738.62,736.08,738.49,4899.0,734.0997,736.6329,734.0997,736.5033,4899.0
2022-12-12 15:25:00,738.28,738.38,737.89,738.2,1310.0,736.2938,736.3936,735.9049,736.214,1310.0
2022-12-12 15:30:00,738.39,740.7,738.39,740.7,2280.0,736.4035,738.7073,736.4035,738.7073,2280.0
2022-12-12 15:35:00,740.76,742.83,740.76,742.83,8600.0,738.7672,740.8316,738.7672,740.8316,8600.0
2022-12-12 15:40:00,742.76,743.95,741.76,741.77,6919.0,740.7618,741.9486,739.7645,739.7744,6919.0
2022-12-12 15:45:00,742.2,743.74,742.2,743.18,4637.0,740.2033,741.7391,740.2033,741.1806,4637.0
2022-12-12 15:50:00,744.0,744.94,742.68,742.98,11665.0,741.9984,742.9359,740.682,740.9812,11665.0
2022-12-12 15:55:00,742.97,743.57,742.37,742.47,19352.0,740.9712,741.5696,740.3728,740.4726,19352.0
2022-12-13 09:30:00,749.86,749.86,743.13,746.26,18807.0,747.8427,747.8427,741.1308,744.2524,18807.0
2022-12-13 09:35:00,746.62,749.66,743.93,747.57,2750.0,744.6114,747.6432,741.9286,745.5588,2750.0
2022-12-13 09:40:00,748.11,751.68,748.11,751.68,9849.0,746.0974,749.6578,746.0974,749.6578,9849.0
2022-12-13 09:45:00,751.0,753.2,745.85,745.85,4208.0,748.9796,751.1737,743.8435,743.8435,4208.0
2022-12-13 09:50:00,745.2,751.81,745.2,751.81,3904.0,743.1952,749.7874,743.1952,749.7874,3904.0
2022-12-13 09:55:00,752.32,753.22,751.44,753.22,1164.0,750.2961,751.1936,749.4184,751.1936,1164.0
2022-12-13 10:00:00,753.25,753.26,749.15,751.73,2140.0,751.2236,751.2335,747.1346,749.7076,2140.0
2022-12-13 10:05:00,751.12,753.94,750.55,753.01,3487.0,749.0993,751.9117,748.5308,750.9842,3487.0
2022-12-13 10:10:00,752.77,753.57,751.86,751.86,2503.0,750.7448,751.5427,749.8373,749.8373,2503.0
2022-12-13 10:15:00,751.76,752.99,751.13,752.99,3919.0,749.7376,750.9643,749.1093,750.9643,3919.0
2022-12-13 10:20:00,753.51,753.84,750.32,750.33,3307.0,751.4829,751.812,748.3014,748.3114,3307.0
2022-12-13 10:25:00,749.34,750.08,748.94,750.08,9565.0,747.3241,748.0621,746.9252,748.0621,9565.0
2022-12-13 10:30:00,748.64,749.76,747.31,749.12,12352.0,746.626,747.7429,745.2995,747.1047,12352.0
2022-12-13 10:35:00,749.45,749.49,747.63,748.12,3678.0,747.4338,747.4737,745.6187,746.1074,3678.0
2022-12-13 10:40:00,747.78,748.72,746.26,746.45,2912.0,745.7683,746.7057,744.2524,744.4419,2912.0
2022-12-13 10:45:00,746.59,747.05,745.49,745.66,1715.0,744.5815,745.0402,743.4844,743.654,1715.0
2022-12-13 10:50:00,745.0,747.03,744.97,746.3,1786.0,742.9958,745.0203,742.9658,744.2923,1786.0
2022-12-13 10:55:00,745.0,747.19,745.0,745.99,1550.0,742.9958,745.1799,742.9958,743.9831,1550.0
2022-12-13 11:00:00,746.44,747.11,745.26,745.26,1600.0,744.4319,745.1001,743.2551,743.2551,1600.0
2022-12-13 11:05:00,746.08,746.24,744.9,746.24,1000.0,744.0728,744.2324,742.896,744.2324,1000.0
2022-12-13 11:10:00,745.18,746.45,745.17,746.35,1566.0,743.1753,744.4419,743.1653,744.3421,1566.0
2022-12-13 11:15:00,747.8,748.55,746.99,748.01,9370.0,745.7882,746.5362,744.9804,745.9977,9370.0
2022-12-13 11:20:00,748.28,750.32,748.28,750.13,1800.0,746.2669,748.3014,746.2669,748.1119,1800.0
2022-12-13 11:25:00,750.29,751.11,749.31,751.11,1771.0,748.2715,749.0893,747.2942,749.0893,1771.0
2022-12-13 11:30:00,751.12,752.81,751.12,752.81,1626.0,749.0993,750.7847,749.0993,750.7847,1626.0
2022-12-13 11:35:00,752.65,752.65,751.63,751.63,1296.0,750.6252,750.6252,749.6079,749.6079,1296.0
2022-12-13 11:40:00,751.41,751.8,750.35,751.24,2412.0,749.3885,749.7775,748.3314,749.219,2412.0
2022-12-13 11:45:00,749.86,749.86,745.44,745.44,3256.0,747.8427,747.8427,743.4346,743.4346,3256.0
2022-12-13 11:50:00,745.61,745.8,743.82,745.36,15998.0,743.6041,743.7936,741.8189,743.3548,15998.0
2022-12-13 11:55:00,744.64,744.64,743.42,744.18,3174.0,742.6367,742.6367,741.42,742.178,3174.0
2022-12-13 12:00:00,743.86,744.15,741.84,741.84,6719.0,741.8588,742.148,739.8443,739.8443,6719.0
2022-12-13 12:05:00,742.11,742.53,741.5,741.5,1700.0,740.1135,740.5324,739.5052,739.5052,1700.0
2022-12-13 12:10:00,740.62,741.02,739.02,741.01,1118.0,738.6275,739.0265,737.0318,739.0165,1118.0
2022-12-13 12:15:00,740.43,741.3,739.72,739.72,2301.0,738.438,739.3057,737.73,737.73,2301.0
2022-12-13 12:20:00,740.62,742.01,740.62,741.35,610.0,738.6275,740.0138,738.6275,739.3556,610.0
2022-12-13 12:25:00,742.33,742.93,742.33,742.63,700.0,740.3329,740.9313,740.3329,740.6321,700.0
2022-12-13 12:30:00,742.51,742.72,741.74,742.18,2400.0,740.5124,740.7219,739.7445,740.1833,2400.0
2022-12-13 12:35:00,742.17,744.91,742.17,744.91,1319.0,740.1734,742.906,740.1734,742.906,1319.0
2022-12-13 12:40:00,745.29,745.37,743.89,744.92,1900.0,743.285,743.3648,741.8887,742.916,1900.0
2022-12-13 12:45:00,744.97,745.77,744.96,745.42,1470.0,742.9658,743.7637,742.9559,743.4146,1470.0
2022-12-13 12:50:00,743.87,744.2,743.14,744.06,1200.0,741.8688,742.1979,741.1408,742.0583,1200.0
2022-12-13 12:55:00,744.21,744.21,743.44,744.19,3047.0,742.2079,742.2079,741.4399,742.1879,3047.0
2022-12-13 13:00:00,744.15,744.4,743.67,744.4,550.0,742.148,742.3974,741.6693,742.3974,550.0
2022-12-13 13:05:00,744.72,744.72,744.57,744.63,500.0,742.7165,742.7165,742.5669,742.6267,500.0
2022-12-13 13:10:00,745.38,745.62,745.38,745.61,1200.0,743.3747,743.6141,743.3747,743.6041,1200.0
2022-12-13 13:15:00,746.35,747.26,746.08,746.29,2400.0,744.3421,745.2497,744.0728,744.2823,2400.0
2022-12-13 13:20:00,746.47,748.04,746.46,748.04,10800.0,744.4618,746.0276,744.4518,746.0276,10800.0
2022-12-13 13:25:00,747.88,747.91,747.11,747.91,1833.0,745.868,745.8979,745.1001,745.8979,1833.0
2022-12-13 13:30:00,748.23,748.29,747.73,747.73,1722.0,746.2171,746.2769,745.7184,745.7184,1722.0
2022-12-13 13:35:00,747.89,749.18,747.74,748.64,1900.0,745.878,747.1645,745.7284,746.626,1900.0
2022-12-13 13:40:00,747.96,748.1,747.96,748.1,200.0,745.9478,746.0874,745.9478,746.0874,200.0
2022-12-13 13:45:00,748.75,748.8,748.6,748.61,531.0,746.7357,746.7855,746.5861,746.596,531.0
2022-12-13 13:50:00,748.84,748.91,748.4,748.91,810.0,746.8254,746.8952,746.3866,746.8952,810.0
2022-12-13 13:55:00,748.4,749.16,748.4,749.09,1100.0,746.3866,747.1446,746.3866,747.0747,1100.0
2022-12-13 14:00:00,749.56,750.22,749.56,749.56,1606.0,747.5435,748.2017,747.5435,747.5435,1606.0
2022-12-13 14:05:00,749.31,749.32,747.74,747.95,11032.0,747.2942,747.3041,745.7284,745.9378,11032.0
2022-12-13 14:10:00,747.95,747.95,747.95,747.95,0.0,745.9378,745.9378,745.9378,745.9378,0.0
2022-12-13 14:15:00,748.34,748.45,747.8,748.35,600.0,746.3268,746.4365,745.7882,746.3367,600.0
2022-12-13 14:20:00,748.32,749.3,748.32,748.81,400.0,746.3068,747.2842,746.3068,746.7955,400.0
2022-12-13 14:25:00,749.49,749.54,749.49,749.54,560.0,747.4737,747.5235,747.4737,747.5235,560.0
2022-12-13 14:30:00,749.53,750.33,749.18,749.86,1423.0,747.5136,748.3114,747.1645,747.8427,1423.0
2022-12-13 14:35:00,750.37,750.6,750.23,750.6,735.0,748.3513,748.5807,748.2117,748.5807,735.0
2022-12-13 14:40:00,750.96,752.48,750.96,752.48,889.0,748.9397,750.4556,748.9397,750.4556,889.0
2022-12-13 14:45:00,752.48,752.48,752.07,752.08,2499.0,750.4556,750.4556,750.0467,750.0567,2499.0
2022-12-13 14:50:00,752.07,752.07,750.32,750.32,2300.0,750.0467,750.0467,748.3014,748.3014,2300.0
2022-12-13 14:55:00,750.17,750.19,749.79,750.19,600.0,748.1518,748.1718,747.7729,748.1718,600.0
2022-12-13 15:00:00,749.89,749.96,747.28,747.35,1521.0,747.8726,747.9424,745.2696,745.3394,1521.0
2022-12-13 15:05:00,746.88,747.42,746.86,747.42,1200.0,744.8707,745.4092,744.8507,745.4092,1200.0
2022-12-13 15:10:00,747.08,747.08,746.65,746.65,300.0,745.0702,745.0702,744.6413,744.6413,300.0
2022-12-13 15:15:00,746.4,748.4,746.4,748.21,3672.0,744.392,746.3866,744.392,746.1971,3672.0
2022-12-13 15:20:00,747.96,749.37,747.96,749.14,1221.0,745.9478,747.354,745.9478,747.1246,1221.0
2022-12-13 15:25:00,749.86,749.86,748.99,749.85,1700.0,747.8427,747.8427,746.975,747.8327,1700.0
2022-12-13 15:30:00,750.16,751.42,750.16,751.39,1114.0,748.1419,749.3985,748.1419,749.3686,1114.0
2022-12-13 15:35:00,751.13,751.64,749.64,750.28,3478.0,749.1093,749.6179,747.6233,748.2615,3478.0
2022-12-13 15:40:00,749.79,750.61,749.48,750.61,2567.0,747.7729,748.5907,747.4637,748.5907,2567.0
2022-12-13 15:45:00,751.03,751.28,749.63,749.69,2116.0,749.0095,749.2589,747.6133,747.6731,2116.0
2022-12-13 15:50:00,750.41,751.48,750.03,750.04,5028.0,748.3912,749.4583,748.0122,748.0222,5028.0
2022-12-13 15:55:00,749.57,749.73,747.34,747.56,18724.0,747.5535,747.713,745.3295,745.5489,18724.0
2022-12-14 09:30:00,741.28,743.73,741.28,743.73,14171.0,739.2858,741.7292,739.2858,741.7292,14171.0
2022-12-14 09:35:00,744.22,747.5,744.22,744.79,1700.0,742.2178,745.489,742.2178,742.7863,1700.0
2022-12-14 09:40:00,745.64,746.79,745.64,746.76,1021.0,743.634,744.7809,743.634,744.751,1021.0
2022-12-14 09:45:00,749.21,749.21,747.3,747.3,908.0,747.1944,747.1944,745.2896,745.2896,908.0
2022-12-14 09:50:00,748.25,750.79,748.25,750.0,1972.0,746.237,748.7702,746.237,747.9823,1972.0
2022-12-14 09:55:00,750.29,750.29,748.76,748.76,1031.0,748.2715,748.2715,746.7456,746.7456,1031.0
2022-12-14 10:00:00,747.72,749.08,747.71,747.83,2369.0,745.7084,747.0648,745.6985,745.8181,2369.0
2022-12-14 10:05:00,747.59,748.1,746.81,748.1,4284.0,745.5788,746.0874,744.8009,746.0874,4284.0
2022-12-14 10:10:00,748.91,748.91,747.82,747.82,300.0,746.8952,746.8952,745.8082,745.8082,300.0
2022-12-14 10:15:00,748.87,750.69,748.0,750.24,3570.0,746.8553,748.6704,745.9877,748.2217,3570.0
2022-12-14 10:20:00,749.96,751.78,749.96,751.28,1200.0,747.9424,749.7575,747.9424,749.2589,1200.0
2022-12-14 10:25:00,751.82,751.82,750.44,751.11,1600.0,749.7974,749.7974,748.4211,749.0893,1600.0
2022-12-14 10:30:00,751.22,752.44,751.1,751.89,3239.0,749.199,750.4157,749.0793,749.8672,3239.0
2022-12-14 10:35:00,752.36,754.0,752.18,753.88,9843.0,750.336,751.9715,750.1564,751.8519,9843.0
2022-12-14 10:40:00,753.36,754.09,753.09,753.7,3892.0,751.3333,752.0613,751.064,751.6723,3892.0
2022-12-14 10:45:00,753.12,753.59,751.05,751.64,4055.0,751.0939,751.5626,749.0295,749.6179,4055.0
2022-12-14 10:50:00,751.43,751.59,750.51,751.44,1200.0,749.4085,749.568,748.4909,749.4184,1200.0
2022-12-14 10:55:00,751.06,751.06,750.42,750.96,300.0,749.0394,749.0394,748.4012,748.9397,300.0
2022-12-14 11:00:00,751.34,751.39,751.34,751.39,200.0,749.3187,749.3686,749.3187,749.3686,200.0
2022-12-14 11:05:00,750.78,750.79,750.74,750.76,433.0,748.7602,748.7702,748.7203,748.7403,433.0
2022-12-14 11:10:00,750.44,750.72,750.08,750.08,1648.0,748.4211,748.7004,748.0621,748.0621,1648.0
2022-12-14 11:15:00,750.09,750.82,749.63,750.81,3300.0,748.0721,748.8001,747.6133,748.7901,3300.0
2022-12-14 11:20:00,751.2,751.21,751.08,751.08,1372.0,749.1791,749.189,749.0594,749.0594,1372.0
2022-12-14 11:25:00,751.27,752.65,751.27,752.64,1947.0,749.2489,750.6252,749.2489,750.6152,1947.0
2022-12-14 11:30:00,753.12,753.12,752.6,752.6,738.0,751.0939,751.0939,750.5753,750.5753,738.0
2022-12-14 11:35:00,752.57,754.07,752.57,754.07,777.0,750.5454,752.0414,750.5454,752.0414,777.0
2022-12-14 11:40:00,754.06,754.29,753.49,753.49,1900.0,752.0314,752.2608,751.4629,751.4629,1900.0
2022-12-14 11:45:00,753.65,753.95,753.13,753.13,964.0,751.6225,751.9217,751.1039,751.1039,964.0
2022-12-14 11:50:00,752.91,752.91,750.68,750.98,2506.0,750.8845,750.8845,748.6605,748.9597,2506.0
2022-12-14 11:55:00,751.48,751.72,751.32,751.6,1145.0,749.4583,749.6977,749.2987,749.578,1145.0
2022-12-14 12:00:00,751.07,751.07,751.06,751.07,168.0,749.0494,749.0494,749.0394,749.0494,168.0
2022-12-14 12:05:00,750.39,750.63,750.0,750.0,2891.0,748.3713,748.6106,747.9823,747.9823,2891.0
2022-12-14 12:10:00,749.94,749.94,748.42,748.72,4062.0,747.9225,747.9225,746.4066,746.7057,4062.0
2022-12-14 12:15:00,748.65,748.65,748.2,748.55,601.0,746.6359,746.6359,746.1871,746.5362,601.0
2022-12-14 12:20:00,748.93,749.49,748.44,749.44,1366.0,746.9152,747.4737,746.4265,747.4238,1366.0
2022-12-14 12:25:00,750.0,750.0,750.0,750.0,100.0,747.9823,747.9823,747.9823,747.9823,100.0
2022-12-14 12:30:00,749.97,750.47,749.97,750.47,450.0,747.9524,748.451,747.9524,748.451,450.0
2022-12-14 12:35:00,751.06,751.62,751.06,751.62,400.0,749.0394,749.5979,749.0394,749.5979,400.0
2022-12-14 12:40:00,751.42,751.48,751.24,751.48,905.0,749.3985,749.4583,749.219,749.4583,905.0
2022-12-14 12:45:00,751.32,751.54,751.27,751.54,300.0,749.2987,749.5182,749.2489,749.5182,300.0
2022-12-14 12:50:00,751.38,751.45,750.76,750.88,900.0,749.3586,749.4284,748.7403,748.8599,900.0
2022-12-14 12:55:00,750.72,751.26,750.53,750.85,1324.0,748.7004,749.2389,748.5109,748.83,1324.0
2022-12-14 13:00:00,750.99,750.99,750.99,750.99,100.0,748.9696,748.9696,748.9696,748.9696,100.0
2022-12-14 13:05:00,751.16,751.17,751.16,751.16,100.0,749.1392,749.1492,749.1392,749.1392,100.0
2022-12-14 13:10:00,751.5,751.5,751.5,751.5,200.0,749.4783,749.4783,749.4783,749.4783,200.0
2022-12-14 13:15:00,751.06,751.35,750.84,750.94,1406.0,749.0394,749.3287,748.82,748.9198,1406.0
2022-12-14 13:20:00,751.21,751.21,750.74,750.74,863.0,749.189,749.189,748.7203,748.7203,863.0
2022-12-14 13:25:00,751.37,751.37,750.87,751.0,700.0,749.3486,749.3486,748.85,748.9796,700.0
2022-12-14 13:30:00,751.5,752.3,751.5,752.3,600.0,749.4783,750.2761,749.4783,750.2761,600.0
2022-12-14 13:35:00,752.53,754.46,752.52,754.46,2198.0,750.5055,752.4303,750.4955,752.4303,2198.0
2022-12-14 13:40:00,754.46,756.83,754.46,756.75,11069.0,752.4303,754.7939,752.4303,754.7141,11069.0
2022-12-14 13:45:00,755.91,757.0,755.9,756.52,1841.0,753.8764,754.9635,753.8664,754.4848,1841.0
2022-12-14 13:50:00,756.47,756.47,755.05,755.45,2432.0,754.4349,754.4349,753.0187,753.4176,2432.0
2022-12-14 13:55:00,755.99,756.27,755.47,755.67,927.0,753.9562,754.2354,753.4376,753.637,927.0
2022-12-14 14:00:00,754.93,754.93,747.99,748.87,3317.0,752.899,752.899,745.9777,746.8553,3317.0
2022-12-14 14:05:00,748.01,748.26,745.0,747.16,2848.0,745.9977,746.247,742.9958,745.1499,2848.0
2022-12-14 14:10:00,747.11,748.8,746.53,748.44,1876.0,745.1001,746.7855,744.5216,746.4265,1876.0
2022-12-14 14:15:00,748.25,750.0,748.25,749.53,2555.0,746.237,747.9823,746.237,747.5136,2555.0
2022-12-14 14:20:00,750.14,750.14,748.37,748.37,1100.0,748.1219,748.1219,746.3567,746.3567,1100.0
2022-12-14 14:25:00,748.38,750.12,748.38,748.83,1918.0,746.3667,748.102,746.3667,746.8154,1918.0
2022-12-14 14:30:00,748.32,749.8,743.94,744.89,10324.0,746.3068,747.7828,741.9386,742.886,10324.0
2022-12-14 14:35:00,744.99,747.21,744.2,746.2,4300.0,742.9858,745.1998,742.1979,744.1925,4300.0
2022-12-14 14:40:00,746.17,749.44,744.51,747.76,2312.0,744.1626,747.4238,742.5071,745.7483,2312.0
2022-12-14 14:45:00,746.61,748.25,745.76,748.25,3524.0,744.6014,746.237,743.7537,746.237,3524.0
2022-12-14 14:50:00,747.53,749.01,746.23,749.0,1219.0,745.5189,746.995,744.2224,746.985,1219.0
2022-12-14 14:55:00,749.06,750.92,747.83,750.76,3560.0,747.0448,748.8998,745.8181,748.7403,3560.0
2022-12-14 15:00:00,750.67,753.87,750.03,753.86,4863.0,748.6505,751.8419,748.0122,751.8319,4863.0
2022-12-14 15:05:00,753.28,753.28,751.68,752.43,6516.0,751.2535,751.2535,749.6578,750.4058,6516.0
2022-12-14 15:10:00,753.16,755.28,753.16,754.19,900.0,751.1338,753.2481,751.1338,752.161,900.0
2022-12-14 15:15:00,754.87,754.87,752.7,753.65,2150.0,752.8392,752.8392,750.675,751.6225,2150.0
2022-12-14 15:20:00,753.34,754.54,753.34,753.47,800.0,751.3133,752.5101,751.3133,751.443,800.0
2022-12-14 15:25:00,753.37,753.37,749.04,749.08,6954.0,751.3432,751.3432,747.0249,747.0648,6954.0
2022-12-14 15:30:00,747.48,747.7,745.3,746.41,4034.0,745.4691,745.6885,743.2949,744.402,4034.0
2022-12-14 15:35:00,746.63,747.01,745.0,746.83,2649.0,744.6214,745.0003,742.9958,744.8208,2649.0
2022-12-14 15:40:00,746.96,748.47,746.87,748.47,2446.0,744.9505,746.4564,744.8607,746.4564,2446.0
2022-12-14 15:45:00,747.95,749.49,746.89,748.18,11664.0,745.9378,747.4737,744.8807,746.1672,11664.0
2022-12-14 15:50:00,748.71,750.89,748.35,749.59,14487.0,746.6958,748.8699,746.3367,747.5734,14487.0
2022-12-14 15:55:00,749.52,750.09,749.03,750.09,35662.0,747.5036,748.0721,747.0149,748.0721,35662.0
2022-12-15 09:30:00,748.18,748.18,745.59,745.59,9368.0,746.1672,746.1672,743.5842,743.5842,9368.0
2022-12-15 09:35:00,745.01,746.37,743.72,744.58,1700.0,743.0057,744.3621,741.7192,742.5769,1700.0
2022-12-15 09:40:00,745.44,746.18,743.14,743.45,6288.0,743.4346,744.1726,741.1408,741.4499,6288.0
2022-12-15 09:45:00,741.81,744.31,741.81,742.75,6600.0,739.8143,742.3076,739.8143,740.7518,6600.0
2022-12-15 09:50:00,743.89,743.91,742.62,743.71,1466.0,741.8887,741.9087,740.6222,741.7092,1466.0
2022-12-15 09:55:00,743.53,743.91,741.39,741.39,2110.0,741.5297,741.9087,739.3955,739.3955,2110.0
2022-12-15 10:00:00,740.66,740.66,738.92,739.34,600.0,738.6674,738.6674,736.9321,737.351,600.0
2022-12-15 10:05:00,739.63,739.63,737.28,737.93,9100.0,737.6402,737.6402,735.2965,735.9448,9100.0
2022-12-15 10:10:00,738.59,739.75,738.59,739.69,500.0,736.603,737.7599,736.603,737.7,500.0
2022-12-15 10:15:00,739.69,740.12,736.13,736.13,957.0,737.7,738.1289,734.1496,734.1496,957.0
2022-12-15 10:20:00,736.87,737.61,736.2,736.62,1002.0,734.8876,735.6256,734.2194,734.6383,1002.0
2022-12-15 10:25:00,737.61,737.63,736.64,736.64,1300.0,735.6256,735.6456,734.6582,734.6582,1300.0
2022-12-15 10:30:00,736.64,737.26,734.58,736.53,11106.0,734.6582,735.2766,732.6038,734.5485,11106.0
2022-12-15 10:35:00,736.37,736.47,734.83,734.84,5343.0,734.389,734.4887,732.8531,732.8631,5343.0
2022-12-15 10:40:00,734.84,736.55,734.83,736.55,4415.0,732.8631,734.5685,732.8531,734.5685,4415.0
2022-12-15 10:45:00,735.99,736.67,735.18,735.93,11193.0,734.01,734.6882,733.2022,733.9502,11193.0
2022-12-15 10:50:00,735.55,735.55,732.52,732.96,4212.0,733.5712,733.5712,730.5493,730.9881,4212.0
2022-12-15 10:55:00,732.99,734.07,732.55,733.48,4964.0,731.0181,732.0952,730.5792,731.5067,4964.0
2022-12-15 11:00:00,733.96,733.96,732.65,733.11,696.0,731.9855,731.9855,730.679,731.1377,696.0
2022-12-15 11:05:00,733.6,733.9,732.52,732.52,2940.0,731.6264,731.9256,730.5493,730.5493,2940.0
2022-12-15 11:10:00,733.1,733.5,732.56,732.57,1600.0,731.1278,731.5267,730.5892,730.5992,1600.0
2022-12-15 11:15:00,732.52,735.0,732.49,735.0,2771.0,730.5493,733.0227,730.5194,733.0227,2771.0
2022-12-15 11:20:00,735.0,735.42,733.01,733.01,3111.0,733.0227,733.4415,731.038,731.038,3111.0
2022-12-15 11:25:00,733.34,735.26,733.18,735.26,3170.0,731.3671,733.282,731.2075,733.282,3170.0
2022-12-15 11:30:00,733.8,735.14,733.8,733.87,1218.0,731.8259,733.1623,731.8259,731.8957,1218.0
2022-12-15 11:35:00,734.06,736.96,734.06,736.96,2800.0,732.0852,734.9774,732.0852,734.9774,2800.0
2022-12-15 11:40:00,736.8,736.92,735.43,735.91,3293.0,734.8178,734.9375,733.4515,733.9302,3293.0
2022-12-15 11:45:00,735.9,736.46,735.57,736.46,1539.0,733.9202,734.4787,733.5911,734.4787,1539.0
2022-12-15 11:50:00,735.18,735.18,733.98,734.39,1234.0,733.2022,733.2022,732.0054,732.4143,1234.0
2022-12-15 11:55:00,733.84,733.84,732.0,732.16,3778.0,731.8658,731.8658,730.0307,730.1903,3778.0
2022-12-15 12:00:00,733.13,733.86,732.63,732.89,1100.0,731.1577,731.8857,730.659,730.9183,1100.0
2022-12-15 12:05:00,731.93,732.53,730.33,730.72,887.0,729.9609,730.5593,728.3652,728.7542,887.0
2022-12-15 12:10:00,730.72,730.72,729.73,729.87,2616.0,728.7542,728.7542,727.7668,727.9065,2616.0
2022-12-15 12:15:00,729.79,732.27,729.64,731.99,6181.0,727.8267,730.3,727.6771,730.0208,6181.0
2022-12-15 12:20:00,730.84,730.84,729.07,729.54,6700.0,728.8738,728.8738,727.1086,727.5773,6700.0
2022-12-15 12:25:00,729.53,730.93,729.4,730.47,2010.0,727.5674,728.9636,727.4377,728.5048,2010.0
2022-12-15 12:30:00,730.79,731.43,730.13,730.97,1000.0,728.824,729.4623,728.1658,729.0035,1000.0
2022-12-15 12:35:00,731.12,731.12,730.43,730.43,500.0,729.1531,729.1531,728.4649,728.4649,500.0
2022-12-15 12:40:00,730.58,731.02,730.0,730.94,10103.0,728.6145,729.0534,728.0361,728.9736,10103.0
2022-12-15 12:45:00,730.65,730.65,730.26,730.41,428.0,728.6844,728.6844,728.2954,728.445,428.0
2022-12-15 12:50:00,730.77,730.89,729.73,729.82,1201.0,728.804,728.9237,727.7668,727.8566,1201.0
2022-12-15 12:55:00,729.73,729.73,728.12,728.88,4200.0,727.7668,727.7668,726.1612,726.9191,4200.0
2022-12-15 13:00:00,729.08,729.49,728.83,729.05,2432.0,727.1186,727.5275,726.8693,727.0887,2432.0
2022-12-15 13:05:00,729.16,729.21,728.08,728.4,10000.0,727.1984,727.2482,726.1213,726.4404,10000.0
2022-12-15 13:10:00,728.5,729.34,728.5,728.81,1300.0,726.5401,727.3779,726.5401,726.8493,1300.0
2022-12-15 13:15:00,729.2,729.74,729.13,729.13,2419.0,727.2383,727.7768,727.1684,727.1684,2419.0
2022-12-15 13:20:00,729.13,729.46,729.13,729.42,2300.0,727.1684,727.4976,727.1684,727.4577,2300.0
2022-12-15 13:25:00,729.33,729.33,729.17,729.17,550.0,727.3679,727.3679,727.2083,727.2083,550.0
2022-12-15 13:30:00,729.42,729.96,729.33,729.96,1400.0,727.4577,727.9962,727.3679,727.9962,1400.0
2022-12-15 13:35:00,730.15,730.47,729.83,730.41,1232.0,728.1857,728.5048,727.8666,728.445,1232.0
2022-12-15 13:40:00,730.41,731.46,730.4,730.8,2568.0,728.445,729.4922,728.435,728.834,2568.0
2022-12-15 13:45:00,730.58,730.6,729.8,729.84,700.0,728.6145,728.6345,727.8366,727.8765,700.0
2022-12-15 13:50:00,730.19,730.19,729.55,729.77,3300.0,728.2256,728.2256,727.5873,727.8067,3300.0
2022-12-15 13:55:00,729.76,730.7,729.76,730.64,1188.0,727.7968,728.7342,727.7968,728.6744,1188.0
2022-12-15 14:00:00,730.61,730.74,730.28,730.28,700.0,728.6445,728.7741,728.3154,728.3154,700.0
2022-12-15 14:05:00,730.0,730.01,729.73,729.88,2900.0,728.0361,728.0461,727.7668,727.9164,2900.0
2022-12-15 14:10:00,729.93,730.06,728.84,728.84,4989.0,727.9663,728.0959,726.8792,726.8792,4989.0
2022-12-15 14:15:00,729.32,729.64,729.03,729.44,4000.0,727.3579,727.6771,727.0687,727.4776,4000.0
2022-12-15 14:20:00,729.44,729.59,729.41,729.59,700.0,727.4776,727.6272,727.4477,727.6272,700.0
2022-12-15 14:25:00,729.58,730.39,729.58,730.39,1918.0,727.6172,728.4251,727.6172,728.4251,1918.0
2022-12-15 14:30:00,730.54,730.94,730.2,730.2,2500.0,728.5747,728.9736,728.2356,728.2356,2500.0
2022-12-15 14:35:00,730.43,731.27,729.5,730.59,11543.0,728.4649,729.3027,727.5375,728.6245,11543.0
2022-12-15 14:40:00,730.95,731.96,730.85,731.96,2527.0,728.9835,729.9908,728.8838,729.9908,2527.0
2022-12-15 14:45:00,731.58,731.58,730.88,730.88,300.0,729.6119,729.6119,728.9137,728.9137,300.0
2022-12-15 14:50:00,731.05,731.16,730.77,730.77,987.0,729.0833,729.193,728.804,728.804,987.0
2022-12-15 14:55:00,731.0,731.89,731.0,731.88,700.0,729.0334,729.921,729.0334,729.911,700.0
2022-12-15 15:00:00,732.18,733.25,732.0,733.11,2050.0,730.2102,731.2774,730.0307,731.1377,2050.0
2022-12-15 15:05:00,732.6,733.0,732.12,733.0,734.0,730.6291,731.028,730.1504,731.028,734.0
2022-12-15 15:10:00,731.9,731.9,730.5,730.75,1095.0,729.931,729.931,728.5348,728.7841,1095.0
2022-12-15 15:15:00,730.59,731.09,729.89,729.89,2338.0,728.6245,729.1232,727.9264,727.9264,2338.0
2022-12-15 15:20:00,730.0,730.58,729.83,730.37,800.0,728.0361,728.6145,727.8666,728.4051,800.0
2022-12-15 15:25:00,730.48,731.18,730.48,731.18,695.0,728.5148,729.2129,728.5148,729.2129,695.0
2022-12-15 15:30:00,731.0,731.91,730.63,731.91,1374.0,729.0334,729.941,728.6644,729.941,1374.0
2022-12-15 15:35:00,731.98,732.42,731.24,731.24,3200.0,730.0108,730.4496,729.2728,729.2728,3200.0
2022-12-15 15:40:00,731.39,731.92,730.36,731.46,4067.0,729.4224,729.9509,728.3951,729.4922,4067.0
2022-12-15 15:45:00,731.43,732.49,731.25,731.63,3000.0,729.4623,730.5194,729.2827,729.6617,3000.0
2022-12-15 15:50:00,732.53,733.24,732.09,732.63,5930.0,730.5593,731.2674,730.1205,730.659,5930.0
2022-12-15 15:55:00,732.67,732.67,731.11,731.35,16655.0,730.6989,730.6989,729.1431,729.3825,16655.0
2022-12-16 09:30:00,723.61,730.71,720.71,729.11,141334.0,721.6633,728.7442,718.7711,727.1485,141334.0
2022-12-16 09:35:00,729.53,732.48,729.53,730.71,4549.0,727.5674,730.5094,727.5674,728.7442,4549.0
2022-12-16 09:40:00,730.56,731.63,729.4,730.17,4000.0,728.5946,729.6617,727.4377,728.2056,4000.0
2022-12-16 09:45:00,730.75,732.06,728.01,731.18,8610.0,728.7841,730.0906,726.0515,729.2129,8610.0
2022-12-16 09:50:00,730.53,731.89,729.77,731.34,3010.0,728.5647,729.921,727.8067,729.3725,3010.0
2022-12-16 09:55:00,731.34,732.29,730.01,731.32,3800.0,729.3725,730.3199,728.0461,729.3526,3800.0
2022-12-16 10:00:00,731.36,731.37,729.21,729.98,7200.0,729.3924,729.4024,727.2482,728.0162,7200.0
2022-12-16 10:05:00,730.0,731.58,727.67,727.67,7146.0,728.0361,729.6119,725.7124,725.7124,7146.0
2022-12-16 10:10:00,727.71,728.25,725.26,726.24,13665.0,725.7523,726.2908,723.3089,724.2862,13665.0
2022-12-16 10:15:00,726.25,727.24,724.59,727.24,8495.0,724.2962,725.2835,722.6407,725.2835,8495.0
2022-12-16 10:20:00,727.54,729.62,727.29,729.0,2600.0,725.5827,727.6571,725.3334,727.0388,2600.0
2022-12-16 10:25:00,727.53,727.84,726.11,726.11,1745.0,725.5727,725.8819,724.1566,724.1566,1745.0
2022-12-16 10:30:00,726.09,726.1,724.85,725.35,2686.0,724.1366,724.1466,722.9,723.3986,2686.0
2022-12-16 10:35:00,724.82,724.82,722.52,723.68,6178.0,722.87,722.87,720.5762,721.7331,6178.0
2022-12-16 10:40:00,723.51,725.02,723.5,724.55,1400.0,721.5636,723.0695,721.5536,722.6008,1400.0
2022-12-16 10:45:00,724.72,725.22,724.04,724.36,3146.0,722.7703,723.269,722.0921,722.4113,3146.0
2022-12-16 10:50:00,724.1,724.1,722.88,723.59,900.0,722.152,722.152,720.9353,721.6433,900.0
2022-12-16 10:55:00,724.58,724.73,723.64,723.85,2722.0,722.6307,722.7803,721.6932,721.9027,2722.0
2022-12-16 11:00:00,724.19,724.52,722.57,723.09,2100.0,722.2417,722.5708,720.6261,721.1447,2100.0
2022-12-16 11:05:00,723.23,723.54,722.13,722.2,2712.0,721.2843,721.5935,720.1873,720.2571,2712.0
2022-12-16 11:10:00,722.79,723.92,722.12,723.79,3473.0,720.8455,721.9725,720.1773,721.8428,3473.0
2022-12-16 11:15:00,724.12,726.28,723.84,724.8,15018.0,722.1719,724.3261,721.8927,722.8501,15018.0
2022-12-16 11:20:00,725.54,726.54,725.11,725.11,2025.0,723.5881,724.5854,723.1593,723.1593,2025.0
2022-12-16 11:25:00,725.98,727.48,725.98,727.23,3000.0,724.0269,725.5229,724.0269,725.2736,3000.0
2022-12-16 11:30:00,727.13,727.57,726.75,727.57,1100.0,725.1738,725.6126,724.7948,725.6126,1100.0
2022-12-16 11:35:00,727.98,728.19,727.63,727.63,900.0,726.0215,726.231,725.6725,725.6725,900.0
2022-12-16 11:40:00,727.48,727.48,725.58,726.3,2153.0,725.5229,725.5229,723.628,724.3461,2153.0
2022-12-16 11:45:00,726.41,727.32,726.2,726.38,800.0,724.4558,725.3633,724.2463,724.4258,800.0
2022-12-16 11:50:00,726.32,726.67,724.86,725.55,13768.0,724.366,724.7151,722.9099,723.5981,13768.0
2022-12-16 11:55:00,725.59,725.99,725.42,725.99,1400.0,723.638,724.0369,723.4684,724.0369,1400.0
2022-12-16 12:00:00,726.12,726.47,725.75,725.75,1173.0,724.1665,724.5156,723.7975,723.7975,1173.0
2022-12-16 12:05:00,724.4,724.49,724.4,724.48,500.0,722.4512,722.5409,722.4512,722.531,500.0
2022-12-16 12:10:00,724.33,724.79,724.3,724.54,1400.0,722.3814,722.8401,722.3514,722.5908,1400.0
2022-12-16 12:15:00,724.9,725.67,724.82,725.67,1623.0,722.9498,723.7178,722.87,723.7178,1623.0
2022-12-16 12:20:00,725.68,725.86,724.4,724.86,1943.0,723.7277,723.9072,722.4512,722.9099,1943.0
2022-12-16 12:25:00,724.54,725.21,724.38,725.21,700.0,722.5908,723.259,722.4312,723.259,700.0
2022-12-16 12:30:00,725.21,725.21,724.99,724.99,300.0,723.259,723.259,723.0396,723.0396,300.0
2022-12-16 12:35:00,725.51,726.46,725.31,726.46,2521.0,723.5582,724.5056,723.3587,724.5056,2521.0
2022-12-16 12:40:00,726.1,726.36,724.52,724.74,1317.0,724.1466,724.4059,722.5708,722.7903,1317.0
2022-12-16 12:45:00,724.38,724.69,724.23,724.24,900.0,722.4312,722.7404,722.2816,722.2916,900.0
2022-12-16 12:50:00,724.14,724.57,723.9,724.0,3099.0,722.1919,722.6207,721.9525,722.0522,3099.0
2022-12-16 12:55:00,723.74,723.83,722.88,723.68,1900.0,721.7929,721.8827,720.9353,721.7331,1900.0
2022-12-16 13:00:00,723.14,723.52,723.07,723.07,1700.0,721.1946,721.5735,721.1247,721.1247,1700.0
2022-12-16 13:05:00,723.02,723.21,722.52,723.21,2903.0,721.0749,721.2644,720.5762,721.2644,2903.0
2022-12-16 13:10:00,723.43,724.61,723.43,724.56,1915.0,721.4838,722.6606,721.4838,722.6107,1915.0
2022-12-16 13:15:00,724.72,724.75,723.5,723.5,1300.0,722.7703,722.8002,721.5536,721.5536,1300.0
2022-12-16 13:20:00,723.65,724.56,723.65,724.56,1300.0,721.7032,722.6107,721.7032,722.6107,1300.0
2022-12-16 13:25:00,724.92,724.92,723.69,723.69,2276.0,722.9698,722.9698,721.7431,721.7431,2276.0
2022-12-16 13:30:00,723.69,725.13,723.69,725.12,1600.0,721.7431,723.1792,721.7431,723.1692,1600.0
2022-12-16 13:35:00,725.1,725.1,724.56,724.56,1600.0,723.1493,723.1493,722.6107,722.6107,1600.0
2022-12-16 13:40:00,724.48,724.48,722.79,722.8,2800.0,722.531,722.531,720.8455,720.8555,2800.0
2022-12-16 13:45:00,723.12,724.01,723.12,724.01,1600.0,721.1746,722.0622,721.1746,722.0622,1600.0
2022-12-16 13:50:00,724.21,724.22,723.59,723.69,2400.0,722.2617,722.2717,721.6433,721.7431,2400.0
2022-12-16 13:55:00,723.69,723.69,723.64,723.68,300.0,721.7431,721.7431,721.6932,721.7331,300.0
2022-12-16 14:00:00,723.63,723.63,722.88,723.19,2220.0,721.6832,721.6832,720.9353,721.2444,2220.0
2022-12-16 14:05:00,722.71,724.48,722.7,724.48,1900.0,720.7657,722.531,720.7557,722.531,1900.0
2022-12-16 14:10:00,724.21,724.84,723.92,724.45,1200.0,722.2617,722.89,721.9725,722.501,1200.0
2022-12-16 14:15:00,724.88,724.88,724.31,724.32,400.0,722.9299,722.9299,722.3614,722.3714,400.0
2022-12-16 14:20:00,724.38,724.55,724.01,724.01,1000.0,722.4312,722.6008,722.0622,722.0622,1000.0
2022-12-16 14:25:00,724.19,724.38,723.89,724.38,804.0,722.2417,722.4312,721.9425,722.4312,804.0
2022-12-16 14:30:00,724.1,724.13,722.7,722.7,1500.0,722.152,722.1819,720.7557,720.7557,1500.0
2022-12-16 14:35:00,723.07,723.88,723.07,723.25,1413.0,721.1247,721.9326,721.1247,721.3043,1413.0
2022-12-16 14:40:00,723.58,723.72,723.31,723.65,2106.0,721.6334,721.773,721.3641,721.7032,2106.0
2022-12-16 14:45:00,723.62,724.33,723.56,723.96,821.0,721.6733,722.3814,721.6134,722.0124,821.0
2022-12-16 14:50:00,724.99,725.7,724.99,725.7,600.0,723.0396,723.7477,723.0396,723.7477,600.0
2022-12-16 14:55:00,725.91,727.2,725.78,726.28,4044.0,723.9571,725.2436,723.8275,724.3261,4044.0
2022-12-16 15:00:00,726.56,727.15,726.39,726.92,702.0,724.6054,725.1938,724.4358,724.9644,702.0
2022-12-16 15:05:00,726.82,727.64,726.8,727.64,1703.0,724.8647,725.6825,724.8447,725.6825,1703.0
2022-12-16 15:10:00,727.47,728.56,727.47,728.56,2293.0,725.5129,726.6,725.5129,726.6,2293.0
2022-12-16 15:15:00,728.73,729.43,728.46,728.46,2783.0,726.7695,727.4676,726.5002,726.5002,2783.0
2022-12-16 15:20:00,728.51,729.49,728.34,729.03,3248.0,726.5501,727.5275,726.3806,727.0687,3248.0
2022-12-16 15:25:00,729.25,729.49,728.4,728.7,2095.0,727.2881,727.5275,726.4404,726.7396,2095.0
2022-12-16 15:30:00,728.71,730.07,728.71,729.55,2986.0,726.7496,728.1059,726.7496,727.5873,2986.0
2022-12-16 15:35:00,729.49,729.49,728.77,729.34,3588.0,727.5275,727.5275,726.8094,727.3779,3588.0
2022-12-16 15:40:00,729.42,729.74,728.68,728.69,2527.0,727.4577,727.7768,726.7197,726.7296,2527.0
2022-12-16 15:45:00,728.35,728.5,727.33,727.33,5019.0,726.3905,726.5401,725.3733,725.3733,5019.0
2022-12-16 15:50:00,727.33,727.52,720.57,722.13,62758.0,725.3733,725.5628,718.6315,720.1873,62758.0
2022-12-16 15:55:00,721.95,723.59,720.8,722.85,119631.0,720.0078,721.6433,718.8609,720.9053,119631.0
2022-12-19 09:30:00,720.99,722.84,720.11,722.84,8402.0,719.0503,720.8954,718.1727,720.8954,8402.0
2022-12-19 09:35:00,721.18,721.18,719.45,719.61,1660.0,719.2398,719.2398,717.5145,717.6741,1660.0
2022-12-19 09:40:00,720.79,724.87,719.41,719.41,6661.0,718.8509,722.9199,717.4746,717.4746,6661.0
2022-12-19 09:45:00,718.16,719.18,713.71,714.33,2518.0,716.228,717.2452,711.7899,712.4083,2518.0
2022-12-19 09:50:00,713.86,715.04,713.84,713.99,800.0,711.9395,713.1164,711.9196,712.0692,800.0
2022-12-19 09:55:00,713.57,715.86,712.99,715.86,1750.0,711.6503,713.9341,711.0719,713.9341,1750.0
2022-12-19 10:00:00,714.96,716.73,714.6,716.1,11226.0,713.0366,714.8018,712.6775,714.1735,11226.0
2022-12-19 10:05:00,716.48,720.39,716.33,720.39,3689.0,714.5525,718.452,714.4029,718.452,3689.0
2022-12-19 10:10:00,720.01,720.4,719.06,720.19,2151.0,718.073,718.4619,717.1255,718.2525,2151.0
2022-12-19 10:15:00,720.16,720.71,719.94,720.29,886.0,718.2226,718.7711,718.0032,718.3522,886.0
2022-12-19 10:20:00,720.48,721.41,720.28,720.28,1100.0,718.5417,719.4692,718.3423,718.3423,1100.0
2022-12-19 10:25:00,719.94,720.29,719.55,719.93,988.0,718.0032,718.3522,717.6142,717.9932,988.0
2022-12-19 10:30:00,719.62,720.12,719.37,720.12,1031.0,717.684,718.1827,717.4347,718.1827,1031.0
2022-12-19 10:35:00,719.63,719.66,717.8,718.19,1512.0,717.694,717.7239,715.8689,716.2579,1512.0
2022-12-19 10:40:00,718.2,719.13,718.02,718.6,1217.0,716.2679,717.1953,716.0883,716.6668,1217.0
2022-12-19 10:45:00,718.75,719.63,718.63,719.63,821.0,716.8164,717.694,716.6967,717.694,821.0
2022-12-19 10:50:00,719.48,720.28,719.33,720.28,2720.0,717.5444,718.3423,717.3948,718.3423,2720.0
2022-12-19 10:55:00,720.14,720.36,719.45,720.3,1100.0,718.2026,718.422,717.5145,718.3622,1100.0
2022-12-19 11:00:00,721.01,721.15,720.2,720.77,1539.0,719.0703,719.2099,718.2625,718.8309,1539.0
2022-12-19 11:05:00,720.56,723.0,720.56,723.0,916.0,718.6215,721.0549,718.6215,721.0549,916.0
2022-12-19 11:10:00,723.01,723.01,722.37,722.37,600.0,721.0649,721.0649,720.4266,720.4266,600.0
2022-12-19 11:15:00,722.78,724.1,722.28,723.96,1300.0,720.8355,722.152,720.3369,722.0124,1300.0
2022-12-19 11:20:00,724.44,724.99,723.73,724.98,1400.0,722.4911,723.0396,721.783,723.0296,1400.0
2022-12-19 11:25:00,724.79,724.79,722.73,723.23,2700.0,722.8401,722.8401,720.7857,721.2843,2700.0
2022-12-19 11:30:00,722.57,722.58,720.49,720.83,1300.0,720.6261,720.6361,718.5517,718.8908,1300.0
2022-12-19 11:35:00,720.94,721.52,720.8,721.51,1137.0,719.0005,719.5789,718.8609,719.5689,1137.0
2022-12-19 11:40:00,721.53,721.58,720.9,721.18,1800.0,719.5889,719.6388,718.9606,719.2398,1800.0
2022-12-19 11:45:00,721.94,722.09,721.4,721.4,1832.0,719.9978,720.1474,719.4592,719.4592,1832.0
2022-12-19 11:50:00,721.52,722.02,721.3,721.77,1469.0,719.5789,720.0776,719.3595,719.8282,1469.0
2022-12-19 11:55:00,721.63,721.65,720.28,720.66,1600.0,719.6886,719.7086,718.3423,718.7212,1600.0
2022-12-19 12:00:00,720.33,720.61,720.18,720.31,2915.0,718.3921,718.6714,718.2425,718.3722,2915.0
2022-12-19 12:05:00,720.0,720.21,719.41,719.89,501.0,718.063,718.2724,717.4746,717.9533,501.0
2022-12-19 12:10:00,719.75,719.75,719.21,719.56,949.0,717.8137,717.8137,717.2751,717.6242,949.0
2022-12-19 12:15:00,719.7,719.7,719.24,719.5,944.0,717.7638,717.7638,717.3051,717.5644,944.0
2022-12-19 12:20:00,719.64,719.96,719.64,719.96,500.0,717.704,718.0231,717.704,718.0231,500.0
2022-12-19 12:25:00,719.75,719.89,719.11,719.11,910.0,717.8137,717.9533,717.1754,717.1754,910.0
2022-12-19 12:30:00,719.2,719.41,719.03,719.41,602.0,717.2652,717.4746,717.0956,717.4746,602.0
2022-12-19 12:35:00,719.06,719.61,718.98,719.14,2064.0,717.1255,717.6741,717.0458,717.2053,2064.0
2022-12-19 12:40:00,719.13,719.28,719.13,719.28,200.0,717.1953,717.3449,717.1953,717.3449,200.0
2022-12-19 12:45:00,719.55,720.9,719.55,720.9,1310.0,717.6142,718.9606,717.6142,718.9606,1310.0
2022-12-19 12:50:00,720.59,720.59,720.34,720.34,526.0,718.6514,718.6514,718.4021,718.4021,526.0
2022-12-19 12:55:00,720.36,720.6,720.33,720.34,600.0,718.422,718.6614,718.3921,718.4021,600.0
2022-12-19 13:00:00,720.38,721.65,720.38,721.51,3293.0,718.442,719.7086,718.442,719.5689,3293.0
2022-12-19 13:05:00,721.55,721.55,721.39,721.39,1220.0,719.6088,719.6088,719.4493,719.4493,1220.0
2022-12-19 13:10:00,721.5,722.06,721.49,722.06,470.0,719.559,720.1175,719.549,720.1175,470.0
2022-12-19 13:15:00,721.67,721.67,721.62,721.62,205.0,719.7285,719.7285,719.6786,719.6786,205.0
2022-12-19 13:20:00,722.4,722.71,722.4,722.71,300.0,720.4566,720.7657,720.4566,720.7657,300.0
2022-12-19 13:25:00,723.29,723.63,723.18,723.24,867.0,721.3442,721.6832,721.2345,721.2943,867.0
2022-12-19 13:30:00,723.95,724.43,723.86,724.23,1600.0,722.0024,722.4811,721.9126,722.2816,1600.0
2022-12-19 13:35:00,724.04,724.79,722.87,724.79,2702.0,722.0921,722.8401,720.9253,722.8401,2702.0
2022-12-19 13:40:00,724.8,725.64,724.8,725.63,1239.0,722.8501,723.6878,722.8501,723.6779,1239.0
2022-12-19 13:45:00,726.15,726.15,725.49,725.63,1058.0,724.1965,724.1965,723.5382,723.6779,1058.0
2022-12-19 13:50:00,725.22,725.54,724.81,725.21,1000.0,723.269,723.5881,722.8601,723.259,1000.0
2022-12-19 13:55:00,725.25,725.86,725.09,725.47,7045.0,723.2989,723.9072,723.1393,723.5183,7045.0
2022-12-19 14:00:00,725.26,725.6,724.59,724.6,4173.0,723.3089,723.6479,722.6407,722.6506,4173.0
2022-12-19 14:05:00,724.61,726.04,724.6,725.55,1418.0,722.6606,724.0868,722.6506,723.5981,1418.0
2022-12-19 14:10:00,725.44,725.44,725.39,725.39,200.0,723.4884,723.4884,723.4385,723.4385,200.0
2022-12-19 14:15:00,725.23,725.23,724.05,724.23,2000.0,723.2789,723.2789,722.1021,722.2816,2000.0
2022-12-19 14:20:00,723.64,723.64,723.1,723.1,920.0,721.6932,721.6932,721.1547,721.1547,920.0
2022-12-19 14:25:00,722.78,722.84,722.39,722.39,300.0,720.8355,720.8954,720.4466,720.4466,300.0
2022-12-19 14:30:00,722.29,722.4,721.92,722.4,1100.0,720.3468,720.4566,719.9778,720.4566,1100.0
2022-12-19 14:35:00,722.22,722.22,721.83,721.83,200.0,720.277,720.277,719.8881,719.8881,200.0
2022-12-19 14:40:00,721.3,721.66,718.7,719.0,4906.0,719.3595,719.7185,716.7665,717.0657,4906.0
2022-12-19 14:45:00,720.36,720.36,719.41,719.53,460.0,718.422,718.422,717.4746,717.5943,460.0
2022-12-19 14:50:00,718.95,718.95,718.63,718.91,400.0,717.0158,717.0158,716.6967,716.9759,400.0
2022-12-19 14:55:00,719.09,719.15,719.09,719.14,300.0,717.1555,717.2153,717.1555,717.2053,300.0
2022-12-19 15:00:00,718.54,718.83,718.19,718.3,1300.0,716.6069,716.8962,716.2579,716.3676,1300.0
2022-12-19 15:05:00,718.36,718.36,718.01,718.01,200.0,716.4274,716.4274,716.0784,716.0784,200.0
2022-12-19 15:10:00,718.28,718.28,717.74,717.74,300.0,716.3476,716.3476,715.8091,715.8091,300.0
2022-12-19 15:15:00,717.83,717.97,717.55,717.97,840.0,715.8988,716.0385,715.6196,716.0385,840.0
2022-12-19 15:20:00,717.96,718.29,717.05,717.72,2090.0,716.0285,716.3576,715.1209,715.7891,2090.0
2022-12-19 15:25:00,718.02,719.0,717.82,718.56,4846.0,716.0883,717.0657,715.8889,716.6269,4846.0
2022-12-19 15:30:00,718.37,719.45,718.37,718.64,2500.0,716.4374,717.5145,716.4374,716.7067,2500.0
2022-12-19 15:35:00,718.7,719.6,718.53,718.79,1800.0,716.7665,717.6641,716.597,716.8563,1800.0
2022-12-19 15:40:00,718.76,719.63,718.76,719.63,1895.0,716.8263,717.694,716.8263,717.694,1895.0
2022-12-19 15:45:00,719.37,720.44,719.36,719.81,3493.0,717.4347,718.5018,717.4247,717.8735,3493.0
2022-12-19 15:50:00,720.31,722.9,720.28,720.76,3159.0,718.3722,720.9552,718.3423,718.821,3159.0
2022-12-19 15:55:00,720.71,721.44,720.71,720.84,7307.0,718.7711,719.4991,718.7711,718.9007,7307.0
2022-12-20 09:30:00,725.24,725.24,723.03,724.13,4430.0,723.2889,723.2889,721.0849,722.1819,4430.0
2022-12-20 09:35:00,724.01,729.6,724.01,726.51,28988.0,722.0622,727.6372,722.0622,724.5555,28988.0
2022-12-20 09:40:00,725.47,726.25,722.96,724.57,12732.0,723.5183,724.2962,721.015,722.6207,12732.0
2022-12-20 09:45:00,724.13,725.96,723.42,724.22,12981.0,722.1819,724.007,721.4738,722.2717,12981.0
2022-12-20 09:50:00,723.73,726.25,723.73,725.86,6700.0,721.783,724.2962,721.783,723.9072,6700.0
2022-12-20 09:55:00,725.61,727.59,725.22,727.59,8288.0,723.6579,725.6326,723.269,725.6326,8288.0
2022-12-20 10:00:00,727.46,729.09,726.92,729.09,9206.0,725.5029,727.1286,724.9644,727.1286,9206.0
2022-12-20 10:05:00,729.18,732.53,728.33,732.13,5657.0,727.2183,730.5593,726.3706,730.1604,5657.0
2022-12-20 10:10:00,732.06,733.39,731.62,733.03,2430.0,730.0906,731.417,729.6517,731.058,2430.0
2022-12-20 10:15:00,734.15,736.32,734.01,735.84,2472.0,732.1749,734.3391,732.0353,733.8604,2472.0
2022-12-20 10:20:00,736.48,737.79,736.48,737.79,400.0,734.4987,735.8051,734.4987,735.8051,400.0
2022-12-20 10:25:00,737.76,738.29,735.64,736.18,2493.0,735.7752,736.3038,733.6609,734.1995,2493.0
2022-12-20 10:30:00,736.41,737.48,735.4,735.93,1489.0,734.4289,735.496,733.4216,733.9502,1489.0
2022-12-20 10:35:00,736.35,736.84,736.34,736.84,251.0,734.369,734.8577,734.359,734.8577,251.0
2022-12-20 10:40:00,736.39,737.02,736.37,737.02,400.0,734.4089,735.0372,734.389,735.0372,400.0
2022-12-20 10:45:00,736.08,737.27,736.02,736.38,4224.0,734.0997,735.2865,734.0399,734.3989,4224.0
2022-12-20 10:50:00,735.94,736.12,734.25,735.06,4000.0,733.9601,734.1396,732.2747,733.0825,4000.0
2022-12-20 10:55:00,735.6,736.23,734.57,734.98,999.0,733.621,734.2493,732.5938,733.0027,999.0
2022-12-20 11:00:00,734.61,735.22,732.95,733.3,2911.0,732.6337,733.2421,730.9782,731.3272,2911.0
2022-12-20 11:05:00,732.94,733.35,732.37,732.84,1501.0,730.9682,731.3771,730.3997,730.8685,1501.0
2022-12-20 11:10:00,732.32,734.67,732.0,733.83,5271.0,730.3499,732.6935,730.0307,731.8558,5271.0
2022-12-20 11:15:00,734.37,734.37,730.13,731.2,3941.0,732.3943,732.3943,728.1658,729.2329,3941.0
2022-12-20 11:20:00,730.98,731.7,730.26,730.48,3989.0,729.0135,729.7315,728.2954,728.5148,3989.0
2022-12-20 11:25:00,730.34,730.34,728.0,730.0,8404.0,728.3752,728.3752,726.0415,728.0361,8404.0
2022-12-20 11:30:00,730.3,731.26,729.93,731.26,529.0,728.3353,729.2927,727.9663,729.2927,529.0
2022-12-20 11:35:00,730.83,731.18,729.67,729.73,1311.0,728.8639,729.2129,727.707,727.7668,1311.0
2022-12-20 11:40:00,729.66,729.76,729.23,729.23,690.0,727.697,727.7968,727.2682,727.2682,690.0
2022-12-20 11:45:00,729.19,729.19,729.18,729.19,325.0,727.2283,727.2283,727.2183,727.2283,325.0
2022-12-20 11:50:00,729.62,730.17,729.05,730.17,858.0,727.6571,728.2056,727.0887,728.2056,858.0
2022-12-20 11:55:00,730.0,731.32,729.8,731.32,801.0,728.0361,729.3526,727.8366,729.3526,801.0
2022-12-20 12:00:00,732.17,732.34,731.64,732.34,930.0,730.2003,730.3698,729.6717,730.3698,930.0
2022-12-20 12:05:00,732.02,733.05,732.02,733.05,1593.0,730.0507,731.0779,730.0507,731.0779,1593.0
2022-12-20 12:10:00,732.8,732.96,731.59,731.6,2559.0,730.8286,730.9881,729.6218,729.6318,2559.0
2022-12-20 12:15:00,731.49,731.49,731.49,731.49,100.0,729.5221,729.5221,729.5221,729.5221,100.0
2022-12-20 12:20:00,731.66,731.88,731.38,731.85,700.0,729.6916,729.911,729.4124,729.8811,700.0
2022-12-20 12:25:00,732.15,732.15,732.02,732.03,357.0,730.1803,730.1803,730.0507,730.0606,357.0
2022-12-20 12:30:00,730.76,730.82,730.5,730.5,983.0,728.7941,728.8539,728.5348,728.5348,983.0
2022-12-20 12:35:00,730.49,730.5,729.89,729.94,1610.0,728.5248,728.5348,727.9264,727.9763,1610.0
2022-12-20 12:40:00,729.96,731.33,729.96,731.0,1086.0,727.9962,729.3625,727.9962,729.0334,1086.0
2022-12-20 12:45:00,730.43,730.43,730.14,730.14,228.0,728.4649,728.4649,728.1757,728.1757,228.0
2022-12-20 12:50:00,730.66,730.66,729.94,729.94,200.0,728.6943,728.6943,727.9763,727.9763,200.0
2022-12-20 12:55:00,729.98,730.62,729.98,730.62,400.0,728.0162,728.6544,728.0162,728.6544,400.0
2022-12-20 13:00:00,731.38,731.45,731.06,731.45,1473.0,729.4124,729.4822,729.0933,729.4822,1473.0
2022-12-20 13:05:00,731.37,731.75,730.47,730.93,3600.0,729.4024,729.7814,728.5048,728.9636,3600.0
2022-12-20 13:10:00,730.56,730.85,730.06,730.67,2920.0,728.5946,728.8838,728.0959,728.7043,2920.0
2022-12-20 13:15:00,732.27,733.13,731.84,731.84,600.0,730.3,731.1577,729.8712,729.8712,600.0
2022-12-20 13:20:00,732.11,732.71,732.07,732.71,300.0,730.1404,730.7388,730.1005,730.7388,300.0
2022-12-20 13:25:00,732.65,732.96,732.65,732.88,800.0,730.679,730.9881,730.679,730.9084,800.0
2022-12-20 13:30:00,733.16,733.88,733.16,733.45,1031.0,731.1876,731.9057,731.1876,731.4768,1031.0
2022-12-20 13:35:00,734.28,734.28,733.43,733.79,600.0,732.3046,732.3046,731.4569,731.8159,600.0
2022-12-20 13:40:00,733.77,733.77,733.1,733.31,1100.0,731.796,731.796,731.1278,731.3372,1100.0
2022-12-20 13:45:00,732.76,732.76,732.46,732.51,520.0,730.7887,730.7887,730.4895,730.5394,520.0
2022-12-20 13:50:00,733.14,733.14,732.64,732.64,500.0,731.1677,731.1677,730.669,730.669,500.0
2022-12-20 13:55:00,732.74,732.74,732.65,732.65,249.0,730.7687,730.7687,730.679,730.679,249.0
2022-12-20 14:00:00,732.93,732.93,732.07,732.4,1245.0,730.9582,730.9582,730.1005,730.4296,1245.0
2022-12-20 14:05:00,732.14,732.14,731.84,731.92,600.0,730.1703,730.1703,729.8712,729.9509,600.0
2022-12-20 14:10:00,733.17,733.17,732.68,732.68,500.0,731.1976,731.1976,730.7089,730.7089,500.0
2022-12-20 14:15:00,733.12,733.36,732.52,732.74,1520.0,731.1477,731.3871,730.5493,730.7687,1520.0
2022-12-20 14:20:00,732.45,732.6,731.05,731.25,970.0,730.4795,730.6291,729.0833,729.2827,970.0
2022-12-20 14:25:00,731.65,731.65,730.11,730.5,2040.0,729.6817,729.6817,728.1458,728.5348,2040.0
2022-12-20 14:30:00,730.06,730.06,729.52,729.52,1800.0,728.0959,728.0959,727.5574,727.5574,1800.0
2022-12-20 14:35:00,729.3,729.77,729.3,729.7,1200.0,727.338,727.8067,727.338,727.7369,1200.0
2022-12-20 14:40:00,729.54,729.64,728.91,729.54,2600.0,727.5773,727.6771,726.949,727.5773,2600.0
2022-12-20 14:45:00,729.88,729.98,729.71,729.96,738.0,727.9164,728.0162,727.7469,727.9962,738.0
2022-12-20 14:50:00,729.53,729.93,729.53,729.86,904.0,727.5674,727.9663,727.5674,727.8965,904.0
2022-12-20 14:55:00,730.08,730.47,730.08,730.47,200.0,728.1159,728.5048,728.1159,728.5048,200.0
2022-12-20 15:00:00,730.08,730.08,729.2,729.25,1754.0,728.1159,728.1159,727.2383,727.2881,1754.0
2022-12-20 15:05:00,729.72,730.0,729.69,729.97,6600.0,727.7569,728.0361,727.7269,728.0062,6600.0
2022-12-20 15:10:00,730.16,730.81,730.16,730.67,1938.0,728.1957,728.8439,728.1957,728.7043,1938.0
2022-12-20 15:15:00,731.05,731.58,730.98,730.98,1812.0,729.0833,729.6119,729.0135,729.0135,1812.0
2022-12-20 15:20:00,730.97,731.88,730.88,731.87,1200.0,729.0035,729.911,728.9137,729.9011,1200.0
2022-12-20 15:25:00,731.86,733.93,731.85,733.93,2580.0,729.8911,731.9555,729.8811,731.9555,2580.0
2022-12-20 15:30:00,733.87,735.84,733.87,734.91,8024.0,731.8957,733.8604,731.8957,732.9329,8024.0
2022-12-20 15:35:00,735.07,735.37,734.51,734.68,3795.0,733.0925,733.3917,732.534,732.7035,3795.0
2022-12-20 15:40:00,734.66,735.45,734.44,735.01,3502.0,732.6836,733.4714,732.4642,733.0326,3502.0
2022-12-20 15:45:00,735.18,735.66,733.35,733.6,5728.0,733.2022,733.6809,731.3771,731.6264,5728.0
2022-12-20 15:50:00,733.4,734.05,732.74,733.6,6772.0,731.427,732.0752,730.7687,731.6264,6772.0
2022-12-20 15:55:00,733.68,734.42,733.22,733.61,18902.0,731.7062,732.4442,731.2474,731.6364,18902.0
2022-12-21 09:30:00,734.98,736.68,734.4,734.88,7018.0,733.0027,734.6981,732.4243,732.903,7018.0
2022-12-21 09:35:00,735.11,736.87,733.86,736.87,1562.0,733.1324,734.8876,731.8857,734.8876,1562.0
2022-12-21 09:40:00,736.56,739.31,735.31,737.77,3380.0,734.5785,737.3211,733.3318,735.7852,3380.0
2022-12-21 09:45:00,736.95,739.27,736.94,738.8,7399.0,734.9674,737.2812,734.9574,736.8124,7399.0
2022-12-21 09:50:00,739.05,741.28,738.67,741.28,7983.0,737.0618,739.2858,736.6828,739.2858,7983.0
2022-12-21 09:55:00,741.02,741.57,739.6,741.54,26027.0,739.0265,739.575,737.6103,739.5451,26027.0
2022-12-21 10:00:00,740.96,744.62,740.92,744.31,10323.0,738.9666,742.6168,738.9267,742.3076,10323.0
2022-12-21 10:05:00,744.32,745.8,743.28,744.85,16759.0,742.3176,743.7936,741.2804,742.8462,16759.0
2022-12-21 10:10:00,743.66,745.74,742.98,745.56,10059.0,741.6594,743.7338,740.9812,743.5542,10059.0
2022-12-21 10:15:00,745.05,749.65,745.05,749.16,5393.0,743.0456,747.6332,743.0456,747.1446,5393.0
2022-12-21 10:20:00,749.16,749.16,747.99,748.14,2725.0,747.1446,747.1446,745.9777,746.1273,2725.0
2022-12-21 10:25:00,747.07,747.97,746.02,747.97,3062.0,745.0602,745.9578,744.013,745.9578,3062.0
2022-12-21 10:30:00,748.57,751.1,747.71,749.98,11853.0,746.5561,749.0793,745.6985,747.9624,11853.0
2022-12-21 10:35:00,750.16,750.87,750.0,750.87,1600.0,748.1419,748.85,747.9823,748.85,1600.0
2022-12-21 10:40:00,750.58,750.6,749.94,749.94,1769.0,748.5607,748.5807,747.9225,747.9225,1769.0
2022-12-21 10:45:00,749.97,750.57,749.81,750.03,2425.0,747.9524,748.5508,747.7928,748.0122,2425.0
2022-12-21 10:50:00,750.06,751.17,750.06,751.04,2381.0,748.0421,749.1492,748.0421,749.0195,2381.0
2022-12-21 10:55:00,751.6,751.6,751.03,751.51,1627.0,749.578,749.578,749.0095,749.4882,1627.0
2022-12-21 11:00:00,751.88,752.8,751.88,752.78,2880.0,749.8572,750.7748,749.8572,750.7548,2880.0
2022-12-21 11:05:00,753.13,754.0,752.88,754.0,3028.0,751.1039,751.9715,750.8546,751.9715,3028.0
2022-12-21 11:10:00,754.13,754.86,752.54,752.59,9643.0,752.1012,752.8292,750.5155,750.5653,9643.0
2022-12-21 11:15:00,753.26,753.77,751.26,751.26,1979.0,751.2335,751.7422,749.2389,749.2389,1979.0
2022-12-21 11:20:00,750.79,751.19,750.57,750.57,530.0,748.7702,749.1691,748.5508,748.5508,530.0
2022-12-21 11:25:00,750.47,751.16,750.1,750.7,1557.0,748.451,749.1392,748.082,748.6804,1557.0
2022-12-21 11:30:00,751.06,751.06,750.05,750.93,1553.0,749.0394,749.0394,748.0322,748.9098,1553.0
2022-12-21 11:35:00,750.36,750.5,749.98,750.36,1003.0,748.3413,748.481,747.9624,748.3413,1003.0
2022-12-21 11:40:00,750.01,750.29,749.96,749.97,800.0,747.9923,748.2715,747.9424,747.9524,800.0
2022-12-21 11:45:00,750.46,750.46,749.03,749.35,1011.0,748.4411,748.4411,747.0149,747.334,1011.0
2022-12-21 11:50:00,748.97,749.76,748.97,749.76,800.0,746.9551,747.7429,746.9551,747.7429,800.0
2022-12-21 11:55:00,749.7,750.23,749.69,750.23,1231.0,747.6831,748.2117,747.6731,748.2117,1231.0
2022-12-21 12:00:00,749.76,749.93,749.41,749.5,1000.0,747.7429,747.9125,747.3939,747.4836,1000.0
2022-12-21 12:05:00,749.42,749.44,749.12,749.44,1901.0,747.4039,747.4238,747.1047,747.4238,1901.0
2022-12-21 12:10:00,749.28,750.0,749.27,749.56,2200.0,747.2642,747.9823,747.2543,747.5435,2200.0
2022-12-21 12:15:00,749.47,749.48,747.56,747.56,3100.0,747.4537,747.4637,745.5489,745.5489,3100.0
2022-12-21 12:20:00,747.03,747.39,747.02,747.33,400.0,745.0203,745.3793,745.0103,745.3195,400.0
2022-12-21 12:25:00,747.14,747.49,747.14,747.45,401.0,745.13,745.4791,745.13,745.4392,401.0
2022-12-21 12:30:00,747.46,747.79,746.97,747.46,1007.0,745.4491,745.7782,744.9605,745.4491,1007.0
2022-12-21 12:35:00,748.3,748.3,747.64,747.64,500.0,746.2869,746.2869,745.6286,745.6286,500.0
2022-12-21 12:40:00,747.4,747.84,746.58,747.27,971.0,745.3893,745.8281,744.5715,745.2596,971.0
2022-12-21 12:45:00,746.77,746.78,746.52,746.52,550.0,744.761,744.771,744.5117,744.5117,550.0
2022-12-21 12:50:00,746.03,746.14,745.6,745.6,519.0,744.023,744.1327,743.5941,743.5941,519.0
2022-12-21 12:55:00,745.79,745.91,745.41,745.91,1401.0,743.7836,743.9033,743.4046,743.9033,1401.0
2022-12-21 13:00:00,746.44,746.44,746.44,746.44,100.0,744.4319,744.4319,744.4319,744.4319,100.0
2022-12-21 13:05:00,746.64,747.73,746.64,747.54,1011.0,744.6313,745.7184,744.6313,745.5289,1011.0
2022-12-21 13:10:00,747.27,747.27,746.24,746.25,600.0,745.2596,745.2596,744.2324,744.2424,600.0
2022-12-21 13:15:00,746.0,746.05,744.78,744.88,2746.0,743.9931,744.0429,742.7763,742.8761,2746.0
2022-12-21 13:20:00,744.82,744.82,743.32,743.32,900.0,742.8162,742.8162,741.3203,741.3203,900.0
2022-12-21 13:25:00,743.26,743.37,742.7,742.83,600.0,741.2604,741.3701,740.7019,740.8316,600.0
2022-12-21 13:30:00,742.83,742.83,742.83,742.83,0.0,740.8316,740.8316,740.8316,740.8316,0.0
2022-12-21 13:35:00,743.07,743.19,742.73,742.94,1006.0,741.0709,741.1906,740.7319,740.9413,1006.0
2022-12-21 13:40:00,742.22,742.69,742.22,742.69,200.0,740.2232,740.692,740.2232,740.692,200.0
2022-12-21 13:45:00,742.59,743.39,742.59,743.38,600.0,740.5922,741.3901,740.5922,741.3801,600.0
2022-12-21 13:50:00,743.79,743.91,743.7,743.85,1101.0,741.789,741.9087,741.6992,741.8488,1101.0
2022-12-21 13:55:00,743.79,743.79,741.7,741.7,2407.0,741.789,741.789,739.7046,739.7046,2407.0
2022-12-21 14:00:00,741.78,742.88,741.64,742.77,2100.0,739.7844,740.8815,739.6448,740.7718,2100.0
2022-12-21 14:05:00,742.82,743.44,741.55,741.57,4541.0,740.8216,741.4399,739.555,739.575,4541.0
2022-12-21 14:10:00,741.15,741.79,741.07,741.6,3388.0,739.1561,739.7944,739.0763,739.6049,3388.0
2022-12-21 14:15:00,741.78,742.28,741.6,742.28,800.0,739.7844,740.2831,739.6049,740.2831,800.0
2022-12-21 14:20:00,742.05,742.05,740.26,740.26,1487.0,740.0537,740.0537,738.2685,738.2685,1487.0
2022-12-21 14:25:00,740.38,740.38,739.85,740.21,902.0,738.3882,738.3882,737.8596,738.2186,902.0
2022-12-21 14:30:00,740.81,740.81,740.81,740.81,300.0,738.817,738.817,738.817,738.817,300.0
2022-12-21 14:35:00,740.56,740.56,739.81,740.17,509.0,738.5677,738.5677,737.8197,738.1787,509.0
2022-12-21 14:40:00,739.87,740.38,739.87,740.23,400.0,737.8796,738.3882,737.8796,738.2386,400.0
2022-12-21 14:45:00,740.09,740.09,739.33,739.33,1000.0,738.099,738.099,737.341,737.341,1000.0
2022-12-21 14:50:00,739.36,739.36,738.48,738.56,700.0,737.3709,737.3709,736.4933,736.5731,700.0
2022-12-21 14:55:00,738.69,738.69,738.13,738.35,700.0,736.7027,736.7027,736.1442,736.3636,700.0
2022-12-21 15:00:00,738.32,738.32,738.25,738.25,200.0,736.3337,736.3337,736.2639,736.2639,200.0
2022-12-21 15:05:00,738.25,738.29,736.5,736.85,1202.0,736.2639,736.3038,734.5186,734.8677,1202.0
2022-12-21 15:10:00,736.88,737.86,736.87,737.86,1837.0,734.8976,735.875,734.8876,735.875,1837.0
2022-12-21 15:15:00,737.45,738.12,737.26,737.27,1200.0,735.4661,736.1343,735.2766,735.2865,1200.0
2022-12-21 15:20:00,736.91,737.07,736.05,736.27,2456.0,734.9275,735.0871,734.0698,734.2892,2456.0
2022-12-21 15:25:00,735.85,736.1,734.22,734.22,1620.0,733.8704,734.1197,732.2448,732.2448,1620.0
2022-12-21 15:30:00,734.69,735.89,734.54,735.74,2400.0,732.7135,733.9103,732.5639,733.7607,2400.0
2022-12-21 15:35:00,735.73,735.98,735.66,735.84,1014.0,733.7507,734.0,733.6809,733.8604,1014.0
2022-12-21 15:40:00,735.7,735.89,734.24,734.39,1700.0,733.7208,733.9103,732.2647,732.4143,1700.0
2022-12-21 15:45:00,734.54,735.19,734.53,734.87,3330.0,732.5639,733.2121,732.5539,732.893,3330.0
2022-12-21 15:50:00,735.11,735.54,733.2,735.41,10040.0,733.1324,733.5612,731.2275,733.4316,10040.0
2022-12-21 15:55:00,735.33,736.73,735.09,736.42,15673.0,733.3518,734.748,733.1124,734.4388,15673.0
2022-12-22 09:30:00,736.08,736.5,731.96,731.96,7561.0,734.0997,734.5186,729.9908,729.9908,7561.0
2022-12-22 09:35:00,734.21,734.49,733.39,734.25,600.0,732.2348,732.514,731.417,732.2747,600.0
2022-12-22 09:40:00,733.39,733.66,729.7,729.7,3691.0,731.417,731.6863,727.7369,727.7369,3691.0
2022-12-22 09:45:00,728.96,733.16,728.7,732.64,3567.0,726.9989,731.1876,726.7396,730.669,3567.0
2022-12-22 09:50:00,732.13,733.03,731.94,732.66,1202.0,730.1604,731.058,729.9709,730.6889,1202.0
2022-12-22 09:55:00,732.06,732.88,731.08,731.66,1830.0,730.0906,730.9084,729.1132,729.6916,1830.0
2022-12-22 10:00:00,732.32,732.64,730.0,730.63,2025.0,730.3499,730.669,728.0361,728.6644,2025.0
2022-12-22 10:05:00,731.06,732.11,729.86,731.14,4297.0,729.0933,730.1404,727.8965,729.173,4297.0
2022-12-22 10:10:00,731.04,732.44,731.0,732.43,1635.0,729.0733,730.4695,729.0334,730.4596,1635.0
2022-12-22 10:15:00,731.74,731.74,731.74,731.74,100.0,729.7714,729.7714,729.7714,729.7714,100.0
2022-12-22 10:20:00,731.52,732.15,730.26,731.81,6931.0,729.552,730.1803,728.2954,729.8412,6931.0
2022-12-22 10:25:00,731.87,732.71,731.87,732.61,1292.0,729.9011,730.7388,729.9011,730.6391,1292.0
2022-12-22 10:30:00,732.19,734.49,731.74,733.55,8752.0,730.2202,732.514,729.7714,731.5766,8752.0
2022-12-22 10:35:00,733.67,736.13,733.25,736.12,28238.0,731.6962,734.1496,731.2774,734.1396,28238.0
2022-12-22 10:40:00,735.49,736.06,734.49,734.73,11291.0,733.5113,734.0798,732.514,732.7534,11291.0
2022-12-22 10:45:00,734.56,735.24,733.5,735.24,15363.0,732.5838,733.262,731.5267,733.262,15363.0
2022-12-22 10:50:00,735.25,735.25,733.98,734.27,8169.0,733.272,733.272,732.0054,732.2946,8169.0
2022-12-22 10:55:00,734.14,734.28,732.82,732.94,1211.0,732.165,732.3046,730.8485,730.9682,1211.0
2022-12-22 11:00:00,732.36,732.49,731.67,732.49,3194.0,730.3898,730.5194,729.7016,730.5194,3194.0
2022-12-22 11:05:00,732.92,732.92,730.93,730.93,4200.0,730.9482,730.9482,728.9636,728.9636,4200.0
2022-12-22 11:10:00,730.66,730.77,730.42,730.77,500.0,728.6943,728.804,728.455,728.804,500.0
2022-12-22 11:15:00,731.46,731.59,731.19,731.59,990.0,729.4922,729.6218,729.2229,729.6218,990.0
2022-12-22 11:20:00,731.59,732.85,731.59,732.41,1400.0,729.6218,730.8784,729.6218,730.4396,1400.0
2022-12-22 11:25:00,732.51,732.83,732.27,732.32,900.0,730.5394,730.8585,730.3,730.3499,900.0
2022-12-22 11:30:00,733.0,733.37,732.8,732.8,600.0,731.028,731.397,730.8286,730.8286,600.0
2022-12-22 11:35:00,733.08,733.08,731.96,731.96,786.0,731.1078,731.1078,729.9908,729.9908,786.0
2022-12-22 11:40:00,731.74,732.18,731.74,732.18,206.0,729.7714,730.2102,729.7714,730.2102,206.0
2022-12-22 11:45:00,731.35,731.35,731.35,731.35,100.0,729.3825,729.3825,729.3825,729.3825,100.0
2022-12-22 11:50:00,731.35,731.35,731.35,731.35,0.0,729.3825,729.3825,729.3825,729.3825,0.0
2022-12-22 11:55:00,732.23,732.94,731.8,732.94,400.0,730.2601,730.9682,729.8313,730.9682,400.0
2022-12-22 12:00:00,732.53,733.07,732.53,732.82,1200.0,730.5593,731.0978,730.5593,730.8485,1200.0
2022-12-22 12:05:00,732.62,732.62,732.38,732.48,600.0,730.6491,730.6491,730.4097,730.5094,600.0
2022-12-22 12:10:00,733.75,733.75,733.16,733.61,700.0,731.776,731.776,731.1876,731.6364,700.0
2022-12-22 12:15:00,733.53,733.87,733.53,733.73,700.0,731.5566,731.8957,731.5566,731.7561,700.0
2022-12-22 12:20:00,733.99,733.99,732.19,732.47,1200.0,732.0154,732.0154,730.2202,730.4995,1200.0
2022-12-22 12:25:00,732.2,732.57,731.59,731.6,1191.0,730.2302,730.5992,729.6218,729.6318,1191.0
2022-12-22 12:30:00,730.85,731.05,730.59,730.59,1275.0,728.8838,729.0833,728.6245,728.6245,1275.0
2022-12-22 12:35:00,730.16,730.89,730.16,730.89,206.0,728.1957,728.9237,728.1957,728.9237,206.0
2022-12-22 12:40:00,730.49,730.49,729.39,729.4,556.0,728.5248,728.5248,727.4277,727.4377,556.0
2022-12-22 12:45:00,729.48,729.84,728.95,729.84,400.0,727.5175,727.8765,726.9889,727.8765,400.0
2022-12-22 12:50:00,729.7,729.85,729.35,729.61,900.0,727.7369,727.8865,727.3879,727.6472,900.0
2022-12-22 12:55:00,729.59,729.6,729.43,729.43,250.0,727.6272,727.6372,727.4676,727.4676,250.0
2022-12-22 13:00:00,729.2,729.2,728.09,728.09,586.0,727.2383,727.2383,726.1312,726.1312,586.0
2022-12-22 13:05:00,726.35,727.26,726.16,727.26,1500.0,724.3959,725.3035,724.2064,725.3035,1500.0
2022-12-22 13:10:00,727.6,727.97,727.59,727.97,200.0,725.6426,726.0116,725.6326,726.0116,200.0
2022-12-22 13:15:00,727.64,727.7,727.64,727.7,200.0,725.6825,725.7423,725.6825,725.7423,200.0
2022-12-22 13:20:00,727.87,727.88,727.36,727.72,500.0,725.9118,725.9218,725.4032,725.7622,500.0
2022-12-22 13:25:00,727.32,727.82,727.32,727.82,400.0,725.3633,725.862,725.3633,725.862,400.0
2022-12-22 13:30:00,727.09,727.09,726.05,726.31,1603.0,725.1339,725.1339,724.0967,724.356,1603.0
2022-12-22 13:35:00,726.49,726.76,726.48,726.76,300.0,724.5355,724.8048,724.5256,724.8048,300.0
2022-12-22 13:40:00,726.87,726.98,726.86,726.98,200.0,724.9145,725.0242,724.9046,725.0242,200.0
2022-12-22 13:45:00,726.78,726.78,726.66,726.66,300.0,724.8248,724.8248,724.7051,724.7051,300.0
2022-12-22 13:50:00,726.63,726.64,726.2,726.63,1300.0,724.6752,724.6851,724.2463,724.6752,1300.0
2022-12-22 13:55:00,726.61,726.68,726.46,726.68,525.0,724.6552,724.725,724.5056,724.725,525.0
2022-12-22 14:00:00,727.03,727.03,726.42,726.75,1279.0,725.0741,725.0741,724.4657,724.7948,1279.0
2022-12-22 14:05:00,727.24,727.53,727.24,727.42,700.0,725.2835,725.5727,725.2835,725.463,700.0
2022-12-22 14:10:00,727.46,728.3,727.46,728.29,646.0,725.5029,726.3407,725.5029,726.3307,646.0
2022-12-22 14:15:00,728.29,728.35,728.12,728.35,710.0,726.3307,726.3905,726.1612,726.3905,710.0
2022-12-22 14:20:00,728.01,729.15,727.88,729.15,1600.0,726.0515,727.1884,725.9218,727.1884,1600.0
2022-12-22 14:25:00,729.13,729.69,729.13,729.69,700.0,727.1684,727.7269,727.1684,727.7269,700.0
2022-12-22 14:30:00,729.75,730.01,729.67,730.01,500.0,727.7868,728.0461,727.707,728.0461,500.0
2022-12-22 14:35:00,729.73,729.73,729.39,729.39,300.0,727.7668,727.7668,727.4277,727.4277,300.0
2022-12-22 14:40:00,729.56,729.59,728.9,729.51,800.0,727.5973,727.6272,726.9391,727.5474,800.0
2022-12-22 14:45:00,729.51,729.51,729.51,729.51,0.0,727.5474,727.5474,727.5474,727.5474,0.0
2022-12-22 14:50:00,729.91,730.79,729.91,730.79,900.0,727.9463,728.824,727.9463,728.824,900.0
2022-12-22 14:55:00,730.76,731.85,730.76,731.85,4000.0,728.7941,729.8811,728.7941,729.8811,4000.0
2022-12-22 15:00:00,731.86,731.99,730.75,730.75,1000.0,729.8911,730.0208,728.7841,728.7841,1000.0
2022-12-22 15:05:00,731.39,732.08,731.39,732.08,693.0,729.4224,730.1105,729.4224,730.1105,693.0
2022-12-22 15:10:00,731.72,731.72,730.5,730.58,1230.0,729.7515,729.7515,728.5348,728.6145,1230.0
2022-12-22 15:15:00,730.94,731.72,730.94,731.53,1150.0,728.9736,729.7515,728.9736,729.562,1150.0
2022-12-22 15:20:00,730.77,731.72,730.72,731.53,1115.0,728.804,729.7515,728.7542,729.562,1115.0
2022-12-22 15:25:00,731.54,732.64,731.54,732.64,1545.0,729.572,730.669,729.572,730.669,1545.0
2022-12-22 15:30:00,733.25,733.43,733.12,733.12,1118.0,731.2774,731.4569,731.1477,731.1477,1118.0
2022-12-22 15:35:00,733.44,733.44,731.97,732.6,1866.0,731.4669,731.4669,730.0008,730.6291,1866.0
2022-12-22 15:40:00,732.92,733.14,732.0,732.0,3230.0,730.9482,731.1677,730.0307,730.0307,3230.0
2022-12-22 15:45:00,731.53,733.33,731.12,733.27,2658.0,729.562,731.3571,729.1531,731.2973,2658.0
2022-12-22 15:50:00,733.26,735.18,733.26,734.86,5857.0,731.2873,733.2022,731.2873,732.883,5857.0
2022-12-22 15:55:00,734.53,734.58,732.87,733.72,16939.0,732.5539,732.6038,730.8984,731.7461,16939.0
2022-12-23 09:30:00,733.96,733.96,733.96,733.96,3962.0,731.9855,731.9855,731.9855,731.9855,3962.0
2022-12-23 09:35:00,730.59,730.59,730.59,730.59,100.0,728.6245,728.6245,728.6245,728.6245,100.0
2022-12-23 09:40:00,733.44,733.44,733.41,733.42,200.0,731.4669,731.4669,731.4369,731.4469,200.0
2022-12-23 09:45:00,733.41,733.41,731.68,732.29,1141.0,731.4369,731.4369,729.7116,730.3199,1141.0
2022-12-23 09:50:00,731.3,731.3,731.3,731.3,100.0,729.3326,729.3326,729.3326,729.3326,100.0
2022-12-23 09:55:00,730.93,732.4,730.62,731.38,1300.0,728.9636,730.4296,728.6544,729.4124,1300.0
2022-12-23 10:00:00,734.95,735.0,731.62,732.55,784.0,732.9728,733.0227,729.6517,730.5792,784.0
2022-12-23 10:05:00,731.12,731.34,730.5,731.34,1014.0,729.1531,729.3725,728.5348,729.3725,1014.0
2022-12-23 10:10:00,734.52,734.52,732.33,732.93,600.0,732.5439,732.5439,730.3598,730.9582,600.0
2022-12-23 10:15:00,732.36,734.5,732.36,734.5,560.0,730.3898,732.524,730.3898,732.524,560.0
2022-12-23 10:20:00,733.08,733.08,733.08,733.08,100.0,731.1078,731.1078,731.1078,731.1078,100.0
2022-12-23 10:25:00,733.51,733.88,732.84,733.84,4884.0,731.5367,731.9057,730.8685,731.8658,4884.0
2022-12-23 10:30:00,734.51,735.6,734.51,735.59,2956.0,732.534,733.621,732.534,733.6111,2956.0
2022-12-23 10:35:00,734.32,734.57,733.0,734.57,7106.0,732.3445,732.5938,731.028,732.5938,7106.0
2022-12-23 10:40:00,733.91,735.21,733.65,734.89,1770.0,731.9356,733.2321,731.6763,732.9129,1770.0
2022-12-23 10:45:00,734.95,734.95,734.94,734.95,100.0,732.9728,732.9728,732.9628,732.9728,100.0
2022-12-23 10:50:00,734.5,734.5,733.54,733.95,5931.0,732.524,732.524,731.5666,731.9755,5931.0
2022-12-23 10:55:00,733.07,733.19,729.76,729.76,2727.0,731.0978,731.2175,727.7968,727.7968,2727.0
2022-12-23 11:00:00,730.23,730.72,729.35,729.98,1300.0,728.2655,728.7542,727.3879,728.0162,1300.0
2022-12-23 11:05:00,729.31,730.75,728.22,728.22,1385.0,727.348,728.7841,726.2609,726.2609,1385.0
2022-12-23 11:10:00,728.54,729.25,728.5,728.69,3332.0,726.58,727.2881,726.5401,726.7296,3332.0
2022-12-23 11:15:00,728.51,730.96,728.13,730.96,4099.0,726.5501,728.9935,726.1711,728.9935,4099.0
2022-12-23 11:20:00,730.12,730.13,727.26,727.26,600.0,728.1558,728.1658,725.3035,725.3035,600.0
2022-12-23 11:25:00,727.4,728.1,727.21,727.67,800.0,725.4431,726.1412,725.2536,725.7124,800.0
2022-12-23 11:30:00,728.08,728.9,728.06,728.85,2700.0,726.1213,726.9391,726.1013,726.8892,2700.0
2022-12-23 11:35:00,728.85,730.37,728.85,729.48,2000.0,726.8892,728.4051,726.8892,727.5175,2000.0
2022-12-23 11:40:00,729.67,729.67,729.14,729.14,400.0,727.707,727.707,727.1784,727.1784,400.0
2022-12-23 11:45:00,729.22,729.22,727.67,727.67,800.0,727.2582,727.2582,725.7124,725.7124,800.0
2022-12-23 11:50:00,728.07,728.07,728.06,728.07,114.0,726.1113,726.1113,726.1013,726.1113,114.0
2022-12-23 11:55:00,726.81,727.02,726.8,727.01,800.0,724.8547,725.0641,724.8447,725.0541,800.0
2022-12-23 12:00:00,726.92,727.25,726.91,727.1,900.0,724.9644,725.2935,724.9544,725.1439,900.0
2022-12-23 12:05:00,727.1,727.1,725.41,725.78,2278.0,725.1439,725.1439,723.4585,723.8275,2278.0
2022-12-23 12:10:00,725.68,725.68,725.68,725.68,100.0,723.7277,723.7277,723.7277,723.7277,100.0
2022-12-23 12:15:00,725.81,725.82,725.66,725.66,400.0,723.8574,723.8674,723.7078,723.7078,400.0
2022-12-23 12:20:00,725.79,726.64,725.74,726.64,1000.0,723.8374,724.6851,723.7876,724.6851,1000.0
2022-12-23 12:25:00,725.6,726.81,725.6,726.81,773.0,723.6479,724.8547,723.6479,724.8547,773.0
2022-12-23 12:30:00,726.25,726.81,726.25,726.79,1030.0,724.2962,724.8547,724.2962,724.8347,1030.0
2022-12-23 12:35:00,726.58,726.79,725.06,725.06,1800.0,724.6253,724.8347,723.1094,723.1094,1800.0
2022-12-23 12:40:00,724.66,725.28,723.15,723.22,2170.0,722.7105,723.3288,721.2045,721.2743,2170.0
2022-12-23 12:45:00,723.64,723.82,723.17,723.17,500.0,721.6932,721.8727,721.2245,721.2245,500.0
2022-12-23 12:50:00,723.3,723.41,722.91,722.92,1000.0,721.3541,721.4638,720.9652,720.9752,1000.0
2022-12-23 12:55:00,722.75,724.11,722.58,724.01,2206.0,720.8056,722.162,720.6361,722.0622,2206.0
2022-12-23 13:00:00,723.86,723.86,723.82,723.85,300.0,721.9126,721.9126,721.8727,721.9027,300.0
2022-12-23 13:05:00,723.39,723.95,723.39,723.94,536.0,721.4439,722.0024,721.4439,721.9924,536.0
2022-12-23 13:10:00,723.73,723.74,723.41,723.63,704.0,721.783,721.7929,721.4638,721.6832,704.0
2022-12-23 13:15:00,723.64,723.65,723.2,723.2,2647.0,721.6932,721.7032,721.2544,721.2544,2647.0
2022-12-23 13:20:00,722.89,723.19,722.38,722.75,1688.0,720.9452,721.2444,720.4366,720.8056,1688.0
2022-12-23 13:25:00,722.35,722.37,721.68,721.68,700.0,720.4067,720.4266,719.7385,719.7385,700.0
2022-12-23 13:30:00,721.88,722.39,721.88,722.13,800.0,719.9379,720.4466,719.9379,720.1873,800.0
2022-12-23 13:35:00,721.8,721.8,721.67,721.71,580.0,719.8582,719.8582,719.7285,719.7684,580.0
2022-12-23 13:40:00,721.7,721.7,720.03,720.28,2094.0,719.7584,719.7584,718.0929,718.3423,2094.0
2022-12-23 13:45:00,720.02,720.38,719.61,720.08,4246.0,718.083,718.442,717.6741,718.1428,4246.0
2022-12-23 13:50:00,720.08,720.53,720.01,720.37,1449.0,718.1428,718.5916,718.073,718.432,1449.0
2022-12-23 13:55:00,720.37,720.37,720.37,720.37,0.0,718.432,718.432,718.432,718.432,0.0
2022-12-23 14:00:00,719.85,719.85,719.31,719.37,1400.0,717.9134,717.9134,717.3749,717.4347,1400.0
2022-12-23 14:05:00,719.5,720.5,719.28,720.5,1671.0,717.5644,718.5617,717.3449,718.5617,1671.0
2022-12-23 14:10:00,720.13,720.13,720.11,720.13,300.0,718.1927,718.1927,718.1727,718.1927,300.0
2022-12-23 14:15:00,720.22,720.4,719.82,720.19,1300.0,718.2824,718.4619,717.8835,718.2525,1300.0
2022-12-23 14:20:00,719.84,719.84,718.36,719.01,2100.0,717.9034,717.9034,716.4274,717.0757,2100.0
2022-12-23 14:25:00,719.25,719.78,719.25,719.78,500.0,717.315,717.8436,717.315,717.8436,500.0
2022-12-23 14:30:00,719.34,719.39,719.05,719.39,1238.0,717.4048,717.4546,717.1156,717.4546,1238.0
2022-12-23 14:35:00,719.29,719.56,718.98,719.5,2235.0,717.3549,717.6242,717.0458,717.5644,2235.0
2022-12-23 14:40:00,719.43,719.7,718.81,718.81,1100.0,717.4945,717.7638,716.8762,716.8762,1100.0
2022-12-23 14:45:00,718.42,718.91,718.41,718.54,1000.0,716.4873,716.9759,716.4773,716.6069,1000.0
2022-12-23 14:50:00,718.65,719.8,718.64,719.8,1400.0,716.7166,717.8635,716.7067,717.8635,1400.0
2022-12-23 14:55:00,720.0,720.38,719.99,720.0,1405.0,718.063,718.442,718.053,718.063,1405.0
2022-12-23 15:00:00,719.87,720.39,719.66,719.89,1623.0,717.9334,718.452,717.7239,717.9533,1623.0
2022-12-23 15:05:00,719.87,719.87,718.53,718.77,1900.0,717.9334,717.9334,716.597,716.8363,1900.0
2022-12-23 15:10:00,718.75,720.51,718.75,720.5,1968.0,716.8164,718.5716,716.8164,718.5617,1968.0
2022-12-23 15:15:00,720.46,721.91,720.46,721.6,6300.0,718.5218,719.9679,718.5218,719.6587,6300.0
2022-12-23 15:20:00,721.83,722.06,720.85,720.85,1000.0,719.8881,720.1175,718.9107,718.9107,1000.0
2022-12-23 15:25:00,720.74,721.44,720.74,721.24,2200.0,718.801,719.4991,718.801,719.2997,2200.0
2022-12-23 15:30:00,721.21,721.58,720.33,720.58,3041.0,719.2698,719.6388,718.3921,718.6414,3041.0
2022-12-23 15:35:00,720.52,720.79,719.88,720.75,2226.0,718.5816,718.8509,717.9433,718.811,2226.0
2022-12-23 15:40:00,721.14,723.12,721.14,723.12,3088.0,719.1999,721.1746,719.1999,721.1746,3088.0
2022-12-23 15:45:00,723.4,724.5,723.2,724.47,9376.0,721.4539,722.5509,721.2544,722.521,9376.0
2022-12-23 15:50:00,724.36,724.97,723.24,724.97,6021.0,722.4113,723.0196,721.2943,723.0196,6021.0
2022-12-23 15:55:00,724.69,726.83,724.69,726.75,21435.0,722.7404,724.8746,722.7404,724.7948,21435.0
2022-12-27 09:30:00,726.44,727.46,722.48,723.99,13085.0,724.4857,725.5029,720.5363,722.0423,13085.0
2022-12-27 09:35:00,722.81,722.81,718.8,721.93,8465.0,720.8654,720.8654,716.8662,719.9878,8465.0
2022-12-27 09:40:00,722.37,723.09,718.31,718.44,8795.0,720.4266,721.1447,716.3776,716.5072,8795.0
2022-12-27 09:45:00,718.47,719.02,717.02,718.22,2349.0,716.5371,717.0856,715.091,716.2878,2349.0
2022-12-27 09:50:00,718.27,718.27,715.28,715.35,11741.0,716.3377,716.3377,713.3557,713.4255,11741.0
2022-12-27 09:55:00,715.48,717.66,714.53,717.44,9580.0,713.5552,715.7293,712.6077,715.5099,9580.0
2022-12-27 10:00:00,716.48,716.73,715.66,716.73,1350.0,714.5525,714.8018,713.7347,714.8018,1350.0
2022-12-27 10:05:00,716.97,717.04,716.5,717.02,6933.0,715.0412,715.111,714.5724,715.091,6933.0
2022-12-27 10:10:00,716.45,716.82,714.5,715.62,9008.0,714.5226,714.8916,712.5778,713.6948,9008.0
2022-12-27 10:15:00,715.5,717.64,715.49,717.29,5502.0,713.5751,715.7094,713.5651,715.3603,5502.0
2022-12-27 10:20:00,717.24,718.4,716.28,717.1,9369.0,715.3104,716.4673,714.353,715.1708,9369.0
2022-12-27 10:25:00,717.13,717.14,715.45,716.09,2018.0,715.2007,715.2107,713.5252,714.1635,2018.0
2022-12-27 10:30:00,715.46,715.58,714.68,715.58,2710.0,713.5352,713.6549,712.7573,713.6549,2710.0
2022-12-27 10:35:00,715.09,715.24,714.69,714.92,2500.0,713.1662,713.3158,712.7673,712.9967,2500.0
2022-12-27 10:40:00,714.73,715.66,714.6,715.5,1517.0,712.8072,713.7347,712.6775,713.5751,1517.0
2022-12-27 10:45:00,715.5,716.67,715.49,715.9,1440.0,713.5751,714.742,713.5651,713.974,1440.0
2022-12-27 10:50:00,715.54,716.14,715.37,716.14,1000.0,713.615,714.2134,713.4455,714.2134,1000.0
2022-12-27 10:55:00,715.6,715.6,713.4,713.42,1900.0,713.6748,713.6748,711.4808,711.5007,1900.0
2022-12-27 11:00:00,713.67,713.83,712.73,712.85,1228.0,711.75,711.9096,710.8126,710.9322,1228.0
2022-12-27 11:05:00,713.31,714.24,712.12,714.24,5125.0,711.391,712.3185,710.2042,712.3185,5125.0
2022-12-27 11:10:00,713.55,713.55,713.5,713.53,796.0,711.6304,711.6304,711.5805,711.6104,796.0
2022-12-27 11:15:00,715.1,715.1,712.27,712.27,1857.0,713.1762,713.1762,710.3538,710.3538,1857.0
2022-12-27 11:20:00,712.14,713.18,711.57,713.18,1293.0,710.2242,711.2614,709.6557,711.2614,1293.0
2022-12-27 11:25:00,712.69,713.0,712.26,712.97,1821.0,710.7727,711.0818,710.3438,711.0519,1821.0
2022-12-27 11:30:00,713.41,713.75,713.31,713.31,400.0,711.4907,711.8298,711.391,711.391,400.0
2022-12-27 11:35:00,712.74,713.18,712.5,712.5,800.0,710.8225,711.2614,710.5832,710.5832,800.0
2022-12-27 11:40:00,712.77,714.55,712.65,714.33,900.0,710.8525,712.6277,710.7328,712.4083,900.0
2022-12-27 11:45:00,714.45,714.72,714.31,714.72,500.0,712.5279,712.7972,712.3883,712.7972,500.0
2022-12-27 11:50:00,714.71,714.71,714.22,714.23,900.0,712.7872,712.7872,712.2986,712.3085,900.0
2022-12-27 11:55:00,713.46,713.8,712.71,713.8,1417.0,711.5406,711.8797,710.7926,711.8797,1417.0
2022-12-27 12:00:00,713.82,714.65,713.82,714.04,300.0,711.8996,712.7274,711.8996,712.119,300.0
2022-12-27 12:05:00,714.15,714.16,714.15,714.16,300.0,712.2287,712.2387,712.2287,712.2387,300.0
2022-12-27 12:10:00,714.22,715.31,714.22,715.01,1280.0,712.2986,713.3856,712.2986,713.0864,1280.0
2022-12-27 12:15:00,715.06,715.06,714.68,714.78,800.0,713.1363,713.1363,712.7573,712.8571,800.0
2022-12-27 12:20:00,714.32,714.32,713.44,713.62,800.0,712.3983,712.3983,711.5207,711.7002,800.0
2022-12-27 12:25:00,713.62,713.63,713.59,713.6,300.0,711.7002,711.7101,711.6703,711.6802,300.0
2022-12-27 12:30:00,713.43,713.83,713.39,713.55,800.0,711.5107,711.9096,711.4708,711.6304,800.0
2022-12-27 12:35:00,713.59,714.17,712.14,714.16,4606.0,711.6703,712.2487,710.2242,712.2387,4606.0
2022-12-27 12:40:00,713.65,713.86,713.0,713.0,833.0,711.7301,711.9395,711.0818,711.0818,833.0
2022-12-27 12:45:00,712.4,712.4,711.64,711.82,1040.0,710.4835,710.4835,709.7255,709.905,1040.0
2022-12-27 12:50:00,711.43,712.74,711.43,712.74,1000.0,709.5161,710.8225,709.5161,710.8225,1000.0
2022-12-27 12:55:00,712.35,712.57,712.13,712.13,1100.0,710.4336,710.653,710.2142,710.2142,1100.0
2022-12-27 13:00:00,713.08,713.76,713.01,713.01,1316.0,711.1616,711.8398,711.0918,711.0918,1316.0
2022-12-27 13:05:00,712.87,712.87,712.72,712.8,400.0,710.9522,710.9522,710.8026,710.8824,400.0
2022-12-27 13:10:00,712.9,713.26,712.8,713.06,1999.0,710.9821,711.3411,710.8824,711.1417,1999.0
2022-12-27 13:15:00,713.06,713.16,713.04,713.11,1000.0,711.1417,711.2414,711.1217,711.1915,1000.0
2022-12-27 13:20:00,713.11,713.11,712.75,712.76,700.0,711.1915,711.1915,710.8325,710.8425,700.0
2022-12-27 13:25:00,712.96,713.07,712.47,712.72,1960.0,711.0419,711.1517,710.5533,710.8026,1960.0
2022-12-27 13:30:00,712.57,712.72,712.09,712.14,900.0,710.653,710.8026,710.1743,710.2242,900.0
2022-12-27 13:35:00,712.07,712.32,711.7,711.71,837.0,710.1543,710.4037,709.7853,709.7953,837.0
2022-12-27 13:40:00,711.43,712.04,711.33,712.04,2670.0,709.5161,710.1244,709.4163,710.1244,2670.0
2022-12-27 13:45:00,711.66,711.86,711.47,711.57,830.0,709.7454,709.9449,709.556,709.6557,830.0
2022-12-27 13:50:00,711.58,711.6,710.98,711.06,400.0,709.6657,709.6856,709.0673,709.1471,400.0
2022-12-27 13:55:00,710.85,710.85,710.0,710.48,3988.0,708.9376,708.9376,708.0899,708.5686,3988.0
2022-12-27 14:00:00,710.44,711.47,710.39,711.33,2300.0,708.5287,709.556,708.4789,709.4163,2300.0
2022-12-27 14:05:00,711.36,711.36,710.5,710.73,1901.0,709.4463,709.4463,708.5886,708.8179,1901.0
2022-12-27 14:10:00,710.75,710.75,710.03,710.03,2900.0,708.8379,708.8379,708.1198,708.1198,2900.0
2022-12-27 14:15:00,710.02,710.41,709.88,709.88,2200.0,708.1099,708.4988,707.9702,707.9702,2200.0
2022-12-27 14:20:00,709.73,710.7,709.73,710.25,4268.0,707.8206,708.788,707.8206,708.3392,4268.0
2022-12-27 14:25:00,710.24,710.24,709.15,709.51,2295.0,708.3293,708.3293,707.2422,707.6012,2295.0
2022-12-27 14:30:00,709.16,709.77,709.1,709.6,3070.0,707.2522,707.8605,707.1923,707.691,3070.0
2022-12-27 14:35:00,709.39,709.41,708.91,708.91,600.0,707.4816,707.5015,707.0028,707.0028,600.0
2022-12-27 14:40:00,708.92,708.99,708.26,708.43,1316.0,707.0128,707.0826,706.3546,706.5241,1316.0
2022-12-27 14:45:00,708.36,709.24,708.35,709.24,1521.0,706.4543,707.332,706.4443,707.332,1521.0
2022-12-27 14:50:00,709.05,710.8,708.65,710.63,6608.0,707.1425,708.8878,706.7435,708.7182,6608.0
2022-12-27 14:55:00,710.78,711.02,710.55,711.02,1133.0,708.8678,709.1072,708.6384,709.1072,1133.0
2022-12-27 15:00:00,711.38,711.46,710.96,711.05,1300.0,709.4662,709.546,709.0473,709.1371,1300.0
2022-12-27 15:05:00,710.8,711.87,710.79,711.87,1200.0,708.8878,709.9549,708.8778,709.9549,1200.0
2022-12-27 15:10:00,711.69,711.69,710.73,710.73,1647.0,709.7754,709.7754,708.8179,708.8179,1647.0
2022-12-27 15:15:00,710.76,710.89,710.02,710.02,1724.0,708.8479,708.9775,708.1099,708.1099,1724.0
2022-12-27 15:20:00,710.21,710.39,709.72,710.14,2873.0,708.2993,708.4789,707.8107,708.2295,2873.0
2022-12-27 15:25:00,710.23,710.66,710.19,710.66,2029.0,708.3193,708.7481,708.2794,708.7481,2029.0
2022-12-27 15:30:00,710.55,711.01,710.11,710.44,4050.0,708.6384,709.0972,708.1996,708.5287,4050.0
2022-12-27 15:35:00,710.51,712.38,710.51,712.38,4819.0,708.5985,710.4635,708.5985,710.4635,4819.0
2022-12-27 15:40:00,712.32,712.91,711.42,712.49,12567.0,710.4037,710.9921,709.5061,710.5732,12567.0
2022-12-27 15:45:00,712.6,712.9,711.69,711.89,3324.0,710.6829,710.9821,709.7754,709.9748,3324.0
2022-12-27 15:50:00,711.67,711.67,709.91,711.43,7270.0,709.7554,709.7554,708.0002,709.5161,7270.0
2022-12-27 15:55:00,711.45,711.91,710.18,711.58,19908.0,709.536,709.9948,708.2694,709.6657,19908.0
2022-12-28 09:30:00,710.51,715.92,707.87,715.92,6004.0,708.5985,713.994,705.9656,713.994,6004.0
2022-12-28 09:35:00,715.79,716.72,714.18,715.21,3875.0,713.8643,714.7918,712.2587,713.2859,3875.0
2022-12-28 09:40:00,713.96,714.83,713.54,713.56,1600.0,712.0393,712.9069,711.6204,711.6403,1600.0
2022-12-28 09:45:00,713.4,716.6,713.4,716.2,1600.0,711.4808,714.6722,711.4808,714.2732,1600.0
2022-12-28 09:50:00,716.67,716.67,713.17,714.06,5300.0,714.742,714.742,711.2514,712.139,5300.0
2022-12-28 09:55:00,714.07,715.18,713.51,714.79,1300.0,712.149,713.256,711.5905,712.867,1300.0
2022-12-28 10:00:00,715.27,716.77,715.27,715.8,2000.0,713.3457,714.8417,713.3457,713.8743,2000.0
2022-12-28 10:05:00,715.74,716.05,715.45,715.74,700.0,713.8145,714.1236,713.5252,713.8145,700.0
2022-12-28 10:10:00,715.1,715.1,713.6,713.61,2436.0,713.1762,713.1762,711.6802,711.6902,2436.0
2022-12-28 10:15:00,713.61,714.51,713.61,714.26,908.0,711.6902,712.5878,711.6902,712.3384,908.0
2022-12-28 10:20:00,714.51,714.52,714.31,714.45,1027.0,712.5878,712.5978,712.3883,712.5279,1027.0
2022-12-28 10:25:00,713.93,714.42,713.6,714.0,2710.0,712.0093,712.498,711.6802,712.0791,2710.0
2022-12-28 10:30:00,714.17,714.17,712.74,713.67,5399.0,712.2487,712.2487,710.8225,711.75,5399.0
2022-12-28 10:35:00,714.05,714.05,712.79,712.79,1041.0,712.129,712.129,710.8724,710.8724,1041.0
2022-12-28 10:40:00,713.25,713.47,713.24,713.47,300.0,711.3312,711.5506,711.3212,711.5506,300.0
2022-12-28 10:45:00,713.67,714.89,713.54,714.89,1200.0,711.75,712.9668,711.6204,712.9668,1200.0
2022-12-28 10:50:00,714.87,714.87,713.57,713.57,1887.0,712.9468,712.9468,711.6503,711.6503,1887.0
2022-12-28 10:55:00,713.94,713.94,711.9,711.9,2420.0,712.0193,712.0193,709.9848,709.9848,2420.0
2022-12-28 11:00:00,712.08,712.11,709.69,709.73,2539.0,710.1643,710.1942,707.7807,707.8206,2539.0
2022-12-28 11:05:00,710.08,710.64,710.06,710.3,1601.0,708.1697,708.7282,708.1497,708.3891,1601.0
2022-12-28 11:10:00,710.98,711.17,710.41,710.67,1100.0,709.0673,709.2568,708.4988,708.7581,1100.0
2022-12-28 11:15:00,710.5,710.51,710.43,710.44,300.0,708.5886,708.5985,708.5188,708.5287,300.0
2022-12-28 11:20:00,711.51,711.68,711.27,711.27,1609.0,709.5958,709.7654,709.3565,709.3565,1609.0
2022-12-28 11:25:00,711.52,711.85,711.42,711.45,1300.0,709.6058,709.9349,709.5061,709.536,1300.0
2022-12-28 11:30:00,711.46,711.57,710.96,711.45,1500.0,709.546,709.6557,709.0473,709.536,1500.0
2022-12-28 11:35:00,710.8,710.8,709.13,709.93,2590.0,708.8878,708.8878,707.2223,708.0201,2590.0
2022-12-28 11:40:00,710.19,710.37,710.01,710.2,400.0,708.2794,708.4589,708.0999,708.2894,400.0
2022-12-28 11:45:00,710.2,710.27,709.31,709.41,2891.0,708.2894,708.3592,707.4018,707.5015,2891.0
2022-12-28 11:50:00,708.83,709.11,708.63,709.11,900.0,706.9231,707.2023,706.7236,707.2023,900.0
2022-12-28 11:55:00,709.37,709.64,709.33,709.63,500.0,707.4616,707.7309,707.4217,707.7209,500.0
2022-12-28 12:00:00,709.61,709.67,708.93,709.1,800.0,707.701,707.7608,707.0228,707.1923,800.0
2022-12-28 12:05:00,709.42,709.92,709.14,709.92,500.0,707.5115,708.0101,707.2322,708.0101,500.0
2022-12-28 12:10:00,709.92,709.93,709.92,709.93,400.0,708.0101,708.0201,708.0101,708.0201,400.0
2022-12-28 12:15:00,709.9,710.31,709.9,710.31,600.0,707.9902,708.3991,707.9902,708.3991,600.0
2022-12-28 12:20:00,710.07,710.07,708.71,708.87,3566.0,708.1597,708.1597,706.8034,706.963,3566.0
2022-12-28 12:25:00,709.2,710.3,709.06,710.27,800.0,707.2921,708.3891,707.1524,708.3592,800.0
2022-12-28 12:30:00,710.31,711.98,710.05,711.98,800.0,708.3991,710.0646,708.1398,710.0646,800.0
2022-12-28 12:35:00,711.15,712.2,711.14,711.74,1598.0,709.2368,710.284,709.2268,709.8252,1598.0
2022-12-28 12:40:00,711.79,711.79,711.45,711.48,674.0,709.8751,709.8751,709.536,709.5659,674.0
2022-12-28 12:45:00,711.57,712.95,711.56,712.81,950.0,709.6557,711.032,709.6457,710.8924,950.0
2022-12-28 12:50:00,712.93,713.79,712.93,713.47,500.0,711.012,711.8697,711.012,711.5506,500.0
2022-12-28 12:55:00,713.48,715.49,713.48,715.49,6145.0,711.5605,713.5651,711.5605,713.5651,6145.0
2022-12-28 13:00:00,715.01,717.16,715.0,717.16,1100.0,713.0864,715.2306,713.0765,715.2306,1100.0
2022-12-28 13:05:00,716.73,717.27,716.73,717.21,539.0,714.8018,715.3404,714.8018,715.2805,539.0
2022-12-28 13:10:00,717.05,717.94,716.41,716.41,900.0,715.1209,716.0085,714.4827,714.4827,900.0
2022-12-28 13:15:00,716.43,716.74,716.24,716.24,300.0,714.5026,714.8118,714.3131,714.3131,300.0
2022-12-28 13:20:00,716.25,716.25,715.14,715.14,1000.0,714.3231,714.3231,713.2161,713.2161,1000.0
2022-12-28 13:25:00,714.8,715.16,714.8,714.95,400.0,712.877,713.236,712.877,713.0266,400.0
2022-12-28 13:30:00,714.97,715.22,714.5,714.55,800.0,713.0465,713.2959,712.5778,712.6277,800.0
2022-12-28 13:35:00,714.25,714.25,714.04,714.04,300.0,712.3285,712.3285,712.119,712.119,300.0
2022-12-28 13:40:00,714.29,715.51,714.29,715.16,1000.0,712.3684,713.5851,712.3684,713.236,1000.0
2022-12-28 13:45:00,715.13,715.51,715.0,715.22,2615.0,713.2061,713.5851,713.0765,713.2959,2615.0
2022-12-28 13:50:00,715.07,715.25,714.56,715.15,1282.0,713.1463,713.3258,712.6376,713.2261,1282.0
2022-12-28 13:55:00,715.19,715.19,714.65,714.65,400.0,713.2659,713.2659,712.7274,712.7274,400.0
2022-12-28 14:00:00,714.51,714.94,714.49,714.94,665.0,712.5878,713.0166,712.5678,713.0166,665.0
2022-12-28 14:05:00,714.86,715.07,714.13,714.13,1931.0,712.9368,713.1463,712.2088,712.2088,1931.0
2022-12-28 14:10:00,714.21,714.3,713.88,714.3,923.0,712.2886,712.3783,711.9595,712.3783,923.0
2022-12-28 14:15:00,713.91,714.45,713.91,714.26,612.0,711.9894,712.5279,711.9894,712.3384,612.0
2022-12-28 14:20:00,714.35,714.35,713.64,713.64,800.0,712.4282,712.4282,711.7201,711.7201,800.0
2022-12-28 14:25:00,713.59,714.12,713.41,713.98,775.0,711.6703,712.1988,711.4907,712.0592,775.0
2022-12-28 14:30:00,713.98,715.65,713.98,715.43,1500.0,712.0592,713.7247,712.0592,713.5053,1500.0
2022-12-28 14:35:00,714.62,714.62,714.03,714.24,1371.0,712.6975,712.6975,712.1091,712.3185,1371.0
2022-12-28 14:40:00,714.59,715.88,714.59,715.88,700.0,712.6676,713.9541,712.6676,713.9541,700.0
2022-12-28 14:45:00,715.78,715.78,715.41,715.41,700.0,713.8544,713.8544,713.4854,713.4854,700.0
2022-12-28 14:50:00,715.28,715.28,714.72,714.73,600.0,713.3557,713.3557,712.7972,712.8072,600.0
2022-12-28 14:55:00,714.36,714.76,714.29,714.65,800.0,712.4382,712.8371,712.3684,712.7274,800.0
2022-12-28 15:00:00,714.79,714.79,714.28,714.45,1200.0,712.867,712.867,712.3584,712.5279,1200.0
2022-12-28 15:05:00,714.45,714.62,714.45,714.61,300.0,712.5279,712.6975,712.5279,712.6875,300.0
2022-12-28 15:10:00,714.67,714.72,714.11,714.12,1100.0,712.7473,712.7972,712.1889,712.1988,1100.0
2022-12-28 15:15:00,714.07,715.01,714.06,714.46,2000.0,712.149,713.0864,712.139,712.5379,2000.0
2022-12-28 15:20:00,714.46,714.46,714.02,714.13,700.0,712.5379,712.5379,712.0991,712.2088,700.0
2022-12-28 15:25:00,714.41,714.96,714.41,714.85,1672.0,712.488,713.0366,712.488,712.9269,1672.0
2022-12-28 15:30:00,714.49,715.37,714.34,714.67,1600.0,712.5678,713.4455,712.4182,712.7473,1600.0
2022-12-28 15:35:00,714.68,715.69,714.67,715.69,6045.0,712.7573,713.7646,712.7473,713.7646,6045.0
2022-12-28 15:40:00,715.69,715.76,714.61,714.84,6245.0,713.7646,713.8344,712.6875,712.9169,6245.0
2022-12-28 15:45:00,714.82,715.06,714.39,714.54,6145.0,712.8969,713.1363,712.4681,712.6177,6145.0
2022-12-28 15:50:00,714.49,714.49,713.07,713.07,10541.0,712.5678,712.5678,711.1517,711.1517,10541.0
2022-12-28 15:55:00,713.11,713.41,712.57,713.03,13848.0,711.1915,711.4907,710.653,711.1118,13848.0
2022-12-29 09:30:00,715.92,717.0,710.28,712.86,4698.0,713.994,715.0711,708.3692,710.9422,4698.0
2022-12-29 09:35:00,712.61,716.79,711.93,716.79,8415.0,710.6929,714.8616,710.0147,714.8616,8415.0
2022-12-29 09:40:00,715.85,717.8,715.85,716.81,4650.0,713.9242,715.8689,713.9242,714.8816,4650.0
2022-12-29 09:45:00,716.18,716.18,714.97,715.78,600.0,714.2533,714.2533,713.0465,713.8544,600.0
2022-12-29 09:50:00,716.03,717.34,715.5,715.57,1970.0,714.1037,715.4102,713.5751,713.6449,1970.0
2022-12-29 09:55:00,716.42,716.91,716.42,716.9,2500.0,714.4926,714.9813,714.4926,714.9713,2500.0
2022-12-29 10:00:00,717.6,719.79,717.6,719.22,15689.0,715.6695,717.8536,715.6695,717.2851,15689.0
2022-12-29 10:05:00,719.59,719.75,717.99,719.13,13583.0,717.6541,717.8137,716.0584,717.1953,13583.0
2022-12-29 10:10:00,718.97,718.97,718.6,718.6,200.0,717.0358,717.0358,716.6668,716.6668,200.0
2022-12-29 10:15:00,718.91,719.25,717.9,719.25,8099.0,716.9759,717.315,715.9687,717.315,8099.0
2022-12-29 10:20:00,719.29,719.62,718.39,718.39,1390.0,717.3549,717.684,716.4573,716.4573,1390.0
2022-12-29 10:25:00,717.8,718.14,716.38,716.59,1374.0,715.8689,716.208,714.4527,714.6622,1374.0
2022-12-29 10:30:00,716.61,718.85,716.6,718.33,2300.0,714.6821,716.9161,714.6722,716.3975,2300.0
2022-12-29 10:35:00,718.36,718.47,718.11,718.13,1600.0,716.4274,716.5371,716.1781,716.198,1600.0
2022-12-29 10:40:00,718.33,719.52,718.19,719.49,500.0,716.3975,717.5843,716.2579,717.5544,500.0
2022-12-29 10:45:00,719.62,721.15,719.61,720.79,1303.0,717.684,719.2099,717.6741,718.8509,1303.0
2022-12-29 10:50:00,720.92,723.07,720.91,722.87,1100.0,718.9805,721.1247,718.9706,720.9253,1100.0
2022-12-29 10:55:00,722.42,723.43,722.42,723.27,1500.0,720.4765,721.4838,720.4765,721.3242,1500.0
2022-12-29 11:00:00,723.27,724.5,722.98,724.5,2176.0,721.3242,722.5509,721.035,722.5509,2176.0
2022-12-29 11:05:00,724.45,724.7,724.24,724.48,1704.0,722.501,722.7504,722.2916,722.531,1704.0
2022-12-29 11:10:00,724.69,724.88,722.18,722.62,1510.0,722.7404,722.9299,720.2371,720.676,1510.0
2022-12-29 11:15:00,722.44,722.63,721.9,722.63,900.0,720.4964,720.6859,719.9579,720.6859,900.0
2022-12-29 11:20:00,722.75,723.55,722.52,723.55,1200.0,720.8056,721.6035,720.5762,721.6035,1200.0
2022-12-29 11:25:00,723.4,723.5,723.1,723.5,1300.0,721.4539,721.5536,721.1547,721.5536,1300.0
2022-12-29 11:30:00,723.58,724.62,723.58,724.62,1100.0,721.6334,722.6706,721.6334,722.6706,1100.0
2022-12-29 11:35:00,724.4,725.0,724.4,724.96,1150.0,722.4512,723.0496,722.4512,723.0097,1150.0
2022-12-29 11:40:00,725.06,725.06,724.85,724.85,900.0,723.1094,723.1094,722.9,722.9,900.0
2022-12-29 11:45:00,724.59,724.59,723.86,724.08,1100.0,722.6407,722.6407,721.9126,722.132,1100.0
2022-12-29 11:50:00,724.17,724.17,724.07,724.07,631.0,722.2218,722.2218,722.1221,722.1221,631.0
2022-12-29 11:55:00,724.22,724.55,724.03,724.36,900.0,722.2717,722.6008,722.0822,722.4113,900.0
2022-12-29 12:00:00,724.95,725.93,724.94,725.76,1000.0,722.9997,723.9771,722.9897,723.8075,1000.0
2022-12-29 12:05:00,725.28,725.69,725.28,725.56,800.0,723.3288,723.7377,723.3288,723.608,800.0
2022-12-29 12:10:00,725.33,725.53,724.15,724.15,900.0,723.3787,723.5781,722.2018,722.2018,900.0
2022-12-29 12:15:00,724.03,724.22,724.03,724.22,600.0,722.0822,722.2717,722.0822,722.2717,600.0
2022-12-29 12:20:00,724.12,724.44,724.11,724.44,1325.0,722.1719,722.4911,722.162,722.4911,1325.0
2022-12-29 12:25:00,724.34,724.45,723.37,724.15,1711.0,722.3913,722.501,721.4239,722.2018,1711.0
2022-12-29 12:30:00,723.7,723.7,723.24,723.25,6300.0,721.7531,721.7531,721.2943,721.3043,6300.0
2022-12-29 12:35:00,723.27,723.42,722.6,722.8,2595.0,721.3242,721.4738,720.656,720.8555,2595.0
2022-12-29 12:40:00,723.12,723.84,723.11,723.84,1190.0,721.1746,721.8927,721.1646,721.8927,1190.0
2022-12-29 12:45:00,723.84,724.47,723.58,724.47,2501.0,721.8927,722.521,721.6334,722.521,2501.0
2022-12-29 12:50:00,725.0,725.08,724.91,725.08,700.0,723.0496,723.1293,722.9598,723.1293,700.0
2022-12-29 12:55:00,725.29,725.29,725.0,725.0,200.0,723.3388,723.3388,723.0496,723.0496,200.0
2022-12-29 13:00:00,726.15,726.15,725.8,726.02,500.0,724.1965,724.1965,723.8474,724.0668,500.0
2022-12-29 13:05:00,725.69,726.01,725.55,726.01,1300.0,723.7377,724.0568,723.5981,724.0568,1300.0
2022-12-29 13:10:00,725.74,726.6,725.72,726.6,1500.0,723.7876,724.6453,723.7676,724.6453,1500.0
2022-12-29 13:15:00,726.69,726.71,725.68,726.4,1500.0,724.735,724.755,723.7277,724.4458,1500.0
2022-12-29 13:20:00,726.28,726.28,725.96,726.25,900.0,724.3261,724.3261,724.007,724.2962,900.0
2022-12-29 13:25:00,726.11,726.82,726.11,726.55,1693.0,724.1566,724.8647,724.1566,724.5954,1693.0
2022-12-29 13:30:00,726.64,727.55,726.64,727.55,700.0,724.6851,725.5927,724.6851,725.5927,700.0
2022-12-29 13:35:00,727.54,727.54,727.12,727.41,1000.0,725.5827,725.5827,725.1639,725.4531,1000.0
2022-12-29 13:40:00,727.5,727.8,727.5,727.8,400.0,725.5428,725.842,725.5428,725.842,400.0
2022-12-29 13:45:00,728.09,728.09,727.02,727.06,1600.0,726.1312,726.1312,725.0641,725.104,1600.0
2022-12-29 13:50:00,727.07,727.07,727.05,727.07,500.0,725.114,725.114,725.094,725.114,500.0
2022-12-29 13:55:00,727.0,727.73,726.6,727.62,1814.0,725.0442,725.7722,724.6453,725.6625,1814.0
2022-12-29 14:00:00,727.59,727.67,727.17,727.17,600.0,725.6326,725.7124,725.2137,725.2137,600.0
2022-12-29 14:05:00,727.21,727.26,726.74,726.96,1625.0,725.2536,725.3035,724.7849,725.0043,1625.0
2022-12-29 14:10:00,727.49,727.49,724.3,724.67,7931.0,725.5329,725.5329,722.3514,722.7204,7931.0
2022-12-29 14:15:00,724.27,724.27,723.42,724.19,4085.0,722.3215,722.3215,721.4738,722.2417,4085.0
2022-12-29 14:20:00,723.67,723.72,723.67,723.72,400.0,721.7231,721.773,721.7231,721.773,400.0
2022-12-29 14:25:00,723.65,723.65,721.9,721.9,1020.0,721.7032,721.7032,719.9579,719.9579,1020.0
2022-12-29 14:30:00,722.19,722.69,721.75,722.65,1400.0,720.2471,720.7458,719.8083,720.7059,1400.0
2022-12-29 14:35:00,722.54,723.09,722.52,723.09,500.0,720.5962,721.1447,720.5762,721.1447,500.0
2022-12-29 14:40:00,723.25,724.04,722.99,724.04,1000.0,721.3043,722.0921,721.045,722.0921,1000.0
2022-12-29 14:45:00,723.94,723.94,723.35,723.35,900.0,721.9924,721.9924,721.404,721.404,900.0
2022-12-29 14:50:00,723.37,723.37,722.83,722.88,786.0,721.4239,721.4239,720.8854,720.9353,786.0
2022-12-29 14:55:00,722.84,722.84,722.51,722.64,500.0,720.8954,720.8954,720.5663,720.6959,500.0
2022-12-29 15:00:00,722.79,723.84,722.78,723.84,827.0,720.8455,721.8927,720.8355,721.8927,827.0
2022-12-29 15:05:00,724.36,725.07,724.36,724.92,1827.0,722.4113,723.1194,722.4113,722.9698,1827.0
2022-12-29 15:10:00,724.89,725.13,724.67,724.73,1074.0,722.9399,723.1792,722.7204,722.7803,1074.0
2022-12-29 15:15:00,724.5,725.13,723.89,724.96,1970.0,722.5509,723.1792,721.9425,723.0097,1970.0
2022-12-29 15:20:00,724.82,725.03,724.59,724.99,1450.0,722.87,723.0795,722.6407,723.0396,1450.0
2022-12-29 15:25:00,724.88,724.88,723.45,723.61,2697.0,722.9299,722.9299,721.5037,721.6633,2697.0
2022-12-29 15:30:00,723.56,724.39,723.23,723.51,5607.0,721.6134,722.4412,721.2843,721.5636,5607.0
2022-12-29 15:35:00,723.29,723.29,722.55,722.75,1623.0,721.3442,721.3442,720.6061,720.8056,1623.0
2022-12-29 15:40:00,722.59,723.73,722.33,723.38,6501.0,720.646,721.783,720.3867,721.4339,6501.0
2022-12-29 15:45:00,723.46,723.7,722.41,722.44,4547.0,721.5137,721.7531,720.4665,720.4964,4547.0
2022-12-29 15:50:00,722.45,724.18,721.69,724.18,9125.0,720.5064,722.2318,719.7485,722.2318,9125.0
2022-12-29 15:55:00,723.15,723.59,721.0,721.01,17469.0,721.2045,721.6433,719.0603,719.0703,17469.0
2022-12-30 09:30:00,721.11,721.16,715.35,717.21,9211.0,719.17,719.2199,713.4255,715.2805,9211.0
2022-12-30 09:35:00,715.92,716.09,714.86,715.5,1755.0,713.994,714.1635,712.9368,713.5751,1755.0
2022-12-30 09:40:00,715.56,719.09,715.5,717.01,3280.0,713.635,717.1555,713.5751,715.0811,3280.0
2022-12-30 09:45:00,717.06,718.59,713.17,714.3,8597.0,715.1309,716.6568,711.2514,712.3783,8597.0
2022-12-30 09:50:00,714.49,718.51,713.76,718.3,5241.0,712.5678,716.577,711.8398,716.3676,5241.0
2022-12-30 09:55:00,715.97,716.71,715.46,715.75,1219.0,714.0438,714.7819,713.5352,713.8244,1219.0
2022-12-30 10:00:00,715.76,715.76,715.19,715.22,414.0,713.8344,713.8344,713.2659,713.2959,414.0
2022-12-30 10:05:00,715.22,715.22,714.27,715.2,1800.0,713.2959,713.2959,712.3484,713.2759,1800.0
2022-12-30 10:10:00,715.18,715.67,713.84,713.84,1142.0,713.256,713.7447,711.9196,711.9196,1142.0
2022-12-30 10:15:00,713.75,714.02,712.92,712.92,1680.0,711.8298,712.0991,711.0021,711.0021,1680.0
2022-12-30 10:20:00,714.18,714.66,712.76,712.87,1410.0,712.2587,712.7374,710.8425,710.9522,1410.0
2022-12-30 10:25:00,712.88,713.24,712.77,713.11,700.0,710.9622,711.3212,710.8525,711.1915,700.0
2022-12-30 10:30:00,712.94,714.64,712.81,713.8,2870.0,711.022,712.7174,710.8924,711.8797,2870.0
2022-12-30 10:35:00,713.2,713.59,713.19,713.52,500.0,711.2813,711.6703,711.2713,711.6004,500.0
2022-12-30 10:40:00,713.5,713.51,711.46,711.76,1858.0,711.5805,711.5905,709.546,709.8452,1858.0
2022-12-30 10:45:00,712.04,712.51,712.04,712.5,1100.0,710.1244,710.5932,710.1244,710.5832,1100.0
2022-12-30 10:50:00,712.5,712.94,712.47,712.47,500.0,710.5832,711.022,710.5533,710.5533,500.0
2022-12-30 10:55:00,712.5,712.5,712.4,712.41,400.0,710.5832,710.5832,710.4835,710.4934,400.0
2022-12-30 11:00:00,712.79,713.46,712.59,713.21,1200.0,710.8724,711.5406,710.6729,711.2913,1200.0
2022-12-30 11:05:00,713.13,713.13,712.48,712.48,900.0,711.2115,711.2115,710.5632,710.5632,900.0
2022-12-30 11:10:00,712.49,713.4,712.05,712.72,1400.0,710.5732,711.4808,710.1344,710.8026,1400.0
2022-12-30 11:15:00,712.62,712.65,712.12,712.29,1400.0,710.7029,710.7328,710.2042,710.3737,1400.0
2022-12-30 11:20:00,712.03,712.52,710.94,712.52,1544.0,710.1144,710.6031,709.0274,710.6031,1544.0
2022-12-30 11:25:00,712.48,713.02,712.45,713.01,600.0,710.5632,711.1018,710.5333,711.0918,600.0
2022-12-30 11:30:00,712.6,714.21,712.6,714.21,1300.0,710.6829,712.2886,710.6829,712.2886,1300.0
2022-12-30 11:35:00,713.91,713.91,713.9,713.91,100.0,711.9894,711.9894,711.9794,711.9894,100.0
2022-12-30 11:40:00,714.14,714.55,713.91,713.91,800.0,712.2188,712.6277,711.9894,711.9894,800.0
2022-12-30 11:45:00,713.69,713.99,713.08,713.48,1216.0,711.77,712.0692,711.1616,711.5605,1216.0
2022-12-30 11:50:00,713.18,713.18,713.17,713.18,300.0,711.2614,711.2614,711.2514,711.2614,300.0
2022-12-30 11:55:00,713.16,715.31,712.85,715.31,2200.0,711.2414,713.3856,710.9322,713.3856,2200.0
2022-12-30 12:00:00,715.5,716.18,714.75,714.75,1682.0,713.5751,714.2533,712.8271,712.8271,1682.0
2022-12-30 12:05:00,714.51,714.99,714.41,714.51,552.0,712.5878,713.0665,712.488,712.5878,552.0
2022-12-30 12:10:00,714.88,715.0,714.01,714.12,1660.0,712.9568,713.0765,712.0891,712.1988,1660.0
2022-12-30 12:15:00,714.37,714.65,714.37,714.65,300.0,712.4482,712.7274,712.4482,712.7274,300.0
2022-12-30 12:20:00,714.84,715.0,714.55,714.68,1777.0,712.9169,713.0765,712.6277,712.7573,1777.0
2022-12-30 12:25:00,714.55,714.55,714.06,714.48,500.0,712.6277,712.6277,712.139,712.5579,500.0
2022-12-30 12:30:00,714.41,714.69,714.03,714.03,742.0,712.488,712.7673,712.1091,712.1091,742.0
2022-12-30 12:35:00,714.49,714.49,714.07,714.07,400.0,712.5678,712.5678,712.149,712.149,400.0
2022-12-30 12:40:00,713.96,713.96,713.91,713.91,200.0,712.0393,712.0393,711.9894,711.9894,200.0
2022-12-30 12:45:00,714.13,714.14,713.99,713.99,300.0,712.2088,712.2188,712.0692,712.0692,300.0
2022-12-30 12:50:00,714.29,714.76,713.87,714.4,700.0,712.3684,712.8371,711.9495,712.4781,700.0
2022-12-30 12:55:00,714.29,714.98,714.28,714.98,1100.0,712.3684,713.0565,712.3584,713.0565,1100.0
2022-12-30 13:00:00,714.43,714.88,714.42,714.88,200.0,712.508,712.9568,712.498,712.9568,200.0
2022-12-30 13:05:00,714.21,714.27,714.16,714.16,300.0,712.2886,712.3484,712.2387,712.2387,300.0
2022-12-30 13:10:00,714.21,714.74,714.21,714.74,700.0,712.2886,712.8172,712.2886,712.8172,700.0
2022-12-30 13:15:00,714.43,714.53,714.43,714.53,300.0,712.508,712.6077,712.508,712.6077,300.0
2022-12-30 13:20:00,713.81,713.81,711.1,711.1,3104.0,711.8897,711.8897,709.187,709.187,3104.0
2022-12-30 13:25:00,711.1,711.81,710.24,711.75,2200.0,709.187,709.895,708.3293,709.8352,2200.0
2022-12-30 13:30:00,713.17,713.78,712.74,712.75,500.0,711.2514,711.8597,710.8225,710.8325,500.0
2022-12-30 13:35:00,713.46,713.46,712.74,713.39,938.0,711.5406,711.5406,710.8225,711.4708,938.0
2022-12-30 13:40:00,713.32,713.93,713.14,713.93,1200.0,711.401,712.0093,711.2215,712.0093,1200.0
2022-12-30 13:45:00,713.59,713.71,713.59,713.7,400.0,711.6703,711.7899,711.6703,711.78,400.0
2022-12-30 13:50:00,713.64,713.85,713.64,713.85,300.0,711.7201,711.9296,711.7201,711.9296,300.0
2022-12-30 13:55:00,713.86,714.01,713.64,713.67,800.0,711.9395,712.0891,711.7201,711.75,800.0
2022-12-30 14:00:00,713.66,714.11,713.11,713.11,2428.0,711.7401,712.1889,711.1915,711.1915,2428.0
2022-12-30 14:05:00,712.99,712.99,712.79,712.85,500.0,711.0719,711.0719,710.8724,710.9322,500.0
2022-12-30 14:10:00,712.7,713.75,712.7,713.75,700.0,710.7826,711.8298,710.7826,711.8298,700.0
2022-12-30 14:15:00,713.13,713.18,712.9,712.93,700.0,711.2115,711.2614,710.9821,711.012,700.0
2022-12-30 14:20:00,713.16,713.75,712.89,713.36,1102.0,711.2414,711.8298,710.9721,711.4409,1102.0
2022-12-30 14:25:00,713.51,714.2,713.51,714.2,693.0,711.5905,712.2786,711.5905,712.2786,693.0
2022-12-30 14:30:00,714.17,714.51,714.16,714.16,400.0,712.2487,712.5878,712.2387,712.2387,400.0
2022-12-30 14:35:00,714.13,715.0,714.12,715.0,739.0,712.2088,713.0765,712.1988,713.0765,739.0
2022-12-30 14:40:00,715.0,715.46,714.83,714.83,1406.0,713.0765,713.5352,712.9069,712.9069,1406.0
2022-12-30 14:45:00,715.19,715.24,714.95,715.18,1411.0,713.2659,713.3158,713.0266,713.256,1411.0
2022-12-30 14:50:00,715.7,715.96,715.69,715.85,400.0,713.7746,714.0339,713.7646,713.9242,400.0
2022-12-30 14:55:00,715.81,715.81,715.38,715.7,600.0,713.8843,713.8843,713.4554,713.7746,600.0
2022-12-30 15:00:00,715.59,716.62,715.59,716.21,600.0,713.6649,714.6921,713.6649,714.2832,600.0
2022-12-30 15:05:00,716.4,716.47,715.88,716.47,1200.0,714.4727,714.5425,713.9541,714.5425,1200.0
2022-12-30 15:10:00,716.58,718.55,716.58,718.28,3397.0,714.6522,716.6169,714.6522,716.3476,3397.0
2022-12-30 15:15:00,718.22,719.43,718.22,718.74,1827.0,716.2878,717.4945,716.2878,716.8064,1827.0
2022-12-30 15:20:00,718.59,718.69,718.58,718.61,300.0,716.6568,716.7565,716.6468,716.6767,300.0
2022-12-30 15:25:00,718.22,718.79,717.66,718.18,2703.0,716.2878,716.8563,715.7293,716.2479,2703.0
2022-12-30 15:30:00,718.27,719.71,718.27,719.71,2441.0,716.3377,717.7738,716.3377,717.7738,2441.0
2022-12-30 15:35:00,719.28,719.28,718.75,719.23,1400.0,717.3449,717.3449,716.8164,717.2951,1400.0
2022-12-30 15:40:00,719.12,719.91,718.93,719.5,3100.0,717.1854,717.9732,716.9959,717.5644,3100.0
2022-12-30 15:45:00,719.55,720.17,719.54,719.91,3262.0,717.6142,718.2326,717.6042,717.9732,3262.0
2022-12-30 15:50:00,719.97,721.71,719.72,721.41,8309.0,718.0331,719.7684,717.7838,719.4692,8309.0
2022-12-30 15:55:00,721.48,722.16,720.94,721.7,10698.0,719.539,720.2172,719.0005,719.7584,10698.0
2023-01-03 09:30:00,721.86,723.28,719.7,719.73,11109.0,719.918,721.3342,717.7638,717.7937,11109.0
2023-01-03 09:35:00,721.96,723.51,721.07,722.73,8422.0,720.0177,721.5636,719.1301,720.7857,8422.0
2023-01-03 09:40:00,723.48,730.04,723.36,729.22,11151.0,721.5336,728.076,721.414,727.2582,11151.0
2023-01-03 09:45:00,727.28,729.23,726.59,727.41,5958.0,725.3234,727.2682,724.6353,725.4531,5958.0
2023-01-03 09:50:00,728.1,728.75,726.3,727.93,10390.0,726.1412,726.7895,724.3461,725.9717,10390.0
2023-01-03 09:55:00,727.3,728.54,726.24,726.38,12217.0,725.3434,726.58,724.2862,724.4258,12217.0
2023-01-03 10:00:00,726.4,730.38,726.4,729.42,5037.0,724.4458,728.4151,724.4458,727.4577,5037.0
2023-01-03 10:05:00,729.97,732.43,729.97,731.29,1949.0,728.0062,730.4596,728.0062,729.3226,1949.0
2023-01-03 10:10:00,731.52,731.72,730.85,731.55,2000.0,729.552,729.7515,728.8838,729.5819,2000.0
2023-01-03 10:15:00,732.34,732.34,730.16,731.49,1115.0,730.3698,730.3698,728.1957,729.5221,1115.0
2023-01-03 10:20:00,731.41,732.3,731.41,732.3,960.0,729.4423,730.3299,729.4423,730.3299,960.0
2023-01-03 10:25:00,732.25,732.29,731.17,732.29,2018.0,730.2801,730.3199,729.203,730.3199,2018.0
2023-01-03 10:30:00,731.75,731.75,729.81,729.9,1912.0,729.7814,729.7814,727.8466,727.9364,1912.0
2023-01-03 10:35:00,730.36,730.7,728.68,729.23,1831.0,728.3951,728.7342,726.7197,727.2682,1831.0
2023-01-03 10:40:00,728.99,728.99,727.42,728.23,4660.0,727.0288,727.0288,725.463,726.2709,4660.0
2023-01-03 10:45:00,728.26,728.84,727.56,728.34,4732.0,726.3008,726.8792,725.6027,726.3806,4732.0
2023-01-03 10:50:00,727.81,728.43,727.65,728.43,1172.0,725.852,726.4703,725.6924,726.4703,1172.0
2023-01-03 10:55:00,727.91,728.86,727.9,728.56,1900.0,725.9517,726.8992,725.9418,726.6,1900.0
2023-01-03 11:00:00,728.69,728.93,727.37,727.39,2762.0,726.7296,726.969,725.4132,725.4331,2762.0
2023-01-03 11:05:00,727.94,727.94,727.48,727.48,300.0,725.9816,725.9816,725.5229,725.5229,300.0
2023-01-03 11:10:00,727.47,727.52,725.6,725.76,7357.0,725.5129,725.5628,723.6479,723.8075,7357.0
2023-01-03 11:15:00,725.07,725.86,724.92,725.69,3099.0,723.1194,723.9072,722.9698,723.7377,3099.0
2023-01-03 11:20:00,725.25,727.45,725.25,726.87,2500.0,723.2989,725.493,723.2989,724.9145,2500.0
2023-01-03 11:25:00,726.87,727.36,725.39,727.25,6950.0,724.9145,725.4032,723.4385,725.2935,6950.0
2023-01-03 11:30:00,726.9,726.9,724.72,724.72,1768.0,724.9444,724.9444,722.7703,722.7703,1768.0
2023-01-03 11:35:00,724.93,725.75,724.93,725.75,600.0,722.9797,723.7975,722.9797,723.7975,600.0
2023-01-03 11:40:00,725.64,726.18,725.44,725.44,903.0,723.6878,724.2264,723.4884,723.4884,903.0
2023-01-03 11:45:00,725.34,726.01,725.29,726.01,702.0,723.3886,724.0568,723.3388,724.0568,702.0
2023-01-03 11:50:00,725.98,725.98,724.66,724.85,1539.0,724.0269,724.0269,722.7105,722.9,1539.0
2023-01-03 11:55:00,724.07,724.55,723.8,724.55,700.0,722.1221,722.6008,721.8528,722.6008,700.0
2023-01-03 12:00:00,724.36,724.88,724.11,724.87,459.0,722.4113,722.9299,722.162,722.9199,459.0
2023-01-03 12:05:00,724.76,725.0,724.76,724.99,912.0,722.8102,723.0496,722.8102,723.0396,912.0
2023-01-03 12:10:00,726.23,726.35,725.86,726.3,800.0,724.2762,724.3959,723.9072,724.3461,800.0
2023-01-03 12:15:00,726.23,726.69,725.96,726.06,500.0,724.2762,724.735,724.007,724.1067,500.0
2023-01-03 12:20:00,726.35,726.35,725.57,725.57,2513.0,724.3959,724.3959,723.618,723.618,2513.0
2023-01-03 12:25:00,725.27,725.27,723.69,723.69,1767.0,723.3188,723.3188,721.7431,721.7431,1767.0
2023-01-03 12:30:00,724.04,725.11,723.79,725.11,1281.0,722.0921,723.1593,721.8428,723.1593,1281.0
2023-01-03 12:35:00,725.29,725.59,725.29,725.59,329.0,723.3388,723.638,723.3388,723.638,329.0
2023-01-03 12:40:00,725.95,725.95,724.08,724.08,1056.0,723.997,723.997,722.132,722.132,1056.0
2023-01-03 12:45:00,724.07,724.07,723.23,723.23,734.0,722.1221,722.1221,721.2843,721.2843,734.0
2023-01-03 12:50:00,723.56,723.56,723.26,723.26,230.0,721.6134,721.6134,721.3142,721.3142,230.0
2023-01-03 12:55:00,722.68,724.55,722.66,723.94,1054.0,720.7358,722.6008,720.7159,721.9924,1054.0
2023-01-03 13:00:00,724.03,724.15,723.9,724.15,400.0,722.0822,722.2018,721.9525,722.2018,400.0
2023-01-03 13:05:00,723.89,724.06,723.34,723.34,900.0,721.9425,722.1121,721.394,721.394,900.0
2023-01-03 13:10:00,723.23,723.72,722.64,722.64,600.0,721.2843,721.773,720.6959,720.6959,600.0
2023-01-03 13:15:00,722.64,722.64,722.64,722.64,0.0,720.6959,720.6959,720.6959,720.6959,0.0
2023-01-03 13:20:00,721.14,721.4,720.61,721.4,791.0,719.1999,719.4592,718.6714,719.4592,791.0
2023-01-03 13:25:00,721.94,723.52,721.94,723.52,1100.0,719.9978,721.5735,719.9978,721.5735,1100.0
2023-01-03 13:30:00,723.43,723.43,722.72,722.72,620.0,721.4838,721.4838,720.7757,720.7757,620.0
2023-01-03 13:35:00,722.75,722.89,721.95,721.95,1340.0,720.8056,720.9452,720.0078,720.0078,1340.0
2023-01-03 13:40:00,722.41,722.45,721.66,721.66,400.0,720.4665,720.5064,719.7185,719.7185,400.0
2023-01-03 13:45:00,721.21,721.21,720.83,720.83,200.0,719.2698,719.2698,718.8908,718.8908,200.0
2023-01-03 13:50:00,721.32,721.79,720.35,721.79,600.0,719.3795,719.8482,718.4121,719.8482,600.0
2023-01-03 13:55:00,721.45,721.81,721.45,721.75,548.0,719.5091,719.8681,719.5091,719.8083,548.0
2023-01-03 14:00:00,721.52,722.19,720.01,720.44,1414.0,719.5789,720.2471,718.073,718.5018,1414.0
2023-01-03 14:05:00,720.76,721.27,720.09,721.27,400.0,718.821,719.3296,718.1528,719.3296,400.0
2023-01-03 14:10:00,720.95,720.95,719.91,720.89,1647.0,719.0105,719.0105,717.9732,718.9506,1647.0
2023-01-03 14:15:00,721.53,721.53,720.91,721.45,1100.0,719.5889,719.5889,718.9706,719.5091,1100.0
2023-01-03 14:20:00,720.7,720.7,719.91,719.91,412.0,718.7611,718.7611,717.9732,717.9732,412.0
2023-01-03 14:25:00,720.57,720.57,720.42,720.43,200.0,718.6315,718.6315,718.4819,718.4919,200.0
2023-01-03 14:30:00,720.57,720.57,719.35,719.35,1537.0,718.6315,718.6315,717.4148,717.4148,1537.0
2023-01-03 14:35:00,719.96,720.41,719.79,719.79,320.0,718.0231,718.4719,717.8536,717.8536,320.0
2023-01-03 14:40:00,720.1,721.6,719.74,721.51,1100.0,718.1627,719.6587,717.8037,719.5689,1100.0
2023-01-03 14:45:00,722.54,722.99,722.53,722.84,500.0,720.5962,721.045,720.5862,720.8954,500.0
2023-01-03 14:50:00,722.97,722.97,722.06,722.36,1492.0,721.025,721.025,720.1175,720.4167,1492.0
2023-01-03 14:55:00,722.48,722.81,721.99,722.38,1231.0,720.5363,720.8654,720.0477,720.4366,1231.0
2023-01-03 15:00:00,722.81,723.8,722.26,722.26,1234.0,720.8654,721.8528,720.3169,720.3169,1234.0
2023-01-03 15:05:00,722.34,723.21,721.27,721.54,1636.0,720.3967,721.2644,719.3296,719.5989,1636.0
2023-01-03 15:10:00,721.38,722.16,721.15,722.03,1402.0,719.4393,720.2172,719.2099,720.0875,1402.0
2023-01-03 15:15:00,722.99,723.23,722.47,723.02,1769.0,721.045,721.2843,720.5264,721.0749,1769.0
2023-01-03 15:20:00,722.81,722.81,720.81,720.82,1604.0,720.8654,720.8654,718.8708,718.8808,1604.0
2023-01-03 15:25:00,720.6,721.31,720.39,721.16,2581.0,718.6614,719.3695,718.452,719.2199,2581.0
2023-01-03 15:30:00,720.91,721.79,720.51,721.79,2358.0,718.9706,719.8482,718.5716,719.8482,2358.0
2023-01-03 15:35:00,721.56,722.09,720.13,720.49,2300.0,719.6188,720.1474,718.1927,718.5517,2300.0
2023-01-03 15:40:00,720.48,720.81,720.12,720.57,2400.0,718.5417,718.8708,718.1827,718.6315,2400.0
2023-01-03 15:45:00,720.85,721.02,720.17,720.49,3400.0,718.9107,719.0803,718.2326,718.5517,3400.0
2023-01-03 15:50:00,720.6,721.59,719.75,720.79,6324.0,718.6614,719.6487,717.8137,718.8509,6324.0
2023-01-03 15:55:00,721.54,722.1,720.2,720.45,17450.0,719.5989,720.1574,718.2625,718.5118,17450.0
2023-01-04 09:30:00,728.19,730.23,725.11,725.11,10436.0,726.231,728.2655,723.1593,723.1593,10436.0
2023-01-04 09:35:00,726.81,727.32,726.08,726.09,1708.0,724.8547,725.3633,724.1267,724.1366,1708.0
2023-01-04 09:40:00,725.69,728.75,725.27,726.45,1276.0,723.7377,726.7895,723.3188,724.4957,1276.0
2023-01-04 09:45:00,727.58,727.58,725.2,726.43,854.0,725.6226,725.6226,723.249,724.4757,854.0
2023-01-04 09:50:00,726.43,726.43,724.51,726.2,1138.0,724.4757,724.4757,722.5609,724.2463,1138.0
2023-01-04 09:55:00,727.14,727.34,727.01,727.34,1110.0,725.1838,725.3833,725.0541,725.3833,1110.0
2023-01-04 10:00:00,726.87,729.0,724.34,724.87,3060.0,724.9145,727.0388,722.3913,722.9199,3060.0
2023-01-04 10:05:00,724.79,724.79,723.2,723.2,300.0,722.8401,722.8401,721.2544,721.2544,300.0
2023-01-04 10:10:00,723.5,723.5,721.46,722.01,800.0,721.5536,721.5536,719.5191,720.0676,800.0
2023-01-04 10:15:00,723.87,724.09,722.98,724.09,891.0,721.9226,722.142,721.035,722.142,891.0
2023-01-04 10:20:00,724.49,724.5,722.29,722.29,1136.0,722.5409,722.5509,720.3468,720.3468,1136.0
2023-01-04 10:25:00,723.76,725.96,723.76,724.19,901.0,721.8129,724.007,721.8129,722.2417,901.0
2023-01-04 10:30:00,725.17,726.35,724.97,726.35,1145.0,723.2191,724.3959,723.0196,724.3959,1145.0
2023-01-04 10:35:00,726.29,726.34,724.39,725.2,2562.0,724.3361,724.386,722.4412,723.249,2562.0
2023-01-04 10:40:00,724.35,724.85,723.99,724.85,1191.0,722.4013,722.9,722.0423,722.9,1191.0
2023-01-04 10:45:00,725.37,726.61,725.37,726.2,1029.0,723.4186,724.6552,723.4186,724.2463,1029.0
2023-01-04 10:50:00,727.21,727.99,726.94,727.42,1506.0,725.2536,726.0315,724.9843,725.463,1506.0
2023-01-04 10:55:00,727.34,728.42,726.32,727.24,1334.0,725.3833,726.4604,724.366,725.2835,1334.0
2023-01-04 11:00:00,727.26,727.79,726.17,726.17,2300.0,725.3035,725.8321,724.2164,724.2164,2300.0
2023-01-04 11:05:00,726.34,726.5,726.06,726.06,507.0,724.386,724.5455,724.1067,724.1067,507.0
2023-01-04 11:10:00,726.16,726.16,726.16,726.16,100.0,724.2064,724.2064,724.2064,724.2064,100.0
2023-01-04 11:15:00,727.93,727.93,727.27,727.28,242.0,725.9717,725.9717,725.3134,725.3234,242.0
2023-01-04 11:20:00,726.52,727.94,726.48,727.0,5229.0,724.5655,725.9816,724.5256,725.0442,5229.0
2023-01-04 11:25:00,726.98,727.09,725.88,725.88,1600.0,725.0242,725.1339,723.9272,723.9272,1600.0
2023-01-04 11:30:00,726.19,727.99,726.19,727.32,2912.0,724.2364,726.0315,724.2364,725.3633,2912.0
2023-01-04 11:35:00,727.51,730.16,727.51,729.95,2999.0,725.5528,728.1957,725.5528,727.9862,2999.0
2023-01-04 11:40:00,729.51,731.35,729.51,731.35,1400.0,727.5474,729.3825,727.5474,729.3825,1400.0
2023-01-04 11:45:00,731.42,731.82,730.69,730.93,2959.0,729.4523,729.8512,728.7242,728.9636,2959.0
2023-01-04 11:50:00,730.24,731.38,730.24,730.31,2973.0,728.2755,729.4124,728.2755,728.3453,2973.0
2023-01-04 11:55:00,730.32,730.55,729.9,729.95,1000.0,728.3552,728.5846,727.9364,727.9862,1000.0
2023-01-04 12:00:00,730.56,730.56,728.85,729.7,2000.0,728.5946,728.5946,726.8892,727.7369,2000.0
2023-01-04 12:05:00,729.24,729.45,728.84,728.87,1000.0,727.2781,727.4876,726.8792,726.9091,1000.0
2023-01-04 12:10:00,728.95,728.95,728.28,728.29,300.0,726.9889,726.9889,726.3207,726.3307,300.0
2023-01-04 12:15:00,728.36,728.49,728.36,728.48,200.0,726.4005,726.5302,726.4005,726.5202,200.0
2023-01-04 12:20:00,728.71,728.71,728.48,728.48,278.0,726.7496,726.7496,726.5202,726.5202,278.0
2023-01-04 12:25:00,728.86,728.95,728.86,728.95,200.0,726.8992,726.9889,726.8992,726.9889,200.0
2023-01-04 12:30:00,729.41,729.82,729.4,729.82,550.0,727.4477,727.8566,727.4377,727.8566,550.0
2023-01-04 12:35:00,730.38,730.38,729.26,729.46,1922.0,728.4151,728.4151,727.2981,727.4976,1922.0
2023-01-04 12:40:00,729.24,729.58,729.24,729.58,386.0,727.2781,727.6172,727.2781,727.6172,386.0
2023-01-04 12:45:00,729.54,729.56,729.03,729.06,2918.0,727.5773,727.5973,727.0687,727.0986,2918.0
2023-01-04 12:50:00,728.29,728.29,727.96,727.96,300.0,726.3307,726.3307,726.0016,726.0016,300.0
2023-01-04 12:55:00,727.93,728.37,726.53,726.66,2649.0,725.9717,726.4105,724.5754,724.7051,2649.0
2023-01-04 13:00:00,726.33,726.33,724.4,724.53,2400.0,724.376,724.376,722.4512,722.5808,2400.0
2023-01-04 13:05:00,724.76,725.07,724.04,724.11,3474.0,722.8102,723.1194,722.0921,722.162,3474.0
2023-01-04 13:10:00,723.96,724.82,723.96,724.82,4601.0,722.0124,722.87,722.0124,722.87,4601.0
2023-01-04 13:15:00,724.67,725.28,723.71,724.37,6498.0,722.7204,723.3288,721.763,722.4213,6498.0
2023-01-04 13:20:00,724.17,724.37,723.41,724.06,11000.0,722.2218,722.4213,721.4638,722.1121,11000.0
2023-01-04 13:25:00,724.06,724.06,723.05,723.28,4735.0,722.1121,722.1121,721.1048,721.3342,4735.0
2023-01-04 13:30:00,723.28,724.05,722.86,723.83,6999.0,721.3342,722.1021,720.9153,721.8827,6999.0
2023-01-04 13:35:00,724.34,724.7,724.34,724.7,512.0,722.3913,722.7504,722.3913,722.7504,512.0
2023-01-04 13:40:00,723.74,724.69,722.79,724.03,9200.0,721.7929,722.7404,720.8455,722.0822,9200.0
2023-01-04 13:45:00,724.03,724.63,724.02,724.63,700.0,722.0822,722.6806,722.0722,722.6806,700.0
2023-01-04 13:50:00,724.62,725.54,724.59,725.36,1342.0,722.6706,723.5881,722.6407,723.4086,1342.0
2023-01-04 13:55:00,724.73,724.97,724.08,724.08,2267.0,722.7803,723.0196,722.132,722.132,2267.0
2023-01-04 14:00:00,723.43,724.88,722.48,724.3,3312.0,721.4838,722.9299,720.5363,722.3514,3312.0
2023-01-04 14:05:00,725.52,725.55,722.21,722.43,1741.0,723.5682,723.5981,720.2671,720.4865,1741.0
2023-01-04 14:10:00,722.82,723.05,722.36,722.74,1000.0,720.8754,721.1048,720.4167,720.7956,1000.0
2023-01-04 14:15:00,724.35,724.78,723.92,724.78,600.0,722.4013,722.8301,721.9725,722.8301,600.0
2023-01-04 14:20:00,724.19,724.3,722.12,722.44,1850.0,722.2417,722.3514,720.1773,720.4964,1850.0
2023-01-04 14:25:00,721.91,722.2,719.75,719.94,3012.0,719.9679,720.2571,717.8137,718.0032,3012.0
2023-01-04 14:30:00,720.01,721.42,719.16,721.42,3491.0,718.073,719.4792,717.2253,719.4792,3491.0
2023-01-04 14:35:00,721.0,721.36,720.64,720.96,2900.0,719.0603,719.4193,718.7013,719.0204,2900.0
2023-01-04 14:40:00,721.21,722.35,720.64,721.0,5608.0,719.2698,720.4067,718.7013,719.0603,5608.0
2023-01-04 14:45:00,721.04,722.22,720.68,721.34,2266.0,719.1002,720.277,718.7412,719.3994,2266.0
2023-01-04 14:50:00,721.47,722.6,720.48,722.15,1743.0,719.5291,720.656,718.5417,720.2072,1743.0
2023-01-04 14:55:00,722.22,723.52,722.22,723.42,1600.0,720.277,721.5735,720.277,721.4738,1600.0
2023-01-04 15:00:00,723.42,725.0,723.41,724.97,4603.0,721.4738,723.0496,721.4638,723.0196,4603.0
2023-01-04 15:05:00,724.58,725.01,723.84,724.56,3000.0,722.6307,723.0595,721.8927,722.6107,3000.0
2023-01-04 15:10:00,724.56,724.56,723.07,724.39,2275.0,722.6107,722.6107,721.1247,722.4412,2275.0
2023-01-04 15:15:00,724.08,724.64,724.01,724.24,1903.0,722.132,722.6905,722.0622,722.2916,1903.0
2023-01-04 15:20:00,724.37,724.37,722.84,723.89,3573.0,722.4213,722.4213,720.8954,721.9425,3573.0
2023-01-04 15:25:00,724.25,725.11,723.76,723.76,2801.0,722.3016,723.1593,721.8129,721.8129,2801.0
2023-01-04 15:30:00,723.63,724.34,723.28,723.92,2800.0,721.6832,722.3913,721.3342,721.9725,2800.0
2023-01-04 15:35:00,723.65,723.65,722.59,723.12,3209.0,721.7032,721.7032,720.646,721.1746,3209.0
2023-01-04 15:40:00,723.21,723.28,722.2,723.1,5480.0,721.2644,721.3342,720.2571,721.1547,5480.0
2023-01-04 15:45:00,723.03,723.99,722.7,723.99,3525.0,721.0849,722.0423,720.7557,722.0423,3525.0
2023-01-04 15:50:00,724.42,725.77,724.42,725.77,5262.0,722.4711,723.8175,722.4711,723.8175,5262.0
2023-01-04 15:55:00,726.42,726.82,725.11,726.4,18442.0,724.4657,724.8647,723.1593,724.4458,18442.0
2023-01-05 09:30:00,724.69,724.97,719.11,719.25,7408.0,722.7404,723.0196,717.1754,717.315,7408.0
2023-01-05 09:35:00,721.14,722.97,720.34,721.67,1870.0,719.1999,721.025,718.4021,719.7285,1870.0
2023-01-05 09:40:00,721.48,721.65,720.54,721.21,1282.0,719.539,719.7086,718.6016,719.2698,1282.0
2023-01-05 09:45:00,720.69,721.79,719.61,719.61,2800.0,718.7512,719.8482,717.6741,717.6741,2800.0
2023-01-05 09:50:00,719.47,722.28,718.75,721.75,3345.0,717.5344,720.3369,716.8164,719.8083,3345.0
2023-01-05 09:55:00,723.5,724.71,722.43,723.04,2506.0,721.5536,722.7603,720.4865,721.0948,2506.0
2023-01-05 10:00:00,722.67,724.81,721.87,724.77,4903.0,720.7258,722.8601,719.928,722.8202,4903.0
2023-01-05 10:05:00,724.89,727.06,724.89,726.88,1235.0,722.9399,725.104,722.9399,724.9245,1235.0
2023-01-05 10:10:00,726.67,727.82,726.67,727.04,6000.0,724.7151,725.862,724.7151,725.0841,6000.0
2023-01-05 10:15:00,725.93,725.98,723.06,724.76,9701.0,723.9771,724.0269,721.1148,722.8102,9701.0
2023-01-05 10:20:00,723.96,725.35,723.74,724.97,8217.0,722.0124,723.3986,721.7929,723.0196,8217.0
2023-01-05 10:25:00,725.91,726.98,725.18,726.52,6034.0,723.9571,725.0242,723.2291,724.5655,6034.0
2023-01-05 10:30:00,726.51,727.08,725.85,725.85,8621.0,724.5555,725.124,723.8973,723.8973,8621.0
2023-01-05 10:35:00,725.8,726.39,723.97,725.94,6863.0,723.8474,724.4358,722.0223,723.987,6863.0
2023-01-05 10:40:00,725.87,727.01,725.38,726.79,3127.0,723.9172,725.0541,723.4285,724.8347,3127.0
2023-01-05 10:45:00,727.01,727.05,725.99,726.83,5300.0,725.0541,725.094,724.0369,724.8746,5300.0
2023-01-05 10:50:00,726.14,726.98,725.46,725.47,3710.0,724.1865,725.0242,723.5083,723.5183,3710.0
2023-01-05 10:55:00,726.06,726.68,725.06,725.49,2900.0,724.1067,724.725,723.1094,723.5382,2900.0
2023-01-05 11:00:00,725.65,727.87,725.65,727.87,11158.0,723.6978,725.9118,723.6978,725.9118,11158.0
2023-01-05 11:05:00,727.89,728.25,726.71,727.81,8194.0,725.9318,726.2908,724.755,725.852,8194.0
2023-01-05 11:10:00,727.69,729.39,727.44,729.32,3316.0,725.7323,727.4277,725.483,727.3579,3316.0
2023-01-05 11:15:00,729.46,729.54,729.1,729.32,1410.0,727.4976,727.5773,727.1385,727.3579,1410.0
2023-01-05 11:20:00,729.16,729.87,728.87,729.87,1916.0,727.1984,727.9065,726.9091,727.9065,1916.0
2023-01-05 11:25:00,730.0,730.03,728.05,728.72,5887.0,728.0361,728.066,726.0914,726.7595,5887.0
2023-01-05 11:30:00,728.21,728.21,728.21,728.21,100.0,726.2509,726.2509,726.2509,726.2509,100.0
2023-01-05 11:35:00,728.03,728.15,726.19,727.36,6590.0,726.0714,726.1911,724.2364,725.4032,6590.0
2023-01-05 11:40:00,726.76,727.14,726.34,726.95,1140.0,724.8048,725.1838,724.386,724.9943,1140.0
2023-01-05 11:45:00,727.01,727.02,726.88,726.88,200.0,725.0541,725.0641,724.9245,724.9245,200.0
2023-01-05 11:50:00,726.44,726.76,724.04,724.8,4300.0,724.4857,724.8048,722.0921,722.8501,4300.0
2023-01-05 11:55:00,724.61,724.67,723.07,723.82,1783.0,722.6606,722.7204,721.1247,721.8727,1783.0
2023-01-05 12:00:00,724.83,724.83,724.06,724.06,200.0,722.88,722.88,722.1121,722.1121,200.0
2023-01-05 12:05:00,725.13,725.14,724.95,724.95,400.0,723.1792,723.1892,722.9997,722.9997,400.0
2023-01-05 12:10:00,724.95,724.95,724.95,724.95,0.0,722.9997,722.9997,722.9997,722.9997,0.0
2023-01-05 12:15:00,725.86,726.85,725.86,726.2,1100.0,723.9072,724.8946,723.9072,724.2463,1100.0
2023-01-05 12:20:00,725.55,726.62,725.49,726.43,1300.0,723.5981,724.6652,723.5382,724.4757,1300.0
2023-01-05 12:25:00,726.14,726.18,725.66,725.67,400.0,724.1865,724.2264,723.7078,723.7178,400.0
2023-01-05 12:30:00,725.66,726.57,725.57,726.57,700.0,723.7078,724.6153,723.618,724.6153,700.0
2023-01-05 12:35:00,726.14,726.2,726.11,726.15,1100.0,724.1865,724.2463,724.1566,724.1965,1100.0
2023-01-05 12:40:00,726.15,726.16,723.55,723.99,1912.0,724.1965,724.2064,721.6035,722.0423,1912.0
2023-01-05 12:45:00,723.63,725.29,723.63,724.52,1000.0,721.6832,723.3388,721.6832,722.5708,1000.0
2023-01-05 12:50:00,724.98,724.98,724.42,724.42,200.0,723.0296,723.0296,722.4711,722.4711,200.0
2023-01-05 12:55:00,724.42,724.82,724.42,724.63,800.0,722.4711,722.87,722.4711,722.6806,800.0
2023-01-05 13:00:00,724.96,724.96,724.09,724.09,1256.0,723.0097,723.0097,722.142,722.142,1256.0
2023-01-05 13:05:00,724.72,725.12,724.46,725.12,2300.0,722.7703,723.1692,722.511,723.1692,2300.0
2023-01-05 13:10:00,724.27,724.67,723.44,724.4,1800.0,722.3215,722.7204,721.4938,722.4512,1800.0
2023-01-05 13:15:00,724.42,724.42,724.42,724.42,100.0,722.4711,722.4711,722.4711,722.4711,100.0
2023-01-05 13:20:00,724.59,727.88,724.59,726.89,700.0,722.6407,725.9218,722.6407,724.9345,700.0
2023-01-05 13:25:00,727.71,728.46,727.69,727.69,1000.0,725.7523,726.5002,725.7323,725.7323,1000.0
2023-01-05 13:30:00,727.97,729.08,727.97,728.59,1006.0,726.0116,727.1186,726.0116,726.6299,1006.0
2023-01-05 13:35:00,728.91,728.91,728.2,728.74,400.0,726.949,726.949,726.2409,726.7795,400.0
2023-01-05 13:40:00,728.75,728.99,728.41,728.47,700.0,726.7895,727.0288,726.4504,726.5102,700.0
2023-01-05 13:45:00,728.83,730.56,728.77,729.6,7215.0,726.8693,728.5946,726.8094,727.6372,7215.0
2023-01-05 13:50:00,729.23,729.23,729.13,729.13,400.0,727.2682,727.2682,727.1684,727.1684,400.0
2023-01-05 13:55:00,728.83,728.88,728.62,728.85,500.0,726.8693,726.9191,726.6598,726.8892,500.0
2023-01-05 14:00:00,728.5,729.36,728.4,728.4,1400.0,726.5401,727.3978,726.4404,726.4404,1400.0
2023-01-05 14:05:00,728.4,728.69,728.4,728.69,502.0,726.4404,726.7296,726.4404,726.7296,502.0
2023-01-05 14:10:00,728.57,728.57,727.81,728.01,1464.0,726.61,726.61,725.852,726.0515,1464.0
2023-01-05 14:15:00,727.35,728.54,727.35,728.54,1500.0,725.3932,726.58,725.3932,726.58,1500.0
2023-01-05 14:20:00,728.54,728.54,728.54,728.54,0.0,726.58,726.58,726.58,726.58,0.0
2023-01-05 14:25:00,727.79,727.79,726.57,726.57,500.0,725.8321,725.8321,724.6153,724.6153,500.0
2023-01-05 14:30:00,727.32,727.91,727.32,727.91,600.0,725.3633,725.9517,725.3633,725.9517,600.0
2023-01-05 14:35:00,728.19,728.99,728.16,728.7,2940.0,726.231,727.0288,726.2011,726.7396,2940.0
2023-01-05 14:40:00,728.89,728.89,728.24,728.24,919.0,726.9291,726.9291,726.2808,726.2808,919.0
2023-01-05 14:45:00,728.14,728.86,727.81,728.42,3470.0,726.1811,726.8992,725.852,726.4604,3470.0
2023-01-05 14:50:00,728.31,728.56,728.0,728.35,1110.0,726.3507,726.6,726.0415,726.3905,1110.0
2023-01-05 14:55:00,727.89,727.89,726.95,727.32,1100.0,725.9318,725.9318,724.9943,725.3633,1100.0
2023-01-05 15:00:00,726.95,727.02,725.34,725.47,2747.0,724.9943,725.0641,723.3886,723.5183,2747.0
2023-01-05 15:05:00,725.39,725.63,725.04,725.41,2300.0,723.4385,723.6779,723.0894,723.4585,2300.0
2023-01-05 15:10:00,725.17,725.37,724.63,725.06,3172.0,723.2191,723.4186,722.6806,723.1094,3172.0
2023-01-05 15:15:00,725.3,725.49,723.8,723.8,2732.0,723.3487,723.5382,721.8528,721.8528,2732.0
2023-01-05 15:20:00,724.12,724.4,723.26,723.82,4968.0,722.1719,722.4512,721.3142,721.8727,4968.0
2023-01-05 15:25:00,723.79,724.17,723.03,723.91,2540.0,721.8428,722.2218,721.0849,721.9625,2540.0
2023-01-05 15:30:00,723.81,724.43,722.78,724.32,2902.0,721.8628,722.4811,720.8355,722.3714,2902.0
2023-01-05 15:35:00,724.44,725.31,724.44,724.91,1520.0,722.4911,723.3587,722.4911,722.9598,1520.0
2023-01-05 15:40:00,725.33,725.55,724.66,725.31,3998.0,723.3787,723.5981,722.7105,723.3587,3998.0
2023-01-05 15:45:00,725.77,725.95,724.3,724.7,2120.0,723.8175,723.997,722.3514,722.7504,2120.0
2023-01-05 15:50:00,724.35,724.37,723.0,723.59,4984.0,722.4013,722.4213,721.0549,721.6433,4984.0
2023-01-05 15:55:00,722.9,724.35,722.71,724.04,22045.0,720.9552,722.4013,720.7657,722.0921,22045.0
2023-01-06 09:30:00,730.74,731.21,727.12,728.95,8198.0,728.7741,729.2428,725.1639,726.9889,8198.0
2023-01-06 09:35:00,730.0,730.61,723.07,723.08,3200.0,728.0361,728.6445,721.1247,721.1347,3200.0
2023-01-06 09:40:00,721.79,725.88,721.79,724.96,1531.0,719.8482,723.9272,719.8482,723.0097,1531.0
2023-01-06 09:45:00,724.97,726.52,724.73,726.52,889.0,723.0196,724.5655,722.7803,724.5655,889.0
2023-01-06 09:50:00,726.37,728.8,726.36,727.98,3131.0,724.4159,726.8393,724.4059,726.0215,3131.0
2023-01-06 09:55:00,728.74,730.0,728.34,728.49,7401.0,726.7795,728.0361,726.3806,726.5302,7401.0
2023-01-06 10:00:00,729.4,732.33,728.95,729.87,19626.0,727.4377,730.3598,726.9889,727.9065,19626.0
2023-01-06 10:05:00,729.82,732.47,729.82,732.47,4235.0,727.8566,730.4995,727.8566,730.4995,4235.0
2023-01-06 10:10:00,732.48,734.72,732.47,733.34,4211.0,730.5094,732.7434,730.4995,731.3671,4211.0
2023-01-06 10:15:00,733.47,735.91,733.08,735.91,1712.0,731.4968,733.9302,731.1078,733.9302,1712.0
2023-01-06 10:20:00,735.36,735.39,734.25,734.25,1212.0,733.3817,733.4116,732.2747,732.2747,1212.0
2023-01-06 10:25:00,734.41,734.41,733.0,733.48,1124.0,732.4342,732.4342,731.028,731.5067,1124.0
2023-01-06 10:30:00,734.62,736.26,734.15,735.49,1853.0,732.6437,734.2793,732.1749,733.5113,1853.0
2023-01-06 10:35:00,735.74,736.95,735.55,736.95,1789.0,733.7607,734.9674,733.5712,734.9674,1789.0
2023-01-06 10:40:00,737.02,737.24,735.87,735.93,2200.0,735.0372,735.2566,733.8903,733.9502,2200.0
2023-01-06 10:45:00,736.68,738.65,736.47,738.55,3000.0,734.6981,736.6628,734.4887,736.5631,3000.0
2023-01-06 10:50:00,738.71,739.43,738.31,739.05,1624.0,736.7227,737.4407,736.3237,737.0618,1624.0
2023-01-06 10:55:00,738.18,739.99,738.18,738.65,2400.0,736.1941,737.9992,736.1941,736.6628,2400.0
2023-01-06 11:00:00,738.88,740.88,738.88,740.53,1679.0,736.8922,738.8868,736.8922,738.5378,1679.0
2023-01-06 11:05:00,740.99,741.25,740.46,741.25,1600.0,738.9965,739.2558,738.468,739.2558,1600.0
2023-01-06 11:10:00,740.97,741.3,740.32,740.75,1691.0,738.9766,739.3057,738.3283,738.7572,1691.0
2023-01-06 11:15:00,740.25,741.65,740.25,741.5,4674.0,738.2585,739.6548,738.2585,739.5052,4674.0
2023-01-06 11:20:00,741.58,742.98,741.58,742.72,1800.0,739.585,740.9812,739.585,740.7219,1800.0
2023-01-06 11:25:00,742.51,743.92,742.51,742.9,2950.0,740.5124,741.9187,740.5124,740.9014,2950.0
2023-01-06 11:30:00,742.98,743.37,742.47,743.37,1000.0,740.9812,741.3701,740.4726,741.3701,1000.0
2023-01-06 11:35:00,744.0,744.0,743.47,743.99,878.0,741.9984,741.9984,741.4699,741.9885,878.0
2023-01-06 11:40:00,743.38,743.39,743.02,743.33,550.0,741.3801,741.3901,741.0211,741.3302,550.0
2023-01-06 11:45:00,742.84,743.7,742.72,743.7,2236.0,740.8416,741.6992,740.7219,741.6992,2236.0
2023-01-06 11:50:00,743.75,744.3,743.6,743.6,1803.0,741.7491,742.2976,741.5995,741.5995,1803.0
2023-01-06 11:55:00,743.83,744.02,743.44,743.44,1400.0,741.8289,742.0184,741.4399,741.4399,1400.0
2023-01-06 12:00:00,744.0,744.0,743.5,743.64,700.0,741.9984,741.9984,741.4998,741.6394,700.0
2023-01-06 12:05:00,744.21,745.0,744.21,744.38,1300.0,742.2079,742.9958,742.2079,742.3774,1300.0
2023-01-06 12:10:00,743.56,743.79,743.37,743.79,300.0,741.5596,741.789,741.3701,741.789,300.0
2023-01-06 12:15:00,744.01,744.01,744.01,744.01,100.0,742.0084,742.0084,742.0084,742.0084,100.0
2023-01-06 12:20:00,744.07,744.21,743.25,743.49,2408.0,742.0683,742.2079,741.2505,741.4898,2408.0
2023-01-06 12:25:00,742.87,743.72,741.83,742.21,1633.0,740.8715,741.7192,739.8343,740.2133,1633.0
2023-01-06 12:30:00,741.94,742.77,741.94,742.75,1000.0,739.944,740.7718,739.944,740.7518,1000.0
2023-01-06 12:35:00,742.45,743.08,742.25,742.42,2800.0,740.4526,741.0809,740.2531,740.4227,2800.0
2023-01-06 12:40:00,743.01,743.9,742.47,743.83,6280.0,741.0111,741.8987,740.4726,741.8289,6280.0
2023-01-06 12:45:00,743.82,745.65,743.37,745.37,4266.0,741.8189,743.644,741.3701,743.3648,4266.0
2023-01-06 12:50:00,745.53,745.93,744.51,744.71,2767.0,743.5243,743.9232,742.5071,742.7065,2767.0
2023-01-06 12:55:00,744.82,745.51,744.55,745.5,2500.0,742.8162,743.5044,742.547,743.4944,2500.0
2023-01-06 13:00:00,746.08,746.08,744.96,744.98,1300.0,744.0728,744.0728,742.9559,742.9758,1300.0
2023-01-06 13:05:00,745.34,746.14,745.2,745.2,2002.0,743.3348,744.1327,743.1952,743.1952,2002.0
2023-01-06 13:10:00,745.53,745.89,744.87,745.89,2693.0,743.5243,743.8834,742.8661,743.8834,2693.0
2023-01-06 13:15:00,745.89,745.89,745.35,745.36,200.0,743.8834,743.8834,743.3448,743.3548,200.0
2023-01-06 13:20:00,745.43,746.14,744.87,745.82,1300.0,743.4246,744.1327,742.8661,743.8135,1300.0
2023-01-06 13:25:00,745.81,746.9,745.81,746.47,2547.0,743.8036,744.8906,743.8036,744.4618,2547.0
2023-01-06 13:30:00,746.56,747.11,746.56,746.59,1209.0,744.5516,745.1001,744.5516,744.5815,1209.0
2023-01-06 13:35:00,746.97,747.09,746.68,747.04,1012.0,744.9605,745.0801,744.6712,745.0303,1012.0
2023-01-06 13:40:00,746.42,746.92,745.48,745.92,2268.0,744.4119,744.9106,743.4745,743.9133,2268.0
2023-01-06 13:45:00,746.11,746.33,745.54,745.54,2400.0,744.1028,744.3222,743.5343,743.5343,2400.0
2023-01-06 13:50:00,745.54,746.14,745.37,745.86,2904.0,743.5343,744.1327,743.3648,743.8534,2904.0
2023-01-06 13:55:00,745.86,746.87,745.86,746.86,1518.0,743.8534,744.8607,743.8534,744.8507,1518.0
2023-01-06 14:00:00,746.89,747.5,745.47,745.47,5084.0,744.8807,745.489,743.4645,743.4645,5084.0
2023-01-06 14:05:00,746.09,746.69,745.02,745.02,2953.0,744.0828,744.6812,743.0157,743.0157,2953.0
2023-01-06 14:10:00,746.21,747.7,745.87,746.86,4363.0,744.2025,745.6885,743.8634,744.8507,4363.0
2023-01-06 14:15:00,746.51,746.52,746.51,746.51,208.0,744.5017,744.5117,744.5017,744.5017,208.0
2023-01-06 14:20:00,746.98,747.03,746.76,746.76,2590.0,744.9704,745.0203,744.751,744.751,2590.0
2023-01-06 14:25:00,746.86,747.02,745.69,745.88,3387.0,744.8507,745.0103,743.6839,743.8734,3387.0
2023-01-06 14:30:00,746.21,746.21,745.19,745.7,3952.0,744.2025,744.2025,743.1852,743.6939,3952.0
2023-01-06 14:35:00,745.55,746.15,745.4,745.89,3536.0,743.5443,744.1427,743.3947,743.8834,3536.0
2023-01-06 14:40:00,745.73,745.73,745.0,745.29,1000.0,743.7238,743.7238,742.9958,743.285,1000.0
2023-01-06 14:45:00,745.25,745.25,743.5,744.25,2968.0,743.2451,743.2451,741.4998,742.2478,2968.0
2023-01-06 14:50:00,743.93,744.28,743.67,743.98,1200.0,741.9286,742.2777,741.6693,741.9785,1200.0
2023-01-06 14:55:00,744.19,744.19,743.03,743.18,1850.0,742.1879,742.1879,741.0311,741.1806,1850.0
2023-01-06 15:00:00,743.5,744.95,743.5,744.2,2490.0,741.4998,742.9459,741.4998,742.1979,2490.0
2023-01-06 15:05:00,744.68,744.68,743.81,743.81,3197.0,742.6766,742.6766,741.809,741.809,3197.0
2023-01-06 15:10:00,744.16,744.57,743.96,744.42,2144.0,742.158,742.5669,741.9585,742.4173,2144.0
2023-01-06 15:15:00,744.43,744.47,743.23,743.32,6450.0,742.4273,742.4672,741.2305,741.3203,6450.0
2023-01-06 15:20:00,743.0,743.0,742.04,742.32,3452.0,741.0011,741.0011,740.0437,740.323,3452.0
2023-01-06 15:25:00,742.36,742.46,740.88,740.88,2900.0,740.3629,740.4626,738.8868,738.8868,2900.0
2023-01-06 15:30:00,741.19,741.57,740.81,741.26,4096.0,739.196,739.575,738.817,739.2658,4096.0
2023-01-06 15:35:00,741.41,741.41,740.11,740.72,3838.0,739.4154,739.4154,738.1189,738.7273,3838.0
2023-01-06 15:40:00,740.8,740.8,739.87,739.9,7759.0,738.8071,738.8071,737.8796,737.9095,7759.0
2023-01-06 15:45:00,739.83,740.03,738.43,738.54,5037.0,737.8397,738.0391,736.4434,736.5531,5037.0
2023-01-06 15:50:00,738.07,738.07,736.15,736.32,7426.0,736.0844,736.0844,734.1696,734.3391,7426.0
2023-01-06 15:55:00,736.53,738.02,736.44,736.98,19450.0,734.5485,736.0345,734.4588,734.9973,19450.0
2023-01-09 09:30:00,693.32,707.41,684.38,707.41,57784.0,691.4548,705.5069,682.5388,705.5069,57784.0
2023-01-09 09:35:00,707.53,707.62,701.93,704.07,21266.0,705.6266,705.7163,700.0416,702.1759,21266.0
2023-01-09 09:40:00,704.68,708.21,701.31,703.16,8792.0,702.7842,706.3047,699.4233,701.2683,8792.0
2023-01-09 09:45:00,703.21,704.38,689.5,690.0,11293.0,701.3182,702.485,687.6451,688.1437,11293.0
2023-01-09 09:50:00,689.0,691.3,669.27,672.81,45573.0,687.1464,689.4402,667.4695,671.0,45573.0
2023-01-09 09:55:00,672.79,674.85,668.0,670.57,37054.0,670.98,673.0345,666.2029,668.766,37054.0
2023-01-09 10:00:00,671.65,677.45,668.27,670.31,28922.0,669.8431,675.6275,666.4722,668.5067,28922.0
2023-01-09 10:05:00,670.74,677.73,669.98,675.21,19877.0,668.9355,675.9067,668.1776,673.3935,19877.0
2023-01-09 10:10:00,676.04,681.27,676.03,680.21,32899.0,674.2213,679.4372,674.2113,678.3801,32899.0
2023-01-09 10:15:00,680.8,682.27,678.13,678.24,30115.0,678.9685,680.4345,676.3056,676.4154,30115.0
2023-01-09 10:20:00,678.32,679.02,675.0,675.67,11248.0,676.4951,677.1933,673.1841,673.8523,11248.0
2023-01-09 10:25:00,675.15,678.52,673.08,678.22,12030.0,673.3337,676.6946,671.2692,676.3954,12030.0
2023-01-09 10:30:00,678.51,683.77,677.53,682.27,16342.0,676.6846,681.9305,675.7073,680.4345,16342.0
2023-01-09 10:35:00,682.27,686.45,681.56,685.51,7760.0,680.4345,684.6033,679.7264,683.6658,7760.0
2023-01-09 10:40:00,685.0,689.56,685.0,689.04,10971.0,683.1572,687.7049,683.1572,687.1863,10971.0
2023-01-09 10:45:00,689.03,691.3,687.39,689.56,27220.0,687.1763,689.4402,685.5407,687.7049,27220.0
2023-01-09 10:50:00,689.96,693.09,689.96,692.29,13248.0,688.1038,691.2254,688.1038,690.4276,13248.0
2023-01-09 10:55:00,691.79,693.16,690.11,692.05,5240.0,689.9289,691.2952,688.2534,690.1882,5240.0
2023-01-09 11:00:00,692.46,693.07,690.42,691.42,12386.0,690.5971,691.2055,688.5626,689.5599,12386.0
2023-01-09 11:05:00,692.35,693.95,691.04,691.41,6305.0,690.4874,692.0831,689.1809,689.5499,6305.0
2023-01-09 11:10:00,692.08,692.08,690.0,691.04,10403.0,690.2181,690.2181,688.1437,689.1809,10403.0
2023-01-09 11:15:00,689.79,690.37,687.2,688.41,20070.0,687.9343,688.5127,685.3512,686.558,20070.0
2023-01-09 11:20:00,688.85,689.53,687.49,689.39,5010.0,686.9968,687.675,685.6405,687.5354,5010.0
2023-01-09 11:25:00,689.37,693.73,689.36,691.03,22476.0,687.5154,691.8637,687.5054,689.1709,22476.0
2023-01-09 11:30:00,691.7,693.83,690.99,693.41,6452.0,689.8391,691.9634,689.1311,691.5445,6452.0
2023-01-09 11:35:00,694.24,695.0,692.29,692.3,9428.0,692.3723,693.1303,690.4276,690.4375,9428.0
2023-01-09 11:40:00,693.06,693.06,691.0,691.15,6055.0,691.1955,691.1955,689.141,689.2906,6055.0
2023-01-09 11:45:00,691.21,691.25,689.84,689.85,3219.0,689.3505,689.3904,687.9841,687.9941,3219.0
2023-01-09 11:50:00,689.93,691.68,689.0,691.31,5497.0,688.0739,689.8192,687.1464,689.4502,5497.0
2023-01-09 11:55:00,690.81,691.26,690.25,691.12,4220.0,688.9515,689.4003,688.393,689.2607,4220.0
2023-01-09 12:00:00,690.84,692.7,690.37,691.94,3386.0,688.9815,690.8365,688.5127,690.0785,3386.0
2023-01-09 12:05:00,692.55,694.99,692.35,694.5,7872.0,690.6869,693.1203,690.4874,692.6316,7872.0
2023-01-09 12:10:00,694.64,695.76,694.19,695.31,4946.0,692.7712,693.8882,692.3224,693.4394,4946.0
2023-01-09 12:15:00,696.42,697.07,695.57,696.49,11787.0,694.5464,695.1947,693.6987,694.6163,11787.0
2023-01-09 12:20:00,696.02,697.23,695.17,697.03,4814.0,694.1475,695.3543,693.2998,695.1548,4814.0
2023-01-09 12:25:00,697.36,700.74,697.36,700.13,13810.0,695.4839,698.8548,695.4839,698.2465,13810.0
2023-01-09 12:30:00,700.13,701.0,698.26,698.59,16444.0,698.2465,699.1141,696.3815,696.7106,16444.0
2023-01-09 12:35:00,699.17,699.58,698.03,698.2,11876.0,697.289,697.6979,696.1521,696.3217,11876.0
2023-01-09 12:40:00,698.33,698.33,696.76,697.59,5001.0,696.4513,696.4513,694.8855,695.7133,5001.0
2023-01-09 12:45:00,697.5,699.92,697.41,698.12,16678.0,695.6235,698.037,695.5338,696.2419,16678.0
2023-01-09 12:50:00,698.13,698.94,693.57,693.57,6189.0,696.2518,697.0597,691.7041,691.7041,6189.0
2023-01-09 12:55:00,693.28,694.61,691.85,693.78,7250.0,691.4149,692.7413,689.9887,691.9135,7250.0
2023-01-09 13:00:00,694.1,694.71,694.1,694.4,1469.0,692.2327,692.841,692.2327,692.5319,1469.0
2023-01-09 13:05:00,694.41,695.0,693.23,693.41,4024.0,692.5419,693.1303,691.365,691.5445,4024.0
2023-01-09 13:10:00,693.0,693.0,690.0,691.0,8102.0,691.1356,691.1356,688.1437,689.141,8102.0
2023-01-09 13:15:00,690.66,692.4,689.46,692.4,10426.0,688.8019,690.5373,687.6052,690.5373,10426.0
2023-01-09 13:20:00,691.62,691.71,690.44,690.44,2000.0,689.7594,689.8491,688.5825,688.5825,2000.0
2023-01-09 13:25:00,690.68,691.86,689.88,691.22,7211.0,688.8219,689.9987,688.024,689.3604,7211.0
2023-01-09 13:30:00,691.06,691.06,690.9,690.99,839.0,689.2009,689.2009,689.0413,689.1311,839.0
2023-01-09 13:35:00,690.41,690.89,689.24,689.99,14428.0,688.5526,689.0313,687.3858,688.1337,14428.0
2023-01-09 13:40:00,690.11,690.13,686.33,686.33,3547.0,688.2534,688.2734,684.4836,684.4836,3547.0
2023-01-09 13:45:00,686.33,686.82,683.87,685.55,9781.0,684.4836,684.9723,682.0302,683.7057,9781.0
2023-01-09 13:50:00,685.98,686.61,685.24,685.6,5017.0,684.1345,684.7628,683.3965,683.7556,5017.0
2023-01-09 13:55:00,684.9,684.9,683.24,683.24,4466.0,683.0574,683.0574,681.4019,681.4019,4466.0
2023-01-09 14:00:00,683.99,684.5,682.98,683.0,4800.0,682.1499,682.6585,681.1426,681.1625,4800.0
2023-01-09 14:05:00,683.18,683.97,682.0,683.73,11983.0,681.3421,682.1299,680.1652,681.8906,11983.0
2023-01-09 14:10:00,683.73,683.73,680.74,682.5,3383.0,681.8906,681.8906,678.9086,680.6639,3383.0
2023-01-09 14:15:00,680.99,681.71,680.22,680.51,3618.0,679.158,679.876,678.39,678.6792,3618.0
2023-01-09 14:20:00,681.07,681.11,678.89,679.78,6360.0,679.2377,679.2776,677.0636,677.9512,6360.0
2023-01-09 14:25:00,679.52,679.56,677.28,678.73,4105.0,677.6919,677.7318,675.4579,676.904,4105.0
2023-01-09 14:30:00,679.22,681.56,678.75,681.56,3261.0,677.3927,679.7264,676.924,679.7264,3261.0
2023-01-09 14:35:00,681.51,683.13,680.81,682.97,2965.0,679.6766,681.2922,678.9784,681.1326,2965.0
2023-01-09 14:40:00,682.69,684.24,681.5,684.24,4957.0,680.8534,682.3992,679.6666,682.3992,4957.0
2023-01-09 14:45:00,683.55,684.0,681.63,681.63,2813.0,681.7111,682.1599,679.7962,679.7962,2813.0
2023-01-09 14:50:00,681.72,682.54,680.27,680.27,4897.0,679.886,680.7038,678.4399,678.4399,4897.0
2023-01-09 14:55:00,680.27,680.9,675.55,676.21,15249.0,678.4399,679.0682,673.7326,674.3908,15249.0
2023-01-09 15:00:00,676.22,676.92,675.4,675.7,8009.0,674.4008,675.0989,673.583,673.8822,8009.0
2023-01-09 15:05:00,675.98,675.98,674.69,675.81,11064.0,674.1614,674.1614,672.8749,673.9919,11064.0
2023-01-09 15:10:00,675.83,675.83,673.44,673.7,4135.0,674.0118,674.0118,671.6283,671.8876,4135.0
2023-01-09 15:15:00,673.77,675.21,673.5,673.98,12922.0,671.9574,673.3935,671.6881,672.1668,12922.0
2023-01-09 15:20:00,673.53,675.04,673.53,674.8,6382.0,671.718,673.224,671.718,672.9846,6382.0
2023-01-09 15:25:00,674.8,674.8,673.46,673.65,6474.0,672.9846,672.9846,671.6482,671.8377,6474.0
2023-01-09 15:30:00,674.05,675.0,673.79,674.11,6458.0,672.2366,673.1841,671.9773,672.2965,6458.0
2023-01-09 15:35:00,674.43,675.1,673.91,674.62,6761.0,672.6156,673.2838,672.097,672.8051,6761.0
2023-01-09 15:40:00,674.8,678.32,674.14,678.32,7007.0,672.9846,676.4951,672.3264,676.4951,7007.0
2023-01-09 15:45:00,678.6,680.07,677.77,679.52,13916.0,676.7744,678.2404,675.9466,677.6919,13916.0
2023-01-09 15:50:00,680.93,681.06,679.48,681.02,26250.0,679.0981,679.2278,677.652,679.1879,26250.0
2023-01-09 15:55:00,681.57,681.64,679.87,680.67,31811.0,679.7364,679.8062,678.041,678.8388,31811.0
2023-01-10 09:30:00,676.37,680.49,675.0,679.95,11466.0,674.5504,678.6593,673.1841,678.1208,11466.0
2023-01-10 09:35:00,681.15,684.0,679.76,681.56,12342.0,679.3175,682.1599,677.9313,679.7264,12342.0
2023-01-10 09:40:00,682.0,686.07,682.0,685.68,4859.0,680.1652,684.2243,680.1652,683.8353,4859.0
2023-01-10 09:45:00,685.76,689.46,685.37,689.46,7059.0,683.9151,687.6052,683.5262,687.6052,7059.0
2023-01-10 09:50:00,689.37,690.57,686.49,690.26,10321.0,687.5154,688.7122,684.6432,688.403,10321.0
2023-01-10 09:55:00,691.09,691.58,688.43,688.94,2746.0,689.2308,689.7195,686.5779,687.0866,2746.0
2023-01-10 10:00:00,689.5,691.3,689.3,691.3,3100.0,687.6451,689.4402,687.4456,689.4402,3100.0
2023-01-10 10:05:00,690.94,691.88,689.79,691.59,3623.0,689.0812,690.0187,687.9343,689.7294,3623.0
2023-01-10 10:10:00,691.53,692.56,691.36,691.53,1789.0,689.6696,690.6968,689.5001,689.6696,1789.0
2023-01-10 10:15:00,692.13,695.07,691.5,693.84,11687.0,690.268,693.2001,689.6397,691.9734,11687.0
2023-01-10 10:20:00,694.29,698.54,693.77,698.54,12774.0,692.4222,696.6607,691.9036,696.6607,12774.0
2023-01-10 10:25:00,698.17,700.0,697.45,698.34,17073.0,696.2917,698.1168,695.5737,696.4613,17073.0
2023-01-10 10:30:00,698.58,700.87,698.06,700.87,10360.0,696.7006,698.9845,696.182,698.9845,10360.0
2023-01-10 10:35:00,701.03,704.19,700.91,703.93,9358.0,699.144,702.2955,699.0244,702.0362,9358.0
2023-01-10 10:40:00,703.8,706.0,702.15,705.94,13628.0,701.9066,704.1007,700.261,704.0408,13628.0
2023-01-10 10:45:00,706.0,707.21,704.66,704.84,4586.0,704.1007,705.3074,702.7643,702.9438,4586.0
2023-01-10 10:50:00,704.71,706.41,704.7,705.26,7221.0,702.8141,704.5096,702.8042,703.3627,7221.0
2023-01-10 10:55:00,705.23,706.27,704.69,705.71,3381.0,703.3327,704.3699,702.7942,703.8115,3381.0
2023-01-10 11:00:00,705.71,706.36,705.16,705.69,2716.0,703.8115,704.4597,703.2629,703.7915,2716.0
2023-01-10 11:05:00,706.28,706.28,700.37,700.78,11796.0,704.3799,704.3799,698.4858,698.8947,11796.0
2023-01-10 11:10:00,700.72,700.72,697.83,699.98,8447.0,698.8349,698.8349,695.9527,698.0969,8447.0
2023-01-10 11:15:00,699.98,701.14,699.6,700.33,9080.0,698.0969,699.2537,697.7179,698.4459,9080.0
2023-01-10 11:20:00,700.22,703.21,699.89,702.64,15317.0,698.3362,701.3182,698.0071,700.7497,15317.0
2023-01-10 11:25:00,702.65,702.65,700.8,701.0,4306.0,700.7597,700.7597,698.9147,699.1141,4306.0
2023-01-10 11:30:00,701.59,702.1,700.92,700.95,2289.0,699.7025,700.2112,699.0343,699.0643,2289.0
2023-01-10 11:35:00,700.98,701.73,700.97,701.18,1054.0,699.0942,699.8422,699.0842,699.2936,1054.0
2023-01-10 11:40:00,701.59,701.77,701.0,701.35,2741.0,699.7025,699.8821,699.1141,699.4632,2741.0
2023-01-10 11:45:00,701.33,701.94,699.5,701.04,4800.0,699.4432,700.0516,697.6182,699.154,4800.0
2023-01-10 11:50:00,700.0,700.07,699.24,699.92,964.0,698.1168,698.1866,697.3589,698.037,964.0
2023-01-10 11:55:00,700.44,701.33,700.3,701.12,3826.0,698.5556,699.4432,698.416,699.2338,3826.0
2023-01-10 12:00:00,701.15,701.15,699.28,699.56,1500.0,699.2637,699.2637,697.3987,697.678,1500.0
2023-01-10 12:05:00,698.94,698.94,696.64,697.91,7411.0,697.0597,697.0597,694.7659,696.0324,7411.0
2023-01-10 12:10:00,698.22,699.15,698.22,699.15,500.0,696.3416,697.2691,696.3416,697.2691,500.0
2023-01-10 12:15:00,699.16,699.6,698.75,699.2,2110.0,697.2791,697.7179,696.8702,697.319,2110.0
2023-01-10 12:20:00,699.23,699.23,698.06,698.06,300.0,697.3489,697.3489,696.182,696.182,300.0
2023-01-10 12:25:00,698.35,698.68,698.35,698.49,622.0,696.4713,696.8004,696.4713,696.6109,622.0
2023-01-10 12:30:00,699.1,699.25,698.57,698.57,300.0,697.2192,697.3688,696.6907,696.6907,300.0
2023-01-10 12:35:00,699.0,700.56,698.76,700.56,1941.0,697.1195,698.6753,696.8801,698.6753,1941.0
2023-01-10 12:40:00,700.68,701.16,700.59,701.16,600.0,698.795,699.2737,698.7052,699.2737,600.0
2023-01-10 12:45:00,700.78,700.83,700.47,700.64,1543.0,698.8947,698.9446,698.5855,698.7551,1543.0
2023-01-10 12:50:00,699.5,700.03,699.5,699.87,1100.0,697.6182,698.1467,697.6182,697.9872,1100.0
2023-01-10 12:55:00,700.23,700.46,700.0,700.34,1926.0,698.3462,698.5756,698.1168,698.4559,1926.0
2023-01-10 13:00:00,700.29,701.07,700.28,700.57,1846.0,698.406,699.1839,698.3961,698.6853,1846.0
2023-01-10 13:05:00,700.37,701.69,700.36,701.3,1323.0,698.4858,699.8023,698.4758,699.4133,1323.0
2023-01-10 13:10:00,701.16,701.16,700.74,700.74,700.0,699.2737,699.2737,698.8548,698.8548,700.0
2023-01-10 13:15:00,700.55,701.85,700.2,701.14,1000.0,698.6653,699.9618,698.3163,699.2537,1000.0
2023-01-10 13:20:00,701.13,701.14,700.73,700.73,350.0,699.2438,699.2537,698.8448,698.8448,350.0
2023-01-10 13:25:00,700.62,701.1,699.81,700.09,3178.0,698.7351,699.2139,697.9273,698.2066,3178.0
2023-01-10 13:30:00,700.09,701.77,700.09,701.77,1284.0,698.2066,699.8821,698.2066,699.8821,1284.0
2023-01-10 13:35:00,702.23,702.24,701.37,701.38,1613.0,700.3408,700.3508,699.4831,699.4931,1613.0
2023-01-10 13:40:00,701.49,701.61,701.03,701.03,1800.0,699.6028,699.7225,699.144,699.144,1800.0
2023-01-10 13:45:00,701.04,701.37,700.06,700.44,2300.0,699.154,699.4831,698.1767,698.5556,2300.0
2023-01-10 13:50:00,701.0,701.01,701.0,701.0,647.0,699.1141,699.1241,699.1141,699.1141,647.0
2023-01-10 13:55:00,700.95,702.0,700.47,702.0,1000.0,699.0643,700.1114,698.5855,700.1114,1000.0
2023-01-10 14:00:00,702.18,702.18,701.7,702.07,700.0,700.2909,700.2909,699.8122,700.1812,700.0
2023-01-10 14:05:00,701.7,702.42,701.29,702.06,2656.0,699.8122,700.5303,699.4033,700.1713,2656.0
2023-01-10 14:10:00,701.08,701.91,701.06,701.06,1333.0,699.1939,700.0217,699.174,699.174,1333.0
2023-01-10 14:15:00,701.41,702.98,700.58,702.2,4855.0,699.523,701.0888,698.6953,700.3109,4855.0
2023-01-10 14:20:00,702.26,703.09,702.19,702.35,1574.0,700.3707,701.1985,700.3009,700.4605,1574.0
2023-01-10 14:25:00,702.0,702.0,701.59,701.8,1000.0,700.1114,700.1114,699.7025,699.912,1000.0
2023-01-10 14:30:00,701.69,701.94,701.4,701.4,613.0,699.8023,700.0516,699.513,699.513,613.0
2023-01-10 14:35:00,701.16,701.61,700.19,700.2,1884.0,699.2737,699.7225,698.3063,698.3163,1884.0
2023-01-10 14:40:00,699.88,699.88,698.8,698.8,800.0,697.9971,697.9971,696.92,696.92,800.0
2023-01-10 14:45:00,698.21,698.73,698.04,698.35,1500.0,696.3316,696.8502,696.1621,696.4713,1500.0
2023-01-10 14:50:00,698.02,698.47,697.65,698.47,1600.0,696.1421,696.5909,695.7731,696.5909,1600.0
2023-01-10 14:55:00,698.45,699.29,698.44,698.91,2800.0,696.571,697.4087,696.561,697.0297,2800.0
2023-01-10 15:00:00,698.93,698.93,698.12,698.6,2000.0,697.0497,697.0497,696.2419,696.7206,2000.0
2023-01-10 15:05:00,698.94,698.94,697.68,698.94,1074.0,697.0597,697.0597,695.8031,697.0597,1074.0
2023-01-10 15:10:00,698.92,699.36,697.61,697.73,2327.0,697.0397,697.4785,695.7332,695.8529,2327.0
2023-01-10 15:15:00,697.4,697.92,697.35,697.37,2200.0,695.5238,696.0424,695.4739,695.4939,2200.0
2023-01-10 15:20:00,697.36,697.36,696.26,696.66,2800.0,695.4839,695.4839,694.3869,694.7858,2800.0
2023-01-10 15:25:00,696.6,697.45,696.58,697.45,1935.0,694.726,695.5737,694.706,695.5737,1935.0
2023-01-10 15:30:00,697.68,697.8,696.93,697.8,4312.0,695.8031,695.9227,695.0551,695.9227,4312.0
2023-01-10 15:35:00,697.51,698.1,697.04,697.75,2101.0,695.6335,696.2219,695.1648,695.8729,2101.0
2023-01-10 15:40:00,697.88,697.88,695.69,695.94,5656.0,696.0025,696.0025,693.8184,694.0677,5656.0
2023-01-10 15:45:00,695.88,696.02,694.93,695.45,6189.0,694.0079,694.1475,693.0605,693.5791,6189.0
2023-01-10 15:50:00,696.11,697.1,695.84,696.88,8813.0,694.2373,695.2246,693.968,695.0052,8813.0
2023-01-10 15:55:00,697.36,699.09,697.18,698.96,18774.0,695.4839,697.2093,695.3044,697.0796,18774.0
2023-01-11 09:30:00,698.9,699.0,695.25,695.31,6679.0,697.0198,697.1195,693.3796,693.4394,6679.0
2023-01-11 09:35:00,695.62,700.42,695.62,696.76,12910.0,693.7486,698.5357,693.7486,694.8855,12910.0
2023-01-11 09:40:00,697.85,700.33,696.72,700.33,5319.0,695.9726,698.4459,694.8456,698.4459,5319.0
2023-01-11 09:45:00,700.33,700.47,698.93,699.59,3967.0,698.4459,698.5855,697.0497,697.7079,3967.0
2023-01-11 09:50:00,699.68,699.68,697.39,698.16,1550.0,697.7977,697.7977,695.5138,696.2818,1550.0
2023-01-11 09:55:00,699.71,700.47,698.63,700.47,900.0,697.8276,698.5855,696.7505,698.5855,900.0
2023-01-11 10:00:00,700.57,702.74,700.57,701.22,5155.0,698.6853,700.8494,698.6853,699.3335,5155.0
2023-01-11 10:05:00,700.53,701.57,700.53,701.53,1233.0,698.6454,699.6826,698.6454,699.6427,1233.0
2023-01-11 10:10:00,702.15,702.71,700.14,700.14,1812.0,700.261,700.8195,698.2564,698.2564,1812.0
2023-01-11 10:15:00,700.0,701.04,699.99,699.99,3307.0,698.1168,699.154,698.1068,698.1068,3307.0
2023-01-11 10:20:00,698.5,699.1,697.77,697.77,6713.0,696.6208,697.2192,695.8928,695.8928,6713.0
2023-01-11 10:25:00,697.86,701.92,697.72,701.28,14462.0,695.9826,700.0316,695.8429,699.3934,14462.0
2023-01-11 10:30:00,700.51,700.98,699.08,699.41,4292.0,698.6254,699.0942,697.1993,697.5284,4292.0
2023-01-11 10:35:00,698.89,699.57,697.45,699.25,2250.0,697.0098,697.688,695.5737,697.3688,2250.0
2023-01-11 10:40:00,699.34,702.0,699.34,702.0,2198.0,697.4586,700.1114,697.4586,700.1114,2198.0
2023-01-11 10:45:00,702.86,703.58,702.11,702.24,1400.0,700.9691,701.6872,700.2211,700.3508,1400.0
2023-01-11 10:50:00,702.43,702.96,701.96,702.22,3352.0,700.5403,701.0688,700.0715,700.3308,3352.0
2023-01-11 10:55:00,702.83,703.65,701.14,701.55,6505.0,700.9392,701.757,699.2537,699.6626,6505.0
2023-01-11 11:00:00,700.86,700.86,699.3,699.3,1324.0,698.9745,698.9745,697.4187,697.4187,1324.0
2023-01-11 11:05:00,699.0,699.0,696.58,696.58,1957.0,697.1195,697.1195,694.706,694.706,1957.0
2023-01-11 11:10:00,697.03,697.25,696.61,696.75,729.0,695.1548,695.3742,694.7359,694.8756,729.0
2023-01-11 11:15:00,696.82,698.36,696.52,697.34,2100.0,694.9454,696.4812,694.6462,695.464,2100.0
2023-01-11 11:20:00,697.05,698.53,697.04,698.05,1208.0,695.1747,696.6508,695.1648,696.1721,1208.0
2023-01-11 11:25:00,698.61,698.92,698.04,698.04,1000.0,696.7306,697.0397,696.1621,696.1621,1000.0
2023-01-11 11:30:00,698.83,699.08,698.11,698.11,800.0,696.95,697.1993,696.2319,696.2319,800.0
2023-01-11 11:35:00,697.94,698.12,697.57,697.81,1400.0,696.0624,696.2419,695.6934,695.9327,1400.0
2023-01-11 11:40:00,697.33,697.84,696.65,697.47,3134.0,695.454,695.9626,694.7758,695.5936,3134.0
2023-01-11 11:45:00,697.2,697.45,694.52,695.7,2907.0,695.3243,695.5737,692.6516,693.8284,2907.0
2023-01-11 11:50:00,696.48,696.61,696.48,696.58,300.0,694.6063,694.7359,694.6063,694.706,300.0
2023-01-11 11:55:00,698.02,698.02,697.1,697.1,1179.0,696.1421,696.1421,695.2246,695.2246,1179.0
2023-01-11 12:00:00,697.27,697.91,697.27,697.91,200.0,695.3942,696.0324,695.3942,696.0324,200.0
2023-01-11 12:05:00,696.95,699.97,696.95,699.73,2508.0,695.075,698.0869,695.075,697.8475,2508.0
2023-01-11 12:10:00,699.0,702.03,699.0,702.02,1450.0,697.1195,700.1414,697.1195,700.1314,1450.0
2023-01-11 12:15:00,701.39,702.34,701.38,702.34,700.0,699.5031,700.4505,699.4931,700.4505,700.0
2023-01-11 12:20:00,701.8,701.8,701.79,701.8,100.0,699.912,699.912,699.902,699.912,100.0
2023-01-11 12:25:00,701.79,702.31,701.15,702.25,700.0,699.902,700.4206,699.2637,700.3608,700.0
2023-01-11 12:30:00,702.25,702.29,701.31,702.29,1600.0,700.3608,700.4007,699.4233,700.4007,1600.0
2023-01-11 12:35:00,702.54,704.43,702.53,704.43,5832.0,700.65,702.5349,700.64,702.5349,5832.0
2023-01-11 12:40:00,704.14,705.36,703.86,705.28,6302.0,702.2457,703.4624,701.9664,703.3826,6302.0
2023-01-11 12:45:00,705.28,705.28,704.6,704.92,1500.0,703.3826,703.3826,702.7044,703.0236,1500.0
2023-01-11 12:50:00,705.06,705.16,704.38,704.69,2448.0,703.1632,703.2629,702.485,702.7942,2448.0
2023-01-11 12:55:00,705.2,705.72,705.2,705.49,500.0,703.3028,703.8214,703.3028,703.592,500.0
2023-01-11 13:00:00,705.57,706.32,705.57,706.24,1064.0,703.6718,704.4198,703.6718,704.34,1064.0
2023-01-11 13:05:00,706.41,706.76,706.28,706.5,1100.0,704.5096,704.8586,704.3799,704.5993,1100.0
2023-01-11 13:10:00,706.37,707.69,706.37,707.69,3334.0,704.4697,705.7861,704.4697,705.7861,3334.0
2023-01-11 13:15:00,707.42,707.42,705.6,705.64,3829.0,705.5169,705.5169,703.7017,703.7416,3829.0
2023-01-11 13:20:00,705.59,706.89,705.09,706.89,900.0,703.6918,704.9883,703.1931,704.9883,900.0
2023-01-11 13:25:00,707.45,708.76,706.91,708.05,2625.0,705.5468,706.8532,705.0082,706.1452,2625.0
2023-01-11 13:30:00,708.2,709.16,708.2,708.42,2400.0,706.2948,707.2522,706.2948,706.5142,2400.0
2023-01-11 13:35:00,708.5,708.5,707.63,707.84,1040.0,706.5939,706.5939,705.7263,705.9357,1040.0
2023-01-11 13:40:00,707.42,707.42,705.76,705.76,1000.0,705.5169,705.5169,703.8613,703.8613,1000.0
2023-01-11 13:45:00,706.23,706.24,705.16,705.36,1300.0,704.3301,704.34,703.2629,703.4624,1300.0
2023-01-11 13:50:00,706.21,706.58,705.6,705.91,700.0,704.3101,704.6791,703.7017,704.0109,700.0
2023-01-11 13:55:00,706.37,707.16,706.37,707.07,1300.0,704.4697,705.2576,704.4697,705.1678,1300.0
2023-01-11 14:00:00,707.1,708.64,707.1,708.6,1733.0,705.1977,706.7336,705.1977,706.6937,1733.0
2023-01-11 14:05:00,708.38,708.43,707.54,707.54,1499.0,706.4743,706.5241,705.6365,705.6365,1499.0
2023-01-11 14:10:00,707.53,708.32,707.53,707.93,400.0,705.6266,706.4144,705.6266,706.0255,400.0
2023-01-11 14:15:00,708.31,708.32,707.5,707.5,1707.0,706.4045,706.4144,705.5966,705.5966,1707.0
2023-01-11 14:20:00,708.13,708.48,708.13,708.48,200.0,706.2249,706.574,706.2249,706.574,200.0
2023-01-11 14:25:00,707.71,707.71,707.62,707.62,600.0,705.8061,705.8061,705.7163,705.7163,600.0
2023-01-11 14:30:00,707.3,708.08,706.96,706.96,1287.0,705.3972,706.1751,705.0581,705.0581,1287.0
2023-01-11 14:35:00,706.96,707.21,706.89,706.92,700.0,705.0581,705.3074,704.9883,705.0182,700.0
2023-01-11 14:40:00,707.6,707.6,707.24,707.29,399.0,705.6964,705.6964,705.3373,705.3872,399.0
2023-01-11 14:45:00,706.97,706.97,705.23,706.22,1785.0,705.0681,705.0681,703.3327,704.3201,1785.0
2023-01-11 14:50:00,705.92,705.92,705.09,705.2,1100.0,704.0209,704.0209,703.1931,703.3028,1100.0
2023-01-11 14:55:00,704.62,705.17,704.37,704.81,900.0,702.7244,703.2729,702.4751,702.9139,900.0
2023-01-11 15:00:00,704.6,705.38,703.91,704.09,6034.0,702.7044,703.4823,702.0163,702.1958,6034.0
2023-01-11 15:05:00,703.89,704.13,703.89,704.13,300.0,701.9963,702.2357,701.9963,702.2357,300.0
2023-01-11 15:10:00,704.13,707.02,704.13,706.46,3436.0,702.2357,705.1179,702.2357,704.5594,3436.0
2023-01-11 15:15:00,706.79,707.54,706.59,707.27,3583.0,704.8885,705.6365,704.6891,705.3673,3583.0
2023-01-11 15:20:00,707.46,707.46,706.76,706.95,2624.0,705.5567,705.5567,704.8586,705.0481,2624.0
2023-01-11 15:25:00,706.5,707.3,706.5,706.93,1000.0,704.5993,705.3972,704.5993,705.0282,1000.0
2023-01-11 15:30:00,706.99,708.26,706.66,707.99,3209.0,705.088,706.3546,704.7589,706.0853,3209.0
2023-01-11 15:35:00,708.08,708.33,707.43,708.08,6150.0,706.1751,706.4244,705.5268,706.1751,6150.0
2023-01-11 15:40:00,707.98,710.3,707.98,710.3,3276.0,706.0753,708.3891,706.0753,708.3891,3276.0
2023-01-11 15:45:00,709.95,711.4,709.25,711.1,13300.0,708.04,709.4861,707.3419,709.187,13300.0
2023-01-11 15:50:00,710.65,711.43,709.15,710.69,10458.0,708.7382,709.5161,707.2422,708.7781,10458.0
2023-01-11 15:55:00,711.05,711.43,708.6,709.79,20827.0,709.1371,709.5161,706.6937,707.8805,20827.0
2023-01-12 09:30:00,707.0,712.1,703.38,703.72,7870.0,705.098,710.1843,701.4877,701.8268,7870.0
2023-01-12 09:35:00,703.8,706.02,703.03,703.77,6468.0,701.9066,704.1206,701.1387,701.8767,6468.0
2023-01-12 09:40:00,702.71,703.14,699.31,702.11,5150.0,700.8195,701.2484,697.4287,700.2211,5150.0
2023-01-12 09:45:00,701.93,703.25,700.26,703.04,4950.0,700.0416,701.3581,698.3761,701.1486,4950.0
2023-01-12 09:50:00,702.96,702.96,700.22,701.84,1700.0,701.0688,701.0688,698.3362,699.9519,1700.0
2023-01-12 09:55:00,701.22,702.52,699.7,700.0,10640.0,699.3335,700.63,697.8176,698.1168,10640.0
2023-01-12 10:00:00,699.19,701.02,697.13,700.61,7664.0,697.309,699.1341,695.2545,698.7252,7664.0
2023-01-12 10:05:00,699.7,702.17,698.81,700.1,12521.0,697.8176,700.281,696.93,698.2165,12521.0
2023-01-12 10:10:00,700.5,704.86,700.5,704.28,5662.0,698.6155,702.9637,698.6155,702.3853,5662.0
2023-01-12 10:15:00,703.88,703.88,703.16,703.41,802.0,701.9864,701.9864,701.2683,701.5176,802.0
2023-01-12 10:20:00,702.72,703.44,702.0,702.01,700.0,700.8295,701.5476,700.1114,700.1214,700.0
2023-01-12 10:25:00,704.38,704.61,702.32,702.76,1700.0,702.485,702.7144,700.4306,700.8694,1700.0
2023-01-12 10:30:00,702.76,703.81,701.24,703.81,2112.0,700.8694,701.9166,699.3535,701.9166,2112.0
2023-01-12 10:35:00,704.24,704.85,704.24,704.71,800.0,702.3454,702.9538,702.3454,702.8141,800.0
2023-01-12 10:40:00,704.73,704.93,701.85,701.96,2260.0,702.8341,703.0335,699.9618,700.0715,2260.0
2023-01-12 10:45:00,701.85,702.72,701.31,702.27,700.0,699.9618,700.8295,699.4233,700.3807,700.0
2023-01-12 10:50:00,701.46,702.9,701.4,702.89,878.0,699.5729,701.009,699.513,700.999,878.0
2023-01-12 10:55:00,702.97,703.34,701.88,701.88,2138.0,701.0788,701.4478,699.9918,699.9918,2138.0
2023-01-12 11:00:00,701.15,701.58,699.76,699.96,1200.0,699.2637,699.6926,697.8775,698.0769,1200.0
2023-01-12 11:05:00,700.46,701.48,700.46,700.84,1500.0,698.5756,699.5928,698.5756,698.9546,1500.0
2023-01-12 11:10:00,701.04,703.08,701.04,703.08,1048.0,699.154,701.1885,699.154,701.1885,1048.0
2023-01-12 11:15:00,703.1,703.1,702.29,702.29,400.0,701.2085,701.2085,700.4007,700.4007,400.0
2023-01-12 11:20:00,703.52,704.39,703.03,703.36,1700.0,701.6273,702.495,701.1387,701.4678,1700.0
2023-01-12 11:25:00,703.19,704.28,703.03,704.28,2991.0,701.2982,702.3853,701.1387,702.3853,2991.0
2023-01-12 11:30:00,705.46,705.46,703.49,704.63,500.0,703.5621,703.5621,701.5974,702.7344,500.0
2023-01-12 11:35:00,705.21,705.86,704.2,704.2,900.0,703.3128,703.961,702.3055,702.3055,900.0
2023-01-12 11:40:00,704.53,705.22,704.29,704.97,1900.0,702.6346,703.3228,702.3953,703.0734,1900.0
2023-01-12 11:45:00,704.85,705.41,704.21,704.21,1013.0,702.9538,703.5123,702.3155,702.3155,1013.0
2023-01-12 11:50:00,703.95,704.05,703.94,704.05,635.0,702.0562,702.1559,702.0462,702.1559,635.0
2023-01-12 11:55:00,704.54,705.77,703.95,705.77,798.0,702.6446,703.8713,702.0562,703.8713,798.0
2023-01-12 12:00:00,705.97,706.41,705.95,706.41,300.0,704.0708,704.5096,704.0508,704.5096,300.0
2023-01-12 12:05:00,706.4,707.86,706.4,707.86,800.0,704.4996,705.9557,704.4996,705.9557,800.0
2023-01-12 12:10:00,707.34,708.15,707.33,708.15,1000.0,705.4371,706.2449,705.4271,706.2449,1000.0
2023-01-12 12:15:00,707.07,708.11,707.07,708.11,600.0,705.1678,706.205,705.1678,706.205,600.0
2023-01-12 12:20:00,707.63,708.68,707.53,708.68,1200.0,705.7263,706.7735,705.6266,706.7735,1200.0
2023-01-12 12:25:00,709.2,709.88,709.2,709.85,1100.0,707.2921,707.9702,707.2921,707.9403,1100.0
2023-01-12 12:30:00,709.48,710.59,709.27,710.04,2307.0,707.5713,708.6783,707.3619,708.1298,2307.0
2023-01-12 12:35:00,710.79,712.18,710.72,711.27,4073.0,708.8778,710.264,708.808,709.3565,4073.0
2023-01-12 12:40:00,711.57,711.57,711.05,711.05,275.0,709.6557,709.6557,709.1371,709.1371,275.0
2023-01-12 12:45:00,712.24,712.26,710.86,711.43,2355.0,710.3239,710.3438,708.9476,709.5161,2355.0
2023-01-12 12:50:00,712.0,712.12,711.92,711.92,800.0,710.0845,710.2042,710.0047,710.0047,800.0
2023-01-12 12:55:00,711.45,711.45,711.45,711.45,100.0,709.536,709.536,709.536,709.536,100.0
2023-01-12 13:00:00,711.48,711.48,711.14,711.14,651.0,709.5659,709.5659,709.2268,709.2268,651.0
2023-01-12 13:05:00,712.0,713.02,712.0,712.65,600.0,710.0845,711.1018,710.0845,710.7328,600.0
2023-01-12 13:10:00,712.78,713.95,712.4,713.82,1500.0,710.8624,712.0293,710.4835,711.8996,1500.0
2023-01-12 13:15:00,714.0,714.29,712.86,714.29,3677.0,712.0791,712.3684,710.9422,712.3684,3677.0
2023-01-12 13:20:00,714.34,715.34,714.18,715.34,4541.0,712.4182,713.4155,712.2587,713.4155,4541.0
2023-01-12 13:25:00,714.7,714.7,711.72,711.74,2510.0,712.7773,712.7773,709.8053,709.8252,2510.0
2023-01-12 13:30:00,711.96,712.98,711.04,712.9,600.0,710.0446,711.0619,709.1271,710.9821,600.0
2023-01-12 13:35:00,712.22,713.49,712.22,712.78,664.0,710.3039,711.5705,710.3039,710.8624,664.0
2023-01-12 13:40:00,712.31,713.78,712.15,713.62,1800.0,710.3937,711.8597,710.2341,711.7002,1800.0
2023-01-12 13:45:00,713.32,715.12,713.32,714.41,2612.0,711.401,713.1961,711.401,712.488,2612.0
2023-01-12 13:50:00,714.02,715.43,713.56,715.43,1200.0,712.0991,713.5053,711.6403,713.5053,1200.0
2023-01-12 13:55:00,715.32,715.72,715.02,715.09,500.0,713.3956,713.7945,713.0964,713.1662,500.0
2023-01-12 14:00:00,715.59,715.79,714.79,714.8,1600.0,713.6649,713.8643,712.867,712.877,1600.0
2023-01-12 14:05:00,714.32,715.49,714.02,714.02,2121.0,712.3983,713.5651,712.0991,712.0991,2121.0
2023-01-12 14:10:00,714.03,715.49,714.03,715.23,700.0,712.1091,713.5651,712.1091,713.3058,700.0
2023-01-12 14:15:00,715.11,715.11,714.26,714.38,4088.0,713.1862,713.1862,712.3384,712.4581,4088.0
2023-01-12 14:20:00,714.75,715.14,714.05,714.18,1700.0,712.8271,713.2161,712.129,712.2587,1700.0
2023-01-12 14:25:00,714.18,714.18,713.72,714.18,300.0,712.2587,712.2587,711.7999,712.2587,300.0
2023-01-12 14:30:00,714.18,714.55,713.24,713.62,4786.0,712.2587,712.6277,711.3212,711.7002,4786.0
2023-01-12 14:35:00,713.55,714.37,713.15,713.15,2518.0,711.6304,712.4482,711.2314,711.2314,2518.0
2023-01-12 14:40:00,712.82,713.77,712.81,713.7,2148.0,710.9023,711.8498,710.8924,711.78,2148.0
2023-01-12 14:45:00,714.13,714.23,713.17,713.5,2512.0,712.2088,712.3085,711.2514,711.5805,2512.0
2023-01-12 14:50:00,713.5,713.59,712.01,712.08,1059.0,711.5805,711.6703,710.0945,710.1643,1059.0
2023-01-12 14:55:00,711.85,712.85,711.85,712.85,500.0,709.9349,710.9322,709.9349,710.9322,500.0
2023-01-12 15:00:00,712.59,713.93,712.49,712.98,1600.0,710.6729,712.0093,710.5732,711.0619,1600.0
2023-01-12 15:05:00,712.96,712.96,712.49,712.88,800.0,711.0419,711.0419,710.5732,710.9622,800.0
2023-01-12 15:10:00,712.45,712.57,711.72,711.72,1100.0,710.5333,710.653,709.8053,709.8053,1100.0
2023-01-12 15:15:00,712.25,712.72,711.88,712.18,1200.0,710.3339,710.8026,709.9649,710.264,1200.0
2023-01-12 15:20:00,712.11,712.47,711.14,711.19,6882.0,710.1942,710.5533,709.2268,709.2767,6882.0
2023-01-12 15:25:00,711.59,712.93,711.59,712.06,1900.0,709.6756,711.012,709.6756,710.1444,1900.0
2023-01-12 15:30:00,712.13,713.18,712.12,712.94,2799.0,710.2142,711.2614,710.2042,711.022,2799.0
2023-01-12 15:35:00,713.37,713.97,712.81,713.93,3070.0,711.4508,712.0492,710.8924,712.0093,3070.0
2023-01-12 15:40:00,713.97,714.39,713.45,713.93,3700.0,712.0492,712.4681,711.5306,712.0093,3700.0
2023-01-12 15:45:00,713.78,713.78,710.79,710.79,3400.0,711.8597,711.8597,708.8778,708.8778,3400.0
2023-01-12 15:50:00,711.58,714.87,711.58,714.57,5141.0,709.6657,712.9468,709.6657,712.6476,5141.0
2023-01-12 15:55:00,714.87,715.68,714.38,714.65,15460.0,712.9468,713.7546,712.4581,712.7274,15460.0
2023-01-13 09:30:00,714.67,716.55,711.19,711.55,7230.0,712.7473,714.6223,709.2767,709.6357,7230.0
2023-01-13 09:35:00,709.58,712.91,709.58,711.95,1606.0,707.671,710.9921,707.671,710.0347,1606.0
2023-01-13 09:40:00,711.58,711.9,709.89,710.87,3000.0,709.6657,709.9848,707.9802,708.9576,3000.0
2023-01-13 09:45:00,710.83,714.2,710.61,712.8,1800.0,708.9177,712.2786,708.6983,710.8824,1800.0
2023-01-13 09:50:00,713.35,714.34,712.92,712.92,1100.0,711.4309,712.4182,711.0021,711.0021,1100.0
2023-01-13 09:55:00,713.06,713.25,712.48,712.96,1900.0,711.1417,711.3312,710.5632,711.0419,1900.0
2023-01-13 10:00:00,713.38,714.15,712.75,712.75,700.0,711.4608,712.2287,710.8325,710.8325,700.0
2023-01-13 10:05:00,712.67,713.63,711.55,711.98,1500.0,710.7527,711.7101,709.6357,710.0646,1500.0
2023-01-13 10:10:00,712.75,712.75,711.76,711.78,1358.0,710.8325,710.8325,709.8452,709.8651,1358.0
2023-01-13 10:15:00,711.76,713.26,711.76,713.0,2309.0,709.8452,711.3411,709.8452,711.0818,2309.0
2023-01-13 10:20:00,713.5,713.51,712.76,713.0,3464.0,711.5805,711.5905,710.8425,711.0818,3464.0
2023-01-13 10:25:00,713.27,717.34,713.27,717.22,1987.0,711.3511,715.4102,711.3511,715.2905,1987.0
2023-01-13 10:30:00,717.2,717.2,716.01,716.01,2692.0,715.2705,715.2705,714.0837,714.0837,2692.0
2023-01-13 10:35:00,716.06,716.69,715.86,716.58,1979.0,714.1336,714.7619,713.9341,714.6522,1979.0
2023-01-13 10:40:00,717.0,717.06,716.06,716.86,920.0,715.0711,715.1309,714.1336,714.9315,920.0
2023-01-13 10:45:00,716.05,718.69,716.02,718.69,4386.0,714.1236,716.7565,714.0937,716.7565,4386.0
2023-01-13 10:50:00,719.12,720.88,718.93,718.93,3196.0,717.1854,718.9406,716.9959,716.9959,3196.0
2023-01-13 10:55:00,719.55,720.47,718.21,718.21,3808.0,717.6142,718.5317,716.2778,716.2778,3808.0
2023-01-13 11:00:00,718.61,720.79,718.61,720.79,1935.0,716.6767,718.8509,716.6767,718.8509,1935.0
2023-01-13 11:05:00,720.68,720.95,720.32,720.83,600.0,718.7412,719.0105,718.3821,718.8908,600.0
2023-01-13 11:10:00,721.06,721.18,719.98,720.12,2615.0,719.1202,719.2398,718.0431,718.1827,2615.0
2023-01-13 11:15:00,719.04,720.35,719.04,720.02,1537.0,717.1056,718.4121,717.1056,718.083,1537.0
2023-01-13 11:20:00,720.76,721.27,720.41,721.27,6500.0,718.821,719.3296,718.4719,719.3296,6500.0
2023-01-13 11:25:00,720.86,721.57,718.37,718.37,2941.0,718.9207,719.6288,716.4374,716.4374,2941.0
2023-01-13 11:30:00,718.21,718.77,717.23,717.23,2750.0,716.2778,716.8363,715.3005,715.3005,2750.0
2023-01-13 11:35:00,717.32,718.82,716.13,718.5,11498.0,715.3902,716.8862,714.2034,716.567,11498.0
2023-01-13 11:40:00,718.51,719.18,718.51,719.18,500.0,716.577,717.2452,716.577,717.2452,500.0
2023-01-13 11:45:00,718.19,718.62,716.39,717.57,11515.0,716.2579,716.6867,714.4627,715.6395,11515.0
2023-01-13 11:50:00,719.45,719.75,718.6,719.74,6636.0,717.5145,717.8137,716.6668,717.8037,6636.0
2023-01-13 11:55:00,719.99,720.29,719.59,720.1,3123.0,718.053,718.3522,717.6541,718.1627,3123.0
2023-01-13 12:00:00,720.39,721.68,719.84,721.68,4237.0,718.452,719.7385,717.9034,719.7385,4237.0
2023-01-13 12:05:00,721.38,721.5,719.4,721.5,17029.0,719.4393,719.559,717.4646,719.559,17029.0
2023-01-13 12:10:00,720.97,721.15,720.97,721.15,200.0,719.0304,719.2099,719.0304,719.2099,200.0
2023-01-13 12:15:00,721.58,722.61,721.58,721.98,1600.0,719.6388,720.666,719.6388,720.0377,1600.0
2023-01-13 12:20:00,722.76,722.98,722.11,722.65,1195.0,720.8156,721.035,720.1673,720.7059,1195.0
2023-01-13 12:25:00,722.85,723.46,722.84,723.46,200.0,720.9053,721.5137,720.8954,721.5137,200.0
2023-01-13 12:30:00,723.12,724.11,723.11,724.11,700.0,721.1746,722.162,721.1646,722.162,700.0
2023-01-13 12:35:00,723.23,723.23,722.28,722.28,600.0,721.2843,721.2843,720.3369,720.3369,600.0
2023-01-13 12:40:00,721.87,722.14,721.77,722.14,1100.0,719.928,720.1973,719.8282,720.1973,1100.0
2023-01-13 12:45:00,722.14,722.21,721.24,721.25,600.0,720.1973,720.2671,719.2997,719.3096,600.0
2023-01-13 12:50:00,721.76,722.38,721.68,722.23,1764.0,719.8183,720.4366,719.7385,720.287,1764.0
2023-01-13 12:55:00,722.71,722.71,721.77,722.11,600.0,720.7657,720.7657,719.8282,720.1673,600.0
2023-01-13 13:00:00,721.83,721.88,721.13,721.13,800.0,719.8881,719.9379,719.19,719.19,800.0
2023-01-13 13:05:00,720.94,721.09,720.02,720.02,587.0,719.0005,719.1501,718.083,718.083,587.0
2023-01-13 13:10:00,719.44,719.45,719.05,719.05,200.0,717.5045,717.5145,717.1156,717.1156,200.0
2023-01-13 13:15:00,717.55,718.29,717.55,718.29,400.0,715.6196,716.3576,715.6196,716.3576,400.0
2023-01-13 13:20:00,717.82,719.21,717.74,717.74,1131.0,715.8889,717.2751,715.8091,715.8091,1131.0
2023-01-13 13:25:00,717.56,717.6,717.56,717.6,300.0,715.6296,715.6695,715.6296,715.6695,300.0
2023-01-13 13:30:00,717.18,718.64,717.18,718.64,4101.0,715.2506,716.7067,715.2506,716.7067,4101.0
2023-01-13 13:35:00,718.71,719.01,718.58,718.78,1000.0,716.7765,717.0757,716.6468,716.8463,1000.0
2023-01-13 13:40:00,719.82,719.82,719.08,719.25,1100.0,717.8835,717.8835,717.1455,717.315,1100.0
2023-01-13 13:45:00,719.08,719.08,719.07,719.08,101.0,717.1455,717.1455,717.1355,717.1455,101.0
2023-01-13 13:50:00,718.32,719.76,718.23,719.05,601.0,716.3875,717.8237,716.2978,717.1156,601.0
2023-01-13 13:55:00,719.05,719.05,719.05,719.05,0.0,717.1156,717.1156,717.1156,717.1156,0.0
2023-01-13 14:00:00,719.18,719.19,718.31,718.31,980.0,717.2452,717.2552,716.3776,716.3776,980.0
2023-01-13 14:05:00,718.59,718.59,717.74,717.74,500.0,716.6568,716.6568,715.8091,715.8091,500.0
2023-01-13 14:10:00,718.54,719.09,718.49,718.49,440.0,716.6069,717.1555,716.5571,716.5571,440.0
2023-01-13 14:15:00,718.16,719.42,718.16,719.42,2398.0,716.228,717.4846,716.228,717.4846,2398.0
2023-01-13 14:20:00,719.42,719.42,719.42,719.42,0.0,717.4846,717.4846,717.4846,717.4846,0.0
2023-01-13 14:25:00,718.87,718.87,718.86,718.87,100.0,716.936,716.936,716.9261,716.936,100.0
2023-01-13 14:30:00,718.6,719.65,718.6,719.65,300.0,716.6668,717.7139,716.6668,717.7139,300.0
2023-01-13 14:35:00,719.37,719.73,719.36,719.48,739.0,717.4347,717.7937,717.4247,717.5444,739.0
2023-01-13 14:40:00,719.41,719.41,718.86,719.32,1330.0,717.4746,717.4746,716.9261,717.3848,1330.0
2023-01-13 14:45:00,719.78,720.6,719.78,719.89,1550.0,717.8436,718.6614,717.8436,717.9533,1550.0
2023-01-13 14:50:00,719.82,719.82,719.81,719.82,200.0,717.8835,717.8835,717.8735,717.8835,200.0
2023-01-13 14:55:00,719.39,719.8,719.39,719.79,200.0,717.4546,717.8635,717.4546,717.8536,200.0
2023-01-13 15:00:00,719.04,719.04,718.75,718.86,650.0,717.1056,717.1056,716.8164,716.9261,650.0
2023-01-13 15:05:00,718.86,718.86,718.86,718.86,0.0,716.9261,716.9261,716.9261,716.9261,0.0
2023-01-13 15:10:00,717.75,718.64,717.67,718.35,2096.0,715.8191,716.7067,715.7393,716.4174,2096.0
2023-01-13 15:15:00,718.67,720.5,718.67,720.5,1200.0,716.7366,718.5617,716.7366,718.5617,1200.0
2023-01-13 15:20:00,720.1,720.17,719.61,719.61,900.0,718.1627,718.2326,717.6741,717.6741,900.0
2023-01-13 15:25:00,719.46,720.53,719.46,720.53,741.0,717.5245,718.5916,717.5245,718.5916,741.0
2023-01-13 15:30:00,720.49,720.84,720.38,720.8,563.0,718.5517,718.9007,718.442,718.8609,563.0
2023-01-13 15:35:00,720.73,721.74,720.72,721.74,801.0,718.791,719.7983,718.7811,719.7983,801.0
2023-01-13 15:40:00,721.46,722.78,721.3,722.64,2600.0,719.5191,720.8355,719.3595,720.6959,2600.0
2023-01-13 15:45:00,722.45,723.02,721.8,722.25,7058.0,720.5064,721.0749,719.8582,720.307,7058.0
2023-01-13 15:50:00,721.69,723.95,721.62,723.54,7727.0,719.7485,722.0024,719.6786,721.5935,7727.0
2023-01-13 15:55:00,723.85,724.99,721.3,722.07,18662.0,721.9027,723.0396,719.3595,720.1274,18662.0
2023-01-17 09:30:00,722.13,723.12,714.11,720.68,15244.0,720.1873,721.1746,712.1889,718.7412,15244.0
2023-01-17 09:35:00,721.78,724.92,721.44,722.36,8470.0,719.8382,722.9698,719.4991,720.4167,8470.0
2023-01-17 09:40:00,722.66,725.1,722.4,724.76,7326.0,720.7159,723.1493,720.4566,722.8102,7326.0
2023-01-17 09:45:00,723.91,725.27,723.17,725.27,3098.0,721.9625,723.3188,721.2245,723.3188,3098.0
2023-01-17 09:50:00,725.43,725.44,723.67,724.95,8366.0,723.4784,723.4884,721.7231,722.9997,8366.0
2023-01-17 09:55:00,725.57,726.44,724.83,725.48,2595.0,723.618,724.4857,722.88,723.5283,2595.0
2023-01-17 10:00:00,725.8,726.18,724.92,725.8,2202.0,723.8474,724.2264,722.9698,723.8474,2202.0
2023-01-17 10:05:00,725.04,725.09,724.25,724.62,700.0,723.0894,723.1393,722.3016,722.6706,700.0
2023-01-17 10:10:00,724.5,724.5,722.79,722.79,700.0,722.5509,722.5509,720.8455,720.8455,700.0
2023-01-17 10:15:00,724.35,725.25,724.35,725.25,1400.0,722.4013,723.2989,722.4013,723.2989,1400.0
2023-01-17 10:20:00,724.81,724.99,724.39,724.51,600.0,722.8601,723.0396,722.4412,722.5609,600.0
2023-01-17 10:25:00,724.54,724.77,723.72,724.08,2782.0,722.5908,722.8202,721.773,722.132,2782.0
2023-01-17 10:30:00,724.81,724.81,724.81,724.81,150.0,722.8601,722.8601,722.8601,722.8601,150.0
2023-01-17 10:35:00,725.31,725.31,725.03,725.03,314.0,723.3587,723.3587,723.0795,723.0795,314.0
2023-01-17 10:40:00,725.05,725.62,724.99,725.56,750.0,723.0994,723.6679,723.0396,723.608,750.0
2023-01-17 10:45:00,725.76,725.76,725.76,725.76,305.0,723.8075,723.8075,723.8075,723.8075,305.0
2023-01-17 10:50:00,726.2,726.21,725.41,725.83,989.0,724.2463,724.2563,723.4585,723.8773,989.0
2023-01-17 10:55:00,726.55,726.55,725.6,725.6,700.0,724.5954,724.5954,723.6479,723.6479,700.0
2023-01-17 11:00:00,726.04,726.04,724.47,724.47,3023.0,724.0868,724.0868,722.521,722.521,3023.0
2023-01-17 11:05:00,724.27,724.8,722.97,723.26,800.0,722.3215,722.8501,721.025,721.3142,800.0
2023-01-17 11:10:00,722.53,722.53,721.97,722.35,502.0,720.5862,720.5862,720.0277,720.4067,502.0
2023-01-17 11:15:00,721.9,723.34,721.9,723.34,3610.0,719.9579,721.394,719.9579,721.394,3610.0
2023-01-17 11:20:00,724.52,724.52,723.56,723.8,900.0,722.5708,722.5708,721.6134,721.8528,900.0
2023-01-17 11:25:00,724.31,724.31,723.99,723.99,200.0,722.3614,722.3614,722.0423,722.0423,200.0
2023-01-17 11:30:00,724.72,725.41,724.58,725.4,900.0,722.7703,723.4585,722.6307,723.4485,900.0
2023-01-17 11:35:00,725.25,725.25,725.16,725.17,300.0,723.2989,723.2989,723.2091,723.2191,300.0
2023-01-17 11:40:00,724.67,724.99,724.67,724.99,600.0,722.7204,723.0396,722.7204,723.0396,600.0
2023-01-17 11:45:00,724.96,725.82,724.96,725.82,900.0,723.0097,723.8674,723.0097,723.8674,900.0
2023-01-17 11:50:00,725.8,726.14,725.58,725.58,803.0,723.8474,724.1865,723.628,723.628,803.0
2023-01-17 11:55:00,725.86,725.86,725.86,725.86,100.0,723.9072,723.9072,723.9072,723.9072,100.0
2023-01-17 12:00:00,725.55,725.55,725.55,725.55,175.0,723.5981,723.5981,723.5981,723.5981,175.0
2023-01-17 12:05:00,725.61,725.64,725.3,725.3,800.0,723.6579,723.6878,723.3487,723.3487,800.0
2023-01-17 12:10:00,724.91,725.67,724.91,725.55,2003.0,722.9598,723.7178,722.9598,723.5981,2003.0
2023-01-17 12:15:00,725.7,725.7,725.24,725.24,298.0,723.7477,723.7477,723.2889,723.2889,298.0
2023-01-17 12:20:00,725.86,726.0,724.79,725.32,2345.0,723.9072,724.0469,722.8401,723.3687,2345.0
2023-01-17 12:25:00,724.85,725.28,722.29,723.75,3334.0,722.9,723.3288,720.3468,721.8029,3334.0
2023-01-17 12:30:00,724.42,724.44,724.04,724.42,850.0,722.4711,722.4911,722.0921,722.4711,850.0
2023-01-17 12:35:00,723.69,723.69,723.69,723.69,100.0,721.7431,721.7431,721.7431,721.7431,100.0
2023-01-17 12:40:00,723.81,724.7,723.24,723.72,6241.0,721.8628,722.7504,721.2943,721.773,6241.0
2023-01-17 12:45:00,724.08,724.86,724.0,724.0,5977.0,722.132,722.9099,722.0522,722.0522,5977.0
2023-01-17 12:50:00,723.74,723.74,722.23,723.22,1918.0,721.7929,721.7929,720.287,721.2743,1918.0
2023-01-17 12:55:00,723.19,724.48,723.01,723.66,2200.0,721.2444,722.531,721.0649,721.7132,2200.0
2023-01-17 13:00:00,724.39,726.32,724.39,726.32,1056.0,722.4412,724.366,722.4412,724.366,1056.0
2023-01-17 13:05:00,725.37,725.92,724.85,724.85,800.0,723.4186,723.9671,722.9,722.9,800.0
2023-01-17 13:10:00,724.67,725.98,724.35,725.98,3048.0,722.7204,724.0269,722.4013,724.0269,3048.0
2023-01-17 13:15:00,724.46,724.51,724.45,724.48,1200.0,722.511,722.5609,722.501,722.531,1200.0
2023-01-17 13:20:00,724.43,727.05,724.43,727.05,9100.0,722.4811,725.094,722.4811,725.094,9100.0
2023-01-17 13:25:00,726.58,726.75,726.56,726.75,443.0,724.6253,724.7948,724.6054,724.7948,443.0
2023-01-17 13:30:00,726.35,726.35,726.07,726.07,300.0,724.3959,724.3959,724.1167,724.1167,300.0
2023-01-17 13:35:00,725.95,726.53,725.95,726.53,500.0,723.997,724.5754,723.997,724.5754,500.0
2023-01-17 13:40:00,726.11,727.26,725.98,727.26,4401.0,724.1566,725.3035,724.0269,725.3035,4401.0
2023-01-17 13:45:00,726.89,728.0,725.08,727.97,8474.0,724.9345,726.0415,723.1293,726.0116,8474.0
2023-01-17 13:50:00,727.85,728.0,727.65,727.65,300.0,725.8919,726.0415,725.6924,725.6924,300.0
2023-01-17 13:55:00,727.47,728.5,726.79,728.4,3569.0,725.5129,726.5401,724.8347,726.4404,3569.0
2023-01-17 14:00:00,728.36,728.43,727.94,728.3,900.0,726.4005,726.4703,725.9816,726.3407,900.0
2023-01-17 14:05:00,728.64,728.64,727.96,727.96,1600.0,726.6798,726.6798,726.0016,726.0016,1600.0
2023-01-17 14:10:00,727.84,727.92,727.13,727.63,5600.0,725.8819,725.9617,725.1738,725.6725,5600.0
2023-01-17 14:15:00,727.3,727.52,727.26,727.52,300.0,725.3434,725.5628,725.3035,725.5628,300.0
2023-01-17 14:20:00,726.87,727.92,726.83,727.92,2398.0,724.9145,725.9617,724.8746,725.9617,2398.0
2023-01-17 14:25:00,727.94,728.16,727.91,728.16,1001.0,725.9816,726.2011,725.9517,726.2011,1001.0
2023-01-17 14:30:00,728.42,729.51,728.4,729.35,800.0,726.4604,727.5474,726.4404,727.3879,800.0
2023-01-17 14:35:00,729.79,731.0,729.79,731.0,1455.0,727.8267,729.0334,727.8267,729.0334,1455.0
2023-01-17 14:40:00,730.92,731.35,730.86,730.86,1573.0,728.9536,729.3825,728.8938,728.8938,1573.0
2023-01-17 14:45:00,731.29,731.29,730.42,730.42,1394.0,729.3226,729.3226,728.455,728.455,1394.0
2023-01-17 14:50:00,730.24,730.24,729.92,730.14,700.0,728.2755,728.2755,727.9563,728.1757,700.0
2023-01-17 14:55:00,729.98,729.98,729.37,729.37,900.0,728.0162,728.0162,727.4078,727.4078,900.0
2023-01-17 15:00:00,729.54,729.96,729.26,729.96,900.0,727.5773,727.9962,727.2981,727.9962,900.0
2023-01-17 15:05:00,729.45,730.5,729.44,730.36,3225.0,727.4876,728.5348,727.4776,728.3951,3225.0
2023-01-17 15:10:00,730.15,730.19,729.26,729.42,1400.0,728.1857,728.2256,727.2981,727.4577,1400.0
2023-01-17 15:15:00,729.24,730.78,729.13,730.72,1300.0,727.2781,728.814,727.1684,728.7542,1300.0
2023-01-17 15:20:00,730.35,730.35,728.69,728.7,1900.0,728.3852,728.3852,726.7296,726.7396,1900.0
2023-01-17 15:25:00,729.0,729.92,728.99,729.62,1400.0,727.0388,727.9563,727.0288,727.6571,1400.0
2023-01-17 15:30:00,729.32,729.42,728.8,729.05,2663.0,727.3579,727.4577,726.8393,727.0887,2663.0
2023-01-17 15:35:00,729.02,729.27,728.2,729.04,3200.0,727.0587,727.3081,726.2409,727.0787,3200.0
2023-01-17 15:40:00,729.05,729.17,727.93,728.02,3701.0,727.0887,727.2083,725.9717,726.0614,3701.0
2023-01-17 15:45:00,728.48,728.64,727.54,728.09,3925.0,726.5202,726.6798,725.5827,726.1312,3925.0
2023-01-17 15:50:00,727.75,727.79,726.38,726.78,9132.0,725.7922,725.8321,724.4258,724.8248,9132.0
2023-01-17 15:55:00,727.18,729.0,727.18,728.47,20104.0,725.2237,727.0388,725.2237,726.5102,20104.0
2023-01-18 09:30:00,725.17,726.96,722.22,724.14,17280.0,723.2191,725.0043,720.277,722.1919,17280.0
2023-01-18 09:35:00,724.66,726.67,724.21,726.03,4750.0,722.7105,724.7151,722.2617,724.0768,4750.0
2023-01-18 09:40:00,727.52,728.89,727.52,727.57,900.0,725.5628,726.9291,725.5628,725.6126,900.0
2023-01-18 09:45:00,727.29,728.74,726.58,728.42,10612.0,725.3334,726.7795,724.6253,726.4604,10612.0
2023-01-18 09:50:00,729.05,729.33,726.75,727.49,9484.0,727.0887,727.3679,724.7948,725.5329,9484.0
2023-01-18 09:55:00,727.65,728.68,727.2,727.68,10612.0,725.6924,726.7197,725.2436,725.7223,10612.0
2023-01-18 10:00:00,727.2,727.46,724.42,726.9,795.0,725.2436,725.5029,722.4711,724.9444,795.0
2023-01-18 10:05:00,726.57,726.57,726.26,726.26,200.0,724.6153,724.6153,724.3062,724.3062,200.0
2023-01-18 10:10:00,726.26,728.24,726.26,728.23,8129.0,724.3062,726.2808,724.3062,726.2709,8129.0
2023-01-18 10:15:00,727.97,729.0,726.75,726.75,2312.0,726.0116,727.0388,724.7948,724.7948,2312.0
2023-01-18 10:20:00,726.93,726.93,726.93,726.93,100.0,724.9744,724.9744,724.9744,724.9744,100.0
2023-01-18 10:25:00,725.6,725.76,724.13,725.75,1400.0,723.6479,723.8075,722.1819,723.7975,1400.0
2023-01-18 10:30:00,724.37,725.4,724.37,725.33,300.0,722.4213,723.4485,722.4213,723.3787,300.0
2023-01-18 10:35:00,724.85,728.01,724.85,728.01,3812.0,722.9,726.0515,722.9,726.0515,3812.0
2023-01-18 10:40:00,728.34,728.47,727.92,727.97,2546.0,726.3806,726.5102,725.9617,726.0116,2546.0
2023-01-18 10:45:00,727.8,728.47,725.45,725.45,2970.0,725.842,726.5102,723.4983,723.4983,2970.0
2023-01-18 10:50:00,725.0,725.13,723.51,724.51,4836.0,723.0496,723.1792,721.5636,722.5609,4836.0
2023-01-18 10:55:00,723.37,725.26,723.37,725.11,2117.0,721.4239,723.3089,721.4239,723.1593,2117.0
2023-01-18 11:00:00,724.44,725.35,724.26,724.27,4236.0,722.4911,723.3986,722.3115,722.3215,4236.0
2023-01-18 11:05:00,723.39,724.91,723.39,724.91,700.0,721.4439,722.9598,721.4439,722.9598,700.0
2023-01-18 11:10:00,724.93,724.94,724.39,724.39,500.0,722.9797,722.9897,722.4412,722.4412,500.0
2023-01-18 11:15:00,724.73,724.73,724.21,724.51,477.0,722.7803,722.7803,722.2617,722.5609,477.0
2023-01-18 11:20:00,724.45,724.78,724.13,724.61,700.0,722.501,722.8301,722.1819,722.6606,700.0
2023-01-18 11:25:00,725.43,725.43,724.64,724.64,300.0,723.4784,723.4784,722.6905,722.6905,300.0
2023-01-18 11:30:00,725.51,726.35,724.17,725.18,9220.0,723.5582,724.3959,722.2218,723.2291,9220.0
2023-01-18 11:35:00,724.79,724.79,724.79,724.79,100.0,722.8401,722.8401,722.8401,722.8401,100.0
2023-01-18 11:40:00,724.36,725.14,723.88,725.14,12600.0,722.4113,723.1892,721.9326,723.1892,12600.0
2023-01-18 11:45:00,725.14,725.14,725.14,725.14,0.0,723.1892,723.1892,723.1892,723.1892,0.0
2023-01-18 11:50:00,725.64,725.64,725.62,725.62,305.0,723.6878,723.6878,723.6679,723.6679,305.0
2023-01-18 11:55:00,725.94,727.97,725.93,727.97,200.0,723.987,726.0116,723.9771,726.0116,200.0
2023-01-18 12:00:00,727.82,727.82,726.75,727.05,1405.0,725.862,725.862,724.7948,725.094,1405.0
2023-01-18 12:05:00,728.13,728.13,727.71,727.71,300.0,726.1711,726.1711,725.7523,725.7523,300.0
2023-01-18 12:10:00,728.17,728.34,727.95,728.06,509.0,726.211,726.3806,725.9916,726.1013,509.0
2023-01-18 12:15:00,728.14,728.29,727.38,727.38,1232.0,726.1811,726.3307,725.4232,725.4232,1232.0
2023-01-18 12:20:00,726.72,727.45,726.72,727.45,500.0,724.7649,725.493,724.7649,725.493,500.0
2023-01-18 12:25:00,727.38,727.4,726.75,727.4,1137.0,725.4232,725.4431,724.7948,725.4431,1137.0
2023-01-18 12:30:00,727.62,727.93,727.15,727.93,425.0,725.6625,725.9717,725.1938,725.9717,425.0
2023-01-18 12:35:00,728.04,728.2,727.8,727.8,812.0,726.0814,726.2409,725.842,725.842,812.0
2023-01-18 12:40:00,727.78,728.54,727.77,727.99,1620.0,725.8221,726.58,725.8121,726.0315,1620.0
2023-01-18 12:45:00,727.43,727.43,727.43,727.43,100.0,725.473,725.473,725.473,725.473,100.0
2023-01-18 12:50:00,727.89,727.91,726.8,727.33,900.0,725.9318,725.9517,724.8447,725.3733,900.0
2023-01-18 12:55:00,726.72,727.52,726.72,727.51,305.0,724.7649,725.5628,724.7649,725.5528,305.0
2023-01-18 13:00:00,727.36,727.36,726.48,726.48,1688.0,725.4032,725.4032,724.5256,724.5256,1688.0
2023-01-18 13:05:00,726.68,727.12,726.64,726.64,600.0,724.725,725.1639,724.6851,724.6851,600.0
2023-01-18 13:10:00,726.44,726.44,725.63,725.63,500.0,724.4857,724.4857,723.6779,723.6779,500.0
2023-01-18 13:15:00,725.52,725.74,725.52,725.56,400.0,723.5682,723.7876,723.5682,723.608,400.0
2023-01-18 13:20:00,725.82,727.0,725.82,727.0,600.0,723.8674,725.0442,723.8674,725.0442,600.0
2023-01-18 13:25:00,726.8,727.07,726.42,726.42,1700.0,724.8447,725.114,724.4657,724.4657,1700.0
2023-01-18 13:30:00,726.66,727.0,726.49,726.75,800.0,724.7051,725.0442,724.5355,724.7948,800.0
2023-01-18 13:35:00,726.28,726.69,726.28,726.35,600.0,724.3261,724.735,724.3261,724.3959,600.0
2023-01-18 13:40:00,726.12,726.49,725.99,726.43,821.0,724.1665,724.5355,724.0369,724.4757,821.0
2023-01-18 13:45:00,726.99,727.67,726.99,727.55,1837.0,725.0342,725.7124,725.0342,725.5927,1837.0
2023-01-18 13:50:00,727.68,727.68,727.67,727.68,349.0,725.7223,725.7223,725.7124,725.7223,349.0
2023-01-18 13:55:00,727.28,727.47,726.42,726.45,1700.0,725.3234,725.5129,724.4657,724.4957,1700.0
2023-01-18 14:00:00,727.13,727.18,726.74,727.0,4541.0,725.1738,725.2237,724.7849,725.0442,4541.0
2023-01-18 14:05:00,726.51,726.51,725.63,725.82,2000.0,724.5555,724.5555,723.6779,723.8674,2000.0
2023-01-18 14:10:00,725.74,726.94,725.74,726.77,5700.0,723.7876,724.9843,723.7876,724.8148,5700.0
2023-01-18 14:15:00,726.85,726.93,726.36,726.89,2140.0,724.8946,724.9744,724.4059,724.9345,2140.0
2023-01-18 14:20:00,727.14,727.28,726.61,726.78,2300.0,725.1838,725.3234,724.6552,724.8248,2300.0
2023-01-18 14:25:00,726.61,726.61,726.61,726.61,100.0,724.6552,724.6552,724.6552,724.6552,100.0
2023-01-18 14:30:00,726.61,726.61,726.61,726.61,0.0,724.6552,724.6552,724.6552,724.6552,0.0
2023-01-18 14:35:00,726.96,727.11,726.45,726.45,1200.0,725.0043,725.1539,724.4957,724.4957,1200.0
2023-01-18 14:40:00,725.43,726.22,725.43,725.91,1179.0,723.4784,724.2663,723.4784,723.9571,1179.0
2023-01-18 14:45:00,727.01,727.43,727.01,727.11,717.0,725.0541,725.473,725.0541,725.1539,717.0
2023-01-18 14:50:00,727.14,727.21,727.14,727.21,200.0,725.1838,725.2536,725.1838,725.2536,200.0
2023-01-18 14:55:00,726.77,727.39,726.7,727.32,1112.0,724.8148,725.4331,724.745,725.3633,1112.0
2023-01-18 15:00:00,727.03,727.26,726.54,726.54,1200.0,725.0741,725.3035,724.5854,724.5854,1200.0
2023-01-18 15:05:00,726.65,727.24,726.55,727.19,820.0,724.6951,725.2835,724.5954,725.2337,820.0
2023-01-18 15:10:00,726.98,727.06,726.52,726.52,801.0,725.0242,725.104,724.5655,724.5655,801.0
2023-01-18 15:15:00,727.12,727.12,726.75,726.75,600.0,725.1639,725.1639,724.7948,724.7948,600.0
2023-01-18 15:20:00,726.68,727.19,726.68,727.19,300.0,724.725,725.2337,724.725,725.2337,300.0
2023-01-18 15:25:00,727.07,727.48,726.47,726.63,5629.0,725.114,725.5229,724.5156,724.6752,5629.0
2023-01-18 15:30:00,726.51,726.64,725.21,725.54,14292.0,724.5555,724.6851,723.259,723.5881,14292.0
2023-01-18 15:35:00,725.55,727.18,724.75,727.18,8394.0,723.5981,725.2237,722.8002,725.2237,8394.0
2023-01-18 15:40:00,726.87,726.87,726.0,726.26,3105.0,724.9145,724.9145,724.0469,724.3062,3105.0
2023-01-18 15:45:00,726.06,726.06,725.08,725.08,5797.0,724.1067,724.1067,723.1293,723.1293,5797.0
2023-01-18 15:50:00,724.85,726.12,723.79,725.49,9437.0,722.9,724.1665,721.8428,723.5382,9437.0
2023-01-18 15:55:00,725.3,726.23,723.91,724.13,21788.0,723.3487,724.2762,721.9625,722.1819,21788.0
2023-01-19 09:30:00,729.39,730.0,725.92,725.92,11581.0,727.4277,728.0361,723.9671,723.9671,11581.0
2023-01-19 09:35:00,726.18,729.64,725.37,728.51,3700.0,724.2264,727.6771,723.4186,726.5501,3700.0
2023-01-19 09:40:00,725.92,725.92,719.85,719.85,6153.0,723.9671,723.9671,717.9134,717.9134,6153.0
2023-01-19 09:45:00,720.04,722.28,719.44,722.28,2556.0,718.1029,720.3369,717.5045,720.3369,2556.0
2023-01-19 09:50:00,722.07,722.07,720.7,720.96,2417.0,720.1274,720.1274,718.7611,719.0204,2417.0
2023-01-19 09:55:00,720.43,720.43,718.35,719.32,2497.0,718.4919,718.4919,716.4174,717.3848,2497.0
2023-01-19 10:00:00,718.86,719.36,717.64,718.24,3941.0,716.9261,717.4247,715.7094,716.3077,3941.0
2023-01-19 10:05:00,718.61,718.87,717.36,718.61,2230.0,716.6767,716.936,715.4301,716.6767,2230.0
2023-01-19 10:10:00,718.45,718.65,716.66,716.85,2314.0,716.5172,716.7166,714.732,714.9215,2314.0
2023-01-19 10:15:00,716.79,718.56,716.25,718.56,4127.0,714.8616,716.6269,714.3231,716.6269,4127.0
2023-01-19 10:20:00,717.97,719.02,717.82,718.0,2201.0,716.0385,717.0856,715.8889,716.0684,2201.0
2023-01-19 10:25:00,717.5,717.91,716.71,717.09,1500.0,715.5697,715.9786,714.7819,715.1608,1500.0
2023-01-19 10:30:00,716.38,716.92,716.16,716.34,5839.0,714.4527,714.9913,714.2333,714.4129,5839.0
2023-01-19 10:35:00,716.51,717.21,716.51,717.0,1500.0,714.5824,715.2805,714.5824,715.0711,1500.0
2023-01-19 10:40:00,717.27,718.57,716.81,716.97,6469.0,715.3404,716.6369,714.8816,715.0412,6469.0
2023-01-19 10:45:00,717.03,718.25,716.45,718.25,2200.0,715.101,716.3177,714.5226,716.3177,2200.0
2023-01-19 10:50:00,718.48,718.48,717.33,717.7,1571.0,716.5471,716.5471,715.4002,715.7692,1571.0
2023-01-19 10:55:00,717.76,717.99,717.76,717.99,1075.0,715.829,716.0584,715.829,716.0584,1075.0
2023-01-19 11:00:00,717.45,717.45,715.76,716.08,4450.0,715.5199,715.5199,713.8344,714.1536,4450.0
2023-01-19 11:05:00,716.16,717.6,715.66,717.4,6027.0,714.2333,715.6695,713.7347,715.47,6027.0
2023-01-19 11:10:00,717.72,717.72,717.67,717.68,400.0,715.7891,715.7891,715.7393,715.7492,400.0
2023-01-19 11:15:00,717.76,717.76,717.57,717.64,681.0,715.829,715.829,715.6395,715.7094,681.0
2023-01-19 11:20:00,717.26,717.27,716.3,716.5,3805.0,715.3304,715.3404,714.373,714.5724,3805.0
2023-01-19 11:25:00,716.81,718.04,716.63,718.04,4114.0,714.8816,716.1083,714.7021,716.1083,4114.0
2023-01-19 11:30:00,718.0,719.42,718.0,719.42,2588.0,716.0684,717.4846,716.0684,717.4846,2588.0
2023-01-19 11:35:00,719.71,720.5,719.37,720.19,1364.0,717.7738,718.5617,717.4347,718.2525,1364.0
2023-01-19 11:40:00,720.51,720.51,718.44,718.63,2482.0,718.5716,718.5716,716.5072,716.6967,2482.0
2023-01-19 11:45:00,718.54,719.79,718.48,719.79,1966.0,716.6069,717.8536,716.5471,717.8536,1966.0
2023-01-19 11:50:00,720.37,721.37,720.03,721.06,2200.0,718.432,719.4293,718.0929,719.1202,2200.0
2023-01-19 11:55:00,721.49,721.74,721.35,721.74,1700.0,719.549,719.7983,719.4094,719.7983,1700.0
2023-01-19 12:00:00,722.2,723.17,722.18,722.83,2257.0,720.2571,721.2245,720.2371,720.8854,2257.0
2023-01-19 12:05:00,723.13,723.5,721.87,721.87,2900.0,721.1846,721.5536,719.928,719.928,2900.0
2023-01-19 12:10:00,722.37,723.99,722.32,723.99,1764.0,720.4266,722.0423,720.3768,722.0423,1764.0
2023-01-19 12:15:00,723.89,724.04,723.85,724.04,1211.0,721.9425,722.0921,721.9027,722.0921,1211.0
2023-01-19 12:20:00,723.98,726.21,723.97,725.24,10549.0,722.0323,724.2563,722.0223,723.2889,10549.0
2023-01-19 12:25:00,725.22,725.53,721.99,721.99,1100.0,723.269,723.5781,720.0477,720.0477,1100.0
2023-01-19 12:30:00,721.54,721.75,720.63,721.75,5673.0,719.5989,719.8083,718.6913,719.8083,5673.0
2023-01-19 12:35:00,722.06,722.65,722.02,722.61,1600.0,720.1175,720.7059,720.0776,720.666,1600.0
2023-01-19 12:40:00,722.44,723.0,721.57,722.15,2174.0,720.4964,721.0549,719.6288,720.2072,2174.0
2023-01-19 12:45:00,721.95,721.99,721.5,721.8,5740.0,720.0078,720.0477,719.559,719.8582,5740.0
2023-01-19 12:50:00,721.71,721.86,720.35,721.43,4897.0,719.7684,719.918,718.4121,719.4892,4897.0
2023-01-19 12:55:00,720.98,721.75,720.92,721.75,1237.0,719.0404,719.8083,718.9805,719.8083,1237.0
2023-01-19 13:00:00,721.51,721.97,721.16,721.55,4929.0,719.5689,720.0277,719.2199,719.6088,4929.0
2023-01-19 13:05:00,721.6,721.6,721.37,721.44,900.0,719.6587,719.6587,719.4293,719.4991,900.0
2023-01-19 13:10:00,721.44,721.44,720.8,720.87,1825.0,719.4991,719.4991,718.8609,718.9307,1825.0
2023-01-19 13:15:00,721.11,721.28,720.66,721.07,1527.0,719.17,719.3396,718.7212,719.1301,1527.0
2023-01-19 13:20:00,720.96,721.48,720.96,721.14,901.0,719.0204,719.539,719.0204,719.1999,901.0
2023-01-19 13:25:00,721.13,721.13,720.51,720.69,3700.0,719.19,719.19,718.5716,718.7512,3700.0
2023-01-19 13:30:00,720.73,720.94,720.29,720.29,1000.0,718.791,719.0005,718.3522,718.3522,1000.0
2023-01-19 13:35:00,720.43,720.52,719.24,720.52,2100.0,718.4919,718.5816,717.3051,718.5816,2100.0
2023-01-19 13:40:00,720.52,721.6,720.52,721.6,825.0,718.5816,719.6587,718.5816,719.6587,825.0
2023-01-19 13:45:00,721.8,721.8,721.14,721.32,1400.0,719.8582,719.8582,719.1999,719.3795,1400.0
2023-01-19 13:50:00,721.32,721.78,720.7,721.78,801.0,719.3795,719.8382,718.7611,719.8382,801.0
2023-01-19 13:55:00,721.78,722.7,721.76,722.7,5639.0,719.8382,720.7557,719.8183,720.7557,5639.0
2023-01-19 14:00:00,722.48,722.48,722.22,722.38,727.0,720.5363,720.5363,720.277,720.4366,727.0
2023-01-19 14:05:00,722.38,722.39,720.77,720.77,2224.0,720.4366,720.4466,718.8309,718.8309,2224.0
2023-01-19 14:10:00,720.77,720.77,720.26,720.36,847.0,718.8309,718.8309,718.3223,718.422,847.0
2023-01-19 14:15:00,720.79,722.2,720.53,722.2,4517.0,718.8509,720.2571,718.5916,720.2571,4517.0
2023-01-19 14:20:00,722.2,722.2,720.56,721.28,3782.0,720.2571,720.2571,718.6215,719.3396,3782.0
2023-01-19 14:25:00,721.15,721.15,720.6,720.83,1000.0,719.2099,719.2099,718.6614,718.8908,1000.0
2023-01-19 14:30:00,720.34,721.59,720.34,721.07,9985.0,718.4021,719.6487,718.4021,719.1301,9985.0
2023-01-19 14:35:00,721.23,721.8,720.73,721.8,600.0,719.2897,719.8582,718.791,719.8582,600.0
2023-01-19 14:40:00,721.72,722.19,721.51,721.51,2100.0,719.7784,720.2471,719.5689,719.5689,2100.0
2023-01-19 14:45:00,721.47,721.53,720.32,720.32,2572.0,719.5291,719.5889,718.3821,718.3821,2572.0
2023-01-19 14:50:00,720.64,721.01,720.18,720.18,800.0,718.7013,719.0703,718.2425,718.2425,800.0
2023-01-19 14:55:00,720.5,720.83,719.93,720.12,2500.0,718.5617,718.8908,717.9932,718.1827,2500.0
2023-01-19 15:00:00,720.06,720.73,719.47,720.67,1200.0,718.1228,718.791,717.5344,718.7312,1200.0
2023-01-19 15:05:00,720.62,720.62,720.46,720.5,600.0,718.6813,718.6813,718.5218,718.5617,600.0
2023-01-19 15:10:00,720.56,720.56,719.84,720.27,1599.0,718.6215,718.6215,717.9034,718.3323,1599.0
2023-01-19 15:15:00,720.1,720.38,719.6,720.1,1600.0,718.1627,718.442,717.6641,718.1627,1600.0
2023-01-19 15:20:00,720.11,720.14,719.8,719.81,2477.0,718.1727,718.2026,717.8635,717.8735,2477.0
2023-01-19 15:25:00,720.16,720.2,719.57,720.18,5966.0,718.2226,718.2625,717.6342,718.2425,5966.0
2023-01-19 15:30:00,720.09,720.09,719.16,719.51,2789.0,718.1528,718.1528,717.2253,717.5743,2789.0
2023-01-19 15:35:00,719.54,719.54,718.58,718.6,3799.0,717.6042,717.6042,716.6468,716.6668,3799.0
2023-01-19 15:40:00,718.43,719.13,717.81,718.29,3800.0,716.4972,717.1953,715.8789,716.3576,3800.0
2023-01-19 15:45:00,718.54,719.01,718.45,719.0,4100.0,716.6069,717.0757,716.5172,717.0657,4100.0
2023-01-19 15:50:00,718.65,718.95,717.56,717.69,8485.0,716.7166,717.0158,715.6296,715.7592,8485.0
2023-01-19 15:55:00,717.33,717.55,715.41,715.85,13334.0,715.4002,715.6196,713.4854,713.9242,13334.0
2023-01-20 09:30:00,723.17,725.47,716.52,720.0,45519.0,721.2245,723.5183,714.5924,718.063,45519.0
2023-01-20 09:35:00,719.67,721.03,717.4,717.52,6204.0,717.7339,719.0902,715.47,715.5897,6204.0
2023-01-20 09:40:00,717.85,720.99,717.85,719.36,67459.0,715.9188,719.0503,715.9188,717.4247,67459.0
2023-01-20 09:45:00,720.42,721.39,717.01,719.01,8995.0,718.4819,719.4493,715.0811,717.0757,8995.0
2023-01-20 09:50:00,719.12,719.5,716.91,718.16,13096.0,717.1854,717.5644,714.9813,716.228,13096.0
2023-01-20 09:55:00,716.92,719.27,716.92,718.54,7649.0,714.9913,717.335,714.9913,716.6069,7649.0
2023-01-20 10:00:00,718.17,718.5,716.29,718.5,3628.0,716.2379,716.567,714.363,716.567,3628.0
2023-01-20 10:05:00,718.33,719.52,717.52,718.29,16720.0,716.3975,717.5843,715.5897,716.3576,16720.0
2023-01-20 10:10:00,718.38,718.38,716.74,717.24,3598.0,716.4474,716.4474,714.8118,715.3104,3598.0
2023-01-20 10:15:00,718.56,718.56,717.64,718.25,1895.0,716.6269,716.6269,715.7094,716.3177,1895.0
2023-01-20 10:20:00,718.25,718.79,717.0,717.43,5819.0,716.3177,716.8563,715.0711,715.4999,5819.0
2023-01-20 10:25:00,717.14,720.51,716.91,720.51,4321.0,715.2107,718.5716,714.9813,718.5716,4321.0
2023-01-20 10:30:00,719.61,720.69,718.84,718.86,11214.0,717.6741,718.7512,716.9061,716.9261,11214.0
2023-01-20 10:35:00,718.87,719.23,717.7,718.1,3034.0,716.936,717.2951,715.7692,716.1681,3034.0
2023-01-20 10:40:00,718.56,718.9,717.88,718.0,1200.0,716.6269,716.966,715.9487,716.0684,1200.0
2023-01-20 10:45:00,717.86,718.15,717.76,717.76,500.0,715.9288,716.218,715.829,715.829,500.0
2023-01-20 10:50:00,718.02,718.48,717.8,718.43,4889.0,716.0883,716.5471,715.8689,716.4972,4889.0
2023-01-20 10:55:00,717.94,718.85,717.84,718.77,1141.0,716.0085,716.9161,715.9088,716.8363,1141.0
2023-01-20 11:00:00,719.24,719.24,717.66,718.13,6895.0,717.3051,717.3051,715.7293,716.198,6895.0
2023-01-20 11:05:00,718.13,718.15,717.2,717.67,700.0,716.198,716.218,715.2705,715.7393,700.0
2023-01-20 11:10:00,717.47,718.11,717.26,717.59,3328.0,715.5398,716.1781,715.3304,715.6595,3328.0
2023-01-20 11:15:00,717.7,717.7,716.91,717.28,2444.0,715.7692,715.7692,714.9813,715.3503,2444.0
2023-01-20 11:20:00,717.35,717.38,716.46,717.2,3618.0,715.4201,715.4501,714.5325,715.2705,3618.0
2023-01-20 11:25:00,716.87,717.43,716.23,716.91,2300.0,714.9414,715.4999,714.3031,714.9813,2300.0
2023-01-20 11:30:00,717.32,717.6,715.57,715.57,23758.0,715.3902,715.6695,713.6449,713.6449,23758.0
2023-01-20 11:35:00,715.49,715.69,715.37,715.52,900.0,713.5651,713.7646,713.4455,713.5951,900.0
2023-01-20 11:40:00,715.81,715.81,715.4,715.45,1500.0,713.8843,713.8843,713.4754,713.5252,1500.0
2023-01-20 11:45:00,715.14,715.14,715.14,715.14,173.0,713.2161,713.2161,713.2161,713.2161,173.0
2023-01-20 11:50:00,715.33,715.33,715.32,715.33,100.0,713.4056,713.4056,713.3956,713.4056,100.0
2023-01-20 11:55:00,715.49,716.9,715.49,716.17,5696.0,713.5651,714.9713,713.5651,714.2433,5696.0
2023-01-20 12:00:00,716.42,716.46,715.72,715.72,2300.0,714.4926,714.5325,713.7945,713.7945,2300.0
2023-01-20 12:05:00,715.78,715.78,714.0,714.0,3269.0,713.8544,713.8544,712.0791,712.0791,3269.0
2023-01-20 12:10:00,713.85,714.45,713.61,714.45,1485.0,711.9296,712.5279,711.6902,712.5279,1485.0
2023-01-20 12:15:00,713.95,714.16,713.86,713.87,304.0,712.0293,712.2387,711.9395,711.9495,304.0
2023-01-20 12:20:00,713.47,714.69,713.47,714.56,3597.0,711.5506,712.7673,711.5506,712.6376,3597.0
2023-01-20 12:25:00,714.54,715.49,714.03,715.14,5390.0,712.6177,713.5651,712.1091,713.2161,5390.0
2023-01-20 12:30:00,714.66,714.75,714.34,714.4,1875.0,712.7374,712.8271,712.4182,712.4781,1875.0
2023-01-20 12:35:00,713.97,713.97,713.95,713.96,250.0,712.0492,712.0492,712.0293,712.0393,250.0
2023-01-20 12:40:00,713.96,715.05,713.95,714.98,1965.0,712.0393,713.1263,712.0293,713.0565,1965.0
2023-01-20 12:45:00,715.0,715.7,714.97,715.66,1021.0,713.0765,713.7746,713.0465,713.7347,1021.0
2023-01-20 12:50:00,715.89,715.89,715.11,715.11,700.0,713.9641,713.9641,713.1862,713.1862,700.0
2023-01-20 12:55:00,715.63,716.56,715.63,716.44,2723.0,713.7048,714.6323,713.7048,714.5126,2723.0
2023-01-20 13:00:00,717.26,717.26,716.86,716.89,400.0,715.3304,715.3304,714.9315,714.9614,400.0
2023-01-20 13:05:00,716.97,718.12,716.84,718.12,1843.0,715.0412,716.1881,714.9115,716.1881,1843.0
2023-01-20 13:10:00,717.93,719.21,717.5,719.21,2567.0,715.9986,717.2751,715.5697,717.2751,2567.0
2023-01-20 13:15:00,719.75,720.0,719.47,719.81,1727.0,717.8137,718.063,717.5344,717.8735,1727.0
2023-01-20 13:20:00,719.75,719.75,717.95,718.05,2729.0,717.8137,717.8137,716.0185,716.1183,2729.0
2023-01-20 13:25:00,718.0,718.18,717.25,717.42,1500.0,716.0684,716.2479,715.3204,715.4899,1500.0
2023-01-20 13:30:00,717.29,717.29,717.0,717.0,1400.0,715.3603,715.3603,715.0711,715.0711,1400.0
2023-01-20 13:35:00,716.97,719.67,716.97,718.12,10787.0,715.0412,717.7339,715.0412,716.1881,10787.0
2023-01-20 13:40:00,718.01,719.97,718.0,719.97,3712.0,716.0784,718.0331,716.0684,718.0331,3712.0
2023-01-20 13:45:00,719.87,720.45,719.24,719.25,2883.0,717.9334,718.5118,717.3051,717.315,2883.0
2023-01-20 13:50:00,719.15,719.49,718.97,718.98,1400.0,717.2153,717.5544,717.0358,717.0458,1400.0
2023-01-20 13:55:00,719.15,719.18,718.51,718.51,3615.0,717.2153,717.2452,716.577,716.577,3615.0
2023-01-20 14:00:00,718.91,718.95,718.51,718.51,2300.0,716.9759,717.0158,716.577,716.577,2300.0
2023-01-20 14:05:00,719.32,719.94,718.27,718.73,3581.0,717.3848,718.0032,716.3377,716.7964,3581.0
2023-01-20 14:10:00,718.14,719.89,718.0,719.57,1460.0,716.208,717.9533,716.0684,717.6342,1460.0
2023-01-20 14:15:00,719.88,721.46,719.04,720.97,8848.0,717.9433,719.5191,717.1056,719.0304,8848.0
2023-01-20 14:20:00,720.32,721.7,720.0,721.7,663.0,718.3821,719.7584,718.063,719.7584,663.0
2023-01-20 14:25:00,721.0,721.12,719.47,719.47,3066.0,719.0603,719.18,717.5344,717.5344,3066.0
2023-01-20 14:30:00,720.09,720.28,719.75,720.28,340.0,718.1528,718.3423,717.8137,718.3423,340.0
2023-01-20 14:35:00,720.29,720.8,720.15,720.29,2312.0,718.3522,718.8609,718.2126,718.3522,2312.0
2023-01-20 14:40:00,720.5,720.6,720.5,720.51,767.0,718.5617,718.6614,718.5617,718.5716,767.0
2023-01-20 14:45:00,720.51,720.51,719.84,719.84,2510.0,718.5716,718.5716,717.9034,717.9034,2510.0
2023-01-20 14:50:00,719.97,720.31,719.0,719.42,1499.0,718.0331,718.3722,717.0657,717.4846,1499.0
2023-01-20 14:55:00,719.74,719.78,719.45,719.46,4142.0,717.8037,717.8436,717.5145,717.5245,4142.0
2023-01-20 15:00:00,719.72,720.54,719.71,720.54,4016.0,717.7838,718.6016,717.7738,718.6016,4016.0
2023-01-20 15:05:00,720.83,721.82,720.83,721.81,1600.0,718.8908,719.8781,718.8908,719.8681,1600.0
2023-01-20 15:10:00,721.63,723.34,721.09,723.34,2768.0,719.6886,721.394,719.1501,721.394,2768.0
2023-01-20 15:15:00,723.51,724.74,723.34,724.4,2100.0,721.5636,722.7903,721.394,722.4512,2100.0
2023-01-20 15:20:00,724.1,724.6,722.64,723.17,6219.0,722.152,722.6506,720.6959,721.2245,6219.0
2023-01-20 15:25:00,723.03,723.95,722.85,723.71,1807.0,721.0849,722.0024,720.9053,721.763,1807.0
2023-01-20 15:30:00,723.82,723.9,722.48,722.89,2806.0,721.8727,721.9525,720.5363,720.9452,2806.0
2023-01-20 15:35:00,722.84,723.53,722.68,723.18,2870.0,720.8954,721.5835,720.7358,721.2345,2870.0
2023-01-20 15:40:00,723.28,724.6,722.41,723.0,12542.0,721.3342,722.6506,720.4665,721.0549,12542.0
2023-01-20 15:45:00,723.07,723.53,722.5,722.64,12884.0,721.1247,721.5835,720.5563,720.6959,12884.0
2023-01-20 15:50:00,722.16,724.66,721.51,724.66,10860.0,720.2172,722.7105,719.5689,722.7105,10860.0
2023-01-20 15:55:00,723.86,725.87,721.45,721.73,68573.0,721.9126,723.9172,719.5091,719.7884,68573.0
2023-01-23 09:30:00,721.53,721.53,719.14,720.16,6305.0,719.5889,719.5889,717.2053,718.2226,6305.0
2023-01-23 09:35:00,719.69,720.86,718.34,719.2,3994.0,717.7538,718.9207,716.4075,717.2652,3994.0
2023-01-23 09:40:00,719.91,721.22,719.71,720.11,2632.0,717.9732,719.2797,717.7738,718.1727,2632.0
2023-01-23 09:45:00,720.1,720.23,719.13,719.13,2870.0,718.1627,718.2924,717.1953,717.1953,2870.0
2023-01-23 09:50:00,719.75,721.54,719.75,721.0,4112.0,717.8137,719.5989,717.8137,719.0603,4112.0
2023-01-23 09:55:00,721.2,721.55,719.78,719.97,8522.0,719.2598,719.6088,717.8436,718.0331,8522.0
2023-01-23 10:00:00,720.34,720.94,720.16,720.51,5623.0,718.4021,719.0005,718.2226,718.5716,5623.0
2023-01-23 10:05:00,720.63,721.89,720.14,721.89,8866.0,718.6913,719.9479,718.2026,719.9479,8866.0
2023-01-23 10:10:00,721.7,722.8,721.14,722.8,4300.0,719.7584,720.8555,719.1999,720.8555,4300.0
2023-01-23 10:15:00,723.36,723.46,722.95,723.33,6056.0,721.414,721.5137,721.0051,721.384,6056.0
2023-01-23 10:20:00,723.25,724.33,723.18,724.1,2767.0,721.3043,722.3814,721.2345,722.152,2767.0
2023-01-23 10:25:00,725.0,727.38,725.0,727.38,10203.0,723.0496,725.4232,723.0496,725.4232,10203.0
2023-01-23 10:30:00,727.04,728.9,727.04,728.38,4579.0,725.0841,726.9391,725.0841,726.4205,4579.0
2023-01-23 10:35:00,728.76,729.4,727.48,727.51,7279.0,726.7994,727.4377,725.5229,725.5528,7279.0
2023-01-23 10:40:00,727.15,728.53,727.15,727.83,3456.0,725.1938,726.5701,725.1938,725.8719,3456.0
2023-01-23 10:45:00,727.76,728.64,727.6,727.73,4318.0,725.8021,726.6798,725.6426,725.7722,4318.0
2023-01-23 10:50:00,728.06,728.06,727.45,727.7,3077.0,726.1013,726.1013,725.493,725.7423,3077.0
2023-01-23 10:55:00,727.49,727.7,726.78,727.4,943.0,725.5329,725.7423,724.8248,725.4431,943.0
2023-01-23 11:00:00,727.53,727.53,726.04,727.03,2444.0,725.5727,725.5727,724.0868,725.0741,2444.0
2023-01-23 11:05:00,728.45,729.99,728.16,728.16,6325.0,726.4903,728.0261,726.2011,726.2011,6325.0
2023-01-23 11:10:00,728.44,728.57,727.76,728.16,2229.0,726.4803,726.61,725.8021,726.2011,2229.0
2023-01-23 11:15:00,728.42,728.42,727.39,728.32,1675.0,726.4604,726.4604,725.4331,726.3606,1675.0
2023-01-23 11:20:00,728.21,728.36,727.26,727.41,2219.0,726.2509,726.4005,725.3035,725.4531,2219.0
2023-01-23 11:25:00,727.35,727.35,724.44,724.44,2280.0,725.3932,725.3932,722.4911,722.4911,2280.0
2023-01-23 11:30:00,725.38,725.82,725.2,725.7,1414.0,723.4285,723.8674,723.249,723.7477,1414.0
2023-01-23 11:35:00,725.59,725.59,725.26,725.57,500.0,723.638,723.638,723.3089,723.618,500.0
2023-01-23 11:40:00,725.32,725.5,724.85,724.85,1807.0,723.3687,723.5482,722.9,722.9,1807.0
2023-01-23 11:45:00,724.09,724.68,724.06,724.15,1100.0,722.142,722.7304,722.1121,722.2018,1100.0
2023-01-23 11:50:00,724.02,724.04,723.06,723.25,4700.0,722.0722,722.0921,721.1148,721.3043,4700.0
2023-01-23 11:55:00,723.34,723.39,722.79,723.0,1855.0,721.394,721.4439,720.8455,721.0549,1855.0
2023-01-23 12:00:00,723.46,723.46,723.01,723.01,300.0,721.5137,721.5137,721.0649,721.0649,300.0
2023-01-23 12:05:00,723.05,723.2,722.24,722.3,2360.0,721.1048,721.2544,720.297,720.3568,2360.0
2023-01-23 12:10:00,723.03,723.44,722.71,723.44,500.0,721.0849,721.4938,720.7657,721.4938,500.0
2023-01-23 12:15:00,723.44,723.44,723.44,723.44,0.0,721.4938,721.4938,721.4938,721.4938,0.0
2023-01-23 12:20:00,725.08,725.41,725.08,725.41,500.0,723.1293,723.4585,723.1293,723.4585,500.0
2023-01-23 12:25:00,725.52,726.36,725.52,726.06,2702.0,723.5682,724.4059,723.5682,724.1067,2702.0
2023-01-23 12:30:00,726.05,726.14,725.68,725.69,1200.0,724.0967,724.1865,723.7277,723.7377,1200.0
2023-01-23 12:35:00,725.81,726.19,725.59,725.59,1100.0,723.8574,724.2364,723.638,723.638,1100.0
2023-01-23 12:40:00,725.54,725.84,725.45,725.54,504.0,723.5881,723.8873,723.4983,723.5881,504.0
2023-01-23 12:45:00,725.5,726.01,725.13,725.99,1000.0,723.5482,724.0568,723.1792,724.0369,1000.0
2023-01-23 12:50:00,726.0,726.31,725.75,726.31,1200.0,724.0469,724.356,723.7975,724.356,1200.0
2023-01-23 12:55:00,725.97,726.3,725.97,726.3,600.0,724.0169,724.3461,724.0169,724.3461,600.0
2023-01-23 13:00:00,726.2,726.72,726.2,726.72,300.0,724.2463,724.7649,724.2463,724.7649,300.0
2023-01-23 13:05:00,727.32,727.5,726.12,726.12,5300.0,725.3633,725.5428,724.1665,724.1665,5300.0
2023-01-23 13:10:00,726.76,726.77,726.54,726.6,598.0,724.8048,724.8148,724.5854,724.6453,598.0
2023-01-23 13:15:00,727.55,728.24,727.52,728.24,500.0,725.5927,726.2808,725.5628,726.2808,500.0
2023-01-23 13:20:00,728.34,729.0,728.18,728.75,8545.0,726.3806,727.0388,726.221,726.7895,8545.0
2023-01-23 13:25:00,728.83,729.37,728.83,729.34,1100.0,726.8693,727.4078,726.8693,727.3779,1100.0
2023-01-23 13:30:00,729.35,729.72,728.82,729.43,3810.0,727.3879,727.7569,726.8593,727.4676,3810.0
2023-01-23 13:35:00,729.5,730.44,729.5,730.35,1730.0,727.5375,728.4749,727.5375,728.3852,1730.0
2023-01-23 13:40:00,730.73,731.18,730.54,731.18,1126.0,728.7641,729.2129,728.5747,729.2129,1126.0
2023-01-23 13:45:00,731.3,732.44,731.17,732.44,3350.0,729.3326,730.4695,729.203,730.4695,3350.0
2023-01-23 13:50:00,732.08,732.08,732.0,732.01,600.0,730.1105,730.1105,730.0307,730.0407,600.0
2023-01-23 13:55:00,732.0,732.08,731.35,731.38,2976.0,730.0307,730.1105,729.3825,729.4124,2976.0
2023-01-23 14:00:00,731.29,731.29,729.58,730.68,3800.0,729.3226,729.3226,727.6172,728.7143,3800.0
2023-01-23 14:05:00,731.07,731.93,730.96,731.92,700.0,729.1032,729.9609,728.9935,729.9509,700.0
2023-01-23 14:10:00,732.12,732.5,731.96,732.35,2599.0,730.1504,730.5294,729.9908,730.3798,2599.0
2023-01-23 14:15:00,732.32,732.32,731.44,731.87,5170.0,730.3499,730.3499,729.4722,729.9011,5170.0
2023-01-23 14:20:00,732.13,732.35,731.93,732.35,400.0,730.1604,730.3798,729.9609,730.3798,400.0
2023-01-23 14:25:00,732.0,732.38,731.56,732.38,2800.0,730.0307,730.4097,729.5919,730.4097,2800.0
2023-01-23 14:30:00,732.58,732.89,732.55,732.6,820.0,730.6092,730.9183,730.5792,730.6291,820.0
2023-01-23 14:35:00,732.81,732.81,731.44,731.78,2900.0,730.8385,730.8385,729.4722,729.8113,2900.0
2023-01-23 14:40:00,731.68,732.0,731.68,732.0,1200.0,729.7116,730.0307,729.7116,730.0307,1200.0
2023-01-23 14:45:00,732.0,732.36,730.39,730.78,11682.0,730.0307,730.3898,728.4251,728.814,11682.0
2023-01-23 14:50:00,731.0,731.27,730.57,731.26,2000.0,729.0334,729.3027,728.6046,729.2927,2000.0
2023-01-23 14:55:00,731.4,732.16,731.4,732.16,1400.0,729.4323,730.1903,729.4323,730.1903,1400.0
2023-01-23 15:00:00,732.21,732.61,731.11,731.12,4106.0,730.2402,730.6391,729.1431,729.1531,4106.0
2023-01-23 15:05:00,731.07,731.45,730.67,731.45,1400.0,729.1032,729.4822,728.7043,729.4822,1400.0
2023-01-23 15:10:00,731.46,732.31,731.45,732.07,4761.0,729.4922,730.3399,729.4822,730.1005,4761.0
2023-01-23 15:15:00,732.0,732.63,731.81,732.16,4300.0,730.0307,730.659,729.8412,730.1903,4300.0
2023-01-23 15:20:00,731.96,732.53,731.73,731.97,5700.0,729.9908,730.5593,729.7615,730.0008,5700.0
2023-01-23 15:25:00,732.0,732.6,731.64,732.6,3065.0,730.0307,730.6291,729.6717,730.6291,3065.0
2023-01-23 15:30:00,732.6,732.64,731.86,732.64,2154.0,730.6291,730.669,729.8911,730.669,2154.0
2023-01-23 15:35:00,732.34,732.58,732.12,732.29,1988.0,730.3698,730.6092,730.1504,730.3199,1988.0
2023-01-23 15:40:00,732.01,732.64,731.37,732.54,8626.0,730.0407,730.669,729.4024,730.5693,8626.0
2023-01-23 15:45:00,732.48,732.58,730.94,731.02,4915.0,730.5094,730.6092,728.9736,729.0534,4915.0
2023-01-23 15:50:00,731.17,731.18,729.91,730.56,8434.0,729.203,729.2129,727.9463,728.5946,8434.0
2023-01-23 15:55:00,730.72,730.83,729.53,729.91,19067.0,728.7542,728.8639,727.5674,727.9463,19067.0
2023-01-24 09:30:00,732.16,732.31,729.67,730.14,6417.0,730.1903,730.3399,727.707,728.1757,6417.0
2023-01-24 09:35:00,728.98,729.96,725.79,729.96,5619.0,727.0188,727.9962,723.8374,727.9962,5619.0
2023-01-24 09:40:00,728.29,729.56,726.44,728.08,6423.0,726.3307,727.5973,724.4857,726.1213,6423.0
2023-01-24 09:45:00,727.62,729.64,726.08,726.8,8789.0,725.6625,727.6771,724.1267,724.8447,8789.0
2023-01-24 09:50:00,726.91,730.44,726.91,730.44,1233.0,724.9544,728.4749,724.9544,728.4749,1233.0
2023-01-24 09:55:00,729.89,730.46,728.13,728.13,1936.0,727.9264,728.4949,726.1711,726.1711,1936.0
2023-01-24 10:00:00,727.01,730.9,727.01,730.87,3614.0,725.0541,728.9337,725.0541,728.9038,3614.0
2023-01-24 10:05:00,729.67,729.67,729.03,729.64,732.0,727.707,727.707,727.0687,727.6771,732.0
2023-01-24 10:10:00,729.83,729.83,728.45,729.14,1700.0,727.8666,727.8666,726.4903,727.1784,1700.0
2023-01-24 10:15:00,729.64,729.64,728.4,728.4,1735.0,727.6771,727.6771,726.4404,726.4404,1735.0
2023-01-24 10:20:00,728.5,729.64,728.1,728.1,1000.0,726.5401,727.6771,726.1412,726.1412,1000.0
2023-01-24 10:25:00,728.09,728.09,727.3,727.95,900.0,726.1312,726.1312,725.3434,725.9916,900.0
2023-01-24 10:30:00,727.1,727.41,726.31,727.41,1400.0,725.1439,725.4531,724.356,725.4531,1400.0
2023-01-24 10:35:00,726.44,726.44,726.44,726.44,100.0,724.4857,724.4857,724.4857,724.4857,100.0
2023-01-24 10:40:00,726.14,728.17,725.55,728.17,3820.0,724.1865,726.211,723.5981,726.211,3820.0
2023-01-24 10:45:00,727.92,728.38,727.35,727.44,1000.0,725.9617,726.4205,725.3932,725.483,1000.0
2023-01-24 10:50:00,727.71,728.01,727.71,728.0,1103.0,725.7523,726.0515,725.7523,726.0415,1103.0
2023-01-24 10:55:00,727.92,728.21,727.56,728.21,600.0,725.9617,726.2509,725.6027,726.2509,600.0
2023-01-24 11:00:00,728.69,729.07,728.29,729.07,600.0,726.7296,727.1086,726.3307,727.1086,600.0
2023-01-24 11:05:00,728.53,728.53,726.72,727.21,2381.0,726.5701,726.5701,724.7649,725.2536,2381.0
2023-01-24 11:10:00,726.64,726.65,726.64,726.65,200.0,724.6851,724.6951,724.6851,724.6951,200.0
2023-01-24 11:15:00,726.64,726.64,725.07,725.69,800.0,724.6851,724.6851,723.1194,723.7377,800.0
2023-01-24 11:20:00,725.69,725.69,725.69,725.69,0.0,723.7377,723.7377,723.7377,723.7377,0.0
2023-01-24 11:25:00,725.48,726.31,725.47,725.81,2356.0,723.5283,724.356,723.5183,723.8574,2356.0
2023-01-24 11:30:00,725.85,725.85,725.35,725.71,1008.0,723.8973,723.8973,723.3986,723.7576,1008.0
2023-01-24 11:35:00,725.13,725.48,724.57,724.62,1800.0,723.1792,723.5283,722.6207,722.6706,1800.0
2023-01-24 11:40:00,723.96,724.15,723.54,723.54,600.0,722.0124,722.2018,721.5935,721.5935,600.0
2023-01-24 11:45:00,723.55,723.85,723.53,723.59,1378.0,721.6035,721.9027,721.5835,721.6433,1378.0
2023-01-24 11:50:00,723.91,724.27,723.71,724.27,400.0,721.9625,722.3215,721.763,722.3215,400.0
2023-01-24 11:55:00,723.89,723.95,723.84,723.95,400.0,721.9425,722.0024,721.8927,722.0024,400.0
2023-01-24 12:00:00,724.17,725.01,724.17,725.01,506.0,722.2218,723.0595,722.2218,723.0595,506.0
2023-01-24 12:05:00,724.98,725.76,724.76,725.76,1400.0,723.0296,723.8075,722.8102,723.8075,1400.0
2023-01-24 12:10:00,725.71,726.05,725.67,726.05,1051.0,723.7576,724.0967,723.7178,724.0967,1051.0
2023-01-24 12:15:00,726.13,726.18,726.13,726.18,200.0,724.1765,724.2264,724.1765,724.2264,200.0
2023-01-24 12:20:00,726.05,726.35,725.84,726.03,800.0,724.0967,724.3959,723.8873,724.0768,800.0
2023-01-24 12:25:00,726.03,726.27,725.74,725.74,601.0,724.0768,724.3161,723.7876,723.7876,601.0
2023-01-24 12:30:00,725.63,725.63,725.62,725.62,300.0,723.6779,723.6779,723.6679,723.6679,300.0
2023-01-24 12:35:00,725.58,725.6,725.58,725.6,300.0,723.628,723.6479,723.628,723.6479,300.0
2023-01-24 12:40:00,725.6,725.6,724.93,725.3,1450.0,723.6479,723.6479,722.9797,723.3487,1450.0
2023-01-24 12:45:00,724.92,724.92,724.22,724.38,2016.0,722.9698,722.9698,722.2717,722.4312,2016.0
2023-01-24 12:50:00,724.06,724.06,723.86,723.86,300.0,722.1121,722.1121,721.9126,721.9126,300.0
2023-01-24 12:55:00,724.31,724.48,724.31,724.48,400.0,722.3614,722.531,722.3614,722.531,400.0
2023-01-24 13:00:00,724.73,724.77,723.2,723.2,965.0,722.7803,722.8202,721.2544,721.2544,965.0
2023-01-24 13:05:00,723.88,724.13,723.78,723.81,600.0,721.9326,722.1819,721.8328,721.8628,600.0
2023-01-24 13:10:00,723.63,723.63,722.71,722.71,2200.0,721.6832,721.6832,720.7657,720.7657,2200.0
2023-01-24 13:15:00,722.47,723.4,722.47,723.4,420.0,720.5264,721.4539,720.5264,721.4539,420.0
2023-01-24 13:20:00,723.8,724.21,723.51,724.21,1000.0,721.8528,722.2617,721.5636,722.2617,1000.0
2023-01-24 13:25:00,724.03,724.08,723.75,723.75,2003.0,722.0822,722.132,721.8029,721.8029,2003.0
2023-01-24 13:30:00,723.95,725.27,723.95,724.73,732.0,722.0024,723.3188,722.0024,722.7803,732.0
2023-01-24 13:35:00,725.29,726.0,724.99,726.0,1000.0,723.3388,724.0469,723.0396,724.0469,1000.0
2023-01-24 13:40:00,726.03,726.03,725.88,726.02,659.0,724.0768,724.0768,723.9272,724.0668,659.0
2023-01-24 13:45:00,726.04,726.61,726.04,726.31,900.0,724.0868,724.6552,724.0868,724.356,900.0
2023-01-24 13:50:00,726.0,726.31,725.94,726.31,800.0,724.0469,724.356,723.987,724.356,800.0
2023-01-24 13:55:00,726.3,726.3,725.9,725.99,1000.0,724.3461,724.3461,723.9471,724.0369,1000.0
2023-01-24 14:00:00,725.87,726.1,725.41,726.1,1500.0,723.9172,724.1466,723.4585,724.1466,1500.0
2023-01-24 14:05:00,725.55,726.19,725.55,726.19,208.0,723.5981,724.2364,723.5981,724.2364,208.0
2023-01-24 14:10:00,726.61,726.61,726.18,726.18,927.0,724.6552,724.6552,724.2264,724.2264,927.0
2023-01-24 14:15:00,726.41,726.61,726.26,726.35,400.0,724.4558,724.6552,724.3062,724.3959,400.0
2023-01-24 14:20:00,726.61,727.62,726.61,727.13,1438.0,724.6552,725.6625,724.6552,725.1738,1438.0
2023-01-24 14:25:00,727.36,728.28,727.36,728.28,200.0,725.4032,726.3207,725.4032,726.3207,200.0
2023-01-24 14:30:00,728.56,728.56,728.16,728.17,800.0,726.6,726.6,726.2011,726.211,800.0
2023-01-24 14:35:00,728.43,728.6,728.32,728.39,833.0,726.4703,726.6399,726.3606,726.4304,833.0
2023-01-24 14:40:00,728.7,729.27,728.69,729.27,1600.0,726.7396,727.3081,726.7296,727.3081,1600.0
2023-01-24 14:45:00,729.6,729.63,728.3,728.6,9950.0,727.6372,727.6671,726.3407,726.6399,9950.0
2023-01-24 14:50:00,728.52,728.6,728.47,728.6,300.0,726.5601,726.6399,726.5102,726.6399,300.0
2023-01-24 14:55:00,728.81,728.81,727.57,727.57,2300.0,726.8493,726.8493,725.6126,725.6126,2300.0
2023-01-24 15:00:00,727.81,728.05,727.71,727.71,900.0,725.852,726.0914,725.7523,725.7523,900.0
2023-01-24 15:05:00,727.85,727.86,727.0,727.31,1600.0,725.8919,725.9019,725.0442,725.3533,1600.0
2023-01-24 15:10:00,727.66,727.79,727.35,727.79,650.0,725.7024,725.8321,725.3932,725.8321,650.0
2023-01-24 15:15:00,727.43,727.92,727.43,727.55,1400.0,725.473,725.9617,725.473,725.5927,1400.0
2023-01-24 15:20:00,727.41,727.62,727.04,727.32,1570.0,725.4531,725.6625,725.0841,725.3633,1570.0
2023-01-24 15:25:00,727.4,727.86,727.35,727.86,903.0,725.4431,725.9019,725.3932,725.9019,903.0
2023-01-24 15:30:00,727.41,727.52,727.07,727.36,1770.0,725.4531,725.5628,725.114,725.4032,1770.0
2023-01-24 15:35:00,727.07,727.12,726.88,726.88,800.0,725.114,725.1639,724.9245,724.9245,800.0
2023-01-24 15:40:00,726.58,726.65,726.0,726.56,2720.0,724.6253,724.6951,724.0469,724.6054,2720.0
2023-01-24 15:45:00,726.88,728.07,726.82,727.76,2367.0,724.9245,726.1113,724.8647,725.8021,2367.0
2023-01-24 15:50:00,727.78,727.97,727.21,727.69,2390.0,725.8221,726.0116,725.2536,725.7323,2390.0
2023-01-24 15:55:00,727.24,728.1,726.64,727.47,13345.0,725.2835,726.1412,724.6851,725.5129,13345.0
2023-01-25 09:30:00,730.49,731.09,729.05,729.91,7090.0,728.5248,729.1232,727.0887,727.9463,7090.0
2023-01-25 09:35:00,729.85,729.85,726.21,726.39,1649.0,727.8865,727.8865,724.2563,724.4358,1649.0
2023-01-25 09:40:00,726.96,730.0,726.96,728.35,2310.0,725.0043,728.0361,725.0043,726.3905,2310.0
2023-01-25 09:45:00,729.78,731.91,729.78,731.26,3800.0,727.8167,729.941,727.8167,729.2927,3800.0
2023-01-25 09:50:00,731.97,732.72,731.0,732.4,1800.0,730.0008,730.7488,729.0334,730.4296,1800.0
2023-01-25 09:55:00,732.87,733.72,732.61,732.82,2900.0,730.8984,731.7461,730.6391,730.8485,2900.0
2023-01-25 10:00:00,732.64,734.19,731.02,731.57,5559.0,730.669,732.2148,729.0534,729.6019,5559.0
2023-01-25 10:05:00,731.72,733.33,731.58,733.15,1880.0,729.7515,731.3571,729.6119,731.1776,1880.0
2023-01-25 10:10:00,733.73,735.47,733.73,735.16,2506.0,731.7561,733.4914,731.7561,733.1822,2506.0
2023-01-25 10:15:00,735.6,736.61,734.13,734.8,5548.0,733.621,734.6283,732.155,732.8232,5548.0
2023-01-25 10:20:00,734.8,738.9,734.47,737.41,13299.0,732.8232,736.9122,732.4941,735.4262,13299.0
2023-01-25 10:25:00,738.09,738.2,736.57,738.2,5597.0,736.1043,736.214,734.5884,736.214,5597.0
2023-01-25 10:30:00,738.45,738.45,735.95,736.31,3695.0,736.4634,736.4634,733.9701,734.3291,3695.0
2023-01-25 10:35:00,736.64,737.01,735.99,736.34,3297.0,734.6582,735.0272,734.01,734.359,3297.0
2023-01-25 10:40:00,736.06,738.02,736.05,738.02,661.0,734.0798,736.0345,734.0698,736.0345,661.0
2023-01-25 10:45:00,737.96,738.01,736.82,737.71,4013.0,735.9747,736.0246,734.8378,735.7254,4013.0
2023-01-25 10:50:00,736.89,738.32,736.89,738.32,687.0,734.9076,736.3337,734.9076,736.3337,687.0
2023-01-25 10:55:00,738.53,738.53,738.09,738.5,2786.0,736.5432,736.5432,736.1043,736.5132,2786.0
2023-01-25 11:00:00,738.02,738.59,738.02,738.33,1351.0,736.0345,736.603,736.0345,736.3437,1351.0
2023-01-25 11:05:00,738.17,739.69,738.02,739.02,2500.0,736.1841,737.7,736.0345,737.0318,2500.0
2023-01-25 11:10:00,738.66,739.17,735.92,737.48,20115.0,736.6728,737.1814,733.9402,735.496,20115.0
2023-01-25 11:15:00,737.77,738.96,736.7,738.96,3050.0,735.7852,736.972,734.7181,736.972,3050.0
2023-01-25 11:20:00,738.91,739.05,738.06,738.07,1200.0,736.9221,737.0618,736.0744,736.0844,1200.0
2023-01-25 11:25:00,738.09,739.99,738.06,739.99,2100.0,736.1043,737.9992,736.0744,737.9992,2100.0
2023-01-25 11:30:00,739.78,741.0,739.55,739.68,4637.0,737.7898,739.0065,737.5604,737.6901,4637.0
2023-01-25 11:35:00,739.29,739.71,739.09,739.44,2806.0,737.3011,737.72,737.1017,737.4507,2806.0
2023-01-25 11:40:00,739.52,739.52,738.42,738.74,3309.0,737.5305,737.5305,736.4335,736.7526,3309.0
2023-01-25 11:45:00,738.48,739.3,738.48,739.02,600.0,736.4933,737.3111,736.4933,737.0318,600.0
2023-01-25 11:50:00,738.79,741.0,738.48,740.98,2749.0,736.8025,739.0065,736.4933,738.9866,2749.0
2023-01-25 11:55:00,740.6,740.6,739.72,739.72,589.0,738.6076,738.6076,737.73,737.73,589.0
2023-01-25 12:00:00,740.0,740.0,739.6,739.72,675.0,738.0092,738.0092,737.6103,737.73,675.0
2023-01-25 12:05:00,740.09,740.19,739.51,740.18,1500.0,738.099,738.1987,737.5205,738.1887,1500.0
2023-01-25 12:10:00,739.7,739.7,739.02,739.03,400.0,737.71,737.71,737.0318,737.0418,400.0
2023-01-25 12:15:00,739.41,739.84,739.2,739.6,2065.0,737.4208,737.8496,737.2114,737.6103,2065.0
2023-01-25 12:20:00,739.58,739.63,738.57,738.99,3000.0,737.5903,737.6402,736.583,737.0019,3000.0
2023-01-25 12:25:00,739.06,741.06,738.46,741.06,9338.0,737.0717,739.0664,736.4733,739.0664,9338.0
2023-01-25 12:30:00,741.08,741.53,740.59,740.99,1599.0,739.0863,739.5351,738.5976,738.9965,1599.0
2023-01-25 12:35:00,741.24,741.48,741.01,741.01,787.0,739.2459,739.4852,739.0165,739.0165,787.0
2023-01-25 12:40:00,741.05,741.31,741.05,741.13,461.0,739.0564,739.3157,739.0564,739.1362,461.0
2023-01-25 12:45:00,741.26,741.27,741.07,741.27,565.0,739.2658,739.2758,739.0763,739.2758,565.0
2023-01-25 12:50:00,740.88,740.88,740.87,740.87,200.0,738.8868,738.8868,738.8769,738.8769,200.0
2023-01-25 12:55:00,741.27,741.39,740.65,740.85,685.0,739.2758,739.3955,738.6575,738.8569,685.0
2023-01-25 13:00:00,741.03,741.65,741.03,741.17,903.0,739.0364,739.6548,739.0364,739.1761,903.0
2023-01-25 13:05:00,741.76,742.32,741.6,741.88,3600.0,739.7645,740.323,739.6049,739.8841,3600.0
2023-01-25 13:10:00,742.21,742.73,742.14,742.32,2434.0,740.2133,740.7319,740.1434,740.323,2434.0
2023-01-25 13:15:00,742.68,742.69,742.31,742.69,1870.0,740.682,740.692,740.313,740.692,1870.0
2023-01-25 13:20:00,742.87,743.93,742.87,743.93,1982.0,740.8715,741.9286,740.8715,741.9286,1982.0
2023-01-25 13:25:00,743.58,743.58,741.82,741.82,2123.0,741.5796,741.5796,739.8243,739.8243,2123.0
2023-01-25 13:30:00,741.65,742.32,740.59,740.61,3335.0,739.6548,740.323,738.5976,738.6176,3335.0
2023-01-25 13:35:00,740.62,741.01,740.62,741.0,500.0,738.6275,739.0165,738.6275,739.0065,500.0
2023-01-25 13:40:00,740.87,741.0,740.0,740.02,2116.0,738.8769,739.0065,738.0092,738.0291,2116.0
2023-01-25 13:45:00,739.98,739.98,739.61,739.72,3099.0,737.9893,737.9893,737.6203,737.73,3099.0
2023-01-25 13:50:00,740.01,740.01,739.84,739.84,300.0,738.0192,738.0192,737.8496,737.8496,300.0
2023-01-25 13:55:00,739.55,739.78,738.79,738.81,1399.0,737.5604,737.7898,736.8025,736.8224,1399.0
2023-01-25 14:00:00,739.0,739.0,737.46,737.46,2126.0,737.0119,737.0119,735.476,735.476,2126.0
2023-01-25 14:05:00,736.72,739.24,736.72,739.06,3980.0,734.738,737.2512,734.738,737.0717,3980.0
2023-01-25 14:10:00,738.92,739.74,738.85,739.74,3156.0,736.9321,737.7499,736.8623,737.7499,3156.0
2023-01-25 14:15:00,739.69,740.87,739.68,740.56,1519.0,737.7,738.8769,737.6901,738.5677,1519.0
2023-01-25 14:20:00,740.35,740.56,740.07,740.21,922.0,738.3583,738.5677,738.079,738.2186,922.0
2023-01-25 14:25:00,740.06,740.06,738.98,739.69,2656.0,738.069,738.069,736.9919,737.7,2656.0
2023-01-25 14:30:00,739.58,739.98,738.95,739.98,2900.0,737.5903,737.9893,736.962,737.9893,2900.0
2023-01-25 14:35:00,739.59,739.59,739.4,739.53,400.0,737.6003,737.6003,737.4108,737.5405,400.0
2023-01-25 14:40:00,739.73,739.88,739.62,739.88,600.0,737.7399,737.8895,737.6302,737.8895,600.0
2023-01-25 14:45:00,739.85,740.56,739.74,740.45,900.0,737.8596,738.5677,737.7499,738.458,900.0
2023-01-25 14:50:00,740.57,741.0,739.64,740.29,3679.0,738.5777,739.0065,737.6502,738.2984,3679.0
2023-01-25 14:55:00,740.18,740.59,740.07,740.07,900.0,738.1887,738.5976,738.079,738.079,900.0
2023-01-25 15:00:00,740.07,741.34,740.06,741.29,1662.0,738.079,739.3456,738.069,739.2957,1662.0
2023-01-25 15:05:00,741.3,741.32,740.77,741.14,1001.0,739.3057,739.3257,738.7771,739.1461,1001.0
2023-01-25 15:10:00,741.03,741.26,740.8,741.26,1707.0,739.0364,739.2658,738.8071,739.2658,1707.0
2023-01-25 15:15:00,741.41,742.17,741.2,742.17,3392.0,739.4154,740.1734,739.206,740.1734,3392.0
2023-01-25 15:20:00,742.33,742.91,741.68,741.68,2400.0,740.3329,740.9114,739.6847,739.6847,2400.0
2023-01-25 15:25:00,741.67,742.19,741.46,742.07,4691.0,739.6747,740.1933,739.4653,740.0736,4691.0
2023-01-25 15:30:00,742.09,743.0,742.09,742.72,3534.0,740.0936,741.0011,740.0936,740.7219,3534.0
2023-01-25 15:35:00,742.57,742.98,741.59,742.59,2400.0,740.5723,740.9812,739.5949,740.5922,2400.0
2023-01-25 15:40:00,742.58,742.75,741.69,741.81,3700.0,740.5823,740.7518,739.6947,739.8143,3700.0
2023-01-25 15:45:00,741.81,742.19,741.61,741.94,4815.0,739.8143,740.1933,739.6149,739.944,4815.0
2023-01-25 15:50:00,741.86,743.17,740.82,742.6,14848.0,739.8642,741.1707,738.827,740.6022,14848.0
2023-01-25 15:55:00,742.51,742.75,740.95,741.18,25067.0,740.5124,740.7518,738.9566,739.186,25067.0
2023-01-26 09:30:00,741.18,741.18,735.0,735.0,11507.0,739.186,739.186,733.0227,733.0227,11507.0
2023-01-26 09:35:00,737.97,741.17,736.44,740.91,6500.0,735.9847,739.1761,734.4588,738.9168,6500.0
2023-01-26 09:40:00,740.91,741.58,739.81,741.58,6845.0,738.9168,739.585,737.8197,739.585,6845.0
2023-01-26 09:45:00,739.88,740.38,739.88,740.17,900.0,737.8895,738.3882,737.8895,738.1787,900.0
2023-01-26 09:50:00,740.63,741.02,740.16,740.65,1112.0,738.6375,739.0265,738.1688,738.6575,1112.0
2023-01-26 09:55:00,740.57,741.75,740.15,741.75,1236.0,738.5777,739.7545,738.1588,739.7545,1236.0
2023-01-26 10:00:00,741.24,741.66,741.24,741.66,606.0,739.2459,739.6647,739.2459,739.6647,606.0
2023-01-26 10:05:00,741.41,741.66,739.95,739.95,1419.0,739.4154,739.6647,737.9593,737.9593,1419.0
2023-01-26 10:10:00,740.31,741.59,740.22,741.58,805.0,738.3184,739.5949,738.2286,739.585,805.0
2023-01-26 10:15:00,742.19,742.64,741.55,741.55,1474.0,740.1933,740.6421,739.555,739.555,1474.0
2023-01-26 10:20:00,741.69,742.61,741.38,742.52,2288.0,739.6947,740.6122,739.3855,740.5224,2288.0
2023-01-26 10:25:00,743.33,743.33,740.72,741.72,10069.0,741.3302,741.3302,738.7273,739.7246,10069.0
2023-01-26 10:30:00,741.76,743.61,740.28,743.61,9963.0,739.7645,741.6095,738.2884,741.6095,9963.0
2023-01-26 10:35:00,742.87,743.1,740.92,740.92,1963.0,740.8715,741.1009,738.9267,738.9267,1963.0
2023-01-26 10:40:00,741.33,741.37,740.71,741.0,600.0,739.3356,739.3755,738.7173,739.0065,600.0
2023-01-26 10:45:00,741.21,741.21,740.79,740.79,248.0,739.2159,739.2159,738.7971,738.7971,248.0
2023-01-26 10:50:00,740.65,740.96,737.5,737.5,1922.0,738.6575,738.9666,735.5159,735.5159,1922.0
2023-01-26 10:55:00,737.8,738.56,736.61,738.56,4004.0,735.8151,736.5731,734.6283,736.5731,4004.0
2023-01-26 11:00:00,737.75,738.0,736.71,738.0,2110.0,735.7653,736.0146,734.7281,736.0146,2110.0
2023-01-26 11:05:00,738.25,738.46,737.55,737.55,400.0,736.2639,736.4733,735.5658,735.5658,400.0
2023-01-26 11:10:00,738.71,738.95,738.71,738.95,200.0,736.7227,736.962,736.7227,736.962,200.0
2023-01-26 11:15:00,739.86,739.86,739.86,739.86,122.0,737.8696,737.8696,737.8696,737.8696,122.0
2023-01-26 11:20:00,739.63,739.64,739.01,739.56,1551.0,737.6402,737.6502,737.0219,737.5704,1551.0
2023-01-26 11:25:00,738.51,740.06,738.51,740.06,355.0,736.5232,738.069,736.5232,738.069,355.0
2023-01-26 11:30:00,739.95,740.81,739.95,740.05,489.0,737.9593,738.817,737.9593,738.0591,489.0
2023-01-26 11:35:00,740.39,740.8,739.57,739.57,2472.0,738.3982,738.8071,737.5804,737.5804,2472.0
2023-01-26 11:40:00,739.42,740.0,739.41,740.0,1700.0,737.4308,738.0092,737.4208,738.0092,1700.0
2023-01-26 11:45:00,740.58,740.58,740.18,740.37,400.0,738.5876,738.5876,738.1887,738.3782,400.0
2023-01-26 11:50:00,739.95,739.95,739.78,739.78,455.0,737.9593,737.9593,737.7898,737.7898,455.0
2023-01-26 11:55:00,739.45,739.65,739.29,739.65,679.0,737.4607,737.6601,737.3011,737.6601,679.0
2023-01-26 12:00:00,740.48,741.34,740.48,741.34,300.0,738.4879,739.3456,738.4879,739.3456,300.0
2023-01-26 12:05:00,741.74,741.75,741.74,741.75,200.0,739.7445,739.7545,739.7445,739.7545,200.0
2023-01-26 12:10:00,742.22,742.6,742.22,742.55,1800.0,740.2232,740.6022,740.2232,740.5523,1800.0
2023-01-26 12:15:00,742.12,742.12,741.82,741.82,528.0,740.1235,740.1235,739.8243,739.8243,528.0
2023-01-26 12:20:00,742.02,742.02,741.57,741.58,300.0,740.0238,740.0238,739.575,739.585,300.0
2023-01-26 12:25:00,742.18,742.18,742.18,742.18,100.0,740.1833,740.1833,740.1833,740.1833,100.0
2023-01-26 12:30:00,742.08,742.08,742.01,742.08,300.0,740.0836,740.0836,740.0138,740.0836,300.0
2023-01-26 12:35:00,741.61,741.97,741.61,741.97,200.0,739.6149,739.9739,739.6149,739.9739,200.0
2023-01-26 12:40:00,741.99,741.99,741.93,741.94,300.0,739.9938,739.9938,739.934,739.944,300.0
2023-01-26 12:45:00,741.94,741.94,741.52,741.56,500.0,739.944,739.944,739.5251,739.565,500.0
2023-01-26 12:50:00,742.26,742.26,742.2,742.2,200.0,740.2631,740.2631,740.2033,740.2033,200.0
2023-01-26 12:55:00,741.86,741.92,741.07,741.07,860.0,739.8642,739.924,739.0763,739.0763,860.0
2023-01-26 13:00:00,742.17,742.17,741.4,741.4,300.0,740.1734,740.1734,739.4054,739.4054,300.0
2023-01-26 13:05:00,741.4,741.4,741.4,741.4,0.0,739.4054,739.4054,739.4054,739.4054,0.0
2023-01-26 13:10:00,741.84,741.84,741.84,741.84,100.0,739.8443,739.8443,739.8443,739.8443,100.0
2023-01-26 13:15:00,742.19,742.33,741.9,741.91,400.0,740.1933,740.3329,739.9041,739.9141,400.0
2023-01-26 13:20:00,741.86,741.86,741.86,741.86,100.0,739.8642,739.8642,739.8642,739.8642,100.0
2023-01-26 13:25:00,742.34,743.3,742.29,742.92,900.0,740.3429,741.3003,740.293,740.9213,900.0
2023-01-26 13:30:00,742.91,742.92,742.91,742.92,280.0,740.9114,740.9213,740.9114,740.9213,280.0
2023-01-26 13:35:00,742.92,742.93,742.92,742.93,258.0,740.9213,740.9313,740.9213,740.9313,258.0
2023-01-26 13:40:00,743.32,743.59,743.26,743.26,500.0,741.3203,741.5895,741.2604,741.2604,500.0
2023-01-26 13:45:00,743.42,744.33,743.42,744.33,1100.0,741.42,742.3276,741.42,742.3276,1100.0
2023-01-26 13:50:00,743.97,744.13,743.97,744.06,700.0,741.9685,742.1281,741.9685,742.0583,700.0
2023-01-26 13:55:00,743.74,744.04,743.6,743.6,500.0,741.7391,742.0383,741.5995,741.5995,500.0
2023-01-26 14:00:00,743.92,744.19,743.92,744.08,769.0,741.9187,742.1879,741.9187,742.0782,769.0
2023-01-26 14:05:00,744.27,744.66,744.27,744.66,500.0,742.2677,742.6567,742.2677,742.6567,500.0
2023-01-26 14:10:00,744.68,745.6,744.68,745.31,1546.0,742.6766,743.5941,742.6766,743.3049,1546.0
2023-01-26 14:15:00,745.05,745.24,741.75,741.96,6333.0,743.0456,743.2351,739.7545,739.9639,6333.0
2023-01-26 14:20:00,742.52,743.85,742.52,743.53,800.0,740.5224,741.8488,740.5224,741.5297,800.0
2023-01-26 14:25:00,743.48,743.8,742.87,743.42,2195.0,741.4798,741.799,740.8715,741.42,2195.0
2023-01-26 14:30:00,743.6,743.62,743.59,743.59,300.0,741.5995,741.6195,741.5895,741.5895,300.0
2023-01-26 14:35:00,743.53,743.53,741.92,741.92,1130.0,741.5297,741.5297,739.924,739.924,1130.0
2023-01-26 14:40:00,742.49,743.11,742.13,743.11,440.0,740.4925,741.1108,740.1335,741.1108,440.0
2023-01-26 14:45:00,742.93,742.93,742.63,742.63,430.0,740.9313,740.9313,740.6321,740.6321,430.0
2023-01-26 14:50:00,742.67,742.68,742.31,742.31,565.0,740.672,740.682,740.313,740.313,565.0
2023-01-26 14:55:00,742.93,743.39,742.92,743.38,216.0,740.9313,741.3901,740.9213,741.3801,216.0
2023-01-26 15:00:00,742.92,743.15,742.92,743.15,400.0,740.9213,741.1507,740.9213,741.1507,400.0
2023-01-26 15:05:00,742.9,742.9,742.31,742.32,541.0,740.9014,740.9014,740.313,740.323,541.0
2023-01-26 15:10:00,742.84,743.24,742.75,743.24,800.0,740.8416,741.2405,740.7518,741.2405,800.0
2023-01-26 15:15:00,743.05,744.29,743.05,744.27,1300.0,741.051,742.2877,741.051,742.2677,1300.0
2023-01-26 15:20:00,744.24,744.77,743.92,744.77,400.0,742.2378,742.7664,741.9187,742.7664,400.0
2023-01-26 15:25:00,744.65,745.26,744.65,745.09,1500.0,742.6467,743.2551,742.6467,743.0855,1500.0
2023-01-26 15:30:00,744.88,744.88,744.4,744.4,2185.0,742.8761,742.8761,742.3974,742.3974,2185.0
2023-01-26 15:35:00,744.05,744.05,742.58,742.58,800.0,742.0483,742.0483,740.5823,740.5823,800.0
2023-01-26 15:40:00,742.77,742.99,742.33,742.75,1934.0,740.7718,740.9912,740.3329,740.7518,1934.0
2023-01-26 15:45:00,742.67,742.67,741.85,742.15,2506.0,740.672,740.672,739.8542,740.1534,2506.0
2023-01-26 15:50:00,742.15,743.56,742.14,743.37,6847.0,740.1534,741.5596,740.1434,741.3701,6847.0
2023-01-26 15:55:00,743.16,743.16,741.31,742.17,12401.0,741.1607,741.1607,739.3157,740.1734,12401.0
2023-01-27 09:30:00,745.61,745.61,742.0,743.15,9375.0,743.6041,743.6041,740.0038,741.1507,9375.0
2023-01-27 09:35:00,741.5,742.29,740.7,742.2,800.0,739.5052,740.293,738.7073,740.2033,800.0
2023-01-27 09:40:00,741.76,745.32,740.27,745.32,2735.0,739.7645,743.3149,738.2785,743.3149,2735.0
2023-01-27 09:45:00,743.45,745.49,743.45,744.62,2560.0,741.4499,743.4844,741.4499,742.6168,2560.0
2023-01-27 09:50:00,745.23,745.4,744.26,744.26,8503.0,743.2251,743.3947,742.2577,742.2577,8503.0
2023-01-27 09:55:00,743.86,744.92,742.22,742.22,7128.0,741.8588,742.916,740.2232,740.2232,7128.0
2023-01-27 10:00:00,743.07,743.07,742.89,742.89,400.0,741.0709,741.0709,740.8914,740.8914,400.0
2023-01-27 10:05:00,744.2,746.04,744.2,745.87,1000.0,742.1979,744.033,742.1979,743.8634,1000.0
2023-01-27 10:10:00,746.96,748.28,746.23,746.23,2525.0,744.9505,746.2669,744.2224,744.2224,2525.0
2023-01-27 10:15:00,746.2,746.43,745.68,746.03,807.0,744.1925,744.4219,743.6739,744.023,807.0
2023-01-27 10:20:00,746.31,746.54,745.76,745.83,3094.0,744.3022,744.5316,743.7537,743.8235,3094.0
2023-01-27 10:25:00,746.16,746.76,745.56,746.76,1392.0,744.1526,744.751,743.5542,744.751,1392.0
2023-01-27 10:30:00,746.09,746.38,745.0,745.0,2379.0,744.0828,744.372,742.9958,742.9958,2379.0
2023-01-27 10:35:00,744.43,744.5,743.38,744.25,2150.0,742.4273,742.4971,741.3801,742.2478,2150.0
2023-01-27 10:40:00,744.51,744.51,743.42,744.21,1143.0,742.5071,742.5071,741.42,742.2079,1143.0
2023-01-27 10:45:00,743.98,743.98,743.07,743.07,1529.0,741.9785,741.9785,741.0709,741.0709,1529.0
2023-01-27 10:50:00,743.67,743.67,743.67,743.67,100.0,741.6693,741.6693,741.6693,741.6693,100.0
2023-01-27 10:55:00,743.93,743.93,743.04,743.04,603.0,741.9286,741.9286,741.041,741.041,603.0
2023-01-27 11:00:00,743.0,743.34,742.18,742.18,1000.0,741.0011,741.3402,740.1833,740.1833,1000.0
2023-01-27 11:05:00,742.36,742.71,741.68,741.68,1031.0,740.3629,740.7119,739.6847,739.6847,1031.0
2023-01-27 11:10:00,742.32,742.37,742.32,742.37,500.0,740.323,740.3728,740.323,740.3728,500.0
2023-01-27 11:15:00,742.89,743.46,742.89,743.19,700.0,740.8914,741.4599,740.8914,741.1906,700.0
2023-01-27 11:20:00,743.47,744.35,743.45,743.98,1236.0,741.4699,742.3475,741.4499,741.9785,1236.0
2023-01-27 11:25:00,744.0,744.6,743.64,744.6,1584.0,741.9984,742.5968,741.6394,742.5968,1584.0
2023-01-27 11:30:00,744.63,745.16,744.63,745.05,1060.0,742.6267,743.1553,742.6267,743.0456,1060.0
2023-01-27 11:35:00,745.33,745.33,745.02,745.31,500.0,743.3249,743.3249,743.0157,743.3049,500.0
2023-01-27 11:40:00,745.31,745.71,745.31,745.71,537.0,743.3049,743.7038,743.3049,743.7038,537.0
2023-01-27 11:45:00,745.71,745.98,745.59,745.74,500.0,743.7038,743.9731,743.5842,743.7338,500.0
2023-01-27 11:50:00,745.97,746.07,745.73,746.07,587.0,743.9631,744.0629,743.7238,744.0629,587.0
2023-01-27 11:55:00,745.91,746.26,745.83,746.26,1271.0,743.9033,744.2524,743.8235,744.2524,1271.0
2023-01-27 12:00:00,746.01,746.01,745.46,745.98,1000.0,744.003,744.003,743.4545,743.9731,1000.0
2023-01-27 12:05:00,746.13,746.13,745.94,745.95,300.0,744.1227,744.1227,743.9332,743.9432,300.0
2023-01-27 12:10:00,745.64,745.82,745.28,745.82,1000.0,743.634,743.8135,743.275,743.8135,1000.0
2023-01-27 12:15:00,746.2,746.44,745.78,746.44,1315.0,744.1925,744.4319,743.7737,744.4319,1315.0
2023-01-27 12:20:00,745.69,745.69,745.61,745.61,400.0,743.6839,743.6839,743.6041,743.6041,400.0
2023-01-27 12:25:00,744.08,744.08,743.64,743.64,333.0,742.0782,742.0782,741.6394,741.6394,333.0
2023-01-27 12:30:00,744.04,745.13,744.03,744.42,841.0,742.0383,743.1254,742.0284,742.4173,841.0
2023-01-27 12:35:00,744.42,744.42,744.42,744.42,0.0,742.4173,742.4173,742.4173,742.4173,0.0
2023-01-27 12:40:00,744.16,744.78,744.16,744.53,800.0,742.158,742.7763,742.158,742.527,800.0
2023-01-27 12:45:00,744.64,744.85,744.63,744.85,500.0,742.6367,742.8462,742.6267,742.8462,500.0
2023-01-27 12:50:00,744.73,745.46,744.73,745.08,1200.0,742.7265,743.4545,742.7265,743.0755,1200.0
2023-01-27 12:55:00,744.89,744.9,743.48,743.48,1301.0,742.886,742.896,741.4798,741.4798,1301.0
2023-01-27 13:00:00,743.3,743.3,741.59,742.26,1580.0,741.3003,741.3003,739.5949,740.2631,1580.0
2023-01-27 13:05:00,742.05,742.05,741.71,741.71,536.0,740.0537,740.0537,739.7146,739.7146,536.0
2023-01-27 13:10:00,741.93,742.22,741.93,742.22,500.0,739.934,740.2232,739.934,740.2232,500.0
2023-01-27 13:15:00,742.1,742.1,741.92,741.92,514.0,740.1036,740.1036,739.924,739.924,514.0
2023-01-27 13:20:00,742.69,742.7,742.39,742.7,1210.0,740.692,740.7019,740.3928,740.7019,1210.0
2023-01-27 13:25:00,742.95,743.37,742.95,743.32,1445.0,740.9513,741.3701,740.9513,741.3203,1445.0
2023-01-27 13:30:00,743.19,743.8,742.68,743.26,3850.0,741.1906,741.799,740.682,741.2604,3850.0
2023-01-27 13:35:00,744.51,744.51,744.0,744.0,495.0,742.5071,742.5071,741.9984,741.9984,495.0
2023-01-27 13:40:00,743.75,743.93,742.26,742.26,1500.0,741.7491,741.9286,740.2631,740.2631,1500.0
2023-01-27 13:45:00,742.12,742.12,741.22,741.45,1247.0,740.1235,740.1235,739.2259,739.4553,1247.0
2023-01-27 13:50:00,741.64,743.19,741.6,743.19,2900.0,739.6448,741.1906,739.6049,741.1906,2900.0
2023-01-27 13:55:00,743.19,743.37,742.78,743.05,3913.0,741.1906,741.3701,740.7817,741.051,3913.0
2023-01-27 14:00:00,743.33,743.33,742.91,742.91,642.0,741.3302,741.3302,740.9114,740.9114,642.0
2023-01-27 14:05:00,743.0,743.0,742.27,742.4,1496.0,741.0011,741.0011,740.2731,740.4027,1496.0
2023-01-27 14:10:00,743.18,743.64,743.16,743.61,1930.0,741.1806,741.6394,741.1607,741.6095,1930.0
2023-01-27 14:15:00,743.61,744.14,743.48,744.03,2625.0,741.6095,742.1381,741.4798,742.0284,2625.0
2023-01-27 14:20:00,743.84,743.95,743.61,743.84,1140.0,741.8389,741.9486,741.6095,741.8389,1140.0
2023-01-27 14:25:00,743.84,743.84,743.62,743.62,300.0,741.8389,741.8389,741.6195,741.6195,300.0
2023-01-27 14:30:00,744.33,745.11,744.33,745.11,709.0,742.3276,743.1055,742.3276,743.1055,709.0
2023-01-27 14:35:00,745.12,745.22,744.94,744.99,1100.0,743.1154,743.2152,742.9359,742.9858,1100.0
2023-01-27 14:40:00,744.62,744.79,744.59,744.63,628.0,742.6168,742.7863,742.5869,742.6267,628.0
2023-01-27 14:45:00,744.77,745.05,744.77,745.0,900.0,742.7664,743.0456,742.7664,742.9958,900.0
2023-01-27 14:50:00,744.72,745.0,744.72,745.0,317.0,742.7165,742.9958,742.7165,742.9958,317.0
2023-01-27 14:55:00,745.14,745.14,745.14,745.14,467.0,743.1354,743.1354,743.1354,743.1354,467.0
2023-01-27 15:00:00,745.35,745.78,745.32,745.78,1000.0,743.3448,743.7737,743.3149,743.7737,1000.0
2023-01-27 15:05:00,745.81,746.09,745.81,746.09,700.0,743.8036,744.0828,743.8036,744.0828,700.0
2023-01-27 15:10:00,745.77,745.88,745.6,745.87,3650.0,743.7637,743.8734,743.5941,743.8634,3650.0
2023-01-27 15:15:00,745.82,746.21,745.82,746.21,1010.0,743.8135,744.2025,743.8135,744.2025,1010.0
2023-01-27 15:20:00,746.46,746.47,745.65,745.68,712.0,744.4518,744.4618,743.644,743.6739,712.0
2023-01-27 15:25:00,745.37,746.6,745.14,746.48,3266.0,743.3648,744.5914,743.1354,744.4718,3266.0
2023-01-27 15:30:00,746.55,746.77,745.92,745.97,2870.0,744.5416,744.761,743.9133,743.9631,2870.0
2023-01-27 15:35:00,746.12,747.46,746.12,747.31,6325.0,744.1127,745.4491,744.1127,745.2995,6325.0
2023-01-27 15:40:00,747.55,748.03,747.29,748.0,6371.0,745.5389,746.0176,745.2796,745.9877,6371.0
2023-01-27 15:45:00,748.0,748.0,745.3,745.3,5280.0,745.9877,745.9877,743.2949,743.2949,5280.0
2023-01-27 15:50:00,745.57,745.57,744.36,744.81,4700.0,743.5642,743.5642,742.3575,742.8063,4700.0
2023-01-27 15:55:00,744.79,745.04,742.0,742.82,17039.0,742.7863,743.0356,740.0038,740.8216,17039.0
2023-01-30 09:30:00,749.24,749.24,744.49,744.49,10545.0,747.2243,747.2243,742.4871,742.4871,10545.0
2023-01-30 09:35:00,745.0,747.49,745.0,745.7,4158.0,742.9958,745.4791,742.9958,743.6939,4158.0
2023-01-30 09:40:00,743.9,744.33,742.92,742.92,600.0,741.8987,742.3276,740.9213,740.9213,600.0
2023-01-30 09:45:00,743.28,743.74,742.14,742.67,1525.0,741.2804,741.7391,740.1434,740.672,1525.0
2023-01-30 09:50:00,742.78,743.06,740.12,740.12,3432.0,740.7817,741.061,738.1289,738.1289,3432.0
2023-01-30 09:55:00,740.65,742.43,740.65,742.11,1574.0,738.6575,740.4327,738.6575,740.1135,1574.0
2023-01-30 10:00:00,743.52,745.56,743.08,745.4,1256.0,741.5197,743.5542,741.0809,743.3947,1256.0
2023-01-30 10:05:00,744.81,745.51,743.92,745.08,2650.0,742.8063,743.5044,741.9187,743.0755,2650.0
2023-01-30 10:10:00,744.99,745.73,744.19,745.46,5735.0,742.9858,743.7238,742.1879,743.4545,5735.0
2023-01-30 10:15:00,745.89,745.89,744.92,744.92,1483.0,743.8834,743.8834,742.916,742.916,1483.0
2023-01-30 10:20:00,744.87,744.95,744.87,744.95,346.0,742.8661,742.9459,742.8661,742.9459,346.0
2023-01-30 10:25:00,743.62,744.12,743.28,743.89,5217.0,741.6195,742.1181,741.2804,741.8887,5217.0
2023-01-30 10:30:00,744.21,744.21,742.87,743.28,1100.0,742.2079,742.2079,740.8715,741.2804,1100.0
2023-01-30 10:35:00,743.35,743.74,742.74,743.31,2201.0,741.3502,741.7391,740.7418,741.3103,2201.0
2023-01-30 10:40:00,744.02,744.02,743.32,743.32,1000.0,742.0184,742.0184,741.3203,741.3203,1000.0
2023-01-30 10:45:00,743.41,744.11,743.03,743.03,1000.0,741.41,742.1081,741.0311,741.0311,1000.0
2023-01-30 10:50:00,743.73,743.79,742.69,742.69,2845.0,741.7292,741.789,740.692,740.692,2845.0
2023-01-30 10:55:00,742.0,742.66,742.0,742.64,1300.0,740.0038,740.662,740.0038,740.6421,1300.0
2023-01-30 11:00:00,743.09,743.99,742.59,743.64,750.0,741.0909,741.9885,740.5922,741.6394,750.0
2023-01-30 11:05:00,743.38,743.38,741.56,741.7,1370.0,741.3801,741.3801,739.565,739.7046,1370.0
2023-01-30 11:10:00,741.71,741.79,741.14,741.32,800.0,739.7146,739.7944,739.1461,739.3257,800.0
2023-01-30 11:15:00,741.67,741.74,741.66,741.74,300.0,739.6747,739.7445,739.6647,739.7445,300.0
2023-01-30 11:20:00,742.3,742.31,739.26,739.5,2130.0,740.303,740.313,737.2712,737.5105,2130.0
2023-01-30 11:25:00,740.18,740.18,738.82,739.51,700.0,738.1887,738.1887,736.8324,737.5205,700.0
2023-01-30 11:30:00,739.76,740.14,739.76,740.14,200.0,737.7698,738.1488,737.7698,738.1488,200.0
2023-01-30 11:35:00,739.64,740.1,739.64,740.1,400.0,737.6502,738.1089,737.6502,738.1089,400.0
2023-01-30 11:40:00,739.66,739.66,739.56,739.56,400.0,737.6701,737.6701,737.5704,737.5704,400.0
2023-01-30 11:45:00,739.54,739.83,738.66,738.66,1945.0,737.5504,737.8397,736.6728,736.6728,1945.0
2023-01-30 11:50:00,738.55,738.55,738.12,738.12,400.0,736.5631,736.5631,736.1343,736.1343,400.0
2023-01-30 11:55:00,737.99,740.58,737.69,740.58,3150.0,736.0046,738.5876,735.7054,738.5876,3150.0
2023-01-30 12:00:00,740.02,740.08,738.95,739.0,1230.0,738.0291,738.089,736.962,737.0119,1230.0
2023-01-30 12:05:00,739.01,739.38,738.82,739.16,2242.0,737.0219,737.3909,736.8324,737.1715,2242.0
2023-01-30 12:10:00,738.85,738.85,737.57,738.14,6955.0,736.8623,736.8623,735.5857,736.1542,6955.0
2023-01-30 12:15:00,737.13,737.51,737.07,737.07,613.0,735.1469,735.5259,735.0871,735.0871,613.0
2023-01-30 12:20:00,737.08,737.31,736.52,737.18,2100.0,735.0971,735.3264,734.5386,735.1968,2100.0
2023-01-30 12:25:00,737.72,737.72,736.43,736.43,1500.0,735.7353,735.7353,734.4488,734.4488,1500.0
2023-01-30 12:30:00,737.24,737.24,736.66,736.67,300.0,735.2566,735.2566,734.6782,734.6882,300.0
2023-01-30 12:35:00,736.45,737.4,736.45,736.57,2000.0,734.4688,735.4162,734.4688,734.5884,2000.0
2023-01-30 12:40:00,736.68,736.87,735.45,735.6,3908.0,734.6981,734.8876,733.4714,733.621,3908.0
2023-01-30 12:45:00,735.7,735.7,734.5,734.85,2279.0,733.7208,733.7208,732.524,732.8731,2279.0
2023-01-30 12:50:00,734.77,734.77,733.06,733.88,3119.0,732.7933,732.7933,731.0879,731.9057,3119.0
2023-01-30 12:55:00,733.48,733.61,732.73,733.33,1400.0,731.5067,731.6364,730.7588,731.3571,1400.0
2023-01-30 13:00:00,733.54,733.61,733.1,733.1,900.0,731.5666,731.6364,731.1278,731.1278,900.0
2023-01-30 13:05:00,733.45,733.81,733.45,733.64,1200.0,731.4768,731.8359,731.4768,731.6663,1200.0
2023-01-30 13:10:00,733.64,734.8,733.64,734.23,4465.0,731.6663,732.8232,731.6663,732.2547,4465.0
2023-01-30 13:15:00,734.23,734.76,733.56,733.57,2107.0,732.2547,732.7833,731.5865,731.5965,2107.0
2023-01-30 13:20:00,733.85,734.07,733.3,733.3,1109.0,731.8757,732.0952,731.3272,731.3272,1109.0
2023-01-30 13:25:00,733.65,733.66,733.63,733.64,400.0,731.6763,731.6863,731.6563,731.6663,400.0
2023-01-30 13:30:00,733.24,733.24,732.64,732.64,783.0,731.2674,731.2674,730.669,730.669,783.0
2023-01-30 13:35:00,732.5,733.06,732.49,733.06,440.0,730.5294,731.0879,730.5194,731.0879,440.0
2023-01-30 13:40:00,733.1,733.23,732.99,733.23,1600.0,731.1278,731.2574,731.0181,731.2574,1600.0
2023-01-30 13:45:00,733.04,734.12,733.03,733.76,800.0,731.0679,732.145,731.058,731.786,800.0
2023-01-30 13:50:00,733.92,735.25,733.92,735.25,2641.0,731.9456,733.272,731.9456,733.272,2641.0
2023-01-30 13:55:00,735.4,735.4,734.7,734.7,734.0,733.4216,733.4216,732.7235,732.7235,734.0
2023-01-30 14:00:00,735.01,735.13,734.8,734.8,800.0,733.0326,733.1523,732.8232,732.8232,800.0
2023-01-30 14:05:00,735.03,736.34,735.02,736.34,700.0,733.0526,734.359,733.0426,734.359,700.0
2023-01-30 14:10:00,736.49,737.38,735.98,737.38,2150.0,734.5086,735.3963,734.0,735.3963,2150.0
2023-01-30 14:15:00,737.3,737.3,736.0,736.0,1106.0,735.3165,735.3165,734.02,734.02,1106.0
2023-01-30 14:20:00,736.88,737.06,736.52,736.52,400.0,734.8976,735.0771,734.5386,734.5386,400.0
2023-01-30 14:25:00,736.72,736.81,736.57,736.57,400.0,734.738,734.8278,734.5884,734.5884,400.0
2023-01-30 14:30:00,736.34,736.74,735.96,735.96,1012.0,734.359,734.758,733.9801,733.9801,1012.0
2023-01-30 14:35:00,735.8,735.8,735.35,735.62,600.0,733.8205,733.8205,733.3717,733.641,600.0
2023-01-30 14:40:00,735.62,736.51,735.56,735.56,1100.0,733.641,734.5286,733.5811,733.5811,1100.0
2023-01-30 14:45:00,735.97,735.97,734.67,734.67,700.0,733.99,733.99,732.6935,732.6935,700.0
2023-01-30 14:50:00,734.45,734.72,734.32,734.32,600.0,732.4741,732.7434,732.3445,732.3445,600.0
2023-01-30 14:55:00,734.55,734.71,734.52,734.71,300.0,732.5739,732.7334,732.5439,732.7334,300.0
2023-01-30 15:00:00,734.63,735.01,734.46,734.94,750.0,732.6536,733.0326,732.4841,732.9628,750.0
2023-01-30 15:05:00,734.68,734.68,733.55,734.13,950.0,732.7035,732.7035,731.5766,732.155,950.0
2023-01-30 15:10:00,734.58,734.58,734.02,734.02,400.0,732.6038,732.6038,732.0453,732.0453,400.0
2023-01-30 15:15:00,733.8,734.0,733.62,733.85,800.0,731.8259,732.0253,731.6464,731.8757,800.0
2023-01-30 15:20:00,733.46,733.73,733.46,733.73,400.0,731.4868,731.7561,731.4868,731.7561,400.0
2023-01-30 15:25:00,733.68,733.89,733.44,733.48,1280.0,731.7062,731.9156,731.4669,731.5067,1280.0
2023-01-30 15:30:00,733.28,734.94,733.28,734.83,2371.0,731.3073,732.9628,731.3073,732.8531,2371.0
2023-01-30 15:35:00,734.92,737.45,734.91,737.45,2802.0,732.9429,735.4661,732.9329,735.4661,2802.0
2023-01-30 15:40:00,737.33,737.33,736.67,737.15,1510.0,735.3464,735.3464,734.6882,735.1669,1510.0
2023-01-30 15:45:00,737.34,738.35,736.69,738.1,3516.0,735.3564,736.3636,734.7081,736.1143,3516.0
2023-01-30 15:50:00,737.84,738.34,736.71,736.87,8069.0,735.855,736.3537,734.7281,734.8876,8069.0
2023-01-30 15:55:00,736.21,737.01,735.15,736.68,15570.0,734.2294,735.0272,733.1723,734.6981,15570.0
2023-01-31 09:30:00,739.27,748.32,739.27,747.16,23487.0,737.2812,746.3068,737.2812,745.1499,23487.0
2023-01-31 09:35:00,745.73,745.89,742.27,743.0,8500.0,743.7238,743.8834,740.2731,741.0011,8500.0
2023-01-31 09:40:00,743.74,750.0,742.41,749.0,43955.0,741.7391,747.9823,740.4127,746.985,43955.0
2023-01-31 09:45:00,749.04,749.28,745.39,749.28,16538.0,747.0249,747.2642,743.3847,747.2642,16538.0
2023-01-31 09:50:00,749.97,750.7,748.26,748.85,17866.0,747.9524,748.6804,746.247,746.8354,17866.0
2023-01-31 09:55:00,749.15,751.07,748.85,750.76,8984.0,747.1346,749.0494,746.8354,748.7403,8984.0
2023-01-31 10:00:00,750.7,753.48,750.02,752.27,12881.0,748.6804,751.4529,748.0022,750.2462,12881.0
2023-01-31 10:05:00,751.59,753.85,751.47,752.1,10803.0,749.568,751.8219,749.4483,750.0767,10803.0
2023-01-31 10:10:00,752.04,753.67,750.93,753.09,4017.0,750.0168,751.6424,748.9098,751.064,4017.0
2023-01-31 10:15:00,753.45,756.21,753.45,756.04,8792.0,751.423,754.1756,751.423,754.0061,8792.0
2023-01-31 10:20:00,755.86,755.86,753.97,754.67,2710.0,753.8265,753.8265,751.9416,752.6397,2710.0
2023-01-31 10:25:00,754.51,754.55,752.85,752.97,2067.0,752.4802,752.5201,750.8246,750.9443,2067.0
2023-01-31 10:30:00,753.32,753.32,751.15,751.15,4434.0,751.2934,751.2934,749.1292,749.1292,4434.0
2023-01-31 10:35:00,751.38,754.82,751.38,754.14,6700.0,749.3586,752.7893,749.3586,752.1112,6700.0
2023-01-31 10:40:00,753.81,755.43,753.8,755.43,2700.0,751.782,753.3977,751.7721,753.3977,2700.0
2023-01-31 10:45:00,755.45,755.56,754.72,754.72,1602.0,753.4176,753.5273,752.6896,752.6896,1602.0
2023-01-31 10:50:00,754.5,755.27,753.92,754.32,4522.0,752.4702,753.2381,751.8918,752.2907,4522.0
2023-01-31 10:55:00,754.32,754.61,753.88,754.35,2429.0,752.2907,752.5799,751.8519,752.3206,2429.0
2023-01-31 11:00:00,754.74,755.4,753.58,754.69,6700.0,752.7095,753.3678,751.5527,752.6597,6700.0
2023-01-31 11:05:00,755.13,755.45,753.8,754.41,2645.0,753.0985,753.4176,751.7721,752.3804,2645.0
2023-01-31 11:10:00,754.36,755.0,754.3,754.61,1400.0,752.3306,752.9688,752.2707,752.5799,1400.0
2023-01-31 11:15:00,754.77,754.97,754.01,754.34,4335.0,752.7395,752.9389,751.9815,752.3106,4335.0
2023-01-31 11:20:00,754.4,754.59,754.26,754.59,1594.0,752.3705,752.56,752.2308,752.56,1594.0
2023-01-31 11:25:00,754.58,754.58,754.2,754.58,2123.0,752.55,752.55,752.171,752.55,2123.0
2023-01-31 11:30:00,754.63,756.62,754.63,756.62,5584.0,752.5998,754.5845,752.5998,754.5845,5584.0
2023-01-31 11:35:00,756.51,756.51,755.28,755.56,1200.0,754.4748,754.4748,753.2481,753.5273,1200.0
2023-01-31 11:40:00,755.32,755.32,754.7,754.81,1600.0,753.288,753.288,752.6697,752.7794,1600.0
2023-01-31 11:45:00,754.55,755.44,754.55,755.4,3328.0,752.5201,753.4077,752.5201,753.3678,3328.0
2023-01-31 11:50:00,755.38,755.99,755.38,755.88,1092.0,753.3478,753.9562,753.3478,753.8465,1092.0
2023-01-31 11:55:00,756.0,756.31,755.44,756.17,1823.0,753.9662,754.2753,753.4077,754.1357,1823.0
2023-01-31 12:00:00,756.17,756.22,755.91,756.05,700.0,754.1357,754.1856,753.8764,754.016,700.0
2023-01-31 12:05:00,755.73,756.28,755.38,755.91,1463.0,753.6969,754.2454,753.3478,753.8764,1463.0
2023-01-31 12:10:00,756.0,757.26,755.97,756.56,2812.0,753.9662,755.2228,753.9362,754.5247,2812.0
2023-01-31 12:15:00,756.66,757.5,756.46,757.38,1015.0,754.6244,755.4621,754.4249,755.3424,1015.0
2023-01-31 12:20:00,757.36,757.63,757.09,757.63,771.0,755.3225,755.5918,755.0532,755.5918,771.0
2023-01-31 12:25:00,757.77,758.0,757.55,757.84,1230.0,755.7314,755.9608,755.512,755.8012,1230.0
2023-01-31 12:30:00,757.76,758.03,757.59,758.03,2799.0,755.7214,755.9907,755.5519,755.9907,2799.0
2023-01-31 12:35:00,757.59,757.6,756.0,756.32,3124.0,755.5519,755.5619,753.9662,754.2853,3124.0
2023-01-31 12:40:00,756.44,757.73,756.44,757.43,2007.0,754.405,755.6915,754.405,755.3923,2007.0
2023-01-31 12:45:00,757.37,757.39,756.68,756.68,1425.0,755.3325,755.3524,754.6443,754.6443,1425.0
2023-01-31 12:50:00,757.09,757.56,756.48,757.56,5553.0,755.0532,755.522,754.4449,755.522,5553.0
2023-01-31 12:55:00,757.44,757.69,757.34,757.34,844.0,755.4023,755.6516,755.3026,755.3026,844.0
2023-01-31 13:00:00,757.17,757.27,756.76,756.81,1833.0,755.133,755.2327,754.7241,754.774,1833.0
2023-01-31 13:05:00,756.95,758.45,756.59,757.22,5772.0,754.9136,756.4096,754.5546,755.1829,5772.0
2023-01-31 13:10:00,757.11,757.52,757.08,757.31,1700.0,755.0732,755.4821,755.0433,755.2726,1700.0
2023-01-31 13:15:00,757.1,757.17,757.04,757.1,520.0,755.0632,755.133,755.0034,755.0632,520.0
2023-01-31 13:20:00,757.28,757.46,756.47,756.48,2306.0,755.2427,755.4222,754.4349,754.4449,2306.0
2023-01-31 13:25:00,756.5,757.49,756.49,756.87,2732.0,754.4648,755.4521,754.4548,754.8338,2732.0
2023-01-31 13:30:00,757.22,757.71,757.12,757.71,1796.0,755.1829,755.6716,755.0831,755.6716,1796.0
2023-01-31 13:35:00,757.71,758.5,757.43,758.26,3277.0,755.6716,756.4594,755.3923,756.2201,3277.0
2023-01-31 13:40:00,758.4,758.69,757.61,757.67,3952.0,756.3597,756.6489,755.5718,755.6317,3952.0
2023-01-31 13:45:00,757.6,758.97,757.6,758.97,1300.0,755.5619,756.9282,755.5619,756.9282,1300.0
2023-01-31 13:50:00,758.59,758.64,758.1,758.1,2433.0,756.5492,756.5991,756.0605,756.0605,2433.0
2023-01-31 13:55:00,758.0,758.04,757.98,757.99,300.0,755.9608,756.0007,755.9408,755.9508,300.0
2023-01-31 14:00:00,757.93,758.06,757.47,757.7,1908.0,755.891,756.0206,755.4322,755.6616,1908.0
2023-01-31 14:05:00,757.71,757.71,756.98,757.18,4739.0,755.6716,755.6716,754.9435,755.143,4739.0
2023-01-31 14:10:00,757.17,757.17,756.06,756.51,4100.0,755.133,755.133,754.026,754.4748,4100.0
2023-01-31 14:15:00,756.33,756.47,755.51,756.43,2737.0,754.2953,754.4349,753.4775,754.395,2737.0
2023-01-31 14:20:00,756.29,757.02,755.91,756.23,3243.0,754.2554,754.9834,753.8764,754.1955,3243.0
2023-01-31 14:25:00,756.14,756.3,755.72,756.06,1732.0,754.1058,754.2654,753.6869,754.026,1732.0
2023-01-31 14:30:00,756.06,756.17,754.96,755.27,3244.0,754.026,754.1357,752.929,753.2381,3244.0
2023-01-31 14:35:00,755.83,756.37,755.71,756.11,2522.0,753.7966,754.3352,753.6769,754.0759,2522.0
2023-01-31 14:40:00,756.13,757.12,756.13,756.84,3009.0,754.0958,755.0831,754.0958,754.8039,3009.0
2023-01-31 14:45:00,756.51,756.91,756.2,756.62,2510.0,754.4748,754.8737,754.1656,754.5845,2510.0
2023-01-31 14:50:00,756.5,757.2,756.5,757.15,3434.0,754.4648,755.1629,754.4648,755.1131,3434.0
2023-01-31 14:55:00,756.97,757.1,756.58,756.77,2296.0,754.9335,755.0632,754.5446,754.7341,2296.0
2023-01-31 15:00:00,756.78,757.19,756.78,757.19,800.0,754.7441,755.153,754.7441,755.153,800.0
2023-01-31 15:05:00,757.7,758.0,757.59,757.92,1294.0,755.6616,755.9608,755.5519,755.881,1294.0
2023-01-31 15:10:00,757.97,758.62,757.65,757.78,7096.0,755.9309,756.5791,755.6117,755.7414,7096.0
2023-01-31 15:15:00,757.92,757.92,757.21,757.46,6921.0,755.881,755.881,755.1729,755.4222,6921.0
2023-01-31 15:20:00,757.48,758.35,757.3,758.35,6868.0,755.4422,756.3098,755.2627,756.3098,6868.0
2023-01-31 15:25:00,758.32,758.32,757.11,757.12,7257.0,756.2799,756.2799,755.0732,755.0831,7257.0
2023-01-31 15:30:00,756.95,757.19,756.95,757.0,1200.0,754.9136,755.153,754.9136,754.9635,1200.0
2023-01-31 15:35:00,757.09,757.1,755.34,756.3,8321.0,755.0532,755.0632,753.3079,754.2654,8321.0
2023-01-31 15:40:00,756.48,757.02,756.21,757.02,2416.0,754.4449,754.9834,754.1756,754.9834,2416.0
2023-01-31 15:45:00,757.07,757.45,756.77,756.8,8016.0,755.0333,755.4123,754.7341,754.764,8016.0
2023-01-31 15:50:00,757.08,758.76,757.06,758.5,21386.0,755.0433,756.7187,755.0233,756.4594,21386.0
2023-01-31 15:55:00,758.78,759.0,757.43,758.47,28303.0,756.7387,756.9581,755.3923,756.4295,28303.0
2023-02-01 09:30:00,752.19,757.18,752.19,755.0,13494.0,750.1664,755.143,750.1664,752.9688,13494.0
2023-02-01 09:35:00,754.58,755.12,753.85,755.0,3941.0,752.55,753.0885,751.8219,752.9688,3941.0
2023-02-01 09:40:00,755.0,756.26,754.27,755.17,14668.0,752.9688,754.2255,752.2408,753.1384,14668.0
2023-02-01 09:45:00,755.4,756.25,754.66,756.25,6486.0,753.3678,754.2155,752.6298,754.2155,6486.0
2023-02-01 09:50:00,755.84,756.38,755.45,755.45,1843.0,753.8066,754.3451,753.4176,753.4176,1843.0
2023-02-01 09:55:00,755.42,756.96,755.42,756.94,1800.0,753.3877,754.9236,753.3877,754.9036,1800.0
2023-02-01 10:00:00,756.77,757.14,752.1,754.88,1500.0,754.7341,755.1031,750.0767,752.8492,1500.0
2023-02-01 10:05:00,755.0,756.02,754.2,755.24,17770.0,752.9688,753.9861,752.171,753.2082,17770.0
2023-02-01 10:10:00,755.0,755.2,754.25,754.94,5909.0,752.9688,753.1683,752.2209,752.909,5909.0
2023-02-01 10:15:00,754.5,755.2,754.49,754.7,2610.0,752.4702,753.1683,752.4602,752.6697,2610.0
2023-02-01 10:20:00,755.34,755.96,755.27,755.96,900.0,753.3079,753.9263,753.2381,753.9263,900.0
2023-02-01 10:25:00,755.41,755.82,753.97,753.97,1800.0,753.3777,753.7866,751.9416,751.9416,1800.0
2023-02-01 10:30:00,754.21,754.22,752.56,752.81,4402.0,752.181,752.1909,750.5354,750.7847,4402.0
2023-02-01 10:35:00,753.34,753.81,753.06,753.37,1500.0,751.3133,751.782,751.0341,751.3432,1500.0
2023-02-01 10:40:00,753.64,754.14,753.55,753.56,600.0,751.6125,752.1112,751.5227,751.5327,600.0
2023-02-01 10:45:00,753.92,754.48,753.52,754.35,1425.0,751.8918,752.4502,751.4928,752.3206,1425.0
2023-02-01 10:50:00,754.64,754.65,753.7,754.29,1500.0,752.6098,752.6198,751.6723,752.2608,1500.0
2023-02-01 10:55:00,754.45,755.29,754.45,755.29,400.0,752.4203,753.2581,752.4203,753.2581,400.0
2023-02-01 11:00:00,755.22,756.48,755.18,756.48,3200.0,753.1883,754.4449,753.1484,754.4449,3200.0
2023-02-01 11:05:00,756.33,756.43,755.8,755.86,2761.0,754.2953,754.395,753.7667,753.8265,2761.0
2023-02-01 11:10:00,755.89,756.3,755.56,755.64,1414.0,753.8565,754.2654,753.5273,753.6071,1414.0
2023-02-01 11:15:00,756.28,756.63,756.27,756.27,1300.0,754.2454,754.5945,754.2354,754.2354,1300.0
2023-02-01 11:20:00,756.51,757.28,756.32,756.61,2776.0,754.4748,755.2427,754.2853,754.5745,2776.0
2023-02-01 11:25:00,756.32,757.16,756.32,757.03,962.0,754.2853,755.123,754.2853,754.9934,962.0
2023-02-01 11:30:00,756.73,757.04,756.73,757.04,200.0,754.6942,755.0034,754.6942,755.0034,200.0
2023-02-01 11:35:00,757.07,757.38,756.74,757.34,1042.0,755.0333,755.3424,754.7042,755.3026,1042.0
2023-02-01 11:40:00,757.31,757.57,756.82,756.97,1400.0,755.2726,755.5319,754.784,754.9335,1400.0
2023-02-01 11:45:00,756.76,757.05,756.73,756.83,600.0,754.7241,755.0133,754.6942,754.7939,600.0
2023-02-01 11:50:00,757.08,757.08,755.38,756.31,2625.0,755.0433,755.0433,753.3478,754.2753,2625.0
2023-02-01 11:55:00,756.05,756.81,755.99,756.76,3100.0,754.016,754.774,753.9562,754.7241,3100.0
2023-02-01 12:00:00,756.58,757.28,756.43,757.25,6638.0,754.5446,755.2427,754.395,755.2128,6638.0
2023-02-01 12:05:00,757.09,757.09,756.55,756.86,4162.0,755.0532,755.0532,754.5147,754.8238,4162.0
2023-02-01 12:10:00,756.88,757.34,755.98,756.62,3000.0,754.8438,755.3026,753.9462,754.5845,3000.0
2023-02-01 12:15:00,755.54,755.96,755.43,755.43,4616.0,753.5074,753.9263,753.3977,753.3977,4616.0
2023-02-01 12:20:00,755.58,756.37,755.31,755.57,7900.0,753.5473,754.3352,753.278,753.5373,7900.0
2023-02-01 12:25:00,755.67,755.67,754.83,754.84,2166.0,753.637,753.637,752.7993,752.8093,2166.0
2023-02-01 12:30:00,754.43,754.45,754.23,754.31,700.0,752.4004,752.4203,752.2009,752.2807,700.0
2023-02-01 12:35:00,754.26,754.28,753.31,754.07,2000.0,752.2308,752.2508,751.2834,752.0414,2000.0
2023-02-01 12:40:00,754.09,754.09,753.23,753.46,1300.0,752.0613,752.0613,751.2036,751.433,1300.0
2023-02-01 12:45:00,753.46,753.46,752.99,753.0,457.0,751.433,751.433,750.9643,750.9742,457.0
2023-02-01 12:50:00,753.44,753.79,753.39,753.51,2347.0,751.413,751.7621,751.3632,751.4829,2347.0
2023-02-01 12:55:00,753.38,753.52,752.99,753.18,2300.0,751.3532,751.4928,750.9643,751.1537,2300.0
2023-02-01 13:00:00,753.18,753.59,752.94,753.59,2203.0,751.1537,751.5626,750.9144,751.5626,2203.0
2023-02-01 13:05:00,753.71,753.95,753.46,753.77,1240.0,751.6823,751.9217,751.433,751.7422,1240.0
2023-02-01 13:10:00,753.68,755.0,753.46,754.96,4000.0,751.6524,752.9688,751.433,752.929,4000.0
2023-02-01 13:15:00,754.82,754.84,754.81,754.84,800.0,752.7893,752.8093,752.7794,752.8093,800.0
2023-02-01 13:20:00,754.83,755.17,754.66,754.66,1768.0,752.7993,753.1384,752.6298,752.6298,1768.0
2023-02-01 13:25:00,754.59,754.77,754.47,754.63,4600.0,752.56,752.7395,752.4403,752.5998,4600.0
2023-02-01 13:30:00,754.53,754.59,753.64,753.9,2128.0,752.5001,752.56,751.6125,751.8718,2128.0
2023-02-01 13:35:00,754.15,754.57,754.07,754.46,1296.0,752.1211,752.54,752.0414,752.4303,1296.0
2023-02-01 13:40:00,754.38,754.39,753.58,753.97,2306.0,752.3505,752.3605,751.5527,751.9416,2306.0
2023-02-01 13:45:00,754.12,754.12,752.81,752.87,16900.0,752.0912,752.0912,750.7847,750.8446,16900.0
2023-02-01 13:50:00,752.82,753.38,752.59,753.29,1650.0,750.7947,751.3532,750.5653,751.2634,1650.0
2023-02-01 13:55:00,753.39,754.28,753.39,754.12,4230.0,751.3632,752.2508,751.3632,752.0912,4230.0
2023-02-01 14:00:00,753.61,754.77,752.4,753.72,5822.0,751.5826,752.7395,750.3758,751.6923,5822.0
2023-02-01 14:05:00,753.87,755.05,753.08,754.97,15230.0,751.8419,753.0187,751.054,752.9389,15230.0
2023-02-01 14:10:00,754.86,755.69,753.62,753.83,1900.0,752.8292,753.657,751.5926,751.802,1900.0
2023-02-01 14:15:00,753.2,754.0,752.5,753.41,8879.0,751.1737,751.9715,750.4756,751.3831,8879.0
2023-02-01 14:20:00,752.92,753.49,752.56,753.37,4688.0,750.8944,751.4629,750.5354,751.3432,4688.0
2023-02-01 14:25:00,753.39,753.78,752.83,753.52,2563.0,751.3632,751.7521,750.8047,751.4928,2563.0
2023-02-01 14:30:00,753.44,753.44,751.27,752.31,7394.0,751.413,751.413,749.2489,750.2861,7394.0
2023-02-01 14:35:00,752.38,754.67,752.17,754.66,2800.0,750.3559,752.6397,750.1465,752.6298,2800.0
2023-02-01 14:40:00,756.48,758.22,756.25,757.77,2374.0,754.4449,756.1802,754.2155,755.7314,2374.0
2023-02-01 14:45:00,758.15,760.31,758.14,758.71,10616.0,756.1104,758.2646,756.1004,756.6689,10616.0
2023-02-01 14:50:00,758.43,760.35,758.0,759.37,4700.0,756.3896,758.3045,755.9608,757.3271,4700.0
2023-02-01 14:55:00,758.95,759.91,758.71,759.45,8960.0,756.9082,757.8656,756.6689,757.4069,8960.0
2023-02-01 15:00:00,759.53,761.24,759.52,761.05,5941.0,757.4867,759.1921,757.4767,759.0026,5941.0
2023-02-01 15:05:00,761.07,762.04,761.06,762.04,5230.0,759.0225,759.9899,759.0125,759.9899,5230.0
2023-02-01 15:10:00,761.98,761.98,760.25,760.28,1813.0,759.9301,759.9301,758.2047,758.2346,1813.0
2023-02-01 15:15:00,759.92,759.92,757.42,758.35,6918.0,757.8756,757.8756,755.3823,756.3098,6918.0
2023-02-01 15:20:00,758.84,759.34,757.82,759.27,19892.0,756.7985,757.2972,755.7813,757.2274,19892.0
2023-02-01 15:25:00,759.53,759.53,758.4,759.31,1904.0,757.4867,757.4867,756.3597,757.2673,1904.0
2023-02-01 15:30:00,759.7,760.11,759.7,759.84,3823.0,757.6562,758.0651,757.6562,757.7958,3823.0
2023-02-01 15:35:00,760.03,761.78,760.03,761.39,4293.0,757.9853,759.7306,757.9853,759.3417,4293.0
2023-02-01 15:40:00,761.73,762.1,760.64,760.64,3874.0,759.6807,760.0497,758.5937,758.5937,3874.0
2023-02-01 15:45:00,760.96,761.14,757.99,758.13,5616.0,758.9128,759.0923,755.9508,756.0904,5616.0
2023-02-01 15:50:00,757.86,758.27,756.74,757.39,33043.0,755.8212,756.2301,754.7042,755.3524,33043.0
2023-02-01 15:55:00,757.1,758.4,756.49,758.39,33076.0,755.0632,756.3597,754.4548,756.3497,33076.0
2023-02-02 09:30:00,749.2,750.25,743.0,744.98,19356.0,747.1845,748.2316,741.0011,742.9758,19356.0
2023-02-02 09:35:00,744.98,745.84,741.45,742.65,11429.0,742.9758,743.8335,739.4553,740.6521,11429.0
2023-02-02 09:40:00,742.77,747.45,742.52,747.26,12632.0,740.7718,745.4392,740.5224,745.2497,12632.0
2023-02-02 09:45:00,746.39,746.39,742.52,743.0,6849.0,744.382,744.382,740.5224,741.0011,6849.0
2023-02-02 09:50:00,743.69,744.18,742.11,742.84,15262.0,741.6893,742.178,740.1135,740.8416,15262.0
2023-02-02 09:55:00,742.54,745.49,741.96,745.49,4058.0,740.5424,743.4844,739.9639,743.4844,4058.0
2023-02-02 10:00:00,746.19,748.61,744.87,748.01,4243.0,744.1825,746.596,742.8661,745.9977,4243.0
2023-02-02 10:05:00,748.14,749.0,745.47,746.34,3415.0,746.1273,746.985,743.4645,744.3321,3415.0
2023-02-02 10:10:00,745.51,746.06,744.21,745.16,4900.0,743.5044,744.0529,742.2079,743.1553,4900.0
2023-02-02 10:15:00,744.45,746.75,744.44,746.75,2830.0,742.4472,744.741,742.4373,744.741,2830.0
2023-02-02 10:20:00,745.97,748.26,745.51,748.26,4400.0,743.9631,746.247,743.5044,746.247,4400.0
2023-02-02 10:25:00,747.45,749.06,747.03,747.63,5860.0,745.4392,747.0448,745.0203,745.6187,5860.0
2023-02-02 10:30:00,747.75,749.48,747.74,749.48,2800.0,745.7384,747.4637,745.7284,747.4637,2800.0
2023-02-02 10:35:00,749.48,749.71,747.28,747.95,7749.0,747.4637,747.6931,745.2696,745.9378,7749.0
2023-02-02 10:40:00,748.02,749.47,747.75,749.06,6536.0,746.0076,747.4537,745.7384,747.0448,6536.0
2023-02-02 10:45:00,749.07,749.48,747.85,748.75,3875.0,747.0548,747.4637,745.8381,746.7357,3875.0
2023-02-02 10:50:00,748.22,749.09,748.08,749.01,1343.0,746.2071,747.0747,746.0675,746.995,1343.0
2023-02-02 10:55:00,749.19,751.31,749.19,751.16,2795.0,747.1745,749.2888,747.1745,749.1392,2795.0
2023-02-02 11:00:00,751.16,753.06,750.88,753.06,6791.0,749.1392,751.0341,748.8599,751.0341,6791.0
2023-02-02 11:05:00,753.03,754.95,753.02,754.28,8611.0,751.0041,752.919,750.9942,752.2508,8611.0
2023-02-02 11:10:00,754.03,754.85,752.74,754.63,7007.0,752.0015,752.8193,750.7149,752.5998,7007.0
2023-02-02 11:15:00,755.07,755.53,754.91,755.0,1700.0,753.0387,753.4974,752.8791,752.9688,1700.0
2023-02-02 11:20:00,755.0,758.0,754.99,758.0,7752.0,752.9688,755.9608,752.9589,755.9608,7752.0
2023-02-02 11:25:00,757.81,758.72,757.45,757.75,9182.0,755.7713,756.6788,755.4123,755.7114,9182.0
2023-02-02 11:30:00,757.75,758.65,753.51,754.97,27807.0,755.7114,756.609,751.4829,752.9389,27807.0
2023-02-02 11:35:00,754.49,755.52,752.94,753.25,9858.0,752.4602,753.4874,750.9144,751.2236,9858.0
2023-02-02 11:40:00,753.56,753.97,752.52,753.13,1715.0,751.5327,751.9416,750.4955,751.1039,1715.0
2023-02-02 11:45:00,753.0,754.2,752.71,753.25,3109.0,750.9742,752.171,750.685,751.2236,3109.0
2023-02-02 11:50:00,754.31,755.11,753.44,754.45,2402.0,752.2807,753.0786,751.413,752.4203,2402.0
2023-02-02 11:55:00,754.26,754.39,752.16,752.66,5866.0,752.2308,752.3605,750.1365,750.6351,5866.0
2023-02-02 12:00:00,753.01,753.02,749.43,749.71,6645.0,750.9842,750.9942,747.4138,747.6931,6645.0
2023-02-02 12:05:00,749.82,749.94,749.12,749.12,3288.0,747.8028,747.9225,747.1047,747.1047,3288.0
2023-02-02 12:10:00,748.63,751.62,748.62,751.62,4904.0,746.616,749.5979,746.606,749.5979,4904.0
2023-02-02 12:15:00,752.9,752.9,751.26,751.26,4343.0,750.8745,750.8745,749.2389,749.2389,4343.0
2023-02-02 12:20:00,751.25,751.92,750.3,751.92,1142.0,749.2289,749.8971,748.2815,749.8971,1142.0
2023-02-02 12:25:00,751.73,752.31,751.58,751.96,8350.0,749.7076,750.2861,749.558,749.937,8350.0
2023-02-02 12:30:00,752.07,752.77,752.07,752.44,700.0,750.0467,750.7448,750.0467,750.4157,700.0
2023-02-02 12:35:00,752.24,753.58,751.86,753.58,1200.0,750.2163,751.5527,749.8373,751.5527,1200.0
2023-02-02 12:40:00,754.43,754.43,753.49,754.05,535.0,752.4004,752.4004,751.4629,752.0214,535.0
2023-02-02 12:45:00,753.98,754.63,753.5,754.06,1418.0,751.9516,752.5998,751.4729,752.0314,1418.0
2023-02-02 12:50:00,752.76,753.94,752.76,753.83,1800.0,750.7349,751.9117,750.7349,751.802,1800.0
2023-02-02 12:55:00,753.36,753.74,753.26,753.26,700.0,751.3333,751.7122,751.2335,751.2335,700.0
2023-02-02 13:00:00,753.89,756.11,753.5,754.56,9973.0,751.8618,754.0759,751.4729,752.53,9973.0
2023-02-02 13:05:00,754.91,755.55,753.59,753.66,2050.0,752.8791,753.5174,751.5626,751.6325,2050.0
2023-02-02 13:10:00,753.25,753.47,753.13,753.13,500.0,751.2236,751.443,751.1039,751.1039,500.0
2023-02-02 13:15:00,753.24,754.04,752.92,753.96,1100.0,751.2136,752.0114,750.8944,751.9316,1100.0
2023-02-02 13:20:00,754.12,754.68,753.06,754.32,3138.0,752.0912,752.6497,751.0341,752.2907,3138.0
2023-02-02 13:25:00,753.84,754.21,753.56,753.56,700.0,751.812,752.181,751.5327,751.5327,700.0
2023-02-02 13:30:00,753.53,754.69,753.52,754.69,1700.0,751.5028,752.6597,751.4928,752.6597,1700.0
2023-02-02 13:35:00,754.67,755.51,754.46,754.72,3100.0,752.6397,753.4775,752.4303,752.6896,3100.0
2023-02-02 13:40:00,754.87,755.29,754.56,754.56,1100.0,752.8392,753.2581,752.53,752.53,1100.0
2023-02-02 13:45:00,754.62,754.89,753.98,754.88,1600.0,752.5899,752.8591,751.9516,752.8492,1600.0
2023-02-02 13:50:00,754.54,754.54,754.54,754.54,100.0,752.5101,752.5101,752.5101,752.5101,100.0
2023-02-02 13:55:00,754.57,755.66,754.56,755.63,1211.0,752.54,753.6271,752.53,753.5972,1211.0
2023-02-02 14:00:00,755.47,755.87,755.32,755.43,2504.0,753.4376,753.8365,753.288,753.3977,2504.0
2023-02-02 14:05:00,755.59,756.25,755.13,755.44,8500.0,753.5573,754.2155,753.0985,753.4077,8500.0
2023-02-02 14:10:00,755.25,755.45,753.08,753.08,2927.0,753.2182,753.4176,751.054,751.054,2927.0
2023-02-02 14:15:00,753.1,753.11,752.89,753.08,500.0,751.074,751.0839,750.8645,751.054,500.0
2023-02-02 14:20:00,753.08,753.08,749.45,749.45,19495.0,751.054,751.054,747.4338,747.4338,19495.0
2023-02-02 14:25:00,749.98,750.66,749.25,749.35,3097.0,747.9624,748.6405,747.2343,747.334,3097.0
2023-02-02 14:30:00,749.16,749.31,747.75,748.0,7355.0,747.1446,747.2942,745.7384,745.9877,7355.0
2023-02-02 14:35:00,748.52,749.27,747.79,748.57,3677.0,746.5063,747.2543,745.7782,746.5561,3677.0
2023-02-02 14:40:00,748.18,748.47,747.95,748.47,1105.0,746.1672,746.4564,745.9378,746.4564,1105.0
2023-02-02 14:45:00,749.09,750.7,748.23,750.7,1631.0,747.0747,748.6804,746.2171,748.6804,1631.0
2023-02-02 14:50:00,750.56,751.44,749.68,750.35,2900.0,748.5408,749.4184,747.6632,748.3314,2900.0
2023-02-02 14:55:00,750.59,750.59,748.53,749.68,3713.0,748.5707,748.5707,746.5163,747.6632,3713.0
2023-02-02 15:00:00,749.8,750.61,749.74,750.61,3000.0,747.7828,748.5907,747.723,748.5907,3000.0
2023-02-02 15:05:00,750.64,751.27,750.11,750.63,3500.0,748.6206,749.2489,748.092,748.6106,3500.0
2023-02-02 15:10:00,750.48,750.74,749.78,750.05,3514.0,748.461,748.7203,747.7629,748.0322,3514.0
2023-02-02 15:15:00,749.88,751.45,749.44,751.45,5282.0,747.8626,749.4284,747.4238,749.4284,5282.0
2023-02-02 15:20:00,751.56,752.26,751.31,751.31,5728.0,749.5381,750.2362,749.2888,749.2888,5728.0
2023-02-02 15:25:00,751.06,752.98,750.89,752.01,7850.0,749.0394,750.9543,748.8699,749.9869,7850.0
2023-02-02 15:30:00,751.95,752.48,751.86,751.89,6658.0,749.9271,750.4556,749.8373,749.8672,6658.0
2023-02-02 15:35:00,752.04,752.32,751.64,751.64,6314.0,750.0168,750.2961,749.6179,749.6179,6314.0
2023-02-02 15:40:00,751.59,751.59,748.5,748.9,13682.0,749.568,749.568,746.4863,746.8853,13682.0
2023-02-02 15:45:00,749.01,750.73,748.36,749.53,11388.0,746.995,748.7103,746.3467,747.5136,11388.0
2023-02-02 15:50:00,749.53,751.84,746.96,749.03,25882.0,747.5136,749.8173,744.9505,747.0149,25882.0
2023-02-02 15:55:00,749.38,751.82,748.74,751.82,39415.0,747.364,749.7974,746.7257,749.7974,39415.0
2023-02-03 09:30:00,764.49,767.48,758.62,764.7,26779.0,762.4333,765.4153,756.5791,762.6428,26779.0
2023-02-03 09:35:00,763.42,782.0,762.06,781.88,76377.0,761.3662,779.8962,760.0099,779.7765,76377.0
2023-02-03 09:40:00,781.52,782.0,768.9,770.52,18665.0,779.4175,779.8962,766.8315,768.4471,18665.0
2023-02-03 09:45:00,770.54,771.92,766.0,769.33,9849.0,768.467,769.8433,763.9393,767.2603,9849.0
2023-02-03 09:50:00,768.46,772.17,766.0,768.94,6347.0,766.3926,770.0927,763.9393,766.8713,6347.0
2023-02-03 09:55:00,769.17,770.51,765.54,765.55,11498.0,767.1007,768.4371,763.4805,763.4905,11498.0
2023-02-03 10:00:00,766.36,777.37,765.52,773.27,25600.0,764.2983,775.2787,763.4605,771.1897,25600.0
2023-02-03 10:05:00,774.82,777.03,769.2,774.5,32901.0,772.7355,774.9396,767.1306,772.4164,32901.0
2023-02-03 10:10:00,773.37,777.0,771.0,776.83,10774.0,771.2894,774.9097,768.9258,774.7401,10774.0
2023-02-03 10:15:00,776.87,779.72,776.21,778.04,16999.0,774.78,777.6223,774.1218,775.9469,16999.0
2023-02-03 10:20:00,776.27,779.8,774.03,776.78,18754.0,774.1816,777.7021,771.9477,774.6903,18754.0
2023-02-03 10:25:00,777.02,777.02,772.57,773.46,10214.0,774.9296,774.9296,770.4916,771.3792,10214.0
2023-02-03 10:30:00,772.45,775.99,771.08,775.99,4300.0,770.3719,773.9024,769.0056,773.9024,4300.0
2023-02-03 10:35:00,774.7,777.35,773.79,777.35,5238.0,772.6158,775.2587,771.7083,775.2587,5238.0
2023-02-03 10:40:00,776.05,779.0,775.29,778.45,5796.0,773.9622,776.9043,773.2043,776.3558,5796.0
2023-02-03 10:45:00,778.95,781.3,777.19,778.01,14512.0,776.8544,779.1981,775.0992,775.9169,14512.0
2023-02-03 10:50:00,778.01,787.0,777.28,786.06,21462.0,775.9169,784.8828,775.1889,783.9453,21462.0
2023-02-03 10:55:00,785.52,787.0,780.29,781.72,9023.0,783.4067,784.8828,778.1908,779.617,9023.0
2023-02-03 11:00:00,782.88,784.27,781.77,783.01,5069.0,780.7738,782.1601,779.6668,780.9035,5069.0
2023-02-03 11:05:00,783.99,783.99,781.13,783.13,5359.0,781.8809,781.8809,779.0286,781.0232,5359.0
2023-02-03 11:10:00,782.91,783.16,781.03,782.13,3455.0,780.8038,781.0531,778.9288,780.0259,3455.0
2023-02-03 11:15:00,781.67,783.2,779.0,779.87,4354.0,779.5671,781.093,776.9043,777.7719,4354.0
2023-02-03 11:20:00,780.27,781.0,778.43,779.59,2267.0,778.1709,778.8989,776.3358,777.4927,2267.0
2023-02-03 11:25:00,778.85,780.87,778.35,778.35,1258.0,776.7547,778.7693,776.256,776.256,1258.0
2023-02-03 11:30:00,777.03,778.38,774.23,778.36,2779.0,774.9396,776.2859,772.1471,776.266,2779.0
2023-02-03 11:35:00,775.95,777.93,774.42,775.26,5475.0,773.8625,775.8372,772.3366,773.1743,5475.0
2023-02-03 11:40:00,775.76,778.0,775.76,777.72,4880.0,773.673,775.907,773.673,775.6277,4880.0
2023-02-03 11:45:00,777.83,779.38,775.01,775.08,3202.0,775.7374,777.2833,772.925,772.9948,3202.0
2023-02-03 11:50:00,775.0,777.51,775.0,777.09,2923.0,772.915,775.4183,772.915,774.9994,2923.0
2023-02-03 11:55:00,777.99,778.25,776.23,776.23,4268.0,775.897,776.1563,774.1417,774.1417,4268.0
2023-02-03 12:00:00,776.19,778.07,776.0,778.07,1448.0,774.1018,775.9768,773.9124,775.9768,1448.0
2023-02-03 12:05:00,778.0,779.0,776.85,777.06,2780.0,775.907,776.9043,774.7601,774.9695,2780.0
2023-02-03 12:10:00,776.9,778.11,776.19,778.11,1649.0,774.8099,776.0167,774.1018,776.0167,1649.0
2023-02-03 12:15:00,777.12,778.02,776.89,777.76,1600.0,775.0293,775.9269,774.8,775.6676,1600.0
2023-02-03 12:20:00,777.95,779.58,776.93,778.47,2294.0,775.8571,777.4827,774.8399,776.3757,2294.0
2023-02-03 12:25:00,778.88,779.92,778.26,778.47,2258.0,776.7846,777.8218,776.1663,776.3757,2258.0
2023-02-03 12:30:00,779.32,780.61,778.84,780.23,8959.0,777.2234,778.51,776.7447,778.131,8959.0
2023-02-03 12:35:00,779.55,781.55,778.8,780.62,20286.0,777.4528,779.4474,776.7048,778.5199,20286.0
2023-02-03 12:40:00,780.83,783.64,780.62,782.14,12669.0,778.7294,781.5318,778.5199,780.0358,12669.0
2023-02-03 12:45:00,782.15,783.26,780.23,780.24,6859.0,780.0458,781.1528,778.131,778.1409,6859.0
2023-02-03 12:50:00,781.71,782.1,779.83,780.82,16200.0,779.607,779.9959,777.732,778.7194,16200.0
2023-02-03 12:55:00,780.89,781.74,778.65,779.81,6351.0,778.7892,779.6369,776.5552,777.7121,6351.0
2023-02-03 13:00:00,778.96,780.6,778.0,780.6,3925.0,776.8644,778.5,775.907,778.5,3925.0
2023-02-03 13:05:00,780.74,781.21,778.65,779.42,6011.0,778.6396,779.1083,776.5552,777.3232,6011.0
2023-02-03 13:10:00,778.43,780.5,777.9,780.5,5611.0,776.3358,778.4002,775.8072,778.4002,5611.0
2023-02-03 13:15:00,781.27,782.19,780.38,781.38,3539.0,779.1682,780.0857,778.2806,779.2779,3539.0
2023-02-03 13:20:00,781.19,784.15,781.19,783.22,13120.0,779.0884,782.0404,779.0884,781.1129,13120.0
2023-02-03 13:25:00,782.56,783.88,782.56,782.95,3070.0,780.4547,781.7712,780.4547,780.8437,3070.0
2023-02-03 13:30:00,782.87,784.38,782.24,784.38,7449.0,780.7639,782.2698,780.1356,782.2698,7449.0
2023-02-03 13:35:00,783.66,785.0,783.13,784.14,9620.0,781.5517,782.8881,781.0232,782.0305,9620.0
2023-02-03 13:40:00,782.79,782.86,781.81,782.03,1299.0,780.6841,780.7539,779.7067,779.9261,1299.0
2023-02-03 13:45:00,781.53,782.38,781.02,782.37,5899.0,779.4275,780.2752,778.9188,780.2652,5899.0
2023-02-03 13:50:00,782.39,784.49,781.53,784.49,4928.0,780.2852,782.3795,779.4275,782.3795,4928.0
2023-02-03 13:55:00,784.22,784.88,783.19,784.61,7508.0,782.1102,782.7685,781.083,782.4992,7508.0
2023-02-03 14:00:00,784.57,784.95,782.19,782.34,8002.0,782.4593,782.8383,780.0857,780.2353,8002.0
2023-02-03 14:05:00,782.5,784.1,782.5,783.34,1549.0,780.3949,781.9906,780.3949,781.2326,1549.0
2023-02-03 14:10:00,783.87,783.87,780.9,780.91,5090.0,781.7612,781.7612,778.7992,778.8091,5090.0
2023-02-03 14:15:00,781.51,782.62,780.28,782.62,3400.0,779.4075,780.5145,778.1808,780.5145,3400.0
2023-02-03 14:20:00,782.81,783.05,781.64,782.46,4691.0,780.704,780.9434,779.5372,780.355,4691.0
2023-02-03 14:25:00,782.17,783.31,781.37,783.31,7840.0,780.0658,781.2027,779.2679,781.2027,7840.0
2023-02-03 14:30:00,783.61,784.67,782.96,784.52,4801.0,781.5019,782.559,780.8536,782.4094,4801.0
2023-02-03 14:35:00,784.26,785.52,784.26,784.76,8411.0,782.1501,783.4067,782.1501,782.6488,8411.0
2023-02-03 14:40:00,785.03,785.31,784.45,785.1,4101.0,782.9181,783.1973,782.3396,782.9879,4101.0
2023-02-03 14:45:00,785.08,785.41,784.82,785.01,1400.0,782.9679,783.297,782.7086,782.8981,1400.0
2023-02-03 14:50:00,785.44,785.62,784.16,784.92,5213.0,783.327,783.5065,782.0504,782.8084,5213.0
2023-02-03 14:55:00,784.74,784.74,783.74,784.26,3677.0,782.6288,782.6288,781.6315,782.1501,3677.0
2023-02-03 15:00:00,784.28,784.38,783.79,783.86,6048.0,782.1701,782.2698,781.6814,781.7512,6048.0
2023-02-03 15:05:00,783.57,784.67,781.74,784.67,8138.0,781.462,782.559,779.6369,782.559,8138.0
2023-02-03 15:10:00,784.8,786.59,784.31,785.75,9098.0,782.6887,784.4739,782.2,783.6361,9098.0
2023-02-03 15:15:00,785.63,788.27,785.62,788.08,10178.0,783.5164,786.1493,783.5065,785.9599,10178.0
2023-02-03 15:20:00,788.16,788.99,787.63,788.59,7746.0,786.0396,786.8674,785.5111,786.4685,7746.0
2023-02-03 15:25:00,788.58,788.62,787.02,787.35,71466.0,786.4585,786.4984,784.9027,785.2318,71466.0
2023-02-03 15:30:00,787.32,789.95,787.04,788.75,17786.0,785.2019,787.8248,784.9227,786.6281,17786.0
2023-02-03 15:35:00,788.48,788.67,784.01,784.38,10726.0,786.3588,786.5483,781.9008,782.2698,10726.0
2023-02-03 15:40:00,784.43,785.93,784.08,785.76,21378.0,782.3197,783.8156,781.9706,783.6461,21378.0
2023-02-03 15:45:00,785.56,785.96,784.07,785.02,14183.0,783.4466,783.8456,781.9606,782.9081,14183.0
2023-02-03 15:50:00,785.24,785.25,784.04,784.85,26489.0,783.1275,783.1375,781.9307,782.7385,26489.0
2023-02-03 15:55:00,784.86,784.86,781.64,782.34,88657.0,782.7485,782.7485,779.5372,780.2353,88657.0
2023-02-06 09:30:00,784.78,785.18,782.58,785.0,13766.0,782.6687,783.0677,780.4747,782.8881,13766.0
2023-02-06 09:35:00,785.02,786.04,781.65,782.83,5347.0,782.9081,783.9253,779.5472,780.724,5347.0
2023-02-06 09:40:00,781.18,784.91,781.17,784.91,2211.0,779.0784,782.7984,779.0684,782.7984,2211.0
2023-02-06 09:45:00,783.27,784.49,782.0,782.95,5450.0,781.1628,782.3795,779.8962,780.8437,5450.0
2023-02-06 09:50:00,783.1,784.98,782.55,783.86,5560.0,780.9933,782.8682,780.4447,781.7512,5560.0
2023-02-06 09:55:00,784.89,786.36,783.77,785.08,26739.0,782.7784,784.2445,781.6614,782.9679,26739.0
2023-02-06 10:00:00,784.33,786.77,784.15,786.64,10107.0,782.2199,784.6534,782.0404,784.5237,10107.0
2023-02-06 10:05:00,786.6,788.83,786.59,788.24,5009.0,784.4838,786.7078,784.4739,786.1194,5009.0
2023-02-06 10:10:00,787.5,788.29,786.92,787.74,4797.0,785.3814,786.1693,784.803,785.6208,4797.0
2023-02-06 10:15:00,787.41,787.87,785.97,785.97,5882.0,785.2917,785.7504,783.8555,783.8555,5882.0
2023-02-06 10:20:00,785.2,786.89,785.18,786.54,2904.0,783.0876,784.7731,783.0677,784.424,2904.0
2023-02-06 10:25:00,786.58,789.45,786.04,787.91,4772.0,784.4639,787.3262,783.9253,785.7903,4772.0
2023-02-06 10:30:00,788.0,789.85,786.7,789.85,4304.0,785.8801,787.7251,784.5836,787.7251,4304.0
2023-02-06 10:35:00,789.75,792.48,789.75,792.48,11223.0,787.6254,790.348,787.6254,790.348,11223.0
2023-02-06 10:40:00,792.71,795.11,792.25,795.11,12449.0,790.5774,792.9709,790.1186,792.9709,12449.0
2023-02-06 10:45:00,795.59,795.7,792.08,793.5,12629.0,793.4497,793.5594,789.9491,791.3653,12629.0
2023-02-06 10:50:00,794.42,795.55,794.04,794.4,8115.0,792.2828,793.4098,791.9038,792.2629,8115.0
2023-02-06 10:55:00,794.91,797.0,794.21,794.57,5410.0,792.7715,794.8559,792.0734,792.4324,5410.0
2023-02-06 11:00:00,794.94,796.54,794.27,796.54,1110.0,792.8014,794.3971,792.1332,794.3971,1110.0
2023-02-06 11:05:00,795.84,796.11,792.2,792.2,4541.0,793.699,793.9683,790.0688,790.0688,4541.0
2023-02-06 11:10:00,792.98,795.34,792.03,794.7,6400.0,790.8467,793.2003,789.8992,792.562,6400.0
2023-02-06 11:15:00,795.0,795.82,795.0,795.81,1405.0,792.8612,793.679,792.8612,793.6691,1405.0
2023-02-06 11:20:00,796.53,800.0,796.33,799.85,54866.0,794.3871,797.8478,794.1877,797.6982,54866.0
2023-02-06 11:25:00,799.85,800.48,798.93,800.43,77033.0,797.6982,798.3265,796.7807,798.2766,77033.0
2023-02-06 11:30:00,800.13,800.18,796.35,797.01,4588.0,797.9774,798.0273,794.2076,794.8658,4588.0
2023-02-06 11:35:00,797.69,799.82,796.98,798.37,7231.0,795.544,797.6683,794.8359,796.2222,7231.0
2023-02-06 11:40:00,797.63,798.47,793.83,794.47,3320.0,795.4842,796.3219,791.6944,792.3327,3320.0
2023-02-06 11:45:00,794.21,795.41,792.84,794.81,2241.0,792.0734,793.2701,790.707,792.6717,2241.0
2023-02-06 11:50:00,795.68,796.75,795.18,795.18,2668.0,793.5394,794.6065,793.0408,793.0408,2668.0
2023-02-06 11:55:00,795.54,796.81,795.34,796.81,4112.0,793.3998,794.6664,793.2003,794.6664,4112.0
2023-02-06 12:00:00,796.2,796.2,793.98,794.16,4854.0,794.058,794.058,791.844,792.0235,4854.0
2023-02-06 12:05:00,794.29,794.78,792.06,793.87,14716.0,792.1531,792.6418,789.9291,791.7343,14716.0
2023-02-06 12:10:00,794.7,795.99,793.84,794.73,2500.0,792.562,793.8486,791.7044,792.592,2500.0
2023-02-06 12:15:00,794.93,795.88,794.29,794.63,6757.0,792.7914,793.7389,792.1531,792.4922,6757.0
2023-02-06 12:20:00,794.37,794.37,790.77,790.97,15094.0,792.2329,792.2329,788.6426,788.8421,15094.0
2023-02-06 12:25:00,790.26,791.92,789.08,789.08,4032.0,788.134,789.7895,786.9572,786.9572,4032.0
2023-02-06 12:30:00,789.22,790.47,787.11,788.41,9300.0,787.0968,788.3434,784.9925,786.289,9300.0
2023-02-06 12:35:00,788.93,788.93,785.87,786.59,4949.0,786.8076,786.8076,783.7558,784.4739,4949.0
2023-02-06 12:40:00,787.36,787.39,785.95,785.95,1559.0,785.2418,785.2717,783.8356,783.8356,1559.0
2023-02-06 12:45:00,786.65,787.1,785.0,785.67,3713.0,784.5337,784.9825,782.8881,783.5563,3713.0
2023-02-06 12:50:00,785.72,785.81,785.02,785.02,3403.0,783.6062,783.696,782.9081,782.9081,3403.0
2023-02-06 12:55:00,785.46,786.41,784.53,784.68,7694.0,783.3469,784.2943,782.4194,782.569,7694.0
2023-02-06 13:00:00,784.66,785.0,783.2,783.2,4540.0,782.5491,782.8881,781.093,781.093,4540.0
2023-02-06 13:05:00,783.88,784.96,783.2,784.48,4447.0,781.7712,782.8482,781.093,782.3695,4447.0
2023-02-06 13:10:00,783.87,784.12,782.75,783.61,2445.0,781.7612,782.0105,780.6442,781.5019,2445.0
2023-02-06 13:15:00,783.65,785.95,783.65,785.95,1600.0,781.5418,783.8356,781.5418,783.8356,1600.0
2023-02-06 13:20:00,787.32,787.32,786.03,787.01,3000.0,785.2019,785.2019,783.9154,784.8927,3000.0
2023-02-06 13:25:00,787.57,788.38,786.97,787.58,3157.0,785.4512,786.259,784.8528,785.4612,3157.0
2023-02-06 13:30:00,788.92,788.92,786.38,787.08,1250.0,786.7976,786.7976,784.2644,784.9625,1250.0
2023-02-06 13:35:00,786.61,786.61,785.59,786.29,2300.0,784.4938,784.4938,783.4766,784.1747,2300.0
2023-02-06 13:40:00,786.46,786.75,785.74,786.03,2711.0,784.3442,784.6334,783.6261,783.9154,2711.0
2023-02-06 13:45:00,786.03,788.39,784.78,787.87,10607.0,783.9154,786.269,782.6687,785.7504,10607.0
2023-02-06 13:50:00,788.2,788.6,787.61,788.14,1226.0,786.0795,786.4785,785.4911,786.0197,1226.0
2023-02-06 13:55:00,788.82,788.82,788.12,788.12,3719.0,786.6979,786.6979,785.9997,785.9997,3719.0
2023-02-06 14:00:00,787.72,788.01,786.42,787.61,2014.0,785.6008,785.89,784.3043,785.4911,2014.0
2023-02-06 14:05:00,788.48,790.57,788.3,790.01,1401.0,786.3588,788.4432,786.1793,787.8847,1401.0
2023-02-06 14:10:00,790.68,790.68,788.91,789.58,3700.0,788.5529,788.5529,786.7876,787.4558,3700.0
2023-02-06 14:15:00,789.56,790.69,789.56,790.47,1628.0,787.4359,788.5628,787.4359,788.3434,1628.0
2023-02-06 14:20:00,790.14,790.43,789.63,789.68,1940.0,788.0143,788.3035,787.5057,787.5555,1940.0
2023-02-06 14:25:00,789.3,789.61,787.33,787.59,3438.0,787.1766,787.4857,785.2119,785.4712,3438.0
2023-02-06 14:30:00,787.66,789.85,786.1,789.25,11188.0,785.541,787.7251,783.9852,787.1267,11188.0
2023-02-06 14:35:00,789.25,789.25,786.94,788.46,1908.0,787.1267,787.1267,784.8229,786.3388,1908.0
2023-02-06 14:40:00,788.06,788.68,786.91,786.91,7800.0,785.9399,786.5582,784.793,784.793,7800.0
2023-02-06 14:45:00,786.48,786.98,785.03,785.03,2761.0,784.3642,784.8628,782.9181,782.9181,2761.0
2023-02-06 14:50:00,785.95,786.07,784.42,784.87,2300.0,783.8356,783.9553,782.3097,782.7585,2300.0
2023-02-06 14:55:00,785.51,786.46,784.97,785.87,2700.0,783.3968,784.3442,782.8582,783.7558,2700.0
2023-02-06 15:00:00,786.18,786.29,785.75,785.75,400.0,784.065,784.1747,783.6361,783.6361,400.0
2023-02-06 15:05:00,786.16,786.71,784.72,786.23,1500.0,784.045,784.5935,782.6089,784.1148,1500.0
2023-02-06 15:10:00,785.89,786.12,785.37,786.12,1500.0,783.7757,784.0051,783.2571,784.0051,1500.0
2023-02-06 15:15:00,785.55,786.31,785.01,785.01,5546.0,783.4367,784.1946,782.8981,782.8981,5546.0
2023-02-06 15:20:00,784.55,785.09,783.74,783.74,2300.0,782.4394,782.9779,781.6315,781.6315,2300.0
2023-02-06 15:25:00,784.11,785.66,783.5,784.42,11641.0,782.0005,783.5464,781.3922,782.3097,11641.0
2023-02-06 15:30:00,783.71,784.2,783.18,784.11,3881.0,781.6016,782.0903,781.073,782.0005,3881.0
2023-02-06 15:35:00,784.7,784.95,782.53,782.54,4300.0,782.5889,782.8383,780.4248,780.4348,4300.0
2023-02-06 15:40:00,783.03,783.41,780.32,780.69,6759.0,780.9234,781.3024,778.2207,778.5897,6759.0
2023-02-06 15:45:00,780.49,780.63,779.54,779.75,16447.0,778.3903,778.5299,777.4428,777.6523,16447.0
2023-02-06 15:50:00,780.42,782.24,778.52,780.06,26955.0,778.3205,780.1356,776.4256,777.9614,26955.0
2023-02-06 15:55:00,779.87,781.7,779.61,781.11,33574.0,777.7719,779.597,777.5126,779.0086,33574.0
2023-02-07 09:30:00,764.99,770.48,764.0,770.48,66094.0,762.932,768.4072,761.9446,768.4072,66094.0
2023-02-07 09:35:00,769.57,770.48,767.03,769.27,10343.0,767.4997,768.4072,764.9665,767.2005,10343.0
2023-02-07 09:40:00,771.05,774.93,768.93,769.64,14972.0,768.9757,772.8452,766.8614,767.5695,14972.0
2023-02-07 09:45:00,769.37,770.58,767.65,768.22,8221.0,767.3002,768.5069,765.5848,766.1533,8221.0
2023-02-07 09:50:00,769.88,772.2,769.88,771.15,6402.0,767.8088,770.1226,767.8088,769.0754,6402.0
2023-02-07 09:55:00,770.77,772.99,770.21,771.7,7645.0,768.6964,770.9105,768.1379,769.6239,7645.0
2023-02-07 10:00:00,771.84,772.55,769.44,769.44,7348.0,769.7635,770.4716,767.37,767.37,7348.0
2023-02-07 10:05:00,768.78,768.85,763.15,763.15,7458.0,766.7118,766.7816,761.0969,761.0969,7458.0
2023-02-07 10:10:00,764.46,769.06,764.1,768.25,4050.0,762.4034,766.991,762.0444,766.1832,4050.0
2023-02-07 10:15:00,768.54,769.0,766.93,768.21,2666.0,766.4724,766.9312,764.8668,766.1433,2666.0
2023-02-07 10:20:00,767.59,768.04,766.8,767.63,4173.0,765.525,765.9738,764.7371,765.5649,4173.0
2023-02-07 10:25:00,766.05,767.63,765.91,766.15,2703.0,763.9891,765.5649,763.8495,764.0889,2703.0
2023-02-07 10:30:00,766.22,766.68,765.45,765.77,2500.0,764.1587,764.6174,763.3907,763.7099,2500.0
2023-02-07 10:35:00,765.56,765.56,764.51,765.13,2345.0,763.5004,763.5004,762.4533,763.0716,2345.0
2023-02-07 10:40:00,765.49,766.49,765.0,765.0,2425.0,763.4306,764.4279,762.9419,762.9419,2425.0
2023-02-07 10:45:00,765.03,765.49,763.33,764.43,4144.0,762.9719,763.4306,761.2764,762.3735,4144.0
2023-02-07 10:50:00,764.19,764.9,763.54,763.54,877.0,762.1341,762.8422,761.4859,761.4859,877.0
2023-02-07 10:55:00,763.68,765.96,763.29,765.65,10901.0,761.6255,763.8994,761.2365,763.5902,10901.0
2023-02-07 11:00:00,764.71,765.24,764.13,765.21,1000.0,762.6527,763.1813,762.0743,763.1514,1000.0
2023-02-07 11:05:00,765.3,765.3,764.8,765.28,1200.0,763.2411,763.2411,762.7425,763.2212,1200.0
2023-02-07 11:10:00,765.3,766.16,764.57,765.72,7919.0,763.2411,764.0988,762.5131,763.66,7919.0
2023-02-07 11:15:00,765.69,767.39,765.69,767.36,4333.0,763.6301,765.3255,763.6301,765.2956,4333.0
2023-02-07 11:20:00,766.97,767.35,766.2,767.1,1300.0,764.9066,765.2856,764.1387,765.0363,1300.0
2023-02-07 11:25:00,766.69,767.52,766.4,767.44,3452.0,764.6274,765.4552,764.3382,765.3754,3452.0
2023-02-07 11:30:00,767.45,769.13,767.21,768.64,2212.0,765.3854,767.0608,765.146,766.5722,2212.0
2023-02-07 11:35:00,768.47,769.44,767.51,767.86,5120.0,766.4026,767.37,765.4452,765.7943,5120.0
2023-02-07 11:40:00,767.86,768.86,767.53,768.76,8221.0,765.7943,766.7916,765.4651,766.6918,8221.0
2023-02-07 11:45:00,768.24,768.72,767.79,768.72,2792.0,766.1732,766.6519,765.7244,766.6519,2792.0
2023-02-07 11:50:00,768.73,770.53,768.72,770.33,2522.0,766.6619,768.4571,766.6519,768.2576,2522.0
2023-02-07 11:55:00,770.48,770.51,767.05,767.64,8336.0,768.4072,768.4371,764.9864,765.5748,8336.0
2023-02-07 12:00:00,767.83,769.62,767.72,769.48,1597.0,765.7643,767.5495,765.6546,767.4099,1597.0
2023-02-07 12:05:00,769.6,769.61,769.11,769.11,700.0,767.5296,767.5395,767.0409,767.0409,700.0
2023-02-07 12:10:00,770.35,770.76,769.66,770.44,1300.0,768.2776,768.6864,767.5894,768.3673,1300.0
2023-02-07 12:15:00,770.26,770.52,770.23,770.52,318.0,768.1878,768.4471,768.1579,768.4471,318.0
2023-02-07 12:20:00,769.81,769.81,766.67,766.89,9968.0,767.739,767.739,764.6075,764.8269,9968.0
2023-02-07 12:25:00,766.38,766.71,765.63,765.92,1200.0,764.3182,764.6473,763.5703,763.8595,1200.0
2023-02-07 12:30:00,766.36,767.22,765.85,766.41,7002.0,764.2983,765.156,763.7897,764.3482,7002.0
2023-02-07 12:35:00,766.55,766.94,766.55,766.94,344.0,764.4878,764.8767,764.4878,764.8767,344.0
2023-02-07 12:40:00,766.93,769.03,766.23,769.03,2191.0,764.8668,766.9611,764.1686,766.9611,2191.0
2023-02-07 12:45:00,770.96,774.36,770.96,773.83,18549.0,768.8859,772.2768,768.8859,771.7482,18549.0
2023-02-07 12:50:00,773.94,776.15,773.0,775.9,3820.0,771.8579,774.0619,770.9204,773.8126,3820.0
2023-02-07 12:55:00,775.9,778.05,775.71,775.71,3842.0,773.8126,775.9568,773.6231,773.6231,3842.0
2023-02-07 13:00:00,776.43,777.29,773.8,773.8,15026.0,774.3412,775.1989,771.7183,771.7183,15026.0
2023-02-07 13:05:00,775.1,777.81,774.05,776.38,6448.0,773.0148,775.7175,771.9676,774.2913,6448.0
2023-02-07 13:10:00,775.97,776.8,775.35,776.13,7450.0,773.8824,774.7102,773.2641,774.042,7450.0
2023-02-07 13:15:00,775.97,775.97,772.33,773.09,2264.0,773.8824,773.8824,770.2522,771.0102,2264.0
2023-02-07 13:20:00,773.0,773.05,770.1,770.99,2966.0,770.9204,770.9703,768.0282,768.9158,2966.0
2023-02-07 13:25:00,772.04,772.21,770.49,771.63,4956.0,769.963,770.1325,768.4172,769.5541,4956.0
2023-02-07 13:30:00,771.19,771.9,767.33,767.33,3559.0,769.1153,769.8234,765.2657,765.2657,3559.0
2023-02-07 13:35:00,768.12,768.12,766.27,767.7,1600.0,766.0536,766.0536,764.2085,765.6347,1600.0
2023-02-07 13:40:00,767.91,768.67,766.61,766.61,1225.0,765.8441,766.6021,764.5476,764.5476,1225.0
2023-02-07 13:45:00,766.61,767.67,766.61,766.68,2226.0,764.5476,765.6048,764.5476,764.6174,2226.0
2023-02-07 13:50:00,766.67,767.03,766.66,767.02,330.0,764.6075,764.9665,764.5975,764.9565,330.0
2023-02-07 13:55:00,767.74,767.74,766.29,766.3,1000.0,765.6746,765.6746,764.2285,764.2384,1000.0
2023-02-07 14:00:00,766.79,768.65,766.79,767.18,1245.0,764.7271,766.5821,764.7271,765.1161,1245.0
2023-02-07 14:05:00,767.89,771.13,767.85,771.13,2061.0,765.8242,769.0555,765.7843,769.0555,2061.0
2023-02-07 14:10:00,770.38,770.45,769.25,770.2,2751.0,768.3075,768.3773,767.1805,768.128,2751.0
2023-02-07 14:15:00,769.94,770.78,769.85,770.68,1000.0,767.8687,768.7064,767.7789,768.6067,1000.0
2023-02-07 14:20:00,770.44,770.77,768.79,770.1,6267.0,768.3673,768.6964,766.7217,768.0282,6267.0
2023-02-07 14:25:00,770.11,770.69,769.0,769.18,1811.0,768.0382,768.6166,766.9312,767.1107,1811.0
2023-02-07 14:30:00,768.78,771.5,768.77,771.5,702.0,766.7118,769.4245,766.7018,769.4245,702.0
2023-02-07 14:35:00,770.62,771.26,770.62,771.0,1300.0,768.5468,769.1851,768.5468,768.9258,1300.0
2023-02-07 14:40:00,770.63,770.64,769.0,769.24,2560.0,768.5568,768.5668,766.9312,767.1705,2560.0
2023-02-07 14:45:00,769.05,769.37,768.81,769.14,2086.0,766.981,767.3002,766.7417,767.0708,2086.0
2023-02-07 14:50:00,769.17,769.25,767.01,769.25,9303.0,767.1007,767.1805,764.9465,767.1805,9303.0
2023-02-07 14:55:00,769.19,769.19,768.1,768.63,2200.0,767.1207,767.1207,766.0336,766.5622,2200.0
2023-02-07 15:00:00,768.17,769.9,768.17,768.53,5137.0,766.1034,767.8288,766.1034,766.4624,5137.0
2023-02-07 15:05:00,769.52,769.52,768.04,768.39,1400.0,767.4498,767.4498,765.9738,766.3228,1400.0
2023-02-07 15:10:00,768.39,769.75,768.39,768.83,5502.0,766.3228,767.6792,766.3228,766.7616,5502.0
2023-02-07 15:15:00,768.89,770.21,768.4,770.21,2902.0,766.8215,768.1379,766.3328,768.1379,2902.0
2023-02-07 15:20:00,769.98,772.13,769.8,771.25,4200.0,767.9085,770.0528,767.729,769.1751,4200.0
2023-02-07 15:25:00,771.36,771.97,770.38,771.66,3722.0,769.2848,769.8932,768.3075,769.584,3722.0
2023-02-07 15:30:00,771.76,772.71,770.1,770.12,8137.0,769.6838,770.6312,768.0282,768.0482,8137.0
2023-02-07 15:35:00,770.67,771.89,770.58,771.89,2500.0,768.5967,769.8134,768.5069,769.8134,2500.0
2023-02-07 15:40:00,771.7,772.86,771.36,771.36,6257.0,769.6239,770.7808,769.2848,769.2848,6257.0
2023-02-07 15:45:00,771.55,771.81,770.88,771.22,7654.0,769.4743,769.7336,768.8061,769.1452,7654.0
2023-02-07 15:50:00,771.22,771.66,769.85,770.53,30807.0,769.1452,769.584,767.7789,768.4571,30807.0
2023-02-07 15:55:00,770.29,770.3,768.14,770.04,32856.0,768.2177,768.2277,766.0735,767.9684,32856.0
2023-02-08 09:30:00,766.34,767.96,763.48,765.04,6231.0,764.2783,765.894,761.426,762.9818,6231.0
2023-02-08 09:35:00,768.26,768.26,763.0,767.04,2339.0,766.1932,766.1932,760.9473,764.9765,2339.0
2023-02-08 09:40:00,767.39,768.25,765.12,766.8,9957.0,765.3255,766.1832,763.0616,764.7371,9957.0
2023-02-08 09:45:00,765.22,765.22,763.61,763.61,700.0,763.1614,763.1614,761.5557,761.5557,700.0
2023-02-08 09:50:00,763.8,764.48,762.55,764.21,2046.0,761.7452,762.4233,760.4985,762.1541,2046.0
2023-02-08 09:55:00,764.82,766.51,764.25,764.25,2588.0,762.7624,764.4479,762.194,762.194,2588.0
2023-02-08 10:00:00,764.99,765.54,763.9,764.62,1360.0,762.932,763.4805,761.8449,762.563,1360.0
2023-02-08 10:05:00,764.15,764.15,762.04,762.47,1305.0,762.0942,762.0942,759.9899,760.4188,1305.0
2023-02-08 10:10:00,762.6,763.54,761.29,761.32,8620.0,760.5484,761.4859,759.2419,759.2718,8620.0
2023-02-08 10:15:00,761.95,765.75,761.76,764.28,10934.0,759.9002,763.6899,759.7107,762.2239,10934.0
2023-02-08 10:20:00,764.28,764.28,762.52,762.96,1399.0,762.2239,762.2239,760.4686,760.9074,1399.0
2023-02-08 10:25:00,762.0,763.01,760.94,761.77,2659.0,759.95,760.9573,758.8929,759.7206,2659.0
2023-02-08 10:30:00,761.36,761.74,760.89,761.31,1000.0,759.3117,759.6907,758.843,759.2619,1000.0
2023-02-08 10:35:00,761.04,763.07,761.0,763.07,3900.0,758.9926,761.0171,758.9527,761.0171,3900.0
2023-02-08 10:40:00,763.21,763.64,762.48,762.88,1775.0,761.1568,761.5856,760.4287,760.8276,1775.0
2023-02-08 10:45:00,762.88,762.89,762.09,762.36,500.0,760.8276,760.8376,760.0398,760.309,500.0
2023-02-08 10:50:00,761.76,762.11,760.52,761.26,3086.0,759.7107,760.0597,758.474,759.212,3086.0
2023-02-08 10:55:00,761.5,761.51,760.52,760.52,805.0,759.4514,759.4613,758.474,758.474,805.0
2023-02-08 11:00:00,760.04,760.04,758.37,758.78,1757.0,757.9953,757.9953,756.3298,756.7387,1757.0
2023-02-08 11:05:00,758.91,759.35,757.63,758.02,1400.0,756.8683,757.3071,755.5918,755.9807,1400.0
2023-02-08 11:10:00,757.58,760.33,757.58,760.33,2127.0,755.5419,758.2845,755.5419,758.2845,2127.0
2023-02-08 11:15:00,760.04,760.48,757.63,757.63,3755.0,757.9953,758.4341,755.5918,755.5918,3755.0
2023-02-08 11:20:00,757.5,757.5,755.85,756.64,1700.0,755.4621,755.4621,753.8166,754.6044,1700.0
2023-02-08 11:25:00,756.49,756.79,755.24,756.79,3100.0,754.4548,754.754,753.2082,754.754,3100.0
2023-02-08 11:30:00,756.26,756.27,755.55,755.55,2999.0,754.2255,754.2354,753.5174,753.5174,2999.0
2023-02-08 11:35:00,755.73,756.56,755.4,756.05,1207.0,753.6969,754.5247,753.3678,754.016,1207.0
2023-02-08 11:40:00,755.86,756.14,755.56,756.03,2146.0,753.8265,754.1058,753.5273,753.9961,2146.0
2023-02-08 11:45:00,755.95,756.18,755.86,756.18,921.0,753.9163,754.1457,753.8265,754.1457,921.0
2023-02-08 11:50:00,756.12,756.13,755.26,755.44,1960.0,754.0858,754.0958,753.2281,753.4077,1960.0
2023-02-08 11:55:00,755.45,756.23,755.44,756.23,800.0,753.4176,754.1955,753.4077,754.1955,800.0
2023-02-08 12:00:00,756.95,757.25,756.95,757.25,200.0,754.9136,755.2128,754.9136,755.2128,200.0
2023-02-08 12:05:00,756.93,757.18,756.18,756.46,1098.0,754.8937,755.143,754.1457,754.4249,1098.0
2023-02-08 12:10:00,756.45,756.6,756.16,756.6,400.0,754.4149,754.5645,754.1257,754.5645,400.0
2023-02-08 12:15:00,756.01,756.53,755.86,756.04,1000.0,753.9761,754.4947,753.8265,754.0061,1000.0
2023-02-08 12:20:00,756.27,757.3,756.27,757.14,1500.0,754.2354,755.2627,754.2354,755.1031,1500.0
2023-02-08 12:25:00,756.9,757.96,756.45,757.96,1982.0,754.8637,755.9209,754.4149,755.9209,1982.0
2023-02-08 12:30:00,757.62,757.82,756.9,756.9,2560.0,755.5818,755.7813,754.8637,754.8637,2560.0
2023-02-08 12:35:00,756.51,757.13,756.51,756.63,1800.0,754.4748,755.0931,754.4748,754.5945,1800.0
2023-02-08 12:40:00,756.92,756.92,756.3,756.3,348.0,754.8837,754.8837,754.2654,754.2654,348.0
2023-02-08 12:45:00,756.57,757.45,756.51,757.06,8179.0,754.5346,755.4123,754.4748,755.0233,8179.0
2023-02-08 12:50:00,757.4,758.1,757.4,757.49,2552.0,755.3624,756.0605,755.3624,755.4521,2552.0
2023-02-08 12:55:00,758.19,758.73,758.15,758.73,503.0,756.1503,756.6888,756.1104,756.6888,503.0
2023-02-08 13:00:00,758.73,759.12,758.73,759.12,200.0,756.6888,757.0778,756.6888,757.0778,200.0
2023-02-08 13:05:00,759.28,760.22,759.28,760.06,924.0,757.2373,758.1748,757.2373,758.0152,924.0
2023-02-08 13:10:00,760.44,760.51,759.89,760.36,700.0,758.3942,758.464,757.8457,758.3144,700.0
2023-02-08 13:15:00,760.82,761.49,760.45,761.49,1323.0,758.7732,759.4414,758.4042,759.4414,1323.0
2023-02-08 13:20:00,761.66,762.11,761.38,762.06,30155.0,759.6109,760.0597,759.3317,760.0099,30155.0
2023-02-08 13:25:00,761.92,761.92,760.4,760.4,1860.0,759.8702,759.8702,758.3543,758.3543,1860.0
2023-02-08 13:30:00,760.59,760.59,759.08,759.08,1696.0,758.5438,758.5438,757.0379,757.0379,1696.0
2023-02-08 13:35:00,759.37,759.66,758.61,759.14,1660.0,757.3271,757.6163,756.5691,757.0977,1660.0
2023-02-08 13:40:00,759.4,759.65,758.86,759.2,653.0,757.357,757.6063,756.8185,757.1575,653.0
2023-02-08 13:45:00,758.89,758.89,758.42,758.54,600.0,756.8484,756.8484,756.3796,756.4993,600.0
2023-02-08 13:50:00,758.56,758.56,757.41,757.41,1562.0,756.5193,756.5193,755.3724,755.3724,1562.0
2023-02-08 13:55:00,757.98,758.0,757.73,757.9,1100.0,755.9408,755.9608,755.6915,755.861,1100.0
2023-02-08 14:00:00,757.89,757.89,756.76,756.76,1500.0,755.8511,755.8511,754.7241,754.7241,1500.0
2023-02-08 14:05:00,756.76,756.91,756.18,756.6,1251.0,754.7241,754.8737,754.1457,754.5645,1251.0
2023-02-08 14:10:00,756.56,757.0,756.38,756.61,2473.0,754.5247,754.9635,754.3451,754.5745,2473.0
2023-02-08 14:15:00,756.91,758.3,756.62,758.06,7239.0,754.8737,756.26,754.5845,756.0206,7239.0
2023-02-08 14:20:00,758.06,758.06,757.27,757.27,1301.0,756.0206,756.0206,755.2327,755.2327,1301.0
2023-02-08 14:25:00,756.85,756.85,755.94,755.97,1214.0,754.8139,754.8139,753.9063,753.9362,1214.0
2023-02-08 14:30:00,756.02,756.75,755.73,756.43,3761.0,753.9861,754.7141,753.6969,754.395,3761.0
2023-02-08 14:35:00,756.75,756.79,756.38,756.38,4297.0,754.7141,754.754,754.3451,754.3451,4297.0
2023-02-08 14:40:00,756.27,756.27,754.44,754.44,5122.0,754.2354,754.2354,752.4104,752.4104,5122.0
2023-02-08 14:45:00,754.71,754.72,754.39,754.65,1547.0,752.6796,752.6896,752.3605,752.6198,1547.0
2023-02-08 14:50:00,754.48,754.75,754.27,754.29,2749.0,752.4502,752.7195,752.2408,752.2608,2749.0
2023-02-08 14:55:00,754.0,754.55,753.78,754.55,1503.0,751.9715,752.5201,751.7521,752.5201,1503.0
2023-02-08 15:00:00,754.32,754.39,751.45,751.49,4668.0,752.2907,752.3605,749.4284,749.4683,4668.0
2023-02-08 15:05:00,751.12,752.3,751.1,752.14,5731.0,749.0993,750.2761,749.0793,750.1165,5731.0
2023-02-08 15:10:00,752.07,752.07,750.66,750.85,4820.0,750.0467,750.0467,748.6405,748.83,4820.0
2023-02-08 15:15:00,750.91,751.38,750.37,750.39,7320.0,748.8899,749.3586,748.3513,748.3713,7320.0
2023-02-08 15:20:00,750.51,752.02,750.51,751.84,3621.0,748.4909,749.9969,748.4909,749.8173,3621.0
2023-02-08 15:25:00,751.83,751.99,751.53,751.66,4608.0,749.8074,749.9669,749.5082,749.6378,4608.0
2023-02-08 15:30:00,751.74,752.86,750.9,751.0,4980.0,749.7176,750.8346,748.8799,748.9796,4980.0
2023-02-08 15:35:00,750.98,751.47,750.65,750.89,7000.0,748.9597,749.4483,748.6306,748.8699,7000.0
2023-02-08 15:40:00,750.87,751.68,750.65,750.65,5879.0,748.85,749.6578,748.6306,748.6306,5879.0
2023-02-08 15:45:00,750.56,750.56,750.0,750.1,12435.0,748.5408,748.5408,747.9823,748.082,12435.0
2023-02-08 15:50:00,750.22,750.98,748.15,748.49,33211.0,748.2017,748.9597,746.1373,746.4764,33211.0
2023-02-08 15:55:00,748.12,749.7,748.12,749.7,47199.0,746.1074,747.6831,746.1074,747.6831,47199.0
2023-02-09 09:30:00,751.29,757.52,751.18,751.18,5309.0,749.2688,755.4821,749.1591,749.1591,5309.0
2023-02-09 09:35:00,752.89,752.9,750.84,750.94,1061.0,750.8645,750.8745,748.82,748.9198,1061.0
2023-02-09 09:40:00,752.32,752.59,752.01,752.01,526.0,750.2961,750.5653,749.9869,749.9869,526.0
2023-02-09 09:45:00,752.89,754.78,752.01,754.75,1656.0,750.8645,752.7494,749.9869,752.7195,1656.0
2023-02-09 09:50:00,754.76,754.76,752.42,752.92,700.0,752.7295,752.7295,750.3958,750.8944,700.0
2023-02-09 09:55:00,753.98,754.46,753.76,754.41,1050.0,751.9516,752.4303,751.7322,752.3804,1050.0
2023-02-09 10:00:00,754.92,757.24,754.8,755.73,4885.0,752.8891,755.2028,752.7694,753.6969,4885.0
2023-02-09 10:05:00,756.27,756.27,755.24,755.24,958.0,754.2354,754.2354,753.2082,753.2082,958.0
2023-02-09 10:10:00,754.95,755.02,752.73,753.62,5100.0,752.919,752.9888,750.705,751.5926,5100.0
2023-02-09 10:15:00,753.62,754.09,751.22,752.22,7840.0,751.5926,752.0613,749.199,750.1963,7840.0
2023-02-09 10:20:00,753.05,754.26,753.05,753.07,316.0,751.0241,752.2308,751.0241,751.044,316.0
2023-02-09 10:25:00,753.15,753.66,750.0,750.78,999.0,751.1238,751.6325,747.9823,748.7602,999.0
2023-02-09 10:30:00,750.61,751.19,750.58,750.69,1949.0,748.5907,749.1691,748.5607,748.6704,1949.0
2023-02-09 10:35:00,750.64,750.64,749.04,749.24,2775.0,748.6206,748.6206,747.0249,747.2243,2775.0
2023-02-09 10:40:00,749.99,751.2,749.78,750.59,3608.0,747.9723,749.1791,747.7629,748.5707,3608.0
2023-02-09 10:45:00,750.92,751.57,750.69,751.25,664.0,748.8998,749.5481,748.6704,749.2289,664.0
2023-02-09 10:50:00,751.41,751.46,749.97,751.46,4983.0,749.3885,749.4384,747.9524,749.4384,4983.0
2023-02-09 10:55:00,752.0,753.28,749.63,749.63,9797.0,749.9769,751.2535,747.6133,747.6133,9797.0
2023-02-09 11:00:00,750.45,750.45,748.31,749.21,3955.0,748.4311,748.4311,746.2968,747.1944,3955.0
2023-02-09 11:05:00,748.5,750.47,748.0,750.47,1929.0,746.4863,748.451,745.9877,748.451,1929.0
2023-02-09 11:10:00,748.98,749.2,747.16,747.5,1801.0,746.965,747.1845,745.1499,745.489,1801.0
2023-02-09 11:15:00,747.5,747.51,746.47,746.76,1800.0,745.489,745.499,744.4618,744.751,1800.0
2023-02-09 11:20:00,746.9,746.9,746.01,746.03,1689.0,744.8906,744.8906,744.003,744.023,1689.0
2023-02-09 11:25:00,746.03,747.23,746.03,747.06,13125.0,744.023,745.2198,744.023,745.0502,13125.0
2023-02-09 11:30:00,746.57,747.0,744.2,744.21,2530.0,744.5615,744.9904,742.1979,742.2079,2530.0
2023-02-09 11:35:00,744.03,745.22,743.71,745.22,1950.0,742.0284,743.2152,741.7092,743.2152,1950.0
2023-02-09 11:40:00,745.51,746.38,745.51,746.38,650.0,743.5044,744.372,743.5044,744.372,650.0
2023-02-09 11:45:00,745.37,747.37,745.37,747.35,4158.0,743.3648,745.3594,743.3648,745.3394,4158.0
2023-02-09 11:50:00,747.25,748.03,747.25,747.54,2099.0,745.2397,746.0176,745.2397,745.5289,2099.0
2023-02-09 11:55:00,747.14,747.84,746.84,746.92,1592.0,745.13,745.8281,744.8308,744.9106,1592.0
2023-02-09 12:00:00,748.33,749.44,748.33,749.31,600.0,746.3168,747.4238,746.3168,747.2942,600.0
2023-02-09 12:05:00,749.86,749.86,749.0,749.37,1786.0,747.8427,747.8427,746.985,747.354,1786.0
2023-02-09 12:10:00,750.21,751.02,750.17,750.54,3979.0,748.1917,748.9996,748.1518,748.5208,3979.0
2023-02-09 12:15:00,750.54,750.54,748.28,748.28,2140.0,748.5208,748.5208,746.2669,746.2669,2140.0
2023-02-09 12:20:00,748.72,749.51,747.39,748.42,10377.0,746.7057,747.4936,745.3793,746.4066,10377.0
2023-02-09 12:25:00,748.79,748.79,747.61,747.61,500.0,746.7756,746.7756,745.5987,745.5987,500.0
2023-02-09 12:30:00,746.41,746.41,744.99,745.41,500.0,744.402,744.402,742.9858,743.4046,500.0
2023-02-09 12:35:00,746.16,746.16,746.15,746.16,100.0,744.1526,744.1526,744.1427,744.1526,100.0
2023-02-09 12:40:00,746.16,746.27,745.25,745.8,1300.0,744.1526,744.2623,743.2451,743.7936,1300.0
2023-02-09 12:45:00,745.25,745.79,745.0,745.13,8560.0,743.2451,743.7836,742.9958,743.1254,8560.0
2023-02-09 12:50:00,745.67,745.91,745.64,745.65,789.0,743.6639,743.9033,743.634,743.644,789.0
2023-02-09 12:55:00,745.13,746.06,744.71,746.06,400.0,743.1254,744.0529,742.7065,744.0529,400.0
2023-02-09 13:00:00,746.06,746.15,745.38,745.38,600.0,744.0529,744.1427,743.3747,743.3747,600.0
2023-02-09 13:05:00,746.51,746.51,745.78,745.8,501.0,744.5017,744.5017,743.7737,743.7936,501.0
2023-02-09 13:10:00,745.78,746.28,745.78,746.04,1253.0,743.7737,744.2723,743.7737,744.033,1253.0
2023-02-09 13:15:00,746.0,746.55,746.0,746.55,5349.0,743.9931,744.5416,743.9931,744.5416,5349.0
2023-02-09 13:20:00,746.15,746.15,745.45,745.45,300.0,744.1427,744.1427,743.4445,743.4445,300.0
2023-02-09 13:25:00,745.71,746.01,745.63,745.83,730.0,743.7038,744.003,743.6241,743.8235,730.0
2023-02-09 13:30:00,745.8,745.8,745.14,745.14,900.0,743.7936,743.7936,743.1354,743.1354,900.0
2023-02-09 13:35:00,746.81,746.81,746.0,746.35,300.0,744.8009,744.8009,743.9931,744.3421,300.0
2023-02-09 13:40:00,745.36,745.9,745.36,745.9,500.0,743.3548,743.8933,743.3548,743.8933,500.0
2023-02-09 13:45:00,745.9,745.9,745.9,745.9,0.0,743.8933,743.8933,743.8933,743.8933,0.0
2023-02-09 13:50:00,746.2,746.28,745.44,746.28,3400.0,744.1925,744.2723,743.4346,744.2723,3400.0
2023-02-09 13:55:00,745.87,746.37,745.8,745.92,5500.0,743.8634,744.3621,743.7936,743.9133,5500.0
2023-02-09 14:00:00,746.84,746.84,746.29,746.42,600.0,744.8308,744.8308,744.2823,744.4119,600.0
2023-02-09 14:05:00,746.62,747.32,746.62,747.32,800.0,744.6114,745.3095,744.6114,745.3095,800.0
2023-02-09 14:10:00,746.91,747.02,746.27,746.98,1000.0,744.9006,745.0103,744.2623,744.9704,1000.0
2023-02-09 14:15:00,746.84,746.85,746.63,746.7,800.0,744.8308,744.8408,744.6214,744.6912,800.0
2023-02-09 14:20:00,747.16,747.67,746.79,746.82,1624.0,745.1499,745.6586,744.7809,744.8109,1624.0
2023-02-09 14:25:00,746.97,747.46,746.96,747.46,500.0,744.9605,745.4491,744.9505,745.4491,500.0
2023-02-09 14:30:00,748.0,748.96,748.0,748.05,1300.0,745.9877,746.9451,745.9877,746.0375,1300.0
2023-02-09 14:35:00,748.07,748.19,747.33,747.6,3185.0,746.0575,746.1772,745.3195,745.5888,3185.0
2023-02-09 14:40:00,748.13,749.34,748.13,749.34,572.0,746.1173,747.3241,746.1173,747.3241,572.0
2023-02-09 14:45:00,749.36,749.56,748.84,749.39,1310.0,747.344,747.5435,746.8254,747.3739,1310.0
2023-02-09 14:50:00,749.54,750.24,749.1,750.24,600.0,747.5235,748.2217,747.0847,748.2217,600.0
2023-02-09 14:55:00,749.66,750.29,749.43,750.29,1000.0,747.6432,748.2715,747.4138,748.2715,1000.0
2023-02-09 15:00:00,750.39,750.58,749.62,749.69,2000.0,748.3713,748.5607,747.6033,747.6731,2000.0
2023-02-09 15:05:00,749.65,751.11,749.65,751.11,3604.0,747.6332,749.0893,747.6332,749.0893,3604.0
2023-02-09 15:10:00,751.11,751.19,749.83,749.83,1100.0,749.0893,749.1691,747.8128,747.8128,1100.0
2023-02-09 15:15:00,749.51,749.62,749.23,749.55,1302.0,747.4936,747.6033,747.2144,747.5335,1302.0
2023-02-09 15:20:00,749.64,749.95,748.51,748.51,2461.0,747.6233,747.9324,746.4963,746.4963,2461.0
2023-02-09 15:25:00,748.72,748.88,748.14,748.58,2500.0,746.7057,746.8653,746.1273,746.5661,2500.0
2023-02-09 15:30:00,748.14,748.55,746.23,746.3,6190.0,746.1273,746.5362,744.2224,744.2923,6190.0
2023-02-09 15:35:00,746.0,746.88,745.22,746.5,2638.0,743.9931,744.8707,743.2152,744.4917,2638.0
2023-02-09 15:40:00,746.54,747.55,746.51,747.23,2129.0,744.5316,745.5389,744.5017,745.2198,2129.0
2023-02-09 15:45:00,747.61,748.22,745.8,745.81,11755.0,745.5987,746.2071,743.7936,743.8036,11755.0
2023-02-09 15:50:00,745.64,746.41,744.44,745.04,17047.0,743.634,744.402,742.4373,743.0356,17047.0
2023-02-09 15:55:00,745.02,745.09,743.71,744.76,21866.0,743.0157,743.0855,741.7092,742.7564,21866.0
2023-02-10 09:30:00,746.12,746.12,740.84,743.32,17352.0,744.1127,744.1127,738.8469,741.3203,17352.0
2023-02-10 09:35:00,743.89,746.37,742.91,746.29,5184.0,741.8887,744.3621,740.9114,744.2823,5184.0
2023-02-10 09:40:00,744.78,746.91,742.91,743.96,11427.0,742.7763,744.9006,740.9114,741.9585,11427.0
2023-02-10 09:45:00,744.73,745.46,742.86,745.35,6500.0,742.7265,743.4545,740.8615,743.3448,6500.0
2023-02-10 09:50:00,746.93,748.6,746.93,747.64,4946.0,744.9206,746.5861,744.9206,745.6286,4946.0
2023-02-10 09:55:00,746.87,746.87,746.73,746.73,200.0,744.8607,744.8607,744.7211,744.7211,200.0
2023-02-10 10:00:00,746.28,747.8,745.01,746.32,5372.0,744.2723,745.7882,743.0057,744.3122,5372.0
2023-02-10 10:05:00,747.36,750.24,746.51,749.49,7181.0,745.3494,748.2217,744.5017,747.4737,7181.0
2023-02-10 10:10:00,750.11,750.81,748.75,749.27,1720.0,748.092,748.7901,746.7357,747.2543,1720.0
2023-02-10 10:15:00,749.46,750.61,748.97,749.06,3767.0,747.4438,748.5907,746.9551,747.0448,3767.0
2023-02-10 10:20:00,749.29,749.69,748.5,749.13,2825.0,747.2742,747.6731,746.4863,747.1146,2825.0
2023-02-10 10:25:00,748.85,750.02,747.8,749.93,8290.0,746.8354,748.0022,745.7882,747.9125,8290.0
2023-02-10 10:30:00,750.11,750.5,748.84,749.95,6420.0,748.092,748.481,746.8254,747.9324,6420.0
2023-02-10 10:35:00,750.15,750.62,748.73,748.77,6595.0,748.1319,748.6006,746.7157,746.7556,6595.0
2023-02-10 10:40:00,748.44,749.16,747.98,749.16,5208.0,746.4265,747.1446,745.9677,747.1446,5208.0
2023-02-10 10:45:00,748.11,748.3,747.27,747.33,5716.0,746.0974,746.2869,745.2596,745.3195,5716.0
2023-02-10 10:50:00,746.91,747.0,745.0,746.03,9976.0,744.9006,744.9904,742.9958,744.023,9976.0
2023-02-10 10:55:00,746.86,747.78,746.26,747.2,1426.0,744.8507,745.7683,744.2524,745.1898,1426.0
2023-02-10 11:00:00,747.24,747.81,747.24,747.81,588.0,745.2297,745.7982,745.2297,745.7982,588.0
2023-02-10 11:05:00,747.94,749.19,747.94,749.19,500.0,745.9278,747.1745,745.9278,747.1745,500.0
2023-02-10 11:10:00,749.33,749.33,748.59,748.59,600.0,747.3141,747.3141,746.5761,746.5761,600.0
2023-02-10 11:15:00,748.88,748.88,748.87,748.88,100.0,746.8653,746.8653,746.8553,746.8653,100.0
2023-02-10 11:20:00,749.26,749.88,748.93,749.39,1300.0,747.2443,747.8626,746.9152,747.3739,1300.0
2023-02-10 11:25:00,748.89,749.39,748.52,748.52,900.0,746.8753,747.3739,746.5063,746.5063,900.0
2023-02-10 11:30:00,748.51,748.52,747.11,747.11,700.0,746.4963,746.5063,745.1001,745.1001,700.0
2023-02-10 11:35:00,747.66,747.92,747.65,747.92,300.0,745.6486,745.9079,745.6386,745.9079,300.0
2023-02-10 11:40:00,748.65,748.97,748.65,748.95,405.0,746.6359,746.9551,746.6359,746.9351,405.0
2023-02-10 11:45:00,749.0,749.01,747.79,748.29,1427.0,746.985,746.995,745.7782,746.2769,1427.0
2023-02-10 11:50:00,748.55,748.55,748.28,748.46,913.0,746.5362,746.5362,746.2669,746.4464,913.0
2023-02-10 11:55:00,748.58,748.58,748.02,748.02,300.0,746.5661,746.5661,746.0076,746.0076,300.0
2023-02-10 12:00:00,747.74,747.88,746.89,747.38,2302.0,745.7284,745.868,744.8807,745.3693,2302.0
2023-02-10 12:05:00,747.38,747.38,747.38,747.38,0.0,745.3693,745.3693,745.3693,745.3693,0.0
2023-02-10 12:10:00,747.43,747.89,747.19,747.89,602.0,745.4192,745.878,745.1799,745.878,602.0
2023-02-10 12:15:00,748.13,748.75,748.12,748.75,2834.0,746.1173,746.7357,746.1074,746.7357,2834.0
2023-02-10 12:20:00,749.26,749.85,749.26,749.47,1094.0,747.2443,747.8327,747.2443,747.4537,1094.0
2023-02-10 12:25:00,749.33,749.38,749.16,749.17,1612.0,747.3141,747.364,747.1446,747.1545,1612.0
2023-02-10 12:30:00,749.15,750.23,749.15,749.88,1199.0,747.1346,748.2117,747.1346,747.8626,1199.0
2023-02-10 12:35:00,749.75,749.75,749.29,749.29,500.0,747.733,747.733,747.2742,747.2742,500.0
2023-02-10 12:40:00,749.42,749.42,748.89,748.89,2351.0,747.4039,747.4039,746.8753,746.8753,2351.0
2023-02-10 12:45:00,748.88,749.05,748.34,748.34,6534.0,746.8653,747.0349,746.3268,746.3268,6534.0
2023-02-10 12:50:00,748.4,749.05,748.4,748.87,600.0,746.3866,747.0349,746.3866,746.8553,600.0
2023-02-10 12:55:00,749.0,749.51,748.51,748.78,939.0,746.985,747.4936,746.4963,746.7656,939.0
2023-02-10 13:00:00,748.31,748.57,748.21,748.57,690.0,746.2968,746.5561,746.1971,746.5561,690.0
2023-02-10 13:05:00,748.36,749.05,748.35,748.88,2832.0,746.3467,747.0349,746.3367,746.8653,2832.0
2023-02-10 13:10:00,748.81,749.32,748.8,749.32,378.0,746.7955,747.3041,746.7855,747.3041,378.0
2023-02-10 13:15:00,749.38,749.41,748.84,748.96,1817.0,747.364,747.3939,746.8254,746.9451,1817.0
2023-02-10 13:20:00,749.37,749.63,749.13,749.14,1039.0,747.354,747.6133,747.1146,747.1246,1039.0
2023-02-10 13:25:00,749.0,749.12,748.46,748.46,2178.0,746.985,747.1047,746.4464,746.4464,2178.0
2023-02-10 13:30:00,748.94,749.08,748.87,748.91,700.0,746.9252,747.0648,746.8553,746.8952,700.0
2023-02-10 13:35:00,749.33,750.25,749.2,750.25,1680.0,747.3141,748.2316,747.1845,748.2316,1680.0
2023-02-10 13:40:00,750.59,750.59,750.5,750.5,286.0,748.5707,748.5707,748.481,748.481,286.0
2023-02-10 13:45:00,750.88,751.09,750.4,750.4,1026.0,748.8599,749.0694,748.3812,748.3812,1026.0
2023-02-10 13:50:00,750.44,750.53,750.09,750.34,1430.0,748.4211,748.5109,748.0721,748.3214,1430.0
2023-02-10 13:55:00,750.4,751.75,750.37,751.75,9562.0,748.3812,749.7276,748.3513,749.7276,9562.0
2023-02-10 14:00:00,751.53,751.54,751.53,751.53,200.0,749.5082,749.5182,749.5082,749.5082,200.0
2023-02-10 14:05:00,751.85,752.54,751.85,752.41,623.0,749.8273,750.5155,749.8273,750.3858,623.0
2023-02-10 14:10:00,752.4,754.04,752.4,754.04,1013.0,750.3758,752.0114,750.3758,752.0114,1013.0
2023-02-10 14:15:00,754.08,755.26,754.07,754.83,5351.0,752.0513,753.2281,752.0414,752.7993,5351.0
2023-02-10 14:20:00,754.83,755.61,754.83,755.34,4662.0,752.7993,753.5772,752.7993,753.3079,4662.0
2023-02-10 14:25:00,755.01,755.79,755.01,755.79,2680.0,752.9788,753.7567,752.9788,753.7567,2680.0
2023-02-10 14:30:00,755.52,756.75,755.4,756.37,2700.0,753.4874,754.7141,753.3678,754.3352,2700.0
2023-02-10 14:35:00,756.35,756.72,755.85,756.71,12000.0,754.3152,754.6842,753.8166,754.6742,12000.0
2023-02-10 14:40:00,755.77,756.72,754.85,756.72,3396.0,753.7368,754.6842,752.8193,754.6842,3396.0
2023-02-10 14:45:00,757.12,758.21,757.11,758.15,2000.0,755.0831,756.1702,755.0732,756.1104,2000.0
2023-02-10 14:50:00,758.16,762.09,758.15,761.82,11371.0,756.1203,760.0398,756.1104,759.7705,11371.0
2023-02-10 14:55:00,761.81,762.73,760.59,760.73,13042.0,759.7605,760.6781,758.5438,758.6834,13042.0
2023-02-10 15:00:00,760.81,761.69,759.66,759.83,4755.0,758.7632,759.6409,757.6163,757.7859,4755.0
2023-02-10 15:05:00,759.66,760.92,759.16,760.89,4425.0,757.6163,758.8729,757.1177,758.843,4425.0
2023-02-10 15:10:00,760.37,760.37,759.05,759.36,5668.0,758.3244,758.3244,757.008,757.3171,5668.0
2023-02-10 15:15:00,759.5,759.55,758.05,758.07,4853.0,757.4567,757.5066,756.0106,756.0306,4853.0
2023-02-10 15:20:00,757.54,758.33,757.01,757.19,2508.0,755.502,756.2899,754.9734,755.153,2508.0
2023-02-10 15:25:00,757.22,757.94,756.59,757.94,5002.0,755.1829,755.9009,754.5546,755.9009,5002.0
2023-02-10 15:30:00,758.29,758.61,757.84,758.29,5081.0,756.25,756.5691,755.8012,756.25,5081.0
2023-02-10 15:35:00,758.04,759.94,757.85,759.94,4060.0,756.0007,757.8956,755.8112,757.8956,4060.0
2023-02-10 15:40:00,759.51,760.11,759.16,759.43,10686.0,757.4667,758.0651,757.1177,757.3869,10686.0
2023-02-10 15:45:00,759.56,759.65,758.16,759.03,4080.0,757.5166,757.6063,756.1203,756.988,4080.0
2023-02-10 15:50:00,759.42,759.42,757.55,758.53,8005.0,757.377,757.377,755.512,756.4894,8005.0
2023-02-10 15:55:00,758.21,758.24,757.3,757.87,26165.0,756.1702,756.2001,755.2627,755.8311,26165.0
2023-02-13 09:30:00,755.87,760.87,754.18,757.0,9639.0,753.8365,758.8231,752.1511,754.9635,9639.0
2023-02-13 09:35:00,756.04,758.38,755.76,758.38,1600.0,754.0061,756.3398,753.7268,756.3398,1600.0
2023-02-13 09:40:00,758.33,759.84,757.07,757.97,3315.0,756.2899,757.7958,755.0333,755.9309,3315.0
2023-02-13 09:45:00,757.94,760.54,757.07,759.91,5940.0,755.9009,758.4939,755.0333,757.8656,5940.0
2023-02-13 09:50:00,760.17,761.99,759.49,760.52,1600.0,758.1249,759.94,757.4468,758.474,1600.0
2023-02-13 09:55:00,760.78,760.9,759.79,760.79,1400.0,758.7333,758.853,757.746,758.7433,1400.0
2023-02-13 10:00:00,760.29,763.79,759.72,763.42,11979.0,758.2446,761.7352,757.6762,761.3662,11979.0
2023-02-13 10:05:00,762.74,762.74,761.02,762.57,1600.0,760.688,760.688,758.9727,760.5185,1600.0
2023-02-13 10:10:00,763.24,764.0,762.25,763.79,1500.0,761.1867,761.9446,760.1993,761.7352,1500.0
2023-02-13 10:15:00,763.17,764.8,762.38,763.13,9240.0,761.1169,762.7425,760.329,761.077,9240.0
2023-02-13 10:20:00,762.91,764.99,762.77,764.3,6344.0,760.8576,762.932,760.7179,762.2438,6344.0
2023-02-13 10:25:00,764.24,765.0,761.25,761.52,11372.0,762.184,762.9419,759.202,759.4713,11372.0
2023-02-13 10:30:00,761.35,761.35,760.49,760.68,6400.0,759.3018,759.3018,758.4441,758.6336,6400.0
2023-02-13 10:35:00,761.25,761.27,759.81,759.81,6349.0,759.202,759.222,757.7659,757.7659,6349.0
2023-02-13 10:40:00,758.9,758.93,757.9,757.9,6702.0,756.8584,756.8883,755.861,755.861,6702.0
2023-02-13 10:45:00,758.88,761.15,758.57,759.82,3430.0,756.8384,759.1023,756.5292,757.7759,3430.0
2023-02-13 10:50:00,760.89,761.68,760.89,761.68,700.0,758.843,759.6309,758.843,759.6309,700.0
2023-02-13 10:55:00,762.0,762.7,760.98,761.62,4550.0,759.95,760.6481,758.9328,759.571,4550.0
2023-02-13 11:00:00,761.69,762.45,761.69,762.45,400.0,759.6409,760.3988,759.6409,760.3988,400.0
2023-02-13 11:05:00,762.65,762.65,761.98,762.16,500.0,760.5983,760.5983,759.9301,760.1096,500.0
2023-02-13 11:10:00,762.34,762.34,761.09,761.79,2676.0,760.2891,760.2891,759.0425,759.7406,2676.0
2023-02-13 11:15:00,762.23,762.58,762.03,762.58,632.0,760.1794,760.5285,759.9799,760.5285,632.0
2023-02-13 11:20:00,762.86,762.86,762.13,762.45,850.0,760.8077,760.8077,760.0797,760.3988,850.0
2023-02-13 11:25:00,762.84,762.96,761.71,762.26,3435.0,760.7878,760.9074,759.6608,760.2093,3435.0
2023-02-13 11:30:00,762.03,762.42,761.58,761.7,1490.0,759.9799,760.3689,759.5311,759.6508,1490.0
2023-02-13 11:35:00,761.55,762.23,761.55,762.23,410.0,759.5012,760.1794,759.5012,760.1794,410.0
2023-02-13 11:40:00,761.86,763.05,761.86,763.05,400.0,759.8104,760.9972,759.8104,760.9972,400.0
2023-02-13 11:45:00,764.35,765.36,764.16,765.19,3691.0,762.2937,763.301,762.1042,763.1314,3691.0
2023-02-13 11:50:00,765.19,765.19,763.94,763.95,1722.0,763.1314,763.1314,761.8848,761.8948,1722.0
2023-02-13 11:55:00,763.84,764.75,763.29,764.6,700.0,761.7851,762.6926,761.2365,762.543,700.0
2023-02-13 12:00:00,763.71,764.26,763.45,763.45,1681.0,761.6554,762.2039,761.3961,761.3961,1681.0
2023-02-13 12:05:00,763.56,764.29,763.29,764.29,1962.0,761.5058,762.2339,761.2365,762.2339,1962.0
2023-02-13 12:10:00,764.29,764.89,763.26,763.37,10679.0,762.2339,762.8322,761.2066,761.3163,10679.0
2023-02-13 12:15:00,763.1,764.01,763.08,764.01,4544.0,761.0471,761.9546,761.0271,761.9546,4544.0
2023-02-13 12:20:00,763.41,764.44,763.41,764.44,2126.0,761.3562,762.3835,761.3562,762.3835,2126.0
2023-02-13 12:25:00,764.47,764.47,764.21,764.33,758.0,762.4134,762.4134,762.1541,762.2737,758.0
2023-02-13 12:30:00,764.18,764.18,763.05,763.63,926.0,762.1242,762.1242,760.9972,761.5756,926.0
2023-02-13 12:35:00,763.23,763.78,763.07,763.07,2903.0,761.1767,761.7252,761.0171,761.0171,2903.0
2023-02-13 12:40:00,762.97,763.46,762.97,763.46,506.0,760.9174,761.4061,760.9174,761.4061,506.0
2023-02-13 12:45:00,763.14,763.65,762.94,763.48,1462.0,761.0869,761.5956,760.8875,761.426,1462.0
2023-02-13 12:50:00,763.71,764.55,763.71,764.55,500.0,761.6554,762.4932,761.6554,762.4932,500.0
2023-02-13 12:55:00,764.33,764.91,764.24,764.24,2155.0,762.2737,762.8522,762.184,762.184,2155.0
2023-02-13 13:00:00,764.42,764.98,764.41,764.98,3735.0,762.3635,762.922,762.3535,762.922,3735.0
2023-02-13 13:05:00,764.69,765.13,764.66,765.13,500.0,762.6328,763.0716,762.6029,763.0716,500.0
2023-02-13 13:10:00,765.13,765.73,764.85,765.13,2434.0,763.0716,763.67,762.7923,763.0716,2434.0
2023-02-13 13:15:00,765.13,765.73,764.64,765.38,1200.0,763.0716,763.67,762.5829,763.3209,1200.0
2023-02-13 13:20:00,765.78,765.78,765.51,765.54,625.0,763.7198,763.7198,763.4506,763.4805,625.0
2023-02-13 13:25:00,765.55,766.08,765.55,766.08,500.0,763.4905,764.019,763.4905,764.019,500.0
2023-02-13 13:30:00,766.0,766.46,765.78,766.05,2300.0,763.9393,764.398,763.7198,763.9891,2300.0
2023-02-13 13:35:00,766.09,766.09,765.36,765.37,1207.0,764.029,764.029,763.301,763.311,1207.0
2023-02-13 13:40:00,765.53,765.94,765.39,765.79,1000.0,763.4705,763.8794,763.3309,763.7298,1000.0
2023-02-13 13:45:00,765.84,767.12,765.78,767.12,2587.0,763.7797,765.0562,763.7198,765.0562,2587.0
2023-02-13 13:50:00,767.43,767.43,766.95,767.34,1828.0,765.3654,765.3654,764.8867,765.2757,1828.0
2023-02-13 13:55:00,767.46,767.59,767.35,767.53,665.0,765.3953,765.525,765.2856,765.4651,665.0
2023-02-13 14:00:00,767.57,767.74,767.3,767.3,800.0,765.505,765.6746,765.2358,765.2358,800.0
2023-02-13 14:05:00,767.45,767.62,767.04,767.04,2298.0,765.3854,765.5549,764.9765,764.9765,2298.0
2023-02-13 14:10:00,766.43,766.43,766.24,766.3,514.0,764.3681,764.3681,764.1786,764.2384,514.0
2023-02-13 14:15:00,766.31,766.31,765.19,765.71,1170.0,764.2484,764.2484,763.1314,763.65,1170.0
2023-02-13 14:20:00,765.74,766.18,765.41,765.64,1950.0,763.68,764.1188,763.3508,763.5802,1950.0
2023-02-13 14:25:00,765.85,765.85,765.74,765.74,700.0,763.7897,763.7897,763.68,763.68,700.0
2023-02-13 14:30:00,765.75,766.08,764.57,764.57,11318.0,763.6899,764.019,762.5131,762.5131,11318.0
2023-02-13 14:35:00,764.26,764.74,763.95,763.96,1013.0,762.2039,762.6826,761.8948,761.9047,1013.0
2023-02-13 14:40:00,764.24,764.24,763.44,764.07,800.0,762.184,762.184,761.3861,762.0144,800.0
2023-02-13 14:45:00,764.11,764.11,762.95,763.06,2354.0,762.0543,762.0543,760.8975,761.0072,2354.0
2023-02-13 14:50:00,762.99,764.85,762.96,764.85,2115.0,760.9374,762.7923,760.9074,762.7923,2115.0
2023-02-13 14:55:00,764.94,765.15,764.32,764.87,747.0,762.8821,763.0915,762.2638,762.8123,747.0
2023-02-13 15:00:00,764.11,764.11,762.42,763.73,2414.0,762.0543,762.0543,760.3689,761.6754,2414.0
2023-02-13 15:05:00,764.63,764.64,764.63,764.63,100.0,762.5729,762.5829,762.5729,762.5729,100.0
2023-02-13 15:10:00,764.67,765.29,764.2,764.2,2587.0,762.6128,763.2312,762.1441,762.1441,2587.0
2023-02-13 15:15:00,764.2,765.28,764.19,765.28,2717.0,762.1441,763.2212,762.1341,763.2212,2717.0
2023-02-13 15:20:00,765.86,767.22,765.86,767.22,3255.0,763.7996,765.156,763.7996,765.156,3255.0
2023-02-13 15:25:00,766.85,767.03,765.12,765.41,3332.0,764.787,764.9665,763.0616,763.3508,3332.0
2023-02-13 15:30:00,765.8,766.47,765.16,765.49,3596.0,763.7398,764.408,763.1015,763.4306,3596.0
2023-02-13 15:35:00,765.26,765.42,765.0,765.3,620.0,763.2012,763.3608,762.9419,763.2411,620.0
2023-02-13 15:40:00,764.87,765.28,764.45,764.79,4018.0,762.8123,763.2212,762.3934,762.7325,4018.0
2023-02-13 15:45:00,764.67,765.02,764.36,764.79,5983.0,762.6128,762.9619,762.3037,762.7325,5983.0
2023-02-13 15:50:00,764.39,764.4,762.56,762.56,10728.0,762.3336,762.3436,760.5085,760.5085,10728.0
2023-02-13 15:55:00,762.37,764.53,761.72,764.13,23344.0,760.319,762.4732,759.6708,762.0743,23344.0
2023-02-14 09:30:00,764.52,765.35,760.87,765.35,6300.0,762.4632,763.291,758.8231,763.291,6300.0
2023-02-14 09:35:00,765.21,767.52,764.02,765.74,1581.0,763.1514,765.4552,761.9646,763.68,1581.0
2023-02-14 09:40:00,764.99,765.86,751.0,756.76,22960.0,762.932,763.7996,748.9796,754.7241,22960.0
2023-02-14 09:45:00,759.59,763.95,758.59,760.99,3154.0,757.5465,761.8948,756.5492,758.9427,3154.0
2023-02-14 09:50:00,762.33,766.05,762.33,764.11,2050.0,760.2791,763.9891,760.2791,762.0543,2050.0
2023-02-14 09:55:00,765.68,765.68,763.31,763.31,1500.0,763.6201,763.6201,761.2565,761.2565,1500.0
2023-02-14 10:00:00,762.33,762.89,762.31,762.75,400.0,760.2791,760.8376,760.2592,760.698,400.0
2023-02-14 10:05:00,762.66,763.63,761.48,763.63,2582.0,760.6082,761.5756,759.4314,761.5756,2582.0
2023-02-14 10:10:00,763.17,764.58,762.28,764.58,2598.0,761.1169,762.5231,760.2293,762.5231,2598.0
2023-02-14 10:15:00,763.48,763.84,762.62,762.62,1387.0,761.426,761.7851,760.5683,760.5683,1387.0
2023-02-14 10:20:00,762.0,762.0,761.0,761.75,990.0,759.95,759.95,758.9527,759.7007,990.0
2023-02-14 10:25:00,761.1,761.11,760.12,760.76,1400.0,759.0524,759.0624,758.0751,758.7134,1400.0
2023-02-14 10:30:00,760.56,760.92,757.87,757.87,11101.0,758.5139,758.8729,755.8311,755.8311,11101.0
2023-02-14 10:35:00,757.0,757.86,756.0,756.01,6100.0,754.9635,755.8212,753.9662,753.9761,6100.0
2023-02-14 10:40:00,756.43,757.73,756.43,757.73,700.0,754.395,755.6915,754.395,755.6915,700.0
2023-02-14 10:45:00,757.36,758.3,755.94,756.75,13323.0,755.3225,756.26,753.9063,754.7141,13323.0
2023-02-14 10:50:00,755.95,755.95,753.88,753.88,4171.0,753.9163,753.9163,751.8519,751.8519,4171.0
2023-02-14 10:55:00,754.78,755.61,754.25,754.98,4500.0,752.7494,753.5772,752.2209,752.9489,4500.0
2023-02-14 11:00:00,754.93,757.02,754.92,756.29,2250.0,752.899,754.9834,752.8891,754.2554,2250.0
2023-02-14 11:05:00,755.75,756.15,755.02,755.02,3500.0,753.7168,754.1158,752.9888,752.9888,3500.0
2023-02-14 11:10:00,755.02,755.02,755.02,755.02,0.0,752.9888,752.9888,752.9888,752.9888,0.0
2023-02-14 11:15:00,755.02,755.02,755.02,755.02,0.0,752.9888,752.9888,752.9888,752.9888,0.0
2023-02-14 11:20:00,755.8,755.83,755.79,755.83,300.0,753.7667,753.7966,753.7567,753.7966,300.0
2023-02-14 11:25:00,756.06,756.06,752.16,752.16,3010.0,754.026,754.026,750.1365,750.1365,3010.0
2023-02-14 11:30:00,751.78,751.78,749.91,750.07,2200.0,749.7575,749.7575,747.8925,748.0521,2200.0
2023-02-14 11:35:00,749.91,751.26,749.68,751.26,1800.0,747.8925,749.2389,747.6632,749.2389,1800.0
2023-02-14 11:40:00,751.61,752.27,751.29,751.29,1205.0,749.588,750.2462,749.2688,749.2688,1205.0
2023-02-14 11:45:00,751.5,751.58,750.28,751.58,600.0,749.4783,749.558,748.2615,749.558,600.0
2023-02-14 11:50:00,751.68,751.68,749.22,751.34,2726.0,749.6578,749.6578,747.2044,749.3187,2726.0
2023-02-14 11:55:00,751.0,751.18,750.99,751.18,300.0,748.9796,749.1591,748.9696,749.1591,300.0
2023-02-14 12:00:00,751.18,752.19,751.18,752.14,1000.0,749.1591,750.1664,749.1591,750.1165,1000.0
2023-02-14 12:05:00,752.1,752.44,752.09,752.43,900.0,750.0767,750.4157,750.0667,750.4058,900.0
2023-02-14 12:10:00,753.39,753.41,752.1,752.91,1288.0,751.3632,751.3831,750.0767,750.8845,1288.0
2023-02-14 12:15:00,752.92,753.3,752.85,752.85,1500.0,750.8944,751.2734,750.8246,750.8246,1500.0
2023-02-14 12:20:00,752.96,753.64,752.5,752.5,1500.0,750.9343,751.6125,750.4756,750.4756,1500.0
2023-02-14 12:25:00,753.22,753.77,752.54,752.54,600.0,751.1936,751.7422,750.5155,750.5155,600.0
2023-02-14 12:30:00,752.39,752.48,750.0,752.44,7662.0,750.3659,750.4556,747.9823,750.4157,7662.0
2023-02-14 12:35:00,752.26,752.64,752.26,752.32,972.0,750.2362,750.6152,750.2362,750.2961,972.0
2023-02-14 12:40:00,752.4,753.05,752.4,752.49,800.0,750.3758,751.0241,750.3758,750.4656,800.0
2023-02-14 12:45:00,752.23,753.05,752.23,753.05,200.0,750.2063,751.0241,750.2063,751.0241,200.0
2023-02-14 12:50:00,752.99,753.88,752.99,753.41,1800.0,750.9643,751.8519,750.9643,751.3831,1800.0
2023-02-14 12:55:00,753.86,753.86,753.85,753.86,100.0,751.8319,751.8319,751.8219,751.8319,100.0
2023-02-14 13:00:00,754.65,756.35,754.65,755.74,600.0,752.6198,754.3152,752.6198,753.7069,600.0
2023-02-14 13:05:00,756.27,756.42,756.26,756.42,900.0,754.2354,754.385,754.2255,754.385,900.0
2023-02-14 13:10:00,756.6,756.93,756.2,756.2,300.0,754.5645,754.8937,754.1656,754.1656,300.0
2023-02-14 13:15:00,756.31,758.49,756.3,757.14,2429.0,754.2753,756.4495,754.2654,755.1031,2429.0
2023-02-14 13:20:00,757.91,757.91,757.9,757.91,100.0,755.871,755.871,755.861,755.871,100.0
2023-02-14 13:25:00,757.11,757.11,756.93,756.93,500.0,755.0732,755.0732,754.8937,754.8937,500.0
2023-02-14 13:30:00,757.25,757.25,756.54,756.54,225.0,755.2128,755.2128,754.5047,754.5047,225.0
2023-02-14 13:35:00,757.42,757.43,757.4,757.43,464.0,755.3823,755.3923,755.3624,755.3923,464.0
2023-02-14 13:40:00,757.43,757.43,756.14,756.14,800.0,755.3923,755.3923,754.1058,754.1058,800.0
2023-02-14 13:45:00,756.84,757.49,756.83,757.49,500.0,754.8039,755.4521,754.7939,755.4521,500.0
2023-02-14 13:50:00,757.91,758.02,757.35,758.02,1000.0,755.871,755.9807,755.3125,755.9807,1000.0
2023-02-14 13:55:00,758.02,758.02,756.46,756.54,1222.0,755.9807,755.9807,754.4249,754.5047,1222.0
2023-02-14 14:00:00,756.39,757.15,756.39,756.81,1200.0,754.3551,755.1131,754.3551,754.774,1200.0
2023-02-14 14:05:00,756.56,756.71,755.0,755.0,2176.0,754.5247,754.6742,752.9688,752.9688,2176.0
2023-02-14 14:10:00,755.58,756.5,755.58,756.42,1700.0,753.5473,754.4648,753.5473,754.385,1700.0
2023-02-14 14:15:00,756.55,758.68,756.55,758.68,9309.0,754.5147,756.6389,754.5147,756.6389,9309.0
2023-02-14 14:20:00,758.61,758.83,757.59,757.85,1900.0,756.5691,756.7885,755.5519,755.8112,1900.0
2023-02-14 14:25:00,757.59,757.59,756.07,756.07,609.0,755.5519,755.5519,754.036,754.036,609.0
2023-02-14 14:30:00,756.62,756.85,756.36,756.76,2001.0,754.5845,754.8139,754.3252,754.7241,2001.0
2023-02-14 14:35:00,757.15,757.59,756.86,757.25,3381.0,755.1131,755.5519,754.8238,755.2128,3381.0
2023-02-14 14:40:00,757.07,758.19,757.07,758.19,580.0,755.0333,756.1503,755.0333,756.1503,580.0
2023-02-14 14:45:00,757.87,758.6,757.87,758.6,600.0,755.8311,756.5592,755.8311,756.5592,600.0
2023-02-14 14:50:00,758.12,758.12,757.5,757.91,990.0,756.0805,756.0805,755.4621,755.871,990.0
2023-02-14 14:55:00,758.04,758.38,757.82,757.84,900.0,756.0007,756.3398,755.7813,755.8012,900.0
2023-02-14 15:00:00,757.77,758.38,757.77,757.98,1122.0,755.7314,756.3398,755.7314,755.9408,1122.0
2023-02-14 15:05:00,757.94,758.64,757.73,758.07,1400.0,755.9009,756.5991,755.6915,756.0306,1400.0
2023-02-14 15:10:00,757.58,757.81,756.72,756.91,2321.0,755.5419,755.7713,754.6842,754.8737,2321.0
2023-02-14 15:15:00,757.64,758.32,756.59,758.32,5257.0,755.6017,756.2799,754.5546,756.2799,5257.0
2023-02-14 15:20:00,758.8,758.98,758.56,758.66,1097.0,756.7586,756.9381,756.5193,756.619,1097.0
2023-02-14 15:25:00,758.28,758.28,757.77,757.77,463.0,756.24,756.24,755.7314,755.7314,463.0
2023-02-14 15:30:00,757.23,758.05,757.22,757.46,1724.0,755.1928,756.0106,755.1829,755.4222,1724.0
2023-02-14 15:35:00,757.9,758.24,757.5,757.95,1016.0,755.861,756.2001,755.4621,755.9109,1016.0
2023-02-14 15:40:00,758.06,758.51,757.42,758.23,3812.0,756.0206,756.4694,755.3823,756.1902,3812.0
2023-02-14 15:45:00,757.8,757.8,756.66,757.57,4158.0,755.7613,755.7613,754.6244,755.5319,4158.0
2023-02-14 15:50:00,756.72,756.78,755.01,755.75,7632.0,754.6842,754.7441,752.9788,753.7168,7632.0
2023-02-14 15:55:00,755.78,755.84,753.54,753.86,18635.0,753.7467,753.8066,751.5128,751.8319,18635.0
2023-02-15 09:30:00,753.78,753.78,751.82,752.84,5897.0,751.7521,751.7521,749.7974,750.8147,5897.0
2023-02-15 09:35:00,752.17,753.54,752.0,753.25,990.0,750.1465,751.5128,749.9769,751.2236,990.0
2023-02-15 09:40:00,751.56,752.52,750.51,751.89,2300.0,749.5381,750.4955,748.4909,749.8672,2300.0
2023-02-15 09:45:00,750.97,753.69,750.71,751.62,3675.0,748.9497,751.6624,748.6904,749.5979,3675.0
2023-02-15 09:50:00,752.62,752.82,750.0,750.0,2800.0,750.5953,750.7947,747.9823,747.9823,2800.0
2023-02-15 09:55:00,749.95,750.35,749.89,749.89,500.0,747.9324,748.3314,747.8726,747.8726,500.0
2023-02-15 10:00:00,751.03,751.43,750.03,751.37,847.0,749.0095,749.4085,748.0122,749.3486,847.0
2023-02-15 10:05:00,751.7,751.71,748.05,748.78,7309.0,749.6777,749.6877,746.0375,746.7656,7309.0
2023-02-15 10:10:00,748.79,750.56,747.7,748.97,7175.0,746.7756,748.5408,745.6885,746.9551,7175.0
2023-02-15 10:15:00,749.95,751.07,749.94,750.09,1312.0,747.9324,749.0494,747.9225,748.0721,1312.0
2023-02-15 10:20:00,751.49,751.58,749.18,750.3,2397.0,749.4683,749.558,747.1645,748.2815,2397.0
2023-02-15 10:25:00,750.69,752.91,750.44,752.31,1182.0,748.6704,750.8845,748.4211,750.2861,1182.0
2023-02-15 10:30:00,752.5,753.05,752.42,752.42,1400.0,750.4756,751.0241,750.3958,750.3958,1400.0
2023-02-15 10:35:00,752.81,753.33,752.26,752.26,950.0,750.7847,751.3033,750.2362,750.2362,950.0
2023-02-15 10:40:00,753.0,753.11,751.16,751.18,1601.0,750.9742,751.0839,749.1392,749.1591,1601.0
2023-02-15 10:45:00,751.28,752.32,751.27,752.32,725.0,749.2589,750.2961,749.2489,750.2961,725.0
2023-02-15 10:50:00,752.37,753.1,752.37,753.1,300.0,750.3459,751.074,750.3459,751.074,300.0
2023-02-15 10:55:00,752.9,752.98,752.07,752.07,715.0,750.8745,750.9543,750.0467,750.0467,715.0
2023-02-15 11:00:00,752.44,752.97,752.41,752.41,700.0,750.4157,750.9443,750.3858,750.3858,700.0
2023-02-15 11:05:00,753.12,754.66,752.22,752.22,3000.0,751.0939,752.6298,750.1963,750.1963,3000.0
2023-02-15 11:10:00,752.01,752.8,751.3,752.21,13105.0,749.9869,750.7748,749.2788,750.1864,13105.0
2023-02-15 11:15:00,752.26,752.26,750.46,751.12,1700.0,750.2362,750.2362,748.4411,749.0993,1700.0
2023-02-15 11:20:00,751.38,751.65,750.98,751.65,400.0,749.3586,749.6279,748.9597,749.6279,400.0
2023-02-15 11:25:00,751.35,751.35,751.35,751.35,100.0,749.3287,749.3287,749.3287,749.3287,100.0
2023-02-15 11:30:00,751.75,751.76,750.71,751.36,1389.0,749.7276,749.7376,748.6904,749.3386,1389.0
2023-02-15 11:35:00,751.66,752.41,751.14,751.2,2483.0,749.6378,750.3858,749.1192,749.1791,2483.0
2023-02-15 11:40:00,751.64,751.65,751.21,751.47,500.0,749.6179,749.6279,749.189,749.4483,500.0
2023-02-15 11:45:00,751.78,752.03,751.77,752.03,200.0,749.7575,750.0068,749.7475,750.0068,200.0
2023-02-15 11:50:00,751.92,752.23,751.46,752.23,900.0,749.8971,750.2063,749.4384,750.2063,900.0
2023-02-15 11:55:00,751.61,751.96,751.5,751.91,1050.0,749.588,749.937,749.4783,749.8872,1050.0
2023-02-15 12:00:00,752.26,752.26,751.63,751.63,1012.0,750.2362,750.2362,749.6079,749.6079,1012.0
2023-02-15 12:05:00,751.94,751.94,750.74,750.74,1300.0,749.9171,749.9171,748.7203,748.7203,1300.0
2023-02-15 12:10:00,750.9,750.91,750.9,750.9,132.0,748.8799,748.8899,748.8799,748.8799,132.0
2023-02-15 12:15:00,750.38,750.69,750.11,750.69,1050.0,748.3613,748.6704,748.092,748.6704,1050.0
2023-02-15 12:20:00,750.84,751.39,750.65,751.05,500.0,748.82,749.3686,748.6306,749.0295,500.0
2023-02-15 12:25:00,750.69,751.0,750.69,750.87,399.0,748.6704,748.9796,748.6704,748.85,399.0
2023-02-15 12:30:00,750.63,750.63,750.62,750.63,100.0,748.6106,748.6106,748.6006,748.6106,100.0
2023-02-15 12:35:00,751.41,751.58,750.93,751.06,846.0,749.3885,749.558,748.9098,749.0394,846.0
2023-02-15 12:40:00,751.44,752.28,751.44,752.28,476.0,749.4184,750.2562,749.4184,750.2562,476.0
2023-02-15 12:45:00,752.28,752.28,752.28,752.28,0.0,750.2562,750.2562,750.2562,750.2562,0.0
2023-02-15 12:50:00,752.44,752.44,751.74,752.34,1621.0,750.4157,750.4157,749.7176,750.316,1621.0
2023-02-15 12:55:00,751.78,751.78,750.92,750.92,1229.0,749.7575,749.7575,748.8998,748.8998,1229.0
2023-02-15 13:00:00,751.31,751.69,750.72,751.69,600.0,749.2888,749.6678,748.7004,749.6678,600.0
2023-02-15 13:05:00,750.79,750.79,750.57,750.57,536.0,748.7702,748.7702,748.5508,748.5508,536.0
2023-02-15 13:10:00,751.85,752.0,751.28,752.0,854.0,749.8273,749.9769,749.2589,749.9769,854.0
2023-02-15 13:15:00,751.8,752.18,750.77,750.86,3677.0,749.7775,750.1564,748.7502,748.84,3677.0
2023-02-15 13:20:00,750.86,750.86,750.86,750.86,0.0,748.84,748.84,748.84,748.84,0.0
2023-02-15 13:25:00,750.39,751.76,750.39,751.76,400.0,748.3713,749.7376,748.3713,749.7376,400.0
2023-02-15 13:30:00,750.92,752.33,750.92,752.28,800.0,748.8998,750.306,748.8998,750.2562,800.0
2023-02-15 13:35:00,752.43,752.51,751.68,752.13,600.0,750.4058,750.4855,749.6578,750.1066,600.0
2023-02-15 13:40:00,752.49,754.33,752.49,754.33,3292.0,750.4656,752.3007,750.4656,752.3007,3292.0
2023-02-15 13:45:00,754.76,754.76,754.76,754.76,100.0,752.7295,752.7295,752.7295,752.7295,100.0
2023-02-15 13:50:00,754.69,754.69,753.89,753.89,400.0,752.6597,752.6597,751.8618,751.8618,400.0
2023-02-15 13:55:00,753.89,753.89,753.89,753.89,0.0,751.8618,751.8618,751.8618,751.8618,0.0
2023-02-15 14:00:00,754.53,755.37,754.52,755.37,600.0,752.5001,753.3379,752.4901,753.3379,600.0
2023-02-15 14:05:00,754.58,755.24,754.28,755.24,1400.0,752.55,753.2082,752.2508,753.2082,1400.0
2023-02-15 14:10:00,755.24,755.24,755.24,755.24,0.0,753.2082,753.2082,753.2082,753.2082,0.0
2023-02-15 14:15:00,754.96,754.96,754.32,754.33,1509.0,752.929,752.929,752.2907,752.3007,1509.0
2023-02-15 14:20:00,754.87,754.87,754.86,754.87,100.0,752.8392,752.8392,752.8292,752.8392,100.0
2023-02-15 14:25:00,754.24,754.32,753.73,753.92,784.0,752.2109,752.2907,751.7023,751.8918,784.0
2023-02-15 14:30:00,754.45,755.49,754.31,754.87,2345.0,752.4203,753.4575,752.2807,752.8392,2345.0
2023-02-15 14:35:00,755.72,756.08,755.62,756.08,1853.0,753.6869,754.0459,753.5872,754.0459,1853.0
2023-02-15 14:40:00,755.83,755.89,755.16,755.61,2774.0,753.7966,753.8565,753.1284,753.5772,2774.0
2023-02-15 14:45:00,755.28,755.28,754.4,754.4,800.0,753.2481,753.2481,752.3705,752.3705,800.0
2023-02-15 14:50:00,754.39,754.39,753.05,753.05,1090.0,752.3605,752.3605,751.0241,751.0241,1090.0
2023-02-15 14:55:00,753.06,753.6,752.55,753.51,1087.0,751.0341,751.5726,750.5254,751.4829,1087.0
2023-02-15 15:00:00,752.92,753.21,752.69,752.76,800.0,750.8944,751.1837,750.6651,750.7349,800.0
2023-02-15 15:05:00,752.08,753.13,752.08,753.13,453.0,750.0567,751.1039,750.0567,751.1039,453.0
2023-02-15 15:10:00,752.96,753.07,752.8,752.8,445.0,750.9343,751.044,750.7748,750.7748,445.0
2023-02-15 15:15:00,753.15,755.69,753.15,755.0,6458.0,751.1238,753.657,751.1238,752.9688,6458.0
2023-02-15 15:20:00,754.67,754.71,752.48,752.77,2316.0,752.6397,752.6796,750.4556,750.7448,2316.0
2023-02-15 15:25:00,752.58,752.83,752.1,752.35,1190.0,750.5554,750.8047,750.0767,750.326,1190.0
2023-02-15 15:30:00,753.36,753.8,753.26,753.8,522.0,751.3333,751.7721,751.2335,751.7721,522.0
2023-02-15 15:35:00,753.74,753.74,753.35,753.66,900.0,751.7122,751.7122,751.3233,751.6325,900.0
2023-02-15 15:40:00,753.22,753.22,753.2,753.2,200.0,751.1936,751.1936,751.1737,751.1737,200.0
2023-02-15 15:45:00,752.84,753.03,752.51,752.54,2721.0,750.8147,751.0041,750.4855,750.5155,2721.0
2023-02-15 15:50:00,752.92,753.5,751.87,751.9,5503.0,750.8944,751.4729,749.8473,749.8772,5503.0
2023-02-15 15:55:00,751.55,752.77,751.04,752.77,13125.0,749.5281,750.7448,749.0195,750.7448,13125.0
2023-02-16 09:30:00,737.0,747.56,737.0,747.56,12756.0,735.0173,745.5489,735.0173,745.5489,12756.0
2023-02-16 09:35:00,745.59,746.72,744.01,745.42,3926.0,743.5842,744.7111,742.0084,743.4146,3926.0
2023-02-16 09:40:00,744.02,745.31,742.78,745.31,6570.0,742.0184,743.3049,740.7817,743.3049,6570.0
2023-02-16 09:45:00,744.22,744.97,742.46,742.97,12923.0,742.2178,742.9658,740.4626,740.9712,12923.0
2023-02-16 09:50:00,742.84,743.85,739.57,740.19,12715.0,740.8416,741.8488,737.5804,738.1987,12715.0
2023-02-16 09:55:00,739.6,740.04,738.2,739.58,2512.0,737.6103,738.0491,736.214,737.5903,2512.0
2023-02-16 10:00:00,739.01,741.79,738.24,741.23,4075.0,737.0219,739.7944,736.2539,739.2359,4075.0
2023-02-16 10:05:00,740.8,742.33,740.2,740.36,7600.0,738.8071,740.3329,738.2087,738.3682,7600.0
2023-02-16 10:10:00,740.37,742.76,740.36,742.35,1725.0,738.3782,740.7618,738.3682,740.3529,1725.0
2023-02-16 10:15:00,742.43,743.15,740.53,740.7,10435.0,740.4327,741.1507,738.5378,738.7073,10435.0
2023-02-16 10:20:00,741.68,742.74,739.82,740.94,4100.0,739.6847,740.7418,737.8297,738.9467,4100.0
2023-02-16 10:25:00,740.83,741.33,740.83,740.86,1400.0,738.837,739.3356,738.837,738.8669,1400.0
2023-02-16 10:30:00,740.43,740.43,738.23,739.11,2400.0,738.438,738.438,736.244,737.1216,2400.0
2023-02-16 10:35:00,739.6,739.63,737.06,739.47,6827.0,737.6103,737.6402,735.0771,737.4806,6827.0
2023-02-16 10:40:00,739.3,740.81,739.05,739.67,3794.0,737.3111,738.817,737.0618,737.6801,3794.0
2023-02-16 10:45:00,739.56,741.06,739.56,740.07,3200.0,737.5704,739.0664,737.5704,738.079,3200.0
2023-02-16 10:50:00,739.78,741.59,739.62,741.22,2592.0,737.7898,739.5949,737.6302,739.2259,2592.0
2023-02-16 10:55:00,741.13,741.84,740.34,740.58,1770.0,739.1362,739.8443,738.3483,738.5876,1770.0
2023-02-16 11:00:00,740.59,740.7,739.95,740.7,1800.0,738.5976,738.7073,737.9593,738.7073,1800.0
2023-02-16 11:05:00,740.63,742.15,740.13,741.75,3384.0,738.6375,740.1534,738.1389,739.7545,3384.0
2023-02-16 11:10:00,741.75,742.2,741.32,741.35,1133.0,739.7545,740.2033,739.3257,739.3556,1133.0
2023-02-16 11:15:00,741.6,741.6,740.67,741.13,3200.0,739.6049,739.6049,738.6774,739.1362,3200.0
2023-02-16 11:20:00,741.45,741.57,741.43,741.55,500.0,739.4553,739.575,739.4354,739.555,500.0
2023-02-16 11:25:00,741.33,743.15,740.95,742.86,3300.0,739.3356,741.1507,738.9566,740.8615,3300.0
2023-02-16 11:30:00,742.86,742.97,741.02,741.64,1500.0,740.8615,740.9712,739.0265,739.6448,1500.0
2023-02-16 11:35:00,741.12,741.19,740.66,740.86,1962.0,739.1262,739.196,738.6674,738.8669,1962.0
2023-02-16 11:40:00,741.57,741.86,740.64,741.58,3500.0,739.575,739.8642,738.6475,739.585,3500.0
2023-02-16 11:45:00,742.03,742.77,741.59,742.76,717.0,740.0337,740.7718,739.5949,740.7618,717.0
2023-02-16 11:50:00,742.11,743.12,742.0,742.18,2010.0,740.1135,741.1208,740.0038,740.1833,2010.0
2023-02-16 11:55:00,742.47,742.95,742.18,742.23,3212.0,740.4726,740.9513,740.1833,740.2332,3212.0
2023-02-16 12:00:00,742.34,742.34,742.33,742.34,100.0,740.3429,740.3429,740.3329,740.3429,100.0
2023-02-16 12:05:00,742.88,742.93,742.43,742.43,300.0,740.8815,740.9313,740.4327,740.4327,300.0
2023-02-16 12:10:00,742.89,743.6,742.65,743.17,3112.0,740.8914,741.5995,740.6521,741.1707,3112.0
2023-02-16 12:15:00,743.49,743.49,742.37,742.38,1495.0,741.4898,741.4898,740.3728,740.3828,1495.0
2023-02-16 12:20:00,742.01,743.23,741.89,742.75,1600.0,740.0138,741.2305,739.8941,740.7518,1600.0
2023-02-16 12:25:00,743.24,743.66,742.54,743.66,1600.0,741.2405,741.6594,740.5424,741.6594,1600.0
2023-02-16 12:30:00,743.41,744.0,743.33,744.0,1627.0,741.41,741.9984,741.3302,741.9984,1627.0
2023-02-16 12:35:00,743.93,745.01,743.93,745.01,2080.0,741.9286,743.0057,741.9286,743.0057,2080.0
2023-02-16 12:40:00,744.22,745.15,744.22,745.15,1600.0,742.2178,743.1453,742.2178,743.1453,1600.0
2023-02-16 12:45:00,745.16,745.5,744.7,745.25,2275.0,743.1553,743.4944,742.6966,743.2451,2275.0
2023-02-16 12:50:00,745.05,745.1,744.53,744.83,1700.0,743.0456,743.0955,742.527,742.8262,1700.0
2023-02-16 12:55:00,744.38,744.73,744.29,744.37,1800.0,742.3774,742.7265,742.2877,742.3674,1800.0
2023-02-16 13:00:00,744.45,745.16,744.43,744.44,3005.0,742.4472,743.1553,742.4273,742.4373,3005.0
2023-02-16 13:05:00,744.79,744.97,744.32,744.97,2080.0,742.7863,742.9658,742.3176,742.9658,2080.0
2023-02-16 13:10:00,744.97,744.97,744.97,744.97,0.0,742.9658,742.9658,742.9658,742.9658,0.0
2023-02-16 13:15:00,744.85,745.0,744.25,744.65,1700.0,742.8462,742.9958,742.2478,742.6467,1700.0
2023-02-16 13:20:00,744.3,744.3,743.73,743.73,909.0,742.2976,742.2976,741.7292,741.7292,909.0
2023-02-16 13:25:00,743.47,744.46,743.47,744.46,1386.0,741.4699,742.4572,741.4699,742.4572,1386.0
2023-02-16 13:30:00,744.25,744.25,743.96,743.97,200.0,742.2478,742.2478,741.9585,741.9685,200.0
2023-02-16 13:35:00,743.87,744.31,743.87,744.31,1200.0,741.8688,742.3076,741.8688,742.3076,1200.0
2023-02-16 13:40:00,744.32,744.99,744.27,744.99,1300.0,742.3176,742.9858,742.2677,742.9858,1300.0
2023-02-16 13:45:00,744.6,744.6,743.99,743.99,1368.0,742.5968,742.5968,741.9885,741.9885,1368.0
2023-02-16 13:50:00,743.84,743.86,743.83,743.86,200.0,741.8389,741.8588,741.8289,741.8588,200.0
2023-02-16 13:55:00,743.5,744.02,743.38,744.02,1700.0,741.4998,742.0184,741.3801,742.0184,1700.0
2023-02-16 14:00:00,744.3,744.66,743.75,743.75,1200.0,742.2976,742.6567,741.7491,741.7491,1200.0
2023-02-16 14:05:00,743.92,744.43,743.7,743.7,1500.0,741.9187,742.4273,741.6992,741.6992,1500.0
2023-02-16 14:10:00,743.7,744.08,743.46,743.46,1800.0,741.6992,742.0782,741.4599,741.4599,1800.0
2023-02-16 14:15:00,743.43,744.36,743.43,744.32,3536.0,741.43,742.3575,741.43,742.3176,3536.0
2023-02-16 14:20:00,743.27,743.41,742.47,743.06,2242.0,741.2704,741.41,740.4726,741.061,2242.0
2023-02-16 14:25:00,743.66,743.66,743.66,743.66,100.0,741.6594,741.6594,741.6594,741.6594,100.0
2023-02-16 14:30:00,743.01,743.72,742.58,743.42,2600.0,741.0111,741.7192,740.5823,741.42,2600.0
2023-02-16 14:35:00,743.36,743.77,742.82,743.32,1000.0,741.3602,741.7691,740.8216,741.3203,1000.0
2023-02-16 14:40:00,743.32,743.32,742.01,743.21,2350.0,741.3203,741.3203,740.0138,741.2106,2350.0
2023-02-16 14:45:00,743.36,743.7,743.34,743.67,1300.0,741.3602,741.6992,741.3402,741.6693,1300.0
2023-02-16 14:50:00,743.0,743.64,742.29,743.64,3131.0,741.0011,741.6394,740.293,741.6394,3131.0
2023-02-16 14:55:00,743.0,743.0,742.61,742.82,300.0,741.0011,741.0011,740.6122,740.8216,300.0
2023-02-16 15:00:00,742.82,742.82,742.24,742.25,1400.0,740.8216,740.8216,740.2432,740.2531,1400.0
2023-02-16 15:05:00,741.86,742.85,741.66,741.8,3600.0,739.8642,740.8515,739.6647,739.8044,3600.0
2023-02-16 15:10:00,741.63,741.8,740.54,740.54,1300.0,739.6348,739.8044,738.5477,738.5477,1300.0
2023-02-16 15:15:00,740.42,740.48,739.76,740.13,1953.0,738.4281,738.4879,737.7698,738.1389,1953.0
2023-02-16 15:20:00,740.06,740.06,739.14,739.14,3715.0,738.069,738.069,737.1515,737.1515,3715.0
2023-02-16 15:25:00,739.6,739.6,737.58,737.58,1600.0,737.6103,737.6103,735.5957,735.5957,1600.0
2023-02-16 15:30:00,737.87,738.53,737.36,737.39,9219.0,735.8849,736.5432,735.3763,735.4062,9219.0
2023-02-16 15:35:00,737.69,738.86,737.36,738.4,2879.0,735.7054,736.8723,735.3763,736.4135,2879.0
2023-02-16 15:40:00,738.01,738.55,737.02,738.35,4982.0,736.0246,736.5631,735.0372,736.3636,4982.0
2023-02-16 15:45:00,737.76,737.79,736.4,737.77,19722.0,735.7752,735.8051,734.4189,735.7852,19722.0
2023-02-16 15:50:00,737.39,738.02,736.41,737.19,11166.0,735.4062,736.0345,734.4289,735.2068,11166.0
2023-02-16 15:55:00,737.38,737.41,735.48,736.29,20220.0,735.3963,735.4262,733.5014,734.3092,20220.0
2023-02-17 09:30:00,738.16,738.16,733.33,736.01,18956.0,736.1742,736.1742,731.3571,734.0299,18956.0
2023-02-17 09:35:00,740.28,741.12,739.47,740.54,695.0,738.2884,739.1262,737.4806,738.5477,695.0
2023-02-17 09:40:00,739.52,741.88,738.37,741.06,1020.0,737.5305,739.8841,736.3836,739.0664,1020.0
2023-02-17 09:45:00,740.77,746.23,740.67,746.23,7829.0,738.7771,744.2224,738.6774,744.2224,7829.0
2023-02-17 09:50:00,746.22,746.69,742.09,744.44,28267.0,744.2125,744.6812,740.0936,742.4373,28267.0
2023-02-17 09:55:00,743.99,746.66,743.99,746.07,8909.0,741.9885,744.6513,741.9885,744.0629,8909.0
2023-02-17 10:00:00,746.54,747.48,744.81,744.81,1574.0,744.5316,745.4691,742.8063,742.8063,1574.0
2023-02-17 10:05:00,745.54,747.11,745.54,746.93,1200.0,743.5343,745.1001,743.5343,744.9206,1200.0
2023-02-17 10:10:00,746.72,746.85,746.72,746.85,200.0,744.7111,744.8408,744.7111,744.8408,200.0
2023-02-17 10:15:00,747.48,747.48,745.75,747.46,5733.0,745.4691,745.4691,743.7437,745.4491,5733.0
2023-02-17 10:20:00,747.5,747.51,745.77,745.77,1020.0,745.489,745.499,743.7637,743.7637,1020.0
2023-02-17 10:25:00,746.08,747.23,746.07,746.9,5435.0,744.0728,745.2198,744.0629,744.8906,5435.0
2023-02-17 10:30:00,746.67,747.07,745.63,746.83,1060.0,744.6613,745.0602,743.6241,744.8208,1060.0
2023-02-17 10:35:00,747.25,748.04,746.54,746.88,2373.0,745.2397,746.0276,744.5316,744.8707,2373.0
2023-02-17 10:40:00,745.76,746.99,745.53,746.89,1975.0,743.7537,744.9804,743.5243,744.8807,1975.0
2023-02-17 10:45:00,746.51,746.68,745.42,745.42,1700.0,744.5017,744.6712,743.4146,743.4146,1700.0
2023-02-17 10:50:00,744.93,745.19,744.26,745.0,1050.0,742.9259,743.1852,742.2577,742.9958,1050.0
2023-02-17 10:55:00,745.01,745.2,744.55,745.1,2000.0,743.0057,743.1952,742.547,743.0955,2000.0
2023-02-17 11:00:00,744.56,747.19,744.35,745.7,6554.0,742.5569,745.1799,742.3475,743.6939,6554.0
2023-02-17 11:05:00,745.7,746.02,745.21,745.75,1450.0,743.6939,744.013,743.2052,743.7437,1450.0
2023-02-17 11:10:00,746.31,747.55,745.8,747.55,2501.0,744.3022,745.5389,743.7936,745.5389,2501.0
2023-02-17 11:15:00,747.16,747.36,744.19,744.19,4898.0,745.1499,745.3494,742.1879,742.1879,4898.0
2023-02-17 11:20:00,744.96,744.97,743.52,744.06,1750.0,742.9559,742.9658,741.5197,742.0583,1750.0
2023-02-17 11:25:00,744.69,744.69,743.14,743.83,1600.0,742.6866,742.6866,741.1408,741.8289,1600.0
2023-02-17 11:30:00,744.77,744.77,744.31,744.31,678.0,742.7664,742.7664,742.3076,742.3076,678.0
2023-02-17 11:35:00,745.35,746.0,745.35,745.69,1872.0,743.3448,743.9931,743.3448,743.6839,1872.0
2023-02-17 11:40:00,745.92,745.92,745.91,745.91,200.0,743.9133,743.9133,743.9033,743.9033,200.0
2023-02-17 11:45:00,745.99,746.4,745.57,746.01,1621.0,743.9831,744.392,743.5642,744.003,1621.0
2023-02-17 11:50:00,745.75,745.75,744.19,744.19,1800.0,743.7437,743.7437,742.1879,742.1879,1800.0
2023-02-17 11:55:00,742.93,743.64,742.93,743.49,600.0,740.9313,741.6394,740.9313,741.4898,600.0
2023-02-17 12:00:00,743.86,744.06,743.86,744.06,500.0,741.8588,742.0583,741.8588,742.0583,500.0
2023-02-17 12:05:00,744.18,744.46,743.52,744.08,2226.0,742.178,742.4572,741.5197,742.0782,2226.0
2023-02-17 12:10:00,744.3,744.78,744.29,744.78,200.0,742.2976,742.7763,742.2877,742.7763,200.0
2023-02-17 12:15:00,744.14,744.47,743.91,743.91,600.0,742.1381,742.4672,741.9087,741.9087,600.0
2023-02-17 12:20:00,744.44,745.47,744.42,745.47,1769.0,742.4373,743.4645,742.4173,743.4645,1769.0
2023-02-17 12:25:00,745.92,746.05,745.92,746.05,300.0,743.9133,744.0429,743.9133,744.0429,300.0
2023-02-17 12:30:00,745.8,746.05,745.02,745.02,1100.0,743.7936,744.0429,743.0157,743.0157,1100.0
2023-02-17 12:35:00,745.2,745.26,745.04,745.26,400.0,743.1952,743.2551,743.0356,743.2551,400.0
2023-02-17 12:40:00,745.26,745.26,745.26,745.26,0.0,743.2551,743.2551,743.2551,743.2551,0.0
2023-02-17 12:45:00,745.81,746.16,745.64,745.65,1929.0,743.8036,744.1526,743.634,743.644,1929.0
2023-02-17 12:50:00,745.78,745.78,743.88,743.88,700.0,743.7737,743.7737,741.8788,741.8788,700.0
2023-02-17 12:55:00,743.95,744.59,743.94,744.59,800.0,741.9486,742.5869,741.9386,742.5869,800.0
2023-02-17 13:00:00,744.06,744.39,743.83,744.26,1000.0,742.0583,742.3874,741.8289,742.2577,1000.0
2023-02-17 13:05:00,744.82,745.14,744.29,745.13,900.0,742.8162,743.1354,742.2877,743.1254,900.0
2023-02-17 13:10:00,745.5,745.5,745.5,745.5,100.0,743.4944,743.4944,743.4944,743.4944,100.0
2023-02-17 13:15:00,746.25,746.86,746.02,746.54,1800.0,744.2424,744.8507,744.013,744.5316,1800.0
2023-02-17 13:20:00,746.27,746.58,745.64,745.64,5159.0,744.2623,744.5715,743.634,743.634,5159.0
2023-02-17 13:25:00,745.92,746.16,745.92,746.16,414.0,743.9133,744.1526,743.9133,744.1526,414.0
2023-02-17 13:30:00,746.44,747.71,746.43,747.32,2170.0,744.4319,745.6985,744.4219,745.3095,2170.0
2023-02-17 13:35:00,747.4,747.61,747.0,747.24,777.0,745.3893,745.5987,744.9904,745.2297,777.0
2023-02-17 13:40:00,746.6,746.93,746.58,746.93,500.0,744.5914,744.9206,744.5715,744.9206,500.0
2023-02-17 13:45:00,746.88,746.89,746.88,746.88,100.0,744.8707,744.8807,744.8707,744.8707,100.0
2023-02-17 13:50:00,746.76,747.91,746.58,747.67,2191.0,744.751,745.8979,744.5715,745.6586,2191.0
2023-02-17 13:55:00,747.46,747.46,746.88,747.45,1000.0,745.4491,745.4491,744.8707,745.4392,1000.0
2023-02-17 14:00:00,748.06,748.06,748.06,748.06,200.0,746.0475,746.0475,746.0475,746.0475,200.0
2023-02-17 14:05:00,748.05,748.05,748.03,748.03,1592.0,746.0375,746.0375,746.0176,746.0176,1592.0
2023-02-17 14:10:00,748.13,748.98,747.95,747.95,2100.0,746.1173,746.965,745.9378,745.9378,2100.0
2023-02-17 14:15:00,748.2,748.2,748.19,748.2,100.0,746.1871,746.1871,746.1772,746.1871,100.0
2023-02-17 14:20:00,748.11,749.98,747.8,749.58,6492.0,746.0974,747.9624,745.7882,747.5634,6492.0
2023-02-17 14:25:00,749.04,749.38,748.81,748.82,804.0,747.0249,747.364,746.7955,746.8055,804.0
2023-02-17 14:30:00,748.94,749.62,748.93,749.47,2724.0,746.9252,747.6033,746.9152,747.4537,2724.0
2023-02-17 14:35:00,749.37,750.19,749.14,750.19,2468.0,747.354,748.1718,747.1246,748.1718,2468.0
2023-02-17 14:40:00,750.37,750.37,749.28,749.28,2727.0,748.3513,748.3513,747.2642,747.2642,2727.0
2023-02-17 14:45:00,749.59,750.0,749.59,750.0,200.0,747.5734,747.9823,747.5734,747.9823,200.0
2023-02-17 14:50:00,750.01,750.23,749.85,750.23,900.0,747.9923,748.2117,747.8327,748.2117,900.0
2023-02-17 14:55:00,750.47,751.06,750.47,751.06,2082.0,748.451,749.0394,748.451,749.0394,2082.0
2023-02-17 15:00:00,751.87,752.28,751.56,751.92,7324.0,749.8473,750.2562,749.5381,749.8971,7324.0
2023-02-17 15:05:00,751.9,755.09,751.85,755.02,7809.0,749.8772,753.0586,749.8273,752.9888,7809.0
2023-02-17 15:10:00,755.08,755.08,753.17,753.28,3878.0,753.0486,753.0486,751.1438,751.2535,3878.0
2023-02-17 15:15:00,753.51,753.95,752.49,752.51,2837.0,751.4829,751.9217,750.4656,750.4855,2837.0
2023-02-17 15:20:00,752.99,753.49,751.83,751.88,3961.0,750.9643,751.4629,749.8074,749.8572,3961.0
2023-02-17 15:25:00,752.38,753.34,752.37,753.34,712.0,750.3559,751.3133,750.3459,751.3133,712.0
2023-02-17 15:30:00,752.05,752.7,751.89,752.49,1256.0,750.0268,750.675,749.8672,750.4656,1256.0
2023-02-17 15:35:00,752.68,752.68,751.81,751.81,965.0,750.6551,750.6551,749.7874,749.7874,965.0
2023-02-17 15:40:00,751.0,751.41,750.94,751.41,1400.0,748.9796,749.3885,748.9198,749.3885,1400.0
2023-02-17 15:45:00,751.45,751.45,749.25,749.25,5267.0,749.4284,749.4284,747.2343,747.2343,5267.0
2023-02-17 15:50:00,749.35,750.9,749.08,749.21,9089.0,747.334,748.8799,747.0648,747.1944,9089.0
2023-02-17 15:55:00,749.4,749.65,748.06,748.45,23849.0,747.3839,747.6332,746.0475,746.4365,23849.0
2023-02-21 09:30:00,748.46,748.74,745.67,748.19,7742.0,746.4464,746.7257,743.6639,746.1772,7742.0
2023-02-21 09:35:00,748.65,748.65,745.53,747.15,3120.0,746.6359,746.6359,743.5243,745.14,3120.0
2023-02-21 09:40:00,747.77,747.95,745.63,745.63,2442.0,745.7583,745.9378,743.6241,743.6241,2442.0
2023-02-21 09:45:00,745.53,745.88,744.96,744.96,1350.0,743.5243,743.8734,742.9559,742.9559,1350.0
2023-02-21 09:50:00,746.31,746.38,744.55,745.51,2100.0,744.3022,744.372,742.547,743.5044,2100.0
2023-02-21 09:55:00,745.63,746.75,744.15,745.83,1249.0,743.6241,744.741,742.148,743.8235,1249.0
2023-02-21 10:00:00,745.25,746.16,745.2,745.62,1245.0,743.2451,744.1526,743.1952,743.6141,1245.0
2023-02-21 10:05:00,745.87,747.45,745.86,747.45,1958.0,743.8634,745.4392,743.8534,745.4392,1958.0
2023-02-21 10:10:00,746.75,746.76,745.79,745.79,1000.0,744.741,744.751,743.7836,743.7836,1000.0
2023-02-21 10:15:00,746.93,747.67,746.57,746.57,1476.0,744.9206,745.6586,744.5615,744.5615,1476.0
2023-02-21 10:20:00,748.13,749.35,747.96,749.35,1500.0,746.1173,747.334,745.9478,747.334,1500.0
2023-02-21 10:25:00,749.55,750.87,749.04,750.87,1930.0,747.5335,748.85,747.0249,748.85,1930.0
2023-02-21 10:30:00,749.86,749.88,748.02,748.79,5422.0,747.8427,747.8626,746.0076,746.7756,5422.0
2023-02-21 10:35:00,749.09,749.49,749.08,749.47,300.0,747.0747,747.4737,747.0648,747.4537,300.0
2023-02-21 10:40:00,749.83,750.39,749.83,750.37,1897.0,747.8128,748.3713,747.8128,748.3513,1897.0
2023-02-21 10:45:00,750.36,750.36,748.24,748.51,1605.0,748.3413,748.3413,746.227,746.4963,1605.0
2023-02-21 10:50:00,748.38,748.38,747.78,747.78,1420.0,746.3667,746.3667,745.7683,745.7683,1420.0
2023-02-21 10:55:00,748.11,748.11,747.43,747.95,821.0,746.0974,746.0974,745.4192,745.9378,821.0
2023-02-21 11:00:00,748.43,748.82,747.26,747.26,1614.0,746.4165,746.8055,745.2497,745.2497,1614.0
2023-02-21 11:05:00,747.56,748.05,747.37,747.61,674.0,745.5489,746.0375,745.3594,745.5987,674.0
2023-02-21 11:10:00,747.57,748.94,747.04,748.23,1593.0,745.5588,746.9252,745.0303,746.2171,1593.0
2023-02-21 11:15:00,748.88,749.27,748.31,749.27,981.0,746.8653,747.2543,746.2968,747.2543,981.0
2023-02-21 11:20:00,748.87,748.87,748.09,748.74,2514.0,746.8553,746.8553,746.0774,746.7257,2514.0
2023-02-21 11:25:00,748.93,748.98,748.92,748.97,300.0,746.9152,746.965,746.9052,746.9551,300.0
2023-02-21 11:30:00,749.22,750.79,749.22,750.74,1600.0,747.2044,748.7702,747.2044,748.7203,1600.0
2023-02-21 11:35:00,751.01,751.03,750.73,751.02,2100.0,748.9896,749.0095,748.7103,748.9996,2100.0
2023-02-21 11:40:00,750.76,750.76,750.04,750.16,1194.0,748.7403,748.7403,748.0222,748.1419,1194.0
2023-02-21 11:45:00,750.86,751.11,750.19,750.2,2400.0,748.84,749.0893,748.1718,748.1818,2400.0
2023-02-21 11:50:00,750.38,750.48,748.08,750.28,5474.0,748.3613,748.461,746.0675,748.2615,5474.0
2023-02-21 11:55:00,750.45,752.47,749.77,752.47,1650.0,748.4311,750.4457,747.7529,750.4457,1650.0
2023-02-21 12:00:00,752.11,752.11,750.33,750.33,3025.0,750.0866,750.0866,748.3114,748.3114,3025.0
2023-02-21 12:05:00,750.6,751.75,750.6,751.75,1915.0,748.5807,749.7276,748.5807,749.7276,1915.0
2023-02-21 12:10:00,751.74,751.74,751.09,751.37,1741.0,749.7176,749.7176,749.0694,749.3486,1741.0
2023-02-21 12:15:00,751.25,751.4,750.99,751.4,558.0,749.2289,749.3785,748.9696,749.3785,558.0
2023-02-21 12:20:00,751.87,751.87,751.48,751.48,500.0,749.8473,749.8473,749.4583,749.4583,500.0
2023-02-21 12:25:00,751.24,751.74,751.16,751.32,1499.0,749.219,749.7176,749.1392,749.2987,1499.0
2023-02-21 12:30:00,751.15,751.48,750.86,751.01,1400.0,749.1292,749.4583,748.84,748.9896,1400.0
2023-02-21 12:35:00,751.43,752.4,751.43,751.44,2200.0,749.4085,750.3758,749.4085,749.4184,2200.0
2023-02-21 12:40:00,751.86,752.41,751.86,752.41,700.0,749.8373,750.3858,749.8373,750.3858,700.0
2023-02-21 12:45:00,751.63,751.7,751.47,751.7,1000.0,749.6079,749.6777,749.4483,749.6777,1000.0
2023-02-21 12:50:00,751.64,751.69,751.64,751.69,300.0,749.6179,749.6678,749.6179,749.6678,300.0
2023-02-21 12:55:00,751.69,751.69,751.69,751.69,0.0,749.6678,749.6678,749.6678,749.6678,0.0
2023-02-21 13:00:00,751.68,751.68,751.31,751.51,1500.0,749.6578,749.6578,749.2888,749.4882,1500.0
2023-02-21 13:05:00,750.95,751.48,750.82,751.2,1600.0,748.9297,749.4583,748.8001,749.1791,1600.0
2023-02-21 13:10:00,750.82,750.83,750.03,750.03,793.0,748.8001,748.8101,748.0122,748.0122,793.0
2023-02-21 13:15:00,750.14,750.67,750.14,750.4,900.0,748.1219,748.6505,748.1219,748.3812,900.0
2023-02-21 13:20:00,750.21,751.01,750.07,750.1,1000.0,748.1917,748.9896,748.0521,748.082,1000.0
2023-02-21 13:25:00,750.24,750.82,750.24,750.82,567.0,748.2217,748.8001,748.2217,748.8001,567.0
2023-02-21 13:30:00,749.41,749.49,749.06,749.2,1000.0,747.3939,747.4737,747.0448,747.1845,1000.0
2023-02-21 13:35:00,749.25,749.32,747.96,748.12,2700.0,747.2343,747.3041,745.9478,746.1074,2700.0
2023-02-21 13:40:00,747.53,747.53,747.52,747.52,400.0,745.5189,745.5189,745.509,745.509,400.0
2023-02-21 13:45:00,748.17,748.5,748.17,748.5,400.0,746.1572,746.4863,746.1572,746.4863,400.0
2023-02-21 13:50:00,748.15,748.15,747.86,747.89,300.0,746.1373,746.1373,745.8481,745.878,300.0
2023-02-21 13:55:00,747.61,747.61,747.23,747.23,200.0,745.5987,745.5987,745.2198,745.2198,200.0
2023-02-21 14:00:00,747.38,747.38,747.15,747.18,1359.0,745.3693,745.3693,745.14,745.1699,1359.0
2023-02-21 14:05:00,747.11,747.11,747.1,747.1,300.0,745.1001,745.1001,745.0901,745.0901,300.0
2023-02-21 14:10:00,746.66,746.66,746.29,746.29,600.0,744.6513,744.6513,744.2823,744.2823,600.0
2023-02-21 14:15:00,747.12,747.12,747.12,747.12,103.0,745.11,745.11,745.11,745.11,103.0
2023-02-21 14:20:00,746.88,746.88,746.4,746.51,600.0,744.8707,744.8707,744.392,744.5017,600.0
2023-02-21 14:25:00,746.68,746.68,746.68,746.68,100.0,744.6712,744.6712,744.6712,744.6712,100.0
2023-02-21 14:30:00,746.63,747.29,746.63,747.21,885.0,744.6214,745.2796,744.6214,745.1998,885.0
2023-02-21 14:35:00,747.82,747.82,747.41,747.41,839.0,745.8082,745.8082,745.3993,745.3993,839.0
2023-02-21 14:40:00,747.04,747.37,746.64,747.18,1100.0,745.0303,745.3594,744.6313,745.1699,1100.0
2023-02-21 14:45:00,747.31,747.42,746.36,746.88,1170.0,745.2995,745.4092,744.3521,744.8707,1170.0
2023-02-21 14:50:00,746.93,747.18,746.65,747.18,2000.0,744.9206,745.1699,744.6413,745.1699,2000.0
2023-02-21 14:55:00,747.1,747.17,746.22,747.17,2500.0,745.0901,745.1599,744.2125,745.1599,2500.0
2023-02-21 15:00:00,748.02,748.02,747.48,747.65,700.0,746.0076,746.0076,745.4691,745.6386,700.0
2023-02-21 15:05:00,747.81,747.81,747.12,747.5,600.0,745.7982,745.7982,745.11,745.489,600.0
2023-02-21 15:10:00,747.24,747.52,746.74,746.94,1641.0,745.2297,745.509,744.7311,744.9305,1641.0
2023-02-21 15:15:00,746.68,747.47,746.65,747.38,900.0,744.6712,745.4591,744.6413,745.3693,900.0
2023-02-21 15:20:00,747.25,747.48,746.76,747.27,1827.0,745.2397,745.4691,744.751,745.2596,1827.0
2023-02-21 15:25:00,747.32,747.32,746.2,747.17,2046.0,745.3095,745.3095,744.1925,745.1599,2046.0
2023-02-21 15:30:00,747.28,749.09,747.27,749.09,3500.0,745.2696,747.0747,745.2596,747.0747,3500.0
2023-02-21 15:35:00,748.93,748.93,747.28,747.51,1500.0,746.9152,746.9152,745.2696,745.499,1500.0
2023-02-21 15:40:00,747.52,747.82,747.32,747.32,1619.0,745.509,745.8082,745.3095,745.3095,1619.0
2023-02-21 15:45:00,747.83,748.01,746.9,747.52,3642.0,745.8181,745.9977,744.8906,745.509,3642.0
2023-02-21 15:50:00,748.05,748.16,746.3,747.69,10222.0,746.0375,746.1472,744.2923,745.6785,10222.0
2023-02-21 15:55:00,747.68,748.28,746.34,746.51,16512.0,745.6685,746.2669,744.3321,744.5017,16512.0
2023-02-22 09:30:00,748.68,748.68,744.93,745.17,4578.0,746.6659,746.6659,742.9259,743.1653,4578.0
2023-02-22 09:35:00,745.22,746.52,745.2,746.13,625.0,743.2152,744.5117,743.1952,744.1227,625.0
2023-02-22 09:40:00,746.41,750.22,746.0,748.33,1200.0,744.402,748.2017,743.9931,746.3168,1200.0
2023-02-22 09:45:00,748.8,748.8,746.62,747.44,2888.0,746.7855,746.7855,744.6114,745.4292,2888.0
2023-02-22 09:50:00,747.51,748.0,746.39,746.39,1647.0,745.499,745.9877,744.382,744.382,1647.0
2023-02-22 09:55:00,746.05,748.01,746.03,748.01,1325.0,744.0429,745.9977,744.023,745.9977,1325.0
2023-02-22 10:00:00,748.43,748.72,747.64,748.72,900.0,746.4165,746.7057,745.6286,746.7057,900.0
2023-02-22 10:05:00,749.01,749.02,748.37,748.93,1000.0,746.995,747.0049,746.3567,746.9152,1000.0
2023-02-22 10:10:00,749.02,749.54,749.02,749.15,1702.0,747.0049,747.5235,747.0049,747.1346,1702.0
2023-02-22 10:15:00,748.72,749.26,748.24,749.26,1462.0,746.7057,747.2443,746.227,747.2443,1462.0
2023-02-22 10:20:00,749.55,751.55,749.55,751.55,810.0,747.5335,749.5281,747.5335,749.5281,810.0
2023-02-22 10:25:00,751.1,751.1,750.87,750.87,412.0,749.0793,749.0793,748.85,748.85,412.0
2023-02-22 10:30:00,750.81,752.0,750.8,751.75,4341.0,748.7901,749.9769,748.7801,749.7276,4341.0
2023-02-22 10:35:00,751.63,751.65,748.04,748.53,4418.0,749.6079,749.6279,746.0276,746.5163,4418.0
2023-02-22 10:40:00,747.4,747.84,746.67,746.67,600.0,745.3893,745.8281,744.6613,744.6613,600.0
2023-02-22 10:45:00,745.91,745.92,745.91,745.91,100.0,743.9033,743.9133,743.9033,743.9033,100.0
2023-02-22 10:50:00,746.68,747.66,746.68,747.52,925.0,744.6712,745.6486,744.6712,745.509,925.0
2023-02-22 10:55:00,747.74,748.85,747.74,748.52,700.0,745.7284,746.8354,745.7284,746.5063,700.0
2023-02-22 11:00:00,749.14,749.14,748.19,748.19,900.0,747.1246,747.1246,746.1772,746.1772,900.0
2023-02-22 11:05:00,748.19,748.19,748.19,748.19,0.0,746.1772,746.1772,746.1772,746.1772,0.0
2023-02-22 11:10:00,748.27,748.71,748.27,748.39,632.0,746.257,746.6958,746.257,746.3766,632.0
2023-02-22 11:15:00,748.51,748.52,748.11,748.49,300.0,746.4963,746.5063,746.0974,746.4764,300.0
2023-02-22 11:20:00,748.79,748.85,748.72,748.8,1000.0,746.7756,746.8354,746.7057,746.7855,1000.0
2023-02-22 11:25:00,748.16,748.62,747.48,747.48,2600.0,746.1472,746.606,745.4691,745.4691,2600.0
2023-02-22 11:30:00,747.41,747.79,747.37,747.79,500.0,745.3993,745.7782,745.3594,745.7782,500.0
2023-02-22 11:35:00,748.0,748.01,747.98,747.99,200.0,745.9877,745.9977,745.9677,745.9777,200.0
2023-02-22 11:40:00,747.99,747.99,747.99,747.99,0.0,745.9777,745.9777,745.9777,745.9777,0.0
2023-02-22 11:45:00,748.74,748.84,748.43,748.44,336.0,746.7257,746.8254,746.4165,746.4265,336.0
2023-02-22 11:50:00,748.94,748.94,748.41,748.42,500.0,746.9252,746.9252,746.3966,746.4066,500.0
2023-02-22 11:55:00,747.98,749.64,747.74,749.63,7504.0,745.9677,747.6233,745.7284,747.6133,7504.0
2023-02-22 12:00:00,749.35,749.35,748.44,748.44,1581.0,747.334,747.334,746.4265,746.4265,1581.0
2023-02-22 12:05:00,748.34,750.09,748.33,749.06,6640.0,746.3268,748.0721,746.3168,747.0448,6640.0
2023-02-22 12:10:00,748.04,748.04,747.6,747.81,500.0,746.0276,746.0276,745.5888,745.7982,500.0
2023-02-22 12:15:00,747.81,747.81,747.81,747.81,0.0,745.7982,745.7982,745.7982,745.7982,0.0
2023-02-22 12:20:00,748.88,749.22,748.88,749.22,200.0,746.8653,747.2044,746.8653,747.2044,200.0
2023-02-22 12:25:00,750.3,750.3,750.3,750.3,100.0,748.2815,748.2815,748.2815,748.2815,100.0
2023-02-22 12:30:00,750.74,751.43,750.74,751.1,1000.0,748.7203,749.4085,748.7203,749.0793,1000.0
2023-02-22 12:35:00,751.26,751.43,750.96,751.36,700.0,749.2389,749.4085,748.9397,749.3386,700.0
2023-02-22 12:40:00,751.14,752.74,750.98,752.74,800.0,749.1192,750.7149,748.9597,750.7149,800.0
2023-02-22 12:45:00,753.26,753.74,753.19,753.74,1549.0,751.2335,751.7122,751.1637,751.7122,1549.0
2023-02-22 12:50:00,753.62,754.78,753.13,754.24,5245.0,751.5926,752.7494,751.1039,752.2109,5245.0
2023-02-22 12:55:00,753.72,754.18,753.66,754.18,811.0,751.6923,752.1511,751.6325,752.1511,811.0
2023-02-22 13:00:00,753.91,754.19,753.48,753.49,1842.0,751.8818,752.161,751.4529,751.4629,1842.0
2023-02-22 13:05:00,752.92,753.54,752.92,753.42,887.0,750.8944,751.5128,750.8944,751.3931,887.0
2023-02-22 13:10:00,753.59,754.43,753.59,753.85,2361.0,751.5626,752.4004,751.5626,751.8219,2361.0
2023-02-22 13:15:00,753.72,753.82,753.16,753.16,1175.0,751.6923,751.792,751.1338,751.1338,1175.0
2023-02-22 13:20:00,753.4,753.91,753.4,753.91,1270.0,751.3732,751.8818,751.3732,751.8818,1270.0
2023-02-22 13:25:00,754.38,754.95,754.17,754.87,2007.0,752.3505,752.919,752.1411,752.8392,2007.0
2023-02-22 13:30:00,754.87,755.0,754.7,754.81,1105.0,752.8392,752.9688,752.6697,752.7794,1105.0
2023-02-22 13:35:00,755.3,755.3,754.99,755.2,300.0,753.268,753.268,752.9589,753.1683,300.0
2023-02-22 13:40:00,755.39,755.39,755.04,755.12,1291.0,753.3578,753.3578,753.0087,753.0885,1291.0
2023-02-22 13:45:00,755.02,755.26,753.76,753.76,1800.0,752.9888,753.2281,751.7322,751.7322,1800.0
2023-02-22 13:50:00,752.98,753.3,752.98,753.3,200.0,750.9543,751.2734,750.9543,751.2734,200.0
2023-02-22 13:55:00,753.14,753.15,753.14,753.14,109.0,751.1139,751.1238,751.1139,751.1139,109.0
2023-02-22 14:00:00,752.93,753.43,752.76,752.76,743.0,750.9044,751.4031,750.7349,750.7349,743.0
2023-02-22 14:05:00,753.89,754.32,753.33,753.61,947.0,751.8618,752.2907,751.3033,751.5826,947.0
2023-02-22 14:10:00,755.0,755.0,753.01,753.01,1588.0,752.9688,752.9688,750.9842,750.9842,1588.0
2023-02-22 14:15:00,752.2,753.58,752.2,753.29,1775.0,750.1764,751.5527,750.1764,751.2634,1775.0
2023-02-22 14:20:00,753.89,753.89,752.82,753.25,1200.0,751.8618,751.8618,750.7947,751.2236,1200.0
2023-02-22 14:25:00,751.94,752.38,751.63,752.0,700.0,749.9171,750.3559,749.6079,749.9769,700.0
2023-02-22 14:30:00,751.35,751.56,750.23,750.35,2666.0,749.3287,749.5381,748.2117,748.3314,2666.0
2023-02-22 14:35:00,750.14,750.14,748.75,749.06,2368.0,748.1219,748.1219,746.7357,747.0448,2368.0
2023-02-22 14:40:00,749.18,749.57,748.5,748.5,1400.0,747.1645,747.5535,746.4863,746.4863,1400.0
2023-02-22 14:45:00,748.37,750.44,748.18,750.42,3100.0,746.3567,748.4211,746.1672,748.4012,3100.0
2023-02-22 14:50:00,750.07,750.28,748.46,748.46,2400.0,748.0521,748.2615,746.4464,746.4464,2400.0
2023-02-22 14:55:00,748.14,748.36,748.01,748.13,1000.0,746.1273,746.3467,745.9977,746.1173,1000.0
2023-02-22 15:00:00,749.15,749.15,748.15,748.15,1700.0,747.1346,747.1346,746.1373,746.1373,1700.0
2023-02-22 15:05:00,747.97,747.99,747.7,747.99,500.0,745.9578,745.9777,745.6885,745.9777,500.0
2023-02-22 15:10:00,748.04,749.44,747.75,749.44,7377.0,746.0276,747.4238,745.7384,747.4238,7377.0
2023-02-22 15:15:00,749.16,749.56,748.72,749.45,1000.0,747.1446,747.5435,746.7057,747.4338,1000.0
2023-02-22 15:20:00,749.58,750.83,749.56,750.83,3638.0,747.5634,748.8101,747.5435,748.8101,3638.0
2023-02-22 15:25:00,750.58,752.13,749.88,749.92,14106.0,748.5607,750.1066,747.8626,747.9025,14106.0
2023-02-22 15:30:00,749.64,751.97,749.64,751.97,6245.0,747.6233,749.947,747.6233,749.947,6245.0
2023-02-22 15:35:00,751.62,751.62,749.9,749.93,2334.0,749.5979,749.5979,747.8826,747.9125,2334.0
2023-02-22 15:40:00,750.03,750.03,748.21,748.46,2266.0,748.0122,748.0122,746.1971,746.4464,2266.0
2023-02-22 15:45:00,748.45,748.45,747.54,747.56,3104.0,746.4365,746.4365,745.5289,745.5489,3104.0
2023-02-22 15:50:00,747.84,748.78,747.5,747.58,6054.0,745.8281,746.7656,745.489,745.5688,6054.0
2023-02-22 15:55:00,747.66,748.73,746.22,748.1,25383.0,745.6486,746.7157,744.2125,746.0874,25383.0
2023-02-23 09:30:00,744.81,750.63,744.28,749.6,10623.0,742.8063,748.6106,742.2777,747.5834,10623.0
2023-02-23 09:35:00,750.63,751.93,749.14,750.2,4243.0,748.6106,749.9071,747.1246,748.1818,4243.0
2023-02-23 09:40:00,750.21,753.86,748.62,753.68,7208.0,748.1917,751.8319,746.606,751.6524,7208.0
2023-02-23 09:45:00,753.13,757.02,753.12,756.92,17220.0,751.1039,754.9834,751.0939,754.8837,17220.0
2023-02-23 09:50:00,755.95,760.43,755.95,759.57,12723.0,753.9163,758.3842,753.9163,757.5266,12723.0
2023-02-23 09:55:00,758.76,760.16,758.23,758.6,3300.0,756.7187,758.115,756.1902,756.5592,3300.0
2023-02-23 10:00:00,759.03,762.02,758.61,762.02,1790.0,756.988,759.97,756.5691,759.97,1790.0
2023-02-23 10:05:00,760.78,762.02,759.65,760.3,7163.0,758.7333,759.97,757.6063,758.2546,7163.0
2023-02-23 10:10:00,760.5,762.11,760.5,761.31,3060.0,758.4541,760.0597,758.4541,759.2619,3060.0
2023-02-23 10:15:00,761.02,763.42,761.02,761.96,2988.0,758.9727,761.3662,758.9727,759.9101,2988.0
2023-02-23 10:20:00,762.81,763.71,761.14,763.71,7292.0,760.7578,761.6554,759.0923,761.6554,7292.0
2023-02-23 10:25:00,763.47,765.0,763.17,763.18,8834.0,761.4161,762.9419,761.1169,761.1268,8834.0
2023-02-23 10:30:00,763.06,763.61,761.3,763.0,7054.0,761.0072,761.5557,759.2519,760.9473,7054.0
2023-02-23 10:35:00,763.54,763.78,760.36,760.36,1148.0,761.4859,761.7252,758.3144,758.3144,1148.0
2023-02-23 10:40:00,761.24,761.25,760.42,760.9,1271.0,759.1921,759.202,758.3743,758.853,1271.0
2023-02-23 10:45:00,760.74,760.74,758.68,759.0,3522.0,758.6934,758.6934,756.6389,756.9581,3522.0
2023-02-23 10:50:00,758.92,760.09,758.91,759.25,3613.0,756.8783,758.0452,756.8683,757.2074,3613.0
2023-02-23 10:55:00,759.61,759.61,758.97,759.05,1700.0,757.5664,757.5664,756.9282,757.008,1700.0
2023-02-23 11:00:00,760.0,760.61,757.67,757.67,3405.0,757.9554,758.5638,755.6317,755.6317,3405.0
2023-02-23 11:05:00,757.67,758.8,757.52,758.26,8100.0,755.6317,756.7586,755.4821,756.2201,8100.0
2023-02-23 11:10:00,758.75,760.83,758.75,760.83,2882.0,756.7088,758.7832,756.7088,758.7832,2882.0
2023-02-23 11:15:00,760.24,761.23,760.03,761.23,4624.0,758.1948,759.1821,757.9853,759.1821,4624.0
2023-02-23 11:20:00,760.87,760.87,759.72,760.0,3949.0,758.8231,758.8231,757.6762,757.9554,3949.0
2023-02-23 11:25:00,760.57,760.57,759.08,759.08,1900.0,758.5239,758.5239,757.0379,757.0379,1900.0
2023-02-23 11:30:00,759.54,760.36,759.54,760.02,2226.0,757.4966,758.3144,757.4966,757.9753,2226.0
2023-02-23 11:35:00,760.13,760.13,759.13,759.43,1640.0,758.085,758.085,757.0877,757.3869,1640.0
2023-02-23 11:40:00,759.01,759.02,756.0,756.0,3094.0,756.9681,756.978,753.9662,753.9662,3094.0
2023-02-23 11:45:00,757.07,757.53,756.74,757.25,1378.0,755.0333,755.492,754.7042,755.2128,1378.0
2023-02-23 11:50:00,756.53,757.27,755.93,756.25,1139.0,754.4947,755.2327,753.8963,754.2155,1139.0
2023-02-23 11:55:00,756.29,756.3,755.57,756.27,2848.0,754.2554,754.2654,753.5373,754.2354,2848.0
2023-02-23 12:00:00,756.14,756.56,756.06,756.56,953.0,754.1058,754.5247,754.026,754.5247,953.0
2023-02-23 12:05:00,756.49,757.97,756.47,757.97,12064.0,754.4548,755.9309,754.4349,755.9309,12064.0
2023-02-23 12:10:00,757.92,757.92,756.66,757.71,1827.0,755.881,755.881,754.6244,755.6716,1827.0
2023-02-23 12:15:00,757.59,758.2,757.16,757.8,1300.0,755.5519,756.1602,755.123,755.7613,1300.0
2023-02-23 12:20:00,757.8,758.19,757.22,758.07,1600.0,755.7613,756.1503,755.1829,756.0306,1600.0
2023-02-23 12:25:00,757.75,758.46,757.75,758.32,1400.0,755.7114,756.4195,755.7114,756.2799,1400.0
2023-02-23 12:30:00,757.83,758.46,757.64,757.64,1500.0,755.7912,756.4195,755.6017,755.6017,1500.0
2023-02-23 12:35:00,757.47,758.04,757.47,758.0,713.0,755.4322,756.0007,755.4322,755.9608,713.0
2023-02-23 12:40:00,758.41,758.59,757.82,758.59,850.0,756.3697,756.5492,755.7813,756.5492,850.0
2023-02-23 12:45:00,759.03,759.03,757.55,757.55,800.0,756.988,756.988,755.512,755.512,800.0
2023-02-23 12:50:00,758.24,758.64,758.15,758.15,700.0,756.2001,756.5991,756.1104,756.1104,700.0
2023-02-23 12:55:00,758.5,759.15,758.42,759.15,1301.0,756.4594,757.1077,756.3796,757.1077,1301.0
2023-02-23 13:00:00,759.15,759.31,758.22,758.62,1400.0,757.1077,757.2673,756.1802,756.5791,1400.0
2023-02-23 13:05:00,758.39,758.4,757.65,757.65,400.0,756.3497,756.3597,755.6117,755.6117,400.0
2023-02-23 13:10:00,757.97,758.31,757.66,757.92,1000.0,755.9309,756.2699,755.6217,755.881,1000.0
2023-02-23 13:15:00,757.4,757.77,757.4,757.42,400.0,755.3624,755.7314,755.3624,755.3823,400.0
2023-02-23 13:20:00,757.81,757.81,756.83,756.99,1005.0,755.7713,755.7713,754.7939,754.9535,1005.0
2023-02-23 13:25:00,757.08,757.08,755.28,756.02,1200.0,755.0433,755.0433,753.2481,753.9861,1200.0
2023-02-23 13:30:00,755.85,756.02,755.45,755.45,1300.0,753.8166,753.9861,753.4176,753.4176,1300.0
2023-02-23 13:35:00,755.35,755.35,754.57,754.57,698.0,753.3179,753.3179,752.54,752.54,698.0
2023-02-23 13:40:00,754.84,754.84,754.51,754.51,1123.0,752.8093,752.8093,752.4802,752.4802,1123.0
2023-02-23 13:45:00,755.01,755.16,754.96,754.96,500.0,752.9788,753.1284,752.929,752.929,500.0
2023-02-23 13:50:00,755.55,755.55,755.55,755.55,100.0,753.5174,753.5174,753.5174,753.5174,100.0
2023-02-23 13:55:00,755.79,755.81,755.79,755.81,200.0,753.7567,753.7767,753.7567,753.7767,200.0
2023-02-23 14:00:00,755.97,756.52,755.97,756.47,600.0,753.9362,754.4848,753.9362,754.4349,600.0
2023-02-23 14:05:00,757.12,757.12,754.88,754.88,3812.0,755.0831,755.0831,752.8492,752.8492,3812.0
2023-02-23 14:10:00,754.68,755.41,754.68,755.16,3600.0,752.6497,753.3777,752.6497,753.1284,3600.0
2023-02-23 14:15:00,755.58,755.9,755.23,755.88,3392.0,753.5473,753.8664,753.1982,753.8465,3392.0
2023-02-23 14:20:00,755.89,756.49,755.55,755.56,4270.0,753.8565,754.4548,753.5174,753.5273,4270.0
2023-02-23 14:25:00,755.58,756.11,755.38,755.69,2320.0,753.5473,754.0759,753.3478,753.657,2320.0
2023-02-23 14:30:00,756.46,758.14,756.46,758.14,600.0,754.4249,756.1004,754.4249,756.1004,600.0
2023-02-23 14:35:00,758.98,759.44,758.59,759.4,600.0,756.9381,757.3969,756.5492,757.357,600.0
2023-02-23 14:40:00,759.76,760.94,759.75,760.84,1099.0,757.716,758.8929,757.7061,758.7931,1099.0
2023-02-23 14:45:00,760.64,760.74,759.55,760.16,4561.0,758.5937,758.6934,757.5066,758.115,4561.0
2023-02-23 14:50:00,760.67,760.67,760.16,760.56,700.0,758.6236,758.6236,758.115,758.5139,700.0
2023-02-23 14:55:00,760.0,760.03,759.4,759.4,1302.0,757.9554,757.9853,757.357,757.357,1302.0
2023-02-23 15:00:00,759.33,759.39,758.42,759.25,1850.0,757.2872,757.347,756.3796,757.2074,1850.0
2023-02-23 15:05:00,759.85,759.85,758.36,758.36,2590.0,757.8058,757.8058,756.3198,756.3198,2590.0
2023-02-23 15:10:00,760.0,760.17,759.33,759.42,2197.0,757.9554,758.1249,757.2872,757.377,2197.0
2023-02-23 15:15:00,759.71,760.46,759.71,759.78,1328.0,757.6662,758.4142,757.6662,757.736,1328.0
2023-02-23 15:20:00,759.9,760.36,759.81,759.81,2050.0,757.8557,758.3144,757.7659,757.7659,2050.0
2023-02-23 15:25:00,759.72,760.54,759.06,760.54,4794.0,757.6762,758.4939,757.0179,758.4939,4794.0
2023-02-23 15:30:00,760.25,760.25,759.25,759.86,2809.0,758.2047,758.2047,757.2074,757.8158,2809.0
2023-02-23 15:35:00,760.05,760.78,759.21,760.75,6347.0,758.0053,758.7333,757.1675,758.7034,6347.0
2023-02-23 15:40:00,760.53,761.05,759.67,760.25,6094.0,758.484,759.0026,757.6263,758.2047,6094.0
2023-02-23 15:45:00,760.24,760.24,759.44,759.8,3277.0,758.1948,758.1948,757.3969,757.7559,3277.0
2023-02-23 15:50:00,759.98,760.37,758.11,758.54,5885.0,757.9355,758.3244,756.0705,756.4993,5885.0
2023-02-23 15:55:00,758.57,760.64,758.57,759.53,14744.0,756.5292,758.5937,756.5292,757.4867,14744.0
2023-02-24 09:30:00,754.95,758.49,753.81,758.49,5294.0,752.919,756.4495,751.782,756.4495,5294.0
2023-02-24 09:35:00,758.71,758.93,756.23,757.41,6400.0,756.6689,756.8883,754.1955,755.3724,6400.0
2023-02-24 09:40:00,756.44,757.52,754.11,754.63,7844.0,754.405,755.4821,752.0812,752.5998,7844.0
2023-02-24 09:45:00,753.54,754.84,753.38,754.84,1015.0,751.5128,752.8093,751.3532,752.8093,1015.0
2023-02-24 09:50:00,754.68,755.02,752.86,754.45,5226.0,752.6497,752.9888,750.8346,752.4203,5226.0
2023-02-24 09:55:00,754.8,755.08,752.0,754.65,12612.0,752.7694,753.0486,749.9769,752.6198,12612.0
2023-02-24 10:00:00,754.72,755.43,753.66,754.31,6465.0,752.6896,753.3977,751.6325,752.2807,6465.0
2023-02-24 10:05:00,755.09,755.44,754.16,754.23,1900.0,753.0586,753.4077,752.1311,752.2009,1900.0
2023-02-24 10:10:00,754.19,755.69,754.1,755.69,2204.0,752.161,753.657,752.0713,753.657,2204.0
2023-02-24 10:15:00,756.06,756.06,754.36,754.7,1500.0,754.026,754.026,752.3306,752.6697,1500.0
2023-02-24 10:20:00,754.14,754.73,753.31,754.7,1400.0,752.1112,752.6996,751.2834,752.6697,1400.0
2023-02-24 10:25:00,754.32,755.51,754.32,754.51,1340.0,752.2907,753.4775,752.2907,752.4802,1340.0
2023-02-24 10:30:00,755.25,756.6,754.82,756.59,1000.0,753.2182,754.5645,752.7893,754.5546,1000.0
2023-02-24 10:35:00,757.19,757.19,756.36,756.98,800.0,755.153,755.153,754.3252,754.9435,800.0
2023-02-24 10:40:00,756.91,757.56,755.4,757.56,1810.0,754.8737,755.522,753.3678,755.522,1810.0
2023-02-24 10:45:00,758.81,760.54,758.81,759.82,2855.0,756.7686,758.4939,756.7686,757.7759,2855.0
2023-02-24 10:50:00,759.79,760.49,759.2,760.32,1400.0,757.746,758.4441,757.1575,758.2745,1400.0
2023-02-24 10:55:00,759.33,761.22,759.33,760.92,2101.0,757.2872,759.1721,757.2872,758.8729,2101.0
2023-02-24 11:00:00,760.92,760.98,759.01,759.5,2900.0,758.8729,758.9328,756.9681,757.4567,2900.0
2023-02-24 11:05:00,759.52,760.8,759.52,760.79,1173.0,757.4767,758.7532,757.4767,758.7433,1173.0
2023-02-24 11:10:00,760.6,761.05,760.09,760.54,2299.0,758.5538,759.0026,758.0452,758.4939,2299.0
2023-02-24 11:15:00,760.64,760.98,760.61,760.98,1915.0,758.5937,758.9328,758.5638,758.9328,1915.0
2023-02-24 11:20:00,761.34,763.05,761.17,762.64,3495.0,759.2918,760.9972,759.1222,760.5883,3495.0
2023-02-24 11:25:00,762.36,763.68,762.35,763.11,2611.0,760.309,761.6255,760.2991,761.057,2611.0
2023-02-24 11:30:00,763.23,764.52,763.19,763.93,2100.0,761.1767,762.4632,761.1368,761.8748,2100.0
2023-02-24 11:35:00,763.66,764.12,762.31,762.59,2843.0,761.6056,762.0643,760.2592,760.5384,2843.0
2023-02-24 11:40:00,762.44,764.19,762.44,763.93,3135.0,760.3888,762.1341,760.3888,761.8748,3135.0
2023-02-24 11:45:00,763.68,763.99,762.94,763.07,1900.0,761.6255,761.9347,760.8875,761.0171,1900.0
2023-02-24 11:50:00,763.41,765.02,763.41,764.87,3211.0,761.3562,762.9619,761.3562,762.8123,3211.0
2023-02-24 11:55:00,764.88,765.29,763.56,763.57,2461.0,762.8223,763.2312,761.5058,761.5158,2461.0
2023-02-24 12:00:00,763.64,763.64,762.72,762.98,1512.0,761.5856,761.5856,760.6681,760.9274,1512.0
2023-02-24 12:05:00,762.73,762.98,762.09,762.39,4492.0,760.6781,760.9274,760.0398,760.339,4492.0
2023-02-24 12:10:00,762.57,763.86,762.57,763.73,1200.0,760.5185,761.805,760.5185,761.6754,1200.0
2023-02-24 12:15:00,763.7,763.97,762.37,762.37,1600.0,761.6454,761.9147,760.319,760.319,1600.0
2023-02-24 12:20:00,762.21,762.21,759.9,761.19,6038.0,760.1595,760.1595,757.8557,759.1422,6038.0
2023-02-24 12:25:00,760.7,760.86,760.34,760.85,2207.0,758.6535,758.8131,758.2945,758.8031,2207.0
2023-02-24 12:30:00,760.89,760.89,760.33,760.33,1067.0,758.843,758.843,758.2845,758.2845,1067.0
2023-02-24 12:35:00,760.5,760.51,758.4,758.4,1590.0,758.4541,758.464,756.3597,756.3597,1590.0
2023-02-24 12:40:00,757.7,757.92,757.14,757.16,1100.0,755.6616,755.881,755.1031,755.123,1100.0
2023-02-24 12:45:00,757.63,757.66,756.65,756.93,2100.0,755.5918,755.6217,754.6144,754.8937,2100.0
2023-02-24 12:50:00,756.82,756.83,756.79,756.79,400.0,754.784,754.7939,754.754,754.754,400.0
2023-02-24 12:55:00,756.7,757.86,756.49,757.86,1000.0,754.6643,755.8212,754.4548,755.8212,1000.0
2023-02-24 13:00:00,758.0,758.0,757.6,757.76,1100.0,755.9608,755.9608,755.5619,755.7214,1100.0
2023-02-24 13:05:00,757.76,758.05,757.52,758.03,566.0,755.7214,756.0106,755.4821,755.9907,566.0
2023-02-24 13:10:00,757.81,758.24,757.72,757.75,1246.0,755.7713,756.2001,755.6815,755.7114,1246.0
2023-02-24 13:15:00,758.19,758.45,758.13,758.42,1000.0,756.1503,756.4096,756.0904,756.3796,1000.0
2023-02-24 13:20:00,758.28,759.3,758.27,759.3,1100.0,756.24,757.2573,756.2301,757.2573,1100.0
2023-02-24 13:25:00,759.37,759.37,759.34,759.35,400.0,757.3271,757.3271,757.2972,757.3071,400.0
2023-02-24 13:30:00,759.62,759.62,758.72,759.13,1800.0,757.5764,757.5764,756.6788,757.0877,1800.0
2023-02-24 13:35:00,759.76,759.84,759.75,759.84,706.0,757.716,757.7958,757.7061,757.7958,706.0
2023-02-24 13:40:00,759.8,760.16,757.91,757.92,7358.0,757.7559,758.115,755.871,755.881,7358.0
2023-02-24 13:45:00,758.4,759.84,757.73,759.84,2000.0,756.3597,757.7958,755.6915,757.7958,2000.0
2023-02-24 13:50:00,759.91,761.32,759.91,761.32,1599.0,757.8656,759.2718,757.8656,759.2718,1599.0
2023-02-24 13:55:00,761.4,761.4,760.64,760.68,2400.0,759.3516,759.3516,758.5937,758.6336,2400.0
2023-02-24 14:00:00,760.85,760.85,760.22,760.79,2205.0,758.8031,758.8031,758.1748,758.7433,2205.0
2023-02-24 14:05:00,760.94,761.65,760.55,761.29,1109.0,758.8929,759.601,758.5039,759.2419,1109.0
2023-02-24 14:10:00,761.34,761.34,760.51,760.51,1200.0,759.2918,759.2918,758.464,758.464,1200.0
2023-02-24 14:15:00,760.88,761.27,760.87,761.27,1300.0,758.833,759.222,758.8231,759.222,1300.0
2023-02-24 14:20:00,761.29,761.48,760.91,761.07,700.0,759.2419,759.4314,758.8629,759.0225,700.0
2023-02-24 14:25:00,761.07,761.5,760.61,760.69,1500.0,759.0225,759.4514,758.5638,758.6435,1500.0
2023-02-24 14:30:00,761.0,761.0,760.48,760.78,400.0,758.9527,758.9527,758.4341,758.7333,400.0
2023-02-24 14:35:00,760.5,760.69,760.5,760.65,400.0,758.4541,758.6435,758.4541,758.6036,400.0
2023-02-24 14:40:00,760.61,761.18,760.53,760.53,1853.0,758.5638,759.1322,758.484,758.484,1853.0
2023-02-24 14:45:00,760.35,762.7,760.32,762.7,1401.0,758.3045,760.6481,758.2745,760.6481,1401.0
2023-02-24 14:50:00,762.99,763.38,762.98,763.05,1300.0,760.9374,761.3263,760.9274,760.9972,1300.0
2023-02-24 14:55:00,762.9,763.56,762.79,763.5,800.0,760.8476,761.5058,760.7379,761.446,800.0
2023-02-24 15:00:00,763.2,763.2,761.77,761.78,1100.0,761.1468,761.1468,759.7206,759.7306,1100.0
2023-02-24 15:05:00,761.77,761.92,761.33,761.92,900.0,759.7206,759.8702,759.2818,759.8702,900.0
2023-02-24 15:10:00,762.61,762.68,761.77,761.82,1700.0,760.5584,760.6282,759.7206,759.7705,1700.0
2023-02-24 15:15:00,761.39,762.23,761.18,761.58,2100.0,759.3417,760.1794,759.1322,759.5311,2100.0
2023-02-24 15:20:00,761.75,761.96,760.91,760.91,1505.0,759.7007,759.9101,758.8629,758.8629,1505.0
2023-02-24 15:25:00,760.77,761.24,760.34,760.7,5849.0,758.7233,759.1921,758.2945,758.6535,5849.0
2023-02-24 15:30:00,760.61,760.61,758.92,758.92,2916.0,758.5638,758.5638,756.8783,756.8783,2916.0
2023-02-24 15:35:00,758.91,758.97,757.8,758.06,2492.0,756.8683,756.9282,755.7613,756.0206,2492.0
2023-02-24 15:40:00,758.06,758.55,757.33,758.39,4572.0,756.0206,756.5093,755.2926,756.3497,4572.0
2023-02-24 15:45:00,758.36,758.36,756.4,757.08,12401.0,756.3198,756.3198,754.3651,755.0433,12401.0
2023-02-24 15:50:00,757.32,757.42,754.8,755.68,16899.0,755.2826,755.3823,752.7694,753.647,16899.0
2023-02-24 15:55:00,755.86,758.11,755.85,756.91,23831.0,753.8265,756.0705,753.8166,754.8737,23831.0
2023-02-27 09:30:00,761.17,761.2,758.87,759.37,6158.0,759.1222,759.1522,756.8284,757.3271,6158.0
2023-02-27 09:35:00,758.92,764.0,758.79,763.18,2100.0,756.8783,761.9446,756.7487,761.1268,2100.0
2023-02-27 09:40:00,763.94,765.89,763.94,765.57,2733.0,761.8848,763.8296,761.8848,763.5104,2733.0
2023-02-27 09:45:00,765.95,767.87,765.71,766.62,7687.0,763.8894,765.8042,763.65,764.5576,7687.0
2023-02-27 09:50:00,766.06,766.93,765.75,766.93,2369.0,763.9991,764.8668,763.6899,764.8668,2369.0
2023-02-27 09:55:00,767.16,768.82,766.94,767.53,17057.0,765.0961,766.7517,764.8767,765.4651,17057.0
2023-02-27 10:00:00,767.53,767.82,765.78,766.45,1155.0,765.4651,765.7544,763.7198,764.388,1155.0
2023-02-27 10:05:00,766.03,771.61,765.6,771.04,10469.0,763.9692,769.5342,763.5403,768.9657,10469.0
2023-02-27 10:10:00,770.19,771.65,769.41,770.89,5700.0,768.118,769.5741,767.3401,768.8161,5700.0
2023-02-27 10:15:00,770.84,771.19,769.67,770.07,2462.0,768.7662,769.1153,767.5994,767.9983,2462.0
2023-02-27 10:20:00,770.06,771.5,769.28,769.48,18261.0,767.9883,769.4245,767.2104,767.4099,18261.0
2023-02-27 10:25:00,768.8,769.3,767.92,769.08,5808.0,766.7317,767.2304,765.8541,767.011,5808.0
2023-02-27 10:30:00,769.25,769.95,768.43,768.85,6411.0,767.1805,767.8786,766.3627,766.7816,6411.0
2023-02-27 10:35:00,769.12,769.12,765.38,765.54,2400.0,767.0509,767.0509,763.3209,763.4805,2400.0
2023-02-27 10:40:00,765.82,766.29,764.68,765.66,5715.0,763.7597,764.2285,762.6228,763.6002,5715.0
2023-02-27 10:45:00,765.79,767.87,765.78,767.35,2800.0,763.7298,765.8042,763.7198,765.2856,2800.0
2023-02-27 10:50:00,766.19,768.85,766.19,768.61,3393.0,764.1287,766.7816,764.1287,766.5422,3393.0
2023-02-27 10:55:00,767.99,768.21,766.7,767.96,1400.0,765.9239,766.1433,764.6374,765.894,1400.0
2023-02-27 11:00:00,767.3,768.21,766.77,767.41,1400.0,765.2358,766.1433,764.7072,765.3455,1400.0
2023-02-27 11:05:00,767.6,767.6,765.36,765.37,600.0,765.535,765.535,763.301,763.311,600.0
2023-02-27 11:10:00,766.02,766.19,763.9,764.74,5662.0,763.9592,764.1287,761.8449,762.6826,5662.0
2023-02-27 11:15:00,764.91,765.73,763.78,763.78,1990.0,762.8522,763.67,761.7252,761.7252,1990.0
2023-02-27 11:20:00,763.97,764.26,763.77,763.77,800.0,761.9147,762.2039,761.7153,761.7153,800.0
2023-02-27 11:25:00,764.29,764.73,764.13,764.13,600.0,762.2339,762.6727,762.0743,762.0743,600.0
2023-02-27 11:30:00,764.13,764.13,763.06,763.71,5512.0,762.0743,762.0743,761.0072,761.6554,5512.0
2023-02-27 11:35:00,764.18,765.13,764.18,765.13,5130.0,762.1242,763.0716,762.1242,763.0716,5130.0
2023-02-27 11:40:00,766.21,766.58,765.25,766.1,3379.0,764.1487,764.5177,763.1913,764.039,3379.0
2023-02-27 11:45:00,765.42,765.81,765.25,765.25,520.0,763.3608,763.7498,763.1913,763.1913,520.0
2023-02-27 11:50:00,765.86,765.86,765.09,765.31,1000.0,763.7996,763.7996,763.0317,763.2511,1000.0
2023-02-27 11:55:00,765.76,766.12,765.37,765.49,1545.0,763.6999,764.0589,763.311,763.4306,1545.0
2023-02-27 12:00:00,764.8,764.8,764.39,764.39,200.0,762.7425,762.7425,762.3336,762.3336,200.0
2023-02-27 12:05:00,764.92,766.52,764.91,766.36,700.0,762.8622,764.4579,762.8522,764.2983,700.0
2023-02-27 12:10:00,766.32,766.87,766.28,766.72,1554.0,764.2584,764.8069,764.2185,764.6573,1554.0
2023-02-27 12:15:00,766.97,767.27,765.25,765.3,3677.0,764.9066,765.2058,763.1913,763.2411,3677.0
2023-02-27 12:20:00,765.25,765.25,765.24,765.25,200.0,763.1913,763.1913,763.1813,763.1913,200.0
2023-02-27 12:25:00,764.7,765.13,763.67,764.35,3087.0,762.6428,763.0716,761.6155,762.2937,3087.0
2023-02-27 12:30:00,764.98,765.51,764.86,765.15,1100.0,762.922,763.4506,762.8023,763.0915,1100.0
2023-02-27 12:35:00,765.03,765.27,764.46,764.46,1700.0,762.9719,763.2112,762.4034,762.4034,1700.0
2023-02-27 12:40:00,764.45,765.04,764.45,765.01,800.0,762.3934,762.9818,762.3934,762.9519,800.0
2023-02-27 12:45:00,765.13,765.37,764.93,765.13,889.0,763.0716,763.311,762.8721,763.0716,889.0
2023-02-27 12:50:00,766.02,766.13,765.34,765.92,435.0,763.9592,764.0689,763.281,763.8595,435.0
2023-02-27 12:55:00,766.33,766.67,766.22,766.38,2100.0,764.2684,764.6075,764.1587,764.3182,2100.0
2023-02-27 13:00:00,766.49,766.7,765.79,765.79,1748.0,764.4279,764.6374,763.7298,763.7298,1748.0
2023-02-27 13:05:00,766.01,766.63,766.01,766.38,605.0,763.9492,764.5676,763.9492,764.3182,605.0
2023-02-27 13:10:00,766.39,766.87,766.23,766.6,2310.0,764.3282,764.8069,764.1686,764.5376,2310.0
2023-02-27 13:15:00,766.94,767.29,765.68,765.88,6082.0,764.8767,765.2258,763.6201,763.8196,6082.0
2023-02-27 13:20:00,765.95,767.0,765.94,766.32,1018.0,763.8894,764.9366,763.8794,764.2584,1018.0
2023-02-27 13:25:00,766.25,766.26,764.62,764.89,4812.0,764.1886,764.1986,762.563,762.8322,4812.0
2023-02-27 13:30:00,764.72,764.72,764.72,764.72,100.0,762.6627,762.6627,762.6627,762.6627,100.0
2023-02-27 13:35:00,764.48,764.48,762.23,762.23,2100.0,762.4233,762.4233,760.1794,760.1794,2100.0
2023-02-27 13:40:00,762.8,762.85,761.56,762.05,4374.0,760.7479,760.7977,759.5112,759.9999,4374.0
2023-02-27 13:45:00,761.98,762.92,761.58,762.71,1108.0,759.9301,760.8675,759.5311,760.6581,1108.0
2023-02-27 13:50:00,762.67,763.26,762.09,762.66,1512.0,760.6182,761.2066,760.0398,760.6082,1512.0
2023-02-27 13:55:00,763.36,763.36,762.65,763.13,880.0,761.3064,761.3064,760.5983,761.077,880.0
2023-02-27 14:00:00,763.48,764.72,763.48,764.71,2627.0,761.426,762.6627,761.426,762.6527,2627.0
2023-02-27 14:05:00,764.67,765.0,764.66,764.77,1450.0,762.6128,762.9419,762.6029,762.7126,1450.0
2023-02-27 14:10:00,764.98,766.09,764.98,766.08,800.0,762.922,764.029,762.922,764.019,800.0
2023-02-27 14:15:00,766.07,766.24,764.86,764.87,3706.0,764.0091,764.1786,762.8023,762.8123,3706.0
2023-02-27 14:20:00,764.79,764.79,764.3,764.65,400.0,762.7325,762.7325,762.2438,762.5929,400.0
2023-02-27 14:25:00,764.66,764.77,764.64,764.64,700.0,762.6029,762.7126,762.5829,762.5829,700.0
2023-02-27 14:30:00,764.97,765.33,764.33,764.33,2838.0,762.912,763.2711,762.2737,762.2737,2838.0
2023-02-27 14:35:00,764.38,764.45,764.0,764.45,1452.0,762.3236,762.3934,761.9446,762.3934,1452.0
2023-02-27 14:40:00,764.45,764.45,763.04,763.04,1100.0,762.3934,762.3934,760.9872,760.9872,1100.0
2023-02-27 14:45:00,763.43,763.43,762.5,763.15,1600.0,761.3762,761.3762,760.4487,761.0969,1600.0
2023-02-27 14:50:00,762.75,762.86,762.3,762.56,1700.0,760.698,760.8077,760.2492,760.5085,1700.0
2023-02-27 14:55:00,762.67,762.81,761.99,762.56,2080.0,760.6182,760.7578,759.94,760.5085,2080.0
2023-02-27 15:00:00,761.98,763.07,761.11,761.11,1611.0,759.9301,761.0171,759.0624,759.0624,1611.0
2023-02-27 15:05:00,760.3,760.62,760.16,760.16,900.0,758.2546,758.5737,758.115,758.115,900.0
2023-02-27 15:10:00,760.28,760.52,759.81,760.52,1512.0,758.2346,758.474,757.7659,758.474,1512.0
2023-02-27 15:15:00,760.94,761.05,759.37,759.55,3057.0,758.8929,759.0026,757.3271,757.5066,3057.0
2023-02-27 15:20:00,759.32,760.41,759.27,760.41,1237.0,757.2772,758.3643,757.2274,758.3643,1237.0
2023-02-27 15:25:00,760.81,761.33,760.37,760.37,2274.0,758.7632,759.2818,758.3244,758.3244,2274.0
2023-02-27 15:30:00,760.71,760.83,759.61,759.61,2391.0,758.6635,758.7832,757.5664,757.5664,2391.0
2023-02-27 15:35:00,759.89,759.9,758.82,759.15,1600.0,757.8457,757.8557,756.7786,757.1077,1600.0
2023-02-27 15:40:00,759.83,760.47,759.51,759.51,2937.0,757.7859,758.4241,757.4667,757.4667,2937.0
2023-02-27 15:45:00,759.67,760.21,758.98,759.07,8703.0,757.6263,758.1648,756.9381,757.0279,8703.0
2023-02-27 15:50:00,758.99,759.15,756.97,758.05,17828.0,756.9481,757.1077,754.9335,756.0106,17828.0
2023-02-27 15:55:00,758.01,758.13,757.09,757.92,17654.0,755.9708,756.0904,755.0532,755.881,17654.0
2023-02-28 09:30:00,756.45,759.25,753.63,759.25,5044.0,754.4149,757.2074,751.6025,757.2074,5044.0
2023-02-28 09:35:00,757.23,757.96,754.86,755.11,1200.0,755.1928,755.9209,752.8292,753.0786,1200.0
2023-02-28 09:40:00,755.76,755.99,755.66,755.77,1309.0,753.7268,753.9562,753.6271,753.7368,1309.0
2023-02-28 09:45:00,756.61,757.62,756.61,757.62,719.0,754.5745,755.5818,754.5745,755.5818,719.0
2023-02-28 09:50:00,758.06,759.07,756.99,758.29,6835.0,756.0206,757.0279,754.9535,756.25,6835.0
2023-02-28 09:55:00,758.12,758.12,755.3,756.4,2175.0,756.0805,756.0805,753.268,754.3651,2175.0
2023-02-28 10:00:00,755.99,758.12,755.98,758.12,1871.0,753.9562,756.0805,753.9462,756.0805,1871.0
2023-02-28 10:05:00,759.57,759.58,759.49,759.58,400.0,757.5266,757.5365,757.4468,757.5365,400.0
2023-02-28 10:10:00,759.58,760.79,758.75,760.38,1500.0,757.5365,758.7433,756.7088,758.3344,1500.0
2023-02-28 10:15:00,760.91,761.99,760.42,761.42,6581.0,758.8629,759.94,758.3743,759.3716,6581.0
2023-02-28 10:20:00,761.55,761.99,760.39,761.54,7543.0,759.5012,759.94,758.3443,759.4913,7543.0
2023-02-28 10:25:00,761.46,763.36,761.46,763.14,5610.0,759.4115,761.3064,759.4115,761.0869,5610.0
2023-02-28 10:30:00,763.15,763.57,762.3,763.29,2619.0,761.0969,761.5158,760.2492,761.2365,2619.0
2023-02-28 10:35:00,764.04,764.05,760.0,760.0,2256.0,761.9845,761.9945,757.9554,757.9554,2256.0
2023-02-28 10:40:00,759.19,760.75,758.65,760.0,1916.0,757.1476,758.7034,756.609,757.9554,1916.0
2023-02-28 10:45:00,760.61,760.61,759.71,760.17,600.0,758.5638,758.5638,757.6662,758.1249,600.0
2023-02-28 10:50:00,760.16,760.16,760.14,760.14,300.0,758.115,758.115,758.095,758.095,300.0
2023-02-28 10:55:00,759.65,760.92,759.65,760.92,1186.0,757.6063,758.8729,757.6063,758.8729,1186.0
2023-02-28 11:00:00,760.92,760.94,760.16,760.19,950.0,758.8729,758.8929,758.115,758.1449,950.0
2023-02-28 11:05:00,760.3,760.3,760.29,760.3,300.0,758.2546,758.2546,758.2446,758.2546,300.0
2023-02-28 11:10:00,759.55,759.91,758.59,758.74,1800.0,757.5066,757.8656,756.5492,756.6988,1800.0
2023-02-28 11:15:00,758.73,760.65,758.72,760.42,1602.0,756.6888,758.6036,756.6788,758.3743,1602.0
2023-02-28 11:20:00,760.65,760.7,759.51,759.51,700.0,758.6036,758.6535,757.4667,757.4667,700.0
2023-02-28 11:25:00,758.62,758.65,757.73,757.81,1900.0,756.5791,756.609,755.6915,755.7713,1900.0
2023-02-28 11:30:00,759.24,759.9,759.23,759.9,600.0,757.1974,757.8557,757.1875,757.8557,600.0
2023-02-28 11:35:00,758.88,759.9,758.64,759.9,1504.0,756.8384,757.8557,756.5991,757.8557,1504.0
2023-02-28 11:40:00,758.76,758.76,758.76,758.76,100.0,756.7187,756.7187,756.7187,756.7187,100.0
2023-02-28 11:45:00,758.51,760.03,758.5,759.48,6400.0,756.4694,757.9853,756.4594,757.4368,6400.0
2023-02-28 11:50:00,759.43,759.74,757.56,757.82,1212.0,757.3869,757.6961,755.522,755.7813,1212.0
2023-02-28 11:55:00,757.2,757.65,756.62,756.95,3001.0,755.1629,755.6117,754.5845,754.9136,3001.0
2023-02-28 12:00:00,757.14,757.14,757.14,757.14,100.0,755.1031,755.1031,755.1031,755.1031,100.0
2023-02-28 12:05:00,757.12,757.25,756.06,756.06,2944.0,755.0831,755.2128,754.026,754.026,2944.0
2023-02-28 12:10:00,756.79,758.1,756.23,757.82,16814.0,754.754,756.0605,754.1955,755.7813,16814.0
2023-02-28 12:15:00,757.82,757.82,757.82,757.82,0.0,755.7813,755.7813,755.7813,755.7813,0.0
2023-02-28 12:20:00,758.65,758.65,757.92,758.46,403.0,756.609,756.609,755.881,756.4195,403.0
2023-02-28 12:25:00,758.92,758.92,757.94,758.48,2263.0,756.8783,756.8783,755.9009,756.4395,2263.0
2023-02-28 12:30:00,758.1,758.87,757.57,758.87,1019.0,756.0605,756.8284,755.5319,756.8284,1019.0
2023-02-28 12:35:00,758.3,758.3,758.3,758.3,168.0,756.26,756.26,756.26,756.26,168.0
2023-02-28 12:40:00,757.97,757.97,757.73,757.73,200.0,755.9309,755.9309,755.6915,755.6915,200.0
2023-02-28 12:45:00,757.85,758.41,757.85,758.41,500.0,755.8112,756.3697,755.8112,756.3697,500.0
2023-02-28 12:50:00,758.85,761.49,758.85,761.19,3886.0,756.8085,759.4414,756.8085,759.1422,3886.0
2023-02-28 12:55:00,761.27,761.54,761.07,761.54,1087.0,759.222,759.4913,759.0225,759.4913,1087.0
2023-02-28 13:00:00,761.48,762.46,761.48,762.46,824.0,759.4314,760.4088,759.4314,760.4088,824.0
2023-02-28 13:05:00,762.5,763.19,762.5,763.19,707.0,760.4487,761.1368,760.4487,761.1368,707.0
2023-02-28 13:10:00,763.0,765.44,762.78,763.51,2700.0,760.9473,763.3808,760.7279,761.456,2700.0
2023-02-28 13:15:00,762.9,764.33,762.9,763.21,1436.0,760.8476,762.2737,760.8476,761.1568,1436.0
2023-02-28 13:20:00,762.66,763.77,762.66,763.76,1253.0,760.6082,761.7153,760.6082,761.7053,1253.0
2023-02-28 13:25:00,763.45,763.68,763.23,763.63,900.0,761.3961,761.6255,761.1767,761.5756,900.0
2023-02-28 13:30:00,763.29,763.82,763.22,763.55,1600.0,761.2365,761.7651,761.1667,761.4958,1600.0
2023-02-28 13:35:00,764.0,764.55,763.89,764.04,800.0,761.9446,762.4932,761.8349,761.9845,800.0
2023-02-28 13:40:00,764.02,764.33,762.63,762.87,2774.0,761.9646,762.2737,760.5783,760.8177,2774.0
2023-02-28 13:45:00,763.23,763.23,763.23,763.23,100.0,761.1767,761.1767,761.1767,761.1767,100.0
2023-02-28 13:50:00,762.81,763.25,762.22,763.25,1530.0,760.7578,761.1967,760.1694,761.1967,1530.0
2023-02-28 13:55:00,762.78,762.78,762.4,762.6,432.0,760.7279,760.7279,760.3489,760.5484,432.0
2023-02-28 14:00:00,762.85,763.27,762.47,762.85,700.0,760.7977,761.2166,760.4188,760.7977,700.0
2023-02-28 14:05:00,762.37,762.37,761.25,761.75,776.0,760.319,760.319,759.202,759.7007,776.0
2023-02-28 14:10:00,761.72,761.85,761.72,761.85,200.0,759.6708,759.8004,759.6708,759.8004,200.0
2023-02-28 14:15:00,761.67,762.03,761.49,761.5,1300.0,759.6209,759.9799,759.4414,759.4514,1300.0
2023-02-28 14:20:00,761.21,761.4,761.21,761.4,300.0,759.1621,759.3516,759.1621,759.3516,300.0
2023-02-28 14:25:00,761.74,761.81,761.54,761.55,800.0,759.6907,759.7605,759.4913,759.5012,800.0
2023-02-28 14:30:00,761.54,761.71,761.04,761.71,1259.0,759.4913,759.6608,758.9926,759.6608,1259.0
2023-02-28 14:35:00,761.74,763.02,761.56,763.02,3040.0,759.6907,760.9673,759.5112,760.9673,3040.0
2023-02-28 14:40:00,762.75,763.0,762.75,763.0,300.0,760.698,760.9473,760.698,760.9473,300.0
2023-02-28 14:45:00,763.46,763.46,762.83,763.0,1109.0,761.4061,761.4061,760.7778,760.9473,1109.0
2023-02-28 14:50:00,762.36,762.65,761.78,761.82,1480.0,760.309,760.5983,759.7306,759.7705,1480.0
2023-02-28 14:55:00,761.95,762.24,761.56,761.56,1700.0,759.9002,760.1894,759.5112,759.5112,1700.0
2023-02-28 15:00:00,761.9,761.9,761.49,761.69,1455.0,759.8503,759.8503,759.4414,759.6409,1455.0
2023-02-28 15:05:00,761.8,762.1,761.73,762.08,1400.0,759.7506,760.0497,759.6807,760.0298,1400.0
2023-02-28 15:10:00,762.14,762.43,762.14,762.43,820.0,760.0896,760.3789,760.0896,760.3789,820.0
2023-02-28 15:15:00,762.46,763.52,762.33,763.39,3865.0,760.4088,761.4659,760.2791,761.3363,3865.0
2023-02-28 15:20:00,763.03,763.03,761.52,761.65,1967.0,760.9772,760.9772,759.4713,759.601,1967.0
2023-02-28 15:25:00,761.05,761.58,760.63,761.29,12766.0,759.0026,759.5311,758.5837,759.2419,12766.0
2023-02-28 15:30:00,760.78,762.21,760.78,762.21,2660.0,758.7333,760.1595,758.7333,760.1595,2660.0
2023-02-28 15:35:00,762.21,763.3,761.93,762.61,2118.0,760.1595,761.2465,759.8802,760.5584,2118.0
2023-02-28 15:40:00,762.6,764.21,762.47,764.09,3340.0,760.5484,762.1541,760.4188,762.0344,3340.0
2023-02-28 15:45:00,764.11,764.43,763.36,763.87,6752.0,762.0543,762.3735,761.3064,761.815,6752.0
2023-02-28 15:50:00,763.36,763.73,759.41,761.17,33665.0,761.3064,761.6754,757.367,759.1222,33665.0
2023-02-28 15:55:00,760.53,761.8,759.78,759.81,36249.0,758.484,759.7506,757.736,757.7659,36249.0
2023-03-01 09:30:00,759.89,763.13,758.41,762.25,8146.0,757.8457,761.077,756.3697,760.1993,8146.0
2023-03-01 09:35:00,762.57,762.57,758.8,759.58,1368.0,760.5185,760.5185,756.7586,757.5365,1368.0
2023-03-01 09:40:00,759.59,760.43,758.25,760.16,1181.0,757.5465,758.3842,756.2101,758.115,1181.0
2023-03-01 09:45:00,758.39,759.32,757.38,758.87,2900.0,756.3497,757.2772,755.3424,756.8284,2900.0
2023-03-01 09:50:00,760.29,760.79,759.18,760.41,12395.0,758.2446,758.7433,757.1376,758.3643,12395.0
2023-03-01 09:55:00,760.46,760.83,759.45,760.55,14675.0,758.4142,758.7832,757.4069,758.5039,14675.0
2023-03-01 10:00:00,761.28,761.95,760.0,761.68,2488.0,759.232,759.9002,757.9554,759.6309,2488.0
2023-03-01 10:05:00,761.96,762.64,760.42,761.77,2650.0,759.9101,760.5883,758.3743,759.7206,2650.0
2023-03-01 10:10:00,761.71,762.3,761.61,761.96,1150.0,759.6608,760.2492,759.5611,759.9101,1150.0
2023-03-01 10:15:00,761.77,762.24,761.49,761.83,2540.0,759.7206,760.1894,759.4414,759.7805,2540.0
2023-03-01 10:20:00,761.83,764.78,761.66,764.34,6553.0,759.7805,762.7225,759.6109,762.2837,6553.0
2023-03-01 10:25:00,764.04,766.02,764.04,765.44,4654.0,761.9845,763.9592,761.9845,763.3808,4654.0
2023-03-01 10:30:00,765.0,765.63,763.99,764.85,2175.0,762.9419,763.5703,761.9347,762.7923,2175.0
2023-03-01 10:35:00,765.89,766.24,765.0,765.22,2150.0,763.8296,764.1786,762.9419,763.1614,2150.0
2023-03-01 10:40:00,765.19,766.13,764.83,765.86,1980.0,763.1314,764.0689,762.7724,763.7996,1980.0
2023-03-01 10:45:00,765.93,766.81,765.06,766.43,3434.0,763.8694,764.7471,763.0018,764.3681,3434.0
2023-03-01 10:50:00,766.9,766.9,765.79,765.79,1312.0,764.8368,764.8368,763.7298,763.7298,1312.0
2023-03-01 10:55:00,764.99,764.99,764.23,764.9,3429.0,762.932,762.932,762.174,762.8422,3429.0
2023-03-01 11:00:00,764.64,764.65,763.21,763.21,2057.0,762.5829,762.5929,761.1568,761.1568,2057.0
2023-03-01 11:05:00,763.21,763.44,762.48,762.78,3450.0,761.1568,761.3861,760.4287,760.7279,3450.0
2023-03-01 11:10:00,762.17,762.78,760.81,761.96,2274.0,760.1196,760.7279,758.7632,759.9101,2274.0
2023-03-01 11:15:00,761.47,761.97,761.15,761.44,1500.0,759.4214,759.9201,759.1023,759.3915,1500.0
2023-03-01 11:20:00,761.6,763.96,761.3,763.79,9401.0,759.5511,761.9047,759.2519,761.7352,9401.0
2023-03-01 11:25:00,763.71,764.99,763.68,763.79,4769.0,761.6554,762.932,761.6255,761.7352,4769.0
2023-03-01 11:30:00,763.53,764.03,763.35,763.92,2134.0,761.4759,761.9746,761.2964,761.8649,2134.0
2023-03-01 11:35:00,764.27,764.87,763.98,764.56,1413.0,762.2139,762.8123,761.9247,762.5031,1413.0
2023-03-01 11:40:00,764.23,765.19,763.99,765.19,2006.0,762.174,763.1314,761.9347,763.1314,2006.0
2023-03-01 11:45:00,765.02,765.94,764.7,765.94,1300.0,762.9619,763.8794,762.6428,763.8794,1300.0
2023-03-01 11:50:00,766.41,766.43,765.85,766.35,1915.0,764.3482,764.3681,763.7897,764.2883,1915.0
2023-03-01 11:55:00,766.4,767.44,766.4,766.89,1700.0,764.3382,765.3754,764.3382,764.8269,1700.0
2023-03-01 12:00:00,766.85,767.11,765.85,765.85,1200.0,764.787,765.0463,763.7897,763.7897,1200.0
2023-03-01 12:05:00,765.57,766.47,764.77,765.57,2600.0,763.5104,764.408,762.7126,763.5104,2600.0
2023-03-01 12:10:00,765.84,767.48,765.29,767.46,2479.0,763.7797,765.4153,763.2312,765.3953,2479.0
2023-03-01 12:15:00,767.48,767.48,765.82,766.0,2695.0,765.4153,765.4153,763.7597,763.9393,2695.0
2023-03-01 12:20:00,766.42,766.7,766.13,766.13,1922.0,764.3581,764.6374,764.0689,764.0689,1922.0
2023-03-01 12:25:00,766.43,767.03,765.99,766.2,1908.0,764.3681,764.9665,763.9293,764.1387,1908.0
2023-03-01 12:30:00,766.33,767.48,766.33,767.41,2512.0,764.2684,765.4153,764.2684,765.3455,2512.0
2023-03-01 12:35:00,766.93,767.48,766.57,767.14,2479.0,764.8668,765.4153,764.5077,765.0762,2479.0
2023-03-01 12:40:00,767.36,767.36,766.75,766.75,1216.0,765.2956,765.2956,764.6872,764.6872,1216.0
2023-03-01 12:45:00,767.39,767.46,766.81,766.96,1200.0,765.3255,765.3953,764.7471,764.8967,1200.0
2023-03-01 12:50:00,767.3,767.47,767.19,767.43,744.0,765.2358,765.4053,765.1261,765.3654,744.0
2023-03-01 12:55:00,767.45,767.74,766.78,766.78,3001.0,765.3854,765.6746,764.7172,764.7172,3001.0
2023-03-01 13:00:00,767.03,767.03,766.34,766.49,1679.0,764.9665,764.9665,764.2783,764.4279,1679.0
2023-03-01 13:05:00,766.58,766.58,766.3,766.31,500.0,764.5177,764.5177,764.2384,764.2484,500.0
2023-03-01 13:10:00,766.62,766.92,766.62,766.92,400.0,764.5576,764.8568,764.5576,764.8568,400.0
2023-03-01 13:15:00,767.05,767.79,767.05,767.45,1500.0,764.9864,765.7244,764.9864,765.3854,1500.0
2023-03-01 13:20:00,767.6,767.67,766.91,767.39,1800.0,765.535,765.6048,764.8468,765.3255,1800.0
2023-03-01 13:25:00,767.92,768.28,767.92,768.04,1000.0,765.8541,766.2131,765.8541,765.9738,1000.0
2023-03-01 13:30:00,768.13,768.13,767.56,767.77,1953.0,766.0635,766.0635,765.4951,765.7045,1953.0
2023-03-01 13:35:00,767.59,767.61,767.06,767.44,2325.0,765.525,765.5449,764.9964,765.3754,2325.0
2023-03-01 13:40:00,767.85,768.61,767.82,768.61,2357.0,765.7843,766.5422,765.7544,766.5422,2357.0
2023-03-01 13:45:00,768.36,768.37,767.8,767.8,2300.0,766.2929,766.3029,765.7344,765.7344,2300.0
2023-03-01 13:50:00,767.51,768.03,767.07,767.23,1726.0,765.4452,765.9638,765.0064,765.1659,1726.0
2023-03-01 13:55:00,767.64,768.87,767.64,768.7,3278.0,765.5748,766.8015,765.5748,766.632,3278.0
2023-03-01 14:00:00,768.81,768.81,767.83,768.11,1100.0,766.7417,766.7417,765.7643,766.0436,1100.0
2023-03-01 14:05:00,768.22,769.06,768.19,768.89,2507.0,766.1533,766.991,766.1234,766.8215,2507.0
2023-03-01 14:10:00,768.9,769.65,768.9,769.32,500.0,766.8315,767.5794,766.8315,767.2503,500.0
2023-03-01 14:15:00,769.49,769.98,769.21,769.98,1585.0,767.4199,767.9085,767.1406,767.9085,1585.0
2023-03-01 14:20:00,769.71,770.71,769.54,770.6,4191.0,767.6393,768.6366,767.4697,768.5269,4191.0
2023-03-01 14:25:00,770.48,771.41,770.32,770.88,5128.0,768.4072,769.3347,768.2476,768.8061,5128.0
2023-03-01 14:30:00,770.89,770.9,769.66,769.67,795.0,768.8161,768.8261,767.5894,767.5994,795.0
2023-03-01 14:35:00,770.16,770.32,769.69,770.06,1100.0,768.0881,768.2476,767.6193,767.9883,1100.0
2023-03-01 14:40:00,769.89,769.9,769.27,769.63,1420.0,767.8188,767.8288,767.2005,767.5595,1420.0
2023-03-01 14:45:00,769.85,769.85,768.57,768.93,1200.0,767.7789,767.7789,766.5023,766.8614,1200.0
2023-03-01 14:50:00,768.63,769.39,768.63,769.38,1000.0,766.5622,767.3201,766.5622,767.3102,1000.0
2023-03-01 14:55:00,769.69,770.29,769.36,769.36,1656.0,767.6193,768.2177,767.2902,767.2902,1656.0
2023-03-01 15:00:00,769.54,770.77,769.54,770.33,7048.0,767.4697,768.6964,767.4697,768.2576,7048.0
2023-03-01 15:05:00,770.47,771.43,770.05,771.39,5100.0,768.3972,769.3546,767.9784,769.3148,5100.0
2023-03-01 15:10:00,771.97,772.66,771.64,772.32,6893.0,769.8932,770.5813,769.5641,770.2423,6893.0
2023-03-01 15:15:00,772.31,772.74,771.41,772.24,6260.0,770.2323,770.6611,769.3347,770.1625,6260.0
2023-03-01 15:20:00,772.27,772.94,771.43,772.26,4355.0,770.1924,770.8606,769.3546,770.1824,4355.0
2023-03-01 15:25:00,772.39,772.46,771.48,771.48,6604.0,770.3121,770.3819,769.4045,769.4045,6604.0
2023-03-01 15:30:00,771.44,772.32,771.34,771.79,6200.0,769.3646,770.2423,769.2649,769.7137,6200.0
2023-03-01 15:35:00,771.54,771.82,771.1,771.8,11252.0,769.4644,769.7436,769.0255,769.7237,11252.0
2023-03-01 15:40:00,771.92,772.38,771.83,772.06,3115.0,769.8433,770.3021,769.7536,769.983,3115.0
2023-03-01 15:45:00,772.06,772.08,770.29,770.61,8195.0,769.983,770.0029,768.2177,768.5369,8195.0
2023-03-01 15:50:00,770.49,771.91,769.93,770.8,12668.0,768.4172,769.8334,767.8587,768.7263,12668.0
2023-03-01 15:55:00,770.71,771.71,769.44,770.23,17115.0,768.6366,769.6339,767.37,768.1579,17115.0
2023-03-02 09:30:00,768.22,770.43,768.22,770.43,4838.0,766.1533,768.3573,766.1533,768.3573,4838.0
2023-03-02 09:35:00,767.79,768.97,765.37,765.78,5846.0,765.7244,766.9013,763.311,763.7198,5846.0
2023-03-02 09:40:00,766.19,767.86,765.42,765.8,3351.0,764.1287,765.7943,763.3608,763.7398,3351.0
2023-03-02 09:45:00,765.79,766.25,765.59,766.1,2400.0,763.7298,764.1886,763.5304,764.039,2400.0
2023-03-02 09:50:00,766.91,768.15,765.5,765.66,1399.0,764.8468,766.0835,763.4406,763.6002,1399.0
2023-03-02 09:55:00,766.11,766.11,766.11,766.11,100.0,764.049,764.049,764.049,764.049,100.0
2023-03-02 10:00:00,765.65,766.19,764.01,765.0,4199.0,763.5902,764.1287,761.9546,762.9419,4199.0
2023-03-02 10:05:00,765.3,765.59,763.41,765.11,1883.0,763.2411,763.5304,761.3562,763.0516,1883.0
2023-03-02 10:10:00,764.33,766.0,764.33,765.75,5852.0,762.2737,763.9393,762.2737,763.6899,5852.0
2023-03-02 10:15:00,764.38,767.11,764.16,766.19,1700.0,762.3236,765.0463,762.1042,764.1287,1700.0
2023-03-02 10:20:00,766.78,766.78,765.18,765.81,1434.0,764.7172,764.7172,763.1215,763.7498,1434.0
2023-03-02 10:25:00,766.04,766.16,766.04,766.16,200.0,763.9791,764.0988,763.9791,764.0988,200.0
2023-03-02 10:30:00,766.32,766.32,765.29,765.55,1978.0,764.2584,764.2584,763.2312,763.4905,1978.0
2023-03-02 10:35:00,765.34,765.62,764.15,764.15,1593.0,763.281,763.5603,762.0942,762.0942,1593.0
2023-03-02 10:40:00,764.15,764.34,762.85,763.56,855.0,762.0942,762.2837,760.7977,761.5058,855.0
2023-03-02 10:45:00,763.85,764.59,763.1,763.1,800.0,761.795,762.533,761.0471,761.0471,800.0
2023-03-02 10:50:00,763.07,763.79,763.07,763.22,600.0,761.0171,761.7352,761.0171,761.1667,600.0
2023-03-02 10:55:00,763.24,763.82,763.24,763.82,200.0,761.1867,761.7651,761.1867,761.7651,200.0
2023-03-02 11:00:00,764.3,765.92,764.3,765.92,761.0,762.2438,763.8595,762.2438,763.8595,761.0
2023-03-02 11:05:00,765.71,766.22,765.04,765.95,1948.0,763.65,764.1587,762.9818,763.8894,1948.0
2023-03-02 11:10:00,765.96,766.2,765.53,765.67,1175.0,763.8994,764.1387,763.4705,763.6101,1175.0
2023-03-02 11:15:00,765.95,765.95,765.91,765.94,400.0,763.8894,763.8894,763.8495,763.8794,400.0
2023-03-02 11:20:00,765.21,765.91,765.15,765.83,800.0,763.1514,763.8495,763.0915,763.7697,800.0
2023-03-02 11:25:00,765.49,765.49,764.85,765.13,1600.0,763.4306,763.4306,762.7923,763.0716,1600.0
2023-03-02 11:30:00,765.12,766.82,765.12,766.82,800.0,763.0616,764.757,763.0616,764.757,800.0
2023-03-02 11:35:00,766.64,767.22,765.92,767.2,1635.0,764.5775,765.156,763.8595,765.136,1635.0
2023-03-02 11:40:00,766.86,766.9,766.66,766.84,400.0,764.7969,764.8368,764.5975,764.777,400.0
2023-03-02 11:45:00,767.03,767.03,765.87,766.34,1600.0,764.9665,764.9665,763.8096,764.2783,1600.0
2023-03-02 11:50:00,766.41,771.5,766.41,768.66,9980.0,764.3482,769.4245,764.3482,766.5921,9980.0
2023-03-02 11:55:00,767.63,769.63,767.63,768.34,900.0,765.5649,767.5595,765.5649,766.273,900.0
2023-03-02 12:00:00,767.97,769.46,767.97,768.31,500.0,765.904,767.3899,765.904,766.243,500.0
2023-03-02 12:05:00,768.53,771.06,768.17,771.06,10265.0,766.4624,768.9856,766.1034,768.9856,10265.0
2023-03-02 12:10:00,771.01,771.69,769.5,769.5,5778.0,768.9358,769.6139,767.4298,767.4298,5778.0
2023-03-02 12:15:00,769.45,769.45,768.19,769.01,1200.0,767.38,767.38,766.1234,766.9412,1200.0
2023-03-02 12:20:00,769.26,769.64,769.26,769.64,592.0,767.1905,767.5695,767.1905,767.5695,592.0
2023-03-02 12:25:00,769.06,769.82,769.05,769.12,1125.0,766.991,767.749,766.981,767.0509,1125.0
2023-03-02 12:30:00,769.55,769.55,768.73,769.45,3394.0,767.4797,767.4797,766.6619,767.38,3394.0
2023-03-02 12:35:00,768.67,769.31,768.05,769.31,400.0,766.6021,767.2404,765.9837,767.2404,400.0
2023-03-02 12:40:00,768.24,769.1,768.24,769.1,300.0,766.1732,767.0309,766.1732,767.0309,300.0
2023-03-02 12:45:00,768.99,769.1,768.61,768.66,600.0,766.9212,767.0309,766.5422,766.5921,600.0
2023-03-02 12:50:00,768.71,769.06,768.66,768.72,505.0,766.642,766.991,766.5921,766.6519,505.0
2023-03-02 12:55:00,768.71,769.92,768.62,768.63,6435.0,766.642,767.8487,766.5522,766.5622,6435.0
2023-03-02 13:00:00,769.59,769.59,768.76,768.77,800.0,767.5196,767.5196,766.6918,766.7018,800.0
2023-03-02 13:05:00,768.51,768.51,767.7,768.03,500.0,766.4425,766.4425,765.6347,765.9638,500.0
2023-03-02 13:10:00,767.57,768.11,767.57,767.6,618.0,765.505,766.0436,765.505,765.535,618.0
2023-03-02 13:15:00,768.77,768.99,768.77,768.99,200.0,766.7018,766.9212,766.7018,766.9212,200.0
2023-03-02 13:20:00,769.06,769.06,768.52,768.52,300.0,766.991,766.991,766.4525,766.4525,300.0
2023-03-02 13:25:00,767.87,767.87,767.73,767.74,560.0,765.8042,765.8042,765.6646,765.6746,560.0
2023-03-02 13:30:00,768.02,768.63,767.8,768.2,2144.0,765.9538,766.5622,765.7344,766.1333,2144.0
2023-03-02 13:35:00,769.24,771.0,769.2,770.02,2887.0,767.1705,768.9258,767.1306,767.9484,2887.0
2023-03-02 13:40:00,770.27,770.53,770.27,770.5,300.0,768.1978,768.4571,768.1978,768.4271,300.0
2023-03-02 13:45:00,770.55,770.9,770.26,770.89,1548.0,768.477,768.8261,768.1878,768.8161,1548.0
2023-03-02 13:50:00,770.5,770.5,769.3,769.35,2335.0,768.4271,768.4271,767.2304,767.2802,2335.0
2023-03-02 13:55:00,769.55,770.75,769.55,770.75,949.0,767.4797,768.6765,767.4797,768.6765,949.0
2023-03-02 14:00:00,771.13,772.31,771.12,771.27,3750.0,769.0555,770.2323,769.0455,769.1951,3750.0
2023-03-02 14:05:00,771.18,771.82,770.9,771.0,1100.0,769.1053,769.7436,768.8261,768.9258,1100.0
2023-03-02 14:10:00,770.52,771.46,770.01,770.01,700.0,768.4471,769.3846,767.9385,767.9385,700.0
2023-03-02 14:15:00,770.54,770.54,770.18,770.2,800.0,768.467,768.467,768.108,768.128,800.0
2023-03-02 14:20:00,770.34,771.24,770.34,770.62,900.0,768.2676,769.1652,768.2676,768.5468,900.0
2023-03-02 14:25:00,770.68,771.65,770.37,771.01,1821.0,768.6067,769.5741,768.2975,768.9358,1821.0
2023-03-02 14:30:00,771.56,771.56,771.37,771.53,400.0,769.4843,769.4843,769.2948,769.4544,400.0
2023-03-02 14:35:00,771.27,771.87,770.81,771.59,1900.0,769.1951,769.7935,768.7363,769.5142,1900.0
2023-03-02 14:40:00,771.61,772.0,771.55,772.0,1700.0,769.5342,769.9231,769.4743,769.9231,1700.0
2023-03-02 14:45:00,771.9,772.0,771.55,772.0,1068.0,769.8234,769.9231,769.4743,769.9231,1068.0
2023-03-02 14:50:00,771.64,772.66,771.64,772.18,4182.0,769.5641,770.5813,769.5641,770.1026,4182.0
2023-03-02 14:55:00,771.97,772.31,771.52,771.74,4209.0,769.8932,770.2323,769.4444,769.6638,4209.0
2023-03-02 15:00:00,771.99,771.99,770.25,770.34,2620.0,769.9131,769.9131,768.1778,768.2676,2620.0
2023-03-02 15:05:00,769.77,770.63,769.77,770.29,1738.0,767.6991,768.5568,767.6991,768.2177,1738.0
2023-03-02 15:10:00,770.45,771.23,770.45,771.14,1047.0,768.3773,769.1552,768.3773,769.0654,1047.0
2023-03-02 15:15:00,770.57,771.71,770.41,771.17,3779.0,768.497,769.6339,768.3374,769.0953,3779.0
2023-03-02 15:20:00,771.16,771.38,770.68,771.09,1650.0,769.0854,769.3048,768.6067,769.0156,1650.0
2023-03-02 15:25:00,771.14,771.15,770.35,770.93,1850.0,769.0654,769.0754,768.2776,768.856,1850.0
2023-03-02 15:30:00,770.55,771.19,770.01,770.74,2500.0,768.477,769.1153,767.9385,768.6665,2500.0
2023-03-02 15:35:00,771.24,771.38,770.63,770.63,3501.0,769.1652,769.3048,768.5568,768.5568,3501.0
2023-03-02 15:40:00,770.33,770.71,769.72,770.71,5300.0,768.2576,768.6366,767.6492,768.6366,5300.0
2023-03-02 15:45:00,770.72,770.86,770.06,770.69,5501.0,768.6466,768.7862,767.9883,768.6166,5501.0
2023-03-02 15:50:00,770.17,770.84,768.83,770.3,4461.0,768.098,768.7662,766.7616,768.2277,4461.0
2023-03-02 15:55:00,770.39,771.15,768.4,768.56,23790.0,768.3174,769.0754,766.3328,766.4924,23790.0
2023-03-03 09:30:00,771.42,771.43,768.71,771.43,4471.0,769.3447,769.3546,766.642,769.3546,4471.0
2023-03-03 09:35:00,772.53,772.53,771.4,772.29,400.0,770.4517,770.4517,769.3247,770.2123,400.0
2023-03-03 09:40:00,771.45,772.44,771.32,772.39,1350.0,769.3746,770.3619,769.2449,770.3121,1350.0
2023-03-03 09:45:00,771.53,772.59,771.15,771.15,1100.0,769.4544,770.5115,769.0754,769.0754,1100.0
2023-03-03 09:50:00,771.39,771.39,769.86,770.66,2300.0,769.3148,769.3148,767.7889,768.5867,2300.0
2023-03-03 09:55:00,770.94,771.96,770.68,770.75,1600.0,768.866,769.8832,768.6067,768.6765,1600.0
2023-03-03 10:00:00,771.06,771.06,769.58,769.58,2400.0,768.9856,768.9856,767.5096,767.5096,2400.0
2023-03-03 10:05:00,769.3,769.3,767.78,768.43,5874.0,767.2304,767.2304,765.7145,766.3627,5874.0
2023-03-03 10:10:00,767.46,768.09,767.06,767.49,2550.0,765.3953,766.0236,764.9964,765.4252,2550.0
2023-03-03 10:15:00,767.69,768.5,766.71,767.82,4802.0,765.6247,766.4325,764.6473,765.7544,4802.0
2023-03-03 10:20:00,768.37,769.23,768.2,769.23,510.0,766.3029,767.1606,766.1333,767.1606,510.0
2023-03-03 10:25:00,769.34,769.61,768.69,769.61,400.0,767.2703,767.5395,766.622,767.5395,400.0
2023-03-03 10:30:00,770.47,771.08,769.89,770.84,847.0,768.3972,769.0056,767.8188,768.7662,847.0
2023-03-03 10:35:00,769.69,770.55,769.69,770.09,1427.0,767.6193,768.477,767.6193,768.0183,1427.0
2023-03-03 10:40:00,770.0,770.54,769.49,769.49,4273.0,767.9285,768.467,767.4199,767.4199,4273.0
2023-03-03 10:45:00,769.01,770.08,767.11,767.38,3118.0,766.9412,768.0083,765.0463,765.3155,3118.0
2023-03-03 10:50:00,767.19,767.19,766.35,766.82,1300.0,765.1261,765.1261,764.2883,764.757,1300.0
2023-03-03 10:55:00,767.23,767.71,767.17,767.18,405.0,765.1659,765.6447,765.1061,765.1161,405.0
2023-03-03 11:00:00,767.24,768.84,767.24,768.45,1000.0,765.1759,766.7716,765.1759,766.3827,1000.0
2023-03-03 11:05:00,768.82,768.82,768.08,768.61,500.0,766.7517,766.7517,766.0137,766.5422,500.0
2023-03-03 11:10:00,767.99,768.4,767.81,767.89,800.0,765.9239,766.3328,765.7444,765.8242,800.0
2023-03-03 11:15:00,768.51,769.95,768.1,769.83,1615.0,766.4425,767.8786,766.0336,767.759,1615.0
2023-03-03 11:20:00,769.68,770.0,769.58,770.0,2168.0,767.6094,767.9285,767.5096,767.9285,2168.0
2023-03-03 11:25:00,770.1,771.41,769.31,771.18,5321.0,768.0282,769.3347,767.2404,769.1053,5321.0
2023-03-03 11:30:00,771.85,771.85,770.61,770.66,2578.0,769.7735,769.7735,768.5369,768.5867,2578.0
2023-03-03 11:35:00,770.61,771.69,769.88,770.0,18987.0,768.5369,769.6139,767.8088,767.9285,18987.0
2023-03-03 11:40:00,770.38,770.38,770.29,770.29,200.0,768.3075,768.3075,768.2177,768.2177,200.0
2023-03-03 11:45:00,770.25,771.29,769.69,770.9,3337.0,768.1778,769.215,767.6193,768.8261,3337.0
2023-03-03 11:50:00,770.89,770.89,770.29,770.29,1486.0,768.8161,768.8161,768.2177,768.2177,1486.0
2023-03-03 11:55:00,770.38,772.3,770.38,771.48,3526.0,768.3075,770.2223,768.3075,769.4045,3526.0
2023-03-03 12:00:00,772.29,773.48,772.09,773.06,1600.0,770.2123,771.3991,770.0129,770.9803,1600.0
2023-03-03 12:05:00,773.0,774.95,773.0,774.44,28632.0,770.9204,772.8652,770.9204,772.3565,28632.0
2023-03-03 12:10:00,774.08,774.33,773.27,773.42,8183.0,771.9975,772.2468,771.1897,771.3393,8183.0
2023-03-03 12:15:00,773.46,773.86,772.25,772.91,1815.0,771.3792,771.7781,770.1724,770.8307,1815.0
2023-03-03 12:20:00,772.88,773.45,772.63,773.09,5819.0,770.8007,771.3692,770.5514,771.0102,5819.0
2023-03-03 12:25:00,772.5,772.67,770.68,770.68,9283.0,770.4218,770.5913,768.6067,768.6067,9283.0
2023-03-03 12:30:00,771.25,771.5,770.86,770.88,1800.0,769.1751,769.4245,768.7862,768.8061,1800.0
2023-03-03 12:35:00,770.82,771.65,770.82,771.64,6100.0,768.7463,769.5741,768.7463,769.5641,6100.0
2023-03-03 12:40:00,771.87,773.39,771.87,772.71,29239.0,769.7935,771.3094,769.7935,770.6312,29239.0
2023-03-03 12:45:00,772.94,774.83,772.94,774.83,9499.0,770.8606,772.7455,770.8606,772.7455,9499.0
2023-03-03 12:50:00,774.83,775.2,774.21,774.29,10304.0,772.7455,773.1145,772.1272,772.207,10304.0
2023-03-03 12:55:00,774.05,774.09,772.4,773.94,4629.0,771.9676,772.0075,770.322,771.8579,4629.0
2023-03-03 13:00:00,774.05,775.47,774.05,775.0,2883.0,771.9676,773.3838,771.9676,772.915,2883.0
2023-03-03 13:05:00,775.0,775.89,774.48,775.26,4903.0,772.915,773.8026,772.3964,773.1743,4903.0
2023-03-03 13:10:00,774.99,775.96,774.81,774.98,1400.0,772.9051,773.8725,772.7256,772.8951,1400.0
2023-03-03 13:15:00,775.04,775.81,774.95,775.04,2600.0,772.9549,773.7229,772.8652,772.9549,2600.0
2023-03-03 13:20:00,775.28,776.19,775.23,776.19,4594.0,773.1943,774.1018,773.1444,774.1018,4594.0
2023-03-03 13:25:00,775.91,775.91,775.04,775.04,1976.0,773.8226,773.8226,772.9549,772.9549,1976.0
2023-03-03 13:30:00,775.5,775.7,774.99,775.7,2219.0,773.4137,773.6132,772.9051,773.6132,2219.0
2023-03-03 13:35:00,775.38,776.59,775.38,776.25,1800.0,773.294,774.5008,773.294,774.1617,1800.0
2023-03-03 13:40:00,776.1,776.1,775.12,775.35,1312.0,774.0121,774.0121,773.0347,773.2641,1312.0
2023-03-03 13:45:00,775.27,775.68,774.89,775.39,2320.0,773.1843,773.5932,772.8053,773.304,2320.0
2023-03-03 13:50:00,775.44,776.15,775.28,776.15,1550.0,773.3539,774.0619,773.1943,774.0619,1550.0
2023-03-03 13:55:00,775.78,775.78,775.0,775.0,600.0,773.6929,773.6929,772.915,772.915,600.0
2023-03-03 14:00:00,775.39,775.51,774.95,775.49,815.0,773.304,773.4237,772.8652,773.4037,815.0
2023-03-03 14:05:00,775.21,776.1,775.18,776.1,2718.0,773.1245,774.0121,773.0946,774.0121,2718.0
2023-03-03 14:10:00,775.93,776.28,775.73,776.28,1413.0,773.8425,774.1916,773.6431,774.1916,1413.0
2023-03-03 14:15:00,776.26,777.11,776.26,777.11,2357.0,774.1717,775.0194,774.1717,775.0194,2357.0
2023-03-03 14:20:00,777.21,777.61,777.0,777.28,2200.0,775.1191,775.518,774.9097,775.1889,2200.0
2023-03-03 14:25:00,777.0,777.7,776.93,777.7,2210.0,774.9097,775.6078,774.8399,775.6078,2210.0
2023-03-03 14:30:00,777.66,777.66,776.9,777.1,1837.0,775.5679,775.5679,774.8099,775.0094,1837.0
2023-03-03 14:35:00,776.97,777.2,776.93,777.2,1300.0,774.8797,775.1091,774.8399,775.1091,1300.0
2023-03-03 14:40:00,777.64,777.64,777.14,777.43,600.0,775.5479,775.5479,775.0493,775.3385,600.0
2023-03-03 14:45:00,777.41,777.79,777.0,777.79,2260.0,775.3186,775.6975,774.9097,775.6975,2260.0
2023-03-03 14:50:00,777.92,777.92,777.45,777.46,900.0,775.8272,775.8272,775.3585,775.3684,900.0
2023-03-03 14:55:00,777.23,777.98,777.01,777.98,1625.0,775.139,775.887,774.9196,775.887,1625.0
2023-03-03 15:00:00,777.98,779.64,777.98,779.06,2099.0,775.887,777.5426,775.887,776.9641,2099.0
2023-03-03 15:05:00,779.37,779.53,778.73,779.09,2841.0,777.2733,777.4329,776.635,776.994,2841.0
2023-03-03 15:10:00,778.83,779.5,778.25,779.49,1807.0,776.7347,777.4029,776.1563,777.393,1807.0
2023-03-03 15:15:00,778.97,779.18,777.95,778.47,1700.0,776.8744,777.0838,775.8571,776.3757,1700.0
2023-03-03 15:20:00,778.47,778.89,777.86,777.86,2800.0,776.3757,776.7946,775.7673,775.7673,2800.0
2023-03-03 15:25:00,777.75,778.24,776.47,777.86,3900.0,775.6576,776.1463,774.3811,775.7673,3900.0
2023-03-03 15:30:00,777.74,778.27,776.63,776.89,2644.0,775.6477,776.1762,774.5407,774.8,2644.0
2023-03-03 15:35:00,776.59,777.81,776.53,777.81,4200.0,774.5008,775.7175,774.4409,775.7175,4200.0
2023-03-03 15:40:00,777.15,777.93,776.58,777.74,3783.0,775.0593,775.8372,774.4908,775.6477,3783.0
2023-03-03 15:45:00,777.9,778.31,776.71,776.73,3293.0,775.8072,776.2161,774.6204,774.6404,3293.0
2023-03-03 15:50:00,776.55,779.0,776.34,778.88,10440.0,774.4609,776.9043,774.2514,776.7846,10440.0
2023-03-03 15:55:00,779.1,779.84,778.42,779.69,20313.0,777.004,777.742,776.3258,777.5924,20313.0
2023-03-06 09:30:00,777.99,783.11,774.85,783.11,10665.0,775.897,781.0032,772.7654,781.0032,10665.0
2023-03-06 09:35:00,783.86,784.0,782.23,782.75,2400.0,781.7512,781.8908,780.1256,780.6442,2400.0
2023-03-06 09:40:00,782.57,782.74,781.11,782.7,52800.0,780.4647,780.6342,779.0086,780.5943,52800.0
2023-03-06 09:45:00,783.71,783.81,781.75,782.29,2237.0,781.6016,781.7013,779.6469,780.1854,2237.0
2023-03-06 09:50:00,782.28,784.0,781.79,783.17,3532.0,780.1755,781.8908,779.6868,781.0631,3532.0
2023-03-06 09:55:00,782.34,782.41,782.0,782.41,800.0,780.2353,780.3051,779.8962,780.3051,800.0
2023-03-06 10:00:00,782.72,782.72,780.98,781.62,5094.0,780.6143,780.6143,778.879,779.5172,5094.0
2023-03-06 10:05:00,782.76,783.22,781.81,782.66,1619.0,780.6542,781.1129,779.7067,780.5544,1619.0
2023-03-06 10:10:00,783.07,784.0,782.99,783.75,1701.0,780.9633,781.8908,780.8835,781.6415,1701.0
2023-03-06 10:15:00,783.76,783.76,782.76,782.98,2795.0,781.6515,781.6515,780.6542,780.8736,2795.0
2023-03-06 10:20:00,782.45,782.45,781.52,781.75,1337.0,780.345,780.345,779.4175,779.6469,1337.0
2023-03-06 10:25:00,781.75,782.0,779.31,779.31,4434.0,779.6469,779.8962,777.2134,777.2134,4434.0
2023-03-06 10:30:00,779.26,782.5,779.26,781.61,8015.0,777.1636,780.3949,777.1636,779.5073,8015.0
2023-03-06 10:35:00,781.74,782.45,781.52,781.67,5699.0,779.6369,780.345,779.4175,779.5671,5699.0
2023-03-06 10:40:00,781.88,782.91,780.88,782.91,5384.0,779.7765,780.8038,778.7792,780.8038,5384.0
2023-03-06 10:45:00,782.89,782.9,780.4,781.12,7671.0,780.7838,780.7938,778.3005,779.0186,7671.0
2023-03-06 10:50:00,781.6,781.61,780.57,781.32,2274.0,779.4973,779.5073,778.4701,779.218,2274.0
2023-03-06 10:55:00,781.37,782.46,781.37,782.38,600.0,779.2679,780.355,779.2679,780.2752,600.0
2023-03-06 11:00:00,782.17,782.58,782.04,782.5,800.0,780.0658,780.4747,779.9361,780.3949,800.0
2023-03-06 11:05:00,782.56,783.0,782.3,782.94,864.0,780.4547,780.8935,780.1954,780.8337,864.0
2023-03-06 11:10:00,783.28,783.31,782.53,782.53,949.0,781.1728,781.2027,780.4248,780.4248,949.0
2023-03-06 11:15:00,783.4,783.61,783.2,783.5,1500.0,781.2924,781.5019,781.093,781.3922,1500.0
2023-03-06 11:20:00,783.11,783.11,782.73,782.73,500.0,781.0032,781.0032,780.6242,780.6242,500.0
2023-03-06 11:25:00,782.56,782.71,781.76,782.71,2133.0,780.4547,780.6043,779.6569,780.6043,2133.0
2023-03-06 11:30:00,782.16,782.16,781.42,781.53,3655.0,780.0558,780.0558,779.3178,779.4275,3655.0
2023-03-06 11:35:00,781.85,782.85,781.84,782.85,1643.0,779.7466,780.7439,779.7366,780.7439,1643.0
2023-03-06 11:40:00,782.59,782.59,781.52,781.94,3900.0,780.4846,780.4846,779.4175,779.8364,3900.0
2023-03-06 11:45:00,781.93,782.01,781.77,781.98,2100.0,779.8264,779.9062,779.6668,779.8763,2100.0
2023-03-06 11:50:00,781.91,782.56,781.45,782.37,1976.0,779.8065,780.4547,779.3477,780.2652,1976.0
2023-03-06 11:55:00,782.63,782.65,782.24,782.64,600.0,780.5245,780.5445,780.1356,780.5345,600.0
2023-03-06 12:00:00,782.16,782.52,782.16,782.51,300.0,780.0558,780.4148,780.0558,780.4048,300.0
2023-03-06 12:05:00,782.47,783.5,782.12,783.2,1500.0,780.3649,781.3922,780.0159,781.093,1500.0
2023-03-06 12:10:00,783.29,783.4,783.0,783.0,1118.0,781.1827,781.2924,780.8935,780.8935,1118.0
2023-03-06 12:15:00,782.92,784.0,782.92,784.0,1500.0,780.8137,781.8908,780.8137,781.8908,1500.0
2023-03-06 12:20:00,784.14,784.14,783.05,783.49,1273.0,782.0305,782.0305,780.9434,781.3822,1273.0
2023-03-06 12:25:00,783.12,783.56,783.12,783.31,797.0,781.0132,781.452,781.0132,781.2027,797.0
2023-03-06 12:30:00,783.7,783.7,783.7,783.7,100.0,781.5916,781.5916,781.5916,781.5916,100.0
2023-03-06 12:35:00,783.89,784.66,783.53,784.46,1731.0,781.7811,782.5491,781.4221,782.3496,1731.0
2023-03-06 12:40:00,784.5,785.24,784.5,785.24,4102.0,782.3895,783.1275,782.3895,783.1275,4102.0
2023-03-06 12:45:00,785.22,785.22,784.73,784.83,3184.0,783.1075,783.1075,782.6189,782.7186,3184.0
2023-03-06 12:50:00,784.69,784.7,784.46,784.69,1300.0,782.579,782.5889,782.3496,782.579,1300.0
2023-03-06 12:55:00,784.69,785.18,784.68,784.95,1400.0,782.579,783.0677,782.569,782.8383,1400.0
2023-03-06 13:00:00,784.95,785.28,784.21,784.22,2600.0,782.8383,783.1674,782.1003,782.1102,2600.0
2023-03-06 13:05:00,784.14,784.71,784.06,784.67,1000.0,782.0305,782.5989,781.9507,782.559,1000.0
2023-03-06 13:10:00,784.18,784.18,783.67,784.06,400.0,782.0703,782.0703,781.5617,781.9507,400.0
2023-03-06 13:15:00,784.04,784.09,784.03,784.04,300.0,781.9307,781.9806,781.9207,781.9307,300.0
2023-03-06 13:20:00,784.18,784.45,784.07,784.07,700.0,782.0703,782.3396,781.9606,781.9606,700.0
2023-03-06 13:25:00,784.07,784.16,784.07,784.16,300.0,781.9606,782.0504,781.9606,782.0504,300.0
2023-03-06 13:30:00,784.16,784.33,783.84,783.84,2050.0,782.0504,782.2199,781.7313,781.7313,2050.0
2023-03-06 13:35:00,784.34,784.34,783.94,784.02,1200.0,782.2299,782.2299,781.831,781.9108,1200.0
2023-03-06 13:40:00,784.32,785.05,784.32,785.05,744.0,782.21,782.938,782.21,782.938,744.0
2023-03-06 13:45:00,784.82,784.96,783.96,784.17,1373.0,782.7086,782.8482,781.8509,782.0604,1373.0
2023-03-06 13:50:00,783.83,783.83,782.26,782.27,600.0,781.7213,781.7213,780.1555,780.1655,600.0
2023-03-06 13:55:00,782.04,782.04,781.8,781.81,300.0,779.9361,779.9361,779.6967,779.7067,300.0
2023-03-06 14:00:00,781.69,781.98,781.39,781.39,820.0,779.587,779.8763,779.2879,779.2879,820.0
2023-03-06 14:05:00,781.98,782.85,781.98,782.45,1100.0,779.8763,780.7439,779.8763,780.345,1100.0
2023-03-06 14:10:00,782.76,782.76,781.73,782.03,729.0,780.6542,780.6542,779.6269,779.9261,729.0
2023-03-06 14:15:00,781.87,781.89,781.17,781.76,1385.0,779.7666,779.7865,779.0684,779.6569,1385.0
2023-03-06 14:20:00,782.04,782.04,780.71,780.72,1756.0,779.9361,779.9361,778.6097,778.6197,1756.0
2023-03-06 14:25:00,780.85,780.85,780.43,780.5,1000.0,778.7493,778.7493,778.3304,778.4002,1000.0
2023-03-06 14:30:00,780.5,781.06,780.49,781.06,700.0,778.4002,778.9587,778.3903,778.9587,700.0
2023-03-06 14:35:00,780.99,781.24,780.0,780.88,2728.0,778.8889,779.1383,777.9016,778.7792,2728.0
2023-03-06 14:40:00,780.82,780.83,780.69,780.83,300.0,778.7194,778.7294,778.5897,778.7294,300.0
2023-03-06 14:45:00,780.83,781.17,780.46,780.71,641.0,778.7294,779.0684,778.3604,778.6097,641.0
2023-03-06 14:50:00,780.24,780.48,779.89,780.32,1100.0,778.1409,778.3803,777.7919,778.2207,1100.0
2023-03-06 14:55:00,780.62,780.68,779.59,779.88,700.0,778.5199,778.5798,777.4927,777.7819,700.0
2023-03-06 15:00:00,779.81,779.86,779.43,779.86,1200.0,777.7121,777.762,777.3331,777.762,1200.0
2023-03-06 15:05:00,780.26,780.48,779.4,780.48,1717.0,778.1609,778.3803,777.3032,778.3803,1717.0
2023-03-06 15:10:00,780.89,781.39,780.89,781.0,1200.0,778.7892,779.2879,778.7892,778.8989,1200.0
2023-03-06 15:15:00,780.76,781.24,780.76,780.77,1260.0,778.6595,779.1383,778.6595,778.6695,1260.0
2023-03-06 15:20:00,780.83,781.08,780.31,780.63,2100.0,778.7294,778.9787,778.2108,778.5299,2100.0
2023-03-06 15:25:00,780.76,780.76,780.25,780.59,1500.0,778.6595,778.6595,778.1509,778.49,1500.0
2023-03-06 15:30:00,780.57,780.57,779.2,779.31,3506.0,778.4701,778.4701,777.1037,777.2134,3506.0
2023-03-06 15:35:00,779.63,781.16,779.63,781.16,800.0,777.5326,779.0585,777.5326,779.0585,800.0
2023-03-06 15:40:00,781.03,781.72,780.84,781.08,1667.0,778.9288,779.617,778.7393,778.9787,1667.0
2023-03-06 15:45:00,781.34,781.96,780.71,781.96,3925.0,779.238,779.8563,778.6097,779.8563,3925.0
2023-03-06 15:50:00,781.99,782.72,781.6,782.02,4761.0,779.8862,780.6143,779.4973,779.9162,4761.0
2023-03-06 15:55:00,781.95,782.28,780.02,780.38,12936.0,779.8463,780.1755,777.9215,778.2806,12936.0
2023-03-07 09:30:00,782.0,783.0,778.65,781.21,7789.0,779.8962,780.8935,776.5552,779.1083,7789.0
2023-03-07 09:35:00,781.17,782.37,779.7,780.13,4400.0,779.0684,780.2652,777.6024,778.0312,4400.0
2023-03-07 09:40:00,781.19,782.25,780.16,782.25,2842.0,779.0884,780.1455,778.0612,780.1455,2842.0
2023-03-07 09:45:00,782.84,783.59,781.38,782.37,1955.0,780.734,781.4819,779.2779,780.2652,1955.0
2023-03-07 09:50:00,781.51,782.72,781.3,782.16,5400.0,779.4075,780.6143,779.1981,780.0558,5400.0
2023-03-07 09:55:00,781.93,781.99,781.59,781.59,511.0,779.8264,779.8862,779.4873,779.4873,511.0
2023-03-07 10:00:00,781.92,781.92,778.92,779.65,11933.0,779.8164,779.8164,776.8245,777.5525,11933.0
2023-03-07 10:05:00,779.41,779.68,778.19,778.59,4656.0,777.3132,777.5825,776.0965,776.4954,4656.0
2023-03-07 10:10:00,778.09,778.09,776.55,777.36,5905.0,775.9967,775.9967,774.4609,775.2687,5905.0
2023-03-07 10:15:00,777.39,777.79,776.07,776.86,6436.0,775.2986,775.6975,773.9822,774.77,6436.0
2023-03-07 10:20:00,777.21,779.41,776.72,778.41,13152.0,775.1191,777.3132,774.6304,776.3159,13152.0
2023-03-07 10:25:00,779.27,779.69,778.56,779.22,1600.0,777.1736,777.5924,776.4655,777.1237,1600.0
2023-03-07 10:30:00,779.36,781.06,778.94,780.84,4165.0,777.2633,778.9587,776.8444,778.7393,4165.0
2023-03-07 10:35:00,780.55,781.17,780.35,780.93,4682.0,778.4501,779.0684,778.2506,778.8291,4682.0
2023-03-07 10:40:00,780.6,780.6,778.99,779.49,6200.0,778.5,778.5,776.8943,777.393,6200.0
2023-03-07 10:45:00,779.54,781.23,779.17,780.97,1726.0,777.4428,779.1283,777.0738,778.869,1726.0
2023-03-07 10:50:00,780.97,780.97,779.76,779.91,3408.0,778.869,778.869,777.6622,777.8118,3408.0
2023-03-07 10:55:00,779.53,780.3,779.16,780.3,5147.0,777.4329,778.2008,777.0639,778.2008,5147.0
2023-03-07 11:00:00,779.35,780.63,779.29,780.56,3079.0,777.2533,778.5299,777.1935,778.4601,3079.0
2023-03-07 11:05:00,780.54,780.64,778.78,778.79,8100.0,778.4401,778.5399,776.6849,776.6948,8100.0
2023-03-07 11:10:00,778.71,780.45,778.23,778.23,19430.0,776.6151,778.3504,776.1364,776.1364,19430.0
2023-03-07 11:15:00,777.9,779.75,777.34,779.75,1400.0,775.8072,777.6523,775.2487,777.6523,1400.0
2023-03-07 11:20:00,779.19,779.89,779.07,779.53,1500.0,777.0938,777.7919,776.9741,777.4329,1500.0
2023-03-07 11:25:00,779.37,780.07,779.13,779.75,2000.0,777.2733,777.9714,777.0339,777.6523,2000.0
2023-03-07 11:30:00,780.3,780.3,778.4,778.81,1600.0,778.2008,778.2008,776.3059,776.7148,1600.0
2023-03-07 11:35:00,779.17,779.17,777.53,777.53,865.0,777.0738,777.0738,775.4382,775.4382,865.0
2023-03-07 11:40:00,777.39,777.59,775.87,776.83,2422.0,775.2986,775.4981,773.7827,774.7401,2422.0
2023-03-07 11:45:00,777.28,778.13,777.28,778.13,1200.0,775.1889,776.0366,775.1889,776.0366,1200.0
2023-03-07 11:50:00,778.84,779.21,778.17,778.63,2900.0,776.7447,777.1137,776.0765,776.5353,2900.0
2023-03-07 11:55:00,778.57,778.57,778.14,778.19,400.0,776.4754,776.4754,776.0466,776.0965,400.0
2023-03-07 12:00:00,777.49,778.14,777.39,777.67,900.0,775.3983,776.0466,775.2986,775.5779,900.0
2023-03-07 12:05:00,777.7,777.95,776.6,776.6,2991.0,775.6078,775.8571,774.5107,774.5107,2991.0
2023-03-07 12:10:00,776.66,778.65,776.61,778.51,3000.0,774.5706,776.5552,774.5207,776.4156,3000.0
2023-03-07 12:15:00,778.6,778.82,777.9,777.98,7750.0,776.5054,776.7248,775.8072,775.887,7750.0
2023-03-07 12:20:00,778.37,780.76,778.21,778.95,4316.0,776.276,778.6595,776.1164,776.8544,4316.0
2023-03-07 12:25:00,779.15,779.52,778.69,779.16,1100.0,777.0539,777.4229,776.5951,777.0639,1100.0
2023-03-07 12:30:00,778.14,778.26,775.86,775.88,1900.0,776.0466,776.1663,773.7727,773.7927,1900.0
2023-03-07 12:35:00,776.17,776.31,775.48,775.96,26000.0,774.0819,774.2215,773.3938,773.8725,26000.0
2023-03-07 12:40:00,775.97,775.98,773.38,773.69,3000.0,773.8824,773.8924,771.2994,771.6086,3000.0
2023-03-07 12:45:00,774.03,776.01,773.46,776.0,34239.0,771.9477,773.9223,771.3792,773.9124,34239.0
2023-03-07 12:50:00,775.95,775.95,774.03,774.03,900.0,773.8625,773.8625,771.9477,771.9477,900.0
2023-03-07 12:55:00,773.65,774.08,772.63,772.63,1000.0,771.5687,771.9975,770.5514,770.5514,1000.0
2023-03-07 13:00:00,772.91,774.75,772.51,774.26,3981.0,770.8307,772.6657,770.4317,772.177,3981.0
2023-03-07 13:05:00,773.48,774.47,772.92,774.37,4576.0,771.3991,772.3865,770.8406,772.2867,4576.0
2023-03-07 13:10:00,774.09,775.52,773.66,774.93,12626.0,772.0075,773.4336,771.5786,772.8452,12626.0
2023-03-07 13:15:00,775.19,776.0,775.06,775.96,8470.0,773.1045,773.9124,772.9749,773.8725,8470.0
2023-03-07 13:20:00,775.95,776.07,774.85,774.85,4200.0,773.8625,773.9822,772.7654,772.7654,4200.0
2023-03-07 13:25:00,774.78,774.86,774.04,774.04,1937.0,772.6956,772.7754,771.9576,771.9576,1937.0
2023-03-07 13:30:00,774.11,774.27,773.66,774.24,1900.0,772.0274,772.187,771.5786,772.1571,1900.0
2023-03-07 13:35:00,774.92,776.0,774.26,774.57,6313.0,772.8353,773.9124,772.177,772.4862,6313.0
2023-03-07 13:40:00,774.75,776.14,774.71,775.94,10841.0,772.6657,774.052,772.6258,773.8525,10841.0
2023-03-07 13:45:00,775.82,776.03,773.8,774.62,8632.0,773.7328,773.9423,771.7183,772.5361,8632.0
2023-03-07 13:50:00,774.71,776.29,774.68,775.86,12323.0,772.6258,774.2016,772.5959,773.7727,12323.0
2023-03-07 13:55:00,776.0,777.24,775.65,776.71,7058.0,773.9124,775.149,773.5633,774.6204,7058.0
2023-03-07 14:00:00,776.39,776.51,775.7,776.26,700.0,774.3013,774.421,773.6132,774.1717,700.0
2023-03-07 14:05:00,775.88,776.51,775.83,776.21,1300.0,773.7927,774.421,773.7428,774.1218,1300.0
2023-03-07 14:10:00,776.46,776.63,775.52,775.53,6000.0,774.3711,774.5407,773.4336,773.4436,6000.0
2023-03-07 14:15:00,775.71,776.44,775.28,776.44,4832.0,773.6231,774.3512,773.1943,774.3512,4832.0
2023-03-07 14:20:00,776.11,776.53,775.14,775.14,13462.0,774.0221,774.4409,773.0547,773.0547,13462.0
2023-03-07 14:25:00,775.53,776.5,775.43,775.78,8650.0,773.4436,774.411,773.3439,773.6929,8650.0
2023-03-07 14:30:00,775.74,776.29,775.63,775.95,7348.0,773.6531,774.2016,773.5433,773.8625,7348.0
2023-03-07 14:35:00,776.15,776.49,775.84,775.85,1600.0,774.0619,774.401,773.7528,773.7628,1600.0
2023-03-07 14:40:00,775.99,776.17,775.32,775.44,12724.0,773.9024,774.0819,773.2342,773.3539,12724.0
2023-03-07 14:45:00,775.31,776.17,774.85,776.1,5067.0,773.2242,774.0819,772.7654,774.0121,5067.0
2023-03-07 14:50:00,775.92,776.0,775.64,776.0,3456.0,773.8326,773.9124,773.5533,773.9124,3456.0
2023-03-07 14:55:00,776.17,777.39,775.77,777.35,7903.0,774.0819,775.2986,773.683,775.2587,7903.0
2023-03-07 15:00:00,777.35,777.99,776.52,777.15,5000.0,775.2587,775.897,774.431,775.0593,5000.0
2023-03-07 15:05:00,777.24,777.76,777.18,777.22,1000.0,775.149,775.6676,775.0892,775.1291,1000.0
2023-03-07 15:10:00,777.96,778.59,777.54,777.54,1200.0,775.8671,776.4954,775.4482,775.4482,1200.0
2023-03-07 15:15:00,778.02,778.21,777.64,778.21,1399.0,775.9269,776.1164,775.5479,776.1164,1399.0
2023-03-07 15:20:00,778.31,778.31,777.63,777.91,1900.0,776.2161,776.2161,775.538,775.8172,1900.0
2023-03-07 15:25:00,777.36,777.36,776.04,776.38,2200.0,775.2687,775.2687,773.9522,774.2913,2200.0
2023-03-07 15:30:00,776.37,777.74,775.81,777.38,2700.0,774.2814,775.6477,773.7229,775.2886,2700.0
2023-03-07 15:35:00,777.09,777.41,777.09,777.41,557.0,774.9994,775.3186,774.9994,775.3186,557.0
2023-03-07 15:40:00,777.41,777.76,776.89,777.37,4500.0,775.3186,775.6676,774.8,775.2787,4500.0
2023-03-07 15:45:00,777.14,777.61,776.44,777.07,2800.0,775.0493,775.518,774.3512,774.9795,2800.0
2023-03-07 15:50:00,776.45,777.06,775.0,775.07,8389.0,774.3611,774.9695,772.915,772.9849,8389.0
2023-03-07 15:55:00,775.07,775.24,773.44,773.85,27643.0,772.9849,773.1544,771.3592,771.7681,27643.0
2023-03-08 09:30:00,772.97,774.13,772.97,774.13,3809.0,770.8905,772.0474,770.8905,772.0474,3809.0
2023-03-08 09:35:00,773.47,774.0,773.46,774.0,200.0,771.3892,771.9177,771.3792,771.9177,200.0
2023-03-08 09:40:00,771.06,771.06,771.02,771.02,419.0,768.9856,768.9856,768.9458,768.9458,419.0
2023-03-08 09:45:00,770.16,770.6,769.02,769.03,1246.0,768.0881,768.5269,766.9511,766.9611,1246.0
2023-03-08 09:50:00,768.45,768.61,767.57,767.86,1000.0,766.3827,766.5422,765.505,765.7943,1000.0
2023-03-08 09:55:00,767.74,768.44,765.71,765.73,1479.0,765.6746,766.3727,763.65,763.67,1479.0
2023-03-08 10:00:00,765.67,765.67,762.52,762.52,3252.0,763.6101,763.6101,760.4686,760.4686,3252.0
2023-03-08 10:05:00,764.03,764.79,762.7,763.9,3400.0,761.9746,762.7325,760.6481,761.8449,3400.0
2023-03-08 10:10:00,764.0,764.0,762.07,762.41,1512.0,761.9446,761.9446,760.0198,760.3589,1512.0
2023-03-08 10:15:00,761.64,762.27,761.13,761.57,2397.0,759.591,760.2193,759.0824,759.5212,2397.0
2023-03-08 10:20:00,760.84,760.84,758.62,759.51,5441.0,758.7931,758.7931,756.5791,757.4667,5441.0
2023-03-08 10:25:00,759.04,759.63,758.1,758.1,4075.0,756.998,757.5864,756.0605,756.0605,4075.0
2023-03-08 10:30:00,758.29,759.29,755.85,756.08,8773.0,756.25,757.2473,753.8166,754.0459,8773.0
2023-03-08 10:35:00,756.58,757.56,755.81,755.95,2402.0,754.5446,755.522,753.7767,753.9163,2402.0
2023-03-08 10:40:00,755.62,755.62,754.25,754.66,1700.0,753.5872,753.5872,752.2209,752.6298,1700.0
2023-03-08 10:45:00,753.89,754.61,752.8,754.61,3350.0,751.8618,752.5799,750.7748,752.5799,3350.0
2023-03-08 10:50:00,754.72,755.94,753.71,753.95,8019.0,752.6896,753.9063,751.6823,751.9217,8019.0
2023-03-08 10:55:00,754.35,755.63,754.35,754.92,3097.0,752.3206,753.5972,752.3206,752.8891,3097.0
2023-03-08 11:00:00,754.84,754.84,752.59,752.72,2000.0,752.8093,752.8093,750.5653,750.695,2000.0
2023-03-08 11:05:00,752.77,754.93,752.75,754.93,2652.0,750.7448,752.899,750.7249,752.899,2652.0
2023-03-08 11:10:00,755.18,755.26,754.0,754.81,6123.0,753.1484,753.2281,751.9715,752.7794,6123.0
2023-03-08 11:15:00,754.51,755.12,754.1,755.12,1100.0,752.4802,753.0885,752.0713,753.0885,1100.0
2023-03-08 11:20:00,755.14,755.42,755.13,755.18,610.0,753.1085,753.3877,753.0985,753.1484,610.0
2023-03-08 11:25:00,755.03,756.71,754.75,754.75,1814.0,752.9988,754.6742,752.7195,752.7195,1814.0
2023-03-08 11:30:00,754.76,756.1,754.75,755.86,3470.0,752.7295,754.0659,752.7195,753.8265,3470.0
2023-03-08 11:35:00,755.39,756.13,755.05,755.32,1703.0,753.3578,754.0958,753.0187,753.288,1703.0
2023-03-08 11:40:00,755.25,755.68,754.92,755.33,2118.0,753.2182,753.647,752.8891,753.298,2118.0
2023-03-08 11:45:00,755.35,756.92,755.35,756.64,7030.0,753.3179,754.8837,753.3179,754.6044,7030.0
2023-03-08 11:50:00,756.58,756.99,756.31,756.66,2010.0,754.5446,754.9535,754.2753,754.6244,2010.0
2023-03-08 11:55:00,756.27,756.62,755.69,756.18,1644.0,754.2354,754.5845,753.657,754.1457,1644.0
2023-03-08 12:00:00,756.51,757.19,756.3,756.39,1300.0,754.4748,755.153,754.2654,754.3551,1300.0
2023-03-08 12:05:00,756.58,756.73,755.76,755.76,1700.0,754.5446,754.6942,753.7268,753.7268,1700.0
2023-03-08 12:10:00,755.05,755.05,754.06,754.06,1765.0,753.0187,753.0187,752.0314,752.0314,1765.0
2023-03-08 12:15:00,753.79,754.25,753.79,753.79,1000.0,751.7621,752.2209,751.7621,751.7621,1000.0
2023-03-08 12:20:00,753.9,754.0,753.46,753.88,1863.0,751.8718,751.9715,751.433,751.8519,1863.0
2023-03-08 12:25:00,753.54,753.54,752.71,752.91,1700.0,751.5128,751.5128,750.685,750.8845,1700.0
2023-03-08 12:30:00,753.79,753.8,751.0,751.01,6205.0,751.7621,751.7721,748.9796,748.9896,6205.0
2023-03-08 12:35:00,751.28,752.13,750.91,751.86,5742.0,749.2589,750.1066,748.8899,749.8373,5742.0
2023-03-08 12:40:00,751.86,752.1,751.25,751.31,2275.0,749.8373,750.0767,749.2289,749.2888,2275.0
2023-03-08 12:45:00,750.93,751.04,750.89,751.04,700.0,748.9098,749.0195,748.8699,749.0195,700.0
2023-03-08 12:50:00,751.29,751.29,750.59,750.8,712.0,749.2688,749.2688,748.5707,748.7801,712.0
2023-03-08 12:55:00,750.76,750.81,750.52,750.81,1031.0,748.7403,748.7901,748.5009,748.7901,1031.0
2023-03-08 13:00:00,751.09,751.6,750.12,750.12,3700.0,749.0694,749.578,748.102,748.102,3700.0
2023-03-08 13:05:00,749.99,750.19,749.0,750.19,918.0,747.9723,748.1718,746.985,748.1718,918.0
2023-03-08 13:10:00,749.5,750.18,749.22,750.18,1250.0,747.4836,748.1618,747.2044,748.1618,1250.0
2023-03-08 13:15:00,749.88,749.88,749.41,749.41,482.0,747.8626,747.8626,747.3939,747.3939,482.0
2023-03-08 13:20:00,749.86,749.86,749.11,749.42,1760.0,747.8427,747.8427,747.0947,747.4039,1760.0
2023-03-08 13:25:00,749.4,749.4,748.23,748.23,1500.0,747.3839,747.3839,746.2171,746.2171,1500.0
2023-03-08 13:30:00,748.11,748.78,747.74,748.78,1600.0,746.0974,746.7656,745.7284,746.7656,1600.0
2023-03-08 13:35:00,748.75,748.82,747.0,747.34,5182.0,746.7357,746.8055,744.9904,745.3295,5182.0
2023-03-08 13:40:00,747.33,747.33,747.0,747.0,900.0,745.3195,745.3195,744.9904,744.9904,900.0
2023-03-08 13:45:00,746.95,746.95,745.37,746.26,2984.0,744.9405,744.9405,743.3648,744.2524,2984.0
2023-03-08 13:50:00,746.26,746.75,746.12,746.75,3450.0,744.2524,744.741,744.1127,744.741,3450.0
2023-03-08 13:55:00,746.47,747.0,745.91,745.91,2697.0,744.4618,744.9904,743.9033,743.9033,2697.0
2023-03-08 14:00:00,745.94,747.75,745.94,747.75,1100.0,743.9332,745.7384,743.9332,745.7384,1100.0
2023-03-08 14:05:00,747.67,747.69,747.26,747.69,684.0,745.6586,745.6785,745.2497,745.6785,684.0
2023-03-08 14:10:00,747.92,749.45,747.91,749.24,3200.0,745.9079,747.4338,745.8979,747.2243,3200.0
2023-03-08 14:15:00,748.83,748.83,748.21,748.22,1500.0,746.8154,746.8154,746.1971,746.2071,1500.0
2023-03-08 14:20:00,748.2,748.48,747.83,747.83,1000.0,746.1871,746.4664,745.8181,745.8181,1000.0
2023-03-08 14:25:00,747.88,749.22,747.88,749.22,2689.0,745.868,747.2044,745.868,747.2044,2689.0
2023-03-08 14:30:00,749.04,749.5,748.8,749.11,2712.0,747.0249,747.4836,746.7855,747.0947,2712.0
2023-03-08 14:35:00,749.06,749.81,749.06,749.34,2532.0,747.0448,747.7928,747.0448,747.3241,2532.0
2023-03-08 14:40:00,749.28,749.43,748.61,749.02,2300.0,747.2642,747.4138,746.596,747.0049,2300.0
2023-03-08 14:45:00,748.81,749.05,747.5,747.76,5830.0,746.7955,747.0349,745.489,745.7483,5830.0
2023-03-08 14:50:00,747.73,747.95,746.76,747.13,3143.0,745.7184,745.9378,744.751,745.12,3143.0
2023-03-08 14:55:00,746.96,747.38,746.9,747.01,3200.0,744.9505,745.3693,744.8906,745.0003,3200.0
2023-03-08 15:00:00,747.02,747.22,747.01,747.05,1100.0,745.0103,745.2098,745.0003,745.0402,1100.0
2023-03-08 15:05:00,746.76,747.63,746.19,747.63,2791.0,744.751,745.6187,744.1825,745.6187,2791.0
2023-03-08 15:10:00,747.41,747.41,746.61,747.15,2956.0,745.3993,745.3993,744.6014,745.14,2956.0
2023-03-08 15:15:00,747.16,747.28,746.5,746.63,3799.0,745.1499,745.2696,744.4917,744.6214,3799.0
2023-03-08 15:20:00,746.17,746.51,745.42,745.46,3209.0,744.1626,744.5017,743.4146,743.4545,3209.0
2023-03-08 15:25:00,745.22,745.4,744.76,745.0,5710.0,743.2152,743.3947,742.7564,742.9958,5710.0
2023-03-08 15:30:00,744.99,744.99,743.99,744.53,7327.0,742.9858,742.9858,741.9885,742.527,7327.0
2023-03-08 15:35:00,744.41,745.61,744.4,745.34,2501.0,742.4073,743.6041,742.3974,743.3348,2501.0
2023-03-08 15:40:00,745.24,748.59,745.19,748.24,5380.0,743.2351,746.5761,743.1852,746.227,5380.0
2023-03-08 15:45:00,749.03,749.67,747.53,747.72,11770.0,747.0149,747.6532,745.5189,745.7084,11770.0
2023-03-08 15:50:00,747.96,748.74,746.0,746.0,17137.0,745.9478,746.7257,743.9931,743.9931,17137.0
2023-03-08 15:55:00,745.81,746.51,744.45,744.89,51074.0,743.8036,744.5017,742.4472,742.886,51074.0
2023-03-09 09:30:00,745.74,750.0,745.74,749.54,7812.0,743.7338,747.9823,743.7338,747.5235,7812.0
2023-03-09 09:35:00,748.16,750.81,748.16,750.81,3080.0,746.1472,748.7901,746.1472,748.7901,3080.0
2023-03-09 09:40:00,752.21,752.21,750.63,751.46,4106.0,750.1864,750.1864,748.6106,749.4384,4106.0
2023-03-09 09:45:00,750.33,752.06,750.26,751.0,1700.0,748.3114,750.0368,748.2416,748.9796,1700.0
2023-03-09 09:50:00,752.08,752.09,750.0,750.69,3417.0,750.0567,750.0667,747.9823,748.6704,3417.0
2023-03-09 09:55:00,749.98,750.41,749.97,750.13,900.0,747.9624,748.3912,747.9524,748.1119,900.0
2023-03-09 10:00:00,750.1,750.6,749.46,749.58,1700.0,748.082,748.5807,747.4438,747.5634,1700.0
2023-03-09 10:05:00,749.88,750.39,749.27,749.27,1500.0,747.8626,748.3713,747.2543,747.2543,1500.0
2023-03-09 10:10:00,749.35,749.65,748.62,749.65,3450.0,747.334,747.6332,746.606,747.6332,3450.0
2023-03-09 10:15:00,750.2,751.02,749.24,749.64,3516.0,748.1818,748.9996,747.2243,747.6233,3516.0
2023-03-09 10:20:00,749.86,750.75,749.5,750.73,700.0,747.8427,748.7303,747.4836,748.7103,700.0
2023-03-09 10:25:00,750.3,751.75,750.3,751.34,3783.0,748.2815,749.7276,748.2815,749.3187,3783.0
2023-03-09 10:30:00,751.36,751.94,750.83,750.83,11205.0,749.3386,749.9171,748.8101,748.8101,11205.0
2023-03-09 10:35:00,751.22,752.66,751.15,752.66,1200.0,749.199,750.6351,749.1292,750.6351,1200.0
2023-03-09 10:40:00,754.66,754.91,754.24,754.24,1500.0,752.6298,752.8791,752.2109,752.2109,1500.0
2023-03-09 10:45:00,754.5,754.5,753.01,754.02,3900.0,752.4702,752.4702,750.9842,751.9915,3900.0
2023-03-09 10:50:00,753.45,754.31,753.06,754.31,4400.0,751.423,752.2807,751.0341,752.2807,4400.0
2023-03-09 10:55:00,753.19,754.59,752.24,753.01,7051.0,751.1637,752.56,750.2163,750.9842,7051.0
2023-03-09 11:00:00,753.14,753.3,750.49,750.98,6313.0,751.1139,751.2734,748.471,748.9597,6313.0
2023-03-09 11:05:00,751.35,751.35,750.06,750.6,2102.0,749.3287,749.3287,748.0421,748.5807,2102.0
2023-03-09 11:10:00,750.6,750.99,750.01,750.02,2925.0,748.5807,748.9696,747.9923,748.0022,2925.0
2023-03-09 11:15:00,750.02,750.02,748.17,748.17,2705.0,748.0022,748.0022,746.1572,746.1572,2705.0
2023-03-09 11:20:00,748.05,748.58,748.0,748.08,1520.0,746.0375,746.5661,745.9877,746.0675,1520.0
2023-03-09 11:25:00,748.08,749.84,747.52,747.52,3066.0,746.0675,747.8227,745.509,745.509,3066.0
2023-03-09 11:30:00,748.47,750.09,748.47,749.59,1200.0,746.4564,748.0721,746.4564,747.5734,1200.0
2023-03-09 11:35:00,749.56,749.56,748.98,748.98,811.0,747.5435,747.5435,746.965,746.965,811.0
2023-03-09 11:40:00,750.0,752.0,750.0,752.0,970.0,747.9823,749.9769,747.9823,749.9769,970.0
2023-03-09 11:45:00,752.68,752.73,752.68,752.73,300.0,750.6551,750.705,750.6551,750.705,300.0
2023-03-09 11:50:00,752.59,753.8,752.08,753.53,6374.0,750.5653,751.7721,750.0567,751.5028,6374.0
2023-03-09 11:55:00,753.53,753.53,751.37,752.04,8074.0,751.5028,751.5028,749.3486,750.0168,8074.0
2023-03-09 12:00:00,752.11,752.11,752.11,752.11,100.0,750.0866,750.0866,750.0866,750.0866,100.0
2023-03-09 12:05:00,751.09,751.09,751.09,751.09,100.0,749.0694,749.0694,749.0694,749.0694,100.0
2023-03-09 12:10:00,751.79,751.79,751.35,751.35,495.0,749.7675,749.7675,749.3287,749.3287,495.0
2023-03-09 12:15:00,752.05,752.11,751.49,751.55,1805.0,750.0268,750.0866,749.4683,749.5281,1805.0
2023-03-09 12:20:00,752.1,752.8,752.1,752.8,700.0,750.0767,750.7748,750.0767,750.7748,700.0
2023-03-09 12:25:00,752.8,752.8,752.8,752.8,0.0,750.7748,750.7748,750.7748,750.7748,0.0
2023-03-09 12:30:00,753.48,754.73,753.47,754.46,1835.0,751.4529,752.6996,751.443,752.4303,1835.0
2023-03-09 12:35:00,754.49,755.2,754.29,754.79,1800.0,752.4602,753.1683,752.2608,752.7594,1800.0
2023-03-09 12:40:00,755.24,755.25,754.85,755.18,406.0,753.2082,753.2182,752.8193,753.1484,406.0
2023-03-09 12:45:00,754.73,754.9,754.29,754.65,2040.0,752.6996,752.8691,752.2608,752.6198,2040.0
2023-03-09 12:50:00,754.5,754.91,752.72,752.85,1500.0,752.4702,752.8791,750.695,750.8246,1500.0
2023-03-09 12:55:00,752.87,752.87,752.41,752.64,800.0,750.8446,750.8446,750.3858,750.6152,800.0
2023-03-09 13:00:00,752.41,752.48,751.87,752.48,1200.0,750.3858,750.4556,749.8473,750.4556,1200.0
2023-03-09 13:05:00,752.27,752.52,751.59,751.96,1100.0,750.2462,750.4955,749.568,749.937,1100.0
2023-03-09 13:10:00,751.36,752.25,751.36,752.09,1720.0,749.3386,750.2262,749.3386,750.0667,1720.0
2023-03-09 13:15:00,751.67,751.76,751.62,751.76,400.0,749.6478,749.7376,749.5979,749.7376,400.0
2023-03-09 13:20:00,751.42,751.42,751.42,751.42,100.0,749.3985,749.3985,749.3985,749.3985,100.0
2023-03-09 13:25:00,751.13,751.13,750.08,750.38,1537.0,749.1093,749.1093,748.0621,748.3613,1537.0
2023-03-09 13:30:00,750.22,750.22,748.51,748.81,550.0,748.2017,748.2017,746.4963,746.7955,550.0
2023-03-09 13:35:00,749.13,749.16,748.21,748.21,500.0,747.1146,747.1446,746.1971,746.1971,500.0
2023-03-09 13:40:00,748.72,749.79,748.72,749.5,940.0,746.7057,747.7729,746.7057,747.4836,940.0
2023-03-09 13:45:00,749.46,749.77,748.21,748.21,2100.0,747.4438,747.7529,746.1971,746.1971,2100.0
2023-03-09 13:50:00,748.33,748.68,748.11,748.22,1400.0,746.3168,746.6659,746.0974,746.2071,1400.0
2023-03-09 13:55:00,747.96,748.32,747.92,747.92,361.0,745.9478,746.3068,745.9079,745.9079,361.0
2023-03-09 14:00:00,748.04,748.16,746.42,746.8,4316.0,746.0276,746.1472,744.4119,744.7909,4316.0
2023-03-09 14:05:00,746.55,746.73,746.24,746.57,900.0,744.5416,744.7211,744.2324,744.5615,900.0
2023-03-09 14:10:00,746.82,746.82,746.5,746.73,900.0,744.8109,744.8109,744.4917,744.7211,900.0
2023-03-09 14:15:00,746.63,747.14,746.56,747.04,721.0,744.6214,745.13,744.5516,745.0303,721.0
2023-03-09 14:20:00,746.9,746.9,746.24,746.87,1100.0,744.8906,744.8906,744.2324,744.8607,1100.0
2023-03-09 14:25:00,747.98,747.98,746.11,746.22,3402.0,745.9677,745.9677,744.1028,744.2125,3402.0
2023-03-09 14:30:00,745.86,746.03,744.97,745.37,4358.0,743.8534,744.023,742.9658,743.3648,4358.0
2023-03-09 14:35:00,745.53,746.25,745.48,745.48,700.0,743.5243,744.2424,743.4745,743.4745,700.0
2023-03-09 14:40:00,745.61,746.25,744.52,744.61,5336.0,743.6041,744.2424,742.517,742.6068,5336.0
2023-03-09 14:45:00,744.57,744.66,742.44,742.51,5500.0,742.5669,742.6567,740.4426,740.5124,5500.0
2023-03-09 14:50:00,742.88,742.89,742.05,742.32,3663.0,740.8815,740.8914,740.0537,740.323,3663.0
2023-03-09 14:55:00,742.32,742.77,741.37,741.6,8301.0,740.323,740.7718,739.3755,739.6049,8301.0
2023-03-09 15:00:00,741.89,742.3,740.9,740.9,5115.0,739.8941,740.303,738.9068,738.9068,5115.0
2023-03-09 15:05:00,740.44,740.44,739.43,739.85,2800.0,738.448,738.448,737.4407,737.8596,2800.0
2023-03-09 15:10:00,740.2,741.3,739.63,740.25,9527.0,738.2087,739.3057,737.6402,738.2585,9527.0
2023-03-09 15:15:00,740.21,740.31,738.84,738.84,3119.0,738.2186,738.3184,736.8523,736.8523,3119.0
2023-03-09 15:20:00,739.21,740.65,738.77,739.54,2500.0,737.2213,738.6575,736.7825,737.5504,2500.0
2023-03-09 15:25:00,739.51,741.54,739.5,741.04,9118.0,737.5205,739.5451,737.5105,739.0464,9118.0
2023-03-09 15:30:00,740.92,742.43,740.52,742.4,3033.0,738.9267,740.4327,738.5278,740.4027,3033.0
2023-03-09 15:35:00,742.3,743.59,741.82,743.59,3154.0,740.303,741.5895,739.8243,741.5895,3154.0
2023-03-09 15:40:00,744.01,744.02,743.18,743.62,3570.0,742.0084,742.0184,741.1806,741.6195,3570.0
2023-03-09 15:45:00,743.58,743.58,742.16,743.26,13169.0,741.5796,741.5796,740.1634,741.2604,13169.0
2023-03-09 15:50:00,744.66,745.02,743.41,743.84,10778.0,742.6567,743.0157,741.41,741.8389,10778.0
2023-03-09 15:55:00,744.01,744.84,743.51,743.55,20054.0,742.0084,742.8362,741.5098,741.5497,20054.0
2023-03-10 09:30:00,746.79,746.79,744.34,745.33,4381.0,744.7809,744.7809,742.3375,743.3249,4381.0
2023-03-10 09:35:00,745.2,748.06,744.05,746.32,1877.0,743.1952,746.0475,742.0483,744.3122,1877.0
2023-03-10 09:40:00,746.5,750.46,746.49,750.46,1700.0,744.4917,748.4411,744.4817,748.4411,1700.0
2023-03-10 09:45:00,752.29,757.13,751.44,755.8,18069.0,750.2661,755.0931,749.4184,753.7667,18069.0
2023-03-10 09:50:00,756.27,757.25,756.18,756.37,1400.0,754.2354,755.2128,754.1457,754.3352,1400.0
2023-03-10 09:55:00,758.16,759.25,755.1,755.1,4427.0,756.1203,757.2074,753.0686,753.0686,4427.0
2023-03-10 10:00:00,755.26,756.42,754.26,754.82,13957.0,753.2281,754.385,752.2308,752.7893,13957.0
2023-03-10 10:05:00,754.4,754.4,751.49,752.87,2100.0,752.3705,752.3705,749.4683,750.8446,2100.0
2023-03-10 10:10:00,754.13,754.86,752.79,754.47,1898.0,752.1012,752.8292,750.7648,752.4403,1898.0
2023-03-10 10:15:00,754.52,754.95,752.35,752.35,5685.0,752.4901,752.919,750.326,750.326,5685.0
2023-03-10 10:20:00,752.36,754.09,752.31,754.09,700.0,750.336,752.0613,750.2861,752.0613,700.0
2023-03-10 10:25:00,755.17,755.62,754.44,754.83,2925.0,753.1384,753.5872,752.4104,752.7993,2925.0
2023-03-10 10:30:00,755.84,756.14,754.77,754.77,1831.0,753.8066,754.1058,752.7395,752.7395,1831.0
2023-03-10 10:35:00,754.05,754.5,753.54,754.5,400.0,752.0214,752.4702,751.5128,752.4702,400.0
2023-03-10 10:40:00,753.5,753.5,752.73,752.87,600.0,751.4729,751.4729,750.705,750.8446,600.0
2023-03-10 10:45:00,753.93,753.94,752.09,752.5,1200.0,751.9017,751.9117,750.0667,750.4756,1200.0
2023-03-10 10:50:00,752.14,752.19,751.69,751.7,500.0,750.1165,750.1664,749.6678,749.6777,500.0
2023-03-10 10:55:00,752.61,754.3,752.26,753.82,2000.0,750.5853,752.2707,750.2362,751.792,2000.0
2023-03-10 11:00:00,753.69,753.69,753.69,753.69,100.0,751.6624,751.6624,751.6624,751.6624,100.0
2023-03-10 11:05:00,753.15,753.42,752.74,753.22,1000.0,751.1238,751.3931,750.7149,751.1936,1000.0
2023-03-10 11:10:00,753.16,753.53,751.99,752.19,1200.0,751.1338,751.5028,749.9669,750.1664,1200.0
2023-03-10 11:15:00,751.93,751.93,751.16,751.17,1870.0,749.9071,749.9071,749.1392,749.1492,1870.0
2023-03-10 11:20:00,752.26,754.62,752.25,753.75,2100.0,750.2362,752.5899,750.2262,751.7222,2100.0
2023-03-10 11:25:00,754.6,755.68,754.6,755.68,2310.0,752.5699,753.647,752.5699,753.647,2310.0
2023-03-10 11:30:00,755.58,755.99,755.09,755.44,4706.0,753.5473,753.9562,753.0586,753.4077,4706.0
2023-03-10 11:35:00,755.11,756.78,755.11,756.28,3400.0,753.0786,754.7441,753.0786,754.2454,3400.0
2023-03-10 11:40:00,756.05,756.14,755.84,756.05,600.0,754.016,754.1058,753.8066,754.016,600.0
2023-03-10 11:45:00,756.25,756.25,754.25,754.54,2072.0,754.2155,754.2155,752.2209,752.5101,2072.0
2023-03-10 11:50:00,755.1,755.83,755.08,755.83,400.0,753.0686,753.7966,753.0486,753.7966,400.0
2023-03-10 11:55:00,755.74,756.81,755.63,756.07,2104.0,753.7069,754.774,753.5972,754.036,2104.0
2023-03-10 12:00:00,756.35,757.13,756.03,756.85,1937.0,754.3152,755.0931,753.9961,754.8139,1937.0
2023-03-10 12:05:00,757.37,757.92,756.73,757.92,1400.0,755.3325,755.881,754.6942,755.881,1400.0
2023-03-10 12:10:00,756.6,756.6,755.6,755.6,600.0,754.5645,754.5645,753.5672,753.5672,600.0
2023-03-10 12:15:00,755.75,755.75,754.52,754.52,1144.0,753.7168,753.7168,752.4901,752.4901,1144.0
2023-03-10 12:20:00,753.47,754.25,752.96,752.96,1923.0,751.443,752.2209,750.9343,750.9343,1923.0
2023-03-10 12:25:00,753.1,753.1,752.57,752.76,607.0,751.074,751.074,750.5454,750.7349,607.0
2023-03-10 12:30:00,753.15,754.29,752.23,753.96,2704.0,751.1238,752.2608,750.2063,751.9316,2704.0
2023-03-10 12:35:00,754.29,754.5,754.29,754.4,700.0,752.2608,752.4702,752.2608,752.3705,700.0
2023-03-10 12:40:00,753.77,753.77,752.48,752.89,2100.0,751.7422,751.7422,750.4556,750.8645,2100.0
2023-03-10 12:45:00,753.59,753.59,752.84,753.53,1415.0,751.5626,751.5626,750.8147,751.5028,1415.0
2023-03-10 12:50:00,752.58,752.58,750.35,750.36,3285.0,750.5554,750.5554,748.3314,748.3413,3285.0
2023-03-10 12:55:00,749.91,749.92,749.04,749.06,1618.0,747.8925,747.9025,747.0249,747.0448,1618.0
2023-03-10 13:00:00,749.39,750.34,749.33,750.34,3421.0,747.3739,748.3214,747.3141,748.3214,3421.0
2023-03-10 13:05:00,750.07,750.36,749.57,750.36,900.0,748.0521,748.3413,747.5535,748.3413,900.0
2023-03-10 13:10:00,750.81,750.81,750.18,750.33,1761.0,748.7901,748.7901,748.1618,748.3114,1761.0
2023-03-10 13:15:00,749.97,749.97,749.2,749.29,700.0,747.9524,747.9524,747.1845,747.2742,700.0
2023-03-10 13:20:00,748.78,748.86,747.79,747.79,400.0,746.7656,746.8454,745.7782,745.7782,400.0
2023-03-10 13:25:00,748.36,748.36,746.9,746.9,700.0,746.3467,746.3467,744.8906,744.8906,700.0
2023-03-10 13:30:00,746.57,747.08,745.95,745.95,1000.0,744.5615,745.0702,743.9432,743.9432,1000.0
2023-03-10 13:35:00,746.57,747.62,746.31,747.31,2800.0,744.5615,745.6087,744.3022,745.2995,2800.0
2023-03-10 13:40:00,747.65,747.65,746.17,746.36,1314.0,745.6386,745.6386,744.1626,744.3521,1314.0
2023-03-10 13:45:00,746.39,746.39,745.1,745.1,2161.0,744.382,744.382,743.0955,743.0955,2161.0
2023-03-10 13:50:00,745.49,745.71,744.47,745.0,800.0,743.4844,743.7038,742.4672,742.9958,800.0
2023-03-10 13:55:00,744.97,745.94,744.48,745.94,1600.0,742.9658,743.9332,742.4771,743.9332,1600.0
2023-03-10 14:00:00,746.67,747.8,746.39,747.44,2000.0,744.6613,745.7882,744.382,745.4292,2000.0
2023-03-10 14:05:00,747.09,748.67,747.07,747.97,1200.0,745.0801,746.6559,745.0602,745.9578,1200.0
2023-03-10 14:10:00,748.13,748.88,747.63,747.68,2400.0,746.1173,746.8653,745.6187,745.6685,2400.0
2023-03-10 14:15:00,747.92,747.92,746.35,747.16,1500.0,745.9079,745.9079,744.3421,745.1499,1500.0
2023-03-10 14:20:00,747.72,747.73,746.32,746.32,541.0,745.7084,745.7184,744.3122,744.3122,541.0
2023-03-10 14:25:00,746.54,746.84,746.22,746.32,1350.0,744.5316,744.8308,744.2125,744.3122,1350.0
2023-03-10 14:30:00,746.64,747.42,746.64,747.21,600.0,744.6313,745.4092,744.6313,745.1998,600.0
2023-03-10 14:35:00,746.58,747.32,746.56,746.78,3436.0,744.5715,745.3095,744.5516,744.771,3436.0
2023-03-10 14:40:00,746.68,747.43,746.68,746.75,1348.0,744.6712,745.4192,744.6712,744.741,1348.0
2023-03-10 14:45:00,746.91,749.3,746.67,749.3,1100.0,744.9006,747.2842,744.6613,747.2842,1100.0
2023-03-10 14:50:00,749.28,749.29,748.08,748.33,1011.0,747.2642,747.2742,746.0675,746.3168,1011.0
2023-03-10 14:55:00,747.92,748.67,747.69,748.57,1000.0,745.9079,746.6559,745.6785,746.5561,1000.0
2023-03-10 15:00:00,748.92,749.14,748.04,748.91,1700.0,746.9052,747.1246,746.0276,746.8952,1700.0
2023-03-10 15:05:00,748.73,748.76,747.14,748.29,802.0,746.7157,746.7456,745.13,746.2769,802.0
2023-03-10 15:10:00,748.25,748.73,747.91,747.91,432.0,746.237,746.7157,745.8979,745.8979,432.0
2023-03-10 15:15:00,747.75,748.31,746.89,746.89,800.0,745.7384,746.2968,744.8807,744.8807,800.0
2023-03-10 15:20:00,746.31,746.9,746.09,746.73,3832.0,744.3022,744.8906,744.0828,744.7211,3832.0
2023-03-10 15:25:00,747.27,748.43,747.27,748.04,999.0,745.2596,746.4165,745.2596,746.0276,999.0
2023-03-10 15:30:00,748.25,749.62,748.02,748.02,3204.0,746.237,747.6033,746.0076,746.0076,3204.0
2023-03-10 15:35:00,747.6,748.42,747.59,747.59,1501.0,745.5888,746.4066,745.5788,745.5788,1501.0
2023-03-10 15:40:00,746.77,746.77,745.81,746.25,2900.0,744.761,744.761,743.8036,744.2424,2900.0
2023-03-10 15:45:00,745.91,746.06,744.7,744.89,3447.0,743.9033,744.0529,742.6966,742.886,3447.0
2023-03-10 15:50:00,744.61,746.42,744.27,745.06,8264.0,742.6068,744.4119,742.2677,743.0556,8264.0
2023-03-10 15:55:00,744.52,747.28,744.46,747.01,29484.0,742.517,745.2696,742.4572,745.0003,29484.0
2023-03-13 09:30:00,747.98,757.0,747.98,755.68,7649.0,745.9677,754.9635,745.9677,753.647,7649.0
2023-03-13 09:35:00,758.0,765.2,758.0,761.18,6415.0,755.9608,763.1414,755.9608,759.1322,6415.0
2023-03-13 09:40:00,761.82,766.45,761.81,764.45,4080.0,759.7705,764.388,759.7605,762.3934,4080.0
2023-03-13 09:45:00,764.41,768.06,762.89,766.46,8618.0,762.3535,765.9937,760.8376,764.398,8618.0
2023-03-13 09:50:00,766.55,769.21,763.55,764.49,3225.0,764.4878,767.1406,761.4958,762.4333,3225.0
2023-03-13 09:55:00,764.63,765.0,763.72,765.0,1992.0,762.5729,762.9419,761.6654,762.9419,1992.0
2023-03-13 10:00:00,765.0,767.67,764.92,767.67,1856.0,762.9419,765.6048,762.8622,765.6048,1856.0
2023-03-13 10:05:00,767.99,767.99,765.5,765.84,4073.0,765.9239,765.9239,763.4406,763.7797,4073.0
2023-03-13 10:10:00,766.0,766.41,763.26,763.27,900.0,763.9393,764.3482,761.2066,761.2166,900.0
2023-03-13 10:15:00,762.37,762.5,760.52,762.17,2200.0,760.319,760.4487,758.474,760.1196,2200.0
2023-03-13 10:20:00,761.21,761.48,759.76,760.0,1125.0,759.1621,759.4314,757.716,757.9554,1125.0
2023-03-13 10:25:00,759.23,760.05,758.76,760.0,3347.0,757.1875,758.0053,756.7187,757.9554,3347.0
2023-03-13 10:30:00,760.23,761.11,759.7,760.77,1073.0,758.1848,759.0624,757.6562,758.7233,1073.0
2023-03-13 10:35:00,759.98,759.99,759.85,759.86,700.0,757.9355,757.9454,757.8058,757.8158,700.0
2023-03-13 10:40:00,760.34,764.09,760.17,764.09,3320.0,758.2945,762.0344,758.1249,762.0344,3320.0
2023-03-13 10:45:00,764.35,764.35,763.56,763.71,846.0,762.2937,762.2937,761.5058,761.6554,846.0
2023-03-13 10:50:00,764.0,764.05,762.02,762.85,3813.0,761.9446,761.9945,759.97,760.7977,3813.0
2023-03-13 10:55:00,764.88,766.46,764.88,765.63,500.0,762.8223,764.398,762.8223,763.5703,500.0
2023-03-13 11:00:00,765.9,768.0,765.09,765.09,5206.0,763.8395,765.9339,763.0317,763.0317,5206.0
2023-03-13 11:05:00,765.07,765.07,763.11,763.11,550.0,763.0118,763.0118,761.057,761.057,550.0
2023-03-13 11:10:00,762.19,764.54,761.94,761.94,1200.0,760.1395,762.4832,759.8902,759.8902,1200.0
2023-03-13 11:15:00,762.05,763.63,761.71,762.88,2400.0,759.9999,761.5756,759.6608,760.8276,2400.0
2023-03-13 11:20:00,763.79,764.13,761.23,761.23,2680.0,761.7352,762.0743,759.1821,759.1821,2680.0
2023-03-13 11:25:00,762.05,764.35,762.05,764.03,1593.0,759.9999,762.2937,759.9999,761.9746,1593.0
2023-03-13 11:30:00,763.41,763.46,761.59,761.59,1948.0,761.3562,761.4061,759.5411,759.5411,1948.0
2023-03-13 11:35:00,761.59,761.73,760.59,761.21,1700.0,759.5411,759.6807,758.5438,759.1621,1700.0
2023-03-13 11:40:00,762.13,762.49,762.13,762.48,1617.0,760.0797,760.4387,760.0797,760.4287,1617.0
2023-03-13 11:45:00,762.21,763.57,761.89,763.57,1527.0,760.1595,761.5158,759.8403,761.5158,1527.0
2023-03-13 11:50:00,762.12,763.17,762.12,762.36,1100.0,760.0697,761.1169,760.0697,760.309,1100.0
2023-03-13 11:55:00,763.12,764.62,762.49,764.55,5469.0,761.067,762.563,760.4387,762.4932,5469.0
2023-03-13 12:00:00,764.97,767.0,764.97,767.0,5177.0,762.912,764.9366,762.912,764.9366,5177.0
2023-03-13 12:05:00,768.29,768.29,767.97,768.08,2300.0,766.2231,766.2231,765.904,766.0137,2300.0
2023-03-13 12:10:00,767.44,768.09,766.19,768.09,2311.0,765.3754,766.0236,764.1287,766.0236,2311.0
2023-03-13 12:15:00,767.95,768.32,765.3,765.31,2239.0,765.884,766.253,763.2411,763.2511,2239.0
2023-03-13 12:20:00,765.28,765.28,761.5,761.5,500.0,763.2212,763.2212,759.4514,759.4514,500.0
2023-03-13 12:25:00,761.31,762.84,760.19,762.84,7298.0,759.2619,760.7878,758.1449,760.7878,7298.0
2023-03-13 12:30:00,763.54,764.45,762.86,763.59,3200.0,761.4859,762.3934,760.8077,761.5357,3200.0
2023-03-13 12:35:00,762.34,762.73,762.34,762.73,819.0,760.2891,760.6781,760.2891,760.6781,819.0
2023-03-13 12:40:00,762.33,762.33,760.7,761.02,2611.0,760.2791,760.2791,758.6535,758.9727,2611.0
2023-03-13 12:45:00,760.0,760.81,757.97,758.61,3404.0,757.9554,758.7632,755.9309,756.5691,3404.0
2023-03-13 12:50:00,759.68,759.68,759.68,759.68,100.0,757.6363,757.6363,757.6363,757.6363,100.0
2023-03-13 12:55:00,759.26,759.41,759.26,759.4,1112.0,757.2174,757.367,757.2174,757.357,1112.0
2023-03-13 13:00:00,759.26,759.26,757.63,758.26,1110.0,757.2174,757.2174,755.5918,756.2201,1110.0
2023-03-13 13:05:00,757.74,757.95,757.09,757.5,1425.0,755.7015,755.9109,755.0532,755.4621,1425.0
2023-03-13 13:10:00,758.08,758.84,757.31,758.75,1000.0,756.0406,756.7985,755.2726,756.7088,1000.0
2023-03-13 13:15:00,758.1,759.63,757.56,757.57,4609.0,756.0605,757.5864,755.522,755.5319,4609.0
2023-03-13 13:20:00,757.38,757.89,757.38,757.88,200.0,755.3424,755.8511,755.3424,755.8411,200.0
2023-03-13 13:25:00,757.35,757.61,756.41,757.25,1327.0,755.3125,755.5718,754.3751,755.2128,1327.0
2023-03-13 13:30:00,757.02,757.02,755.59,755.68,1200.0,754.9834,754.9834,753.5573,753.647,1200.0
2023-03-13 13:35:00,756.1,759.06,756.1,758.57,2415.0,754.0659,757.0179,754.0659,756.5292,2415.0
2023-03-13 13:40:00,758.56,759.26,758.13,758.89,2209.0,756.5193,757.2174,756.0904,756.8484,2209.0
2023-03-13 13:45:00,758.63,759.35,758.63,759.13,1110.0,756.5891,757.3071,756.5891,757.0877,1110.0
2023-03-13 13:50:00,759.38,760.05,758.14,758.14,2000.0,757.3371,758.0053,756.1004,756.1004,2000.0
2023-03-13 13:55:00,758.81,758.82,758.81,758.82,300.0,756.7686,756.7786,756.7686,756.7786,300.0
2023-03-13 14:00:00,759.01,760.07,759.01,759.89,1700.0,756.9681,758.0252,756.9681,757.8457,1700.0
2023-03-13 14:05:00,759.62,759.82,758.74,758.75,2140.0,757.5764,757.7759,756.6988,756.7088,2140.0
2023-03-13 14:10:00,757.95,758.08,756.6,756.96,3600.0,755.9109,756.0406,754.5645,754.9236,3600.0
2023-03-13 14:15:00,757.03,758.35,757.02,757.98,1000.0,754.9934,756.3098,754.9834,755.9408,1000.0
2023-03-13 14:20:00,757.47,758.86,757.47,758.86,1300.0,755.4322,756.8185,755.4322,756.8185,1300.0
2023-03-13 14:25:00,758.79,759.48,758.65,759.06,900.0,756.7487,757.4368,756.609,757.0179,900.0
2023-03-13 14:30:00,759.08,760.01,759.07,760.01,1300.0,757.0379,757.9654,757.0279,757.9654,1300.0
2023-03-13 14:35:00,759.36,759.36,757.8,757.8,3903.0,757.3171,757.3171,755.7613,755.7613,3903.0
2023-03-13 14:40:00,757.13,757.96,756.89,756.96,1669.0,755.0931,755.9209,754.8538,754.9236,1669.0
2023-03-13 14:45:00,756.69,757.41,756.64,757.41,1004.0,754.6543,755.3724,754.6044,755.3724,1004.0
2023-03-13 14:50:00,756.99,756.99,756.99,756.99,100.0,754.9535,754.9535,754.9535,754.9535,100.0
2023-03-13 14:55:00,756.91,756.92,756.06,756.06,2500.0,754.8737,754.8837,754.026,754.026,2500.0
2023-03-13 15:00:00,756.2,756.94,755.02,755.02,2600.0,754.1656,754.9036,752.9888,752.9888,2600.0
2023-03-13 15:05:00,755.02,757.13,755.02,756.82,4000.0,752.9888,755.0931,752.9888,754.784,4000.0
2023-03-13 15:10:00,756.87,757.47,756.85,757.16,900.0,754.8338,755.4322,754.8139,755.123,900.0
2023-03-13 15:15:00,757.08,757.08,756.23,756.5,838.0,755.0433,755.0433,754.1955,754.4648,838.0
2023-03-13 15:20:00,756.01,756.01,754.13,754.13,2300.0,753.9761,753.9761,752.1012,752.1012,2300.0
2023-03-13 15:25:00,754.34,754.34,752.89,753.37,3656.0,752.3106,752.3106,750.8645,751.3432,3656.0
2023-03-13 15:30:00,753.98,755.04,753.64,755.04,2082.0,751.9516,753.0087,751.6125,753.0087,2082.0
2023-03-13 15:35:00,754.84,755.32,753.81,755.32,1560.0,752.8093,753.288,751.782,753.288,1560.0
2023-03-13 15:40:00,754.88,755.51,754.51,754.74,3951.0,752.8492,753.4775,752.4802,752.7095,3951.0
2023-03-13 15:45:00,754.37,754.54,753.19,754.54,3797.0,752.3405,752.5101,751.1637,752.5101,3797.0
2023-03-13 15:50:00,753.42,754.81,753.08,754.17,5857.0,751.3931,752.7794,751.054,752.1411,5857.0
2023-03-13 15:55:00,753.61,753.7,752.32,752.32,10536.0,751.5826,751.6723,750.2961,750.2961,10536.0
2023-03-14 09:30:00,755.39,758.15,754.2,756.92,13239.0,753.3578,756.1104,752.171,754.8837,13239.0
2023-03-14 09:35:00,756.85,762.78,756.15,761.53,3880.0,754.8139,760.7279,754.1158,759.4813,3880.0
2023-03-14 09:40:00,761.07,764.6,760.52,763.87,3727.0,759.0225,762.543,758.474,761.815,3727.0
2023-03-14 09:45:00,764.09,764.41,761.98,762.25,8536.0,762.0344,762.3535,759.9301,760.1993,8536.0
2023-03-14 09:50:00,762.19,765.37,762.19,764.9,6096.0,760.1395,763.311,760.1395,762.8422,6096.0
2023-03-14 09:55:00,764.68,767.37,764.68,766.6,3602.0,762.6228,765.3056,762.6228,764.5376,3602.0
2023-03-14 10:00:00,768.01,769.98,767.9,768.84,6126.0,765.9438,767.9085,765.8341,766.7716,6126.0
2023-03-14 10:05:00,768.78,768.78,765.82,766.36,4632.0,766.7118,766.7118,763.7597,764.2983,4632.0
2023-03-14 10:10:00,767.01,768.22,765.7,767.28,2603.0,764.9465,766.1533,763.6401,765.2158,2603.0
2023-03-14 10:15:00,766.73,769.98,764.32,765.39,12577.0,764.6673,767.9085,762.2638,763.3309,12577.0
2023-03-14 10:20:00,765.31,765.93,764.95,764.95,2500.0,763.2511,763.8694,762.8921,762.8921,2500.0
2023-03-14 10:25:00,765.38,766.4,764.31,765.86,5200.0,763.3209,764.3382,762.2538,763.7996,5200.0
2023-03-14 10:30:00,766.08,766.08,764.8,765.32,7195.0,764.019,764.019,762.7425,763.2611,7195.0
2023-03-14 10:35:00,764.79,766.22,764.01,766.22,5495.0,762.7325,764.1587,761.9546,764.1587,5495.0
2023-03-14 10:40:00,765.79,766.39,763.93,763.93,5701.0,763.7298,764.3282,761.8748,761.8748,5701.0
2023-03-14 10:45:00,763.88,763.91,763.58,763.87,1000.0,761.825,761.8549,761.5258,761.815,1000.0
2023-03-14 10:50:00,763.95,763.95,762.63,763.52,1235.0,761.8948,761.8948,760.5783,761.4659,1235.0
2023-03-14 10:55:00,763.26,763.42,762.72,763.42,1100.0,761.2066,761.3662,760.6681,761.3662,1100.0
2023-03-14 11:00:00,764.13,766.29,763.78,766.29,2300.0,762.0743,764.2285,761.7252,764.2285,2300.0
2023-03-14 11:05:00,766.83,767.58,766.24,766.56,2192.0,764.767,765.515,764.1786,764.4977,2192.0
2023-03-14 11:10:00,766.51,766.85,766.06,766.38,1282.0,764.4479,764.787,763.9991,764.3182,1282.0
2023-03-14 11:15:00,766.48,766.48,765.74,765.74,845.0,764.418,764.418,763.68,763.68,845.0
2023-03-14 11:20:00,765.15,765.15,764.65,764.65,700.0,763.0915,763.0915,762.5929,762.5929,700.0
2023-03-14 11:25:00,764.49,764.49,764.49,764.49,100.0,762.4333,762.4333,762.4333,762.4333,100.0
2023-03-14 11:30:00,764.27,764.47,763.79,764.47,1200.0,762.2139,762.4134,761.7352,762.4134,1200.0
2023-03-14 11:35:00,764.49,764.81,763.6,764.07,1600.0,762.4333,762.7525,761.5457,762.0144,1600.0
2023-03-14 11:40:00,764.0,764.01,762.73,763.25,1126.0,761.9446,761.9546,760.6781,761.1967,1126.0
2023-03-14 11:45:00,763.63,763.64,762.76,762.76,400.0,761.5756,761.5856,760.708,760.708,400.0
2023-03-14 11:50:00,762.93,762.93,761.83,761.83,600.0,760.8775,760.8775,759.7805,759.7805,600.0
2023-03-14 11:55:00,761.91,761.94,760.87,761.07,909.0,759.8603,759.8902,758.8231,759.0225,909.0
2023-03-14 12:00:00,761.76,762.5,761.76,762.5,400.0,759.7107,760.4487,759.7107,760.4487,400.0
2023-03-14 12:05:00,761.45,761.45,760.51,761.15,800.0,759.4015,759.4015,758.464,759.1023,800.0
2023-03-14 12:10:00,761.52,762.07,761.52,761.77,400.0,759.4713,760.0198,759.4713,759.7206,400.0
2023-03-14 12:15:00,762.01,762.01,761.1,761.63,400.0,759.96,759.96,759.0524,759.581,400.0
2023-03-14 12:20:00,761.1,761.16,760.6,761.16,800.0,759.0524,759.1123,758.5538,759.1123,800.0
2023-03-14 12:25:00,761.13,761.14,760.91,760.91,400.0,759.0824,759.0923,758.8629,758.8629,400.0
2023-03-14 12:30:00,760.79,761.48,760.79,761.41,749.0,758.7433,759.4314,758.7433,759.3616,749.0
2023-03-14 12:35:00,761.75,762.08,761.75,762.02,500.0,759.7007,760.0298,759.7007,759.97,500.0
2023-03-14 12:40:00,761.27,761.4,760.82,761.32,1700.0,759.222,759.3516,758.7732,759.2718,1700.0
2023-03-14 12:45:00,761.32,761.32,761.25,761.25,300.0,759.2718,759.2718,759.202,759.202,300.0
2023-03-14 12:50:00,760.62,760.62,759.91,760.0,900.0,758.5737,758.5737,757.8656,757.9554,900.0
2023-03-14 12:55:00,759.93,759.93,759.93,759.93,100.0,757.8856,757.8856,757.8856,757.8856,100.0
2023-03-14 13:00:00,760.48,760.49,759.91,759.91,700.0,758.4341,758.4441,757.8656,757.8656,700.0
2023-03-14 13:05:00,759.5,759.53,759.08,759.53,300.0,757.4567,757.4867,757.0379,757.4867,300.0
2023-03-14 13:10:00,758.91,759.39,758.52,758.7,937.0,756.8683,757.347,756.4794,756.6589,937.0
2023-03-14 13:15:00,758.52,758.52,757.51,757.86,900.0,756.4794,756.4794,755.4721,755.8212,900.0
2023-03-14 13:20:00,758.56,758.94,758.07,758.94,440.0,756.5193,756.8982,756.0306,756.8982,440.0
2023-03-14 13:25:00,759.27,760.74,759.27,760.74,720.0,757.2274,758.6934,757.2274,758.6934,720.0
2023-03-14 13:30:00,759.9,760.22,759.9,760.04,400.0,757.8557,758.1748,757.8557,757.9953,400.0
2023-03-14 13:35:00,760.6,760.6,760.6,760.6,100.0,758.5538,758.5538,758.5538,758.5538,100.0
2023-03-14 13:40:00,760.57,760.57,759.88,759.9,1100.0,758.5239,758.5239,757.8357,757.8557,1100.0
2023-03-14 13:45:00,760.11,760.42,759.14,759.14,2200.0,758.0651,758.3743,757.0977,757.0977,2200.0
2023-03-14 13:50:00,759.4,759.47,758.92,758.92,600.0,757.357,757.4268,756.8783,756.8783,600.0
2023-03-14 13:55:00,758.95,759.84,758.92,759.84,600.0,756.9082,757.7958,756.8783,757.7958,600.0
2023-03-14 14:00:00,759.62,759.7,759.59,759.7,400.0,757.5764,757.6562,757.5465,757.6562,400.0
2023-03-14 14:05:00,759.57,759.86,758.77,759.7,900.0,757.5266,757.8158,756.7287,757.6562,900.0
2023-03-14 14:10:00,760.41,760.64,760.03,760.03,800.0,758.3643,758.5937,757.9853,757.9853,800.0
2023-03-14 14:15:00,759.29,760.14,759.29,760.04,1035.0,757.2473,758.095,757.2473,757.9953,1035.0
2023-03-14 14:20:00,759.29,759.76,759.04,759.76,700.0,757.2473,757.716,756.998,757.716,700.0
2023-03-14 14:25:00,760.48,760.48,760.48,760.48,100.0,758.4341,758.4341,758.4341,758.4341,100.0
2023-03-14 14:30:00,761.34,761.53,760.93,760.97,1372.0,759.2918,759.4813,758.8829,758.9228,1372.0
2023-03-14 14:35:00,761.21,761.21,760.42,760.52,505.0,759.1621,759.1621,758.3743,758.474,505.0
2023-03-14 14:40:00,760.13,760.83,760.0,760.05,1246.0,758.085,758.7832,757.9554,758.0053,1246.0
2023-03-14 14:45:00,760.49,761.03,760.25,760.25,800.0,758.4441,758.9826,758.2047,758.2047,800.0
2023-03-14 14:50:00,759.86,760.74,759.86,760.74,800.0,757.8158,758.6934,757.8158,758.6934,800.0
2023-03-14 14:55:00,760.06,760.78,759.67,760.43,3732.0,758.0152,758.7333,757.6263,758.3842,3732.0
2023-03-14 15:00:00,761.23,761.28,761.23,761.28,200.0,759.1821,759.232,759.1821,759.232,200.0
2023-03-14 15:05:00,761.31,761.7,759.87,760.26,1040.0,759.2619,759.6508,757.8257,758.2147,1040.0
2023-03-14 15:10:00,759.67,760.3,759.67,760.18,864.0,757.6263,758.2546,757.6263,758.1349,864.0
2023-03-14 15:15:00,759.52,760.56,759.23,760.27,2300.0,757.4767,758.5139,757.1875,758.2247,2300.0
2023-03-14 15:20:00,760.44,761.04,760.43,760.61,600.0,758.3942,758.9926,758.3842,758.5638,600.0
2023-03-14 15:25:00,760.61,761.34,760.57,761.22,2266.0,758.5638,759.2918,758.5239,759.1721,2266.0
2023-03-14 15:30:00,761.14,761.54,760.86,760.89,2134.0,759.0923,759.4913,758.8131,758.843,2134.0
2023-03-14 15:35:00,762.0,763.2,762.0,762.71,4744.0,759.95,761.1468,759.95,760.6581,4744.0
2023-03-14 15:40:00,762.58,763.63,762.36,763.63,5815.0,760.5285,761.5756,760.309,761.5756,5815.0
2023-03-14 15:45:00,763.66,764.14,763.1,763.98,4293.0,761.6056,762.0843,761.0471,761.9247,4293.0
2023-03-14 15:50:00,764.08,765.3,763.83,764.58,9949.0,762.0244,763.2411,761.7751,762.5231,9949.0
2023-03-14 15:55:00,765.25,767.87,765.01,766.77,14284.0,763.1913,765.8042,762.9519,764.7072,14284.0
2023-03-15 09:30:00,760.81,765.99,755.57,762.68,10104.0,758.7632,763.9293,753.5373,760.6282,10104.0
2023-03-15 09:35:00,761.71,762.31,760.76,761.57,1918.0,759.6608,760.2592,758.7134,759.5212,1918.0
2023-03-15 09:40:00,761.38,764.3,760.29,763.23,1600.0,759.3317,762.2438,758.2446,761.1767,1600.0
2023-03-15 09:45:00,763.11,764.99,763.11,764.47,1342.0,761.057,762.932,761.057,762.4134,1342.0
2023-03-15 09:50:00,764.17,764.33,763.28,764.01,1500.0,762.1142,762.2737,761.2266,761.9546,1500.0
2023-03-15 09:55:00,763.48,763.85,762.4,763.49,1495.0,761.426,761.795,760.3489,761.436,1495.0
2023-03-15 10:00:00,761.96,763.17,761.03,762.41,4900.0,759.9101,761.1169,758.9826,760.3589,4900.0
2023-03-15 10:05:00,762.99,763.97,760.26,760.95,4652.0,760.9374,761.9147,758.2147,758.9028,4652.0
2023-03-15 10:10:00,760.81,760.81,759.77,760.02,700.0,758.7632,758.7632,757.726,757.9753,700.0
2023-03-15 10:15:00,759.22,759.22,756.79,757.46,1207.0,757.1775,757.1775,754.754,755.4222,1207.0
2023-03-15 10:20:00,758.06,758.96,756.26,756.98,2704.0,756.0206,756.9182,754.2255,754.9435,2704.0
2023-03-15 10:25:00,757.47,757.64,757.09,757.09,800.0,755.4322,755.6017,755.0532,755.0532,800.0
2023-03-15 10:30:00,757.17,757.43,755.17,755.17,1100.0,755.133,755.3923,753.1384,753.1384,1100.0
2023-03-15 10:35:00,755.14,757.83,755.0,757.83,1406.0,753.1085,755.7912,752.9688,755.7912,1406.0
2023-03-15 10:40:00,757.39,758.38,756.44,756.44,1800.0,755.3524,756.3398,754.405,754.405,1800.0
2023-03-15 10:45:00,755.68,756.81,755.68,756.04,500.0,753.647,754.774,753.647,754.0061,500.0
2023-03-15 10:50:00,755.59,757.32,755.34,757.32,1652.0,753.5573,755.2826,753.3079,755.2826,1652.0
2023-03-15 10:55:00,756.88,758.04,756.88,757.63,3200.0,754.8438,756.0007,754.8438,755.5918,3200.0
2023-03-15 11:00:00,757.63,758.44,757.3,758.44,3040.0,755.5918,756.3996,755.2627,756.3996,3040.0
2023-03-15 11:05:00,758.28,760.24,758.27,759.0,2178.0,756.24,758.1948,756.2301,756.9581,2178.0
2023-03-15 11:10:00,759.2,759.73,758.89,759.43,600.0,757.1575,757.6861,756.8484,757.3869,600.0
2023-03-15 11:15:00,759.99,761.39,759.78,761.39,1600.0,757.9454,759.3417,757.736,759.3417,1600.0
2023-03-15 11:20:00,760.57,762.54,760.57,762.34,4208.0,758.5239,760.4886,758.5239,760.2891,4208.0
2023-03-15 11:25:00,762.37,762.59,761.4,762.16,9257.0,760.319,760.5384,759.3516,760.1096,9257.0
2023-03-15 11:30:00,762.08,763.69,761.76,763.58,11382.0,760.0298,761.6355,759.7107,761.5258,11382.0
2023-03-15 11:35:00,763.11,763.11,762.4,762.77,3707.0,761.057,761.057,760.3489,760.7179,3707.0
2023-03-15 11:40:00,762.63,764.49,762.63,764.4,1100.0,760.5783,762.4333,760.5783,762.3436,1100.0
2023-03-15 11:45:00,764.28,765.1,763.89,764.08,2600.0,762.2239,763.0417,761.8349,762.0244,2600.0
2023-03-15 11:50:00,763.19,763.49,762.97,763.49,696.0,761.1368,761.436,760.9174,761.436,696.0
2023-03-15 11:55:00,763.31,763.53,762.81,763.0,1514.0,761.2565,761.4759,760.7578,760.9473,1514.0
2023-03-15 12:00:00,763.0,764.34,763.0,763.47,1000.0,760.9473,762.2837,760.9473,761.4161,1000.0
2023-03-15 12:05:00,762.64,763.0,762.64,763.0,240.0,760.5883,760.9473,760.5883,760.9473,240.0
2023-03-15 12:10:00,761.8,761.8,761.8,761.8,100.0,759.7506,759.7506,759.7506,759.7506,100.0
2023-03-15 12:15:00,761.91,762.02,761.87,761.87,600.0,759.8603,759.97,759.8204,759.8204,600.0
2023-03-15 12:20:00,761.54,762.13,761.45,761.45,400.0,759.4913,760.0797,759.4015,759.4015,400.0
2023-03-15 12:25:00,760.92,761.28,760.92,761.01,600.0,758.8729,759.232,758.8729,758.9627,600.0
2023-03-15 12:30:00,761.55,763.16,761.55,763.01,5566.0,759.5012,761.1069,759.5012,760.9573,5566.0
2023-03-15 12:35:00,762.21,762.21,760.53,760.53,1339.0,760.1595,760.1595,758.484,758.484,1339.0
2023-03-15 12:40:00,760.94,760.94,760.49,760.49,200.0,758.8929,758.8929,758.4441,758.4441,200.0
2023-03-15 12:45:00,761.38,761.44,761.38,761.44,313.0,759.3317,759.3915,759.3317,759.3915,313.0
2023-03-15 12:50:00,761.61,761.61,761.12,761.12,638.0,759.5611,759.5611,759.0724,759.0724,638.0
2023-03-15 12:55:00,761.06,761.06,761.06,761.06,100.0,759.0125,759.0125,759.0125,759.0125,100.0
2023-03-15 13:00:00,761.63,761.63,760.01,760.96,4498.0,759.581,759.581,757.9654,758.9128,4498.0
2023-03-15 13:05:00,762.13,762.6,762.13,762.6,400.0,760.0797,760.5484,760.0797,760.5484,400.0
2023-03-15 13:10:00,762.6,762.6,762.6,762.6,0.0,760.5484,760.5484,760.5484,760.5484,0.0
2023-03-15 13:15:00,763.63,764.06,763.63,763.81,700.0,761.5756,762.0045,761.5756,761.7551,700.0
2023-03-15 13:20:00,763.49,763.94,763.15,763.94,1900.0,761.436,761.8848,761.0969,761.8848,1900.0
2023-03-15 13:25:00,763.94,764.34,763.28,763.73,2000.0,761.8848,762.2837,761.2266,761.6754,2000.0
2023-03-15 13:30:00,763.91,763.91,762.87,762.92,600.0,761.8549,761.8549,760.8177,760.8675,600.0
2023-03-15 13:35:00,763.48,763.84,762.9,763.63,6059.0,761.426,761.7851,760.8476,761.5756,6059.0
2023-03-15 13:40:00,763.97,764.41,763.03,763.95,4943.0,761.9147,762.3535,760.9772,761.8948,4943.0
2023-03-15 13:45:00,763.87,765.32,763.86,764.91,5059.0,761.815,763.2611,761.805,762.8522,5059.0
2023-03-15 13:50:00,765.35,766.0,765.35,766.0,1500.0,763.291,763.9393,763.291,763.9393,1500.0
2023-03-15 13:55:00,765.23,765.93,764.99,765.0,1298.0,763.1713,763.8694,762.932,762.9419,1298.0
2023-03-15 14:00:00,764.91,764.91,762.87,762.87,6550.0,762.8522,762.8522,760.8177,760.8177,6550.0
2023-03-15 14:05:00,764.06,764.06,762.78,763.22,792.0,762.0045,762.0045,760.7279,761.1667,792.0
2023-03-15 14:10:00,762.59,762.6,762.19,762.44,2203.0,760.5384,760.5484,760.1395,760.3888,2203.0
2023-03-15 14:15:00,762.44,762.88,761.79,762.88,1600.0,760.3888,760.8276,759.7406,760.8276,1600.0
2023-03-15 14:20:00,763.39,764.06,762.95,764.06,550.0,761.3363,762.0045,760.8975,762.0045,550.0
2023-03-15 14:25:00,764.85,766.16,763.94,764.11,1706.0,762.7923,764.0988,761.8848,762.0543,1706.0
2023-03-15 14:30:00,764.82,764.82,763.56,764.17,1100.0,762.7624,762.7624,761.5058,762.1142,1100.0
2023-03-15 14:35:00,764.61,764.82,763.6,764.6,3000.0,762.553,762.7624,761.5457,762.543,3000.0
2023-03-15 14:40:00,763.72,764.8,763.72,764.32,2100.0,761.6654,762.7425,761.6654,762.2638,2100.0
2023-03-15 14:45:00,763.97,764.11,763.82,764.11,310.0,761.9147,762.0543,761.7651,762.0543,310.0
2023-03-15 14:50:00,763.44,764.25,763.33,764.17,600.0,761.3861,762.194,761.2764,762.1142,600.0
2023-03-15 14:55:00,764.82,764.82,764.29,764.56,400.0,762.7624,762.7624,762.2339,762.5031,400.0
2023-03-15 15:00:00,764.45,765.3,763.47,764.0,2507.0,762.3934,763.2411,761.4161,761.9446,2507.0
2023-03-15 15:05:00,763.82,764.73,762.39,762.39,3198.0,761.7651,762.6727,760.339,760.339,3198.0
2023-03-15 15:10:00,761.85,762.75,761.85,762.05,500.0,759.8004,760.698,759.8004,759.9999,500.0
2023-03-15 15:15:00,763.21,763.24,763.13,763.23,800.0,761.1568,761.1867,761.077,761.1767,800.0
2023-03-15 15:20:00,762.65,763.52,762.36,763.13,2467.0,760.5983,761.4659,760.309,761.077,2467.0
2023-03-15 15:25:00,763.12,763.39,762.17,762.29,2135.0,761.067,761.3363,760.1196,760.2392,2135.0
2023-03-15 15:30:00,762.37,762.63,761.73,761.78,1600.0,760.319,760.5783,759.6807,759.7306,1600.0
2023-03-15 15:35:00,760.57,760.8,759.61,760.01,1400.0,758.5239,758.7532,757.5664,757.9654,1400.0
2023-03-15 15:40:00,760.18,760.73,759.38,760.69,1331.0,758.1349,758.6834,757.3371,758.6435,1331.0
2023-03-15 15:45:00,760.28,760.37,759.43,759.69,3147.0,758.2346,758.3244,757.3869,757.6462,3147.0
2023-03-15 15:50:00,759.69,760.33,758.53,758.82,3399.0,757.6462,758.2845,756.4894,756.7786,3399.0
2023-03-15 15:55:00,758.91,760.54,758.84,760.3,14485.0,756.8683,758.4939,756.7985,758.2546,14485.0
2023-03-16 09:30:00,756.56,756.56,735.0,736.56,31844.0,754.5247,754.5247,733.0227,734.5785,31844.0
2023-03-16 09:35:00,738.95,743.67,738.95,742.97,2028.0,736.962,741.6693,736.962,740.9712,2028.0
2023-03-16 09:40:00,743.9,743.9,735.38,737.21,16493.0,741.8987,741.8987,733.4016,735.2267,16493.0
2023-03-16 09:45:00,737.3,738.72,731.0,731.02,6789.0,735.3165,736.7326,729.0334,729.0534,6789.0
2023-03-16 09:50:00,731.63,733.8,730.3,730.97,16272.0,729.6617,731.8259,728.3353,729.0035,16272.0
2023-03-16 09:55:00,731.42,734.15,731.02,731.51,16547.0,729.4523,732.1749,729.0534,729.542,16547.0
2023-03-16 10:00:00,732.58,733.72,731.47,731.69,8067.0,730.6092,731.7461,729.5022,729.7216,8067.0
2023-03-16 10:05:00,730.94,731.07,727.8,727.8,13511.0,728.9736,729.1032,725.842,725.842,13511.0
2023-03-16 10:10:00,728.0,728.16,725.66,727.08,8833.0,726.0415,726.2011,723.7078,725.124,8833.0
2023-03-16 10:15:00,727.35,728.81,726.32,727.18,8892.0,725.3932,726.8493,724.366,725.2237,8892.0
2023-03-16 10:20:00,726.67,731.19,726.67,730.35,14096.0,724.7151,729.2229,724.7151,728.3852,14096.0
2023-03-16 10:25:00,730.9,735.0,729.5,734.99,17187.0,728.9337,733.0227,727.5375,733.0127,17187.0
2023-03-16 10:30:00,734.69,734.92,732.71,733.26,10839.0,732.7135,732.9429,730.7388,731.2873,10839.0
2023-03-16 10:35:00,733.26,736.94,733.26,736.22,8984.0,731.2873,734.9574,731.2873,734.2394,8984.0
2023-03-16 10:40:00,736.37,738.96,735.43,738.25,9245.0,734.389,736.972,733.4515,736.2639,9245.0
2023-03-16 10:45:00,738.7,738.7,737.22,737.23,8426.0,736.7127,736.7127,735.2367,735.2467,8426.0
2023-03-16 10:50:00,737.05,738.16,735.74,736.7,12127.0,735.0671,736.1742,733.7607,734.7181,12127.0
2023-03-16 10:55:00,736.88,738.55,735.88,738.55,9971.0,734.8976,736.5631,733.9003,736.5631,9971.0
2023-03-16 11:00:00,738.69,739.98,737.97,739.76,3955.0,736.7027,737.9893,735.9847,737.7698,3955.0
2023-03-16 11:05:00,739.93,740.29,739.23,739.61,3251.0,737.9394,738.2984,737.2413,737.6203,3251.0
2023-03-16 11:10:00,739.61,740.73,739.47,740.73,1300.0,737.6203,738.7372,737.4806,738.7372,1300.0
2023-03-16 11:15:00,740.57,742.0,740.3,741.67,6573.0,738.5777,740.0038,738.3084,739.6747,6573.0
2023-03-16 11:20:00,741.67,742.13,740.52,740.68,2500.0,739.6747,740.1335,738.5278,738.6874,2500.0
2023-03-16 11:25:00,741.03,742.48,741.03,741.89,1628.0,739.0364,740.4825,739.0364,739.8941,1628.0
2023-03-16 11:30:00,742.01,742.16,740.61,741.09,1694.0,740.0138,740.1634,738.6176,739.0963,1694.0
2023-03-16 11:35:00,741.2,741.41,740.44,740.93,2156.0,739.206,739.4154,738.448,738.9367,2156.0
2023-03-16 11:40:00,740.76,741.54,740.49,741.54,2000.0,738.7672,739.5451,738.4979,739.5451,2000.0
2023-03-16 11:45:00,741.26,741.36,740.49,740.89,2100.0,739.2658,739.3655,738.4979,738.8968,2100.0
2023-03-16 11:50:00,740.74,742.48,740.74,742.19,9419.0,738.7472,740.4825,738.7472,740.1933,9419.0
2023-03-16 11:55:00,742.19,744.91,742.17,743.43,5500.0,740.1933,742.906,740.1734,741.43,5500.0
2023-03-16 12:00:00,743.31,743.48,740.01,740.36,5658.0,741.3103,741.4798,738.0192,738.3682,5658.0
2023-03-16 12:05:00,740.23,740.5,737.81,739.9,14645.0,738.2386,738.5079,735.8251,737.9095,14645.0
2023-03-16 12:10:00,740.07,740.27,738.9,739.94,3970.0,738.079,738.2785,736.9122,737.9494,3970.0
2023-03-16 12:15:00,740.49,742.74,740.49,741.19,4743.0,738.4979,740.7418,738.4979,739.196,4743.0
2023-03-16 12:20:00,741.05,742.29,741.05,741.4,1600.0,739.0564,740.293,739.0564,739.4054,1600.0
2023-03-16 12:25:00,741.91,744.98,741.52,744.98,9970.0,739.9141,742.9758,739.5251,742.9758,9970.0
2023-03-16 12:30:00,744.98,746.51,744.97,746.5,2009.0,742.9758,744.5017,742.9658,744.4917,2009.0
2023-03-16 12:35:00,745.87,746.08,744.99,746.08,2800.0,743.8634,744.0728,742.9858,744.0728,2800.0
2023-03-16 12:40:00,746.24,747.48,746.09,746.09,3920.0,744.2324,745.4691,744.0828,744.0828,3920.0
2023-03-16 12:45:00,746.51,746.82,745.05,746.82,2576.0,744.5017,744.8109,743.0456,744.8109,2576.0
2023-03-16 12:50:00,747.6,748.98,747.48,748.5,3060.0,745.5888,746.965,745.4691,746.4863,3060.0
2023-03-16 12:55:00,748.5,749.15,747.81,748.15,2484.0,746.4863,747.1346,745.7982,746.1373,2484.0
2023-03-16 13:00:00,747.36,747.44,746.79,747.44,1343.0,745.3494,745.4292,744.7809,745.4292,1343.0
2023-03-16 13:05:00,747.33,747.66,746.3,746.86,1617.0,745.3195,745.6486,744.2923,744.8507,1617.0
2023-03-16 13:10:00,746.78,747.57,746.27,747.53,1323.0,744.771,745.5588,744.2623,745.5189,1323.0
2023-03-16 13:15:00,747.57,747.57,745.75,747.18,2164.0,745.5588,745.5588,743.7437,745.1699,2164.0
2023-03-16 13:20:00,747.58,749.31,747.58,749.31,795.0,745.5688,747.2942,745.5688,747.2942,795.0
2023-03-16 13:25:00,748.97,748.97,748.3,748.31,2200.0,746.9551,746.9551,746.2869,746.2968,2200.0
2023-03-16 13:30:00,748.46,748.46,747.11,747.84,1800.0,746.4464,746.4464,745.1001,745.8281,1800.0
2023-03-16 13:35:00,747.36,747.81,745.12,746.12,5512.0,745.3494,745.7982,743.1154,744.1127,5512.0
2023-03-16 13:40:00,746.11,746.62,745.13,745.13,1307.0,744.1028,744.6114,743.1254,743.1254,1307.0
2023-03-16 13:45:00,745.03,746.23,745.0,746.23,2417.0,743.0257,744.2224,742.9958,744.2224,2417.0
2023-03-16 13:50:00,745.87,745.87,744.44,744.44,3994.0,743.8634,743.8634,742.4373,742.4373,3994.0
2023-03-16 13:55:00,744.99,746.23,744.99,745.2,1497.0,742.9858,744.2224,742.9858,743.1952,1497.0
2023-03-16 14:00:00,745.54,746.2,744.22,746.01,2524.0,743.5343,744.1925,742.2178,744.003,2524.0
2023-03-16 14:05:00,745.12,746.38,744.42,746.03,3429.0,743.1154,744.372,742.4173,744.023,3429.0
2023-03-16 14:10:00,746.03,746.69,744.87,745.2,3671.0,744.023,744.6812,742.8661,743.1952,3671.0
2023-03-16 14:15:00,745.42,746.2,745.42,746.04,1480.0,743.4146,744.1925,743.4146,744.033,1480.0
2023-03-16 14:20:00,745.58,746.38,745.57,746.21,2448.0,743.5742,744.372,743.5642,744.2025,2448.0
2023-03-16 14:25:00,746.19,746.93,745.75,746.3,2998.0,744.1825,744.9206,743.7437,744.2923,2998.0
2023-03-16 14:30:00,745.87,745.87,744.25,744.35,2896.0,743.8634,743.8634,742.2478,742.3475,2896.0
2023-03-16 14:35:00,744.66,746.49,744.66,746.3,4660.0,742.6567,744.4817,742.6567,744.2923,4660.0
2023-03-16 14:40:00,746.66,748.49,746.66,748.42,1716.0,744.6513,746.4764,744.6513,746.4066,1716.0
2023-03-16 14:45:00,748.2,749.52,748.11,748.44,5337.0,746.1871,747.5036,746.0974,746.4265,5337.0
2023-03-16 14:50:00,748.44,749.33,747.8,747.95,1970.0,746.4265,747.3141,745.7882,745.9378,1970.0
2023-03-16 14:55:00,748.63,749.51,748.54,748.96,2136.0,746.616,747.4936,746.5262,746.9451,2136.0
2023-03-16 15:00:00,749.54,749.73,749.42,749.55,500.0,747.5235,747.713,747.4039,747.5335,500.0
2023-03-16 15:05:00,749.75,750.14,748.82,748.88,3141.0,747.733,748.1219,746.8055,746.8653,3141.0
2023-03-16 15:10:00,749.66,749.66,748.44,748.44,2396.0,747.6432,747.6432,746.4265,746.4265,2396.0
2023-03-16 15:15:00,748.8,749.31,748.46,749.31,600.0,746.7855,747.2942,746.4464,747.2942,600.0
2023-03-16 15:20:00,749.29,750.2,749.28,749.6,2100.0,747.2742,748.1818,747.2642,747.5834,2100.0
2023-03-16 15:25:00,749.73,750.49,749.38,750.17,2806.0,747.713,748.471,747.364,748.1518,2806.0
2023-03-16 15:30:00,750.16,750.75,749.85,750.04,4829.0,748.1419,748.7303,747.8327,748.0222,4829.0
2023-03-16 15:35:00,750.04,750.15,748.72,749.18,4464.0,748.0222,748.1319,746.7057,747.1645,4464.0
2023-03-16 15:40:00,748.95,749.21,748.61,748.66,3206.0,746.9351,747.1944,746.596,746.6459,3206.0
2023-03-16 15:45:00,748.47,748.97,747.31,748.56,7876.0,746.4564,746.9551,745.2995,746.5462,7876.0
2023-03-16 15:50:00,749.38,749.79,748.41,749.68,9711.0,747.364,747.7729,746.3966,747.6632,9711.0
2023-03-16 15:55:00,749.61,750.74,749.03,749.39,27948.0,747.5933,748.7203,747.0149,747.3739,27948.0
2023-03-17 09:30:00,749.92,749.92,744.02,745.09,120030.0,747.9025,747.9025,742.0184,743.0855,120030.0
2023-03-17 09:35:00,745.12,748.75,745.12,748.73,1300.0,743.1154,746.7357,743.1154,746.7157,1300.0
2023-03-17 09:40:00,748.42,748.42,748.42,748.42,100.0,746.4066,746.4066,746.4066,746.4066,100.0
2023-03-17 09:45:00,750.32,752.33,749.73,752.33,600.0,748.3014,750.306,747.713,750.306,600.0
2023-03-17 09:50:00,752.31,753.95,752.2,752.69,2059.0,750.2861,751.9217,750.1764,750.6651,2059.0
2023-03-17 09:55:00,753.08,753.13,751.44,751.48,1508.0,751.054,751.1039,749.4184,749.4583,1508.0
2023-03-17 10:00:00,753.0,754.25,752.63,752.99,7916.0,750.9742,752.2209,750.6052,750.9643,7916.0
2023-03-17 10:05:00,753.37,754.32,752.5,753.59,2329.0,751.3432,752.2907,750.4756,751.5626,2329.0
2023-03-17 10:10:00,752.88,753.17,752.32,752.91,1984.0,750.8546,751.1438,750.2961,750.8845,1984.0
2023-03-17 10:15:00,753.1,753.99,752.75,752.89,1900.0,751.074,751.9616,750.7249,750.8645,1900.0
2023-03-17 10:20:00,752.49,752.49,750.8,750.8,1400.0,750.4656,750.4656,748.7801,748.7801,1400.0
2023-03-17 10:25:00,751.09,751.09,748.03,748.12,4225.0,749.0694,749.0694,746.0176,746.1074,4225.0
2023-03-17 10:30:00,748.2,748.64,745.31,745.86,3778.0,746.1871,746.626,743.3049,743.8534,3778.0
2023-03-17 10:35:00,746.25,748.73,746.25,748.73,1976.0,744.2424,746.7157,744.2424,746.7157,1976.0
2023-03-17 10:40:00,747.43,747.64,746.58,746.58,1643.0,745.4192,745.6286,744.5715,744.5715,1643.0
2023-03-17 10:45:00,747.3,749.56,747.01,749.13,8786.0,745.2896,747.5435,745.0003,747.1146,8786.0
2023-03-17 10:50:00,749.93,750.0,749.86,750.0,700.0,747.9125,747.9823,747.8427,747.9823,700.0
2023-03-17 10:55:00,750.05,750.92,750.05,750.51,1400.0,748.0322,748.8998,748.0322,748.4909,1400.0
2023-03-17 11:00:00,750.12,752.0,750.05,751.64,11389.0,748.102,749.9769,748.0322,749.6179,11389.0
2023-03-17 11:05:00,750.8,751.73,750.17,751.73,1411.0,748.7801,749.7076,748.1518,749.7076,1411.0
2023-03-17 11:10:00,751.09,752.42,751.09,752.12,1733.0,749.0694,750.3958,749.0694,750.0966,1733.0
2023-03-17 11:15:00,751.52,751.52,751.52,751.52,100.0,749.4982,749.4982,749.4982,749.4982,100.0
2023-03-17 11:20:00,752.23,752.33,750.0,750.0,1839.0,750.2063,750.306,747.9823,747.9823,1839.0
2023-03-17 11:25:00,749.94,749.94,749.39,749.73,1300.0,747.9225,747.9225,747.3739,747.713,1300.0
2023-03-17 11:30:00,750.08,752.18,750.08,751.47,3097.0,748.0621,750.1564,748.0621,749.4483,3097.0
2023-03-17 11:35:00,751.3,752.13,750.99,750.99,502.0,749.2788,750.1066,748.9696,748.9696,502.0
2023-03-17 11:40:00,751.3,751.3,750.0,750.87,3129.0,749.2788,749.2788,747.9823,748.85,3129.0
2023-03-17 11:45:00,750.76,751.58,750.76,751.58,1144.0,748.7403,749.558,748.7403,749.558,1144.0
2023-03-17 11:50:00,751.13,751.13,749.0,749.06,8865.0,749.1093,749.1093,746.985,747.0448,8865.0
2023-03-17 11:55:00,748.96,749.43,747.0,747.44,6823.0,746.9451,747.4138,744.9904,745.4292,6823.0
2023-03-17 12:00:00,748.0,748.78,747.3,748.26,3177.0,745.9877,746.7656,745.2896,746.247,3177.0
2023-03-17 12:05:00,748.77,749.7,748.58,749.59,1100.0,746.7556,747.6831,746.5661,747.5734,1100.0
2023-03-17 12:10:00,750.0,750.21,750.0,750.15,1000.0,747.9823,748.1917,747.9823,748.1319,1000.0
2023-03-17 12:15:00,750.04,750.95,750.04,750.68,700.0,748.0222,748.9297,748.0222,748.6605,700.0
2023-03-17 12:20:00,750.65,750.66,749.08,749.08,2023.0,748.6306,748.6405,747.0648,747.0648,2023.0
2023-03-17 12:25:00,750.0,750.0,748.28,748.28,2300.0,747.9823,747.9823,746.2669,746.2669,2300.0
2023-03-17 12:30:00,748.1,748.78,748.1,748.43,1658.0,746.0874,746.7656,746.0874,746.4165,1658.0
2023-03-17 12:35:00,748.38,748.6,747.66,748.28,3524.0,746.3667,746.5861,745.6486,746.2669,3524.0
2023-03-17 12:40:00,748.65,748.9,747.5,747.5,1200.0,746.6359,746.8853,745.489,745.489,1200.0
2023-03-17 12:45:00,748.51,748.51,747.0,747.0,900.0,746.4963,746.4963,744.9904,744.9904,900.0
2023-03-17 12:50:00,746.98,746.98,745.92,746.15,500.0,744.9704,744.9704,743.9133,744.1427,500.0
2023-03-17 12:55:00,745.78,746.29,745.73,746.29,600.0,743.7737,744.2823,743.7238,744.2823,600.0
2023-03-17 13:00:00,746.46,746.51,745.85,745.93,1399.0,744.4518,744.5017,743.8435,743.9232,1399.0
2023-03-17 13:05:00,745.68,746.41,745.68,745.73,700.0,743.6739,744.402,743.6739,743.7238,700.0
2023-03-17 13:10:00,745.29,745.42,744.91,745.23,500.0,743.285,743.4146,742.906,743.2251,500.0
2023-03-17 13:15:00,745.47,745.83,744.77,745.27,3185.0,743.4645,743.8235,742.7664,743.265,3185.0
2023-03-17 13:20:00,745.54,746.17,745.54,746.01,800.0,743.5343,744.1626,743.5343,744.003,800.0
2023-03-17 13:25:00,746.0,746.03,745.63,746.03,600.0,743.9931,744.023,743.6241,744.023,600.0
2023-03-17 13:30:00,745.38,745.78,744.27,744.27,1711.0,743.3747,743.7737,742.2677,742.2677,1711.0
2023-03-17 13:35:00,744.26,744.84,744.25,744.84,1088.0,742.2577,742.8362,742.2478,742.8362,1088.0
2023-03-17 13:40:00,744.62,744.96,743.95,744.96,4200.0,742.6168,742.9559,741.9486,742.9559,4200.0
2023-03-17 13:45:00,745.54,746.93,745.4,746.46,1308.0,743.5343,744.9206,743.3947,744.4518,1308.0
2023-03-17 13:50:00,746.05,746.11,746.05,746.05,300.0,744.0429,744.1028,744.0429,744.0429,300.0
2023-03-17 13:55:00,746.08,746.45,745.7,746.45,1981.0,744.0728,744.4419,743.6939,744.4419,1981.0
2023-03-17 14:00:00,746.66,746.66,745.26,745.26,900.0,744.6513,744.6513,743.2551,743.2551,900.0
2023-03-17 14:05:00,745.7,745.71,744.8,744.81,811.0,743.6939,743.7038,742.7963,742.8063,811.0
2023-03-17 14:10:00,744.64,744.64,744.09,744.59,1585.0,742.6367,742.6367,742.0882,742.5869,1585.0
2023-03-17 14:15:00,744.27,745.12,744.27,744.59,800.0,742.2677,743.1154,742.2677,742.5869,800.0
2023-03-17 14:20:00,744.52,744.67,744.41,744.67,400.0,742.517,742.6666,742.4073,742.6666,400.0
2023-03-17 14:25:00,745.05,745.15,744.42,745.15,1350.0,743.0456,743.1453,742.4173,743.1453,1350.0
2023-03-17 14:30:00,745.3,745.87,744.96,745.57,1500.0,743.2949,743.8634,742.9559,743.5642,1500.0
2023-03-17 14:35:00,745.97,746.32,745.55,745.67,700.0,743.9631,744.3122,743.5443,743.6639,700.0
2023-03-17 14:40:00,746.41,746.41,746.41,746.41,200.0,744.402,744.402,744.402,744.402,200.0
2023-03-17 14:45:00,745.84,746.05,745.41,745.48,2994.0,743.8335,744.0429,743.4046,743.4745,2994.0
2023-03-17 14:50:00,745.43,747.0,744.99,747.0,2200.0,743.4246,744.9904,742.9858,744.9904,2200.0
2023-03-17 14:55:00,746.96,747.24,746.31,746.63,800.0,744.9505,745.2297,744.3022,744.6214,800.0
2023-03-17 15:00:00,746.88,747.89,746.7,747.89,1885.0,744.8707,745.878,744.6912,745.878,1885.0
2023-03-17 15:05:00,747.35,747.35,746.75,746.75,200.0,745.3394,745.3394,744.741,744.741,200.0
2023-03-17 15:10:00,746.95,748.46,746.95,748.46,2000.0,744.9405,746.4464,744.9405,746.4464,2000.0
2023-03-17 15:15:00,747.93,749.25,747.29,749.0,2200.0,745.9179,747.2343,745.2796,746.985,2200.0
2023-03-17 15:20:00,748.34,749.98,748.34,749.93,2000.0,746.3268,747.9624,746.3268,747.9125,2000.0
2023-03-17 15:25:00,749.61,749.61,748.49,749.41,2300.0,747.5933,747.5933,746.4764,747.3939,2300.0
2023-03-17 15:30:00,749.0,749.0,747.16,748.51,2878.0,746.985,746.985,745.1499,746.4963,2878.0
2023-03-17 15:35:00,748.67,748.81,748.0,748.11,1654.0,746.6559,746.7955,745.9877,746.0974,1654.0
2023-03-17 15:40:00,748.53,749.18,748.09,748.77,2108.0,746.5163,747.1645,746.0774,746.7556,2108.0
2023-03-17 15:45:00,748.76,748.76,747.75,747.96,1580.0,746.7456,746.7456,745.7384,745.9478,1580.0
2023-03-17 15:50:00,748.21,748.26,746.96,747.71,6687.0,746.1971,746.247,744.9505,745.6985,6687.0
2023-03-17 15:55:00,747.96,748.37,746.77,747.54,11811.0,745.9478,746.3567,744.761,745.5289,11811.0
2023-03-20 09:30:00,748.66,748.66,745.79,747.76,7692.0,746.6459,746.6459,743.7836,745.7483,7692.0
2023-03-20 09:35:00,748.05,748.54,746.93,748.1,2818.0,746.0375,746.5262,744.9206,746.0874,2818.0
2023-03-20 09:40:00,748.11,749.12,748.1,748.98,1810.0,746.0974,747.1047,746.0874,746.965,1810.0
2023-03-20 09:45:00,748.89,751.84,748.5,751.39,5723.0,746.8753,749.8173,746.4863,749.3686,5723.0
2023-03-20 09:50:00,751.2,752.89,750.53,752.35,6416.0,749.1791,750.8645,748.5109,750.326,6416.0
2023-03-20 09:55:00,753.33,753.69,750.73,751.63,2729.0,751.3033,751.6624,748.7103,749.6079,2729.0
2023-03-20 10:00:00,752.43,754.25,752.34,753.38,5727.0,750.4058,752.2209,750.316,751.3532,5727.0
2023-03-20 10:05:00,752.92,753.61,752.21,752.67,1300.0,750.8944,751.5826,750.1864,750.6451,1300.0
2023-03-20 10:10:00,753.22,753.4,752.67,753.35,800.0,751.1936,751.3732,750.6451,751.3233,800.0
2023-03-20 10:15:00,753.17,753.17,752.29,752.87,1582.0,751.1438,751.1438,750.2661,750.8446,1582.0
2023-03-20 10:20:00,753.68,754.55,753.68,754.21,1166.0,751.6524,752.5201,751.6524,752.181,1166.0
2023-03-20 10:25:00,754.46,754.46,753.54,753.57,1043.0,752.4303,752.4303,751.5128,751.5427,1043.0
2023-03-20 10:30:00,753.68,753.68,752.35,752.36,700.0,751.6524,751.6524,750.326,750.336,700.0
2023-03-20 10:35:00,752.37,752.7,752.31,752.55,1237.0,750.3459,750.675,750.2861,750.5254,1237.0
2023-03-20 10:40:00,751.43,751.85,750.41,750.41,1515.0,749.4085,749.8273,748.3912,748.3912,1515.0
2023-03-20 10:45:00,750.33,750.4,749.73,749.8,924.0,748.3114,748.3812,747.713,747.7828,924.0
2023-03-20 10:50:00,749.3,750.43,749.3,749.98,3900.0,747.2842,748.4111,747.2842,747.9624,3900.0
2023-03-20 10:55:00,749.59,750.32,748.65,750.32,2203.0,747.5734,748.3014,746.6359,748.3014,2203.0
2023-03-20 11:00:00,750.66,751.16,750.43,750.71,2201.0,748.6405,749.1392,748.4111,748.6904,2201.0
2023-03-20 11:05:00,750.67,751.02,750.67,751.02,200.0,748.6505,748.9996,748.6505,748.9996,200.0
2023-03-20 11:10:00,750.51,750.58,749.96,750.58,1311.0,748.4909,748.5607,747.9424,748.5607,1311.0
2023-03-20 11:15:00,750.34,750.51,750.12,750.51,400.0,748.3214,748.4909,748.102,748.4909,400.0
2023-03-20 11:20:00,749.83,750.52,749.38,750.52,1766.0,747.8128,748.5009,747.364,748.5009,1766.0
2023-03-20 11:25:00,750.62,751.35,750.62,751.35,200.0,748.6006,749.3287,748.6006,749.3287,200.0
2023-03-20 11:30:00,752.01,752.02,752.01,752.01,100.0,749.9869,749.9969,749.9869,749.9869,100.0
2023-03-20 11:35:00,752.63,752.66,752.1,752.11,800.0,750.6052,750.6351,750.0767,750.0866,800.0
2023-03-20 11:40:00,751.99,752.05,751.89,752.05,500.0,749.9669,750.0268,749.8672,750.0268,500.0
2023-03-20 11:45:00,751.94,752.1,751.55,752.05,29100.0,749.9171,750.0767,749.5281,750.0268,29100.0
2023-03-20 11:50:00,752.42,754.2,752.42,753.51,1739.0,750.3958,752.171,750.3958,751.4829,1739.0
2023-03-20 11:55:00,752.55,752.88,752.55,752.88,700.0,750.5254,750.8546,750.5254,750.8546,700.0
2023-03-20 12:00:00,752.69,752.84,752.39,752.72,1300.0,750.6651,750.8147,750.3659,750.695,1300.0
2023-03-20 12:05:00,752.8,753.94,752.63,752.79,1150.0,750.7748,751.9117,750.6052,750.7648,1150.0
2023-03-20 12:10:00,752.86,753.09,750.17,750.59,2500.0,750.8346,751.064,748.1518,748.5707,2500.0
2023-03-20 12:15:00,750.59,750.59,750.59,750.59,0.0,748.5707,748.5707,748.5707,748.5707,0.0
2023-03-20 12:20:00,751.33,752.85,751.33,752.85,1046.0,749.3087,750.8246,749.3087,750.8246,1046.0
2023-03-20 12:25:00,752.85,754.57,752.39,754.57,1533.0,750.8246,752.54,750.3659,752.54,1533.0
2023-03-20 12:30:00,753.78,755.87,753.5,754.79,1198.0,751.7521,753.8365,751.4729,752.7594,1198.0
2023-03-20 12:35:00,755.36,756.73,755.35,756.35,800.0,753.3279,754.6942,753.3179,754.3152,800.0
2023-03-20 12:40:00,756.04,757.33,756.03,756.83,1008.0,754.0061,755.2926,753.9961,754.7939,1008.0
2023-03-20 12:45:00,756.98,757.22,756.19,757.22,2305.0,754.9435,755.1829,754.1556,755.1829,2305.0
2023-03-20 12:50:00,757.01,757.72,756.19,757.47,7154.0,754.9734,755.6815,754.1556,755.4322,7154.0
2023-03-20 12:55:00,757.76,757.78,756.34,756.49,5090.0,755.7214,755.7414,754.3052,754.4548,5090.0
2023-03-20 13:00:00,756.49,756.92,756.23,756.63,1100.0,754.4548,754.8837,754.1955,754.5945,1100.0
2023-03-20 13:05:00,756.63,757.59,756.63,757.3,1515.0,754.5945,755.5519,754.5945,755.2627,1515.0
2023-03-20 13:10:00,757.63,757.63,757.63,757.63,200.0,755.5918,755.5918,755.5918,755.5918,200.0
2023-03-20 13:15:00,758.0,758.73,757.88,758.08,1809.0,755.9608,756.6888,755.8411,756.0406,1809.0
2023-03-20 13:20:00,758.03,758.03,756.09,756.79,2869.0,755.9907,755.9907,754.0559,754.754,2869.0
2023-03-20 13:25:00,756.62,756.93,756.59,756.91,500.0,754.5845,754.8937,754.5546,754.8737,500.0
2023-03-20 13:30:00,756.93,757.15,756.69,756.69,510.0,754.8937,755.1131,754.6543,754.6543,510.0
2023-03-20 13:35:00,756.6,756.67,756.18,756.66,800.0,754.5645,754.6344,754.1457,754.6244,800.0
2023-03-20 13:40:00,756.5,757.44,756.5,757.01,1636.0,754.4648,755.4023,754.4648,754.9734,1636.0
2023-03-20 13:45:00,757.1,757.1,756.47,756.73,800.0,755.0632,755.0632,754.4349,754.6942,800.0
2023-03-20 13:50:00,756.64,756.64,755.73,755.73,2130.0,754.6044,754.6044,753.6969,753.6969,2130.0
2023-03-20 13:55:00,755.47,756.51,755.35,756.51,500.0,753.4376,754.4748,753.3179,754.4748,500.0
2023-03-20 14:00:00,756.56,758.31,756.4,758.18,7501.0,754.5247,756.2699,754.3651,756.1403,7501.0
2023-03-20 14:05:00,758.45,758.92,758.12,758.5,1600.0,756.4096,756.8783,756.0805,756.4594,1600.0
2023-03-20 14:10:00,758.24,759.78,758.24,758.97,1700.0,756.2001,757.736,756.2001,756.9282,1700.0
2023-03-20 14:15:00,759.97,760.25,758.98,760.09,10797.0,757.9255,758.2047,756.9381,758.0452,10797.0
2023-03-20 14:20:00,760.08,760.33,758.67,758.73,4850.0,758.0352,758.2845,756.629,756.6888,4850.0
2023-03-20 14:25:00,758.72,758.72,757.9,758.66,1800.0,756.6788,756.6788,755.861,756.619,1800.0
2023-03-20 14:30:00,758.45,758.69,757.77,757.93,800.0,756.4096,756.6489,755.7314,755.891,800.0
2023-03-20 14:35:00,757.47,757.47,756.59,756.72,4000.0,755.4322,755.4322,754.5546,754.6842,4000.0
2023-03-20 14:40:00,756.6,757.38,756.57,757.16,3544.0,754.5645,755.3424,754.5346,755.123,3544.0
2023-03-20 14:45:00,757.14,759.51,757.14,759.28,3207.0,755.1031,757.4667,755.1031,757.2373,3207.0
2023-03-20 14:50:00,759.1,759.82,758.66,758.66,1261.0,757.0578,757.7759,756.619,756.619,1261.0
2023-03-20 14:55:00,759.08,759.08,757.69,757.69,1500.0,757.0379,757.0379,755.6516,755.6516,1500.0
2023-03-20 15:00:00,758.05,758.05,757.75,757.75,200.0,756.0106,756.0106,755.7114,755.7114,200.0
2023-03-20 15:05:00,757.63,757.8,757.26,757.26,1300.0,755.5918,755.7613,755.2228,755.2228,1300.0
2023-03-20 15:10:00,757.08,757.28,756.51,756.6,2414.0,755.0433,755.2427,754.4748,754.5645,2414.0
2023-03-20 15:15:00,756.98,757.37,756.98,757.18,900.0,754.9435,755.3325,754.9435,755.143,900.0
2023-03-20 15:20:00,757.46,758.16,755.59,757.96,4254.0,755.4222,756.1203,753.5573,755.9209,4254.0
2023-03-20 15:25:00,757.63,759.36,757.63,758.66,1500.0,755.5918,757.3171,755.5918,756.619,1500.0
2023-03-20 15:30:00,759.55,759.55,758.29,758.96,3955.0,757.5066,757.5066,756.25,756.9182,3955.0
2023-03-20 15:35:00,758.78,759.1,758.61,758.85,1499.0,756.7387,757.0578,756.5691,756.8085,1499.0
2023-03-20 15:40:00,758.58,758.73,757.87,758.61,3412.0,756.5392,756.6888,755.8311,756.5691,3412.0
2023-03-20 15:45:00,758.43,759.37,758.18,758.93,6472.0,756.3896,757.3271,756.1403,756.8883,6472.0
2023-03-20 15:50:00,759.5,760.2,759.1,759.58,3368.0,757.4567,758.1549,757.0578,757.5365,3368.0
2023-03-20 15:55:00,759.66,759.95,758.65,759.35,12903.0,757.6163,757.9055,756.609,757.3071,12903.0
2023-03-21 09:30:00,764.65,764.65,763.9,763.95,4079.0,762.5929,762.5929,761.8449,761.8948,4079.0
2023-03-21 09:35:00,764.1,764.1,761.4,761.45,2399.0,762.0444,762.0444,759.3516,759.4015,2399.0
2023-03-21 09:40:00,762.63,762.63,762.63,762.63,100.0,760.5783,760.5783,760.5783,760.5783,100.0
2023-03-21 09:45:00,762.32,762.91,762.09,762.91,2239.0,760.2692,760.8576,760.0398,760.8576,2239.0
2023-03-21 09:50:00,762.46,763.14,760.87,760.87,1100.0,760.4088,761.0869,758.8231,758.8231,1100.0
2023-03-21 09:55:00,761.37,763.17,761.37,762.04,1382.0,759.3217,761.1169,759.3217,759.9899,1382.0
2023-03-21 10:00:00,762.04,762.24,759.25,760.35,2362.0,759.9899,760.1894,757.2074,758.3045,2362.0
2023-03-21 10:05:00,762.26,762.88,762.26,762.88,576.0,760.2093,760.8276,760.2093,760.8276,576.0
2023-03-21 10:10:00,762.35,763.69,762.08,763.38,3622.0,760.2991,761.6355,760.0298,761.3263,3622.0
2023-03-21 10:15:00,763.2,763.86,762.78,763.86,2693.0,761.1468,761.805,760.7279,761.805,2693.0
2023-03-21 10:20:00,762.89,763.96,762.32,763.96,1467.0,760.8376,761.9047,760.2692,761.9047,1467.0
2023-03-21 10:25:00,763.96,765.01,763.83,764.02,1929.0,761.9047,762.9519,761.7751,761.9646,1929.0
2023-03-21 10:30:00,763.54,763.72,762.96,763.09,1594.0,761.4859,761.6654,760.9074,761.0371,1594.0
2023-03-21 10:35:00,763.4,764.02,763.12,764.02,400.0,761.3462,761.9646,761.067,761.9646,400.0
2023-03-21 10:40:00,763.49,764.07,763.49,763.86,700.0,761.436,762.0144,761.436,761.805,700.0
2023-03-21 10:45:00,764.37,764.93,763.72,764.48,750.0,762.3136,762.8721,761.6654,762.4233,750.0
2023-03-21 10:50:00,764.7,765.01,763.97,763.97,3367.0,762.6428,762.9519,761.9147,761.9147,3367.0
2023-03-21 10:55:00,763.78,763.78,762.99,762.99,800.0,761.7252,761.7252,760.9374,760.9374,800.0
2023-03-21 11:00:00,763.14,763.14,761.82,761.82,1100.0,761.0869,761.0869,759.7705,759.7705,1100.0
2023-03-21 11:05:00,761.26,761.88,760.57,761.44,767.0,759.212,759.8303,758.5239,759.3915,767.0
2023-03-21 11:10:00,760.74,760.74,760.47,760.47,209.0,758.6934,758.6934,758.4241,758.4241,209.0
2023-03-21 11:15:00,759.97,759.97,759.71,759.71,300.0,757.9255,757.9255,757.6662,757.6662,300.0
2023-03-21 11:20:00,760.2,760.2,759.75,759.97,800.0,758.1549,758.1549,757.7061,757.9255,800.0
2023-03-21 11:25:00,760.35,760.74,759.64,759.64,2648.0,758.3045,758.6934,757.5964,757.5964,2648.0
2023-03-21 11:30:00,760.79,760.99,760.47,760.99,825.0,758.7433,758.9427,758.4241,758.9427,825.0
2023-03-21 11:35:00,760.23,760.95,759.9,759.9,767.0,758.1848,758.9028,757.8557,757.8557,767.0
2023-03-21 11:40:00,759.93,760.18,759.92,759.92,400.0,757.8856,758.1349,757.8756,757.8756,400.0
2023-03-21 11:45:00,760.52,761.33,760.52,761.33,600.0,758.474,759.2818,758.474,759.2818,600.0
2023-03-21 11:50:00,761.44,761.44,761.24,761.24,400.0,759.3915,759.3915,759.1921,759.1921,400.0
2023-03-21 11:55:00,761.08,761.56,761.02,761.56,500.0,759.0325,759.5112,758.9727,759.5112,500.0
2023-03-21 12:00:00,760.61,761.04,760.28,760.28,1000.0,758.5638,758.9926,758.2346,758.2346,1000.0
2023-03-21 12:05:00,760.28,760.28,760.28,760.28,0.0,758.2346,758.2346,758.2346,758.2346,0.0
2023-03-21 12:10:00,760.34,760.72,760.14,760.23,2806.0,758.2945,758.6735,758.095,758.1848,2806.0
2023-03-21 12:15:00,760.32,760.32,760.31,760.32,100.0,758.2745,758.2745,758.2646,758.2745,100.0
2023-03-21 12:20:00,759.85,759.85,759.34,759.34,999.0,757.8058,757.8058,757.2972,757.2972,999.0
2023-03-21 12:25:00,759.34,759.54,759.34,759.54,550.0,757.2972,757.4966,757.2972,757.4966,550.0
2023-03-21 12:30:00,759.0,759.0,758.35,758.45,923.0,756.9581,756.9581,756.3098,756.4096,923.0
2023-03-21 12:35:00,757.75,757.82,757.51,757.51,400.0,755.7114,755.7813,755.4721,755.4721,400.0
2023-03-21 12:40:00,757.98,757.98,756.24,756.24,1544.0,755.9408,755.9408,754.2055,754.2055,1544.0
2023-03-21 12:45:00,756.24,756.94,756.2,756.93,1700.0,754.2055,754.9036,754.1656,754.8937,1700.0
2023-03-21 12:50:00,756.39,756.77,756.04,756.49,3866.0,754.3551,754.7341,754.0061,754.4548,3866.0
2023-03-21 12:55:00,756.48,756.75,756.18,756.56,801.0,754.4449,754.7141,754.1457,754.5247,801.0
2023-03-21 13:00:00,756.57,757.12,756.34,757.12,2601.0,754.5346,755.0831,754.3052,755.0831,2601.0
2023-03-21 13:05:00,756.79,757.1,756.3,756.37,1300.0,754.754,755.0632,754.2654,754.3352,1300.0
2023-03-21 13:10:00,756.62,756.62,756.25,756.25,480.0,754.5845,754.5845,754.2155,754.2155,480.0
2023-03-21 13:15:00,756.7,757.36,756.7,757.13,885.0,754.6643,755.3225,754.6643,755.0931,885.0
2023-03-21 13:20:00,757.12,757.12,755.71,756.29,1800.0,755.0831,755.0831,753.6769,754.2554,1800.0
2023-03-21 13:25:00,756.99,757.37,756.99,757.0,1648.0,754.9535,755.3325,754.9535,754.9635,1648.0
2023-03-21 13:30:00,757.01,757.02,756.53,756.55,780.0,754.9734,754.9834,754.4947,754.5147,780.0
2023-03-21 13:35:00,756.86,756.92,756.58,756.62,725.0,754.8238,754.8837,754.5446,754.5845,725.0
2023-03-21 13:40:00,756.57,756.79,756.57,756.79,300.0,754.5346,754.754,754.5346,754.754,300.0
2023-03-21 13:45:00,756.17,756.17,755.33,755.33,1600.0,754.1357,754.1357,753.298,753.298,1600.0
2023-03-21 13:50:00,755.11,755.11,754.01,754.01,900.0,753.0786,753.0786,751.9815,751.9815,900.0
2023-03-21 13:55:00,753.86,754.06,752.06,752.06,2728.0,751.8319,752.0314,750.0368,750.0368,2728.0
2023-03-21 14:00:00,752.59,752.59,752.15,752.23,774.0,750.5653,750.5653,750.1265,750.2063,774.0
2023-03-21 14:05:00,751.98,752.54,751.98,752.42,600.0,749.957,750.5155,749.957,750.3958,600.0
2023-03-21 14:10:00,753.12,753.12,752.33,752.33,3135.0,751.0939,751.0939,750.306,750.306,3135.0
2023-03-21 14:15:00,752.43,752.83,752.35,752.35,1000.0,750.4058,750.8047,750.326,750.326,1000.0
2023-03-21 14:20:00,753.12,754.41,753.12,753.6,1000.0,751.0939,752.3804,751.0939,751.5726,1000.0
2023-03-21 14:25:00,753.92,755.19,753.91,754.43,8955.0,751.8918,753.1583,751.8818,752.4004,8955.0
2023-03-21 14:30:00,754.53,755.45,754.52,755.42,840.0,752.5001,753.4176,752.4901,753.3877,840.0
2023-03-21 14:35:00,755.33,755.47,754.66,755.47,2900.0,753.298,753.4376,752.6298,753.4376,2900.0
2023-03-21 14:40:00,755.62,755.62,755.62,755.62,100.0,753.5872,753.5872,753.5872,753.5872,100.0
2023-03-21 14:45:00,756.45,756.83,756.44,756.63,300.0,754.4149,754.7939,754.405,754.5945,300.0
2023-03-21 14:50:00,756.29,756.77,756.08,756.77,536.0,754.2554,754.7341,754.0459,754.7341,536.0
2023-03-21 14:55:00,757.49,757.68,757.22,757.62,2927.0,755.4521,755.6416,755.1829,755.5818,2927.0
2023-03-21 15:00:00,757.41,758.04,757.41,758.04,800.0,755.3724,756.0007,755.3724,756.0007,800.0
2023-03-21 15:05:00,758.45,758.45,758.11,758.11,300.0,756.4096,756.4096,756.0705,756.0705,300.0
2023-03-21 15:10:00,757.86,758.85,757.55,758.21,3833.0,755.8212,756.8085,755.512,756.1702,3833.0
2023-03-21 15:15:00,758.55,759.22,758.43,759.22,601.0,756.5093,757.1775,756.3896,757.1775,601.0
2023-03-21 15:20:00,759.43,760.17,759.3,759.3,2366.0,757.3869,758.1249,757.2573,757.2573,2366.0
2023-03-21 15:25:00,759.17,759.17,758.56,759.09,1000.0,757.1276,757.1276,756.5193,757.0478,1000.0
2023-03-21 15:30:00,758.87,758.87,757.13,757.27,1400.0,756.8284,756.8284,755.0931,755.2327,1400.0
2023-03-21 15:35:00,757.36,758.88,757.36,758.87,1300.0,755.3225,756.8384,755.3225,756.8284,1300.0
2023-03-21 15:40:00,759.08,759.53,758.97,759.49,2701.0,757.0379,757.4867,756.9282,757.4468,2701.0
2023-03-21 15:45:00,759.75,759.75,758.84,759.21,2900.0,757.7061,757.7061,756.7985,757.1675,2900.0
2023-03-21 15:50:00,759.03,761.09,758.29,759.23,5200.0,756.988,759.0425,756.25,757.1875,5200.0
2023-03-21 15:55:00,759.74,759.81,758.49,759.81,12129.0,757.6961,757.7659,756.4495,757.7659,12129.0
2023-03-22 09:30:00,760.3,761.27,756.0,758.11,4051.0,758.2546,759.222,753.9662,756.0705,4051.0
2023-03-22 09:35:00,757.03,759.68,757.02,759.68,700.0,754.9934,757.6363,754.9834,757.6363,700.0
2023-03-22 09:40:00,759.67,759.67,759.65,759.65,200.0,757.6263,757.6263,757.6063,757.6063,200.0
2023-03-22 09:45:00,760.88,760.88,760.18,760.18,600.0,758.833,758.833,758.1349,758.1349,600.0
2023-03-22 09:50:00,760.96,761.69,759.95,761.07,1784.0,758.9128,759.6409,757.9055,759.0225,1784.0
2023-03-22 09:55:00,761.52,761.52,761.52,761.52,200.0,759.4713,759.4713,759.4713,759.4713,200.0
2023-03-22 10:00:00,762.89,762.89,762.2,762.2,400.0,760.8376,760.8376,760.1495,760.1495,400.0
2023-03-22 10:05:00,762.17,762.17,761.1,761.48,600.0,760.1196,760.1196,759.0524,759.4314,600.0
2023-03-22 10:10:00,761.88,762.4,761.88,762.4,800.0,759.8303,760.3489,759.8303,760.3489,800.0
2023-03-22 10:15:00,762.35,762.64,761.92,762.64,732.0,760.2991,760.5883,759.8702,760.5883,732.0
2023-03-22 10:20:00,762.03,762.51,761.36,762.51,795.0,759.9799,760.4586,759.3117,760.4586,795.0
2023-03-22 10:25:00,763.41,763.41,763.03,763.28,643.0,761.3562,761.3562,760.9772,761.2266,643.0
2023-03-22 10:30:00,762.89,762.89,762.59,762.7,300.0,760.8376,760.8376,760.5384,760.6481,300.0
2023-03-22 10:35:00,762.62,762.99,762.28,762.29,5055.0,760.5683,760.9374,760.2293,760.2392,5055.0
2023-03-22 10:40:00,762.18,762.25,761.7,762.2,2348.0,760.1295,760.1993,759.6508,760.1495,2348.0
2023-03-22 10:45:00,762.18,762.3,761.39,761.39,1800.0,760.1295,760.2492,759.3417,759.3417,1800.0
2023-03-22 10:50:00,761.61,761.85,760.86,760.87,725.0,759.5611,759.8004,758.8131,758.8231,725.0
2023-03-22 10:55:00,761.28,761.82,760.6,761.82,1750.0,759.232,759.7705,758.5538,759.7705,1750.0
2023-03-22 11:00:00,761.84,761.84,760.89,760.89,500.0,759.7904,759.7904,758.843,758.843,500.0
2023-03-22 11:05:00,760.87,761.08,759.66,759.67,1100.0,758.8231,759.0325,757.6163,757.6263,1100.0
2023-03-22 11:10:00,759.44,759.89,758.97,759.89,500.0,757.3969,757.8457,756.9282,757.8457,500.0
2023-03-22 11:15:00,760.16,760.16,759.68,759.69,200.0,758.115,758.115,757.6363,757.6462,200.0
2023-03-22 11:20:00,759.99,760.05,759.99,760.05,200.0,757.9454,758.0053,757.9454,758.0053,200.0
2023-03-22 11:25:00,760.03,760.03,759.15,759.2,1300.0,757.9853,757.9853,757.1077,757.1575,1300.0
2023-03-22 11:30:00,759.46,759.96,759.46,759.63,1150.0,757.4168,757.9155,757.4168,757.5864,1150.0
2023-03-22 11:35:00,759.59,759.59,759.07,759.25,1100.0,757.5465,757.5465,757.0279,757.2074,1100.0
2023-03-22 11:40:00,759.04,759.04,758.32,758.32,1200.0,756.998,756.998,756.2799,756.2799,1200.0
2023-03-22 11:45:00,758.31,758.88,758.3,758.88,400.0,756.2699,756.8384,756.26,756.8384,400.0
2023-03-22 11:50:00,758.25,758.78,758.25,758.78,200.0,756.2101,756.7387,756.2101,756.7387,200.0
2023-03-22 11:55:00,758.63,758.92,758.63,758.92,600.0,756.5891,756.8783,756.5891,756.8783,600.0
2023-03-22 12:00:00,758.63,758.63,758.29,758.3,400.0,756.5891,756.5891,756.25,756.26,400.0
2023-03-22 12:05:00,758.5,758.85,758.5,758.68,1060.0,756.4594,756.8085,756.4594,756.6389,1060.0
2023-03-22 12:10:00,758.68,758.68,758.68,758.68,100.0,756.6389,756.6389,756.6389,756.6389,100.0
2023-03-22 12:15:00,758.59,758.88,758.59,758.82,800.0,756.5492,756.8384,756.5492,756.7786,800.0
2023-03-22 12:20:00,758.76,759.81,758.3,759.81,2200.0,756.7187,757.7659,756.26,757.7659,2200.0
2023-03-22 12:25:00,759.37,759.41,758.89,759.35,600.0,757.3271,757.367,756.8484,757.3071,600.0
2023-03-22 12:30:00,759.15,759.15,757.4,757.41,2100.0,757.1077,757.1077,755.3624,755.3724,2100.0
2023-03-22 12:35:00,757.36,757.36,757.0,757.0,1274.0,755.3225,755.3225,754.9635,754.9635,1274.0
2023-03-22 12:40:00,757.01,757.01,757.01,757.01,100.0,754.9734,754.9734,754.9734,754.9734,100.0
2023-03-22 12:45:00,757.66,757.66,757.27,757.39,1000.0,755.6217,755.6217,755.2327,755.3524,1000.0
2023-03-22 12:50:00,757.53,757.53,757.5,757.5,350.0,755.492,755.492,755.4621,755.4621,350.0
2023-03-22 12:55:00,757.41,757.44,756.61,757.08,1800.0,755.3724,755.4023,754.5745,755.0433,1800.0
2023-03-22 13:00:00,756.77,756.77,756.0,756.0,1273.0,754.7341,754.7341,753.9662,753.9662,1273.0
2023-03-22 13:05:00,755.97,755.97,755.7,755.71,200.0,753.9362,753.9362,753.667,753.6769,200.0
2023-03-22 13:10:00,755.84,756.59,755.84,756.59,600.0,753.8066,754.5546,753.8066,754.5546,600.0
2023-03-22 13:15:00,756.52,756.71,756.48,756.71,400.0,754.4848,754.6742,754.4449,754.6742,400.0
2023-03-22 13:20:00,756.63,757.05,756.62,757.05,400.0,754.5945,755.0133,754.5845,755.0133,400.0
2023-03-22 13:25:00,756.74,757.25,756.73,757.25,700.0,754.7042,755.2128,754.6942,755.2128,700.0
2023-03-22 13:30:00,757.49,757.49,756.87,757.05,1918.0,755.4521,755.4521,754.8338,755.0133,1918.0
2023-03-22 13:35:00,756.85,757.01,756.85,756.99,500.0,754.8139,754.9734,754.8139,754.9535,500.0
2023-03-22 13:40:00,756.75,757.04,756.74,756.93,800.0,754.7141,755.0034,754.7042,754.8937,800.0
2023-03-22 13:45:00,756.92,757.05,756.91,757.05,400.0,754.8837,755.0133,754.8737,755.0133,400.0
2023-03-22 13:50:00,757.08,757.38,756.91,757.38,1100.0,755.0433,755.3424,754.8737,755.3424,1100.0
2023-03-22 13:55:00,757.87,758.55,757.87,758.5,600.0,755.8311,756.5093,755.8311,756.4594,600.0
2023-03-22 14:00:00,759.35,761.21,759.15,760.78,2500.0,757.3071,759.1621,757.1077,758.7333,2500.0
2023-03-22 14:05:00,761.38,762.5,760.7,760.7,1400.0,759.3317,760.4487,758.6535,758.6535,1400.0
2023-03-22 14:10:00,760.8,761.03,759.1,759.1,1900.0,758.7532,758.9826,757.0578,757.0578,1900.0
2023-03-22 14:15:00,759.33,759.34,758.89,759.3,500.0,757.2872,757.2972,756.8484,757.2573,500.0
2023-03-22 14:20:00,759.95,760.38,759.64,759.74,1334.0,757.9055,758.3344,757.5964,757.6961,1334.0
2023-03-22 14:25:00,759.97,760.12,759.71,759.72,500.0,757.9255,758.0751,757.6662,757.6762,500.0
2023-03-22 14:30:00,759.7,761.41,759.24,760.65,2300.0,757.6562,759.3616,757.1974,758.6036,2300.0
2023-03-22 14:35:00,760.11,762.5,759.24,762.17,2708.0,758.0651,760.4487,757.1974,760.1196,2708.0
2023-03-22 14:40:00,761.95,763.83,761.86,763.02,3291.0,759.9002,761.7751,759.8104,760.9673,3291.0
2023-03-22 14:45:00,762.67,764.39,762.67,763.93,1400.0,760.6182,762.3336,760.6182,761.8748,1400.0
2023-03-22 14:50:00,764.06,764.06,761.98,761.98,2100.0,762.0045,762.0045,759.9301,759.9301,2100.0
2023-03-22 14:55:00,761.95,762.41,759.87,759.87,1694.0,759.9002,760.3589,757.8257,757.8257,1694.0
2023-03-22 15:00:00,759.04,759.31,758.41,758.49,1700.0,756.998,757.2673,756.3697,756.4495,1700.0
2023-03-22 15:05:00,757.26,757.26,755.28,756.33,1600.0,755.2228,755.2228,753.2481,754.2953,1600.0
2023-03-22 15:10:00,756.41,758.49,756.41,758.49,1707.0,754.3751,756.4495,754.3751,756.4495,1707.0
2023-03-22 15:15:00,758.6,759.63,758.41,759.63,1130.0,756.5592,757.5864,756.3697,757.5864,1130.0
2023-03-22 15:20:00,759.18,761.3,759.18,760.29,5186.0,757.1376,759.2519,757.1376,758.2446,5186.0
2023-03-22 15:25:00,760.29,761.0,760.17,760.69,4320.0,758.2446,758.9527,758.1249,758.6435,4320.0
2023-03-22 15:30:00,761.16,761.16,758.16,758.16,3313.0,759.1123,759.1123,756.1203,756.1203,3313.0
2023-03-22 15:35:00,758.65,758.65,756.98,757.42,1800.0,756.609,756.609,754.9435,755.3823,1800.0
2023-03-22 15:40:00,757.43,758.1,757.25,757.81,2207.0,755.3923,756.0605,755.2128,755.7713,2207.0
2023-03-22 15:45:00,757.5,757.5,755.8,756.1,4823.0,755.4621,755.4621,753.7667,754.0659,4823.0
2023-03-22 15:50:00,755.71,756.02,754.26,754.33,5888.0,753.6769,753.9861,752.2308,752.3007,5888.0
2023-03-22 15:55:00,754.68,755.21,751.01,751.22,14955.0,752.6497,753.1783,748.9896,749.199,14955.0
2023-03-23 09:30:00,806.47,810.3,793.98,799.16,117090.0,804.3004,808.1201,791.844,797.01,117090.0
2023-03-23 09:35:00,799.16,804.68,796.63,803.72,56749.0,797.01,802.5152,794.4869,801.5578,56749.0
2023-03-23 09:40:00,802.5,812.7,802.17,809.34,67506.0,800.3411,810.5136,800.0119,807.1627,67506.0
2023-03-23 09:45:00,809.43,810.5,804.09,807.93,35393.0,807.2524,808.3195,801.9268,805.7565,35393.0
2023-03-23 09:50:00,807.31,807.48,802.83,807.3,77401.0,805.1381,805.3077,800.6702,805.1281,77401.0
2023-03-23 09:55:00,804.57,805.64,800.0,805.0,28081.0,802.4055,803.4726,797.8478,802.8343,28081.0
2023-03-23 10:00:00,805.0,808.61,803.94,805.12,12156.0,802.8343,806.4346,801.7772,802.954,12156.0
2023-03-23 10:05:00,805.08,805.84,800.0,803.64,8982.0,802.9141,803.6721,797.8478,801.478,8982.0
2023-03-23 10:10:00,803.93,805.0,802.08,802.56,10480.0,801.7672,802.8343,799.9222,800.4009,10480.0
2023-03-23 10:15:00,802.56,804.93,801.17,804.81,21366.0,800.4009,802.7645,799.0146,802.6448,21366.0
2023-03-23 10:20:00,805.0,807.82,802.71,805.13,9343.0,802.8343,805.6467,800.5505,802.964,9343.0
2023-03-23 10:25:00,804.66,805.34,800.63,800.99,11158.0,802.4952,803.1734,798.4761,798.8351,11158.0
2023-03-23 10:30:00,800.99,802.28,799.6,801.39,10032.0,798.8351,800.1217,797.4489,799.234,10032.0
2023-03-23 10:35:00,801.39,803.27,799.02,802.41,12404.0,799.234,801.109,796.8704,800.2513,12404.0
2023-03-23 10:40:00,802.25,803.18,800.0,801.38,9443.0,800.0917,801.0192,797.8478,799.2241,9443.0
2023-03-23 10:45:00,801.0,806.82,801.0,804.56,33466.0,798.8451,804.6494,798.8451,802.3955,33466.0
2023-03-23 10:50:00,804.35,807.18,803.13,804.05,23514.0,802.1861,805.0085,800.9694,801.8869,23514.0
2023-03-23 10:55:00,804.08,805.97,803.02,805.97,19498.0,801.9168,803.8017,800.8597,803.8017,19498.0
2023-03-23 11:00:00,806.02,806.08,801.73,803.29,19207.0,803.8516,803.9114,799.5731,801.1289,19207.0
2023-03-23 11:05:00,802.38,802.49,799.82,802.32,4002.0,800.2214,800.3311,797.6683,800.1615,4002.0
2023-03-23 11:10:00,802.59,805.45,802.59,804.47,4496.0,800.4308,803.2831,800.4308,802.3058,4496.0
2023-03-23 11:15:00,804.35,804.38,801.95,803.18,9310.0,802.1861,802.216,799.7925,801.0192,9310.0
2023-03-23 11:20:00,802.89,804.74,801.42,802.73,15625.0,800.73,802.575,799.264,800.5704,15625.0
2023-03-23 11:25:00,802.73,803.09,800.94,801.51,12273.0,800.5704,800.9295,798.7853,799.3537,12273.0
2023-03-23 11:30:00,802.17,806.0,802.17,805.02,3579.0,800.0119,803.8316,800.0119,802.8543,3579.0
2023-03-23 11:35:00,805.07,805.73,802.15,804.71,14662.0,802.9041,803.5624,799.992,802.5451,14662.0
2023-03-23 11:40:00,805.35,805.35,802.21,802.21,7211.0,803.1834,803.1834,800.0518,800.0518,7211.0
2023-03-23 11:45:00,802.54,803.81,801.71,803.81,14195.0,800.381,801.6475,799.5532,801.6475,14195.0
2023-03-23 11:50:00,804.4,804.67,801.02,801.29,7096.0,802.2359,802.5052,798.865,799.1343,7096.0
2023-03-23 11:55:00,800.9,802.1,798.4,802.06,19015.0,798.7454,799.9421,796.2521,799.9022,19015.0
2023-03-23 12:00:00,802.25,802.25,799.96,800.52,3477.0,800.0917,800.0917,797.8079,798.3664,3477.0
2023-03-23 12:05:00,800.52,802.34,800.02,801.96,6190.0,798.3664,800.1815,797.8677,799.8025,6190.0
2023-03-23 12:10:00,802.13,803.38,801.64,801.89,4788.0,799.9721,801.2187,799.4834,799.7327,4788.0
2023-03-23 12:15:00,802.21,802.65,800.15,801.58,8756.0,800.0518,800.4907,797.9974,799.4235,8756.0
2023-03-23 12:20:00,801.6,801.6,798.93,801.01,12195.0,799.4435,799.4435,796.7807,798.8551,12195.0
2023-03-23 12:25:00,801.97,802.88,801.88,802.56,3417.0,799.8125,800.72,799.7227,800.4009,3417.0
2023-03-23 12:30:00,802.57,802.97,799.99,800.31,7682.0,800.4109,800.8098,797.8378,798.157,7682.0
2023-03-23 12:35:00,799.98,800.13,798.65,798.98,10302.0,797.8278,797.9774,796.5014,796.8305,10302.0
2023-03-23 12:40:00,798.98,800.43,798.55,800.42,2999.0,796.8305,798.2766,796.4017,798.2667,2999.0
2023-03-23 12:45:00,800.42,801.05,799.78,800.93,3700.0,798.2667,798.895,797.6284,798.7753,3700.0
2023-03-23 12:50:00,800.96,801.37,800.1,800.84,3997.0,798.8052,799.2141,797.9475,798.6855,3997.0
2023-03-23 12:55:00,800.88,801.81,800.52,800.86,6846.0,798.7254,799.6529,798.3664,798.7055,6846.0
2023-03-23 13:00:00,800.86,800.86,799.26,799.6,2829.0,798.7055,798.7055,797.1098,797.4489,2829.0
2023-03-23 13:05:00,800.23,800.23,797.63,798.11,5340.0,798.0772,798.0772,795.4842,795.9629,5340.0
2023-03-23 13:10:00,798.45,798.48,796.97,798.48,16173.0,796.302,796.3319,794.8259,796.3319,16173.0
2023-03-23 13:15:00,798.41,800.66,798.02,800.63,6160.0,796.2621,798.506,795.8731,798.4761,6160.0
2023-03-23 13:20:00,799.97,801.52,799.97,800.01,3387.0,797.8179,799.3637,797.8179,797.8578,3387.0
2023-03-23 13:25:00,800.24,800.24,797.63,797.63,800.0,798.0871,798.0871,795.4842,795.4842,800.0
2023-03-23 13:30:00,798.36,798.69,796.46,797.56,12860.0,796.2122,796.5413,794.3173,795.4144,12860.0
2023-03-23 13:35:00,797.6,797.6,795.81,796.84,1704.0,795.4542,795.4542,793.6691,794.6963,1704.0
2023-03-23 13:40:00,797.06,797.61,796.5,797.46,3432.0,794.9157,795.4642,794.3572,795.3146,3432.0
2023-03-23 13:45:00,797.18,797.46,795.19,795.97,1591.0,795.0354,795.3146,793.0507,793.8286,1591.0
2023-03-23 13:50:00,796.13,797.07,795.77,797.07,14211.0,793.9882,794.9257,793.6292,794.9257,14211.0
2023-03-23 13:55:00,797.65,797.65,796.25,796.44,4647.0,795.5041,795.5041,794.1079,794.2974,4647.0
2023-03-23 14:00:00,796.78,798.36,796.78,798.36,2412.0,794.6364,796.2122,794.6364,796.2122,2412.0
2023-03-23 14:05:00,798.69,800.0,798.14,799.46,2950.0,796.5413,797.8478,795.9928,797.3092,2950.0
2023-03-23 14:10:00,800.0,800.24,798.9,799.93,5132.0,797.8478,798.0871,796.7507,797.778,5132.0
2023-03-23 14:15:00,799.91,800.08,799.21,799.71,3530.0,797.758,797.9276,797.0599,797.5586,3530.0
2023-03-23 14:20:00,799.56,799.56,798.21,798.31,4773.0,797.409,797.409,796.0626,796.1623,4773.0
2023-03-23 14:25:00,798.13,798.15,795.71,795.71,8086.0,795.9828,796.0028,793.5693,793.5693,8086.0
2023-03-23 14:30:00,796.32,796.48,794.96,795.69,7040.0,794.1777,794.3373,792.8213,793.5494,7040.0
2023-03-23 14:35:00,795.33,796.5,794.7,794.7,4412.0,793.1903,794.3572,792.562,792.562,4412.0
2023-03-23 14:40:00,794.16,794.63,792.58,793.48,8224.0,792.0235,792.4922,790.4477,791.3453,8224.0
2023-03-23 14:45:00,793.14,794.45,792.65,793.53,4300.0,791.0062,792.3127,790.5176,791.3952,4300.0
2023-03-23 14:50:00,793.13,793.41,791.2,791.2,7432.0,790.9963,791.2755,789.0715,789.0715,7432.0
2023-03-23 14:55:00,791.13,792.27,790.49,792.27,4421.0,789.0016,790.1386,788.3634,790.1386,4421.0
2023-03-23 15:00:00,792.3,794.52,792.14,793.31,9387.0,790.1685,792.3825,790.0089,791.1758,9387.0
2023-03-23 15:05:00,793.31,795.08,792.95,795.08,7110.0,791.1758,792.941,790.8168,792.941,7110.0
2023-03-23 15:10:00,795.23,795.36,793.39,795.36,7540.0,793.0906,793.2203,791.2556,793.2203,7540.0
2023-03-23 15:15:00,794.99,795.82,793.89,794.01,7820.0,792.8513,793.679,791.7542,791.8739,7820.0
2023-03-23 15:20:00,793.57,796.17,792.41,796.17,6100.0,791.4351,794.0281,790.2782,794.0281,6100.0
2023-03-23 15:25:00,795.65,796.17,794.37,794.37,5700.0,793.5095,794.0281,792.2329,792.2329,5700.0
2023-03-23 15:30:00,794.39,794.57,793.02,793.96,6447.0,792.2529,792.4324,790.8866,791.824,6447.0
2023-03-23 15:35:00,793.96,796.16,793.96,795.85,9713.0,791.824,794.0181,791.824,793.709,9713.0
2023-03-23 15:40:00,795.55,797.45,795.54,797.14,7870.0,793.4098,795.3046,793.3998,794.9955,7870.0
2023-03-23 15:45:00,797.34,798.84,797.34,797.68,9346.0,795.1949,796.6909,795.1949,795.534,9346.0
2023-03-23 15:50:00,797.95,802.97,797.95,802.2,40909.0,795.8033,800.8098,795.8033,800.0419,40909.0
2023-03-23 15:55:00,802.92,803.57,801.35,801.75,52562.0,800.7599,801.4082,799.1942,799.5931,52562.0
2023-03-24 09:30:00,805.48,813.49,801.01,813.49,48802.0,803.313,811.3015,798.8551,811.3015,48802.0
2023-03-24 09:35:00,812.78,815.0,810.86,811.96,20661.0,810.5934,812.8074,808.6786,809.7756,20661.0
2023-03-24 09:40:00,811.94,814.18,810.0,811.56,13296.0,809.7557,811.9896,807.8209,809.3767,13296.0
2023-03-24 09:45:00,811.5,814.76,811.03,814.76,9840.0,809.3168,812.5681,808.8481,812.5681,9840.0
2023-03-24 09:50:00,814.03,815.59,812.86,814.79,14208.0,811.84,813.3958,810.6732,812.598,14208.0
2023-03-24 09:55:00,815.27,815.27,813.2,814.05,10147.0,813.0767,813.0767,811.0123,811.86,10147.0
2023-03-24 10:00:00,814.71,815.0,812.94,814.38,9642.0,812.5182,812.8074,810.753,812.1891,9642.0
2023-03-24 10:05:00,813.68,814.61,813.4,814.18,4285.0,811.491,812.4185,811.2117,811.9896,4285.0
2023-03-24 10:10:00,813.87,814.51,813.4,813.75,7401.0,811.6805,812.3188,811.2117,811.5608,7401.0
2023-03-24 10:15:00,814.47,814.47,812.9,813.94,6832.0,812.2789,812.2789,810.7131,811.7503,6832.0
2023-03-24 10:20:00,813.53,814.2,812.94,814.06,5144.0,811.3414,812.0096,810.753,811.87,5144.0
2023-03-24 10:25:00,814.39,816.0,813.82,816.0,5389.0,812.1991,813.8047,811.6306,813.8047,5389.0
2023-03-24 10:30:00,815.79,815.81,814.33,814.83,8542.0,813.5953,813.6153,812.1392,812.6379,8542.0
2023-03-24 10:35:00,814.27,814.49,812.5,812.5,11227.0,812.0794,812.2988,810.3142,810.3142,11227.0
2023-03-24 10:40:00,813.05,813.47,810.35,810.42,14701.0,810.8627,811.2815,808.1699,808.2398,14701.0
2023-03-24 10:45:00,810.7,811.03,808.09,808.74,12503.0,808.519,808.8481,805.916,806.5643,12503.0
2023-03-24 10:50:00,807.87,808.16,805.72,807.41,9505.0,805.6966,805.9858,803.5524,805.2379,9505.0
2023-03-24 10:55:00,807.88,810.56,807.88,810.56,6529.0,805.7066,808.3794,805.7066,808.3794,6529.0
2023-03-24 11:00:00,810.62,812.36,809.8,812.01,6403.0,808.4392,810.1745,807.6214,809.8255,6403.0
2023-03-24 11:05:00,812.12,812.14,809.44,809.88,2900.0,809.9352,809.9551,807.2624,807.7012,2900.0
2023-03-24 11:10:00,809.64,809.64,806.59,806.62,6906.0,807.4619,807.4619,804.4201,804.45,6906.0
2023-03-24 11:15:00,807.2,807.53,806.4,806.4,700.0,805.0284,805.3575,804.2306,804.2306,700.0
2023-03-24 11:20:00,807.1,808.45,806.48,808.0,1183.0,804.9287,806.2751,804.3104,805.8263,1183.0
2023-03-24 11:25:00,808.43,808.91,808.31,808.83,1163.0,806.2551,806.7338,806.1354,806.654,1163.0
2023-03-24 11:30:00,808.9,808.9,808.15,808.53,1755.0,806.7238,806.7238,805.9759,806.3548,1755.0
2023-03-24 11:35:00,808.59,808.78,807.86,808.13,2588.0,806.4147,806.6042,805.6866,805.9559,2588.0
2023-03-24 11:40:00,808.23,809.15,808.14,808.57,950.0,806.0556,806.9732,805.9659,806.3947,950.0
2023-03-24 11:45:00,809.26,811.8,809.17,811.36,3173.0,807.0829,809.616,806.9931,809.1772,3173.0
2023-03-24 11:50:00,810.61,811.21,810.17,811.21,2210.0,808.4292,809.0276,807.9904,809.0276,2210.0
2023-03-24 11:55:00,811.39,813.31,811.07,813.31,2287.0,809.2071,811.122,808.888,811.122,2287.0
2023-03-24 12:00:00,813.32,815.19,813.32,814.0,13426.0,811.132,812.9969,811.132,811.8101,13426.0
2023-03-24 12:05:00,814.81,815.18,814.4,814.65,2052.0,812.6179,812.9869,812.209,812.4584,2052.0
2023-03-24 12:10:00,814.63,815.0,813.72,814.19,2289.0,812.4384,812.8074,811.5309,811.9996,2289.0
2023-03-24 12:15:00,814.56,815.38,814.01,814.91,5647.0,812.3686,813.1864,811.8201,812.7177,5647.0
2023-03-24 12:20:00,815.09,816.48,814.97,815.99,5551.0,812.8972,814.2835,812.7775,813.7948,5551.0
2023-03-24 12:25:00,816.48,817.32,815.99,817.32,11133.0,814.2835,815.1212,813.7948,815.1212,11133.0
2023-03-24 12:30:00,817.62,818.0,815.03,815.53,7366.0,815.4204,815.7994,812.8374,813.336,7366.0
2023-03-24 12:35:00,816.14,817.0,816.0,817.0,1533.0,813.9444,814.8021,813.8047,814.8021,1533.0
2023-03-24 12:40:00,816.78,817.94,816.77,817.72,2575.0,814.5826,815.7395,814.5727,815.5201,2575.0
2023-03-24 12:45:00,818.05,818.88,818.05,818.53,6848.0,815.8492,816.677,815.8492,816.3279,6848.0
2023-03-24 12:50:00,818.69,818.7,817.76,817.96,3304.0,816.4875,816.4975,815.56,815.7595,3304.0
2023-03-24 12:55:00,818.35,819.1,818.33,818.33,3517.0,816.1484,816.8964,816.1285,816.1285,3517.0
2023-03-24 13:00:00,818.65,819.64,818.65,819.14,3275.0,816.4476,817.4349,816.4476,816.9363,3275.0
2023-03-24 13:05:00,819.47,820.0,818.33,818.64,14741.0,817.2654,817.794,816.1285,816.4376,14741.0
2023-03-24 13:10:00,819.0,820.68,819.0,820.68,12867.0,816.7967,818.4722,816.7967,818.4722,12867.0
2023-03-24 13:15:00,821.0,821.44,819.59,819.59,3597.0,818.7913,819.2301,817.3851,817.3851,3597.0
2023-03-24 13:20:00,820.0,820.44,818.3,818.84,9504.0,817.794,818.2328,816.0986,816.6371,9504.0
2023-03-24 13:25:00,820.0,820.91,819.84,820.62,6270.0,817.794,818.7015,817.6344,818.4123,6270.0
2023-03-24 13:30:00,821.44,821.55,820.0,820.42,5653.0,819.2301,819.3398,817.794,818.2129,5653.0
2023-03-24 13:35:00,820.61,822.48,820.22,822.0,5604.0,818.4023,820.2673,818.0134,819.7886,5604.0
2023-03-24 13:40:00,822.89,822.9,820.81,820.81,6604.0,820.6762,820.6862,818.6018,818.6018,6604.0
2023-03-24 13:45:00,820.67,820.67,819.99,819.99,3041.0,818.4622,818.4622,817.784,817.784,3041.0
2023-03-24 13:50:00,819.92,821.52,819.66,820.22,3310.0,817.7142,819.3099,817.4549,818.0134,3310.0
2023-03-24 13:55:00,820.07,821.0,820.06,820.81,2695.0,817.8638,818.7913,817.8538,818.6018,2695.0
2023-03-24 14:00:00,821.3,821.45,820.6,820.83,4117.0,819.0905,819.2401,818.3924,818.6217,4117.0
2023-03-24 14:05:00,820.16,820.36,818.95,820.09,1905.0,817.9536,818.153,816.7468,817.8837,1905.0
2023-03-24 14:10:00,820.29,820.99,820.12,820.45,5771.0,818.0832,818.7813,817.9137,818.2428,5771.0
2023-03-24 14:15:00,820.25,822.08,820.25,821.08,4882.0,818.0433,819.8684,818.0433,818.8711,4882.0
2023-03-24 14:20:00,821.17,821.7,820.0,820.0,8223.0,818.9608,819.4894,817.794,817.794,8223.0
2023-03-24 14:25:00,820.43,820.96,820.0,820.0,2878.0,818.2228,818.7514,817.794,817.794,2878.0
2023-03-24 14:30:00,820.41,820.73,818.13,818.87,11917.0,818.2029,818.522,815.929,816.667,11917.0
2023-03-24 14:35:00,818.96,819.42,817.16,818.56,3254.0,816.7568,817.2155,814.9616,816.3579,3254.0
2023-03-24 14:40:00,818.56,819.37,818.15,819.26,8379.0,816.3579,817.1657,815.949,817.056,8379.0
2023-03-24 14:45:00,819.26,820.19,818.5,819.23,18448.0,817.056,817.9835,816.298,817.0261,18448.0
2023-03-24 14:50:00,819.0,820.46,818.98,819.85,2861.0,816.7967,818.2527,816.7767,817.6444,2861.0
2023-03-24 14:55:00,820.19,820.44,819.45,820.02,1575.0,817.9835,818.2328,817.2455,817.8139,1575.0
2023-03-24 15:00:00,819.77,820.04,818.76,820.04,1700.0,817.5646,817.8339,816.5573,817.8339,1700.0
2023-03-24 15:05:00,820.29,820.54,819.97,819.99,909.0,818.0832,818.3325,817.7641,817.784,909.0
2023-03-24 15:10:00,819.98,821.25,819.98,820.58,2977.0,817.774,819.0406,817.774,818.3724,2977.0
2023-03-24 15:15:00,821.47,822.67,821.47,822.44,3366.0,819.26,820.4568,819.26,820.2274,3366.0
2023-03-24 15:20:00,822.45,823.06,821.6,822.66,10837.0,820.2374,820.8457,819.3897,820.4468,10837.0
2023-03-24 15:25:00,822.37,824.0,821.93,823.85,14522.0,820.1576,821.7832,819.7188,821.6336,14522.0
2023-03-24 15:30:00,823.63,823.63,821.26,821.39,3450.0,821.4142,821.4142,819.0506,819.1802,3450.0
2023-03-24 15:35:00,821.45,822.37,820.44,820.6,4733.0,819.2401,820.1576,818.2328,818.3924,4733.0
2023-03-24 15:40:00,820.71,820.71,819.47,820.45,5435.0,818.5021,818.5021,817.2654,818.2428,5435.0
2023-03-24 15:45:00,820.45,820.45,818.8,818.82,8493.0,818.2428,818.2428,816.5972,816.6172,8493.0
2023-03-24 15:50:00,818.66,818.97,816.84,817.35,14635.0,816.4576,816.7668,814.6425,815.1511,14635.0
2023-03-24 15:55:00,817.33,820.97,817.11,820.44,39702.0,815.1312,818.7614,814.9118,818.2328,39702.0
2023-03-27 09:30:00,821.38,823.99,818.3,822.71,35888.0,819.1703,821.7732,816.0986,820.4967,35888.0
2023-03-27 09:35:00,822.66,827.05,822.03,826.0,40019.0,820.4468,824.825,819.8185,823.7778,40019.0
2023-03-27 09:40:00,826.76,829.5,825.94,828.57,11768.0,824.5358,827.2684,823.718,826.3409,11768.0
2023-03-27 09:45:00,828.64,829.49,827.33,829.46,8763.0,826.4107,827.2585,825.1043,827.2285,8763.0
2023-03-27 09:50:00,829.15,832.48,828.78,830.0,22071.0,826.9194,830.2404,826.5504,827.7671,22071.0
2023-03-27 09:55:00,829.17,830.89,827.0,828.0,9522.0,826.9393,828.6547,824.7751,825.7725,9522.0
2023-03-27 10:00:00,827.99,827.99,820.93,822.18,7343.0,825.7625,825.7625,818.7215,819.9681,7343.0
2023-03-27 10:05:00,822.49,823.51,819.15,822.46,14127.0,820.2773,821.2945,816.9463,820.2474,14127.0
2023-03-27 10:10:00,822.65,823.2,819.24,820.11,8931.0,820.4369,820.9854,817.036,817.9037,8931.0
2023-03-27 10:15:00,819.73,820.92,817.87,820.13,6171.0,817.5247,818.7115,815.6697,817.9236,6171.0
2023-03-27 10:20:00,820.85,821.69,819.33,820.06,6368.0,818.6417,819.4794,817.1258,817.8538,6368.0
2023-03-27 10:25:00,820.01,822.36,820.01,822.36,4800.0,817.804,820.1476,817.804,820.1476,4800.0
2023-03-27 10:30:00,822.37,823.19,822.37,822.94,2700.0,820.1576,820.9754,820.1576,820.7261,2700.0
2023-03-27 10:35:00,823.03,823.41,821.7,821.86,5098.0,820.8158,821.1948,819.4894,819.649,5098.0
2023-03-27 10:40:00,821.94,823.35,821.83,822.63,2900.0,819.7288,821.135,819.6191,820.4169,2900.0
2023-03-27 10:45:00,822.25,822.57,821.35,821.48,2500.0,820.0379,820.3571,819.1403,819.27,2500.0
2023-03-27 10:50:00,821.55,822.51,820.89,822.5,2877.0,819.3398,820.2972,818.6816,820.2873,2877.0
2023-03-27 10:55:00,822.5,822.59,821.89,822.03,1778.0,820.2873,820.377,819.6789,819.8185,1778.0
2023-03-27 11:00:00,821.89,822.38,821.08,821.08,3013.0,819.6789,820.1676,818.8711,818.8711,3013.0
2023-03-27 11:05:00,821.31,821.59,820.68,821.13,1700.0,819.1005,819.3797,818.4722,818.9209,1700.0
2023-03-27 11:10:00,821.13,822.45,821.13,822.0,2700.0,818.9209,820.2374,818.9209,819.7886,2700.0
2023-03-27 11:15:00,821.97,822.03,820.4,820.94,3133.0,819.7587,819.8185,818.1929,818.7315,3133.0
2023-03-27 11:20:00,821.0,821.44,820.96,821.25,1200.0,818.7913,819.2301,818.7514,819.0406,1200.0
2023-03-27 11:25:00,821.74,822.41,821.55,821.55,2121.0,819.5293,820.1975,819.3398,819.3398,2121.0
2023-03-27 11:30:00,821.78,822.18,821.19,821.4,2700.0,819.5692,819.9681,818.9808,819.1902,2700.0
2023-03-27 11:35:00,821.42,821.42,820.8,821.22,2892.0,819.2102,819.2102,818.5918,819.0107,2892.0
2023-03-27 11:40:00,821.28,821.75,821.27,821.3,837.0,819.0705,819.5393,819.0606,819.0905,837.0
2023-03-27 11:45:00,821.62,821.66,821.34,821.66,1100.0,819.4096,819.4495,819.1304,819.4495,1100.0
2023-03-27 11:50:00,820.96,821.2,819.91,819.92,2300.0,818.7514,818.9908,817.7042,817.7142,2300.0
2023-03-27 11:55:00,819.78,820.1,818.74,820.01,2300.0,817.5746,817.8937,816.5374,817.804,2300.0
2023-03-27 12:00:00,820.0,820.55,819.67,820.0,2980.0,817.794,818.3425,817.4649,817.794,2980.0
2023-03-27 12:05:00,820.46,820.46,819.28,819.65,1800.0,818.2527,818.2527,817.0759,817.4449,1800.0
2023-03-27 12:10:00,819.82,820.27,819.41,819.96,1037.0,817.6145,818.0633,817.2056,817.7541,1037.0
2023-03-27 12:15:00,820.63,821.22,820.19,821.21,700.0,818.4223,819.0107,817.9835,819.0007,700.0
2023-03-27 12:20:00,821.01,821.53,821.01,821.53,400.0,818.8013,819.3199,818.8013,819.3199,400.0
2023-03-27 12:25:00,821.33,821.65,820.72,821.17,2100.0,819.1204,819.4395,818.512,818.9608,2100.0
2023-03-27 12:30:00,821.17,821.49,820.89,821.26,2250.0,818.9608,819.28,818.6816,819.0506,2250.0
2023-03-27 12:35:00,821.26,821.26,820.57,820.86,844.0,819.0506,819.0506,818.3624,818.6517,844.0
2023-03-27 12:40:00,820.53,821.12,820.31,820.7,6325.0,818.3226,818.911,818.1031,818.4921,6325.0
2023-03-27 12:45:00,820.71,821.03,819.45,820.43,7380.0,818.5021,818.8212,817.2455,818.2228,7380.0
2023-03-27 12:50:00,820.54,820.55,818.84,819.3,1700.0,818.3325,818.3425,816.6371,817.0959,1700.0
2023-03-27 12:55:00,819.32,819.87,819.32,819.8,1521.0,817.1158,817.6643,817.1158,817.5945,1521.0
2023-03-27 13:00:00,819.51,821.22,819.51,821.05,2721.0,817.3053,819.0107,817.3053,818.8412,2721.0
2023-03-27 13:05:00,821.05,821.19,819.93,820.1,3931.0,818.8412,818.9808,817.7242,817.8937,3931.0
2023-03-27 13:10:00,820.43,820.44,819.76,819.76,1310.0,818.2228,818.2328,817.5546,817.5546,1310.0
2023-03-27 13:15:00,820.04,820.17,819.85,820.07,1100.0,817.8339,817.9635,817.6444,817.8638,1100.0
2023-03-27 13:20:00,820.13,821.04,820.13,820.36,1648.0,817.9236,818.8312,817.9236,818.153,1648.0
2023-03-27 13:25:00,820.39,820.72,820.29,820.29,1550.0,818.1829,818.512,818.0832,818.0832,1550.0
2023-03-27 13:30:00,820.34,820.57,820.34,820.42,400.0,818.1331,818.3624,818.1331,818.2129,400.0
2023-03-27 13:35:00,820.04,820.2,820.0,820.12,1000.0,817.8339,817.9934,817.794,817.9137,1000.0
2023-03-27 13:40:00,819.99,821.21,819.98,821.21,2600.0,817.784,819.0007,817.774,819.0007,2600.0
2023-03-27 13:45:00,821.25,821.84,820.75,821.78,3100.0,819.0406,819.629,818.542,819.5692,3100.0
2023-03-27 13:50:00,820.71,821.13,820.25,820.65,13140.0,818.5021,818.9209,818.0433,818.4422,13140.0
2023-03-27 13:55:00,820.8,820.9,819.75,819.99,27391.0,818.5918,818.6916,817.5447,817.784,27391.0
2023-03-27 14:00:00,820.15,820.68,819.94,820.33,2500.0,817.9436,818.4722,817.7341,818.1231,2500.0
2023-03-27 14:05:00,820.32,821.43,820.32,821.43,2300.0,818.1131,819.2201,818.1131,819.2201,2300.0
2023-03-27 14:10:00,821.89,822.63,821.86,822.57,2857.0,819.6789,820.4169,819.649,820.3571,2857.0
2023-03-27 14:15:00,823.32,823.32,822.64,822.83,3130.0,821.105,821.105,820.4269,820.6164,3130.0
2023-03-27 14:20:00,822.85,822.85,822.48,822.54,1500.0,820.6363,820.6363,820.2673,820.3271,1500.0
2023-03-27 14:25:00,822.77,823.46,822.77,823.46,2961.0,820.5565,821.2447,820.5565,821.2447,2961.0
2023-03-27 14:30:00,823.7,824.93,823.69,824.08,3490.0,821.484,822.7107,821.4741,821.863,3490.0
2023-03-27 14:35:00,824.71,825.77,824.71,825.17,2865.0,822.4913,823.5485,822.4913,822.9501,2865.0
2023-03-27 14:40:00,824.88,824.97,824.58,824.66,1600.0,822.6609,822.7506,822.3617,822.4414,1600.0
2023-03-27 14:45:00,824.93,826.5,824.93,826.5,1577.0,822.7107,824.2765,822.7107,824.2765,1577.0
2023-03-27 14:50:00,826.53,826.6,825.89,826.11,1761.0,824.3064,824.3762,823.6681,823.8875,1761.0
2023-03-27 14:55:00,826.0,826.0,825.59,825.6,1263.0,823.7778,823.7778,823.3689,823.3789,1263.0
2023-03-27 15:00:00,825.55,825.88,824.55,824.65,2050.0,823.329,823.6582,822.3317,822.4315,2050.0
2023-03-27 15:05:00,824.25,824.99,824.25,824.33,3335.0,822.0325,822.7706,822.0325,822.1123,3335.0
2023-03-27 15:10:00,824.23,824.97,823.97,824.97,1791.0,822.0126,822.7506,821.7533,822.7506,1791.0
2023-03-27 15:15:00,824.93,825.37,824.53,824.78,2550.0,822.7107,823.1495,822.3118,822.5611,2550.0
2023-03-27 15:20:00,824.88,824.91,823.85,823.95,3134.0,822.6609,822.6908,821.6336,821.7334,3134.0
2023-03-27 15:25:00,824.25,824.25,823.01,823.04,5298.0,822.0325,822.0325,820.7959,820.8258,5298.0
2023-03-27 15:30:00,822.77,823.37,821.56,821.56,4000.0,820.5565,821.1549,819.3498,819.3498,4000.0
2023-03-27 15:35:00,821.65,821.65,819.98,820.13,6131.0,819.4395,819.4395,817.774,817.9236,6131.0
2023-03-27 15:40:00,819.99,820.65,818.88,818.88,6502.0,817.784,818.4422,816.677,816.677,6502.0
2023-03-27 15:45:00,819.07,819.65,818.8,819.2,8898.0,816.8665,817.4449,816.5972,816.9961,8898.0
2023-03-27 15:50:00,819.05,820.68,818.62,819.36,10444.0,816.8465,818.4722,816.4177,817.1557,10444.0
2023-03-27 15:55:00,819.27,820.43,819.0,819.94,18045.0,817.0659,818.2228,816.7967,817.7341,18045.0
2023-03-28 09:30:00,824.0,826.77,819.22,825.25,9667.0,821.7832,824.5458,817.0161,823.0299,9667.0
2023-03-28 09:35:00,825.76,825.76,821.35,822.02,2811.0,823.5385,823.5385,819.1403,819.8085,2811.0
2023-03-28 09:40:00,822.8,822.81,822.17,822.19,400.0,820.5864,820.5964,819.9581,819.9781,400.0
2023-03-28 09:45:00,822.97,822.97,821.0,822.66,2000.0,820.756,820.756,818.7913,820.4468,2000.0
2023-03-28 09:50:00,824.0,825.57,822.81,824.7,3996.0,821.7832,823.349,820.5964,822.4813,3996.0
2023-03-28 09:55:00,825.44,826.38,823.64,825.82,8507.0,823.2193,824.1568,821.4242,823.5983,8507.0
2023-03-28 10:00:00,825.48,826.34,825.12,825.92,2228.0,823.2592,824.1169,822.9002,823.6981,2228.0
2023-03-28 10:05:00,826.5,826.5,824.87,825.8,1800.0,824.2765,824.2765,822.6509,823.5784,1800.0
2023-03-28 10:10:00,825.04,825.04,824.7,824.86,862.0,822.8204,822.8204,822.4813,822.6409,862.0
2023-03-28 10:15:00,824.97,825.9,824.9,825.15,2412.0,822.7506,823.6781,822.6808,822.9301,2412.0
2023-03-28 10:20:00,824.5,824.5,822.84,823.52,1500.0,822.2819,822.2819,820.6263,821.3045,1500.0
2023-03-28 10:25:00,822.97,823.72,822.65,823.36,2000.0,820.756,821.504,820.4369,821.1449,2000.0
2023-03-28 10:30:00,822.86,822.86,822.02,822.02,1111.0,820.6463,820.6463,819.8085,819.8085,1111.0
2023-03-28 10:35:00,821.65,822.38,821.39,821.4,1405.0,819.4395,820.1676,819.1802,819.1902,1405.0
2023-03-28 10:40:00,821.18,821.49,820.6,821.07,993.0,818.9708,819.28,818.3924,818.8611,993.0
2023-03-28 10:45:00,821.2,821.2,820.64,820.64,600.0,818.9908,818.9908,818.4323,818.4323,600.0
2023-03-28 10:50:00,821.51,821.51,820.49,820.52,2500.0,819.2999,819.2999,818.2827,818.3126,2500.0
2023-03-28 10:55:00,820.82,821.49,820.62,821.49,700.0,818.6118,819.28,818.4123,819.28,700.0
2023-03-28 11:00:00,821.75,824.11,821.75,824.11,400.0,819.5393,821.8929,819.5393,821.8929,400.0
2023-03-28 11:05:00,823.63,824.15,822.6,823.0,3685.0,821.4142,821.9328,820.387,820.7859,3685.0
2023-03-28 11:10:00,823.62,824.12,823.61,824.12,360.0,821.4042,821.9029,821.3943,821.9029,360.0
2023-03-28 11:15:00,824.59,825.03,824.44,824.84,1782.0,822.3716,822.8104,822.222,822.621,1782.0
2023-03-28 11:20:00,824.99,825.02,824.3,824.3,636.0,822.7706,822.8005,822.0824,822.0824,636.0
2023-03-28 11:25:00,825.04,825.04,824.11,824.15,1700.0,822.8204,822.8204,821.8929,821.9328,1700.0
2023-03-28 11:30:00,824.19,824.22,823.5,823.94,932.0,821.9727,822.0026,821.2846,821.7234,932.0
2023-03-28 11:35:00,823.06,823.42,822.19,822.92,7642.0,820.8457,821.2048,819.9781,820.7061,7642.0
2023-03-28 11:40:00,823.44,823.44,823.43,823.44,100.0,821.2247,821.2247,821.2148,821.2247,100.0
2023-03-28 11:45:00,823.02,823.2,822.15,823.15,2698.0,820.8059,820.9854,819.9382,820.9355,2698.0
2023-03-28 11:50:00,824.03,824.03,822.54,822.55,1450.0,821.8131,821.8131,820.3271,820.3371,1450.0
2023-03-28 11:55:00,822.5,822.9,822.5,822.9,250.0,820.2873,820.6862,820.2873,820.6862,250.0
2023-03-28 12:00:00,822.65,822.65,821.88,822.54,400.0,820.4369,820.4369,819.6689,820.3271,400.0
2023-03-28 12:05:00,823.11,824.34,822.62,824.33,1800.0,820.8956,822.1223,820.4069,822.1123,1800.0
2023-03-28 12:10:00,824.17,825.34,824.17,824.94,2695.0,821.9528,823.1196,821.9528,822.7207,2695.0
2023-03-28 12:15:00,825.55,825.56,824.91,825.0,2139.0,823.329,823.339,822.6908,822.7805,2139.0
2023-03-28 12:20:00,824.81,824.81,824.46,824.75,700.0,822.591,822.591,822.242,822.5312,700.0
2023-03-28 12:25:00,824.6,824.6,824.54,824.54,200.0,822.3816,822.3816,822.3218,822.3218,200.0
2023-03-28 12:30:00,824.59,825.43,824.38,825.43,2081.0,822.3716,823.2094,822.1622,823.2094,2081.0
2023-03-28 12:35:00,825.5,826.49,825.5,826.01,3285.0,823.2792,824.2665,823.2792,823.7878,3285.0
2023-03-28 12:40:00,825.57,825.6,825.09,825.23,1800.0,823.349,823.3789,822.8703,823.0099,1800.0
2023-03-28 12:45:00,824.95,824.95,824.75,824.76,428.0,822.7307,822.7307,822.5312,822.5412,428.0
2023-03-28 12:50:00,824.32,824.33,824.32,824.32,100.0,822.1024,822.1123,822.1024,822.1024,100.0
2023-03-28 12:55:00,825.19,825.23,824.48,824.81,1973.0,822.97,823.0099,822.2619,822.591,1973.0
2023-03-28 13:00:00,825.27,825.59,825.27,825.59,200.0,823.0498,823.3689,823.0498,823.3689,200.0
2023-03-28 13:05:00,825.74,825.74,825.26,825.62,400.0,823.5185,823.5185,823.0398,823.3989,400.0
2023-03-28 13:10:00,825.75,825.75,825.4,825.75,1100.0,823.5285,823.5285,823.1795,823.5285,1100.0
2023-03-28 13:15:00,825.3,825.45,825.04,825.04,2111.0,823.0797,823.2293,822.8204,822.8204,2111.0
2023-03-28 13:20:00,825.44,825.44,825.27,825.28,400.0,823.2193,823.2193,823.0498,823.0598,400.0
2023-03-28 13:25:00,825.17,825.21,824.58,825.1,1350.0,822.9501,822.99,822.3617,822.8803,1350.0
2023-03-28 13:30:00,825.23,825.37,824.94,825.22,900.0,823.0099,823.1495,822.7207,822.9999,900.0
2023-03-28 13:35:00,824.73,824.99,824.1,824.25,1900.0,822.5113,822.7706,821.883,822.0325,1900.0
2023-03-28 13:40:00,823.33,823.79,823.33,823.78,319.0,821.115,821.5738,821.115,821.5638,319.0
2023-03-28 13:45:00,823.62,823.63,822.62,822.62,1892.0,821.4042,821.4142,820.4069,820.4069,1892.0
2023-03-28 13:50:00,823.06,823.06,821.5,821.5,3598.0,820.8457,820.8457,819.2899,819.2899,3598.0
2023-03-28 13:55:00,821.32,821.38,820.46,820.46,1400.0,819.1104,819.1703,818.2527,818.2527,1400.0
2023-03-28 14:00:00,820.11,820.85,820.11,820.38,1200.0,817.9037,818.6417,817.9037,818.173,1200.0
2023-03-28 14:05:00,820.08,820.93,820.07,820.74,700.0,817.8738,818.7215,817.8638,818.532,700.0
2023-03-28 14:10:00,820.74,820.74,820.5,820.5,800.0,818.532,818.532,818.2926,818.2926,800.0
2023-03-28 14:15:00,821.14,821.14,821.14,821.14,100.0,818.9309,818.9309,818.9309,818.9309,100.0
2023-03-28 14:20:00,820.5,822.04,820.5,822.04,470.0,818.2926,819.8285,818.2926,819.8285,470.0
2023-03-28 14:25:00,821.78,821.78,821.32,821.32,320.0,819.5692,819.5692,819.1104,819.1104,320.0
2023-03-28 14:30:00,821.36,821.73,821.21,821.35,533.0,819.1503,819.5193,819.0007,819.1403,533.0
2023-03-28 14:35:00,821.35,821.35,820.76,821.01,958.0,819.1403,819.1403,818.5519,818.8013,958.0
2023-03-28 14:40:00,821.01,821.81,821.01,821.81,700.0,818.8013,819.5991,818.8013,819.5991,700.0
2023-03-28 14:45:00,821.88,822.22,821.77,821.77,300.0,819.6689,820.008,819.5592,819.5592,300.0
2023-03-28 14:50:00,821.78,822.04,821.29,821.29,800.0,819.5692,819.8285,819.0805,819.0805,800.0
2023-03-28 14:55:00,821.88,821.89,821.73,821.73,300.0,819.6689,819.6789,819.5193,819.5193,300.0
2023-03-28 15:00:00,822.04,822.98,822.04,822.83,913.0,819.8285,820.766,819.8285,820.6164,913.0
2023-03-28 15:05:00,822.81,822.81,822.29,822.51,580.0,820.5964,820.5964,820.0778,820.2972,580.0
2023-03-28 15:10:00,822.77,822.8,822.07,822.6,1099.0,820.5565,820.5864,819.8584,820.387,1099.0
2023-03-28 15:15:00,822.94,824.93,822.64,824.93,3377.0,820.7261,822.7107,820.4269,822.7107,3377.0
2023-03-28 15:20:00,824.65,824.65,823.21,823.3,2114.0,822.4315,822.4315,820.9953,821.0851,2114.0
2023-03-28 15:25:00,823.41,823.81,823.0,823.0,2622.0,821.1948,821.5937,820.7859,820.7859,2622.0
2023-03-28 15:30:00,823.0,823.37,822.53,823.37,714.0,820.7859,821.1549,820.3172,821.1549,714.0
2023-03-28 15:35:00,824.07,824.77,823.74,824.77,4075.0,821.853,822.5511,821.5239,822.5511,4075.0
2023-03-28 15:40:00,824.64,825.18,824.64,825.18,2710.0,822.4215,822.96,822.4215,822.96,2710.0
2023-03-28 15:45:00,824.98,824.98,824.23,824.9,3200.0,822.7606,822.7606,822.0126,822.6808,3200.0
2023-03-28 15:50:00,825.0,826.26,824.43,825.54,13424.0,822.7805,824.0371,822.2121,823.3191,13424.0
2023-03-28 15:55:00,825.69,827.36,825.32,827.2,15360.0,823.4687,825.1342,823.0997,824.9746,15360.0
2023-03-29 09:30:00,828.75,835.0,827.77,831.94,15001.0,826.5204,832.7536,825.5431,829.7019,15001.0
2023-03-29 09:35:00,831.18,831.18,828.17,828.65,3891.0,828.9439,828.9439,825.942,826.4207,3891.0
2023-03-29 09:40:00,829.49,829.94,827.91,828.99,2778.0,827.2585,827.7072,825.6827,826.7598,2778.0
2023-03-29 09:45:00,829.52,829.92,827.52,828.4,3344.0,827.2884,827.6873,825.2938,826.1714,3344.0
2023-03-29 09:50:00,829.82,830.96,828.69,828.69,1827.0,827.5876,828.7245,826.4606,826.4606,1827.0
2023-03-29 09:55:00,828.56,828.56,827.0,827.58,2050.0,826.331,826.331,824.7751,825.3536,2050.0
2023-03-29 10:00:00,827.97,829.21,827.9,827.9,800.0,825.7425,826.9792,825.6727,825.6727,800.0
2023-03-29 10:05:00,827.99,827.99,825.46,826.65,700.0,825.7625,825.7625,823.2393,824.4261,700.0
2023-03-29 10:10:00,826.26,826.28,826.07,826.07,615.0,824.0371,824.0571,823.8477,823.8477,615.0
2023-03-29 10:15:00,825.47,826.14,823.98,825.06,950.0,823.2493,823.9175,821.7633,822.8404,950.0
2023-03-29 10:20:00,825.17,825.4,824.36,824.36,1953.0,822.9501,823.1795,822.1423,822.1423,1953.0
2023-03-29 10:25:00,825.2,825.93,824.63,825.93,1030.0,822.98,823.708,822.4115,823.708,1030.0
2023-03-29 10:30:00,826.56,826.74,824.99,825.0,1200.0,824.3363,824.5158,822.7706,822.7805,1200.0
2023-03-29 10:35:00,824.97,825.51,824.75,825.49,1306.0,822.7506,823.2892,822.5312,823.2692,1306.0
2023-03-29 10:40:00,824.98,825.79,824.98,825.78,855.0,822.7606,823.5684,822.7606,823.5584,855.0
2023-03-29 10:45:00,825.4,826.37,825.4,826.37,1342.0,823.1795,824.1468,823.1795,824.1468,1342.0
2023-03-29 10:50:00,825.93,825.93,825.34,825.76,1925.0,823.708,823.708,823.1196,823.5385,1925.0
2023-03-29 10:55:00,826.17,826.17,821.99,822.77,3846.0,823.9474,823.9474,819.7786,820.5565,3846.0
2023-03-29 11:00:00,821.99,822.95,821.75,822.04,1250.0,819.7786,820.736,819.5393,819.8285,1250.0
2023-03-29 11:05:00,822.04,822.99,821.66,822.99,2143.0,819.8285,820.7759,819.4495,820.7759,2143.0
2023-03-29 11:10:00,823.0,823.22,822.21,822.71,936.0,820.7859,821.0053,819.998,820.4967,936.0
2023-03-29 11:15:00,822.71,823.19,821.96,822.19,3273.0,820.4967,820.9754,819.7487,819.9781,3273.0
2023-03-29 11:20:00,822.19,822.54,822.06,822.54,335.0,819.9781,820.3271,819.8484,820.3271,335.0
2023-03-29 11:25:00,821.97,821.97,821.36,821.73,1950.0,819.7587,819.7587,819.1503,819.5193,1950.0
2023-03-29 11:30:00,821.91,822.71,821.31,822.71,2317.0,819.6988,820.4967,819.1005,820.4967,2317.0
2023-03-29 11:35:00,822.84,822.84,822.7,822.7,200.0,820.6263,820.6263,820.4867,820.4867,200.0
2023-03-29 11:40:00,822.28,822.28,821.79,821.79,500.0,820.0678,820.0678,819.5792,819.5792,500.0
2023-03-29 11:45:00,821.91,822.74,821.85,822.74,1390.0,819.6988,820.5266,819.639,820.5266,1390.0
2023-03-29 11:50:00,821.85,822.45,821.65,822.45,900.0,819.639,820.2374,819.4395,820.2374,900.0
2023-03-29 11:55:00,822.32,822.44,820.72,820.95,3523.0,820.1077,820.2274,818.512,818.7414,3523.0
2023-03-29 12:00:00,821.06,821.29,820.88,821.29,1800.0,818.8511,819.0805,818.6716,819.0805,1800.0
2023-03-29 12:05:00,821.0,821.49,820.82,821.12,2562.0,818.7913,819.28,818.6118,818.911,2562.0
2023-03-29 12:10:00,820.84,820.84,820.14,820.14,1367.0,818.6317,818.6317,817.9336,817.9336,1367.0
2023-03-29 12:15:00,820.46,820.93,820.14,820.93,1100.0,818.2527,818.7215,817.9336,818.7215,1100.0
2023-03-29 12:20:00,820.97,821.86,820.96,821.52,1300.0,818.7614,819.649,818.7514,819.3099,1300.0
2023-03-29 12:25:00,821.41,821.75,821.07,821.44,511.0,819.2002,819.5393,818.8611,819.2301,511.0
2023-03-29 12:30:00,821.45,821.74,820.26,820.56,1982.0,819.2401,819.5293,818.0533,818.3525,1982.0
2023-03-29 12:35:00,820.94,821.37,820.59,821.37,3564.0,818.7315,819.1603,818.3824,819.1603,3564.0
2023-03-29 12:40:00,821.42,822.51,821.42,822.5,400.0,819.2102,820.2972,819.2102,820.2873,400.0
2023-03-29 12:45:00,822.32,822.61,822.3,822.31,800.0,820.1077,820.397,820.0878,820.0978,800.0
2023-03-29 12:50:00,822.34,822.43,822.0,822.22,1464.0,820.1277,820.2174,819.7886,820.008,1464.0
2023-03-29 12:55:00,822.0,822.11,821.46,821.97,1315.0,819.7886,819.8983,819.2501,819.7587,1315.0
2023-03-29 13:00:00,821.54,821.54,820.93,820.93,700.0,819.3298,819.3298,818.7215,818.7215,700.0
2023-03-29 13:05:00,820.68,822.5,820.68,822.04,6543.0,818.4722,820.2873,818.4722,819.8285,6543.0
2023-03-29 13:10:00,822.53,822.6,822.26,822.26,2701.0,820.3172,820.387,820.0479,820.0479,2701.0
2023-03-29 13:15:00,822.66,822.93,822.66,822.93,200.0,820.4468,820.7161,820.4468,820.7161,200.0
2023-03-29 13:20:00,822.3,822.68,822.26,822.45,1400.0,820.0878,820.4668,820.0479,820.2374,1400.0
2023-03-29 13:25:00,822.8,822.98,822.65,822.98,300.0,820.5864,820.766,820.4369,820.766,300.0
2023-03-29 13:30:00,822.99,822.99,822.62,822.62,400.0,820.7759,820.7759,820.4069,820.4069,400.0
2023-03-29 13:35:00,822.62,822.62,821.96,821.96,1000.0,820.4069,820.4069,819.7487,819.7487,1000.0
2023-03-29 13:40:00,822.15,822.21,821.52,821.53,1141.0,819.9382,819.998,819.3099,819.3199,1141.0
2023-03-29 13:45:00,821.08,821.08,820.88,820.88,400.0,818.8711,818.8711,818.6716,818.6716,400.0
2023-03-29 13:50:00,820.89,821.07,820.67,820.67,824.0,818.6816,818.8611,818.4622,818.4622,824.0
2023-03-29 13:55:00,820.91,821.2,820.91,821.2,400.0,818.7015,818.9908,818.7015,818.9908,400.0
2023-03-29 14:00:00,820.95,821.2,820.2,820.6,1300.0,818.7414,818.9908,817.9934,818.3924,1300.0
2023-03-29 14:05:00,820.15,821.31,820.15,821.31,623.0,817.9436,819.1005,817.9436,819.1005,623.0
2023-03-29 14:10:00,821.4,822.29,821.4,822.05,1260.0,819.1902,820.0778,819.1902,819.8385,1260.0
2023-03-29 14:15:00,821.66,822.08,821.61,822.08,877.0,819.4495,819.8684,819.3996,819.8684,877.0
2023-03-29 14:20:00,822.15,822.47,822.14,822.47,200.0,819.9382,820.2573,819.9282,820.2573,200.0
2023-03-29 14:25:00,822.92,823.47,822.5,823.36,1023.0,820.7061,821.2546,820.2873,821.1449,1023.0
2023-03-29 14:30:00,823.28,823.42,823.1,823.1,300.0,821.0652,821.2048,820.8856,820.8856,300.0
2023-03-29 14:35:00,823.14,823.51,823.14,823.42,700.0,820.9255,821.2945,820.9255,821.2048,700.0
2023-03-29 14:40:00,823.42,823.42,823.08,823.17,500.0,821.2048,821.2048,820.8657,820.9555,500.0
2023-03-29 14:45:00,822.94,823.56,822.84,823.43,1331.0,820.7261,821.3444,820.6263,821.2148,1331.0
2023-03-29 14:50:00,823.93,823.93,823.81,823.81,300.0,821.7134,821.7134,821.5937,821.5937,300.0
2023-03-29 14:55:00,823.72,823.84,823.19,823.19,3008.0,821.504,821.6237,820.9754,820.9754,3008.0
2023-03-29 15:00:00,823.3,823.3,821.89,822.16,4405.0,821.0851,821.0851,819.6789,819.9482,4405.0
2023-03-29 15:05:00,822.16,822.31,822.08,822.13,869.0,819.9482,820.0978,819.8684,819.9183,869.0
2023-03-29 15:10:00,822.13,823.2,821.95,822.97,3050.0,819.9183,820.9854,819.7387,820.756,3050.0
2023-03-29 15:15:00,823.35,823.91,823.34,823.55,1700.0,821.135,821.6935,821.125,821.3344,1700.0
2023-03-29 15:20:00,823.62,823.9,822.61,822.61,1977.0,821.4042,821.6835,820.397,820.397,1977.0
2023-03-29 15:25:00,822.76,822.76,821.62,821.62,1705.0,820.5466,820.5466,819.4096,819.4096,1705.0
2023-03-29 15:30:00,821.67,822.05,821.1,821.1,2709.0,819.4595,819.8385,818.891,818.891,2709.0
2023-03-29 15:35:00,821.03,821.03,820.6,820.6,2620.0,818.8212,818.8212,818.3924,818.3924,2620.0
2023-03-29 15:40:00,820.47,821.08,820.0,820.93,12011.0,818.2627,818.8711,817.794,818.7215,12011.0
2023-03-29 15:45:00,820.93,821.12,820.24,820.54,11338.0,818.7215,818.911,818.0333,818.3325,11338.0
2023-03-29 15:50:00,820.61,820.79,819.29,819.59,20719.0,818.4023,818.5819,817.0859,817.3851,20719.0
2023-03-29 15:55:00,819.27,819.45,818.28,819.1,18963.0,817.0659,817.2455,816.0786,816.8964,18963.0
2023-03-30 09:30:00,816.01,825.09,811.99,812.0,19037.0,813.8147,822.8703,809.8055,809.8155,19037.0
2023-03-30 09:35:00,812.96,813.87,812.2,813.72,4636.0,810.7729,811.6805,810.015,811.5309,4636.0
2023-03-30 09:40:00,814.21,814.74,812.38,812.38,7275.0,812.0196,812.5481,810.1945,810.1945,7275.0
2023-03-30 09:45:00,811.8,811.94,808.92,811.94,5527.0,809.616,809.7557,806.7438,809.7557,5527.0
2023-03-30 09:50:00,812.83,813.94,811.61,811.98,4150.0,810.6433,811.7503,809.4266,809.7956,4150.0
2023-03-30 09:55:00,811.0,812.54,810.01,811.45,4212.0,808.8182,810.3541,807.8309,809.267,4212.0
2023-03-30 10:00:00,812.64,813.27,811.42,812.1,9180.0,810.4538,811.0821,809.2371,809.9152,9180.0
2023-03-30 10:05:00,811.51,811.66,809.17,810.03,1850.0,809.3268,809.4764,806.9931,807.8508,1850.0
2023-03-30 10:10:00,810.85,812.16,810.43,810.73,3450.0,808.6686,809.9751,808.2497,808.5489,3450.0
2023-03-30 10:15:00,809.64,809.9,809.06,809.28,1000.0,807.4619,807.7212,806.8834,807.1028,1000.0
2023-03-30 10:20:00,809.83,810.57,809.29,810.37,1638.0,807.6513,808.3894,807.1128,808.1899,1638.0
2023-03-30 10:25:00,809.98,810.88,809.98,809.98,900.0,807.8009,808.6985,807.8009,807.8009,900.0
2023-03-30 10:30:00,809.57,811.85,809.57,811.0,1900.0,807.392,809.6659,807.392,808.8182,1900.0
2023-03-30 10:35:00,811.43,811.5,810.77,810.78,2179.0,809.247,809.3168,808.5888,808.5988,2179.0
2023-03-30 10:40:00,810.95,811.36,810.82,810.82,818.0,808.7683,809.1772,808.6387,808.6387,818.0
2023-03-30 10:45:00,811.12,811.12,808.52,808.52,1350.0,808.9379,808.9379,806.3449,806.3449,1350.0
2023-03-30 10:50:00,808.53,808.55,807.82,807.82,800.0,806.3548,806.3748,805.6467,805.6467,800.0
2023-03-30 10:55:00,808.13,808.81,807.99,807.99,1667.0,805.9559,806.6341,805.8163,805.8163,1667.0
2023-03-30 11:00:00,808.85,809.87,808.47,809.87,2327.0,806.674,807.6912,806.295,807.6912,2327.0
2023-03-30 11:05:00,808.86,809.3,808.5,808.5,1251.0,806.684,807.1228,806.3249,806.3249,1251.0
2023-03-30 11:10:00,808.45,809.39,807.19,807.23,5105.0,806.2751,807.2125,805.0184,805.0583,5105.0
2023-03-30 11:15:00,807.22,809.61,807.14,809.61,3244.0,805.0484,807.4319,804.9686,807.4319,3244.0
2023-03-30 11:20:00,808.87,810.07,808.45,810.07,1430.0,806.6939,807.8907,806.2751,807.8907,1430.0
2023-03-30 11:25:00,809.01,809.9,808.2,808.2,2200.0,806.8335,807.7212,806.0257,806.0257,2200.0
2023-03-30 11:30:00,808.03,808.6,807.7,808.6,2952.0,805.8562,806.4246,805.5271,806.4246,2952.0
2023-03-30 11:35:00,808.14,808.14,807.12,807.12,500.0,805.9659,805.9659,804.9486,804.9486,500.0
2023-03-30 11:40:00,807.02,808.21,807.02,807.67,1810.0,804.8489,806.0357,804.8489,805.4972,1810.0
2023-03-30 11:45:00,807.62,808.56,807.2,808.56,1500.0,805.4473,806.3848,805.0284,806.3848,1500.0
2023-03-30 11:50:00,808.0,808.0,807.02,807.09,1525.0,805.8263,805.8263,804.8489,804.9187,1525.0
2023-03-30 11:55:00,807.63,807.78,806.16,806.22,1777.0,805.4573,805.6069,803.9912,804.0511,1777.0
2023-03-30 12:00:00,806.16,806.53,806.16,806.38,1148.0,803.9912,804.3602,803.9912,804.2106,1148.0
2023-03-30 12:05:00,806.66,806.66,806.16,806.16,1464.0,804.4899,804.4899,803.9912,803.9912,1464.0
2023-03-30 12:10:00,806.06,806.27,805.43,806.05,2716.0,803.8915,804.1009,803.2632,803.8815,2716.0
2023-03-30 12:15:00,806.18,806.86,805.91,806.86,900.0,804.0112,804.6893,803.7419,804.6893,900.0
2023-03-30 12:20:00,807.48,808.05,807.26,807.26,2200.0,805.3077,805.8761,805.0883,805.0883,2200.0
2023-03-30 12:25:00,807.55,807.55,807.05,807.06,449.0,805.3775,805.3775,804.8788,804.8888,449.0
2023-03-30 12:30:00,807.16,807.62,807.16,807.62,300.0,804.9885,805.4473,804.9885,805.4473,300.0
2023-03-30 12:35:00,808.03,808.23,806.99,807.21,6800.0,805.8562,806.0556,804.819,805.0384,6800.0
2023-03-30 12:40:00,806.98,808.38,806.98,807.95,1780.0,804.809,806.2052,804.809,805.7764,1780.0
2023-03-30 12:45:00,807.36,807.81,807.16,807.36,1170.0,805.188,805.6368,804.9885,805.188,1170.0
2023-03-30 12:50:00,807.41,807.41,807.14,807.14,300.0,805.2379,805.2379,804.9686,804.9686,300.0
2023-03-30 12:55:00,807.11,807.42,806.6,806.6,1000.0,804.9387,805.2478,804.43,804.43,1000.0
2023-03-30 13:00:00,807.0,807.0,806.6,806.83,703.0,804.829,804.829,804.43,804.6594,703.0
2023-03-30 13:05:00,806.79,807.33,806.75,806.75,2201.0,804.6195,805.1581,804.5796,804.5796,2201.0
2023-03-30 13:10:00,806.91,807.29,806.91,807.0,1115.0,804.7392,805.1182,804.7392,804.829,1115.0
2023-03-30 13:15:00,806.59,806.69,806.57,806.63,700.0,804.4201,804.5198,804.4001,804.4599,700.0
2023-03-30 13:20:00,806.84,807.32,806.73,807.25,3300.0,804.6694,805.1481,804.5597,805.0783,3300.0
2023-03-30 13:25:00,807.69,807.69,806.29,806.44,1400.0,805.5171,805.5171,804.1209,804.2705,1400.0
2023-03-30 13:30:00,806.38,806.92,805.86,806.76,2200.0,804.2106,804.7492,803.692,804.5896,2200.0
2023-03-30 13:35:00,806.93,807.66,806.93,807.66,1319.0,804.7591,805.4872,804.7591,805.4872,1319.0
2023-03-30 13:40:00,807.41,807.49,806.72,807.07,8642.0,805.2379,805.3176,804.5497,804.8988,8642.0
2023-03-30 13:45:00,806.95,806.95,806.04,806.59,2259.0,804.7791,804.7791,803.8715,804.4201,2259.0
2023-03-30 13:50:00,806.84,806.85,804.71,804.76,4538.0,804.6694,804.6794,802.5451,802.595,4538.0
2023-03-30 13:55:00,804.64,806.23,804.64,806.23,2382.0,802.4753,804.061,802.4753,804.061,2382.0
2023-03-30 14:00:00,806.99,806.99,805.97,806.16,3867.0,804.819,804.819,803.8017,803.9912,3867.0
2023-03-30 14:05:00,806.14,806.79,806.14,806.6,1702.0,803.9713,804.6195,803.9713,804.43,1702.0
2023-03-30 14:10:00,806.22,806.39,806.2,806.26,824.0,804.0511,804.2206,804.0311,804.0909,824.0
2023-03-30 14:15:00,806.26,806.78,806.26,806.54,1300.0,804.0909,804.6095,804.0909,804.3702,1300.0
2023-03-30 14:20:00,806.81,807.23,806.67,807.09,2700.0,804.6395,805.0583,804.4998,804.9187,2700.0
2023-03-30 14:25:00,806.79,807.56,806.71,807.46,2875.0,804.6195,805.3874,804.5397,805.2877,2875.0
2023-03-30 14:30:00,807.33,808.55,807.32,808.47,3017.0,805.1581,806.3748,805.1481,806.295,3017.0
2023-03-30 14:35:00,808.47,808.8,808.08,808.34,2900.0,806.295,806.6241,805.906,806.1653,2900.0
2023-03-30 14:40:00,808.68,809.25,808.63,808.63,1537.0,806.5044,807.0729,806.4546,806.4546,1537.0
2023-03-30 14:45:00,808.78,808.78,807.85,808.07,600.0,806.6042,806.6042,805.6767,805.8961,600.0
2023-03-30 14:50:00,807.67,808.17,807.67,807.99,1781.0,805.4972,805.9958,805.4972,805.8163,1781.0
2023-03-30 14:55:00,808.07,808.61,807.94,807.94,1600.0,805.8961,806.4346,805.7664,805.7664,1600.0
2023-03-30 15:00:00,808.44,809.58,808.44,809.47,1593.0,806.2651,807.402,806.2651,807.2923,1593.0
2023-03-30 15:05:00,809.47,809.97,809.36,809.95,3696.0,807.2923,807.791,807.1826,807.771,3696.0
2023-03-30 15:10:00,809.78,809.91,809.45,809.58,1300.0,807.6015,807.7311,807.2724,807.402,1300.0
2023-03-30 15:15:00,809.56,810.08,809.27,810.08,3132.0,807.3821,807.9007,807.0928,807.9007,3132.0
2023-03-30 15:20:00,810.43,810.6,810.08,810.24,5013.0,808.2497,808.4193,807.9007,808.0602,5013.0
2023-03-30 15:25:00,810.35,811.0,810.35,810.78,2127.0,808.1699,808.8182,808.1699,808.5988,2127.0
2023-03-30 15:30:00,810.79,811.11,810.43,810.8,5837.0,808.6088,808.9279,808.2497,808.6187,5837.0
2023-03-30 15:35:00,810.63,811.12,810.39,810.78,14120.0,808.4492,808.9379,808.2098,808.5988,14120.0
2023-03-30 15:40:00,810.82,812.12,810.81,811.72,7405.0,808.6387,809.9352,808.6287,809.5363,7405.0
2023-03-30 15:45:00,811.3,811.64,810.94,810.94,3486.0,809.1174,809.4565,808.7584,808.7584,3486.0
2023-03-30 15:50:00,811.28,813.13,811.2,811.92,5700.0,809.0974,810.9425,809.0177,809.7357,5700.0
2023-03-30 15:55:00,812.28,812.82,811.06,811.34,15828.0,810.0947,810.6333,808.878,809.1573,15828.0
2023-03-31 09:30:00,814.9,817.04,814.5,816.35,6973.0,812.7077,814.8419,812.3088,814.1538,6973.0
2023-03-31 09:35:00,815.09,819.26,815.09,819.0,6334.0,812.8972,817.056,812.8972,816.7967,6334.0
2023-03-31 09:40:00,819.07,819.91,817.5,817.9,11793.0,816.8665,817.7042,815.3007,815.6996,11793.0
2023-03-31 09:45:00,818.16,819.69,816.58,819.69,6381.0,815.9589,817.4848,814.3832,817.4848,6381.0
2023-03-31 09:50:00,820.9,822.52,820.01,820.48,5774.0,818.6916,820.3072,817.804,818.2727,5774.0
2023-03-31 09:55:00,820.99,822.47,820.08,822.47,6338.0,818.7813,820.2573,817.8738,820.2573,6338.0
2023-03-31 10:00:00,821.43,821.84,819.58,820.77,4567.0,819.2201,819.629,817.3751,818.5619,4567.0
2023-03-31 10:05:00,821.43,821.74,819.59,819.6,3445.0,819.2201,819.5293,817.3851,817.3951,3445.0
2023-03-31 10:10:00,819.68,821.73,819.68,820.25,3146.0,817.4748,819.5193,817.4748,818.0433,3146.0
2023-03-31 10:15:00,820.26,821.85,820.26,821.38,5214.0,818.0533,819.639,818.0533,819.1703,5214.0
2023-03-31 10:20:00,820.93,820.98,820.7,820.98,1000.0,818.7215,818.7713,818.4921,818.7713,1000.0
2023-03-31 10:25:00,820.58,820.62,819.24,820.5,2500.0,818.3724,818.4123,817.036,818.2926,2500.0
2023-03-31 10:30:00,820.34,820.35,818.93,818.94,2570.0,818.1331,818.143,816.7269,816.7368,2570.0
2023-03-31 10:35:00,818.6,819.82,817.91,819.42,4638.0,816.3977,817.6145,815.7096,817.2155,4638.0
2023-03-31 10:40:00,818.9,819.36,818.58,818.6,3059.0,816.6969,817.1557,816.3778,816.3977,3059.0
2023-03-31 10:45:00,818.85,818.94,818.85,818.94,348.0,816.6471,816.7368,816.6471,816.7368,348.0
2023-03-31 10:50:00,818.54,818.54,818.19,818.47,600.0,816.3379,816.3379,815.9889,816.2681,600.0
2023-03-31 10:55:00,818.93,818.93,818.92,818.93,200.0,816.7269,816.7269,816.7169,816.7269,200.0
2023-03-31 11:00:00,818.46,818.46,817.34,817.58,1200.0,816.2581,816.2581,815.1411,815.3805,1200.0
2023-03-31 11:05:00,818.6,818.6,817.69,817.87,2016.0,816.3977,816.3977,815.4902,815.6697,2016.0
2023-03-31 11:10:00,817.59,818.3,817.59,818.3,300.0,815.3905,816.0986,815.3905,816.0986,300.0
2023-03-31 11:15:00,818.12,818.73,818.12,818.12,500.0,815.919,816.5274,815.919,815.919,500.0
2023-03-31 11:20:00,818.09,818.36,818.03,818.04,559.0,815.8891,816.1584,815.8293,815.8393,559.0
2023-03-31 11:25:00,818.58,818.91,817.12,817.29,1800.0,816.3778,816.7069,814.9217,815.0913,1800.0
2023-03-31 11:30:00,817.28,817.31,816.02,816.8,2100.0,815.0813,815.1112,813.8247,814.6026,2100.0
2023-03-31 11:35:00,817.03,817.04,816.42,816.42,800.0,814.832,814.8419,814.2236,814.2236,800.0
2023-03-31 11:40:00,816.57,817.4,816.43,817.15,700.0,814.3732,815.201,814.2336,814.9516,700.0
2023-03-31 11:45:00,817.36,817.36,816.58,816.97,2689.0,815.1611,815.1611,814.3832,814.7721,2689.0
2023-03-31 11:50:00,817.04,817.24,816.95,816.99,906.0,814.8419,815.0414,814.7522,814.7921,906.0
2023-03-31 11:55:00,817.24,817.43,816.93,817.18,1800.0,815.0414,815.2309,814.7322,814.9816,1800.0
2023-03-31 12:00:00,817.53,818.75,817.52,818.13,2000.0,815.3306,816.5473,815.3207,815.929,2000.0
2023-03-31 12:05:00,818.51,818.64,817.87,818.57,3000.0,816.308,816.4376,815.6697,816.3678,3000.0
2023-03-31 12:10:00,818.16,818.6,817.9,818.6,659.0,815.9589,816.3977,815.6996,816.3977,659.0
2023-03-31 12:15:00,818.48,818.6,818.06,818.6,600.0,816.2781,816.3977,815.8592,816.3977,600.0
2023-03-31 12:20:00,818.6,818.6,817.81,817.93,4237.0,816.3977,816.3977,815.6099,815.7295,4237.0
2023-03-31 12:25:00,817.93,817.93,816.28,816.3,1900.0,815.7295,815.7295,814.084,814.1039,1900.0
2023-03-31 12:30:00,816.51,817.82,816.18,817.43,2127.0,814.3134,815.6198,813.9843,815.2309,2127.0
2023-03-31 12:35:00,817.4,817.78,817.36,817.78,600.0,815.201,815.58,815.1611,815.58,600.0
2023-03-31 12:40:00,817.84,817.84,817.84,817.84,100.0,815.6398,815.6398,815.6398,815.6398,100.0
2023-03-31 12:45:00,817.97,817.97,817.86,817.86,500.0,815.7694,815.7694,815.6597,815.6597,500.0
2023-03-31 12:50:00,818.14,818.42,817.9,817.9,653.0,815.939,816.2182,815.6996,815.6996,653.0
2023-03-31 12:55:00,818.58,819.98,817.7,819.09,9016.0,816.3778,817.774,815.5002,816.8864,9016.0
2023-03-31 13:00:00,818.64,818.64,818.64,818.64,100.0,816.4376,816.4376,816.4376,816.4376,100.0
2023-03-31 13:05:00,818.09,818.09,817.46,817.75,500.0,815.8891,815.8891,815.2608,815.55,500.0
2023-03-31 13:10:00,817.98,818.28,817.62,817.77,1624.0,815.7794,816.0786,815.4204,815.57,1624.0
2023-03-31 13:15:00,817.97,818.24,817.5,817.5,1721.0,815.7694,816.0387,815.3007,815.3007,1721.0
2023-03-31 13:20:00,817.37,818.24,817.37,818.24,400.0,815.1711,816.0387,815.1711,816.0387,400.0
2023-03-31 13:25:00,817.79,817.79,817.78,817.79,200.0,815.5899,815.5899,815.58,815.5899,200.0
2023-03-31 13:30:00,817.34,817.34,816.17,816.35,1998.0,815.1411,815.1411,813.9743,814.1538,1998.0
2023-03-31 13:35:00,816.16,816.16,815.1,815.2,2742.0,813.9643,813.9643,812.9072,813.0069,2742.0
2023-03-31 13:40:00,815.1,816.0,814.41,815.49,8140.0,812.9072,813.8047,812.219,813.2961,8140.0
2023-03-31 13:45:00,815.57,816.0,815.12,815.12,2357.0,813.3759,813.8047,812.9271,812.9271,2357.0
2023-03-31 13:50:00,815.69,815.69,814.84,815.44,30527.0,813.4956,813.4956,812.6479,813.2462,30527.0
2023-03-31 13:55:00,815.29,815.29,814.4,814.51,5970.0,813.0967,813.0967,812.209,812.3188,5970.0
2023-03-31 14:00:00,814.8,815.7,814.8,815.29,10441.0,812.608,813.5055,812.608,813.0967,10441.0
2023-03-31 14:05:00,815.17,815.27,814.63,814.63,7219.0,812.977,813.0767,812.4384,812.4384,7219.0
2023-03-31 14:10:00,814.61,814.62,814.06,814.28,6457.0,812.4185,812.4285,811.87,812.0894,6457.0
2023-03-31 14:15:00,814.27,816.24,813.56,814.12,26419.0,812.0794,814.0441,811.3713,811.9298,26419.0
2023-03-31 14:20:00,813.92,814.27,813.26,813.26,9155.0,811.7303,812.0794,811.0721,811.0721,9155.0
2023-03-31 14:25:00,813.5,813.5,811.36,811.43,13803.0,811.3115,811.3115,809.1772,809.247,13803.0
2023-03-31 14:30:00,811.49,814.69,810.94,813.8,18950.0,809.3069,812.4983,808.7584,811.6107,18950.0
2023-03-31 14:35:00,814.18,818.02,813.88,817.74,9293.0,811.9896,815.8193,811.6904,815.5401,9293.0
2023-03-31 14:40:00,817.51,819.1,817.51,819.1,1700.0,815.3107,816.8964,815.3107,816.8964,1700.0
2023-03-31 14:45:00,819.0,820.39,818.01,819.87,8118.0,816.7967,818.1829,815.8093,817.6643,8118.0
2023-03-31 14:50:00,819.86,819.86,819.51,819.51,600.0,817.6544,817.6544,817.3053,817.3053,600.0
2023-03-31 14:55:00,819.08,819.08,817.59,818.32,4161.0,816.8765,816.8765,815.3905,816.1185,4161.0
2023-03-31 15:00:00,818.55,819.17,818.54,819.15,600.0,816.3479,816.9662,816.3379,816.9463,600.0
2023-03-31 15:05:00,819.15,819.69,818.55,819.14,1666.0,816.9463,817.4848,816.3479,816.9363,1666.0
2023-03-31 15:10:00,819.05,819.05,818.26,818.38,1000.0,816.8465,816.8465,816.0587,816.1783,1000.0
2023-03-31 15:15:00,818.32,819.27,817.84,819.26,1424.0,816.1185,817.0659,815.6398,817.056,1424.0
2023-03-31 15:20:00,819.7,820.8,819.31,820.1,3129.0,817.4948,818.5918,817.1058,817.8937,3129.0
2023-03-31 15:25:00,820.25,820.75,819.84,820.02,2800.0,818.0433,818.542,817.6344,817.8139,2800.0
2023-03-31 15:30:00,820.11,820.39,819.17,819.42,3000.0,817.9037,818.1829,816.9662,817.2155,3000.0
2023-03-31 15:35:00,819.17,819.71,818.5,818.84,4086.0,816.9662,817.5048,816.298,816.6371,4086.0
2023-03-31 15:40:00,818.85,818.85,817.5,817.84,4186.0,816.6471,816.6471,815.3007,815.6398,4186.0
2023-03-31 15:45:00,817.42,817.72,815.9,816.55,9421.0,815.2209,815.5201,813.705,814.3533,9421.0
2023-03-31 15:50:00,817.32,820.98,816.34,820.2,19162.0,815.1212,818.7713,814.1438,817.9934,19162.0
2023-03-31 15:55:00,820.97,822.0,820.79,821.62,43863.0,818.7614,819.7886,818.5819,819.4096,43863.0
2023-04-03 09:30:00,818.8,819.95,815.59,816.18,10345.0,816.5972,817.7441,813.3958,813.9843,10345.0
2023-04-03 09:35:00,816.0,817.31,815.89,817.19,850.0,813.8047,815.1112,813.695,814.9915,850.0
2023-04-03 09:40:00,817.34,818.37,816.28,818.35,2106.0,815.1411,816.1684,814.084,816.1484,2106.0
2023-04-03 09:45:00,818.39,819.07,817.51,818.26,2543.0,816.1883,816.8665,815.3107,816.0587,2543.0
2023-04-03 09:50:00,817.72,818.73,817.72,818.73,833.0,815.5201,816.5274,815.5201,816.5274,833.0
2023-04-03 09:55:00,819.09,819.35,818.27,818.7,1849.0,816.8864,817.1457,816.0686,816.4975,1849.0
2023-04-03 10:00:00,817.56,817.56,817.05,817.32,700.0,815.3605,815.3605,814.8519,815.1212,700.0
2023-04-03 10:05:00,817.49,818.46,817.48,818.18,1476.0,815.2907,816.2581,815.2808,815.9789,1476.0
2023-04-03 10:10:00,818.64,818.64,817.7,818.09,1200.0,816.4376,816.4376,815.5002,815.8891,1200.0
2023-04-03 10:15:00,818.63,818.63,818.33,818.33,457.0,816.4277,816.4277,816.1285,816.1285,457.0
2023-04-03 10:20:00,818.99,818.99,818.27,818.55,926.0,816.7867,816.7867,816.0686,816.3479,926.0
2023-04-03 10:25:00,819.25,819.43,818.63,819.43,900.0,817.046,817.2255,816.4277,817.2255,900.0
2023-04-03 10:30:00,819.18,819.46,819.08,819.42,2398.0,816.9762,817.2554,816.8765,817.2155,2398.0
2023-04-03 10:35:00,819.51,819.63,817.28,817.73,1825.0,817.3053,817.425,815.0813,815.5301,1825.0
2023-04-03 10:40:00,818.46,818.69,818.3,818.69,400.0,816.2581,816.4875,816.0986,816.4875,400.0
2023-04-03 10:45:00,818.82,820.47,818.82,820.43,1325.0,816.6172,818.2627,816.6172,818.2228,1325.0
2023-04-03 10:50:00,819.58,820.52,819.58,820.0,1062.0,817.3751,818.3126,817.3751,817.794,1062.0
2023-04-03 10:55:00,820.41,820.46,819.46,819.46,1000.0,818.2029,818.2527,817.2554,817.2554,1000.0
2023-04-03 11:00:00,819.87,819.94,819.16,819.55,2483.0,817.6643,817.7341,816.9562,817.3452,2483.0
2023-04-03 11:05:00,819.74,819.82,818.7,819.08,3000.0,817.5347,817.6145,816.4975,816.8765,3000.0
2023-04-03 11:10:00,819.07,820.34,818.65,819.52,7845.0,816.8665,818.1331,816.4476,817.3153,7845.0
2023-04-03 11:15:00,819.34,819.92,818.94,819.73,1200.0,817.1358,817.7142,816.7368,817.5247,1200.0
2023-04-03 11:20:00,819.74,819.74,819.26,819.26,300.0,817.5347,817.5347,817.056,817.056,300.0
2023-04-03 11:25:00,819.89,821.67,819.89,821.56,1446.0,817.6843,819.4595,817.6843,819.3498,1446.0
2023-04-03 11:30:00,821.62,822.22,821.62,822.22,401.0,819.4096,820.008,819.4096,820.008,401.0
2023-04-03 11:35:00,822.36,822.54,821.89,822.3,1000.0,820.1476,820.3271,819.6789,820.0878,1000.0
2023-04-03 11:40:00,822.68,822.68,821.88,822.25,865.0,820.4668,820.4668,819.6689,820.0379,865.0
2023-04-03 11:45:00,822.01,823.58,822.01,823.17,1576.0,819.7986,821.3643,819.7986,820.9555,1576.0
2023-04-03 11:50:00,823.2,823.48,823.11,823.38,1000.0,820.9854,821.2646,820.8956,821.1649,1000.0
2023-04-03 11:55:00,823.37,823.44,823.36,823.44,300.0,821.1549,821.2247,821.1449,821.2247,300.0
2023-04-03 12:00:00,823.11,825.0,823.11,823.91,3846.0,820.8956,822.7805,820.8956,821.6935,3846.0
2023-04-03 12:05:00,823.64,824.6,823.64,824.29,1021.0,821.4242,822.3816,821.4242,822.0724,1021.0
2023-04-03 12:10:00,824.42,824.42,824.42,824.42,100.0,822.2021,822.2021,822.2021,822.2021,100.0
2023-04-03 12:15:00,824.04,824.53,822.43,822.43,2063.0,821.8231,822.3118,820.2174,820.2174,2063.0
2023-04-03 12:20:00,822.7,822.92,822.43,822.82,1400.0,820.4867,820.7061,820.2174,820.6064,1400.0
2023-04-03 12:25:00,823.29,823.9,823.28,823.5,559.0,821.0751,821.6835,821.0652,821.2846,559.0
2023-04-03 12:30:00,823.4,823.79,823.38,823.78,914.0,821.1848,821.5738,821.1649,821.5638,914.0
2023-04-03 12:35:00,823.5,823.69,823.34,823.69,700.0,821.2846,821.4741,821.125,821.4741,700.0
2023-04-03 12:40:00,823.59,824.42,823.57,824.06,3663.0,821.3743,822.2021,821.3544,821.8431,3663.0
2023-04-03 12:45:00,824.6,826.21,824.6,825.14,10956.0,822.3816,823.9873,822.3816,822.9202,10956.0
2023-04-03 12:50:00,825.12,826.41,825.12,826.07,6478.0,822.9002,824.1867,822.9002,823.8477,6478.0
2023-04-03 12:55:00,825.75,826.19,825.35,825.43,1000.0,823.5285,823.9673,823.1296,823.2094,1000.0
2023-04-03 13:00:00,825.07,825.71,824.87,825.44,900.0,822.8503,823.4886,822.6509,823.2193,900.0
2023-04-03 13:05:00,825.49,825.61,824.39,825.29,2241.0,823.2692,823.3889,822.1722,823.0697,2241.0
2023-04-03 13:10:00,825.68,826.18,825.39,825.41,2627.0,823.4587,823.9574,823.1695,823.1894,2627.0
2023-04-03 13:15:00,825.71,826.14,825.68,825.68,1700.0,823.4886,823.9175,823.4587,823.4587,1700.0
2023-04-03 13:20:00,825.6,825.78,825.3,825.66,1100.0,823.3789,823.5584,823.0797,823.4388,1100.0
2023-04-03 13:25:00,825.0,825.01,824.61,824.96,2078.0,822.7805,822.7905,822.3916,822.7406,2078.0
2023-04-03 13:30:00,825.21,825.6,825.19,825.6,1460.0,822.99,823.3789,822.97,823.3789,1460.0
2023-04-03 13:35:00,824.81,825.36,824.81,825.18,1100.0,822.591,823.1396,822.591,822.96,1100.0
2023-04-03 13:40:00,825.18,825.18,824.04,824.05,1100.0,822.96,822.96,821.8231,821.8331,1100.0
2023-04-03 13:45:00,823.98,824.72,823.33,823.65,5127.0,821.7633,822.5013,821.115,821.4342,5127.0
2023-04-03 13:50:00,824.06,824.21,823.75,823.76,1070.0,821.8431,821.9927,821.5339,821.5439,1070.0
2023-04-03 13:55:00,823.69,824.1,823.49,824.1,1137.0,821.4741,821.883,821.2746,821.883,1137.0
2023-04-03 14:00:00,824.31,824.69,824.31,824.69,1100.0,822.0924,822.4714,822.0924,822.4714,1100.0
2023-04-03 14:05:00,824.69,825.63,824.69,825.63,967.0,822.4714,823.4088,822.4714,823.4088,967.0
2023-04-03 14:10:00,825.51,826.02,825.3,825.49,2707.0,823.2892,823.7978,823.0797,823.2692,2707.0
2023-04-03 14:15:00,825.27,825.34,824.51,825.16,1100.0,823.0498,823.1196,822.2918,822.9401,1100.0
2023-04-03 14:20:00,825.1,825.1,824.33,824.61,1000.0,822.8803,822.8803,822.1123,822.3916,1000.0
2023-04-03 14:25:00,824.35,824.45,824.0,824.0,490.0,822.1323,822.232,821.7832,821.7832,490.0
2023-04-03 14:30:00,823.93,824.39,823.93,824.29,300.0,821.7134,822.1722,821.7134,822.0724,300.0
2023-04-03 14:35:00,824.16,824.77,824.1,824.14,6348.0,821.9428,822.5511,821.883,821.9228,6348.0
2023-04-03 14:40:00,824.27,824.27,824.27,824.27,325.0,822.0525,822.0525,822.0525,822.0525,325.0
2023-04-03 14:45:00,824.03,824.29,823.93,823.93,2406.0,821.8131,822.0724,821.7134,821.7134,2406.0
2023-04-03 14:50:00,823.92,824.14,823.77,824.02,950.0,821.7034,821.9228,821.5538,821.8032,950.0
2023-04-03 14:55:00,824.0,824.56,823.98,824.27,1196.0,821.7832,822.3417,821.7633,822.0525,1196.0
2023-04-03 15:00:00,824.24,824.24,823.79,824.15,824.0,822.0226,822.0226,821.5738,821.9328,824.0
2023-04-03 15:05:00,824.2,824.2,823.45,823.46,1100.0,821.9827,821.9827,821.2347,821.2447,1100.0
2023-04-03 15:10:00,823.5,824.02,823.5,824.02,1260.0,821.2846,821.8032,821.2846,821.8032,1260.0
2023-04-03 15:15:00,823.9,824.04,823.12,823.41,2579.0,821.6835,821.8231,820.9056,821.1948,2579.0
2023-04-03 15:20:00,823.25,824.01,823.08,823.77,2824.0,821.0352,821.7932,820.8657,821.5538,2824.0
2023-04-03 15:25:00,823.95,823.99,823.32,823.58,1570.0,821.7334,821.7732,821.105,821.3643,1570.0
2023-04-03 15:30:00,823.42,823.94,823.01,823.61,2600.0,821.2048,821.7234,820.7959,821.3943,2600.0
2023-04-03 15:35:00,823.46,823.82,822.91,822.91,2489.0,821.2447,821.6037,820.6962,820.6962,2489.0
2023-04-03 15:40:00,822.69,823.53,822.15,823.53,5029.0,820.4767,821.3145,819.9382,821.3145,5029.0
2023-04-03 15:45:00,823.33,824.33,823.32,824.33,5052.0,821.115,822.1123,821.105,822.1123,5052.0
2023-04-03 15:50:00,824.34,825.76,824.05,825.51,11988.0,822.1223,823.5385,821.8331,823.2892,11988.0
2023-04-03 15:55:00,825.67,826.56,825.04,826.05,19662.0,823.4487,824.3363,822.8204,823.8277,19662.0
2023-04-04 09:30:00,825.85,825.85,820.47,821.2,6312.0,823.6282,823.6282,818.2627,818.9908,6312.0
2023-04-04 09:35:00,824.59,827.09,822.56,827.09,3945.0,822.3716,824.8649,820.3471,824.8649,3945.0
2023-04-04 09:40:00,826.21,826.21,825.39,826.08,500.0,823.9873,823.9873,823.1695,823.8576,500.0
2023-04-04 09:45:00,825.46,825.81,825.06,825.06,1100.0,823.2393,823.5884,822.8404,822.8404,1100.0
2023-04-04 09:50:00,826.08,826.17,825.93,826.17,300.0,823.8576,823.9474,823.708,823.9474,300.0
2023-04-04 09:55:00,826.03,826.9,825.79,826.4,622.0,823.8078,824.6754,823.5684,824.1768,622.0
2023-04-04 10:00:00,827.01,827.01,826.16,826.95,1000.0,824.7851,824.7851,823.9374,824.7253,1000.0
2023-04-04 10:05:00,826.95,828.12,826.32,827.99,2277.0,824.7253,825.8921,824.097,825.7625,2277.0
2023-04-04 10:10:00,827.99,829.0,827.99,828.84,2603.0,825.7625,826.7698,825.7625,826.6102,2603.0
2023-04-04 10:15:00,828.82,829.48,828.6,828.6,1497.0,826.5903,827.2485,826.3708,826.3708,1497.0
2023-04-04 10:20:00,828.54,828.54,827.0,827.71,2458.0,826.311,826.311,824.7751,825.4832,2458.0
2023-04-04 10:25:00,827.98,827.98,826.93,827.65,1375.0,825.7525,825.7525,824.7053,825.4234,1375.0
2023-04-04 10:30:00,827.39,827.97,827.39,827.67,1449.0,825.1641,825.7425,825.1641,825.4433,1449.0
2023-04-04 10:35:00,828.1,828.55,827.81,828.51,555.0,825.8722,826.321,825.583,826.2811,555.0
2023-04-04 10:40:00,828.5,828.73,827.01,827.52,2200.0,826.2711,826.5005,824.7851,825.2938,2200.0
2023-04-04 10:45:00,827.16,827.65,827.16,827.65,730.0,824.9347,825.4234,824.9347,825.4234,730.0
2023-04-04 10:50:00,827.13,827.46,827.05,827.05,1100.0,824.9048,825.2339,824.825,824.825,1100.0
2023-04-04 10:55:00,827.61,827.61,826.76,827.09,1811.0,825.3835,825.3835,824.5358,824.8649,1811.0
2023-04-04 11:00:00,827.06,827.39,826.09,826.15,4778.0,824.835,825.1641,823.8676,823.9274,4778.0
2023-04-04 11:05:00,826.72,827.69,826.72,827.65,1600.0,824.4959,825.4633,824.4959,825.4234,1600.0
2023-04-04 11:10:00,827.97,828.66,827.96,828.28,900.0,825.7425,826.4307,825.7326,826.0517,900.0
2023-04-04 11:15:00,828.53,828.59,827.53,828.59,2900.0,826.301,826.3609,825.3037,826.3609,2900.0
2023-04-04 11:20:00,828.24,828.89,828.07,828.88,900.0,826.0118,826.6601,825.8423,826.6501,900.0
2023-04-04 11:25:00,828.88,829.95,828.88,829.45,2000.0,826.6501,827.7172,826.6501,827.2186,2000.0
2023-04-04 11:30:00,829.48,830.67,827.89,827.99,25194.0,827.2485,828.4353,825.6628,825.7625,25194.0
2023-04-04 11:35:00,828.39,828.5,827.88,828.0,1383.0,826.1614,826.2711,825.6528,825.7725,1383.0
2023-04-04 11:40:00,827.9,829.23,827.9,829.23,590.0,825.6727,826.9991,825.6727,826.9991,590.0
2023-04-04 11:45:00,828.34,829.83,828.34,829.83,1000.0,826.1115,827.5975,826.1115,827.5975,1000.0
2023-04-04 11:50:00,829.94,830.0,829.59,829.59,1155.0,827.7072,827.7671,827.3582,827.3582,1155.0
2023-04-04 11:55:00,829.39,829.39,828.71,828.72,1501.0,827.1587,827.1587,826.4805,826.4905,1501.0
2023-04-04 12:00:00,828.3,828.8,828.28,828.38,800.0,826.0717,826.5703,826.0517,826.1514,800.0
2023-04-04 12:05:00,828.22,828.26,825.96,826.91,2159.0,825.9919,826.0318,823.7379,824.6854,2159.0
2023-04-04 12:10:00,827.41,827.41,823.86,823.86,2621.0,825.184,825.184,821.6436,821.6436,2621.0
2023-04-04 12:15:00,823.17,824.82,823.16,824.82,1362.0,820.9555,822.601,820.9455,822.601,1362.0
2023-04-04 12:20:00,824.46,824.66,823.08,823.08,1637.0,822.242,822.4414,820.8657,820.8657,1637.0
2023-04-04 12:25:00,823.53,824.45,822.14,822.6,1750.0,821.3145,822.232,819.9282,820.387,1750.0
2023-04-04 12:30:00,822.83,823.12,822.56,822.91,1774.0,820.6164,820.9056,820.3471,820.6962,1774.0
2023-04-04 12:35:00,822.49,822.49,821.41,822.29,1300.0,820.2773,820.2773,819.2002,820.0778,1300.0
2023-04-04 12:40:00,822.3,823.11,821.8,822.92,900.0,820.0878,820.8956,819.5891,820.7061,900.0
2023-04-04 12:45:00,822.75,823.76,822.75,822.95,1637.0,820.5366,821.5439,820.5366,820.736,1637.0
2023-04-04 12:50:00,822.37,822.37,822.37,822.37,100.0,820.1576,820.1576,820.1576,820.1576,100.0
2023-04-04 12:55:00,823.11,823.11,823.11,823.11,100.0,820.8956,820.8956,820.8956,820.8956,100.0
2023-04-04 13:00:00,823.24,823.82,823.24,823.82,706.0,821.0253,821.6037,821.0253,821.6037,706.0
2023-04-04 13:05:00,823.55,824.35,823.51,823.91,1102.0,821.3344,822.1323,821.2945,821.6935,1102.0
2023-04-04 13:10:00,823.36,824.15,823.31,823.79,628.0,821.1449,821.9328,821.0951,821.5738,628.0
2023-04-04 13:15:00,823.6,825.0,823.59,824.3,1608.0,821.3843,822.7805,821.3743,822.0824,1608.0
2023-04-04 13:20:00,824.44,824.44,824.23,824.24,200.0,822.222,822.222,822.0126,822.0226,200.0
2023-04-04 13:25:00,823.9,824.66,823.9,824.5,724.0,821.6835,822.4414,821.6835,822.2819,724.0
2023-04-04 13:30:00,824.46,824.46,823.5,823.69,1600.0,822.242,822.242,821.2846,821.4741,1600.0
2023-04-04 13:35:00,823.17,823.17,823.16,823.17,100.0,820.9555,820.9555,820.9455,820.9555,100.0
2023-04-04 13:40:00,823.04,823.04,822.54,822.54,500.0,820.8258,820.8258,820.3271,820.3271,500.0
2023-04-04 13:45:00,822.8,823.07,822.59,822.83,700.0,820.5864,820.8557,820.377,820.6164,700.0
2023-04-04 13:50:00,822.55,822.55,821.81,821.81,700.0,820.3371,820.3371,819.5991,819.5991,700.0
2023-04-04 13:55:00,821.74,822.06,821.62,821.96,1050.0,819.5293,819.8484,819.4096,819.7487,1050.0
2023-04-04 14:00:00,821.53,821.53,821.48,821.48,500.0,819.3199,819.3199,819.27,819.27,500.0
2023-04-04 14:05:00,821.71,822.19,821.42,821.92,1609.0,819.4994,819.9781,819.2102,819.7088,1609.0
2023-04-04 14:10:00,821.57,821.71,821.31,821.31,300.0,819.3598,819.4994,819.1005,819.1005,300.0
2023-04-04 14:15:00,821.49,821.49,820.63,820.63,1000.0,819.28,819.28,818.4223,818.4223,1000.0
2023-04-04 14:20:00,821.19,821.19,820.61,820.61,1065.0,818.9808,818.9808,818.4023,818.4023,1065.0
2023-04-04 14:25:00,820.56,820.56,820.01,820.01,900.0,818.3525,818.3525,817.804,817.804,900.0
2023-04-04 14:30:00,820.31,821.23,820.24,820.84,2582.0,818.1031,819.0207,818.0333,818.6317,2582.0
2023-04-04 14:35:00,821.15,822.59,820.67,822.35,1200.0,818.9409,820.377,818.4622,820.1377,1200.0
2023-04-04 14:40:00,822.34,822.34,821.82,821.83,600.0,820.1277,820.1277,819.6091,819.6191,600.0
2023-04-04 14:45:00,821.84,821.84,821.1,821.1,500.0,819.629,819.629,818.891,818.891,500.0
2023-04-04 14:50:00,821.75,821.75,821.39,821.46,500.0,819.5393,819.5393,819.1802,819.2501,500.0
2023-04-04 14:55:00,821.54,821.54,820.56,820.56,1111.0,819.3298,819.3298,818.3525,818.3525,1111.0
2023-04-04 15:00:00,821.13,822.24,821.11,822.14,1486.0,818.9209,820.028,818.901,819.9282,1486.0
2023-04-04 15:05:00,822.07,822.07,821.16,821.91,2668.0,819.8584,819.8584,818.9509,819.6988,2668.0
2023-04-04 15:10:00,821.68,821.68,821.68,821.68,100.0,819.4695,819.4695,819.4695,819.4695,100.0
2023-04-04 15:15:00,822.28,823.5,822.28,823.0,1345.0,820.0678,821.2846,820.0678,820.7859,1345.0
2023-04-04 15:20:00,823.17,823.17,822.11,822.73,2820.0,820.9555,820.9555,819.8983,820.5166,2820.0
2023-04-04 15:25:00,823.31,823.69,822.69,822.69,1500.0,821.0951,821.4741,820.4767,820.4767,1500.0
2023-04-04 15:30:00,822.71,822.71,821.04,821.11,3141.0,820.4967,820.4967,818.8312,818.901,3141.0
2023-04-04 15:35:00,821.76,822.19,820.42,821.33,3700.0,819.5492,819.9781,818.2129,819.1204,3700.0
2023-04-04 15:40:00,822.11,822.11,820.3,820.66,3500.0,819.8983,819.8983,818.0932,818.4522,3500.0
2023-04-04 15:45:00,820.6,821.27,820.02,821.15,5100.0,818.3924,819.0606,817.8139,818.9409,5100.0
2023-04-04 15:50:00,821.12,822.21,820.62,821.95,7712.0,818.911,819.998,818.4123,819.7387,7712.0
2023-04-04 15:55:00,822.14,822.14,820.79,822.04,13349.0,819.9282,819.9282,818.5819,819.8285,13349.0
2023-04-05 09:30:00,824.7,825.36,823.86,825.36,6223.0,822.4813,823.1396,821.6436,823.1396,6223.0
2023-04-05 09:35:00,826.0,829.03,825.28,827.31,4346.0,823.7778,826.7997,823.0598,825.0843,4346.0
2023-04-05 09:40:00,827.28,830.2,827.28,830.2,1550.0,825.0544,827.9665,825.0544,827.9665,1550.0
2023-04-05 09:45:00,830.67,831.6,829.07,831.32,4596.0,828.4353,829.3628,826.8396,829.0835,4596.0
2023-04-05 09:50:00,831.34,833.43,830.49,832.57,3765.0,829.1035,831.1879,828.2558,830.3302,3765.0
2023-04-05 09:55:00,832.87,833.7,831.87,833.02,1208.0,830.6294,831.4571,829.632,830.779,1208.0
2023-04-05 10:00:00,833.61,834.73,833.0,834.0,3342.0,831.3674,832.4844,830.759,831.7563,3342.0
2023-04-05 10:05:00,834.5,836.99,834.5,836.97,8054.0,832.255,834.7383,832.255,834.7183,8054.0
2023-04-05 10:10:00,837.07,837.26,836.0,836.43,3475.0,834.8181,835.0075,833.7509,834.1798,3475.0
2023-04-05 10:15:00,836.01,837.55,836.0,837.21,2200.0,833.7609,835.2968,833.7509,834.9577,2200.0
2023-04-05 10:20:00,836.68,836.99,835.71,835.72,4460.0,834.4291,834.7383,833.4617,833.4717,4460.0
2023-04-05 10:25:00,835.5,835.53,834.43,835.11,5295.0,833.2523,833.2822,832.1852,832.8633,5295.0
2023-04-05 10:30:00,835.02,835.02,833.18,834.16,1550.0,832.7736,832.7736,830.9385,831.9159,1550.0
2023-04-05 10:35:00,834.41,834.41,831.06,831.65,8091.0,832.1652,832.1652,828.8242,829.4126,8091.0
2023-04-05 10:40:00,831.3,833.51,831.3,833.09,6240.0,829.0636,831.2676,829.0636,830.8488,6240.0
2023-04-05 10:45:00,832.62,834.1,832.62,833.47,1600.0,830.38,831.856,830.38,831.2277,1600.0
2023-04-05 10:50:00,832.92,832.92,829.42,830.89,1699.0,830.6792,830.6792,827.1886,828.6547,1699.0
2023-04-05 10:55:00,830.82,832.45,830.82,831.92,2305.0,828.5849,830.2105,828.5849,829.6819,2305.0
2023-04-05 11:00:00,832.07,833.09,832.07,832.95,1157.0,829.8315,830.8488,829.8315,830.7091,1157.0
2023-04-05 11:05:00,833.37,833.37,832.77,832.77,1500.0,831.128,831.128,830.5296,830.5296,1500.0
2023-04-05 11:10:00,832.67,832.86,832.29,832.37,1669.0,830.4299,830.6194,830.0509,830.1307,1669.0
2023-04-05 11:15:00,832.98,832.98,831.85,832.09,1900.0,830.7391,830.7391,829.6121,829.8515,1900.0
2023-04-05 11:20:00,832.29,834.31,832.29,833.75,4625.0,830.0509,832.0655,830.0509,831.507,4625.0
2023-04-05 11:25:00,833.88,833.88,831.72,831.92,2882.0,831.6366,831.6366,829.4825,829.6819,2882.0
2023-04-05 11:30:00,832.62,833.74,832.62,833.45,4551.0,830.38,831.497,830.38,831.2078,4551.0
2023-04-05 11:35:00,833.63,834.67,833.32,834.67,2108.0,831.3873,832.4245,831.0781,832.4245,2108.0
2023-04-05 11:40:00,834.29,834.81,834.21,834.59,2114.0,832.0455,832.5641,831.9658,832.3447,2114.0
2023-04-05 11:45:00,834.52,834.83,833.79,833.86,1764.0,832.2749,832.5841,831.5469,831.6167,1764.0
2023-04-05 11:50:00,833.35,833.92,832.69,832.69,2400.0,831.1081,831.6765,830.4498,830.4498,2400.0
2023-04-05 11:55:00,833.14,834.42,833.14,834.42,2365.0,830.8986,832.1752,830.8986,832.1752,2365.0
2023-04-05 12:00:00,834.28,835.05,834.15,834.15,1026.0,832.0356,832.8035,831.9059,831.9059,1026.0
2023-04-05 12:05:00,834.53,834.54,834.21,834.45,755.0,832.2849,832.2949,831.9658,832.2051,755.0
2023-04-05 12:10:00,834.57,835.03,834.57,834.93,300.0,832.3248,832.7835,832.3248,832.6838,300.0
2023-04-05 12:15:00,835.14,835.36,834.97,835.26,1163.0,832.8933,833.1127,832.7237,833.0129,1163.0
2023-04-05 12:20:00,834.98,835.73,834.98,835.27,1489.0,832.7337,833.4817,832.7337,833.0229,1489.0
2023-04-05 12:25:00,834.62,834.72,834.07,834.16,628.0,832.3746,832.4744,831.8261,831.9159,628.0
2023-04-05 12:30:00,834.06,835.03,834.06,835.03,902.0,831.8162,832.7835,831.8162,832.7835,902.0
2023-04-05 12:35:00,835.37,835.49,834.24,834.24,1100.0,833.1226,833.2423,831.9957,831.9957,1100.0
2023-04-05 12:40:00,834.27,834.29,833.55,833.55,1254.0,832.0256,832.0455,831.3075,831.3075,1254.0
2023-04-05 12:45:00,833.54,833.58,831.7,831.91,2236.0,831.2976,831.3374,829.4625,829.6719,2236.0
2023-04-05 12:50:00,831.2,831.3,830.14,830.4,1600.0,828.9638,829.0636,827.9067,828.166,1600.0
2023-04-05 12:55:00,829.96,830.17,829.96,830.17,200.0,827.7272,827.9366,827.7272,827.9366,200.0
2023-04-05 13:00:00,829.78,830.59,829.34,830.59,4456.0,827.5477,828.3555,827.1089,828.3555,4456.0
2023-04-05 13:05:00,830.63,830.63,829.71,829.71,1910.0,828.3954,828.3954,827.4779,827.4779,1910.0
2023-04-05 13:10:00,828.86,830.1,828.86,830.1,500.0,826.6301,827.8668,826.6301,827.8668,500.0
2023-04-05 13:15:00,830.14,830.72,829.3,829.3,1203.0,827.9067,828.4851,827.069,827.069,1203.0
2023-04-05 13:20:00,829.31,829.43,828.62,828.62,1000.0,827.0789,827.1986,826.3908,826.3908,1000.0
2023-04-05 13:25:00,829.2,829.51,828.67,829.39,2058.0,826.9692,827.2784,826.4407,827.1587,2058.0
2023-04-05 13:30:00,829.1,829.14,827.61,827.83,3307.0,826.8695,826.9094,825.3835,825.6029,3307.0
2023-04-05 13:35:00,827.63,827.88,827.41,827.88,1900.0,825.4035,825.6528,825.184,825.6528,1900.0
2023-04-05 13:40:00,827.61,828.66,827.61,828.47,1501.0,825.3835,826.4307,825.3835,826.2412,1501.0
2023-04-05 13:45:00,828.3,829.29,828.26,828.79,900.0,826.0717,827.059,826.0318,826.5603,900.0
2023-04-05 13:50:00,828.31,828.31,827.52,827.79,845.0,826.0816,826.0816,825.2938,825.563,845.0
2023-04-05 13:55:00,827.37,828.49,827.37,827.84,2900.0,825.1442,826.2611,825.1442,825.6129,2900.0
2023-04-05 14:00:00,827.69,828.35,827.69,828.33,700.0,825.4633,826.1215,825.4633,826.1016,700.0
2023-04-05 14:05:00,828.7,828.72,828.51,828.51,600.0,826.4706,826.4905,826.2811,826.2811,600.0
2023-04-05 14:10:00,828.31,829.07,828.22,828.23,1500.0,826.0816,826.8396,825.9919,826.0018,1500.0
2023-04-05 14:15:00,828.21,828.51,827.59,828.4,1753.0,825.9819,826.2811,825.3636,826.1714,1753.0
2023-04-05 14:20:00,828.88,829.09,828.62,828.79,900.0,826.6501,826.8595,826.3908,826.5603,900.0
2023-04-05 14:25:00,828.63,829.3,828.28,829.29,1578.0,826.4008,827.069,826.0517,827.059,1578.0
2023-04-05 14:30:00,829.11,829.29,829.0,829.08,1400.0,826.8795,827.059,826.7698,826.8496,1400.0
2023-04-05 14:35:00,829.29,830.46,829.2,830.46,1573.0,827.059,828.2258,826.9692,828.2258,1573.0
2023-04-05 14:40:00,830.62,830.62,829.73,829.73,1048.0,828.3854,828.3854,827.4978,827.4978,1048.0
2023-04-05 14:45:00,829.71,829.71,828.74,828.75,1907.0,827.4779,827.4779,826.5105,826.5204,1907.0
2023-04-05 14:50:00,829.32,829.5,828.66,829.47,1208.0,827.0889,827.2684,826.4307,827.2385,1208.0
2023-04-05 14:55:00,829.3,829.32,828.84,828.84,400.0,827.069,827.0889,826.6102,826.6102,400.0
2023-04-05 15:00:00,828.73,829.15,828.72,829.15,500.0,826.5005,826.9194,826.4905,826.9194,500.0
2023-04-05 15:05:00,829.29,829.54,828.96,829.54,1400.0,827.059,827.3083,826.7299,827.3083,1400.0
2023-04-05 15:10:00,829.58,829.67,829.22,829.62,1400.0,827.3482,827.438,826.9892,827.3881,1400.0
2023-04-05 15:15:00,829.62,830.26,829.54,830.08,1500.0,827.3881,828.0264,827.3083,827.8469,1500.0
2023-04-05 15:20:00,830.08,830.08,829.16,829.45,1500.0,827.8469,827.8469,826.9293,827.2186,1500.0
2023-04-05 15:25:00,829.28,829.28,828.12,828.12,2309.0,827.049,827.049,825.8921,825.8921,2309.0
2023-04-05 15:30:00,828.14,828.55,826.91,827.08,6670.0,825.9121,826.321,824.6854,824.8549,6670.0
2023-04-05 15:35:00,827.31,827.49,826.6,826.79,2152.0,825.0843,825.2638,824.3762,824.5657,2152.0
2023-04-05 15:40:00,826.48,826.5,824.51,824.62,10719.0,824.2565,824.2765,822.2918,822.4016,10719.0
2023-04-05 15:45:00,824.63,826.34,824.54,826.13,8891.0,822.4115,824.1169,822.3218,823.9075,8891.0
2023-04-05 15:50:00,826.39,826.92,824.18,824.62,12762.0,824.1668,824.6954,821.9627,822.4016,12762.0
2023-04-05 15:55:00,824.86,825.3,824.35,824.84,20073.0,822.6409,823.0797,822.1323,822.621,20073.0
2023-04-06 09:30:00,823.43,827.5,823.43,827.5,6869.0,821.2148,825.2738,821.2148,825.2738,6869.0
2023-04-06 09:35:00,827.03,828.32,827.03,828.32,400.0,824.8051,826.0916,824.8051,826.0916,400.0
2023-04-06 09:40:00,828.24,828.96,826.5,828.96,2005.0,826.0118,826.7299,824.2765,826.7299,2005.0
2023-04-06 09:45:00,828.85,830.16,827.42,827.79,3188.0,826.6202,827.9266,825.194,825.563,3188.0
2023-04-06 09:50:00,828.95,828.95,827.7,828.95,950.0,826.7199,826.7199,825.4733,826.7199,950.0
2023-04-06 09:55:00,828.66,828.66,827.18,827.83,2300.0,826.4307,826.4307,824.9547,825.6029,2300.0
2023-04-06 10:00:00,828.15,828.15,825.19,825.57,1948.0,825.9221,825.9221,822.97,823.349,1948.0
2023-04-06 10:05:00,825.76,828.0,825.76,828.0,4635.0,823.5385,825.7725,823.5385,825.7725,4635.0
2023-04-06 10:10:00,827.42,829.95,827.38,829.95,4402.0,825.194,827.7172,825.1541,827.7172,4402.0
2023-04-06 10:15:00,829.48,829.72,827.61,827.61,2600.0,827.2485,827.4878,825.3835,825.3835,2600.0
2023-04-06 10:20:00,827.61,827.86,825.02,826.0,6652.0,825.3835,825.6328,822.8005,823.7778,6652.0
2023-04-06 10:25:00,825.16,827.95,825.16,827.46,1600.0,822.9401,825.7226,822.9401,825.2339,1600.0
2023-04-06 10:30:00,827.5,827.52,825.65,825.65,5435.0,825.2738,825.2938,823.4288,823.4288,5435.0
2023-04-06 10:35:00,825.68,825.68,824.27,824.58,1700.0,823.4587,823.4587,822.0525,822.3617,1700.0
2023-04-06 10:40:00,825.26,825.59,825.05,825.11,600.0,823.0398,823.3689,822.8304,822.8902,600.0
2023-04-06 10:45:00,825.94,825.94,825.94,825.94,100.0,823.718,823.718,823.718,823.718,100.0
2023-04-06 10:50:00,826.5,826.5,824.91,824.91,1400.0,824.2765,824.2765,822.6908,822.6908,1400.0
2023-04-06 10:55:00,825.29,825.53,824.91,825.35,1020.0,823.0697,823.3091,822.6908,823.1296,1020.0
2023-04-06 11:00:00,826.83,827.2,826.14,826.24,2415.0,824.6056,824.9746,823.9175,824.0172,2415.0
2023-04-06 11:05:00,826.07,826.75,826.0,826.65,3450.0,823.8477,824.5258,823.7778,824.4261,3450.0
2023-04-06 11:10:00,826.25,827.38,826.2,826.24,1671.0,824.0272,825.1541,823.9773,824.0172,1671.0
2023-04-06 11:15:00,826.48,826.48,825.08,825.09,3300.0,824.2565,824.2565,822.8603,822.8703,3300.0
2023-04-06 11:20:00,825.08,825.79,824.93,825.29,6937.0,822.8603,823.5684,822.7107,823.0697,6937.0
2023-04-06 11:25:00,825.31,825.72,824.5,824.66,2701.0,823.0897,823.4986,822.2819,822.4414,2701.0
2023-04-06 11:30:00,825.11,826.11,825.11,825.63,2700.0,822.8902,823.8875,822.8902,823.4088,2700.0
2023-04-06 11:35:00,825.24,826.49,825.09,826.36,2818.0,823.0199,824.2665,822.8703,824.1369,2818.0
2023-04-06 11:40:00,826.5,827.24,826.48,827.24,1400.0,824.2765,825.0145,824.2565,825.0145,1400.0
2023-04-06 11:45:00,827.3,827.94,826.73,826.84,5100.0,825.0743,825.7126,824.5059,824.6156,5100.0
2023-04-06 11:50:00,826.87,827.4,826.56,827.33,4700.0,824.6455,825.1741,824.3363,825.1043,4700.0
2023-04-06 11:55:00,827.3,828.5,827.3,828.09,5145.0,825.0743,826.2711,825.0743,825.8622,5145.0
2023-04-06 12:00:00,828.88,833.03,828.88,833.03,4308.0,826.6501,830.7889,826.6501,830.7889,4308.0
2023-04-06 12:05:00,832.42,833.76,831.83,832.44,1400.0,830.1806,831.517,829.5922,830.2005,1400.0
2023-04-06 12:10:00,832.44,834.0,830.36,832.94,29109.0,830.2005,831.7563,828.1261,830.6992,29109.0
2023-04-06 12:15:00,833.96,834.0,832.31,832.52,3368.0,831.7164,831.7563,830.0709,830.2803,3368.0
2023-04-06 12:20:00,831.95,831.95,830.67,830.69,1700.0,829.7118,829.7118,828.4353,828.4552,1700.0
2023-04-06 12:25:00,830.67,831.16,830.46,830.75,2100.0,828.4353,828.924,828.2258,828.5151,2100.0
2023-04-06 12:30:00,830.84,830.93,829.12,829.12,8783.0,828.6048,828.6946,826.8894,826.8894,8783.0
2023-04-06 12:35:00,829.54,830.0,829.54,830.0,1200.0,827.3083,827.7671,827.3083,827.7671,1200.0
2023-04-06 12:40:00,830.01,830.4,829.71,830.4,1816.0,827.7771,828.166,827.4779,828.166,1816.0
2023-04-06 12:45:00,829.5,829.94,829.28,829.94,1200.0,827.2684,827.7072,827.049,827.7072,1200.0
2023-04-06 12:50:00,829.91,830.19,829.51,829.74,1414.0,827.6773,827.9566,827.2784,827.5078,1414.0
2023-04-06 12:55:00,830.04,830.13,829.53,830.06,800.0,827.807,827.8967,827.2983,827.8269,800.0
2023-04-06 13:00:00,830.06,830.97,829.69,830.33,6406.0,827.8269,828.7345,827.4579,828.0962,6406.0
2023-04-06 13:05:00,830.42,831.07,830.2,830.86,2100.0,828.1859,828.8342,827.9665,828.6248,2100.0
2023-04-06 13:10:00,831.23,831.23,830.39,830.72,1317.0,828.9938,828.9938,828.156,828.4851,1317.0
2023-04-06 13:15:00,830.9,831.62,830.9,831.17,1300.0,828.6647,829.3827,828.6647,828.9339,1300.0
2023-04-06 13:20:00,831.01,831.62,831.01,831.62,500.0,828.7744,829.3827,828.7744,829.3827,500.0
2023-04-06 13:25:00,831.7,832.48,831.7,832.48,600.0,829.4625,830.2404,829.4625,830.2404,600.0
2023-04-06 13:30:00,832.1,832.88,832.1,832.57,1702.0,829.8614,830.6393,829.8614,830.3302,1702.0
2023-04-06 13:35:00,833.2,833.58,833.06,833.56,2000.0,830.9585,831.3374,830.8188,831.3175,2000.0
2023-04-06 13:40:00,833.44,833.44,832.18,832.18,2246.0,831.1978,831.1978,829.9412,829.9412,2246.0
2023-04-06 13:45:00,832.0,832.24,831.55,831.75,1300.0,829.7617,830.0011,829.3129,829.5124,1300.0
2023-04-06 13:50:00,831.58,831.58,831.04,831.2,905.0,829.3428,829.3428,828.8043,828.9638,905.0
2023-04-06 13:55:00,831.0,831.54,830.86,831.4,900.0,828.7644,829.3029,828.6248,829.1633,900.0
2023-04-06 14:00:00,831.12,831.36,831.01,831.01,700.0,828.8841,829.1234,828.7744,828.7744,700.0
2023-04-06 14:05:00,831.36,831.67,831.09,831.46,750.0,829.1234,829.4326,828.8541,829.2232,750.0
2023-04-06 14:10:00,831.35,832.28,831.35,832.09,907.0,829.1134,830.0409,829.1134,829.8515,907.0
2023-04-06 14:15:00,831.98,832.01,831.73,831.87,1000.0,829.7418,829.7717,829.4924,829.632,1000.0
2023-04-06 14:20:00,831.7,831.86,831.7,831.86,200.0,829.4625,829.6221,829.4625,829.6221,200.0
2023-04-06 14:25:00,832.04,832.5,832.03,832.21,2613.0,829.8016,830.2604,829.7916,829.9711,2613.0
2023-04-06 14:30:00,832.69,832.93,832.43,832.5,1200.0,830.4498,830.6892,830.1905,830.2604,1200.0
2023-04-06 14:35:00,832.25,832.52,832.15,832.24,4645.0,830.011,830.2803,829.9113,830.0011,4645.0
2023-04-06 14:40:00,832.48,832.59,831.5,831.5,2400.0,830.2404,830.3501,829.263,829.263,2400.0
2023-04-06 14:45:00,831.4,831.88,831.03,831.88,2300.0,829.1633,829.642,828.7943,829.642,2300.0
2023-04-06 14:50:00,832.05,832.6,831.89,832.26,2602.0,829.8116,830.3601,829.652,830.021,2602.0
2023-04-06 14:55:00,832.3,833.0,832.0,832.0,2666.0,830.0609,830.759,829.7617,829.7617,2666.0
2023-04-06 15:00:00,832.33,832.58,832.18,832.28,900.0,830.0908,830.3401,829.9412,830.0409,900.0
2023-04-06 15:05:00,832.28,832.33,832.06,832.19,1200.0,830.0409,830.0908,829.8215,829.9512,1200.0
2023-04-06 15:10:00,832.14,832.2,831.12,831.12,2702.0,829.9013,829.9612,828.8841,828.8841,2702.0
2023-04-06 15:15:00,831.11,831.11,830.6,830.84,1500.0,828.8741,828.8741,828.3655,828.6048,1500.0
2023-04-06 15:20:00,830.71,830.77,830.2,830.68,4326.0,828.4752,828.535,827.9665,828.4452,4326.0
2023-04-06 15:25:00,830.68,831.4,830.59,831.4,1400.0,828.4452,829.1633,828.3555,829.1633,1400.0
2023-04-06 15:30:00,831.68,831.87,830.87,830.87,5319.0,829.4426,829.632,828.6347,828.6347,5319.0
2023-04-06 15:35:00,831.09,831.09,830.16,830.16,2759.0,828.8541,828.8541,827.9266,827.9266,2759.0
2023-04-06 15:40:00,829.8,830.08,829.33,829.8,3450.0,827.5676,827.8469,827.0989,827.5676,3450.0
2023-04-06 15:45:00,829.76,830.32,828.82,830.08,6758.0,827.5277,828.0862,826.5903,827.8469,6758.0
2023-04-06 15:50:00,830.26,830.47,827.84,827.84,20069.0,828.0264,828.2358,825.6129,825.6129,20069.0
2023-04-06 15:55:00,827.71,829.1,827.12,828.93,22653.0,825.4832,826.8695,824.8948,826.7,22653.0
2023-04-10 09:30:00,824.37,824.37,822.34,822.34,5517.0,822.1522,822.1522,820.1277,820.1277,5517.0
2023-04-10 09:35:00,825.25,825.25,822.95,824.01,1622.0,823.0299,823.0299,820.736,821.7932,1622.0
2023-04-10 09:40:00,822.51,824.34,822.51,824.34,3505.0,820.2972,822.1223,820.2972,822.1223,3505.0
2023-04-10 09:45:00,823.83,823.86,821.11,821.39,4563.0,821.6137,821.6436,818.901,819.1802,4563.0
2023-04-10 09:50:00,821.64,822.59,820.27,822.06,3975.0,819.4296,820.377,818.0633,819.8484,3975.0
2023-04-10 09:55:00,822.65,822.65,822.49,822.49,546.0,820.4369,820.4369,820.2773,820.2773,546.0
2023-04-10 10:00:00,824.16,825.81,824.03,825.74,2300.0,821.9428,823.5884,821.8131,823.5185,2300.0
2023-04-10 10:05:00,825.76,826.07,825.25,825.25,2066.0,823.5385,823.8477,823.0299,823.0299,2066.0
2023-04-10 10:10:00,825.16,825.16,823.78,824.23,2341.0,822.9401,822.9401,821.5638,822.0126,2341.0
2023-04-10 10:15:00,824.41,825.24,823.72,823.74,1500.0,822.1921,823.0199,821.504,821.5239,1500.0
2023-04-10 10:20:00,823.33,823.33,821.64,822.5,5318.0,821.115,821.115,819.4296,820.2873,5318.0
2023-04-10 10:25:00,822.65,823.66,822.65,823.27,900.0,820.4369,821.4441,820.4369,821.0552,900.0
2023-04-10 10:30:00,823.18,823.18,821.08,822.05,1787.0,820.9654,820.9654,818.8711,819.8385,1787.0
2023-04-10 10:35:00,821.97,821.97,819.0,819.0,2134.0,819.7587,819.7587,816.7967,816.7967,2134.0
2023-04-10 10:40:00,820.04,820.44,819.31,819.69,800.0,817.8339,818.2328,817.1058,817.4848,800.0
2023-04-10 10:45:00,819.1,819.1,817.84,818.07,1566.0,816.8964,816.8964,815.6398,815.8692,1566.0
2023-04-10 10:50:00,817.35,817.49,816.31,816.31,1000.0,815.1511,815.2907,814.1139,814.1139,1000.0
2023-04-10 10:55:00,816.97,817.33,816.26,817.09,1609.0,814.7721,815.1312,814.064,814.8918,1609.0
2023-04-10 11:00:00,816.96,817.13,815.82,816.8,3400.0,814.7622,814.9317,813.6252,814.6026,3400.0
2023-04-10 11:05:00,816.86,817.36,816.86,817.13,420.0,814.6624,815.1611,814.6624,814.9317,420.0
2023-04-10 11:10:00,817.55,817.86,817.37,817.86,600.0,815.3506,815.6597,815.1711,815.6597,600.0
2023-04-10 11:15:00,817.82,818.58,817.82,818.21,900.0,815.6198,816.3778,815.6198,816.0088,900.0
2023-04-10 11:20:00,818.2,818.61,816.89,816.89,2100.0,815.9988,816.4077,814.6923,814.6923,2100.0
2023-04-10 11:25:00,817.05,817.15,816.76,816.76,616.0,814.8519,814.9516,814.5627,814.5627,616.0
2023-04-10 11:30:00,816.81,816.81,816.81,816.81,100.0,814.6126,814.6126,814.6126,814.6126,100.0
2023-04-10 11:35:00,816.81,816.81,816.81,816.81,0.0,814.6126,814.6126,814.6126,814.6126,0.0
2023-04-10 11:40:00,816.79,819.16,816.79,819.16,1025.0,814.5926,816.9562,814.5926,816.9562,1025.0
2023-04-10 11:45:00,819.24,819.55,819.24,819.55,387.0,817.036,817.3452,817.036,817.3452,387.0
2023-04-10 11:50:00,820.14,820.14,818.67,818.67,1312.0,817.9336,817.9336,816.4676,816.4676,1312.0
2023-04-10 11:55:00,818.77,818.82,818.36,818.54,2299.0,816.5673,816.6172,816.1584,816.3379,2299.0
2023-04-10 12:00:00,819.15,819.42,819.14,819.42,347.0,816.9463,817.2155,816.9363,817.2155,347.0
2023-04-10 12:05:00,819.01,819.02,818.16,818.16,1100.0,816.8066,816.8166,815.9589,815.9589,1100.0
2023-04-10 12:10:00,817.9,819.02,817.9,818.9,1092.0,815.6996,816.8166,815.6996,816.6969,1092.0
2023-04-10 12:15:00,818.56,819.3,818.55,819.3,1169.0,816.3579,817.0959,816.3479,817.0959,1169.0
2023-04-10 12:20:00,819.61,819.63,819.61,819.63,200.0,817.405,817.425,817.405,817.425,200.0
2023-04-10 12:25:00,819.63,819.63,819.63,819.63,0.0,817.425,817.425,817.425,817.425,0.0
2023-04-10 12:30:00,819.96,819.96,819.16,819.16,1488.0,817.7541,817.7541,816.9562,816.9562,1488.0
2023-04-10 12:35:00,819.29,819.32,818.79,818.92,561.0,817.0859,817.1158,816.5872,816.7169,561.0
2023-04-10 12:40:00,820.33,820.77,820.08,820.77,952.0,818.1231,818.5619,817.8738,818.5619,952.0
2023-04-10 12:45:00,820.62,820.88,820.38,820.39,600.0,818.4123,818.6716,818.173,818.1829,600.0
2023-04-10 12:50:00,820.28,820.28,820.05,820.14,400.0,818.0732,818.0732,817.8438,817.9336,400.0
2023-04-10 12:55:00,819.98,820.15,819.73,820.15,1262.0,817.774,817.9436,817.5247,817.9436,1262.0
2023-04-10 13:00:00,819.41,819.46,818.88,818.97,500.0,817.2056,817.2554,816.677,816.7668,500.0
2023-04-10 13:05:00,818.72,819.18,818.21,819.18,1100.0,816.5174,816.9762,816.0088,816.9762,1100.0
2023-04-10 13:10:00,819.6,819.99,819.47,819.48,300.0,817.3951,817.784,817.2654,817.2754,300.0
2023-04-10 13:15:00,821.31,821.31,820.75,820.75,300.0,819.1005,819.1005,818.542,818.542,300.0
2023-04-10 13:20:00,820.7,821.6,820.02,821.6,1517.0,818.4921,819.3897,817.8139,819.3897,1517.0
2023-04-10 13:25:00,820.1,820.97,820.1,820.24,1539.0,817.8937,818.7614,817.8937,818.0333,1539.0
2023-04-10 13:30:00,820.4,821.35,820.39,821.35,400.0,818.1929,819.1403,818.1829,819.1403,400.0
2023-04-10 13:35:00,820.89,820.89,820.78,820.78,618.0,818.6816,818.6816,818.5719,818.5719,618.0
2023-04-10 13:40:00,820.55,822.5,820.54,822.47,2546.0,818.3425,820.2873,818.3325,820.2573,2546.0
2023-04-10 13:45:00,821.99,822.37,821.99,822.33,700.0,819.7786,820.1576,819.7786,820.1177,700.0
2023-04-10 13:50:00,821.98,821.99,821.98,821.98,234.0,819.7687,819.7786,819.7687,819.7687,234.0
2023-04-10 13:55:00,822.3,822.34,821.83,821.83,1100.0,820.0878,820.1277,819.6191,819.6191,1100.0
2023-04-10 14:00:00,821.5,821.5,820.59,820.8,1888.0,819.2899,819.2899,818.3824,818.5918,1888.0
2023-04-10 14:05:00,820.91,821.21,820.77,821.21,1000.0,818.7015,819.0007,818.5619,819.0007,1000.0
2023-04-10 14:10:00,821.15,821.56,820.71,820.71,900.0,818.9409,819.3498,818.5021,818.5021,900.0
2023-04-10 14:15:00,820.68,820.68,819.49,819.85,2266.0,818.4722,818.4722,817.2854,817.6444,2266.0
2023-04-10 14:20:00,819.71,819.71,819.49,819.49,300.0,817.5048,817.5048,817.2854,817.2854,300.0
2023-04-10 14:25:00,819.61,820.01,819.25,820.0,1400.0,817.405,817.804,817.046,817.794,1400.0
2023-04-10 14:30:00,820.84,820.84,820.05,820.05,985.0,818.6317,818.6317,817.8438,817.8438,985.0
2023-04-10 14:35:00,820.01,820.02,820.01,820.01,100.0,817.804,817.8139,817.804,817.804,100.0
2023-04-10 14:40:00,819.62,819.66,819.39,819.39,996.0,817.415,817.4549,817.1856,817.1856,996.0
2023-04-10 14:45:00,819.39,819.39,819.39,819.39,0.0,817.1856,817.1856,817.1856,817.1856,0.0
2023-04-10 14:50:00,819.39,819.39,819.39,819.39,0.0,817.1856,817.1856,817.1856,817.1856,0.0
2023-04-10 14:55:00,819.23,819.46,819.19,819.21,700.0,817.0261,817.2554,816.9862,817.0061,700.0
2023-04-10 15:00:00,819.48,819.69,819.25,819.69,1100.0,817.2754,817.4848,817.046,817.4848,1100.0
2023-04-10 15:05:00,819.38,819.39,818.44,819.23,1664.0,817.1756,817.1856,816.2382,817.0261,1664.0
2023-04-10 15:10:00,819.77,819.77,819.73,819.74,300.0,817.5646,817.5646,817.5247,817.5347,300.0
2023-04-10 15:15:00,819.17,819.77,819.12,819.57,710.0,816.9662,817.5646,816.9163,817.3651,710.0
2023-04-10 15:20:00,818.96,818.96,818.8,818.8,800.0,816.7568,816.7568,816.5972,816.5972,800.0
2023-04-10 15:25:00,818.89,819.13,817.85,817.85,2700.0,816.687,816.9263,815.6498,815.6498,2700.0
2023-04-10 15:30:00,817.66,817.85,817.1,817.35,3909.0,815.4603,815.6498,814.9018,815.1511,3909.0
2023-04-10 15:35:00,817.33,818.95,817.3,818.95,4000.0,815.1312,816.7468,815.1012,816.7468,4000.0
2023-04-10 15:40:00,818.54,819.43,818.43,818.76,5257.0,816.3379,817.2255,816.2282,816.5573,5257.0
2023-04-10 15:45:00,818.67,820.74,818.14,820.74,6252.0,816.4676,818.532,815.939,818.532,6252.0
2023-04-10 15:50:00,820.08,820.73,819.45,820.73,7422.0,817.8738,818.522,817.2455,818.522,7422.0
2023-04-10 15:55:00,820.91,823.74,820.9,823.73,23803.0,818.7015,821.5239,818.6916,821.5139,23803.0
2023-04-11 09:30:00,823.51,825.6,822.36,824.47,6206.0,821.2945,823.3789,820.1476,822.252,6206.0
2023-04-11 09:35:00,822.81,822.81,822.58,822.58,200.0,820.5964,820.5964,820.367,820.367,200.0
2023-04-11 09:40:00,822.42,823.53,822.42,823.53,609.0,820.2075,821.3145,820.2075,821.3145,609.0
2023-04-11 09:45:00,823.53,823.53,823.53,823.53,0.0,821.3145,821.3145,821.3145,821.3145,0.0
2023-04-11 09:50:00,824.79,825.02,824.75,824.99,1200.0,822.5711,822.8005,822.5312,822.7706,1200.0
2023-04-11 09:55:00,824.44,825.37,824.41,825.37,800.0,822.222,823.1495,822.1921,823.1495,800.0
2023-04-11 10:00:00,825.33,825.33,824.7,824.7,300.0,823.1096,823.1096,822.4813,822.4813,300.0
2023-04-11 10:05:00,825.33,825.34,824.24,824.24,2051.0,823.1096,823.1196,822.0226,822.0226,2051.0
2023-04-11 10:10:00,824.01,824.46,823.87,824.46,1036.0,821.7932,822.242,821.6536,822.242,1036.0
2023-04-11 10:15:00,824.23,824.59,823.63,823.63,1400.0,822.0126,822.3716,821.4142,821.4142,1400.0
2023-04-11 10:20:00,823.73,825.08,823.47,824.93,1300.0,821.5139,822.8603,821.2546,822.7107,1300.0
2023-04-11 10:25:00,824.28,824.28,824.22,824.22,300.0,822.0625,822.0625,822.0026,822.0026,300.0
2023-04-11 10:30:00,824.06,824.06,823.07,823.38,2500.0,821.8431,821.8431,820.8557,821.1649,2500.0
2023-04-11 10:35:00,823.18,823.18,822.37,822.67,850.0,820.9654,820.9654,820.1576,820.4568,850.0
2023-04-11 10:40:00,822.25,822.25,821.57,821.57,400.0,820.0379,820.0379,819.3598,819.3598,400.0
2023-04-11 10:45:00,822.35,822.35,822.35,822.35,118.0,820.1377,820.1377,820.1377,820.1377,118.0
2023-04-11 10:50:00,822.63,823.24,822.63,823.24,400.0,820.4169,821.0253,820.4169,821.0253,400.0
2023-04-11 10:55:00,823.27,823.32,823.27,823.32,200.0,821.0552,821.105,821.0552,821.105,200.0
2023-04-11 11:00:00,823.14,823.14,823.13,823.13,200.0,820.9255,820.9255,820.9156,820.9156,200.0
2023-04-11 11:05:00,823.31,824.01,823.31,824.01,490.0,821.0951,821.7932,821.0951,821.7932,490.0
2023-04-11 11:10:00,824.01,824.48,823.84,824.48,900.0,821.7932,822.2619,821.6237,822.2619,900.0
2023-04-11 11:15:00,824.06,824.19,824.06,824.19,300.0,821.8431,821.9727,821.8431,821.9727,300.0
2023-04-11 11:20:00,824.72,825.28,824.71,825.28,600.0,822.5013,823.0598,822.4913,823.0598,600.0
2023-04-11 11:25:00,824.46,824.97,824.19,824.62,2420.0,822.242,822.7506,821.9727,822.4016,2420.0
2023-04-11 11:30:00,824.46,824.46,823.56,823.56,1300.0,822.242,822.242,821.3444,821.3444,1300.0
2023-04-11 11:35:00,823.46,823.83,823.26,823.38,1086.0,821.2447,821.6137,821.0452,821.1649,1086.0
2023-04-11 11:40:00,823.17,823.61,822.56,822.56,1100.0,820.9555,821.3943,820.3471,820.3471,1100.0
2023-04-11 11:45:00,822.41,823.0,822.37,822.69,871.0,820.1975,820.7859,820.1576,820.4767,871.0
2023-04-11 11:50:00,822.48,822.87,822.44,822.44,700.0,820.2673,820.6563,820.2274,820.2274,700.0
2023-04-11 11:55:00,822.73,822.73,822.73,822.73,100.0,820.5166,820.5166,820.5166,820.5166,100.0
2023-04-11 12:00:00,822.49,822.53,821.98,821.98,2060.0,820.2773,820.3172,819.7687,819.7687,2060.0
2023-04-11 12:05:00,822.11,822.44,822.1,822.18,400.0,819.8983,820.2274,819.8883,819.9681,400.0
2023-04-11 12:10:00,823.06,823.06,822.52,822.72,1600.0,820.8457,820.8457,820.3072,820.5067,1600.0
2023-04-11 12:15:00,822.83,823.33,822.7,822.88,1519.0,820.6164,821.115,820.4867,820.6662,1519.0
2023-04-11 12:20:00,822.86,822.86,822.5,822.84,1000.0,820.6463,820.6463,820.2873,820.6263,1000.0
2023-04-11 12:25:00,822.54,822.54,822.03,822.03,1400.0,820.3271,820.3271,819.8185,819.8185,1400.0
2023-04-11 12:30:00,822.34,822.69,821.79,822.39,600.0,820.1277,820.4767,819.5792,820.1776,600.0
2023-04-11 12:35:00,822.1,822.1,821.54,821.89,1176.0,819.8883,819.8883,819.3298,819.6789,1176.0
2023-04-11 12:40:00,822.28,822.81,822.27,822.81,635.0,820.0678,820.5964,820.0579,820.5964,635.0
2023-04-11 12:45:00,822.76,822.93,822.18,822.18,2800.0,820.5466,820.7161,819.9681,819.9681,2800.0
2023-04-11 12:50:00,822.18,822.18,822.18,822.18,0.0,819.9681,819.9681,819.9681,819.9681,0.0
2023-04-11 12:55:00,822.58,822.58,822.26,822.45,1800.0,820.367,820.367,820.0479,820.2374,1800.0
2023-04-11 13:00:00,822.44,822.74,822.44,822.74,300.0,820.2274,820.5266,820.2274,820.5266,300.0
2023-04-11 13:05:00,822.87,823.05,822.53,823.05,1330.0,820.6563,820.8358,820.3172,820.8358,1330.0
2023-04-11 13:10:00,822.91,822.92,822.41,822.62,1300.0,820.6962,820.7061,820.1975,820.4069,1300.0
2023-04-11 13:15:00,822.11,822.11,821.63,821.63,1120.0,819.8983,819.8983,819.4196,819.4196,1120.0
2023-04-11 13:20:00,821.2,821.2,821.2,821.2,100.0,818.9908,818.9908,818.9908,818.9908,100.0
2023-04-11 13:25:00,821.45,821.76,821.44,821.76,400.0,819.2401,819.5492,819.2301,819.5492,400.0
2023-04-11 13:30:00,822.2,822.2,821.96,821.97,205.0,819.9881,819.9881,819.7487,819.7587,205.0
2023-04-11 13:35:00,821.7,821.7,821.0,821.0,1287.0,819.4894,819.4894,818.7913,818.7913,1287.0
2023-04-11 13:40:00,821.0,821.0,821.0,821.0,0.0,818.7913,818.7913,818.7913,818.7913,0.0
2023-04-11 13:45:00,821.64,821.64,821.64,821.64,594.0,819.4296,819.4296,819.4296,819.4296,594.0
2023-04-11 13:50:00,821.63,821.63,821.09,821.33,1097.0,819.4196,819.4196,818.881,819.1204,1097.0
2023-04-11 13:55:00,821.04,821.04,819.75,819.75,1220.0,818.8312,818.8312,817.5447,817.5447,1220.0
2023-04-11 14:00:00,819.75,820.58,819.75,820.58,544.0,817.5447,818.3724,817.5447,818.3724,544.0
2023-04-11 14:05:00,820.13,820.13,820.13,820.13,100.0,817.9236,817.9236,817.9236,817.9236,100.0
2023-04-11 14:10:00,820.36,820.4,819.39,819.39,2178.0,818.153,818.1929,817.1856,817.1856,2178.0
2023-04-11 14:15:00,819.79,820.03,819.59,819.59,1000.0,817.5845,817.8239,817.3851,817.3851,1000.0
2023-04-11 14:20:00,819.8,819.8,819.35,819.35,720.0,817.5945,817.5945,817.1457,817.1457,720.0
2023-04-11 14:25:00,819.37,819.37,819.01,819.01,300.0,817.1657,817.1657,816.8066,816.8066,300.0
2023-04-11 14:30:00,819.57,819.95,819.28,819.41,1440.0,817.3651,817.7441,817.0759,817.2056,1440.0
2023-04-11 14:35:00,820.11,820.11,819.48,819.49,300.0,817.9037,817.9037,817.2754,817.2854,300.0
2023-04-11 14:40:00,819.32,819.48,819.07,819.07,1080.0,817.1158,817.2754,816.8665,816.8665,1080.0
2023-04-11 14:45:00,819.16,819.18,818.97,819.18,600.0,816.9562,816.9762,816.7668,816.9762,600.0
2023-04-11 14:50:00,818.83,818.95,818.49,818.76,1387.0,816.6271,816.7468,816.288,816.5573,1387.0
2023-04-11 14:55:00,818.39,818.87,818.27,818.34,2539.0,816.1883,816.667,816.0686,816.1384,2539.0
2023-04-11 15:00:00,818.3,818.35,818.04,818.04,600.0,816.0986,816.1484,815.8393,815.8393,600.0
2023-04-11 15:05:00,818.05,818.2,817.83,818.05,1760.0,815.8492,815.9988,815.6298,815.8492,1760.0
2023-04-11 15:10:00,818.2,818.38,817.88,818.19,2445.0,815.9988,816.1783,815.6797,815.9889,2445.0
2023-04-11 15:15:00,818.13,818.3,818.13,818.3,200.0,815.929,816.0986,815.929,816.0986,200.0
2023-04-11 15:20:00,818.43,818.43,818.42,818.43,100.0,816.2282,816.2282,816.2182,816.2282,100.0
2023-04-11 15:25:00,818.56,818.91,818.56,818.88,300.0,816.3579,816.7069,816.3579,816.677,300.0
2023-04-11 15:30:00,819.32,819.38,818.13,818.58,1908.0,817.1158,817.1756,815.929,816.3778,1908.0
2023-04-11 15:35:00,818.69,818.85,818.14,818.52,2317.0,816.4875,816.6471,815.939,816.318,2317.0
2023-04-11 15:40:00,818.23,818.44,818.07,818.32,1655.0,816.0287,816.2382,815.8692,816.1185,1655.0
2023-04-11 15:45:00,818.29,818.46,817.49,817.5,4826.0,816.0886,816.2581,815.2907,815.3007,4826.0
2023-04-11 15:50:00,817.44,819.47,817.44,818.55,7486.0,815.2409,817.2654,815.2409,816.3479,7486.0
2023-04-11 15:55:00,819.1,820.42,818.51,819.64,14986.0,816.8964,818.2129,816.308,817.4349,14986.0
2023-04-12 09:30:00,823.75,824.96,819.0,819.0,7092.0,821.5339,822.7406,816.7967,816.7967,7092.0
2023-04-12 09:35:00,819.45,820.24,817.64,817.64,2000.0,817.2455,818.0333,815.4403,815.4403,2000.0
2023-04-12 09:40:00,817.41,820.35,816.89,820.35,4508.0,815.2109,818.143,814.6923,818.143,4508.0
2023-04-12 09:45:00,819.88,820.28,818.74,820.28,800.0,817.6743,818.0732,816.5374,818.0732,800.0
2023-04-12 09:50:00,820.25,821.42,819.66,821.42,699.0,818.0433,819.2102,817.4549,819.2102,699.0
2023-04-12 09:55:00,821.33,821.89,821.32,821.88,200.0,819.1204,819.6789,819.1104,819.6689,200.0
2023-04-12 10:00:00,821.15,822.29,821.03,821.83,1479.0,818.9409,820.0778,818.8212,819.6191,1479.0
2023-04-12 10:05:00,821.23,822.77,821.23,822.76,1500.0,819.0207,820.5565,819.0207,820.5466,1500.0
2023-04-12 10:10:00,822.27,825.58,822.27,825.34,2126.0,820.0579,823.359,820.0579,823.1196,2126.0
2023-04-12 10:15:00,825.02,826.27,825.02,826.02,2373.0,822.8005,824.0471,822.8005,823.7978,2373.0
2023-04-12 10:20:00,825.69,825.7,824.83,825.17,1997.0,823.4687,823.4786,822.611,822.9501,1997.0
2023-04-12 10:25:00,824.79,824.79,823.94,824.05,800.0,822.5711,822.5711,821.7234,821.8331,800.0
2023-04-12 10:30:00,823.75,823.75,822.31,822.31,2231.0,821.5339,821.5339,820.0978,820.0978,2231.0
2023-04-12 10:35:00,821.58,821.58,820.0,820.0,700.0,819.3697,819.3697,817.794,817.794,700.0
2023-04-12 10:40:00,820.08,820.31,820.04,820.31,400.0,817.8738,818.1031,817.8339,818.1031,400.0
2023-04-12 10:45:00,821.44,821.5,821.14,821.3,1343.0,819.2301,819.2899,818.9309,819.0905,1343.0
2023-04-12 10:50:00,822.12,822.12,821.11,821.38,1741.0,819.9083,819.9083,818.901,819.1703,1741.0
2023-04-12 10:55:00,819.7,819.94,819.29,819.56,2003.0,817.4948,817.7341,817.0859,817.3552,2003.0
2023-04-12 11:00:00,819.64,820.24,819.03,819.03,1100.0,817.4349,818.0333,816.8266,816.8266,1100.0
2023-04-12 11:05:00,819.51,819.83,819.47,819.47,500.0,817.3053,817.6244,817.2654,817.2654,500.0
2023-04-12 11:10:00,819.42,820.4,819.33,820.4,1300.0,817.2155,818.1929,817.1258,818.1929,1300.0
2023-04-12 11:15:00,820.62,821.42,820.28,820.31,1196.0,818.4123,819.2102,818.0732,818.1031,1196.0
2023-04-12 11:20:00,820.7,820.7,819.71,819.71,700.0,818.4921,818.4921,817.5048,817.5048,700.0
2023-04-12 11:25:00,819.71,819.71,819.71,819.71,0.0,817.5048,817.5048,817.5048,817.5048,0.0
2023-04-12 11:30:00,819.05,819.39,818.78,819.35,700.0,816.8465,817.1856,816.5773,817.1457,700.0
2023-04-12 11:35:00,819.65,819.93,819.37,819.57,1300.0,817.4449,817.7242,817.1657,817.3651,1300.0
2023-04-12 11:40:00,819.51,821.58,819.51,821.55,1670.0,817.3053,819.3697,817.3053,819.3398,1670.0
2023-04-12 11:45:00,821.25,822.2,821.24,821.74,1220.0,819.0406,819.9881,819.0306,819.5293,1220.0
2023-04-12 11:50:00,821.74,823.29,821.33,822.76,2419.0,819.5293,821.0751,819.1204,820.5466,2419.0
2023-04-12 11:55:00,822.41,822.85,822.41,822.5,300.0,820.1975,820.6363,820.1975,820.2873,300.0
2023-04-12 12:00:00,823.23,823.7,822.66,822.82,1200.0,821.0153,821.484,820.4468,820.6064,1200.0
2023-04-12 12:05:00,822.88,823.06,822.48,822.76,700.0,820.6662,820.8457,820.2673,820.5466,700.0
2023-04-12 12:10:00,822.55,823.1,822.55,823.1,403.0,820.3371,820.8856,820.3371,820.8856,403.0
2023-04-12 12:15:00,823.06,823.06,821.55,822.24,1600.0,820.8457,820.8457,819.3398,820.028,1600.0
2023-04-12 12:20:00,822.77,823.53,822.75,823.48,1702.0,820.5565,821.3145,820.5366,821.2646,1702.0
2023-04-12 12:25:00,823.4,825.18,823.4,824.44,3560.0,821.1848,822.96,821.1848,822.222,3560.0
2023-04-12 12:30:00,824.28,824.28,824.27,824.27,318.0,822.0625,822.0625,822.0525,822.0525,318.0
2023-04-12 12:35:00,823.07,823.08,822.8,822.81,1320.0,820.8557,820.8657,820.5864,820.5964,1320.0
2023-04-12 12:40:00,823.18,823.18,823.08,823.17,519.0,820.9654,820.9654,820.8657,820.9555,519.0
2023-04-12 12:45:00,823.37,823.37,822.9,822.91,500.0,821.1549,821.1549,820.6862,820.6962,500.0
2023-04-12 12:50:00,823.45,823.45,823.44,823.45,150.0,821.2347,821.2347,821.2247,821.2347,150.0
2023-04-12 12:55:00,823.74,823.74,823.36,823.36,350.0,821.5239,821.5239,821.1449,821.1449,350.0
2023-04-12 13:00:00,823.63,823.99,823.63,823.79,750.0,821.4142,821.7732,821.4142,821.5738,750.0
2023-04-12 13:05:00,824.08,824.85,824.07,824.07,1838.0,821.863,822.6309,821.853,821.853,1838.0
2023-04-12 13:10:00,824.2,824.2,824.19,824.19,200.0,821.9827,821.9827,821.9727,821.9727,200.0
2023-04-12 13:15:00,823.42,823.9,823.33,823.9,500.0,821.2048,821.6835,821.115,821.6835,500.0
2023-04-12 13:20:00,823.28,823.67,823.28,823.38,557.0,821.0652,821.4541,821.0652,821.1649,557.0
2023-04-12 13:25:00,824.06,824.09,823.6,823.6,600.0,821.8431,821.873,821.3843,821.3843,600.0
2023-04-12 13:30:00,824.09,824.62,823.96,824.58,3484.0,821.873,822.4016,821.7433,822.3617,3484.0
2023-04-12 13:35:00,824.61,824.75,823.94,824.08,1100.0,822.3916,822.5312,821.7234,821.863,1100.0
2023-04-12 13:40:00,824.05,825.89,824.04,825.36,11564.0,821.8331,823.6681,821.8231,823.1396,11564.0
2023-04-12 13:45:00,825.16,826.98,825.12,825.85,15471.0,822.9401,824.7552,822.9002,823.6282,15471.0
2023-04-12 13:50:00,825.73,826.76,825.57,826.48,8044.0,823.5086,824.5358,823.349,824.2565,8044.0
2023-04-12 13:55:00,826.69,827.8,825.93,826.58,4656.0,824.466,825.573,823.708,824.3563,4656.0
2023-04-12 14:00:00,826.72,827.41,826.69,826.88,793.0,824.4959,825.184,824.466,824.6555,793.0
2023-04-12 14:05:00,826.83,827.31,826.19,826.22,4468.0,824.6056,825.0843,823.9673,823.9972,4468.0
2023-04-12 14:10:00,826.38,826.74,826.01,826.4,700.0,824.1568,824.5158,823.7878,824.1768,700.0
2023-04-12 14:15:00,826.8,827.0,826.8,826.99,1550.0,824.5757,824.7751,824.5757,824.7652,1550.0
2023-04-12 14:20:00,827.31,827.31,826.42,826.43,2400.0,825.0843,825.0843,824.1967,824.2067,2400.0
2023-04-12 14:25:00,826.02,826.02,824.6,824.6,1915.0,823.7978,823.7978,822.3816,822.3816,1915.0
2023-04-12 14:30:00,824.05,824.35,822.59,823.0,1721.0,821.8331,822.1323,820.377,820.7859,1721.0
2023-04-12 14:35:00,823.2,823.9,823.11,823.15,850.0,820.9854,821.6835,820.8956,820.9355,850.0
2023-04-12 14:40:00,823.17,823.55,821.69,821.88,7468.0,820.9555,821.3344,819.4794,819.6689,7468.0
2023-04-12 14:45:00,822.2,822.2,820.69,821.96,23039.0,819.9881,819.9881,818.4821,819.7487,23039.0
2023-04-12 14:50:00,822.04,822.04,821.2,821.2,998.0,819.8285,819.8285,818.9908,818.9908,998.0
2023-04-12 14:55:00,822.46,822.46,822.11,822.11,500.0,820.2474,820.2474,819.8983,819.8983,500.0
2023-04-12 15:00:00,822.51,822.61,821.04,821.04,1296.0,820.2972,820.397,818.8312,818.8312,1296.0
2023-04-12 15:05:00,820.88,821.7,820.73,821.6,1301.0,818.6716,819.4894,818.522,819.3897,1301.0
2023-04-12 15:10:00,821.19,821.19,818.24,818.39,2600.0,818.9808,818.9808,816.0387,816.1883,2600.0
2023-04-12 15:15:00,818.35,819.7,818.35,819.39,2102.0,816.1484,817.4948,816.1484,817.1856,2102.0
2023-04-12 15:20:00,819.92,819.92,819.74,819.76,600.0,817.7142,817.7142,817.5347,817.5546,600.0
2023-04-12 15:25:00,819.74,820.08,819.2,820.08,2491.0,817.5347,817.8738,816.9961,817.8738,2491.0
2023-04-12 15:30:00,819.85,820.78,819.51,819.95,2345.0,817.6444,818.5719,817.3053,817.7441,2345.0
2023-04-12 15:35:00,819.24,819.95,819.24,819.67,300.0,817.036,817.7441,817.036,817.4649,300.0
2023-04-12 15:40:00,820.27,820.88,820.27,820.87,1035.0,818.0633,818.6716,818.0633,818.6616,1035.0
2023-04-12 15:45:00,820.86,821.28,820.37,820.38,2454.0,818.6517,819.0705,818.163,818.173,2454.0
2023-04-12 15:50:00,820.1,820.55,819.62,820.14,3136.0,817.8937,818.3425,817.415,817.9336,3136.0
2023-04-12 15:55:00,819.86,821.17,819.4,820.43,6576.0,817.6544,818.9608,817.1956,818.2228,6576.0
2023-04-13 09:30:00,822.45,822.54,822.45,822.54,3265.0,820.2374,820.3271,820.2374,820.3271,3265.0
2023-04-13 09:35:00,823.48,823.48,823.48,823.48,100.0,821.2646,821.2646,821.2646,821.2646,100.0
2023-04-13 09:40:00,824.49,825.62,824.48,825.27,1100.0,822.2719,823.3989,822.2619,823.0498,1100.0
2023-04-13 09:45:00,825.53,825.99,825.07,825.99,1200.0,823.3091,823.7679,822.8503,823.7679,1200.0
2023-04-13 09:50:00,825.66,825.66,824.84,825.4,2078.0,823.4388,823.4388,822.621,823.1795,2078.0
2023-04-13 09:55:00,825.49,828.27,825.49,827.34,4231.0,823.2692,826.0417,823.2692,825.1142,4231.0
2023-04-13 10:00:00,827.38,829.0,827.38,828.97,19611.0,825.1541,826.7698,825.1541,826.7398,19611.0
2023-04-13 10:05:00,829.34,829.34,827.24,827.24,6717.0,827.1089,827.1089,825.0145,825.0145,6717.0
2023-04-13 10:10:00,827.98,828.99,827.23,827.88,12114.0,825.7525,826.7598,825.0045,825.6528,12114.0
2023-04-13 10:15:00,829.71,830.91,829.71,830.45,1197.0,827.4779,828.6746,827.4779,828.2159,1197.0
2023-04-13 10:20:00,829.93,830.0,829.36,829.38,2914.0,827.6973,827.7671,827.1288,827.1487,2914.0
2023-04-13 10:25:00,829.39,830.61,829.39,830.38,2264.0,827.1587,828.3754,827.1587,828.1461,2264.0
2023-04-13 10:30:00,830.29,830.81,829.8,830.1,1991.0,828.0563,828.5749,827.5676,827.8668,1991.0
2023-04-13 10:35:00,830.05,831.29,830.05,830.17,2826.0,827.8169,829.0536,827.8169,827.9366,2826.0
2023-04-13 10:40:00,829.55,829.9,829.48,829.89,400.0,827.3183,827.6673,827.2485,827.6574,400.0
2023-04-13 10:45:00,829.09,829.31,828.86,829.18,1902.0,826.8595,827.0789,826.6301,826.9493,1902.0
2023-04-13 10:50:00,829.16,829.16,827.72,827.91,3440.0,826.9293,826.9293,825.4932,825.6827,3440.0
2023-04-13 10:55:00,827.83,829.0,826.87,828.59,4298.0,825.6029,826.7698,824.6455,826.3609,4298.0
2023-04-13 11:00:00,828.92,829.13,828.52,828.78,2262.0,826.69,826.8994,826.2911,826.5504,2262.0
2023-04-13 11:05:00,829.6,829.6,828.75,828.8,2685.0,827.3682,827.3682,826.5204,826.5703,2685.0
2023-04-13 11:10:00,829.21,829.6,828.78,829.19,3800.0,826.9792,827.3682,826.5504,826.9593,3800.0
2023-04-13 11:15:00,829.24,829.96,828.92,829.51,1669.0,827.0091,827.7272,826.69,827.2784,1669.0
2023-04-13 11:20:00,830.0,832.38,830.0,832.01,1700.0,827.7671,830.1407,827.7671,829.7717,1700.0
2023-04-13 11:25:00,832.0,833.0,831.59,833.0,3132.0,829.7617,830.759,829.3528,830.759,3132.0
2023-04-13 11:30:00,833.26,833.26,832.78,832.93,900.0,831.0183,831.0183,830.5396,830.6892,900.0
2023-04-13 11:35:00,832.59,833.18,832.59,833.02,800.0,830.3501,830.9385,830.3501,830.779,800.0
2023-04-13 11:40:00,833.25,834.12,833.1,833.1,1455.0,831.0083,831.876,830.8587,830.8587,1455.0
2023-04-13 11:45:00,833.3,833.75,833.3,833.75,1100.0,831.0582,831.507,831.0582,831.507,1100.0
2023-04-13 11:50:00,833.27,833.27,832.89,832.89,713.0,831.0283,831.0283,830.6493,830.6493,713.0
2023-04-13 11:55:00,832.87,832.87,832.29,832.5,300.0,830.6294,830.6294,830.0509,830.2604,300.0
2023-04-13 12:00:00,832.24,832.24,831.55,831.56,3107.0,830.0011,830.0011,829.3129,829.3229,3107.0
2023-04-13 12:05:00,830.89,831.72,830.87,831.72,1654.0,828.6547,829.4825,828.6347,829.4825,1654.0
2023-04-13 12:10:00,832.5,833.04,832.5,833.02,1187.0,830.2604,830.7989,830.2604,830.779,1187.0
2023-04-13 12:15:00,832.63,833.05,832.6,832.6,684.0,830.39,830.8089,830.3601,830.3601,684.0
2023-04-13 12:20:00,832.51,832.87,832.16,832.32,1300.0,830.2703,830.6294,829.9213,830.0808,1300.0
2023-04-13 12:25:00,832.07,832.78,831.86,832.78,3334.0,829.8315,830.5396,829.6221,830.5396,3334.0
2023-04-13 12:30:00,832.68,832.68,831.42,831.42,1015.0,830.4399,830.4399,829.1833,829.1833,1015.0
2023-04-13 12:35:00,831.42,831.42,831.42,831.42,0.0,829.1833,829.1833,829.1833,829.1833,0.0
2023-04-13 12:40:00,831.13,831.13,830.99,831.08,800.0,828.894,828.894,828.7544,828.8442,800.0
2023-04-13 12:45:00,831.02,831.29,830.8,831.0,795.0,828.7843,829.0536,828.5649,828.7644,795.0
2023-04-13 12:50:00,831.26,831.26,830.54,830.54,600.0,829.0237,829.0237,828.3056,828.3056,600.0
2023-04-13 12:55:00,830.71,830.71,830.49,830.5,716.0,828.4752,828.4752,828.2558,828.2657,716.0
2023-04-13 13:00:00,830.23,830.59,830.07,830.59,1100.0,827.9965,828.3555,827.8369,828.3555,1100.0
2023-04-13 13:05:00,830.27,830.74,830.27,830.5,930.0,828.0364,828.5051,828.0364,828.2657,930.0
2023-04-13 13:10:00,830.91,831.26,830.65,830.81,1208.0,828.6746,829.0237,828.4153,828.5749,1208.0
2023-04-13 13:15:00,830.82,831.16,830.81,830.81,600.0,828.5849,828.924,828.5749,828.5749,600.0
2023-04-13 13:20:00,830.4,830.45,829.79,829.79,804.0,828.166,828.2159,827.5576,827.5576,804.0
2023-04-13 13:25:00,830.65,830.65,830.65,830.65,100.0,828.4153,828.4153,828.4153,828.4153,100.0
2023-04-13 13:30:00,830.36,830.52,830.36,830.46,600.0,828.1261,828.2857,828.1261,828.2258,600.0
2023-04-13 13:35:00,830.68,831.16,830.68,831.16,464.0,828.4452,828.924,828.4452,828.924,464.0
2023-04-13 13:40:00,831.15,832.23,830.99,831.64,1600.0,828.914,829.9911,828.7544,829.4027,1600.0
2023-04-13 13:45:00,831.94,832.22,831.02,831.2,1550.0,829.7019,829.9811,828.7843,828.9638,1550.0
2023-04-13 13:50:00,831.25,831.64,830.99,831.1,3317.0,829.0137,829.4027,828.7544,828.8641,3317.0
2023-04-13 13:55:00,830.85,831.38,830.3,830.47,2035.0,828.6148,829.1434,828.0663,828.2358,2035.0
2023-04-13 14:00:00,830.12,830.8,829.92,830.8,1400.0,827.8868,828.5649,827.6873,828.5649,1400.0
2023-04-13 14:05:00,830.66,830.89,830.65,830.88,500.0,828.4253,828.6547,828.4153,828.6447,500.0
2023-04-13 14:10:00,831.27,831.57,830.79,830.79,1100.0,829.0337,829.3329,828.555,828.555,1100.0
2023-04-13 14:15:00,831.4,831.62,831.4,831.62,200.0,829.1633,829.3827,829.1633,829.3827,200.0
2023-04-13 14:20:00,832.03,832.03,831.54,831.55,700.0,829.7916,829.7916,829.3029,829.3129,700.0
2023-04-13 14:25:00,831.19,831.34,829.98,829.98,2265.0,828.9539,829.1035,827.7471,827.7471,2265.0
2023-04-13 14:30:00,830.55,832.08,830.43,831.41,500.0,828.3156,829.8415,828.1959,829.1733,500.0
2023-04-13 14:35:00,831.54,832.19,831.54,832.03,600.0,829.3029,829.9512,829.3029,829.7916,600.0
2023-04-13 14:40:00,832.46,832.46,831.47,831.69,800.0,830.2205,830.2205,829.2331,829.4525,800.0
2023-04-13 14:45:00,831.34,831.64,830.64,831.63,1493.0,829.1035,829.4027,828.4054,829.3927,1493.0
2023-04-13 14:50:00,831.55,831.95,831.24,831.24,1102.0,829.3129,829.7118,829.0037,829.0037,1102.0
2023-04-13 14:55:00,831.55,832.02,831.46,831.59,1400.0,829.3129,829.7816,829.2232,829.3528,1400.0
2023-04-13 15:00:00,831.0,831.59,830.26,831.59,1300.0,828.7644,829.3528,828.0264,829.3528,1300.0
2023-04-13 15:05:00,831.53,831.54,830.59,830.69,2608.0,829.293,829.3029,828.3555,828.4552,2608.0
2023-04-13 15:10:00,830.6,831.39,830.6,831.26,2100.0,828.3655,829.1533,828.3655,829.0237,2100.0
2023-04-13 15:15:00,830.82,831.4,830.79,831.4,804.0,828.5849,829.1633,828.555,829.1633,804.0
2023-04-13 15:20:00,831.46,832.28,831.32,831.52,5556.0,829.2232,830.0409,829.0835,829.283,5556.0
2023-04-13 15:25:00,831.46,832.63,831.32,832.47,3836.0,829.2232,830.39,829.0835,830.2304,3836.0
2023-04-13 15:30:00,832.35,833.65,832.04,833.46,4497.0,830.1108,831.4073,829.8016,831.2178,4497.0
2023-04-13 15:35:00,833.65,833.7,833.08,833.24,3278.0,831.4073,831.4571,830.8388,830.9984,3278.0
2023-04-13 15:40:00,832.96,832.96,831.58,832.04,4320.0,830.7191,830.7191,829.3428,829.8016,4320.0
2023-04-13 15:45:00,832.13,832.32,829.94,830.09,5749.0,829.8913,830.0808,827.7072,827.8568,5749.0
2023-04-13 15:50:00,829.94,831.22,829.12,830.18,11094.0,827.7072,828.9838,826.8894,827.9466,11094.0
2023-04-13 15:55:00,829.99,830.51,829.29,830.35,23069.0,827.7571,828.2757,827.059,828.1161,23069.0
2023-04-14 09:30:00,828.84,828.84,827.0,827.0,7851.0,826.6102,826.6102,824.7751,824.7751,7851.0
2023-04-14 09:35:00,828.65,830.94,828.65,830.94,2000.0,826.4207,828.7045,826.4207,828.7045,2000.0
2023-04-14 09:40:00,830.63,831.0,830.48,830.89,600.0,828.3954,828.7644,828.2458,828.6547,600.0
2023-04-14 09:45:00,831.33,831.34,829.16,829.16,2400.0,829.0935,829.1035,826.9293,826.9293,2400.0
2023-04-14 09:50:00,829.13,829.43,828.59,828.59,800.0,826.8994,827.1986,826.3609,826.3609,800.0
2023-04-14 09:55:00,828.6,828.93,828.0,828.5,3067.0,826.3708,826.7,825.7725,826.2711,3067.0
2023-04-14 10:00:00,828.51,830.34,828.0,829.33,2932.0,826.2811,828.1062,825.7725,827.0989,2932.0
2023-04-14 10:05:00,829.0,829.0,826.44,826.44,2724.0,826.7698,826.7698,824.2167,824.2167,2724.0
2023-04-14 10:10:00,826.9,826.9,823.99,824.22,5945.0,824.6754,824.6754,821.7732,822.0026,5945.0
2023-04-14 10:15:00,824.81,825.22,823.66,824.57,7805.0,822.591,822.9999,821.4441,822.3517,7805.0
2023-04-14 10:20:00,824.8,825.44,823.71,824.45,2410.0,822.5811,823.2193,821.494,822.232,2410.0
2023-04-14 10:25:00,824.45,824.45,824.26,824.45,400.0,822.232,822.232,822.0425,822.232,400.0
2023-04-14 10:30:00,824.51,826.75,824.16,826.75,3369.0,822.2918,824.5258,821.9428,824.5258,3369.0
2023-04-14 10:35:00,826.98,826.98,825.72,825.96,2130.0,824.7552,824.7552,823.4986,823.7379,2130.0
2023-04-14 10:40:00,825.9,827.31,825.52,826.99,6683.0,823.6781,825.0843,823.2991,824.7652,6683.0
2023-04-14 10:45:00,826.62,828.08,825.61,825.86,6375.0,824.3962,825.8522,823.3889,823.6382,6375.0
2023-04-14 10:50:00,824.77,825.7,823.5,823.55,2559.0,822.5511,823.4786,821.2846,821.3344,2559.0
2023-04-14 10:55:00,823.55,825.36,823.54,824.77,2800.0,821.3344,823.1396,821.3245,822.5511,2800.0
2023-04-14 11:00:00,825.01,825.7,824.71,825.64,900.0,822.7905,823.4786,822.4913,823.4188,900.0
2023-04-14 11:05:00,825.4,825.83,825.12,825.83,600.0,823.1795,823.6083,822.9002,823.6083,600.0
2023-04-14 11:10:00,825.68,825.93,825.43,825.44,900.0,823.4587,823.708,823.2094,823.2193,900.0
2023-04-14 11:15:00,825.62,825.63,824.71,825.22,2481.0,823.3989,823.4088,822.4913,822.9999,2481.0
2023-04-14 11:20:00,825.39,825.39,824.7,824.97,3161.0,823.1695,823.1695,822.4813,822.7506,3161.0
2023-04-14 11:25:00,824.7,825.12,824.2,824.21,2809.0,822.4813,822.9002,821.9827,821.9927,2809.0
2023-04-14 11:30:00,824.32,824.94,823.78,824.83,1629.0,822.1024,822.7207,821.5638,822.611,1629.0
2023-04-14 11:35:00,824.53,824.53,823.24,823.55,1311.0,822.3118,822.3118,821.0253,821.3344,1311.0
2023-04-14 11:40:00,824.0,825.25,823.98,824.7,1007.0,821.7832,823.0299,821.7633,822.4813,1007.0
2023-04-14 11:45:00,825.16,825.16,823.68,823.68,1225.0,822.9401,822.9401,821.4641,821.4641,1225.0
2023-04-14 11:50:00,823.48,823.87,823.48,823.84,1064.0,821.2646,821.6536,821.2646,821.6237,1064.0
2023-04-14 11:55:00,824.19,824.66,823.25,823.68,1947.0,821.9727,822.4414,821.0352,821.4641,1947.0
2023-04-14 12:00:00,823.44,823.94,823.01,823.85,2731.0,821.2247,821.7234,820.7959,821.6336,2731.0
2023-04-14 12:05:00,824.03,824.68,823.0,823.19,14907.0,821.8131,822.4614,820.7859,820.9754,14907.0
2023-04-14 12:10:00,823.19,823.34,822.6,822.67,1667.0,820.9754,821.125,820.387,820.4568,1667.0
2023-04-14 12:15:00,822.57,823.27,822.44,822.71,1300.0,820.3571,821.0552,820.2274,820.4967,1300.0
2023-04-14 12:20:00,823.11,825.0,823.11,824.67,5354.0,820.8956,822.7805,820.8956,822.4514,5354.0
2023-04-14 12:25:00,824.72,824.73,824.72,824.73,600.0,822.5013,822.5113,822.5013,822.5113,600.0
2023-04-14 12:30:00,824.55,824.67,823.5,824.67,2519.0,822.3317,822.4514,821.2846,822.4514,2519.0
2023-04-14 12:35:00,824.68,824.79,823.45,823.45,4594.0,822.4614,822.5711,821.2347,821.2347,4594.0
2023-04-14 12:40:00,823.57,823.68,823.17,823.68,900.0,821.3544,821.4641,820.9555,821.4641,900.0
2023-04-14 12:45:00,823.23,823.73,822.99,823.0,1610.0,821.0153,821.5139,820.7759,820.7859,1610.0
2023-04-14 12:50:00,823.26,823.47,823.01,823.36,600.0,821.0452,821.2546,820.7959,821.1449,600.0
2023-04-14 12:55:00,823.35,823.65,822.13,822.13,2158.0,821.135,821.4342,819.9183,819.9183,2158.0
2023-04-14 13:00:00,821.88,824.69,821.88,824.57,1857.0,819.6689,822.4714,819.6689,822.3517,1857.0
2023-04-14 13:05:00,824.62,824.62,824.14,824.14,800.0,822.4016,822.4016,821.9228,821.9228,800.0
2023-04-14 13:10:00,824.6,824.77,824.3,824.56,1000.0,822.3816,822.5511,822.0824,822.3417,1000.0
2023-04-14 13:15:00,824.58,824.78,824.17,824.18,3600.0,822.3617,822.5611,821.9528,821.9627,3600.0
2023-04-14 13:20:00,824.26,824.26,824.19,824.21,400.0,822.0425,822.0425,821.9727,821.9927,400.0
2023-04-14 13:25:00,824.57,824.57,823.56,823.56,526.0,822.3517,822.3517,821.3444,821.3444,526.0
2023-04-14 13:30:00,823.52,823.87,823.19,823.87,700.0,821.3045,821.6536,820.9754,821.6536,700.0
2023-04-14 13:35:00,823.58,823.58,823.58,823.58,100.0,821.3643,821.3643,821.3643,821.3643,100.0
2023-04-14 13:40:00,824.44,824.44,823.71,823.92,900.0,822.222,822.222,821.494,821.7034,900.0
2023-04-14 13:45:00,823.79,824.56,823.79,824.32,700.0,821.5738,822.3417,821.5738,822.1024,700.0
2023-04-14 13:50:00,824.5,825.47,824.5,825.37,3100.0,822.2819,823.2493,822.2819,823.1495,3100.0
2023-04-14 13:55:00,825.69,826.02,825.45,825.92,1621.0,823.4687,823.7978,823.2293,823.6981,1621.0
2023-04-14 14:00:00,825.63,825.63,824.83,824.83,605.0,823.4088,823.4088,822.611,822.611,605.0
2023-04-14 14:05:00,825.25,825.49,825.24,825.49,200.0,823.0299,823.2692,823.0199,823.2692,200.0
2023-04-14 14:10:00,825.33,825.53,825.33,825.53,310.0,823.1096,823.3091,823.1096,823.3091,310.0
2023-04-14 14:15:00,826.0,826.47,826.0,826.47,1496.0,823.7778,824.2466,823.7778,824.2466,1496.0
2023-04-14 14:20:00,826.41,826.95,826.41,826.95,1062.0,824.1867,824.7253,824.1867,824.7253,1062.0
2023-04-14 14:25:00,827.03,827.38,826.34,826.41,1200.0,824.8051,825.1541,824.1169,824.1867,1200.0
2023-04-14 14:30:00,826.75,826.95,826.43,826.95,2219.0,824.5258,824.7253,824.2067,824.7253,2219.0
2023-04-14 14:35:00,826.76,827.57,826.54,827.51,4780.0,824.5358,825.3436,824.3164,825.2838,4780.0
2023-04-14 14:40:00,827.77,828.44,827.75,828.36,1575.0,825.5431,826.2113,825.5231,826.1315,1575.0
2023-04-14 14:45:00,828.33,828.59,827.86,828.59,700.0,826.1016,826.3609,825.6328,826.3609,700.0
2023-04-14 14:50:00,828.72,828.72,828.49,828.5,200.0,826.4905,826.4905,826.2611,826.2711,200.0
2023-04-14 14:55:00,828.86,829.22,828.86,828.91,1293.0,826.6301,826.9892,826.6301,826.68,1293.0
2023-04-14 15:00:00,828.79,828.79,828.39,828.74,1400.0,826.5603,826.5603,826.1614,826.5105,1400.0
2023-04-14 15:05:00,828.24,828.58,828.18,828.18,1119.0,826.0118,826.3509,825.952,825.952,1119.0
2023-04-14 15:10:00,828.25,828.26,828.04,828.04,326.0,826.0218,826.0318,825.8124,825.8124,326.0
2023-04-14 15:15:00,827.72,827.77,827.26,827.62,987.0,825.4932,825.5431,825.0344,825.3935,987.0
2023-04-14 15:20:00,828.01,828.61,827.88,828.51,1300.0,825.7824,826.3808,825.6528,826.2811,1300.0
2023-04-14 15:25:00,828.96,828.99,828.44,828.84,1100.0,826.7299,826.7598,826.2113,826.6102,1100.0
2023-04-14 15:30:00,828.7,829.28,828.58,829.0,2816.0,826.4706,827.049,826.3509,826.7698,2816.0
2023-04-14 15:35:00,829.18,829.51,828.88,829.33,1917.0,826.9493,827.2784,826.6501,827.0989,1917.0
2023-04-14 15:40:00,829.37,829.47,828.55,829.47,2700.0,827.1388,827.2385,826.321,827.2385,2700.0
2023-04-14 15:45:00,829.38,829.93,828.59,829.08,3533.0,827.1487,827.6973,826.3609,826.8496,3533.0
2023-04-14 15:50:00,828.59,829.39,827.85,828.84,12300.0,826.3609,827.1587,825.6229,826.6102,12300.0
2023-04-14 15:55:00,828.73,829.75,828.29,829.26,13953.0,826.5005,827.5178,826.0617,827.0291,13953.0
2023-04-17 09:30:00,833.62,833.62,832.31,832.81,4248.0,831.3773,831.3773,830.0709,830.5695,4248.0
2023-04-17 09:35:00,830.09,831.72,830.09,831.72,500.0,827.8568,829.4825,827.8568,829.4825,500.0
2023-04-17 09:40:00,830.83,831.6,830.0,830.0,1301.0,828.5948,829.3628,827.7671,827.7671,1301.0
2023-04-17 09:45:00,829.63,829.64,828.18,828.79,2100.0,827.3981,827.408,825.952,826.5603,2100.0
2023-04-17 09:50:00,828.65,828.82,828.13,828.82,800.0,826.4207,826.5903,825.9021,826.5903,800.0
2023-04-17 09:55:00,829.75,829.75,828.78,828.78,200.0,827.5178,827.5178,826.5504,826.5504,200.0
2023-04-17 10:00:00,828.27,829.35,828.24,829.35,700.0,826.0417,827.1188,826.0118,827.1188,700.0
2023-04-17 10:05:00,828.7,828.7,827.61,828.5,1250.0,826.4706,826.4706,825.3835,826.2711,1250.0
2023-04-17 10:10:00,829.29,829.99,829.29,829.99,500.0,827.059,827.7571,827.059,827.7571,500.0
2023-04-17 10:15:00,830.63,830.74,830.38,830.74,300.0,828.3954,828.5051,828.1461,828.5051,300.0
2023-04-17 10:20:00,830.15,830.3,829.44,830.04,800.0,827.9167,828.0663,827.2086,827.807,800.0
2023-04-17 10:25:00,829.25,829.36,829.25,829.3,300.0,827.0191,827.1288,827.0191,827.069,300.0
2023-04-17 10:30:00,828.61,829.6,828.61,829.6,1000.0,826.3808,827.3682,826.3808,827.3682,1000.0
2023-04-17 10:35:00,829.51,829.51,827.87,827.87,668.0,827.2784,827.2784,825.6428,825.6428,668.0
2023-04-17 10:40:00,827.17,827.56,827.17,827.56,200.0,824.9447,825.3336,824.9447,825.3336,200.0
2023-04-17 10:45:00,827.44,827.84,827.44,827.49,1010.0,825.214,825.6129,825.214,825.2638,1010.0
2023-04-17 10:50:00,827.62,827.62,825.96,825.99,1900.0,825.3935,825.3935,823.7379,823.7679,1900.0
2023-04-17 10:55:00,826.01,826.01,826.01,826.01,400.0,823.7878,823.7878,823.7878,823.7878,400.0
2023-04-17 11:00:00,825.93,826.67,825.93,826.01,1461.0,823.708,824.446,823.708,823.7878,1461.0
2023-04-17 11:05:00,826.33,826.82,826.33,826.82,800.0,824.107,824.5956,824.107,824.5956,800.0
2023-04-17 11:10:00,826.59,826.59,825.05,825.47,1195.0,824.3663,824.3663,822.8304,823.2493,1195.0
2023-04-17 11:15:00,825.11,825.78,825.11,825.25,1200.0,822.8902,823.5584,822.8902,823.0299,1200.0
2023-04-17 11:20:00,825.02,826.09,825.02,826.09,700.0,822.8005,823.8676,822.8005,823.8676,700.0
2023-04-17 11:25:00,825.88,826.2,825.55,825.55,400.0,823.6582,823.9773,823.329,823.329,400.0
2023-04-17 11:30:00,825.61,825.61,824.02,824.02,700.0,823.3889,823.3889,821.8032,821.8032,700.0
2023-04-17 11:35:00,824.13,824.13,823.66,823.67,421.0,821.9129,821.9129,821.4441,821.4541,421.0
2023-04-17 11:40:00,822.32,822.38,822.32,822.38,287.0,820.1077,820.1676,820.1077,820.1676,287.0
2023-04-17 11:45:00,822.13,822.95,821.58,822.77,3151.0,819.9183,820.736,819.3697,820.5565,3151.0
2023-04-17 11:50:00,823.37,823.38,821.74,822.18,3946.0,821.1549,821.1649,819.5293,819.9681,3946.0
2023-04-17 11:55:00,823.01,823.01,823.01,823.01,100.0,820.7959,820.7959,820.7959,820.7959,100.0
2023-04-17 12:00:00,823.03,823.18,822.85,823.12,650.0,820.8158,820.9654,820.6363,820.9056,650.0
2023-04-17 12:05:00,822.77,822.77,822.61,822.72,500.0,820.5565,820.5565,820.397,820.5067,500.0
2023-04-17 12:10:00,822.45,822.67,822.04,822.04,1159.0,820.2374,820.4568,819.8285,819.8285,1159.0
2023-04-17 12:15:00,822.34,823.0,822.34,822.63,700.0,820.1277,820.7859,820.1277,820.4169,700.0
2023-04-17 12:20:00,822.87,822.87,822.85,822.85,400.0,820.6563,820.6563,820.6363,820.6363,400.0
2023-04-17 12:25:00,822.84,822.84,822.84,822.84,200.0,820.6263,820.6263,820.6263,820.6263,200.0
2023-04-17 12:30:00,822.58,822.58,822.12,822.12,1200.0,820.367,820.367,819.9083,819.9083,1200.0
2023-04-17 12:35:00,821.7,822.42,821.7,822.11,1252.0,819.4894,820.2075,819.4894,819.8983,1252.0
2023-04-17 12:40:00,822.29,822.34,821.41,821.64,1426.0,820.0778,820.1277,819.2002,819.4296,1426.0
2023-04-17 12:45:00,821.0,821.28,820.53,820.53,300.0,818.7913,819.0705,818.3226,818.3226,300.0
2023-04-17 12:50:00,820.53,821.09,820.52,820.59,1330.0,818.3226,818.881,818.3126,818.3824,1330.0
2023-04-17 12:55:00,821.0,821.0,820.56,820.56,200.0,818.7913,818.7913,818.3525,818.3525,200.0
2023-04-17 13:00:00,820.88,820.88,819.74,819.74,1010.0,818.6716,818.6716,817.5347,817.5347,1010.0
2023-04-17 13:05:00,819.62,819.62,819.3,819.3,300.0,817.415,817.415,817.0959,817.0959,300.0
2023-04-17 13:10:00,819.0,819.49,819.0,819.49,1300.0,816.7967,817.2854,816.7967,817.2854,1300.0
2023-04-17 13:15:00,819.83,819.83,819.45,819.7,609.0,817.6244,817.6244,817.2455,817.4948,609.0
2023-04-17 13:20:00,819.33,819.33,818.65,819.18,1393.0,817.1258,817.1258,816.4476,816.9762,1393.0
2023-04-17 13:25:00,819.26,819.77,819.19,819.37,623.0,817.056,817.5646,816.9862,817.1657,623.0
2023-04-17 13:30:00,820.54,821.54,820.04,821.41,2250.0,818.3325,819.3298,817.8339,819.2002,2250.0
2023-04-17 13:35:00,821.56,821.91,821.2,821.21,600.0,819.3498,819.6988,818.9908,819.0007,600.0
2023-04-17 13:40:00,821.6,822.02,821.54,822.02,1100.0,819.3897,819.8085,819.3298,819.8085,1100.0
2023-04-17 13:45:00,821.56,821.56,821.43,821.43,200.0,819.3498,819.3498,819.2201,819.2201,200.0
2023-04-17 13:50:00,821.51,821.51,821.0,821.17,644.0,819.2999,819.2999,818.7913,818.9608,644.0
2023-04-17 13:55:00,820.6,821.94,820.6,821.94,900.0,818.3924,819.7288,818.3924,819.7288,900.0
2023-04-17 14:00:00,821.56,821.68,820.97,821.68,1600.0,819.3498,819.4695,818.7614,819.4695,1600.0
2023-04-17 14:05:00,821.77,821.77,821.73,821.73,210.0,819.5592,819.5592,819.5193,819.5193,210.0
2023-04-17 14:10:00,821.54,822.18,821.53,821.61,400.0,819.3298,819.9681,819.3199,819.3996,400.0
2023-04-17 14:15:00,821.51,822.11,821.51,821.86,800.0,819.2999,819.8983,819.2999,819.649,800.0
2023-04-17 14:20:00,821.73,822.03,821.72,822.03,300.0,819.5193,819.8185,819.5094,819.8185,300.0
2023-04-17 14:25:00,821.5,821.5,821.48,821.49,200.0,819.2899,819.2899,819.27,819.28,200.0
2023-04-17 14:30:00,821.49,822.17,821.49,822.17,600.0,819.28,819.9581,819.28,819.9581,600.0
2023-04-17 14:35:00,821.69,821.97,821.52,821.97,1300.0,819.4794,819.7587,819.3099,819.7587,1300.0
2023-04-17 14:40:00,821.85,822.16,821.73,822.05,2100.0,819.639,819.9482,819.5193,819.8385,2100.0
2023-04-17 14:45:00,821.89,822.23,821.74,821.94,1200.0,819.6789,820.018,819.5293,819.7288,1200.0
2023-04-17 14:50:00,821.93,822.13,821.69,821.74,11560.0,819.7188,819.9183,819.4794,819.5293,11560.0
2023-04-17 14:55:00,821.53,821.53,819.78,821.09,2393.0,819.3199,819.3199,817.5746,818.881,2393.0
2023-04-17 15:00:00,820.67,821.11,820.67,821.11,597.0,818.4622,818.901,818.4622,818.901,597.0
2023-04-17 15:05:00,821.01,821.01,820.6,820.6,500.0,818.8013,818.8013,818.3924,818.3924,500.0
2023-04-17 15:10:00,820.25,820.25,819.57,819.57,900.0,818.0433,818.0433,817.3651,817.3651,900.0
2023-04-17 15:15:00,819.49,820.4,819.48,820.3,1088.0,817.2854,818.1929,817.2754,818.0932,1088.0
2023-04-17 15:20:00,820.6,820.94,820.6,820.94,300.0,818.3924,818.7315,818.3924,818.7315,300.0
2023-04-17 15:25:00,820.97,821.49,820.97,821.2,400.0,818.7614,819.28,818.7614,818.9908,400.0
2023-04-17 15:30:00,821.53,821.87,821.43,821.59,800.0,819.3199,819.659,819.2201,819.3797,800.0
2023-04-17 15:35:00,821.59,821.59,820.59,820.59,2903.0,819.3797,819.3797,818.3824,818.3824,2903.0
2023-04-17 15:40:00,820.62,821.15,820.57,821.15,1500.0,818.4123,818.9409,818.3624,818.9409,1500.0
2023-04-17 15:45:00,820.52,820.84,820.09,820.61,1940.0,818.3126,818.6317,817.8837,818.4023,1940.0
2023-04-17 15:50:00,820.4,820.51,819.09,820.49,20053.0,818.1929,818.3026,816.8864,818.2827,20053.0
2023-04-17 15:55:00,820.26,820.49,819.01,819.92,14628.0,818.0533,818.2827,816.8066,817.7142,14628.0
2023-04-18 09:30:00,822.17,823.38,816.48,819.2,17474.0,819.9581,821.1649,814.2835,816.9961,17474.0
2023-04-18 09:35:00,819.65,819.67,812.61,813.31,17692.0,817.4449,817.4649,810.4239,811.122,17692.0
2023-04-18 09:40:00,812.62,813.09,808.58,810.96,2442.0,810.4338,810.9026,806.4047,808.7783,2442.0
2023-04-18 09:45:00,811.59,811.96,810.74,811.43,5505.0,809.4066,809.7756,808.5589,809.247,5505.0
2023-04-18 09:50:00,810.87,811.63,809.68,809.75,2308.0,808.6885,809.4465,807.5017,807.5716,2308.0
2023-04-18 09:55:00,810.38,811.87,809.75,810.04,7573.0,808.1999,809.6859,807.5716,807.8608,7573.0
2023-04-18 10:00:00,811.18,812.29,810.94,811.4,2227.0,808.9977,810.1047,808.7584,809.2171,2227.0
2023-04-18 10:05:00,811.46,812.03,808.0,808.0,4507.0,809.277,809.8454,805.8263,805.8263,4507.0
2023-04-18 10:10:00,808.79,809.28,808.35,808.98,5227.0,806.6141,807.1028,806.1753,806.8036,5227.0
2023-04-18 10:15:00,809.07,809.07,807.43,807.43,4869.0,806.8934,806.8934,805.2578,805.2578,4869.0
2023-04-18 10:20:00,807.45,809.08,806.7,806.7,9614.0,805.2777,806.9034,804.5298,804.5298,9614.0
2023-04-18 10:25:00,806.67,807.42,806.39,807.4,4385.0,804.4998,805.2478,804.2206,805.2279,4385.0
2023-04-18 10:30:00,807.14,807.66,805.02,805.02,6354.0,804.9686,805.4872,802.8543,802.8543,6354.0
2023-04-18 10:35:00,805.84,806.32,805.09,805.75,3672.0,803.6721,804.1508,802.9241,803.5823,3672.0
2023-04-18 10:40:00,805.65,805.68,805.41,805.41,1610.0,803.4826,803.5125,803.2432,803.2432,1610.0
2023-04-18 10:45:00,805.64,806.92,805.64,806.78,3380.0,803.4726,804.7492,803.4726,804.6095,3380.0
2023-04-18 10:50:00,806.78,807.67,806.77,806.79,1495.0,804.6095,805.4972,804.5996,804.6195,1495.0
2023-04-18 10:55:00,807.3,808.15,807.2,808.15,701.0,805.1281,805.9759,805.0284,805.9759,701.0
2023-04-18 11:00:00,807.88,808.89,807.83,808.1,4480.0,805.7066,806.7139,805.6567,805.926,4480.0
2023-04-18 11:05:00,807.98,808.24,807.86,808.07,790.0,805.8063,806.0656,805.6866,805.8961,790.0
2023-04-18 11:10:00,807.64,809.3,807.64,808.22,1200.0,805.4672,807.1228,805.4672,806.0457,1200.0
2023-04-18 11:15:00,807.93,808.36,807.82,808.18,1918.0,805.7565,806.1853,805.6467,806.0058,1918.0
2023-04-18 11:20:00,807.86,808.05,806.67,806.67,2042.0,805.6866,805.8761,804.4998,804.4998,2042.0
2023-04-18 11:25:00,805.74,806.21,805.56,806.11,1503.0,803.5723,804.0411,803.3928,803.9413,1503.0
2023-04-18 11:30:00,805.94,806.84,805.55,806.47,962.0,803.7718,804.6694,803.3829,804.3004,962.0
2023-04-18 11:35:00,806.5,807.68,806.5,806.82,1357.0,804.3303,805.5071,804.3303,804.6494,1357.0
2023-04-18 11:40:00,806.74,807.49,806.74,807.49,800.0,804.5697,805.3176,804.5697,805.3176,800.0
2023-04-18 11:45:00,806.76,806.9,805.91,806.9,2700.0,804.5896,804.7292,803.7419,804.7292,2700.0
2023-04-18 11:50:00,806.17,806.35,806.15,806.35,300.0,804.0012,804.1807,803.9812,804.1807,300.0
2023-04-18 11:55:00,806.46,806.62,806.28,806.3,400.0,804.2904,804.45,804.1109,804.1308,400.0
2023-04-18 12:00:00,806.65,807.59,806.65,807.59,916.0,804.4799,805.4174,804.4799,805.4174,916.0
2023-04-18 12:05:00,807.31,807.45,806.16,806.85,1009.0,805.1381,805.2777,803.9912,804.6794,1009.0
2023-04-18 12:10:00,806.89,806.92,805.96,805.96,1200.0,804.7193,804.7492,803.7918,803.7918,1200.0
2023-04-18 12:15:00,806.11,806.49,805.66,806.36,2302.0,803.9413,804.3203,803.4926,804.1907,2302.0
2023-04-18 12:20:00,806.49,806.68,806.04,806.04,400.0,804.3203,804.5098,803.8715,803.8715,400.0
2023-04-18 12:25:00,806.56,806.56,805.47,806.29,4200.0,804.3901,804.3901,803.3031,804.1209,4200.0
2023-04-18 12:30:00,806.07,806.11,805.8,805.82,1200.0,803.9015,803.9413,803.6322,803.6521,1200.0
2023-04-18 12:35:00,805.91,805.91,805.65,805.82,500.0,803.7419,803.7419,803.4826,803.6521,500.0
2023-04-18 12:40:00,805.49,805.99,805.3,805.75,1100.0,803.323,803.8217,803.1335,803.5823,1100.0
2023-04-18 12:45:00,806.19,806.19,806.19,806.19,100.0,804.0211,804.0211,804.0211,804.0211,100.0
2023-04-18 12:50:00,806.62,806.62,805.66,806.51,1400.0,804.45,804.45,803.4926,804.3403,1400.0
2023-04-18 12:55:00,806.37,806.38,805.88,806.38,798.0,804.2006,804.2106,803.712,804.2106,798.0
2023-04-18 13:00:00,806.22,807.06,806.22,807.06,300.0,804.0511,804.8888,804.0511,804.8888,300.0
2023-04-18 13:05:00,807.42,807.56,806.7,807.05,1200.0,805.2478,805.3874,804.5298,804.8788,1200.0
2023-04-18 13:10:00,806.92,806.92,806.19,806.19,400.0,804.7492,804.7492,804.0211,804.0211,400.0
2023-04-18 13:15:00,805.99,806.0,805.5,805.63,3280.0,803.8217,803.8316,803.333,803.4626,3280.0
2023-04-18 13:20:00,805.79,805.85,805.45,805.85,407.0,803.6222,803.682,803.2831,803.682,407.0
2023-04-18 13:25:00,805.15,805.33,804.15,804.75,1146.0,802.9839,803.1634,801.9866,802.585,1146.0
2023-04-18 13:30:00,804.58,805.74,804.58,805.62,1100.0,802.4155,803.5723,802.4155,803.4527,1100.0
2023-04-18 13:35:00,805.89,806.27,805.89,806.27,500.0,803.7219,804.1009,803.7219,804.1009,500.0
2023-04-18 13:40:00,806.04,806.32,806.04,806.16,587.0,803.8715,804.1508,803.8715,803.9912,587.0
2023-04-18 13:45:00,806.41,806.6,806.07,806.42,1377.0,804.2405,804.43,803.9015,804.2505,1377.0
2023-04-18 13:50:00,806.36,806.62,806.34,806.35,900.0,804.1907,804.45,804.1707,804.1807,900.0
2023-04-18 13:55:00,806.7,806.7,805.54,805.8,1300.0,804.5298,804.5298,803.3729,803.6322,1300.0
2023-04-18 14:00:00,805.32,805.75,805.3,805.7,1692.0,803.1535,803.5823,803.1335,803.5325,1692.0
2023-04-18 14:05:00,805.51,806.76,805.51,806.76,1249.0,803.343,804.5896,803.343,804.5896,1249.0
2023-04-18 14:10:00,806.64,806.66,806.28,806.6,1488.0,804.4699,804.4899,804.1109,804.43,1488.0
2023-04-18 14:15:00,806.87,807.0,806.05,806.79,800.0,804.6993,804.829,803.8815,804.6195,800.0
2023-04-18 14:20:00,806.64,806.88,806.64,806.87,262.0,804.4699,804.7093,804.4699,804.6993,262.0
2023-04-18 14:25:00,807.55,807.55,807.28,807.28,1100.0,805.3775,805.3775,805.1082,805.1082,1100.0
2023-04-18 14:30:00,806.84,806.84,806.75,806.75,200.0,804.6694,804.6694,804.5796,804.5796,200.0
2023-04-18 14:35:00,806.9,806.93,806.62,806.93,1206.0,804.7292,804.7591,804.45,804.7591,1206.0
2023-04-18 14:40:00,807.02,807.04,806.6,807.04,700.0,804.8489,804.8688,804.43,804.8688,700.0
2023-04-18 14:45:00,806.35,807.02,806.05,807.02,4036.0,804.1807,804.8489,803.8815,804.8489,4036.0
2023-04-18 14:50:00,807.17,807.25,807.12,807.25,400.0,804.9985,805.0783,804.9486,805.0783,400.0
2023-04-18 14:55:00,807.26,807.49,807.01,807.09,723.0,805.0883,805.3176,804.8389,804.9187,723.0
2023-04-18 15:00:00,807.0,807.12,806.8,806.96,2304.0,804.829,804.9486,804.6295,804.7891,2304.0
2023-04-18 15:05:00,807.17,807.5,806.76,806.76,1892.0,804.9985,805.3276,804.5896,804.5896,1892.0
2023-04-18 15:10:00,806.31,806.31,806.07,806.12,400.0,804.1408,804.1408,803.9015,803.9513,400.0
2023-04-18 15:15:00,806.08,806.11,805.92,806.11,749.0,803.9114,803.9413,803.7519,803.9413,749.0
2023-04-18 15:20:00,806.01,806.36,805.9,806.21,2021.0,803.8416,804.1907,803.7319,804.0411,2021.0
2023-04-18 15:25:00,806.14,806.76,806.14,806.38,1928.0,803.9713,804.5896,803.9713,804.2106,1928.0
2023-04-18 15:30:00,806.51,807.27,806.51,806.93,1970.0,804.3403,805.0982,804.3403,804.7591,1970.0
2023-04-18 15:35:00,807.0,807.84,806.92,807.58,2400.0,804.829,805.6667,804.7492,805.4074,2400.0
2023-04-18 15:40:00,807.45,808.2,807.38,808.2,3814.0,805.2777,806.0257,805.2079,806.0257,3814.0
2023-04-18 15:45:00,808.44,808.66,807.9,807.9,8018.0,806.2651,806.4845,805.7265,805.7265,8018.0
2023-04-18 15:50:00,807.72,808.88,807.58,808.88,11650.0,805.547,806.7039,805.4074,806.7039,11650.0
2023-04-18 15:55:00,808.55,808.69,807.42,807.7,18296.0,806.3748,806.5144,805.2478,805.5271,18296.0
2023-04-19 09:30:00,805.66,808.34,804.73,805.18,6635.0,803.4926,806.1653,802.5651,803.0139,6635.0
2023-04-19 09:35:00,804.72,804.93,803.52,804.74,906.0,802.5551,802.7645,801.3583,802.575,906.0
2023-04-19 09:40:00,804.25,804.69,803.97,804.0,1815.0,802.0864,802.5252,801.8071,801.837,1815.0
2023-04-19 09:45:00,804.49,806.03,804.49,804.72,1030.0,802.3257,803.8616,802.3257,802.5551,1030.0
2023-04-19 09:50:00,805.54,806.79,805.54,806.77,2499.0,803.3729,804.6195,803.3729,804.5996,2499.0
2023-04-19 09:55:00,806.79,807.68,806.78,807.68,900.0,804.6195,805.5071,804.6095,805.5071,900.0
2023-04-19 10:00:00,807.46,807.46,806.23,806.23,1100.0,805.2877,805.2877,804.061,804.061,1100.0
2023-04-19 10:05:00,805.93,805.93,805.93,805.93,100.0,803.7618,803.7618,803.7618,803.7618,100.0
2023-04-19 10:10:00,806.75,806.85,805.95,805.95,800.0,804.5796,804.6794,803.7818,803.7818,800.0
2023-04-19 10:15:00,805.94,805.94,805.56,805.56,1495.0,803.7718,803.7718,803.3928,803.3928,1495.0
2023-04-19 10:20:00,805.77,807.55,805.77,806.58,400.0,803.6023,805.3775,803.6023,804.4101,400.0
2023-04-19 10:25:00,807.53,808.2,807.52,808.09,800.0,805.3575,806.0257,805.3476,805.916,800.0
2023-04-19 10:30:00,807.49,807.87,807.49,807.56,1000.0,805.3176,805.6966,805.3176,805.3874,1000.0
2023-04-19 10:35:00,806.31,806.36,806.31,806.36,249.0,804.1408,804.1907,804.1408,804.1907,249.0
2023-04-19 10:40:00,806.46,806.74,806.46,806.63,400.0,804.2904,804.5697,804.2904,804.4599,400.0
2023-04-19 10:45:00,806.67,807.62,806.44,806.44,700.0,804.4998,805.4473,804.2705,804.2705,700.0
2023-04-19 10:50:00,806.48,806.65,805.97,806.53,1024.0,804.3104,804.4799,803.8017,804.3602,1024.0
2023-04-19 10:55:00,806.55,807.05,806.54,806.73,1000.0,804.3802,804.8788,804.3702,804.5597,1000.0
2023-04-19 11:00:00,806.83,806.93,805.95,805.95,2209.0,804.6594,804.7591,803.7818,803.7818,2209.0
2023-04-19 11:05:00,805.98,806.16,805.77,806.16,2434.0,803.8117,803.9912,803.6023,803.9912,2434.0
2023-04-19 11:10:00,807.15,807.33,807.15,807.33,300.0,804.9786,805.1581,804.9786,805.1581,300.0
2023-04-19 11:15:00,807.07,808.81,806.8,808.81,7509.0,804.8988,806.6341,804.6295,806.6341,7509.0
2023-04-19 11:20:00,808.57,808.91,807.78,807.86,3310.0,806.3947,806.7338,805.6069,805.6866,3310.0
2023-04-19 11:25:00,807.45,807.45,806.3,806.3,573.0,805.2777,805.2777,804.1308,804.1308,573.0
2023-04-19 11:30:00,805.83,805.83,805.83,805.83,100.0,803.6621,803.6621,803.6621,803.6621,100.0
2023-04-19 11:35:00,806.03,806.62,806.02,806.62,300.0,803.8616,804.45,803.8516,804.45,300.0
2023-04-19 11:40:00,806.56,806.57,806.21,806.21,600.0,804.3901,804.4001,804.0411,804.0411,600.0
2023-04-19 11:45:00,806.22,806.57,805.87,806.22,2042.0,804.0511,804.4001,803.702,804.0511,2042.0
2023-04-19 11:50:00,807.04,807.17,807.03,807.17,200.0,804.8688,804.9985,804.8589,804.9985,200.0
2023-04-19 11:55:00,807.36,807.36,807.05,807.05,694.0,805.188,805.188,804.8788,804.8788,694.0
2023-04-19 12:00:00,807.18,807.69,807.17,807.69,300.0,805.0085,805.5171,804.9985,805.5171,300.0
2023-04-19 12:05:00,806.82,806.82,806.48,806.6,578.0,804.6494,804.6494,804.3104,804.43,578.0
2023-04-19 12:10:00,806.02,806.27,806.0,806.14,719.0,803.8516,804.1009,803.8316,803.9713,719.0
2023-04-19 12:15:00,806.2,806.53,806.1,806.1,400.0,804.0311,804.3602,803.9314,803.9314,400.0
2023-04-19 12:20:00,806.1,806.16,805.76,805.76,1100.0,803.9314,803.9912,803.5923,803.5923,1100.0
2023-04-19 12:25:00,805.74,805.92,805.74,805.92,200.0,803.5723,803.7519,803.5723,803.7519,200.0
2023-04-19 12:30:00,806.03,806.03,806.02,806.02,336.0,803.8616,803.8616,803.8516,803.8516,336.0
2023-04-19 12:35:00,805.84,805.84,805.84,805.84,100.0,803.6721,803.6721,803.6721,803.6721,100.0
2023-04-19 12:40:00,805.55,805.78,805.54,805.78,200.0,803.3829,803.6122,803.3729,803.6122,200.0
2023-04-19 12:45:00,805.3,805.33,805.3,805.33,505.0,803.1335,803.1634,803.1335,803.1634,505.0
2023-04-19 12:50:00,805.74,805.8,805.74,805.8,500.0,803.5723,803.6322,803.5723,803.6322,500.0
2023-04-19 12:55:00,805.81,805.81,805.56,805.56,300.0,803.6422,803.6422,803.3928,803.3928,300.0
2023-04-19 13:00:00,805.78,805.84,805.78,805.84,200.0,803.6122,803.6721,803.6122,803.6721,200.0
2023-04-19 13:05:00,805.84,805.84,805.84,805.84,0.0,803.6721,803.6721,803.6721,803.6721,0.0
2023-04-19 13:10:00,806.05,806.05,806.05,806.05,100.0,803.8815,803.8815,803.8815,803.8815,100.0
2023-04-19 13:15:00,805.93,806.22,805.69,805.69,2483.0,803.7618,804.0511,803.5225,803.5225,2483.0
2023-04-19 13:20:00,806.21,806.5,806.05,806.5,886.0,804.0411,804.3303,803.8815,804.3303,886.0
2023-04-19 13:25:00,806.83,806.83,806.83,806.83,100.0,804.6594,804.6594,804.6594,804.6594,100.0
2023-04-19 13:30:00,806.83,806.83,806.83,806.83,0.0,804.6594,804.6594,804.6594,804.6594,0.0
2023-04-19 13:35:00,807.17,807.17,806.8,806.81,337.0,804.9985,804.9985,804.6295,804.6395,337.0
2023-04-19 13:40:00,806.57,807.0,806.57,806.96,600.0,804.4001,804.829,804.4001,804.7891,600.0
2023-04-19 13:45:00,806.63,806.94,806.63,806.9,400.0,804.4599,804.7691,804.4599,804.7292,400.0
2023-04-19 13:50:00,806.95,807.27,806.92,807.26,738.0,804.7791,805.0982,804.7492,805.0883,738.0
2023-04-19 13:55:00,807.08,807.17,807.08,807.17,600.0,804.9087,804.9985,804.9087,804.9985,600.0
2023-04-19 14:00:00,807.32,807.34,806.44,806.44,1620.0,805.1481,805.168,804.2705,804.2705,1620.0
2023-04-19 14:05:00,806.67,806.96,806.67,806.96,200.0,804.4998,804.7891,804.4998,804.7891,200.0
2023-04-19 14:10:00,806.75,806.87,806.72,806.73,700.0,804.5796,804.6993,804.5497,804.5597,700.0
2023-04-19 14:15:00,806.44,806.44,806.44,806.44,169.0,804.2705,804.2705,804.2705,804.2705,169.0
2023-04-19 14:20:00,806.69,806.69,806.02,806.29,1300.0,804.5198,804.5198,803.8516,804.1209,1300.0
2023-04-19 14:25:00,806.27,806.27,806.18,806.18,666.0,804.1009,804.1009,804.0112,804.0112,666.0
2023-04-19 14:30:00,806.56,806.56,806.56,806.56,200.0,804.3901,804.3901,804.3901,804.3901,200.0
2023-04-19 14:35:00,806.89,807.02,806.64,807.02,1392.0,804.7193,804.8489,804.4699,804.8489,1392.0
2023-04-19 14:40:00,807.31,807.31,807.22,807.22,686.0,805.1381,805.1381,805.0484,805.0484,686.0
2023-04-19 14:45:00,807.22,807.22,806.74,806.74,500.0,805.0484,805.0484,804.5697,804.5697,500.0
2023-04-19 14:50:00,806.58,806.94,806.38,806.48,3221.0,804.4101,804.7691,804.2106,804.3104,3221.0
2023-04-19 14:55:00,806.34,806.35,805.86,805.86,600.0,804.1707,804.1807,803.692,803.692,600.0
2023-04-19 15:00:00,806.03,806.42,805.56,806.42,1594.0,803.8616,804.2505,803.3928,804.2505,1594.0
2023-04-19 15:05:00,806.5,806.6,806.12,806.6,650.0,804.3303,804.43,803.9513,804.43,650.0
2023-04-19 15:10:00,806.64,806.74,806.18,806.45,1800.0,804.4699,804.5697,804.0112,804.2804,1800.0
2023-04-19 15:15:00,806.64,807.06,806.27,807.06,2900.0,804.4699,804.8888,804.1009,804.8888,2900.0
2023-04-19 15:20:00,807.87,808.19,807.64,807.91,1233.0,805.6966,806.0158,805.4672,805.7365,1233.0
2023-04-19 15:25:00,808.6,808.92,808.36,808.92,3000.0,806.4246,806.7438,806.1853,806.7438,3000.0
2023-04-19 15:30:00,808.95,809.48,808.67,809.18,4900.0,806.7737,807.3023,806.4945,807.0031,4900.0
2023-04-19 15:35:00,809.61,810.17,808.68,808.69,5000.0,807.4319,807.9904,806.5044,806.5144,5000.0
2023-04-19 15:40:00,808.96,809.63,808.88,809.4,3490.0,806.7837,807.4519,806.7039,807.2225,3490.0
2023-04-19 15:45:00,809.23,809.29,808.12,808.85,6308.0,807.053,807.1128,805.9459,806.674,6308.0
2023-04-19 15:50:00,808.87,809.17,808.0,808.44,12094.0,806.6939,806.9931,805.8263,806.2651,12094.0
2023-04-19 15:55:00,808.26,809.16,807.45,808.83,14972.0,806.0856,806.9831,805.2777,806.654,14972.0
2023-04-20 09:30:00,805.42,805.62,804.18,804.65,10980.0,803.2532,803.4527,802.0165,802.4853,10980.0
2023-04-20 09:35:00,805.32,805.32,802.02,802.7,2873.0,803.1535,803.1535,799.8624,800.5405,2873.0
2023-04-20 09:40:00,803.32,804.56,800.01,801.03,7564.0,801.1589,802.3955,797.8578,798.875,7564.0
2023-04-20 09:45:00,801.15,802.17,799.03,801.89,18118.0,798.9947,800.0119,796.8804,799.7327,18118.0
2023-04-20 09:50:00,801.53,803.69,800.91,803.69,1770.0,799.3737,801.5279,798.7553,801.5279,1770.0
2023-04-20 09:55:00,802.48,803.57,801.98,803.4,8128.0,800.3211,801.4082,799.8225,801.2386,8128.0
2023-04-20 10:00:00,804.33,804.33,801.39,802.0,5313.0,802.1661,802.1661,799.234,799.8424,5313.0
2023-04-20 10:05:00,802.27,803.45,800.88,802.26,14700.0,800.1117,801.2885,798.7254,800.1017,14700.0
2023-04-20 10:10:00,803.03,804.55,802.39,804.2,2433.0,800.8696,802.3855,800.2314,802.0365,2433.0
2023-04-20 10:15:00,804.05,804.56,802.08,802.91,3001.0,801.8869,802.3955,799.9222,800.75,3001.0
2023-04-20 10:20:00,802.96,802.96,801.98,802.56,1561.0,800.7998,800.7998,799.8225,800.4009,1561.0
2023-04-20 10:25:00,802.51,803.19,802.5,802.61,700.0,800.351,801.0292,800.3411,800.4508,700.0
2023-04-20 10:30:00,802.87,802.87,802.37,802.37,475.0,800.7101,800.7101,800.2114,800.2114,475.0
2023-04-20 10:35:00,802.66,803.28,802.26,802.26,1870.0,800.5006,801.119,800.1017,800.1017,1870.0
2023-04-20 10:40:00,802.14,802.39,801.93,802.38,1200.0,799.982,800.2314,799.7726,800.2214,1200.0
2023-04-20 10:45:00,802.21,802.91,801.69,801.69,2204.0,800.0518,800.75,799.5332,799.5332,2204.0
2023-04-20 10:50:00,801.91,801.91,801.4,801.4,312.0,799.7526,799.7526,799.244,799.244,312.0
2023-04-20 10:55:00,801.18,802.01,800.78,802.01,5028.0,799.0246,799.8524,798.6257,799.8524,5028.0
2023-04-20 11:00:00,801.94,802.55,801.8,801.87,1859.0,799.7826,800.3909,799.6429,799.7128,1859.0
2023-04-20 11:05:00,802.1,802.23,801.91,801.91,900.0,799.9421,800.0718,799.7526,799.7526,900.0
2023-04-20 11:10:00,802.04,802.05,801.94,802.04,1000.0,799.8823,799.8923,799.7826,799.8823,1000.0
2023-04-20 11:15:00,801.67,802.22,801.34,802.22,1979.0,799.5133,800.0618,799.1842,800.0618,1979.0
2023-04-20 11:20:00,801.85,802.38,801.85,802.31,746.0,799.6928,800.2214,799.6928,800.1516,746.0
2023-04-20 11:25:00,802.32,802.38,801.85,801.85,1090.0,800.1615,800.2214,799.6928,799.6928,1090.0
2023-04-20 11:30:00,801.85,802.28,801.85,802.28,1151.0,799.6928,800.1217,799.6928,800.1217,1151.0
2023-04-20 11:35:00,802.37,802.44,801.8,801.8,1296.0,800.2114,800.2812,799.6429,799.6429,1296.0
2023-04-20 11:40:00,801.52,802.24,801.52,802.24,1100.0,799.3637,800.0818,799.3637,800.0818,1100.0
2023-04-20 11:45:00,801.96,802.68,801.95,802.34,641.0,799.8025,800.5206,799.7925,800.1815,641.0
2023-04-20 11:50:00,802.46,802.5,801.89,802.4,500.0,800.3012,800.3411,799.7327,800.2413,500.0
2023-04-20 11:55:00,802.75,802.87,802.75,802.85,500.0,800.5904,800.7101,800.5904,800.6901,500.0
2023-04-20 12:00:00,802.75,804.45,802.5,803.81,3226.0,800.5904,802.2858,800.3411,801.6475,3226.0
2023-04-20 12:05:00,803.79,803.79,803.25,803.29,744.0,801.6276,801.6276,801.089,801.1289,744.0
2023-04-20 12:10:00,803.66,803.96,803.64,803.75,700.0,801.4979,801.7971,801.478,801.5877,700.0
2023-04-20 12:15:00,803.71,803.71,802.82,802.98,1612.0,801.5478,801.5478,800.6602,800.8198,1612.0
2023-04-20 12:20:00,803.19,803.19,801.79,801.91,747.0,801.0292,801.0292,799.633,799.7526,747.0
2023-04-20 12:25:00,801.92,802.1,801.92,802.1,200.0,799.7626,799.9421,799.7626,799.9421,200.0
2023-04-20 12:30:00,802.04,802.47,802.03,802.47,500.0,799.8823,800.3111,799.8723,800.3111,500.0
2023-04-20 12:35:00,802.48,803.23,802.48,802.97,900.0,800.3211,801.0691,800.3211,800.8098,900.0
2023-04-20 12:40:00,803.16,803.16,802.89,802.89,200.0,800.9993,800.9993,800.73,800.73,200.0
2023-04-20 12:45:00,803.29,803.39,803.28,803.38,300.0,801.1289,801.2287,801.119,801.2187,300.0
2023-04-20 12:50:00,803.38,803.77,803.38,803.62,700.0,801.2187,801.6076,801.2187,801.458,700.0
2023-04-20 12:55:00,804.6,804.6,804.59,804.6,100.0,802.4354,802.4354,802.4254,802.4354,100.0
2023-04-20 13:00:00,804.87,805.55,804.17,804.17,901.0,802.7047,803.3829,802.0066,802.0066,901.0
2023-04-20 13:05:00,803.91,804.05,802.96,802.98,2000.0,801.7473,801.8869,800.7998,800.8198,2000.0
2023-04-20 13:10:00,802.96,803.13,802.95,803.13,300.0,800.7998,800.9694,800.7898,800.9694,300.0
2023-04-20 13:15:00,803.3,803.3,803.12,803.12,400.0,801.1389,801.1389,800.9594,800.9594,400.0
2023-04-20 13:20:00,802.95,804.31,802.89,803.98,2429.0,800.7898,802.1462,800.73,801.8171,2429.0
2023-04-20 13:25:00,804.22,804.86,804.22,804.85,871.0,802.0564,802.6947,802.0564,802.6847,871.0
2023-04-20 13:30:00,804.64,804.64,804.37,804.37,700.0,802.4753,802.4753,802.206,802.206,700.0
2023-04-20 13:35:00,804.58,804.72,804.58,804.72,300.0,802.4155,802.5551,802.4155,802.5551,300.0
2023-04-20 13:40:00,804.84,804.84,804.41,804.46,700.0,802.6748,802.6748,802.2459,802.2958,700.0
2023-04-20 13:45:00,804.7,804.84,804.7,804.84,300.0,802.5351,802.6748,802.5351,802.6748,300.0
2023-04-20 13:50:00,804.99,805.32,804.92,804.92,1200.0,802.8244,803.1535,802.7546,802.7546,1200.0
2023-04-20 13:55:00,805.14,805.32,804.69,805.32,1604.0,802.974,803.1535,802.5252,803.1535,1604.0
2023-04-20 14:00:00,804.59,804.83,804.28,804.28,1411.0,802.4254,802.6648,802.1163,802.1163,1411.0
2023-04-20 14:05:00,803.59,803.74,803.44,803.45,400.0,801.4281,801.5777,801.2785,801.2885,400.0
2023-04-20 14:10:00,803.5,803.51,802.87,802.93,923.0,801.3384,801.3483,800.7101,800.7699,923.0
2023-04-20 14:15:00,802.87,802.87,801.94,802.25,3345.0,800.7101,800.7101,799.7826,800.0917,3345.0
2023-04-20 14:20:00,802.33,802.88,802.33,802.85,900.0,800.1715,800.72,800.1715,800.6901,900.0
2023-04-20 14:25:00,802.67,802.84,801.71,801.75,1428.0,800.5106,800.6801,799.5532,799.5931,1428.0
2023-04-20 14:30:00,801.47,801.47,799.99,799.99,1546.0,799.3138,799.3138,797.8378,797.8378,1546.0
2023-04-20 14:35:00,799.59,799.92,799.52,799.76,1400.0,797.4389,797.768,797.3691,797.6084,1400.0
2023-04-20 14:40:00,799.8,799.8,798.69,798.87,3832.0,797.6483,797.6483,796.5413,796.7208,3832.0
2023-04-20 14:45:00,798.87,800.23,798.47,798.47,5601.0,796.7208,798.0772,796.3219,796.3219,5601.0
2023-04-20 14:50:00,798.87,799.37,798.87,798.94,1100.0,796.7208,797.2195,796.7208,796.7906,1100.0
2023-04-20 14:55:00,798.95,799.28,798.95,799.19,1574.0,796.8006,797.1297,796.8006,797.04,1574.0
2023-04-20 15:00:00,799.01,799.18,798.18,798.18,2691.0,796.8604,797.03,796.0327,796.0327,2691.0
2023-04-20 15:05:00,798.26,798.51,797.98,798.44,2000.0,796.1125,796.3618,795.8332,796.292,2000.0
2023-04-20 15:10:00,798.33,799.24,798.02,798.69,3219.0,796.1823,797.0898,795.8731,796.5413,3219.0
2023-04-20 15:15:00,798.33,798.33,796.86,796.86,1300.0,796.1823,796.1823,794.7162,794.7162,1300.0
2023-04-20 15:20:00,797.49,797.56,797.21,797.53,2303.0,795.3445,795.4144,795.0653,795.3844,2303.0
2023-04-20 15:25:00,796.99,797.84,796.82,797.84,2600.0,794.8459,795.6936,794.6763,795.6936,2600.0
2023-04-20 15:30:00,798.38,798.42,797.66,797.66,1300.0,796.2321,796.272,795.5141,795.5141,1300.0
2023-04-20 15:35:00,797.91,798.06,797.3,797.63,9110.0,795.7634,795.913,795.155,795.4842,9110.0
2023-04-20 15:40:00,797.66,797.66,796.65,796.76,4594.0,795.5141,795.5141,794.5068,794.6165,4594.0
2023-04-20 15:45:00,796.48,797.07,796.44,796.78,3921.0,794.3373,794.9257,794.2974,794.6364,3921.0
2023-04-20 15:50:00,796.53,798.49,796.23,798.32,13075.0,794.3871,796.3418,794.0879,796.1723,13075.0
2023-04-20 15:55:00,797.84,798.64,797.55,798.45,13300.0,795.6936,796.4914,795.4044,796.302,13300.0
2023-04-21 09:30:00,798.42,799.99,797.25,799.01,18590.0,796.272,797.8378,795.1052,796.8604,18590.0
2023-04-21 09:35:00,801.41,801.62,800.02,800.75,4145.0,799.254,799.4634,797.8677,798.5958,4145.0
2023-04-21 09:40:00,800.92,801.95,800.52,801.95,4366.0,798.7653,799.7925,798.3664,799.7925,4366.0
2023-04-21 09:45:00,801.39,803.78,801.35,801.7,5271.0,799.234,801.6176,799.1942,799.5432,5271.0
2023-04-21 09:50:00,801.18,802.0,800.51,801.55,5117.0,799.0246,799.8424,798.3564,799.3936,5117.0
2023-04-21 09:55:00,801.66,801.66,801.65,801.66,100.0,799.5033,799.5033,799.4933,799.5033,100.0
2023-04-21 10:00:00,802.33,802.33,800.53,800.53,3583.0,800.1715,800.1715,798.3764,798.3764,3583.0
2023-04-21 10:05:00,800.38,800.91,799.85,800.91,1149.0,798.2268,798.7553,797.6982,798.7553,1149.0
2023-04-21 10:10:00,800.96,801.99,800.85,801.89,1100.0,798.8052,799.8324,798.6955,799.7327,1100.0
2023-04-21 10:15:00,802.42,804.72,802.42,804.41,2240.0,800.2613,802.5551,800.2613,802.2459,2240.0
2023-04-21 10:20:00,804.42,804.72,802.99,802.99,3758.0,802.2559,802.5551,800.8297,800.8297,3758.0
2023-04-21 10:25:00,802.91,804.23,802.69,803.88,1916.0,800.75,802.0664,800.5305,801.7173,1916.0
2023-04-21 10:30:00,803.37,803.37,800.89,801.14,5928.0,801.2087,801.2087,798.7354,798.9847,5928.0
2023-04-21 10:35:00,801.54,802.65,801.54,802.65,1176.0,799.3836,800.4907,799.3836,800.4907,1176.0
2023-04-21 10:40:00,802.54,802.55,799.73,799.73,6950.0,800.381,800.3909,797.5785,797.5785,6950.0
2023-04-21 10:45:00,799.73,799.97,799.07,799.28,1300.0,797.5785,797.8179,796.9203,797.1297,1300.0
2023-04-21 10:50:00,799.5,799.62,799.07,799.25,800.0,797.3491,797.4688,796.9203,797.0998,800.0
2023-04-21 10:55:00,799.48,800.0,799.47,799.65,1341.0,797.3292,797.8478,797.3192,797.4987,1341.0
2023-04-21 11:00:00,799.64,800.57,799.64,800.57,3146.0,797.4888,798.4163,797.4888,798.4163,3146.0
2023-04-21 11:05:00,800.82,800.84,800.52,800.84,5700.0,798.6656,798.6855,798.3664,798.6855,5700.0
2023-04-21 11:10:00,801.23,801.4,800.98,801.04,1200.0,799.0745,799.244,798.8251,798.885,1200.0
2023-04-21 11:15:00,800.64,800.81,800.34,800.79,1800.0,798.4861,798.6556,798.1869,798.6357,1800.0
2023-04-21 11:20:00,801.0,801.0,800.36,800.36,500.0,798.8451,798.8451,798.2068,798.2068,500.0
2023-04-21 11:25:00,800.16,800.16,799.67,799.68,700.0,798.0074,798.0074,797.5187,797.5286,700.0
2023-04-21 11:30:00,799.53,799.74,799.53,799.64,1120.0,797.3791,797.5885,797.3791,797.4888,1120.0
2023-04-21 11:35:00,799.47,799.55,798.74,798.74,2400.0,797.3192,797.399,796.5912,796.5912,2400.0
2023-04-21 11:40:00,799.2,800.52,799.19,800.14,17000.0,797.0499,798.3664,797.04,797.9874,17000.0
2023-04-21 11:45:00,799.94,799.98,799.22,799.22,7100.0,797.7879,797.8278,797.0699,797.0699,7100.0
2023-04-21 11:50:00,798.88,799.26,798.87,799.26,1900.0,796.7308,797.1098,796.7208,797.1098,1900.0
2023-04-21 11:55:00,799.38,800.17,799.38,800.04,1500.0,797.2295,798.0173,797.2295,797.8877,1500.0
2023-04-21 12:00:00,800.51,800.99,800.01,800.01,1400.0,798.3564,798.8351,797.8578,797.8578,1400.0
2023-04-21 12:05:00,800.29,800.43,799.98,800.43,300.0,798.137,798.2766,797.8278,798.2766,300.0
2023-04-21 12:10:00,800.57,800.6,800.56,800.6,400.0,798.4163,798.4462,798.4063,798.4462,400.0
2023-04-21 12:15:00,800.6,802.03,800.59,801.91,1732.0,798.4462,799.8723,798.4362,799.7526,1732.0
2023-04-21 12:20:00,801.6,801.99,801.6,801.65,879.0,799.4435,799.8324,799.4435,799.4933,879.0
2023-04-21 12:25:00,802.04,802.04,801.56,801.56,745.0,799.8823,799.8823,799.4036,799.4036,745.0
2023-04-21 12:30:00,800.76,800.76,800.56,800.56,500.0,798.6057,798.6057,798.4063,798.4063,500.0
2023-04-21 12:35:00,800.96,801.12,800.96,801.12,200.0,798.8052,798.9648,798.8052,798.9648,200.0
2023-04-21 12:40:00,801.39,801.92,801.39,801.89,1328.0,799.234,799.7626,799.234,799.7327,1328.0
2023-04-21 12:45:00,801.82,802.05,801.79,802.05,619.0,799.6629,799.8923,799.633,799.8923,619.0
2023-04-21 12:50:00,801.55,801.76,800.93,800.93,1841.0,799.3936,799.6031,798.7753,798.7753,1841.0
2023-04-21 12:55:00,800.86,801.37,800.84,801.04,1500.0,798.7055,799.2141,798.6855,798.885,1500.0
2023-04-21 13:00:00,800.73,800.73,800.64,800.64,200.0,798.5758,798.5758,798.4861,798.4861,200.0
2023-04-21 13:05:00,800.8,801.32,800.79,801.12,2703.0,798.6456,799.1642,798.6357,798.9648,2703.0
2023-04-21 13:10:00,801.51,801.51,801.19,801.28,600.0,799.3537,799.3537,799.0346,799.1243,600.0
2023-04-21 13:15:00,801.15,801.15,800.32,800.57,1954.0,798.9947,798.9947,798.1669,798.4163,1954.0
2023-04-21 13:20:00,800.46,800.63,800.22,800.49,900.0,798.3065,798.4761,798.0672,798.3365,900.0
2023-04-21 13:25:00,800.48,800.49,799.7,800.32,2300.0,798.3265,798.3365,797.5486,798.1669,2300.0
2023-04-21 13:30:00,799.97,799.97,799.27,799.28,3400.0,797.8179,797.8179,797.1198,797.1297,3400.0
2023-04-21 13:35:00,799.31,799.31,798.87,798.87,700.0,797.1596,797.1596,796.7208,796.7208,700.0
2023-04-21 13:40:00,798.89,798.96,798.71,798.73,700.0,796.7408,796.8106,796.5613,796.5812,700.0
2023-04-21 13:45:00,798.44,799.12,798.44,799.12,2100.0,796.292,796.9702,796.292,796.9702,2100.0
2023-04-21 13:50:00,799.46,799.62,799.08,799.33,1085.0,797.3092,797.4688,796.9303,797.1796,1085.0
2023-04-21 13:55:00,799.38,800.16,799.38,800.16,2200.0,797.2295,798.0074,797.2295,798.0074,2200.0
2023-04-21 14:00:00,801.0,801.36,800.65,800.84,800.0,798.8451,799.2041,798.496,798.6855,800.0
2023-04-21 14:05:00,800.77,800.8,800.61,800.62,500.0,798.6157,798.6456,798.4561,798.4661,500.0
2023-04-21 14:10:00,800.7,801.15,800.45,801.15,1211.0,798.5459,798.9947,798.2966,798.9947,1211.0
2023-04-21 14:15:00,801.0,801.03,800.65,800.8,1100.0,798.8451,798.875,798.496,798.6456,1100.0
2023-04-21 14:20:00,800.45,800.71,800.44,800.71,200.0,798.2966,798.5559,798.2866,798.5559,200.0
2023-04-21 14:25:00,800.87,800.87,800.05,800.06,700.0,798.7154,798.7154,797.8977,797.9076,700.0
2023-04-21 14:30:00,800.4,800.4,799.61,800.19,3800.0,798.2467,798.2467,797.4588,798.0373,3800.0
2023-04-21 14:35:00,800.05,800.52,800.02,800.3,2700.0,797.8977,798.3664,797.8677,798.147,2700.0
2023-04-21 14:40:00,800.26,800.78,800.2,800.58,2100.0,798.1071,798.6257,798.0472,798.4262,2100.0
2023-04-21 14:45:00,800.67,800.76,799.98,800.02,4700.0,798.516,798.6057,797.8278,797.8677,4700.0
2023-04-21 14:50:00,800.14,800.16,800.05,800.09,600.0,797.9874,798.0074,797.8977,797.9375,600.0
2023-04-21 14:55:00,799.99,800.15,799.5,799.71,1413.0,797.8378,797.9974,797.3491,797.5586,1413.0
2023-04-21 15:00:00,799.87,800.19,799.87,799.91,1500.0,797.7181,798.0373,797.7181,797.758,1500.0
2023-04-21 15:05:00,800.07,800.34,799.84,799.95,2400.0,797.9176,798.1869,797.6882,797.7979,2400.0
2023-04-21 15:10:00,799.93,800.1,799.92,799.99,700.0,797.778,797.9475,797.768,797.8378,700.0
2023-04-21 15:15:00,799.71,800.16,799.54,800.16,1100.0,797.5586,798.0074,797.389,798.0074,1100.0
2023-04-21 15:20:00,800.24,800.26,800.16,800.16,600.0,798.0871,798.1071,798.0074,798.0074,600.0
2023-04-21 15:25:00,800.3,801.08,800.29,801.08,800.0,798.147,798.9249,798.137,798.9249,800.0
2023-04-21 15:30:00,801.12,801.29,801.07,801.2,1800.0,798.9648,799.1343,798.9149,799.0446,1800.0
2023-04-21 15:35:00,801.06,801.06,800.43,800.64,1500.0,798.9049,798.9049,798.2766,798.4861,1500.0
2023-04-21 15:40:00,800.53,800.72,800.25,800.45,2100.0,798.3764,798.5658,798.0971,798.2966,2100.0
2023-04-21 15:45:00,800.31,802.59,800.3,801.48,8618.0,798.157,800.4308,798.147,799.3238,8618.0
2023-04-21 15:50:00,801.06,801.37,799.05,800.72,21847.0,798.9049,799.2141,796.9003,798.5658,21847.0
2023-04-21 15:55:00,801.42,802.25,799.97,800.79,21642.0,799.264,800.0917,797.8179,798.6357,21642.0
2023-04-24 09:30:00,800.43,802.0,800.43,801.16,4819.0,798.2766,799.8424,798.2766,799.0047,4819.0
2023-04-24 09:35:00,798.87,801.78,798.87,801.78,400.0,796.7208,799.623,796.7208,799.623,400.0
2023-04-24 09:40:00,801.97,803.58,801.28,801.28,300.0,799.8125,801.4182,799.1243,799.1243,300.0
2023-04-24 09:45:00,802.0,803.74,801.99,803.12,2407.0,799.8424,801.5777,799.8324,800.9594,2407.0
2023-04-24 09:50:00,803.18,803.21,803.17,803.21,200.0,801.0192,801.0492,801.0093,801.0492,200.0
2023-04-24 09:55:00,802.77,803.37,802.09,802.09,708.0,800.6103,801.2087,799.9322,799.9322,708.0
2023-04-24 10:00:00,802.82,804.55,802.82,804.55,934.0,800.6602,802.3855,800.6602,802.3855,934.0
2023-04-24 10:05:00,803.63,805.85,803.63,805.49,1735.0,801.468,803.682,801.468,803.323,1735.0
2023-04-24 10:10:00,805.75,806.19,803.95,803.95,1600.0,803.5823,804.0211,801.7872,801.7872,1600.0
2023-04-24 10:15:00,803.76,804.31,803.67,804.21,700.0,801.5977,802.1462,801.5079,802.0465,700.0
2023-04-24 10:20:00,803.32,804.99,803.01,803.41,4300.0,801.1589,802.8244,800.8497,801.2486,4300.0
2023-04-24 10:25:00,803.26,804.23,802.79,804.07,3598.0,801.099,802.0664,800.6303,801.9068,3598.0
2023-04-24 10:30:00,804.55,804.63,803.91,803.91,1500.0,802.3855,802.4653,801.7473,801.7473,1500.0
2023-04-24 10:35:00,803.4,803.4,801.79,801.79,1200.0,801.2386,801.2386,799.633,799.633,1200.0
2023-04-24 10:40:00,801.82,801.96,801.45,801.59,888.0,799.6629,799.8025,799.2939,799.4335,888.0
2023-04-24 10:45:00,801.61,801.96,801.61,801.92,1500.0,799.4535,799.8025,799.4535,799.7626,1500.0
2023-04-24 10:50:00,802.19,802.36,801.72,801.72,1278.0,800.0319,800.2014,799.5632,799.5632,1278.0
2023-04-24 10:55:00,801.82,803.18,801.82,803.18,2323.0,799.6629,801.0192,799.6629,801.0192,2323.0
2023-04-24 11:00:00,802.84,803.18,801.96,802.2,1900.0,800.6801,801.0192,799.8025,800.0419,1900.0
2023-04-24 11:05:00,802.22,803.14,802.22,802.93,5061.0,800.0618,800.9793,800.0618,800.7699,5061.0
2023-04-24 11:10:00,802.87,803.27,802.87,803.19,500.0,800.7101,801.109,800.7101,801.0292,500.0
2023-04-24 11:15:00,803.54,804.95,803.54,804.18,1501.0,801.3783,802.7845,801.3783,802.0165,1501.0
2023-04-24 11:20:00,804.07,804.07,803.42,803.42,400.0,801.9068,801.9068,801.2586,801.2586,400.0
2023-04-24 11:25:00,803.14,803.83,802.95,803.42,1174.0,800.9793,801.6675,800.7898,801.2586,1174.0
2023-04-24 11:30:00,803.08,803.74,803.08,803.18,400.0,800.9195,801.5777,800.9195,801.0192,400.0
2023-04-24 11:35:00,803.16,804.57,803.04,803.4,5122.0,800.9993,802.4055,800.8796,801.2386,5122.0
2023-04-24 11:40:00,803.5,803.99,803.32,803.99,1200.0,801.3384,801.8271,801.1589,801.8271,1200.0
2023-04-24 11:45:00,803.59,805.39,803.13,804.83,5914.0,801.4281,803.2233,800.9694,802.6648,5914.0
2023-04-24 11:50:00,804.84,805.38,803.95,803.99,5217.0,802.6748,803.2133,801.7872,801.8271,5217.0
2023-04-24 11:55:00,803.56,804.56,803.56,804.2,1000.0,801.3982,802.3955,801.3982,802.0365,1000.0
2023-04-24 12:00:00,803.53,803.76,802.96,802.97,1065.0,801.3683,801.5977,800.7998,800.8098,1065.0
2023-04-24 12:05:00,802.49,802.49,800.47,800.53,1100.0,800.3311,800.3311,798.3165,798.3764,1100.0
2023-04-24 12:10:00,800.53,801.37,800.53,800.58,1300.0,798.3764,799.2141,798.3764,798.4262,1300.0
2023-04-24 12:15:00,800.3,801.76,800.3,801.76,900.0,798.147,799.6031,798.147,799.6031,900.0
2023-04-24 12:20:00,801.3,801.3,800.26,800.79,600.0,799.1443,799.1443,798.1071,798.6357,600.0
2023-04-24 12:25:00,801.28,801.28,800.81,800.99,600.0,799.1243,799.1243,798.6556,798.8351,600.0
2023-04-24 12:30:00,800.62,800.62,799.7,799.7,1300.0,798.4661,798.4661,797.5486,797.5486,1300.0
2023-04-24 12:35:00,799.65,800.1,799.49,799.82,800.0,797.4987,797.9475,797.3392,797.6683,800.0
2023-04-24 12:40:00,799.76,800.15,798.9,798.9,2200.0,797.6084,797.9974,796.7507,796.7507,2200.0
2023-04-24 12:45:00,799.36,799.9,799.35,799.81,995.0,797.2095,797.7481,797.1995,797.6583,995.0
2023-04-24 12:50:00,799.8,800.37,799.42,799.85,3741.0,797.6483,798.2168,797.2693,797.6982,3741.0
2023-04-24 12:55:00,799.82,799.99,799.39,799.83,1136.0,797.6683,797.8378,797.2394,797.6782,1136.0
2023-04-24 13:00:00,800.22,800.78,800.17,800.71,616.0,798.0672,798.6257,798.0173,798.5559,616.0
2023-04-24 13:05:00,800.57,800.57,799.69,800.04,500.0,798.4163,798.4163,797.5386,797.8877,500.0
2023-04-24 13:10:00,800.46,800.46,800.24,800.24,300.0,798.3065,798.3065,798.0871,798.0871,300.0
2023-04-24 13:15:00,800.46,800.56,799.89,800.14,1146.0,798.3065,798.4063,797.7381,797.9874,1146.0
2023-04-24 13:20:00,800.16,801.42,800.15,801.05,1100.0,798.0074,799.264,797.9974,798.895,1100.0
2023-04-24 13:25:00,801.09,801.56,801.09,801.54,675.0,798.9349,799.4036,798.9349,799.3836,675.0
2023-04-24 13:30:00,801.16,801.46,801.1,801.1,686.0,799.0047,799.3039,798.9448,798.9448,686.0
2023-04-24 13:35:00,801.39,801.5,801.11,801.11,700.0,799.234,799.3438,798.9548,798.9548,700.0
2023-04-24 13:40:00,801.35,801.51,801.24,801.25,1200.0,799.1942,799.3537,799.0845,799.0944,1200.0
2023-04-24 13:45:00,801.12,801.24,800.67,801.24,765.0,798.9648,799.0845,798.516,799.0845,765.0
2023-04-24 13:50:00,801.29,801.29,801.29,801.29,100.0,799.1343,799.1343,799.1343,799.1343,100.0
2023-04-24 13:55:00,801.75,801.75,800.14,800.14,1400.0,799.5931,799.5931,797.9874,797.9874,1400.0
2023-04-24 14:00:00,800.3,800.35,799.56,800.05,1820.0,798.147,798.1968,797.409,797.8977,1820.0
2023-04-24 14:05:00,799.61,800.0,799.44,799.44,800.0,797.4588,797.8478,797.2893,797.2893,800.0
2023-04-24 14:10:00,799.19,799.73,799.05,799.73,600.0,797.04,797.5785,796.9003,797.5785,600.0
2023-04-24 14:15:00,799.45,799.45,798.21,798.85,2237.0,797.2993,797.2993,796.0626,796.7009,2237.0
2023-04-24 14:20:00,798.33,798.85,798.33,798.59,800.0,796.1823,796.7009,796.1823,796.4416,800.0
2023-04-24 14:25:00,798.56,798.76,798.14,798.52,2812.0,796.4117,796.6111,795.9928,796.3718,2812.0
2023-04-24 14:30:00,798.45,798.57,798.21,798.21,886.0,796.302,796.4216,796.0626,796.0626,886.0
2023-04-24 14:35:00,798.5,798.61,798.29,798.5,1299.0,796.3518,796.4615,796.1424,796.3518,1299.0
2023-04-24 14:40:00,798.52,798.75,798.4,798.5,1200.0,796.3718,796.6011,796.2521,796.3518,1200.0
2023-04-24 14:45:00,798.5,798.6,798.3,798.41,1400.0,796.3518,796.4516,796.1524,796.2621,1400.0
2023-04-24 14:50:00,798.61,798.84,798.34,798.34,400.0,796.4615,796.6909,796.1923,796.1923,400.0
2023-04-24 14:55:00,798.11,798.17,798.11,798.17,200.0,795.9629,796.0227,795.9629,796.0227,200.0
2023-04-24 15:00:00,798.46,798.46,797.55,797.55,900.0,796.3119,796.3119,795.4044,795.4044,900.0
2023-04-24 15:05:00,797.68,797.84,797.3,797.3,1981.0,795.534,795.6936,795.155,795.155,1981.0
2023-04-24 15:10:00,797.62,797.63,797.32,797.62,600.0,795.4742,795.4842,795.175,795.4742,600.0
2023-04-24 15:15:00,797.3,797.62,796.6,797.02,1100.0,795.155,795.4742,794.4569,794.8758,1100.0
2023-04-24 15:20:00,796.6,796.6,795.25,795.61,3096.0,794.4569,794.4569,793.1106,793.4696,3096.0
2023-04-24 15:25:00,795.62,796.15,795.33,795.62,5490.0,793.4796,794.0081,793.1903,793.4796,5490.0
2023-04-24 15:30:00,795.63,796.18,795.43,795.56,2641.0,793.4895,794.0381,793.2901,793.4197,2641.0
2023-04-24 15:35:00,795.55,795.93,795.55,795.68,1200.0,793.4098,793.7887,793.4098,793.5394,1200.0
2023-04-24 15:40:00,795.62,797.04,795.6,797.04,4215.0,793.4796,794.8957,793.4596,794.8957,4215.0
2023-04-24 15:45:00,797.0,797.3,795.64,795.76,3800.0,794.8559,795.155,793.4995,793.6192,3800.0
2023-04-24 15:50:00,795.5,796.07,795.12,795.69,9032.0,793.3599,793.9284,792.9809,793.5494,9032.0
2023-04-24 15:55:00,795.91,797.17,795.56,797.12,13138.0,793.7688,795.0254,793.4197,794.9755,13138.0
2023-04-25 09:30:00,797.27,800.21,797.01,800.21,3723.0,795.1251,798.0572,794.8658,798.0572,3723.0
2023-04-25 09:35:00,799.13,801.42,799.13,800.1,1025.0,796.9801,799.264,796.9801,797.9475,1025.0
2023-04-25 09:40:00,800.93,800.93,799.62,800.41,1600.0,798.7753,798.7753,797.4688,798.2567,1600.0
2023-04-25 09:45:00,800.67,800.68,798.95,800.08,2000.0,798.516,798.526,796.8006,797.9276,2000.0
2023-04-25 09:50:00,799.96,801.68,799.96,801.67,1390.0,797.8079,799.5233,797.8079,799.5133,1390.0
2023-04-25 09:55:00,801.82,801.82,800.85,800.85,2206.0,799.6629,799.6629,798.6955,798.6955,2206.0
2023-04-25 10:00:00,801.06,801.11,798.78,798.79,900.0,798.9049,798.9548,796.6311,796.641,900.0
2023-04-25 10:05:00,798.3,798.33,797.0,797.25,2535.0,796.1524,796.1823,794.8559,795.1052,2535.0
2023-04-25 10:10:00,797.0,797.0,795.74,795.81,2571.0,794.8559,794.8559,793.5992,793.6691,2571.0
2023-04-25 10:15:00,795.75,796.38,795.66,796.04,1200.0,793.6092,794.2375,793.5195,793.8984,1200.0
2023-04-25 10:20:00,796.54,796.73,795.76,796.07,3053.0,794.3971,794.5866,793.6192,793.9284,3053.0
2023-04-25 10:25:00,795.72,795.92,794.24,794.36,3500.0,793.5793,793.7788,792.1033,792.223,3500.0
2023-04-25 10:30:00,793.6,794.13,793.02,794.02,5481.0,791.465,791.9936,790.8866,791.8839,5481.0
2023-04-25 10:35:00,793.6,794.28,793.26,794.22,800.0,791.465,792.1432,791.1259,792.0833,800.0
2023-04-25 10:40:00,794.12,794.62,794.04,794.62,705.0,791.9836,792.4823,791.9038,792.4823,705.0
2023-04-25 10:45:00,794.53,794.67,794.2,794.64,1375.0,792.3925,792.5321,792.0634,792.5022,1375.0
2023-04-25 10:50:00,795.26,796.26,794.7,796.13,1200.0,793.1205,794.1178,792.562,793.9882,1200.0
2023-04-25 10:55:00,796.2,796.77,796.06,796.06,1201.0,794.058,794.6265,793.9184,793.9184,1201.0
2023-04-25 11:00:00,796.16,796.23,796.15,796.23,300.0,794.0181,794.0879,794.0081,794.0879,300.0
2023-04-25 11:05:00,795.75,796.45,795.75,796.09,600.0,793.6092,794.3073,793.6092,793.9483,600.0
2023-04-25 11:10:00,796.56,796.71,796.27,796.55,500.0,794.417,794.5666,794.1278,794.4071,500.0
2023-04-25 11:15:00,796.48,796.48,796.19,796.19,400.0,794.3373,794.3373,794.048,794.048,400.0
2023-04-25 11:20:00,796.2,796.2,794.24,794.68,1697.0,794.058,794.058,792.1033,792.5421,1697.0
2023-04-25 11:25:00,794.55,794.55,793.65,793.98,872.0,792.4124,792.4124,791.5149,791.844,872.0
2023-04-25 11:30:00,793.6,794.0,793.21,793.21,2558.0,791.465,791.8639,791.0761,791.0761,2558.0
2023-04-25 11:35:00,793.56,794.26,793.56,794.22,952.0,791.4251,792.1232,791.4251,792.0833,952.0
2023-04-25 11:40:00,793.53,794.37,793.53,794.37,400.0,791.3952,792.2329,791.3952,792.2329,400.0
2023-04-25 11:45:00,794.8,795.39,794.07,794.75,2900.0,792.6618,793.2502,791.9337,792.6119,2900.0
2023-04-25 11:50:00,795.05,795.05,793.01,793.3,2052.0,792.9111,792.9111,790.8766,791.1658,2052.0
2023-04-25 11:55:00,793.24,793.24,793.17,793.17,200.0,791.106,791.106,791.0362,791.0362,200.0
2023-04-25 12:00:00,792.8,793.41,792.75,793.41,1300.0,790.6672,791.2755,790.6173,791.2755,1300.0
2023-04-25 12:05:00,793.12,793.12,791.35,792.21,2100.0,790.9863,790.9863,789.2211,790.0787,2100.0
2023-04-25 12:10:00,792.11,792.2,791.96,792.2,600.0,789.979,790.0688,789.8294,790.0688,600.0
2023-04-25 12:15:00,792.2,792.68,792.18,792.18,800.0,790.0688,790.5475,790.0488,790.0488,800.0
2023-04-25 12:20:00,792.69,792.94,792.3,792.94,946.0,790.5575,790.8068,790.1685,790.8068,946.0
2023-04-25 12:25:00,792.59,792.59,791.9,792.4,1055.0,790.4577,790.4577,789.7696,790.2682,1055.0
2023-04-25 12:30:00,792.37,792.37,791.91,792.02,400.0,790.2383,790.2383,789.7796,789.8893,400.0
2023-04-25 12:35:00,791.83,791.83,791.13,791.13,800.0,789.6998,789.6998,789.0016,789.0016,800.0
2023-04-25 12:40:00,791.09,792.12,791.09,792.12,700.0,788.9618,789.989,788.9618,789.989,700.0
2023-04-25 12:45:00,791.99,792.11,791.7,791.7,800.0,789.8593,789.979,789.5701,789.5701,800.0
2023-04-25 12:50:00,792.19,792.2,791.58,791.86,1500.0,790.0588,790.0688,789.4504,789.7297,1500.0
2023-04-25 12:55:00,791.58,792.18,791.58,791.84,2704.0,789.4504,790.0488,789.4504,789.7097,2704.0
2023-04-25 13:00:00,791.71,791.85,791.32,791.57,2878.0,789.5801,789.7197,789.1911,789.4405,2878.0
2023-04-25 13:05:00,791.57,791.72,791.3,791.34,1161.0,789.4405,789.5901,789.1712,789.2111,1161.0
2023-04-25 13:10:00,791.48,791.78,791.1,791.18,1971.0,789.3507,789.6499,788.9717,789.0515,1971.0
2023-04-25 13:15:00,790.99,791.02,789.47,790.13,2451.0,788.862,788.8919,787.3461,788.0043,2451.0
2023-04-25 13:20:00,789.98,790.29,789.22,789.22,600.0,787.8547,788.1639,787.0968,787.0968,600.0
2023-04-25 13:25:00,789.27,789.49,789.0,789.0,500.0,787.1467,787.3661,786.8774,786.8774,500.0
2023-04-25 13:30:00,788.92,788.94,788.44,788.5,900.0,786.7976,786.8175,786.3189,786.3787,900.0
2023-04-25 13:35:00,788.43,788.99,788.43,788.99,1626.0,786.3089,786.8674,786.3089,786.8674,1626.0
2023-04-25 13:40:00,788.43,789.27,788.42,789.12,1675.0,786.3089,787.1467,786.2989,786.9971,1675.0
2023-04-25 13:45:00,789.28,789.28,788.24,788.3,1800.0,787.1566,787.1566,786.1194,786.1793,1800.0
2023-04-25 13:50:00,788.03,788.29,788.03,788.27,600.0,785.91,786.1693,785.91,786.1493,600.0
2023-04-25 13:55:00,788.31,789.49,788.3,789.23,1201.0,786.1892,787.3661,786.1793,787.1068,1201.0
2023-04-25 14:00:00,789.23,790.02,789.08,789.32,1686.0,787.1068,787.8946,786.9572,787.1965,1686.0
2023-04-25 14:05:00,789.43,789.89,788.98,788.98,1700.0,787.3062,787.765,786.8574,786.8574,1700.0
2023-04-25 14:10:00,789.28,789.28,788.57,788.86,1903.0,787.1566,787.1566,786.4485,786.7378,1903.0
2023-04-25 14:15:00,788.88,789.25,788.83,788.96,1728.0,786.7577,787.1267,786.7078,786.8375,1728.0
2023-04-25 14:20:00,788.91,789.31,788.22,788.28,1500.0,786.7876,787.1865,786.0995,786.1593,1500.0
2023-04-25 14:25:00,788.29,789.06,788.18,788.6,3626.0,786.1693,786.9372,786.0596,786.4785,3626.0
2023-04-25 14:30:00,788.87,789.05,788.54,788.95,2029.0,786.7477,786.9272,786.4186,786.8275,2029.0
2023-04-25 14:35:00,789.12,789.18,788.42,788.56,2700.0,786.9971,787.0569,786.2989,786.4386,2700.0
2023-04-25 14:40:00,788.42,788.42,786.24,786.64,1350.0,786.2989,786.2989,784.1248,784.5237,1350.0
2023-04-25 14:45:00,786.88,787.2,786.45,786.87,3900.0,784.7631,785.0822,784.3342,784.7531,3900.0
2023-04-25 14:50:00,786.72,786.72,785.49,785.49,4431.0,784.6035,784.6035,783.3768,783.3768,4431.0
2023-04-25 14:55:00,785.42,785.71,784.84,785.08,4214.0,783.307,783.5962,782.7286,782.9679,4214.0
2023-04-25 15:00:00,784.85,785.9,784.85,785.72,1724.0,782.7385,783.7857,782.7385,783.6062,1724.0
2023-04-25 15:05:00,785.82,785.95,785.46,785.46,1900.0,783.7059,783.8356,783.3469,783.3469,1900.0
2023-04-25 15:10:00,785.3,786.21,785.14,785.85,3367.0,783.1873,784.0949,783.0278,783.7359,3367.0
2023-04-25 15:15:00,785.97,786.25,785.96,786.22,1900.0,783.8555,784.1348,783.8456,784.1049,1900.0
2023-04-25 15:20:00,786.27,786.83,785.88,786.76,3832.0,784.1547,784.7132,783.7658,784.6434,3832.0
2023-04-25 15:25:00,786.76,788.34,786.76,788.21,2932.0,784.6434,786.2192,784.6434,786.0895,2932.0
2023-04-25 15:30:00,788.21,788.82,787.47,787.86,3111.0,786.0895,786.6979,785.3515,785.7404,3111.0
2023-04-25 15:35:00,787.82,789.05,787.81,788.02,5986.0,785.7006,786.9272,785.6906,785.9,5986.0
2023-04-25 15:40:00,788.36,788.79,787.46,788.09,3450.0,786.2391,786.6679,785.3415,785.9698,3450.0
2023-04-25 15:45:00,788.01,788.56,787.72,788.0,5335.0,785.89,786.4386,785.6008,785.8801,5335.0
2023-04-25 15:50:00,787.64,788.8,787.23,788.8,12559.0,785.521,786.6779,785.1121,786.6779,12559.0
2023-04-25 15:55:00,789.47,789.86,788.95,789.16,16568.0,787.3461,787.7351,786.8275,787.0369,16568.0
2023-04-26 09:30:00,781.77,784.77,780.79,782.98,21154.0,779.6668,782.6588,778.6895,780.8736,21154.0
2023-04-26 09:35:00,783.0,784.1,781.23,782.27,3545.0,780.8935,781.9906,779.1283,780.1655,3545.0
2023-04-26 09:40:00,782.67,782.67,779.18,779.54,2626.0,780.5644,780.5644,777.0838,777.4428,2626.0
2023-04-26 09:45:00,779.28,779.97,777.95,778.42,3387.0,777.1835,777.8717,775.8571,776.3258,3387.0
2023-04-26 09:50:00,778.0,778.76,777.02,778.12,4700.0,775.907,776.6649,774.9296,776.0266,4700.0
2023-04-26 09:55:00,777.66,777.96,775.97,776.24,13163.0,775.5679,775.8671,773.8824,774.1517,13163.0
2023-04-26 10:00:00,775.85,776.22,774.16,774.66,12993.0,773.7628,774.1318,772.0773,772.576,12993.0
2023-04-26 10:05:00,774.36,774.72,771.52,771.83,6523.0,772.2768,772.6358,769.4444,769.7536,6523.0
2023-04-26 10:10:00,771.56,774.06,771.14,773.97,4500.0,769.4843,771.9776,769.0654,771.8878,4500.0
2023-04-26 10:15:00,773.46,774.62,772.76,773.6,9296.0,771.3792,772.5361,770.6811,771.5188,9296.0
2023-04-26 10:20:00,773.56,774.22,773.0,773.0,2559.0,771.4789,772.1371,770.9204,770.9204,2559.0
2023-04-26 10:25:00,772.84,772.84,771.5,771.5,2940.0,770.7609,770.7609,769.4245,769.4245,2940.0
2023-04-26 10:30:00,772.11,774.96,772.11,774.7,1300.0,770.0328,772.8752,770.0328,772.6158,1300.0
2023-04-26 10:35:00,774.45,775.0,774.25,774.86,9845.0,772.3665,772.915,772.1671,772.7754,9845.0
2023-04-26 10:40:00,774.64,775.17,774.05,774.58,6212.0,772.556,773.0846,771.9676,772.4962,6212.0
2023-04-26 10:45:00,774.39,775.66,773.56,774.38,2894.0,772.3067,773.5733,771.4789,772.2967,2894.0
2023-04-26 10:50:00,773.68,773.95,773.23,773.64,2249.0,771.5986,771.8679,771.1498,771.5587,2249.0
2023-04-26 10:55:00,773.3,774.15,773.0,773.41,6799.0,771.2196,772.0673,770.9204,771.3293,6799.0
2023-04-26 11:00:00,773.91,774.17,773.87,774.17,610.0,771.828,772.0873,771.7881,772.0873,610.0
2023-04-26 11:05:00,776.5,776.99,776.18,776.62,3200.0,774.411,774.8997,774.0919,774.5307,3200.0
2023-04-26 11:10:00,776.97,777.49,776.34,777.38,1615.0,774.8797,775.3983,774.2514,775.2886,1615.0
2023-04-26 11:15:00,777.59,778.42,777.08,778.42,1700.0,775.4981,776.3258,774.9894,776.3258,1700.0
2023-04-26 11:20:00,778.51,780.95,778.51,780.39,2100.0,776.4156,778.849,776.4156,778.2905,2100.0
2023-04-26 11:25:00,780.25,780.69,780.04,780.57,3734.0,778.1509,778.5897,777.9415,778.4701,3734.0
2023-04-26 11:30:00,780.78,782.28,780.71,782.28,800.0,778.6795,780.1755,778.6097,780.1755,800.0
2023-04-26 11:35:00,782.38,782.38,780.2,780.69,3153.0,780.2752,780.2752,778.1011,778.5897,3153.0
2023-04-26 11:40:00,780.88,782.07,779.96,781.5,4452.0,778.7792,779.966,777.8617,779.3976,4452.0
2023-04-26 11:45:00,781.57,782.71,781.57,781.96,900.0,779.4674,780.6043,779.4674,779.8563,900.0
2023-04-26 11:50:00,781.5,781.65,780.8,780.8,689.0,779.3976,779.5472,778.6994,778.6994,689.0
2023-04-26 11:55:00,781.41,781.44,780.62,780.75,763.0,779.3078,779.3377,778.5199,778.6496,763.0
2023-04-26 12:00:00,780.49,781.24,780.25,780.65,1116.0,778.3903,779.1383,778.1509,778.5498,1116.0
2023-04-26 12:05:00,781.29,781.91,780.72,781.91,700.0,779.1881,779.8065,778.6197,779.8065,700.0
2023-04-26 12:10:00,781.89,782.1,781.81,782.1,600.0,779.7865,779.9959,779.7067,779.9959,600.0
2023-04-26 12:15:00,781.81,781.81,781.29,781.29,457.0,779.7067,779.7067,779.1881,779.1881,457.0
2023-04-26 12:20:00,781.76,781.76,781.3,781.55,1012.0,779.6569,779.6569,779.1981,779.4474,1012.0
2023-04-26 12:25:00,781.72,782.03,781.57,781.57,542.0,779.617,779.9261,779.4674,779.4674,542.0
2023-04-26 12:30:00,781.78,782.05,781.78,782.05,400.0,779.6768,779.9461,779.6768,779.9461,400.0
2023-04-26 12:35:00,781.64,781.67,781.35,781.65,1493.0,779.5372,779.5671,779.248,779.5472,1493.0
2023-04-26 12:40:00,781.27,781.57,780.03,780.03,5100.0,779.1682,779.4674,777.9315,777.9315,5100.0
2023-04-26 12:45:00,779.66,779.88,779.58,779.88,500.0,777.5625,777.7819,777.4827,777.7819,500.0
2023-04-26 12:50:00,779.61,779.85,779.16,779.85,1700.0,777.5126,777.752,777.0639,777.752,1700.0
2023-04-26 12:55:00,780.34,780.46,780.34,780.43,318.0,778.2407,778.3604,778.2407,778.3304,318.0
2023-04-26 13:00:00,780.69,781.25,780.69,781.24,601.0,778.5897,779.1482,778.5897,779.1383,601.0
2023-04-26 13:05:00,780.8,781.25,780.68,781.25,400.0,778.6994,779.1482,778.5798,779.1482,400.0
2023-04-26 13:10:00,781.13,781.14,781.13,781.13,100.0,779.0286,779.0385,779.0286,779.0286,100.0
2023-04-26 13:15:00,780.8,780.8,780.7,780.73,700.0,778.6994,778.6994,778.5997,778.6296,700.0
2023-04-26 13:20:00,780.25,780.75,780.14,780.75,900.0,778.1509,778.6496,778.0412,778.6496,900.0
2023-04-26 13:25:00,780.41,780.45,780.05,780.05,1611.0,778.3105,778.3504,777.9515,777.9515,1611.0
2023-04-26 13:30:00,780.54,780.7,780.54,780.68,600.0,778.4401,778.5997,778.4401,778.5798,600.0
2023-04-26 13:35:00,781.02,781.02,780.85,780.89,600.0,778.9188,778.9188,778.7493,778.7892,600.0
2023-04-26 13:40:00,781.24,781.81,781.24,781.63,842.0,779.1383,779.7067,779.1383,779.5272,842.0
2023-04-26 13:45:00,781.95,782.01,780.37,780.37,1213.0,779.8463,779.9062,778.2706,778.2706,1213.0
2023-04-26 13:50:00,780.24,780.35,779.61,779.96,789.0,778.1409,778.2506,777.5126,777.8617,789.0
2023-04-26 13:55:00,779.72,780.19,779.4,779.4,2008.0,777.6223,778.0911,777.3032,777.3032,2008.0
2023-04-26 14:00:00,779.63,779.77,779.17,779.77,2010.0,777.5326,777.6722,777.0738,777.6722,2010.0
2023-04-26 14:05:00,780.0,780.39,780.0,780.39,400.0,777.9016,778.2905,777.9016,778.2905,400.0
2023-04-26 14:10:00,779.96,780.47,779.58,780.45,1724.0,777.8617,778.3703,777.4827,778.3504,1724.0
2023-04-26 14:15:00,780.47,780.61,779.36,779.36,2828.0,778.3703,778.51,777.2633,777.2633,2828.0
2023-04-26 14:20:00,780.24,780.24,779.6,780.19,1500.0,778.1409,778.1409,777.5027,778.0911,1500.0
2023-04-26 14:25:00,780.19,780.37,779.78,780.08,900.0,778.0911,778.2706,777.6822,777.9814,900.0
2023-04-26 14:30:00,779.92,780.46,779.76,779.76,1400.0,777.8218,778.3604,777.6622,777.6622,1400.0
2023-04-26 14:35:00,780.16,780.16,779.16,779.75,1326.0,778.0612,778.0612,777.0639,777.6523,1326.0
2023-04-26 14:40:00,779.36,779.42,778.6,778.75,1764.0,777.2633,777.3232,776.5054,776.655,1764.0
2023-04-26 14:45:00,778.62,779.2,777.75,777.81,8575.0,776.5253,777.1037,775.6576,775.7175,8575.0
2023-04-26 14:50:00,777.89,778.77,777.89,778.77,3546.0,775.7973,776.6749,775.7973,776.6749,3546.0
2023-04-26 14:55:00,778.02,778.52,777.88,778.09,3139.0,775.9269,776.4256,775.7873,775.9967,3139.0
2023-04-26 15:00:00,778.55,779.12,778.02,778.41,2300.0,776.4555,777.024,775.9269,776.3159,2300.0
2023-04-26 15:05:00,778.75,779.13,778.44,778.84,2279.0,776.655,777.0339,776.3458,776.7447,2279.0
2023-04-26 15:10:00,778.63,779.89,778.31,779.5,3357.0,776.5353,777.7919,776.2161,777.4029,3357.0
2023-04-26 15:15:00,779.02,779.4,778.23,778.23,4573.0,776.9242,777.3032,776.1364,776.1364,4573.0
2023-04-26 15:20:00,778.32,778.9,778.26,778.26,1598.0,776.2261,776.8046,776.1663,776.1663,1598.0
2023-04-26 15:25:00,778.18,778.53,777.82,778.03,4200.0,776.0865,776.4355,775.7275,775.9369,4200.0
2023-04-26 15:30:00,778.04,778.32,777.35,778.14,7830.0,775.9469,776.2261,775.2587,776.0466,7830.0
2023-04-26 15:35:00,777.56,777.92,776.95,777.74,1500.0,775.4682,775.8272,774.8598,775.6477,1500.0
2023-04-26 15:40:00,777.95,778.14,777.05,777.05,4260.0,775.8571,776.0466,774.9595,774.9595,4260.0
2023-04-26 15:45:00,777.51,778.5,777.37,778.5,6791.0,775.4183,776.4056,775.2787,776.4056,6791.0
2023-04-26 15:50:00,778.12,778.53,777.42,778.27,8361.0,776.0266,776.4355,775.3285,776.1762,8361.0
2023-04-26 15:55:00,778.4,778.65,777.53,777.76,15398.0,776.3059,776.5552,775.4382,775.6676,15398.0
2023-04-27 09:30:00,775.33,778.88,774.06,777.22,8705.0,773.2442,776.7846,771.9776,775.1291,8705.0
2023-04-27 09:35:00,776.85,780.16,776.81,779.01,8488.0,774.7601,778.0612,774.7202,776.9143,8488.0
2023-04-27 09:40:00,779.54,780.35,778.02,778.04,3700.0,777.4428,778.2506,775.9269,775.9469,3700.0
2023-04-27 09:45:00,777.99,778.2,774.53,774.53,6036.0,775.897,776.1064,772.4463,772.4463,6036.0
2023-04-27 09:50:00,774.71,775.9,774.71,775.88,800.0,772.6258,773.8126,772.6258,773.7927,800.0
2023-04-27 09:55:00,777.06,778.45,777.06,777.18,2217.0,774.9695,776.3558,774.9695,775.0892,2217.0
2023-04-27 10:00:00,778.17,779.48,777.94,779.13,3030.0,776.0765,777.383,775.8471,777.0339,3030.0
2023-04-27 10:05:00,779.74,780.0,779.11,779.31,2033.0,777.6423,777.9016,777.014,777.2134,2033.0
2023-04-27 10:10:00,779.74,780.24,779.32,779.34,1786.0,777.6423,778.1409,777.2234,777.2434,1786.0
2023-04-27 10:15:00,779.81,780.48,778.57,778.57,2595.0,777.7121,778.3803,776.4754,776.4754,2595.0
2023-04-27 10:20:00,778.16,780.14,777.5,779.09,8621.0,776.0665,778.0412,775.4083,776.994,8621.0
2023-04-27 10:25:00,779.37,781.13,778.83,779.42,8988.0,777.2733,779.0286,776.7347,777.3232,8988.0
2023-04-27 10:30:00,777.98,779.89,777.74,779.85,2455.0,775.887,777.7919,775.6477,777.752,2455.0
2023-04-27 10:35:00,779.83,781.29,779.3,781.03,7013.0,777.732,779.1881,777.2035,778.9288,7013.0
2023-04-27 10:40:00,780.64,781.48,780.51,780.65,1501.0,778.5399,779.3776,778.4102,778.5498,1501.0
2023-04-27 10:45:00,780.02,780.32,779.8,780.32,500.0,777.9215,778.2207,777.7021,778.2207,500.0
2023-04-27 10:50:00,779.92,780.17,779.58,779.99,1616.0,777.8218,778.0711,777.4827,777.8916,1616.0
2023-04-27 10:55:00,779.56,780.82,779.5,780.25,5884.0,777.4628,778.7194,777.4029,778.1509,5884.0
2023-04-27 11:00:00,780.18,780.18,778.67,778.67,2551.0,778.0811,778.0811,776.5752,776.5752,2551.0
2023-04-27 11:05:00,778.8,779.05,778.44,778.59,1000.0,776.7048,776.9541,776.3458,776.4954,1000.0
2023-04-27 11:10:00,778.93,779.27,777.89,779.26,2400.0,776.8345,777.1736,775.7973,777.1636,2400.0
2023-04-27 11:15:00,779.05,779.23,775.5,777.63,14403.0,776.9541,777.1337,773.4137,775.538,14403.0
2023-04-27 11:20:00,777.53,780.14,776.96,780.01,5051.0,775.4382,778.0412,774.8698,777.9116,5051.0
2023-04-27 11:25:00,780.88,781.95,780.87,781.31,1453.0,778.7792,779.8463,778.7693,779.2081,1453.0
2023-04-27 11:30:00,781.51,783.5,781.51,783.17,2200.0,779.4075,781.3922,779.4075,781.0631,2200.0
2023-04-27 11:35:00,783.5,783.6,781.97,781.97,2900.0,781.3922,781.4919,779.8663,779.8663,2900.0
2023-04-27 11:40:00,782.26,782.28,780.93,780.94,995.0,780.1555,780.1755,778.8291,778.8391,995.0
2023-04-27 11:45:00,781.04,782.93,780.44,782.55,4903.0,778.9388,780.8237,778.3404,780.4447,4903.0
2023-04-27 11:50:00,782.5,784.31,782.49,784.07,1407.0,780.3949,782.2,780.3849,781.9606,1407.0
2023-04-27 11:55:00,783.9,784.17,783.9,784.09,1000.0,781.7911,782.0604,781.7911,781.9806,1000.0
2023-04-27 12:00:00,784.05,784.96,783.93,783.94,1988.0,781.9407,782.8482,781.821,781.831,1988.0
2023-04-27 12:05:00,783.59,783.82,783.34,783.68,800.0,781.4819,781.7113,781.2326,781.5717,800.0
2023-04-27 12:10:00,783.38,783.38,782.39,782.88,1000.0,781.2725,781.2725,780.2852,780.7738,1000.0
2023-04-27 12:15:00,783.22,783.34,782.63,783.19,1000.0,781.1129,781.2326,780.5245,781.083,1000.0
2023-04-27 12:20:00,782.65,784.12,782.65,784.12,1374.0,780.5445,782.0105,780.5445,782.0105,1374.0
2023-04-27 12:25:00,784.1,784.1,783.11,783.51,1100.0,781.9906,781.9906,781.0032,781.4021,1100.0
2023-04-27 12:30:00,783.21,783.82,783.15,783.15,700.0,781.103,781.7113,781.0431,781.0431,700.0
2023-04-27 12:35:00,783.16,783.26,782.94,782.95,800.0,781.0531,781.1528,780.8337,780.8437,800.0
2023-04-27 12:40:00,782.76,783.14,782.75,782.76,3600.0,780.6542,781.0331,780.6442,780.6542,3600.0
2023-04-27 12:45:00,783.0,783.45,783.0,783.45,300.0,780.8935,781.3423,780.8935,781.3423,300.0
2023-04-27 12:50:00,783.19,783.69,783.19,783.61,930.0,781.083,781.5817,781.083,781.5019,930.0
2023-04-27 12:55:00,783.58,784.42,783.41,784.22,2300.0,781.472,782.3097,781.3024,782.1102,2300.0
2023-04-27 13:00:00,783.73,783.87,783.14,783.87,700.0,781.6216,781.7612,781.0331,781.7612,700.0
2023-04-27 13:05:00,783.33,783.54,782.92,783.31,2059.0,781.2226,781.4321,780.8137,781.2027,2059.0
2023-04-27 13:10:00,783.65,784.55,783.47,784.44,1060.0,781.5418,782.4394,781.3623,782.3296,1060.0
2023-04-27 13:15:00,784.68,785.16,784.68,785.07,1225.0,782.569,783.0477,782.569,782.958,1225.0
2023-04-27 13:20:00,785.32,785.47,784.52,784.77,2400.0,783.2073,783.3569,782.4094,782.6588,2400.0
2023-04-27 13:25:00,785.16,786.01,785.09,786.01,628.0,783.0477,783.8954,782.9779,783.8954,628.0
2023-04-27 13:30:00,785.74,785.92,785.24,785.84,1701.0,783.6261,783.8057,783.1275,783.7259,1701.0
2023-04-27 13:35:00,786.23,786.84,786.03,786.73,1200.0,784.1148,784.7232,783.9154,784.6135,1200.0
2023-04-27 13:40:00,786.56,787.0,786.51,786.89,2300.0,784.4439,784.8828,784.3941,784.7731,2300.0
2023-04-27 13:45:00,787.08,788.65,787.07,788.42,3173.0,784.9625,786.5283,784.9526,786.2989,3173.0
2023-04-27 13:50:00,788.47,789.54,788.36,788.6,7558.0,786.3488,787.4159,786.2391,786.4785,7558.0
2023-04-27 13:55:00,788.51,789.77,788.51,789.38,1715.0,786.3887,787.6453,786.3887,787.2564,1715.0
2023-04-27 14:00:00,788.81,789.42,788.81,789.22,1799.0,786.6879,787.2962,786.6879,787.0968,1799.0
2023-04-27 14:05:00,789.22,790.85,789.21,790.15,3029.0,787.0968,788.7224,787.0868,788.0243,3029.0
2023-04-27 14:10:00,790.24,790.4,790.15,790.22,700.0,788.114,788.2736,788.0243,788.0941,700.0
2023-04-27 14:15:00,790.66,790.89,789.93,790.63,3700.0,788.5329,788.7623,787.8049,788.503,3700.0
2023-04-27 14:20:00,790.62,791.6,790.62,790.86,1000.0,788.493,789.4704,788.493,788.7324,1000.0
2023-04-27 14:25:00,791.3,792.41,790.91,792.41,1950.0,789.1712,790.2782,788.7822,790.2782,1950.0
2023-04-27 14:30:00,792.41,793.19,792.07,793.15,2900.0,790.2782,791.0561,789.9391,791.0162,2900.0
2023-04-27 14:35:00,792.81,793.99,792.22,793.67,5015.0,790.6771,791.854,790.0887,791.5348,5015.0
2023-04-27 14:40:00,793.08,794.64,793.07,794.47,4693.0,790.9464,792.5022,790.9364,792.3327,4693.0
2023-04-27 14:45:00,793.89,795.09,793.89,794.36,2831.0,791.7542,792.951,791.7542,792.223,2831.0
2023-04-27 14:50:00,794.13,794.68,794.02,794.68,1450.0,791.9936,792.5421,791.8839,792.5421,1450.0
2023-04-27 14:55:00,794.46,795.95,794.46,795.95,4455.0,792.3227,793.8087,792.3227,793.8087,4455.0
2023-04-27 15:00:00,795.71,796.42,795.35,795.35,3909.0,793.5693,794.2774,793.2103,793.2103,3909.0
2023-04-27 15:05:00,795.34,795.54,794.77,795.21,3856.0,793.2003,793.3998,792.6319,793.0707,3856.0
2023-04-27 15:10:00,794.66,794.66,793.8,794.39,2476.0,792.5222,792.5222,791.6645,792.2529,2476.0
2023-04-27 15:15:00,794.76,794.96,794.02,794.36,2014.0,792.6219,792.8213,791.8839,792.223,2014.0
2023-04-27 15:20:00,794.12,794.53,793.29,793.29,4669.0,791.9836,792.3925,791.1558,791.1558,4669.0
2023-04-27 15:25:00,793.18,793.94,792.16,792.16,1700.0,791.0461,791.8041,790.0289,790.0289,1700.0
2023-04-27 15:30:00,792.66,792.8,792.15,792.8,2500.0,790.5275,790.6672,790.0189,790.6672,2500.0
2023-04-27 15:35:00,792.56,793.59,792.39,793.49,4261.0,790.4278,791.455,790.2583,791.3553,4261.0
2023-04-27 15:40:00,793.34,793.73,792.28,792.28,4605.0,791.2057,791.5947,790.1486,790.1486,4605.0
2023-04-27 15:45:00,792.26,793.83,792.26,792.29,10605.0,790.1286,791.6944,790.1286,790.1585,10605.0
2023-04-27 15:50:00,792.25,793.42,791.68,792.2,11962.0,790.1186,791.2855,789.5502,790.0688,11962.0
2023-04-27 15:55:00,792.4,792.93,791.81,792.29,21329.0,790.2682,790.7968,789.6798,790.1585,21329.0
2023-04-28 09:30:00,788.99,794.18,788.0,793.14,7767.0,786.8674,792.0434,785.8801,791.0062,7767.0
2023-04-28 09:35:00,793.13,797.0,793.13,797.0,7208.0,790.9963,794.8559,790.9963,794.8559,7208.0
2023-04-28 09:40:00,796.43,798.19,795.88,796.63,3500.0,794.2874,796.0427,793.7389,794.4869,3500.0
2023-04-28 09:45:00,796.87,797.02,795.8,796.38,1521.0,794.7262,794.8758,793.6591,794.2375,1521.0
2023-04-28 09:50:00,795.79,796.2,794.34,794.34,4971.0,793.6491,794.058,792.203,792.203,4971.0
2023-04-28 09:55:00,794.01,794.95,793.74,794.95,1000.0,791.8739,792.8114,791.6046,792.8114,1000.0
2023-04-28 10:00:00,794.25,797.46,794.25,797.1,5812.0,792.1133,795.3146,792.1133,794.9556,5812.0
2023-04-28 10:05:00,797.74,799.0,797.19,799.0,2746.0,795.5939,796.8505,795.0453,796.8505,2746.0
2023-04-28 10:10:00,799.0,799.73,797.77,798.34,3353.0,796.8505,797.5785,795.6238,796.1923,3353.0
2023-04-28 10:15:00,798.38,798.71,796.76,798.32,2950.0,796.2321,796.5613,794.6165,796.1723,2950.0
2023-04-28 10:20:00,799.06,799.06,797.3,797.39,3747.0,796.9103,796.9103,795.155,795.2448,3747.0
2023-04-28 10:25:00,797.29,798.16,796.87,798.16,1600.0,795.1451,796.0127,794.7262,796.0127,1600.0
2023-04-28 10:30:00,799.14,800.93,799.04,800.93,2278.0,796.9901,798.7753,796.8904,798.7753,2278.0
2023-04-28 10:35:00,801.03,801.54,800.35,800.6,2000.0,798.875,799.3836,798.1968,798.4462,2000.0
2023-04-28 10:40:00,801.97,801.97,800.74,801.24,2088.0,799.8125,799.8125,798.5858,799.0845,2088.0
2023-04-28 10:45:00,801.03,801.52,800.11,800.83,2019.0,798.875,799.3637,797.9575,798.6756,2019.0
2023-04-28 10:50:00,802.3,802.48,801.98,801.98,1300.0,800.1416,800.3211,799.8225,799.8225,1300.0
2023-04-28 10:55:00,802.22,802.56,801.14,801.14,1852.0,800.0618,800.4009,798.9847,798.9847,1852.0
2023-04-28 11:00:00,801.48,801.79,801.09,801.35,900.0,799.3238,799.633,798.9349,799.1942,900.0
2023-04-28 11:05:00,802.08,802.86,802.08,802.17,1720.0,799.9222,800.7001,799.9222,800.0119,1720.0
2023-04-28 11:10:00,801.97,801.97,800.65,800.65,436.0,799.8125,799.8125,798.496,798.496,436.0
2023-04-28 11:15:00,800.73,800.73,799.25,800.05,1451.0,798.5758,798.5758,797.0998,797.8977,1451.0
2023-04-28 11:20:00,800.02,800.13,798.88,798.88,1300.0,797.8677,797.9774,796.7308,796.7308,1300.0
2023-04-28 11:25:00,798.09,799.55,798.09,799.24,882.0,795.9429,797.399,795.9429,797.0898,882.0
2023-04-28 11:30:00,799.04,800.36,799.03,800.03,1400.0,796.8904,798.2068,796.8804,797.8777,1400.0
2023-04-28 11:35:00,800.05,800.46,799.38,800.14,2201.0,797.8977,798.3065,797.2295,797.9874,2201.0
2023-04-28 11:40:00,800.2,800.61,800.19,800.44,1100.0,798.0472,798.4561,798.0373,798.2866,1100.0
2023-04-28 11:45:00,800.49,801.27,800.49,800.96,1016.0,798.3365,799.1144,798.3365,798.8052,1016.0
2023-04-28 11:50:00,801.16,802.72,801.16,802.72,600.0,799.0047,800.5605,799.0047,800.5605,600.0
2023-04-28 11:55:00,802.7,803.23,802.47,802.72,2575.0,800.5405,801.0691,800.3111,800.5605,2575.0
2023-04-28 12:00:00,802.7,802.7,802.21,802.22,1000.0,800.5405,800.5405,800.0518,800.0618,1000.0
2023-04-28 12:05:00,802.22,802.22,802.22,802.22,0.0,800.0618,800.0618,800.0618,800.0618,0.0
2023-04-28 12:10:00,803.14,803.62,802.69,803.34,1500.0,800.9793,801.458,800.5305,801.1788,1500.0
2023-04-28 12:15:00,803.46,803.46,803.46,803.46,100.0,801.2985,801.2985,801.2985,801.2985,100.0
2023-04-28 12:20:00,803.27,803.73,803.27,803.46,700.0,801.109,801.5678,801.109,801.2985,700.0
2023-04-28 12:25:00,803.11,804.61,802.84,804.02,5751.0,800.9494,802.4454,800.6801,801.857,5751.0
2023-04-28 12:30:00,803.96,804.65,803.96,804.65,400.0,801.7971,802.4853,801.7971,802.4853,400.0
2023-04-28 12:35:00,804.49,804.74,803.66,803.66,901.0,802.3257,802.575,801.4979,801.4979,901.0
2023-04-28 12:40:00,804.03,804.77,803.99,803.99,900.0,801.8669,802.605,801.8271,801.8271,900.0
2023-04-28 12:45:00,803.98,804.23,803.9,804.23,647.0,801.8171,802.0664,801.7373,802.0664,647.0
2023-04-28 12:50:00,804.22,804.59,803.93,804.27,1200.0,802.0564,802.4254,801.7672,802.1063,1200.0
2023-04-28 12:55:00,804.56,804.58,804.26,804.58,938.0,802.3955,802.4155,802.0963,802.4155,938.0
2023-04-28 13:00:00,804.87,805.37,804.87,805.34,1000.0,802.7047,803.2033,802.7047,803.1734,1000.0
2023-04-28 13:05:00,805.37,805.91,804.97,804.97,1300.0,803.2033,803.7419,802.8044,802.8044,1300.0
2023-04-28 13:10:00,804.97,805.32,804.7,805.32,600.0,802.8044,803.1535,802.5351,803.1535,600.0
2023-04-28 13:15:00,805.36,805.53,804.61,804.62,1100.0,803.1934,803.3629,802.4454,802.4554,1100.0
2023-04-28 13:20:00,804.91,805.74,804.83,805.61,2413.0,802.7446,803.5723,802.6648,803.4427,2413.0
2023-04-28 13:25:00,805.78,805.98,805.43,805.72,1600.0,803.6122,803.8117,803.2632,803.5524,1600.0
2023-04-28 13:30:00,805.73,805.92,805.14,805.2,882.0,803.5624,803.7519,802.974,803.0338,882.0
2023-04-28 13:35:00,805.31,805.31,802.94,803.47,967.0,803.1435,803.1435,800.7799,801.3085,967.0
2023-04-28 13:40:00,804.19,806.08,804.13,805.06,3191.0,802.0265,803.9114,801.9667,802.8942,3191.0
2023-04-28 13:45:00,804.27,804.27,804.08,804.23,1064.0,802.1063,802.1063,801.9168,802.0664,1064.0
2023-04-28 13:50:00,804.02,804.02,803.1,803.1,1000.0,801.857,801.857,800.9394,800.9394,1000.0
2023-04-28 13:55:00,802.95,803.65,802.48,803.65,1633.0,800.7898,801.488,800.3211,801.488,1633.0
2023-04-28 14:00:00,803.86,804.5,803.42,804.49,1820.0,801.6974,802.3357,801.2586,802.3257,1820.0
2023-04-28 14:05:00,804.13,804.42,803.78,804.2,700.0,801.9667,802.2559,801.6176,802.0365,700.0
2023-04-28 14:10:00,804.29,804.38,803.1,803.16,2736.0,802.1262,802.216,800.9394,800.9993,2736.0
2023-04-28 14:15:00,803.46,804.54,803.46,804.01,1449.0,801.2985,802.3756,801.2985,801.847,1449.0
2023-04-28 14:20:00,804.31,804.46,803.77,803.85,1112.0,802.1462,802.2958,801.6076,801.6874,1112.0
2023-04-28 14:25:00,803.59,803.61,802.83,802.84,900.0,801.4281,801.4481,800.6702,800.6801,900.0
2023-04-28 14:30:00,802.58,802.58,801.65,801.65,2280.0,800.4208,800.4208,799.4933,799.4933,2280.0
2023-04-28 14:35:00,801.6,801.93,801.59,801.73,1394.0,799.4435,799.7726,799.4335,799.5731,1394.0
2023-04-28 14:40:00,801.93,802.01,800.77,800.78,2200.0,799.7726,799.8524,798.6157,798.6257,2200.0
2023-04-28 14:45:00,801.01,801.02,799.52,799.52,900.0,798.8551,798.865,797.3691,797.3691,900.0
2023-04-28 14:50:00,799.63,800.93,799.63,800.64,1539.0,797.4788,798.7753,797.4788,798.4861,1539.0
2023-04-28 14:55:00,800.33,800.91,800.13,800.89,2003.0,798.1769,798.7553,797.9774,798.7354,2003.0
2023-04-28 15:00:00,800.43,800.85,800.26,800.26,1002.0,798.2766,798.6955,798.1071,798.1071,1002.0
2023-04-28 15:05:00,800.76,800.76,800.26,800.59,900.0,798.6057,798.6057,798.1071,798.4362,900.0
2023-04-28 15:10:00,800.77,801.51,800.77,801.4,2432.0,798.6157,799.3537,798.6157,799.244,2432.0
2023-04-28 15:15:00,801.56,801.57,801.25,801.55,600.0,799.4036,799.4136,799.0944,799.3936,600.0
2023-04-28 15:20:00,801.45,801.68,800.35,800.73,1800.0,799.2939,799.5233,798.1968,798.5758,1800.0
2023-04-28 15:25:00,800.53,800.69,799.8,800.17,2720.0,798.3764,798.5359,797.6483,798.0173,2720.0
2023-04-28 15:30:00,800.24,800.72,799.96,799.96,1400.0,798.0871,798.5658,797.8079,797.8079,1400.0
2023-04-28 15:35:00,799.86,800.89,799.78,800.44,2000.0,797.7082,798.7354,797.6284,798.2866,2000.0
2023-04-28 15:40:00,800.66,800.75,799.93,800.57,3100.0,798.506,798.5958,797.778,798.4163,3100.0
2023-04-28 15:45:00,800.42,800.85,800.18,800.5,3199.0,798.2667,798.6955,798.0273,798.3464,3199.0
2023-04-28 15:50:00,800.37,801.49,800.31,801.48,6683.0,798.2168,799.3338,798.157,799.3238,6683.0
2023-04-28 15:55:00,800.92,802.31,800.92,801.43,10136.0,798.7653,800.1516,798.7653,799.2739,10136.0
2023-05-01 09:30:00,803.71,805.81,803.71,805.32,6156.0,801.5478,803.6422,801.5478,803.1535,6156.0
2023-05-01 09:35:00,804.62,804.62,803.0,803.6,1000.0,802.4554,802.4554,800.8397,801.4381,1000.0
2023-05-01 09:40:00,803.29,803.34,802.26,802.29,1174.0,801.1289,801.1788,800.1017,800.1316,1174.0
2023-05-01 09:45:00,802.33,803.5,802.33,803.5,300.0,800.1715,801.3384,800.1715,801.3384,300.0
2023-05-01 09:50:00,803.31,803.31,803.3,803.31,100.0,801.1489,801.1489,801.1389,801.1489,100.0
2023-05-01 09:55:00,802.52,802.65,802.52,802.65,200.0,800.361,800.4907,800.361,800.4907,200.0
2023-05-01 10:00:00,803.41,803.45,802.25,802.25,700.0,801.2486,801.2885,800.0917,800.0917,700.0
2023-05-01 10:05:00,802.57,802.57,802.57,802.57,100.0,800.4109,800.4109,800.4109,800.4109,100.0
2023-05-01 10:10:00,802.51,802.96,802.12,802.55,1100.0,800.351,800.7998,799.9621,800.3909,1100.0
2023-05-01 10:15:00,803.35,803.35,803.35,803.35,100.0,801.1888,801.1888,801.1888,801.1888,100.0
2023-05-01 10:20:00,803.74,804.22,803.04,804.22,577.0,801.5777,802.0564,800.8796,802.0564,577.0
2023-05-01 10:25:00,803.33,804.09,803.12,803.87,1363.0,801.1688,801.9268,800.9594,801.7074,1363.0
2023-05-01 10:30:00,803.67,804.78,803.66,804.78,600.0,801.5079,802.6149,801.4979,802.6149,600.0
2023-05-01 10:35:00,805.3,806.17,805.3,805.52,921.0,803.1335,804.0012,803.1335,803.3529,921.0
2023-05-01 10:40:00,806.0,806.56,806.0,806.07,895.0,803.8316,804.3901,803.8316,803.9015,895.0
2023-05-01 10:45:00,806.4,807.18,805.3,807.18,2384.0,804.2306,805.0085,803.1335,805.0085,2384.0
2023-05-01 10:50:00,807.49,807.61,806.85,807.45,1716.0,805.3176,805.4373,804.6794,805.2777,1716.0
2023-05-01 10:55:00,807.05,807.3,806.43,806.76,1425.0,804.8788,805.1281,804.2605,804.5896,1425.0
2023-05-01 11:00:00,806.7,806.96,806.49,806.96,1908.0,804.5298,804.7891,804.3203,804.7891,1908.0
2023-05-01 11:05:00,807.12,807.15,806.56,806.8,1020.0,804.9486,804.9786,804.3901,804.6295,1020.0
2023-05-01 11:10:00,806.59,807.48,806.15,807.48,4620.0,804.4201,805.3077,803.9812,805.3077,4620.0
2023-05-01 11:15:00,807.42,807.42,806.87,807.07,920.0,805.2478,805.2478,804.6993,804.8988,920.0
2023-05-01 11:20:00,807.65,807.91,807.34,807.91,400.0,805.4772,805.7365,805.168,805.7365,400.0
2023-05-01 11:25:00,807.42,808.03,807.41,808.03,500.0,805.2478,805.8562,805.2379,805.8562,500.0
2023-05-01 11:30:00,807.15,808.05,807.15,808.05,700.0,804.9786,805.8761,804.9786,805.8761,700.0
2023-05-01 11:35:00,808.13,808.67,807.89,808.67,1700.0,805.9559,806.4945,805.7166,806.4945,1700.0
2023-05-01 11:40:00,808.46,808.84,808.15,808.7,900.0,806.285,806.664,805.9759,806.5244,900.0
2023-05-01 11:45:00,808.59,808.61,808.23,808.49,470.0,806.4147,806.4346,806.0556,806.3149,470.0
2023-05-01 11:50:00,808.48,808.53,808.1,808.53,1553.0,806.305,806.3548,805.926,806.3548,1553.0
2023-05-01 11:55:00,807.94,807.96,807.56,807.64,1600.0,805.7664,805.7864,805.3874,805.4672,1600.0
2023-05-01 12:00:00,807.82,807.82,807.78,807.79,351.0,805.6467,805.6467,805.6069,805.6168,351.0
2023-05-01 12:05:00,807.87,808.43,807.86,808.43,500.0,805.6966,806.2551,805.6866,806.2551,500.0
2023-05-01 12:10:00,808.51,808.52,808.51,808.51,175.0,806.3349,806.3449,806.3349,806.3349,175.0
2023-05-01 12:15:00,809.0,809.0,808.87,808.94,727.0,806.8236,806.8236,806.6939,806.7637,727.0
2023-05-01 12:20:00,808.96,808.96,808.42,808.42,400.0,806.7837,806.7837,806.2451,806.2451,400.0
2023-05-01 12:25:00,808.34,808.34,807.69,808.12,1435.0,806.1653,806.1653,805.5171,805.9459,1435.0
2023-05-01 12:30:00,808.78,808.78,808.78,808.78,100.0,806.6042,806.6042,806.6042,806.6042,100.0
2023-05-01 12:35:00,808.78,810.0,808.16,810.0,2245.0,806.6042,807.8209,805.9858,807.8209,2245.0
2023-05-01 12:40:00,809.95,809.95,809.34,809.58,600.0,807.771,807.771,807.1627,807.402,600.0
2023-05-01 12:45:00,809.24,809.39,808.74,808.75,1100.0,807.0629,807.2125,806.5643,806.5742,1100.0
2023-05-01 12:50:00,808.82,809.69,808.6,809.65,2700.0,806.6441,807.5117,806.4246,807.4718,2700.0
2023-05-01 12:55:00,809.71,809.71,809.7,809.71,100.0,807.5317,807.5317,807.5217,807.5317,100.0
2023-05-01 13:00:00,809.26,809.27,808.96,808.96,412.0,807.0829,807.0928,806.7837,806.7837,412.0
2023-05-01 13:05:00,809.25,809.26,808.42,808.94,1391.0,807.0729,807.0829,806.2451,806.7637,1391.0
2023-05-01 13:10:00,808.94,808.94,808.94,808.94,0.0,806.7637,806.7637,806.7637,806.7637,0.0
2023-05-01 13:15:00,809.66,809.89,809.66,809.89,300.0,807.4818,807.7112,807.4818,807.7112,300.0
2023-05-01 13:20:00,810.39,811.02,810.39,810.99,500.0,808.2098,808.8381,808.2098,808.8082,500.0
2023-05-01 13:25:00,810.99,811.55,810.44,810.82,3611.0,808.8082,809.3667,808.2597,808.6387,3611.0
2023-05-01 13:30:00,810.41,810.52,810.38,810.51,815.0,808.2298,808.3395,808.1999,808.3295,815.0
2023-05-01 13:35:00,810.51,810.52,810.51,810.51,400.0,808.3295,808.3395,808.3295,808.3295,400.0
2023-05-01 13:40:00,810.51,810.52,809.8,809.84,1200.0,808.3295,808.3395,807.6214,807.6613,1200.0
2023-05-01 13:45:00,810.16,810.62,809.04,809.73,5230.0,807.9805,808.4392,806.8635,807.5516,5230.0
2023-05-01 13:50:00,809.63,809.8,809.59,809.8,300.0,807.4519,807.6214,807.412,807.6214,300.0
2023-05-01 13:55:00,809.86,809.87,809.86,809.87,300.0,807.6813,807.6912,807.6813,807.6912,300.0
2023-05-01 14:00:00,810.1,810.1,810.1,810.1,100.0,807.9206,807.9206,807.9206,807.9206,100.0
2023-05-01 14:05:00,809.52,810.16,809.04,810.16,7483.0,807.3422,807.9805,806.8635,807.9805,7483.0
2023-05-01 14:10:00,810.28,810.28,810.28,810.28,100.0,808.1001,808.1001,808.1001,808.1001,100.0
2023-05-01 14:15:00,809.65,810.64,809.61,810.64,1224.0,807.4718,808.4592,807.4319,808.4592,1224.0
2023-05-01 14:20:00,810.92,810.92,810.53,810.53,500.0,808.7384,808.7384,808.3495,808.3495,500.0
2023-05-01 14:25:00,810.97,810.98,810.88,810.88,300.0,808.7883,808.7982,808.6985,808.6985,300.0
2023-05-01 14:30:00,810.89,810.89,809.94,809.94,2191.0,808.7085,808.7085,807.761,807.761,2191.0
2023-05-01 14:35:00,809.67,810.09,809.25,809.71,2300.0,807.4918,807.9106,807.0729,807.5317,2300.0
2023-05-01 14:40:00,809.25,809.57,809.04,809.57,800.0,807.0729,807.392,806.8635,807.392,800.0
2023-05-01 14:45:00,809.57,809.57,809.57,809.57,0.0,807.392,807.392,807.392,807.392,0.0
2023-05-01 14:50:00,809.9,809.9,809.52,809.52,400.0,807.7212,807.7212,807.3422,807.3422,400.0
2023-05-01 14:55:00,809.44,809.59,808.56,808.83,2601.0,807.2624,807.412,806.3848,806.654,2601.0
2023-05-01 15:00:00,808.86,809.54,808.64,809.15,1100.0,806.684,807.3621,806.4645,806.9732,1100.0
2023-05-01 15:05:00,810.0,810.19,810.0,810.19,450.0,807.8209,808.0104,807.8209,808.0104,450.0
2023-05-01 15:10:00,810.05,810.35,809.75,809.79,600.0,807.8707,808.1699,807.5716,807.6114,600.0
2023-05-01 15:15:00,809.75,809.76,809.09,809.09,600.0,807.5716,807.5815,806.9133,806.9133,600.0
2023-05-01 15:20:00,809.06,809.55,808.5,808.5,3300.0,806.8834,807.3721,806.3249,806.3249,3300.0
2023-05-01 15:25:00,808.65,808.96,808.39,808.65,2000.0,806.4745,806.7837,806.2152,806.4745,2000.0
2023-05-01 15:30:00,808.72,809.17,808.06,808.26,1200.0,806.5443,806.9931,805.8861,806.0856,1200.0
2023-05-01 15:35:00,807.81,808.23,807.33,807.33,2216.0,805.6368,806.0556,805.1581,805.1581,2216.0
2023-05-01 15:40:00,807.32,808.4,807.31,808.12,1450.0,805.1481,806.2252,805.1381,805.9459,1450.0
2023-05-01 15:45:00,808.05,808.84,806.19,806.19,4351.0,805.8761,806.664,804.0211,804.0211,4351.0
2023-05-01 15:50:00,806.54,807.14,805.79,806.17,3477.0,804.3702,804.9686,803.6222,804.0012,3477.0
2023-05-01 15:55:00,806.68,807.18,806.26,806.43,5544.0,804.5098,805.0085,804.0909,804.2605,5544.0
2023-05-02 09:30:00,806.72,808.94,804.85,806.86,6410.0,804.5497,806.7637,802.6847,804.6893,6410.0
2023-05-02 09:35:00,806.87,811.94,805.65,808.81,3352.0,804.6993,809.7557,803.4826,806.6341,3352.0
2023-05-02 09:40:00,810.98,812.0,810.38,812.0,900.0,808.7982,809.8155,808.1999,809.8155,900.0
2023-05-02 09:45:00,811.82,813.4,811.28,812.96,2095.0,809.636,811.2117,809.0974,810.7729,2095.0
2023-05-02 09:50:00,812.32,813.85,812.29,813.85,968.0,810.1346,811.6605,810.1047,811.6605,968.0
2023-05-02 09:55:00,812.72,815.24,812.23,815.24,8641.0,810.5336,813.0468,810.0449,813.0468,8641.0
2023-05-02 10:00:00,814.16,814.41,810.89,810.9,3629.0,811.9697,812.219,808.7085,808.7185,3629.0
2023-05-02 10:05:00,810.95,812.37,810.41,811.1,5198.0,808.7683,810.1845,808.2298,808.9179,5198.0
2023-05-02 10:10:00,811.21,811.24,809.07,809.07,3728.0,809.0276,809.0575,806.8934,806.8934,3728.0
2023-05-02 10:15:00,808.68,809.02,807.99,807.99,1400.0,806.5044,806.8435,805.8163,805.8163,1400.0
2023-05-02 10:20:00,807.69,809.98,807.05,808.8,4270.0,805.5171,807.8009,804.8788,806.6241,4270.0
2023-05-02 10:25:00,808.32,808.64,805.99,806.36,1886.0,806.1454,806.4645,803.8217,804.1907,1886.0
2023-05-02 10:30:00,806.78,808.1,806.77,807.49,1112.0,804.6095,805.926,804.5996,805.3176,1112.0
2023-05-02 10:35:00,808.39,809.66,808.39,809.43,1100.0,806.2152,807.4818,806.2152,807.2524,1100.0
2023-05-02 10:40:00,810.13,811.0,810.03,810.03,570.0,807.9505,808.8182,807.8508,807.8508,570.0
2023-05-02 10:45:00,810.43,811.0,810.05,811.0,1300.0,808.2497,808.8182,807.8707,808.8182,1300.0
2023-05-02 10:50:00,810.57,810.66,809.67,810.0,1600.0,808.3894,808.4791,807.4918,807.8209,1600.0
2023-05-02 10:55:00,809.87,810.68,809.83,810.18,1413.0,807.6912,808.4991,807.6513,808.0004,1413.0
2023-05-02 11:00:00,809.68,809.68,808.44,808.9,1008.0,807.5017,807.5017,806.2651,806.7238,1008.0
2023-05-02 11:05:00,808.9,808.9,807.6,807.62,1000.0,806.7238,806.7238,805.4273,805.4473,1000.0
2023-05-02 11:10:00,807.59,807.59,805.84,806.47,2100.0,805.4174,805.4174,803.6721,804.3004,2100.0
2023-05-02 11:15:00,806.53,807.08,804.45,805.16,3258.0,804.3602,804.9087,802.2858,802.9939,3258.0
2023-05-02 11:20:00,804.08,805.45,804.05,804.92,1111.0,801.9168,803.2831,801.8869,802.7546,1111.0
2023-05-02 11:25:00,804.85,805.09,804.01,804.25,700.0,802.6847,802.9241,801.847,802.0864,700.0
2023-05-02 11:30:00,803.88,804.33,803.15,803.15,900.0,801.7173,802.1661,800.9893,800.9893,900.0
2023-05-02 11:35:00,803.21,803.65,802.69,803.41,1400.0,801.0492,801.488,800.5305,801.2486,1400.0
2023-05-02 11:40:00,803.34,803.85,803.34,803.66,300.0,801.1788,801.6874,801.1788,801.4979,300.0
2023-05-02 11:45:00,803.75,803.82,802.56,802.93,1123.0,801.5877,801.6575,800.4009,800.7699,1123.0
2023-05-02 11:50:00,802.52,803.38,802.03,802.43,1700.0,800.361,801.2187,799.8723,800.2712,1700.0
2023-05-02 11:55:00,802.62,803.26,802.61,802.88,1000.0,800.4607,801.099,800.4508,800.72,1000.0
2023-05-02 12:00:00,802.67,803.0,802.33,802.72,1205.0,800.5106,800.8397,800.1715,800.5605,1205.0
2023-05-02 12:05:00,802.6,802.76,802.2,802.51,1564.0,800.4408,800.6004,800.0419,800.351,1564.0
2023-05-02 12:10:00,802.36,802.98,801.63,802.98,4211.0,800.2014,800.8198,799.4734,800.8198,4211.0
2023-05-02 12:15:00,803.11,803.4,802.72,803.4,1931.0,800.9494,801.2386,800.5605,801.2386,1931.0
2023-05-02 12:20:00,803.68,803.69,802.25,803.25,2600.0,801.5179,801.5279,800.0917,801.089,2600.0
2023-05-02 12:25:00,803.47,804.21,803.46,803.69,1700.0,801.3085,802.0465,801.2985,801.5279,1700.0
2023-05-02 12:30:00,803.39,803.39,802.85,803.34,1039.0,801.2287,801.2287,800.6901,801.1788,1039.0
2023-05-02 12:35:00,803.48,804.26,803.48,804.26,1400.0,801.3184,802.0963,801.3184,802.0963,1400.0
2023-05-02 12:40:00,804.16,805.0,804.16,805.0,700.0,801.9966,802.8343,801.9966,802.8343,700.0
2023-05-02 12:45:00,805.45,806.18,805.45,806.16,1300.0,803.2831,804.0112,803.2831,803.9912,1300.0
2023-05-02 12:50:00,806.39,807.01,806.31,806.31,1456.0,804.2206,804.8389,804.1408,804.1408,1456.0
2023-05-02 12:55:00,806.43,806.65,805.84,806.4,2400.0,804.2605,804.4799,803.6721,804.2306,2400.0
2023-05-02 13:00:00,806.55,806.55,805.23,805.5,2429.0,804.3802,804.3802,803.0637,803.333,2429.0
2023-05-02 13:05:00,805.81,806.2,805.75,805.75,550.0,803.6422,804.0311,803.5823,803.5823,550.0
2023-05-02 13:10:00,805.83,805.83,805.12,805.23,1400.0,803.6621,803.6621,802.954,803.0637,1400.0
2023-05-02 13:15:00,805.14,805.16,803.75,803.75,1400.0,802.974,802.9939,801.5877,801.5877,1400.0
2023-05-02 13:20:00,803.47,803.67,803.41,803.67,700.0,801.3085,801.5079,801.2486,801.5079,700.0
2023-05-02 13:25:00,803.27,803.3,802.66,802.91,1900.0,801.109,801.1389,800.5006,800.75,1900.0
2023-05-02 13:30:00,802.86,803.21,801.95,802.72,2200.0,800.7001,801.0492,799.7925,800.5605,2200.0
2023-05-02 13:35:00,802.7,803.26,802.27,803.01,3200.0,800.5405,801.099,800.1117,800.8497,3200.0
2023-05-02 13:40:00,802.81,803.72,802.67,803.5,1000.0,800.6502,801.5578,800.5106,801.3384,1000.0
2023-05-02 13:45:00,803.44,803.49,803.12,803.49,1500.0,801.2785,801.3284,800.9594,801.3284,1500.0
2023-05-02 13:50:00,803.79,803.97,802.87,802.9,3069.0,801.6276,801.8071,800.7101,800.74,3069.0
2023-05-02 13:55:00,802.93,803.48,802.2,803.48,7424.0,800.7699,801.3184,800.0419,801.3184,7424.0
2023-05-02 14:00:00,803.13,803.39,802.78,802.78,733.0,800.9694,801.2287,800.6203,800.6203,733.0
2023-05-02 14:05:00,803.15,803.5,802.91,803.25,2800.0,800.9893,801.3384,800.75,801.089,2800.0
2023-05-02 14:10:00,803.25,803.95,803.25,803.8,3431.0,801.089,801.7872,801.089,801.6376,3431.0
2023-05-02 14:15:00,803.73,803.93,803.45,803.7,1635.0,801.5678,801.7672,801.2885,801.5378,1635.0
2023-05-02 14:20:00,803.79,803.79,802.58,802.58,2200.0,801.6276,801.6276,800.4208,800.4208,2200.0
2023-05-02 14:25:00,802.49,802.51,801.58,801.58,1600.0,800.3311,800.351,799.4235,799.4235,1600.0
2023-05-02 14:30:00,801.5,801.84,801.07,801.34,2598.0,799.3438,799.6828,798.9149,799.1842,2598.0
2023-05-02 14:35:00,801.31,802.71,800.69,802.08,3100.0,799.1543,800.5505,798.5359,799.9222,3100.0
2023-05-02 14:40:00,802.33,802.35,801.6,801.61,1641.0,800.1715,800.1915,799.4435,799.4535,1641.0
2023-05-02 14:45:00,801.53,801.57,801.29,801.35,2074.0,799.3737,799.4136,799.1343,799.1942,2074.0
2023-05-02 14:50:00,801.35,801.35,800.32,800.94,5451.0,799.1942,799.1942,798.1669,798.7853,5451.0
2023-05-02 14:55:00,801.31,801.31,800.84,801.03,3966.0,799.1543,799.1543,798.6855,798.875,3966.0
2023-05-02 15:00:00,801.03,801.03,800.39,800.61,1750.0,798.875,798.875,798.2367,798.4561,1750.0
2023-05-02 15:05:00,800.16,800.57,799.92,800.45,2338.0,798.0074,798.4163,797.768,798.2966,2338.0
2023-05-02 15:10:00,800.61,800.92,800.2,800.28,5128.0,798.4561,798.7653,798.0472,798.127,5128.0
2023-05-02 15:15:00,800.42,800.65,799.8,800.4,2341.0,798.2667,798.496,797.6483,798.2467,2341.0
2023-05-02 15:20:00,800.67,802.43,800.66,801.99,2300.0,798.516,800.2712,798.506,799.8324,2300.0
2023-05-02 15:25:00,802.11,802.93,801.82,802.93,2441.0,799.9521,800.7699,799.6629,800.7699,2441.0
2023-05-02 15:30:00,802.71,802.71,802.23,802.23,2139.0,800.5505,800.5505,800.0718,800.0718,2139.0
2023-05-02 15:35:00,802.32,803.2,802.01,803.06,3239.0,800.1615,801.0392,799.8524,800.8996,3239.0
2023-05-02 15:40:00,803.01,803.75,802.85,803.75,3000.0,800.8497,801.5877,800.6901,801.5877,3000.0
2023-05-02 15:45:00,803.75,803.75,801.85,802.05,5083.0,801.5877,801.5877,799.6928,799.8923,5083.0
2023-05-02 15:50:00,801.74,801.74,798.0,798.01,30844.0,799.5831,799.5831,795.8532,795.8631,30844.0
2023-05-02 15:55:00,797.63,799.27,796.52,798.46,46019.0,795.4842,797.1198,794.3771,796.3119,46019.0
2023-05-03 09:30:00,802.98,806.2,801.54,802.11,9084.0,800.8198,804.0311,799.3836,799.9521,9084.0
2023-05-03 09:35:00,801.11,803.12,798.8,799.22,5012.0,798.9548,800.9594,796.651,797.0699,5012.0
2023-05-03 09:40:00,799.89,801.72,799.84,801.45,2436.0,797.7381,799.5632,797.6882,799.2939,2436.0
2023-05-03 09:45:00,801.89,804.91,801.89,804.74,3575.0,799.7327,802.7446,799.7327,802.575,3575.0
2023-05-03 09:50:00,804.84,806.53,804.84,806.08,4690.0,802.6748,804.3602,802.6748,803.9114,4690.0
2023-05-03 09:55:00,805.75,806.64,805.26,805.6,1900.0,803.5823,804.4699,803.0936,803.4327,1900.0
2023-05-03 10:00:00,805.6,805.64,803.27,804.58,4508.0,803.4327,803.4726,801.109,802.4155,4508.0
2023-05-03 10:05:00,804.52,804.9,803.77,804.81,1318.0,802.3556,802.7346,801.6076,802.6448,1318.0
2023-05-03 10:10:00,804.04,804.19,801.28,801.29,5068.0,801.8769,802.0265,799.1243,799.1343,5068.0
2023-05-03 10:15:00,801.66,801.66,800.62,801.07,3128.0,799.5033,799.5033,798.4661,798.9149,3128.0
2023-05-03 10:20:00,801.3,801.76,801.26,801.76,1412.0,799.1443,799.6031,799.1044,799.6031,1412.0
2023-05-03 10:25:00,802.23,802.33,802.1,802.33,800.0,800.0718,800.1715,799.9421,800.1715,800.0
2023-05-03 10:30:00,802.28,802.4,802.02,802.32,1273.0,800.1217,800.2413,799.8624,800.1615,1273.0
2023-05-03 10:35:00,802.17,803.77,802.16,803.26,4795.0,800.0119,801.6076,800.002,801.099,4795.0
2023-05-03 10:40:00,803.2,803.92,801.97,802.95,4140.0,801.0392,801.7572,799.8125,800.7898,4140.0
2023-05-03 10:45:00,802.67,802.67,802.67,802.67,1200.0,800.5106,800.5106,800.5106,800.5106,1200.0
2023-05-03 10:50:00,803.09,805.03,803.09,804.94,4676.0,800.9295,802.8643,800.9295,802.7745,4676.0
2023-05-03 10:55:00,804.71,806.98,804.71,806.26,6616.0,802.5451,804.809,802.5451,804.0909,6616.0
2023-05-03 11:00:00,806.11,808.0,805.35,807.86,5094.0,803.9413,805.8263,803.1834,805.6866,5094.0
2023-05-03 11:05:00,807.91,808.68,807.24,808.4,8875.0,805.7365,806.5044,805.0683,806.2252,8875.0
2023-05-03 11:10:00,807.97,808.54,807.92,808.54,3327.0,805.7963,806.3648,805.7465,806.3648,3327.0
2023-05-03 11:15:00,808.39,809.89,808.39,808.9,5198.0,806.2152,807.7112,806.2152,806.7238,5198.0
2023-05-03 11:20:00,808.83,810.43,808.82,810.43,3900.0,806.654,808.2497,806.6441,808.2497,3900.0
2023-05-03 11:25:00,810.27,810.55,809.64,810.09,4601.0,808.0902,808.3694,807.4619,807.9106,4601.0
2023-05-03 11:30:00,810.39,810.54,809.97,810.34,2514.0,808.2098,808.3594,807.791,808.16,2514.0
2023-05-03 11:35:00,810.45,810.69,808.43,808.74,9332.0,808.2697,808.509,806.2551,806.5643,9332.0
2023-05-03 11:40:00,808.01,808.01,806.36,807.08,2673.0,805.8362,805.8362,804.1907,804.9087,2673.0
2023-05-03 11:45:00,807.88,808.55,807.45,808.3,4584.0,805.7066,806.3748,805.2777,806.1255,4584.0
2023-05-03 11:50:00,808.3,808.3,806.18,806.99,3500.0,806.1255,806.1255,804.0112,804.819,3500.0
2023-05-03 11:55:00,806.99,808.37,806.71,808.37,4778.0,804.819,806.1953,804.5397,806.1953,4778.0
2023-05-03 12:00:00,808.42,808.99,807.72,808.6,1800.0,806.2451,806.8136,805.547,806.4246,1800.0
2023-05-03 12:05:00,808.8,809.34,808.34,809.05,3808.0,806.6241,807.1627,806.1653,806.8734,3808.0
2023-05-03 12:10:00,809.06,809.6,808.77,809.14,3910.0,806.8834,807.422,806.5942,806.9632,3910.0
2023-05-03 12:15:00,809.64,809.65,808.33,809.21,3710.0,807.4619,807.4718,806.1554,807.033,3710.0
2023-05-03 12:20:00,809.21,809.32,809.03,809.04,1343.0,807.033,807.1427,806.8535,806.8635,1343.0
2023-05-03 12:25:00,809.04,809.62,808.64,809.38,3390.0,806.8635,807.4419,806.4645,807.2026,3390.0
2023-05-03 12:30:00,809.38,810.3,809.38,809.7,6955.0,807.2026,808.1201,807.2026,807.5217,6955.0
2023-05-03 12:35:00,809.51,809.58,809.48,809.49,410.0,807.3322,807.402,807.3023,807.3123,410.0
2023-05-03 12:40:00,809.94,810.46,809.26,810.22,2579.0,807.761,808.2796,807.0829,808.0403,2579.0
2023-05-03 12:45:00,810.28,810.45,810.27,810.44,1700.0,808.1001,808.2697,808.0902,808.2597,1700.0
2023-05-03 12:50:00,810.44,810.58,809.56,809.64,5247.0,808.2597,808.3993,807.3821,807.4619,5247.0
2023-05-03 12:55:00,809.76,809.98,809.76,809.97,1600.0,807.5815,807.8009,807.5815,807.791,1600.0
2023-05-03 13:00:00,810.0,810.51,810.0,810.0,1200.0,807.8209,808.3295,807.8209,807.8209,1200.0
2023-05-03 13:05:00,810.06,810.35,810.03,810.08,803.0,807.8807,808.1699,807.8508,807.9007,803.0
2023-05-03 13:10:00,810.07,810.58,809.92,810.05,1432.0,807.8907,808.3993,807.7411,807.8707,1432.0
2023-05-03 13:15:00,810.06,810.42,809.35,809.74,4799.0,807.8807,808.2398,807.1726,807.5616,4799.0
2023-05-03 13:20:00,809.35,810.79,809.34,810.76,5240.0,807.1726,808.6088,807.1627,808.5788,5240.0
2023-05-03 13:25:00,810.76,811.25,810.22,810.22,2600.0,808.5788,809.0675,808.0403,808.0403,2600.0
2023-05-03 13:30:00,810.19,810.82,810.18,810.73,850.0,808.0104,808.6387,808.0004,808.5489,850.0
2023-05-03 13:35:00,810.58,811.19,810.18,810.79,2300.0,808.3993,809.0077,808.0004,808.6088,2300.0
2023-05-03 13:40:00,810.88,810.88,809.56,809.56,2215.0,808.6985,808.6985,807.3821,807.3821,2215.0
2023-05-03 13:45:00,809.2,809.55,808.92,809.34,2583.0,807.023,807.3721,806.7438,807.1627,2583.0
2023-05-03 13:50:00,809.58,810.33,809.03,810.33,2803.0,807.402,808.15,806.8535,808.15,2803.0
2023-05-03 13:55:00,810.16,810.7,810.15,810.7,1707.0,807.9805,808.519,807.9705,808.519,1707.0
2023-05-03 14:00:00,810.19,811.88,808.32,808.33,3399.0,808.0104,809.6958,806.1454,806.1554,3399.0
2023-05-03 14:05:00,809.94,810.64,809.45,809.45,4306.0,807.761,808.4592,807.2724,807.2724,4306.0
2023-05-03 14:10:00,809.29,809.96,808.7,808.94,6807.0,807.1128,807.781,806.5244,806.7637,6807.0
2023-05-03 14:15:00,809.16,811.34,809.03,811.34,900.0,806.9831,809.1573,806.8535,809.1573,900.0
2023-05-03 14:20:00,810.83,811.67,810.74,810.75,2000.0,808.6487,809.4864,808.5589,808.5689,2000.0
2023-05-03 14:25:00,811.0,811.07,810.25,810.47,3129.0,808.8182,808.888,808.0702,808.2896,3129.0
2023-05-03 14:30:00,810.41,810.41,808.86,808.87,5524.0,808.2298,808.2298,806.684,806.6939,5524.0
2023-05-03 14:35:00,809.18,810.42,807.5,810.4,7076.0,807.0031,808.2398,805.3276,808.2198,7076.0
2023-05-03 14:40:00,810.5,812.87,809.64,809.93,9122.0,808.3195,810.6832,807.4619,807.7511,9122.0
2023-05-03 14:45:00,811.2,812.08,810.56,812.08,3213.0,809.0177,809.8953,808.3794,809.8953,3213.0
2023-05-03 14:50:00,812.18,812.94,811.0,812.34,3630.0,809.995,810.753,808.8182,810.1546,3630.0
2023-05-03 14:55:00,812.32,812.99,808.72,811.02,28301.0,810.1346,810.8028,806.5443,808.8381,28301.0
2023-05-03 15:00:00,811.58,811.83,809.44,810.58,3550.0,809.3966,809.646,807.2624,808.3993,3550.0
2023-05-03 15:05:00,811.31,812.34,808.26,808.48,4070.0,809.1274,810.1546,806.0856,806.305,4070.0
2023-05-03 15:10:00,807.79,808.49,805.81,805.82,3550.0,805.6168,806.3149,803.6422,803.6521,3550.0
2023-05-03 15:15:00,805.77,807.85,805.04,806.8,5884.0,803.6023,805.6767,802.8742,804.6295,5884.0
2023-05-03 15:20:00,806.74,807.06,805.51,806.75,6283.0,804.5697,804.8888,803.343,804.5796,6283.0
2023-05-03 15:25:00,807.12,807.48,803.75,804.48,11716.0,804.9486,805.3077,801.5877,802.3157,11716.0
2023-05-03 15:30:00,804.5,804.82,803.42,803.96,3649.0,802.3357,802.6548,801.2586,801.7971,3649.0
2023-05-03 15:35:00,804.12,805.19,802.84,805.19,11527.0,801.9567,803.0238,800.6801,803.0238,11527.0
2023-05-03 15:40:00,804.82,806.59,803.97,806.36,6824.0,802.6548,804.4201,801.8071,804.1907,6824.0
2023-05-03 15:45:00,806.1,806.1,804.2,804.23,8647.0,803.9314,803.9314,802.0365,802.0664,8647.0
2023-05-03 15:50:00,804.69,804.78,800.85,801.93,24969.0,802.5252,802.6149,798.6955,799.7726,24969.0
2023-05-03 15:55:00,801.08,804.43,800.76,803.23,27540.0,798.9249,802.2659,798.6057,801.0691,27540.0
2023-05-04 09:30:00,775.54,776.58,758.14,760.78,62229.0,773.4536,774.4908,756.1004,758.7333,62229.0
2023-05-04 09:35:00,764.89,770.0,760.02,767.87,19300.0,762.8322,767.9285,757.9753,765.8042,19300.0
2023-05-04 09:40:00,767.87,771.96,766.74,771.9,44548.0,765.8042,769.8832,764.6773,769.8234,44548.0
2023-05-04 09:45:00,770.45,776.44,769.25,773.55,22421.0,768.3773,774.3512,767.1805,771.4689,22421.0
2023-05-04 09:50:00,773.04,773.07,765.03,766.62,21557.0,770.9603,770.9902,762.9719,764.5576,21557.0
2023-05-04 09:55:00,766.62,772.24,765.46,770.83,18884.0,764.5576,770.1625,763.4007,768.7563,18884.0
2023-05-04 10:00:00,769.97,771.97,767.07,767.4,13019.0,767.8986,769.8932,765.0064,765.3355,13019.0
2023-05-04 10:05:00,768.53,771.99,767.32,768.36,7962.0,766.4624,769.9131,765.2557,766.2929,7962.0
2023-05-04 10:10:00,767.82,769.0,766.03,767.49,11324.0,765.7544,766.9312,763.9692,765.4252,11324.0
2023-05-04 10:15:00,767.0,767.26,761.54,763.52,16264.0,764.9366,765.1959,759.4913,761.4659,16264.0
2023-05-04 10:20:00,763.54,767.91,762.88,766.47,10149.0,761.4859,765.8441,760.8276,764.408,10149.0
2023-05-04 10:25:00,767.0,767.52,763.91,764.67,12421.0,764.9366,765.4552,761.8549,762.6128,12421.0
2023-05-04 10:30:00,764.58,765.94,763.31,764.52,12976.0,762.5231,763.8794,761.2565,762.4632,12976.0
2023-05-04 10:35:00,763.06,763.3,760.0,763.04,9084.0,761.0072,761.2465,757.9554,760.9872,9084.0
2023-05-04 10:40:00,762.59,764.02,758.52,761.47,13116.0,760.5384,761.9646,756.4794,759.4214,13116.0
2023-05-04 10:45:00,761.41,762.55,760.56,761.35,3696.0,759.3616,760.4985,758.5139,759.3018,3696.0
2023-05-04 10:50:00,761.84,761.84,757.3,758.13,7974.0,759.7904,759.7904,755.2627,756.0904,7974.0
2023-05-04 10:55:00,757.12,759.63,756.43,757.54,8375.0,755.0831,757.5864,754.395,755.502,8375.0
2023-05-04 11:00:00,758.1,761.11,758.1,761.11,4100.0,756.0605,759.0624,756.0605,759.0624,4100.0
2023-05-04 11:05:00,761.49,763.46,761.12,761.83,6551.0,759.4414,761.4061,759.0724,759.7805,6551.0
2023-05-04 11:10:00,762.39,762.52,759.23,759.23,3652.0,760.339,760.4686,757.1875,757.1875,3652.0
2023-05-04 11:15:00,758.97,759.8,757.87,758.62,5637.0,756.9282,757.7559,755.8311,756.5791,5637.0
2023-05-04 11:20:00,758.91,759.28,757.99,758.84,6679.0,756.8683,757.2373,755.9508,756.7985,6679.0
2023-05-04 11:25:00,759.0,759.59,757.75,758.16,5380.0,756.9581,757.5465,755.7114,756.1203,5380.0
2023-05-04 11:30:00,757.72,758.09,754.98,755.73,4973.0,755.6815,756.0505,752.9489,753.6969,4973.0
2023-05-04 11:35:00,755.25,755.25,751.37,752.55,10103.0,753.2182,753.2182,749.3486,750.5254,10103.0
2023-05-04 11:40:00,752.96,752.96,749.0,749.0,6865.0,750.9343,750.9343,746.985,746.985,6865.0
2023-05-04 11:45:00,749.61,750.38,748.88,749.61,7763.0,747.5933,748.3613,746.8653,747.5933,7763.0
2023-05-04 11:50:00,750.21,750.68,748.0,748.0,5535.0,748.1917,748.6605,745.9877,745.9877,5535.0
2023-05-04 11:55:00,749.55,750.89,749.43,750.73,2645.0,747.5335,748.8699,747.4138,748.7103,2645.0
2023-05-04 12:00:00,750.27,752.24,750.27,751.3,3310.0,748.2516,750.2163,748.2516,749.2788,3310.0
2023-05-04 12:05:00,751.58,752.0,749.07,749.37,3510.0,749.558,749.9769,747.0548,747.354,3510.0
2023-05-04 12:10:00,749.67,750.0,747.92,749.37,5064.0,747.6532,747.9823,745.9079,747.354,5064.0
2023-05-04 12:15:00,749.25,751.63,749.0,750.92,3165.0,747.2343,749.6079,746.985,748.8998,3165.0
2023-05-04 12:20:00,750.82,751.85,750.82,751.48,2048.0,748.8001,749.8273,748.8001,749.4583,2048.0
2023-05-04 12:25:00,752.38,755.83,752.38,755.83,3936.0,750.3559,753.7966,750.3559,753.7966,3936.0
2023-05-04 12:30:00,755.4,755.82,752.31,752.31,3214.0,753.3678,753.7866,750.2861,750.2861,3214.0
2023-05-04 12:35:00,751.71,754.66,751.69,754.66,3192.0,749.6877,752.6298,749.6678,752.6298,3192.0
2023-05-04 12:40:00,754.26,757.11,753.77,757.11,5964.0,752.2308,755.0732,751.7422,755.0732,5964.0
2023-05-04 12:45:00,755.26,756.21,754.68,756.21,3873.0,753.2281,754.1756,752.6497,754.1756,3873.0
2023-05-04 12:50:00,756.0,756.91,755.08,755.7,1206.0,753.9662,754.8737,753.0486,753.667,1206.0
2023-05-04 12:55:00,756.98,757.05,755.7,757.05,2058.0,754.9435,755.0133,753.667,755.0133,2058.0
2023-05-04 13:00:00,756.89,758.26,756.07,758.26,6144.0,754.8538,756.2201,754.036,756.2201,6144.0
2023-05-04 13:05:00,757.14,760.0,757.14,759.83,7950.0,755.1031,757.9554,755.1031,757.7859,7950.0
2023-05-04 13:10:00,759.48,759.89,758.06,759.89,7569.0,757.4368,757.8457,756.0206,757.8457,7569.0
2023-05-04 13:15:00,760.38,760.75,759.0,760.34,10018.0,758.3344,758.7034,756.9581,758.2945,10018.0
2023-05-04 13:20:00,760.42,761.99,760.18,761.95,3218.0,758.3743,759.94,758.1349,759.9002,3218.0
2023-05-04 13:25:00,761.67,761.67,758.24,758.24,3414.0,759.6209,759.6209,756.2001,756.2001,3414.0
2023-05-04 13:30:00,758.89,758.94,756.03,756.73,5200.0,756.8484,756.8982,753.9961,754.6942,5200.0
2023-05-04 13:35:00,756.99,758.28,756.77,757.12,1575.0,754.9535,756.24,754.7341,755.0831,1575.0
2023-05-04 13:40:00,756.58,756.84,754.59,755.44,4156.0,754.5446,754.8039,752.56,753.4077,4156.0
2023-05-04 13:45:00,755.73,756.05,754.43,755.3,1700.0,753.6969,754.016,752.4004,753.268,1700.0
2023-05-04 13:50:00,754.8,755.21,754.12,755.06,1200.0,752.7694,753.1783,752.0912,753.0287,1200.0
2023-05-04 13:55:00,755.13,755.42,753.86,755.05,3491.0,753.0985,753.3877,751.8319,753.0187,3491.0
2023-05-04 14:00:00,755.66,755.78,754.76,755.0,6616.0,753.6271,753.7467,752.7295,752.9688,6616.0
2023-05-04 14:05:00,754.61,755.66,754.42,755.65,1583.0,752.5799,753.6271,752.3904,753.6171,1583.0
2023-05-04 14:10:00,756.0,756.0,755.64,755.64,950.0,753.9662,753.9662,753.6071,753.6071,950.0
2023-05-04 14:15:00,756.77,756.77,755.51,756.65,2200.0,754.7341,754.7341,753.4775,754.6144,2200.0
2023-05-04 14:20:00,756.66,757.01,755.76,757.01,2768.0,754.6244,754.9734,753.7268,754.9734,2768.0
2023-05-04 14:25:00,756.42,756.83,755.93,755.93,1300.0,754.385,754.7939,753.8963,753.8963,1300.0
2023-05-04 14:30:00,755.72,756.09,754.39,755.1,3000.0,753.6869,754.0559,752.3605,753.0686,3000.0
2023-05-04 14:35:00,756.23,756.23,753.87,754.26,3200.0,754.1955,754.1955,751.8419,752.2308,3200.0
2023-05-04 14:40:00,754.29,754.51,753.32,754.25,2400.0,752.2608,752.4802,751.2934,752.2209,2400.0
2023-05-04 14:45:00,753.57,753.57,751.81,752.15,2500.0,751.5427,751.5427,749.7874,750.1265,2500.0
2023-05-04 14:50:00,752.14,753.46,751.82,753.38,3512.0,750.1165,751.433,749.7974,751.3532,3512.0
2023-05-04 14:55:00,752.98,753.81,752.98,753.39,1000.0,750.9543,751.782,750.9543,751.3632,1000.0
2023-05-04 15:00:00,753.29,753.77,752.4,753.35,1445.0,751.2634,751.7422,750.3758,751.3233,1445.0
2023-05-04 15:05:00,753.17,754.01,752.66,752.97,3871.0,751.1438,751.9815,750.6351,750.9443,3871.0
2023-05-04 15:10:00,752.69,753.1,752.0,752.1,2032.0,750.6651,751.074,749.9769,750.0767,2032.0
2023-05-04 15:15:00,751.83,751.88,749.9,750.72,5232.0,749.8074,749.8572,747.8826,748.7004,5232.0
2023-05-04 15:20:00,750.94,752.42,750.6,751.57,6977.0,748.9198,750.3958,748.5807,749.5481,6977.0
2023-05-04 15:25:00,750.7,750.7,746.27,747.04,10339.0,748.6804,748.6804,744.2623,745.0303,10339.0
2023-05-04 15:30:00,746.5,748.17,746.13,748.17,7624.0,744.4917,746.1572,744.1227,746.1572,7624.0
2023-05-04 15:35:00,748.68,751.86,748.16,751.04,11909.0,746.6659,749.8373,746.1472,749.0195,11909.0
2023-05-04 15:40:00,751.46,751.46,750.22,750.97,9065.0,749.4384,749.4384,748.2017,748.9497,9065.0
2023-05-04 15:45:00,750.72,753.38,750.72,753.38,18825.0,748.7004,751.3532,748.7004,751.3532,18825.0
2023-05-04 15:50:00,753.6,755.44,753.01,754.87,19239.0,751.5726,753.4077,750.9842,752.8392,19239.0
2023-05-04 15:55:00,754.64,755.7,753.15,753.81,38934.0,752.6098,753.667,751.1238,751.782,38934.0
2023-05-05 09:30:00,753.88,759.29,753.26,753.27,15361.0,751.8519,757.2473,751.2335,751.2435,15361.0
2023-05-05 09:35:00,753.86,754.45,748.93,749.85,6390.0,751.8319,752.4203,746.9152,747.8327,6390.0
2023-05-05 09:40:00,749.86,751.21,747.81,750.19,8186.0,747.8427,749.189,745.7982,748.1718,8186.0
2023-05-05 09:45:00,750.75,751.39,746.17,746.73,5410.0,748.7303,749.3686,744.1626,744.7211,5410.0
2023-05-05 09:50:00,745.37,747.38,745.37,745.7,9546.0,743.3648,745.3693,743.3648,743.6939,9546.0
2023-05-05 09:55:00,746.49,747.46,744.89,747.44,16079.0,744.4817,745.4491,742.886,745.4292,16079.0
2023-05-05 10:00:00,747.75,752.51,747.75,752.5,8091.0,745.7384,750.4855,745.7384,750.4756,8091.0
2023-05-05 10:05:00,752.51,754.97,751.37,754.18,4636.0,750.4855,752.9389,749.3486,752.1511,4636.0
2023-05-05 10:10:00,754.61,758.56,754.61,756.07,6410.0,752.5799,756.5193,752.5799,754.036,6410.0
2023-05-05 10:15:00,757.51,758.49,756.93,757.94,5456.0,755.4721,756.4495,754.8937,755.9009,5456.0
2023-05-05 10:20:00,758.31,758.99,757.14,757.23,3514.0,756.2699,756.9481,755.1031,755.1928,3514.0
2023-05-05 10:25:00,757.31,759.37,757.31,758.2,7592.0,755.2726,757.3271,755.2726,756.1602,7592.0
2023-05-05 10:30:00,758.92,758.92,756.73,757.05,2062.0,756.8783,756.8783,754.6942,755.0133,2062.0
2023-05-05 10:35:00,757.43,757.79,757.39,757.76,1500.0,755.3923,755.7513,755.3524,755.7214,1500.0
2023-05-05 10:40:00,758.03,758.37,758.02,758.08,774.0,755.9907,756.3298,755.9807,756.0406,774.0
2023-05-05 10:45:00,758.12,759.18,758.01,758.98,3905.0,756.0805,757.1376,755.9708,756.9381,3905.0
2023-05-05 10:50:00,758.98,759.81,758.98,759.81,2349.0,756.9381,757.7659,756.9381,757.7659,2349.0
2023-05-05 10:55:00,760.06,762.62,760.06,762.28,2887.0,758.0152,760.5683,758.0152,760.2293,2887.0
2023-05-05 11:00:00,763.02,764.47,763.02,763.56,1200.0,760.9673,762.4134,760.9673,761.5058,1200.0
2023-05-05 11:05:00,763.94,765.04,763.16,763.16,4065.0,761.8848,762.9818,761.1069,761.1069,4065.0
2023-05-05 11:10:00,760.78,763.7,760.78,762.64,5793.0,758.7333,761.6454,758.7333,760.5883,5793.0
2023-05-05 11:15:00,763.32,763.5,762.22,762.92,1687.0,761.2665,761.446,760.1694,760.8675,1687.0
2023-05-05 11:20:00,763.4,764.01,762.75,763.56,1601.0,761.3462,761.9546,760.698,761.5058,1601.0
2023-05-05 11:25:00,764.02,765.39,763.47,765.1,6040.0,761.9646,763.3309,761.4161,763.0417,6040.0
2023-05-05 11:30:00,764.69,765.94,762.23,762.23,4186.0,762.6328,763.8794,760.1794,760.1794,4186.0
2023-05-05 11:35:00,763.07,763.4,762.07,763.0,1763.0,761.0171,761.3462,760.0198,760.9473,1763.0
2023-05-05 11:40:00,762.47,762.47,762.35,762.35,200.0,760.4188,760.4188,760.2991,760.2991,200.0
2023-05-05 11:45:00,763.02,763.12,762.12,762.12,1300.0,760.9673,761.067,760.0697,760.0697,1300.0
2023-05-05 11:50:00,763.35,763.54,762.13,762.13,1368.0,761.2964,761.4859,760.0797,760.0797,1368.0
2023-05-05 11:55:00,762.78,763.1,762.78,763.1,306.0,760.7279,761.0471,760.7279,761.0471,306.0
2023-05-05 12:00:00,762.78,762.78,761.22,761.88,1400.0,760.7279,760.7279,759.1721,759.8303,1400.0
2023-05-05 12:05:00,762.07,762.95,761.58,762.12,1430.0,760.0198,760.8975,759.5311,760.0697,1430.0
2023-05-05 12:10:00,762.13,762.27,760.54,760.54,2340.0,760.0797,760.2193,758.4939,758.4939,2340.0
2023-05-05 12:15:00,760.0,760.98,760.0,760.6,600.0,757.9554,758.9328,757.9554,758.5538,600.0
2023-05-05 12:20:00,760.54,761.05,760.0,760.83,2079.0,758.4939,759.0026,757.9554,758.7832,2079.0
2023-05-05 12:25:00,761.07,761.39,760.0,761.39,600.0,759.0225,759.3417,757.9554,759.3417,600.0
2023-05-05 12:30:00,760.28,761.27,760.28,761.04,600.0,758.2346,759.222,758.2346,758.9926,600.0
2023-05-05 12:35:00,761.01,761.01,759.49,759.49,1374.0,758.9627,758.9627,757.4468,757.4468,1374.0
2023-05-05 12:40:00,759.25,760.01,758.8,759.9,1245.0,757.2074,757.9654,756.7586,757.8557,1245.0
2023-05-05 12:45:00,759.54,760.38,759.54,760.17,3209.0,757.4966,758.3344,757.4966,758.1249,3209.0
2023-05-05 12:50:00,760.47,761.41,760.24,761.15,1684.0,758.4241,759.3616,758.1948,759.1023,1684.0
2023-05-05 12:55:00,761.85,762.06,761.51,762.06,2345.0,759.8004,760.0099,759.4613,760.0099,2345.0
2023-05-05 13:00:00,763.37,763.38,761.81,762.09,919.0,761.3163,761.3263,759.7605,760.0398,919.0
2023-05-05 13:05:00,761.67,761.84,761.25,761.84,400.0,759.6209,759.7904,759.202,759.7904,400.0
2023-05-05 13:10:00,762.48,762.49,761.95,761.96,2485.0,760.4287,760.4387,759.9002,759.9101,2485.0
2023-05-05 13:15:00,761.42,761.78,761.42,761.78,400.0,759.3716,759.7306,759.3716,759.7306,400.0
2023-05-05 13:20:00,761.72,762.33,761.45,762.2,800.0,759.6708,760.2791,759.4015,760.1495,800.0
2023-05-05 13:25:00,761.47,761.66,760.89,760.89,2200.0,759.4214,759.6109,758.843,758.843,2200.0
2023-05-05 13:30:00,761.44,761.89,761.12,761.4,1200.0,759.3915,759.8403,759.0724,759.3516,1200.0
2023-05-05 13:35:00,761.79,761.8,761.61,761.61,700.0,759.7406,759.7506,759.5611,759.5611,700.0
2023-05-05 13:40:00,761.98,762.21,761.5,761.5,2295.0,759.9301,760.1595,759.4514,759.4514,2295.0
2023-05-05 13:45:00,761.5,761.5,760.36,761.11,900.0,759.4514,759.4514,758.3144,759.0624,900.0
2023-05-05 13:50:00,761.08,761.31,760.14,760.14,900.0,759.0325,759.2619,758.095,758.095,900.0
2023-05-05 13:55:00,760.0,761.04,760.0,760.74,1223.0,757.9554,758.9926,757.9554,758.6934,1223.0
2023-05-05 14:00:00,761.88,762.73,761.71,762.45,5431.0,759.8303,760.6781,759.6608,760.3988,5431.0
2023-05-05 14:05:00,763.02,764.0,763.02,763.81,900.0,760.9673,761.9446,760.9673,761.7551,900.0
2023-05-05 14:10:00,763.81,764.47,763.62,764.47,2087.0,761.7551,762.4134,761.5657,762.4134,2087.0
2023-05-05 14:15:00,764.1,764.3,763.77,764.17,500.0,762.0444,762.2438,761.7153,762.1142,500.0
2023-05-05 14:20:00,764.01,765.26,764.0,764.83,2800.0,761.9546,763.2012,761.9446,762.7724,2800.0
2023-05-05 14:25:00,765.03,766.75,764.96,766.02,3720.0,762.9719,764.6872,762.9021,763.9592,3720.0
2023-05-05 14:30:00,766.32,766.49,766.03,766.24,1488.0,764.2584,764.4279,763.9692,764.1786,1488.0
2023-05-05 14:35:00,766.51,767.21,766.13,766.23,1285.0,764.4479,765.146,764.0689,764.1686,1285.0
2023-05-05 14:40:00,766.79,767.37,766.79,767.2,442.0,764.7271,765.3056,764.7271,765.136,442.0
2023-05-05 14:45:00,767.4,768.39,767.13,768.38,1725.0,765.3355,766.3228,765.0662,766.3129,1725.0
2023-05-05 14:50:00,768.36,768.6,768.22,768.22,1578.0,766.2929,766.5323,766.1533,766.1533,1578.0
2023-05-05 14:55:00,767.78,768.13,766.33,766.54,2541.0,765.7145,766.0635,764.2684,764.4778,2541.0
2023-05-05 15:00:00,766.73,767.27,766.02,766.02,2131.0,764.6673,765.2058,763.9592,763.9592,2131.0
2023-05-05 15:05:00,765.93,766.02,765.34,765.78,1980.0,763.8694,763.9592,763.281,763.7198,1980.0
2023-05-05 15:10:00,766.0,766.44,765.46,765.71,2585.0,763.9393,764.3781,763.4007,763.65,2585.0
2023-05-05 15:15:00,765.57,765.57,764.0,764.88,2500.0,763.5104,763.5104,761.9446,762.8223,2500.0
2023-05-05 15:20:00,764.91,765.04,763.88,764.36,2100.0,762.8522,762.9818,761.825,762.3037,2100.0
2023-05-05 15:25:00,764.24,764.4,763.07,763.88,3958.0,762.184,762.3436,761.0171,761.825,3958.0
2023-05-05 15:30:00,763.48,763.57,762.65,762.65,2300.0,761.426,761.5158,760.5983,760.5983,2300.0
2023-05-05 15:35:00,762.92,762.95,760.7,761.42,4253.0,760.8675,760.8975,758.6535,759.3716,4253.0
2023-05-05 15:40:00,761.42,761.64,760.34,761.05,5590.0,759.3716,759.591,758.2945,759.0026,5590.0
2023-05-05 15:45:00,761.22,761.46,760.36,760.56,8383.0,759.1721,759.4115,758.3144,758.5139,8383.0
2023-05-05 15:50:00,761.41,761.41,759.59,760.73,15196.0,759.3616,759.3616,757.5465,758.6834,15196.0
2023-05-05 15:55:00,761.09,762.1,760.43,762.1,24304.0,759.0425,760.0497,758.3842,760.0497,24304.0
2023-05-08 09:30:00,761.93,761.93,755.18,755.65,10724.0,759.8802,759.8802,753.1484,753.6171,10724.0
2023-05-08 09:35:00,755.81,756.06,751.3,752.16,8849.0,753.7767,754.026,749.2788,750.1365,8849.0
2023-05-08 09:40:00,751.99,753.66,750.25,753.5,3801.0,749.9669,751.6325,748.2316,751.4729,3801.0
2023-05-08 09:45:00,753.54,754.16,750.01,752.06,3876.0,751.5128,752.1311,747.9923,750.0368,3876.0
2023-05-08 09:50:00,751.95,752.63,751.12,751.42,3948.0,749.9271,750.6052,749.0993,749.3985,3948.0
2023-05-08 09:55:00,751.54,754.57,749.12,752.45,6764.0,749.5182,752.54,747.1047,750.4257,6764.0
2023-05-08 10:00:00,752.88,752.89,751.6,752.6,3836.0,750.8546,750.8645,749.578,750.5753,3836.0
2023-05-08 10:05:00,752.47,752.47,749.86,750.16,6719.0,750.4457,750.4457,747.8427,748.1419,6719.0
2023-05-08 10:10:00,749.64,750.4,748.55,748.73,10510.0,747.6233,748.3812,746.5362,746.7157,10510.0
2023-05-08 10:15:00,748.16,749.21,747.64,748.48,13616.0,746.1472,747.1944,745.6286,746.4664,13616.0
2023-05-08 10:20:00,748.87,749.39,747.0,747.41,7480.0,746.8553,747.3739,744.9904,745.3993,7480.0
2023-05-08 10:25:00,747.99,748.3,747.33,747.68,2020.0,745.9777,746.2869,745.3195,745.6685,2020.0
2023-05-08 10:30:00,747.49,747.66,746.47,746.81,7722.0,745.4791,745.6486,744.4618,744.8009,7722.0
2023-05-08 10:35:00,747.13,747.93,747.04,747.79,2027.0,745.12,745.9179,745.0303,745.7782,2027.0
2023-05-08 10:40:00,748.04,748.7,748.03,748.22,1402.0,746.0276,746.6858,746.0176,746.2071,1402.0
2023-05-08 10:45:00,747.9,748.65,747.42,747.48,6544.0,745.8879,746.6359,745.4092,745.4691,6544.0
2023-05-08 10:50:00,747.48,747.48,747.48,747.48,100.0,745.4691,745.4691,745.4691,745.4691,100.0
2023-05-08 10:55:00,747.52,747.86,747.0,747.04,2698.0,745.509,745.8481,744.9904,745.0303,2698.0
2023-05-08 11:00:00,747.84,748.61,747.78,748.11,2700.0,745.8281,746.596,745.7683,746.0974,2700.0
2023-05-08 11:05:00,747.66,749.32,747.36,749.0,5607.0,745.6486,747.3041,745.3494,746.985,5607.0
2023-05-08 11:10:00,749.08,749.91,748.58,749.34,3976.0,747.0648,747.8925,746.5661,747.3241,3976.0
2023-05-08 11:15:00,749.58,750.61,748.55,750.61,2907.0,747.5634,748.5907,746.5362,748.5907,2907.0
2023-05-08 11:20:00,750.7,750.75,749.85,750.04,1400.0,748.6804,748.7303,747.8327,748.0222,1400.0
2023-05-08 11:25:00,749.49,749.49,747.63,747.63,2556.0,747.4737,747.4737,745.6187,745.6187,2556.0
2023-05-08 11:30:00,747.54,747.54,746.61,746.61,1300.0,745.5289,745.5289,744.6014,744.6014,1300.0
2023-05-08 11:35:00,747.05,747.46,747.02,747.31,500.0,745.0402,745.4491,745.0103,745.2995,500.0
2023-05-08 11:40:00,746.86,748.58,746.85,748.19,3300.0,744.8507,746.5661,744.8408,746.1772,3300.0
2023-05-08 11:45:00,747.75,747.83,747.53,747.53,300.0,745.7384,745.8181,745.5189,745.5189,300.0
2023-05-08 11:50:00,747.3,747.61,746.94,747.01,1231.0,745.2896,745.5987,744.9305,745.0003,1231.0
2023-05-08 11:55:00,747.08,747.61,747.08,747.61,300.0,745.0702,745.5987,745.0702,745.5987,300.0
2023-05-08 12:00:00,748.0,750.54,748.0,748.78,11081.0,745.9877,748.5208,745.9877,746.7656,11081.0
2023-05-08 12:05:00,748.69,748.7,747.37,747.37,400.0,746.6758,746.6858,745.3594,745.3594,400.0
2023-05-08 12:10:00,747.77,748.43,746.71,746.71,637.0,745.7583,746.4165,744.7012,744.7012,637.0
2023-05-08 12:15:00,747.2,747.32,746.52,746.99,2100.0,745.1898,745.3095,744.5117,744.9804,2100.0
2023-05-08 12:20:00,746.99,747.19,746.99,747.19,600.0,744.9804,745.1799,744.9804,745.1799,600.0
2023-05-08 12:25:00,746.61,747.59,746.53,747.59,1355.0,744.6014,745.5788,744.5216,745.5788,1355.0
2023-05-08 12:30:00,747.59,747.95,747.59,747.88,700.0,745.5788,745.9378,745.5788,745.868,700.0
2023-05-08 12:35:00,747.88,747.88,747.88,747.88,0.0,745.868,745.868,745.868,745.868,0.0
2023-05-08 12:40:00,747.72,747.72,746.98,746.98,1200.0,745.7084,745.7084,744.9704,744.9704,1200.0
2023-05-08 12:45:00,747.01,747.01,746.14,746.85,1600.0,745.0003,745.0003,744.1327,744.8408,1600.0
2023-05-08 12:50:00,747.19,747.46,746.92,747.46,1097.0,745.1799,745.4491,744.9106,745.4491,1097.0
2023-05-08 12:55:00,747.59,747.65,747.0,747.64,428.0,745.5788,745.6386,744.9904,745.6286,428.0
2023-05-08 13:00:00,748.3,748.3,748.3,748.3,300.0,746.2869,746.2869,746.2869,746.2869,300.0
2023-05-08 13:05:00,748.92,749.04,748.78,748.91,800.0,746.9052,747.0249,746.7656,746.8952,800.0
2023-05-08 13:10:00,748.71,749.12,748.71,749.12,200.0,746.6958,747.1047,746.6958,747.1047,200.0
2023-05-08 13:15:00,749.12,749.12,749.12,749.12,0.0,747.1047,747.1047,747.1047,747.1047,0.0
2023-05-08 13:20:00,749.12,749.12,749.12,749.12,0.0,747.1047,747.1047,747.1047,747.1047,0.0
2023-05-08 13:25:00,749.06,749.06,748.54,748.63,1165.0,747.0448,747.0448,746.5262,746.616,1165.0
2023-05-08 13:30:00,749.11,749.28,748.91,748.91,1200.0,747.0947,747.2642,746.8952,746.8952,1200.0
2023-05-08 13:35:00,748.81,748.89,748.66,748.89,700.0,746.7955,746.8753,746.6459,746.8753,700.0
2023-05-08 13:40:00,748.79,748.79,748.79,748.79,200.0,746.7756,746.7756,746.7756,746.7756,200.0
2023-05-08 13:45:00,749.29,749.29,748.94,748.94,941.0,747.2742,747.2742,746.9252,746.9252,941.0
2023-05-08 13:50:00,748.55,748.91,748.48,748.61,2456.0,746.5362,746.8952,746.4664,746.596,2456.0
2023-05-08 13:55:00,748.32,748.32,748.32,748.32,100.0,746.3068,746.3068,746.3068,746.3068,100.0
2023-05-08 14:00:00,747.64,748.93,747.64,748.47,1400.0,745.6286,746.9152,745.6286,746.4564,1400.0
2023-05-08 14:05:00,748.38,748.38,747.4,747.54,1300.0,746.3667,746.3667,745.3893,745.5289,1300.0
2023-05-08 14:10:00,747.58,747.58,747.58,747.58,100.0,745.5688,745.5688,745.5688,745.5688,100.0
2023-05-08 14:15:00,747.4,747.67,747.06,747.48,400.0,745.3893,745.6586,745.0502,745.4691,400.0
2023-05-08 14:20:00,747.98,748.3,747.96,748.13,1100.0,745.9677,746.2869,745.9478,746.1173,1100.0
2023-05-08 14:25:00,748.35,748.86,747.4,747.4,1299.0,746.3367,746.8454,745.3893,745.3893,1299.0
2023-05-08 14:30:00,747.79,747.87,747.2,747.2,700.0,745.7782,745.858,745.1898,745.1898,700.0
2023-05-08 14:35:00,747.49,747.76,747.48,747.76,200.0,745.4791,745.7483,745.4691,745.7483,200.0
2023-05-08 14:40:00,747.5,747.86,747.44,747.79,700.0,745.489,745.8481,745.4292,745.7782,700.0
2023-05-08 14:45:00,748.13,748.8,748.02,748.13,800.0,746.1173,746.7855,746.0076,746.1173,800.0
2023-05-08 14:50:00,748.19,748.63,747.73,748.38,1433.0,746.1772,746.616,745.7184,746.3667,1433.0
2023-05-08 14:55:00,748.03,748.18,747.69,748.18,992.0,746.0176,746.1672,745.6785,746.1672,992.0
2023-05-08 15:00:00,748.06,748.92,747.97,748.26,3910.0,746.0475,746.9052,745.9578,746.247,3910.0
2023-05-08 15:05:00,748.31,748.41,747.36,747.37,700.0,746.2968,746.3966,745.3494,745.3594,700.0
2023-05-08 15:10:00,747.68,748.0,746.3,747.07,1236.0,745.6685,745.9877,744.2923,745.0602,1236.0
2023-05-08 15:15:00,747.24,747.62,746.97,746.98,1400.0,745.2297,745.6087,744.9605,744.9704,1400.0
2023-05-08 15:20:00,747.44,748.08,747.4,747.56,1790.0,745.4292,746.0675,745.3893,745.5489,1790.0
2023-05-08 15:25:00,747.12,747.69,746.53,747.36,5953.0,745.11,745.6785,744.5216,745.3494,5953.0
2023-05-08 15:30:00,748.01,748.18,747.46,747.57,3417.0,745.9977,746.1672,745.4491,745.5588,3417.0
2023-05-08 15:35:00,747.78,748.13,747.18,748.12,2893.0,745.7683,746.1173,745.1699,746.1074,2893.0
2023-05-08 15:40:00,748.07,748.34,747.55,748.22,4567.0,746.0575,746.3268,745.5389,746.2071,4567.0
2023-05-08 15:45:00,748.22,751.2,748.03,751.2,10225.0,746.2071,749.1791,746.0176,749.1791,10225.0
2023-05-08 15:50:00,751.32,753.31,751.32,753.06,5626.0,749.2987,751.2834,749.2987,751.0341,5626.0
2023-05-08 15:55:00,753.06,753.13,751.33,752.11,7439.0,751.0341,751.1039,749.3087,750.0866,7439.0
2023-05-09 09:30:00,753.19,753.5,750.57,752.4,9998.0,751.1637,751.4729,748.5508,750.3758,9998.0
2023-05-09 09:35:00,752.76,753.4,751.79,753.28,5749.0,750.7349,751.3732,749.7675,751.2535,5749.0
2023-05-09 09:40:00,752.0,752.91,752.0,752.91,2483.0,749.9769,750.8845,749.9769,750.8845,2483.0
2023-05-09 09:45:00,753.1,753.63,750.89,752.0,7885.0,751.074,751.6025,748.8699,749.9769,7885.0
2023-05-09 09:50:00,753.45,757.4,753.43,757.4,6577.0,751.423,755.3624,751.4031,755.3624,6577.0
2023-05-09 09:55:00,757.0,757.0,755.88,756.03,3168.0,754.9635,754.9635,753.8465,753.9961,3168.0
2023-05-09 10:00:00,756.24,756.65,755.35,756.27,1200.0,754.2055,754.6144,753.3179,754.2354,1200.0
2023-05-09 10:05:00,756.43,756.43,755.34,755.5,5823.0,754.395,754.395,753.3079,753.4675,5823.0
2023-05-09 10:10:00,755.57,755.88,754.38,754.39,4491.0,753.5373,753.8465,752.3505,752.3605,4491.0
2023-05-09 10:15:00,754.62,755.27,754.31,755.26,6584.0,752.5899,753.2381,752.2807,753.2281,6584.0
2023-05-09 10:20:00,755.75,756.18,754.3,754.97,3857.0,753.7168,754.1457,752.2707,752.9389,3857.0
2023-05-09 10:25:00,754.56,754.71,753.97,754.03,1723.0,752.53,752.6796,751.9416,752.0015,1723.0
2023-05-09 10:30:00,754.39,754.39,753.56,753.56,1872.0,752.3605,752.3605,751.5327,751.5327,1872.0
2023-05-09 10:35:00,753.29,753.85,753.09,753.72,1300.0,751.2634,751.8219,751.064,751.6923,1300.0
2023-05-09 10:40:00,753.83,755.01,753.83,755.01,551.0,751.802,752.9788,751.802,752.9788,551.0
2023-05-09 10:45:00,754.62,755.0,754.53,755.0,688.0,752.5899,752.9688,752.5001,752.9688,688.0
2023-05-09 10:50:00,754.68,755.25,754.66,755.25,938.0,752.6497,753.2182,752.6298,753.2182,938.0
2023-05-09 10:55:00,755.67,755.68,754.63,754.63,500.0,753.637,753.647,752.5998,752.5998,500.0
2023-05-09 11:00:00,754.88,754.94,754.54,754.94,400.0,752.8492,752.909,752.5101,752.909,400.0
2023-05-09 11:05:00,754.62,755.24,754.57,754.58,1800.0,752.5899,753.2082,752.54,752.55,1800.0
2023-05-09 11:10:00,755.26,755.26,755.26,755.26,100.0,753.2281,753.2281,753.2281,753.2281,100.0
2023-05-09 11:15:00,754.43,754.43,753.98,753.99,973.0,752.4004,752.4004,751.9516,751.9616,973.0
2023-05-09 11:20:00,754.19,754.19,753.0,753.0,800.0,752.161,752.161,750.9742,750.9742,800.0
2023-05-09 11:25:00,753.22,753.22,752.02,753.16,2487.0,751.1936,751.1936,749.9969,751.1338,2487.0
2023-05-09 11:30:00,753.41,753.41,753.14,753.14,500.0,751.3831,751.3831,751.1139,751.1139,500.0
2023-05-09 11:35:00,753.15,753.15,752.43,752.74,679.0,751.1238,751.1238,750.4058,750.7149,679.0
2023-05-09 11:40:00,753.12,753.12,752.93,752.93,303.0,751.0939,751.0939,750.9044,750.9044,303.0
2023-05-09 11:45:00,753.0,753.05,753.0,753.05,400.0,750.9742,751.0241,750.9742,751.0241,400.0
2023-05-09 11:50:00,753.23,753.23,752.76,752.77,1084.0,751.2036,751.2036,750.7349,750.7448,1084.0
2023-05-09 11:55:00,752.87,753.12,752.84,752.84,400.0,750.8446,751.0939,750.8147,750.8147,400.0
2023-05-09 12:00:00,752.55,752.55,752.53,752.53,200.0,750.5254,750.5254,750.5055,750.5055,200.0
2023-05-09 12:05:00,752.51,752.51,752.33,752.38,300.0,750.4855,750.4855,750.306,750.3559,300.0
2023-05-09 12:10:00,751.5,751.66,751.16,751.26,1101.0,749.4783,749.6378,749.1392,749.2389,1101.0
2023-05-09 12:15:00,751.12,751.41,751.12,751.41,500.0,749.0993,749.3885,749.0993,749.3885,500.0
2023-05-09 12:20:00,751.92,751.92,751.92,751.92,100.0,749.8971,749.8971,749.8971,749.8971,100.0
2023-05-09 12:25:00,751.89,751.99,751.79,751.99,1000.0,749.8672,749.9669,749.7675,749.9669,1000.0
2023-05-09 12:30:00,752.03,752.34,752.02,752.22,1100.0,750.0068,750.316,749.9969,750.1963,1100.0
2023-05-09 12:35:00,752.31,752.4,751.67,751.67,1000.0,750.2861,750.3758,749.6478,749.6478,1000.0
2023-05-09 12:40:00,751.45,751.62,751.19,751.62,1122.0,749.4284,749.5979,749.1691,749.5979,1122.0
2023-05-09 12:45:00,751.73,751.73,751.31,751.31,776.0,749.7076,749.7076,749.2888,749.2888,776.0
2023-05-09 12:50:00,751.6,752.02,751.6,752.02,500.0,749.578,749.9969,749.578,749.9969,500.0
2023-05-09 12:55:00,751.78,751.78,751.56,751.74,500.0,749.7575,749.7575,749.5381,749.7176,500.0
2023-05-09 13:00:00,751.51,752.12,751.51,752.12,1742.0,749.4882,750.0966,749.4882,750.0966,1742.0
2023-05-09 13:05:00,752.91,752.91,752.36,752.47,675.0,750.8845,750.8845,750.336,750.4457,675.0
2023-05-09 13:10:00,751.93,752.03,751.66,751.66,1050.0,749.9071,750.0068,749.6378,749.6378,1050.0
2023-05-09 13:15:00,752.35,752.54,752.24,752.54,700.0,750.326,750.5155,750.2163,750.5155,700.0
2023-05-09 13:20:00,752.61,752.61,752.19,752.19,2099.0,750.5853,750.5853,750.1664,750.1664,2099.0
2023-05-09 13:25:00,752.57,752.57,752.03,752.1,900.0,750.5454,750.5454,750.0068,750.0767,900.0
2023-05-09 13:30:00,752.34,752.67,752.34,752.53,900.0,750.316,750.6451,750.316,750.5055,900.0
2023-05-09 13:35:00,752.53,752.53,752.53,752.53,0.0,750.5055,750.5055,750.5055,750.5055,0.0
2023-05-09 13:40:00,753.18,753.18,753.07,753.07,973.0,751.1537,751.1537,751.044,751.044,973.0
2023-05-09 13:45:00,753.25,753.46,753.24,753.28,700.0,751.2236,751.433,751.2136,751.2535,700.0
2023-05-09 13:50:00,753.1,753.34,753.1,753.33,1414.0,751.074,751.3133,751.074,751.3033,1414.0
2023-05-09 13:55:00,753.54,753.54,753.33,753.53,1370.0,751.5128,751.5128,751.3033,751.5028,1370.0
2023-05-09 14:00:00,753.52,753.52,752.83,752.83,1745.0,751.4928,751.4928,750.8047,750.8047,1745.0
2023-05-09 14:05:00,752.65,752.65,752.24,752.52,700.0,750.6252,750.6252,750.2163,750.4955,700.0
2023-05-09 14:10:00,752.52,753.09,752.23,753.0,3345.0,750.4955,751.064,750.2063,750.9742,3345.0
2023-05-09 14:15:00,753.12,753.12,752.95,753.05,1400.0,751.0939,751.0939,750.9244,751.0241,1400.0
2023-05-09 14:20:00,753.39,753.57,753.03,753.03,1000.0,751.3632,751.5427,751.0041,751.0041,1000.0
2023-05-09 14:25:00,752.97,753.27,752.97,753.11,500.0,750.9443,751.2435,750.9443,751.0839,500.0
2023-05-09 14:30:00,753.11,753.11,752.73,752.97,1400.0,751.0839,751.0839,750.705,750.9443,1400.0
2023-05-09 14:35:00,753.0,753.02,752.51,752.51,1566.0,750.9742,750.9942,750.4855,750.4855,1566.0
2023-05-09 14:40:00,752.2,752.51,752.2,752.38,955.0,750.1764,750.4855,750.1764,750.3559,955.0
2023-05-09 14:45:00,752.46,752.79,752.32,752.79,400.0,750.4357,750.7648,750.2961,750.7648,400.0
2023-05-09 14:50:00,753.1,753.21,752.01,752.01,2500.0,751.074,751.1837,749.9869,749.9869,2500.0
2023-05-09 14:55:00,752.13,752.37,752.13,752.34,590.0,750.1066,750.3459,750.1066,750.316,590.0
2023-05-09 15:00:00,751.95,751.95,751.51,751.84,1100.0,749.9271,749.9271,749.4882,749.8173,1100.0
2023-05-09 15:05:00,751.84,751.84,751.8,751.81,669.0,749.8173,749.8173,749.7775,749.7874,669.0
2023-05-09 15:10:00,751.67,751.99,751.0,751.18,2701.0,749.6478,749.9669,748.9796,749.1591,2701.0
2023-05-09 15:15:00,751.16,752.48,751.16,752.23,4578.0,749.1392,750.4556,749.1392,750.2063,4578.0
2023-05-09 15:20:00,752.91,753.33,752.76,753.15,1447.0,750.8845,751.3033,750.7349,751.1238,1447.0
2023-05-09 15:25:00,752.99,753.27,752.54,753.27,2723.0,750.9643,751.2435,750.5155,751.2435,2723.0
2023-05-09 15:30:00,753.48,753.73,753.48,753.67,1200.0,751.4529,751.7023,751.4529,751.6424,1200.0
2023-05-09 15:35:00,753.92,754.39,753.82,753.89,2827.0,751.8918,752.3605,751.792,751.8618,2827.0
2023-05-09 15:40:00,753.92,753.92,752.8,752.81,3384.0,751.8918,751.8918,750.7748,750.7847,3384.0
2023-05-09 15:45:00,752.64,753.48,752.64,752.71,3464.0,750.6152,751.4529,750.6152,750.685,3464.0
2023-05-09 15:50:00,753.01,754.76,752.89,754.49,11443.0,750.9842,752.7295,750.8645,752.4602,11443.0
2023-05-09 15:55:00,754.47,755.26,753.7,755.21,22629.0,752.4403,753.2281,751.6723,753.1783,22629.0
2023-05-10 09:30:00,756.36,756.36,753.15,754.74,6287.0,754.3252,754.3252,751.1238,752.7095,6287.0
2023-05-10 09:35:00,755.1,756.34,752.0,752.89,1994.0,753.0686,754.3052,749.9769,750.8645,1994.0
2023-05-10 09:40:00,752.19,752.19,748.84,749.38,1015.0,750.1664,750.1664,746.8254,747.364,1015.0
2023-05-10 09:45:00,748.79,749.19,748.52,749.19,1105.0,746.7756,747.1745,746.5063,747.1745,1105.0
2023-05-10 09:50:00,748.86,751.78,748.85,751.21,2000.0,746.8454,749.7575,746.8354,749.189,2000.0
2023-05-10 09:55:00,750.32,753.54,750.32,752.72,12601.0,748.3014,751.5128,748.3014,750.695,12601.0
2023-05-10 10:00:00,752.9,755.0,752.9,754.18,2606.0,750.8745,752.9688,750.8745,752.1511,2606.0
2023-05-10 10:05:00,754.19,754.2,752.95,752.95,1302.0,752.161,752.171,750.9244,750.9244,1302.0
2023-05-10 10:10:00,752.88,752.88,752.07,752.69,900.0,750.8546,750.8546,750.0467,750.6651,900.0
2023-05-10 10:15:00,752.84,752.88,751.39,751.39,1900.0,750.8147,750.8546,749.3686,749.3686,1900.0
2023-05-10 10:20:00,750.82,750.97,749.84,750.83,1100.0,748.8001,748.9497,747.8227,748.8101,1100.0
2023-05-10 10:25:00,751.06,751.68,751.0,751.68,2720.0,749.0394,749.6578,748.9796,749.6578,2720.0
2023-05-10 10:30:00,751.95,751.95,751.62,751.72,387.0,749.9271,749.9271,749.5979,749.6977,387.0
2023-05-10 10:35:00,751.79,751.79,750.78,750.79,1668.0,749.7675,749.7675,748.7602,748.7702,1668.0
2023-05-10 10:40:00,750.78,750.78,748.47,748.47,1187.0,748.7602,748.7602,746.4564,746.4564,1187.0
2023-05-10 10:45:00,748.16,749.69,748.0,748.94,1667.0,746.1472,747.6731,745.9877,746.9252,1667.0
2023-05-10 10:50:00,747.87,748.4,747.35,747.37,970.0,745.858,746.3866,745.3394,745.3594,970.0
2023-05-10 10:55:00,747.18,748.35,746.45,748.35,1161.0,745.1699,746.3367,744.4419,746.3367,1161.0
2023-05-10 11:00:00,748.43,748.43,747.89,748.29,400.0,746.4165,746.4165,745.878,746.2769,400.0
2023-05-10 11:05:00,749.01,749.45,749.01,749.21,500.0,746.995,747.4338,746.995,747.1944,500.0
2023-05-10 11:10:00,749.38,749.38,749.32,749.33,479.0,747.364,747.364,747.3041,747.3141,479.0
2023-05-10 11:15:00,749.33,749.55,749.28,749.28,600.0,747.3141,747.5335,747.2642,747.2642,600.0
2023-05-10 11:20:00,749.2,749.2,749.2,749.2,841.0,747.1845,747.1845,747.1845,747.1845,841.0
2023-05-10 11:25:00,749.12,749.12,749.05,749.12,604.0,747.1047,747.1047,747.0349,747.1047,604.0
2023-05-10 11:30:00,748.99,749.41,748.99,749.16,2272.0,746.975,747.3939,746.975,747.1446,2272.0
2023-05-10 11:35:00,749.13,749.14,749.05,749.05,342.0,747.1146,747.1246,747.0349,747.0349,342.0
2023-05-10 11:40:00,749.13,749.32,748.86,749.32,700.0,747.1146,747.3041,746.8454,747.3041,700.0
2023-05-10 11:45:00,749.05,750.03,749.01,749.73,3300.0,747.0349,748.0122,746.995,747.713,3300.0
2023-05-10 11:50:00,750.19,750.81,750.19,750.61,1020.0,748.1718,748.7901,748.1718,748.5907,1020.0
2023-05-10 11:55:00,750.73,750.73,750.56,750.58,600.0,748.7103,748.7103,748.5408,748.5607,600.0
2023-05-10 12:00:00,750.79,751.49,750.78,751.49,730.0,748.7702,749.4683,748.7602,749.4683,730.0
2023-05-10 12:05:00,751.3,751.3,751.3,751.3,100.0,749.2788,749.2788,749.2788,749.2788,100.0
2023-05-10 12:10:00,751.26,751.32,751.04,751.08,800.0,749.2389,749.2987,749.0195,749.0594,800.0
2023-05-10 12:15:00,751.63,751.9,751.63,751.9,1110.0,749.6079,749.8772,749.6079,749.8772,1110.0
2023-05-10 12:20:00,752.19,752.71,752.19,752.71,768.0,750.1664,750.685,750.1664,750.685,768.0
2023-05-10 12:25:00,752.83,753.29,752.39,752.74,1933.0,750.8047,751.2634,750.3659,750.7149,1933.0
2023-05-10 12:30:00,752.78,753.0,752.19,753.0,4258.0,750.7548,750.9742,750.1664,750.9742,4258.0
2023-05-10 12:35:00,752.12,752.12,751.41,751.82,3100.0,750.0966,750.0966,749.3885,749.7974,3100.0
2023-05-10 12:40:00,751.83,752.09,751.25,752.08,1733.0,749.8074,750.0667,749.2289,750.0567,1733.0
2023-05-10 12:45:00,751.55,751.63,751.25,751.6,9400.0,749.5281,749.6079,749.2289,749.578,9400.0
2023-05-10 12:50:00,750.99,750.99,750.07,750.07,600.0,748.9696,748.9696,748.0521,748.0521,600.0
2023-05-10 12:55:00,750.2,750.2,749.56,749.92,1540.0,748.1818,748.1818,747.5435,747.9025,1540.0
2023-05-10 13:00:00,749.72,750.86,749.69,749.88,1544.0,747.7031,748.84,747.6731,747.8626,1544.0
2023-05-10 13:05:00,749.9,750.3,749.45,750.0,764.0,747.8826,748.2815,747.4338,747.9823,764.0
2023-05-10 13:10:00,750.18,750.71,750.18,750.71,200.0,748.1618,748.6904,748.1618,748.6904,200.0
2023-05-10 13:15:00,750.17,750.63,749.67,750.47,800.0,748.1518,748.6106,747.6532,748.451,800.0
2023-05-10 13:20:00,750.46,750.46,749.85,749.85,400.0,748.4411,748.4411,747.8327,747.8327,400.0
2023-05-10 13:25:00,749.01,749.72,748.72,748.72,1138.0,746.995,747.7031,746.7057,746.7057,1138.0
2023-05-10 13:30:00,748.72,748.72,748.72,748.72,0.0,746.7057,746.7057,746.7057,746.7057,0.0
2023-05-10 13:35:00,748.42,748.59,747.95,748.15,800.0,746.4066,746.5761,745.9378,746.1373,800.0
2023-05-10 13:40:00,747.92,747.92,747.64,747.64,310.0,745.9079,745.9079,745.6286,745.6286,310.0
2023-05-10 13:45:00,747.54,748.89,747.09,748.89,1247.0,745.5289,746.8753,745.0801,746.8753,1247.0
2023-05-10 13:50:00,749.89,749.89,749.88,749.88,200.0,747.8726,747.8726,747.8626,747.8626,200.0
2023-05-10 13:55:00,749.94,750.0,748.9,748.91,643.0,747.9225,747.9823,746.8853,746.8952,643.0
2023-05-10 14:00:00,749.05,749.22,749.05,749.22,200.0,747.0349,747.2044,747.0349,747.2044,200.0
2023-05-10 14:05:00,749.41,749.86,749.19,749.19,500.0,747.3939,747.8427,747.1745,747.1745,500.0
2023-05-10 14:10:00,748.78,748.84,748.35,748.35,1643.0,746.7656,746.8254,746.3367,746.3367,1643.0
2023-05-10 14:15:00,748.46,748.55,748.45,748.54,204.0,746.4464,746.5362,746.4365,746.5262,204.0
2023-05-10 14:20:00,748.11,748.2,748.07,748.07,337.0,746.0974,746.1871,746.0575,746.0575,337.0
2023-05-10 14:25:00,748.47,748.77,748.47,748.77,600.0,746.4564,746.7556,746.4564,746.7556,600.0
2023-05-10 14:30:00,748.77,748.77,748.77,748.77,0.0,746.7556,746.7556,746.7556,746.7556,0.0
2023-05-10 14:35:00,748.81,748.89,748.56,748.56,622.0,746.7955,746.8753,746.5462,746.5462,622.0
2023-05-10 14:40:00,749.0,749.05,748.56,749.05,800.0,746.985,747.0349,746.5462,747.0349,800.0
2023-05-10 14:45:00,748.29,748.29,748.28,748.28,257.0,746.2769,746.2769,746.2669,746.2669,257.0
2023-05-10 14:50:00,748.63,748.95,748.63,748.95,300.0,746.616,746.9351,746.616,746.9351,300.0
2023-05-10 14:55:00,748.43,748.71,748.35,748.71,1033.0,746.4165,746.6958,746.3367,746.6958,1033.0
2023-05-10 15:00:00,748.0,748.86,748.0,748.52,890.0,745.9877,746.8454,745.9877,746.5063,890.0
2023-05-10 15:05:00,749.23,749.39,748.9,749.02,1300.0,747.2144,747.3739,746.8853,747.0049,1300.0
2023-05-10 15:10:00,749.72,749.72,749.72,749.72,100.0,747.7031,747.7031,747.7031,747.7031,100.0
2023-05-10 15:15:00,749.14,749.75,749.14,749.75,966.0,747.1246,747.733,747.1246,747.733,966.0
2023-05-10 15:20:00,749.95,750.61,749.86,749.86,600.0,747.9324,748.5907,747.8427,747.8427,600.0
2023-05-10 15:25:00,750.0,750.03,750.0,750.0,300.0,747.9823,748.0122,747.9823,747.9823,300.0
2023-05-10 15:30:00,750.1,750.69,750.02,750.69,2903.0,748.082,748.6704,748.0022,748.6704,2903.0
2023-05-10 15:35:00,750.54,750.54,749.61,749.61,1420.0,748.5208,748.5208,747.5933,747.5933,1420.0
2023-05-10 15:40:00,749.47,749.92,749.47,749.89,859.0,747.4537,747.9025,747.4537,747.8726,859.0
2023-05-10 15:45:00,749.91,750.5,749.39,750.36,2663.0,747.8925,748.481,747.3739,748.3413,2663.0
2023-05-10 15:50:00,749.38,749.73,748.65,749.01,6314.0,747.364,747.713,746.6359,746.995,6314.0
2023-05-10 15:55:00,748.81,749.42,748.49,749.24,13088.0,746.7955,747.4039,746.4764,747.2243,13088.0
2023-05-11 09:30:00,750.13,750.13,747.0,748.84,4001.0,748.1119,748.1119,744.9904,746.8254,4001.0
2023-05-11 09:35:00,747.34,747.74,745.62,747.09,8997.0,745.3295,745.7284,743.6141,745.0801,8997.0
2023-05-11 09:40:00,746.75,746.75,745.14,745.14,7505.0,744.741,744.741,743.1354,743.1354,7505.0
2023-05-11 09:45:00,743.06,744.55,743.06,744.55,1197.0,741.061,742.547,741.061,742.547,1197.0
2023-05-11 09:50:00,744.77,744.79,743.23,743.35,4051.0,742.7664,742.7863,741.2305,741.3502,4051.0
2023-05-11 09:55:00,743.67,745.11,743.66,744.1,3500.0,741.6693,743.1055,741.6594,742.0982,3500.0
2023-05-11 10:00:00,744.59,745.12,744.0,744.0,2404.0,742.5869,743.1154,741.9984,741.9984,2404.0
2023-05-11 10:05:00,744.21,744.46,743.4,743.4,1100.0,742.2079,742.4572,741.4001,741.4001,1100.0
2023-05-11 10:10:00,743.72,743.88,743.03,743.6,1100.0,741.7192,741.8788,741.0311,741.5995,1100.0
2023-05-11 10:15:00,744.56,745.8,744.55,745.8,1100.0,742.5569,743.7936,742.547,743.7936,1100.0
2023-05-11 10:20:00,744.71,744.79,744.56,744.79,600.0,742.7065,742.7863,742.5569,742.7863,600.0
2023-05-11 10:25:00,744.79,745.03,744.38,744.4,3721.0,742.7863,743.0257,742.3774,742.3974,3721.0
2023-05-11 10:30:00,744.0,744.16,743.53,743.79,1583.0,741.9984,742.158,741.5297,741.789,1583.0
2023-05-11 10:35:00,743.87,743.87,742.76,743.29,2961.0,741.8688,741.8688,740.7618,741.2904,2961.0
2023-05-11 10:40:00,743.32,743.32,743.31,743.31,800.0,741.3203,741.3203,741.3103,741.3103,800.0
2023-05-11 10:45:00,743.27,743.27,741.73,741.73,1904.0,741.2704,741.2704,739.7345,739.7345,1904.0
2023-05-11 10:50:00,742.19,743.51,742.07,743.08,1300.0,740.1933,741.5098,740.0736,741.0809,1300.0
2023-05-11 10:55:00,743.37,743.93,743.32,743.32,2229.0,741.3701,741.9286,741.3203,741.3203,2229.0
2023-05-11 11:00:00,742.71,742.71,742.37,742.37,500.0,740.7119,740.7119,740.3728,740.3728,500.0
2023-05-11 11:05:00,742.52,742.52,741.54,741.54,2879.0,740.5224,740.5224,739.5451,739.5451,2879.0
2023-05-11 11:10:00,741.4,741.4,741.4,741.4,400.0,739.4054,739.4054,739.4054,739.4054,400.0
2023-05-11 11:15:00,741.66,742.05,741.06,741.38,2075.0,739.6647,740.0537,739.0664,739.3855,2075.0
2023-05-11 11:20:00,741.0,741.5,740.77,740.98,1321.0,739.0065,739.5052,738.7771,738.9866,1321.0
2023-05-11 11:25:00,740.56,741.39,740.11,741.39,1550.0,738.5677,739.3955,738.1189,739.3955,1550.0
2023-05-11 11:30:00,741.54,742.74,741.54,742.73,1200.0,739.5451,740.7418,739.5451,740.7319,1200.0
2023-05-11 11:35:00,742.13,742.7,741.95,742.08,1250.0,740.1335,740.7019,739.954,740.0836,1250.0
2023-05-11 11:40:00,742.35,744.17,742.35,744.17,1544.0,740.3529,742.168,740.3529,742.168,1544.0
2023-05-11 11:45:00,743.89,744.15,743.64,743.84,950.0,741.8887,742.148,741.6394,741.8389,950.0
2023-05-11 11:50:00,744.03,744.86,744.03,744.7,1100.0,742.0284,742.8561,742.0284,742.6966,1100.0
2023-05-11 11:55:00,744.7,744.7,744.12,744.7,4320.0,742.6966,742.6966,742.1181,742.6966,4320.0
2023-05-11 12:00:00,744.7,744.7,742.87,742.89,2395.0,742.6966,742.6966,740.8715,740.8914,2395.0
2023-05-11 12:05:00,743.1,743.47,742.65,742.65,603.0,741.1009,741.4699,740.6521,740.6521,603.0
2023-05-11 12:10:00,742.64,742.65,742.06,742.27,806.0,740.6421,740.6521,740.0637,740.2731,806.0
2023-05-11 12:15:00,742.25,743.08,741.88,742.44,1978.0,740.2531,741.0809,739.8841,740.4426,1978.0
2023-05-11 12:20:00,743.08,743.17,742.8,743.17,4930.0,741.0809,741.1707,740.8017,741.1707,4930.0
2023-05-11 12:25:00,743.1,743.8,742.91,743.8,500.0,741.1009,741.799,740.9114,741.799,500.0
2023-05-11 12:30:00,743.35,743.52,743.05,743.51,1100.0,741.3502,741.5197,741.051,741.5098,1100.0
2023-05-11 12:35:00,743.26,743.26,743.25,743.26,125.0,741.2604,741.2604,741.2505,741.2604,125.0
2023-05-11 12:40:00,743.1,744.13,742.94,744.13,1838.0,741.1009,742.1281,740.9413,742.1281,1838.0
2023-05-11 12:45:00,744.2,744.2,744.0,744.0,300.0,742.1979,742.1979,741.9984,741.9984,300.0
2023-05-11 12:50:00,743.84,744.08,743.67,744.0,1374.0,741.8389,742.0782,741.6693,741.9984,1374.0
2023-05-11 12:55:00,743.69,744.56,743.69,744.56,1200.0,741.6893,742.5569,741.6893,742.5569,1200.0
2023-05-11 13:00:00,744.43,744.43,743.56,743.56,500.0,742.4273,742.4273,741.5596,741.5596,500.0
2023-05-11 13:05:00,742.94,743.3,742.92,743.07,2026.0,740.9413,741.3003,740.9213,741.0709,2026.0
2023-05-11 13:10:00,742.62,742.93,742.26,742.26,1529.0,740.6222,740.9313,740.2631,740.2631,1529.0
2023-05-11 13:15:00,742.53,742.96,742.17,742.96,2801.0,740.5324,740.9612,740.1734,740.9612,2801.0
2023-05-11 13:20:00,742.97,742.98,742.25,742.53,800.0,740.9712,740.9812,740.2531,740.5324,800.0
2023-05-11 13:25:00,742.48,742.64,742.41,742.63,700.0,740.4825,740.6421,740.4127,740.6321,700.0
2023-05-11 13:30:00,742.39,742.88,742.32,742.88,1000.0,740.3928,740.8815,740.323,740.8815,1000.0
2023-05-11 13:35:00,743.1,743.2,742.86,743.16,900.0,741.1009,741.2006,740.8615,741.1607,900.0
2023-05-11 13:40:00,743.02,743.42,742.41,742.43,2595.0,741.0211,741.42,740.4127,740.4327,2595.0
2023-05-11 13:45:00,742.39,742.39,741.5,741.71,2459.0,740.3928,740.3928,739.5052,739.7146,2459.0
2023-05-11 13:50:00,741.26,741.86,740.81,741.86,3123.0,739.2658,739.8642,738.817,739.8642,3123.0
2023-05-11 13:55:00,741.73,741.94,741.55,741.94,1550.0,739.7345,739.944,739.555,739.944,1550.0
2023-05-11 14:00:00,741.66,741.77,741.49,741.51,1404.0,739.6647,739.7744,739.4952,739.5151,1404.0
2023-05-11 14:05:00,741.5,741.67,741.5,741.67,560.0,739.5052,739.6747,739.5052,739.6747,560.0
2023-05-11 14:10:00,741.75,742.07,741.48,741.78,4874.0,739.7545,740.0736,739.4852,739.7844,4874.0
2023-05-11 14:15:00,741.87,741.87,741.87,741.87,100.0,739.8742,739.8742,739.8742,739.8742,100.0
2023-05-11 14:20:00,741.59,742.04,741.49,741.63,13543.0,739.5949,740.0437,739.4952,739.6348,13543.0
2023-05-11 14:25:00,741.64,741.64,740.76,740.76,3794.0,739.6448,739.6448,738.7672,738.7672,3794.0
2023-05-11 14:30:00,740.62,741.05,740.41,740.66,4188.0,738.6275,739.0564,738.4181,738.6674,4188.0
2023-05-11 14:35:00,740.5,740.81,740.46,740.63,3004.0,738.5079,738.817,738.468,738.6375,3004.0
2023-05-11 14:40:00,740.8,741.39,740.5,740.5,15111.0,738.8071,739.3955,738.5079,738.5079,15111.0
2023-05-11 14:45:00,740.55,740.91,740.34,740.56,23885.0,738.5577,738.9168,738.3483,738.5677,23885.0
2023-05-11 14:50:00,740.69,741.58,740.65,741.32,4002.0,738.6973,739.585,738.6575,739.3257,4002.0
2023-05-11 14:55:00,740.94,741.49,740.17,741.17,4716.0,738.9467,739.4952,738.1787,739.1761,4716.0
2023-05-11 15:00:00,741.02,741.29,740.69,740.92,8851.0,739.0265,739.2957,738.6973,738.9267,8851.0
2023-05-11 15:05:00,740.93,741.15,740.76,740.8,3100.0,738.9367,739.1561,738.7672,738.8071,3100.0
2023-05-11 15:10:00,740.99,741.52,740.55,740.83,33770.0,738.9965,739.5251,738.5577,738.837,33770.0
2023-05-11 15:15:00,740.66,740.85,740.31,740.42,8652.0,738.6674,738.8569,738.3184,738.4281,8652.0
2023-05-11 15:20:00,740.5,741.93,740.34,741.36,13894.0,738.5079,739.934,738.3483,739.3655,13894.0
2023-05-11 15:25:00,741.21,742.86,741.18,742.69,2242.0,739.2159,740.8615,739.186,740.692,2242.0
2023-05-11 15:30:00,742.68,743.45,741.64,742.13,7627.0,740.682,741.4499,739.6448,740.1335,7627.0
2023-05-11 15:35:00,742.13,742.17,740.45,741.21,12556.0,740.1335,740.1734,738.458,739.2159,12556.0
2023-05-11 15:40:00,741.36,742.04,741.12,741.87,1746.0,739.3655,740.0437,739.1262,739.8742,1746.0
2023-05-11 15:45:00,741.83,742.35,741.59,742.35,4654.0,739.8343,740.3529,739.5949,740.3529,4654.0
2023-05-11 15:50:00,742.0,744.42,741.87,744.42,10692.0,740.0038,742.4173,739.8742,742.4173,10692.0
2023-05-11 15:55:00,744.39,746.18,744.29,745.57,17937.0,742.3874,744.1726,742.2877,743.5642,17937.0
2023-05-12 09:30:00,749.17,749.17,746.56,747.63,4131.0,747.1545,747.1545,744.5516,745.6187,4131.0
2023-05-12 09:35:00,747.63,749.51,746.89,748.71,1779.0,745.6187,747.4936,744.8807,746.6958,1779.0
2023-05-12 09:40:00,749.5,750.59,749.11,750.59,1392.0,747.4836,748.5707,747.0947,748.5707,1392.0
2023-05-12 09:45:00,750.01,750.97,750.0,750.62,3179.0,747.9923,748.9497,747.9823,748.6006,3179.0
2023-05-12 09:50:00,749.43,750.05,749.29,749.8,1200.0,747.4138,748.0322,747.2742,747.7828,1200.0
2023-05-12 09:55:00,750.81,751.88,750.81,751.43,1869.0,748.7901,749.8572,748.7901,749.4085,1869.0
2023-05-12 10:00:00,751.24,751.77,750.89,750.89,600.0,749.219,749.7475,748.8699,748.8699,600.0
2023-05-12 10:05:00,750.7,750.7,749.76,750.36,1166.0,748.6804,748.6804,747.7429,748.3413,1166.0
2023-05-12 10:10:00,750.64,750.78,749.51,749.69,2202.0,748.6206,748.7602,747.4936,747.6731,2202.0
2023-05-12 10:15:00,749.69,750.97,749.69,750.65,3611.0,747.6731,748.9497,747.6731,748.6306,3611.0
2023-05-12 10:20:00,750.84,750.84,749.73,750.43,1600.0,748.82,748.82,747.713,748.4111,1600.0
2023-05-12 10:25:00,749.42,749.94,749.42,749.94,500.0,747.4039,747.9225,747.4039,747.9225,500.0
2023-05-12 10:30:00,750.06,750.06,750.03,750.03,400.0,748.0421,748.0421,748.0122,748.0122,400.0
2023-05-12 10:35:00,750.05,750.05,747.95,747.95,3247.0,748.0322,748.0322,745.9378,745.9378,3247.0
2023-05-12 10:40:00,747.8,748.27,747.46,747.9,1933.0,745.7882,746.257,745.4491,745.8879,1933.0
2023-05-12 10:45:00,748.08,748.39,747.89,748.31,900.0,746.0675,746.3766,745.878,746.2968,900.0
2023-05-12 10:50:00,748.24,748.3,747.97,748.3,1740.0,746.227,746.2869,745.9578,746.2869,1740.0
2023-05-12 10:55:00,747.99,748.29,747.29,747.3,4426.0,745.9777,746.2769,745.2796,745.2896,4426.0
2023-05-12 11:00:00,747.27,747.8,746.92,747.8,2849.0,745.2596,745.7882,744.9106,745.7882,2849.0
2023-05-12 11:05:00,748.23,748.57,748.22,748.23,815.0,746.2171,746.5561,746.2071,746.2171,815.0
2023-05-12 11:10:00,747.85,747.85,747.54,747.54,500.0,745.8381,745.8381,745.5289,745.5289,500.0
2023-05-12 11:15:00,747.21,747.21,746.16,746.16,1599.0,745.1998,745.1998,744.1526,744.1526,1599.0
2023-05-12 11:20:00,746.28,746.55,745.99,746.55,3347.0,744.2723,744.5416,743.9831,744.5416,3347.0
2023-05-12 11:25:00,746.56,746.88,746.09,746.09,11100.0,744.5516,744.8707,744.0828,744.0828,11100.0
2023-05-12 11:30:00,746.4,747.56,746.4,747.0,1000.0,744.392,745.5489,744.392,744.9904,1000.0
2023-05-12 11:35:00,747.0,747.01,746.41,746.41,1073.0,744.9904,745.0003,744.402,744.402,1073.0
2023-05-12 11:40:00,746.71,746.87,746.39,746.39,1390.0,744.7012,744.8607,744.382,744.382,1390.0
2023-05-12 11:45:00,746.23,746.5,746.23,746.42,900.0,744.2224,744.4917,744.2224,744.4119,900.0
2023-05-12 11:50:00,746.42,746.42,745.95,745.95,1188.0,744.4119,744.4119,743.9432,743.9432,1188.0
2023-05-12 11:55:00,745.75,746.16,745.63,746.11,400.0,743.7437,744.1526,743.6241,744.1028,400.0
2023-05-12 12:00:00,746.11,746.11,746.11,746.11,0.0,744.1028,744.1028,744.1028,744.1028,0.0
2023-05-12 12:05:00,746.93,746.93,746.6,746.65,500.0,744.9206,744.9206,744.5914,744.6413,500.0
2023-05-12 12:10:00,746.79,746.79,745.47,745.7,2293.0,744.7809,744.7809,743.4645,743.6939,2293.0
2023-05-12 12:15:00,745.03,746.23,745.03,746.23,1600.0,743.0257,744.2224,743.0257,744.2224,1600.0
2023-05-12 12:20:00,746.13,746.13,745.93,745.94,300.0,744.1227,744.1227,743.9232,743.9332,300.0
2023-05-12 12:25:00,745.94,745.94,745.94,745.94,0.0,743.9332,743.9332,743.9332,743.9332,0.0
2023-05-12 12:30:00,745.88,747.02,745.88,746.61,700.0,743.8734,745.0103,743.8734,744.6014,700.0
2023-05-12 12:35:00,745.7,747.01,745.69,746.8,6561.0,743.6939,745.0003,743.6839,744.7909,6561.0
2023-05-12 12:40:00,746.74,746.79,746.39,746.79,700.0,744.7311,744.7809,744.382,744.7809,700.0
2023-05-12 12:45:00,746.7,746.71,746.2,746.2,1229.0,744.6912,744.7012,744.1925,744.1925,1229.0
2023-05-12 12:50:00,746.36,746.36,746.32,746.32,200.0,744.3521,744.3521,744.3122,744.3122,200.0
2023-05-12 12:55:00,746.36,746.88,746.33,746.88,1164.0,744.3521,744.8707,744.3222,744.8707,1164.0
2023-05-12 13:00:00,746.12,746.12,745.88,745.88,200.0,744.1127,744.1127,743.8734,743.8734,200.0
2023-05-12 13:05:00,746.12,746.56,746.11,746.56,300.0,744.1127,744.5516,744.1028,744.5516,300.0
2023-05-12 13:10:00,746.49,746.49,746.49,746.49,100.0,744.4817,744.4817,744.4817,744.4817,100.0
2023-05-12 13:15:00,746.6,747.83,746.21,747.4,2200.0,744.5914,745.8181,744.2025,745.3893,2200.0
2023-05-12 13:20:00,747.5,748.54,747.5,748.53,5800.0,745.489,746.5262,745.489,746.5163,5800.0
2023-05-12 13:25:00,748.08,748.12,747.46,747.47,1400.0,746.0675,746.1074,745.4491,745.4591,1400.0
2023-05-12 13:30:00,747.94,747.94,747.21,747.25,400.0,745.9278,745.9278,745.1998,745.2397,400.0
2023-05-12 13:35:00,747.22,747.24,747.2,747.2,400.0,745.2098,745.2297,745.1898,745.1898,400.0
2023-05-12 13:40:00,747.27,747.27,747.27,747.27,100.0,745.2596,745.2596,745.2596,745.2596,100.0
2023-05-12 13:45:00,746.96,746.96,746.44,746.54,700.0,744.9505,744.9505,744.4319,744.5316,700.0
2023-05-12 13:50:00,746.44,747.08,746.44,747.08,1596.0,744.4319,745.0702,744.4319,745.0702,1596.0
2023-05-12 13:55:00,747.08,747.08,746.66,746.66,500.0,745.0702,745.0702,744.6513,744.6513,500.0
2023-05-12 14:00:00,746.1,746.1,745.56,745.56,300.0,744.0928,744.0928,743.5542,743.5542,300.0
2023-05-12 14:05:00,746.39,746.6,746.39,746.6,300.0,744.382,744.5914,744.382,744.5914,300.0
2023-05-12 14:10:00,745.77,746.32,745.77,746.32,800.0,743.7637,744.3122,743.7637,744.3122,800.0
2023-05-12 14:15:00,746.32,746.32,746.32,746.32,0.0,744.3122,744.3122,744.3122,744.3122,0.0
2023-05-12 14:20:00,745.78,746.6,745.78,746.15,2300.0,743.7737,744.5914,743.7737,744.1427,2300.0
2023-05-12 14:25:00,746.56,746.67,746.32,746.64,800.0,744.5516,744.6613,744.3122,744.6313,800.0
2023-05-12 14:30:00,746.14,746.14,745.23,745.38,2720.0,744.1327,744.1327,743.2251,743.3747,2720.0
2023-05-12 14:35:00,745.38,745.38,744.24,744.93,1500.0,743.3747,743.3747,742.2378,742.9259,1500.0
2023-05-12 14:40:00,744.93,744.93,744.93,744.93,0.0,742.9259,742.9259,742.9259,742.9259,0.0
2023-05-12 14:45:00,744.81,744.81,743.71,744.71,2076.0,742.8063,742.8063,741.7092,742.7065,2076.0
2023-05-12 14:50:00,745.13,745.48,744.9,745.42,1728.0,743.1254,743.4745,742.896,743.4146,1728.0
2023-05-12 14:55:00,745.84,746.14,745.53,745.95,500.0,743.8335,744.1327,743.5243,743.9432,500.0
2023-05-12 15:00:00,745.52,746.05,745.24,745.25,1591.0,743.5144,744.0429,743.2351,743.2451,1591.0
2023-05-12 15:05:00,745.64,745.66,745.25,745.25,300.0,743.634,743.654,743.2451,743.2451,300.0
2023-05-12 15:10:00,745.75,746.1,745.36,745.41,1560.0,743.7437,744.0928,743.3548,743.4046,1560.0
2023-05-12 15:15:00,745.74,746.31,745.48,745.91,700.0,743.7338,744.3022,743.4745,743.9033,700.0
2023-05-12 15:20:00,746.35,746.35,745.16,745.16,1739.0,744.3421,744.3421,743.1553,743.1553,1739.0
2023-05-12 15:25:00,745.9,746.01,745.38,745.38,800.0,743.8933,744.003,743.3747,743.3747,800.0
2023-05-12 15:30:00,745.83,746.12,745.39,745.7,4836.0,743.8235,744.1127,743.3847,743.6939,4836.0
2023-05-12 15:35:00,745.55,746.01,744.76,744.76,4256.0,743.5443,744.003,742.7564,742.7564,4256.0
2023-05-12 15:40:00,745.24,745.63,744.71,745.45,10336.0,743.2351,743.6241,742.7065,743.4445,10336.0
2023-05-12 15:45:00,745.57,745.74,744.7,744.7,4146.0,743.5642,743.7338,742.6966,742.6966,4146.0
2023-05-12 15:50:00,744.95,745.47,744.53,744.91,5866.0,742.9459,743.4645,742.527,742.906,5866.0
2023-05-12 15:55:00,744.96,744.96,743.53,744.17,28556.0,742.9559,742.9559,741.5297,742.168,28556.0
2023-05-15 09:30:00,744.81,746.03,742.95,744.69,4729.0,742.8063,744.023,740.9513,742.6866,4729.0
2023-05-15 09:35:00,744.72,746.28,744.0,744.22,2256.0,742.7165,744.2723,741.9984,742.2178,2256.0
2023-05-15 09:40:00,745.63,746.87,745.58,745.59,800.0,743.6241,744.8607,743.5742,743.5842,800.0
2023-05-15 09:45:00,745.21,747.19,744.63,747.19,4919.0,743.2052,745.1799,742.6267,745.1799,4919.0
2023-05-15 09:50:00,746.54,748.22,746.39,746.43,6672.0,744.5316,746.2071,744.382,744.4219,6672.0
2023-05-15 09:55:00,747.41,747.91,747.41,747.66,1100.0,745.3993,745.8979,745.3993,745.6486,1100.0
2023-05-15 10:00:00,747.48,748.99,747.47,748.99,925.0,745.4691,746.975,745.4591,746.975,925.0
2023-05-15 10:05:00,748.18,749.01,748.1,748.37,2016.0,746.1672,746.995,746.0874,746.3567,2016.0
2023-05-15 10:10:00,748.58,749.54,748.19,749.35,3899.0,746.5661,747.5235,746.1772,747.334,3899.0
2023-05-15 10:15:00,749.08,750.2,749.08,749.16,3102.0,747.0648,748.1818,747.0648,747.1446,3102.0
2023-05-15 10:20:00,749.06,750.0,749.06,750.0,2916.0,747.0448,747.9823,747.0448,747.9823,2916.0
2023-05-15 10:25:00,750.35,750.53,750.21,750.53,400.0,748.3314,748.5109,748.1917,748.5109,400.0
2023-05-15 10:30:00,750.65,750.65,749.91,750.0,2506.0,748.6306,748.6306,747.8925,747.9823,2506.0
2023-05-15 10:35:00,750.01,750.63,749.59,750.29,1703.0,747.9923,748.6106,747.5734,748.2715,1703.0
2023-05-15 10:40:00,750.03,750.62,750.03,750.27,554.0,748.0122,748.6006,748.0122,748.2516,554.0
2023-05-15 10:45:00,750.62,751.36,750.62,751.35,2760.0,748.6006,749.3386,748.6006,749.3287,2760.0
2023-05-15 10:50:00,751.08,751.08,750.22,750.23,1825.0,749.0594,749.0594,748.2017,748.2117,1825.0
2023-05-15 10:55:00,750.25,750.25,749.85,749.96,1800.0,748.2316,748.2316,747.8327,747.9424,1800.0
2023-05-15 11:00:00,750.21,750.5,750.07,750.5,1243.0,748.1917,748.481,748.0521,748.481,1243.0
2023-05-15 11:05:00,750.48,750.55,750.29,750.45,1347.0,748.461,748.5308,748.2715,748.4311,1347.0
2023-05-15 11:10:00,750.47,750.65,750.44,750.44,610.0,748.451,748.6306,748.4211,748.4211,610.0
2023-05-15 11:15:00,750.16,750.43,749.94,750.43,2456.0,748.1419,748.4111,747.9225,748.4111,2456.0
2023-05-15 11:20:00,750.03,750.07,749.74,749.82,1756.0,748.0122,748.0521,747.723,747.8028,1756.0
2023-05-15 11:25:00,750.14,750.36,749.4,750.35,3450.0,748.1219,748.3413,747.3839,748.3314,3450.0
2023-05-15 11:30:00,750.07,750.43,749.52,749.52,1105.0,748.0521,748.4111,747.5036,747.5036,1105.0
2023-05-15 11:35:00,749.5,749.5,749.5,749.5,104.0,747.4836,747.4836,747.4836,747.4836,104.0
2023-05-15 11:40:00,749.2,749.2,748.6,748.6,1200.0,747.1845,747.1845,746.5861,746.5861,1200.0
2023-05-15 11:45:00,748.62,748.7,748.42,748.42,1095.0,746.606,746.6858,746.4066,746.4066,1095.0
2023-05-15 11:50:00,748.13,748.35,747.0,747.0,2695.0,746.1173,746.3367,744.9904,744.9904,2695.0
2023-05-15 11:55:00,746.47,746.47,746.28,746.33,400.0,744.4618,744.4618,744.2723,744.3222,400.0
2023-05-15 12:00:00,746.33,746.33,746.33,746.33,0.0,744.3222,744.3222,744.3222,744.3222,0.0
2023-05-15 12:05:00,746.54,747.03,746.41,747.03,1100.0,744.5316,745.0203,744.402,745.0203,1100.0
2023-05-15 12:10:00,747.22,747.98,747.22,747.98,960.0,745.2098,745.9677,745.2098,745.9677,960.0
2023-05-15 12:15:00,747.8,747.8,747.45,747.46,400.0,745.7882,745.7882,745.4392,745.4491,400.0
2023-05-15 12:20:00,747.46,747.46,747.46,747.46,0.0,745.4491,745.4491,745.4491,745.4491,0.0
2023-05-15 12:25:00,747.73,747.73,747.73,747.73,100.0,745.7184,745.7184,745.7184,745.7184,100.0
2023-05-15 12:30:00,747.54,747.55,747.54,747.54,100.0,745.5289,745.5389,745.5289,745.5289,100.0
2023-05-15 12:35:00,747.57,747.63,747.04,747.4,2000.0,745.5588,745.6187,745.0303,745.3893,2000.0
2023-05-15 12:40:00,746.91,747.15,746.41,747.14,1137.0,744.9006,745.14,744.402,745.13,1137.0
2023-05-15 12:45:00,747.4,747.73,747.34,747.73,3900.0,745.3893,745.7184,745.3295,745.7184,3900.0
2023-05-15 12:50:00,747.89,748.33,747.89,748.25,6217.0,745.878,746.3168,745.878,746.237,6217.0
2023-05-15 12:55:00,748.58,748.68,748.57,748.67,900.0,746.5661,746.6659,746.5561,746.6559,900.0
2023-05-15 13:00:00,748.65,748.65,748.36,748.47,900.0,746.6359,746.6359,746.3467,746.4564,900.0
2023-05-15 13:05:00,748.5,748.98,748.5,748.98,400.0,746.4863,746.965,746.4863,746.965,400.0
2023-05-15 13:10:00,749.1,749.16,749.1,749.16,300.0,747.0847,747.1446,747.0847,747.1446,300.0
2023-05-15 13:15:00,749.12,750.0,749.11,749.68,1798.0,747.1047,747.9823,747.0947,747.6632,1798.0
2023-05-15 13:20:00,749.36,749.67,749.36,749.56,2400.0,747.344,747.6532,747.344,747.5435,2400.0
2023-05-15 13:25:00,749.65,749.65,749.34,749.47,1600.0,747.6332,747.6332,747.3241,747.4537,1600.0
2023-05-15 13:30:00,749.47,749.7,749.47,749.63,600.0,747.4537,747.6831,747.4537,747.6133,600.0
2023-05-15 13:35:00,749.44,749.56,749.44,749.56,409.0,747.4238,747.5435,747.4238,747.5435,409.0
2023-05-15 13:40:00,749.51,749.51,748.87,748.87,1400.0,747.4936,747.4936,746.8553,746.8553,1400.0
2023-05-15 13:45:00,748.88,748.88,748.56,748.56,941.0,746.8653,746.8653,746.5462,746.5462,941.0
2023-05-15 13:50:00,748.27,748.68,748.0,748.68,1145.0,746.257,746.6659,745.9877,746.6659,1145.0
2023-05-15 13:55:00,749.14,749.49,748.94,749.47,946.0,747.1246,747.4737,746.9252,747.4537,946.0
2023-05-15 14:00:00,749.89,749.89,749.46,749.8,2375.0,747.8726,747.8726,747.4438,747.7828,2375.0
2023-05-15 14:05:00,749.8,749.8,749.8,749.8,0.0,747.7828,747.7828,747.7828,747.7828,0.0
2023-05-15 14:10:00,750.12,750.16,749.54,749.64,1100.0,748.102,748.1419,747.5235,747.6233,1100.0
2023-05-15 14:15:00,749.93,749.93,748.98,748.98,1512.0,747.9125,747.9125,746.965,746.965,1512.0
2023-05-15 14:20:00,749.47,749.76,749.47,749.76,800.0,747.4537,747.7429,747.4537,747.7429,800.0
2023-05-15 14:25:00,749.58,750.04,749.58,749.58,1700.0,747.5634,748.0222,747.5634,747.5634,1700.0
2023-05-15 14:30:00,749.38,749.39,749.38,749.38,100.0,747.364,747.3739,747.364,747.364,100.0
2023-05-15 14:35:00,749.52,749.64,749.41,749.64,500.0,747.5036,747.6233,747.3939,747.6233,500.0
2023-05-15 14:40:00,749.74,749.95,749.56,749.95,2938.0,747.723,747.9324,747.5435,747.9324,2938.0
2023-05-15 14:45:00,750.13,750.13,749.93,749.94,600.0,748.1119,748.1119,747.9125,747.9225,600.0
2023-05-15 14:50:00,750.08,750.08,749.95,749.95,938.0,748.0621,748.0621,747.9324,747.9324,938.0
2023-05-15 14:55:00,750.29,750.57,750.08,750.31,3000.0,748.2715,748.5508,748.0621,748.2915,3000.0
2023-05-15 15:00:00,750.56,751.32,750.45,751.03,3747.0,748.5408,749.2987,748.4311,749.0095,3747.0
2023-05-15 15:05:00,751.31,751.31,750.82,751.25,900.0,749.2888,749.2888,748.8001,749.2289,900.0
2023-05-15 15:10:00,750.79,751.15,750.44,750.72,2303.0,748.7702,749.1292,748.4211,748.7004,2303.0
2023-05-15 15:15:00,750.72,750.72,750.72,750.72,0.0,748.7004,748.7004,748.7004,748.7004,0.0
2023-05-15 15:20:00,750.9,750.92,750.88,750.88,300.0,748.8799,748.8998,748.8599,748.8599,300.0
2023-05-15 15:25:00,750.73,750.78,750.46,750.46,800.0,748.7103,748.7602,748.4411,748.4411,800.0
2023-05-15 15:30:00,750.5,751.36,750.5,751.23,3100.0,748.481,749.3386,748.481,749.209,3100.0
2023-05-15 15:35:00,751.33,751.97,751.32,751.84,2769.0,749.3087,749.947,749.2987,749.8173,2769.0
2023-05-15 15:40:00,751.85,751.85,750.17,750.17,1800.0,749.8273,749.8273,748.1518,748.1518,1800.0
2023-05-15 15:45:00,750.47,750.47,749.47,750.13,4211.0,748.451,748.451,747.4537,748.1119,4211.0
2023-05-15 15:50:00,750.0,750.39,749.51,750.39,5968.0,747.9823,748.3713,747.4936,748.3713,5968.0
2023-05-15 15:55:00,750.26,751.36,749.94,751.24,9173.0,748.2416,749.3386,747.9225,749.219,9173.0
2023-05-16 09:30:00,747.99,747.99,742.56,743.0,11783.0,745.9777,745.9777,740.5623,741.0011,11783.0
2023-05-16 09:35:00,744.51,745.97,744.48,745.97,1300.0,742.5071,743.9631,742.4771,743.9631,1300.0
2023-05-16 09:40:00,745.1,745.71,742.03,744.97,10177.0,743.0955,743.7038,740.0337,742.9658,10177.0
2023-05-16 09:45:00,744.74,744.74,744.02,744.03,1250.0,742.7365,742.7365,742.0184,742.0284,1250.0
2023-05-16 09:50:00,743.65,743.65,742.03,742.46,4357.0,741.6494,741.6494,740.0337,740.4626,4357.0
2023-05-16 09:55:00,743.08,743.18,741.17,742.01,7690.0,741.0809,741.1806,739.1761,740.0138,7690.0
2023-05-16 10:00:00,742.48,743.19,741.88,742.41,2493.0,740.4825,741.1906,739.8841,740.4127,2493.0
2023-05-16 10:05:00,742.33,743.22,741.04,741.04,1450.0,740.3329,741.2205,739.0464,739.0464,1450.0
2023-05-16 10:10:00,740.46,740.72,739.0,739.34,2660.0,738.468,738.7273,737.0119,737.351,2660.0
2023-05-16 10:15:00,739.72,741.62,739.04,741.34,4011.0,737.73,739.6248,737.0518,739.3456,4011.0
2023-05-16 10:20:00,741.64,742.08,741.64,741.74,800.0,739.6448,740.0836,739.6448,739.7445,800.0
2023-05-16 10:25:00,741.37,742.93,741.34,742.71,2593.0,739.3755,740.9313,739.3456,740.7119,2593.0
2023-05-16 10:30:00,742.19,742.37,742.1,742.37,1056.0,740.1933,740.3728,740.1036,740.3728,1056.0
2023-05-16 10:35:00,741.41,742.77,741.0,741.08,1761.0,739.4154,740.7718,739.0065,739.0863,1761.0
2023-05-16 10:40:00,740.68,741.93,740.67,741.88,3900.0,738.6874,739.934,738.6774,739.8841,3900.0
2023-05-16 10:45:00,741.96,742.64,741.51,742.63,1708.0,739.9639,740.6421,739.5151,740.6321,1708.0
2023-05-16 10:50:00,742.75,742.75,741.2,741.2,1400.0,740.7518,740.7518,739.206,739.206,1400.0
2023-05-16 10:55:00,741.16,741.62,740.73,741.46,2974.0,739.1661,739.6248,738.7372,739.4653,2974.0
2023-05-16 11:00:00,740.76,740.76,739.45,739.45,671.0,738.7672,738.7672,737.4607,737.4607,671.0
2023-05-16 11:05:00,739.58,740.21,739.37,739.95,2000.0,737.5903,738.2186,737.3809,737.9593,2000.0
2023-05-16 11:10:00,739.95,741.07,739.94,741.07,600.0,737.9593,739.0763,737.9494,739.0763,600.0
2023-05-16 11:15:00,740.67,741.02,740.12,740.76,3493.0,738.6774,739.0265,738.1289,738.7672,3493.0
2023-05-16 11:20:00,740.75,741.35,740.75,740.87,700.0,738.7572,739.3556,738.7572,738.8769,700.0
2023-05-16 11:25:00,741.14,741.14,740.68,740.7,1100.0,739.1461,739.1461,738.6874,738.7073,1100.0
2023-05-16 11:30:00,740.75,741.73,740.75,740.98,3058.0,738.7572,739.7345,738.7572,738.9866,3058.0
2023-05-16 11:35:00,740.79,741.87,740.73,741.87,2000.0,738.7971,739.8742,738.7372,739.8742,2000.0
2023-05-16 11:40:00,741.93,741.99,741.93,741.99,200.0,739.934,739.9938,739.934,739.9938,200.0
2023-05-16 11:45:00,742.14,742.15,740.57,740.57,1658.0,740.1434,740.1534,738.5777,738.5777,1658.0
2023-05-16 11:50:00,741.24,741.6,740.79,741.6,400.0,739.2459,739.6049,738.7971,739.6049,400.0
2023-05-16 11:55:00,741.3,741.63,740.43,740.78,1477.0,739.3057,739.6348,738.438,738.7871,1477.0
2023-05-16 12:00:00,741.51,741.52,740.75,740.79,900.0,739.5151,739.5251,738.7572,738.7971,900.0
2023-05-16 12:05:00,741.12,741.12,741.01,741.01,400.0,739.1262,739.1262,739.0165,739.0165,400.0
2023-05-16 12:10:00,740.73,740.84,740.47,740.47,998.0,738.7372,738.8469,738.4779,738.4779,998.0
2023-05-16 12:15:00,740.73,740.92,739.77,739.77,700.0,738.7372,738.9267,737.7798,737.7798,700.0
2023-05-16 12:20:00,739.63,739.82,739.36,739.82,400.0,737.6402,737.8297,737.3709,737.8297,400.0
2023-05-16 12:25:00,739.77,740.43,739.77,740.43,1849.0,737.7798,738.438,737.7798,738.438,1849.0
2023-05-16 12:30:00,740.98,741.12,740.66,740.82,500.0,738.9866,739.1262,738.6674,738.827,500.0
2023-05-16 12:35:00,740.95,741.26,740.44,740.44,1937.0,738.9566,739.2658,738.448,738.448,1937.0
2023-05-16 12:40:00,740.93,740.93,740.71,740.71,600.0,738.9367,738.9367,738.7173,738.7173,600.0
2023-05-16 12:45:00,740.78,740.78,740.56,740.56,300.0,738.7871,738.7871,738.5677,738.5677,300.0
2023-05-16 12:50:00,740.67,740.91,740.46,740.48,700.0,738.6774,738.9168,738.468,738.4879,700.0
2023-05-16 12:55:00,741.24,741.24,740.72,740.72,1000.0,739.2459,739.2459,738.7273,738.7273,1000.0
2023-05-16 13:00:00,740.64,740.64,740.64,740.64,100.0,738.6475,738.6475,738.6475,738.6475,100.0
2023-05-16 13:05:00,740.41,740.51,740.19,740.51,1500.0,738.4181,738.5178,738.1987,738.5178,1500.0
2023-05-16 13:10:00,740.3,740.97,740.11,740.12,1411.0,738.3084,738.9766,738.1189,738.1289,1411.0
2023-05-16 13:15:00,740.18,740.18,740.18,740.18,100.0,738.1887,738.1887,738.1887,738.1887,100.0
2023-05-16 13:20:00,740.43,740.68,740.23,740.43,1825.0,738.438,738.6874,738.2386,738.438,1825.0
2023-05-16 13:25:00,740.17,740.62,740.04,740.62,1200.0,738.1787,738.6275,738.0491,738.6275,1200.0
2023-05-16 13:30:00,740.81,740.98,738.52,739.67,3966.0,738.817,738.9866,736.5332,737.6801,3966.0
2023-05-16 13:35:00,739.98,740.03,739.86,740.03,600.0,737.9893,738.0391,737.8696,738.0391,600.0
2023-05-16 13:40:00,740.08,740.09,739.79,740.08,2580.0,738.089,738.099,737.7998,738.089,2580.0
2023-05-16 13:45:00,739.77,740.37,739.75,739.82,2736.0,737.7798,738.3782,737.7599,737.8297,2736.0
2023-05-16 13:50:00,740.3,740.55,740.3,740.55,550.0,738.3084,738.5577,738.3084,738.5577,550.0
2023-05-16 13:55:00,740.61,740.64,740.2,740.2,800.0,738.6176,738.6475,738.2087,738.2087,800.0
2023-05-16 14:00:00,740.03,740.03,739.37,739.37,600.0,738.0391,738.0391,737.3809,737.3809,600.0
2023-05-16 14:05:00,739.34,739.88,739.17,739.88,2239.0,737.351,737.8895,737.1814,737.8895,2239.0
2023-05-16 14:10:00,740.24,740.4,740.2,740.37,1121.0,738.2486,738.4081,738.2087,738.3782,1121.0
2023-05-16 14:15:00,740.23,740.42,740.23,740.42,200.0,738.2386,738.4281,738.2386,738.4281,200.0
2023-05-16 14:20:00,740.77,740.77,739.45,739.46,2438.0,738.7771,738.7771,737.4607,737.4707,2438.0
2023-05-16 14:25:00,739.67,739.94,739.48,739.94,1074.0,737.6801,737.9494,737.4906,737.9494,1074.0
2023-05-16 14:30:00,739.94,739.94,739.94,739.94,0.0,737.9494,737.9494,737.9494,737.9494,0.0
2023-05-16 14:35:00,739.63,740.18,739.63,739.75,1669.0,737.6402,738.1887,737.6402,737.7599,1669.0
2023-05-16 14:40:00,740.26,740.57,739.98,739.98,700.0,738.2685,738.5777,737.9893,737.9893,700.0
2023-05-16 14:45:00,739.94,740.66,739.89,740.18,1986.0,737.9494,738.6674,737.8995,738.1887,1986.0
2023-05-16 14:50:00,740.47,740.92,740.04,740.92,1000.0,738.4779,738.9267,738.0491,738.9267,1000.0
2023-05-16 14:55:00,740.58,741.46,740.32,741.15,2436.0,738.5876,739.4653,738.3283,739.1561,2436.0
2023-05-16 15:00:00,741.45,742.15,741.15,742.15,2200.0,739.4553,740.1534,739.1561,740.1534,2200.0
2023-05-16 15:05:00,742.18,742.18,741.27,741.27,2860.0,740.1833,740.1833,739.2758,739.2758,2860.0
2023-05-16 15:10:00,741.32,741.5,740.8,740.8,1900.0,739.3257,739.5052,738.8071,738.8071,1900.0
2023-05-16 15:15:00,740.64,740.94,739.84,740.42,5400.0,738.6475,738.9467,737.8496,738.4281,5400.0
2023-05-16 15:20:00,739.87,740.14,739.7,740.14,1200.0,737.8796,738.1488,737.71,738.1488,1200.0
2023-05-16 15:25:00,740.25,740.72,740.09,740.72,1000.0,738.2585,738.7273,738.099,738.7273,1000.0
2023-05-16 15:30:00,740.23,740.8,740.2,740.59,1300.0,738.2386,738.8071,738.2087,738.5976,1300.0
2023-05-16 15:35:00,740.59,740.83,740.15,740.8,3655.0,738.5976,738.837,738.1588,738.8071,3655.0
2023-05-16 15:40:00,740.97,741.03,740.28,741.02,4990.0,738.9766,739.0364,738.2884,739.0265,4990.0
2023-05-16 15:45:00,741.02,743.02,740.92,742.3,4785.0,739.0265,741.0211,738.9267,740.303,4785.0
2023-05-16 15:50:00,742.3,742.3,740.91,741.91,13643.0,740.303,740.303,738.9168,739.9141,13643.0
2023-05-16 15:55:00,741.49,742.82,741.49,742.25,18811.0,739.4952,740.8216,739.4952,740.2531,18811.0
2023-05-17 09:30:00,739.51,742.29,737.65,738.36,16279.0,737.5205,740.293,735.6655,736.3736,16279.0
2023-05-17 09:35:00,740.19,740.19,735.0,735.66,10799.0,738.1987,738.1987,733.0227,733.6809,10799.0
2023-05-17 09:40:00,735.31,735.31,732.49,732.75,5832.0,733.3318,733.3318,730.5194,730.7787,5832.0
2023-05-17 09:45:00,733.21,734.23,732.56,734.23,857.0,731.2375,732.2547,730.5892,732.2547,857.0
2023-05-17 09:50:00,735.0,736.31,734.99,735.86,1764.0,733.0227,734.3291,733.0127,733.8803,1764.0
2023-05-17 09:55:00,735.48,736.5,735.48,736.42,941.0,733.5014,734.5186,733.5014,734.4388,941.0
2023-05-17 10:00:00,735.45,735.45,734.06,734.28,900.0,733.4714,733.4714,732.0852,732.3046,900.0
2023-05-17 10:05:00,735.25,735.91,734.02,734.02,2925.0,733.272,733.9302,732.0453,732.0453,2925.0
2023-05-17 10:10:00,734.41,735.27,734.14,735.27,1438.0,732.4342,733.2919,732.165,733.2919,1438.0
2023-05-17 10:15:00,735.74,735.81,734.63,735.0,2834.0,733.7607,733.8305,732.6536,733.0227,2834.0
2023-05-17 10:20:00,734.72,735.69,733.66,735.0,1068.0,732.7434,733.7108,731.6863,733.0227,1068.0
2023-05-17 10:25:00,736.89,737.2,736.52,736.84,1300.0,734.9076,735.2167,734.5386,734.8577,1300.0
2023-05-17 10:30:00,736.7,737.82,736.7,737.47,2210.0,734.7181,735.8351,734.7181,735.486,2210.0
2023-05-17 10:35:00,738.04,738.04,736.99,737.5,1804.0,736.0545,736.0545,735.0073,735.5159,1804.0
2023-05-17 10:40:00,737.44,737.59,736.68,736.94,1592.0,735.4561,735.6057,734.6981,734.9574,1592.0
2023-05-17 10:45:00,736.18,736.98,735.69,736.0,3165.0,734.1995,734.9973,733.7108,734.02,3165.0
2023-05-17 10:50:00,736.24,737.14,734.97,737.14,4599.0,734.2593,735.1569,732.9927,735.1569,4599.0
2023-05-17 10:55:00,737.02,737.08,737.0,737.03,643.0,735.0372,735.0971,735.0173,735.0472,643.0
2023-05-17 11:00:00,737.03,737.03,737.03,737.03,0.0,735.0472,735.0472,735.0472,735.0472,0.0
2023-05-17 11:05:00,737.03,737.29,736.17,737.02,3572.0,735.0472,735.3065,734.1895,735.0372,3572.0
2023-05-17 11:10:00,737.27,737.27,736.88,736.88,400.0,735.2865,735.2865,734.8976,734.8976,400.0
2023-05-17 11:15:00,737.21,738.37,737.21,737.99,2243.0,735.2267,736.3836,735.2267,736.0046,2243.0
2023-05-17 11:20:00,737.66,737.78,736.39,737.17,1839.0,735.6755,735.7952,734.4089,735.1868,1839.0
2023-05-17 11:25:00,737.9,737.9,737.9,737.9,200.0,735.9149,735.9149,735.9149,735.9149,200.0
2023-05-17 11:30:00,737.78,738.12,737.18,738.12,3235.0,735.7952,736.1343,735.1968,736.1343,3235.0
2023-05-17 11:35:00,737.68,738.43,737.68,738.12,4196.0,735.6954,736.4434,735.6954,736.1343,4196.0
2023-05-17 11:40:00,738.58,740.55,738.57,740.5,3204.0,736.593,738.5577,736.583,738.5079,3204.0
2023-05-17 11:45:00,740.13,741.06,740.13,740.53,1201.0,738.1389,739.0664,738.1389,738.5378,1201.0
2023-05-17 11:50:00,740.65,741.19,740.65,741.19,525.0,738.6575,739.196,738.6575,739.196,525.0
2023-05-17 11:55:00,741.4,743.18,741.16,742.75,3653.0,739.4054,741.1806,739.1661,740.7518,3653.0
2023-05-17 12:00:00,742.66,742.75,742.65,742.75,400.0,740.662,740.7518,740.6521,740.7518,400.0
2023-05-17 12:05:00,742.89,742.93,742.47,742.64,1000.0,740.8914,740.9313,740.4726,740.6421,1000.0
2023-05-17 12:10:00,742.38,742.89,742.25,742.25,1148.0,740.3828,740.8914,740.2531,740.2531,1148.0
2023-05-17 12:15:00,742.25,742.25,742.25,742.25,0.0,740.2531,740.2531,740.2531,740.2531,0.0
2023-05-17 12:20:00,742.33,742.52,741.93,741.98,1096.0,740.3329,740.5224,739.934,739.9839,1096.0
2023-05-17 12:25:00,742.13,742.13,741.33,741.88,3605.0,740.1335,740.1335,739.3356,739.8841,3605.0
2023-05-17 12:30:00,742.35,742.51,742.0,742.47,600.0,740.3529,740.5124,740.0038,740.4726,600.0
2023-05-17 12:35:00,742.55,744.25,742.55,744.25,1774.0,740.5523,742.2478,740.5523,742.2478,1774.0
2023-05-17 12:40:00,744.42,744.82,743.67,744.08,4180.0,742.4173,742.8162,741.6693,742.0782,4180.0
2023-05-17 12:45:00,743.51,744.71,743.51,744.32,1200.0,741.5098,742.7065,741.5098,742.3176,1200.0
2023-05-17 12:50:00,744.28,744.28,743.6,744.18,600.0,742.2777,742.2777,741.5995,742.178,600.0
2023-05-17 12:55:00,744.67,744.98,744.63,744.63,700.0,742.6666,742.9758,742.6267,742.6267,700.0
2023-05-17 13:00:00,744.94,745.95,744.94,745.62,1300.0,742.9359,743.9432,742.9359,743.6141,1300.0
2023-05-17 13:05:00,746.14,746.96,745.82,746.4,1352.0,744.1327,744.9505,743.8135,744.392,1352.0
2023-05-17 13:10:00,746.31,746.6,746.31,746.6,306.0,744.3022,744.5914,744.3022,744.5914,306.0
2023-05-17 13:15:00,746.22,746.22,745.48,745.87,1000.0,744.2125,744.2125,743.4745,743.8634,1000.0
2023-05-17 13:20:00,745.82,746.88,745.82,746.88,1138.0,743.8135,744.8707,743.8135,744.8707,1138.0
2023-05-17 13:25:00,747.25,747.79,746.5,747.79,3347.0,745.2397,745.7782,744.4917,745.7782,3347.0
2023-05-17 13:30:00,747.5,748.41,747.06,748.41,1320.0,745.489,746.3966,745.0502,746.3966,1320.0
2023-05-17 13:35:00,748.52,748.52,748.1,748.3,1389.0,746.5063,746.5063,746.0874,746.2869,1389.0
2023-05-17 13:40:00,748.07,748.77,747.63,748.77,2041.0,746.0575,746.7556,745.6187,746.7556,2041.0
2023-05-17 13:45:00,748.34,748.34,748.34,748.34,200.0,746.3268,746.3268,746.3268,746.3268,200.0
2023-05-17 13:50:00,748.41,749.23,748.41,748.77,2322.0,746.3966,747.2144,746.3966,746.7556,2322.0
2023-05-17 13:55:00,748.85,749.2,748.84,749.2,990.0,746.8354,747.1845,746.8254,747.1845,990.0
2023-05-17 14:00:00,749.08,749.24,748.58,748.74,2300.0,747.0648,747.2243,746.5661,746.7257,2300.0
2023-05-17 14:05:00,748.12,748.27,747.59,748.25,3076.0,746.1074,746.257,745.5788,746.237,3076.0
2023-05-17 14:10:00,748.13,748.14,747.3,747.75,6113.0,746.1173,746.1273,745.2896,745.7384,6113.0
2023-05-17 14:15:00,748.29,748.33,747.88,747.88,10600.0,746.2769,746.3168,745.868,745.868,10600.0
2023-05-17 14:20:00,747.84,748.33,747.84,747.84,1300.0,745.8281,746.3168,745.8281,745.8281,1300.0
2023-05-17 14:25:00,748.24,748.64,748.24,748.63,500.0,746.227,746.626,746.227,746.616,500.0
2023-05-17 14:30:00,748.26,748.27,747.39,747.39,810.0,746.247,746.257,745.3793,745.3793,810.0
2023-05-17 14:35:00,747.62,747.9,747.43,747.83,700.0,745.6087,745.8879,745.4192,745.8181,700.0
2023-05-17 14:40:00,747.7,747.87,747.54,747.84,1200.0,745.6885,745.858,745.5289,745.8281,1200.0
2023-05-17 14:45:00,747.74,748.19,747.62,747.85,1417.0,745.7284,746.1772,745.6087,745.8381,1417.0
2023-05-17 14:50:00,747.67,747.76,747.31,747.36,400.0,745.6586,745.7483,745.2995,745.3494,400.0
2023-05-17 14:55:00,746.72,747.25,746.72,747.25,1200.0,744.7111,745.2397,744.7111,745.2397,1200.0
2023-05-17 15:00:00,746.98,748.5,746.98,748.5,300.0,744.9704,746.4863,744.9704,746.4863,300.0
2023-05-17 15:05:00,748.37,749.12,748.37,749.12,601.0,746.3567,747.1047,746.3567,747.1047,601.0
2023-05-17 15:10:00,748.97,749.49,748.87,749.24,4008.0,746.9551,747.4737,746.8553,747.2243,4008.0
2023-05-17 15:15:00,749.47,749.91,749.05,749.21,2325.0,747.4537,747.8925,747.0349,747.1944,2325.0
2023-05-17 15:20:00,749.48,749.48,748.57,748.57,900.0,747.4637,747.4637,746.5561,746.5561,900.0
2023-05-17 15:25:00,748.72,748.72,748.17,748.17,1000.0,746.7057,746.7057,746.1572,746.1572,1000.0
2023-05-17 15:30:00,748.62,748.96,748.43,748.6,2300.0,746.606,746.9451,746.4165,746.5861,2300.0
2023-05-17 15:35:00,748.59,749.02,748.52,749.02,2526.0,746.5761,747.0049,746.5063,747.0049,2526.0
2023-05-17 15:40:00,748.92,748.98,748.29,748.76,2807.0,746.9052,746.965,746.2769,746.7456,2807.0
2023-05-17 15:45:00,748.76,749.54,748.54,749.07,5181.0,746.7456,747.5235,746.5262,747.0548,5181.0
2023-05-17 15:50:00,748.98,750.32,748.78,749.97,17670.0,746.965,748.3014,746.7656,747.9524,17670.0
2023-05-17 15:55:00,749.73,751.15,749.6,749.76,32867.0,747.713,749.1292,747.5834,747.7429,32867.0
2023-05-18 09:30:00,747.27,748.99,743.91,748.99,3544.0,745.2596,746.975,741.9087,746.975,3544.0
2023-05-18 09:35:00,747.42,747.86,746.55,746.55,2613.0,745.4092,745.8481,744.5416,744.5416,2613.0
2023-05-18 09:40:00,745.92,746.29,742.3,742.3,2735.0,743.9133,744.2823,740.303,740.303,2735.0
2023-05-18 09:45:00,742.28,742.37,740.7,741.8,2217.0,740.2831,740.3728,738.7073,739.8044,2217.0
2023-05-18 09:50:00,742.28,743.81,742.27,743.72,1100.0,740.2831,741.809,740.2731,741.7192,1100.0
2023-05-18 09:55:00,742.58,743.48,741.5,741.86,2542.0,740.5823,741.4798,739.5052,739.8642,2542.0
2023-05-18 10:00:00,741.0,742.68,740.54,742.5,4910.0,739.0065,740.682,738.5477,740.5025,4910.0
2023-05-18 10:05:00,742.56,743.65,742.3,742.99,4782.0,740.5623,741.6494,740.303,740.9912,4782.0
2023-05-18 10:10:00,741.66,742.69,741.08,741.8,4094.0,739.6647,740.692,739.0863,739.8044,4094.0
2023-05-18 10:15:00,741.41,741.41,739.76,741.01,3426.0,739.4154,739.4154,737.7698,739.0165,3426.0
2023-05-18 10:20:00,740.72,740.84,740.36,740.84,900.0,738.7273,738.8469,738.3682,738.8469,900.0
2023-05-18 10:25:00,740.95,741.65,740.16,741.65,3166.0,738.9566,739.6548,738.1688,739.6548,3166.0
2023-05-18 10:30:00,742.23,743.63,742.22,743.63,1500.0,740.2332,741.6294,740.2232,741.6294,1500.0
2023-05-18 10:35:00,743.79,745.1,743.78,745.09,800.0,741.789,743.0955,741.779,743.0855,800.0
2023-05-18 10:40:00,745.43,745.43,744.14,744.14,2277.0,743.4246,743.4246,742.1381,742.1381,2277.0
2023-05-18 10:45:00,743.99,744.37,743.74,744.21,1500.0,741.9885,742.3674,741.7391,742.2079,1500.0
2023-05-18 10:50:00,744.2,744.73,743.85,744.73,1900.0,742.1979,742.7265,741.8488,742.7265,1900.0
2023-05-18 10:55:00,744.69,744.91,744.12,744.48,3896.0,742.6866,742.906,742.1181,742.4771,3896.0
2023-05-18 11:00:00,744.28,745.81,744.02,745.81,1797.0,742.2777,743.8036,742.0184,743.8036,1797.0
2023-05-18 11:05:00,745.83,746.2,745.69,745.73,1345.0,743.8235,744.1925,743.6839,743.7238,1345.0
2023-05-18 11:10:00,745.75,745.95,745.31,745.75,1300.0,743.7437,743.9432,743.3049,743.7437,1300.0
2023-05-18 11:15:00,746.15,746.49,746.14,746.44,1059.0,744.1427,744.4817,744.1327,744.4319,1059.0
2023-05-18 11:20:00,746.43,746.43,745.53,745.77,1300.0,744.4219,744.4219,743.5243,743.7637,1300.0
2023-05-18 11:25:00,745.39,745.73,744.92,745.73,2395.0,743.3847,743.7238,742.916,743.7238,2395.0
2023-05-18 11:30:00,745.04,745.04,744.31,744.86,800.0,743.0356,743.0356,742.3076,742.8561,800.0
2023-05-18 11:35:00,744.59,744.93,744.55,744.55,450.0,742.5869,742.9259,742.547,742.547,450.0
2023-05-18 11:40:00,744.15,744.27,743.63,743.63,2101.0,742.148,742.2677,741.6294,741.6294,2101.0
2023-05-18 11:45:00,743.5,744.87,743.5,744.72,1500.0,741.4998,742.8661,741.4998,742.7165,1500.0
2023-05-18 11:50:00,744.85,745.03,744.85,745.03,500.0,742.8462,743.0257,742.8462,743.0257,500.0
2023-05-18 11:55:00,745.16,745.21,744.2,744.67,1800.0,743.1553,743.2052,742.1979,742.6666,1800.0
2023-05-18 12:00:00,744.85,745.21,744.45,745.19,600.0,742.8462,743.2052,742.4472,743.1852,600.0
2023-05-18 12:05:00,745.11,745.16,744.69,744.9,1550.0,743.1055,743.1553,742.6866,742.896,1550.0
2023-05-18 12:10:00,744.69,745.07,744.29,744.29,1100.0,742.6866,743.0656,742.2877,742.2877,1100.0
2023-05-18 12:15:00,743.64,744.47,743.64,744.47,900.0,741.6394,742.4672,741.6394,742.4672,900.0
2023-05-18 12:20:00,744.38,745.18,744.38,745.18,1100.0,742.3774,743.1753,742.3774,743.1753,1100.0
2023-05-18 12:25:00,745.11,745.18,744.28,744.29,1100.0,743.1055,743.1753,742.2777,742.2877,1100.0
2023-05-18 12:30:00,744.41,744.63,744.0,744.37,1676.0,742.4073,742.6267,741.9984,742.3674,1676.0
2023-05-18 12:35:00,744.61,744.62,744.23,744.23,660.0,742.6068,742.6168,742.2278,742.2278,660.0
2023-05-18 12:40:00,744.41,744.41,743.19,743.8,1480.0,742.4073,742.4073,741.1906,741.799,1480.0
2023-05-18 12:45:00,743.0,743.08,742.98,742.98,600.0,741.0011,741.0809,740.9812,740.9812,600.0
2023-05-18 12:50:00,742.91,742.91,742.33,742.33,500.0,740.9114,740.9114,740.3329,740.3329,500.0
2023-05-18 12:55:00,741.68,742.68,741.68,742.39,1926.0,739.6847,740.682,739.6847,740.3928,1926.0
2023-05-18 13:00:00,742.18,742.86,742.18,742.86,1087.0,740.1833,740.8615,740.1833,740.8615,1087.0
2023-05-18 13:05:00,742.81,743.38,742.81,743.38,500.0,740.8116,741.3801,740.8116,741.3801,500.0
2023-05-18 13:10:00,743.21,743.33,743.19,743.33,400.0,741.2106,741.3302,741.1906,741.3302,400.0
2023-05-18 13:15:00,743.63,744.48,743.63,744.48,1540.0,741.6294,742.4771,741.6294,742.4771,1540.0
2023-05-18 13:20:00,744.54,745.14,744.45,745.14,1999.0,742.537,743.1354,742.4472,743.1354,1999.0
2023-05-18 13:25:00,744.74,744.99,743.75,743.75,1171.0,742.7365,742.9858,741.7491,741.7491,1171.0
2023-05-18 13:30:00,743.56,744.03,743.56,744.01,400.0,741.5596,742.0284,741.5596,742.0084,400.0
2023-05-18 13:35:00,744.01,744.34,743.86,743.96,851.0,742.0084,742.3375,741.8588,741.9585,851.0
2023-05-18 13:40:00,743.83,743.96,743.54,743.55,769.0,741.8289,741.9585,741.5397,741.5497,769.0
2023-05-18 13:45:00,743.36,743.5,742.91,743.49,3081.0,741.3602,741.4998,740.9114,741.4898,3081.0
2023-05-18 13:50:00,742.22,742.31,742.22,742.31,900.0,740.2232,740.313,740.2232,740.313,900.0
2023-05-18 13:55:00,742.3,742.44,741.25,741.72,2450.0,740.303,740.4426,739.2558,739.7246,2450.0
2023-05-18 14:00:00,741.64,742.58,741.64,741.79,3312.0,739.6448,740.5823,739.6448,739.7944,3312.0
2023-05-18 14:05:00,741.71,742.47,741.7,742.13,800.0,739.7146,740.4726,739.7046,740.1335,800.0
2023-05-18 14:10:00,741.8,742.06,741.67,741.88,2341.0,739.8044,740.0637,739.6747,739.8841,2341.0
2023-05-18 14:15:00,741.86,742.28,741.63,742.2,2000.0,739.8642,740.2831,739.6348,740.2033,2000.0
2023-05-18 14:20:00,741.97,742.24,741.65,741.81,2511.0,739.9739,740.2432,739.6548,739.8143,2511.0
2023-05-18 14:25:00,741.86,742.65,741.86,742.42,2100.0,739.8642,740.6521,739.8642,740.4227,2100.0
2023-05-18 14:30:00,742.35,742.75,741.86,741.86,2182.0,740.3529,740.7518,739.8642,739.8642,2182.0
2023-05-18 14:35:00,741.62,741.87,741.6,741.74,1863.0,739.6248,739.8742,739.6049,739.7445,1863.0
2023-05-18 14:40:00,741.41,741.61,739.94,740.33,1900.0,739.4154,739.6149,737.9494,738.3383,1900.0
2023-05-18 14:45:00,740.32,740.82,740.22,740.82,8300.0,738.3283,738.827,738.2286,738.827,8300.0
2023-05-18 14:50:00,741.12,741.58,740.89,741.38,1830.0,739.1262,739.585,738.8968,739.3855,1830.0
2023-05-18 14:55:00,741.64,741.85,741.11,741.34,3536.0,739.6448,739.8542,739.1162,739.3456,3536.0
2023-05-18 15:00:00,741.33,741.36,741.32,741.36,500.0,739.3356,739.3655,739.3257,739.3655,500.0
2023-05-18 15:05:00,741.08,741.84,741.08,741.75,2087.0,739.0863,739.8443,739.0863,739.7545,2087.0
2023-05-18 15:10:00,741.6,741.9,741.55,741.73,3198.0,739.6049,739.9041,739.555,739.7345,3198.0
2023-05-18 15:15:00,741.77,742.94,741.77,742.44,4086.0,739.7744,740.9413,739.7744,740.4426,4086.0
2023-05-18 15:20:00,742.29,742.38,741.34,741.35,2000.0,740.293,740.3828,739.3456,739.3556,2000.0
2023-05-18 15:25:00,741.34,741.65,741.02,741.46,1751.0,739.3456,739.6548,739.0265,739.4653,1751.0
2023-05-18 15:30:00,741.64,742.15,741.24,742.15,2655.0,739.6448,740.1534,739.2459,740.1534,2655.0
2023-05-18 15:35:00,742.12,742.19,741.74,742.05,2600.0,740.1235,740.1933,739.7445,740.0537,2600.0
2023-05-18 15:40:00,742.05,743.75,742.04,743.65,4305.0,740.0537,741.7491,740.0437,741.6494,4305.0
2023-05-18 15:45:00,743.42,746.37,743.41,746.15,12926.0,741.42,744.3621,741.41,744.1427,12926.0
2023-05-18 15:50:00,746.67,748.4,746.6,748.4,10337.0,744.6613,746.3866,744.5914,746.3866,10337.0
2023-05-18 15:55:00,748.69,749.55,747.16,747.5,27313.0,746.6758,747.5335,745.1499,745.489,27313.0
2023-05-19 09:30:00,752.18,752.3,750.18,750.18,18008.0,750.1564,750.2761,748.1618,748.1618,18008.0
2023-05-19 09:35:00,752.0,752.52,750.47,750.62,2300.0,749.9769,750.4955,748.451,748.6006,2300.0
2023-05-19 09:40:00,752.63,755.98,752.15,755.98,5818.0,750.6052,753.9462,750.1265,753.9462,5818.0
2023-05-19 09:45:00,756.58,759.27,756.19,758.06,3586.0,754.5446,757.2274,754.1556,756.0206,3586.0
2023-05-19 09:50:00,758.58,758.8,757.0,757.0,5335.0,756.5392,756.7586,754.9635,754.9635,5335.0
2023-05-19 09:55:00,757.23,759.07,757.23,757.77,4773.0,755.1928,757.0279,755.1928,755.7314,4773.0
2023-05-19 10:00:00,758.0,760.0,758.0,760.0,7134.0,755.9608,757.9554,755.9608,757.9554,7134.0
2023-05-19 10:05:00,760.22,762.0,760.05,761.95,8721.0,758.1748,759.95,758.0053,759.9002,8721.0
2023-05-19 10:10:00,761.79,763.43,761.52,762.78,5337.0,759.7406,761.3762,759.4713,760.7279,5337.0
2023-05-19 10:15:00,762.83,763.01,760.29,760.56,3640.0,760.7778,760.9573,758.2446,758.5139,3640.0
2023-05-19 10:20:00,760.57,760.7,759.0,759.0,5990.0,758.5239,758.6535,756.9581,756.9581,5990.0
2023-05-19 10:25:00,758.57,759.4,757.68,758.92,3087.0,756.5292,757.357,755.6416,756.8783,3087.0
2023-05-19 10:30:00,758.84,760.1,758.78,759.75,7755.0,756.7985,758.0551,756.7387,757.7061,7755.0
2023-05-19 10:35:00,759.55,760.21,759.31,760.09,4113.0,757.5066,758.1648,757.2673,758.0452,4113.0
2023-05-19 10:40:00,760.11,761.21,759.79,761.2,4128.0,758.0651,759.1621,757.746,759.1522,4128.0
2023-05-19 10:45:00,761.02,762.06,760.89,762.06,3198.0,758.9727,760.0099,758.843,760.0099,3198.0
2023-05-19 10:50:00,762.04,762.65,761.81,761.86,7015.0,759.9899,760.5983,759.7605,759.8104,7015.0
2023-05-19 10:55:00,762.57,762.82,762.38,762.45,3085.0,760.5185,760.7678,760.329,760.3988,3085.0
2023-05-19 11:00:00,762.44,762.44,762.06,762.37,1000.0,760.3888,760.3888,760.0099,760.319,1000.0
2023-05-19 11:05:00,762.29,762.54,762.24,762.49,1000.0,760.2392,760.4886,760.1894,760.4387,1000.0
2023-05-19 11:10:00,762.63,764.06,762.2,763.5,5180.0,760.5783,762.0045,760.1495,761.446,5180.0
2023-05-19 11:15:00,763.55,763.55,762.77,763.3,1333.0,761.4958,761.4958,760.7179,761.2465,1333.0
2023-05-19 11:20:00,762.88,763.85,761.67,761.83,4393.0,760.8276,761.795,759.6209,759.7805,4393.0
2023-05-19 11:25:00,761.75,761.76,759.44,759.44,2300.0,759.7007,759.7107,757.3969,757.3969,2300.0
2023-05-19 11:30:00,758.95,759.55,758.33,759.3,4255.0,756.9082,757.5066,756.2899,757.2573,4255.0
2023-05-19 11:35:00,759.13,759.89,758.79,759.33,2600.0,757.0877,757.8457,756.7487,757.2872,2600.0
2023-05-19 11:40:00,759.82,760.02,759.69,760.01,900.0,757.7759,757.9753,757.6462,757.9654,900.0
2023-05-19 11:45:00,760.31,761.53,760.31,761.53,400.0,758.2646,759.4813,758.2646,759.4813,400.0
2023-05-19 11:50:00,762.15,762.26,762.06,762.06,2100.0,760.0996,760.2093,760.0099,760.0099,2100.0
2023-05-19 11:55:00,762.06,762.58,761.27,761.28,3676.0,760.0099,760.5285,759.222,759.232,3676.0
2023-05-19 12:00:00,760.58,760.58,760.34,760.38,600.0,758.5338,758.5338,758.2945,758.3344,600.0
2023-05-19 12:05:00,760.67,760.68,760.37,760.57,1612.0,758.6236,758.6336,758.3244,758.5239,1612.0
2023-05-19 12:10:00,760.59,760.62,760.42,760.6,1600.0,758.5438,758.5737,758.3743,758.5538,1600.0
2023-05-19 12:15:00,760.11,762.15,760.02,761.02,6089.0,758.0651,760.0996,757.9753,758.9727,6089.0
2023-05-19 12:20:00,760.33,760.65,760.33,760.65,200.0,758.2845,758.6036,758.2845,758.6036,200.0
2023-05-19 12:25:00,760.52,760.85,760.51,760.85,1150.0,758.474,758.8031,758.464,758.8031,1150.0
2023-05-19 12:30:00,760.58,760.58,759.88,760.09,1901.0,758.5338,758.5338,757.8357,758.0452,1901.0
2023-05-19 12:35:00,760.0,760.56,760.0,760.43,1114.0,757.9554,758.5139,757.9554,758.3842,1114.0
2023-05-19 12:40:00,760.44,760.44,760.18,760.19,440.0,758.3942,758.3942,758.1349,758.1449,440.0
2023-05-19 12:45:00,760.59,761.26,760.59,761.26,1900.0,758.5438,759.212,758.5438,759.212,1900.0
2023-05-19 12:50:00,760.92,761.72,760.91,761.6,1086.0,758.8729,759.6708,758.8629,759.5511,1086.0
2023-05-19 12:55:00,761.98,761.98,761.5,761.68,1112.0,759.9301,759.9301,759.4514,759.6309,1112.0
2023-05-19 13:00:00,761.61,762.69,761.61,762.47,1900.0,759.5611,760.6382,759.5611,760.4188,1900.0
2023-05-19 13:05:00,762.44,762.46,762.34,762.39,1035.0,760.3888,760.4088,760.2891,760.339,1035.0
2023-05-19 13:10:00,762.57,762.86,762.45,762.8,2856.0,760.5185,760.8077,760.3988,760.7479,2856.0
2023-05-19 13:15:00,762.71,762.83,762.31,762.83,1910.0,760.6581,760.7778,760.2592,760.7778,1910.0
2023-05-19 13:20:00,762.65,763.31,762.57,762.87,3337.0,760.5983,761.2565,760.5185,760.8177,3337.0
2023-05-19 13:25:00,762.91,763.23,762.91,763.23,400.0,760.8576,761.1767,760.8576,761.1767,400.0
2023-05-19 13:30:00,763.3,763.69,763.3,763.38,2198.0,761.2465,761.6355,761.2465,761.3263,2198.0
2023-05-19 13:35:00,762.88,762.89,762.35,762.79,1155.0,760.8276,760.8376,760.2991,760.7379,1155.0
2023-05-19 13:40:00,762.73,762.73,761.03,761.42,1006.0,760.6781,760.6781,758.9826,759.3716,1006.0
2023-05-19 13:45:00,761.5,762.13,761.18,762.13,1912.0,759.4514,760.0797,759.1322,760.0797,1912.0
2023-05-19 13:50:00,761.44,761.6,761.42,761.43,400.0,759.3915,759.5511,759.3716,759.3815,400.0
2023-05-19 13:55:00,761.34,761.55,761.29,761.54,1387.0,759.2918,759.5012,759.2419,759.4913,1387.0
2023-05-19 14:00:00,761.5,761.97,761.16,761.67,3101.0,759.4514,759.9201,759.1123,759.6209,3101.0
2023-05-19 14:05:00,761.65,761.82,761.63,761.82,1300.0,759.601,759.7705,759.581,759.7705,1300.0
2023-05-19 14:10:00,761.82,762.08,761.1,761.25,2501.0,759.7705,760.0298,759.0524,759.202,2501.0
2023-05-19 14:15:00,761.25,761.26,760.07,760.72,3426.0,759.202,759.212,758.0252,758.6735,3426.0
2023-05-19 14:20:00,760.76,760.76,760.52,760.53,2134.0,758.7134,758.7134,758.474,758.484,2134.0
2023-05-19 14:25:00,760.1,760.94,759.96,760.68,4594.0,758.0551,758.8929,757.9155,758.6336,4594.0
2023-05-19 14:30:00,760.59,760.79,760.32,760.38,2800.0,758.5438,758.7433,758.2745,758.3344,2800.0
2023-05-19 14:35:00,759.97,760.9,759.97,760.9,1014.0,757.9255,758.853,757.9255,758.853,1014.0
2023-05-19 14:40:00,760.85,760.87,760.14,760.14,1609.0,758.8031,758.8231,758.095,758.095,1609.0
2023-05-19 14:45:00,760.9,760.9,760.1,760.58,2092.0,758.853,758.853,758.0551,758.5338,2092.0
2023-05-19 14:50:00,760.88,761.48,760.88,761.48,1250.0,758.833,759.4314,758.833,759.4314,1250.0
2023-05-19 14:55:00,761.6,761.78,761.48,761.78,916.0,759.5511,759.7306,759.4314,759.7306,916.0
2023-05-19 15:00:00,761.57,761.58,760.98,761.04,650.0,759.5212,759.5311,758.9328,758.9926,650.0
2023-05-19 15:05:00,760.82,760.82,760.4,760.4,800.0,758.7732,758.7732,758.3543,758.3543,800.0
2023-05-19 15:10:00,760.66,761.62,760.65,761.39,1650.0,758.6136,759.571,758.6036,759.3417,1650.0
2023-05-19 15:15:00,761.37,761.39,760.84,760.85,1699.0,759.3217,759.3417,758.7931,758.8031,1699.0
2023-05-19 15:20:00,761.19,761.48,761.09,761.48,1900.0,759.1422,759.4314,759.0425,759.4314,1900.0
2023-05-19 15:25:00,761.44,761.86,760.7,761.13,2751.0,759.3915,759.8104,758.6535,759.0824,2751.0
2023-05-19 15:30:00,760.87,761.02,760.57,760.75,2200.0,758.8231,758.9727,758.5239,758.7034,2200.0
2023-05-19 15:35:00,760.7,760.89,760.41,760.54,3100.0,758.6535,758.843,758.3643,758.4939,3100.0
2023-05-19 15:40:00,760.49,760.49,759.32,760.35,9414.0,758.4441,758.4441,757.2772,758.3045,9414.0
2023-05-19 15:45:00,760.19,760.2,759.26,760.0,2792.0,758.1449,758.1549,757.2174,757.9554,2792.0
2023-05-19 15:50:00,759.47,759.48,758.59,759.2,6091.0,757.4268,757.4368,756.5492,757.1575,6091.0
2023-05-19 15:55:00,759.2,759.97,758.93,759.28,10623.0,757.1575,757.9255,756.8883,757.2373,10623.0
2023-05-22 09:30:00,762.4,762.4,759.0,759.58,11598.0,760.3489,760.3489,756.9581,757.5365,11598.0
2023-05-22 09:35:00,759.45,765.0,759.45,764.75,9375.0,757.4069,762.9419,757.4069,762.6926,9375.0
2023-05-22 09:40:00,765.74,768.12,765.31,767.7,3916.0,763.68,766.0536,763.2511,765.6347,3916.0
2023-05-22 09:45:00,767.7,767.7,762.99,763.2,5812.0,765.6347,765.6347,760.9374,761.1468,5812.0
2023-05-22 09:50:00,762.88,762.89,757.27,757.27,5454.0,760.8276,760.8376,755.2327,755.2327,5454.0
2023-05-22 09:55:00,757.35,757.35,751.39,753.42,7040.0,755.3125,755.3125,749.3686,751.3931,7040.0
2023-05-22 10:00:00,751.72,754.4,750.88,751.6,9842.0,749.6977,752.3705,748.8599,749.578,9842.0
2023-05-22 10:05:00,750.81,753.73,749.05,750.86,6274.0,748.7901,751.7023,747.0349,748.84,6274.0
2023-05-22 10:10:00,751.56,752.23,751.01,752.0,3095.0,749.5381,750.2063,748.9896,749.9769,3095.0
2023-05-22 10:15:00,751.33,751.33,749.42,750.06,4516.0,749.3087,749.3087,747.4039,748.0421,4516.0
2023-05-22 10:20:00,750.0,751.99,750.0,751.22,4230.0,747.9823,749.9669,747.9823,749.199,4230.0
2023-05-22 10:25:00,750.98,751.0,748.33,750.5,8924.0,748.9597,748.9796,746.3168,748.481,8924.0
2023-05-22 10:30:00,751.0,751.0,748.46,748.46,2308.0,748.9796,748.9796,746.4464,746.4464,2308.0
2023-05-22 10:35:00,749.51,749.51,748.4,748.47,2100.0,747.4936,747.4936,746.3866,746.4564,2100.0
2023-05-22 10:40:00,748.43,749.34,745.66,746.67,6969.0,746.4165,747.3241,743.654,744.6613,6969.0
2023-05-22 10:45:00,746.69,747.27,745.6,747.27,2800.0,744.6812,745.2596,743.5941,745.2596,2800.0
2023-05-22 10:50:00,746.82,747.56,745.56,745.84,2100.0,744.8109,745.5489,743.5542,743.8335,2100.0
2023-05-22 10:55:00,747.49,747.51,745.44,746.63,5187.0,745.4791,745.499,743.4346,744.6214,5187.0
2023-05-22 11:00:00,747.11,747.11,745.0,745.05,4219.0,745.1001,745.1001,742.9958,743.0456,4219.0
2023-05-22 11:05:00,745.22,746.16,745.22,745.26,2000.0,743.2152,744.1526,743.2152,743.2551,2000.0
2023-05-22 11:10:00,745.31,746.17,745.22,745.73,1389.0,743.3049,744.1626,743.2152,743.7238,1389.0
2023-05-22 11:15:00,745.62,746.45,745.5,745.93,2902.0,743.6141,744.4419,743.4944,743.9232,2902.0
2023-05-22 11:20:00,746.28,746.29,744.8,744.8,1200.0,744.2723,744.2823,742.7963,742.7963,1200.0
2023-05-22 11:25:00,745.55,745.62,744.92,745.02,1997.0,743.5443,743.6141,742.916,743.0157,1997.0
2023-05-22 11:30:00,745.47,746.1,745.27,746.08,1600.0,743.4645,744.0928,743.265,744.0728,1600.0
2023-05-22 11:35:00,746.33,746.57,744.52,744.53,2259.0,744.3222,744.5615,742.517,742.527,2259.0
2023-05-22 11:40:00,744.54,746.44,744.08,744.08,8149.0,742.537,744.4319,742.0782,742.0782,8149.0
2023-05-22 11:45:00,744.1,744.1,743.13,743.58,2400.0,742.0982,742.0982,741.1308,741.5796,2400.0
2023-05-22 11:50:00,743.6,744.63,743.6,744.63,2805.0,741.5995,742.6267,741.5995,742.6267,2805.0
2023-05-22 11:55:00,744.63,745.74,744.37,744.37,2600.0,742.6267,743.7338,742.3674,742.3674,2600.0
2023-05-22 12:00:00,744.37,745.56,744.37,745.56,1500.0,742.3674,743.5542,742.3674,743.5542,1500.0
2023-05-22 12:05:00,744.86,745.42,743.88,743.88,1900.0,742.8561,743.4146,741.8788,741.8788,1900.0
2023-05-22 12:10:00,744.03,744.16,743.48,744.16,2810.0,742.0284,742.158,741.4798,742.158,2810.0
2023-05-22 12:15:00,744.33,744.39,744.31,744.31,400.0,742.3276,742.3874,742.3076,742.3076,400.0
2023-05-22 12:20:00,744.37,745.13,744.11,744.11,1800.0,742.3674,743.1254,742.1081,742.1081,1800.0
2023-05-22 12:25:00,744.37,745.74,744.37,745.28,2250.0,742.3674,743.7338,742.3674,743.275,2250.0
2023-05-22 12:30:00,745.88,746.15,745.58,746.0,4630.0,743.8734,744.1427,743.5742,743.9931,4630.0
2023-05-22 12:35:00,745.99,746.12,745.32,745.33,1474.0,743.9831,744.1127,743.3149,743.3249,1474.0
2023-05-22 12:40:00,745.22,746.4,745.22,745.93,3802.0,743.2152,744.392,743.2152,743.9232,3802.0
2023-05-22 12:45:00,745.93,746.25,745.93,746.1,2938.0,743.9232,744.2424,743.9232,744.0928,2938.0
2023-05-22 12:50:00,745.77,747.26,745.77,746.75,5016.0,743.7637,745.2497,743.7637,744.741,5016.0
2023-05-22 12:55:00,746.43,746.75,745.86,746.01,1151.0,744.4219,744.741,743.8534,744.003,1151.0
2023-05-22 13:00:00,746.53,746.87,745.45,746.0,6295.0,744.5216,744.8607,743.4445,743.9931,6295.0
2023-05-22 13:05:00,746.0,746.36,745.81,746.36,900.0,743.9931,744.3521,743.8036,744.3521,900.0
2023-05-22 13:10:00,746.51,746.81,744.99,746.25,5743.0,744.5017,744.8009,742.9858,744.2424,5743.0
2023-05-22 13:15:00,746.31,746.4,745.43,745.66,2200.0,744.3022,744.392,743.4246,743.654,2200.0
2023-05-22 13:20:00,746.11,746.78,745.71,746.78,1300.0,744.1028,744.771,743.7038,744.771,1300.0
2023-05-22 13:25:00,746.22,746.31,745.44,745.82,2533.0,744.2125,744.3022,743.4346,743.8135,2533.0
2023-05-22 13:30:00,745.75,746.17,745.45,746.17,1100.0,743.7437,744.1626,743.4445,744.1626,1100.0
2023-05-22 13:35:00,745.75,746.08,745.59,745.59,1802.0,743.7437,744.0728,743.5842,743.5842,1802.0
2023-05-22 13:40:00,745.89,746.21,745.61,745.7,1800.0,743.8834,744.2025,743.6041,743.6939,1800.0
2023-05-22 13:45:00,745.63,745.96,744.52,745.04,2216.0,743.6241,743.9532,742.517,743.0356,2216.0
2023-05-22 13:50:00,744.9,745.43,744.7,744.7,2100.0,742.896,743.4246,742.6966,742.6966,2100.0
2023-05-22 13:55:00,744.77,744.94,744.34,744.55,2011.0,742.7664,742.9359,742.3375,742.547,2011.0
2023-05-22 14:00:00,744.22,744.66,744.22,744.66,400.0,742.2178,742.6567,742.2178,742.6567,400.0
2023-05-22 14:05:00,744.98,746.07,744.9,746.07,2100.0,742.9758,744.0629,742.896,744.0629,2100.0
2023-05-22 14:10:00,746.08,746.19,745.64,746.09,1338.0,744.0728,744.1825,743.634,744.0828,1338.0
2023-05-22 14:15:00,746.48,747.32,745.74,746.86,7433.0,744.4718,745.3095,743.7338,744.8507,7433.0
2023-05-22 14:20:00,746.83,746.83,745.66,745.77,3097.0,744.8208,744.8208,743.654,743.7637,3097.0
2023-05-22 14:25:00,745.63,746.02,745.63,745.68,800.0,743.6241,744.013,743.6241,743.6739,800.0
2023-05-22 14:30:00,745.75,746.09,745.51,746.09,700.0,743.7437,744.0828,743.5044,744.0828,700.0
2023-05-22 14:35:00,745.74,745.74,744.76,745.35,2000.0,743.7338,743.7338,742.7564,743.3448,2000.0
2023-05-22 14:40:00,745.22,745.53,745.1,745.12,2100.0,743.2152,743.5243,743.0955,743.1154,2100.0
2023-05-22 14:45:00,745.11,745.71,745.04,745.71,2800.0,743.1055,743.7038,743.0356,743.7038,2800.0
2023-05-22 14:50:00,745.82,746.27,745.55,745.92,2400.0,743.8135,744.2623,743.5443,743.9133,2400.0
2023-05-22 14:55:00,745.89,746.29,745.41,746.29,2300.0,743.8834,744.2823,743.4046,744.2823,2300.0
2023-05-22 15:00:00,745.95,746.06,745.47,745.47,2200.0,743.9432,744.0529,743.4645,743.4645,2200.0
2023-05-22 15:05:00,745.38,745.54,744.97,745.43,1500.0,743.3747,743.5343,742.9658,743.4246,1500.0
2023-05-22 15:10:00,745.52,745.53,744.87,745.06,1291.0,743.5144,743.5243,742.8661,743.0556,1291.0
2023-05-22 15:15:00,744.86,745.79,744.59,744.6,6889.0,742.8561,743.7836,742.5869,742.5968,6889.0
2023-05-22 15:20:00,744.6,745.16,744.22,744.62,2991.0,742.5968,743.1553,742.2178,742.6168,2991.0
2023-05-22 15:25:00,744.45,744.45,743.28,743.66,2025.0,742.4472,742.4472,741.2804,741.6594,2025.0
2023-05-22 15:30:00,743.86,745.52,743.86,745.52,6246.0,741.8588,743.5144,741.8588,743.5144,6246.0
2023-05-22 15:35:00,745.89,748.25,745.6,748.25,5616.0,743.8834,746.237,743.5941,746.237,5616.0
2023-05-22 15:40:00,748.45,749.6,748.45,749.47,5500.0,746.4365,747.5834,746.4365,747.4537,5500.0
2023-05-22 15:45:00,749.67,751.38,749.34,751.29,12254.0,747.6532,749.3586,747.3241,749.2688,12254.0
2023-05-22 15:50:00,751.46,752.18,750.33,750.56,14178.0,749.4384,750.1564,748.3114,748.5408,14178.0
2023-05-22 15:55:00,751.27,752.17,751.04,751.73,18221.0,749.2489,750.1465,749.0195,749.7076,18221.0
2023-05-23 09:30:00,753.21,753.21,748.44,751.0,7161.0,751.1837,751.1837,746.4265,748.9796,7161.0
2023-05-23 09:35:00,753.56,754.46,752.32,753.33,2339.0,751.5327,752.4303,750.2961,751.3033,2339.0
2023-05-23 09:40:00,754.2,754.2,752.79,753.12,1775.0,752.171,752.171,750.7648,751.0939,1775.0
2023-05-23 09:45:00,754.46,754.46,752.56,752.57,1314.0,752.4303,752.4303,750.5354,750.5454,1314.0
2023-05-23 09:50:00,752.39,752.39,750.56,750.56,2400.0,750.3659,750.3659,748.5408,748.5408,2400.0
2023-05-23 09:55:00,750.43,751.8,750.05,751.8,900.0,748.4111,749.7775,748.0322,749.7775,900.0
2023-05-23 10:00:00,751.38,752.65,751.37,752.22,1068.0,749.3586,750.6252,749.3486,750.1963,1068.0
2023-05-23 10:05:00,752.23,752.38,750.46,750.46,3390.0,750.2063,750.3559,748.4411,748.4411,3390.0
2023-05-23 10:10:00,751.2,751.38,749.47,749.61,1900.0,749.1791,749.3586,747.4537,747.5933,1900.0
2023-05-23 10:15:00,749.08,749.28,748.38,749.28,800.0,747.0648,747.2642,746.3667,747.2642,800.0
2023-05-23 10:20:00,748.94,749.74,748.94,749.26,509.0,746.9252,747.723,746.9252,747.2443,509.0
2023-05-23 10:25:00,748.73,749.77,748.73,749.37,1292.0,746.7157,747.7529,746.7157,747.354,1292.0
2023-05-23 10:30:00,749.52,750.16,749.52,750.16,542.0,747.5036,748.1419,747.5036,748.1419,542.0
2023-05-23 10:35:00,750.09,750.09,749.11,749.12,2660.0,748.0721,748.0721,747.0947,747.1047,2660.0
2023-05-23 10:40:00,749.76,750.81,749.41,749.62,3200.0,747.7429,748.7901,747.3939,747.6033,3200.0
2023-05-23 10:45:00,749.5,750.01,749.5,750.01,400.0,747.4836,747.9923,747.4836,747.9923,400.0
2023-05-23 10:50:00,749.5,749.51,749.03,749.03,300.0,747.4836,747.4936,747.0149,747.0149,300.0
2023-05-23 10:55:00,749.0,749.37,749.0,749.03,514.0,746.985,747.354,746.985,747.0149,514.0
2023-05-23 11:00:00,749.04,749.12,748.58,748.81,7253.0,747.0249,747.1047,746.5661,746.7955,7253.0
2023-05-23 11:05:00,749.46,749.46,748.44,748.71,5722.0,747.4438,747.4438,746.4265,746.6958,5722.0
2023-05-23 11:10:00,748.69,749.29,748.69,749.29,906.0,746.6758,747.2742,746.6758,747.2742,906.0
2023-05-23 11:15:00,748.95,748.95,748.82,748.82,300.0,746.9351,746.9351,746.8055,746.8055,300.0
2023-05-23 11:20:00,748.98,750.85,748.68,750.81,1990.0,746.965,748.83,746.6659,748.7901,1990.0
2023-05-23 11:25:00,751.28,753.95,751.28,753.95,5065.0,749.2589,751.9217,749.2589,751.9217,5065.0
2023-05-23 11:30:00,753.99,754.11,753.82,753.97,1300.0,751.9616,752.0812,751.792,751.9416,1300.0
2023-05-23 11:35:00,754.24,755.22,754.0,754.0,2520.0,752.2109,753.1883,751.9715,751.9715,2520.0
2023-05-23 11:40:00,754.0,754.0,754.0,754.0,0.0,751.9715,751.9715,751.9715,751.9715,0.0
2023-05-23 11:45:00,754.96,754.96,754.67,754.68,300.0,752.929,752.929,752.6397,752.6497,300.0
2023-05-23 11:50:00,754.42,755.81,754.42,755.64,4372.0,752.3904,753.7767,752.3904,753.6071,4372.0
2023-05-23 11:55:00,755.6,755.87,754.09,754.09,2107.0,753.5672,753.8365,752.0613,752.0613,2107.0
2023-05-23 12:00:00,753.7,753.93,752.72,752.72,1165.0,751.6723,751.9017,750.695,750.695,1165.0
2023-05-23 12:05:00,752.98,753.16,752.56,752.82,2508.0,750.9543,751.1338,750.5354,750.7947,2508.0
2023-05-23 12:10:00,752.53,753.14,752.2,753.13,1279.0,750.5055,751.1139,750.1764,751.1039,1279.0
2023-05-23 12:15:00,752.88,753.64,752.88,753.64,600.0,750.8546,751.6125,750.8546,751.6125,600.0
2023-05-23 12:20:00,754.49,754.63,754.49,754.63,200.0,752.4602,752.5998,752.4602,752.5998,200.0
2023-05-23 12:25:00,754.74,755.0,754.73,755.0,415.0,752.7095,752.9688,752.6996,752.9688,415.0
2023-05-23 12:30:00,755.39,756.05,755.39,756.05,300.0,753.3578,754.016,753.3578,754.016,300.0
2023-05-23 12:35:00,755.81,755.81,755.68,755.68,934.0,753.7767,753.7767,753.647,753.647,934.0
2023-05-23 12:40:00,755.4,755.89,755.33,755.5,600.0,753.3678,753.8565,753.298,753.4675,600.0
2023-05-23 12:45:00,755.18,755.78,755.13,755.13,500.0,753.1484,753.7467,753.0985,753.0985,500.0
2023-05-23 12:50:00,755.19,756.19,755.18,756.16,1785.0,753.1583,754.1556,753.1484,754.1257,1785.0
2023-05-23 12:55:00,756.33,756.39,756.09,756.11,1235.0,754.2953,754.3551,754.0559,754.0759,1235.0
2023-05-23 13:00:00,756.07,756.07,755.56,755.61,1097.0,754.036,754.036,753.5273,753.5772,1097.0
2023-05-23 13:05:00,755.51,756.2,755.46,756.2,2074.0,753.4775,754.1656,753.4276,754.1656,2074.0
2023-05-23 13:10:00,756.06,756.15,754.51,754.51,1219.0,754.026,754.1158,752.4802,752.4802,1219.0
2023-05-23 13:15:00,754.26,754.26,753.49,753.49,500.0,752.2308,752.2308,751.4629,751.4629,500.0
2023-05-23 13:20:00,753.13,753.14,753.12,753.14,500.0,751.1039,751.1139,751.0939,751.1139,500.0
2023-05-23 13:25:00,753.13,753.51,751.49,751.5,1800.0,751.1039,751.4829,749.4683,749.4783,1800.0
2023-05-23 13:30:00,751.56,751.95,751.31,751.95,2550.0,749.5381,749.9271,749.2888,749.9271,2550.0
2023-05-23 13:35:00,751.84,752.12,750.63,750.63,4466.0,749.8173,750.0966,748.6106,748.6106,4466.0
2023-05-23 13:40:00,750.54,751.42,750.54,751.42,805.0,748.5208,749.3985,748.5208,749.3985,805.0
2023-05-23 13:45:00,752.3,752.3,751.04,751.04,943.0,750.2761,750.2761,749.0195,749.0195,943.0
2023-05-23 13:50:00,751.49,751.82,751.48,751.82,300.0,749.4683,749.7974,749.4583,749.7974,300.0
2023-05-23 13:55:00,751.87,752.25,751.86,752.25,400.0,749.8473,750.2262,749.8373,750.2262,400.0
2023-05-23 14:00:00,751.33,751.33,750.62,750.81,2015.0,749.3087,749.3087,748.6006,748.7901,2015.0
2023-05-23 14:05:00,751.16,751.42,750.46,750.51,1096.0,749.1392,749.3985,748.4411,748.4909,1096.0
2023-05-23 14:10:00,750.31,751.15,750.15,750.57,2000.0,748.2915,749.1292,748.1319,748.5508,2000.0
2023-05-23 14:15:00,750.94,750.94,750.0,750.36,3450.0,748.9198,748.9198,747.9823,748.3413,3450.0
2023-05-23 14:20:00,750.11,751.68,749.79,750.63,2400.0,748.092,749.6578,747.7729,748.6106,2400.0
2023-05-23 14:25:00,750.22,750.87,749.68,750.53,2113.0,748.2017,748.85,747.6632,748.5109,2113.0
2023-05-23 14:30:00,750.18,750.81,750.18,750.81,500.0,748.1618,748.7901,748.1618,748.7901,500.0
2023-05-23 14:35:00,750.23,750.43,749.24,750.02,1950.0,748.2117,748.4111,747.2243,748.0022,1950.0
2023-05-23 14:40:00,750.08,750.43,749.08,749.13,2822.0,748.0621,748.4111,747.0648,747.1146,2822.0
2023-05-23 14:45:00,749.37,750.69,749.36,749.74,2464.0,747.354,748.6704,747.344,747.723,2464.0
2023-05-23 14:50:00,750.53,750.66,750.08,750.66,800.0,748.5109,748.6405,748.0621,748.6405,800.0
2023-05-23 14:55:00,750.38,750.65,750.13,750.65,2134.0,748.3613,748.6306,748.1119,748.6306,2134.0
2023-05-23 15:00:00,750.8,751.07,750.74,750.83,1350.0,748.7801,749.0494,748.7203,748.8101,1350.0
2023-05-23 15:05:00,750.82,751.56,750.18,750.76,2136.0,748.8001,749.5381,748.1618,748.7403,2136.0
2023-05-23 15:10:00,750.78,751.83,750.39,751.83,2151.0,748.7602,749.8074,748.3713,749.8074,2151.0
2023-05-23 15:15:00,751.61,751.61,749.82,749.82,1950.0,749.588,749.588,747.8028,747.8028,1950.0
2023-05-23 15:20:00,749.63,750.1,749.48,749.48,3150.0,747.6133,748.082,747.4637,747.4637,3150.0
2023-05-23 15:25:00,749.66,750.33,749.64,750.19,1550.0,747.6432,748.3114,747.6233,748.1718,1550.0
2023-05-23 15:30:00,750.35,750.39,749.58,750.06,5183.0,748.3314,748.3713,747.5634,748.0421,5183.0
2023-05-23 15:35:00,750.09,750.34,749.48,749.48,900.0,748.0721,748.3214,747.4637,747.4637,900.0
2023-05-23 15:40:00,749.26,749.5,748.69,749.49,2172.0,747.2443,747.4836,746.6758,747.4737,2172.0
2023-05-23 15:45:00,749.67,749.67,748.66,748.97,3000.0,747.6532,747.6532,746.6459,746.9551,3000.0
2023-05-23 15:50:00,748.62,749.06,748.44,748.66,12665.0,746.606,747.0448,746.4265,746.6459,12665.0
2023-05-23 15:55:00,748.71,749.43,748.47,748.71,13789.0,746.6958,747.4138,746.4564,746.6958,13789.0
2023-05-24 09:30:00,750.32,750.32,745.0,747.04,4183.0,748.3014,748.3014,742.9958,745.0303,4183.0
2023-05-24 09:35:00,746.32,747.57,746.26,747.57,1146.0,744.3122,745.5588,744.2524,745.5588,1146.0
2023-05-24 09:40:00,747.13,748.9,747.13,747.69,500.0,745.12,746.8853,745.12,745.6785,500.0
2023-05-24 09:45:00,747.79,751.28,747.47,748.58,10219.0,745.7782,749.2589,745.4591,746.5661,10219.0
2023-05-24 09:50:00,749.13,750.4,749.13,750.05,1523.0,747.1146,748.3812,747.1146,748.0322,1523.0
2023-05-24 09:55:00,750.05,750.09,748.89,748.95,1625.0,748.0322,748.0721,746.8753,746.9351,1625.0
2023-05-24 10:00:00,748.47,748.47,746.13,746.18,2663.0,746.4564,746.4564,744.1227,744.1726,2663.0
2023-05-24 10:05:00,746.46,746.46,745.41,745.41,3200.0,744.4518,744.4518,743.4046,743.4046,3200.0
2023-05-24 10:10:00,745.74,746.0,744.99,744.99,3386.0,743.7338,743.9931,742.9858,742.9858,3386.0
2023-05-24 10:15:00,744.83,745.54,744.55,745.09,3008.0,742.8262,743.5343,742.547,743.0855,3008.0
2023-05-24 10:20:00,745.72,745.72,745.36,745.37,200.0,743.7138,743.7138,743.3548,743.3648,200.0
2023-05-24 10:25:00,745.37,746.3,745.37,746.3,1410.0,743.3648,744.2923,743.3648,744.2923,1410.0
2023-05-24 10:30:00,745.52,745.52,742.53,743.0,3127.0,743.5144,743.5144,740.5324,741.0011,3127.0
2023-05-24 10:35:00,742.87,743.24,741.21,742.16,2876.0,740.8715,741.2405,739.2159,740.1634,2876.0
2023-05-24 10:40:00,742.15,743.07,742.14,743.07,1228.0,740.1534,741.0709,740.1434,741.0709,1228.0
2023-05-24 10:45:00,743.19,743.37,742.72,742.86,1584.0,741.1906,741.3701,740.7219,740.8615,1584.0
2023-05-24 10:50:00,742.45,742.75,741.71,742.12,1546.0,740.4526,740.7518,739.7146,740.1235,1546.0
2023-05-24 10:55:00,742.02,742.25,741.64,741.69,1000.0,740.0238,740.2531,739.6448,739.6947,1000.0
2023-05-24 11:00:00,741.59,743.13,741.59,742.19,2000.0,739.5949,741.1308,739.5949,740.1933,2000.0
2023-05-24 11:05:00,743.01,743.27,742.75,742.75,1200.0,741.0111,741.2704,740.7518,740.7518,1200.0
2023-05-24 11:10:00,742.8,743.53,742.72,743.15,6845.0,740.8017,741.5297,740.7219,741.1507,6845.0
2023-05-24 11:15:00,742.52,743.73,742.52,743.73,1554.0,740.5224,741.7292,740.5224,741.7292,1554.0
2023-05-24 11:20:00,744.19,745.14,744.07,744.94,3640.0,742.1879,743.1354,742.0683,742.9359,3640.0
2023-05-24 11:25:00,745.09,745.66,744.56,744.77,1400.0,743.0855,743.654,742.5569,742.7664,1400.0
2023-05-24 11:30:00,744.5,744.5,743.43,743.89,1300.0,742.4971,742.4971,741.43,741.8887,1300.0
2023-05-24 11:35:00,743.83,744.37,743.67,744.37,700.0,741.8289,742.3674,741.6693,742.3674,700.0
2023-05-24 11:40:00,744.39,744.4,743.49,743.49,1200.0,742.3874,742.3974,741.4898,741.4898,1200.0
2023-05-24 11:45:00,744.13,744.79,743.94,743.94,1100.0,742.1281,742.7863,741.9386,741.9386,1100.0
2023-05-24 11:50:00,743.88,744.08,743.35,744.08,500.0,741.8788,742.0782,741.3502,742.0782,500.0
2023-05-24 11:55:00,743.6,743.6,742.88,742.88,1100.0,741.5995,741.5995,740.8815,740.8815,1100.0
2023-05-24 12:00:00,742.85,742.94,741.53,742.35,3508.0,740.8515,740.9413,739.5351,740.3529,3508.0
2023-05-24 12:05:00,742.73,743.22,742.58,742.83,1200.0,740.7319,741.2205,740.5823,740.8316,1200.0
2023-05-24 12:10:00,742.45,742.45,741.29,741.29,2186.0,740.4526,740.4526,739.2957,739.2957,2186.0
2023-05-24 12:15:00,741.4,741.4,740.95,740.95,500.0,739.4054,739.4054,738.9566,738.9566,500.0
2023-05-24 12:20:00,741.57,741.57,741.24,741.24,1498.0,739.575,739.575,739.2459,739.2459,1498.0
2023-05-24 12:25:00,740.71,740.92,740.01,740.47,1627.0,738.7173,738.9267,738.0192,738.4779,1627.0
2023-05-24 12:30:00,741.0,741.02,740.23,740.23,2338.0,739.0065,739.0265,738.2386,738.2386,2338.0
2023-05-24 12:35:00,740.73,741.01,740.57,740.57,3100.0,738.7372,739.0165,738.5777,738.5777,3100.0
2023-05-24 12:40:00,741.14,741.67,741.0,741.66,1511.0,739.1461,739.6747,739.0065,739.6647,1511.0
2023-05-24 12:45:00,741.14,742.22,740.78,742.19,3100.0,739.1461,740.2232,738.7871,740.1933,3100.0
2023-05-24 12:50:00,742.08,742.18,741.45,741.69,1300.0,740.0836,740.1833,739.4553,739.6947,1300.0
2023-05-24 12:55:00,741.78,741.92,741.64,741.92,300.0,739.7844,739.924,739.6448,739.924,300.0
2023-05-24 13:00:00,741.92,743.32,741.92,742.71,2500.0,739.924,741.3203,739.924,740.7119,2500.0
2023-05-24 13:05:00,743.04,743.4,742.8,742.8,3408.0,741.041,741.4001,740.8017,740.8017,3408.0
2023-05-24 13:10:00,742.59,742.77,742.35,742.47,2275.0,740.5922,740.7718,740.3529,740.4726,2275.0
2023-05-24 13:15:00,742.78,743.01,742.49,742.68,2300.0,740.7817,741.0111,740.4925,740.682,2300.0
2023-05-24 13:20:00,743.07,743.29,742.36,742.67,5079.0,741.0709,741.2904,740.3629,740.672,5079.0
2023-05-24 13:25:00,742.64,742.82,742.2,742.82,1279.0,740.6421,740.8216,740.2033,740.8216,1279.0
2023-05-24 13:30:00,742.79,743.11,742.7,743.03,4815.0,740.7917,741.1108,740.7019,741.0311,4815.0
2023-05-24 13:35:00,743.11,743.91,743.11,743.91,3856.0,741.1108,741.9087,741.1108,741.9087,3856.0
2023-05-24 13:40:00,743.73,744.08,743.73,744.08,500.0,741.7292,742.0782,741.7292,742.0782,500.0
2023-05-24 13:45:00,744.48,744.75,743.81,743.81,2967.0,742.4771,742.7464,741.809,741.809,2967.0
2023-05-24 13:50:00,743.86,743.86,743.66,743.66,300.0,741.8588,741.8588,741.6594,741.6594,300.0
2023-05-24 13:55:00,743.29,743.29,742.75,742.75,2210.0,741.2904,741.2904,740.7518,740.7518,2210.0
2023-05-24 14:00:00,742.93,742.94,742.53,742.53,2136.0,740.9313,740.9413,740.5324,740.5324,2136.0
2023-05-24 14:05:00,742.88,743.19,742.26,742.26,2172.0,740.8815,741.1906,740.2631,740.2631,2172.0
2023-05-24 14:10:00,741.84,741.9,741.39,741.7,2463.0,739.8443,739.9041,739.3955,739.7046,2463.0
2023-05-24 14:15:00,741.7,741.7,741.02,741.02,912.0,739.7046,739.7046,739.0265,739.0265,912.0
2023-05-24 14:20:00,740.98,741.46,740.98,741.36,1200.0,738.9866,739.4653,738.9866,739.3655,1200.0
2023-05-24 14:25:00,740.88,740.88,740.58,740.58,926.0,738.8868,738.8868,738.5876,738.5876,926.0
2023-05-24 14:30:00,740.44,740.57,739.87,740.07,3416.0,738.448,738.5777,737.8796,738.079,3416.0
2023-05-24 14:35:00,740.09,740.8,740.09,740.76,2338.0,738.099,738.8071,738.099,738.7672,2338.0
2023-05-24 14:40:00,740.79,740.79,740.14,740.14,800.0,738.7971,738.7971,738.1488,738.1488,800.0
2023-05-24 14:45:00,740.3,740.57,740.21,740.21,2466.0,738.3084,738.5777,738.2186,738.2186,2466.0
2023-05-24 14:50:00,739.92,739.92,739.07,739.39,6042.0,737.9294,737.9294,737.0817,737.4008,6042.0
2023-05-24 14:55:00,739.37,739.68,739.37,739.68,744.0,737.3809,737.6901,737.3809,737.6901,744.0
2023-05-24 15:00:00,739.4,739.41,739.0,739.04,1857.0,737.4108,737.4208,737.0119,737.0518,1857.0
2023-05-24 15:05:00,738.95,739.44,738.32,738.32,2501.0,736.962,737.4507,736.3337,736.3337,2501.0
2023-05-24 15:10:00,738.34,738.38,737.6,737.71,3175.0,736.3537,736.3936,735.6157,735.7254,3175.0
2023-05-24 15:15:00,737.69,738.14,737.26,737.26,9022.0,735.7054,736.1542,735.2766,735.2766,9022.0
2023-05-24 15:20:00,737.27,738.49,736.64,736.73,7722.0,735.2865,736.5033,734.6582,734.748,7722.0
2023-05-24 15:25:00,737.11,737.71,736.99,737.71,6524.0,735.127,735.7254,735.0073,735.7254,6524.0
2023-05-24 15:30:00,737.45,737.75,736.32,737.07,9152.0,735.4661,735.7653,734.3391,735.0871,9152.0
2023-05-24 15:35:00,737.06,737.14,736.21,736.82,8197.0,735.0771,735.1569,734.2294,734.8378,8197.0
2023-05-24 15:40:00,736.83,737.06,736.03,736.03,4918.0,734.8477,735.0771,734.0499,734.0499,4918.0
2023-05-24 15:45:00,735.73,736.97,735.38,736.83,15304.0,733.7507,734.9874,733.4016,734.8477,15304.0
2023-05-24 15:50:00,737.12,737.71,735.79,737.51,9277.0,735.137,735.7254,733.8105,735.5259,9277.0
2023-05-24 15:55:00,737.29,737.32,736.11,737.32,15897.0,735.3065,735.3364,734.1297,735.3364,15897.0
2023-05-25 09:30:00,733.03,733.59,727.5,728.3,9834.0,731.058,731.6164,725.5428,726.3407,9834.0
2023-05-25 09:35:00,726.93,729.6,726.87,729.28,5101.0,724.9744,727.6372,724.9145,727.318,5101.0
2023-05-25 09:40:00,729.05,731.82,728.46,731.24,2099.0,727.0887,729.8512,726.5002,729.2728,2099.0
2023-05-25 09:45:00,730.6,734.88,730.6,733.69,13447.0,728.6345,732.903,728.6345,731.7162,13447.0
2023-05-25 09:50:00,733.0,735.5,730.8,730.81,8482.0,731.028,733.5213,728.834,728.8439,8482.0
2023-05-25 09:55:00,731.2,733.04,731.2,732.38,1348.0,729.2329,731.0679,729.2329,730.4097,1348.0
2023-05-25 10:00:00,732.38,735.05,732.37,734.13,4487.0,730.4097,733.0725,730.3997,732.155,4487.0
2023-05-25 10:05:00,734.25,735.32,733.28,735.3,2075.0,732.2747,733.3418,731.3073,733.3218,2075.0
2023-05-25 10:10:00,735.75,736.19,735.22,735.22,2713.0,733.7706,734.2095,733.2421,733.2421,2713.0
2023-05-25 10:15:00,734.41,734.67,733.04,733.45,3100.0,732.4342,732.6935,731.0679,731.4768,3100.0
2023-05-25 10:20:00,732.98,733.2,732.6,733.2,1103.0,731.0081,731.2275,730.6291,731.2275,1103.0
2023-05-25 10:25:00,732.56,733.06,732.03,732.35,1678.0,730.5892,731.0879,730.0606,730.3798,1678.0
2023-05-25 10:30:00,731.64,732.31,731.21,731.9,1640.0,729.6717,730.3399,729.2428,729.931,1640.0
2023-05-25 10:35:00,731.91,733.66,731.91,733.66,633.0,729.941,731.6863,729.941,731.6863,633.0
2023-05-25 10:40:00,733.27,733.27,733.13,733.13,500.0,731.2973,731.2973,731.1577,731.1577,500.0
2023-05-25 10:45:00,733.05,733.46,731.97,731.98,1300.0,731.0779,731.4868,730.0008,730.0108,1300.0
2023-05-25 10:50:00,732.3,733.72,732.29,733.72,974.0,730.3299,731.7461,730.3199,731.7461,974.0
2023-05-25 10:55:00,733.54,733.54,732.62,732.62,900.0,731.5666,731.5666,730.6491,730.6491,900.0
2023-05-25 11:00:00,732.28,732.9,732.28,732.9,700.0,730.31,730.9283,730.31,730.9283,700.0
2023-05-25 11:05:00,732.86,733.12,732.33,732.82,1100.0,730.8884,731.1477,730.3598,730.8485,1100.0
2023-05-25 11:10:00,732.81,733.34,732.49,732.49,500.0,730.8385,731.3671,730.5194,730.5194,500.0
2023-05-25 11:15:00,731.22,731.22,731.22,731.22,400.0,729.2528,729.2528,729.2528,729.2528,400.0
2023-05-25 11:20:00,731.11,731.11,730.02,730.03,700.0,729.1431,729.1431,728.0561,728.066,700.0
2023-05-25 11:25:00,730.49,731.98,730.41,731.98,2152.0,728.5248,730.0108,728.445,730.0108,2152.0
2023-05-25 11:30:00,731.76,731.76,731.17,731.17,500.0,729.7914,729.7914,729.203,729.203,500.0
2023-05-25 11:35:00,731.25,731.3,730.67,730.67,600.0,729.2827,729.3326,728.7043,728.7043,600.0
2023-05-25 11:40:00,730.23,730.23,729.0,729.78,2863.0,728.2655,728.2655,727.0388,727.8167,2863.0
2023-05-25 11:45:00,730.06,730.92,729.59,729.59,400.0,728.0959,728.9536,727.6272,727.6272,400.0
2023-05-25 11:50:00,730.47,730.47,730.23,730.37,300.0,728.5048,728.5048,728.2655,728.4051,300.0
2023-05-25 11:55:00,729.86,729.86,729.22,729.59,2035.0,727.8965,727.8965,727.2582,727.6272,2035.0
2023-05-25 12:00:00,730.18,730.75,729.95,730.74,1700.0,728.2156,728.7841,727.9862,728.7741,1700.0
2023-05-25 12:05:00,731.0,731.4,731.0,731.39,400.0,729.0334,729.4323,729.0334,729.4224,400.0
2023-05-25 12:10:00,731.65,731.66,731.56,731.56,296.0,729.6817,729.6916,729.5919,729.5919,296.0
2023-05-25 12:15:00,731.88,731.88,730.75,731.53,1500.0,729.911,729.911,728.7841,729.562,1500.0
2023-05-25 12:20:00,731.52,731.6,730.94,730.94,1700.0,729.552,729.6318,728.9736,728.9736,1700.0
2023-05-25 12:25:00,730.44,731.49,730.4,731.33,2514.0,728.4749,729.5221,728.435,729.3625,2514.0
2023-05-25 12:30:00,731.7,731.7,730.87,730.87,1205.0,729.7315,729.7315,728.9038,728.9038,1205.0
2023-05-25 12:35:00,730.23,730.23,730.23,730.23,100.0,728.2655,728.2655,728.2655,728.2655,100.0
2023-05-25 12:40:00,730.3,730.7,730.11,730.7,700.0,728.3353,728.7342,728.1458,728.7342,700.0
2023-05-25 12:45:00,730.31,730.78,728.91,728.91,1622.0,728.3453,728.814,726.949,726.949,1622.0
2023-05-25 12:50:00,729.0,729.04,727.6,727.6,2590.0,727.0388,727.0787,725.6426,725.6426,2590.0
2023-05-25 12:55:00,728.04,728.3,726.15,726.55,4800.0,726.0814,726.3407,724.1965,724.5954,4800.0
2023-05-25 13:00:00,727.21,727.25,727.21,727.25,400.0,725.2536,725.2935,725.2536,725.2935,400.0
2023-05-25 13:05:00,727.66,727.66,727.21,727.21,400.0,725.7024,725.7024,725.2536,725.2536,400.0
2023-05-25 13:10:00,728.22,729.16,727.83,729.16,1200.0,726.2609,727.1984,725.8719,727.1984,1200.0
2023-05-25 13:15:00,729.73,729.74,728.65,728.65,793.0,727.7668,727.7768,726.6897,726.6897,793.0
2023-05-25 13:20:00,728.75,729.54,728.73,729.32,1745.0,726.7895,727.5773,726.7695,727.3579,1745.0
2023-05-25 13:25:00,729.5,729.5,728.89,728.91,1400.0,727.5375,727.5375,726.9291,726.949,1400.0
2023-05-25 13:30:00,728.9,729.5,728.9,729.39,684.0,726.9391,727.5375,726.9391,727.4277,684.0
2023-05-25 13:35:00,729.4,729.4,728.1,728.34,1700.0,727.4377,727.4377,726.1412,726.3806,1700.0
2023-05-25 13:40:00,728.86,729.17,728.02,728.02,1241.0,726.8992,727.2083,726.0614,726.0614,1241.0
2023-05-25 13:45:00,728.05,728.92,728.04,728.59,1000.0,726.0914,726.959,726.0814,726.6299,1000.0
2023-05-25 13:50:00,728.65,729.0,728.36,728.64,2578.0,726.6897,727.0388,726.4005,726.6798,2578.0
2023-05-25 13:55:00,728.75,729.49,728.45,729.25,2478.0,726.7895,727.5275,726.4903,727.2881,2478.0
2023-05-25 14:00:00,729.25,730.54,729.13,729.42,8822.0,727.2881,728.5747,727.1684,727.4577,8822.0
2023-05-25 14:05:00,729.22,729.5,728.3,728.3,3573.0,727.2582,727.5375,726.3407,726.3407,3573.0
2023-05-25 14:10:00,728.61,728.69,728.01,728.52,2474.0,726.6498,726.7296,726.0515,726.5601,2474.0
2023-05-25 14:15:00,728.51,728.78,727.88,727.88,4481.0,726.5501,726.8194,725.9218,725.9218,4481.0
2023-05-25 14:20:00,728.13,728.33,727.26,727.26,2876.0,726.1711,726.3706,725.3035,725.3035,2876.0
2023-05-25 14:25:00,727.42,728.05,727.41,727.48,2145.0,725.463,726.0914,725.4531,725.5229,2145.0
2023-05-25 14:30:00,727.31,727.45,727.0,727.0,2000.0,725.3533,725.493,725.0442,725.0442,2000.0
2023-05-25 14:35:00,727.29,727.39,726.69,726.91,2808.0,725.3334,725.4331,724.735,724.9544,2808.0
2023-05-25 14:40:00,726.64,726.9,726.5,726.77,3103.0,724.6851,724.9444,724.5455,724.8148,3103.0
2023-05-25 14:45:00,726.5,726.5,725.2,725.71,3934.0,724.5455,724.5455,723.249,723.7576,3934.0
2023-05-25 14:50:00,725.49,726.0,725.33,725.98,2733.0,723.5382,724.0469,723.3787,724.0269,2733.0
2023-05-25 14:55:00,725.61,726.0,725.5,726.0,2301.0,723.6579,724.0469,723.5482,724.0469,2301.0
2023-05-25 15:00:00,726.08,726.08,725.04,725.77,3986.0,724.1267,724.1267,723.0894,723.8175,3986.0
2023-05-25 15:05:00,726.0,726.02,725.56,725.79,3100.0,724.0469,724.0668,723.608,723.8374,3100.0
2023-05-25 15:10:00,725.98,726.01,725.0,725.83,16580.0,724.0269,724.0568,723.0496,723.8773,16580.0
2023-05-25 15:15:00,725.74,725.74,724.03,724.34,2225.0,723.7876,723.7876,722.0822,722.3913,2225.0
2023-05-25 15:20:00,724.37,725.09,724.09,724.83,2000.0,722.4213,723.1393,722.142,722.88,2000.0
2023-05-25 15:25:00,724.93,727.46,724.93,726.81,2400.0,722.9797,725.5029,722.9797,724.8547,2400.0
2023-05-25 15:30:00,726.67,726.86,726.33,726.82,3066.0,724.7151,724.9046,724.376,724.8647,3066.0
2023-05-25 15:35:00,726.52,727.55,726.2,727.54,5553.0,724.5655,725.5927,724.2463,725.5827,5553.0
2023-05-25 15:40:00,727.63,727.75,727.06,727.18,6799.0,725.6725,725.7922,725.104,725.2237,6799.0
2023-05-25 15:45:00,727.02,727.18,726.29,727.18,6338.0,725.0641,725.2237,724.3361,725.2237,6338.0
2023-05-25 15:50:00,727.11,728.22,726.37,726.37,11411.0,725.1539,726.2609,724.4159,724.4159,11411.0
2023-05-25 15:55:00,726.39,726.57,724.98,725.0,20104.0,724.4358,724.6153,723.0296,723.0496,20104.0
2023-05-26 09:30:00,725.0,725.0,720.45,721.36,4927.0,723.0496,723.0496,718.5118,719.4193,4927.0
2023-05-26 09:35:00,720.15,723.99,719.0,723.99,2855.0,718.2126,722.0423,717.0657,722.0423,2855.0
2023-05-26 09:40:00,723.86,726.78,723.28,725.69,19324.0,721.9126,724.8248,721.3342,723.7377,19324.0
2023-05-26 09:45:00,725.18,725.9,723.98,724.0,1269.0,723.2291,723.9471,722.0323,722.0522,1269.0
2023-05-26 09:50:00,723.54,723.61,723.18,723.18,600.0,721.5935,721.6633,721.2345,721.2345,600.0
2023-05-26 09:55:00,723.25,724.63,722.77,724.03,9623.0,721.3043,722.6806,720.8256,722.0822,9623.0
2023-05-26 10:00:00,723.32,724.88,723.3,723.62,538.0,721.3741,722.9299,721.3541,721.6733,538.0
2023-05-26 10:05:00,724.11,724.53,723.57,723.81,5444.0,722.162,722.5808,721.6234,721.8628,5444.0
2023-05-26 10:10:00,723.65,723.65,722.59,722.59,1200.0,721.7032,721.7032,720.646,720.646,1200.0
2023-05-26 10:15:00,722.49,722.57,721.92,722.15,6635.0,720.5463,720.6261,719.9778,720.2072,6635.0
2023-05-26 10:20:00,722.8,723.56,722.18,723.43,8950.0,720.8555,721.6134,720.2371,721.4838,8950.0
2023-05-26 10:25:00,723.66,723.88,722.65,723.67,19181.0,721.7132,721.9326,720.7059,721.7231,19181.0
2023-05-26 10:30:00,723.62,723.81,722.99,723.77,2211.0,721.6733,721.8628,721.045,721.8229,2211.0
2023-05-26 10:35:00,723.45,724.14,723.45,724.0,900.0,721.5037,722.1919,721.5037,722.0522,900.0
2023-05-26 10:40:00,724.0,724.16,723.5,723.66,2673.0,722.0522,722.2118,721.5536,721.7132,2673.0
2023-05-26 10:45:00,722.98,722.98,722.25,722.34,2354.0,721.035,721.035,720.307,720.3967,2354.0
2023-05-26 10:50:00,722.01,722.1,721.37,721.49,1500.0,720.0676,720.1574,719.4293,719.549,1500.0
2023-05-26 10:55:00,721.49,721.66,721.0,721.03,2900.0,719.549,719.7185,719.0603,719.0902,2900.0
2023-05-26 11:00:00,720.92,723.04,720.92,722.69,2463.0,718.9805,721.0948,718.9805,720.7458,2463.0
2023-05-26 11:05:00,721.83,722.4,721.55,722.39,800.0,719.8881,720.4566,719.6088,720.4466,800.0
2023-05-26 11:10:00,722.34,722.34,721.02,721.31,3700.0,720.3967,720.3967,719.0803,719.3695,3700.0
2023-05-26 11:15:00,721.25,721.56,721.24,721.55,5150.0,719.3096,719.6188,719.2997,719.6088,5150.0
2023-05-26 11:20:00,720.9,721.0,719.9,719.9,3694.0,718.9606,719.0603,717.9633,717.9633,3694.0
2023-05-26 11:25:00,720.37,721.16,720.31,720.89,2830.0,718.432,719.2199,718.3722,718.9506,2830.0
2023-05-26 11:30:00,721.03,721.14,720.74,720.86,428.0,719.0902,719.1999,718.801,718.9207,428.0
2023-05-26 11:35:00,720.88,721.07,720.54,721.07,3176.0,718.9406,719.1301,718.6016,719.1301,3176.0
2023-05-26 11:40:00,721.12,721.12,721.0,721.01,468.0,719.18,719.18,719.0603,719.0703,468.0
2023-05-26 11:45:00,720.97,721.18,720.93,721.18,1700.0,719.0304,719.2398,718.9905,719.2398,1700.0
2023-05-26 11:50:00,721.36,721.36,720.57,721.1,2279.0,719.4193,719.4193,718.6315,719.16,2279.0
2023-05-26 11:55:00,720.8,720.84,720.42,720.75,2689.0,718.8609,718.9007,718.4819,718.811,2689.0
2023-05-26 12:00:00,721.0,722.29,720.97,722.29,1601.0,719.0603,720.3468,719.0304,720.3468,1601.0
2023-05-26 12:05:00,722.01,722.53,721.99,722.18,2339.0,720.0676,720.5862,720.0477,720.2371,2339.0
2023-05-26 12:10:00,722.29,722.29,721.41,721.42,1600.0,720.3468,720.3468,719.4692,719.4792,1600.0
2023-05-26 12:15:00,721.94,722.53,721.94,722.53,300.0,719.9978,720.5862,719.9978,720.5862,300.0
2023-05-26 12:20:00,722.48,723.21,722.48,723.18,700.0,720.5363,721.2644,720.5363,721.2345,700.0
2023-05-26 12:25:00,723.0,723.22,722.93,723.08,952.0,721.0549,721.2743,720.9851,721.1347,952.0
2023-05-26 12:30:00,723.11,724.12,723.09,723.12,3661.0,721.1646,722.1719,721.1447,721.1746,3661.0
2023-05-26 12:35:00,723.25,723.25,723.02,723.03,2200.0,721.3043,721.3043,721.0749,721.0849,2200.0
2023-05-26 12:40:00,722.6,723.36,722.54,722.98,5200.0,720.656,721.414,720.5962,721.035,5200.0
2023-05-26 12:45:00,722.68,723.36,722.68,722.72,4531.0,720.7358,721.414,720.7358,720.7757,4531.0
2023-05-26 12:50:00,723.12,723.48,722.71,722.88,4223.0,721.1746,721.5336,720.7657,720.9353,4223.0
2023-05-26 12:55:00,722.68,722.87,722.11,722.11,2718.0,720.7358,720.9253,720.1673,720.1673,2718.0
2023-05-26 13:00:00,722.09,722.61,722.09,722.45,2900.0,720.1474,720.666,720.1474,720.5064,2900.0
2023-05-26 13:05:00,722.46,722.46,721.4,721.4,3310.0,720.5164,720.5164,719.4592,719.4592,3310.0
2023-05-26 13:10:00,722.06,722.22,721.86,722.18,900.0,720.1175,720.277,719.918,720.2371,900.0
2023-05-26 13:15:00,721.79,722.06,721.73,721.76,545.0,719.8482,720.1175,719.7884,719.8183,545.0
2023-05-26 13:20:00,722.13,722.22,721.76,721.76,1475.0,720.1873,720.277,719.8183,719.8183,1475.0
2023-05-26 13:25:00,721.98,722.02,720.96,721.05,4187.0,720.0377,720.0776,719.0204,719.1102,4187.0
2023-05-26 13:30:00,721.33,721.38,720.53,721.19,5389.0,719.3894,719.4393,718.5916,719.2498,5389.0
2023-05-26 13:35:00,720.8,721.0,720.04,721.0,6426.0,718.8609,719.0603,718.1029,719.0603,6426.0
2023-05-26 13:40:00,720.9,720.9,720.48,720.69,1230.0,718.9606,718.9606,718.5417,718.7512,1230.0
2023-05-26 13:45:00,720.85,721.07,720.68,721.0,2082.0,718.9107,719.1301,718.7412,719.0603,2082.0
2023-05-26 13:50:00,721.07,721.07,720.37,720.37,3575.0,719.1301,719.1301,718.432,718.432,3575.0
2023-05-26 13:55:00,720.51,721.0,720.51,720.85,1919.0,718.5716,719.0603,718.5716,718.9107,1919.0
2023-05-26 14:00:00,720.98,721.05,720.27,720.27,3501.0,719.0404,719.1102,718.3323,718.3323,3501.0
2023-05-26 14:05:00,720.06,720.29,719.51,719.87,2509.0,718.1228,718.3522,717.5743,717.9334,2509.0
2023-05-26 14:10:00,720.0,720.01,719.51,719.73,2196.0,718.063,718.073,717.5743,717.7937,2196.0
2023-05-26 14:15:00,719.74,720.08,719.73,720.08,2964.0,717.8037,718.1428,717.7937,718.1428,2964.0
2023-05-26 14:20:00,719.87,720.07,719.26,719.33,2648.0,717.9334,718.1328,717.325,717.3948,2648.0
2023-05-26 14:25:00,719.49,721.62,719.35,721.61,40923.0,717.5544,719.6786,717.4148,719.6687,40923.0
2023-05-26 14:30:00,721.33,722.43,721.25,721.66,6312.0,719.3894,720.4865,719.3096,719.7185,6312.0
2023-05-26 14:35:00,721.99,722.04,721.34,721.38,8806.0,720.0477,720.0975,719.3994,719.4393,8806.0
2023-05-26 14:40:00,721.54,721.77,721.39,721.58,1764.0,719.5989,719.8282,719.4493,719.6388,1764.0
2023-05-26 14:45:00,721.72,722.72,721.71,722.15,9392.0,719.7784,720.7757,719.7684,720.2072,9392.0
2023-05-26 14:50:00,722.21,722.21,721.76,722.0,4287.0,720.2671,720.2671,719.8183,720.0576,4287.0
2023-05-26 14:55:00,721.87,722.61,721.87,722.61,5555.0,719.928,720.666,719.928,720.666,5555.0
2023-05-26 15:00:00,722.66,724.72,722.66,724.66,4078.0,720.7159,722.7703,720.7159,722.7105,4078.0
2023-05-26 15:05:00,724.66,724.66,723.81,724.21,4184.0,722.7105,722.7105,721.8628,722.2617,4184.0
2023-05-26 15:10:00,724.22,724.22,723.11,723.77,7643.0,722.2717,722.2717,721.1646,721.8229,7643.0
2023-05-26 15:15:00,723.76,723.77,723.18,723.54,2808.0,721.8129,721.8229,721.2345,721.5935,2808.0
2023-05-26 15:20:00,723.54,723.54,722.65,722.85,4541.0,721.5935,721.5935,720.7059,720.9053,4541.0
2023-05-26 15:25:00,722.86,723.63,722.85,723.54,5058.0,720.9153,721.6832,720.9053,721.5935,5058.0
2023-05-26 15:30:00,723.72,724.91,723.32,724.91,6841.0,721.773,722.9598,721.3741,722.9598,6841.0
2023-05-26 15:35:00,724.71,724.71,724.06,724.64,9128.0,722.7603,722.7603,722.1121,722.6905,9128.0
2023-05-26 15:40:00,724.62,724.95,724.22,724.49,7852.0,722.6706,722.9997,722.2717,722.5409,7852.0
2023-05-26 15:45:00,724.5,724.65,724.03,724.42,8924.0,722.5509,722.7005,722.0822,722.4711,8924.0
2023-05-26 15:50:00,723.97,724.72,723.65,724.71,9638.0,722.0223,722.7703,721.7032,722.7603,9638.0
2023-05-26 15:55:00,724.71,725.71,724.61,724.61,20932.0,722.7603,723.7576,722.6606,722.6606,20932.0
2023-05-30 09:30:00,720.02,725.37,719.94,721.44,8770.0,718.083,723.4186,718.0032,719.4991,8770.0
2023-05-30 09:35:00,721.75,721.76,717.88,720.3,7923.0,719.8083,719.8183,715.9487,718.3622,7923.0
2023-05-30 09:40:00,722.72,726.39,722.71,725.45,6848.0,720.7757,724.4358,720.7657,723.4983,6848.0
2023-05-30 09:45:00,724.5,725.46,722.09,725.46,3562.0,722.5509,723.5083,720.1474,723.5083,3562.0
2023-05-30 09:50:00,725.24,725.56,724.62,725.07,3913.0,723.2889,723.608,722.6706,723.1194,3913.0
2023-05-30 09:55:00,725.33,728.79,725.2,727.87,1744.0,723.3787,726.8294,723.249,725.9118,1744.0
2023-05-30 10:00:00,728.08,728.77,726.46,726.56,2635.0,726.1213,726.8094,724.5056,724.6054,2635.0
2023-05-30 10:05:00,725.8,726.56,723.5,723.5,3024.0,723.8474,724.6054,721.5536,721.5536,3024.0
2023-05-30 10:10:00,724.06,725.88,724.06,725.16,1200.0,722.1121,723.9272,722.1121,723.2091,1200.0
2023-05-30 10:15:00,725.28,725.71,723.25,724.21,6119.0,723.3288,723.7576,721.3043,722.2617,6119.0
2023-05-30 10:20:00,724.5,724.63,723.43,723.43,3900.0,722.5509,722.6806,721.4838,721.4838,3900.0
2023-05-30 10:25:00,723.25,723.69,722.72,723.69,800.0,721.3043,721.7431,720.7757,721.7431,800.0
2023-05-30 10:30:00,723.6,724.83,723.6,724.06,2000.0,721.6533,722.88,721.6533,722.1121,2000.0
2023-05-30 10:35:00,724.53,724.6,723.21,723.58,1800.0,722.5808,722.6506,721.2644,721.6334,1800.0
2023-05-30 10:40:00,723.64,724.16,723.5,723.53,1736.0,721.6932,722.2118,721.5536,721.5835,1736.0
2023-05-30 10:45:00,722.8,723.39,722.0,722.05,2039.0,720.8555,721.4439,720.0576,720.1075,2039.0
2023-05-30 10:50:00,721.43,722.21,721.38,722.16,1660.0,719.4892,720.2671,719.4393,720.2172,1660.0
2023-05-30 10:55:00,721.94,721.94,720.4,720.74,1760.0,719.9978,719.9978,718.4619,718.801,1760.0
2023-05-30 11:00:00,720.35,720.91,720.35,720.8,1000.0,718.4121,718.9706,718.4121,718.8609,1000.0
2023-05-30 11:05:00,720.83,721.92,720.26,721.92,7542.0,718.8908,719.9778,718.3223,719.9778,7542.0
2023-05-30 11:10:00,721.88,722.11,720.85,721.43,4803.0,719.9379,720.1673,718.9107,719.4892,4803.0
2023-05-30 11:15:00,721.44,721.67,720.55,720.56,3493.0,719.4991,719.7285,718.6115,718.6215,3493.0
2023-05-30 11:20:00,720.34,720.34,719.16,720.18,2000.0,718.4021,718.4021,717.2253,718.2425,2000.0
2023-05-30 11:25:00,720.58,721.3,720.33,720.71,730.0,718.6414,719.3595,718.3921,718.7711,730.0
2023-05-30 11:30:00,720.5,720.67,720.35,720.53,500.0,718.5617,718.7312,718.4121,718.5916,500.0
2023-05-30 11:35:00,720.41,720.81,720.35,720.69,880.0,718.4719,718.8708,718.4121,718.7512,880.0
2023-05-30 11:40:00,720.43,721.04,720.0,720.06,4232.0,718.4919,719.1002,718.063,718.1228,4232.0
2023-05-30 11:45:00,720.1,720.68,720.1,720.37,1000.0,718.1627,718.7412,718.1627,718.432,1000.0
2023-05-30 11:50:00,720.54,720.68,719.36,719.83,3938.0,718.6016,718.7412,717.4247,717.8935,3938.0
2023-05-30 11:55:00,719.99,720.83,719.95,720.83,400.0,718.053,718.8908,718.0131,718.8908,400.0
2023-05-30 12:00:00,720.76,722.1,720.62,722.1,1100.0,718.821,720.1574,718.6813,720.1574,1100.0
2023-05-30 12:05:00,722.12,723.01,721.98,723.01,2400.0,720.1773,721.0649,720.0377,721.0649,2400.0
2023-05-30 12:10:00,722.73,722.79,722.36,722.74,3469.0,720.7857,720.8455,720.4167,720.7956,3469.0
2023-05-30 12:15:00,722.58,723.58,722.56,723.58,1600.0,720.6361,721.6334,720.6161,721.6334,1600.0
2023-05-30 12:20:00,723.16,724.4,723.16,724.4,2100.0,721.2145,722.4512,721.2145,722.4512,2100.0
2023-05-30 12:25:00,724.44,724.67,723.56,724.62,1563.0,722.4911,722.7204,721.6134,722.6706,1563.0
2023-05-30 12:30:00,724.74,724.74,722.92,722.92,1150.0,722.7903,722.7903,720.9752,720.9752,1150.0
2023-05-30 12:35:00,723.11,723.36,721.37,721.38,1867.0,721.1646,721.414,719.4293,719.4393,1867.0
2023-05-30 12:40:00,720.87,721.72,720.86,721.72,850.0,718.9307,719.7784,718.9207,719.7784,850.0
2023-05-30 12:45:00,721.84,722.36,721.76,721.76,700.0,719.8981,720.4167,719.8183,719.8183,700.0
2023-05-30 12:50:00,722.38,722.55,722.13,722.35,1033.0,720.4366,720.6061,720.1873,720.4067,1033.0
2023-05-30 12:55:00,722.48,722.53,722.19,722.53,500.0,720.5363,720.5862,720.2471,720.5862,500.0
2023-05-30 13:00:00,722.63,722.94,722.63,722.94,300.0,720.6859,720.9951,720.6859,720.9951,300.0
2023-05-30 13:05:00,723.11,723.12,722.5,722.5,1134.0,721.1646,721.1746,720.5563,720.5563,1134.0
2023-05-30 13:10:00,722.76,723.2,722.53,722.7,1263.0,720.8156,721.2544,720.5862,720.7557,1263.0
2023-05-30 13:15:00,722.04,722.15,721.84,721.91,2200.0,720.0975,720.2072,719.8981,719.9679,2200.0
2023-05-30 13:20:00,721.66,722.03,721.0,721.0,1522.0,719.7185,720.0875,719.0603,719.0603,1522.0
2023-05-30 13:25:00,720.95,720.95,720.04,720.22,1300.0,719.0105,719.0105,718.1029,718.2824,1300.0
2023-05-30 13:30:00,720.07,721.2,719.99,721.2,2650.0,718.1328,719.2598,718.053,719.2598,2650.0
2023-05-30 13:35:00,720.71,721.25,720.71,721.25,300.0,718.7711,719.3096,718.7711,719.3096,300.0
2023-05-30 13:40:00,721.38,722.32,721.29,721.88,1070.0,719.4393,720.3768,719.3495,719.9379,1070.0
2023-05-30 13:45:00,721.67,721.74,721.67,721.74,451.0,719.7285,719.7983,719.7285,719.7983,451.0
2023-05-30 13:50:00,721.47,721.76,721.46,721.76,900.0,719.5291,719.8183,719.5191,719.8183,900.0
2023-05-30 13:55:00,721.82,722.37,721.82,722.37,2000.0,719.8781,720.4266,719.8781,720.4266,2000.0
2023-05-30 14:00:00,722.11,722.37,721.4,722.37,3750.0,720.1673,720.4266,719.4592,720.4266,3750.0
2023-05-30 14:05:00,722.99,723.0,721.77,723.0,5735.0,721.045,721.0549,719.8282,721.0549,5735.0
2023-05-30 14:10:00,723.07,723.46,723.07,723.46,500.0,721.1247,721.5137,721.1247,721.5137,500.0
2023-05-30 14:15:00,723.39,724.0,723.39,723.98,1927.0,721.4439,722.0522,721.4439,722.0323,1927.0
2023-05-30 14:20:00,723.76,724.86,723.75,724.82,1255.0,721.8129,722.9099,721.8029,722.87,1255.0
2023-05-30 14:25:00,724.41,724.44,723.73,723.74,2992.0,722.4611,722.4911,721.783,721.7929,2992.0
2023-05-30 14:30:00,724.08,724.42,723.89,724.42,600.0,722.132,722.4711,721.9425,722.4711,600.0
2023-05-30 14:35:00,724.39,724.98,723.84,723.95,1483.0,722.4412,723.0296,721.8927,722.0024,1483.0
2023-05-30 14:40:00,723.95,724.28,723.76,723.94,2509.0,722.0024,722.3315,721.8129,721.9924,2509.0
2023-05-30 14:45:00,723.97,724.39,723.6,724.39,1700.0,722.0223,722.4412,721.6533,722.4412,1700.0
2023-05-30 14:50:00,724.14,724.98,724.11,724.98,1200.0,722.1919,723.0296,722.162,723.0296,1200.0
2023-05-30 14:55:00,725.2,725.28,724.66,725.26,1592.0,723.249,723.3288,722.7105,723.3089,1592.0
2023-05-30 15:00:00,724.26,724.28,723.01,723.01,2296.0,722.3115,722.3315,721.0649,721.0649,2296.0
2023-05-30 15:05:00,724.08,724.08,724.08,724.08,200.0,722.132,722.132,722.132,722.132,200.0
2023-05-30 15:10:00,723.44,724.04,723.42,723.42,600.0,721.4938,722.0921,721.4738,721.4738,600.0
2023-05-30 15:15:00,723.82,723.98,723.82,723.98,400.0,721.8727,722.0323,721.8727,722.0323,400.0
2023-05-30 15:20:00,723.21,723.88,723.21,723.41,812.0,721.2644,721.9326,721.2644,721.4638,812.0
2023-05-30 15:25:00,723.78,723.99,723.76,723.85,2900.0,721.8328,722.0423,721.8129,721.9027,2900.0
2023-05-30 15:30:00,723.99,725.5,723.85,725.5,1796.0,722.0423,723.5482,721.9027,723.5482,1796.0
2023-05-30 15:35:00,725.2,727.38,724.93,727.15,9699.0,723.249,725.4232,722.9797,725.1938,9699.0
2023-05-30 15:40:00,727.31,729.02,727.14,729.02,9296.0,725.3533,727.0587,725.1838,727.0587,9296.0
2023-05-30 15:45:00,728.8,729.25,728.51,728.8,7002.0,726.8393,727.2881,726.5501,726.8393,7002.0
2023-05-30 15:50:00,729.14,729.3,727.5,727.5,14505.0,727.1784,727.338,725.5428,725.5428,14505.0
2023-05-30 15:55:00,727.93,729.45,727.72,728.79,15158.0,725.9717,727.4876,725.7622,726.8294,15158.0
2023-05-31 09:30:00,730.9,734.55,730.9,732.37,9638.0,728.9337,732.5739,728.9337,730.3997,9638.0
2023-05-31 09:35:00,732.36,732.36,729.72,729.73,2848.0,730.3898,730.3898,727.7569,727.7668,2848.0
2023-05-31 09:40:00,730.88,731.75,730.87,731.13,1500.0,728.9137,729.7814,728.9038,729.1631,1500.0
2023-05-31 09:45:00,731.85,732.25,730.4,730.94,2231.0,729.8811,730.2801,728.435,728.9736,2231.0
2023-05-31 09:50:00,730.94,732.57,729.64,731.93,2023.0,728.9736,730.5992,727.6771,729.9609,2023.0
2023-05-31 09:55:00,731.23,732.36,731.22,732.25,700.0,729.2628,730.3898,729.2528,730.2801,700.0
2023-05-31 10:00:00,731.62,733.32,730.58,732.66,4878.0,729.6517,731.3472,728.6145,730.6889,4878.0
2023-05-31 10:05:00,732.91,734.66,732.9,734.66,916.0,730.9383,732.6836,730.9283,732.6836,916.0
2023-05-31 10:10:00,734.3,735.21,732.48,733.0,7838.0,732.3245,733.2321,730.5094,731.028,7838.0
2023-05-31 10:15:00,733.0,733.0,731.69,731.74,1800.0,731.028,731.028,729.7216,729.7714,1800.0
2023-05-31 10:20:00,731.87,732.5,731.74,731.94,3036.0,729.9011,730.5294,729.7714,729.9709,3036.0
2023-05-31 10:25:00,731.56,731.99,731.32,731.47,2630.0,729.5919,730.0208,729.3526,729.5022,2630.0
2023-05-31 10:30:00,731.89,731.89,731.15,731.3,1313.0,729.921,729.921,729.183,729.3326,1313.0
2023-05-31 10:35:00,731.48,731.86,730.83,731.04,1500.0,729.5121,729.8911,728.8639,729.0733,1500.0
2023-05-31 10:40:00,731.06,731.28,729.86,731.0,5402.0,729.0933,729.3127,727.8965,729.0334,5402.0
2023-05-31 10:45:00,731.39,732.05,730.58,730.59,2600.0,729.4224,730.0806,728.6145,728.6245,2600.0
2023-05-31 10:50:00,730.55,730.58,729.71,730.07,2113.0,728.5846,728.6145,727.7469,728.1059,2113.0
2023-05-31 10:55:00,730.08,730.08,727.4,729.11,9110.0,728.1159,728.1159,725.4431,727.1485,9110.0
2023-05-31 11:00:00,728.56,730.4,728.56,730.39,800.0,726.6,728.435,726.6,728.4251,800.0
2023-05-31 11:05:00,730.09,730.95,730.09,730.59,2361.0,728.1259,728.9835,728.1259,728.6245,2361.0
2023-05-31 11:10:00,730.85,731.02,730.53,730.56,2800.0,728.8838,729.0534,728.5647,728.5946,2800.0
2023-05-31 11:15:00,730.57,730.7,730.57,730.7,600.0,728.6046,728.7342,728.6046,728.7342,600.0
2023-05-31 11:20:00,730.79,731.14,730.39,730.43,1413.0,728.824,729.173,728.4251,728.4649,1413.0
2023-05-31 11:25:00,730.43,730.43,729.86,729.86,1258.0,728.4649,728.4649,727.8965,727.8965,1258.0
2023-05-31 11:30:00,729.99,730.96,729.7,730.44,2607.0,728.0261,728.9935,727.7369,728.4749,2607.0
2023-05-31 11:35:00,730.05,730.56,730.04,730.55,1113.0,728.086,728.5946,728.076,728.5846,1113.0
2023-05-31 11:40:00,730.5,730.51,729.51,729.55,1100.0,728.5348,728.5447,727.5474,727.5873,1100.0
2023-05-31 11:45:00,729.47,730.38,729.47,730.38,1202.0,727.5075,728.4151,727.5075,728.4151,1202.0
2023-05-31 11:50:00,730.24,730.39,729.65,730.38,1870.0,728.2755,728.4251,727.687,728.4151,1870.0
2023-05-31 11:55:00,730.39,730.5,730.03,730.16,2302.0,728.4251,728.5348,728.066,728.1957,2302.0
2023-05-31 12:00:00,730.27,731.56,730.27,731.56,1613.0,728.3054,729.5919,728.3054,729.5919,1613.0
2023-05-31 12:05:00,731.51,731.99,730.74,731.22,1974.0,729.542,730.0208,728.7741,729.2528,1974.0
2023-05-31 12:10:00,731.63,731.81,731.28,731.28,700.0,729.6617,729.8412,729.3127,729.3127,700.0
2023-05-31 12:15:00,731.26,731.76,731.02,731.76,1734.0,729.2927,729.7914,729.0534,729.7914,1734.0
2023-05-31 12:20:00,731.57,731.78,731.57,731.63,572.0,729.6019,729.8113,729.6019,729.6617,572.0
2023-05-31 12:25:00,731.91,732.52,731.53,731.94,2110.0,729.941,730.5493,729.562,729.9709,2110.0
2023-05-31 12:30:00,731.97,732.52,731.97,732.52,1300.0,730.0008,730.5493,730.0008,730.5493,1300.0
2023-05-31 12:35:00,732.48,732.68,731.54,731.98,1900.0,730.5094,730.7089,729.572,730.0108,1900.0
2023-05-31 12:40:00,732.37,732.37,732.02,732.03,200.0,730.3997,730.3997,730.0507,730.0606,200.0
2023-05-31 12:45:00,732.52,732.52,732.52,732.52,100.0,730.5493,730.5493,730.5493,730.5493,100.0
2023-05-31 12:50:00,732.39,732.41,731.15,731.85,1850.0,730.4197,730.4396,729.183,729.8811,1850.0
2023-05-31 12:55:00,731.78,733.0,731.78,732.95,1441.0,729.8113,731.028,729.8113,730.9782,1441.0
2023-05-31 13:00:00,733.28,733.73,733.28,733.39,900.0,731.3073,731.7561,731.3073,731.417,900.0
2023-05-31 13:05:00,733.53,733.53,733.26,733.26,300.0,731.5566,731.5566,731.2873,731.2873,300.0
2023-05-31 13:10:00,733.25,733.26,732.12,732.12,300.0,731.2774,731.2873,730.1504,730.1504,300.0
2023-05-31 13:15:00,731.96,732.88,731.81,732.31,4354.0,729.9908,730.9084,729.8412,730.3399,4354.0
2023-05-31 13:20:00,732.12,732.52,732.12,732.52,537.0,730.1504,730.5493,730.1504,730.5493,537.0
2023-05-31 13:25:00,732.25,732.26,731.51,731.72,920.0,730.2801,730.29,729.542,729.7515,920.0
2023-05-31 13:30:00,732.63,732.63,732.63,732.63,100.0,730.659,730.659,730.659,730.659,100.0
2023-05-31 13:35:00,732.83,732.88,731.9,732.55,2023.0,730.8585,730.9084,729.931,730.5792,2023.0
2023-05-31 13:40:00,733.38,733.91,733.0,733.39,2300.0,731.407,731.9356,731.028,731.417,2300.0
2023-05-31 13:45:00,732.87,732.87,732.12,732.72,700.0,730.8984,730.8984,730.1504,730.7488,700.0
2023-05-31 13:50:00,732.88,734.46,732.62,733.95,2670.0,730.9084,732.4841,730.6491,731.9755,2670.0
2023-05-31 13:55:00,734.44,734.6,733.46,734.18,3952.0,732.4642,732.6237,731.4868,732.2049,3952.0
2023-05-31 14:00:00,733.56,733.95,733.44,733.95,1225.0,731.5865,731.9755,731.4669,731.9755,1225.0
2023-05-31 14:05:00,733.46,733.88,732.72,733.1,5161.0,731.4868,731.9057,730.7488,731.1278,5161.0
2023-05-31 14:10:00,733.01,733.01,732.55,732.64,2267.0,731.038,731.038,730.5792,730.669,2267.0
2023-05-31 14:15:00,732.45,733.13,732.0,732.63,3328.0,730.4795,731.1577,730.0307,730.659,3328.0
2023-05-31 14:20:00,732.75,733.3,732.75,732.85,1600.0,730.7787,731.3272,730.7787,730.8784,1600.0
2023-05-31 14:25:00,732.85,733.24,732.17,732.17,1908.0,730.8784,731.2674,730.2003,730.2003,1908.0
2023-05-31 14:30:00,731.86,732.16,731.56,731.99,1078.0,729.8911,730.1903,729.5919,730.0208,1078.0
2023-05-31 14:35:00,732.16,732.29,732.16,732.29,400.0,730.1903,730.3199,730.1903,730.3199,400.0
2023-05-31 14:40:00,732.3,732.74,732.29,732.66,900.0,730.3299,730.7687,730.3199,730.6889,900.0
2023-05-31 14:45:00,732.79,732.89,732.79,732.89,200.0,730.8186,730.9183,730.8186,730.9183,200.0
2023-05-31 14:50:00,732.88,732.89,731.99,732.53,3655.0,730.9084,730.9183,730.0208,730.5593,3655.0
2023-05-31 14:55:00,732.43,732.83,732.12,732.26,1500.0,730.4596,730.8585,730.1504,730.29,1500.0
2023-05-31 15:00:00,732.5,733.5,732.5,733.47,771.0,730.5294,731.5267,730.5294,731.4968,771.0
2023-05-31 15:05:00,733.27,734.28,733.27,734.25,2067.0,731.2973,732.3046,731.2973,732.2747,2067.0
2023-05-31 15:10:00,734.44,735.0,734.4,734.68,1382.0,732.4642,733.0227,732.4243,732.7035,1382.0
2023-05-31 15:15:00,734.95,735.41,734.45,735.23,2238.0,732.9728,733.4316,732.4741,733.252,2238.0
2023-05-31 15:20:00,734.95,735.76,734.95,735.57,1965.0,732.9728,733.7806,732.9728,733.5911,1965.0
2023-05-31 15:25:00,735.52,735.71,734.8,735.41,4713.0,733.5413,733.7307,732.8232,733.4316,4713.0
2023-05-31 15:30:00,735.11,736.71,734.9,736.02,4024.0,733.1324,734.7281,732.9229,734.0399,4024.0
2023-05-31 15:35:00,736.23,736.41,734.35,734.65,3086.0,734.2493,734.4289,732.3744,732.6736,3086.0
2023-05-31 15:40:00,734.4,736.17,734.4,736.17,2304.0,732.4243,734.1895,732.4243,734.1895,2304.0
2023-05-31 15:45:00,736.31,736.31,735.38,735.78,3031.0,734.3291,734.3291,733.4016,733.8006,3031.0
2023-05-31 15:50:00,735.17,735.76,733.34,734.8,13017.0,733.1922,733.7806,731.3671,732.8232,13017.0
2023-05-31 15:55:00,734.85,736.44,734.84,735.81,24745.0,732.8731,734.4588,732.8631,733.8305,24745.0
2023-06-01 09:30:00,736.0,736.0,733.06,733.06,5903.0,734.02,734.02,731.0879,731.0879,5903.0
2023-06-01 09:35:00,732.91,733.1,731.15,731.98,2508.0,730.9383,731.1278,729.183,730.0108,2508.0
2023-06-01 09:40:00,731.6,732.45,729.01,732.45,5457.0,729.6318,730.4795,727.0488,730.4795,5457.0
2023-06-01 09:45:00,731.87,734.5,731.86,732.66,1300.0,729.9011,732.524,729.8911,730.6889,1300.0
2023-06-01 09:50:00,732.69,732.87,731.81,732.32,2520.0,730.7189,730.8984,729.8412,730.3499,2520.0
2023-06-01 09:55:00,732.88,732.99,732.24,732.93,1100.0,730.9084,731.0181,730.2701,730.9582,1100.0
2023-06-01 10:00:00,732.25,735.0,732.25,734.91,4305.0,730.2801,733.0227,730.2801,732.9329,4305.0
2023-06-01 10:05:00,734.8,736.58,733.98,736.01,8569.0,732.8232,734.5984,732.0054,734.0299,8569.0
2023-06-01 10:10:00,735.48,736.58,735.47,736.11,2249.0,733.5014,734.5984,733.4914,734.1297,2249.0
2023-06-01 10:15:00,736.14,736.58,736.03,736.04,1300.0,734.1596,734.5984,734.0499,734.0599,1300.0
2023-06-01 10:20:00,735.54,735.54,734.85,734.87,2940.0,733.5612,733.5612,732.8731,732.893,2940.0
2023-06-01 10:25:00,735.16,736.03,734.8,735.54,1725.0,733.1822,734.0499,732.8232,733.5612,1725.0
2023-06-01 10:30:00,736.12,738.44,736.12,737.84,2751.0,734.1396,736.4534,734.1396,735.855,2751.0
2023-06-01 10:35:00,737.82,738.15,737.05,737.1,1802.0,735.8351,736.1642,735.0671,735.117,1802.0
2023-06-01 10:40:00,736.7,736.7,735.26,735.91,1750.0,734.7181,734.7181,733.282,733.9302,1750.0
2023-06-01 10:45:00,735.91,735.94,734.09,734.09,11533.0,733.9302,733.9601,732.1151,732.1151,11533.0
2023-06-01 10:50:00,734.46,736.82,734.44,736.81,4170.0,732.4841,734.8378,732.4642,734.8278,4170.0
2023-06-01 10:55:00,736.95,737.05,736.4,736.81,1351.0,734.9674,735.0671,734.4189,734.8278,1351.0
2023-06-01 11:00:00,737.22,738.11,737.17,738.11,1716.0,735.2367,736.1243,735.1868,736.1243,1716.0
2023-06-01 11:05:00,737.81,737.91,737.55,737.75,2025.0,735.8251,735.9248,735.5658,735.7653,2025.0
2023-06-01 11:10:00,737.82,738.7,737.81,738.56,1725.0,735.8351,736.7127,735.8251,736.5731,1725.0
2023-06-01 11:15:00,738.67,738.84,738.3,738.3,1362.0,736.6828,736.8523,736.3138,736.3138,1362.0
2023-06-01 11:20:00,738.49,738.49,737.14,737.66,1900.0,736.5033,736.5033,735.1569,735.6755,1900.0
2023-06-01 11:25:00,737.74,738.13,737.57,738.05,2581.0,735.7553,736.1442,735.5857,736.0644,2581.0
2023-06-01 11:30:00,737.61,737.72,737.47,737.49,1018.0,735.6256,735.7353,735.486,735.506,1018.0
2023-06-01 11:35:00,737.42,737.42,736.26,736.48,1434.0,735.4361,735.4361,734.2793,734.4987,1434.0
2023-06-01 11:40:00,736.48,736.6,736.0,736.14,1225.0,734.4987,734.6183,734.02,734.1596,1225.0
2023-06-01 11:45:00,736.14,736.84,736.13,736.84,1100.0,734.1596,734.8577,734.1496,734.8577,1100.0
2023-06-01 11:50:00,737.03,737.48,737.03,737.25,1236.0,735.0472,735.496,735.0472,735.2666,1236.0
2023-06-01 11:55:00,737.16,737.84,737.15,737.84,1328.0,735.1768,735.855,735.1669,735.855,1328.0
2023-06-01 12:00:00,738.43,738.85,738.17,738.18,2329.0,736.4434,736.8623,736.1841,736.1941,2329.0
2023-06-01 12:05:00,738.04,738.24,737.72,738.24,1650.0,736.0545,736.2539,735.7353,736.2539,1650.0
2023-06-01 12:10:00,738.25,738.25,737.68,738.18,1000.0,736.2639,736.2639,735.6954,736.1941,1000.0
2023-06-01 12:15:00,738.46,738.89,738.31,738.75,1331.0,736.4733,736.9022,736.3237,736.7626,1331.0
2023-06-01 12:20:00,738.46,738.47,738.21,738.33,1300.0,736.4733,736.4833,736.224,736.3437,1300.0
2023-06-01 12:25:00,738.55,738.56,738.04,738.35,1925.0,736.5631,736.5731,736.0545,736.3636,1925.0
2023-06-01 12:30:00,738.74,739.96,738.74,739.38,1750.0,736.7526,737.9693,736.7526,737.3909,1750.0
2023-06-01 12:35:00,739.57,739.58,738.65,738.65,900.0,737.5804,737.5903,736.6628,736.6628,900.0
2023-06-01 12:40:00,738.55,738.55,738.0,738.13,1500.0,736.5631,736.5631,736.0146,736.1442,1500.0
2023-06-01 12:45:00,738.18,739.1,737.75,739.1,2200.0,736.1941,737.1116,735.7653,737.1116,2200.0
2023-06-01 12:50:00,739.09,739.22,738.42,739.17,1959.0,737.1017,737.2313,736.4335,737.1814,1959.0
2023-06-01 12:55:00,739.4,739.58,739.21,739.58,1400.0,737.4108,737.5903,737.2213,737.5903,1400.0
2023-06-01 13:00:00,739.56,740.04,739.47,739.61,2291.0,737.5704,738.0491,737.4806,737.6203,2291.0
2023-06-01 13:05:00,738.92,739.32,738.77,738.81,1303.0,736.9321,737.331,736.7825,736.8224,1303.0
2023-06-01 13:10:00,738.19,738.19,737.62,738.07,1735.0,736.2041,736.2041,735.6356,736.0844,1735.0
2023-06-01 13:15:00,738.08,738.08,737.36,737.45,1901.0,736.0944,736.0944,735.3763,735.4661,1901.0
2023-06-01 13:20:00,737.34,737.68,736.41,736.62,1700.0,735.3564,735.6954,734.4289,734.6383,1700.0
2023-06-01 13:25:00,736.35,736.62,735.91,736.62,1400.0,734.369,734.6383,733.9302,734.6383,1400.0
2023-06-01 13:30:00,736.54,736.54,735.7,735.83,2349.0,734.5585,734.5585,733.7208,733.8504,2349.0
2023-06-01 13:35:00,735.84,735.84,735.07,735.36,1828.0,733.8604,733.8604,733.0925,733.3817,1828.0
2023-06-01 13:40:00,735.39,735.68,735.2,735.67,2104.0,733.4116,733.7008,733.2221,733.6909,2104.0
2023-06-01 13:45:00,735.41,735.51,735.12,735.3,3625.0,733.4316,733.5313,733.1423,733.3218,3625.0
2023-06-01 13:50:00,735.06,735.06,734.71,734.85,1855.0,733.0825,733.0825,732.7334,732.8731,1855.0
2023-06-01 13:55:00,734.89,734.89,733.76,733.76,1832.0,732.9129,732.9129,731.786,731.786,1832.0
2023-06-01 14:00:00,733.78,733.86,733.44,733.86,1025.0,731.8059,731.8857,731.4669,731.8857,1025.0
2023-06-01 14:05:00,733.62,733.63,732.68,733.28,3700.0,731.6464,731.6563,730.7089,731.3073,3700.0
2023-06-01 14:10:00,733.13,733.13,731.83,732.03,2300.0,731.1577,731.1577,729.8612,730.0606,2300.0
2023-06-01 14:15:00,732.04,733.01,732.0,732.19,1472.0,730.0706,731.038,730.0307,730.2202,1472.0
2023-06-01 14:20:00,732.12,732.2,731.21,731.21,4239.0,730.1504,730.2302,729.2428,729.2428,4239.0
2023-06-01 14:25:00,731.35,731.35,730.55,730.72,2624.0,729.3825,729.3825,728.5846,728.7542,2624.0
2023-06-01 14:30:00,730.79,730.83,730.37,730.37,1823.0,728.824,728.8639,728.4051,728.4051,1823.0
2023-06-01 14:35:00,730.48,731.39,730.41,731.39,4223.0,728.5148,729.4224,728.445,729.4224,4223.0
2023-06-01 14:40:00,731.5,732.46,731.5,732.4,2400.0,729.5321,730.4895,729.5321,730.4296,2400.0
2023-06-01 14:45:00,732.72,733.56,732.72,733.54,2067.0,730.7488,731.5865,730.7488,731.5666,2067.0
2023-06-01 14:50:00,733.75,734.59,733.75,734.31,1900.0,731.776,732.6138,731.776,732.3345,1900.0
2023-06-01 14:55:00,734.21,734.54,734.11,734.38,3254.0,732.2348,732.5639,732.135,732.4043,3254.0
2023-06-01 15:00:00,734.54,735.46,734.49,735.38,1800.0,732.5639,733.4814,732.514,733.4016,1800.0
2023-06-01 15:05:00,735.45,735.78,734.87,734.88,3838.0,733.4714,733.8006,732.893,732.903,3838.0
2023-06-01 15:10:00,734.82,734.82,734.25,734.32,2130.0,732.8431,732.8431,732.2747,732.3445,2130.0
2023-06-01 15:15:00,734.03,734.32,733.9,733.97,2880.0,732.0553,732.3445,731.9256,731.9954,2880.0
2023-06-01 15:20:00,734.01,734.38,733.63,733.77,2803.0,732.0353,732.4043,731.6563,731.796,2803.0
2023-06-01 15:25:00,733.64,733.82,733.3,733.3,3558.0,731.6663,731.8458,731.3272,731.3272,3558.0
2023-06-01 15:30:00,733.41,734.48,733.09,734.48,19365.0,731.4369,732.5041,731.1178,732.5041,19365.0
2023-06-01 15:35:00,734.28,734.38,732.7,733.26,7026.0,732.3046,732.4043,730.7288,731.2873,7026.0
2023-06-01 15:40:00,732.95,733.23,732.58,732.58,4224.0,730.9782,731.2574,730.6092,730.6092,4224.0
2023-06-01 15:45:00,732.56,733.75,732.43,733.75,7958.0,730.5892,731.776,730.4596,731.776,7958.0
2023-06-01 15:50:00,733.63,733.63,730.36,730.36,8265.0,731.6563,731.6563,728.3951,728.3951,8265.0
2023-06-01 15:55:00,730.41,731.39,730.31,731.39,21978.0,728.445,729.4224,728.3453,729.4224,21978.0
2023-06-02 09:30:00,730.31,733.07,727.94,733.07,6292.0,728.3453,731.0978,725.9816,731.0978,6292.0
2023-06-02 09:35:00,731.01,731.93,730.09,731.72,1732.0,729.0434,729.9609,728.1259,729.7515,1732.0
2023-06-02 09:40:00,731.03,732.27,730.98,731.55,1451.0,729.0633,730.3,729.0135,729.5819,1451.0
2023-06-02 09:45:00,731.5,733.01,730.65,731.01,3934.0,729.5321,731.038,728.6844,729.0434,3934.0
2023-06-02 09:50:00,731.36,731.91,728.41,729.36,10893.0,729.3924,729.941,726.4504,727.3978,10893.0
2023-06-02 09:55:00,728.28,728.28,724.12,725.59,4982.0,726.3207,726.3207,722.1719,723.638,4982.0
2023-06-02 10:00:00,726.77,729.06,726.77,729.06,1666.0,724.8148,727.0986,724.8148,727.0986,1666.0
2023-06-02 10:05:00,730.21,730.96,729.24,730.3,1500.0,728.2455,728.9935,727.2781,728.3353,1500.0
2023-06-02 10:10:00,730.35,731.35,728.88,728.88,3464.0,728.3852,729.3825,726.9191,726.9191,3464.0
2023-06-02 10:15:00,729.08,729.08,727.94,728.48,2506.0,727.1186,727.1186,725.9816,726.5202,2506.0
2023-06-02 10:20:00,729.14,729.25,728.22,728.52,2393.0,727.1784,727.2881,726.2609,726.5601,2393.0
2023-06-02 10:25:00,728.53,728.54,727.01,727.58,7273.0,726.5701,726.58,725.0541,725.6226,7273.0
2023-06-02 10:30:00,727.68,728.1,727.4,727.53,3066.0,725.7223,726.1412,725.4431,725.5727,3066.0
2023-06-02 10:35:00,728.59,729.0,728.59,729.0,500.0,726.6299,727.0388,726.6299,727.0388,500.0
2023-06-02 10:40:00,729.04,729.23,728.83,728.85,708.0,727.0787,727.2682,726.8693,726.8892,708.0
2023-06-02 10:45:00,728.82,729.06,728.06,728.75,3284.0,726.8593,727.0986,726.1013,726.7895,3284.0
2023-06-02 10:50:00,728.73,728.82,727.67,728.82,2343.0,726.7695,726.8593,725.7124,726.8593,2343.0
2023-06-02 10:55:00,728.95,729.38,728.47,729.36,2343.0,726.9889,727.4178,726.5102,727.3978,2343.0
2023-06-02 11:00:00,729.66,731.36,729.54,730.97,1792.0,727.697,729.3924,727.5773,729.0035,1792.0
2023-06-02 11:05:00,730.94,730.94,729.11,729.21,2100.0,728.9736,728.9736,727.1485,727.2482,2100.0
2023-06-02 11:10:00,728.97,729.46,728.77,728.92,2511.0,727.0089,727.4976,726.8094,726.959,2511.0
2023-06-02 11:15:00,728.92,729.82,728.92,729.32,3254.0,726.959,727.8566,726.959,727.3579,3254.0
2023-06-02 11:20:00,729.46,730.14,729.46,729.93,1507.0,727.4976,728.1757,727.4976,727.9663,1507.0
2023-06-02 11:25:00,730.05,730.43,730.05,730.43,200.0,728.086,728.4649,728.086,728.4649,200.0
2023-06-02 11:30:00,730.53,730.53,729.82,730.02,1572.0,728.5647,728.5647,727.8566,728.0561,1572.0
2023-06-02 11:35:00,730.1,730.24,729.74,730.2,2400.0,728.1358,728.2755,727.7768,728.2356,2400.0
2023-06-02 11:40:00,730.28,730.64,730.26,730.26,500.0,728.3154,728.6744,728.2954,728.2954,500.0
2023-06-02 11:45:00,730.49,730.88,730.49,730.8,838.0,728.5248,728.9137,728.5248,728.834,838.0
2023-06-02 11:50:00,730.61,730.7,729.9,730.7,878.0,728.6445,728.7342,727.9364,728.7342,878.0
2023-06-02 11:55:00,730.85,731.53,730.54,730.54,1611.0,728.8838,729.562,728.5747,728.5747,1611.0
2023-06-02 12:00:00,730.85,731.0,730.42,730.43,900.0,728.8838,729.0334,728.455,728.4649,900.0
2023-06-02 12:05:00,730.45,730.49,729.65,729.72,1789.0,728.4849,728.5248,727.687,727.7569,1789.0
2023-06-02 12:10:00,729.56,729.56,728.44,728.48,1787.0,727.5973,727.5973,726.4803,726.5202,1787.0
2023-06-02 12:15:00,728.53,728.89,728.0,728.0,2721.0,726.5701,726.9291,726.0415,726.0415,2721.0
2023-06-02 12:20:00,728.18,728.8,728.17,728.8,906.0,726.221,726.8393,726.211,726.8393,906.0
2023-06-02 12:25:00,728.94,730.06,728.94,730.06,800.0,726.979,728.0959,726.979,728.0959,800.0
2023-06-02 12:30:00,730.06,731.0,730.06,731.0,700.0,728.0959,729.0334,728.0959,729.0334,700.0
2023-06-02 12:35:00,730.96,731.42,730.96,731.42,400.0,728.9935,729.4523,728.9935,729.4523,400.0
2023-06-02 12:40:00,731.66,731.79,731.37,731.37,1073.0,729.6916,729.8213,729.4024,729.4024,1073.0
2023-06-02 12:45:00,731.16,731.78,731.1,731.78,724.0,729.193,729.8113,729.1331,729.8113,724.0
2023-06-02 12:50:00,731.97,733.1,731.97,732.98,629.0,730.0008,731.1278,730.0008,731.0081,629.0
2023-06-02 12:55:00,733.26,733.66,733.14,733.63,1500.0,731.2873,731.6863,731.1677,731.6563,1500.0
2023-06-02 13:00:00,733.71,733.71,732.79,733.65,1267.0,731.7361,731.7361,730.8186,731.6763,1267.0
2023-06-02 13:05:00,733.63,733.66,733.63,733.64,739.0,731.6563,731.6863,731.6563,731.6663,739.0
2023-06-02 13:10:00,733.39,733.99,733.23,733.23,2100.0,731.417,732.0154,731.2574,731.2574,2100.0
2023-06-02 13:15:00,734.03,734.03,733.45,733.45,585.0,732.0553,732.0553,731.4768,731.4768,585.0
2023-06-02 13:20:00,733.55,733.68,733.52,733.52,700.0,731.5766,731.7062,731.5466,731.5466,700.0
2023-06-02 13:25:00,733.79,734.58,733.62,734.57,1100.0,731.8159,732.6038,731.6464,732.5938,1100.0
2023-06-02 13:30:00,734.26,734.99,734.26,734.46,1829.0,732.2846,733.0127,732.2846,732.4841,1829.0
2023-06-02 13:35:00,734.0,734.0,733.47,733.5,923.0,732.0253,732.0253,731.4968,731.5267,923.0
2023-06-02 13:40:00,734.17,734.17,733.28,733.56,1928.0,732.1949,732.1949,731.3073,731.5865,1928.0
2023-06-02 13:45:00,733.14,734.6,733.14,734.42,1000.0,731.1677,732.6237,731.1677,732.4442,1000.0
2023-06-02 13:50:00,734.15,734.15,733.71,733.71,500.0,732.1749,732.1749,731.7361,731.7361,500.0
2023-06-02 13:55:00,734.21,735.0,734.0,735.0,5825.0,732.2348,733.0227,732.0253,733.0227,5825.0
2023-06-02 14:00:00,734.55,735.88,734.23,735.86,3570.0,732.5739,733.9003,732.2547,733.8803,3570.0
2023-06-02 14:05:00,736.13,736.19,734.67,734.67,1700.0,734.1496,734.2095,732.6935,732.6935,1700.0
2023-06-02 14:10:00,734.78,735.24,734.78,735.24,500.0,732.8032,733.262,732.8032,733.262,500.0
2023-06-02 14:15:00,734.85,735.26,734.85,735.26,200.0,732.8731,733.282,732.8731,733.282,200.0
2023-06-02 14:20:00,735.19,735.49,734.82,735.11,3950.0,733.2121,733.5113,732.8431,733.1324,3950.0
2023-06-02 14:25:00,734.88,735.43,734.14,734.68,6817.0,732.903,733.4515,732.165,732.7035,6817.0
2023-06-02 14:30:00,734.57,734.98,734.57,734.98,893.0,732.5938,733.0027,732.5938,733.0027,893.0
2023-06-02 14:35:00,734.83,736.22,734.73,735.92,7700.0,732.8531,734.2394,732.7534,733.9402,7700.0
2023-06-02 14:40:00,735.62,735.97,735.58,735.97,600.0,733.641,733.99,733.6011,733.99,600.0
2023-06-02 14:45:00,735.8,736.17,735.66,736.07,1281.0,733.8205,734.1895,733.6809,734.0898,1281.0
2023-06-02 14:50:00,736.24,737.27,736.24,737.27,5927.0,734.2593,735.2865,734.2593,735.2865,5927.0
2023-06-02 14:55:00,737.04,737.29,736.54,736.75,2824.0,735.0572,735.3065,734.5585,734.7679,2824.0
2023-06-02 15:00:00,737.0,737.2,736.86,736.86,1100.0,735.0173,735.2167,734.8776,734.8776,1100.0
2023-06-02 15:05:00,737.05,737.21,736.81,736.81,963.0,735.0671,735.2267,734.8278,734.8278,963.0
2023-06-02 15:10:00,736.71,737.53,736.71,737.53,3100.0,734.7281,735.5458,734.7281,735.5458,3100.0
2023-06-02 15:15:00,737.76,738.55,737.7,738.11,5732.0,735.7752,736.5631,735.7154,736.1243,5732.0
2023-06-02 15:20:00,738.19,738.19,737.64,737.92,2273.0,736.2041,736.2041,735.6556,735.9348,2273.0
2023-06-02 15:25:00,738.36,738.72,738.33,738.72,935.0,736.3736,736.7326,736.3437,736.7326,935.0
2023-06-02 15:30:00,738.69,738.81,738.47,738.65,1301.0,736.7027,736.8224,736.4833,736.6628,1301.0
2023-06-02 15:35:00,738.77,739.12,738.39,738.73,2478.0,736.7825,737.1316,736.4035,736.7426,2478.0
2023-06-02 15:40:00,738.96,739.15,737.68,738.05,8577.0,736.972,737.1615,735.6954,736.0644,8577.0
2023-06-02 15:45:00,737.98,738.98,737.96,738.84,3259.0,735.9946,736.9919,735.9747,736.8523,3259.0
2023-06-02 15:50:00,738.55,739.6,738.36,739.58,5800.0,736.5631,737.6103,736.3736,737.5903,5800.0
2023-06-02 15:55:00,739.45,740.18,739.09,739.99,27970.0,737.4607,738.1887,737.1017,737.9992,27970.0
2023-06-05 09:30:00,742.6,744.89,741.35,741.35,6229.0,740.6022,742.886,739.3556,739.3556,6229.0
2023-06-05 09:35:00,742.24,742.31,740.5,740.62,1450.0,740.2432,740.313,738.5079,738.6275,1450.0
2023-06-05 09:40:00,741.46,743.08,741.45,742.63,900.0,739.4653,741.0809,739.4553,740.6321,900.0
2023-06-05 09:45:00,743.24,743.72,742.94,742.96,600.0,741.2405,741.7192,740.9413,740.9612,600.0
2023-06-05 09:50:00,743.56,744.18,743.16,744.16,1757.0,741.5596,742.178,741.1607,742.158,1757.0
2023-06-05 09:55:00,744.23,745.78,743.0,745.78,1698.0,742.2278,743.7737,741.0011,743.7737,1698.0
2023-06-05 10:00:00,747.0,749.57,745.52,745.52,1900.0,744.9904,747.5535,743.5144,743.5144,1900.0
2023-06-05 10:05:00,745.59,745.59,745.22,745.31,788.0,743.5842,743.5842,743.2152,743.3049,788.0
2023-06-05 10:10:00,746.09,747.63,746.03,747.63,1376.0,744.0828,745.6187,744.023,745.6187,1376.0
2023-06-05 10:15:00,747.01,748.26,746.88,746.88,2084.0,745.0003,746.247,744.8707,744.8707,2084.0
2023-06-05 10:20:00,747.23,747.26,745.46,746.58,5909.0,745.2198,745.2497,743.4545,744.5715,5909.0
2023-06-05 10:25:00,746.57,746.88,745.46,746.0,3904.0,744.5615,744.8707,743.4545,743.9931,3904.0
2023-06-05 10:30:00,745.22,745.49,744.53,745.22,4400.0,743.2152,743.4844,742.527,743.2152,4400.0
2023-06-05 10:35:00,745.84,746.47,745.63,746.12,1534.0,743.8335,744.4618,743.6241,744.1127,1534.0
2023-06-05 10:40:00,746.35,746.47,745.44,746.47,4204.0,744.3421,744.4618,743.4346,744.4618,4204.0
2023-06-05 10:45:00,747.0,747.56,746.49,747.25,1770.0,744.9904,745.5489,744.4817,745.2397,1770.0
2023-06-05 10:50:00,747.3,748.84,747.3,748.42,1700.0,745.2896,746.8254,745.2896,746.4066,1700.0
2023-06-05 10:55:00,748.51,748.54,747.9,748.25,2482.0,746.4963,746.5262,745.8879,746.237,2482.0
2023-06-05 11:00:00,747.78,748.13,747.44,748.13,1500.0,745.7683,746.1173,745.4292,746.1173,1500.0
2023-06-05 11:05:00,747.69,747.69,746.84,747.39,1200.0,745.6785,745.6785,744.8308,745.3793,1200.0
2023-06-05 11:10:00,746.76,746.77,746.75,746.75,300.0,744.751,744.761,744.741,744.741,300.0
2023-06-05 11:15:00,747.14,747.14,746.91,746.91,222.0,745.13,745.13,744.9006,744.9006,222.0
2023-06-05 11:20:00,746.75,746.75,745.96,746.21,3222.0,744.741,744.741,743.9532,744.2025,3222.0
2023-06-05 11:25:00,746.23,747.14,746.22,746.76,1829.0,744.2224,745.13,744.2125,744.751,1829.0
2023-06-05 11:30:00,746.63,746.96,746.23,746.23,1100.0,744.6214,744.9505,744.2224,744.2224,1100.0
2023-06-05 11:35:00,746.25,747.16,745.82,746.95,3715.0,744.2424,745.1499,743.8135,744.9405,3715.0
2023-06-05 11:40:00,747.3,747.99,747.25,747.9,1223.0,745.2896,745.9777,745.2397,745.8879,1223.0
2023-06-05 11:45:00,748.41,748.89,748.25,748.88,541.0,746.3966,746.8753,746.237,746.8653,541.0
2023-06-05 11:50:00,749.5,750.0,749.44,750.0,1600.0,747.4836,747.9823,747.4238,747.9823,1600.0
2023-06-05 11:55:00,750.19,750.49,749.79,750.12,1700.0,748.1718,748.471,747.7729,748.102,1700.0
2023-06-05 12:00:00,749.79,749.79,748.26,748.26,900.0,747.7729,747.7729,746.247,746.247,900.0
2023-06-05 12:05:00,748.58,748.85,748.58,748.85,850.0,746.5661,746.8354,746.5661,746.8354,850.0
2023-06-05 12:10:00,749.19,749.74,749.19,749.74,1100.0,747.1745,747.723,747.1745,747.723,1100.0
2023-06-05 12:15:00,749.99,750.35,749.58,750.2,2903.0,747.9723,748.3314,747.5634,748.1818,2903.0
2023-06-05 12:20:00,750.68,750.69,750.21,750.43,1207.0,748.6605,748.6704,748.1917,748.4111,1207.0
2023-06-05 12:25:00,750.22,750.28,749.78,750.01,1627.0,748.2017,748.2615,747.7629,747.9923,1627.0
2023-06-05 12:30:00,749.86,750.18,749.6,750.02,2802.0,747.8427,748.1618,747.5834,748.0022,2802.0
2023-06-05 12:35:00,749.61,749.61,748.87,749.54,2071.0,747.5933,747.5933,746.8553,747.5235,2071.0
2023-06-05 12:40:00,749.45,749.89,749.45,749.88,1121.0,747.4338,747.8726,747.4338,747.8626,1121.0
2023-06-05 12:45:00,749.57,749.93,749.3,749.58,1431.0,747.5535,747.9125,747.2842,747.5634,1431.0
2023-06-05 12:50:00,749.61,750.15,749.61,749.9,1000.0,747.5933,748.1319,747.5933,747.8826,1000.0
2023-06-05 12:55:00,749.79,750.48,749.17,750.18,2714.0,747.7729,748.461,747.1545,748.1618,2714.0
2023-06-05 13:00:00,750.05,750.05,749.2,749.55,2300.0,748.0322,748.0322,747.1845,747.5335,2300.0
2023-06-05 13:05:00,749.8,750.02,749.8,749.94,800.0,747.7828,748.0022,747.7828,747.9225,800.0
2023-06-05 13:10:00,749.97,750.35,749.97,750.35,600.0,747.9524,748.3314,747.9524,748.3314,600.0
2023-06-05 13:15:00,750.21,750.21,749.56,749.63,774.0,748.1917,748.1917,747.5435,747.6133,774.0
2023-06-05 13:20:00,750.3,750.3,749.2,749.71,1300.0,748.2815,748.2815,747.1845,747.6931,1300.0
2023-06-05 13:25:00,749.89,750.18,749.56,750.18,1910.0,747.8726,748.1618,747.5435,748.1618,1910.0
2023-06-05 13:30:00,750.12,750.12,748.49,749.37,14102.0,748.102,748.102,746.4764,747.354,14102.0
2023-06-05 13:35:00,749.37,750.06,749.07,749.07,6561.0,747.354,748.0421,747.0548,747.0548,6561.0
2023-06-05 13:40:00,749.5,749.81,749.24,749.36,1954.0,747.4836,747.7928,747.2243,747.344,1954.0
2023-06-05 13:45:00,749.41,749.6,749.21,749.55,1090.0,747.3939,747.5834,747.1944,747.5335,1090.0
2023-06-05 13:50:00,749.72,749.94,749.66,749.75,1844.0,747.7031,747.9225,747.6432,747.733,1844.0
2023-06-05 13:55:00,749.68,749.82,749.38,749.51,1200.0,747.6632,747.8028,747.364,747.4936,1200.0
2023-06-05 14:00:00,749.41,749.87,749.2,749.48,3973.0,747.3939,747.8526,747.1845,747.4637,3973.0
2023-06-05 14:05:00,749.5,750.02,749.47,750.01,3100.0,747.4836,748.0022,747.4537,747.9923,3100.0
2023-06-05 14:10:00,750.24,750.24,749.84,749.85,1480.0,748.2217,748.2217,747.8227,747.8327,1480.0
2023-06-05 14:15:00,749.88,750.39,749.86,750.38,4811.0,747.8626,748.3713,747.8427,748.3613,4811.0
2023-06-05 14:20:00,750.0,750.07,749.77,750.07,700.0,747.9823,748.0521,747.7529,748.0521,700.0
2023-06-05 14:25:00,749.9,750.34,749.73,749.89,7717.0,747.8826,748.3214,747.713,747.8726,7717.0
2023-06-05 14:30:00,749.83,750.34,749.56,749.63,6836.0,747.8128,748.3214,747.5435,747.6133,6836.0
2023-06-05 14:35:00,749.54,749.97,749.34,749.54,3495.0,747.5235,747.9524,747.3241,747.5235,3495.0
2023-06-05 14:40:00,749.66,749.66,748.59,748.71,1411.0,747.6432,747.6432,746.5761,746.6958,1411.0
2023-06-05 14:45:00,748.49,748.49,747.84,748.22,1788.0,746.4764,746.4764,745.8281,746.2071,1788.0
2023-06-05 14:50:00,748.38,748.54,748.17,748.23,1316.0,746.3667,746.5262,746.1572,746.2171,1316.0
2023-06-05 14:55:00,748.51,748.94,748.34,748.56,700.0,746.4963,746.9252,746.3268,746.5462,700.0
2023-06-05 15:00:00,748.29,748.33,747.39,747.57,3968.0,746.2769,746.3168,745.3793,745.5588,3968.0
2023-06-05 15:05:00,747.62,747.87,747.42,747.85,4070.0,745.6087,745.858,745.4092,745.8381,4070.0
2023-06-05 15:10:00,748.13,749.32,748.13,749.32,1200.0,746.1173,747.3041,746.1173,747.3041,1200.0
2023-06-05 15:15:00,749.25,749.25,748.02,748.02,2888.0,747.2343,747.2343,746.0076,746.0076,2888.0
2023-06-05 15:20:00,747.84,748.05,747.38,747.38,800.0,745.8281,746.0375,745.3693,745.3693,800.0
2023-06-05 15:25:00,747.05,748.1,747.05,748.02,2815.0,745.0402,746.0874,745.0402,746.0076,2815.0
2023-06-05 15:30:00,748.14,748.65,747.85,748.42,3464.0,746.1273,746.6359,745.8381,746.4066,3464.0
2023-06-05 15:35:00,748.55,748.81,747.94,747.94,7168.0,746.5362,746.7955,745.9278,745.9278,7168.0
2023-06-05 15:40:00,748.07,748.89,748.01,748.89,5344.0,746.0575,746.8753,745.9977,746.8753,5344.0
2023-06-05 15:45:00,748.72,749.04,747.99,748.72,16825.0,746.7057,747.0249,745.9777,746.7057,16825.0
2023-06-05 15:50:00,748.98,749.98,748.98,749.84,11590.0,746.965,747.9624,746.965,747.8227,11590.0
2023-06-05 15:55:00,749.83,751.27,749.69,750.47,29011.0,747.8128,749.2489,747.6731,748.451,29011.0
2023-06-06 09:30:00,751.84,752.98,748.9,749.46,4808.0,749.8173,750.9543,746.8853,747.4438,4808.0
2023-06-06 09:35:00,748.33,748.99,746.19,746.19,3804.0,746.3168,746.975,744.1825,744.1825,3804.0
2023-06-06 09:40:00,747.29,752.4,747.29,752.4,1800.0,745.2796,750.3758,745.2796,750.3758,1800.0
2023-06-06 09:45:00,750.84,750.84,749.29,749.29,1237.0,748.82,748.82,747.2742,747.2742,1237.0
2023-06-06 09:50:00,749.53,754.5,749.53,751.73,13561.0,747.5136,752.4702,747.5136,749.7076,13561.0
2023-06-06 09:55:00,751.34,751.47,750.5,750.53,1200.0,749.3187,749.4483,748.481,748.5109,1200.0
2023-06-06 10:00:00,750.54,750.54,747.92,750.34,2857.0,748.5208,748.5208,745.9079,748.3214,2857.0
2023-06-06 10:05:00,751.01,751.01,749.84,749.84,610.0,748.9896,748.9896,747.8227,747.8227,610.0
2023-06-06 10:10:00,750.17,750.17,748.92,748.92,975.0,748.1518,748.1518,746.9052,746.9052,975.0
2023-06-06 10:15:00,750.28,750.94,750.0,750.44,800.0,748.2615,748.9198,747.9823,748.4211,800.0
2023-06-06 10:20:00,749.95,750.36,749.95,750.33,944.0,747.9324,748.3413,747.9324,748.3114,944.0
2023-06-06 10:25:00,749.9,750.26,749.17,749.8,1900.0,747.8826,748.2416,747.1545,747.7828,1900.0
2023-06-06 10:30:00,749.97,750.4,749.75,750.2,2400.0,747.9524,748.3812,747.733,748.1818,2400.0
2023-06-06 10:35:00,750.2,750.26,749.68,749.68,960.0,748.1818,748.2416,747.6632,747.6632,960.0
2023-06-06 10:40:00,750.11,750.11,749.01,749.01,714.0,748.092,748.092,746.995,746.995,714.0
2023-06-06 10:45:00,749.25,749.25,749.25,749.25,275.0,747.2343,747.2343,747.2343,747.2343,275.0
2023-06-06 10:50:00,750.01,750.62,750.01,750.62,600.0,747.9923,748.6006,747.9923,748.6006,600.0
2023-06-06 10:55:00,750.17,750.23,749.23,749.58,3505.0,748.1518,748.2117,747.2144,747.5634,3505.0
2023-06-06 11:00:00,749.69,750.11,749.39,749.43,1833.0,747.6731,748.092,747.3739,747.4138,1833.0
2023-06-06 11:05:00,749.43,749.55,749.43,749.47,617.0,747.4138,747.5335,747.4138,747.4537,617.0
2023-06-06 11:10:00,749.97,749.97,749.18,749.37,1220.0,747.9524,747.9524,747.1645,747.354,1220.0
2023-06-06 11:15:00,749.3,749.49,748.64,749.39,2154.0,747.2842,747.4737,746.626,747.3739,2154.0
2023-06-06 11:20:00,748.99,749.0,748.55,748.88,5797.0,746.975,746.985,746.5362,746.8653,5797.0
2023-06-06 11:25:00,748.88,749.43,748.41,749.43,3133.0,746.8653,747.4138,746.3966,747.4138,3133.0
2023-06-06 11:30:00,749.44,749.44,749.44,749.44,1408.0,747.4238,747.4238,747.4238,747.4238,1408.0
2023-06-06 11:35:00,749.07,749.07,747.7,748.05,1498.0,747.0548,747.0548,745.6885,746.0375,1498.0
2023-06-06 11:40:00,748.57,748.57,747.96,748.27,715.0,746.5561,746.5561,745.9478,746.257,715.0
2023-06-06 11:45:00,748.09,748.57,747.92,748.57,1111.0,746.0774,746.5561,745.9079,746.5561,1111.0
2023-06-06 11:50:00,748.55,748.63,748.55,748.55,300.0,746.5362,746.616,746.5362,746.5362,300.0
2023-06-06 11:55:00,748.4,748.89,748.29,748.55,1150.0,746.3866,746.8753,746.2769,746.5362,1150.0
2023-06-06 12:00:00,748.19,748.28,747.59,747.81,2100.0,746.1772,746.2669,745.5788,745.7982,2100.0
2023-06-06 12:05:00,747.69,747.7,747.24,747.65,1581.0,745.6785,745.6885,745.2297,745.6386,1581.0
2023-06-06 12:10:00,747.8,747.8,747.71,747.75,500.0,745.7882,745.7882,745.6985,745.7384,500.0
2023-06-06 12:15:00,747.76,747.76,747.46,747.6,1100.0,745.7483,745.7483,745.4491,745.5888,1100.0
2023-06-06 12:20:00,747.62,747.62,746.74,747.14,2900.0,745.6087,745.6087,744.7311,745.13,2900.0
2023-06-06 12:25:00,747.21,747.21,746.2,746.2,3207.0,745.1998,745.1998,744.1925,744.1925,3207.0
2023-06-06 12:30:00,745.67,746.0,745.42,745.88,3111.0,743.6639,743.9931,743.4146,743.8734,3111.0
2023-06-06 12:35:00,745.87,746.98,745.87,746.5,1497.0,743.8634,744.9704,743.8634,744.4917,1497.0
2023-06-06 12:40:00,746.55,747.18,746.47,747.1,1803.0,744.5416,745.1699,744.4618,745.0901,1803.0
2023-06-06 12:45:00,746.64,746.85,746.64,746.85,501.0,744.6313,744.8408,744.6313,744.8408,501.0
2023-06-06 12:50:00,746.74,746.98,746.74,746.88,400.0,744.7311,744.9704,744.7311,744.8707,400.0
2023-06-06 12:55:00,746.53,746.53,746.21,746.21,394.0,744.5216,744.5216,744.2025,744.2025,394.0
2023-06-06 13:00:00,746.42,746.42,746.21,746.21,500.0,744.4119,744.4119,744.2025,744.2025,500.0
2023-06-06 13:05:00,746.78,747.54,746.78,747.54,1100.0,744.771,745.5289,744.771,745.5289,1100.0
2023-06-06 13:10:00,748.0,748.0,747.68,747.73,1900.0,745.9877,745.9877,745.6685,745.7184,1900.0
2023-06-06 13:15:00,747.66,748.53,747.54,748.53,2000.0,745.6486,746.5163,745.5289,746.5163,2000.0
2023-06-06 13:20:00,748.21,748.48,747.91,748.29,3931.0,746.1971,746.4664,745.8979,746.2769,3931.0
2023-06-06 13:25:00,748.27,748.27,747.7,747.9,731.0,746.257,746.257,745.6885,745.8879,731.0
2023-06-06 13:30:00,748.21,748.21,747.29,747.65,1551.0,746.1971,746.1971,745.2796,745.6386,1551.0
2023-06-06 13:35:00,747.5,747.88,747.32,747.6,2000.0,745.489,745.868,745.3095,745.5888,2000.0
2023-06-06 13:40:00,747.64,747.96,747.32,747.67,2400.0,745.6286,745.9478,745.3095,745.6586,2400.0
2023-06-06 13:45:00,747.64,747.99,747.64,747.97,300.0,745.6286,745.9777,745.6286,745.9578,300.0
2023-06-06 13:50:00,747.45,747.5,747.22,747.24,3100.0,745.4392,745.489,745.2098,745.2297,3100.0
2023-06-06 13:55:00,747.21,747.69,747.2,747.69,1500.0,745.1998,745.6785,745.1898,745.6785,1500.0
2023-06-06 14:00:00,747.63,747.87,747.28,747.43,1636.0,745.6187,745.858,745.2696,745.4192,1636.0
2023-06-06 14:05:00,747.29,747.89,747.28,747.79,1600.0,745.2796,745.878,745.2696,745.7782,1600.0
2023-06-06 14:10:00,747.75,747.99,747.75,747.89,1000.0,745.7384,745.9777,745.7384,745.878,1000.0
2023-06-06 14:15:00,747.86,748.21,747.85,748.21,600.0,745.8481,746.1971,745.8381,746.1971,600.0
2023-06-06 14:20:00,747.92,747.92,747.89,747.92,800.0,745.9079,745.9079,745.878,745.9079,800.0
2023-06-06 14:25:00,747.93,748.41,747.9,748.41,1922.0,745.9179,746.3966,745.8879,746.3966,1922.0
2023-06-06 14:30:00,748.2,748.38,747.66,748.0,1886.0,746.1871,746.3667,745.6486,745.9877,1886.0
2023-06-06 14:35:00,748.0,748.21,747.72,748.21,1676.0,745.9877,746.1971,745.7084,746.1971,1676.0
2023-06-06 14:40:00,748.23,748.39,747.88,748.39,1920.0,746.2171,746.3766,745.868,746.3766,1920.0
2023-06-06 14:45:00,748.27,748.31,747.82,747.82,3319.0,746.257,746.2968,745.8082,745.8082,3319.0
2023-06-06 14:50:00,748.0,748.07,747.85,748.0,1100.0,745.9877,746.0575,745.8381,745.9877,1100.0
2023-06-06 14:55:00,748.0,748.2,747.9,748.2,3390.0,745.9877,746.1871,745.8879,746.1871,3390.0
2023-06-06 15:00:00,748.27,748.34,747.8,748.08,1551.0,746.257,746.3268,745.7882,746.0675,1551.0
2023-06-06 15:05:00,748.0,748.04,747.86,747.86,615.0,745.9877,746.0276,745.8481,745.8481,615.0
2023-06-06 15:10:00,748.0,748.1,747.67,747.76,9304.0,745.9877,746.0874,745.6586,745.7483,9304.0
2023-06-06 15:15:00,747.83,748.11,746.99,747.45,6475.0,745.8181,746.0974,744.9804,745.4392,6475.0
2023-06-06 15:20:00,747.23,747.47,746.94,747.42,1502.0,745.2198,745.4591,744.9305,745.4092,1502.0
2023-06-06 15:25:00,747.62,747.62,747.37,747.37,746.0,745.6087,745.6087,745.3594,745.3594,746.0
2023-06-06 15:30:00,747.39,748.45,747.39,748.25,1500.0,745.3793,746.4365,745.3793,746.237,1500.0
2023-06-06 15:35:00,748.48,748.8,748.26,748.55,1350.0,746.4664,746.7855,746.247,746.5362,1350.0
2023-06-06 15:40:00,748.87,749.0,748.35,749.0,2623.0,746.8553,746.985,746.3367,746.985,2623.0
2023-06-06 15:45:00,748.79,749.49,748.79,749.49,2800.0,746.7756,747.4737,746.7756,747.4737,2800.0
2023-06-06 15:50:00,749.59,749.9,748.97,749.54,11140.0,747.5734,747.8826,746.9551,747.5235,11140.0
2023-06-06 15:55:00,749.28,749.31,748.1,748.14,16440.0,747.2642,747.2942,746.0874,746.1273,16440.0
2023-06-07 09:30:00,744.02,746.6,741.45,745.55,5286.0,742.0184,744.5914,739.4553,743.5443,5286.0
2023-06-07 09:35:00,746.63,746.86,744.97,746.86,2715.0,744.6214,744.8507,742.9658,744.8507,2715.0
2023-06-07 09:40:00,746.23,746.49,744.8,744.8,13271.0,744.2224,744.4817,742.7963,742.7963,13271.0
2023-06-07 09:45:00,744.0,744.13,743.05,743.94,1985.0,741.9984,742.1281,741.051,741.9386,1985.0
2023-06-07 09:50:00,745.32,745.5,743.93,744.26,4932.0,743.3149,743.4944,741.9286,742.2577,4932.0
2023-06-07 09:55:00,744.55,744.75,743.64,744.0,1926.0,742.547,742.7464,741.6394,741.9984,1926.0
2023-06-07 10:00:00,743.52,743.6,741.39,741.42,1300.0,741.5197,741.5995,739.3955,739.4254,1300.0
2023-06-07 10:05:00,741.51,742.24,740.86,741.8,1427.0,739.5151,740.2432,738.8669,739.8044,1427.0
2023-06-07 10:10:00,741.94,743.09,741.44,742.77,3507.0,739.944,741.0909,739.4453,740.7718,3507.0
2023-06-07 10:15:00,742.63,743.46,742.27,742.58,1450.0,740.6321,741.4599,740.2731,740.5823,1450.0
2023-06-07 10:20:00,742.34,742.63,741.23,742.32,6618.0,740.3429,740.6321,739.2359,740.323,6618.0
2023-06-07 10:25:00,742.55,743.71,742.27,743.71,1150.0,740.5523,741.7092,740.2731,741.7092,1150.0
2023-06-07 10:30:00,743.59,743.82,742.84,743.19,900.0,741.5895,741.8189,740.8416,741.1906,900.0
2023-06-07 10:35:00,743.4,744.49,743.31,744.28,2850.0,741.4001,742.4871,741.3103,742.2777,2850.0
2023-06-07 10:40:00,742.94,743.23,742.5,742.5,500.0,740.9413,741.2305,740.5025,740.5025,500.0
2023-06-07 10:45:00,742.97,743.04,742.01,742.43,3100.0,740.9712,741.041,740.0138,740.4327,3100.0
2023-06-07 10:50:00,742.36,743.52,742.35,743.5,800.0,740.3629,741.5197,740.3529,741.4998,800.0
2023-06-07 10:55:00,743.28,743.28,742.56,743.24,742.0,741.2804,741.2804,740.5623,741.2405,742.0
2023-06-07 11:00:00,742.73,743.56,742.67,743.14,2257.0,740.7319,741.5596,740.672,741.1408,2257.0
2023-06-07 11:05:00,743.19,743.2,742.69,742.89,520.0,741.1906,741.2006,740.692,740.8914,520.0
2023-06-07 11:10:00,742.69,743.83,742.09,743.83,2223.0,740.692,741.8289,740.0936,741.8289,2223.0
2023-06-07 11:15:00,743.64,744.49,743.18,743.18,1724.0,741.6394,742.4871,741.1806,741.1806,1724.0
2023-06-07 11:20:00,743.18,743.18,743.18,743.18,0.0,741.1806,741.1806,741.1806,741.1806,0.0
2023-06-07 11:25:00,743.18,743.18,743.18,743.18,0.0,741.1806,741.1806,741.1806,741.1806,0.0
2023-06-07 11:30:00,744.09,744.58,744.09,744.55,400.0,742.0882,742.5769,742.0882,742.547,400.0
2023-06-07 11:35:00,744.88,745.4,744.88,745.15,400.0,742.8761,743.3947,742.8761,743.1453,400.0
2023-06-07 11:40:00,745.22,745.22,745.09,745.09,300.0,743.2152,743.2152,743.0855,743.0855,300.0
2023-06-07 11:45:00,745.04,745.08,744.77,745.07,764.0,743.0356,743.0755,742.7664,743.0656,764.0
2023-06-07 11:50:00,744.58,744.61,744.0,744.11,2500.0,742.5769,742.6068,741.9984,742.1081,2500.0
2023-06-07 11:55:00,744.19,744.44,744.19,744.44,400.0,742.1879,742.4373,742.1879,742.4373,400.0
2023-06-07 12:00:00,744.44,744.44,744.44,744.44,0.0,742.4373,742.4373,742.4373,742.4373,0.0
2023-06-07 12:05:00,744.03,744.71,743.94,744.71,4245.0,742.0284,742.7065,741.9386,742.7065,4245.0
2023-06-07 12:10:00,744.71,744.71,744.12,744.12,280.0,742.7065,742.7065,742.1181,742.1181,280.0
2023-06-07 12:15:00,744.0,744.38,744.0,744.0,2200.0,741.9984,742.3774,741.9984,741.9984,2200.0
2023-06-07 12:20:00,744.01,744.53,744.01,744.53,400.0,742.0084,742.527,742.0084,742.527,400.0
2023-06-07 12:25:00,744.68,744.83,744.58,744.58,900.0,742.6766,742.8262,742.5769,742.5769,900.0
2023-06-07 12:30:00,744.17,744.17,744.17,744.17,100.0,742.168,742.168,742.168,742.168,100.0
2023-06-07 12:35:00,744.86,744.86,744.48,744.64,1000.0,742.8561,742.8561,742.4771,742.6367,1000.0
2023-06-07 12:40:00,744.64,744.64,744.64,744.64,0.0,742.6367,742.6367,742.6367,742.6367,0.0
2023-06-07 12:45:00,745.09,745.23,744.84,744.93,2300.0,743.0855,743.2251,742.8362,742.9259,2300.0
2023-06-07 12:50:00,744.78,745.08,744.78,744.93,2003.0,742.7763,743.0755,742.7763,742.9259,2003.0
2023-06-07 12:55:00,744.88,744.88,742.99,743.93,6021.0,742.8761,742.8761,740.9912,741.9286,6021.0
2023-06-07 13:00:00,743.91,744.15,743.17,743.3,700.0,741.9087,742.148,741.1707,741.3003,700.0
2023-06-07 13:05:00,743.0,743.5,742.96,743.0,3400.0,741.0011,741.4998,740.9612,741.0011,3400.0
2023-06-07 13:10:00,743.23,743.28,742.66,742.79,4896.0,741.2305,741.2804,740.662,740.7917,4896.0
2023-06-07 13:15:00,742.81,743.58,742.8,743.58,600.0,740.8116,741.5796,740.8017,741.5796,600.0
2023-06-07 13:20:00,743.11,743.19,742.99,743.12,1100.0,741.1108,741.1906,740.9912,741.1208,1100.0
2023-06-07 13:25:00,743.04,743.33,742.53,742.73,1360.0,741.041,741.3302,740.5324,740.7319,1360.0
2023-06-07 13:30:00,743.14,743.18,742.5,742.5,1124.0,741.1408,741.1806,740.5025,740.5025,1124.0
2023-06-07 13:35:00,742.57,743.07,742.48,742.57,2746.0,740.5723,741.0709,740.4825,740.5723,2746.0
2023-06-07 13:40:00,742.64,742.78,742.16,742.17,7657.0,740.6421,740.7817,740.1634,740.1734,7657.0
2023-06-07 13:45:00,742.41,742.89,742.22,742.55,2313.0,740.4127,740.8914,740.2232,740.5523,2313.0
2023-06-07 13:50:00,742.6,742.6,742.6,742.6,100.0,740.6022,740.6022,740.6022,740.6022,100.0
2023-06-07 13:55:00,742.98,743.06,742.86,742.86,957.0,740.9812,741.061,740.8615,740.8615,957.0
2023-06-07 14:00:00,742.63,742.63,742.02,742.07,1535.0,740.6321,740.6321,740.0238,740.0736,1535.0
2023-06-07 14:05:00,742.14,742.25,741.73,741.84,1039.0,740.1434,740.2531,739.7345,739.8443,1039.0
2023-06-07 14:10:00,741.59,741.66,740.97,741.59,2500.0,739.5949,739.6647,738.9766,739.5949,2500.0
2023-06-07 14:15:00,741.65,742.4,741.61,742.0,3689.0,739.6548,740.4027,739.6149,740.0038,3689.0
2023-06-07 14:20:00,742.13,742.13,741.63,741.78,800.0,740.1335,740.1335,739.6348,739.7844,800.0
2023-06-07 14:25:00,741.47,741.81,741.47,741.81,400.0,739.4752,739.8143,739.4752,739.8143,400.0
2023-06-07 14:30:00,741.98,742.18,741.92,742.11,1607.0,739.9839,740.1833,739.924,740.1135,1607.0
2023-06-07 14:35:00,742.2,742.3,741.89,742.3,1159.0,740.2033,740.303,739.8941,740.303,1159.0
2023-06-07 14:40:00,742.22,742.37,741.93,742.37,1204.0,740.2232,740.3728,739.934,740.3728,1204.0
2023-06-07 14:45:00,742.41,742.78,742.41,742.6,1500.0,740.4127,740.7817,740.4127,740.6022,1500.0
2023-06-07 14:50:00,742.73,742.93,742.55,742.88,1200.0,740.7319,740.9313,740.5523,740.8815,1200.0
2023-06-07 14:55:00,742.97,743.35,742.83,743.01,2241.0,740.9712,741.3502,740.8316,741.0111,2241.0
2023-06-07 15:00:00,743.15,743.35,742.89,743.22,1300.0,741.1507,741.3502,740.8914,741.2205,1300.0
2023-06-07 15:05:00,743.16,743.6,743.08,743.24,1196.0,741.1607,741.5995,741.0809,741.2405,1196.0
2023-06-07 15:10:00,742.63,742.95,742.35,742.77,1000.0,740.6321,740.9513,740.3529,740.7718,1000.0
2023-06-07 15:15:00,742.71,742.88,742.59,742.88,495.0,740.7119,740.8815,740.5922,740.8815,495.0
2023-06-07 15:20:00,743.18,743.3,742.39,742.46,2286.0,741.1806,741.3003,740.3928,740.4626,2286.0
2023-06-07 15:25:00,742.02,742.02,741.27,741.94,1100.0,740.0238,740.0238,739.2758,739.944,1100.0
2023-06-07 15:30:00,741.82,742.21,741.53,741.53,2287.0,739.8243,740.2133,739.5351,739.5351,2287.0
2023-06-07 15:35:00,741.91,741.91,740.51,740.73,2320.0,739.9141,739.9141,738.5178,738.7372,2320.0
2023-06-07 15:40:00,740.64,741.58,740.64,740.83,5129.0,738.6475,739.585,738.6475,738.837,5129.0
2023-06-07 15:45:00,740.72,741.33,740.28,740.41,5516.0,738.7273,739.3356,738.2884,738.4181,5516.0
2023-06-07 15:50:00,740.79,740.82,738.66,738.73,8470.0,738.7971,738.827,736.6728,736.7426,8470.0
2023-06-07 15:55:00,738.73,739.04,737.81,738.73,12491.0,736.7426,737.0518,735.8251,736.7426,12491.0
2023-06-08 09:30:00,736.96,738.42,736.96,737.17,2946.0,734.9774,736.4335,734.9774,735.1868,2946.0
2023-06-08 09:35:00,739.21,741.01,739.21,740.39,908.0,737.2213,739.0165,737.2213,738.3982,908.0
2023-06-08 09:40:00,739.37,743.01,739.36,741.15,563.0,737.3809,741.0111,737.3709,739.1561,563.0
2023-06-08 09:45:00,742.44,743.95,742.34,743.29,1509.0,740.4426,741.9486,740.3429,741.2904,1509.0
2023-06-08 09:50:00,743.29,744.75,742.68,744.75,1200.0,741.2904,742.7464,740.682,742.7464,1200.0
2023-06-08 09:55:00,745.01,745.01,744.22,744.49,800.0,743.0057,743.0057,742.2178,742.4871,800.0
2023-06-08 10:00:00,744.47,745.0,743.36,744.11,1642.0,742.4672,742.9958,741.3602,742.1081,1642.0
2023-06-08 10:05:00,744.17,745.23,744.17,744.41,1956.0,742.168,743.2251,742.168,742.4073,1956.0
2023-06-08 10:10:00,744.41,744.41,744.41,744.41,0.0,742.4073,742.4073,742.4073,742.4073,0.0
2023-06-08 10:15:00,744.0,744.27,743.77,743.78,1000.0,741.9984,742.2677,741.7691,741.779,1000.0
2023-06-08 10:20:00,743.22,743.22,743.0,743.0,449.0,741.2205,741.2205,741.0011,741.0011,449.0
2023-06-08 10:25:00,743.42,744.08,743.42,743.62,1320.0,741.42,742.0782,741.42,741.6195,1320.0
2023-06-08 10:30:00,744.01,744.74,743.88,744.74,3109.0,742.0084,742.7365,741.8788,742.7365,3109.0
2023-06-08 10:35:00,745.08,745.12,744.42,744.65,1665.0,743.0755,743.1154,742.4173,742.6467,1665.0
2023-06-08 10:40:00,744.61,744.61,743.69,743.85,1636.0,742.6068,742.6068,741.6893,741.8488,1636.0
2023-06-08 10:45:00,743.88,744.03,743.53,743.53,721.0,741.8788,742.0284,741.5297,741.5297,721.0
2023-06-08 10:50:00,743.51,743.74,743.51,743.74,500.0,741.5098,741.7391,741.5098,741.7391,500.0
2023-06-08 10:55:00,743.74,743.74,743.74,743.74,0.0,741.7391,741.7391,741.7391,741.7391,0.0
2023-06-08 11:00:00,744.62,744.63,743.4,743.4,4225.0,742.6168,742.6267,741.4001,741.4001,4225.0
2023-06-08 11:05:00,743.48,743.77,743.22,743.43,1150.0,741.4798,741.7691,741.2205,741.43,1150.0
2023-06-08 11:10:00,743.77,744.19,743.77,744.07,664.0,741.7691,742.1879,741.7691,742.0683,664.0
2023-06-08 11:15:00,744.24,744.24,744.23,744.24,4300.0,742.2378,742.2378,742.2278,742.2378,4300.0
2023-06-08 11:20:00,744.01,744.21,743.77,743.88,2208.0,742.0084,742.2079,741.7691,741.8788,2208.0
2023-06-08 11:25:00,744.16,744.24,743.87,743.9,600.0,742.158,742.2378,741.8688,741.8987,600.0
2023-06-08 11:30:00,744.19,744.44,743.51,743.51,880.0,742.1879,742.4373,741.5098,741.5098,880.0
2023-06-08 11:35:00,743.88,744.22,743.68,744.11,1455.0,741.8788,742.2178,741.6793,742.1081,1455.0
2023-06-08 11:40:00,744.19,744.23,743.88,744.11,1589.0,742.1879,742.2278,741.8788,742.1081,1589.0
2023-06-08 11:45:00,744.04,744.04,743.6,743.85,1671.0,742.0383,742.0383,741.5995,741.8488,1671.0
2023-06-08 11:50:00,743.85,744.01,743.65,743.68,1400.0,741.8488,742.0084,741.6494,741.6793,1400.0
2023-06-08 11:55:00,744.0,744.03,742.57,742.57,2870.0,741.9984,742.0284,740.5723,740.5723,2870.0
2023-06-08 12:00:00,742.47,742.47,741.49,742.13,3541.0,740.4726,740.4726,739.4952,740.1335,3541.0
2023-06-08 12:05:00,742.34,742.63,742.33,742.61,984.0,740.3429,740.6321,740.3329,740.6122,984.0
2023-06-08 12:10:00,742.96,743.58,742.93,743.58,900.0,740.9612,741.5796,740.9313,741.5796,900.0
2023-06-08 12:15:00,743.78,744.24,743.78,744.2,1000.0,741.779,742.2378,741.779,742.1979,1000.0
2023-06-08 12:20:00,744.18,744.19,744.18,744.19,300.0,742.178,742.1879,742.178,742.1879,300.0
2023-06-08 12:25:00,744.04,744.44,743.84,744.41,2347.0,742.0383,742.4373,741.8389,742.4073,2347.0
2023-06-08 12:30:00,744.28,745.12,744.28,745.01,1884.0,742.2777,743.1154,742.2777,743.0057,1884.0
2023-06-08 12:35:00,744.95,745.03,744.95,745.03,300.0,742.9459,743.0257,742.9459,743.0257,300.0
2023-06-08 12:40:00,745.0,746.34,745.0,745.85,1500.0,742.9958,744.3321,742.9958,743.8435,1500.0
2023-06-08 12:45:00,745.5,745.5,744.98,745.0,1300.0,743.4944,743.4944,742.9758,742.9958,1300.0
2023-06-08 12:50:00,745.5,745.76,745.44,745.75,900.0,743.4944,743.7537,743.4346,743.7437,900.0
2023-06-08 12:55:00,745.75,745.76,745.34,745.35,600.0,743.7437,743.7537,743.3348,743.3448,600.0
2023-06-08 13:00:00,745.0,745.29,744.47,745.29,1400.0,742.9958,743.285,742.4672,743.285,1400.0
2023-06-08 13:05:00,745.22,745.22,744.77,745.18,1400.0,743.2152,743.2152,742.7664,743.1753,1400.0
2023-06-08 13:10:00,744.92,745.1,744.84,744.84,1223.0,742.916,743.0955,742.8362,742.8362,1223.0
2023-06-08 13:15:00,744.89,744.96,744.8,744.91,700.0,742.886,742.9559,742.7963,742.906,700.0
2023-06-08 13:20:00,744.83,745.2,744.83,745.08,2013.0,742.8262,743.1952,742.8262,743.0755,2013.0
2023-06-08 13:25:00,745.41,745.82,745.4,745.82,400.0,743.4046,743.8135,743.3947,743.8135,400.0
2023-06-08 13:30:00,745.83,745.86,745.49,745.5,697.0,743.8235,743.8534,743.4844,743.4944,697.0
2023-06-08 13:35:00,745.22,746.31,745.22,746.31,2059.0,743.2152,744.3022,743.2152,744.3022,2059.0
2023-06-08 13:40:00,746.34,747.03,746.34,746.79,600.0,744.3321,745.0203,744.3321,744.7809,600.0
2023-06-08 13:45:00,746.59,746.76,746.31,746.31,780.0,744.5815,744.751,744.3022,744.3022,780.0
2023-06-08 13:50:00,746.7,746.81,746.51,746.51,895.0,744.6912,744.8009,744.5017,744.5017,895.0
2023-06-08 13:55:00,746.62,746.62,746.36,746.36,390.0,744.6114,744.6114,744.3521,744.3521,390.0
2023-06-08 14:00:00,746.21,746.75,746.21,746.75,1176.0,744.2025,744.741,744.2025,744.741,1176.0
2023-06-08 14:05:00,746.47,746.66,745.99,746.54,3482.0,744.4618,744.6513,743.9831,744.5316,3482.0
2023-06-08 14:10:00,746.26,746.54,746.09,746.09,700.0,744.2524,744.5316,744.0828,744.0828,700.0
2023-06-08 14:15:00,746.29,746.29,745.96,745.97,600.0,744.2823,744.2823,743.9532,743.9631,600.0
2023-06-08 14:20:00,745.98,746.82,745.89,746.78,2300.0,743.9731,744.8109,743.8834,744.771,2300.0
2023-06-08 14:25:00,746.97,746.97,746.97,746.97,275.0,744.9605,744.9605,744.9605,744.9605,275.0
2023-06-08 14:30:00,746.97,746.97,746.9,746.9,399.0,744.9605,744.9605,744.8906,744.8906,399.0
2023-06-08 14:35:00,747.08,747.81,747.08,747.74,2748.0,745.0702,745.7982,745.0702,745.7284,2748.0
2023-06-08 14:40:00,747.78,748.17,747.78,748.17,500.0,745.7683,746.1572,745.7683,746.1572,500.0
2023-06-08 14:45:00,748.5,748.99,748.49,748.66,1100.0,746.4863,746.975,746.4764,746.6459,1100.0
2023-06-08 14:50:00,748.52,748.53,748.52,748.53,300.0,746.5063,746.5163,746.5063,746.5163,300.0
2023-06-08 14:55:00,748.5,748.83,748.31,748.75,2428.0,746.4863,746.8154,746.2968,746.7357,2428.0
2023-06-08 15:00:00,749.04,749.06,748.74,749.02,1516.0,747.0249,747.0448,746.7257,747.0049,1516.0
2023-06-08 15:05:00,748.95,748.95,747.9,748.25,3180.0,746.9351,746.9351,745.8879,746.237,3180.0
2023-06-08 15:10:00,748.68,749.35,748.67,749.34,1902.0,746.6659,747.334,746.6559,747.3241,1902.0
2023-06-08 15:15:00,749.35,749.49,748.97,749.08,1671.0,747.334,747.4737,746.9551,747.0648,1671.0
2023-06-08 15:20:00,749.38,749.54,748.86,749.54,1693.0,747.364,747.5235,746.8454,747.5235,1693.0
2023-06-08 15:25:00,749.99,749.99,749.31,749.32,400.0,747.9723,747.9723,747.2942,747.3041,400.0
2023-06-08 15:30:00,749.81,750.32,749.49,750.19,4880.0,747.7928,748.3014,747.4737,748.1718,4880.0
2023-06-08 15:35:00,750.37,750.46,749.6,749.75,896.0,748.3513,748.4411,747.5834,747.733,896.0
2023-06-08 15:40:00,749.76,751.24,749.76,750.38,5401.0,747.7429,749.219,747.7429,748.3613,5401.0
2023-06-08 15:45:00,750.38,750.38,749.76,750.07,5160.0,748.3613,748.3613,747.7429,748.0521,5160.0
2023-06-08 15:50:00,750.25,750.55,749.19,750.54,3950.0,748.2316,748.5308,747.1745,748.5208,3950.0
2023-06-08 15:55:00,750.32,750.71,749.72,749.91,10487.0,748.3014,748.6904,747.7031,747.8925,10487.0
2023-06-09 09:30:00,750.12,750.12,745.46,746.29,5397.0,748.102,748.102,743.4545,744.2823,5397.0
2023-06-09 09:35:00,746.46,748.72,746.45,748.72,1699.0,744.4518,746.7057,744.4419,746.7057,1699.0
2023-06-09 09:40:00,747.64,749.24,746.93,747.06,1949.0,745.6286,747.2243,744.9206,745.0502,1949.0
2023-06-09 09:45:00,747.2,748.88,747.19,748.64,2308.0,745.1898,746.8653,745.1799,746.626,2308.0
2023-06-09 09:50:00,748.88,748.88,748.35,748.35,500.0,746.8653,746.8653,746.3367,746.3367,500.0
2023-06-09 09:55:00,747.64,749.2,747.54,749.2,2962.0,745.6286,747.1845,745.5289,747.1845,2962.0
2023-06-09 10:00:00,749.18,749.18,748.16,749.06,700.0,747.1645,747.1645,746.1472,747.0448,700.0
2023-06-09 10:05:00,748.62,750.76,748.62,749.81,53358.0,746.606,748.7403,746.606,747.7928,53358.0
2023-06-09 10:10:00,749.73,751.61,749.44,750.72,6040.0,747.713,749.588,747.4238,748.7004,6040.0
2023-06-09 10:15:00,750.32,750.86,750.09,750.75,1215.0,748.3014,748.84,748.0721,748.7303,1215.0
2023-06-09 10:20:00,750.12,750.85,749.62,749.79,1750.0,748.102,748.83,747.6033,747.7729,1750.0
2023-06-09 10:25:00,750.15,750.4,750.0,750.13,700.0,748.1319,748.3812,747.9823,748.1119,700.0
2023-06-09 10:30:00,750.68,750.74,750.48,750.59,1011.0,748.6605,748.7203,748.461,748.5707,1011.0
2023-06-09 10:35:00,750.6,751.03,750.6,751.0,1400.0,748.5807,749.0095,748.5807,748.9796,1400.0
2023-06-09 10:40:00,751.2,751.27,750.58,750.87,1743.0,749.1791,749.2489,748.5607,748.85,1743.0
2023-06-09 10:45:00,750.84,750.86,750.0,750.05,2098.0,748.82,748.84,747.9823,748.0322,2098.0
2023-06-09 10:50:00,749.69,749.97,748.49,749.0,10910.0,747.6731,747.9524,746.4764,746.985,10910.0
2023-06-09 10:55:00,748.77,749.48,748.76,749.14,4769.0,746.7556,747.4637,746.7456,747.1246,4769.0
2023-06-09 11:00:00,749.73,750.58,749.73,750.58,600.0,747.713,748.5607,747.713,748.5607,600.0
2023-06-09 11:05:00,750.56,750.56,749.49,750.18,1430.0,748.5408,748.5408,747.4737,748.1618,1430.0
2023-06-09 11:10:00,750.32,750.52,750.32,750.52,673.0,748.3014,748.5009,748.3014,748.5009,673.0
2023-06-09 11:15:00,750.29,750.79,750.29,750.63,1099.0,748.2715,748.7702,748.2715,748.6106,1099.0
2023-06-09 11:20:00,750.38,750.38,748.84,748.99,1250.0,748.3613,748.3613,746.8254,746.975,1250.0
2023-06-09 11:25:00,749.0,749.51,747.38,748.16,4300.0,746.985,747.4936,745.3693,746.1472,4300.0
2023-06-09 11:30:00,747.66,747.66,745.88,746.67,2847.0,745.6486,745.6486,743.8734,744.6613,2847.0
2023-06-09 11:35:00,746.78,746.91,746.4,746.91,500.0,744.771,744.9006,744.392,744.9006,500.0
2023-06-09 11:40:00,746.76,746.76,745.94,746.28,2200.0,744.751,744.751,743.9332,744.2723,2200.0
2023-06-09 11:45:00,746.39,746.39,746.2,746.24,500.0,744.382,744.382,744.1925,744.2324,500.0
2023-06-09 11:50:00,746.25,746.55,746.24,746.28,1037.0,744.2424,744.5416,744.2324,744.2723,1037.0
2023-06-09 11:55:00,746.3,746.59,745.98,746.59,3101.0,744.2923,744.5815,743.9731,744.5815,3101.0
2023-06-09 12:00:00,746.43,746.43,745.44,745.59,15467.0,744.4219,744.4219,743.4346,743.5842,15467.0
2023-06-09 12:05:00,745.45,746.6,745.44,745.92,1622.0,743.4445,744.5914,743.4346,743.9133,1622.0
2023-06-09 12:10:00,746.08,746.39,746.08,746.34,500.0,744.0728,744.382,744.0728,744.3321,500.0
2023-06-09 12:15:00,746.34,746.38,745.98,746.15,1958.0,744.3321,744.372,743.9731,744.1427,1958.0
2023-06-09 12:20:00,745.77,746.1,743.86,743.86,3471.0,743.7637,744.0928,741.8588,741.8588,3471.0
2023-06-09 12:25:00,743.31,743.83,743.03,743.82,2040.0,741.3103,741.8289,741.0311,741.8189,2040.0
2023-06-09 12:30:00,744.13,744.9,744.02,744.38,1231.0,742.1281,742.896,742.0184,742.3774,1231.0
2023-06-09 12:35:00,744.38,744.56,744.14,744.35,1834.0,742.3774,742.5569,742.1381,742.3475,1834.0
2023-06-09 12:40:00,744.77,744.77,744.43,744.44,448.0,742.7664,742.7664,742.4273,742.4373,448.0
2023-06-09 12:45:00,744.41,744.86,744.34,744.52,814.0,742.4073,742.8561,742.3375,742.517,814.0
2023-06-09 12:50:00,744.54,744.65,744.37,744.65,459.0,742.537,742.6467,742.3674,742.6467,459.0
2023-06-09 12:55:00,744.85,744.85,744.62,744.71,625.0,742.8462,742.8462,742.6168,742.7065,625.0
2023-06-09 13:00:00,744.72,745.13,744.67,745.13,1450.0,742.7165,743.1254,742.6666,743.1254,1450.0
2023-06-09 13:05:00,745.35,746.23,744.71,745.55,2399.0,743.3448,744.2224,742.7065,743.5443,2399.0
2023-06-09 13:10:00,745.18,745.18,744.91,744.91,200.0,743.1753,743.1753,742.906,742.906,200.0
2023-06-09 13:15:00,745.39,745.39,744.84,745.1,400.0,743.3847,743.3847,742.8362,743.0955,400.0
2023-06-09 13:20:00,744.89,745.41,744.85,745.41,1400.0,742.886,743.4046,742.8462,743.4046,1400.0
2023-06-09 13:25:00,745.11,746.31,745.03,746.31,1100.0,743.1055,744.3022,743.0257,744.3022,1100.0
2023-06-09 13:30:00,746.35,746.8,746.31,746.6,825.0,744.3421,744.7909,744.3022,744.5914,825.0
2023-06-09 13:35:00,747.16,747.16,746.2,746.2,1300.0,745.1499,745.1499,744.1925,744.1925,1300.0
2023-06-09 13:40:00,746.03,746.17,745.74,746.17,705.0,744.023,744.1626,743.7338,744.1626,705.0
2023-06-09 13:45:00,745.62,746.52,745.62,746.26,2098.0,743.6141,744.5117,743.6141,744.2524,2098.0
2023-06-09 13:50:00,746.33,746.96,746.32,746.93,900.0,744.3222,744.9505,744.3122,744.9206,900.0
2023-06-09 13:55:00,746.9,746.9,746.51,746.78,1300.0,744.8906,744.8906,744.5017,744.771,1300.0
2023-06-09 14:00:00,746.75,746.75,746.66,746.66,400.0,744.741,744.741,744.6513,744.6513,400.0
2023-06-09 14:05:00,746.98,747.51,746.82,747.51,2168.0,744.9704,745.499,744.8109,745.499,2168.0
2023-06-09 14:10:00,747.16,747.46,746.98,746.98,2100.0,745.1499,745.4491,744.9704,744.9704,2100.0
2023-06-09 14:15:00,746.84,746.92,746.41,746.41,1400.0,744.8308,744.9106,744.402,744.402,1400.0
2023-06-09 14:20:00,746.0,746.07,745.6,745.97,1380.0,743.9931,744.0629,743.5941,743.9631,1380.0
2023-06-09 14:25:00,745.96,747.13,745.9,746.34,6152.0,743.9532,745.12,743.8933,744.3321,6152.0
2023-06-09 14:30:00,746.44,746.52,745.9,746.37,4631.0,744.4319,744.5117,743.8933,744.3621,4631.0
2023-06-09 14:35:00,746.38,747.64,746.37,746.84,7023.0,744.372,745.6286,744.3621,744.8308,7023.0
2023-06-09 14:40:00,746.85,747.36,746.82,747.22,4403.0,744.8408,745.3494,744.8109,745.2098,4403.0
2023-06-09 14:45:00,747.23,747.51,746.79,747.31,3168.0,745.2198,745.499,744.7809,745.2995,3168.0
2023-06-09 14:50:00,747.33,747.6,747.24,747.46,1450.0,745.3195,745.5888,745.2297,745.4491,1450.0
2023-06-09 14:55:00,747.5,748.67,747.26,748.67,4191.0,745.489,746.6559,745.2497,746.6559,4191.0
2023-06-09 15:00:00,748.69,749.15,748.31,748.46,3085.0,746.6758,747.1346,746.2968,746.4464,3085.0
2023-06-09 15:05:00,748.13,748.13,746.8,746.8,900.0,746.1173,746.1173,744.7909,744.7909,900.0
2023-06-09 15:10:00,746.99,747.76,746.63,747.53,5140.0,744.9804,745.7483,744.6214,745.5189,5140.0
2023-06-09 15:15:00,747.62,748.22,747.44,747.95,1400.0,745.6087,746.2071,745.4292,745.9378,1400.0
2023-06-09 15:20:00,748.03,748.46,747.97,748.46,800.0,746.0176,746.4464,745.9578,746.4464,800.0
2023-06-09 15:25:00,748.59,748.7,748.33,748.5,1100.0,746.5761,746.6858,746.3168,746.4863,1100.0
2023-06-09 15:30:00,748.4,748.81,748.19,748.19,2491.0,746.3866,746.7955,746.1772,746.1772,2491.0
2023-06-09 15:35:00,748.14,748.54,747.98,748.54,8714.0,746.1273,746.5262,745.9677,746.5262,8714.0
2023-06-09 15:40:00,748.38,748.97,748.21,748.77,4482.0,746.3667,746.9551,746.1971,746.7556,4482.0
2023-06-09 15:45:00,748.92,749.5,748.71,748.89,3938.0,746.9052,747.4836,746.6958,746.8753,3938.0
2023-06-09 15:50:00,748.76,748.93,747.15,747.54,9340.0,746.7456,746.9152,745.14,745.5289,9340.0
2023-06-09 15:55:00,747.01,747.24,746.42,746.65,17379.0,745.0003,745.2297,744.4119,744.6413,17379.0
2023-06-12 09:30:00,747.84,747.84,745.03,746.87,4679.0,745.8281,745.8281,743.0257,744.8607,4679.0
2023-06-12 09:35:00,747.44,748.07,747.15,747.16,1394.0,745.4292,746.0575,745.14,745.1499,1394.0
2023-06-12 09:40:00,747.01,747.05,745.61,746.16,2049.0,745.0003,745.0402,743.6041,744.1526,2049.0
2023-06-12 09:45:00,746.48,747.42,746.48,746.76,921.0,744.4718,745.4092,744.4718,744.751,921.0
2023-06-12 09:50:00,747.0,747.26,746.6,746.61,570.0,744.9904,745.2497,744.5914,744.6014,570.0
2023-06-12 09:55:00,746.18,746.7,745.65,746.7,1670.0,744.1726,744.6912,743.644,744.6912,1670.0
2023-06-12 10:00:00,747.2,747.2,745.9,746.19,1017.0,745.1898,745.1898,743.8933,744.1825,1017.0
2023-06-12 10:05:00,745.76,746.1,745.09,745.26,1200.0,743.7537,744.0928,743.0855,743.2551,1200.0
2023-06-12 10:10:00,745.7,745.7,745.36,745.48,600.0,743.6939,743.6939,743.3548,743.4745,600.0
2023-06-12 10:15:00,746.33,748.54,746.32,748.19,3279.0,744.3222,746.5262,744.3122,746.1772,3279.0
2023-06-12 10:20:00,749.33,750.2,749.33,750.15,700.0,747.3141,748.1818,747.3141,748.1319,700.0
2023-06-12 10:25:00,750.15,750.71,749.55,749.55,2527.0,748.1319,748.6904,747.5335,747.5335,2527.0
2023-06-12 10:30:00,750.16,750.16,749.55,749.86,1300.0,748.1419,748.1419,747.5335,747.8427,1300.0
2023-06-12 10:35:00,750.16,750.39,749.59,749.6,1159.0,748.1419,748.3713,747.5734,747.5834,1159.0
2023-06-12 10:40:00,749.83,749.83,749.18,749.19,900.0,747.8128,747.8128,747.1645,747.1745,900.0
2023-06-12 10:45:00,749.35,750.03,749.09,749.09,3809.0,747.334,748.0122,747.0747,747.0747,3809.0
2023-06-12 10:50:00,749.38,750.24,748.91,749.34,3441.0,747.364,748.2217,746.8952,747.3241,3441.0
2023-06-12 10:55:00,749.25,749.25,748.16,749.04,5509.0,747.2343,747.2343,746.1472,747.0249,5509.0
2023-06-12 11:00:00,749.08,749.11,748.44,748.69,3783.0,747.0648,747.0947,746.4265,746.6758,3783.0
2023-06-12 11:05:00,748.69,748.86,747.08,747.73,8900.0,746.6758,746.8454,745.0702,745.7184,8900.0
2023-06-12 11:10:00,747.74,748.09,747.62,748.07,1303.0,745.7284,746.0774,745.6087,746.0575,1303.0
2023-06-12 11:15:00,748.03,748.03,746.91,747.01,2200.0,746.0176,746.0176,744.9006,745.0003,2200.0
2023-06-12 11:20:00,747.22,747.47,746.93,747.38,1901.0,745.2098,745.4591,744.9206,745.3693,1901.0
2023-06-12 11:25:00,747.38,747.38,747.38,747.38,0.0,745.3693,745.3693,745.3693,745.3693,0.0
2023-06-12 11:30:00,747.46,748.14,747.14,748.14,3185.0,745.4491,746.1273,745.13,746.1273,3185.0
2023-06-12 11:35:00,748.16,748.68,748.15,748.68,500.0,746.1472,746.6659,746.1373,746.6659,500.0
2023-06-12 11:40:00,748.78,749.35,748.51,749.35,7088.0,746.7656,747.334,746.4963,747.334,7088.0
2023-06-12 11:45:00,749.44,749.44,748.84,749.26,1611.0,747.4238,747.4238,746.8254,747.2443,1611.0
2023-06-12 11:50:00,749.49,749.52,749.0,749.0,600.0,747.4737,747.5036,746.985,746.985,600.0
2023-06-12 11:55:00,749.58,749.61,749.56,749.61,500.0,747.5634,747.5933,747.5435,747.5933,500.0
2023-06-12 12:00:00,749.82,750.02,748.98,749.38,1468.0,747.8028,748.0022,746.965,747.364,1468.0
2023-06-12 12:05:00,749.77,749.83,749.65,749.76,527.0,747.7529,747.8128,747.6332,747.7429,527.0
2023-06-12 12:10:00,749.98,750.29,749.74,749.9,1859.0,747.9624,748.2715,747.723,747.8826,1859.0
2023-06-12 12:15:00,749.96,750.31,749.95,750.31,853.0,747.9424,748.2915,747.9324,748.2915,853.0
2023-06-12 12:20:00,750.14,750.48,750.14,750.48,1132.0,748.1219,748.461,748.1219,748.461,1132.0
2023-06-12 12:25:00,749.98,750.0,749.55,749.74,750.0,747.9624,747.9823,747.5335,747.723,750.0
2023-06-12 12:30:00,749.86,749.9,749.67,749.9,433.0,747.8427,747.8826,747.6532,747.8826,433.0
2023-06-12 12:35:00,749.61,750.4,749.6,750.29,3250.0,747.5933,748.3812,747.5834,748.2715,3250.0
2023-06-12 12:40:00,750.54,750.83,750.43,750.61,3000.0,748.5208,748.8101,748.4111,748.5907,3000.0
2023-06-12 12:45:00,751.1,751.34,750.92,750.92,836.0,749.0793,749.3187,748.8998,748.8998,836.0
2023-06-12 12:50:00,750.62,750.62,749.27,749.27,1420.0,748.6006,748.6006,747.2543,747.2543,1420.0
2023-06-12 12:55:00,748.85,749.23,748.85,749.08,2100.0,746.8354,747.2144,746.8354,747.0648,2100.0
2023-06-12 13:00:00,749.07,749.6,748.82,749.3,4300.0,747.0548,747.5834,746.8055,747.2842,4300.0
2023-06-12 13:05:00,749.35,749.35,748.05,748.27,1661.0,747.334,747.334,746.0375,746.257,1661.0
2023-06-12 13:10:00,748.08,748.93,747.88,748.92,900.0,746.0675,746.9152,745.868,746.9052,900.0
2023-06-12 13:15:00,748.91,749.29,748.53,748.84,3720.0,746.8952,747.2742,746.5163,746.8254,3720.0
2023-06-12 13:20:00,748.66,749.06,748.09,748.1,1217.0,746.6459,747.0448,746.0774,746.0874,1217.0
2023-06-12 13:25:00,748.75,748.8,747.96,748.7,2200.0,746.7357,746.7855,745.9478,746.6858,2200.0
2023-06-12 13:30:00,748.62,748.62,748.25,748.28,1267.0,746.606,746.606,746.237,746.2669,1267.0
2023-06-12 13:35:00,748.53,748.53,748.01,748.36,1082.0,746.5163,746.5163,745.9977,746.3467,1082.0
2023-06-12 13:40:00,748.8,748.97,748.35,748.97,400.0,746.7855,746.9551,746.3367,746.9551,400.0
2023-06-12 13:45:00,748.76,749.37,748.75,749.37,500.0,746.7456,747.354,746.7357,747.354,500.0
2023-06-12 13:50:00,749.57,750.0,749.37,750.0,1239.0,747.5535,747.9823,747.354,747.9823,1239.0
2023-06-12 13:55:00,749.71,749.76,749.51,749.76,800.0,747.6931,747.7429,747.4936,747.7429,800.0
2023-06-12 14:00:00,750.0,750.04,749.64,749.89,3061.0,747.9823,748.0222,747.6233,747.8726,3061.0
2023-06-12 14:05:00,749.77,750.39,749.77,750.39,1250.0,747.7529,748.3713,747.7529,748.3713,1250.0
2023-06-12 14:10:00,750.54,750.88,750.54,750.88,881.0,748.5208,748.8599,748.5208,748.8599,881.0
2023-06-12 14:15:00,751.2,751.2,751.2,751.2,200.0,749.1791,749.1791,749.1791,749.1791,200.0
2023-06-12 14:20:00,751.7,752.0,751.68,752.0,601.0,749.6777,749.9769,749.6578,749.9769,601.0
2023-06-12 14:25:00,752.0,752.55,751.89,751.92,1515.0,749.9769,750.5254,749.8672,749.8971,1515.0
2023-06-12 14:30:00,752.11,752.11,751.6,751.6,1059.0,750.0866,750.0866,749.578,749.578,1059.0
2023-06-12 14:35:00,751.89,752.14,751.84,751.95,700.0,749.8672,750.1165,749.8173,749.9271,700.0
2023-06-12 14:40:00,751.92,751.92,751.91,751.92,100.0,749.8971,749.8971,749.8872,749.8971,100.0
2023-06-12 14:45:00,751.92,752.3,751.85,752.29,1596.0,749.8971,750.2761,749.8273,750.2661,1596.0
2023-06-12 14:50:00,752.66,752.69,752.42,752.65,500.0,750.6351,750.6651,750.3958,750.6252,500.0
2023-06-12 14:55:00,752.44,752.78,752.31,752.31,4110.0,750.4157,750.7548,750.2861,750.2861,4110.0
2023-06-12 15:00:00,752.79,753.55,752.51,753.33,2178.0,750.7648,751.5227,750.4855,751.3033,2178.0
2023-06-12 15:05:00,753.4,753.4,752.64,752.64,800.0,751.3732,751.3732,750.6152,750.6152,800.0
2023-06-12 15:10:00,753.02,753.02,752.39,752.97,1543.0,750.9942,750.9942,750.3659,750.9443,1543.0
2023-06-12 15:15:00,753.69,753.81,753.44,753.44,965.0,751.6624,751.782,751.413,751.413,965.0
2023-06-12 15:20:00,753.21,753.35,753.21,753.35,300.0,751.1837,751.3233,751.1837,751.3233,300.0
2023-06-12 15:25:00,753.58,753.73,753.11,753.73,3243.0,751.5527,751.7023,751.0839,751.7023,3243.0
2023-06-12 15:30:00,753.72,753.91,752.94,753.34,1850.0,751.6923,751.8818,750.9144,751.3133,1850.0
2023-06-12 15:35:00,752.95,753.09,752.53,753.09,1000.0,750.9244,751.064,750.5055,751.064,1000.0
2023-06-12 15:40:00,753.38,753.68,752.4,752.45,5243.0,751.3532,751.6524,750.3758,750.4257,5243.0
2023-06-12 15:45:00,752.98,753.06,752.54,752.79,2210.0,750.9543,751.0341,750.5155,750.7648,2210.0
2023-06-12 15:50:00,753.0,753.93,752.56,753.89,6363.0,750.9742,751.9017,750.5354,751.8618,6363.0
2023-06-12 15:55:00,753.25,754.62,753.01,754.2,17017.0,751.2236,752.5899,750.9842,752.171,17017.0
2023-06-13 09:30:00,754.5,761.75,754.5,761.51,9971.0,752.4702,759.7007,752.4702,759.4613,9971.0
2023-06-13 09:35:00,761.02,763.72,759.73,761.5,9773.0,758.9727,761.6654,757.6861,759.4514,9773.0
2023-06-13 09:40:00,760.15,762.09,760.15,761.26,1333.0,758.105,760.0398,758.105,759.212,1333.0
2023-06-13 09:45:00,760.63,761.0,759.57,760.67,4222.0,758.5837,758.9527,757.5266,758.6236,4222.0
2023-06-13 09:50:00,760.34,761.5,759.65,760.39,4590.0,758.2945,759.4514,757.6063,758.3443,4590.0
2023-06-13 09:55:00,760.42,760.98,759.13,759.47,4828.0,758.3743,758.9328,757.0877,757.4268,4828.0
2023-06-13 10:00:00,759.35,759.8,759.35,759.8,500.0,757.3071,757.7559,757.3071,757.7559,500.0
2023-06-13 10:05:00,759.76,761.09,759.72,760.5,1000.0,757.716,759.0425,757.6762,758.4541,1000.0
2023-06-13 10:10:00,760.38,760.38,759.68,759.69,1653.0,758.3344,758.3344,757.6363,757.6462,1653.0
2023-06-13 10:15:00,759.82,760.37,759.82,760.1,1187.0,757.7759,758.3244,757.7759,758.0551,1187.0
2023-06-13 10:20:00,760.18,760.18,758.57,758.57,2739.0,758.1349,758.1349,756.5292,756.5292,2739.0
2023-06-13 10:25:00,759.2,759.38,758.48,759.28,1295.0,757.1575,757.3371,756.4395,757.2373,1295.0
2023-06-13 10:30:00,759.29,759.73,759.27,759.73,1627.0,757.2473,757.6861,757.2274,757.6861,1627.0
2023-06-13 10:35:00,760.0,760.69,759.57,760.29,8297.0,757.9554,758.6435,757.5266,758.2446,8297.0
2023-06-13 10:40:00,760.55,760.55,759.74,760.46,2390.0,758.5039,758.5039,757.6961,758.4142,2390.0
2023-06-13 10:45:00,760.83,762.03,760.83,761.75,1800.0,758.7832,759.9799,758.7832,759.7007,1800.0
2023-06-13 10:50:00,761.44,761.44,760.65,760.65,800.0,759.3915,759.3915,758.6036,758.6036,800.0
2023-06-13 10:55:00,760.76,761.51,760.75,761.27,1858.0,758.7134,759.4613,758.7034,759.222,1858.0
2023-06-13 11:00:00,760.64,760.66,760.08,760.08,713.0,758.5937,758.6136,758.0352,758.0352,713.0
2023-06-13 11:05:00,760.15,760.29,760.09,760.24,1323.0,758.105,758.2446,758.0452,758.1948,1323.0
2023-06-13 11:10:00,760.35,760.78,760.31,760.32,1400.0,758.3045,758.7333,758.2646,758.2745,1400.0
2023-06-13 11:15:00,760.56,761.0,760.56,760.84,996.0,758.5139,758.9527,758.5139,758.7931,996.0
2023-06-13 11:20:00,761.4,761.84,761.26,761.34,1024.0,759.3516,759.7904,759.212,759.2918,1024.0
2023-06-13 11:25:00,760.95,760.95,760.6,760.6,400.0,758.9028,758.9028,758.5538,758.5538,400.0
2023-06-13 11:30:00,760.32,760.32,759.63,759.98,2101.0,758.2745,758.2745,757.5864,757.9355,2101.0
2023-06-13 11:35:00,760.11,760.11,759.69,760.03,1900.0,758.0651,758.0651,757.6462,757.9853,1900.0
2023-06-13 11:40:00,760.45,761.07,760.45,761.07,200.0,758.4042,759.0225,758.4042,759.0225,200.0
2023-06-13 11:45:00,761.5,761.78,761.5,761.78,250.0,759.4514,759.7306,759.4514,759.7306,250.0
2023-06-13 11:50:00,761.34,761.53,761.33,761.53,270.0,759.2918,759.4813,759.2818,759.4813,270.0
2023-06-13 11:55:00,762.1,762.27,759.87,760.77,6410.0,760.0497,760.2193,757.8257,758.7233,6410.0
2023-06-13 12:00:00,760.76,761.03,760.76,761.03,300.0,758.7134,758.9826,758.7134,758.9826,300.0
2023-06-13 12:05:00,760.94,761.24,760.81,761.24,300.0,758.8929,759.1921,758.7632,759.1921,300.0
2023-06-13 12:10:00,761.27,761.87,761.27,761.87,300.0,759.222,759.8204,759.222,759.8204,300.0
2023-06-13 12:15:00,762.13,762.13,762.13,762.13,100.0,760.0797,760.0797,760.0797,760.0797,100.0
2023-06-13 12:20:00,762.07,763.09,762.07,763.09,900.0,760.0198,761.0371,760.0198,761.0371,900.0
2023-06-13 12:25:00,763.26,763.26,763.0,763.04,693.0,761.2066,761.2066,760.9473,760.9872,693.0
2023-06-13 12:30:00,762.99,763.15,762.61,762.76,1493.0,760.9374,761.0969,760.5584,760.708,1493.0
2023-06-13 12:35:00,762.59,762.95,762.59,762.95,1125.0,760.5384,760.8975,760.5384,760.8975,1125.0
2023-06-13 12:40:00,762.94,763.35,762.94,763.26,1532.0,760.8875,761.2964,760.8875,761.2066,1532.0
2023-06-13 12:45:00,762.94,763.56,762.91,763.51,3975.0,760.8875,761.5058,760.8576,761.456,3975.0
2023-06-13 12:50:00,763.51,763.52,763.05,763.45,4100.0,761.456,761.4659,760.9972,761.3961,4100.0
2023-06-13 12:55:00,763.54,763.97,763.47,763.9,900.0,761.4859,761.9147,761.4161,761.8449,900.0
2023-06-13 13:00:00,764.24,764.24,764.24,764.24,100.0,762.184,762.184,762.184,762.184,100.0
2023-06-13 13:05:00,764.62,764.78,764.43,764.58,7392.0,762.563,762.7225,762.3735,762.5231,7392.0
2023-06-13 13:10:00,764.55,765.0,764.47,764.82,1077.0,762.4932,762.9419,762.4134,762.7624,1077.0
2023-06-13 13:15:00,764.56,764.92,764.3,764.92,1636.0,762.5031,762.8622,762.2438,762.8622,1636.0
2023-06-13 13:20:00,765.0,765.28,765.0,765.02,500.0,762.9419,763.2212,762.9419,762.9619,500.0
2023-06-13 13:25:00,765.31,765.31,764.94,765.0,1400.0,763.2511,763.2511,762.8821,762.9419,1400.0
2023-06-13 13:30:00,764.84,765.13,764.82,765.13,1500.0,762.7824,763.0716,762.7624,763.0716,1500.0
2023-06-13 13:35:00,764.87,765.24,764.87,765.11,1700.0,762.8123,763.1813,762.8123,763.0516,1700.0
2023-06-13 13:40:00,765.18,765.62,765.17,765.46,900.0,763.1215,763.5603,763.1115,763.4007,900.0
2023-06-13 13:45:00,765.58,765.58,764.87,765.17,2978.0,763.5204,763.5204,762.8123,763.1115,2978.0
2023-06-13 13:50:00,765.41,765.41,764.77,764.78,679.0,763.3508,763.3508,762.7126,762.7225,679.0
2023-06-13 13:55:00,764.46,764.46,763.71,764.1,1200.0,762.4034,762.4034,761.6554,762.0444,1200.0
2023-06-13 14:00:00,764.23,764.47,763.82,763.83,700.0,762.174,762.4134,761.7651,761.7751,700.0
2023-06-13 14:05:00,763.95,763.95,763.15,763.5,1000.0,761.8948,761.8948,761.0969,761.446,1000.0
2023-06-13 14:10:00,763.46,763.77,763.06,763.77,2291.0,761.4061,761.7153,761.0072,761.7153,2291.0
2023-06-13 14:15:00,763.86,764.5,763.86,764.33,400.0,761.805,762.4433,761.805,762.2737,400.0
2023-06-13 14:20:00,764.43,764.64,764.42,764.64,700.0,762.3735,762.5829,762.3635,762.5829,700.0
2023-06-13 14:25:00,765.0,765.2,764.78,765.2,907.0,762.9419,763.1414,762.7225,763.1414,907.0
2023-06-13 14:30:00,765.52,765.52,764.65,764.95,2574.0,763.4605,763.4605,762.5929,762.8921,2574.0
2023-06-13 14:35:00,765.02,765.7,765.02,765.49,500.0,762.9619,763.6401,762.9619,763.4306,500.0
2023-06-13 14:40:00,765.42,765.61,764.53,765.32,4556.0,763.3608,763.5503,762.4732,763.2611,4556.0
2023-06-13 14:45:00,764.88,765.06,764.72,764.73,1314.0,762.8223,763.0018,762.6627,762.6727,1314.0
2023-06-13 14:50:00,764.94,765.0,764.83,765.0,500.0,762.8821,762.9419,762.7724,762.9419,500.0
2023-06-13 14:55:00,764.93,764.95,764.49,764.49,643.0,762.8721,762.8921,762.4333,762.4333,643.0
2023-06-13 15:00:00,764.6,765.24,764.6,765.24,800.0,762.543,763.1813,762.543,763.1813,800.0
2023-06-13 15:05:00,765.24,765.49,765.23,765.49,1226.0,763.1813,763.4306,763.1713,763.4306,1226.0
2023-06-13 15:10:00,765.47,765.82,764.58,765.82,4169.0,763.4107,763.7597,762.5231,763.7597,4169.0
2023-06-13 15:15:00,765.75,766.87,765.71,766.67,8005.0,763.6899,764.8069,763.65,764.6075,8005.0
2023-06-13 15:20:00,767.37,767.43,767.1,767.36,1720.0,765.3056,765.3654,765.0363,765.2956,1720.0
2023-06-13 15:25:00,767.0,767.04,766.23,766.36,2914.0,764.9366,764.9765,764.1686,764.2983,2914.0
2023-06-13 15:30:00,766.08,766.49,765.45,766.49,4800.0,764.019,764.4279,763.3907,764.4279,4800.0
2023-06-13 15:35:00,766.41,766.97,766.2,766.97,900.0,764.3482,764.9066,764.1387,764.9066,900.0
2023-06-13 15:40:00,767.13,767.13,766.45,766.56,3626.0,765.0662,765.0662,764.388,764.4977,3626.0
2023-06-13 15:45:00,766.71,767.0,765.76,765.88,6462.0,764.6473,764.9366,763.6999,763.8196,6462.0
2023-06-13 15:50:00,766.0,766.73,765.7,766.53,10884.0,763.9393,764.6673,763.6401,764.4678,10884.0
2023-06-13 15:55:00,766.55,767.76,766.46,767.39,16239.0,764.4878,765.6945,764.398,765.3255,16239.0
2023-06-14 09:30:00,768.08,768.08,768.08,768.08,4307.0,766.0137,766.0137,766.0137,766.0137,4307.0
2023-06-14 09:35:00,765.8,765.84,765.5,765.5,456.0,763.7398,763.7797,763.4406,763.4406,456.0
2023-06-14 09:40:00,765.35,766.77,765.35,766.77,600.0,763.291,764.7072,763.291,764.7072,600.0
2023-06-14 09:45:00,767.15,767.15,766.16,766.16,1332.0,765.0862,765.0862,764.0988,764.0988,1332.0
2023-06-14 09:50:00,766.48,766.55,764.78,766.01,4383.0,764.418,764.4878,762.7225,763.9492,4383.0
2023-06-14 09:55:00,766.05,766.86,766.05,766.79,300.0,763.9891,764.7969,763.9891,764.7271,300.0
2023-06-14 10:00:00,766.24,767.98,766.03,767.32,5513.0,764.1786,765.9139,763.9692,765.2557,5513.0
2023-06-14 10:05:00,766.88,766.88,766.14,766.14,500.0,764.8169,764.8169,764.0789,764.0789,500.0
2023-06-14 10:10:00,766.07,766.07,765.5,765.78,1700.0,764.0091,764.0091,763.4406,763.7198,1700.0
2023-06-14 10:15:00,766.34,766.59,765.52,765.65,5399.0,764.2783,764.5277,763.4605,763.5902,5399.0
2023-06-14 10:20:00,765.54,765.69,764.68,764.68,1200.0,763.4805,763.6301,762.6228,762.6228,1200.0
2023-06-14 10:25:00,764.84,765.0,764.81,764.81,900.0,762.7824,762.9419,762.7525,762.7525,900.0
2023-06-14 10:30:00,764.39,764.39,763.37,763.44,900.0,762.3336,762.3336,761.3163,761.3861,900.0
2023-06-14 10:35:00,763.58,763.82,763.49,763.49,604.0,761.5258,761.7651,761.436,761.436,604.0
2023-06-14 10:40:00,763.35,764.56,763.34,764.56,528.0,761.2964,762.5031,761.2864,762.5031,528.0
2023-06-14 10:45:00,764.64,764.8,764.23,764.23,1156.0,762.5829,762.7425,762.174,762.174,1156.0
2023-06-14 10:50:00,764.62,764.63,763.18,763.18,1817.0,762.563,762.5729,761.1268,761.1268,1817.0
2023-06-14 10:55:00,762.58,763.19,762.58,763.19,424.0,760.5285,761.1368,760.5285,761.1368,424.0
2023-06-14 11:00:00,763.21,763.63,762.93,762.93,1545.0,761.1568,761.5756,760.8775,760.8775,1545.0
2023-06-14 11:05:00,762.46,762.59,761.86,762.06,1929.0,760.4088,760.5384,759.8104,760.0099,1929.0
2023-06-14 11:10:00,762.39,763.34,762.28,763.15,2428.0,760.339,761.2864,760.2293,761.0969,2428.0
2023-06-14 11:15:00,763.33,765.72,763.17,764.75,7197.0,761.2764,763.66,761.1169,762.6926,7197.0
2023-06-14 11:20:00,765.15,767.25,765.0,767.25,8230.0,763.0915,765.1859,762.9419,765.1859,8230.0
2023-06-14 11:25:00,767.25,769.71,767.25,769.3,17906.0,765.1859,767.6393,765.1859,767.2304,17906.0
2023-06-14 11:30:00,769.27,769.81,768.25,769.16,8564.0,767.2005,767.739,766.1832,767.0908,8564.0
2023-06-14 11:35:00,768.87,769.23,766.61,767.66,3411.0,766.8015,767.1606,764.5476,765.5948,3411.0
2023-06-14 11:40:00,767.54,768.02,766.69,766.97,1100.0,765.4751,765.9538,764.6274,764.9066,1100.0
2023-06-14 11:45:00,766.0,767.03,766.0,767.03,1300.0,763.9393,764.9665,763.9393,764.9665,1300.0
2023-06-14 11:50:00,766.68,768.11,766.68,768.11,510.0,764.6174,766.0436,764.6174,766.0436,510.0
2023-06-14 11:55:00,767.66,769.32,767.66,768.67,1254.0,765.5948,767.2503,765.5948,766.6021,1254.0
2023-06-14 12:00:00,769.0,769.0,769.0,769.0,400.0,766.9312,766.9312,766.9312,766.9312,400.0
2023-06-14 12:05:00,769.27,769.3,768.41,768.82,1950.0,767.2005,767.2304,766.3428,766.7517,1950.0
2023-06-14 12:10:00,768.55,768.67,768.51,768.6,600.0,766.4824,766.6021,766.4425,766.5323,600.0
2023-06-14 12:15:00,768.71,769.04,768.64,768.71,1100.0,766.642,766.9711,766.5722,766.642,1100.0
2023-06-14 12:20:00,768.82,770.19,768.52,770.15,1717.0,766.7517,768.118,766.4525,768.0781,1717.0
2023-06-14 12:25:00,769.89,770.46,769.63,770.02,990.0,767.8188,768.3873,767.5595,767.9484,990.0
2023-06-14 12:30:00,770.26,770.37,769.94,770.13,500.0,768.1878,768.2975,767.8687,768.0581,500.0
2023-06-14 12:35:00,770.18,770.18,769.5,769.58,1600.0,768.108,768.108,767.4298,767.5096,1600.0
2023-06-14 12:40:00,769.61,769.88,769.5,769.75,800.0,767.5395,767.8088,767.4298,767.6792,800.0
2023-06-14 12:45:00,769.82,770.49,769.75,770.49,711.0,767.749,768.4172,767.6792,768.4172,711.0
2023-06-14 12:50:00,770.54,771.13,770.54,771.13,800.0,768.467,769.0555,768.467,769.0555,800.0
2023-06-14 12:55:00,771.22,771.46,770.96,771.45,2200.0,769.1452,769.3846,768.8859,769.3746,2200.0
2023-06-14 13:00:00,771.3,772.1,771.23,772.01,5239.0,769.225,770.0228,769.1552,769.9331,5239.0
2023-06-14 13:05:00,771.76,773.19,771.48,772.45,4730.0,769.6838,771.1099,769.4045,770.3719,4730.0
2023-06-14 13:10:00,772.85,773.04,771.95,771.95,3050.0,770.7708,770.9603,769.8732,769.8732,3050.0
2023-06-14 13:15:00,771.64,772.48,771.33,771.7,3911.0,769.5641,770.4018,769.2549,769.6239,3911.0
2023-06-14 13:20:00,771.38,772.9,771.38,772.9,3756.0,769.3048,770.8207,769.3048,770.8207,3756.0
2023-06-14 13:25:00,772.77,772.89,772.01,772.69,2750.0,770.691,770.8107,769.9331,770.6113,2750.0
2023-06-14 13:30:00,773.0,773.0,772.41,772.65,800.0,770.9204,770.9204,770.332,770.5714,800.0
2023-06-14 13:35:00,772.76,773.15,772.53,773.07,2100.0,770.6811,771.07,770.4517,770.9902,2100.0
2023-06-14 13:40:00,773.17,773.29,772.64,772.76,2090.0,771.09,771.2096,770.5614,770.6811,2090.0
2023-06-14 13:45:00,772.81,773.06,770.88,770.88,2457.0,770.7309,770.9803,768.8061,768.8061,2457.0
2023-06-14 13:50:00,770.76,771.28,770.73,770.94,1880.0,768.6864,769.2051,768.6565,768.866,1880.0
2023-06-14 13:55:00,770.69,771.19,770.47,771.19,533.0,768.6166,769.1153,768.3972,769.1153,533.0
2023-06-14 14:00:00,770.43,770.62,768.03,768.3,2990.0,768.3573,768.5468,765.9638,766.2331,2990.0
2023-06-14 14:05:00,768.39,768.65,767.83,768.26,1958.0,766.3228,766.5821,765.7643,766.1932,1958.0
2023-06-14 14:10:00,769.37,769.37,767.51,767.92,3100.0,767.3002,767.3002,765.4452,765.8541,3100.0
2023-06-14 14:15:00,767.43,767.55,766.93,767.55,1303.0,765.3654,765.4851,764.8668,765.4851,1303.0
2023-06-14 14:20:00,767.16,767.62,766.91,766.93,2514.0,765.0961,765.5549,764.8468,764.8668,2514.0
2023-06-14 14:25:00,767.22,768.08,767.22,767.96,1800.0,765.156,766.0137,765.156,765.894,1800.0
2023-06-14 14:30:00,767.73,768.0,766.84,766.84,2685.0,765.6646,765.9339,764.777,764.777,2685.0
2023-06-14 14:35:00,766.93,769.16,766.93,768.62,2696.0,764.8668,767.0908,764.8668,766.5522,2696.0
2023-06-14 14:40:00,768.66,769.94,768.66,769.7,2000.0,766.5921,767.8687,766.5921,767.6293,2000.0
2023-06-14 14:45:00,770.59,771.0,770.33,770.57,925.0,768.5169,768.9258,768.2576,768.497,925.0
2023-06-14 14:50:00,771.2,771.95,770.75,770.8,1800.0,769.1253,769.8732,768.6765,768.7263,1800.0
2023-06-14 14:55:00,771.13,771.13,770.12,770.57,1806.0,769.0555,769.0555,768.0482,768.497,1806.0
2023-06-14 15:00:00,770.78,770.96,770.5,770.56,1323.0,768.7064,768.8859,768.4271,768.487,1323.0
2023-06-14 15:05:00,770.96,774.43,770.96,774.43,4767.0,768.8859,772.3466,768.8859,772.3466,4767.0
2023-06-14 15:10:00,773.88,774.38,772.48,772.52,3784.0,771.7981,772.2967,770.4018,770.4417,3784.0
2023-06-14 15:15:00,772.12,773.66,772.03,773.66,4372.0,770.0428,771.5786,769.953,771.5786,4372.0
2023-06-14 15:20:00,773.66,774.46,773.56,773.77,2981.0,771.5786,772.3765,771.4789,771.6884,2981.0
2023-06-14 15:25:00,773.83,774.2,772.74,773.26,2003.0,771.7482,772.1172,770.6611,771.1797,2003.0
2023-06-14 15:30:00,772.62,772.85,771.87,772.8,1920.0,770.5414,770.7708,769.7935,770.721,1920.0
2023-06-14 15:35:00,772.27,773.58,772.1,773.31,4200.0,770.1924,771.4989,770.0228,771.2296,4200.0
2023-06-14 15:40:00,773.31,773.5,771.66,771.74,3864.0,771.2296,771.4191,769.584,769.6638,3864.0
2023-06-14 15:45:00,772.0,772.36,771.24,771.25,4102.0,769.9231,770.2821,769.1652,769.1751,4102.0
2023-06-14 15:50:00,770.69,770.85,770.25,770.42,2900.0,768.6166,768.7762,768.1778,768.3474,2900.0
2023-06-14 15:55:00,770.29,771.7,770.29,771.43,13797.0,768.2177,769.6239,768.2177,769.3546,13797.0
2023-06-15 09:30:00,773.28,775.97,771.34,775.97,6935.0,771.1997,773.8824,769.2649,773.8824,6935.0
2023-06-15 09:35:00,775.8,775.8,774.68,774.68,300.0,773.7129,773.7129,772.5959,772.5959,300.0
2023-06-15 09:40:00,774.08,777.86,773.48,775.77,4679.0,771.9975,775.7673,771.3991,773.683,4679.0
2023-06-15 09:45:00,775.88,775.99,775.25,775.25,1100.0,773.7927,773.9024,773.1644,773.1644,1100.0
2023-06-15 09:50:00,775.7,778.43,775.27,778.43,4570.0,773.6132,776.3358,773.1843,776.3358,4570.0
2023-06-15 09:55:00,778.28,779.21,778.19,778.84,1879.0,776.1862,777.1137,776.0965,776.7447,1879.0
2023-06-15 10:00:00,779.59,779.59,777.59,778.13,3013.0,777.4927,777.4927,775.4981,776.0366,3013.0
2023-06-15 10:05:00,776.97,777.46,775.8,775.87,3388.0,774.8797,775.3684,773.7129,773.7827,3388.0
2023-06-15 10:10:00,776.28,776.28,773.97,774.94,2943.0,774.1916,774.1916,771.8878,772.8552,2943.0
2023-06-15 10:15:00,775.47,776.14,775.02,775.46,19149.0,773.3838,774.052,772.935,773.3738,19149.0
2023-06-15 10:20:00,775.45,776.05,775.32,776.05,2473.0,773.3638,773.9622,773.2342,773.9622,2473.0
2023-06-15 10:25:00,776.09,777.28,776.09,776.37,1813.0,774.0021,775.1889,774.0021,774.2814,1813.0
2023-06-15 10:30:00,776.27,776.63,776.2,776.63,3000.0,774.1816,774.5407,774.1118,774.5407,3000.0
2023-06-15 10:35:00,775.97,776.28,775.97,776.28,653.0,773.8824,774.1916,773.8824,774.1916,653.0
2023-06-15 10:40:00,776.49,778.0,776.48,778.0,2336.0,774.401,775.907,774.3911,775.907,2336.0
2023-06-15 10:45:00,777.91,777.91,776.84,777.24,1248.0,775.8172,775.8172,774.7501,775.149,1248.0
2023-06-15 10:50:00,776.83,777.22,776.62,776.62,981.0,774.7401,775.1291,774.5307,774.5307,981.0
2023-06-15 10:55:00,777.13,777.23,775.84,777.23,4217.0,775.0393,775.139,773.7528,775.139,4217.0
2023-06-15 11:00:00,776.82,776.89,775.89,775.89,803.0,774.7301,774.8,773.8026,773.8026,803.0
2023-06-15 11:05:00,776.57,777.0,776.57,777.0,300.0,774.4808,774.9097,774.4808,774.9097,300.0
2023-06-15 11:10:00,776.78,777.2,776.78,777.01,500.0,774.6903,775.1091,774.6903,774.9196,500.0
2023-06-15 11:15:00,777.01,778.16,777.01,777.57,1882.0,774.9196,776.0665,774.9196,775.4781,1882.0
2023-06-15 11:20:00,777.85,778.6,777.85,778.29,800.0,775.7574,776.5054,775.7574,776.1962,800.0
2023-06-15 11:25:00,778.14,778.98,778.14,778.98,1254.0,776.0466,776.8843,776.0466,776.8843,1254.0
2023-06-15 11:30:00,778.78,779.57,778.74,779.24,2833.0,776.6849,777.4727,776.645,777.1436,2833.0
2023-06-15 11:35:00,779.29,780.0,779.29,779.95,1627.0,777.1935,777.9016,777.1935,777.8517,1627.0
2023-06-15 11:40:00,780.82,780.99,780.82,780.97,700.0,778.7194,778.8889,778.7194,778.869,700.0
2023-06-15 11:45:00,781.14,781.32,780.72,781.32,1800.0,779.0385,779.218,778.6197,779.218,1800.0
2023-06-15 11:50:00,781.62,781.96,780.71,780.73,1914.0,779.5172,779.8563,778.6097,778.6296,1914.0
2023-06-15 11:55:00,780.46,780.46,780.1,780.38,350.0,778.3604,778.3604,778.0013,778.2806,350.0
2023-06-15 12:00:00,780.65,781.21,780.64,780.84,1444.0,778.5498,779.1083,778.5399,778.7393,1444.0
2023-06-15 12:05:00,780.47,780.84,780.24,780.52,2101.0,778.3703,778.7393,778.1409,778.4202,2101.0
2023-06-15 12:10:00,780.52,781.65,780.49,781.14,2200.0,778.4202,779.5472,778.3903,779.0385,2200.0
2023-06-15 12:15:00,781.64,782.21,781.64,782.21,1700.0,779.5372,780.1056,779.5372,780.1056,1700.0
2023-06-15 12:20:00,782.26,782.98,782.26,782.76,1001.0,780.1555,780.8736,780.1555,780.6542,1001.0
2023-06-15 12:25:00,782.63,784.19,782.63,784.19,4747.0,780.5245,782.0803,780.5245,782.0803,4747.0
2023-06-15 12:30:00,784.08,784.67,783.12,783.49,8083.0,781.9706,782.559,781.0132,781.3822,8083.0
2023-06-15 12:35:00,783.98,784.03,782.76,784.03,2409.0,781.8709,781.9207,780.6542,781.9207,2409.0
2023-06-15 12:40:00,784.61,784.61,784.51,784.51,602.0,782.4992,782.4992,782.3995,782.3995,602.0
2023-06-15 12:45:00,784.81,785.88,784.62,785.62,1700.0,782.6987,783.7658,782.5092,783.5065,1700.0
2023-06-15 12:50:00,785.97,787.09,785.96,787.09,1600.0,783.8555,784.9725,783.8456,784.9725,1600.0
2023-06-15 12:55:00,786.17,786.59,785.68,786.0,1256.0,784.055,784.4739,783.5663,783.8854,1256.0
2023-06-15 13:00:00,785.78,786.48,785.78,786.33,819.0,783.666,784.3642,783.666,784.2146,819.0
2023-06-15 13:05:00,786.34,786.69,786.34,786.5,625.0,784.2245,784.5736,784.2245,784.3841,625.0
2023-06-15 13:10:00,786.72,787.14,786.55,786.78,1900.0,784.6035,785.0224,784.434,784.6634,1900.0
2023-06-15 13:15:00,786.72,787.07,786.02,786.37,2000.0,784.6035,784.9526,783.9054,784.2545,2000.0
2023-06-15 13:20:00,786.35,787.16,786.09,787.1,7862.0,784.2345,785.0423,783.9752,784.9825,7862.0
2023-06-15 13:25:00,787.1,788.39,787.1,788.39,4391.0,784.9825,786.269,784.9825,786.269,4391.0
2023-06-15 13:30:00,787.97,788.44,787.42,787.71,2773.0,785.8502,786.3189,785.3016,785.5908,2773.0
2023-06-15 13:35:00,787.67,788.01,786.3,786.33,4434.0,785.551,785.89,784.1846,784.2146,4434.0
2023-06-15 13:40:00,786.15,786.15,784.97,784.97,2763.0,784.035,784.035,782.8582,782.8582,2763.0
2023-06-15 13:45:00,785.42,786.05,785.16,785.16,1012.0,783.307,783.9353,783.0477,783.0477,1012.0
2023-06-15 13:50:00,785.84,785.84,785.09,785.3,800.0,783.7259,783.7259,782.9779,783.1873,800.0
2023-06-15 13:55:00,785.59,786.58,785.52,786.13,2600.0,783.4766,784.4639,783.4067,784.0151,2600.0
2023-06-15 14:00:00,785.84,786.52,785.84,786.25,1500.0,783.7259,784.4041,783.7259,784.1348,1500.0
2023-06-15 14:05:00,785.74,785.83,785.15,785.42,1951.0,783.6261,783.7159,783.0377,783.307,1951.0
2023-06-15 14:10:00,785.42,786.5,785.11,786.31,4031.0,783.307,784.3841,782.9978,784.1946,4031.0
2023-06-15 14:15:00,786.5,786.96,786.45,786.71,2000.0,784.3841,784.8429,784.3342,784.5935,2000.0
2023-06-15 14:20:00,786.26,786.26,784.53,785.0,7982.0,784.1448,784.1448,782.4194,782.8881,7982.0
2023-06-15 14:25:00,785.0,785.41,783.38,784.34,5073.0,782.8881,783.297,781.2725,782.2299,5073.0
2023-06-15 14:30:00,784.14,785.22,783.75,784.58,3555.0,782.0305,783.1075,781.6415,782.4693,3555.0
2023-06-15 14:35:00,784.58,785.41,784.27,784.62,2531.0,782.4693,783.297,782.1601,782.5092,2531.0
2023-06-15 14:40:00,785.1,787.27,785.1,786.62,5671.0,782.9879,785.152,782.9879,784.5038,5671.0
2023-06-15 14:45:00,786.14,787.43,785.8,785.8,2204.0,784.0251,785.3116,783.686,783.686,2204.0
2023-06-15 14:50:00,786.01,787.47,786.01,786.65,2100.0,783.8954,785.3515,783.8954,784.5337,2100.0
2023-06-15 14:55:00,786.7,788.16,786.56,788.0,2717.0,784.5836,786.0396,784.4439,785.8801,2717.0
2023-06-15 15:00:00,788.52,788.52,787.59,787.63,2056.0,786.3987,786.3987,785.4712,785.5111,2056.0
2023-06-15 15:05:00,787.92,788.09,787.16,787.78,3373.0,785.8003,785.9698,785.0423,785.6607,3373.0
2023-06-15 15:10:00,787.74,788.25,787.33,787.33,3700.0,785.6208,786.1294,785.2119,785.2119,3700.0
2023-06-15 15:15:00,787.36,787.99,786.67,786.67,2940.0,785.2418,785.8701,784.5536,784.5536,2940.0
2023-06-15 15:20:00,786.62,786.62,784.61,785.25,8994.0,784.5038,784.5038,782.4992,783.1375,8994.0
2023-06-15 15:25:00,785.55,785.9,783.69,784.33,8280.0,783.4367,783.7857,781.5817,782.2199,8280.0
2023-06-15 15:30:00,784.22,785.16,783.38,783.38,14449.0,782.1102,783.0477,781.2725,781.2725,14449.0
2023-06-15 15:35:00,783.33,783.33,781.4,782.12,9413.0,781.2226,781.2226,779.2978,780.0159,9413.0
2023-06-15 15:40:00,781.77,782.79,781.74,782.79,4367.0,779.6668,780.6841,779.6369,780.6841,4367.0
2023-06-15 15:45:00,782.48,783.3,781.73,782.0,5500.0,780.3749,781.1927,779.6269,779.8962,5500.0
2023-06-15 15:50:00,782.35,783.05,781.41,782.85,8879.0,780.2453,780.9434,779.3078,780.7439,8879.0
2023-06-15 15:55:00,782.63,783.65,781.9,783.24,30248.0,780.5245,781.5418,779.7965,781.1329,30248.0
2023-06-16 09:30:00,788.07,789.3,784.01,788.59,139450.0,785.9499,787.1766,781.9008,786.4685,139450.0
2023-06-16 09:35:00,789.0,792.39,787.35,792.39,9685.0,786.8774,790.2583,785.2318,790.2583,9685.0
2023-06-16 09:40:00,792.51,794.0,791.53,792.48,4571.0,790.3779,791.8639,789.4006,790.348,4571.0
2023-06-16 09:45:00,791.61,793.05,790.46,790.48,2670.0,789.4804,790.9165,788.3335,788.3534,2670.0
2023-06-16 09:50:00,789.66,789.87,788.31,789.58,1622.0,787.5356,787.745,786.1892,787.4558,1622.0
2023-06-16 09:55:00,791.24,792.37,790.55,791.51,1700.0,789.1114,790.2383,788.4232,789.3806,1700.0
2023-06-16 10:00:00,790.76,790.97,789.17,789.17,2305.0,788.6326,788.8421,787.0469,787.0469,2305.0
2023-06-16 10:05:00,788.03,789.78,787.17,788.97,4301.0,785.91,787.6553,785.0523,786.8475,4301.0
2023-06-16 10:10:00,789.12,789.12,787.89,787.89,1368.0,786.9971,786.9971,785.7704,785.7704,1368.0
2023-06-16 10:15:00,788.06,788.27,787.54,788.22,1183.0,785.9399,786.1493,785.4213,786.0995,1183.0
2023-06-16 10:20:00,788.04,788.7,787.59,787.9,2108.0,785.92,786.5782,785.4712,785.7803,2108.0
2023-06-16 10:25:00,787.9,788.07,787.12,788.07,5165.0,785.7803,785.9499,785.0024,785.9499,5165.0
2023-06-16 10:30:00,788.0,789.17,788.0,788.89,900.0,785.8801,787.0469,785.8801,786.7677,900.0
2023-06-16 10:35:00,789.28,789.28,788.03,788.03,1770.0,787.1566,787.1566,785.91,785.91,1770.0
2023-06-16 10:40:00,788.12,788.3,787.41,788.23,2093.0,785.9997,786.1793,785.2917,786.1095,2093.0
2023-06-16 10:45:00,787.96,788.73,787.69,788.44,1637.0,785.8402,786.6081,785.5709,786.3189,1637.0
2023-06-16 10:50:00,788.72,789.0,788.16,788.16,1805.0,786.5981,786.8774,786.0396,786.0396,1805.0
2023-06-16 10:55:00,788.08,788.28,787.93,788.01,1926.0,785.9599,786.1593,785.8103,785.89,1926.0
2023-06-16 11:00:00,787.82,787.91,787.2,787.67,2900.0,785.7006,785.7903,785.0822,785.551,2900.0
2023-06-16 11:05:00,787.67,788.37,787.32,788.37,6908.0,785.551,786.2491,785.2019,786.2491,6908.0
2023-06-16 11:10:00,788.37,789.14,788.27,788.58,4350.0,786.2491,787.017,786.1493,786.4585,4350.0
2023-06-16 11:15:00,788.27,788.53,787.68,788.18,1383.0,786.1493,786.4086,785.5609,786.0596,1383.0
2023-06-16 11:20:00,788.8,789.07,788.79,789.07,5900.0,786.6779,786.9472,786.6679,786.9472,5900.0
2023-06-16 11:25:00,789.39,789.69,788.32,789.38,1263.0,787.2663,787.5655,786.1992,787.2564,1263.0
2023-06-16 11:30:00,789.19,789.19,788.51,788.51,3600.0,787.0669,787.0669,786.3887,786.3887,3600.0
2023-06-16 11:35:00,788.5,788.89,788.3,788.51,3370.0,786.3787,786.7677,786.1793,786.3887,3370.0
2023-06-16 11:40:00,788.96,789.16,788.43,788.74,2702.0,786.8375,787.0369,786.3089,786.6181,2702.0
2023-06-16 11:45:00,788.35,788.83,788.35,788.83,2015.0,786.2291,786.7078,786.2291,786.7078,2015.0
2023-06-16 11:50:00,788.61,789.18,788.47,789.18,2543.0,786.4884,787.0569,786.3488,787.0569,2543.0
2023-06-16 11:55:00,789.77,790.89,789.73,790.89,1200.0,787.6453,788.7623,787.6054,788.7623,1200.0
2023-06-16 12:00:00,790.51,790.57,789.78,789.78,600.0,788.3833,788.4432,787.6553,787.6553,600.0
2023-06-16 12:05:00,788.79,788.79,786.62,786.63,1329.0,786.6679,786.6679,784.5038,784.5138,1329.0
2023-06-16 12:10:00,786.83,786.94,785.34,785.34,2131.0,784.7132,784.8229,783.2272,783.2272,2131.0
2023-06-16 12:15:00,785.53,786.36,785.18,786.36,1300.0,783.4167,784.2445,783.0677,784.2445,1300.0
2023-06-16 12:20:00,786.69,787.85,786.69,787.45,1954.0,784.5736,785.7305,784.5736,785.3315,1954.0
2023-06-16 12:25:00,787.44,787.69,786.67,786.67,500.0,785.3216,785.5709,784.5536,784.5536,500.0
2023-06-16 12:30:00,787.33,787.55,787.05,787.35,1750.0,785.2119,785.4313,784.9326,785.2318,1750.0
2023-06-16 12:35:00,787.24,787.24,786.45,786.97,1202.0,785.1221,785.1221,784.3342,784.8528,1202.0
2023-06-16 12:40:00,786.97,786.97,786.97,786.97,0.0,784.8528,784.8528,784.8528,784.8528,0.0
2023-06-16 12:45:00,786.53,787.06,786.51,786.88,1000.0,784.414,784.9426,784.3941,784.7631,1000.0
2023-06-16 12:50:00,786.9,786.9,786.29,786.3,501.0,784.783,784.783,784.1747,784.1846,501.0
2023-06-16 12:55:00,786.0,786.0,785.01,785.74,1153.0,783.8854,783.8854,782.8981,783.6261,1153.0
2023-06-16 13:00:00,785.75,785.75,785.07,785.28,500.0,783.6361,783.6361,782.958,783.1674,500.0
2023-06-16 13:05:00,785.07,785.72,785.0,785.16,2237.0,782.958,783.6062,782.8881,783.0477,2237.0
2023-06-16 13:10:00,785.07,785.07,784.33,784.61,1749.0,782.958,782.958,782.2199,782.4992,1749.0
2023-06-16 13:15:00,784.06,784.58,784.06,784.07,710.0,781.9507,782.4693,781.9507,781.9606,710.0
2023-06-16 13:20:00,783.87,784.05,783.76,783.83,500.0,781.7612,781.9407,781.6515,781.7213,500.0
2023-06-16 13:25:00,783.57,783.8,783.46,783.57,1650.0,781.462,781.6914,781.3523,781.462,1650.0
2023-06-16 13:30:00,783.41,783.44,783.13,783.13,300.0,781.3024,781.3323,781.0232,781.0232,300.0
2023-06-16 13:35:00,783.33,783.61,783.33,783.6,700.0,781.2226,781.5019,781.2226,781.4919,700.0
2023-06-16 13:40:00,783.54,783.54,783.06,783.37,964.0,781.4321,781.4321,780.9534,781.2625,964.0
2023-06-16 13:45:00,783.26,783.75,783.24,783.63,1000.0,781.1528,781.6415,781.1329,781.5218,1000.0
2023-06-16 13:50:00,783.29,783.54,783.28,783.54,918.0,781.1827,781.4321,781.1728,781.4321,918.0
2023-06-16 13:55:00,783.61,784.35,783.61,784.35,931.0,781.5019,782.2399,781.5019,782.2399,931.0
2023-06-16 14:00:00,784.62,784.62,783.24,783.24,1100.0,782.5092,782.5092,781.1329,781.1329,1100.0
2023-06-16 14:05:00,783.5,783.51,783.3,783.3,500.0,781.3922,781.4021,781.1927,781.1927,500.0
2023-06-16 14:10:00,782.8,782.8,781.42,781.42,1400.0,780.6941,780.6941,779.3178,779.3178,1400.0
2023-06-16 14:15:00,782.18,782.94,782.18,782.94,500.0,780.0757,780.8337,780.0757,780.8337,500.0
2023-06-16 14:20:00,783.0,783.55,782.8,782.87,1349.0,780.8935,781.442,780.6941,780.7639,1349.0
2023-06-16 14:25:00,782.47,782.63,782.03,782.44,1575.0,780.3649,780.5245,779.9261,780.335,1575.0
2023-06-16 14:30:00,782.72,784.79,782.72,784.72,5721.0,780.6143,782.6787,780.6143,782.6089,5721.0
2023-06-16 14:35:00,784.53,784.53,783.76,783.81,1300.0,782.4194,782.4194,781.6515,781.7013,1300.0
2023-06-16 14:40:00,783.75,784.07,783.47,783.47,1012.0,781.6415,781.9606,781.3623,781.3623,1012.0
2023-06-16 14:45:00,783.14,783.14,783.14,783.14,100.0,781.0331,781.0331,781.0331,781.0331,100.0
2023-06-16 14:50:00,782.75,783.32,782.75,783.32,400.0,780.6442,781.2127,780.6442,781.2127,400.0
2023-06-16 14:55:00,783.06,783.06,782.32,782.32,500.0,780.9534,780.9534,780.2154,780.2154,500.0
2023-06-16 15:00:00,782.16,782.16,781.36,782.03,1600.0,780.0558,780.0558,779.2579,779.9261,1600.0
2023-06-16 15:05:00,781.78,782.3,781.78,782.3,400.0,779.6768,780.1954,779.6768,780.1954,400.0
2023-06-16 15:10:00,782.78,783.37,782.77,783.37,2284.0,780.6741,781.2625,780.6641,781.2625,2284.0
2023-06-16 15:15:00,783.18,784.17,783.17,783.67,2634.0,781.073,782.0604,781.0631,781.5617,2634.0
2023-06-16 15:20:00,783.82,784.76,783.82,784.37,1100.0,781.7113,782.6488,781.7113,782.2598,1100.0
2023-06-16 15:25:00,784.25,784.4,783.42,783.62,5299.0,782.1402,782.2898,781.3124,781.5119,5299.0
2023-06-16 15:30:00,783.04,785.31,783.04,785.1,2308.0,780.9334,783.1973,780.9334,782.9879,2308.0
2023-06-16 15:35:00,785.61,786.35,785.1,785.66,2033.0,783.4965,784.2345,782.9879,783.5464,2033.0
2023-06-16 15:40:00,784.93,785.4,784.24,784.24,1402.0,782.8183,783.2871,782.1302,782.1302,1402.0
2023-06-16 15:45:00,784.31,785.23,784.24,785.23,2600.0,782.2,783.1175,782.1302,783.1175,2600.0
2023-06-16 15:50:00,784.69,785.6,782.39,785.6,3879.0,782.579,783.4865,780.2852,783.4865,3879.0
2023-06-16 15:55:00,785.88,785.88,782.67,783.37,26959.0,783.7658,783.7658,780.5644,781.2625,26959.0
2023-06-20 09:30:00,778.96,779.51,775.81,779.51,11070.0,776.8644,777.4129,773.7229,777.4129,11070.0
2023-06-20 09:35:00,779.41,780.0,776.84,777.42,3938.0,777.3132,777.9016,774.7501,775.3285,3938.0
2023-06-20 09:40:00,778.25,778.26,776.13,776.84,2400.0,776.1563,776.1663,774.042,774.7501,2400.0
2023-06-20 09:45:00,777.83,778.79,777.83,778.61,1909.0,775.7374,776.6948,775.7374,776.5153,1909.0
2023-06-20 09:50:00,777.51,777.7,776.31,777.08,3304.0,775.4183,775.6078,774.2215,774.9894,3304.0
2023-06-20 09:55:00,777.23,779.34,777.23,778.62,1317.0,775.139,777.2434,775.139,776.5253,1317.0
2023-06-20 10:00:00,780.02,780.02,778.94,778.94,1600.0,777.9215,777.9215,776.8444,776.8444,1600.0
2023-06-20 10:05:00,777.93,778.52,777.58,778.52,948.0,775.8372,776.4256,775.4881,776.4256,948.0
2023-06-20 10:10:00,778.51,779.48,777.9,778.65,933.0,776.4156,777.383,775.8072,776.5552,933.0
2023-06-20 10:15:00,779.07,779.69,778.82,779.22,1374.0,776.9741,777.5924,776.7248,777.1237,1374.0
2023-06-20 10:20:00,779.0,780.31,778.4,779.71,2024.0,776.9043,778.2108,776.3059,777.6124,2024.0
2023-06-20 10:25:00,779.73,780.98,779.44,780.98,500.0,777.6323,778.879,777.3431,778.879,500.0
2023-06-20 10:30:00,780.57,780.57,779.97,780.38,600.0,778.4701,778.4701,777.8717,778.2806,600.0
2023-06-20 10:35:00,780.38,780.38,779.81,779.82,339.0,778.2806,778.2806,777.7121,777.7221,339.0
2023-06-20 10:40:00,781.23,781.23,780.36,780.36,700.0,779.1283,779.1283,778.2606,778.2606,700.0
2023-06-20 10:45:00,780.21,780.59,779.63,780.46,3900.0,778.111,778.49,777.5326,778.3604,3900.0
2023-06-20 10:50:00,780.45,780.45,779.34,780.17,2462.0,778.3504,778.3504,777.2434,778.0711,2462.0
2023-06-20 10:55:00,779.66,780.0,778.58,779.19,5089.0,777.5625,777.9016,776.4854,777.0938,5089.0
2023-06-20 11:00:00,778.23,778.56,778.18,778.56,300.0,776.1364,776.4655,776.0865,776.4655,300.0
2023-06-20 11:05:00,778.3,778.5,778.23,778.43,1200.0,776.2062,776.4056,776.1364,776.3358,1200.0
2023-06-20 11:10:00,777.99,778.19,777.85,777.99,1458.0,775.897,776.0965,775.7574,775.897,1458.0
2023-06-20 11:15:00,778.01,778.36,778.01,778.36,600.0,775.9169,776.266,775.9169,776.266,600.0
2023-06-20 11:20:00,778.53,778.82,778.17,778.54,3795.0,776.4355,776.7248,776.0765,776.4455,3795.0
2023-06-20 11:25:00,778.52,780.6,778.35,778.7,3650.0,776.4256,778.5,776.256,776.6051,3650.0
2023-06-20 11:30:00,778.68,779.42,778.68,779.42,1965.0,776.5851,777.3232,776.5851,777.3232,1965.0
2023-06-20 11:35:00,779.43,779.46,779.0,779.46,400.0,777.3331,777.363,776.9043,777.363,400.0
2023-06-20 11:40:00,779.0,779.33,779.0,779.33,1100.0,776.9043,777.2334,776.9043,777.2334,1100.0
2023-06-20 11:45:00,779.38,780.06,779.35,779.64,1350.0,777.2833,777.9614,777.2533,777.5426,1350.0
2023-06-20 11:50:00,779.12,779.12,778.98,778.98,600.0,777.024,777.024,776.8843,776.8843,600.0
2023-06-20 11:55:00,779.12,779.31,779.12,779.31,400.0,777.024,777.2134,777.024,777.2134,400.0
2023-06-20 12:00:00,779.38,779.85,779.38,779.65,800.0,777.2833,777.752,777.2833,777.5525,800.0
2023-06-20 12:05:00,779.5,779.7,779.11,779.31,1472.0,777.4029,777.6024,777.014,777.2134,1472.0
2023-06-20 12:10:00,779.88,780.05,779.46,780.05,698.0,777.7819,777.9515,777.363,777.9515,698.0
2023-06-20 12:15:00,779.32,780.27,779.32,780.0,2498.0,777.2234,778.1709,777.2234,777.9016,2498.0
2023-06-20 12:20:00,779.97,781.75,779.81,781.75,2031.0,777.8717,779.6469,777.7121,779.6469,2031.0
2023-06-20 12:25:00,781.99,782.23,781.71,781.86,11900.0,779.8862,780.1256,779.607,779.7566,11900.0
2023-06-20 12:30:00,782.41,782.71,782.38,782.56,1500.0,780.3051,780.6043,780.2752,780.4547,1500.0
2023-06-20 12:35:00,782.56,782.56,782.56,782.56,0.0,780.4547,780.4547,780.4547,780.4547,0.0
2023-06-20 12:40:00,783.21,784.14,783.2,783.52,2599.0,781.103,782.0305,781.093,781.4121,2599.0
2023-06-20 12:45:00,783.57,783.87,783.05,783.05,500.0,781.462,781.7612,780.9434,780.9434,500.0
2023-06-20 12:50:00,783.45,783.49,783.12,783.49,402.0,781.3423,781.3822,781.0132,781.3822,402.0
2023-06-20 12:55:00,783.59,783.59,783.01,783.06,700.0,781.4819,781.4819,780.9035,780.9534,700.0
2023-06-20 13:00:00,783.26,783.26,783.26,783.26,200.0,781.1528,781.1528,781.1528,781.1528,200.0
2023-06-20 13:05:00,783.46,784.49,783.45,784.38,900.0,781.3523,782.3795,781.3423,782.2698,900.0
2023-06-20 13:10:00,784.68,784.78,784.11,784.61,1300.0,782.569,782.6687,782.0005,782.4992,1300.0
2023-06-20 13:15:00,785.05,785.32,784.95,785.21,1100.0,782.938,783.2073,782.8383,783.0976,1100.0
2023-06-20 13:20:00,785.52,785.97,785.5,785.56,700.0,783.4067,783.8555,783.3868,783.4466,700.0
2023-06-20 13:25:00,785.02,785.51,785.02,785.51,700.0,782.9081,783.3968,782.9081,783.3968,700.0
2023-06-20 13:30:00,785.97,786.49,785.66,786.11,1829.0,783.8555,784.3741,783.5464,783.9952,1829.0
2023-06-20 13:35:00,785.88,786.07,785.88,786.07,300.0,783.7658,783.9553,783.7658,783.9553,300.0
2023-06-20 13:40:00,786.35,787.1,785.89,787.09,1700.0,784.2345,784.9825,783.7757,784.9725,1700.0
2023-06-20 13:45:00,787.19,787.41,786.14,786.27,2000.0,785.0722,785.2917,784.0251,784.1547,2000.0
2023-06-20 13:50:00,786.56,786.64,786.23,786.45,1671.0,784.4439,784.5237,784.1148,784.3342,1671.0
2023-06-20 13:55:00,786.44,786.45,785.94,786.4,1697.0,784.3243,784.3342,783.8256,784.2844,1697.0
2023-06-20 14:00:00,786.17,786.17,784.39,784.66,1384.0,784.055,784.055,782.2798,782.5491,1384.0
2023-06-20 14:05:00,784.42,784.47,783.55,783.55,600.0,782.3097,782.3596,781.442,781.442,600.0
2023-06-20 14:10:00,783.35,783.35,783.35,783.35,100.0,781.2426,781.2426,781.2426,781.2426,100.0
2023-06-20 14:15:00,783.62,783.81,783.08,783.09,1288.0,781.5119,781.7013,780.9733,780.9833,1288.0
2023-06-20 14:20:00,783.61,784.24,783.56,784.11,1800.0,781.5019,782.1302,781.452,782.0005,1800.0
2023-06-20 14:25:00,784.16,785.08,784.16,784.5,2736.0,782.0504,782.9679,782.0504,782.3895,2736.0
2023-06-20 14:30:00,784.7,784.99,784.29,784.61,1400.0,782.5889,782.8782,782.1801,782.4992,1400.0
2023-06-20 14:35:00,784.38,784.38,783.61,783.61,600.0,782.2698,782.2698,781.5019,781.5019,600.0
2023-06-20 14:40:00,783.31,783.31,781.76,781.93,1600.0,781.2027,781.2027,779.6569,779.8264,1600.0
2023-06-20 14:45:00,781.7,783.86,781.69,783.86,1927.0,779.597,781.7512,779.587,781.7512,1927.0
2023-06-20 14:50:00,783.95,784.39,783.66,784.39,2645.0,781.841,782.2798,781.5517,782.2798,2645.0
2023-06-20 14:55:00,784.39,784.71,783.25,783.27,2144.0,782.2798,782.5989,781.1428,781.1628,2144.0
2023-06-20 15:00:00,782.97,783.59,782.85,783.1,4492.0,780.8636,781.4819,780.7439,780.9933,4492.0
2023-06-20 15:05:00,783.11,783.6,782.62,783.6,3793.0,781.0032,781.4919,780.5145,781.4919,3793.0
2023-06-20 15:10:00,783.65,784.05,783.01,783.04,2187.0,781.5418,781.9407,780.9035,780.9334,2187.0
2023-06-20 15:15:00,782.69,784.0,782.48,784.0,3662.0,780.5844,781.8908,780.3749,781.8908,3662.0
2023-06-20 15:20:00,784.08,784.33,783.93,784.33,2232.0,781.9706,782.2199,781.821,782.2199,2232.0
2023-06-20 15:25:00,784.37,784.43,783.54,784.17,1950.0,782.2598,782.3197,781.4321,782.0604,1950.0
2023-06-20 15:30:00,783.87,783.87,783.5,783.63,2508.0,781.7612,781.7612,781.3922,781.5218,2508.0
2023-06-20 15:35:00,783.34,783.43,782.85,782.86,3345.0,781.2326,781.3224,780.7439,780.7539,3345.0
2023-06-20 15:40:00,783.25,783.76,782.75,783.49,5161.0,781.1428,781.6515,780.6442,781.3822,5161.0
2023-06-20 15:45:00,783.32,784.39,783.3,783.55,2430.0,781.2127,782.2798,781.1927,781.442,2430.0
2023-06-20 15:50:00,783.77,783.77,780.68,780.68,6500.0,781.6614,781.6614,778.5798,778.5798,6500.0
2023-06-20 15:55:00,780.91,781.53,780.67,781.33,13551.0,778.8091,779.4275,778.5698,779.228,13551.0
2023-06-21 09:30:00,781.78,786.43,780.02,782.45,4525.0,779.6768,784.3143,777.9215,780.345,4525.0
2023-06-21 09:35:00,781.45,781.45,778.97,780.33,3974.0,779.3477,779.3477,776.8744,778.2307,3974.0
2023-06-21 09:40:00,779.97,782.86,779.83,782.36,1920.0,777.8717,780.7539,777.732,780.2552,1920.0
2023-06-21 09:45:00,782.69,784.57,782.69,783.73,900.0,780.5844,782.4593,780.5844,781.6216,900.0
2023-06-21 09:50:00,782.86,782.86,781.54,781.93,736.0,780.7539,780.7539,779.4374,779.8264,736.0
2023-06-21 09:55:00,781.78,783.62,781.77,783.62,2211.0,779.6768,781.5119,779.6668,781.5119,2211.0
2023-06-21 10:00:00,783.72,784.47,781.15,781.15,1415.0,781.6116,782.3596,779.0485,779.0485,1415.0
2023-06-21 10:05:00,781.82,781.82,780.0,780.0,998.0,779.7167,779.7167,777.9016,777.9016,998.0
2023-06-21 10:10:00,779.91,782.28,779.9,782.28,1064.0,777.8118,780.1755,777.8019,780.1755,1064.0
2023-06-21 10:15:00,782.48,782.54,782.4,782.44,603.0,780.3749,780.4348,780.2951,780.335,603.0
2023-06-21 10:20:00,782.72,782.72,781.2,782.31,1113.0,780.6143,780.6143,779.0984,780.2054,1113.0
2023-06-21 10:25:00,781.51,781.97,781.21,781.54,1919.0,779.4075,779.8663,779.1083,779.4374,1919.0
2023-06-21 10:30:00,782.0,782.59,782.0,782.59,400.0,779.8962,780.4846,779.8962,780.4846,400.0
2023-06-21 10:35:00,783.12,783.42,783.12,783.42,400.0,781.0132,781.3124,781.0132,781.3124,400.0
2023-06-21 10:40:00,783.82,784.01,782.94,783.39,1650.0,781.7113,781.9008,780.8337,781.2825,1650.0
2023-06-21 10:45:00,783.28,783.3,782.82,783.3,304.0,781.1728,781.1927,780.714,781.1927,304.0
2023-06-21 10:50:00,783.38,783.4,782.82,783.08,1701.0,781.2725,781.2924,780.714,780.9733,1701.0
2023-06-21 10:55:00,782.78,784.7,782.5,784.7,1355.0,780.6741,782.5889,780.3949,782.5889,1355.0
2023-06-21 11:00:00,784.51,785.66,784.51,785.66,439.0,782.3995,783.5464,782.3995,783.5464,439.0
2023-06-21 11:05:00,785.13,785.18,784.22,785.08,822.0,783.0178,783.0677,782.1102,782.9679,822.0
2023-06-21 11:10:00,785.27,785.55,784.41,784.41,1200.0,783.1574,783.4367,782.2997,782.2997,1200.0
2023-06-21 11:15:00,784.31,785.1,784.03,784.03,300.0,782.2,782.9879,781.9207,781.9207,300.0
2023-06-21 11:20:00,783.98,783.98,782.73,783.01,600.0,781.8709,781.8709,780.6242,780.9035,600.0
2023-06-21 11:25:00,782.87,783.88,782.82,782.95,1500.0,780.7639,781.7712,780.714,780.8437,1500.0
2023-06-21 11:30:00,783.01,783.37,782.67,783.31,400.0,780.9035,781.2625,780.5644,781.2027,400.0
2023-06-21 11:35:00,782.9,783.1,782.46,782.51,3500.0,780.7938,780.9933,780.355,780.4048,3500.0
2023-06-21 11:40:00,782.5,782.5,781.64,781.64,600.0,780.3949,780.3949,779.5372,779.5372,600.0
2023-06-21 11:45:00,782.74,782.77,782.4,782.76,738.0,780.6342,780.6641,780.2951,780.6542,738.0
2023-06-21 11:50:00,782.31,782.83,781.98,782.83,3989.0,780.2054,780.724,779.8763,780.724,3989.0
2023-06-21 11:55:00,782.28,783.0,782.18,782.83,1100.0,780.1755,780.8935,780.0757,780.724,1100.0
2023-06-21 12:00:00,783.01,783.55,782.94,782.94,600.0,780.9035,781.442,780.8337,780.8337,600.0
2023-06-21 12:05:00,783.75,783.88,783.56,783.56,504.0,781.6415,781.7712,781.452,781.452,504.0
2023-06-21 12:10:00,783.37,783.37,783.37,783.37,100.0,781.2625,781.2625,781.2625,781.2625,100.0
2023-06-21 12:15:00,782.58,783.65,782.58,783.65,301.0,780.4747,781.5418,780.4747,781.5418,301.0
2023-06-21 12:20:00,784.26,784.26,783.51,783.83,532.0,782.1501,782.1501,781.4021,781.7213,532.0
2023-06-21 12:25:00,783.32,783.85,783.29,783.85,700.0,781.2127,781.7412,781.1827,781.7412,700.0
2023-06-21 12:30:00,784.3,784.57,784.01,784.01,900.0,782.19,782.4593,781.9008,781.9008,900.0
2023-06-21 12:35:00,783.81,784.55,783.81,784.55,500.0,781.7013,782.4394,781.7013,782.4394,500.0
2023-06-21 12:40:00,784.61,784.61,784.61,784.61,100.0,782.4992,782.4992,782.4992,782.4992,100.0
2023-06-21 12:45:00,785.2,785.2,783.12,783.12,1068.0,783.0876,783.0876,781.0132,781.0132,1068.0
2023-06-21 12:50:00,783.72,783.72,783.71,783.72,100.0,781.6116,781.6116,781.6016,781.6116,100.0
2023-06-21 12:55:00,783.6,784.41,783.6,784.17,501.0,781.4919,782.2997,781.4919,782.0604,501.0
2023-06-21 13:00:00,783.63,783.86,783.63,783.86,300.0,781.5218,781.7512,781.5218,781.7512,300.0
2023-06-21 13:05:00,783.39,784.17,783.39,784.17,200.0,781.2825,782.0604,781.2825,782.0604,200.0
2023-06-21 13:10:00,783.9,783.9,783.0,783.06,813.0,781.7911,781.7911,780.8935,780.9534,813.0
2023-06-21 13:15:00,783.19,783.85,783.18,783.37,721.0,781.083,781.7412,781.073,781.2625,721.0
2023-06-21 13:20:00,782.78,782.78,782.22,782.68,3000.0,780.6741,780.6741,780.1156,780.5744,3000.0
2023-06-21 13:25:00,782.69,782.88,782.14,782.23,3019.0,780.5844,780.7738,780.0358,780.1256,3019.0
2023-06-21 13:30:00,782.17,782.32,782.0,782.14,2776.0,780.0658,780.2154,779.8962,780.0358,2776.0
2023-06-21 13:35:00,782.63,783.08,782.29,783.08,700.0,780.5245,780.9733,780.1854,780.9733,700.0
2023-06-21 13:40:00,783.0,783.01,782.62,782.63,500.0,780.8935,780.9035,780.5145,780.5245,500.0
2023-06-21 13:45:00,782.35,782.54,782.0,782.06,1099.0,780.2453,780.4348,779.8962,779.956,1099.0
2023-06-21 13:50:00,781.96,782.44,781.95,782.27,1100.0,779.8563,780.335,779.8463,780.1655,1100.0
2023-06-21 13:55:00,781.99,781.99,781.0,781.0,1500.0,779.8862,779.8862,778.8989,778.8989,1500.0
2023-06-21 14:00:00,781.0,781.4,780.9,780.9,1400.0,778.8989,779.2978,778.7992,778.7992,1400.0
2023-06-21 14:05:00,781.74,781.89,781.74,781.88,440.0,779.6369,779.7865,779.6369,779.7765,440.0
2023-06-21 14:10:00,781.92,782.44,781.92,782.41,1000.0,779.8164,780.335,779.8164,780.3051,1000.0
2023-06-21 14:15:00,782.07,782.18,781.8,781.89,601.0,779.966,780.0757,779.6967,779.7865,601.0
2023-06-21 14:20:00,782.03,782.03,781.52,781.52,1400.0,779.9261,779.9261,779.4175,779.4175,1400.0
2023-06-21 14:25:00,781.54,782.17,781.53,782.17,1000.0,779.4374,780.0658,779.4275,780.0658,1000.0
2023-06-21 14:30:00,782.05,782.65,781.86,782.32,1040.0,779.9461,780.5445,779.7566,780.2154,1040.0
2023-06-21 14:35:00,782.17,782.17,781.9,781.91,300.0,780.0658,780.0658,779.7965,779.8065,300.0
2023-06-21 14:40:00,781.87,782.29,781.73,782.29,850.0,779.7666,780.1854,779.6269,780.1854,850.0
2023-06-21 14:45:00,782.39,782.52,782.38,782.51,723.0,780.2852,780.4148,780.2752,780.4048,723.0
2023-06-21 14:50:00,782.73,782.73,781.9,782.54,4456.0,780.6242,780.6242,779.7965,780.4348,4456.0
2023-06-21 14:55:00,782.55,782.55,781.57,781.57,2173.0,780.4447,780.4447,779.4674,779.4674,2173.0
2023-06-21 15:00:00,781.0,781.67,780.57,781.02,2763.0,778.8989,779.5671,778.4701,778.9188,2763.0
2023-06-21 15:05:00,780.97,780.97,780.81,780.82,417.0,778.869,778.869,778.7094,778.7194,417.0
2023-06-21 15:10:00,780.7,781.48,780.7,781.48,1633.0,778.5997,779.3776,778.5997,779.3776,1633.0
2023-06-21 15:15:00,781.61,781.78,781.6,781.78,200.0,779.5073,779.6768,779.4973,779.6768,200.0
2023-06-21 15:20:00,781.33,781.38,781.03,781.13,1300.0,779.228,779.2779,778.9288,779.0286,1300.0
2023-06-21 15:25:00,781.21,781.8,780.74,780.84,1793.0,779.1083,779.6967,778.6396,778.7393,1793.0
2023-06-21 15:30:00,780.62,780.62,779.46,780.06,1712.0,778.5199,778.5199,777.363,777.9614,1712.0
2023-06-21 15:35:00,779.77,779.77,779.13,779.13,722.0,777.6722,777.6722,777.0339,777.0339,722.0
2023-06-21 15:40:00,779.65,779.78,778.75,778.9,10117.0,777.5525,777.6822,776.655,776.8046,10117.0
2023-06-21 15:45:00,778.81,779.58,778.07,779.06,9017.0,776.7148,777.4827,775.9768,776.9641,9017.0
2023-06-21 15:50:00,779.23,779.9,779.23,779.71,2700.0,777.1337,777.8019,777.1337,777.6124,2700.0
2023-06-21 15:55:00,779.44,779.65,778.43,778.79,15867.0,777.3431,777.5525,776.3358,776.6948,15867.0
2023-06-22 09:30:00,780.28,780.83,777.73,778.26,5277.0,778.1808,778.7294,775.6377,776.1663,5277.0
2023-06-22 09:35:00,779.38,781.09,779.38,779.89,3099.0,777.2833,778.9887,777.2833,777.7919,3099.0
2023-06-22 09:40:00,779.6,780.57,779.6,780.19,2170.0,777.5027,778.4701,777.5027,778.0911,2170.0
2023-06-22 09:45:00,779.5,781.16,779.4,781.13,4238.0,777.4029,779.0585,777.3032,779.0286,4238.0
2023-06-22 09:50:00,781.26,781.52,780.36,780.44,6635.0,779.1582,779.4175,778.2606,778.3404,6635.0
2023-06-22 09:55:00,781.31,781.31,779.47,779.47,1208.0,779.2081,779.2081,777.373,777.373,1208.0
2023-06-22 10:00:00,780.68,781.86,779.31,781.53,5613.0,778.5798,779.7566,777.2134,779.4275,5613.0
2023-06-22 10:05:00,781.26,781.27,779.42,779.42,838.0,779.1582,779.1682,777.3232,777.3232,838.0
2023-06-22 10:10:00,779.65,779.65,779.16,779.31,1118.0,777.5525,777.5525,777.0639,777.2134,1118.0
2023-06-22 10:15:00,778.85,778.85,777.77,777.77,1400.0,776.7547,776.7547,775.6776,775.6776,1400.0
2023-06-22 10:20:00,777.64,777.97,777.31,777.35,1400.0,775.5479,775.8771,775.2188,775.2587,1400.0
2023-06-22 10:25:00,777.31,778.2,777.31,778.15,1080.0,775.2188,776.1064,775.2188,776.0566,1080.0
2023-06-22 10:30:00,778.12,778.8,777.79,778.69,1472.0,776.0266,776.7048,775.6975,776.5951,1472.0
2023-06-22 10:35:00,778.28,778.78,777.59,777.59,1249.0,776.1862,776.6849,775.4981,775.4981,1249.0
2023-06-22 10:40:00,777.49,777.49,777.0,777.0,200.0,775.3983,775.3983,774.9097,774.9097,200.0
2023-06-22 10:45:00,777.81,778.14,777.81,778.14,300.0,775.7175,776.0466,775.7175,776.0466,300.0
2023-06-22 10:50:00,778.67,778.67,778.66,778.67,200.0,776.5752,776.5752,776.5652,776.5752,200.0
2023-06-22 10:55:00,778.86,779.54,778.72,779.35,1000.0,776.7647,777.4428,776.625,777.2533,1000.0
2023-06-22 11:00:00,778.93,779.12,778.93,779.12,205.0,776.8345,777.024,776.8345,777.024,205.0
2023-06-22 11:05:00,779.57,779.57,779.3,779.54,300.0,777.4727,777.4727,777.2035,777.4428,300.0
2023-06-22 11:10:00,779.52,779.67,779.0,779.53,2412.0,777.4229,777.5725,776.9043,777.4329,2412.0
2023-06-22 11:15:00,778.95,779.55,778.94,779.55,643.0,776.8544,777.4528,776.8444,777.4528,643.0
2023-06-22 11:20:00,779.71,779.73,779.09,779.39,2800.0,777.6124,777.6323,776.994,777.2932,2800.0
2023-06-22 11:25:00,779.46,779.7,779.43,779.7,1200.0,777.363,777.6024,777.3331,777.6024,1200.0
2023-06-22 11:30:00,779.3,779.7,779.28,779.28,1949.0,777.2035,777.6024,777.1835,777.1835,1949.0
2023-06-22 11:35:00,779.5,780.19,779.5,780.0,1500.0,777.4029,778.0911,777.4029,777.9016,1500.0
2023-06-22 11:40:00,780.32,781.85,780.31,781.85,521.0,778.2207,779.7466,778.2108,779.7466,521.0
2023-06-22 11:45:00,781.62,782.01,781.62,781.99,835.0,779.5172,779.9062,779.5172,779.8862,835.0
2023-06-22 11:50:00,781.81,781.81,780.99,781.34,800.0,779.7067,779.7067,778.8889,779.238,800.0
2023-06-22 11:55:00,780.88,781.78,780.81,781.78,400.0,778.7792,779.6768,778.7094,779.6768,400.0
2023-06-22 12:00:00,780.2,780.49,780.2,780.49,790.0,778.1011,778.3903,778.1011,778.3903,790.0
2023-06-22 12:05:00,780.37,780.42,779.81,779.81,1300.0,778.2706,778.3205,777.7121,777.7121,1300.0
2023-06-22 12:10:00,779.79,780.14,779.17,779.82,3649.0,777.6922,778.0412,777.0738,777.7221,3649.0
2023-06-22 12:15:00,780.19,780.19,779.55,779.56,791.0,778.0911,778.0911,777.4528,777.4628,791.0
2023-06-22 12:20:00,779.63,779.84,779.62,779.84,400.0,777.5326,777.742,777.5226,777.742,400.0
2023-06-22 12:25:00,779.84,779.84,779.64,779.64,200.0,777.742,777.742,777.5426,777.5426,200.0
2023-06-22 12:30:00,779.53,779.83,779.5,779.79,819.0,777.4329,777.732,777.4029,777.6922,819.0
2023-06-22 12:35:00,779.75,781.17,779.74,780.53,1296.0,777.6523,779.0684,777.6423,778.4302,1296.0
2023-06-22 12:40:00,780.54,780.54,780.19,780.21,900.0,778.4401,778.4401,778.0911,778.111,900.0
2023-06-22 12:45:00,780.23,780.23,779.27,779.67,3800.0,778.131,778.131,777.1736,777.5725,3800.0
2023-06-22 12:50:00,779.48,780.59,779.46,780.21,2912.0,777.383,778.49,777.363,778.111,2912.0
2023-06-22 12:55:00,780.68,780.81,780.35,780.48,4100.0,778.5798,778.7094,778.2506,778.3803,4100.0
2023-06-22 13:00:00,780.5,782.0,780.49,781.49,4700.0,778.4002,779.8962,778.3903,779.3876,4700.0
2023-06-22 13:05:00,781.98,781.99,781.3,781.87,4389.0,779.8763,779.8862,779.1981,779.7666,4389.0
2023-06-22 13:10:00,781.84,781.86,781.33,781.45,1228.0,779.7366,779.7566,779.228,779.3477,1228.0
2023-06-22 13:15:00,781.45,781.67,780.57,780.85,5600.0,779.3477,779.5671,778.4701,778.7493,5600.0
2023-06-22 13:20:00,780.64,781.0,780.64,780.95,1612.0,778.5399,778.8989,778.5399,778.849,1612.0
2023-06-22 13:25:00,781.0,781.88,781.0,781.58,4004.0,778.8989,779.7765,778.8989,779.4773,4004.0
2023-06-22 13:30:00,781.58,783.0,781.46,782.72,10350.0,779.4773,780.8935,779.3577,780.6143,10350.0
2023-06-22 13:35:00,782.72,783.15,782.71,783.14,1500.0,780.6143,781.0431,780.6043,781.0331,1500.0
2023-06-22 13:40:00,783.43,783.43,782.73,783.2,8141.0,781.3224,781.3224,780.6242,781.093,8141.0
2023-06-22 13:45:00,782.97,783.26,781.62,781.63,3691.0,780.8636,781.1528,779.5172,779.5272,3691.0
2023-06-22 13:50:00,781.23,782.49,781.18,781.23,5043.0,779.1283,780.3849,779.0784,779.1283,5043.0
2023-06-22 13:55:00,781.33,782.11,780.77,781.64,2200.0,779.228,780.0059,778.6695,779.5372,2200.0
2023-06-22 14:00:00,781.84,781.84,780.87,781.41,2723.0,779.7366,779.7366,778.7693,779.3078,2723.0
2023-06-22 14:05:00,781.66,781.69,780.95,780.95,5458.0,779.5571,779.587,778.849,778.849,5458.0
2023-06-22 14:10:00,780.94,780.94,780.44,780.44,900.0,778.8391,778.8391,778.3404,778.3404,900.0
2023-06-22 14:15:00,780.65,780.75,780.0,780.17,2134.0,778.5498,778.6496,777.9016,778.0711,2134.0
2023-06-22 14:20:00,780.1,780.75,779.43,780.61,1100.0,778.0013,778.6496,777.3331,778.51,1100.0
2023-06-22 14:25:00,781.09,781.09,779.63,779.63,1210.0,778.9887,778.9887,777.5326,777.5326,1210.0
2023-06-22 14:30:00,779.76,780.4,779.6,780.35,3268.0,777.6622,778.3005,777.5027,778.2506,3268.0
2023-06-22 14:35:00,779.99,781.21,779.99,780.53,1272.0,777.8916,779.1083,777.8916,778.4302,1272.0
2023-06-22 14:40:00,780.96,781.14,780.21,780.21,2964.0,778.859,779.0385,778.111,778.111,2964.0
2023-06-22 14:45:00,780.4,780.58,780.07,780.34,1750.0,778.3005,778.48,777.9714,778.2407,1750.0
2023-06-22 14:50:00,780.41,780.49,780.3,780.44,400.0,778.3105,778.3903,778.2008,778.3404,400.0
2023-06-22 14:55:00,780.71,780.87,780.3,780.3,3665.0,778.6097,778.7693,778.2008,778.2008,3665.0
2023-06-22 15:00:00,780.34,780.68,780.18,780.68,4151.0,778.2407,778.5798,778.0811,778.5798,4151.0
2023-06-22 15:05:00,780.36,780.4,780.3,780.37,700.0,778.2606,778.3005,778.2008,778.2706,700.0
2023-06-22 15:10:00,780.52,780.52,780.04,780.32,1024.0,778.4202,778.4202,777.9415,778.2207,1024.0
2023-06-22 15:15:00,780.3,780.3,779.68,780.01,1700.0,778.2008,778.2008,777.5825,777.9116,1700.0
2023-06-22 15:20:00,779.64,779.92,779.54,779.72,1800.0,777.5426,777.8218,777.4428,777.6223,1800.0
2023-06-22 15:25:00,780.0,780.22,779.77,779.84,1334.0,777.9016,778.121,777.6722,777.742,1334.0
2023-06-22 15:30:00,779.54,779.54,778.49,778.93,3079.0,777.4428,777.4428,776.3957,776.8345,3079.0
2023-06-22 15:35:00,779.04,779.2,778.92,779.07,1400.0,776.9442,777.1037,776.8245,776.9741,1400.0
2023-06-22 15:40:00,779.4,779.71,778.72,779.42,2779.0,777.3032,777.6124,776.625,777.3232,2779.0
2023-06-22 15:45:00,779.4,780.0,779.4,779.49,3107.0,777.3032,777.9016,777.3032,777.393,3107.0
2023-06-22 15:50:00,779.82,780.38,779.13,779.86,12243.0,777.7221,778.2806,777.0339,777.762,12243.0
2023-06-22 15:55:00,779.7,780.0,778.97,779.55,14029.0,777.6024,777.9016,776.8744,777.4528,14029.0
2023-06-23 09:30:00,779.21,779.36,776.83,779.09,9610.0,777.1137,777.2633,774.7401,776.994,9610.0
2023-06-23 09:35:00,780.6,780.6,778.16,780.4,4521.0,778.5,778.5,776.0665,778.3005,4521.0
2023-06-23 09:40:00,780.37,781.75,779.0,779.0,1799.0,778.2706,779.6469,776.9043,776.9043,1799.0
2023-06-23 09:45:00,780.62,780.62,780.62,780.62,100.0,778.5199,778.5199,778.5199,778.5199,100.0
2023-06-23 09:50:00,780.47,780.48,780.47,780.48,200.0,778.3703,778.3803,778.3703,778.3803,200.0
2023-06-23 09:55:00,779.49,779.5,778.94,779.16,800.0,777.393,777.4029,776.8444,777.0639,800.0
2023-06-23 10:00:00,778.63,780.33,778.61,780.33,3524.0,776.5353,778.2307,776.5153,778.2307,3524.0
2023-06-23 10:05:00,780.34,780.34,779.4,779.41,4633.0,778.2407,778.2407,777.3032,777.3132,4633.0
2023-06-23 10:10:00,779.0,779.33,778.57,778.9,1424.0,776.9043,777.2334,776.4754,776.8046,1424.0
2023-06-23 10:15:00,778.48,778.48,777.93,777.93,412.0,776.3857,776.3857,775.8372,775.8372,412.0
2023-06-23 10:20:00,778.35,778.35,778.35,778.35,100.0,776.256,776.256,776.256,776.256,100.0
2023-06-23 10:25:00,778.16,778.16,778.16,778.16,300.0,776.0665,776.0665,776.0665,776.0665,300.0
2023-06-23 10:30:00,777.95,777.95,777.37,777.71,1664.0,775.8571,775.8571,775.2787,775.6178,1664.0
2023-06-23 10:35:00,777.57,778.0,777.56,778.0,1197.0,775.4781,775.907,775.4682,775.907,1197.0
2023-06-23 10:40:00,778.03,778.22,777.95,778.13,593.0,775.9369,776.1264,775.8571,776.0366,593.0
2023-06-23 10:45:00,778.13,778.55,778.03,778.55,1317.0,776.0366,776.4555,775.9369,776.4555,1317.0
2023-06-23 10:50:00,778.99,778.99,778.36,778.37,423.0,776.8943,776.8943,776.266,776.276,423.0
2023-06-23 10:55:00,777.01,777.01,776.72,776.73,474.0,774.9196,774.9196,774.6304,774.6404,474.0
2023-06-23 11:00:00,776.53,776.53,776.21,776.49,500.0,774.4409,774.4409,774.1218,774.401,500.0
2023-06-23 11:05:00,776.1,776.54,775.95,776.54,500.0,774.0121,774.4509,773.8625,774.4509,500.0
2023-06-23 11:10:00,776.57,776.61,775.57,775.96,12215.0,774.4808,774.5207,773.4835,773.8725,12215.0
2023-06-23 11:15:00,775.98,775.98,775.4,775.4,1781.0,773.8924,773.8924,773.314,773.314,1781.0
2023-06-23 11:20:00,775.02,775.34,775.0,775.21,2090.0,772.935,773.2541,772.915,773.1245,2090.0
2023-06-23 11:25:00,775.21,775.57,774.87,775.38,3551.0,773.1245,773.4835,772.7854,773.294,3551.0
2023-06-23 11:30:00,775.99,776.37,775.65,776.37,800.0,773.9024,774.2814,773.5633,774.2814,800.0
2023-06-23 11:35:00,776.37,776.94,776.3,776.58,2494.0,774.2814,774.8498,774.2115,774.4908,2494.0
2023-06-23 11:40:00,776.63,777.09,776.45,776.5,3100.0,774.5407,774.9994,774.3611,774.411,3100.0
2023-06-23 11:45:00,776.97,776.97,776.55,776.57,500.0,774.8797,774.8797,774.4609,774.4808,500.0
2023-06-23 11:50:00,776.54,776.73,775.84,776.53,1474.0,774.4509,774.6404,773.7528,774.4409,1474.0
2023-06-23 11:55:00,776.55,776.57,776.54,776.57,300.0,774.4609,774.4808,774.4509,774.4808,300.0
2023-06-23 12:00:00,777.02,777.36,776.26,776.58,2754.0,774.9296,775.2687,774.1717,774.4908,2754.0
2023-06-23 12:05:00,776.48,776.97,776.23,776.97,7284.0,774.3911,774.8797,774.1417,774.8797,7284.0
2023-06-23 12:10:00,776.59,776.93,776.27,776.51,5150.0,774.5008,774.8399,774.1816,774.421,5150.0
2023-06-23 12:15:00,776.95,777.58,776.95,777.58,439.0,774.8598,775.4881,774.8598,775.4881,439.0
2023-06-23 12:20:00,777.88,779.06,777.88,779.06,500.0,775.7873,776.9641,775.7873,776.9641,500.0
2023-06-23 12:25:00,779.88,780.0,779.88,780.0,200.0,777.7819,777.9016,777.7819,777.9016,200.0
2023-06-23 12:30:00,780.37,781.3,780.26,781.3,800.0,778.2706,779.1981,778.1609,779.1981,800.0
2023-06-23 12:35:00,781.12,781.46,781.12,781.46,300.0,779.0186,779.3577,779.0186,779.3577,300.0
2023-06-23 12:40:00,781.81,781.81,781.8,781.81,100.0,779.7067,779.7067,779.6967,779.7067,100.0
2023-06-23 12:45:00,781.84,782.5,781.84,782.46,900.0,779.7366,780.3949,779.7366,780.355,900.0
2023-06-23 12:50:00,782.2,782.82,782.03,782.76,600.0,780.0957,780.714,779.9261,780.6542,600.0
2023-06-23 12:55:00,782.73,782.86,782.69,782.82,1250.0,780.6242,780.7539,780.5844,780.714,1250.0
2023-06-23 13:00:00,782.84,783.24,782.34,783.24,616.0,780.734,781.1329,780.2353,781.1329,616.0
2023-06-23 13:05:00,783.17,783.17,782.59,782.97,650.0,781.0631,781.0631,780.4846,780.8636,650.0
2023-06-23 13:10:00,782.93,783.8,782.6,783.8,700.0,780.8237,781.6914,780.4946,781.6914,700.0
2023-06-23 13:15:00,783.46,783.87,783.35,783.66,800.0,781.3523,781.7612,781.2426,781.5517,800.0
2023-06-23 13:20:00,784.0,784.07,784.0,784.0,463.0,781.8908,781.9606,781.8908,781.8908,463.0
2023-06-23 13:25:00,784.14,784.35,783.6,783.96,970.0,782.0305,782.2399,781.4919,781.8509,970.0
2023-06-23 13:30:00,784.08,784.14,783.54,783.87,1400.0,781.9706,782.0305,781.4321,781.7612,1400.0
2023-06-23 13:35:00,784.14,784.9,784.07,784.2,1751.0,782.0305,782.7884,781.9606,782.0903,1751.0
2023-06-23 13:40:00,784.88,784.88,784.13,784.41,700.0,782.7685,782.7685,782.0205,782.2997,700.0
2023-06-23 13:45:00,784.63,784.65,784.3,784.65,500.0,782.5191,782.5391,782.19,782.5391,500.0
2023-06-23 13:50:00,784.51,785.9,784.51,785.85,1000.0,782.3995,783.7857,782.3995,783.7359,1000.0
2023-06-23 13:55:00,785.79,785.79,784.94,785.67,433.0,783.676,783.676,782.8283,783.5563,433.0
2023-06-23 14:00:00,785.78,785.8,785.54,785.8,700.0,783.666,783.686,783.4267,783.686,700.0
2023-06-23 14:05:00,785.86,786.53,785.62,786.53,1070.0,783.7458,784.414,783.5065,784.414,1070.0
2023-06-23 14:10:00,786.38,786.67,786.35,786.56,1774.0,784.2644,784.5536,784.2345,784.4439,1774.0
2023-06-23 14:15:00,786.34,786.94,786.27,786.94,1000.0,784.2245,784.8229,784.1547,784.8229,1000.0
2023-06-23 14:20:00,786.91,787.0,786.57,786.87,817.0,784.793,784.8828,784.4539,784.7531,817.0
2023-06-23 14:25:00,787.12,787.13,786.61,786.97,600.0,785.0024,785.0124,784.4938,784.8528,600.0
2023-06-23 14:30:00,786.48,786.62,786.09,786.62,600.0,784.3642,784.5038,783.9752,784.5038,600.0
2023-06-23 14:35:00,786.38,786.39,785.71,785.72,755.0,784.2644,784.2744,783.5962,783.6062,755.0
2023-06-23 14:40:00,785.76,785.77,785.26,785.34,500.0,783.6461,783.6561,783.1474,783.2272,500.0
2023-06-23 14:45:00,785.5,785.5,785.25,785.25,612.0,783.3868,783.3868,783.1375,783.1375,612.0
2023-06-23 14:50:00,785.41,785.53,784.19,784.19,1550.0,783.297,783.4167,782.0803,782.0803,1550.0
2023-06-23 14:55:00,784.32,784.71,783.98,784.71,2092.0,782.21,782.5989,781.8709,782.5989,2092.0
2023-06-23 15:00:00,784.76,784.86,784.49,784.79,500.0,782.6488,782.7485,782.3795,782.6787,500.0
2023-06-23 15:05:00,784.85,784.85,784.11,784.15,1858.0,782.7385,782.7385,782.0005,782.0404,1858.0
2023-06-23 15:10:00,784.72,784.9,784.66,784.71,899.0,782.6089,782.7884,782.5491,782.5989,899.0
2023-06-23 15:15:00,784.85,784.85,783.76,783.76,1144.0,782.7385,782.7385,781.6515,781.6515,1144.0
2023-06-23 15:20:00,783.68,783.96,783.02,783.17,1606.0,781.5717,781.8509,780.9135,781.0631,1606.0
2023-06-23 15:25:00,783.09,783.51,782.89,783.2,2800.0,780.9833,781.4021,780.7838,781.093,2800.0
2023-06-23 15:30:00,782.54,783.61,782.53,783.24,2102.0,780.4348,781.5019,780.4248,781.1329,2102.0
2023-06-23 15:35:00,783.81,784.3,783.6,783.6,900.0,781.7013,782.19,781.4919,781.4919,900.0
2023-06-23 15:40:00,783.83,784.23,783.62,784.23,1174.0,781.7213,782.1202,781.5119,782.1202,1174.0
2023-06-23 15:45:00,784.14,784.48,783.29,783.57,4962.0,782.0305,782.3695,781.1827,781.462,4962.0
2023-06-23 15:50:00,782.83,782.9,771.62,778.51,16501.0,780.724,780.7938,769.5441,776.4156,16501.0
2023-06-23 15:55:00,778.03,780.19,777.77,779.91,24655.0,775.9369,778.0911,775.6776,777.8118,24655.0
2023-06-26 09:30:00,780.65,785.57,776.7,778.52,9568.0,778.5498,783.4566,774.6105,776.4256,9568.0
2023-06-26 09:35:00,778.2,778.2,777.65,778.19,900.0,776.1064,776.1064,775.5579,776.0965,900.0
2023-06-26 09:40:00,777.29,777.29,775.97,775.97,487.0,775.1989,775.1989,773.8824,773.8824,487.0
2023-06-26 09:45:00,776.41,776.75,774.64,774.64,1608.0,774.3212,774.6603,772.556,772.556,1608.0
2023-06-26 09:50:00,773.99,774.24,772.04,772.36,1504.0,771.9078,772.1571,769.963,770.2821,1504.0
2023-06-26 09:55:00,771.64,772.35,768.18,769.49,9291.0,769.5641,770.2722,766.1134,767.4199,9291.0
2023-06-26 10:00:00,768.81,769.84,766.13,766.54,4147.0,766.7417,767.7689,764.0689,764.4778,4147.0
2023-06-26 10:05:00,765.12,768.6,765.02,767.73,10590.0,763.0616,766.5323,762.9619,765.6646,10590.0
2023-06-26 10:10:00,768.03,770.34,767.32,770.02,9402.0,765.9638,768.2676,765.2557,767.9484,9402.0
2023-06-26 10:15:00,770.02,773.03,770.02,772.24,1498.0,767.9484,770.9503,767.9484,770.1625,1498.0
2023-06-26 10:20:00,772.24,772.64,772.23,772.64,1236.0,770.1625,770.5614,770.1525,770.5614,1236.0
2023-06-26 10:25:00,772.33,773.99,772.33,773.45,1474.0,770.2522,771.9078,770.2522,771.3692,1474.0
2023-06-26 10:30:00,773.95,774.45,773.88,774.45,1010.0,771.8679,772.3665,771.7981,772.3665,1010.0
2023-06-26 10:35:00,774.31,775.97,773.88,775.97,1666.0,772.2269,773.8824,771.7981,773.8824,1666.0
2023-06-26 10:40:00,775.05,776.23,775.0,775.57,850.0,772.9649,774.1417,772.915,773.4835,850.0
2023-06-26 10:45:00,776.17,777.48,776.16,776.73,2192.0,774.0819,775.3884,774.0719,774.6404,2192.0
2023-06-26 10:50:00,776.3,776.3,776.29,776.3,100.0,774.2115,774.2115,774.2016,774.2115,100.0
2023-06-26 10:55:00,775.83,776.44,775.36,776.42,4097.0,773.7428,774.3512,773.2741,774.3312,4097.0
2023-06-26 11:00:00,776.48,776.77,775.6,776.09,1200.0,774.3911,774.6803,773.5134,774.0021,1200.0
2023-06-26 11:05:00,776.48,777.37,776.48,777.18,1530.0,774.3911,775.2787,774.3911,775.0892,1530.0
2023-06-26 11:10:00,777.48,777.69,777.48,777.69,500.0,775.3884,775.5978,775.3884,775.5978,500.0
2023-06-26 11:15:00,777.68,779.72,777.68,779.36,1177.0,775.5878,777.6223,775.5878,777.2633,1177.0
2023-06-26 11:20:00,779.01,779.09,778.0,778.0,2769.0,776.9143,776.994,775.907,775.907,2769.0
2023-06-26 11:25:00,777.84,778.02,776.68,777.24,815.0,775.7474,775.9269,774.5905,775.149,815.0
2023-06-26 11:30:00,777.38,779.0,777.26,778.45,680.0,775.2886,776.9043,775.169,776.3558,680.0
2023-06-26 11:35:00,778.13,778.55,778.13,778.55,500.0,776.0366,776.4555,776.0366,776.4555,500.0
2023-06-26 11:40:00,778.68,778.96,777.85,778.21,627.0,776.5851,776.8644,775.7574,776.1164,627.0
2023-06-26 11:45:00,778.26,778.68,778.26,778.68,476.0,776.1663,776.5851,776.1663,776.5851,476.0
2023-06-26 11:50:00,779.0,780.12,778.73,779.89,2034.0,776.9043,778.0213,776.635,777.7919,2034.0
2023-06-26 11:55:00,779.66,779.73,778.86,779.34,1800.0,777.5625,777.6323,776.7647,777.2434,1800.0
2023-06-26 12:00:00,779.9,780.88,778.58,778.58,1922.0,777.8019,778.7792,776.4854,776.4854,1922.0
2023-06-26 12:05:00,778.74,778.74,777.48,777.88,705.0,776.645,776.645,775.3884,775.7873,705.0
2023-06-26 12:10:00,777.7,779.02,777.7,779.0,500.0,775.6078,776.9242,775.6078,776.9043,500.0
2023-06-26 12:15:00,779.53,780.82,779.11,780.23,800.0,777.4329,778.7194,777.014,778.131,800.0
2023-06-26 12:20:00,780.54,782.11,780.54,781.2,2836.0,778.4401,780.0059,778.4401,779.0984,2836.0
2023-06-26 12:25:00,781.09,781.62,781.09,781.62,300.0,778.9887,779.5172,778.9887,779.5172,300.0
2023-06-26 12:30:00,781.34,781.62,781.12,781.13,700.0,779.238,779.5172,779.0186,779.0286,700.0
2023-06-26 12:35:00,781.46,781.46,780.99,781.18,364.0,779.3577,779.3577,778.8889,779.0784,364.0
2023-06-26 12:40:00,781.17,781.88,780.73,781.87,800.0,779.0684,779.7765,778.6296,779.7666,800.0
2023-06-26 12:45:00,782.13,782.13,780.44,780.44,1000.0,780.0259,780.0259,778.3404,778.3404,1000.0
2023-06-26 12:50:00,780.0,780.59,779.74,779.78,1011.0,777.9016,778.49,777.6423,777.6822,1011.0
2023-06-26 12:55:00,779.76,779.85,779.76,779.85,200.0,777.6622,777.752,777.6622,777.752,200.0
2023-06-26 13:00:00,779.35,779.39,779.07,779.07,400.0,777.2533,777.2932,776.9741,776.9741,400.0
2023-06-26 13:05:00,778.91,779.59,778.53,779.59,900.0,776.8145,777.4927,776.4355,777.4927,900.0
2023-06-26 13:10:00,779.95,780.53,779.94,780.53,300.0,777.8517,778.4302,777.8418,778.4302,300.0
2023-06-26 13:15:00,781.0,781.76,780.99,781.1,1200.0,778.8989,779.6569,778.8889,778.9986,1200.0
2023-06-26 13:20:00,780.49,781.06,780.49,781.06,300.0,778.3903,778.9587,778.3903,778.9587,300.0
2023-06-26 13:25:00,780.94,781.26,780.41,781.26,600.0,778.8391,779.1582,778.3105,779.1582,600.0
2023-06-26 13:30:00,781.43,782.51,780.98,782.5,2300.0,779.3277,780.4048,778.879,780.3949,2300.0
2023-06-26 13:35:00,782.05,782.05,781.09,781.18,712.0,779.9461,779.9461,778.9887,779.0784,712.0
2023-06-26 13:40:00,781.18,781.18,781.18,781.18,0.0,779.0784,779.0784,779.0784,779.0784,0.0
2023-06-26 13:45:00,780.31,781.56,779.61,781.56,2500.0,778.2108,779.4574,777.5126,779.4574,2500.0
2023-06-26 13:50:00,781.29,781.56,780.97,781.37,1200.0,779.1881,779.4574,778.869,779.2679,1200.0
2023-06-26 13:55:00,781.62,781.72,780.25,780.74,2800.0,779.5172,779.617,778.1509,778.6396,2800.0
2023-06-26 14:00:00,781.01,781.69,781.01,781.43,1330.0,778.9089,779.587,778.9089,779.3277,1330.0
2023-06-26 14:05:00,781.63,781.7,781.18,781.7,2850.0,779.5272,779.597,779.0784,779.597,2850.0
2023-06-26 14:10:00,781.66,782.24,781.46,781.98,3329.0,779.5571,780.1356,779.3577,779.8763,3329.0
2023-06-26 14:15:00,782.04,782.12,781.38,782.01,5746.0,779.9361,780.0159,779.2779,779.9062,5746.0
2023-06-26 14:20:00,781.91,782.49,781.9,782.49,1752.0,779.8065,780.3849,779.7965,780.3849,1752.0
2023-06-26 14:25:00,782.57,783.19,782.34,782.51,6364.0,780.4647,781.083,780.2353,780.4048,6364.0
2023-06-26 14:30:00,782.85,783.31,782.85,783.04,1525.0,780.7439,781.2027,780.7439,780.9334,1525.0
2023-06-26 14:35:00,783.24,783.34,782.91,783.1,1200.0,781.1329,781.2326,780.8038,780.9933,1200.0
2023-06-26 14:40:00,782.92,782.92,782.56,782.56,1170.0,780.8137,780.8137,780.4547,780.4547,1170.0
2023-06-26 14:45:00,783.1,784.17,783.1,784.0,2900.0,780.9933,782.0604,780.9933,781.8908,2900.0
2023-06-26 14:50:00,783.83,784.63,783.44,784.63,5901.0,781.7213,782.5191,781.3323,782.5191,5901.0
2023-06-26 14:55:00,784.54,784.54,783.5,783.89,10327.0,782.4294,782.4294,781.3922,781.7811,10327.0
2023-06-26 15:00:00,783.89,784.25,783.66,783.98,4599.0,781.7811,782.1402,781.5517,781.8709,4599.0
2023-06-26 15:05:00,783.98,784.74,783.97,784.67,3085.0,781.8709,782.6288,781.8609,782.559,3085.0
2023-06-26 15:10:00,784.52,784.54,784.06,784.41,600.0,782.4094,782.4294,781.9507,782.2997,600.0
2023-06-26 15:15:00,784.49,784.49,783.02,783.24,2400.0,782.3795,782.3795,780.9135,781.1329,2400.0
2023-06-26 15:20:00,783.52,784.3,783.47,784.3,1515.0,781.4121,782.19,781.3623,782.19,1515.0
2023-06-26 15:25:00,784.0,784.62,783.97,784.62,1700.0,781.8908,782.5092,781.8609,782.5092,1700.0
2023-06-26 15:30:00,784.66,784.95,784.52,784.65,3773.0,782.5491,782.8383,782.4094,782.5391,3773.0
2023-06-26 15:35:00,784.69,784.83,784.48,784.72,3836.0,782.579,782.7186,782.3695,782.6089,3836.0
2023-06-26 15:40:00,784.71,785.22,784.49,785.13,5107.0,782.5989,783.1075,782.3795,783.0178,5107.0
2023-06-26 15:45:00,785.26,785.58,784.58,784.71,10176.0,783.1474,783.4666,782.4693,782.5989,10176.0
2023-06-26 15:50:00,784.58,784.58,783.28,784.25,13479.0,782.4693,782.4693,781.1728,782.1402,13479.0
2023-06-26 15:55:00,784.05,785.64,783.69,784.43,28893.0,781.9407,783.5264,781.5817,782.3197,28893.0
2023-06-27 09:30:00,785.96,786.29,782.92,784.87,7798.0,783.8456,784.1747,780.8137,782.7585,7798.0
2023-06-27 09:35:00,785.4,786.23,783.62,783.93,3540.0,783.2871,784.1148,781.5119,781.821,3540.0
2023-06-27 09:40:00,783.83,783.83,781.64,782.79,743.0,781.7213,781.7213,779.5372,780.6841,743.0
2023-06-27 09:45:00,781.82,781.82,780.63,780.63,200.0,779.7167,779.7167,778.5299,778.5299,200.0
2023-06-27 09:50:00,780.75,781.15,776.02,776.02,3286.0,778.6496,779.0485,773.9323,773.9323,3286.0
2023-06-27 09:55:00,776.02,777.57,769.71,772.1,21963.0,773.9323,775.4781,767.6393,770.0228,21963.0
2023-06-27 10:00:00,771.97,774.0,769.03,772.2,5246.0,769.8932,771.9177,766.9611,770.1226,5246.0
2023-06-27 10:05:00,773.36,774.51,771.48,772.34,8913.0,771.2795,772.4264,769.4045,770.2622,8913.0
2023-06-27 10:10:00,772.3,772.68,771.27,772.21,2650.0,770.2223,770.6013,769.1951,770.1325,2650.0
2023-06-27 10:15:00,772.88,774.09,772.88,774.09,400.0,770.8007,772.0075,770.8007,772.0075,400.0
2023-06-27 10:20:00,773.21,774.96,772.93,774.92,2500.0,771.1299,772.8752,770.8506,772.8353,2500.0
2023-06-27 10:25:00,774.61,774.61,773.14,773.14,1044.0,772.5261,772.5261,771.06,771.06,1044.0
2023-06-27 10:30:00,774.16,774.16,772.68,774.03,2308.0,772.0773,772.0773,770.6013,771.9477,2308.0
2023-06-27 10:35:00,773.68,774.11,771.39,772.62,2824.0,771.5986,772.0274,769.3148,770.5414,2824.0
2023-06-27 10:40:00,773.43,773.43,773.43,773.43,617.0,771.3493,771.3493,771.3493,771.3493,617.0
2023-06-27 10:45:00,773.61,773.61,773.05,773.05,475.0,771.5288,771.5288,770.9703,770.9703,475.0
2023-06-27 10:50:00,773.39,773.4,772.86,773.06,602.0,771.3094,771.3193,770.7808,770.9803,602.0
2023-06-27 10:55:00,772.7,772.76,772.06,772.76,2404.0,770.6212,770.6811,769.983,770.6811,2404.0
2023-06-27 11:00:00,773.28,773.71,773.28,773.42,1400.0,771.1997,771.6285,771.1997,771.3393,1400.0
2023-06-27 11:05:00,773.61,774.5,773.59,774.5,700.0,771.5288,772.4164,771.5088,772.4164,700.0
2023-06-27 11:10:00,774.26,774.73,773.94,774.72,1881.0,772.177,772.6458,771.8579,772.6358,1881.0
2023-06-27 11:15:00,774.74,775.09,774.65,775.08,2951.0,772.6557,773.0048,772.566,772.9948,2951.0
2023-06-27 11:20:00,775.07,775.3,773.82,773.88,3961.0,772.9849,773.2142,771.7382,771.7981,3961.0
2023-06-27 11:25:00,773.41,773.41,772.74,773.01,5452.0,771.3293,771.3293,770.6611,770.9304,5452.0
2023-06-27 11:30:00,772.37,772.45,771.53,772.42,3000.0,770.2921,770.3719,769.4544,770.342,3000.0
2023-06-27 11:35:00,772.34,773.98,772.34,773.91,4223.0,770.2622,771.8978,770.2622,771.828,4223.0
2023-06-27 11:40:00,773.91,773.91,773.17,773.17,601.0,771.828,771.828,771.09,771.09,601.0
2023-06-27 11:45:00,774.22,774.3,773.66,774.14,1447.0,772.1371,772.2169,771.5786,772.0574,1447.0
2023-06-27 11:50:00,773.98,774.33,773.98,774.33,800.0,771.8978,772.2468,771.8978,772.2468,800.0
2023-06-27 11:55:00,774.72,775.66,774.31,774.95,1095.0,772.6358,773.5733,772.2269,772.8652,1095.0
2023-06-27 12:00:00,774.87,775.19,774.87,775.19,200.0,772.7854,773.1045,772.7854,773.1045,200.0
2023-06-27 12:05:00,775.18,775.67,775.12,775.12,1225.0,773.0946,773.5832,773.0347,773.0347,1225.0
2023-06-27 12:10:00,775.68,775.68,775.68,775.68,200.0,773.5932,773.5932,773.5932,773.5932,200.0
2023-06-27 12:15:00,775.62,775.84,775.42,775.72,1198.0,773.5334,773.7528,773.3339,773.6331,1198.0
2023-06-27 12:20:00,775.1,775.41,774.62,774.63,1069.0,773.0148,773.3239,772.5361,772.546,1069.0
2023-06-27 12:25:00,775.37,776.12,775.37,775.94,1500.0,773.284,774.032,773.284,773.8525,1500.0
2023-06-27 12:30:00,776.0,776.03,775.69,776.03,2135.0,773.9124,773.9423,773.6032,773.9423,2135.0
2023-06-27 12:35:00,776.28,776.51,776.12,776.51,800.0,774.1916,774.421,774.032,774.421,800.0
2023-06-27 12:40:00,776.29,777.22,776.29,777.22,1501.0,774.2016,775.1291,774.2016,775.1291,1501.0
2023-06-27 12:45:00,777.23,777.24,777.12,777.13,800.0,775.139,775.149,775.0293,775.0393,800.0
2023-06-27 12:50:00,776.63,777.15,776.63,776.66,800.0,774.5407,775.0593,774.5407,774.5706,800.0
2023-06-27 12:55:00,776.82,776.82,776.34,776.38,1300.0,774.7301,774.7301,774.2514,774.2913,1300.0
2023-06-27 13:00:00,776.89,777.05,776.57,776.84,3310.0,774.8,774.9595,774.4808,774.7501,3310.0
2023-06-27 13:05:00,776.87,777.51,776.76,777.5,1400.0,774.78,775.4183,774.6703,775.4083,1400.0
2023-06-27 13:10:00,777.21,777.99,777.21,777.74,2667.0,775.1191,775.897,775.1191,775.6477,2667.0
2023-06-27 13:15:00,777.88,778.38,777.55,777.88,2100.0,775.7873,776.2859,775.4582,775.7873,2100.0
2023-06-27 13:20:00,777.4,777.57,776.87,776.88,5247.0,775.3086,775.4781,774.78,774.79,5247.0
2023-06-27 13:25:00,776.88,777.04,775.36,775.7,1698.0,774.79,774.9496,773.2741,773.6132,1698.0
2023-06-27 13:30:00,775.91,776.49,775.91,776.13,300.0,773.8226,774.401,773.8226,774.042,300.0
2023-06-27 13:35:00,776.29,776.29,775.89,775.89,300.0,774.2016,774.2016,773.8026,773.8026,300.0
2023-06-27 13:40:00,775.88,775.88,774.04,774.04,1200.0,773.7927,773.7927,771.9576,771.9576,1200.0
2023-06-27 13:45:00,774.65,774.88,774.29,774.39,1398.0,772.566,772.7954,772.207,772.3067,1398.0
2023-06-27 13:50:00,774.32,774.32,772.34,772.34,1941.0,772.2369,772.2369,770.2622,770.2622,1941.0
2023-06-27 13:55:00,771.63,772.18,770.9,772.18,1509.0,769.5541,770.1026,768.8261,770.1026,1509.0
2023-06-27 14:00:00,772.31,772.38,771.39,771.82,1445.0,770.2323,770.3021,769.3148,769.7436,1445.0
2023-06-27 14:05:00,772.87,773.05,772.48,773.0,1849.0,770.7908,770.9703,770.4018,770.9204,1849.0
2023-06-27 14:10:00,772.57,772.94,772.57,772.57,699.0,770.4916,770.8606,770.4916,770.4916,699.0
2023-06-27 14:15:00,772.21,772.79,772.01,772.79,700.0,770.1325,770.711,769.9331,770.711,700.0
2023-06-27 14:20:00,772.99,774.38,772.98,773.91,3283.0,770.9105,772.2967,770.9005,771.828,3283.0
2023-06-27 14:25:00,773.91,773.91,773.9,773.91,2.0,771.828,771.828,771.818,771.828,2.0
2023-06-27 14:30:00,773.91,773.91,773.91,773.91,0.0,771.828,771.828,771.828,771.828,0.0
2023-06-27 14:35:00,773.91,773.91,773.91,773.91,0.0,771.828,771.828,771.828,771.828,0.0
2023-06-27 14:40:00,773.91,773.91,773.91,773.91,0.0,771.828,771.828,771.828,771.828,0.0
2023-06-27 14:45:00,773.91,773.91,773.91,773.91,0.0,771.828,771.828,771.828,771.828,0.0
2023-06-27 14:50:00,773.91,773.91,773.91,773.91,0.0,771.828,771.828,771.828,771.828,0.0
2023-06-27 14:55:00,773.91,773.91,773.91,773.91,0.0,771.828,771.828,771.828,771.828,0.0
2023-06-27 15:00:00,773.91,773.91,773.91,773.91,0.0,771.828,771.828,771.828,771.828,0.0
2023-06-27 15:05:00,773.91,773.91,773.91,773.91,0.0,771.828,771.828,771.828,771.828,0.0
2023-06-27 15:10:00,773.91,773.91,773.91,773.91,0.0,771.828,771.828,771.828,771.828,0.0
2023-06-27 15:15:00,725.0,726.55,705.0,723.55,288962.0,723.0496,724.5954,703.1034,721.6035,288962.0
2023-06-27 15:20:00,723.72,730.85,715.02,719.11,196802.0,721.773,728.8838,713.0964,717.1754,196802.0
2023-06-27 15:25:00,719.63,727.99,719.31,727.37,80694.0,717.694,726.0315,717.3749,725.4132,80694.0
2023-06-27 15:30:00,727.0,730.0,722.33,724.64,74549.0,725.0442,728.0361,720.3867,722.6905,74549.0
2023-06-27 15:35:00,724.4,724.47,720.0,720.0,49958.0,722.4512,722.521,718.063,718.063,49958.0
2023-06-27 15:40:00,720.14,721.69,715.0,715.96,77631.0,718.2026,719.7485,713.0765,714.0339,77631.0
2023-06-27 15:45:00,715.53,717.37,712.02,712.92,88195.0,713.605,715.4401,710.1045,711.0021,88195.0
2023-06-27 15:50:00,712.97,714.79,709.11,711.12,127315.0,711.0519,712.867,707.2023,709.2069,127315.0
2023-06-27 15:55:00,711.49,716.45,710.91,716.07,136521.0,709.5759,714.5226,708.9975,714.1436,136521.0
2023-06-28 09:30:00,708.21,710.05,691.68,696.5,98596.0,706.3047,708.1398,689.8192,694.6262,98596.0
2023-06-28 09:35:00,696.49,698.09,690.06,694.95,38499.0,694.6163,696.212,688.2036,693.0804,38499.0
2023-06-28 09:40:00,692.71,694.33,690.0,690.9,20790.0,690.8464,692.4621,688.1437,689.0413,20790.0
2023-06-28 09:45:00,691.12,697.0,690.83,696.37,36016.0,689.2607,695.1249,688.9715,694.4966,36016.0
2023-06-28 09:50:00,696.39,696.61,692.51,693.12,33197.0,694.5165,694.7359,690.647,691.2553,33197.0
2023-06-28 09:55:00,694.6,695.92,691.69,695.01,15389.0,692.7313,694.0478,689.8292,693.1402,15389.0
2023-06-28 10:00:00,694.27,694.27,688.68,688.87,24359.0,692.4022,692.4022,686.8273,687.0168,24359.0
2023-06-28 10:05:00,688.73,688.94,684.8,685.32,40702.0,686.8771,687.0866,682.9577,683.4763,40702.0
2023-06-28 10:10:00,685.79,695.63,685.79,695.63,31932.0,683.945,693.7586,683.945,693.7586,31932.0
2023-06-28 10:15:00,695.01,696.24,692.0,694.24,10517.0,693.1402,694.3669,690.1383,692.3723,10517.0
2023-06-28 10:20:00,694.32,697.45,694.03,697.32,17263.0,692.4521,695.5737,692.1629,695.444,17263.0
2023-06-28 10:25:00,697.97,699.83,695.41,695.52,26101.0,696.0923,697.9473,693.5392,693.6489,26101.0
2023-06-28 10:30:00,696.44,696.9,692.21,692.27,5998.0,694.5664,695.0252,690.3478,690.4076,5998.0
2023-06-28 10:35:00,692.2,692.73,690.19,690.19,6322.0,690.3378,690.8664,688.3332,688.3332,6322.0
2023-06-28 10:40:00,690.88,691.79,690.11,690.31,4909.0,689.0213,689.9289,688.2534,688.4529,4909.0
2023-06-28 10:45:00,690.23,691.5,689.19,691.5,7363.0,688.3731,689.6397,687.3359,689.6397,7363.0
2023-06-28 10:50:00,691.0,691.68,690.24,691.21,6683.0,689.141,689.8192,688.3831,689.3505,6683.0
2023-06-28 10:55:00,690.45,691.4,689.62,690.11,8156.0,688.5925,689.5399,687.7647,688.2534,8156.0
2023-06-28 11:00:00,690.1,691.52,690.09,690.65,9657.0,688.2434,689.6596,688.2335,688.792,9657.0
2023-06-28 11:05:00,690.82,690.86,689.24,690.45,8671.0,688.9615,689.0014,687.3858,688.5925,8671.0
2023-06-28 11:10:00,690.51,695.08,690.46,695.08,13093.0,688.6523,693.21,688.6025,693.21,13093.0
2023-06-28 11:15:00,695.09,695.48,694.13,694.99,6608.0,693.22,693.609,692.2626,693.1203,6608.0
2023-06-28 11:20:00,695.46,698.76,695.42,698.64,9449.0,693.589,696.8801,693.5491,696.7605,9449.0
2023-06-28 11:25:00,698.31,700.72,698.3,699.66,12338.0,696.4314,698.8349,696.4214,697.7777,12338.0
2023-06-28 11:30:00,699.88,700.32,698.08,698.91,12412.0,697.9971,698.436,696.202,697.0297,12412.0
2023-06-28 11:35:00,698.78,699.77,697.45,698.77,13907.0,696.9001,697.8874,695.5737,696.8901,13907.0
2023-06-28 11:40:00,698.41,702.0,698.33,701.04,9027.0,696.5311,700.1114,696.4513,699.154,9027.0
2023-06-28 11:45:00,701.04,703.77,701.03,702.09,23006.0,699.154,701.8767,699.144,700.2012,23006.0
2023-06-28 11:50:00,702.03,703.94,701.98,703.19,9234.0,700.1414,702.0462,700.0915,701.2982,9234.0
2023-06-28 11:55:00,703.42,703.74,702.92,703.32,2950.0,701.5276,701.8468,701.029,701.4279,2950.0
2023-06-28 12:00:00,702.89,703.25,700.0,701.63,8352.0,700.999,701.3581,698.1168,699.7424,8352.0
2023-06-28 12:05:00,701.69,702.49,701.66,702.29,2842.0,699.8023,700.6001,699.7723,700.4007,2842.0
2023-06-28 12:10:00,701.75,702.85,701.18,701.74,6362.0,699.8621,700.9591,699.2936,699.8521,6362.0
2023-06-28 12:15:00,701.76,701.79,700.92,701.36,3072.0,699.8721,699.902,699.0343,699.4732,3072.0
2023-06-28 12:20:00,701.24,701.27,700.73,700.84,3752.0,699.3535,699.3834,698.8448,698.9546,3752.0
2023-06-28 12:25:00,700.87,702.46,700.17,702.12,17505.0,698.9845,700.5702,698.2864,700.2311,17505.0
2023-06-28 12:30:00,701.86,702.77,700.98,701.59,14950.0,699.9718,700.8794,699.0942,699.7025,14950.0
2023-06-28 12:35:00,701.08,701.38,699.11,700.17,9808.0,699.1939,699.4931,697.2292,698.2864,9808.0
2023-06-28 12:40:00,700.62,701.54,699.72,701.35,18865.0,698.7351,699.6527,697.8376,699.4632,18865.0
2023-06-28 12:45:00,701.04,701.97,700.65,701.97,12613.0,699.154,700.0815,698.7651,700.0815,12613.0
2023-06-28 12:50:00,701.25,702.75,701.25,701.84,11239.0,699.3635,700.8594,699.3635,699.9519,11239.0
2023-06-28 12:55:00,702.04,702.44,701.77,701.96,3500.0,700.1513,700.5502,699.8821,700.0715,3500.0
2023-06-28 13:00:00,701.5,701.74,701.03,701.04,2463.0,699.6128,699.8521,699.144,699.154,2463.0
2023-06-28 13:05:00,701.36,701.53,701.0,701.27,3747.0,699.4732,699.6427,699.1141,699.3834,3747.0
2023-06-28 13:10:00,701.26,701.73,701.26,701.38,2958.0,699.3734,699.8422,699.3734,699.4931,2958.0
2023-06-28 13:15:00,701.28,701.42,701.0,701.0,3275.0,699.3934,699.533,699.1141,699.1141,3275.0
2023-06-28 13:20:00,701.24,701.92,701.15,701.5,5099.0,699.3535,700.0316,699.2637,699.6128,5099.0
2023-06-28 13:25:00,701.71,703.4,701.61,703.15,6185.0,699.8222,701.5077,699.7225,701.2583,6185.0
2023-06-28 13:30:00,702.94,703.0,702.0,702.83,6831.0,701.0489,701.1087,700.1114,700.9392,6831.0
2023-06-28 13:35:00,702.92,703.76,702.75,703.3,2284.0,701.029,701.8667,700.8594,701.4079,2284.0
2023-06-28 13:40:00,703.15,703.15,700.35,700.76,6125.0,701.2583,701.2583,698.4659,698.8748,6125.0
2023-06-28 13:45:00,700.82,700.83,698.86,699.38,3356.0,698.9346,698.9446,696.9799,697.4985,3356.0
2023-06-28 13:50:00,699.0,699.0,697.75,698.04,4046.0,697.1195,697.1195,695.8729,696.1621,4046.0
2023-06-28 13:55:00,698.05,698.15,697.34,697.34,3202.0,696.1721,696.2718,695.464,695.464,3202.0
2023-06-28 14:00:00,697.69,697.69,696.46,697.66,4468.0,695.813,695.813,694.5863,695.7831,4468.0
2023-06-28 14:05:00,697.68,698.6,697.68,698.19,2710.0,695.8031,696.7206,695.8031,696.3117,2710.0
2023-06-28 14:10:00,698.26,699.0,697.69,697.94,2850.0,696.3815,697.1195,695.813,696.0624,2850.0
2023-06-28 14:15:00,697.68,697.74,696.43,696.93,4379.0,695.8031,695.8629,694.5564,695.0551,4379.0
2023-06-28 14:20:00,696.61,697.7,696.04,697.12,3785.0,694.7359,695.823,694.1675,695.2446,3785.0
2023-06-28 14:25:00,696.84,696.93,696.3,696.66,3681.0,694.9653,695.0551,694.4268,694.7858,3681.0
2023-06-28 14:30:00,697.38,697.38,695.93,695.95,3826.0,695.5039,695.5039,694.0578,694.0777,3826.0
2023-06-28 14:35:00,696.25,697.26,696.16,696.16,5249.0,694.3769,695.3842,694.2871,694.2871,5249.0
2023-06-28 14:40:00,696.16,697.07,695.9,697.0,6242.0,694.2871,695.1947,694.0278,695.1249,6242.0
2023-06-28 14:45:00,697.1,698.19,696.97,698.19,5002.0,695.2246,696.3117,695.095,696.3117,5002.0
2023-06-28 14:50:00,698.38,698.6,697.26,698.31,10254.0,696.5012,696.7206,695.3842,696.4314,10254.0
2023-06-28 14:55:00,698.24,699.78,698.24,699.75,4496.0,696.3615,697.8974,696.3615,697.8675,4496.0
2023-06-28 15:00:00,699.74,699.94,698.11,698.11,3591.0,697.8575,698.057,696.2319,696.2319,3591.0
2023-06-28 15:05:00,698.12,698.19,696.93,698.19,9316.0,696.2419,696.3117,695.0551,696.3117,9316.0
2023-06-28 15:10:00,698.36,698.36,697.11,697.58,3365.0,696.4812,696.4812,695.2346,695.7033,3365.0
2023-06-28 15:15:00,697.2,697.89,696.25,697.81,7362.0,695.3243,696.0125,694.3769,695.9327,7362.0
2023-06-28 15:20:00,697.77,697.9,697.53,697.76,3781.0,695.8928,696.0225,695.6535,695.8828,3781.0
2023-06-28 15:25:00,697.56,698.37,697.14,698.0,7801.0,695.6834,696.4912,695.2645,696.1222,7801.0
2023-06-28 15:30:00,697.71,698.3,697.4,697.98,12635.0,695.833,696.4214,695.5238,696.1022,12635.0
2023-06-28 15:35:00,698.07,699.04,697.7,699.04,12895.0,696.192,697.1594,695.823,697.1594,12895.0
2023-06-28 15:40:00,699.06,699.06,697.39,697.39,21334.0,697.1793,697.1793,695.5138,695.5138,21334.0
2023-06-28 15:45:00,697.43,698.86,696.84,698.12,23295.0,695.5537,696.9799,694.9653,696.2419,23295.0
2023-06-28 15:50:00,698.11,699.69,697.45,698.99,57113.0,696.2319,697.8076,695.5737,697.1095,57113.0
2023-06-28 15:55:00,699.22,700.58,698.78,700.0,68585.0,697.3389,698.6953,696.9001,698.1168,68585.0
2023-06-29 09:30:00,696.77,696.77,690.48,693.5,15672.0,694.8955,694.8955,688.6224,691.6343,15672.0
2023-06-29 09:35:00,693.0,698.07,689.02,697.69,10292.0,691.1356,696.192,687.1664,695.813,10292.0
2023-06-29 09:40:00,697.1,698.08,695.16,695.46,3853.0,695.2246,696.202,693.2898,693.589,3853.0
2023-06-29 09:45:00,695.41,697.34,694.15,694.8,4003.0,693.5392,695.464,692.2826,692.9308,4003.0
2023-06-29 09:50:00,696.27,697.6,693.81,697.6,8028.0,694.3968,695.7233,691.9435,695.7233,8028.0
2023-06-29 09:55:00,697.6,699.51,697.6,697.88,2950.0,695.7233,697.6281,695.7233,696.0025,2950.0
2023-06-29 10:00:00,697.1,698.4,696.03,698.4,5098.0,695.2246,696.5211,694.1575,696.5211,5098.0
2023-06-29 10:05:00,698.57,698.79,697.39,698.06,4355.0,696.6907,696.9101,695.5138,696.182,4355.0
2023-06-29 10:10:00,697.51,700.11,697.24,700.11,3789.0,695.6335,698.2265,695.3642,698.2265,3789.0
2023-06-29 10:15:00,700.11,701.03,699.2,700.22,15515.0,698.2265,699.144,697.319,698.3362,15515.0
2023-06-29 10:20:00,700.49,700.5,699.41,700.0,17808.0,698.6055,698.6155,697.5284,698.1168,17808.0
2023-06-29 10:25:00,699.58,700.01,698.66,700.01,7974.0,697.6979,698.1268,696.7804,698.1268,7974.0
2023-06-29 10:30:00,699.5,699.5,698.36,698.61,3310.0,697.6182,697.6182,696.4812,696.7306,3310.0
2023-06-29 10:35:00,698.22,698.22,697.2,697.21,2041.0,696.3416,696.3416,695.3243,695.3343,2041.0
2023-06-29 10:40:00,697.23,697.85,696.16,697.58,5427.0,695.3543,695.9726,694.2871,695.7033,5427.0
2023-06-29 10:45:00,697.77,697.78,696.66,696.66,2727.0,695.8928,695.9028,694.7858,694.7858,2727.0
2023-06-29 10:50:00,697.05,697.05,696.0,696.67,2600.0,695.1747,695.1747,694.1276,694.7958,2600.0
2023-06-29 10:55:00,696.83,698.24,696.67,697.88,6871.0,694.9553,696.3615,694.7958,696.0025,6871.0
2023-06-29 11:00:00,697.97,699.56,697.96,699.56,2736.0,696.0923,697.678,696.0823,697.678,2736.0
2023-06-29 11:05:00,699.5,700.37,699.25,700.37,6058.0,697.6182,698.4858,697.3688,698.4858,6058.0
2023-06-29 11:10:00,699.95,700.57,699.72,700.0,5526.0,698.0669,698.6853,697.8376,698.1168,5526.0
2023-06-29 11:15:00,700.69,700.79,699.63,700.0,2627.0,698.805,698.9047,697.7478,698.1168,2627.0
2023-06-29 11:20:00,699.85,700.4,699.51,700.39,4709.0,697.9672,698.5157,697.6281,698.5058,4709.0
2023-06-29 11:25:00,700.39,701.18,700.09,700.19,15943.0,698.5058,699.2936,698.2066,698.3063,15943.0
2023-06-29 11:30:00,700.36,700.94,699.4,699.5,8888.0,698.4758,699.0543,697.5184,697.6182,8888.0
2023-06-29 11:35:00,699.82,700.2,698.86,699.31,5959.0,697.9373,698.3163,696.9799,697.4287,5959.0
2023-06-29 11:40:00,699.5,700.56,699.14,700.45,8489.0,697.6182,698.6753,697.2591,698.5656,8489.0
2023-06-29 11:45:00,700.52,700.52,699.79,700.03,1200.0,698.6354,698.6354,697.9074,698.1467,1200.0
2023-06-29 11:50:00,700.0,700.37,699.94,700.37,2405.0,698.1168,698.4858,698.057,698.4858,2405.0
2023-06-29 11:55:00,699.85,700.34,699.62,700.06,4225.0,697.9672,698.4559,697.7378,698.1767,4225.0
2023-06-29 12:00:00,700.08,700.52,699.97,699.99,1700.0,698.1966,698.6354,698.0869,698.1068,1700.0
2023-06-29 12:05:00,699.99,702.46,699.99,702.46,3790.0,698.1068,700.5702,698.1068,700.5702,3790.0
2023-06-29 12:10:00,702.34,702.34,701.41,701.47,3325.0,700.4505,700.4505,699.523,699.5829,3325.0
2023-06-29 12:15:00,701.32,701.41,701.0,701.4,1000.0,699.4333,699.523,699.1141,699.513,1000.0
2023-06-29 12:20:00,701.76,701.94,701.7,701.7,25660.0,699.8721,700.0516,699.8122,699.8122,25660.0
2023-06-29 12:25:00,701.84,703.29,701.62,703.22,5146.0,699.9519,701.398,699.7325,701.3282,5146.0
2023-06-29 12:30:00,703.25,703.27,702.82,702.83,1460.0,701.3581,701.378,700.9292,700.9392,1460.0
2023-06-29 12:35:00,702.34,702.8,702.33,702.79,750.0,700.4505,700.9093,700.4405,700.8993,750.0
2023-06-29 12:40:00,702.78,703.27,702.17,702.73,38900.0,700.8893,701.378,700.281,700.8395,38900.0
2023-06-29 12:45:00,702.73,704.7,702.73,704.5,2502.0,700.8395,702.8042,700.8395,702.6047,2502.0
2023-06-29 12:50:00,704.66,705.02,704.27,704.57,3125.0,702.7643,703.1233,702.3753,702.6745,3125.0
2023-06-29 12:55:00,704.34,704.34,703.1,703.22,2478.0,702.4451,702.4451,701.2085,701.3282,2478.0
2023-06-29 13:00:00,703.0,703.0,702.19,702.23,1624.0,701.1087,701.1087,700.3009,700.3408,1624.0
2023-06-29 13:05:00,702.11,702.11,701.51,702.02,1622.0,700.2211,700.2211,699.6228,700.1314,1622.0
2023-06-29 13:10:00,702.07,702.11,702.0,702.0,807.0,700.1812,700.2211,700.1114,700.1114,807.0
2023-06-29 13:15:00,701.92,702.01,701.4,701.73,3044.0,700.0316,700.1214,699.513,699.8422,3044.0
2023-06-29 13:20:00,701.43,702.22,701.43,701.86,3540.0,699.543,700.3308,699.543,699.9718,3540.0
2023-06-29 13:25:00,701.83,701.85,701.75,701.75,300.0,699.9419,699.9618,699.8621,699.8621,300.0
2023-06-29 13:30:00,701.68,702.9,701.32,702.9,13358.0,699.7923,701.009,699.4333,701.009,13358.0
2023-06-29 13:35:00,702.97,703.62,702.97,703.56,1516.0,701.0788,701.7271,701.0788,701.6672,1516.0
2023-06-29 13:40:00,703.86,703.86,703.14,703.14,2692.0,701.9664,701.9664,701.2484,701.2484,2692.0
2023-06-29 13:45:00,703.0,704.24,702.96,704.18,3892.0,701.1087,702.3454,701.0688,702.2856,3892.0
2023-06-29 13:50:00,704.17,704.17,703.29,703.29,2214.0,702.2756,702.2756,701.398,701.398,2214.0
2023-06-29 13:55:00,703.71,704.59,703.0,703.0,5809.0,701.8168,702.6945,701.1087,701.1087,5809.0
2023-06-29 14:00:00,703.0,703.34,702.97,703.34,2596.0,701.1087,701.4478,701.0788,701.4478,2596.0
2023-06-29 14:05:00,703.19,703.47,702.85,703.3,2922.0,701.2982,701.5775,700.9591,701.4079,2922.0
2023-06-29 14:10:00,703.09,703.93,703.09,703.83,1700.0,701.1985,702.0362,701.1985,701.9365,1700.0
2023-06-29 14:15:00,703.44,703.78,703.38,703.77,2433.0,701.5476,701.8866,701.4877,701.8767,2433.0
2023-06-29 14:20:00,704.05,704.97,703.77,704.72,3034.0,702.1559,703.0734,701.8767,702.8241,3034.0
2023-06-29 14:25:00,704.71,705.1,704.33,705.1,12280.0,702.8141,703.2031,702.4352,703.2031,12280.0
2023-06-29 14:30:00,706.16,706.16,705.46,705.76,2037.0,704.2602,704.2602,703.5621,703.8613,2037.0
2023-06-29 14:35:00,706.05,707.03,705.85,707.0,2400.0,704.1505,705.1279,703.9511,705.098,2400.0
2023-06-29 14:40:00,706.94,707.03,704.76,705.08,3703.0,705.0381,705.1279,702.864,703.1831,3703.0
2023-06-29 14:45:00,705.45,705.46,704.41,704.9,2622.0,703.5522,703.5621,702.5149,703.0036,2622.0
2023-06-29 14:50:00,704.38,704.78,704.21,704.78,1549.0,702.485,702.884,702.3155,702.884,1549.0
2023-06-29 14:55:00,704.8,705.1,704.54,704.93,2003.0,702.9039,703.2031,702.6446,703.0335,2003.0
2023-06-29 15:00:00,704.92,705.54,704.72,705.38,2968.0,703.0236,703.6419,702.8241,703.4823,2968.0
2023-06-29 15:05:00,705.37,705.62,705.37,705.51,1300.0,703.4724,703.7217,703.4724,703.612,1300.0
2023-06-29 15:10:00,705.39,705.54,705.34,705.53,2536.0,703.4923,703.6419,703.4424,703.6319,2536.0
2023-06-29 15:15:00,705.55,706.29,705.3,706.24,9560.0,703.6519,704.3899,703.4026,704.34,9560.0
2023-06-29 15:20:00,706.03,707.25,705.89,707.25,4927.0,704.1306,705.3473,703.991,705.3473,4927.0
2023-06-29 15:25:00,707.3,707.49,706.9,707.15,1764.0,705.3972,705.5867,704.9983,705.2476,1764.0
2023-06-29 15:30:00,707.45,707.88,707.26,707.43,5922.0,705.5468,705.9756,705.3573,705.5268,5922.0
2023-06-29 15:35:00,707.43,707.47,706.4,706.66,7927.0,705.5268,705.5667,704.4996,704.7589,7927.0
2023-06-29 15:40:00,706.58,708.24,706.43,708.02,9045.0,704.6791,706.3346,704.5295,706.1152,9045.0
2023-06-29 15:45:00,707.38,707.88,706.79,707.26,13969.0,705.477,705.9756,704.8885,705.3573,13969.0
2023-06-29 15:50:00,707.41,708.45,706.3,707.44,16776.0,705.5069,706.5441,704.3999,705.5368,16776.0
2023-06-29 15:55:00,707.24,709.48,706.87,708.64,41302.0,705.3373,707.5713,704.9683,706.7336,41302.0
2023-06-30 09:30:00,710.16,710.16,704.66,706.91,18377.0,708.2495,708.2495,702.7643,705.0082,18377.0
2023-06-30 09:35:00,708.76,708.76,706.65,706.65,7908.0,706.8532,706.8532,704.7489,704.7489,7908.0
2023-06-30 09:40:00,706.0,706.0,704.28,704.28,4476.0,704.1007,704.1007,702.3853,702.3853,4476.0
2023-06-30 09:45:00,705.38,707.38,704.42,707.38,5656.0,703.4823,705.477,702.5249,705.477,5656.0
2023-06-30 09:50:00,707.15,707.27,704.65,705.28,4300.0,705.2476,705.3673,702.7543,703.3826,4300.0
2023-06-30 09:55:00,705.34,707.28,705.34,705.61,3089.0,703.4424,705.3772,703.4424,703.7117,3089.0
2023-06-30 10:00:00,706.0,707.63,705.47,706.92,2915.0,704.1007,705.7263,703.5721,705.0182,2915.0
2023-06-30 10:05:00,707.01,708.31,706.8,708.21,8138.0,705.108,706.4045,704.8985,706.3047,8138.0
2023-06-30 10:10:00,708.26,710.05,708.22,708.98,7304.0,706.3546,708.1398,706.3147,707.0727,7304.0
2023-06-30 10:15:00,709.01,709.42,708.11,708.49,5189.0,707.1026,707.5115,706.205,706.584,5189.0
2023-06-30 10:20:00,708.22,708.58,707.12,707.12,2503.0,706.3147,706.6737,705.2177,705.2177,2503.0
2023-06-30 10:25:00,707.01,707.19,705.75,707.0,11243.0,705.108,705.2875,703.8513,705.098,11243.0
2023-06-30 10:30:00,707.15,707.42,706.05,706.62,4608.0,705.2476,705.5169,704.1505,704.719,4608.0
2023-06-30 10:35:00,706.27,706.76,705.39,706.75,4633.0,704.3699,704.8586,703.4923,704.8487,4633.0
2023-06-30 10:40:00,706.75,707.06,705.52,706.12,10796.0,704.8487,705.1578,703.622,704.2203,10796.0
2023-06-30 10:45:00,706.12,706.93,705.02,706.22,7267.0,704.2203,705.0282,703.1233,704.3201,7267.0
2023-06-30 10:50:00,707.36,707.93,706.25,707.48,8382.0,705.457,706.0255,704.35,705.5767,8382.0
2023-06-30 10:55:00,707.13,707.94,707.09,707.32,3407.0,705.2276,706.0355,705.1877,705.4171,3407.0
2023-06-30 11:00:00,707.32,709.14,707.32,708.92,2752.0,705.4171,707.2322,705.4171,707.0128,2752.0
2023-06-30 11:05:00,709.3,710.06,708.83,709.63,2174.0,707.3918,708.1497,706.9231,707.7209,2174.0
2023-06-30 11:10:00,709.1,710.2,709.01,710.2,3330.0,707.1923,708.2894,707.1026,708.2894,3330.0
2023-06-30 11:15:00,710.14,711.73,710.14,711.25,2374.0,708.2295,709.8153,708.2295,709.3365,2374.0
2023-06-30 11:20:00,711.46,711.86,709.91,710.32,4400.0,709.546,709.9449,708.0002,708.409,4400.0
2023-06-30 11:25:00,710.32,712.23,710.32,712.11,4255.0,708.409,710.3139,708.409,710.1942,4255.0
2023-06-30 11:30:00,711.96,711.96,710.52,710.52,3714.0,710.0446,710.0446,708.6085,708.6085,3714.0
2023-06-30 11:35:00,710.52,710.56,710.15,710.55,1844.0,708.6085,708.6484,708.2395,708.6384,1844.0
2023-06-30 11:40:00,710.08,710.28,709.45,709.8,2372.0,708.1697,708.3692,707.5414,707.8904,2372.0
2023-06-30 11:45:00,709.49,710.44,709.48,710.44,1600.0,707.5813,708.5287,707.5713,708.5287,1600.0
2023-06-30 11:50:00,710.08,710.49,709.49,709.49,1147.0,708.1697,708.5786,707.5813,707.5813,1147.0
2023-06-30 11:55:00,709.97,710.41,709.27,710.34,5067.0,708.06,708.4988,707.3619,708.429,5067.0
2023-06-30 12:00:00,710.26,710.86,710.01,710.02,2287.0,708.3492,708.9476,708.0999,708.1099,2287.0
2023-06-30 12:05:00,710.17,711.01,709.89,711.01,3500.0,708.2595,709.0972,707.9802,709.0972,3500.0
2023-06-30 12:10:00,710.86,710.86,710.3,710.66,3000.0,708.9476,708.9476,708.3891,708.7481,3000.0
2023-06-30 12:15:00,710.08,711.03,709.99,710.82,1000.0,708.1697,709.1171,708.0799,708.9077,1000.0
2023-06-30 12:20:00,710.95,711.01,710.83,710.83,467.0,709.0374,709.0972,708.9177,708.9177,467.0
2023-06-30 12:25:00,711.17,711.6,710.99,711.49,1100.0,709.2568,709.6856,709.0772,709.5759,1100.0
2023-06-30 12:30:00,711.53,711.7,711.11,711.11,2819.0,709.6158,709.7853,709.1969,709.1969,2819.0
2023-06-30 12:35:00,710.93,712.19,710.93,711.29,2030.0,709.0174,710.274,709.0174,709.3764,2030.0
2023-06-30 12:40:00,711.14,712.04,710.92,710.93,1880.0,709.2268,710.1244,709.0074,709.0174,1880.0
2023-06-30 12:45:00,711.18,711.2,710.86,711.2,800.0,709.2667,709.2867,708.9476,709.2867,800.0
2023-06-30 12:50:00,711.08,711.58,710.84,711.15,1486.0,709.167,709.6657,708.9277,709.2368,1486.0
2023-06-30 12:55:00,711.21,711.74,710.77,711.74,1300.0,709.2967,709.8252,708.8578,709.8252,1300.0
2023-06-30 13:00:00,711.7,712.55,711.45,712.55,2367.0,709.7853,710.6331,709.536,710.6331,2367.0
2023-06-30 13:05:00,712.16,712.16,711.34,711.34,2859.0,710.2441,710.2441,709.4263,709.4263,2859.0
2023-06-30 13:10:00,711.34,711.38,711.25,711.36,700.0,709.4263,709.4662,709.3365,709.4463,700.0
2023-06-30 13:15:00,710.98,712.08,710.98,711.47,2637.0,709.0673,710.1643,709.0673,709.556,2637.0
2023-06-30 13:20:00,711.51,711.95,711.51,711.54,1487.0,709.5958,710.0347,709.5958,709.6258,1487.0
2023-06-30 13:25:00,711.39,712.08,711.28,711.88,3641.0,709.4762,710.1643,709.3665,709.9649,3641.0
2023-06-30 13:30:00,712.16,712.85,712.16,712.8,2917.0,710.2441,710.9322,710.2441,710.8824,2917.0
2023-06-30 13:35:00,712.69,713.01,712.0,712.5,5122.0,710.7727,711.0918,710.0845,710.5832,5122.0
2023-06-30 13:40:00,712.41,712.8,712.01,712.49,1200.0,710.4934,710.8824,710.0945,710.5732,1200.0
2023-06-30 13:45:00,712.31,712.6,711.6,712.29,4385.0,710.3937,710.6829,709.6856,710.3737,4385.0
2023-06-30 13:50:00,712.28,713.81,712.09,712.78,5278.0,710.3638,711.8897,710.1743,710.8624,5278.0
2023-06-30 13:55:00,712.52,712.52,711.94,712.25,1200.0,710.6031,710.6031,710.0247,710.3339,1200.0
2023-06-30 14:00:00,712.25,712.65,711.86,712.59,2700.0,710.3339,710.7328,709.9449,710.6729,2700.0
2023-06-30 14:05:00,712.94,713.93,710.0,713.93,20874.0,711.022,712.0093,708.0899,712.0093,20874.0
2023-06-30 14:10:00,713.57,713.57,712.31,712.8,6119.0,711.6503,711.6503,710.3937,710.8824,6119.0
2023-06-30 14:15:00,712.86,713.99,712.86,713.54,1500.0,710.9422,712.0692,710.9422,711.6204,1500.0
2023-06-30 14:20:00,713.87,714.31,713.78,714.22,3010.0,711.9495,712.3883,711.8597,712.2986,3010.0
2023-06-30 14:25:00,714.01,715.0,713.8,715.0,3218.0,712.0891,713.0765,711.8797,713.0765,3218.0
2023-06-30 14:30:00,715.27,715.27,714.3,714.62,2413.0,713.3457,713.3457,712.3783,712.6975,2413.0
2023-06-30 14:35:00,714.25,714.47,713.83,714.0,4576.0,712.3285,712.5479,711.9096,712.0791,4576.0
2023-06-30 14:40:00,713.82,714.07,713.79,714.0,1743.0,711.8996,712.149,711.8697,712.0791,1743.0
2023-06-30 14:45:00,713.83,714.59,713.83,714.0,2895.0,711.9096,712.6676,711.9096,712.0791,2895.0
2023-06-30 14:50:00,714.15,714.34,713.82,714.19,2502.0,712.2287,712.4182,711.8996,712.2686,2502.0
2023-06-30 14:55:00,714.19,715.57,714.19,715.0,3693.0,712.2686,713.6449,712.2686,713.0765,3693.0
2023-06-30 15:00:00,714.92,715.37,714.84,714.88,4304.0,712.9967,713.4455,712.9169,712.9568,4304.0
2023-06-30 15:05:00,714.85,716.01,714.64,716.0,6191.0,712.9269,714.0837,712.7174,714.0738,6191.0
2023-06-30 15:10:00,716.19,716.47,715.78,716.06,2602.0,714.2633,714.5425,713.8544,714.1336,2602.0
2023-06-30 15:15:00,716.24,716.6,716.0,716.59,6837.0,714.3131,714.6722,714.0738,714.6622,6837.0
2023-06-30 15:20:00,716.89,717.2,716.42,716.78,4700.0,714.9614,715.2705,714.4926,714.8517,4700.0
2023-06-30 15:25:00,716.58,717.2,716.44,717.0,5307.0,714.6522,715.2705,714.5126,715.0711,5307.0
2023-06-30 15:30:00,717.0,717.86,716.79,717.59,11170.0,715.0711,715.9288,714.8616,715.6595,11170.0
2023-06-30 15:35:00,717.71,717.74,716.74,717.1,8504.0,715.7792,715.8091,714.8118,715.1708,8504.0
2023-06-30 15:40:00,716.89,718.5,716.83,718.38,13091.0,714.9614,716.567,714.9015,716.4474,13091.0
2023-06-30 15:45:00,718.67,718.74,716.46,717.01,18100.0,716.7366,716.8064,714.5325,715.0811,18100.0
2023-06-30 15:50:00,717.49,719.19,716.83,718.18,33162.0,715.5598,717.2552,714.9015,716.2479,33162.0
2023-06-30 15:55:00,718.06,719.6,717.2,719.08,92107.0,716.1282,717.6641,715.2705,717.1455,92107.0
2023-07-03 09:30:00,710.09,715.54,710.09,713.45,10330.0,708.1797,713.615,708.1797,711.5306,10330.0
2023-07-03 09:35:00,713.19,716.2,713.19,715.27,13423.0,711.2713,714.2732,711.2713,713.3457,13423.0
2023-07-03 09:40:00,715.28,716.12,714.17,715.0,3448.0,713.3557,714.1934,712.2487,713.0765,3448.0
2023-07-03 09:45:00,715.14,716.31,714.33,714.76,1300.0,713.2161,714.3829,712.4083,712.8371,1300.0
2023-07-03 09:50:00,715.26,716.43,714.85,716.3,2200.0,713.3358,714.5026,712.9269,714.373,2200.0
2023-07-03 09:55:00,716.64,718.59,716.54,718.07,1745.0,714.712,716.6568,714.6123,716.1382,1745.0
2023-07-03 10:00:00,718.11,719.13,717.68,718.7,3383.0,716.1781,717.1953,715.7492,716.7665,3383.0
2023-07-03 10:05:00,719.1,719.63,717.86,719.37,2509.0,717.1654,717.694,715.9288,717.4347,2509.0
2023-07-03 10:10:00,719.25,719.32,718.24,718.25,1506.0,717.315,717.3848,716.3077,716.3177,1506.0
2023-07-03 10:15:00,717.63,717.63,716.24,716.56,3042.0,715.6994,715.6994,714.3131,714.6323,3042.0
2023-07-03 10:20:00,716.86,717.07,715.95,716.61,2004.0,714.9315,715.1409,714.0239,714.6821,2004.0
2023-07-03 10:25:00,716.9,718.09,716.9,717.57,2831.0,714.9713,716.1581,714.9713,715.6395,2831.0
2023-07-03 10:30:00,718.23,719.07,718.23,719.07,810.0,716.2978,717.1355,716.2978,717.1355,810.0
2023-07-03 10:35:00,718.91,719.7,718.91,719.67,2800.0,716.9759,717.7638,716.9759,717.7339,2800.0
2023-07-03 10:40:00,719.65,720.91,719.2,720.68,1689.0,717.7139,718.9706,717.2652,718.7412,1689.0
2023-07-03 10:45:00,720.37,720.37,718.53,719.02,3488.0,718.432,718.432,716.597,717.0856,3488.0
2023-07-03 10:50:00,718.53,718.53,717.21,717.55,3200.0,716.597,716.597,715.2805,715.6196,3200.0
2023-07-03 10:55:00,717.23,717.37,715.5,717.32,5043.0,715.3005,715.4401,713.5751,715.3902,5043.0
2023-07-03 11:00:00,716.94,717.18,716.93,716.96,766.0,715.0112,715.2506,715.0013,715.0312,766.0
2023-07-03 11:05:00,716.74,717.28,716.07,717.08,1960.0,714.8118,715.3503,714.1436,715.1509,1960.0
2023-07-03 11:10:00,717.06,717.17,716.65,716.96,1800.0,715.1309,715.2406,714.722,715.0312,1800.0
2023-07-03 11:15:00,716.64,716.86,716.18,716.2,3210.0,714.712,714.9315,714.2533,714.2732,3210.0
2023-07-03 11:20:00,715.75,717.44,715.75,717.31,6492.0,713.8244,715.5099,713.8244,715.3802,6492.0
2023-07-03 11:25:00,717.21,718.01,717.2,717.58,4462.0,715.2805,716.0784,715.2705,715.6495,4462.0
2023-07-03 11:30:00,717.11,717.28,716.62,717.25,2115.0,715.1808,715.3503,714.6921,715.3204,2115.0
2023-07-03 11:35:00,717.07,717.85,717.07,717.85,570.0,715.1409,715.9188,715.1409,715.9188,570.0
2023-07-03 11:40:00,717.89,718.38,717.89,718.24,600.0,715.9587,716.4474,715.9587,716.3077,600.0
2023-07-03 11:45:00,718.27,718.55,717.74,717.82,2300.0,716.3377,716.6169,715.8091,715.8889,2300.0
2023-07-03 11:50:00,717.68,719.15,717.42,718.85,6559.0,715.7492,717.2153,715.4899,716.9161,6559.0
2023-07-03 11:55:00,718.53,718.82,718.12,718.13,1682.0,716.597,716.8862,716.1881,716.198,1682.0
2023-07-03 12:00:00,718.15,718.17,717.45,717.45,1376.0,716.218,716.2379,715.5199,715.5199,1376.0
2023-07-03 12:05:00,717.86,718.67,717.59,718.48,3377.0,715.9288,716.7366,715.6595,716.5471,3377.0
2023-07-03 12:10:00,718.82,719.16,718.69,718.95,4903.0,716.8862,717.2253,716.7565,717.0158,4903.0
2023-07-03 12:15:00,718.84,719.17,718.76,718.76,7872.0,716.9061,717.2352,716.8263,716.8263,7872.0
2023-07-03 12:20:00,718.92,720.76,718.74,720.65,4311.0,716.9859,718.821,716.8064,718.7113,4311.0
2023-07-03 12:25:00,720.61,720.61,719.41,719.91,1900.0,718.6714,718.6714,717.4746,717.9732,1900.0
2023-07-03 12:30:00,720.09,720.98,720.0,720.84,8759.0,718.1528,719.0404,718.063,718.9007,8759.0
2023-07-03 12:35:00,721.18,722.0,720.65,722.0,4081.0,719.2398,720.0576,718.7113,720.0576,4081.0
2023-07-03 12:40:00,721.93,721.96,719.62,720.47,4965.0,719.9878,720.0177,717.684,718.5317,4965.0
2023-07-03 12:45:00,720.47,720.47,719.56,719.67,1399.0,718.5317,718.5317,717.6242,717.7339,1399.0
2023-07-03 12:50:00,719.04,719.43,718.25,719.05,3788.0,717.1056,717.4945,716.3177,717.1156,3788.0
2023-07-03 12:55:00,718.96,719.09,717.67,718.32,4399.0,717.0258,717.1555,715.7393,716.3875,4399.0
2023-07-05 09:30:00,716.36,717.22,712.67,716.1,7197.0,714.4328,715.2905,710.7527,714.1735,7197.0
2023-07-05 09:35:00,715.82,717.64,713.09,713.5,5321.0,713.8943,715.7094,711.1716,711.5805,5321.0
2023-07-05 09:40:00,714.34,714.34,712.38,713.15,12037.0,712.4182,712.4182,710.4635,711.2314,12037.0
2023-07-05 09:45:00,713.48,715.55,713.16,715.55,2871.0,711.5605,713.625,711.2414,713.625,2871.0
2023-07-05 09:50:00,716.0,717.97,715.88,717.59,1205.0,714.0738,716.0385,713.9541,715.6595,1205.0
2023-07-05 09:55:00,718.0,718.44,716.55,717.0,4327.0,716.0684,716.5072,714.6223,715.0711,4327.0
2023-07-05 10:00:00,716.23,717.74,714.7,716.37,4122.0,714.3031,715.8091,712.7773,714.4428,4122.0
2023-07-05 10:05:00,715.83,716.31,715.24,715.75,4098.0,713.9042,714.3829,713.3158,713.8244,4098.0
2023-07-05 10:10:00,715.86,716.61,715.86,716.0,1631.0,713.9341,714.6821,713.9341,714.0738,1631.0
2023-07-05 10:15:00,715.88,716.8,715.67,716.64,1624.0,713.9541,714.8716,713.7447,714.712,1624.0
2023-07-05 10:20:00,716.31,716.31,715.29,715.71,2713.0,714.3829,714.3829,713.3657,713.7845,2713.0
2023-07-05 10:25:00,715.5,716.86,714.76,716.36,8189.0,713.5751,714.9315,712.8371,714.4328,8189.0
2023-07-05 10:30:00,717.32,717.32,715.93,715.93,1842.0,715.3902,715.3902,714.004,714.004,1842.0
2023-07-05 10:35:00,716.39,716.39,715.32,715.86,1900.0,714.4627,714.4627,713.3956,713.9341,1900.0
2023-07-05 10:40:00,715.85,715.85,714.04,714.04,1912.0,713.9242,713.9242,712.119,712.119,1912.0
2023-07-05 10:45:00,714.26,714.26,712.96,712.96,1242.0,712.3384,712.3384,711.0419,711.0419,1242.0
2023-07-05 10:50:00,712.82,713.94,712.82,713.75,1162.0,710.9023,712.0193,710.9023,711.8298,1162.0
2023-07-05 10:55:00,713.74,715.22,713.74,715.18,3027.0,711.8198,713.2959,711.8198,713.256,3027.0
2023-07-05 11:00:00,715.29,715.29,714.11,714.26,3796.0,713.3657,713.3657,712.1889,712.3384,3796.0
2023-07-05 11:05:00,714.69,715.98,714.67,715.45,1600.0,712.7673,714.0538,712.7473,713.5252,1600.0
2023-07-05 11:10:00,715.73,716.02,715.57,715.91,5300.0,713.8045,714.0937,713.6449,713.984,5300.0
2023-07-05 11:15:00,716.05,716.14,715.32,715.67,832.0,714.1236,714.2134,713.3956,713.7447,832.0
2023-07-05 11:20:00,716.0,717.32,716.0,717.0,7276.0,714.0738,715.3902,714.0738,715.0711,7276.0
2023-07-05 11:25:00,717.0,717.32,716.09,716.1,1028.0,715.0711,715.3902,714.1635,714.1735,1028.0
2023-07-05 11:30:00,716.77,717.06,716.26,716.68,1949.0,714.8417,715.1309,714.3331,714.7519,1949.0
2023-07-05 11:35:00,717.11,717.11,716.56,716.97,1464.0,715.1808,715.1808,714.6323,715.0412,1464.0
2023-07-05 11:40:00,716.57,717.2,716.03,716.83,2075.0,714.6422,715.2705,714.1037,714.9015,2075.0
2023-07-05 11:45:00,717.21,717.32,716.57,717.0,3059.0,715.2805,715.3902,714.6422,715.0711,3059.0
2023-07-05 11:50:00,716.33,717.0,716.26,716.26,1633.0,714.4029,715.0711,714.3331,714.3331,1633.0
2023-07-05 11:55:00,716.88,717.32,716.88,717.0,1250.0,714.9514,715.3902,714.9514,715.0711,1250.0
2023-07-05 12:00:00,716.69,716.73,716.2,716.68,1350.0,714.7619,714.8018,714.2732,714.7519,1350.0
2023-07-05 12:05:00,716.52,716.52,715.52,715.66,2061.0,714.5924,714.5924,713.5951,713.7347,2061.0
2023-07-05 12:10:00,715.96,716.83,715.96,716.45,1126.0,714.0339,714.9015,714.0339,714.5226,1126.0
2023-07-05 12:15:00,716.25,716.25,716.23,716.24,507.0,714.3231,714.3231,714.3031,714.3131,507.0
2023-07-05 12:20:00,716.29,716.33,715.25,715.56,1925.0,714.363,714.4029,713.3258,713.635,1925.0
2023-07-05 12:25:00,715.25,715.25,715.25,715.25,100.0,713.3258,713.3258,713.3258,713.3258,100.0
2023-07-05 12:30:00,715.9,716.28,715.56,715.57,1377.0,713.974,714.353,713.635,713.6449,1377.0
2023-07-05 12:35:00,715.45,715.58,715.16,715.16,900.0,713.5252,713.6549,713.236,713.236,900.0
2023-07-05 12:40:00,715.97,716.32,715.6,715.61,1338.0,714.0438,714.3929,713.6748,713.6848,1338.0
2023-07-05 12:45:00,715.94,716.0,715.62,715.99,900.0,714.0139,714.0738,713.6948,714.0638,900.0
2023-07-05 12:50:00,715.62,717.4,715.5,717.39,2125.0,713.6948,715.47,713.5751,715.46,2125.0
2023-07-05 12:55:00,717.19,717.19,716.12,716.49,3600.0,715.2606,715.2606,714.1934,714.5625,3600.0
2023-07-05 13:00:00,717.41,717.59,717.41,717.59,900.0,715.48,715.6595,715.48,715.6595,900.0
2023-07-05 13:05:00,717.5,717.62,716.76,717.23,5037.0,715.5697,715.6894,714.8317,715.3005,5037.0
2023-07-05 13:10:00,717.41,718.24,717.41,717.84,1750.0,715.48,716.3077,715.48,715.9088,1750.0
2023-07-05 13:15:00,718.27,718.75,718.19,718.28,4960.0,716.3377,716.8164,716.2579,716.3476,4960.0
2023-07-05 13:20:00,718.15,718.27,718.12,718.27,700.0,716.218,716.3377,716.1881,716.3377,700.0
2023-07-05 13:25:00,718.19,719.02,718.19,718.84,3818.0,716.2579,717.0856,716.2579,716.9061,3818.0
2023-07-05 13:30:00,719.02,719.36,718.98,719.26,1716.0,717.0856,717.4247,717.0458,717.325,1716.0
2023-07-05 13:35:00,719.26,719.26,718.11,718.49,2779.0,717.325,717.325,716.1781,716.5571,2779.0
2023-07-05 13:40:00,718.59,718.66,717.71,718.22,3081.0,716.6568,716.7266,715.7792,716.2878,3081.0
2023-07-05 13:45:00,718.2,718.62,718.2,718.5,2500.0,716.2679,716.6867,716.2679,716.567,2500.0
2023-07-05 13:50:00,718.43,718.5,718.33,718.47,2600.0,716.4972,716.567,716.3975,716.5371,2600.0
2023-07-05 13:55:00,718.63,718.65,717.96,718.05,3426.0,716.6967,716.7166,716.0285,716.1183,3426.0
2023-07-05 14:00:00,718.25,718.71,718.25,718.29,3421.0,716.3177,716.7765,716.3177,716.3576,3421.0
2023-07-05 14:05:00,718.26,718.45,718.02,718.36,2127.0,716.3277,716.5172,716.0883,716.4274,2127.0
2023-07-05 14:10:00,718.32,718.47,718.01,718.19,3207.0,716.3875,716.5371,716.0784,716.2579,3207.0
2023-07-05 14:15:00,717.92,717.92,717.02,717.12,2310.0,715.9886,715.9886,715.091,715.1908,2310.0
2023-07-05 14:20:00,717.5,717.71,717.11,717.71,2394.0,715.5697,715.7792,715.1808,715.7792,2394.0
2023-07-05 14:25:00,717.49,718.33,717.4,718.33,2176.0,715.5598,716.3975,715.47,716.3975,2176.0
2023-07-05 14:30:00,718.33,718.33,717.79,717.79,2943.0,716.3975,716.3975,715.859,715.859,2943.0
2023-07-05 14:35:00,718.0,718.25,717.47,717.47,2221.0,716.0684,716.3177,715.5398,715.5398,2221.0
2023-07-05 14:40:00,717.57,717.95,717.18,717.69,1000.0,715.6395,716.0185,715.2506,715.7592,1000.0
2023-07-05 14:45:00,718.0,718.55,718.0,718.27,2400.0,716.0684,716.6169,716.0684,716.3377,2400.0
2023-07-05 14:50:00,718.13,718.25,717.87,718.22,2846.0,716.198,716.3177,715.9387,716.2878,2846.0
2023-07-05 14:55:00,718.25,718.25,717.94,718.12,2857.0,716.3177,716.3177,716.0085,716.1881,2857.0
2023-07-05 15:00:00,718.25,718.37,717.96,718.25,4300.0,716.3177,716.4374,716.0285,716.3177,4300.0
2023-07-05 15:05:00,718.24,718.29,717.94,718.28,3000.0,716.3077,716.3576,716.0085,716.3476,3000.0
2023-07-05 15:10:00,718.28,718.28,717.42,717.69,4822.0,716.3476,716.3476,715.4899,715.7592,4822.0
2023-07-05 15:15:00,717.69,718.31,717.68,717.97,2872.0,715.7592,716.3776,715.7492,716.0385,2872.0
2023-07-05 15:20:00,718.06,718.48,717.79,718.18,3273.0,716.1282,716.5471,715.859,716.2479,3273.0
2023-07-05 15:25:00,718.2,718.55,717.3,717.5,5229.0,716.2679,716.6169,715.3703,715.5697,5229.0
2023-07-05 15:30:00,717.57,717.88,717.2,717.37,4999.0,715.6395,715.9487,715.2705,715.4401,4999.0
2023-07-05 15:35:00,717.72,718.25,717.72,718.0,4168.0,715.7891,716.3177,715.7891,716.0684,4168.0
2023-07-05 15:40:00,718.01,718.09,717.39,717.67,6010.0,716.0784,716.1581,715.46,715.7393,6010.0
2023-07-05 15:45:00,717.45,718.24,717.23,718.08,8835.0,715.5199,716.3077,715.3005,716.1482,8835.0
2023-07-05 15:50:00,718.51,718.56,718.0,718.25,21711.0,716.577,716.6269,716.0684,716.3177,21711.0
2023-07-05 15:55:00,718.07,718.16,717.44,717.56,16878.0,716.1382,716.228,715.5099,715.6296,16878.0
2023-07-06 09:30:00,713.74,714.7,708.0,710.49,13432.0,711.8198,712.7773,706.0953,708.5786,13432.0
2023-07-06 09:35:00,710.75,711.76,709.11,709.19,5135.0,708.8379,709.8452,707.2023,707.2821,5135.0
2023-07-06 09:40:00,710.04,711.88,709.86,711.02,3875.0,708.1298,709.9649,707.9503,709.1072,3875.0
2023-07-06 09:45:00,710.73,710.83,707.22,707.77,5636.0,708.8179,708.9177,705.3174,705.8659,5636.0
2023-07-06 09:50:00,708.44,710.01,707.81,709.51,2300.0,706.5341,708.0999,705.9058,707.6012,2300.0
2023-07-06 09:55:00,710.58,710.96,708.67,710.1,12296.0,708.6683,709.0473,706.7635,708.1896,12296.0
2023-07-06 10:00:00,708.88,709.35,707.51,708.21,2992.0,706.9729,707.4417,705.6066,706.3047,2992.0
2023-07-06 10:05:00,708.35,708.6,706.99,708.0,4659.0,706.4443,706.6937,705.088,706.0953,4659.0
2023-07-06 10:10:00,707.25,707.25,705.38,705.38,5585.0,705.3473,705.3473,703.4823,703.4823,5585.0
2023-07-06 10:15:00,705.39,705.99,704.04,705.99,6520.0,703.4923,704.0907,702.1459,704.0907,6520.0
2023-07-06 10:20:00,704.36,704.72,703.76,703.76,2041.0,702.4651,702.8241,701.8667,701.8667,2041.0
2023-07-06 10:25:00,704.32,705.55,704.32,705.09,1400.0,702.4252,703.6519,702.4252,703.1931,1400.0
2023-07-06 10:30:00,704.86,705.22,703.97,705.22,2260.0,702.9637,703.3228,702.0761,703.3228,2260.0
2023-07-06 10:35:00,704.75,706.09,704.55,706.0,4657.0,702.854,704.1904,702.6546,704.1007,4657.0
2023-07-06 10:40:00,705.89,707.42,705.89,707.07,1602.0,703.991,705.5169,703.991,705.1678,1602.0
2023-07-06 10:45:00,707.59,708.3,707.24,707.78,3422.0,705.6864,706.3945,705.3373,705.8759,3422.0
2023-07-06 10:50:00,707.5,707.77,707.34,707.38,971.0,705.5966,705.8659,705.4371,705.477,971.0
2023-07-06 10:55:00,707.77,708.95,707.77,708.86,11282.0,705.8659,707.0427,705.8659,706.953,11282.0
2023-07-06 11:00:00,708.91,708.91,708.58,708.58,200.0,707.0028,707.0028,706.6737,706.6737,200.0
2023-07-06 11:05:00,708.33,708.77,707.47,707.47,2724.0,706.4244,706.8632,705.5667,705.5667,2724.0
2023-07-06 11:10:00,707.29,708.4,707.29,708.09,1464.0,705.3872,706.4942,705.3872,706.185,1464.0
2023-07-06 11:15:00,708.09,709.07,707.83,708.93,3936.0,706.185,707.1624,705.9257,707.0228,3936.0
2023-07-06 11:20:00,709.41,709.88,709.19,709.88,842.0,707.5015,707.9702,707.2821,707.9702,842.0
2023-07-06 11:25:00,710.12,710.24,708.75,709.87,4308.0,708.2096,708.3293,706.8433,707.9603,4308.0
2023-07-06 11:30:00,710.03,711.16,710.03,711.16,2016.0,708.1198,709.2468,708.1198,709.2468,2016.0
2023-07-06 11:35:00,711.57,711.57,710.82,710.82,700.0,709.6557,709.6557,708.9077,708.9077,700.0
2023-07-06 11:40:00,711.0,711.0,710.72,710.72,500.0,709.0872,709.0872,708.808,708.808,500.0
2023-07-06 11:45:00,710.46,710.86,709.01,709.01,614.0,708.5487,708.9476,707.1026,707.1026,614.0
2023-07-06 11:50:00,710.0,710.0,708.49,708.49,1139.0,708.0899,708.0899,706.584,706.584,1139.0
2023-07-06 11:55:00,708.29,709.44,708.02,709.05,1300.0,706.3845,707.5314,706.1152,707.1425,1300.0
2023-07-06 12:00:00,708.87,708.87,708.79,708.79,200.0,706.963,706.963,706.8832,706.8832,200.0
2023-07-06 12:05:00,709.01,710.37,709.01,710.14,800.0,707.1026,708.4589,707.1026,708.2295,800.0
2023-07-06 12:10:00,709.72,709.72,709.2,709.2,661.0,707.8107,707.8107,707.2921,707.2921,661.0
2023-07-06 12:15:00,709.37,709.37,709.03,709.37,475.0,707.4616,707.4616,707.1225,707.4616,475.0
2023-07-06 12:20:00,709.0,709.0,708.07,708.07,734.0,707.0926,707.0926,706.1651,706.1651,734.0
2023-07-06 12:25:00,708.23,708.56,708.23,708.56,302.0,706.3247,706.6538,706.3247,706.6538,302.0
2023-07-06 12:30:00,709.11,709.11,708.15,708.36,518.0,707.2023,707.2023,706.2449,706.4543,518.0
2023-07-06 12:35:00,708.14,708.15,706.83,707.21,2900.0,706.2349,706.2449,704.9284,705.3074,2900.0
2023-07-06 12:40:00,707.75,708.02,707.08,707.09,1600.0,705.846,706.1152,705.1778,705.1877,1600.0
2023-07-06 12:45:00,707.01,707.78,707.01,707.01,1100.0,705.108,705.8759,705.108,705.108,1100.0
2023-07-06 12:50:00,707.22,707.65,706.55,707.53,1600.0,705.3174,705.7462,704.6492,705.6266,1600.0
2023-07-06 12:55:00,707.8,707.8,707.78,707.78,200.0,705.8958,705.8958,705.8759,705.8759,200.0
2023-07-06 13:00:00,707.38,707.89,707.18,707.27,1623.0,705.477,705.9856,705.2775,705.3673,1623.0
2023-07-06 13:05:00,707.79,707.79,707.71,707.71,300.0,705.8859,705.8859,705.8061,705.8061,300.0
2023-07-06 13:10:00,707.71,707.71,707.71,707.71,0.0,705.8061,705.8061,705.8061,705.8061,0.0
2023-07-06 13:15:00,708.19,708.36,707.56,708.36,2111.0,706.2848,706.4543,705.6565,706.4543,2111.0
2023-07-06 13:20:00,708.37,708.48,708.11,708.11,900.0,706.4643,706.574,706.205,706.205,900.0
2023-07-06 13:25:00,708.12,708.12,707.74,708.06,1524.0,706.215,706.215,705.836,706.1551,1524.0
2023-07-06 13:30:00,707.71,707.71,707.53,707.55,300.0,705.8061,705.8061,705.6266,705.6465,300.0
2023-07-06 13:35:00,707.38,707.38,707.0,707.18,706.0,705.477,705.477,705.098,705.2775,706.0
2023-07-06 13:40:00,707.32,707.56,707.23,707.24,1000.0,705.4171,705.6565,705.3274,705.3373,1000.0
2023-07-06 13:45:00,707.14,707.14,706.22,706.23,1450.0,705.2376,705.2376,704.3201,704.3301,1450.0
2023-07-06 13:50:00,706.06,706.13,705.37,705.99,1265.0,704.1605,704.2303,703.4724,704.0907,1265.0
2023-07-06 13:55:00,706.34,706.85,705.94,706.0,4792.0,704.4398,704.9484,704.0408,704.1007,4792.0
2023-07-06 14:00:00,706.02,706.2,705.67,705.86,3755.0,704.1206,704.3001,703.7716,703.961,3755.0
2023-07-06 14:05:00,706.04,706.75,705.95,706.75,1100.0,704.1406,704.8487,704.0508,704.8487,1100.0
2023-07-06 14:10:00,706.91,706.91,706.9,706.91,100.0,705.0082,705.0082,704.9983,705.0082,100.0
2023-07-06 14:15:00,706.64,706.64,706.59,706.59,515.0,704.7389,704.7389,704.6891,704.6891,515.0
2023-07-06 14:20:00,706.54,706.97,706.48,706.79,1700.0,704.6392,705.0681,704.5794,704.8885,1700.0
2023-07-06 14:25:00,706.67,706.93,706.53,706.84,1544.0,704.7689,705.0282,704.6292,704.9384,1544.0
2023-07-06 14:30:00,707.2,708.17,707.02,708.09,2500.0,705.2974,706.2648,705.1179,706.185,2500.0
2023-07-06 14:35:00,707.92,707.92,707.75,707.77,300.0,706.0155,706.0155,705.846,705.8659,300.0
2023-07-06 14:40:00,707.56,707.56,707.31,707.32,900.0,705.6565,705.6565,705.4071,705.4171,900.0
2023-07-06 14:45:00,707.49,707.49,707.4,707.48,400.0,705.5867,705.5867,705.4969,705.5767,400.0
2023-07-06 14:50:00,707.71,708.35,707.71,707.95,3000.0,705.8061,706.4443,705.8061,706.0454,3000.0
2023-07-06 14:55:00,707.77,708.7,707.76,708.61,3436.0,705.8659,706.7934,705.8559,706.7036,3436.0
2023-07-06 15:00:00,708.3,708.3,707.99,707.99,1716.0,706.3945,706.3945,706.0853,706.0853,1716.0
2023-07-06 15:05:00,707.88,707.88,707.43,707.44,1448.0,705.9756,705.9756,705.5268,705.5368,1448.0
2023-07-06 15:10:00,707.75,708.03,707.75,708.03,1045.0,705.846,706.1252,705.846,706.1252,1045.0
2023-07-06 15:15:00,708.03,708.31,707.94,708.19,1992.0,706.1252,706.4045,706.0355,706.2848,1992.0
2023-07-06 15:20:00,708.33,708.34,707.81,707.94,1192.0,706.4244,706.4344,705.9058,706.0355,1192.0
2023-07-06 15:25:00,708.07,708.12,707.41,707.46,6554.0,706.1651,706.215,705.5069,705.5567,6554.0
2023-07-06 15:30:00,707.12,707.47,706.88,706.88,1908.0,705.2177,705.5667,704.9783,704.9783,1908.0
2023-07-06 15:35:00,707.02,707.03,706.26,706.67,2948.0,705.1179,705.1279,704.36,704.7689,2948.0
2023-07-06 15:40:00,706.5,706.97,706.11,706.8,7522.0,704.5993,705.0681,704.2104,704.8985,7522.0
2023-07-06 15:45:00,706.89,707.15,706.44,706.7,10795.0,704.9883,705.2476,704.5395,704.7988,10795.0
2023-07-06 15:50:00,706.67,706.91,705.0,705.2,16878.0,704.7689,705.0082,703.1034,703.3028,16878.0
2023-07-06 15:55:00,704.7,705.47,704.4,704.83,18296.0,702.8042,703.5721,702.505,702.9338,18296.0
2023-07-07 09:30:00,700.59,701.15,695.44,697.46,14088.0,698.7052,699.2637,693.5691,695.5836,14088.0
2023-07-07 09:35:00,696.29,699.72,696.21,698.0,5505.0,694.4168,697.8376,694.337,696.1222,5505.0
2023-07-07 09:40:00,697.81,700.37,697.81,699.0,1600.0,695.9327,698.4858,695.9327,697.1195,1600.0
2023-07-07 09:45:00,698.65,700.53,698.05,700.25,9399.0,696.7704,698.6454,696.1721,698.3661,9399.0
2023-07-07 09:50:00,700.89,700.95,700.07,700.11,3747.0,699.0044,699.0643,698.1866,698.2265,3747.0
2023-07-07 09:55:00,700.07,700.5,699.29,700.0,4095.0,698.1866,698.6155,697.4087,698.1168,4095.0
2023-07-07 10:00:00,700.06,700.5,699.22,699.27,2148.0,698.1767,698.6155,697.3389,697.3888,2148.0
2023-07-07 10:05:00,699.33,700.23,699.05,700.23,4210.0,697.4486,698.3462,697.1694,698.3462,4210.0
2023-07-07 10:10:00,700.0,700.96,699.76,700.25,3349.0,698.1168,699.0742,697.8775,698.3661,3349.0
2023-07-07 10:15:00,699.58,699.61,699.14,699.14,752.0,697.6979,697.7279,697.2591,697.2591,752.0
2023-07-07 10:20:00,699.2,699.74,698.01,698.01,4311.0,697.319,697.8575,696.1322,696.1322,4311.0
2023-07-07 10:25:00,698.04,698.96,697.92,698.94,4047.0,696.1621,697.0796,696.0424,697.0597,4047.0
2023-07-07 10:30:00,698.97,699.76,698.96,699.07,2200.0,697.0896,697.8775,697.0796,697.1893,2200.0
2023-07-07 10:35:00,699.6,700.14,699.59,700.14,1000.0,697.7179,698.2564,697.7079,698.2564,1000.0
2023-07-07 10:40:00,699.93,700.1,699.74,700.0,1846.0,698.047,698.2165,697.8575,698.1168,1846.0
2023-07-07 10:45:00,699.29,699.29,697.63,698.06,2401.0,697.4087,697.4087,695.7532,696.182,2401.0
2023-07-07 10:50:00,697.87,698.46,697.78,698.46,3112.0,695.9925,696.581,695.9028,696.581,3112.0
2023-07-07 10:55:00,698.59,699.26,698.59,699.26,1319.0,696.7106,697.3788,696.7106,697.3788,1319.0
2023-07-07 11:00:00,698.91,699.5,698.2,699.24,2025.0,697.0297,697.6182,696.3217,697.3589,2025.0
2023-07-07 11:05:00,699.35,699.77,699.35,699.53,1322.0,697.4686,697.8874,697.4686,697.6481,1322.0
2023-07-07 11:10:00,699.42,699.42,697.92,698.27,1300.0,697.5384,697.5384,696.0424,696.3915,1300.0
2023-07-07 11:15:00,698.31,698.56,697.62,698.18,3219.0,696.4314,696.6807,695.7432,696.3017,3219.0
2023-07-07 11:20:00,698.07,699.23,698.07,699.23,1250.0,696.192,697.3489,696.192,697.3489,1250.0
2023-07-07 11:25:00,699.15,699.21,697.81,697.85,3500.0,697.2691,697.3289,695.9327,695.9726,3500.0
2023-07-07 11:30:00,697.82,698.25,697.02,697.02,5480.0,695.9427,696.3715,695.1448,695.1448,5480.0
2023-07-07 11:35:00,697.32,697.32,695.14,695.71,7372.0,695.444,695.444,693.2699,693.8384,7372.0
2023-07-07 11:40:00,695.66,696.25,695.08,696.25,5065.0,693.7885,694.3769,693.21,694.3769,5065.0
2023-07-07 11:45:00,696.79,697.21,693.56,694.17,7843.0,694.9154,695.3343,691.6941,692.3025,7843.0
2023-07-07 11:50:00,694.04,694.14,693.1,693.59,3310.0,692.1728,692.2726,691.2354,691.7241,3310.0
2023-07-07 11:55:00,693.42,694.26,693.41,694.16,5916.0,691.5545,692.3923,691.5445,692.2925,5916.0
2023-07-07 12:00:00,694.25,694.74,694.21,694.63,1500.0,692.3823,692.871,692.3424,692.7613,1500.0
2023-07-07 12:05:00,694.91,695.36,694.79,695.0,5829.0,693.0405,693.4893,692.9208,693.1303,5829.0
2023-07-07 12:10:00,695.07,695.16,694.51,695.05,2239.0,693.2001,693.2898,692.6416,693.1801,2239.0
2023-07-07 12:15:00,694.52,696.3,694.52,695.28,1400.0,692.6516,694.4268,692.6516,693.4095,1400.0
2023-07-07 12:20:00,695.5,695.5,694.63,695.31,3482.0,693.6289,693.6289,692.7613,693.4394,3482.0
2023-07-07 12:25:00,695.29,695.61,695.28,695.54,700.0,693.4195,693.7386,693.4095,693.6688,700.0
2023-07-07 12:30:00,695.25,695.93,695.25,695.82,2151.0,693.3796,694.0578,693.3796,693.9481,2151.0
2023-07-07 12:35:00,696.14,697.4,696.05,696.26,5174.0,694.2672,695.5238,694.1774,694.3869,5174.0
2023-07-07 12:40:00,696.43,697.7,696.3,697.17,2235.0,694.5564,695.823,694.4268,695.2944,2235.0
2023-07-07 12:45:00,696.87,697.03,696.58,696.58,400.0,694.9952,695.1548,694.706,694.706,400.0
2023-07-07 12:50:00,696.87,697.69,696.87,697.3,1000.0,694.9952,695.813,694.9952,695.4241,1000.0
2023-07-07 12:55:00,697.32,697.32,697.31,697.32,200.0,695.444,695.444,695.434,695.444,200.0
2023-07-07 13:00:00,697.73,697.73,696.61,697.1,2974.0,695.8529,695.8529,694.7359,695.2246,2974.0
2023-07-07 13:05:00,697.47,697.84,697.26,697.48,1800.0,695.5936,695.9626,695.3842,695.6036,1800.0
2023-07-07 13:10:00,697.77,697.77,697.0,697.0,1000.0,695.8928,695.8928,695.1249,695.1249,1000.0
2023-07-07 13:15:00,697.05,697.35,696.54,696.83,1300.0,695.1747,695.4739,694.6661,694.9553,1300.0
2023-07-07 13:20:00,697.55,697.85,697.35,697.53,2450.0,695.6734,695.9726,695.4739,695.6535,2450.0
2023-07-07 13:25:00,697.57,698.0,696.95,697.87,2110.0,695.6934,696.1222,695.075,695.9925,2110.0
2023-07-07 13:30:00,697.96,697.96,697.37,697.37,2700.0,696.0823,696.0823,695.4939,695.4939,2700.0
2023-07-07 13:35:00,697.42,697.57,696.58,696.82,2000.0,695.5438,695.6934,694.706,694.9454,2000.0
2023-07-07 13:40:00,696.72,697.56,696.72,697.04,2200.0,694.8456,695.6834,694.8456,695.1648,2200.0
2023-07-07 13:45:00,697.35,697.36,696.87,697.24,2950.0,695.4739,695.4839,694.9952,695.3642,2950.0
2023-07-07 13:50:00,697.22,697.22,696.32,696.53,5205.0,695.3443,695.3443,694.4467,694.6561,5205.0
2023-07-07 13:55:00,696.81,696.81,695.64,696.0,3027.0,694.9354,694.9354,693.7685,694.1276,3027.0
2023-07-07 14:00:00,696.15,696.72,696.15,696.44,2557.0,694.2772,694.8456,694.2772,694.5664,2557.0
2023-07-07 14:05:00,696.65,697.7,696.65,697.63,1100.0,694.7758,695.823,694.7758,695.7532,1100.0
2023-07-07 14:10:00,697.91,698.81,697.69,698.53,2654.0,696.0324,696.93,695.813,696.6508,2654.0
2023-07-07 14:15:00,698.46,698.46,697.61,698.29,2600.0,696.581,696.581,695.7332,696.4114,2600.0
2023-07-07 14:20:00,698.67,698.81,697.5,697.5,1784.0,696.7904,696.93,695.6235,695.6235,1784.0
2023-07-07 14:25:00,697.05,697.5,696.47,697.36,19963.0,695.1747,695.6235,694.5963,695.4839,19963.0
2023-07-07 14:30:00,697.85,697.87,696.11,696.11,3399.0,695.9726,695.9925,694.2373,694.2373,3399.0
2023-07-07 14:35:00,696.12,696.35,695.73,696.35,3492.0,694.2473,694.4766,693.8583,694.4766,3492.0
2023-07-07 14:40:00,696.66,697.31,696.36,696.87,2243.0,694.7858,695.434,694.4866,694.9952,2243.0
2023-07-07 14:45:00,696.82,696.82,695.89,695.99,2130.0,694.9454,694.9454,694.0179,694.1176,2130.0
2023-07-07 14:50:00,695.72,695.91,695.06,695.07,2001.0,693.8483,694.0378,693.1901,693.2001,2001.0
2023-07-07 14:55:00,695.47,695.91,694.95,695.91,5440.0,693.599,694.0378,693.0804,694.0378,5440.0
2023-07-07 15:00:00,695.75,696.17,695.75,696.14,1527.0,693.8782,694.2971,693.8782,694.2672,1527.0
2023-07-07 15:05:00,695.79,696.15,695.73,695.97,1409.0,693.9181,694.2772,693.8583,694.0977,1409.0
2023-07-07 15:10:00,695.93,696.18,695.68,696.0,4784.0,694.0578,694.3071,693.8084,694.1276,4784.0
2023-07-07 15:15:00,696.22,696.22,695.69,695.81,2258.0,694.347,694.347,693.8184,693.9381,2258.0
2023-07-07 15:20:00,695.73,695.97,695.37,695.48,2700.0,693.8583,694.0977,693.4993,693.609,2700.0
2023-07-07 15:25:00,695.62,696.25,695.62,695.69,3700.0,693.7486,694.3769,693.7486,693.8184,3700.0
2023-07-07 15:30:00,695.8,696.05,695.35,695.5,3267.0,693.9281,694.1774,693.4793,693.6289,3267.0
2023-07-07 15:35:00,695.49,695.5,694.2,694.44,6127.0,693.6189,693.6289,692.3324,692.5718,6127.0
2023-07-07 15:40:00,694.13,694.41,693.41,694.41,6942.0,692.2626,692.5419,691.5445,692.5419,6942.0
2023-07-07 15:45:00,694.41,695.86,694.24,694.26,12166.0,692.5419,693.988,692.3723,692.3923,12166.0
2023-07-07 15:50:00,694.02,694.87,693.46,693.79,15042.0,692.1529,693.0006,691.5944,691.9235,15042.0
2023-07-07 15:55:00,693.65,693.81,692.03,692.3,40071.0,691.7839,691.9435,690.1683,690.4375,40071.0
2023-07-10 09:30:00,691.04,692.71,688.52,691.01,18263.0,689.1809,690.8464,686.6677,689.151,18263.0
2023-07-10 09:35:00,691.53,692.37,690.21,691.39,24787.0,689.6696,690.5073,688.3532,689.53,24787.0
2023-07-10 09:40:00,691.34,694.6,691.29,694.08,21112.0,689.4801,692.7313,689.4302,692.2127,21112.0
2023-07-10 09:45:00,694.25,697.72,693.59,697.57,6313.0,692.3823,695.8429,691.7241,695.6934,6313.0
2023-07-10 09:50:00,697.86,699.99,697.29,698.35,11430.0,695.9826,698.1068,695.4141,696.4713,11430.0
2023-07-10 09:55:00,698.06,699.84,698.03,698.89,12958.0,696.182,697.9572,696.1521,697.0098,12958.0
2023-07-10 10:00:00,699.3,699.53,698.18,699.52,4077.0,697.4187,697.6481,696.3017,697.6381,4077.0
2023-07-10 10:05:00,699.54,701.2,699.3,700.12,6510.0,697.6581,699.3136,697.4187,698.2365,6510.0
2023-07-10 10:10:00,699.78,699.78,697.88,698.13,2700.0,697.8974,697.8974,696.0025,696.2518,2700.0
2023-07-10 10:15:00,698.49,698.59,696.52,696.52,3290.0,696.6109,696.7106,694.6462,694.6462,3290.0
2023-07-10 10:20:00,696.88,697.26,694.8,695.87,4340.0,695.0052,695.3842,692.9308,693.9979,4340.0
2023-07-10 10:25:00,696.63,698.3,696.11,698.23,1500.0,694.7559,696.4214,694.2373,696.3516,1500.0
2023-07-10 10:30:00,698.09,698.5,697.06,697.89,5030.0,696.212,696.6208,695.1847,696.0125,5030.0
2023-07-10 10:35:00,697.88,700.05,697.88,700.05,8485.0,696.0025,698.1667,696.0025,698.1667,8485.0
2023-07-10 10:40:00,699.9,699.9,699.0,699.0,1992.0,698.0171,698.0171,697.1195,697.1195,1992.0
2023-07-10 10:45:00,698.91,699.57,698.91,699.57,1614.0,697.0297,697.688,697.0297,697.688,1614.0
2023-07-10 10:50:00,699.42,699.65,698.84,698.87,3013.0,697.5384,697.7678,696.9599,696.9899,3013.0
2023-07-10 10:55:00,698.83,698.84,698.01,698.26,2769.0,696.95,696.9599,696.1322,696.3815,2769.0
2023-07-10 11:00:00,698.26,698.55,697.85,698.17,5067.0,696.3815,696.6707,695.9726,696.2917,5067.0
2023-07-10 11:05:00,697.8,697.8,696.36,696.37,2486.0,695.9227,695.9227,694.4866,694.4966,2486.0
2023-07-10 11:10:00,696.59,698.34,696.39,698.34,2117.0,694.716,696.4613,694.5165,696.4613,2117.0
2023-07-10 11:15:00,697.6,698.08,697.37,697.94,2795.0,695.7233,696.202,695.4939,696.0624,2795.0
2023-07-10 11:20:00,698.05,698.26,697.98,698.19,1600.0,696.1721,696.3815,696.1022,696.3117,1600.0
2023-07-10 11:25:00,698.05,698.59,698.02,698.25,4312.0,696.1721,696.7106,696.1421,696.3715,4312.0
2023-07-10 11:30:00,698.43,699.38,698.22,698.81,3286.0,696.551,697.4985,696.3416,696.93,3286.0
2023-07-10 11:35:00,699.18,699.29,698.69,698.69,2411.0,697.299,697.4087,696.8103,696.8103,2411.0
2023-07-10 11:40:00,698.5,698.73,697.84,698.1,3838.0,696.6208,696.8502,695.9626,696.2219,3838.0
2023-07-10 11:45:00,698.13,698.22,697.65,697.82,1967.0,696.2518,696.3416,695.7731,695.9427,1967.0
2023-07-10 11:50:00,697.61,697.97,697.61,697.96,761.0,695.7332,696.0923,695.7332,696.0823,761.0
2023-07-10 11:55:00,698.02,698.08,697.45,698.08,2159.0,696.1421,696.202,695.5737,696.202,2159.0
2023-07-10 12:00:00,698.43,698.45,697.86,698.11,900.0,696.551,696.571,695.9826,696.2319,900.0
2023-07-10 12:05:00,697.95,698.46,697.91,697.92,2534.0,696.0723,696.581,696.0324,696.0424,2534.0
2023-07-10 12:10:00,697.8,698.0,697.79,698.0,1300.0,695.9227,696.1222,695.9128,696.1222,1300.0
2023-07-10 12:15:00,698.26,699.0,698.07,699.0,1912.0,696.3815,697.1195,696.192,697.1195,1912.0
2023-07-10 12:20:00,699.86,699.86,699.27,699.64,1383.0,697.9772,697.9772,697.3888,697.7578,1383.0
2023-07-10 12:25:00,699.67,699.86,699.41,699.73,1834.0,697.7877,697.9772,697.5284,697.8475,1834.0
2023-07-10 12:30:00,699.77,699.79,699.56,699.79,1009.0,697.8874,697.9074,697.678,697.9074,1009.0
2023-07-10 12:35:00,699.79,700.3,699.48,700.24,3879.0,697.9074,698.416,697.5982,698.3562,3879.0
2023-07-10 12:40:00,700.26,701.0,700.24,700.29,6032.0,698.3761,699.1141,698.3562,698.406,6032.0
2023-07-10 12:45:00,700.64,700.65,700.2,700.61,2307.0,698.7551,698.7651,698.3163,698.7252,2307.0
2023-07-10 12:50:00,700.78,701.03,700.49,700.8,3353.0,698.8947,699.144,698.6055,698.9147,3353.0
2023-07-10 12:55:00,700.8,701.2,700.5,700.88,2300.0,698.9147,699.3136,698.6155,698.9944,2300.0
2023-07-10 13:00:00,700.97,701.06,700.69,701.01,6322.0,699.0842,699.174,698.805,699.1241,6322.0
2023-07-10 13:05:00,701.02,701.2,700.4,700.7,3068.0,699.1341,699.3136,698.5157,698.8149,3068.0
2023-07-10 13:10:00,700.92,701.2,700.43,700.44,3744.0,699.0343,699.3136,698.5457,698.5556,3744.0
2023-07-10 13:15:00,700.79,701.01,700.78,700.93,1338.0,698.9047,699.1241,698.8947,699.0443,1338.0
2023-07-10 13:20:00,700.95,701.05,699.61,699.62,4378.0,699.0643,699.164,697.7279,697.7378,4378.0
2023-07-10 13:25:00,699.6,699.96,698.47,699.35,4336.0,697.7179,698.0769,696.5909,697.4686,4336.0
2023-07-10 13:30:00,699.39,699.92,698.89,699.44,2700.0,697.5085,698.037,697.0098,697.5583,2700.0
2023-07-10 13:35:00,699.16,699.16,698.44,698.89,3370.0,697.2791,697.2791,696.561,697.0098,3370.0
2023-07-10 13:40:00,699.16,699.82,698.54,699.56,3698.0,697.2791,697.9373,696.6607,697.678,3698.0
2023-07-10 13:45:00,699.29,699.99,699.01,699.92,13408.0,697.4087,698.1068,697.1295,698.037,13408.0
2023-07-10 13:50:00,700.04,700.24,699.6,699.67,3431.0,698.1567,698.3562,697.7179,697.7877,3431.0
2023-07-10 13:55:00,699.86,699.86,699.17,699.31,2977.0,697.9772,697.9772,697.289,697.4287,2977.0
2023-07-10 14:00:00,699.46,700.16,698.96,699.76,122247.0,697.5783,698.2764,697.0796,697.8775,122247.0
2023-07-10 14:05:00,699.71,702.79,699.41,702.61,7666.0,697.8276,700.8993,697.5284,700.7198,7666.0
2023-07-10 14:10:00,703.03,705.7,702.68,705.58,3700.0,701.1387,703.8015,700.7896,703.6818,3700.0
2023-07-10 14:15:00,704.88,707.45,704.88,705.05,8329.0,702.9837,705.5468,702.9837,703.1532,8329.0
2023-07-10 14:20:00,705.52,705.89,705.02,705.26,2600.0,703.622,703.991,703.1233,703.3627,2600.0
2023-07-10 14:25:00,705.22,705.47,704.77,705.16,5114.0,703.3228,703.5721,702.874,703.2629,5114.0
2023-07-10 14:30:00,705.18,705.49,704.72,704.97,3544.0,703.2829,703.592,702.8241,703.0734,3544.0
2023-07-10 14:35:00,704.66,704.91,704.34,704.91,1700.0,702.7643,703.0136,702.4451,703.0136,1700.0
2023-07-10 14:40:00,704.91,705.06,703.95,704.0,2588.0,703.0136,703.1632,702.0562,702.1061,2588.0
2023-07-10 14:45:00,704.23,705.03,704.22,704.53,3756.0,702.3354,703.1333,702.3255,702.6346,3756.0
2023-07-10 14:50:00,704.67,704.99,704.3,704.5,3834.0,702.7742,703.0934,702.4052,702.6047,3834.0
2023-07-10 14:55:00,704.38,704.69,703.94,704.08,3975.0,702.485,702.7942,702.0462,702.1858,3975.0
2023-07-10 15:00:00,703.85,703.87,703.44,703.44,500.0,701.9565,701.9764,701.5476,701.5476,500.0
2023-07-10 15:05:00,703.47,703.47,702.69,702.97,4298.0,701.5775,701.5775,700.7996,701.0788,4298.0
2023-07-10 15:10:00,702.79,703.44,702.28,703.3,3616.0,700.8993,701.5476,700.3907,701.4079,3616.0
2023-07-10 15:15:00,703.42,703.42,703.06,703.14,1603.0,701.5276,701.5276,701.1686,701.2484,1603.0
2023-07-10 15:20:00,703.39,703.94,703.39,703.94,3201.0,701.4977,702.0462,701.4977,702.0462,3201.0
2023-07-10 15:25:00,703.71,705.31,703.49,704.84,31129.0,701.8168,703.4125,701.5974,702.9438,31129.0
2023-07-10 15:30:00,705.12,705.46,704.74,705.23,8388.0,703.223,703.5621,702.8441,703.3327,8388.0
2023-07-10 15:35:00,705.12,705.49,704.71,705.42,7580.0,703.223,703.592,702.8141,703.5222,7580.0
2023-07-10 15:40:00,705.69,705.69,704.37,704.54,3271.0,703.7915,703.7915,702.4751,702.6446,3271.0
2023-07-10 15:45:00,704.43,704.43,701.36,701.69,16084.0,702.5349,702.5349,699.4732,699.8023,16084.0
2023-07-10 15:50:00,701.41,703.13,701.04,702.11,18865.0,699.523,701.2384,699.154,700.2211,18865.0
2023-07-10 15:55:00,702.02,703.37,701.74,703.36,26230.0,700.1314,701.4777,699.8521,701.4678,26230.0
2023-07-11 09:30:00,707.94,715.48,706.36,715.0,31272.0,706.0355,713.5552,704.4597,713.0765,31272.0
2023-07-11 09:35:00,713.65,715.0,708.69,710.73,12807.0,711.7301,713.0765,706.7834,708.8179,12807.0
2023-07-11 09:40:00,711.11,711.49,708.0,708.04,2820.0,709.1969,709.5759,706.0953,706.1352,2820.0
2023-07-11 09:45:00,707.38,709.9,707.38,709.9,2899.0,705.477,707.9902,705.477,707.9902,2899.0
2023-07-11 09:50:00,710.41,710.67,707.77,709.73,4814.0,708.4988,708.7581,705.8659,707.8206,4814.0
2023-07-11 09:55:00,709.96,711.0,708.75,711.0,2950.0,708.05,709.0872,706.8433,709.0872,2950.0
2023-07-11 10:00:00,710.38,710.38,708.49,708.49,3358.0,708.4689,708.4689,706.584,706.584,3358.0
2023-07-11 10:05:00,707.42,709.21,707.35,709.21,2320.0,705.5169,707.302,705.447,707.302,2320.0
2023-07-11 10:10:00,709.34,709.34,707.0,707.0,6981.0,707.4317,707.4317,705.098,705.098,6981.0
2023-07-11 10:15:00,707.13,707.13,705.03,705.03,577.0,705.2276,705.2276,703.1333,703.1333,577.0
2023-07-11 10:20:00,705.94,707.81,705.93,707.73,2163.0,704.0408,705.9058,704.0309,705.826,2163.0
2023-07-11 10:25:00,708.17,708.92,708.17,708.92,1342.0,706.2648,707.0128,706.2648,707.0128,1342.0
2023-07-11 10:30:00,708.52,709.0,708.0,708.0,2834.0,706.6139,707.0926,706.0953,706.0953,2834.0
2023-07-11 10:35:00,708.12,708.31,707.27,707.3,1417.0,706.215,706.4045,705.3673,705.3972,1417.0
2023-07-11 10:40:00,707.72,707.72,707.23,707.26,739.0,705.816,705.816,705.3274,705.3573,739.0
2023-07-11 10:45:00,706.93,707.75,706.93,707.75,801.0,705.0282,705.846,705.0282,705.846,801.0
2023-07-11 10:50:00,708.46,708.48,708.0,708.0,726.0,706.5541,706.574,706.0953,706.0953,726.0
2023-07-11 10:55:00,708.17,708.87,708.06,708.62,1100.0,706.2648,706.963,706.1551,706.7136,1100.0
2023-07-11 11:00:00,709.14,709.45,708.42,709.37,1915.0,707.2322,707.5414,706.5142,707.4616,1915.0
2023-07-11 11:05:00,709.66,710.26,709.36,710.19,1637.0,707.7508,708.3492,707.4516,708.2794,1637.0
2023-07-11 11:10:00,709.61,709.84,709.02,709.84,1281.0,707.701,707.9303,707.1125,707.9303,1281.0
2023-07-11 11:15:00,710.09,710.17,709.4,709.4,800.0,708.1797,708.2595,707.4915,707.4915,800.0
2023-07-11 11:20:00,710.02,710.24,709.34,709.5,1372.0,708.1099,708.3293,707.4317,707.5913,1372.0
2023-07-11 11:25:00,709.72,710.89,709.72,710.89,500.0,707.8107,708.9775,707.8107,708.9775,500.0
2023-07-11 11:30:00,710.25,710.54,710.25,710.3,642.0,708.3392,708.6285,708.3392,708.3891,642.0
2023-07-11 11:35:00,710.52,711.5,710.52,711.5,1550.0,708.6085,709.5859,708.6085,709.5859,1550.0
2023-07-11 11:40:00,711.12,711.17,711.12,711.14,709.0,709.2069,709.2568,709.2069,709.2268,709.0
2023-07-11 11:45:00,712.21,712.38,712.21,712.33,601.0,710.294,710.4635,710.294,710.4136,601.0
2023-07-11 11:50:00,712.74,714.21,712.74,714.2,2822.0,710.8225,712.2886,710.8225,712.2786,2822.0
2023-07-11 11:55:00,713.72,714.68,713.28,714.68,1800.0,711.7999,712.7573,711.3611,712.7573,1800.0
2023-07-11 12:00:00,714.87,714.87,714.18,714.66,1100.0,712.9468,712.9468,712.2587,712.7374,1100.0
2023-07-11 12:05:00,714.69,714.69,713.73,713.93,900.0,712.7673,712.7673,711.8099,712.0093,900.0
2023-07-11 12:10:00,714.28,714.29,714.13,714.13,200.0,712.3584,712.3684,712.2088,712.2088,200.0
2023-07-11 12:15:00,713.96,714.63,713.96,714.3,1115.0,712.0393,712.7075,712.0393,712.3783,1115.0
2023-07-11 12:20:00,714.59,714.6,714.11,714.11,304.0,712.6676,712.6775,712.1889,712.1889,304.0
2023-07-11 12:25:00,713.72,713.8,713.07,713.8,1142.0,711.7999,711.8797,711.1517,711.8797,1142.0
2023-07-11 12:30:00,714.09,714.31,713.56,713.56,2800.0,712.1689,712.3883,711.6403,711.6403,2800.0
2023-07-11 12:35:00,713.47,713.76,713.47,713.76,1033.0,711.5506,711.8398,711.5506,711.8398,1033.0
2023-07-11 12:40:00,713.41,713.41,712.34,712.6,1243.0,711.4907,711.4907,710.4236,710.6829,1243.0
2023-07-11 12:45:00,712.59,712.59,712.59,712.59,100.0,710.6729,710.6729,710.6729,710.6729,100.0
2023-07-11 12:50:00,713.15,713.15,713.15,713.15,100.0,711.2314,711.2314,711.2314,711.2314,100.0
2023-07-11 12:55:00,713.58,713.58,712.99,712.99,300.0,711.6603,711.6603,711.0719,711.0719,300.0
2023-07-11 13:00:00,713.1,713.17,712.27,712.31,1774.0,711.1816,711.2514,710.3538,710.3937,1774.0
2023-07-11 13:05:00,712.06,712.9,712.06,712.9,800.0,710.1444,710.9821,710.1444,710.9821,800.0
2023-07-11 13:10:00,713.33,713.33,712.66,712.81,500.0,711.411,711.411,710.7428,710.8924,500.0
2023-07-11 13:15:00,713.5,713.6,713.5,713.6,300.0,711.5805,711.6802,711.5805,711.6802,300.0
2023-07-11 13:20:00,713.5,713.86,713.25,713.52,800.0,711.5805,711.9395,711.3312,711.6004,800.0
2023-07-11 13:25:00,714.0,714.12,713.61,714.0,1525.0,712.0791,712.1988,711.6902,712.0791,1525.0
2023-07-11 13:30:00,713.72,713.72,712.84,712.84,1011.0,711.7999,711.7999,710.9223,710.9223,1011.0
2023-07-11 13:35:00,712.78,713.69,712.73,713.69,1000.0,710.8624,711.77,710.8126,711.77,1000.0
2023-07-11 13:40:00,713.98,713.98,713.51,713.51,734.0,712.0592,712.0592,711.5905,711.5905,734.0
2023-07-11 13:45:00,713.74,714.44,713.71,714.24,2724.0,711.8198,712.518,711.7899,712.3185,2724.0
2023-07-11 13:50:00,713.5,713.76,712.78,713.15,1410.0,711.5805,711.8398,710.8624,711.2314,1410.0
2023-07-11 13:55:00,713.2,713.67,712.94,713.46,2500.0,711.2813,711.75,711.022,711.5406,2500.0
2023-07-11 14:00:00,713.38,713.86,713.04,713.04,1488.0,711.4608,711.9395,711.1217,711.1217,1488.0
2023-07-11 14:05:00,712.8,713.21,712.8,713.13,1125.0,710.8824,711.2913,710.8824,711.2115,1125.0
2023-07-11 14:10:00,713.24,713.77,712.89,713.69,3908.0,711.3212,711.8498,710.9721,711.77,3908.0
2023-07-11 14:15:00,713.39,713.4,713.0,713.0,500.0,711.4708,711.4808,711.0818,711.0818,500.0
2023-07-11 14:20:00,713.0,713.67,713.0,713.57,3832.0,711.0818,711.75,711.0818,711.6503,3832.0
2023-07-11 14:25:00,713.57,713.82,713.17,713.31,518.0,711.6503,711.8996,711.2514,711.391,518.0
2023-07-11 14:30:00,713.18,713.51,713.09,713.21,978.0,711.2614,711.5905,711.1716,711.2913,978.0
2023-07-11 14:35:00,713.32,714.19,713.16,714.19,2299.0,711.401,712.2686,711.2414,712.2686,2299.0
2023-07-11 14:40:00,714.27,714.99,714.27,714.79,2000.0,712.3484,713.0665,712.3484,712.867,2000.0
2023-07-11 14:45:00,714.58,715.0,714.09,714.09,2175.0,712.6576,713.0765,712.1689,712.1689,2175.0
2023-07-11 14:50:00,714.31,714.67,714.13,714.67,1000.0,712.3883,712.7473,712.2088,712.7473,1000.0
2023-07-11 14:55:00,714.86,715.76,714.85,715.15,2183.0,712.9368,713.8344,712.9269,713.2261,2183.0
2023-07-11 15:00:00,715.16,715.5,714.81,715.24,2849.0,713.236,713.5751,712.887,713.3158,2849.0
2023-07-11 15:05:00,714.89,715.14,714.53,715.13,1400.0,712.9668,713.2161,712.6077,713.2061,1400.0
2023-07-11 15:10:00,715.01,715.33,714.73,715.1,1540.0,713.0864,713.4056,712.8072,713.1762,1540.0
2023-07-11 15:15:00,714.99,715.71,714.99,715.46,1406.0,713.0665,713.7845,713.0665,713.5352,1406.0
2023-07-11 15:20:00,715.59,717.92,715.41,716.78,7581.0,713.6649,715.9886,713.4854,714.8517,7581.0
2023-07-11 15:25:00,716.5,716.5,716.01,716.01,803.0,714.5724,714.5724,714.0837,714.0837,803.0
2023-07-11 15:30:00,715.78,715.79,715.14,715.4,1911.0,713.8544,713.8643,713.2161,713.4754,1911.0
2023-07-11 15:35:00,715.83,716.6,715.83,716.01,3721.0,713.9042,714.6722,713.9042,714.0837,3721.0
2023-07-11 15:40:00,715.55,715.55,715.08,715.28,3635.0,713.625,713.625,713.1562,713.3557,3635.0
2023-07-11 15:45:00,715.26,717.09,714.66,716.94,7948.0,713.3358,715.1608,712.7374,715.0112,7948.0
2023-07-11 15:50:00,717.23,717.56,715.48,715.53,11699.0,715.3005,715.6296,713.5552,713.605,11699.0
2023-07-11 15:55:00,715.55,717.09,715.26,716.54,18901.0,713.625,715.1608,713.3358,714.6123,18901.0
2023-07-12 09:30:00,717.75,719.92,715.35,716.95,19171.0,715.8191,717.9832,713.4255,715.0212,19171.0
2023-07-12 09:35:00,716.84,717.83,716.01,716.52,7768.0,714.9115,715.8988,714.0837,714.5924,7768.0
2023-07-12 09:40:00,717.14,718.52,716.35,716.37,3707.0,715.2107,716.587,714.4228,714.4428,3707.0
2023-07-12 09:45:00,716.36,717.14,714.15,716.23,16463.0,714.4328,715.2107,712.2287,714.3031,16463.0
2023-07-12 09:50:00,717.0,717.56,716.65,717.56,600.0,715.0711,715.6296,714.722,715.6296,600.0
2023-07-12 09:55:00,718.49,719.23,718.0,719.19,4192.0,716.5571,717.2951,716.0684,717.2552,4192.0
2023-07-12 10:00:00,719.5,720.12,718.16,718.16,4998.0,717.5644,718.1827,716.228,716.228,4998.0
2023-07-12 10:05:00,718.64,718.64,717.51,717.97,5665.0,716.7067,716.7067,715.5797,716.0385,5665.0
2023-07-12 10:10:00,718.16,719.72,717.64,718.6,5826.0,716.228,717.7838,715.7094,716.6668,5826.0
2023-07-12 10:15:00,719.47,721.49,719.02,720.63,2471.0,717.5344,719.549,717.0856,718.6913,2471.0
2023-07-12 10:20:00,720.55,720.55,719.71,720.47,1935.0,718.6115,718.6115,717.7738,718.5317,1935.0
2023-07-12 10:25:00,720.46,721.74,719.96,720.93,4611.0,718.5218,719.7983,718.0231,718.9905,4611.0
2023-07-12 10:30:00,721.18,721.61,720.57,720.67,6604.0,719.2398,719.6687,718.6315,718.7312,6604.0
2023-07-12 10:35:00,720.55,720.61,719.27,719.69,19514.0,718.6115,718.6714,717.335,717.7538,19514.0
2023-07-12 10:40:00,719.69,720.15,719.57,719.75,5268.0,717.7538,718.2126,717.6342,717.8137,5268.0
2023-07-12 10:45:00,719.76,721.36,719.57,721.35,6224.0,717.8237,719.4193,717.6342,719.4094,6224.0
2023-07-12 10:50:00,720.8,722.36,720.8,722.19,3900.0,718.8609,720.4167,718.8609,720.2471,3900.0
2023-07-12 10:55:00,722.03,723.59,721.67,722.81,5151.0,720.0875,721.6433,719.7285,720.8654,5151.0
2023-07-12 11:00:00,722.35,722.81,722.34,722.74,300.0,720.4067,720.8654,720.3967,720.7956,300.0
2023-07-12 11:05:00,722.68,723.2,721.88,723.2,2675.0,720.7358,721.2544,719.9379,721.2544,2675.0
2023-07-12 11:10:00,723.02,723.67,723.02,723.67,400.0,721.0749,721.7231,721.0749,721.7231,400.0
2023-07-12 11:15:00,723.25,724.14,723.19,724.14,500.0,721.3043,722.1919,721.2444,722.1919,500.0
2023-07-12 11:20:00,723.97,724.2,723.87,724.2,680.0,722.0223,722.2517,721.9226,722.2517,680.0
2023-07-12 11:25:00,724.19,724.42,723.56,723.56,1109.0,722.2417,722.4711,721.6134,721.6134,1109.0
2023-07-12 11:30:00,723.42,723.57,722.77,722.78,2526.0,721.4738,721.6234,720.8256,720.8355,2526.0
2023-07-12 11:35:00,722.78,723.23,722.27,722.43,1349.0,720.8355,721.2843,720.3269,720.4865,1349.0
2023-07-12 11:40:00,722.27,722.51,720.4,720.78,4250.0,720.3269,720.5663,718.4619,718.8409,4250.0
2023-07-12 11:45:00,720.34,720.92,719.49,720.67,5167.0,718.4021,718.9805,717.5544,718.7312,5167.0
2023-07-12 11:50:00,720.29,720.29,719.07,719.07,800.0,718.3522,718.3522,717.1355,717.1355,800.0
2023-07-12 11:55:00,719.19,719.19,718.96,718.96,200.0,717.2552,717.2552,717.0258,717.0258,200.0
2023-07-12 12:00:00,719.53,719.53,718.37,718.73,300.0,717.5943,717.5943,716.4374,716.7964,300.0
2023-07-12 12:05:00,718.73,718.73,718.72,718.73,100.0,716.7964,716.7964,716.7865,716.7964,100.0
2023-07-12 12:10:00,719.03,719.38,719.03,719.38,300.0,717.0956,717.4447,717.0956,717.4447,300.0
2023-07-12 12:15:00,718.83,718.83,718.83,718.83,204.0,716.8962,716.8962,716.8962,716.8962,204.0
2023-07-12 12:20:00,718.0,718.24,717.18,717.18,1002.0,716.0684,716.3077,715.2506,715.2506,1002.0
2023-07-12 12:25:00,717.44,717.84,717.02,717.12,1506.0,715.5099,715.9088,715.091,715.1908,1506.0
2023-07-12 12:30:00,717.02,718.04,716.98,717.71,2425.0,715.091,716.1083,715.0511,715.7792,2425.0
2023-07-12 12:35:00,717.75,718.19,717.51,718.19,2192.0,715.8191,716.2579,715.5797,716.2579,2192.0
2023-07-12 12:40:00,718.19,718.19,718.19,718.19,0.0,716.2579,716.2579,716.2579,716.2579,0.0
2023-07-12 12:45:00,718.05,718.24,717.99,718.15,900.0,716.1183,716.3077,716.0584,716.218,900.0
2023-07-12 12:50:00,717.81,718.4,717.75,718.4,1591.0,715.8789,716.4673,715.8191,716.4673,1591.0
2023-07-12 12:55:00,718.41,718.5,718.41,718.5,903.0,716.4773,716.567,716.4773,716.567,903.0
2023-07-12 13:00:00,718.53,718.62,718.53,718.53,304.0,716.597,716.6867,716.597,716.597,304.0
2023-07-12 13:05:00,718.02,718.07,717.84,717.86,1845.0,716.0883,716.1382,715.9088,715.9288,1845.0
2023-07-12 13:10:00,718.0,718.23,717.93,718.22,429.0,716.0684,716.2978,715.9986,716.2878,429.0
2023-07-12 13:15:00,718.17,718.55,718.16,718.55,800.0,716.2379,716.6169,716.228,716.6169,800.0
2023-07-12 13:20:00,718.59,719.81,718.59,719.38,2708.0,716.6568,717.8735,716.6568,717.4447,2708.0
2023-07-12 13:25:00,719.33,719.34,718.77,718.78,1441.0,717.3948,717.4048,716.8363,716.8463,1441.0
2023-07-12 13:30:00,719.38,719.54,718.98,718.98,1400.0,717.4447,717.6042,717.0458,717.0458,1400.0
2023-07-12 13:35:00,718.99,719.15,718.96,719.15,600.0,717.0557,717.2153,717.0258,717.2153,600.0
2023-07-12 13:40:00,719.15,719.15,719.15,719.15,0.0,717.2153,717.2153,717.2153,717.2153,0.0
2023-07-12 13:45:00,718.88,718.88,718.85,718.85,499.0,716.946,716.946,716.9161,716.9161,499.0
2023-07-12 13:50:00,718.91,719.63,718.91,719.33,2226.0,716.9759,717.694,716.9759,717.3948,2226.0
2023-07-12 13:55:00,719.45,719.77,719.44,719.77,2000.0,717.5145,717.8336,717.5045,717.8336,2000.0
2023-07-12 14:00:00,719.66,720.04,719.59,719.85,2183.0,717.7239,718.1029,717.6541,717.9134,2183.0
2023-07-12 14:05:00,719.6,719.65,719.6,719.64,400.0,717.6641,717.7139,717.6641,717.704,400.0
2023-07-12 14:10:00,719.34,719.89,719.32,719.88,1240.0,717.4048,717.9533,717.3848,717.9433,1240.0
2023-07-12 14:15:00,719.74,719.76,719.44,719.44,763.0,717.8037,717.8237,717.5045,717.5045,763.0
2023-07-12 14:20:00,719.36,719.56,719.36,719.45,300.0,717.4247,717.6242,717.4247,717.5145,300.0
2023-07-12 14:25:00,719.34,720.17,719.31,720.17,2653.0,717.4048,718.2326,717.3749,718.2326,2653.0
2023-07-12 14:30:00,720.22,720.22,720.22,720.22,100.0,718.2824,718.2824,718.2824,718.2824,100.0
2023-07-12 14:35:00,720.04,720.05,719.93,719.94,402.0,718.1029,718.1129,717.9932,718.0032,402.0
2023-07-12 14:40:00,719.78,719.78,719.49,719.49,601.0,717.8436,717.8436,717.5544,717.5544,601.0
2023-07-12 14:45:00,719.2,719.43,719.2,719.43,500.0,717.2652,717.4945,717.2652,717.4945,500.0
2023-07-12 14:50:00,719.12,719.12,717.76,717.76,4059.0,717.1854,717.1854,715.829,715.829,4059.0
2023-07-12 14:55:00,718.08,718.08,717.82,717.82,568.0,716.1482,716.1482,715.8889,715.8889,568.0
2023-07-12 15:00:00,717.71,717.87,717.18,717.18,829.0,715.7792,715.9387,715.2506,715.2506,829.0
2023-07-12 15:05:00,717.1,717.1,716.64,716.64,909.0,715.1708,715.1708,714.712,714.712,909.0
2023-07-12 15:10:00,716.57,717.49,716.57,717.49,1100.0,714.6422,715.5598,714.6422,715.5598,1100.0
2023-07-12 15:15:00,717.5,718.34,717.49,718.33,2000.0,715.5697,716.4075,715.5598,716.3975,2000.0
2023-07-12 15:20:00,718.23,718.72,718.23,718.72,2326.0,716.2978,716.7865,716.2978,716.7865,2326.0
2023-07-12 15:25:00,718.55,720.43,718.55,720.32,1784.0,716.6169,718.4919,716.6169,718.3821,1784.0
2023-07-12 15:30:00,720.29,720.71,719.86,719.97,2740.0,718.3522,718.7711,717.9234,718.0331,2740.0
2023-07-12 15:35:00,720.3,721.57,720.3,721.57,1240.0,718.3622,719.6288,718.3622,719.6288,1240.0
2023-07-12 15:40:00,721.24,721.24,720.53,720.69,4512.0,719.2997,719.2997,718.5916,718.7512,4512.0
2023-07-12 15:45:00,720.48,720.58,718.62,719.64,4019.0,718.5417,718.6414,716.6867,717.704,4019.0
2023-07-12 15:50:00,719.92,720.11,718.05,718.05,4675.0,717.9832,718.1727,716.1183,716.1183,4675.0
2023-07-12 15:55:00,718.56,718.94,717.76,718.94,14053.0,716.6269,717.0059,715.829,717.0059,14053.0
2023-07-13 09:30:00,722.57,727.0,720.18,725.63,9535.0,720.6261,725.0442,718.2425,723.6779,9535.0
2023-07-13 09:35:00,725.63,726.92,725.13,726.43,1100.0,723.6779,724.9644,723.1792,724.4757,1100.0
2023-07-13 09:40:00,726.07,726.42,724.51,726.33,2350.0,724.1167,724.4657,722.5609,724.376,2350.0
2023-07-13 09:45:00,726.3,726.3,724.73,725.36,1300.0,724.3461,724.3461,722.7803,723.4086,1300.0
2023-07-13 09:50:00,725.86,728.55,725.86,728.55,1604.0,723.9072,726.59,723.9072,726.59,1604.0
2023-07-13 09:55:00,727.72,728.66,727.35,728.16,7908.0,725.7622,726.6997,725.3932,726.2011,7908.0
2023-07-13 10:00:00,728.22,730.83,728.21,729.46,6206.0,726.2609,728.8639,726.2509,727.4976,6206.0
2023-07-13 10:05:00,729.59,729.63,728.6,728.6,800.0,727.6272,727.6671,726.6399,726.6399,800.0
2023-07-13 10:10:00,729.14,729.15,727.5,727.5,2891.0,727.1784,727.1884,725.5428,725.5428,2891.0
2023-07-13 10:15:00,727.97,728.64,727.77,728.64,3143.0,726.0116,726.6798,725.8121,726.6798,3143.0
2023-07-13 10:20:00,727.94,727.94,726.49,726.49,2700.0,725.9816,725.9816,724.5355,724.5355,2700.0
2023-07-13 10:25:00,726.46,728.17,726.19,728.17,2089.0,724.5056,726.211,724.2364,726.211,2089.0
2023-07-13 10:30:00,728.21,728.21,726.62,728.1,2825.0,726.2509,726.2509,724.6652,726.1412,2825.0
2023-07-13 10:35:00,728.0,728.57,727.38,727.38,900.0,726.0415,726.61,725.4232,725.4232,900.0
2023-07-13 10:40:00,727.74,727.74,726.0,726.72,1635.0,725.7822,725.7822,724.0469,724.7649,1635.0
2023-07-13 10:45:00,726.55,727.52,726.41,727.44,1100.0,724.5954,725.5628,724.4558,725.483,1100.0
2023-07-13 10:50:00,727.73,728.07,727.59,727.74,1251.0,725.7722,726.1113,725.6326,725.7822,1251.0
2023-07-13 10:55:00,727.33,727.33,726.49,726.49,253.0,725.3733,725.3733,724.5355,724.5355,253.0
2023-07-13 11:00:00,726.49,726.49,725.9,725.9,1600.0,724.5355,724.5355,723.9471,723.9471,1600.0
2023-07-13 11:05:00,726.18,726.18,725.56,725.57,400.0,724.2264,724.2264,723.608,723.618,400.0
2023-07-13 11:10:00,725.9,726.19,725.9,726.19,632.0,723.9471,724.2364,723.9471,724.2364,632.0
2023-07-13 11:15:00,725.93,726.33,725.6,725.6,1150.0,723.9771,724.376,723.6479,723.6479,1150.0
2023-07-13 11:20:00,725.51,725.51,724.06,724.07,500.0,723.5582,723.5582,722.1121,722.1221,500.0
2023-07-13 11:25:00,724.0,725.12,724.0,725.12,600.0,722.0522,723.1692,722.0522,723.1692,600.0
2023-07-13 11:30:00,724.68,724.68,724.25,724.62,300.0,722.7304,722.7304,722.3016,722.6706,300.0
2023-07-13 11:35:00,724.38,725.17,724.26,725.16,1502.0,722.4312,723.2191,722.3115,723.2091,1502.0
2023-07-13 11:40:00,724.62,724.93,723.1,724.48,3750.0,722.6706,722.9797,721.1547,722.531,3750.0
2023-07-13 11:45:00,724.38,724.46,723.8,723.8,1112.0,722.4312,722.511,721.8528,721.8528,1112.0
2023-07-13 11:50:00,723.96,723.96,723.13,723.13,500.0,722.0124,722.0124,721.1846,721.1846,500.0
2023-07-13 11:55:00,723.64,724.74,723.64,724.74,609.0,721.6932,722.7903,721.6932,722.7903,609.0
2023-07-13 12:00:00,724.85,726.19,724.74,726.19,2919.0,722.9,724.2364,722.7903,724.2364,2919.0
2023-07-13 12:05:00,726.24,726.24,725.62,725.83,600.0,724.2862,724.2862,723.6679,723.8773,600.0
2023-07-13 12:10:00,725.87,726.9,725.46,726.84,5370.0,723.9172,724.9444,723.5083,724.8846,5370.0
2023-07-13 12:15:00,726.88,727.4,726.1,726.1,2016.0,724.9245,725.4431,724.1466,724.1466,2016.0
2023-07-13 12:20:00,725.95,726.0,725.61,725.67,500.0,723.997,724.0469,723.6579,723.7178,500.0
2023-07-13 12:25:00,726.25,727.3,726.25,727.28,1357.0,724.2962,725.3434,724.2962,725.3234,1357.0
2023-07-13 12:30:00,727.28,727.28,727.28,727.28,0.0,725.3234,725.3234,725.3234,725.3234,0.0
2023-07-13 12:35:00,727.67,727.67,726.54,727.31,2924.0,725.7124,725.7124,724.5854,725.3533,2924.0
2023-07-13 12:40:00,726.92,727.42,726.53,727.11,1104.0,724.9644,725.463,724.5754,725.1539,1104.0
2023-07-13 12:45:00,727.7,727.7,727.7,727.7,100.0,725.7423,725.7423,725.7423,725.7423,100.0
2023-07-13 12:50:00,727.05,727.05,727.04,727.05,361.0,725.094,725.094,725.0841,725.094,361.0
2023-07-13 12:55:00,727.32,727.32,726.52,726.78,1752.0,725.3633,725.3633,724.5655,724.8248,1752.0
2023-07-13 13:00:00,726.47,726.47,726.0,726.0,500.0,724.5156,724.5156,724.0469,724.0469,500.0
2023-07-13 13:05:00,725.41,725.55,725.41,725.55,200.0,723.4585,723.5981,723.4585,723.5981,200.0
2023-07-13 13:10:00,725.55,725.87,725.38,725.38,1669.0,723.5981,723.9172,723.4285,723.4285,1669.0
2023-07-13 13:15:00,725.27,725.96,725.27,725.51,900.0,723.3188,724.007,723.3188,723.5582,900.0
2023-07-13 13:20:00,725.12,725.66,725.12,725.65,200.0,723.1692,723.7078,723.1692,723.6978,200.0
2023-07-13 13:25:00,725.3,725.3,725.0,725.0,300.0,723.3487,723.3487,723.0496,723.0496,300.0
2023-07-13 13:30:00,724.06,724.06,724.06,724.06,100.0,722.1121,722.1121,722.1121,722.1121,100.0
2023-07-13 13:35:00,724.12,725.05,724.12,724.89,600.0,722.1719,723.0994,722.1719,722.9399,600.0
2023-07-13 13:40:00,724.89,724.89,724.56,724.56,400.0,722.9399,722.9399,722.6107,722.6107,400.0
2023-07-13 13:45:00,724.63,724.63,724.11,724.44,1150.0,722.6806,722.6806,722.162,722.4911,1150.0
2023-07-13 13:50:00,724.5,724.66,724.5,724.5,467.0,722.5509,722.7105,722.5509,722.5509,467.0
2023-07-13 13:55:00,724.5,725.22,724.5,725.14,1227.0,722.5509,723.269,722.5509,723.1892,1227.0
2023-07-13 14:00:00,725.07,725.23,724.96,725.07,400.0,723.1194,723.2789,723.0097,723.1194,400.0
2023-07-13 14:05:00,724.94,726.0,724.94,725.93,1274.0,722.9897,724.0469,722.9897,723.9771,1274.0
2023-07-13 14:10:00,726.2,726.2,725.94,726.16,300.0,724.2463,724.2463,723.987,724.2064,300.0
2023-07-13 14:15:00,726.19,726.24,726.02,726.02,800.0,724.2364,724.2862,724.0668,724.0668,800.0
2023-07-13 14:20:00,726.0,726.0,724.47,724.48,3400.0,724.0469,724.0469,722.521,722.531,3400.0
2023-07-13 14:25:00,724.46,724.6,723.85,724.43,1006.0,722.511,722.6506,721.9027,722.4811,1006.0
2023-07-13 14:30:00,724.73,724.73,724.09,724.43,986.0,722.7803,722.7803,722.142,722.4811,986.0
2023-07-13 14:35:00,724.59,724.6,722.79,722.79,2663.0,722.6407,722.6506,720.8455,720.8455,2663.0
2023-07-13 14:40:00,722.92,723.14,722.24,722.33,1000.0,720.9752,721.1946,720.297,720.3867,1000.0
2023-07-13 14:45:00,722.32,722.4,722.22,722.24,857.0,720.3768,720.4566,720.277,720.297,857.0
2023-07-13 14:50:00,722.23,722.43,721.07,721.11,3915.0,720.287,720.4865,719.1301,719.17,3915.0
2023-07-13 14:55:00,721.2,721.54,720.91,721.33,3714.0,719.2598,719.5989,718.9706,719.3894,3714.0
2023-07-13 15:00:00,721.38,721.38,720.5,720.85,1315.0,719.4393,719.4393,718.5617,718.9107,1315.0
2023-07-13 15:05:00,720.57,720.85,720.0,720.0,3600.0,718.6315,718.9107,718.063,718.063,3600.0
2023-07-13 15:10:00,720.58,722.87,720.54,722.82,4573.0,718.6414,720.9253,718.6016,720.8754,4573.0
2023-07-13 15:15:00,723.16,723.38,722.95,723.04,880.0,721.2145,721.4339,721.0051,721.0948,880.0
2023-07-13 15:20:00,723.44,723.61,723.05,723.61,6623.0,721.4938,721.6633,721.1048,721.6633,6623.0
2023-07-13 15:25:00,723.86,724.0,723.61,723.96,1175.0,721.9126,722.0522,721.6633,722.0124,1175.0
2023-07-13 15:30:00,724.09,724.28,722.46,722.46,4046.0,722.142,722.3315,720.5164,720.5164,4046.0
2023-07-13 15:35:00,722.4,722.4,721.72,722.28,3895.0,720.4566,720.4566,719.7784,720.3369,3895.0
2023-07-13 15:40:00,722.2,722.91,721.67,722.66,7380.0,720.2571,720.9652,719.7285,720.7159,7380.0
2023-07-13 15:45:00,723.21,723.21,722.54,722.75,2787.0,721.2644,721.2644,720.5962,720.8056,2787.0
2023-07-13 15:50:00,722.75,723.0,721.06,721.43,8306.0,720.8056,721.0549,719.1202,719.4892,8306.0
2023-07-13 15:55:00,721.54,721.94,720.8,720.94,13414.0,719.5989,719.9978,718.8609,719.0005,13414.0
2023-07-14 09:30:00,721.12,721.35,719.27,720.69,8276.0,719.18,719.4094,717.335,718.7512,8276.0
2023-07-14 09:35:00,720.27,721.18,718.96,719.0,3190.0,718.3323,719.2398,717.0258,717.0657,3190.0
2023-07-14 09:40:00,720.07,720.52,718.45,718.45,2081.0,718.1328,718.5816,716.5172,716.5172,2081.0
2023-07-14 09:45:00,719.32,719.32,717.6,717.96,4061.0,717.3848,717.3848,715.6695,716.0285,4061.0
2023-07-14 09:50:00,717.97,718.54,716.89,718.25,2665.0,716.0385,716.6069,714.9614,716.3177,2665.0
2023-07-14 09:55:00,718.78,719.81,718.71,718.71,1223.0,716.8463,717.8735,716.7765,716.7765,1223.0
2023-07-14 10:00:00,718.5,718.53,715.32,715.32,11774.0,716.567,716.597,713.3956,713.3956,11774.0
2023-07-14 10:05:00,715.78,717.33,715.78,716.2,1584.0,713.8544,715.4002,713.8544,714.2732,1584.0
2023-07-14 10:10:00,717.57,718.22,717.53,718.22,540.0,715.6395,716.2878,715.5997,716.2878,540.0
2023-07-14 10:15:00,717.73,717.79,715.9,715.91,1243.0,715.7991,715.859,713.974,713.984,1243.0
2023-07-14 10:20:00,715.94,717.05,715.93,716.69,1376.0,714.0139,715.1209,714.004,714.7619,1376.0
2023-07-14 10:25:00,717.48,717.48,717.13,717.13,300.0,715.5498,715.5498,715.2007,715.2007,300.0
2023-07-14 10:30:00,716.74,717.63,716.74,717.19,1139.0,714.8118,715.6994,714.8118,715.2606,1139.0
2023-07-14 10:35:00,717.0,717.92,717.0,717.52,2700.0,715.0711,715.9886,715.0711,715.5897,2700.0
2023-07-14 10:40:00,717.0,717.0,716.58,716.58,2862.0,715.0711,715.0711,714.6522,714.6522,2862.0
2023-07-14 10:45:00,716.59,716.67,716.31,716.32,747.0,714.6622,714.742,714.3829,714.3929,747.0
2023-07-14 10:50:00,716.1,716.1,715.22,715.22,627.0,714.1735,714.1735,713.2959,713.2959,627.0
2023-07-14 10:55:00,715.52,716.1,715.4,716.1,3142.0,713.5951,714.1735,713.4754,714.1735,3142.0
2023-07-14 11:00:00,715.96,716.22,715.85,716.22,2532.0,714.0339,714.2932,713.9242,714.2932,2532.0
2023-07-14 11:05:00,716.24,717.18,715.95,717.18,4256.0,714.3131,715.2506,714.0239,715.2506,4256.0
2023-07-14 11:10:00,717.22,717.26,717.07,717.26,809.0,715.2905,715.3304,715.1409,715.3304,809.0
2023-07-14 11:15:00,717.46,718.08,717.33,717.99,3128.0,715.5298,716.1482,715.4002,716.0584,3128.0
2023-07-14 11:20:00,717.32,717.35,715.67,715.79,2000.0,715.3902,715.4201,713.7447,713.8643,2000.0
2023-07-14 11:25:00,716.17,717.22,716.0,716.87,1400.0,714.2433,715.2905,714.0738,714.9414,1400.0
2023-07-14 11:30:00,716.97,717.24,716.96,717.24,900.0,715.0412,715.3104,715.0312,715.3104,900.0
2023-07-14 11:35:00,717.03,717.19,716.43,716.88,900.0,715.101,715.2606,714.5026,714.9514,900.0
2023-07-14 11:40:00,716.58,717.13,716.44,716.5,2631.0,714.6522,715.2007,714.5126,714.5724,2631.0
2023-07-14 11:45:00,716.68,717.43,715.98,716.95,8984.0,714.7519,715.4999,714.0538,715.0212,8984.0
2023-07-14 11:50:00,716.86,716.97,716.51,716.51,315.0,714.9315,715.0412,714.5824,714.5824,315.0
2023-07-14 11:55:00,716.85,717.27,716.6,717.02,1100.0,714.9215,715.3404,714.6722,715.091,1100.0
2023-07-14 12:00:00,717.39,717.52,717.39,717.52,300.0,715.46,715.5897,715.46,715.5897,300.0
2023-07-14 12:05:00,717.34,718.49,717.32,718.49,6500.0,715.4102,716.5571,715.3902,716.5571,6500.0
2023-07-14 12:10:00,718.32,719.54,718.32,719.5,1379.0,716.3875,717.6042,716.3875,717.5644,1379.0
2023-07-14 12:15:00,719.67,719.67,718.43,718.43,1669.0,717.7339,717.7339,716.4972,716.4972,1669.0
2023-07-14 12:20:00,718.67,718.76,718.0,718.0,3203.0,716.7366,716.8263,716.0684,716.0684,3203.0
2023-07-14 12:25:00,717.55,717.56,716.67,716.67,842.0,715.6196,715.6296,714.742,714.742,842.0
2023-07-14 12:30:00,716.86,717.74,716.76,717.55,5986.0,714.9315,715.8091,714.8317,715.6196,5986.0
2023-07-14 12:35:00,717.55,717.74,717.54,717.57,1773.0,715.6196,715.8091,715.6096,715.6395,1773.0
2023-07-14 12:40:00,717.67,718.84,717.57,718.84,7673.0,715.7393,716.9061,715.6395,716.9061,7673.0
2023-07-14 12:45:00,718.52,718.7,718.34,718.7,1686.0,716.587,716.7665,716.4075,716.7665,1686.0
2023-07-14 12:50:00,718.99,718.99,718.81,718.82,343.0,717.0557,717.0557,716.8762,716.8862,343.0
2023-07-14 12:55:00,718.7,719.61,718.7,719.61,800.0,716.7665,717.6741,716.7665,717.6741,800.0
2023-07-14 13:00:00,719.79,719.79,718.67,718.77,3167.0,717.8536,717.8536,716.7366,716.8363,3167.0
2023-07-14 13:05:00,718.8,718.8,717.83,717.94,5012.0,716.8662,716.8662,715.8988,716.0085,5012.0
2023-07-14 13:10:00,718.25,718.84,717.95,718.8,2100.0,716.3177,716.9061,716.0185,716.8662,2100.0
2023-07-14 13:15:00,718.28,719.05,718.27,718.74,4223.0,716.3476,717.1156,716.3377,716.8064,4223.0
2023-07-14 13:20:00,719.19,719.43,718.74,719.06,2300.0,717.2552,717.4945,716.8064,717.1255,2300.0
2023-07-14 13:25:00,718.93,718.93,718.34,718.81,1300.0,716.9959,716.9959,716.4075,716.8762,1300.0
2023-07-14 13:30:00,718.91,719.18,718.73,719.18,1400.0,716.9759,717.2452,716.7964,717.2452,1400.0
2023-07-14 13:35:00,718.84,718.96,718.24,718.25,6095.0,716.9061,717.0258,716.3077,716.3177,6095.0
2023-07-14 13:40:00,718.4,718.99,718.3,718.94,2200.0,716.4673,717.0557,716.3676,717.0059,2200.0
2023-07-14 13:45:00,718.95,719.17,718.86,718.86,940.0,717.0158,717.2352,716.9261,716.9261,940.0
2023-07-14 13:50:00,718.91,719.02,718.73,718.73,900.0,716.9759,717.0856,716.7964,716.7964,900.0
2023-07-14 13:55:00,719.3,719.3,719.0,719.11,1532.0,717.3649,717.3649,717.0657,717.1754,1532.0
2023-07-14 14:00:00,719.16,719.31,719.15,719.3,1300.0,717.2253,717.3749,717.2153,717.3649,1300.0
2023-07-14 14:05:00,719.22,719.24,718.39,718.39,1975.0,717.2851,717.3051,716.4573,716.4573,1975.0
2023-07-14 14:10:00,718.98,719.15,718.83,719.15,1200.0,717.0458,717.2153,716.8962,717.2153,1200.0
2023-07-14 14:15:00,718.93,719.03,718.55,718.55,1158.0,716.9959,717.0956,716.6169,716.6169,1158.0
2023-07-14 14:20:00,718.69,718.69,718.1,718.23,4700.0,716.7565,716.7565,716.1681,716.2978,4700.0
2023-07-14 14:25:00,718.4,719.19,718.4,718.81,2033.0,716.4673,717.2552,716.4673,716.8762,2033.0
2023-07-14 14:30:00,719.05,719.05,718.26,718.55,1848.0,717.1156,717.1156,716.3277,716.6169,1848.0
2023-07-14 14:35:00,718.22,718.23,717.15,717.41,9919.0,716.2878,716.2978,715.2207,715.48,9919.0
2023-07-14 14:40:00,717.85,718.53,717.79,717.8,3551.0,715.9188,716.597,715.859,715.8689,3551.0
2023-07-14 14:45:00,718.07,718.51,718.02,718.45,2528.0,716.1382,716.577,716.0883,716.5172,2528.0
2023-07-14 14:50:00,718.44,719.44,718.44,718.65,4135.0,716.5072,717.5045,716.5072,716.7166,4135.0
2023-07-14 14:55:00,718.36,718.52,717.24,717.28,5281.0,716.4274,716.587,715.3104,715.3503,5281.0
2023-07-14 15:00:00,717.46,717.8,717.13,717.66,5178.0,715.5298,715.8689,715.2007,715.7293,5178.0
2023-07-14 15:05:00,717.97,719.0,717.95,718.56,3705.0,716.0385,717.0657,716.0185,716.6269,3705.0
2023-07-14 15:10:00,718.89,718.9,718.17,718.55,7260.0,716.956,716.966,716.2379,716.6169,7260.0
2023-07-14 15:15:00,718.67,719.36,718.65,718.83,1865.0,716.7366,717.4247,716.7166,716.8962,1865.0
2023-07-14 15:20:00,718.87,718.87,718.28,718.76,1201.0,716.936,716.936,716.3476,716.8263,1201.0
2023-07-14 15:25:00,718.85,718.85,718.65,718.85,1200.0,716.9161,716.9161,716.7166,716.9161,1200.0
2023-07-14 15:30:00,718.85,718.99,718.47,718.58,8021.0,716.9161,717.0557,716.5371,716.6468,8021.0
2023-07-14 15:35:00,718.41,718.56,717.67,717.83,3105.0,716.4773,716.6269,715.7393,715.8988,3105.0
2023-07-14 15:40:00,717.45,717.58,716.39,716.59,5271.0,715.5199,715.6495,714.4627,714.6622,5271.0
2023-07-14 15:45:00,716.59,718.12,716.48,717.88,20725.0,714.6622,716.1881,714.5525,715.9487,20725.0
2023-07-14 15:50:00,717.47,718.9,717.28,718.12,9725.0,715.5398,716.966,715.3503,716.1881,9725.0
2023-07-14 15:55:00,718.44,718.61,717.47,718.58,22732.0,716.5072,716.6767,715.5398,716.6468,22732.0
2023-07-17 09:30:00,718.88,719.53,718.0,719.53,5591.0,716.946,717.5943,716.0684,717.5943,5591.0
2023-07-17 09:35:00,719.24,719.52,717.99,718.91,1512.0,717.3051,717.5843,716.0584,716.9759,1512.0
2023-07-17 09:40:00,719.65,722.91,719.65,722.62,1903.0,717.7139,720.9652,717.7139,720.676,1903.0
2023-07-17 09:45:00,722.62,723.9,721.1,722.04,6447.0,720.676,721.9525,719.16,720.0975,6447.0
2023-07-17 09:50:00,722.05,723.86,722.04,722.77,488.0,720.1075,721.9126,720.0975,720.8256,488.0
2023-07-17 09:55:00,724.0,725.73,724.0,725.05,4146.0,722.0522,723.7776,722.0522,723.0994,4146.0
2023-07-17 10:00:00,725.65,726.45,724.52,725.6,3692.0,723.6978,724.4957,722.5708,723.6479,3692.0
2023-07-17 10:05:00,725.84,727.01,725.84,726.82,4766.0,723.8873,725.0541,723.8873,724.8647,4766.0
2023-07-17 10:10:00,726.16,726.16,723.78,724.58,2608.0,724.2064,724.2064,721.8328,722.6307,2608.0
2023-07-17 10:15:00,726.17,726.68,725.54,726.68,702.0,724.2164,724.725,723.5881,724.725,702.0
2023-07-17 10:20:00,727.46,728.44,727.27,728.18,3253.0,725.5029,726.4803,725.3134,726.221,3253.0
2023-07-17 10:25:00,728.17,728.17,727.13,727.13,3398.0,726.211,726.211,725.1738,725.1738,3398.0
2023-07-17 10:30:00,726.46,726.73,726.14,726.46,5425.0,724.5056,724.7749,724.1865,724.5056,5425.0
2023-07-17 10:35:00,726.42,726.62,725.96,726.36,1054.0,724.4657,724.6652,724.007,724.4059,1054.0
2023-07-17 10:40:00,726.06,726.45,725.69,726.32,2605.0,724.1067,724.4957,723.7377,724.366,2605.0
2023-07-17 10:45:00,726.24,726.24,725.36,725.54,1800.0,724.2862,724.2862,723.4086,723.5881,1800.0
2023-07-17 10:50:00,725.21,725.56,724.07,725.23,2640.0,723.259,723.608,722.1221,723.2789,2640.0
2023-07-17 10:55:00,725.33,725.85,725.33,725.8,600.0,723.3787,723.8973,723.3787,723.8474,600.0
2023-07-17 11:00:00,726.2,726.32,724.6,724.6,1683.0,724.2463,724.366,722.6506,722.6506,1683.0
2023-07-17 11:05:00,724.66,725.19,724.11,725.19,1813.0,722.7105,723.239,722.162,723.239,1813.0
2023-07-17 11:10:00,726.1,726.1,725.42,725.64,647.0,724.1466,724.1466,723.4684,723.6878,647.0
2023-07-17 11:15:00,725.54,726.35,725.53,725.6,2603.0,723.5881,724.3959,723.5781,723.6479,2603.0
2023-07-17 11:20:00,725.75,725.89,724.96,724.99,1699.0,723.7975,723.9372,723.0097,723.0396,1699.0
2023-07-17 11:25:00,725.27,725.28,724.75,724.75,900.0,723.3188,723.3288,722.8002,722.8002,900.0
2023-07-17 11:30:00,724.62,724.66,724.04,724.1,2076.0,722.6706,722.7105,722.0921,722.152,2076.0
2023-07-17 11:35:00,724.28,724.55,724.08,724.35,1100.0,722.3315,722.6008,722.132,722.4013,1100.0
2023-07-17 11:40:00,724.36,724.42,723.85,723.88,1000.0,722.4113,722.4711,721.9027,721.9326,1000.0
2023-07-17 11:45:00,723.75,724.61,723.61,724.61,1000.0,721.8029,722.6606,721.6633,722.6606,1000.0
2023-07-17 11:50:00,724.78,724.79,724.47,724.47,647.0,722.8301,722.8401,722.521,722.521,647.0
2023-07-17 11:55:00,724.73,725.6,724.73,725.5,1100.0,722.7803,723.6479,722.7803,723.5482,1100.0
2023-07-17 12:00:00,725.58,725.72,725.47,725.72,500.0,723.628,723.7676,723.5183,723.7676,500.0
2023-07-17 12:05:00,726.0,726.63,725.9,726.54,950.0,724.0469,724.6752,723.9471,724.5854,950.0
2023-07-17 12:10:00,726.14,726.85,726.09,726.85,1035.0,724.1865,724.8946,724.1366,724.8946,1035.0
2023-07-17 12:15:00,726.92,726.92,726.21,726.4,1178.0,724.9644,724.9644,724.2563,724.4458,1178.0
2023-07-17 12:20:00,726.06,727.38,726.05,727.38,1300.0,724.1067,725.4232,724.0967,725.4232,1300.0
2023-07-17 12:25:00,727.54,727.54,726.5,726.73,1500.0,725.5827,725.5827,724.5455,724.7749,1500.0
2023-07-17 12:30:00,726.59,726.59,725.18,725.23,6864.0,724.6353,724.6353,723.2291,723.2789,6864.0
2023-07-17 12:35:00,725.62,726.11,725.24,726.03,2473.0,723.6679,724.1566,723.2889,724.0768,2473.0
2023-07-17 12:40:00,726.03,726.03,726.0,726.01,800.0,724.0768,724.0768,724.0469,724.0568,800.0
2023-07-17 12:45:00,726.02,726.66,725.71,726.66,2273.0,724.0668,724.7051,723.7576,724.7051,2273.0
2023-07-17 12:50:00,726.55,726.75,726.45,726.45,1700.0,724.5954,724.7948,724.4957,724.4957,1700.0
2023-07-17 12:55:00,726.43,726.64,726.4,726.62,1810.0,724.4757,724.6851,724.4458,724.6652,1810.0
2023-07-17 13:00:00,726.54,726.54,725.91,726.04,2109.0,724.5854,724.5854,723.9571,724.0868,2109.0
2023-07-17 13:05:00,726.04,726.04,725.7,725.72,1302.0,724.0868,724.0868,723.7477,723.7676,1302.0
2023-07-17 13:10:00,725.74,726.14,725.54,726.14,900.0,723.7876,724.1865,723.5881,724.1865,900.0
2023-07-17 13:15:00,726.1,726.1,725.8,725.94,1031.0,724.1466,724.1466,723.8474,723.987,1031.0
2023-07-17 13:20:00,726.5,727.0,726.28,726.28,2600.0,724.5455,725.0442,724.3261,724.3261,2600.0
2023-07-17 13:25:00,726.76,726.81,726.31,726.81,2016.0,724.8048,724.8547,724.356,724.8547,2016.0
2023-07-17 13:30:00,727.06,727.06,726.43,726.43,800.0,725.104,725.104,724.4757,724.4757,800.0
2023-07-17 13:35:00,726.57,726.59,726.12,726.32,1832.0,724.6153,724.6353,724.1665,724.366,1832.0
2023-07-17 13:40:00,726.13,726.66,726.13,726.65,1800.0,724.1765,724.7051,724.1765,724.6951,1800.0
2023-07-17 13:45:00,726.55,726.67,726.3,726.31,525.0,724.5954,724.7151,724.3461,724.356,525.0
2023-07-17 13:50:00,726.36,726.36,725.52,725.63,3331.0,724.4059,724.4059,723.5682,723.6779,3331.0
2023-07-17 13:55:00,725.56,725.91,725.19,725.79,2500.0,723.608,723.9571,723.239,723.8374,2500.0
2023-07-17 14:00:00,725.51,725.56,725.18,725.56,1869.0,723.5582,723.608,723.2291,723.608,1869.0
2023-07-17 14:05:00,725.37,725.39,725.17,725.39,700.0,723.4186,723.4385,723.2191,723.4385,700.0
2023-07-17 14:10:00,725.71,726.42,725.67,726.31,2569.0,723.7576,724.4657,723.7178,724.356,2569.0
2023-07-17 14:15:00,726.31,726.31,725.85,725.85,1317.0,724.356,724.356,723.8973,723.8973,1317.0
2023-07-17 14:20:00,726.44,726.98,726.32,726.44,3810.0,724.4857,725.0242,724.366,724.4857,3810.0
2023-07-17 14:25:00,726.57,726.84,726.0,726.84,1776.0,724.6153,724.8846,724.0469,724.8846,1776.0
2023-07-17 14:30:00,726.94,726.94,726.93,726.94,300.0,724.9843,724.9843,724.9744,724.9843,300.0
2023-07-17 14:35:00,726.88,726.88,726.38,726.42,1800.0,724.9245,724.9245,724.4258,724.4657,1800.0
2023-07-17 14:40:00,726.49,726.75,726.46,726.46,1800.0,724.5355,724.7948,724.5056,724.5056,1800.0
2023-07-17 14:45:00,726.17,726.53,725.73,726.49,3900.0,724.2164,724.5754,723.7776,724.5355,3900.0
2023-07-17 14:50:00,726.42,726.72,726.28,726.72,827.0,724.4657,724.7649,724.3261,724.7649,827.0
2023-07-17 14:55:00,726.49,726.72,726.29,726.47,1705.0,724.5355,724.7649,724.3361,724.5156,1705.0
2023-07-17 15:00:00,726.36,726.37,726.1,726.19,1984.0,724.4059,724.4159,724.1466,724.2364,1984.0
2023-07-17 15:05:00,726.1,726.28,725.77,725.85,2731.0,724.1466,724.3261,723.8175,723.8973,2731.0
2023-07-17 15:10:00,726.0,726.62,725.91,726.49,1463.0,724.0469,724.6652,723.9571,724.5355,1463.0
2023-07-17 15:15:00,726.64,727.74,726.19,726.59,51107.0,724.6851,725.7822,724.2364,724.6353,51107.0
2023-07-17 15:20:00,727.02,727.35,726.58,726.88,3402.0,725.0641,725.3932,724.6253,724.9245,3402.0
2023-07-17 15:25:00,727.05,727.05,726.07,726.48,2700.0,725.094,725.094,724.1167,724.5256,2700.0
2023-07-17 15:30:00,725.76,726.3,725.0,725.47,8344.0,723.8075,724.3461,723.0496,723.5183,8344.0
2023-07-17 15:35:00,725.09,725.22,724.25,724.31,3475.0,723.1393,723.269,722.3016,722.3614,3475.0
2023-07-17 15:40:00,723.96,724.33,723.47,723.48,10055.0,722.0124,722.3814,721.5237,721.5336,10055.0
2023-07-17 15:45:00,723.47,723.79,722.55,722.55,18044.0,721.5237,721.8428,720.6061,720.6061,18044.0
2023-07-17 15:50:00,722.36,723.41,722.22,722.51,9844.0,720.4167,721.4638,720.277,720.5663,9844.0
2023-07-17 15:55:00,722.52,722.52,721.15,721.64,20715.0,720.5762,720.5762,719.2099,719.6986,20715.0
2023-07-18 09:30:00,720.0,723.6,719.77,723.31,8330.0,718.063,721.6533,717.8336,721.3641,8330.0
2023-07-18 09:35:00,723.01,724.38,723.01,723.56,3650.0,721.0649,722.4312,721.0649,721.6134,3650.0
2023-07-18 09:40:00,723.75,723.92,721.66,722.77,3800.0,721.8029,721.9725,719.7185,720.8256,3800.0
2023-07-18 09:45:00,722.29,724.59,722.29,724.59,2645.0,720.3468,722.6407,720.3468,722.6407,2645.0
2023-07-18 09:50:00,724.07,725.7,723.92,724.58,6500.0,722.1221,723.7477,721.9725,722.6307,6500.0
2023-07-18 09:55:00,724.63,724.74,723.08,723.08,3100.0,722.6806,722.7903,721.1347,721.1347,3100.0
2023-07-18 10:00:00,723.55,726.0,723.55,725.68,2447.0,721.6035,724.0469,721.6035,723.7277,2447.0
2023-07-18 10:05:00,725.97,725.98,725.19,725.53,1753.0,724.0169,724.0269,723.239,723.5781,1753.0
2023-07-18 10:10:00,725.18,725.23,724.71,724.71,811.0,723.2291,723.2789,722.7603,722.7603,811.0
2023-07-18 10:15:00,724.62,724.67,723.92,724.25,2170.0,722.6706,722.7204,721.9725,722.3016,2170.0
2023-07-18 10:20:00,724.02,724.49,723.74,724.48,3271.0,722.0722,722.5409,721.7929,722.531,3271.0
2023-07-18 10:25:00,724.2,724.2,723.51,723.56,1749.0,722.2517,722.2517,721.5636,721.6134,1749.0
2023-07-18 10:30:00,723.55,723.94,723.39,723.61,3000.0,721.6035,721.9924,721.4439,721.6633,3000.0
2023-07-18 10:35:00,723.43,723.71,723.18,723.26,1616.0,721.4838,721.763,721.2345,721.3142,1616.0
2023-07-18 10:40:00,723.39,724.05,723.37,723.8,3676.0,721.4439,722.1021,721.4239,721.8528,3676.0
2023-07-18 10:45:00,723.71,724.13,723.7,724.08,2493.0,721.763,722.1819,721.7531,722.132,2493.0
2023-07-18 10:50:00,724.34,724.54,724.34,724.54,400.0,722.3913,722.5908,722.3913,722.5908,400.0
2023-07-18 10:55:00,724.16,724.16,722.81,722.89,8221.0,722.2118,722.2118,720.8654,720.9452,8221.0
2023-07-18 11:00:00,722.87,723.47,722.69,723.47,2012.0,720.9253,721.5237,720.7458,721.5237,2012.0
2023-07-18 11:05:00,723.44,724.33,723.28,723.46,1416.0,721.4938,722.3814,721.3342,721.5137,1416.0
2023-07-18 11:10:00,723.56,724.4,723.56,724.4,1200.0,721.6134,722.4512,721.6134,722.4512,1200.0
2023-07-18 11:15:00,723.91,724.38,723.27,724.38,1908.0,721.9625,722.4312,721.3242,722.4312,1908.0
2023-07-18 11:20:00,723.97,724.86,723.86,724.86,2689.0,722.0223,722.9099,721.9126,722.9099,2689.0
2023-07-18 11:25:00,724.79,724.98,724.43,724.54,1800.0,722.8401,723.0296,722.4811,722.5908,1800.0
2023-07-18 11:30:00,724.67,724.72,722.87,722.87,4000.0,722.7204,722.7703,720.9253,720.9253,4000.0
2023-07-18 11:35:00,723.19,723.28,722.51,722.79,3316.0,721.2444,721.3342,720.5663,720.8455,3316.0
2023-07-18 11:40:00,722.47,722.67,720.27,720.69,2650.0,720.5264,720.7258,718.3323,718.7512,2650.0
2023-07-18 11:45:00,720.26,721.33,720.02,720.82,3869.0,718.3223,719.3894,718.083,718.8808,3869.0
2023-07-18 11:50:00,721.38,721.4,720.89,721.06,400.0,719.4393,719.4592,718.9506,719.1202,400.0
2023-07-18 11:55:00,721.08,721.2,721.06,721.15,900.0,719.1401,719.2598,719.1202,719.2099,900.0
2023-07-18 12:00:00,721.16,721.41,719.92,720.02,2777.0,719.2199,719.4692,717.9832,718.083,2777.0
2023-07-18 12:05:00,719.75,719.75,719.1,719.3,1246.0,717.8137,717.8137,717.1654,717.3649,1246.0
2023-07-18 12:10:00,718.99,719.38,718.98,719.38,879.0,717.0557,717.4447,717.0458,717.4447,879.0
2023-07-18 12:15:00,719.04,719.38,719.04,719.38,1000.0,717.1056,717.4447,717.1056,717.4447,1000.0
2023-07-18 12:20:00,718.99,719.01,718.09,718.09,1500.0,717.0557,717.0757,716.1581,716.1581,1500.0
2023-07-18 12:25:00,718.0,718.31,717.34,718.09,1283.0,716.0684,716.3776,715.4102,716.1581,1283.0
2023-07-18 12:30:00,717.98,718.58,717.83,718.41,1982.0,716.0484,716.6468,715.8988,716.4773,1982.0
2023-07-18 12:35:00,717.82,717.82,717.42,717.45,584.0,715.8889,715.8889,715.4899,715.5199,584.0
2023-07-18 12:40:00,717.53,717.63,717.07,717.45,879.0,715.5997,715.6994,715.1409,715.5199,879.0
2023-07-18 12:45:00,716.77,716.77,715.54,715.8,1620.0,714.8417,714.8417,713.615,713.8743,1620.0
2023-07-18 12:50:00,716.22,717.18,716.21,717.18,1210.0,714.2932,715.2506,714.2832,715.2506,1210.0
2023-07-18 12:55:00,717.29,717.89,717.03,717.04,1014.0,715.3603,715.9587,715.101,715.111,1014.0
2023-07-18 13:00:00,717.04,717.04,717.04,717.04,0.0,715.111,715.111,715.111,715.111,0.0
2023-07-18 13:05:00,717.14,717.61,717.14,717.32,1100.0,715.2107,715.6794,715.2107,715.3902,1100.0
2023-07-18 13:10:00,717.73,717.73,716.83,717.06,1475.0,715.7991,715.7991,714.9015,715.1309,1475.0
2023-07-18 13:15:00,716.67,718.8,716.37,718.64,6600.0,714.742,716.8662,714.4428,716.7067,6600.0
2023-07-18 13:20:00,718.74,719.01,718.64,718.84,1150.0,716.8064,717.0757,716.7067,716.9061,1150.0
2023-07-18 13:25:00,719.06,719.31,719.06,719.31,400.0,717.1255,717.3749,717.1255,717.3749,400.0
2023-07-18 13:30:00,719.05,719.16,718.14,718.49,2000.0,717.1156,717.2253,716.208,716.5571,2000.0
2023-07-18 13:35:00,719.31,720.03,718.54,720.03,1072.0,717.3749,718.0929,716.6069,718.0929,1072.0
2023-07-18 13:40:00,719.95,720.0,719.73,720.0,900.0,718.0131,718.063,717.7937,718.063,900.0
2023-07-18 13:45:00,719.38,719.66,718.66,719.0,1801.0,717.4447,717.7239,716.7266,717.0657,1801.0
2023-07-18 13:50:00,719.01,719.56,718.93,719.32,2055.0,717.0757,717.6242,716.9959,717.3848,2055.0
2023-07-18 13:55:00,719.23,719.45,719.0,719.08,6222.0,717.2951,717.5145,717.0657,717.1455,6222.0
2023-07-18 14:00:00,719.19,719.57,719.01,719.57,1440.0,717.2552,717.6342,717.0757,717.6342,1440.0
2023-07-18 14:05:00,719.07,719.34,719.02,719.29,1738.0,717.1355,717.4048,717.0856,717.3549,1738.0
2023-07-18 14:10:00,719.21,719.21,718.81,718.96,2197.0,717.2751,717.2751,716.8762,717.0258,2197.0
2023-07-18 14:15:00,718.76,719.21,718.76,719.15,1650.0,716.8263,717.2751,716.8263,717.2153,1650.0
2023-07-18 14:20:00,719.11,720.07,719.11,720.03,1211.0,717.1754,718.1328,717.1754,718.0929,1211.0
2023-07-18 14:25:00,720.49,721.06,720.48,721.06,788.0,718.5517,719.1202,718.5417,719.1202,788.0
2023-07-18 14:30:00,721.57,721.95,721.4,721.62,1850.0,719.6288,720.0078,719.4592,719.6786,1850.0
2023-07-18 14:35:00,721.25,721.37,720.99,721.37,1440.0,719.3096,719.4293,719.0503,719.4293,1440.0
2023-07-18 14:40:00,721.58,722.0,721.5,722.0,1650.0,719.6388,720.0576,719.559,720.0576,1650.0
2023-07-18 14:45:00,722.09,722.47,722.09,722.27,900.0,720.1474,720.5264,720.1474,720.3269,900.0
2023-07-18 14:50:00,722.61,723.15,722.5,723.12,1914.0,720.666,721.2045,720.5563,721.1746,1914.0
2023-07-18 14:55:00,722.96,723.5,722.68,723.36,3694.0,721.015,721.5536,720.7358,721.414,3694.0
2023-07-18 15:00:00,723.05,723.67,723.0,723.67,1489.0,721.1048,721.7231,721.0549,721.7231,1489.0
2023-07-18 15:05:00,723.69,723.74,723.36,723.52,2100.0,721.7431,721.7929,721.414,721.5735,2100.0
2023-07-18 15:10:00,723.69,724.73,723.66,724.51,2022.0,721.7431,722.7803,721.7132,722.5609,2022.0
2023-07-18 15:15:00,724.51,725.81,724.51,725.32,1500.0,722.5609,723.8574,722.5609,723.3687,1500.0
2023-07-18 15:20:00,725.85,726.14,725.48,726.11,3506.0,723.8973,724.1865,723.5283,724.1566,3506.0
2023-07-18 15:25:00,726.0,726.34,725.85,726.13,4509.0,724.0469,724.386,723.8973,724.1765,4509.0
2023-07-18 15:30:00,726.13,726.35,725.79,726.35,3770.0,724.1765,724.3959,723.8374,724.3959,3770.0
2023-07-18 15:35:00,726.66,726.66,726.15,726.25,2920.0,724.7051,724.7051,724.1965,724.2962,2920.0
2023-07-18 15:40:00,726.44,726.44,726.09,726.35,2400.0,724.4857,724.4857,724.1366,724.3959,2400.0
2023-07-18 15:45:00,726.03,726.63,725.82,726.43,6116.0,724.0768,724.6752,723.8674,724.4757,6116.0
2023-07-18 15:50:00,726.68,726.77,724.87,726.34,9034.0,724.725,724.8148,722.9199,724.386,9034.0
2023-07-18 15:55:00,726.68,726.82,725.64,726.59,16454.0,724.725,724.8647,723.6878,724.6353,16454.0
2023-07-19 09:30:00,727.58,731.89,726.12,731.89,6760.0,725.6226,729.921,724.1665,729.921,6760.0
2023-07-19 09:35:00,731.42,732.0,729.4,730.44,4974.0,729.4523,730.0307,727.4377,728.4749,4974.0
2023-07-19 09:40:00,730.08,730.44,727.82,729.04,4803.0,728.1159,728.4749,725.862,727.0787,4803.0
2023-07-19 09:45:00,727.42,728.05,727.01,727.25,7377.0,725.463,726.0914,725.0541,725.2935,7377.0
2023-07-19 09:50:00,727.78,728.6,727.78,728.25,2248.0,725.8221,726.6399,725.8221,726.2908,2248.0
2023-07-19 09:55:00,728.36,728.76,727.0,728.76,12847.0,726.4005,726.7994,725.0442,726.7994,12847.0
2023-07-19 10:00:00,728.05,728.45,727.41,727.55,2213.0,726.0914,726.4903,725.4531,725.5927,2213.0
2023-07-19 10:05:00,727.42,727.46,726.18,726.61,2056.0,725.463,725.5029,724.2264,724.6552,2056.0
2023-07-19 10:10:00,726.19,726.19,724.93,724.93,3468.0,724.2364,724.2364,722.9797,722.9797,3468.0
2023-07-19 10:15:00,725.3,726.01,724.9,725.47,2765.0,723.3487,724.0568,722.9498,723.5183,2765.0
2023-07-19 10:20:00,725.48,726.18,725.47,725.75,1100.0,723.5283,724.2264,723.5183,723.7975,1100.0
2023-07-19 10:25:00,726.04,726.46,725.42,725.6,2017.0,724.0868,724.5056,723.4684,723.6479,2017.0
2023-07-19 10:30:00,725.21,725.21,724.28,724.8,2406.0,723.259,723.259,722.3315,722.8501,2406.0
2023-07-19 10:35:00,725.01,725.42,724.74,724.74,2094.0,723.0595,723.4684,722.7903,722.7903,2094.0
2023-07-19 10:40:00,724.51,725.1,724.51,724.61,1225.0,722.5609,723.1493,722.5609,722.6606,1225.0
2023-07-19 10:45:00,724.33,725.2,724.09,725.2,1200.0,722.3814,723.249,722.142,723.249,1200.0
2023-07-19 10:50:00,724.56,725.83,724.47,724.47,1950.0,722.6107,723.8773,722.521,722.521,1950.0
2023-07-19 10:55:00,724.06,724.22,723.76,724.07,2080.0,722.1121,722.2717,721.8129,722.1221,2080.0
2023-07-19 11:00:00,723.69,724.72,723.17,724.72,2449.0,721.7431,722.7703,721.2245,722.7703,2449.0
2023-07-19 11:05:00,724.44,724.44,724.17,724.22,601.0,722.4911,722.4911,722.2218,722.2717,601.0
2023-07-19 11:10:00,723.99,724.53,723.64,724.48,2100.0,722.0423,722.5808,721.6932,722.531,2100.0
2023-07-19 11:15:00,724.81,724.82,724.2,724.2,952.0,722.8601,722.87,722.2517,722.2517,952.0
2023-07-19 11:20:00,724.59,724.59,723.45,723.46,1900.0,722.6407,722.6407,721.5037,721.5137,1900.0
2023-07-19 11:25:00,723.89,724.5,723.89,724.5,954.0,721.9425,722.5509,721.9425,722.5509,954.0
2023-07-19 11:30:00,724.42,724.81,724.42,724.56,700.0,722.4711,722.8601,722.4711,722.6107,700.0
2023-07-19 11:35:00,724.74,725.02,724.33,724.44,2610.0,722.7903,723.0695,722.3814,722.4911,2610.0
2023-07-19 11:40:00,724.67,725.26,724.66,725.26,906.0,722.7204,723.3089,722.7105,723.3089,906.0
2023-07-19 11:45:00,725.36,726.13,725.05,726.13,2941.0,723.4086,724.1765,723.0994,724.1765,2941.0
2023-07-19 11:50:00,725.84,725.9,724.75,724.78,4674.0,723.8873,723.9471,722.8002,722.8301,4674.0
2023-07-19 11:55:00,724.95,725.88,724.94,725.88,920.0,722.9997,723.9272,722.9897,723.9272,920.0
2023-07-19 12:00:00,726.2,726.44,725.57,725.58,1204.0,724.2463,724.4857,723.618,723.628,1204.0
2023-07-19 12:05:00,725.74,726.18,725.35,725.69,1000.0,723.7876,724.2264,723.3986,723.7377,1000.0
2023-07-19 12:10:00,725.85,725.85,725.55,725.66,400.0,723.8973,723.8973,723.5981,723.7078,400.0
2023-07-19 12:15:00,725.88,726.28,725.51,726.28,800.0,723.9272,724.3261,723.5582,724.3261,800.0
2023-07-19 12:20:00,725.62,726.4,725.62,726.3,2228.0,723.6679,724.4458,723.6679,724.3461,2228.0
2023-07-19 12:25:00,725.99,726.32,725.73,726.09,2425.0,724.0369,724.366,723.7776,724.1366,2425.0
2023-07-19 12:30:00,726.3,726.3,726.09,726.2,600.0,724.3461,724.3461,724.1366,724.2463,600.0
2023-07-19 12:35:00,726.15,726.15,725.62,725.92,1267.0,724.1965,724.1965,723.6679,723.9671,1267.0
2023-07-19 12:40:00,725.66,725.66,725.03,725.66,3431.0,723.7078,723.7078,723.0795,723.7078,3431.0
2023-07-19 12:45:00,725.46,726.09,725.42,725.68,5342.0,723.5083,724.1366,723.4684,723.7277,5342.0
2023-07-19 12:50:00,725.59,726.0,725.54,725.76,1368.0,723.638,724.0469,723.5881,723.8075,1368.0
2023-07-19 12:55:00,725.97,726.59,725.88,726.51,6630.0,724.0169,724.6353,723.9272,724.5555,6630.0
2023-07-19 13:00:00,726.51,726.54,725.77,725.78,1620.0,724.5555,724.5854,723.8175,723.8275,1620.0
2023-07-19 13:05:00,725.55,725.72,724.51,724.55,3394.0,723.5981,723.7676,722.5609,722.6008,3394.0
2023-07-19 13:10:00,724.57,724.81,724.3,724.78,1600.0,722.6207,722.8601,722.3514,722.8301,1600.0
2023-07-19 13:15:00,724.65,724.79,723.88,724.05,2093.0,722.7005,722.8401,721.9326,722.1021,2093.0
2023-07-19 13:20:00,723.9,724.27,723.87,723.87,2496.0,721.9525,722.3215,721.9226,721.9226,2496.0
2023-07-19 13:25:00,723.89,723.98,723.71,723.98,500.0,721.9425,722.0323,721.763,722.0323,500.0
2023-07-19 13:30:00,724.08,724.08,723.14,723.26,4142.0,722.132,722.132,721.1946,721.3142,4142.0
2023-07-19 13:35:00,723.03,723.39,722.74,722.75,2477.0,721.0849,721.4439,720.7956,720.8056,2477.0
2023-07-19 13:40:00,722.8,723.51,722.79,723.33,2365.0,720.8555,721.5636,720.8455,721.384,2365.0
2023-07-19 13:45:00,723.25,723.26,722.78,722.95,1739.0,721.3043,721.3142,720.8355,721.0051,1739.0
2023-07-19 13:50:00,722.64,722.67,722.32,722.32,1800.0,720.6959,720.7258,720.3768,720.3768,1800.0
2023-07-19 13:55:00,722.49,722.55,721.82,722.03,2367.0,720.5463,720.6061,719.8781,720.0875,2367.0
2023-07-19 14:00:00,722.13,723.12,722.0,722.75,7413.0,720.1873,721.1746,720.0576,720.8056,7413.0
2023-07-19 14:05:00,722.79,722.91,721.0,721.27,2330.0,720.8455,720.9652,719.0603,719.3296,2330.0
2023-07-19 14:10:00,721.19,721.8,721.19,721.8,1417.0,719.2498,719.8582,719.2498,719.8582,1417.0
2023-07-19 14:15:00,721.82,721.88,721.42,721.5,3834.0,719.8781,719.9379,719.4792,719.559,3834.0
2023-07-19 14:20:00,721.21,721.21,720.67,720.79,2544.0,719.2698,719.2698,718.7312,718.8509,2544.0
2023-07-19 14:25:00,721.01,721.06,720.37,720.38,1708.0,719.0703,719.1202,718.432,718.442,1708.0
2023-07-19 14:30:00,720.7,721.51,720.49,721.03,1517.0,718.7611,719.5689,718.5517,719.0902,1517.0
2023-07-19 14:35:00,721.01,721.12,721.01,721.12,400.0,719.0703,719.18,719.0703,719.18,400.0
2023-07-19 14:40:00,721.33,721.44,721.1,721.35,1013.0,719.3894,719.4991,719.16,719.4094,1013.0
2023-07-19 14:45:00,721.11,721.58,720.75,721.58,2487.0,719.17,719.6388,718.811,719.6388,2487.0
2023-07-19 14:50:00,721.26,721.26,720.42,720.71,3800.0,719.3196,719.3196,718.4819,718.7711,3800.0
2023-07-19 14:55:00,720.72,722.05,720.39,722.05,3815.0,718.7811,720.1075,718.452,720.1075,3815.0
2023-07-19 15:00:00,721.32,721.56,721.14,721.56,1900.0,719.3795,719.6188,719.1999,719.6188,1900.0
2023-07-19 15:05:00,721.69,722.37,721.62,722.37,1400.0,719.7485,720.4266,719.6786,720.4266,1400.0
2023-07-19 15:10:00,722.12,722.26,721.6,721.6,1186.0,720.1773,720.3169,719.6587,719.6587,1186.0
2023-07-19 15:15:00,721.79,721.95,721.62,721.65,1302.0,719.8482,720.0078,719.6786,719.7086,1302.0
2023-07-19 15:20:00,721.76,722.07,721.76,721.8,2400.0,719.8183,720.1274,719.8183,719.8582,2400.0
2023-07-19 15:25:00,721.57,721.57,720.38,720.38,3171.0,719.6288,719.6288,718.442,718.442,3171.0
2023-07-19 15:30:00,719.93,720.1,719.19,719.44,4237.0,717.9932,718.1627,717.2552,717.5045,4237.0
2023-07-19 15:35:00,719.18,719.59,719.07,719.4,3673.0,717.2452,717.6541,717.1355,717.4646,3673.0
2023-07-19 15:40:00,719.49,719.87,719.08,719.14,5407.0,717.5544,717.9334,717.1455,717.2053,5407.0
2023-07-19 15:45:00,719.14,719.83,718.93,719.52,5992.0,717.2053,717.8935,716.9959,717.5843,5992.0
2023-07-19 15:50:00,719.78,720.29,718.73,719.01,27419.0,717.8436,718.3522,716.7964,717.0757,27419.0
2023-07-19 15:55:00,718.94,719.59,718.63,718.93,24803.0,717.0059,717.6541,716.6967,716.9959,24803.0
2023-07-20 09:30:00,721.08,727.84,720.0,726.99,11648.0,719.1401,725.8819,718.063,725.0342,11648.0
2023-07-20 09:35:00,726.54,729.0,726.08,728.53,3739.0,724.5854,727.0388,724.1267,726.5701,3739.0
2023-07-20 09:40:00,728.68,729.69,727.36,728.9,5728.0,726.7197,727.7269,725.4032,726.9391,5728.0
2023-07-20 09:45:00,729.51,729.55,727.96,728.29,4611.0,727.5474,727.5873,726.0016,726.3307,4611.0
2023-07-20 09:50:00,728.7,728.7,728.24,728.64,1287.0,726.7396,726.7396,726.2808,726.6798,1287.0
2023-07-20 09:55:00,728.24,728.37,727.27,728.37,2292.0,726.2808,726.4105,725.3134,726.4105,2292.0
2023-07-20 10:00:00,729.34,730.56,729.18,730.48,2200.0,727.3779,728.5946,727.2183,728.5148,2200.0
2023-07-20 10:05:00,730.29,730.52,727.12,728.6,8785.0,728.3253,728.5547,725.1639,726.6399,8785.0
2023-07-20 10:10:00,728.82,730.0,728.5,729.82,12105.0,726.8593,728.0361,726.5401,727.8566,12105.0
2023-07-20 10:15:00,730.44,731.0,730.33,730.47,1273.0,728.4749,729.0334,728.3652,728.5048,1273.0
2023-07-20 10:20:00,729.96,730.4,729.45,729.46,1147.0,727.9962,728.435,727.4876,727.4976,1147.0
2023-07-20 10:25:00,729.45,729.73,728.91,729.55,2300.0,727.4876,727.7668,726.949,727.5873,2300.0
2023-07-20 10:30:00,730.05,730.24,728.89,730.0,3937.0,728.086,728.2755,726.9291,728.0361,3937.0
2023-07-20 10:35:00,729.98,731.32,729.43,730.7,5173.0,728.0162,729.3526,727.4676,728.7342,5173.0
2023-07-20 10:40:00,730.43,730.52,729.14,729.6,2925.0,728.4649,728.5547,727.1784,727.6372,2925.0
2023-07-20 10:45:00,729.99,730.44,729.06,729.06,1176.0,728.0261,728.4749,727.0986,727.0986,1176.0
2023-07-20 10:50:00,728.63,729.31,728.26,728.57,1806.0,726.6698,727.348,726.3008,726.61,1806.0
2023-07-20 10:55:00,729.35,729.93,729.26,729.26,846.0,727.3879,727.9663,727.2981,727.2981,846.0
2023-07-20 11:00:00,729.26,729.53,729.2,729.53,800.0,727.2981,727.5674,727.2383,727.5674,800.0
2023-07-20 11:05:00,729.33,730.04,728.43,729.29,8351.0,727.3679,728.076,726.4703,727.328,8351.0
2023-07-20 11:10:00,729.37,730.2,729.37,729.99,1273.0,727.4078,728.2356,727.4078,728.0261,1273.0
2023-07-20 11:15:00,730.04,730.32,729.58,729.59,2281.0,728.076,728.3552,727.6172,727.6272,2281.0
2023-07-20 11:20:00,729.15,729.93,728.93,729.83,1800.0,727.1884,727.9663,726.969,727.8666,1800.0
2023-07-20 11:25:00,729.62,729.71,729.46,729.63,1400.0,727.6571,727.7469,727.4976,727.6671,1400.0
2023-07-20 11:30:00,729.42,730.22,729.14,729.47,9457.0,727.4577,728.2555,727.1784,727.5075,9457.0
2023-07-20 11:35:00,729.59,730.69,729.41,729.91,29008.0,727.6272,728.7242,727.4477,727.9463,29008.0
2023-07-20 11:40:00,730.17,730.67,728.46,728.46,4791.0,728.2056,728.7043,726.5002,726.5002,4791.0
2023-07-20 11:45:00,728.9,729.17,728.7,729.17,700.0,726.9391,727.2083,726.7396,727.2083,700.0
2023-07-20 11:50:00,728.73,729.03,728.2,728.2,4740.0,726.7695,727.0687,726.2409,726.2409,4740.0
2023-07-20 11:55:00,728.07,728.07,727.49,727.82,1400.0,726.1113,726.1113,725.5329,725.862,1400.0
2023-07-20 12:00:00,727.64,727.99,727.64,727.99,300.0,725.6825,726.0315,725.6825,726.0315,300.0
2023-07-20 12:05:00,727.62,728.04,727.62,728.04,500.0,725.6625,726.0814,725.6625,726.0814,500.0
2023-07-20 12:10:00,728.31,728.43,728.3,728.4,913.0,726.3507,726.4703,726.3407,726.4404,913.0
2023-07-20 12:15:00,728.43,728.68,728.41,728.68,1500.0,726.4703,726.7197,726.4504,726.7197,1500.0
2023-07-20 12:20:00,728.59,728.98,728.59,728.86,704.0,726.6299,727.0188,726.6299,726.8992,704.0
2023-07-20 12:25:00,728.91,729.13,728.08,728.38,1852.0,726.949,727.1684,726.1213,726.4205,1852.0
2023-07-20 12:30:00,728.35,728.35,727.66,727.66,1072.0,726.3905,726.3905,725.7024,725.7024,1072.0
2023-07-20 12:35:00,727.66,727.66,727.21,727.21,615.0,725.7024,725.7024,725.2536,725.2536,615.0
2023-07-20 12:40:00,727.43,727.43,726.49,726.5,3100.0,725.473,725.473,724.5355,724.5455,3100.0
2023-07-20 12:45:00,726.44,727.09,726.44,727.03,1900.0,724.4857,725.1339,724.4857,725.0741,1900.0
2023-07-20 12:50:00,727.17,727.17,724.62,724.62,7239.0,725.2137,725.2137,722.6706,722.6706,7239.0
2023-07-20 12:55:00,724.92,725.92,724.92,725.69,2200.0,722.9698,723.9671,722.9698,723.7377,2200.0
2023-07-20 13:00:00,725.57,725.57,724.86,725.11,2054.0,723.618,723.618,722.9099,723.1593,2054.0
2023-07-20 13:05:00,725.19,725.2,724.94,724.95,531.0,723.239,723.249,722.9897,722.9997,531.0
2023-07-20 13:10:00,725.67,726.37,725.67,726.37,1490.0,723.7178,724.4159,723.7178,724.4159,1490.0
2023-07-20 13:15:00,726.27,726.54,725.63,725.63,1958.0,724.3161,724.5854,723.6779,723.6779,1958.0
2023-07-20 13:20:00,725.97,726.42,725.82,726.26,1600.0,724.0169,724.4657,723.8674,724.3062,1600.0
2023-07-20 13:25:00,726.42,726.46,725.96,726.43,2400.0,724.4657,724.5056,724.007,724.4757,2400.0
2023-07-20 13:30:00,726.62,726.62,725.99,726.29,1115.0,724.6652,724.6652,724.0369,724.3361,1115.0
2023-07-20 13:35:00,726.53,726.54,725.97,725.97,1099.0,724.5754,724.5854,724.0169,724.0169,1099.0
2023-07-20 13:40:00,725.96,726.67,725.95,726.4,2100.0,724.007,724.7151,723.997,724.4458,2100.0
2023-07-20 13:45:00,726.3,726.67,726.3,726.49,2394.0,724.3461,724.7151,724.3461,724.5355,2394.0
2023-07-20 13:50:00,726.68,726.88,726.31,726.48,2927.0,724.725,724.9245,724.356,724.5256,2927.0
2023-07-20 13:55:00,726.18,727.77,726.07,727.27,5102.0,724.2264,725.8121,724.1167,725.3134,5102.0
2023-07-20 14:00:00,727.26,727.27,726.3,726.58,2121.0,725.3035,725.3134,724.3461,724.6253,2121.0
2023-07-20 14:05:00,726.47,726.64,726.27,726.64,1700.0,724.5156,724.6851,724.3161,724.6851,1700.0
2023-07-20 14:10:00,726.7,726.7,725.81,725.81,2906.0,724.745,724.745,723.8574,723.8574,2906.0
2023-07-20 14:15:00,726.37,726.37,725.78,725.98,1165.0,724.4159,724.4159,723.8275,724.0269,1165.0
2023-07-20 14:20:00,726.05,726.43,725.82,726.43,3279.0,724.0967,724.4757,723.8674,724.4757,3279.0
2023-07-20 14:25:00,725.95,725.95,724.65,724.79,2375.0,723.997,723.997,722.7005,722.8401,2375.0
2023-07-20 14:30:00,724.97,725.6,724.97,725.6,2100.0,723.0196,723.6479,723.0196,723.6479,2100.0
2023-07-20 14:35:00,725.93,726.68,725.92,726.5,1706.0,723.9771,724.725,723.9671,724.5455,1706.0
2023-07-20 14:40:00,726.42,727.25,726.2,726.89,2059.0,724.4657,725.2935,724.2463,724.9345,2059.0
2023-07-20 14:45:00,727.12,727.57,726.9,726.93,2271.0,725.1639,725.6126,724.9444,724.9744,2271.0
2023-07-20 14:50:00,726.38,727.56,725.74,727.56,5005.0,724.4258,725.6027,723.7876,725.6027,5005.0
2023-07-20 14:55:00,727.09,728.0,727.08,727.51,4260.0,725.1339,726.0415,725.124,725.5528,4260.0
2023-07-20 15:00:00,727.51,727.52,726.44,726.67,2438.0,725.5528,725.5628,724.4857,724.7151,2438.0
2023-07-20 15:05:00,726.96,727.47,726.81,727.02,1000.0,725.0043,725.5129,724.8547,725.0641,1000.0
2023-07-20 15:10:00,727.31,727.31,726.07,726.07,2205.0,725.3533,725.3533,724.1167,724.1167,2205.0
2023-07-20 15:15:00,725.9,726.61,725.52,726.32,1500.0,723.9471,724.6552,723.5682,724.366,1500.0
2023-07-20 15:20:00,726.2,726.59,725.81,726.03,1074.0,724.2463,724.6353,723.8574,724.0768,1074.0
2023-07-20 15:25:00,725.71,726.25,725.43,725.72,2916.0,723.7576,724.2962,723.4784,723.7676,2916.0
2023-07-20 15:30:00,725.9,726.2,725.15,725.15,3210.0,723.9471,724.2463,723.1992,723.1992,3210.0
2023-07-20 15:35:00,725.0,725.44,724.82,724.82,2873.0,723.0496,723.4884,722.87,722.87,2873.0
2023-07-20 15:40:00,724.76,724.76,724.18,724.21,3107.0,722.8102,722.8102,722.2318,722.2617,3107.0
2023-07-20 15:45:00,724.18,724.51,723.84,724.5,5800.0,722.2318,722.5609,721.8927,722.5509,5800.0
2023-07-20 15:50:00,724.44,724.69,723.4,723.5,11596.0,722.4911,722.7404,721.4539,721.5536,11596.0
2023-07-20 15:55:00,723.22,723.66,722.85,723.02,31373.0,721.2743,721.7132,720.9053,721.0749,31373.0
2023-07-21 09:30:00,728.79,729.71,721.58,728.32,23043.0,726.8294,727.7469,719.6388,726.3606,23043.0
2023-07-21 09:35:00,729.35,731.21,728.36,730.8,4582.0,727.3879,729.2428,726.4005,728.834,4582.0
2023-07-21 09:40:00,731.07,733.0,730.39,731.78,5300.0,729.1032,731.028,728.4251,729.8113,5300.0
2023-07-21 09:45:00,731.43,731.71,730.24,730.43,2258.0,729.4623,729.7415,728.2755,728.4649,2258.0
2023-07-21 09:50:00,730.26,730.82,727.52,727.93,1550.0,728.2954,728.8539,725.5628,725.9717,1550.0
2023-07-21 09:55:00,727.11,727.95,727.0,727.39,3445.0,725.1539,725.9916,725.0442,725.4331,3445.0
2023-07-21 10:00:00,727.12,727.12,726.28,726.37,1595.0,725.1639,725.1639,724.3261,724.4159,1595.0
2023-07-21 10:05:00,726.3,726.52,725.81,726.17,2831.0,724.3461,724.5655,723.8574,724.2164,2831.0
2023-07-21 10:10:00,726.65,727.96,726.57,727.74,2502.0,724.6951,726.0016,724.6153,725.7822,2502.0
2023-07-21 10:15:00,728.51,728.92,726.89,727.4,3350.0,726.5501,726.959,724.9345,725.4431,3350.0
2023-07-21 10:20:00,726.55,727.0,726.55,726.89,1900.0,724.5954,725.0442,724.5954,724.9345,1900.0
2023-07-21 10:25:00,727.29,727.32,726.89,727.03,1906.0,725.3334,725.3633,724.9345,725.0741,1906.0
2023-07-21 10:30:00,727.23,727.23,726.16,726.59,1844.0,725.2736,725.2736,724.2064,724.6353,1844.0
2023-07-21 10:35:00,726.29,727.62,726.29,727.29,3750.0,724.3361,725.6625,724.3361,725.3334,3750.0
2023-07-21 10:40:00,727.09,729.0,727.09,729.0,2505.0,725.1339,727.0388,725.1339,727.0388,2505.0
2023-07-21 10:45:00,728.67,728.67,728.08,728.12,1700.0,726.7097,726.7097,726.1213,726.1612,1700.0
2023-07-21 10:50:00,728.11,728.11,726.32,727.26,1700.0,726.1512,726.1512,724.366,725.3035,1700.0
2023-07-21 10:55:00,727.57,727.63,726.67,726.67,1399.0,725.6126,725.6725,724.7151,724.7151,1399.0
2023-07-21 11:00:00,726.4,727.97,726.4,727.58,1400.0,724.4458,726.0116,724.4458,725.6226,1400.0
2023-07-21 11:05:00,728.25,728.57,728.11,728.55,1126.0,726.2908,726.61,726.1512,726.59,1126.0
2023-07-21 11:10:00,729.0,729.0,728.16,728.16,2932.0,727.0388,727.0388,726.2011,726.2011,2932.0
2023-07-21 11:15:00,728.05,730.11,728.05,730.11,1489.0,726.0914,728.1458,726.0914,728.1458,1489.0
2023-07-21 11:20:00,729.8,730.08,729.3,729.6,1400.0,727.8366,728.1159,727.338,727.6372,1400.0
2023-07-21 11:25:00,729.59,730.34,729.3,730.32,1204.0,727.6272,728.3752,727.338,728.3552,1204.0
2023-07-21 11:30:00,730.3,730.75,730.26,730.45,1721.0,728.3353,728.7841,728.2954,728.4849,1721.0
2023-07-21 11:35:00,730.21,730.46,729.95,730.46,1800.0,728.2455,728.4949,727.9862,728.4949,1800.0
2023-07-21 11:40:00,730.2,730.81,730.2,730.38,623.0,728.2356,728.8439,728.2356,728.4151,623.0
2023-07-21 11:45:00,730.55,731.49,730.55,731.45,1200.0,728.5846,729.5221,728.5846,729.4822,1200.0
2023-07-21 11:50:00,731.27,732.68,731.27,732.16,3957.0,729.3027,730.7089,729.3027,730.1903,3957.0
2023-07-21 11:55:00,732.09,732.23,731.62,731.83,1400.0,730.1205,730.2601,729.6517,729.8612,1400.0
2023-07-21 12:00:00,731.84,732.5,731.46,732.5,1200.0,729.8712,730.5294,729.4922,730.5294,1200.0
2023-07-21 12:05:00,732.67,732.67,732.15,732.21,2200.0,730.6989,730.6989,730.1803,730.2402,2200.0
2023-07-21 12:10:00,731.79,732.33,731.54,731.54,810.0,729.8213,730.3598,729.572,729.572,810.0
2023-07-21 12:15:00,732.45,732.58,732.11,732.38,942.0,730.4795,730.6092,730.1404,730.4097,942.0
2023-07-21 12:20:00,732.14,733.18,732.14,732.51,2535.0,730.1703,731.2075,730.1703,730.5394,2535.0
2023-07-21 12:25:00,732.56,733.5,732.55,733.0,1700.0,730.5892,731.5267,730.5792,731.028,1700.0
2023-07-21 12:30:00,732.74,732.87,732.74,732.85,600.0,730.7687,730.8984,730.7687,730.8784,600.0
2023-07-21 12:35:00,732.86,733.59,732.82,733.59,871.0,730.8884,731.6164,730.8485,731.6164,871.0
2023-07-21 12:40:00,733.2,733.2,732.24,732.24,1384.0,731.2275,731.2275,730.2701,730.2701,1384.0
2023-07-21 12:45:00,732.05,732.62,732.05,732.51,1800.0,730.0806,730.6491,730.0806,730.5394,1800.0
2023-07-21 12:50:00,732.13,732.75,732.13,732.7,901.0,730.1604,730.7787,730.1604,730.7288,901.0
2023-07-21 12:55:00,732.83,733.7,732.83,733.31,2025.0,730.8585,731.7262,730.8585,731.3372,2025.0
2023-07-21 13:00:00,733.5,734.02,733.5,733.82,800.0,731.5267,732.0453,731.5267,731.8458,800.0
2023-07-21 13:05:00,733.99,735.46,733.82,735.46,1300.0,732.0154,733.4814,731.8458,733.4814,1300.0
2023-07-21 13:10:00,735.68,735.89,734.93,735.54,3999.0,733.7008,733.9103,732.9528,733.5612,3999.0
2023-07-21 13:15:00,735.21,735.77,734.92,735.1,2408.0,733.2321,733.7906,732.9429,733.1224,2408.0
2023-07-21 13:20:00,734.92,735.63,734.88,735.5,1500.0,732.9429,733.651,732.903,733.5213,1500.0
2023-07-21 13:25:00,735.64,735.7,735.21,735.33,2300.0,733.6609,733.7208,733.2321,733.3518,2300.0
2023-07-21 13:30:00,735.76,736.28,735.57,735.57,1900.0,733.7806,734.2992,733.5911,733.5911,1900.0
2023-07-21 13:35:00,735.24,735.24,734.67,734.78,2455.0,733.262,733.262,732.6935,732.8032,2455.0
2023-07-21 13:40:00,734.42,734.81,734.01,734.45,3229.0,732.4442,732.8332,732.0353,732.4741,3229.0
2023-07-21 13:45:00,734.4,735.84,734.05,735.84,1700.0,732.4243,733.8604,732.0752,733.8604,1700.0
2023-07-21 13:50:00,735.9,737.5,735.9,737.43,3511.0,733.9202,735.5159,733.9202,735.4461,3511.0
2023-07-21 13:55:00,737.13,737.88,736.2,736.89,3018.0,735.1469,735.8949,734.2194,734.9076,3018.0
2023-07-21 14:00:00,736.72,737.25,736.07,736.07,2400.0,734.738,735.2666,734.0898,734.0898,2400.0
2023-07-21 14:05:00,736.08,736.96,736.08,736.86,2200.0,734.0997,734.9774,734.0997,734.8776,2200.0
2023-07-21 14:10:00,737.25,737.25,736.11,736.16,2200.0,735.2666,735.2666,734.1297,734.1795,2200.0
2023-07-21 14:15:00,736.06,737.18,736.04,737.08,3340.0,734.0798,735.1968,734.0599,735.0971,3340.0
2023-07-21 14:20:00,737.02,737.2,736.44,736.52,3191.0,735.0372,735.2167,734.4588,734.5386,3191.0
2023-07-21 14:25:00,736.66,736.66,735.5,736.23,2800.0,734.6782,734.6782,733.5213,734.2493,2800.0
2023-07-21 14:30:00,736.22,737.08,736.22,736.92,4103.0,734.2394,735.0971,734.2394,734.9375,4103.0
2023-07-21 14:35:00,736.92,737.09,736.37,737.08,2326.0,734.9375,735.107,734.389,735.0971,2326.0
2023-07-21 14:40:00,737.02,737.02,735.88,736.1,6506.0,735.0372,735.0372,733.9003,734.1197,6506.0
2023-07-21 14:45:00,736.52,737.49,736.44,737.45,1200.0,734.5386,735.506,734.4588,735.4661,1200.0
2023-07-21 14:50:00,737.18,737.44,736.16,736.3,3600.0,735.1968,735.4561,734.1795,734.3192,3600.0
2023-07-21 14:55:00,736.15,736.23,735.47,736.03,4925.0,734.1696,734.2493,733.4914,734.0499,4925.0
2023-07-21 15:00:00,736.0,736.13,735.62,736.13,1400.0,734.02,734.1496,733.641,734.1496,1400.0
2023-07-21 15:05:00,735.77,736.12,735.26,735.26,4500.0,733.7906,734.1396,733.282,733.282,4500.0
2023-07-21 15:10:00,735.34,735.9,735.34,735.73,3224.0,733.3617,733.9202,733.3617,733.7507,3224.0
2023-07-21 15:15:00,735.7,735.96,735.44,735.96,999.0,733.7208,733.9801,733.4615,733.9801,999.0
2023-07-21 15:20:00,736.31,736.31,735.62,735.67,5173.0,734.3291,734.3291,733.641,733.6909,5173.0
2023-07-21 15:25:00,735.61,735.61,734.56,735.23,3375.0,733.631,733.631,732.5838,733.252,3375.0
2023-07-21 15:30:00,735.23,736.03,735.05,735.8,4400.0,733.252,734.0499,733.0725,733.8205,4400.0
2023-07-21 15:35:00,735.79,737.48,735.79,736.3,8089.0,733.8105,735.496,733.8105,734.3192,8089.0
2023-07-21 15:40:00,736.67,737.34,735.77,736.43,10671.0,734.6882,735.3564,733.7906,734.4488,10671.0
2023-07-21 15:45:00,735.81,737.04,735.22,735.54,15391.0,733.8305,735.0572,733.2421,733.5612,15391.0
2023-07-21 15:50:00,734.91,738.53,732.74,737.16,39862.0,732.9329,736.5432,730.7687,735.1768,39862.0
2023-07-21 15:55:00,736.38,736.41,733.98,734.54,31189.0,734.3989,734.4289,732.0054,732.5639,31189.0
2023-07-24 09:30:00,730.45,732.42,728.96,729.74,7158.0,728.4849,730.4496,726.9989,727.7768,7158.0
2023-07-24 09:35:00,730.88,732.0,730.16,732.0,800.0,728.9137,730.0307,728.1957,730.0307,800.0
2023-07-24 09:40:00,731.61,733.59,731.6,733.59,2300.0,729.6418,731.6164,729.6318,731.6164,2300.0
2023-07-24 09:45:00,732.4,733.3,730.0,730.42,7900.0,730.4296,731.3272,728.0361,728.455,7900.0
2023-07-24 09:50:00,730.14,730.23,728.65,728.65,1363.0,728.1757,728.2655,726.6897,726.6897,1363.0
2023-07-24 09:55:00,728.75,730.22,728.75,730.22,1098.0,726.7895,728.2555,726.7895,728.2555,1098.0
2023-07-24 10:00:00,729.93,731.44,729.93,731.44,1781.0,727.9663,729.4722,727.9663,729.4722,1781.0
2023-07-24 10:05:00,731.0,732.17,730.32,731.39,2855.0,729.0334,730.2003,728.3552,729.4224,2855.0
2023-07-24 10:10:00,731.18,732.01,731.18,731.64,900.0,729.2129,730.0407,729.2129,729.6717,900.0
2023-07-24 10:15:00,731.64,732.11,730.6,730.61,3280.0,729.6717,730.1404,728.6345,728.6445,3280.0
2023-07-24 10:20:00,730.57,731.56,730.57,731.56,400.0,728.6046,729.5919,728.6046,729.5919,400.0
2023-07-24 10:25:00,731.29,731.54,730.28,730.98,3222.0,729.3226,729.572,728.3154,729.0135,3222.0
2023-07-24 10:30:00,731.61,732.35,731.61,731.8,1633.0,729.6418,730.3798,729.6418,729.8313,1633.0
2023-07-24 10:35:00,731.22,731.81,731.07,731.69,1700.0,729.2528,729.8412,729.1032,729.7216,1700.0
2023-07-24 10:40:00,731.48,731.89,730.5,731.11,1992.0,729.5121,729.921,728.5348,729.1431,1992.0
2023-07-24 10:45:00,730.76,731.08,730.35,730.43,1323.0,728.7941,729.1132,728.3852,728.4649,1323.0
2023-07-24 10:50:00,730.3,730.89,729.97,730.89,3568.0,728.3353,728.9237,728.0062,728.9237,3568.0
2023-07-24 10:55:00,730.92,731.36,730.22,731.26,3200.0,728.9536,729.3924,728.2555,729.2927,3200.0
2023-07-24 11:00:00,730.84,730.84,729.97,730.26,1502.0,728.8738,728.8738,728.0062,728.2954,1502.0
2023-07-24 11:05:00,730.05,730.12,729.39,729.39,4221.0,728.086,728.1558,727.4277,727.4277,4221.0
2023-07-24 11:10:00,729.35,730.31,729.2,729.67,11811.0,727.3879,728.3453,727.2383,727.707,11811.0
2023-07-24 11:15:00,729.63,729.63,727.78,728.35,5777.0,727.6671,727.6671,725.8221,726.3905,5777.0
2023-07-24 11:20:00,727.67,728.69,726.93,728.35,2611.0,725.7124,726.7296,724.9744,726.3905,2611.0
2023-07-24 11:25:00,728.74,730.09,728.73,729.18,3500.0,726.7795,728.1259,726.7695,727.2183,3500.0
2023-07-24 11:30:00,729.27,729.36,728.58,729.35,2700.0,727.3081,727.3978,726.6199,727.3879,2700.0
2023-07-24 11:35:00,729.35,729.82,728.44,729.39,5124.0,727.3879,727.8566,726.4803,727.4277,5124.0
2023-07-24 11:40:00,729.4,731.11,729.4,730.87,1400.0,727.4377,729.1431,727.4377,728.9038,1400.0
2023-07-24 11:45:00,730.26,731.38,730.17,730.17,5586.0,728.2954,729.4124,728.2056,728.2056,5586.0
2023-07-24 11:50:00,730.28,730.37,729.2,729.2,1451.0,728.3154,728.4051,727.2383,727.2383,1451.0
2023-07-24 11:55:00,729.0,729.73,728.95,729.19,1700.0,727.0388,727.7668,726.9889,727.2283,1700.0
2023-07-24 12:00:00,728.69,729.14,728.54,728.91,1139.0,726.7296,727.1784,726.58,726.949,1139.0
2023-07-24 12:05:00,728.43,728.43,727.86,727.86,700.0,726.4703,726.4703,725.9019,725.9019,700.0
2023-07-24 12:10:00,728.03,728.18,727.64,727.64,3890.0,726.0714,726.221,725.6825,725.6825,3890.0
2023-07-24 12:15:00,727.5,728.43,727.37,727.8,1942.0,725.5428,726.4703,725.4132,725.842,1942.0
2023-07-24 12:20:00,727.55,727.55,726.42,726.42,700.0,725.5927,725.5927,724.4657,724.4657,700.0
2023-07-24 12:25:00,726.44,726.99,726.06,726.98,2100.0,724.4857,725.0342,724.1067,725.0242,2100.0
2023-07-24 12:30:00,726.87,726.87,725.78,725.78,1300.0,724.9145,724.9145,723.8275,723.8275,1300.0
2023-07-24 12:35:00,725.56,725.82,725.3,725.51,2800.0,723.608,723.8674,723.3487,723.5582,2800.0
2023-07-24 12:40:00,725.48,725.98,725.2,725.69,1700.0,723.5283,724.0269,723.249,723.7377,1700.0
2023-07-24 12:45:00,725.57,725.88,725.57,725.69,600.0,723.618,723.9272,723.618,723.7377,600.0
2023-07-24 12:50:00,725.61,726.01,725.2,725.67,1800.0,723.6579,724.0568,723.249,723.7178,1800.0
2023-07-24 12:55:00,725.65,725.83,725.46,725.7,1100.0,723.6978,723.8773,723.5083,723.7477,1100.0
2023-07-24 13:00:00,725.95,726.0,725.52,725.55,900.0,723.997,724.0469,723.5682,723.5981,900.0
2023-07-24 13:05:00,725.84,726.19,724.8,724.8,3209.0,723.8873,724.2364,722.8501,722.8501,3209.0
2023-07-24 13:10:00,724.95,724.95,724.7,724.7,562.0,722.9997,722.9997,722.7504,722.7504,562.0
2023-07-24 13:15:00,724.41,724.45,724.22,724.22,1044.0,722.4611,722.501,722.2717,722.2717,1044.0
2023-07-24 13:20:00,724.06,725.02,723.91,725.02,1195.0,722.1121,723.0695,721.9625,723.0695,1195.0
2023-07-24 13:25:00,724.99,725.14,724.62,725.09,500.0,723.0396,723.1892,722.6706,723.1393,500.0
2023-07-24 13:30:00,725.24,725.44,724.98,725.14,2029.0,723.2889,723.4884,723.0296,723.1892,2029.0
2023-07-24 13:35:00,725.67,727.24,725.67,726.98,2239.0,723.7178,725.2835,723.7178,725.0242,2239.0
2023-07-24 13:40:00,726.76,726.76,725.37,725.37,1571.0,724.8048,724.8048,723.4186,723.4186,1571.0
2023-07-24 13:45:00,725.58,726.3,725.58,726.16,2000.0,723.628,724.3461,723.628,724.2064,2000.0
2023-07-24 13:50:00,725.58,726.0,725.34,725.63,800.0,723.628,724.0469,723.3886,723.6779,800.0
2023-07-24 13:55:00,725.45,725.9,725.22,725.82,800.0,723.4983,723.9471,723.269,723.8674,800.0
2023-07-24 14:00:00,726.73,727.22,726.25,726.25,3210.0,724.7749,725.2636,724.2962,724.2962,3210.0
2023-07-24 14:05:00,726.42,727.12,726.41,726.98,1455.0,724.4657,725.1639,724.4558,725.0242,1455.0
2023-07-24 14:10:00,727.14,728.68,727.14,728.36,800.0,725.1838,726.7197,725.1838,726.4005,800.0
2023-07-24 14:15:00,728.06,728.34,727.83,728.2,2255.0,726.1013,726.3806,725.8719,726.2409,2255.0
2023-07-24 14:20:00,728.23,728.36,728.17,728.17,711.0,726.2709,726.4005,726.211,726.211,711.0
2023-07-24 14:25:00,728.55,728.94,728.54,728.67,1200.0,726.59,726.979,726.58,726.7097,1200.0
2023-07-24 14:30:00,728.6,728.62,727.4,727.49,2150.0,726.6399,726.6598,725.4431,725.5329,2150.0
2023-07-24 14:35:00,727.51,727.88,727.41,727.46,1310.0,725.5528,725.9218,725.4531,725.5029,1310.0
2023-07-24 14:40:00,727.46,727.51,727.37,727.51,500.0,725.5029,725.5528,725.4132,725.5528,500.0
2023-07-24 14:45:00,727.84,728.3,727.56,727.64,2425.0,725.8819,726.3407,725.6027,725.6825,2425.0
2023-07-24 14:50:00,727.64,727.8,727.42,727.68,2085.0,725.6825,725.842,725.463,725.7223,2085.0
2023-07-24 14:55:00,727.74,727.74,726.94,726.94,2287.0,725.7822,725.7822,724.9843,724.9843,2287.0
2023-07-24 15:00:00,726.85,727.79,726.85,727.23,1500.0,724.8946,725.8321,724.8946,725.2736,1500.0
2023-07-24 15:05:00,727.84,727.86,727.31,727.86,1300.0,725.8819,725.9019,725.3533,725.9019,1300.0
2023-07-24 15:10:00,727.92,727.92,727.2,727.44,1400.0,725.9617,725.9617,725.2436,725.483,1400.0
2023-07-24 15:15:00,727.13,727.95,726.78,727.0,3000.0,725.1738,725.9916,724.8248,725.0442,3000.0
2023-07-24 15:20:00,727.65,727.65,727.23,727.45,997.0,725.6924,725.6924,725.2736,725.493,997.0
2023-07-24 15:25:00,727.67,727.67,725.93,725.93,4108.0,725.7124,725.7124,723.9771,723.9771,4108.0
2023-07-24 15:30:00,725.99,726.74,725.99,726.28,2300.0,724.0369,724.7849,724.0369,724.3261,2300.0
2023-07-24 15:35:00,726.52,726.69,726.01,726.07,2906.0,724.5655,724.735,724.0568,724.1167,2906.0
2023-07-24 15:40:00,726.04,727.0,725.75,726.55,6500.0,724.0868,725.0442,723.7975,724.5954,6500.0
2023-07-24 15:45:00,726.42,727.09,725.88,725.89,11127.0,724.4657,725.1339,723.9272,723.9372,11127.0
2023-07-24 15:50:00,725.67,726.67,725.36,726.43,10274.0,723.7178,724.7151,723.4086,724.4757,10274.0
2023-07-24 15:55:00,727.56,728.0,726.42,727.13,21612.0,725.6027,726.0415,724.4657,725.1738,21612.0
2023-07-25 09:30:00,723.22,726.85,721.51,726.45,8965.0,721.2743,724.8946,719.5689,724.4957,8965.0
2023-07-25 09:35:00,725.38,727.49,725.38,726.82,1661.0,723.4285,725.5329,723.4285,724.8647,1661.0
2023-07-25 09:40:00,727.06,728.74,727.06,728.74,883.0,725.104,726.7795,725.104,726.7795,883.0
2023-07-25 09:45:00,729.33,730.71,728.65,729.3,1688.0,727.3679,728.7442,726.6897,727.338,1688.0
2023-07-25 09:50:00,729.47,730.87,729.47,729.8,1397.0,727.5075,728.9038,727.5075,727.8366,1397.0
2023-07-25 09:55:00,729.64,731.22,729.64,730.87,976.0,727.6771,729.2528,727.6771,728.9038,976.0
2023-07-25 10:00:00,731.15,732.08,731.15,731.98,1100.0,729.183,730.1105,729.183,730.0108,1100.0
2023-07-25 10:05:00,732.13,732.31,731.23,731.31,2000.0,730.1604,730.3399,729.2628,729.3426,2000.0
2023-07-25 10:10:00,730.75,730.76,729.22,730.14,1431.0,728.7841,728.7941,727.2582,728.1757,1431.0
2023-07-25 10:15:00,731.5,731.88,731.5,731.88,300.0,729.5321,729.911,729.5321,729.911,300.0
2023-07-25 10:20:00,732.12,732.66,732.1,732.66,600.0,730.1504,730.6889,730.1305,730.6889,600.0
2023-07-25 10:25:00,732.19,732.23,730.17,730.21,4604.0,730.2202,730.2601,728.2056,728.2455,4604.0
2023-07-25 10:30:00,730.09,730.5,729.22,729.22,1400.0,728.1259,728.5348,727.2582,727.2582,1400.0
2023-07-25 10:35:00,728.85,730.35,728.65,729.0,1722.0,726.8892,728.3852,726.6897,727.0388,1722.0
2023-07-25 10:40:00,730.55,730.55,729.53,729.54,500.0,728.5846,728.5846,727.5674,727.5773,500.0
2023-07-25 10:45:00,729.56,729.56,728.12,728.12,1350.0,727.5973,727.5973,726.1612,726.1612,1350.0
2023-07-25 10:50:00,727.88,728.57,727.12,727.64,1510.0,725.9218,726.61,725.1639,725.6825,1510.0
2023-07-25 10:55:00,727.98,728.97,727.98,728.9,2335.0,726.0215,727.0089,726.0215,726.9391,2335.0
2023-07-25 11:00:00,728.5,728.51,728.39,728.51,300.0,726.5401,726.5501,726.4304,726.5501,300.0
2023-07-25 11:05:00,727.14,727.69,726.86,727.03,7705.0,725.1838,725.7323,724.9046,725.0741,7705.0
2023-07-25 11:10:00,727.66,727.69,727.62,727.62,300.0,725.7024,725.7323,725.6625,725.6625,300.0
2023-07-25 11:15:00,727.97,728.15,727.97,728.14,386.0,726.0116,726.1911,726.0116,726.1811,386.0
2023-07-25 11:20:00,727.98,728.23,727.35,728.05,2030.0,726.0215,726.2709,725.3932,726.0914,2030.0
2023-07-25 11:25:00,728.34,729.01,728.34,728.87,1500.0,726.3806,727.0488,726.3806,726.9091,1500.0
2023-07-25 11:30:00,728.94,728.94,728.93,728.93,401.0,726.979,726.979,726.969,726.969,401.0
2023-07-25 11:35:00,728.92,729.61,728.92,729.11,1835.0,726.959,727.6472,726.959,727.1485,1835.0
2023-07-25 11:40:00,729.11,729.99,729.11,729.45,1500.0,727.1485,728.0261,727.1485,727.4876,1500.0
2023-07-25 11:45:00,729.46,729.57,729.23,729.57,800.0,727.4976,727.6073,727.2682,727.6073,800.0
2023-07-25 11:50:00,729.09,729.22,728.68,728.7,1900.0,727.1286,727.2582,726.7197,726.7396,1900.0
2023-07-25 11:55:00,729.47,729.64,729.14,729.31,500.0,727.5075,727.6771,727.1784,727.348,500.0
2023-07-25 12:00:00,729.33,729.89,728.78,728.89,3039.0,727.3679,727.9264,726.8194,726.9291,3039.0
2023-07-25 12:05:00,729.53,729.7,729.24,729.62,960.0,727.5674,727.7369,727.2781,727.6571,960.0
2023-07-25 12:10:00,729.75,730.14,729.75,730.14,400.0,727.7868,728.1757,727.7868,728.1757,400.0
2023-07-25 12:15:00,730.08,730.47,729.32,729.33,4457.0,728.1159,728.5048,727.3579,727.3679,4457.0
2023-07-25 12:20:00,729.03,729.7,728.6,729.45,2000.0,727.0687,727.7369,726.6399,727.4876,2000.0
2023-07-25 12:25:00,729.55,729.55,728.64,729.32,2229.0,727.5873,727.5873,726.6798,727.3579,2229.0
2023-07-25 12:30:00,728.05,728.74,727.91,728.37,900.0,726.0914,726.7795,725.9517,726.4105,900.0
2023-07-25 12:35:00,727.57,727.57,726.91,727.32,635.0,725.6126,725.6126,724.9544,725.3633,635.0
2023-07-25 12:40:00,727.01,727.01,726.85,726.85,400.0,725.0541,725.0541,724.8946,724.8946,400.0
2023-07-25 12:45:00,726.85,726.85,726.85,726.85,0.0,724.8946,724.8946,724.8946,724.8946,0.0
2023-07-25 12:50:00,727.34,728.21,727.03,728.21,1600.0,725.3833,726.2509,725.0741,726.2509,1600.0
2023-07-25 12:55:00,728.22,728.94,728.22,728.94,800.0,726.2609,726.979,726.2609,726.979,800.0
2023-07-25 13:00:00,729.1,729.69,729.1,729.26,961.0,727.1385,727.7269,727.1385,727.2981,961.0
2023-07-25 13:05:00,729.3,729.3,728.09,728.09,2390.0,727.338,727.338,726.1312,726.1312,2390.0
2023-07-25 13:10:00,728.09,728.09,728.09,728.09,0.0,726.1312,726.1312,726.1312,726.1312,0.0
2023-07-25 13:15:00,728.14,728.81,728.14,728.76,1100.0,726.1811,726.8493,726.1811,726.7994,1100.0
2023-07-25 13:20:00,728.63,728.63,728.24,728.35,1200.0,726.6698,726.6698,726.2808,726.3905,1200.0
2023-07-25 13:25:00,728.26,728.27,728.24,728.26,800.0,726.3008,726.3108,726.2808,726.3008,800.0
2023-07-25 13:30:00,728.44,729.15,727.98,729.15,1517.0,726.4803,727.1884,726.0215,727.1884,1517.0
2023-07-25 13:35:00,729.2,729.33,728.97,729.08,1580.0,727.2383,727.3679,727.0089,727.1186,1580.0
2023-07-25 13:40:00,729.22,729.22,729.22,729.22,100.0,727.2582,727.2582,727.2582,727.2582,100.0
2023-07-25 13:45:00,729.3,729.6,729.3,729.6,997.0,727.338,727.6372,727.338,727.6372,997.0
2023-07-25 13:50:00,729.52,729.52,728.88,729.4,1691.0,727.5574,727.5574,726.9191,727.4377,1691.0
2023-07-25 13:55:00,729.74,729.86,729.27,729.65,1955.0,727.7768,727.8965,727.3081,727.687,1955.0
2023-07-25 14:00:00,728.96,729.43,728.89,728.89,940.0,726.9989,727.4676,726.9291,726.9291,940.0
2023-07-25 14:05:00,729.26,729.75,728.84,729.36,2910.0,727.2981,727.7868,726.8792,727.3978,2910.0
2023-07-25 14:10:00,729.61,729.61,729.56,729.56,200.0,727.6472,727.6472,727.5973,727.5973,200.0
2023-07-25 14:15:00,729.61,729.81,729.06,729.07,2102.0,727.6472,727.8466,727.0986,727.1086,2102.0
2023-07-25 14:20:00,729.5,729.52,728.78,728.78,1100.0,727.5375,727.5574,726.8194,726.8194,1100.0
2023-07-25 14:25:00,729.46,729.92,729.29,729.75,800.0,727.4976,727.9563,727.328,727.7868,800.0
2023-07-25 14:30:00,730.47,731.14,730.45,730.56,2134.0,728.5048,729.173,728.4849,728.5946,2134.0
2023-07-25 14:35:00,730.63,730.95,730.63,730.95,400.0,728.6644,728.9835,728.6644,728.9835,400.0
2023-07-25 14:40:00,730.63,731.01,730.48,730.96,1400.0,728.6644,729.0434,728.5148,728.9935,1400.0
2023-07-25 14:45:00,730.93,730.94,730.61,730.61,700.0,728.9636,728.9736,728.6445,728.6445,700.0
2023-07-25 14:50:00,730.45,730.6,730.07,730.36,1600.0,728.4849,728.6345,728.1059,728.3951,1600.0
2023-07-25 14:55:00,730.25,730.26,729.32,729.32,1797.0,728.2854,728.2954,727.3579,727.3579,1797.0
2023-07-25 15:00:00,729.52,730.34,729.52,729.94,1121.0,727.5574,728.3752,727.5574,727.9763,1121.0
2023-07-25 15:05:00,730.04,730.47,730.01,730.45,600.0,728.076,728.5048,728.0461,728.4849,600.0
2023-07-25 15:10:00,730.5,730.5,729.62,729.62,1152.0,728.5348,728.5348,727.6571,727.6571,1152.0
2023-07-25 15:15:00,729.62,730.37,729.62,730.12,3178.0,727.6571,728.4051,727.6571,728.1558,3178.0
2023-07-25 15:20:00,730.39,730.75,730.22,730.56,2700.0,728.4251,728.7841,728.2555,728.5946,2700.0
2023-07-25 15:25:00,730.23,730.85,730.22,730.54,800.0,728.2655,728.8838,728.2555,728.5747,800.0
2023-07-25 15:30:00,731.0,731.54,730.75,731.23,2110.0,729.0334,729.572,728.7841,729.2628,2110.0
2023-07-25 15:35:00,731.31,732.03,731.3,731.98,6662.0,729.3426,730.0606,729.3326,730.0108,6662.0
2023-07-25 15:40:00,732.15,732.15,731.4,731.41,2700.0,730.1803,730.1803,729.4323,729.4423,2700.0
2023-07-25 15:45:00,731.57,731.57,730.53,730.53,3447.0,729.6019,729.6019,728.5647,728.5647,3447.0
2023-07-25 15:50:00,730.66,731.0,729.19,729.61,8817.0,728.6943,729.0334,727.2283,727.6472,8817.0
2023-07-25 15:55:00,729.13,730.28,729.12,729.87,14921.0,727.1684,728.3154,727.1585,727.9065,14921.0
2023-07-26 09:30:00,729.88,729.88,727.21,727.38,4283.0,727.9164,727.9164,725.2536,725.4232,4283.0
2023-07-26 09:35:00,727.25,728.59,726.92,727.18,1354.0,725.2935,726.6299,724.9644,725.2237,1354.0
2023-07-26 09:40:00,727.34,727.77,725.13,725.13,3769.0,725.3833,725.8121,723.1792,723.1792,3769.0
2023-07-26 09:45:00,725.05,726.93,724.99,726.41,870.0,723.0994,724.9744,723.0396,724.4558,870.0
2023-07-26 09:50:00,726.27,726.34,725.19,726.23,1985.0,724.3161,724.386,723.239,724.2762,1985.0
2023-07-26 09:55:00,726.15,726.16,725.35,725.69,669.0,724.1965,724.2064,723.3986,723.7377,669.0
2023-07-26 10:00:00,725.25,725.34,724.26,725.01,1769.0,723.2989,723.3886,722.3115,723.0595,1769.0
2023-07-26 10:05:00,725.31,725.34,724.58,725.06,1805.0,723.3587,723.3886,722.6307,723.1094,1805.0
2023-07-26 10:10:00,724.99,725.56,724.99,725.56,600.0,723.0396,723.608,723.0396,723.608,600.0
2023-07-26 10:15:00,726.23,726.87,726.23,726.87,1021.0,724.2762,724.9145,724.2762,724.9145,1021.0
2023-07-26 10:20:00,727.21,727.21,726.63,726.72,711.0,725.2536,725.2536,724.6752,724.7649,711.0
2023-07-26 10:25:00,727.1,728.41,727.1,728.41,1065.0,725.1439,726.4504,725.1439,726.4504,1065.0
2023-07-26 10:30:00,728.67,729.31,728.42,729.31,968.0,726.7097,727.348,726.4604,727.348,968.0
2023-07-26 10:35:00,728.51,729.07,727.91,728.72,2319.0,726.5501,727.1086,725.9517,726.7595,2319.0
2023-07-26 10:40:00,728.73,728.81,728.12,728.71,1700.0,726.7695,726.8493,726.1612,726.7496,1700.0
2023-07-26 10:45:00,728.71,729.92,728.71,729.92,1100.0,726.7496,727.9563,726.7496,727.9563,1100.0
2023-07-26 10:50:00,730.43,730.47,729.18,729.51,800.0,728.4649,728.5048,727.2183,727.5474,800.0
2023-07-26 10:55:00,728.75,729.09,728.18,728.77,1000.0,726.7895,727.1286,726.221,726.8094,1000.0
2023-07-26 11:00:00,729.33,729.33,727.66,727.67,1007.0,727.3679,727.3679,725.7024,725.7124,1007.0
2023-07-26 11:05:00,727.52,727.52,726.25,726.32,2383.0,725.5628,725.5628,724.2962,724.366,2383.0
2023-07-26 11:10:00,726.89,726.89,725.97,726.46,1100.0,724.9345,724.9345,724.0169,724.5056,1100.0
2023-07-26 11:15:00,726.46,726.5,726.19,726.5,600.0,724.5056,724.5455,724.2364,724.5455,600.0
2023-07-26 11:20:00,726.37,726.55,726.07,726.28,1976.0,724.4159,724.5954,724.1167,724.3261,1976.0
2023-07-26 11:25:00,726.86,727.5,726.52,726.52,2000.0,724.9046,725.5428,724.5655,724.5655,2000.0
2023-07-26 11:30:00,727.45,728.04,727.19,727.96,1000.0,725.493,726.0814,725.2337,726.0016,1000.0
2023-07-26 11:35:00,727.75,727.75,727.38,727.47,1000.0,725.7922,725.7922,725.4232,725.5129,1000.0
2023-07-26 11:40:00,727.56,728.37,727.51,728.34,1200.0,725.6027,726.4105,725.5528,726.3806,1200.0
2023-07-26 11:45:00,728.44,729.36,728.44,729.36,700.0,726.4803,727.3978,726.4803,727.3978,700.0
2023-07-26 11:50:00,729.49,729.56,729.12,729.16,2000.0,727.5275,727.5973,727.1585,727.1984,2000.0
2023-07-26 11:55:00,728.79,728.79,728.35,728.63,500.0,726.8294,726.8294,726.3905,726.6698,500.0
2023-07-26 12:00:00,729.01,729.02,728.68,729.01,500.0,727.0488,727.0587,726.7197,727.0488,500.0
2023-07-26 12:05:00,729.45,729.87,729.31,729.87,650.0,727.4876,727.9065,727.348,727.9065,650.0
2023-07-26 12:10:00,730.05,730.05,730.04,730.05,100.0,728.086,728.086,728.076,728.086,100.0
2023-07-26 12:15:00,730.06,730.06,730.03,730.04,300.0,728.0959,728.0959,728.066,728.076,300.0
2023-07-26 12:20:00,729.79,729.89,729.79,729.79,400.0,727.8267,727.9264,727.8267,727.8267,400.0
2023-07-26 12:25:00,729.78,729.78,729.78,729.78,100.0,727.8167,727.8167,727.8167,727.8167,100.0
2023-07-26 12:30:00,729.72,730.26,729.72,730.25,1284.0,727.7569,728.2954,727.7569,728.2854,1284.0
2023-07-26 12:35:00,730.26,732.36,730.26,731.82,4700.0,728.2954,730.3898,728.2954,729.8512,4700.0
2023-07-26 12:40:00,731.83,732.57,731.4,732.32,845.0,729.8612,730.5992,729.4323,730.3499,845.0
2023-07-26 12:45:00,732.29,732.32,731.75,732.16,2300.0,730.3199,730.3499,729.7814,730.1903,2300.0
2023-07-26 12:50:00,732.38,733.21,732.14,733.19,4145.0,730.4097,731.2375,730.1703,731.2175,4145.0
2023-07-26 12:55:00,733.19,733.19,732.5,732.74,800.0,731.2175,731.2175,730.5294,730.7687,800.0
2023-07-26 13:00:00,732.1,732.33,731.17,731.85,4512.0,730.1305,730.3598,729.203,729.8811,4512.0
2023-07-26 13:05:00,731.74,731.76,730.85,730.86,1400.0,729.7714,729.7914,728.8838,728.8938,1400.0
2023-07-26 13:10:00,730.86,730.86,729.94,730.06,1594.0,728.8938,728.8938,727.9763,728.0959,1594.0
2023-07-26 13:15:00,730.17,730.22,729.68,730.01,2900.0,728.2056,728.2555,727.717,728.0461,2900.0
2023-07-26 13:20:00,730.32,730.37,730.16,730.19,600.0,728.3552,728.4051,728.1957,728.2256,600.0
2023-07-26 13:25:00,729.97,730.18,729.95,730.04,700.0,728.0062,728.2156,727.9862,728.076,700.0
2023-07-26 13:30:00,730.03,730.03,729.26,729.41,900.0,728.066,728.066,727.2981,727.4477,900.0
2023-07-26 13:35:00,729.23,729.34,728.7,728.77,3018.0,727.2682,727.3779,726.7396,726.8094,3018.0
2023-07-26 13:40:00,728.89,729.06,728.03,728.62,1546.0,726.9291,727.0986,726.0714,726.6598,1546.0
2023-07-26 13:45:00,728.32,729.22,728.27,729.01,2700.0,726.3606,727.2582,726.3108,727.0488,2700.0
2023-07-26 13:50:00,728.72,728.96,727.97,727.97,5482.0,726.7595,726.9989,726.0116,726.0116,5482.0
2023-07-26 13:55:00,728.48,728.62,728.03,728.33,1430.0,726.5202,726.6598,726.0714,726.3706,1430.0
2023-07-26 14:00:00,728.26,729.48,727.7,729.24,2786.0,726.3008,727.5175,725.7423,727.2781,2786.0
2023-07-26 14:05:00,729.53,729.53,728.02,728.3,2604.0,727.5674,727.5674,726.0614,726.3407,2604.0
2023-07-26 14:10:00,728.3,729.22,727.97,728.72,5565.0,726.3407,727.2582,726.0116,726.7595,5565.0
2023-07-26 14:15:00,728.46,729.01,728.23,729.0,2375.0,726.5002,727.0488,726.2709,727.0388,2375.0
2023-07-26 14:20:00,729.0,729.0,728.07,728.24,8004.0,727.0388,727.0388,726.1113,726.2808,8004.0
2023-07-26 14:25:00,728.07,728.07,727.35,727.36,200.0,726.1113,726.1113,725.3932,725.4032,200.0
2023-07-26 14:30:00,727.88,728.47,727.87,728.04,1617.0,725.9218,726.5102,725.9118,726.0814,1617.0
2023-07-26 14:35:00,728.16,730.36,727.83,729.83,1900.0,726.2011,728.3951,725.8719,727.8666,1900.0
2023-07-26 14:40:00,730.64,731.58,730.46,730.91,1921.0,728.6744,729.6119,728.4949,728.9437,1921.0
2023-07-26 14:45:00,730.82,730.82,730.44,730.44,1036.0,728.8539,728.8539,728.4749,728.4749,1036.0
2023-07-26 14:50:00,730.18,730.89,730.18,730.42,3036.0,728.2156,728.9237,728.2156,728.455,3036.0
2023-07-26 14:55:00,730.01,730.16,729.78,729.89,1300.0,728.0461,728.1957,727.8167,727.9264,1300.0
2023-07-26 15:00:00,730.21,730.39,729.77,730.24,1736.0,728.2455,728.4251,727.8067,728.2755,1736.0
2023-07-26 15:05:00,730.11,730.11,727.17,727.74,1200.0,728.1458,728.1458,725.2137,725.7822,1200.0
2023-07-26 15:10:00,727.84,728.4,727.84,728.1,1300.0,725.8819,726.4404,725.8819,726.1412,1300.0
2023-07-26 15:15:00,728.12,728.12,726.73,726.81,2330.0,726.1612,726.1612,724.7749,724.8547,2330.0
2023-07-26 15:20:00,727.22,728.45,727.22,728.32,2200.0,725.2636,726.4903,725.2636,726.3606,2200.0
2023-07-26 15:25:00,728.47,728.52,728.08,728.25,2092.0,726.5102,726.5601,726.1213,726.2908,2092.0
2023-07-26 15:30:00,728.24,728.66,727.82,728.56,2108.0,726.2808,726.6997,725.862,726.6,2108.0
2023-07-26 15:35:00,728.51,729.05,728.32,728.66,2611.0,726.5501,727.0887,726.3606,726.6997,2611.0
2023-07-26 15:40:00,728.74,729.4,728.3,728.73,6649.0,726.7795,727.4377,726.3407,726.7695,6649.0
2023-07-26 15:45:00,729.11,729.47,728.96,729.25,3653.0,727.1485,727.5075,726.9989,727.2881,3653.0
2023-07-26 15:50:00,729.28,730.19,728.79,730.18,7100.0,727.318,728.2256,726.8294,728.2156,7100.0
2023-07-26 15:55:00,730.22,731.17,729.83,731.15,13602.0,728.2555,729.203,727.8666,729.183,13602.0
2023-07-27 09:30:00,731.21,736.23,731.21,735.95,8827.0,729.2428,734.2493,729.2428,733.9701,8827.0
2023-07-27 09:35:00,735.85,735.85,734.16,734.35,4992.0,733.8704,733.8704,732.1849,732.3744,4992.0
2023-07-27 09:40:00,734.94,736.94,734.92,736.94,9643.0,732.9628,734.9574,732.9429,734.9574,9643.0
2023-07-27 09:45:00,737.05,737.64,734.6,737.6,7530.0,735.0671,735.6556,732.6237,735.6157,7530.0
2023-07-27 09:50:00,736.91,739.52,736.31,739.47,7305.0,734.9275,737.5305,734.3291,737.4806,7305.0
2023-07-27 09:55:00,739.34,740.19,737.99,739.94,1600.0,737.351,738.1987,736.0046,737.9494,1600.0
2023-07-27 10:00:00,739.93,743.82,738.69,743.52,9923.0,737.9394,741.8189,736.7027,741.5197,9923.0
2023-07-27 10:05:00,744.76,746.11,741.13,742.04,14940.0,742.7564,744.1028,739.1362,740.0437,14940.0
2023-07-27 10:10:00,742.03,743.73,740.45,742.44,11768.0,740.0337,741.7292,738.458,740.4426,11768.0
2023-07-27 10:15:00,742.01,743.93,740.0,743.93,5738.0,740.0138,741.9286,738.0092,741.9286,5738.0
2023-07-27 10:20:00,743.78,746.73,743.23,746.73,6878.0,741.779,744.7211,741.2305,744.7211,6878.0
2023-07-27 10:25:00,746.22,746.72,744.71,745.21,4007.0,744.2125,744.7111,742.7065,743.2052,4007.0
2023-07-27 10:30:00,745.21,745.21,742.98,744.06,7447.0,743.2052,743.2052,740.9812,742.0583,7447.0
2023-07-27 10:35:00,744.07,745.06,743.02,745.06,5758.0,742.0683,743.0556,741.0211,743.0556,5758.0
2023-07-27 10:40:00,745.08,745.91,744.14,744.14,3873.0,743.0755,743.9033,742.1381,742.1381,3873.0
2023-07-27 10:45:00,744.06,746.12,744.06,744.89,7265.0,742.0583,744.1127,742.0583,742.886,7265.0
2023-07-27 10:50:00,744.6,744.6,742.82,742.95,2400.0,742.5968,742.5968,740.8216,740.9513,2400.0
2023-07-27 10:55:00,742.95,745.46,742.95,745.24,15077.0,740.9513,743.4545,740.9513,743.2351,15077.0
2023-07-27 11:00:00,745.24,746.48,744.9,746.14,6911.0,743.2351,744.4718,742.896,744.1327,6911.0
2023-07-27 11:05:00,746.35,746.35,743.07,743.36,3177.0,744.3421,744.3421,741.0709,741.3602,3177.0
2023-07-27 11:10:00,743.64,746.03,743.64,745.25,4774.0,741.6394,744.023,741.6394,743.2451,4774.0
2023-07-27 11:15:00,745.86,747.17,744.74,747.13,3354.0,743.8534,745.1599,742.7365,745.12,3354.0
2023-07-27 11:20:00,747.16,748.87,747.15,748.87,2887.0,745.1499,746.8553,745.14,746.8553,2887.0
2023-07-27 11:25:00,747.66,748.23,747.13,747.62,4219.0,745.6486,746.2171,745.12,745.6087,4219.0
2023-07-27 11:30:00,747.6,749.27,746.47,748.19,7479.0,745.5888,747.2543,744.4618,746.1772,7479.0
2023-07-27 11:35:00,747.69,747.96,745.21,747.35,7923.0,745.6785,745.9478,743.2052,745.3394,7923.0
2023-07-27 11:40:00,748.22,748.22,746.77,746.78,1374.0,746.2071,746.2071,744.761,744.771,1374.0
2023-07-27 11:45:00,746.78,748.06,746.77,747.25,3300.0,744.771,746.0475,744.761,745.2397,3300.0
2023-07-27 11:50:00,747.41,747.93,746.63,747.42,3200.0,745.3993,745.9179,744.6214,745.4092,3200.0
2023-07-27 11:55:00,747.18,749.42,747.03,749.2,10199.0,745.1699,747.4039,745.0203,747.1845,10199.0
2023-07-27 12:00:00,749.38,749.41,747.18,747.66,3803.0,747.364,747.3939,745.1699,745.6486,3803.0
2023-07-27 12:05:00,747.48,749.12,747.47,749.12,900.0,745.4691,747.1047,745.4591,747.1047,900.0
2023-07-27 12:10:00,748.84,749.41,748.35,748.35,1810.0,746.8254,747.3939,746.3367,746.3367,1810.0
2023-07-27 12:15:00,749.09,749.2,748.67,749.02,1306.0,747.0747,747.1845,746.6559,747.0049,1306.0
2023-07-27 12:20:00,748.99,749.75,748.99,749.63,800.0,746.975,747.733,746.975,747.6133,800.0
2023-07-27 12:25:00,749.69,751.04,749.39,749.41,6772.0,747.6731,749.0195,747.3739,747.3939,6772.0
2023-07-27 12:30:00,749.71,750.8,748.73,750.8,7561.0,747.6931,748.7801,746.7157,748.7801,7561.0
2023-07-27 12:35:00,751.09,751.79,748.95,749.13,6496.0,749.0694,749.7675,746.9351,747.1146,6496.0
2023-07-27 12:40:00,749.73,749.73,748.58,748.62,1200.0,747.713,747.713,746.5661,746.606,1200.0
2023-07-27 12:45:00,748.98,749.59,748.98,749.11,1200.0,746.965,747.5734,746.965,747.0947,1200.0
2023-07-27 12:50:00,748.84,749.36,748.51,749.07,500.0,746.8254,747.344,746.4963,747.0548,500.0
2023-07-27 12:55:00,749.09,749.19,747.86,748.07,1900.0,747.0747,747.1745,745.8481,746.0575,1900.0
2023-07-27 13:00:00,748.22,748.4,747.83,747.83,987.0,746.2071,746.3866,745.8181,745.8181,987.0
2023-07-27 13:05:00,747.25,747.28,746.01,746.63,2800.0,745.2397,745.2696,744.003,744.6214,2800.0
2023-07-27 13:10:00,746.66,749.0,746.6,748.94,4990.0,744.6513,746.985,744.5914,746.9252,4990.0
2023-07-27 13:15:00,748.85,749.34,747.41,747.41,6092.0,746.8354,747.3241,745.3993,745.3993,6092.0
2023-07-27 13:20:00,747.1,747.76,746.66,747.4,1100.0,745.0901,745.7483,744.6513,745.3893,1100.0
2023-07-27 13:25:00,747.35,747.65,747.02,747.59,1200.0,745.3394,745.6386,745.0103,745.5788,1200.0
2023-07-27 13:30:00,747.37,748.92,746.48,748.92,9338.0,745.3594,746.9052,744.4718,746.9052,9338.0
2023-07-27 13:35:00,748.53,749.01,747.83,748.58,5183.0,746.5163,746.995,745.8181,746.5661,5183.0
2023-07-27 13:40:00,749.15,749.62,748.25,749.41,1994.0,747.1346,747.6033,746.237,747.3939,1994.0
2023-07-27 13:45:00,748.93,748.93,747.66,748.42,5714.0,746.9152,746.9152,745.6486,746.4066,5714.0
2023-07-27 13:50:00,748.73,748.73,747.87,748.16,2485.0,746.7157,746.7157,745.858,746.1472,2485.0
2023-07-27 13:55:00,747.88,748.09,746.64,747.6,1800.0,745.868,746.0774,744.6313,745.5888,1800.0
2023-07-27 14:00:00,747.89,748.76,747.8,748.5,3500.0,745.878,746.7456,745.7882,746.4863,3500.0
2023-07-27 14:05:00,748.35,748.44,746.87,747.24,2700.0,746.3367,746.4265,744.8607,745.2297,2700.0
2023-07-27 14:10:00,746.7,748.73,746.59,748.73,6597.0,744.6912,746.7157,744.5815,746.7157,6597.0
2023-07-27 14:15:00,749.13,749.54,748.5,748.78,2700.0,747.1146,747.5235,746.4863,746.7656,2700.0
2023-07-27 14:20:00,748.71,749.5,748.41,748.41,1460.0,746.6958,747.4836,746.3966,746.3966,1460.0
2023-07-27 14:25:00,748.42,748.5,747.5,747.5,3048.0,746.4066,746.4863,745.489,745.489,3048.0
2023-07-27 14:30:00,747.56,747.56,746.66,746.66,1801.0,745.5489,745.5489,744.6513,744.6513,1801.0
2023-07-27 14:35:00,746.39,746.58,745.66,745.97,3200.0,744.382,744.5715,743.654,743.9631,3200.0
2023-07-27 14:40:00,745.83,746.45,745.81,746.2,2200.0,743.8235,744.4419,743.8036,744.1925,2200.0
2023-07-27 14:45:00,746.19,747.77,745.91,747.32,7900.0,744.1825,745.7583,743.9033,745.3095,7900.0
2023-07-27 14:50:00,747.37,747.84,746.99,746.99,1200.0,745.3594,745.8281,744.9804,744.9804,1200.0
2023-07-27 14:55:00,746.59,747.12,746.0,746.0,5065.0,744.5815,745.11,743.9931,743.9931,5065.0
2023-07-27 15:00:00,745.96,745.96,744.31,745.01,4898.0,743.9532,743.9532,742.3076,743.0057,4898.0
2023-07-27 15:05:00,744.89,745.07,743.73,745.07,2311.0,742.886,743.0656,741.7292,743.0656,2311.0
2023-07-27 15:10:00,745.21,745.7,744.58,745.7,2580.0,743.2052,743.6939,742.5769,743.6939,2580.0
2023-07-27 15:15:00,745.83,746.59,745.66,745.66,11165.0,743.8235,744.5815,743.654,743.654,11165.0
2023-07-27 15:20:00,746.02,746.02,744.46,745.41,4100.0,744.013,744.013,742.4572,743.4046,4100.0
2023-07-27 15:25:00,745.89,746.57,745.65,746.22,9709.0,743.8834,744.5615,743.644,744.2125,9709.0
2023-07-27 15:30:00,746.22,747.01,745.51,745.58,5264.0,744.2125,745.0003,743.5044,743.5742,5264.0
2023-07-27 15:35:00,745.43,747.83,745.19,746.53,13988.0,743.4246,745.8181,743.1852,744.5216,13988.0
2023-07-27 15:40:00,746.5,748.56,746.5,747.89,14008.0,744.4917,746.5462,744.4917,745.878,14008.0
2023-07-27 15:45:00,747.47,747.61,745.86,745.86,5610.0,745.4591,745.5987,743.8534,743.8534,5610.0
2023-07-27 15:50:00,746.06,746.6,742.53,743.6,29027.0,744.0529,744.5914,740.5324,741.5995,29027.0
2023-07-27 15:55:00,743.61,745.28,742.0,744.76,18843.0,741.6095,743.275,740.0038,742.7564,18843.0
2023-07-28 09:30:00,740.0,741.05,728.8,730.1,24019.0,738.0092,739.0564,726.8393,728.1358,24019.0
2023-07-28 09:35:00,733.67,733.67,723.56,725.2,14782.0,731.6962,731.6962,721.6134,723.249,14782.0
2023-07-28 09:40:00,725.0,730.0,724.7,728.94,7380.0,723.0496,728.0361,722.7504,726.979,7380.0
2023-07-28 09:45:00,729.24,731.08,729.11,731.08,2600.0,727.2781,729.1132,727.1485,729.1132,2600.0
2023-07-28 09:50:00,731.29,734.17,730.88,734.17,5051.0,729.3226,732.1949,728.9137,732.1949,5051.0
2023-07-28 09:55:00,734.87,734.87,731.72,733.73,3468.0,732.893,732.893,729.7515,731.7561,3468.0
2023-07-28 10:00:00,734.74,734.74,731.41,732.29,9376.0,732.7634,732.7634,729.4423,730.3199,9376.0
2023-07-28 10:05:00,733.29,735.62,732.12,735.42,17816.0,731.3173,733.641,730.1504,733.4415,17816.0
2023-07-28 10:10:00,735.42,735.67,734.38,735.67,10943.0,733.4415,733.6909,732.4043,733.6909,10943.0
2023-07-28 10:15:00,735.44,737.2,734.87,736.27,5334.0,733.4615,735.2167,732.893,734.2892,5334.0
2023-07-28 10:20:00,736.64,737.4,736.64,737.39,400.0,734.6582,735.4162,734.6582,735.4062,400.0
2023-07-28 10:25:00,737.42,738.38,736.66,738.13,5150.0,735.4361,736.3936,734.6782,736.1442,5150.0
2023-07-28 10:30:00,738.68,739.86,736.96,736.99,9937.0,736.6928,737.8696,734.9774,735.0073,9937.0
2023-07-28 10:35:00,737.15,737.49,736.7,737.49,4084.0,735.1669,735.506,734.7181,735.506,4084.0
2023-07-28 10:40:00,737.51,737.98,736.85,737.98,1292.0,735.5259,735.9946,734.8677,735.9946,1292.0
2023-07-28 10:45:00,738.14,739.44,738.08,739.37,1900.0,736.1542,737.4507,736.0944,737.3809,1900.0
2023-07-28 10:50:00,739.53,739.69,739.25,739.45,2008.0,737.5405,737.7,737.2612,737.4607,2008.0
2023-07-28 10:55:00,739.5,740.05,739.5,739.92,2015.0,737.5105,738.0591,737.5105,737.9294,2015.0
2023-07-28 11:00:00,740.08,741.25,739.69,741.25,5115.0,738.089,739.2558,737.7,739.2558,5115.0
2023-07-28 11:05:00,741.19,742.0,741.19,741.99,1189.0,739.196,740.0038,739.196,739.9938,1189.0
2023-07-28 11:10:00,741.88,742.27,741.32,742.27,2481.0,739.8841,740.2731,739.3257,740.2731,2481.0
2023-07-28 11:15:00,742.92,742.92,741.79,742.27,1523.0,740.9213,740.9213,739.7944,740.2731,1523.0
2023-07-28 11:20:00,742.54,742.54,742.49,742.49,698.0,740.5424,740.5424,740.4925,740.4925,698.0
2023-07-28 11:25:00,743.08,744.36,743.08,743.96,2300.0,741.0809,742.3575,741.0809,741.9585,2300.0
2023-07-28 11:30:00,744.26,745.0,743.92,744.38,1886.0,742.2577,742.9958,741.9187,742.3774,1886.0
2023-07-28 11:35:00,744.5,744.5,743.33,743.55,1833.0,742.4971,742.4971,741.3302,741.5497,1833.0
2023-07-28 11:40:00,743.95,745.22,743.72,744.99,2209.0,741.9486,743.2152,741.7192,742.9858,2209.0
2023-07-28 11:45:00,744.47,744.47,743.56,743.56,700.0,742.4672,742.4672,741.5596,741.5596,700.0
2023-07-28 11:50:00,743.98,745.0,742.98,745.0,3300.0,741.9785,742.9958,740.9812,742.9958,3300.0
2023-07-28 11:55:00,745.0,746.54,744.9,746.05,2200.0,742.9958,744.5316,742.896,744.0429,2200.0
2023-07-28 12:00:00,745.83,745.83,745.02,745.02,305.0,743.8235,743.8235,743.0157,743.0157,305.0
2023-07-28 12:05:00,745.76,745.77,745.27,745.27,964.0,743.7537,743.7637,743.265,743.265,964.0
2023-07-28 12:10:00,745.85,746.12,745.72,745.72,1621.0,743.8435,744.1127,743.7138,743.7138,1621.0
2023-07-28 12:15:00,746.0,746.57,745.5,745.53,1650.0,743.9931,744.5615,743.4944,743.5243,1650.0
2023-07-28 12:20:00,746.1,746.15,746.04,746.1,700.0,744.0928,744.1427,744.033,744.0928,700.0
2023-07-28 12:25:00,746.42,746.82,746.16,746.79,1400.0,744.4119,744.8109,744.1526,744.7809,1400.0
2023-07-28 12:30:00,746.79,747.19,746.2,747.19,1990.0,744.7809,745.1799,744.1925,745.1799,1990.0
2023-07-28 12:35:00,747.19,748.06,745.83,745.83,7091.0,745.1799,746.0475,743.8235,743.8235,7091.0
2023-07-28 12:40:00,745.74,746.36,745.74,746.36,600.0,743.7338,744.3521,743.7338,744.3521,600.0
2023-07-28 12:45:00,746.49,746.49,745.82,746.2,600.0,744.4817,744.4817,743.8135,744.1925,600.0
2023-07-28 12:50:00,746.51,746.94,746.36,746.36,721.0,744.5017,744.9305,744.3521,744.3521,721.0
2023-07-28 12:55:00,745.98,746.29,745.98,746.29,623.0,743.9731,744.2823,743.9731,744.2823,623.0
2023-07-28 13:00:00,745.75,746.42,745.75,746.3,659.0,743.7437,744.4119,743.7437,744.2923,659.0
2023-07-28 13:05:00,746.63,746.64,745.64,745.64,969.0,744.6214,744.6313,743.634,743.634,969.0
2023-07-28 13:10:00,745.89,746.16,745.42,745.73,2886.0,743.8834,744.1526,743.4146,743.7238,2886.0
2023-07-28 13:15:00,745.27,745.27,744.47,744.93,1980.0,743.265,743.265,742.4672,742.9259,1980.0
2023-07-28 13:20:00,744.48,744.92,743.49,744.92,2633.0,742.4771,742.916,741.4898,742.916,2633.0
2023-07-28 13:25:00,744.44,744.45,744.38,744.38,200.0,742.4373,742.4472,742.3774,742.3774,200.0
2023-07-28 13:30:00,744.38,744.66,743.88,744.06,1503.0,742.3774,742.6567,741.8788,742.0583,1503.0
2023-07-28 13:35:00,744.02,744.41,743.04,744.27,1800.0,742.0184,742.4073,741.041,742.2677,1800.0
2023-07-28 13:40:00,744.52,744.58,743.59,744.58,1500.0,742.517,742.5769,741.5895,742.5769,1500.0
2023-07-28 13:45:00,744.67,744.88,744.23,744.88,900.0,742.6666,742.8761,742.2278,742.8761,900.0
2023-07-28 13:50:00,745.13,745.72,744.77,745.0,2000.0,743.1254,743.7138,742.7664,742.9958,2000.0
2023-07-28 13:55:00,745.07,745.52,744.54,744.54,5358.0,743.0656,743.5144,742.537,742.537,5358.0
2023-07-28 14:00:00,744.52,745.0,744.47,744.48,1250.0,742.517,742.9958,742.4672,742.4771,1250.0
2023-07-28 14:05:00,744.44,745.05,743.72,745.05,2535.0,742.4373,743.0456,741.7192,743.0456,2535.0
2023-07-28 14:10:00,744.64,744.64,744.64,744.64,100.0,742.6367,742.6367,742.6367,742.6367,100.0
2023-07-28 14:15:00,744.28,744.71,744.27,744.45,8000.0,742.2777,742.7065,742.2677,742.4472,8000.0
2023-07-28 14:20:00,744.49,745.99,744.48,745.99,2057.0,742.4871,743.9831,742.4771,743.9831,2057.0
2023-07-28 14:25:00,745.96,746.42,745.61,746.42,1100.0,743.9532,744.4119,743.6041,744.4119,1100.0
2023-07-28 14:30:00,746.35,746.52,746.04,746.34,1978.0,744.3421,744.5117,744.033,744.3321,1978.0
2023-07-28 14:35:00,746.24,746.9,746.24,746.44,2318.0,744.2324,744.8906,744.2324,744.4319,2318.0
2023-07-28 14:40:00,746.6,747.15,746.59,746.99,730.0,744.5914,745.14,744.5815,744.9804,730.0
2023-07-28 14:45:00,747.06,747.68,746.67,747.05,5126.0,745.0502,745.6685,744.6613,745.0402,5126.0
2023-07-28 14:50:00,747.04,747.11,746.44,747.01,2300.0,745.0303,745.1001,744.4319,745.0003,2300.0
2023-07-28 14:55:00,747.28,747.4,746.53,747.4,4052.0,745.2696,745.3893,744.5216,745.3893,4052.0
2023-07-28 15:00:00,747.41,747.42,746.92,747.25,1710.0,745.3993,745.4092,744.9106,745.2397,1710.0
2023-07-28 15:05:00,747.36,748.4,747.21,747.68,3427.0,745.3494,746.3866,745.1998,745.6685,3427.0
2023-07-28 15:10:00,747.61,748.44,747.61,748.44,4125.0,745.5987,746.4265,745.5987,746.4265,4125.0
2023-07-28 15:15:00,748.32,748.68,747.86,748.04,2903.0,746.3068,746.6659,745.8481,746.0276,2903.0
2023-07-28 15:20:00,747.98,747.98,747.22,747.54,4462.0,745.9677,745.9677,745.2098,745.5289,4462.0
2023-07-28 15:25:00,747.76,748.1,747.26,747.67,3382.0,745.7483,746.0874,745.2497,745.6586,3382.0
2023-07-28 15:30:00,747.44,747.61,747.16,747.49,2550.0,745.4292,745.5987,745.1499,745.4791,2550.0
2023-07-28 15:35:00,747.45,747.68,746.23,746.3,5564.0,745.4392,745.6685,744.2224,744.2923,5564.0
2023-07-28 15:40:00,746.51,746.51,745.59,746.11,4718.0,744.5017,744.5017,743.5842,744.1028,4718.0
2023-07-28 15:45:00,746.21,746.73,745.68,746.61,5488.0,744.2025,744.7211,743.6739,744.6014,5488.0
2023-07-28 15:50:00,746.58,748.0,746.14,747.21,13902.0,744.5715,745.9877,744.1327,745.1998,13902.0
2023-07-28 15:55:00,747.18,747.19,745.26,746.01,21197.0,745.1699,745.1799,743.2551,744.003,21197.0
2023-07-31 09:30:00,745.47,745.47,742.5,743.28,5608.0,743.4645,743.4645,740.5025,741.2804,5608.0
2023-07-31 09:35:00,743.33,745.31,742.15,745.25,1300.0,741.3302,743.3049,740.1534,743.2451,1300.0
2023-07-31 09:40:00,744.33,744.85,743.64,743.64,551.0,742.3276,742.8462,741.6394,741.6394,551.0
2023-07-31 09:45:00,743.37,743.39,741.62,741.62,1497.0,741.3701,741.3901,739.6248,739.6248,1497.0
2023-07-31 09:50:00,743.26,743.98,742.86,742.87,1410.0,741.2604,741.9785,740.8615,740.8715,1410.0
2023-07-31 09:55:00,742.42,742.48,739.39,740.39,3570.0,740.4227,740.4825,737.4008,738.3982,3570.0
2023-07-31 10:00:00,740.29,743.12,739.76,742.52,6385.0,738.2984,741.1208,737.7698,740.5224,6385.0
2023-07-31 10:05:00,741.57,742.01,740.92,741.93,1552.0,739.575,740.0138,738.9267,739.934,1552.0
2023-07-31 10:10:00,741.87,742.05,740.0,740.0,4707.0,739.8742,740.0537,738.0092,738.0092,4707.0
2023-07-31 10:15:00,739.72,740.11,739.13,740.01,3530.0,737.73,738.1189,737.1415,738.0192,3530.0
2023-07-31 10:20:00,740.0,740.18,739.45,739.95,2775.0,738.0092,738.1887,737.4607,737.9593,2775.0
2023-07-31 10:25:00,740.06,741.19,739.66,741.03,3700.0,738.069,739.196,737.6701,739.0364,3700.0
2023-07-31 10:30:00,740.84,741.46,740.13,740.82,4873.0,738.8469,739.4653,738.1389,738.827,4873.0
2023-07-31 10:35:00,740.59,740.82,740.58,740.82,1400.0,738.5976,738.827,738.5876,738.827,1400.0
2023-07-31 10:40:00,740.58,740.58,739.99,740.0,2152.0,738.5876,738.5876,737.9992,738.0092,2152.0
2023-07-31 10:45:00,740.0,740.19,738.92,739.86,7786.0,738.0092,738.1987,736.9321,737.8696,7786.0
2023-07-31 10:50:00,740.38,740.38,739.74,739.76,900.0,738.3882,738.3882,737.7499,737.7698,900.0
2023-07-31 10:55:00,739.76,739.77,738.61,738.94,2324.0,737.7698,737.7798,736.6229,736.9521,2324.0
2023-07-31 11:00:00,738.96,739.37,738.42,738.62,1500.0,736.972,737.3809,736.4335,736.6329,1500.0
2023-07-31 11:05:00,738.84,738.86,738.45,738.72,1300.0,736.8523,736.8723,736.4634,736.7326,1300.0
2023-07-31 11:10:00,738.1,738.96,737.79,738.95,3104.0,736.1143,736.972,735.8051,736.962,3104.0
2023-07-31 11:15:00,738.24,738.26,736.14,736.38,1000.0,736.2539,736.2739,734.1596,734.3989,1000.0
2023-07-31 11:20:00,736.38,736.38,734.84,735.1,3300.0,734.3989,734.3989,732.8631,733.1224,3300.0
2023-07-31 11:25:00,735.5,736.9,735.18,736.35,2800.0,733.5213,734.9175,733.2022,734.369,2800.0
2023-07-31 11:30:00,736.91,736.91,736.24,736.24,1766.0,734.9275,734.9275,734.2593,734.2593,1766.0
2023-07-31 11:35:00,736.76,737.84,736.7,737.84,1197.0,734.7779,735.855,734.7181,735.855,1197.0
2023-07-31 11:40:00,737.96,738.06,737.3,737.91,1745.0,735.9747,736.0744,735.3165,735.9248,1745.0
2023-07-31 11:45:00,737.76,737.76,737.33,737.33,200.0,735.7752,735.7752,735.3464,735.3464,200.0
2023-07-31 11:50:00,737.22,737.22,736.92,736.99,400.0,735.2367,735.2367,734.9375,735.0073,400.0
2023-07-31 11:55:00,736.55,736.71,736.54,736.57,967.0,734.5685,734.7281,734.5585,734.5884,967.0
2023-07-31 12:00:00,736.9,737.48,736.9,737.48,2300.0,734.9175,735.496,734.9175,735.496,2300.0
2023-07-31 12:05:00,737.5,737.57,737.49,737.57,367.0,735.5159,735.5857,735.506,735.5857,367.0
2023-07-31 12:10:00,737.33,737.8,737.33,737.56,500.0,735.3464,735.8151,735.3464,735.5758,500.0
2023-07-31 12:15:00,737.29,738.04,737.29,737.52,1592.0,735.3065,736.0545,735.3065,735.5359,1592.0
2023-07-31 12:20:00,738.37,738.51,738.17,738.51,1300.0,736.3836,736.5232,736.1841,736.5232,1300.0
2023-07-31 12:25:00,738.7,739.72,738.28,739.72,1000.0,736.7127,737.73,736.2938,737.73,1000.0
2023-07-31 12:30:00,739.72,739.72,738.46,738.87,1700.0,737.73,737.73,736.4733,736.8822,1700.0
2023-07-31 12:35:00,739.09,739.15,739.09,739.15,460.0,737.1017,737.1615,737.1017,737.1615,460.0
2023-07-31 12:40:00,739.46,740.13,739.35,739.51,1000.0,737.4707,738.1389,737.361,737.5205,1000.0
2023-07-31 12:45:00,739.6,739.6,738.77,739.35,1980.0,737.6103,737.6103,736.7825,737.361,1980.0
2023-07-31 12:50:00,739.3,739.7,739.3,739.38,800.0,737.3111,737.71,737.3111,737.3909,800.0
2023-07-31 12:55:00,739.2,739.2,739.09,739.09,200.0,737.2114,737.2114,737.1017,737.1017,200.0
2023-07-31 13:00:00,738.72,739.04,737.65,738.02,2400.0,736.7326,737.0518,735.6655,736.0345,2400.0
2023-07-31 13:05:00,737.91,738.21,737.15,737.45,3800.0,735.9248,736.224,735.1669,735.4661,3800.0
2023-07-31 13:10:00,737.93,737.93,737.57,737.58,305.0,735.9448,735.9448,735.5857,735.5957,305.0
2023-07-31 13:15:00,737.56,737.95,737.48,737.61,1070.0,735.5758,735.9647,735.496,735.6256,1070.0
2023-07-31 13:20:00,737.93,737.99,737.78,737.99,600.0,735.9448,736.0046,735.7952,736.0046,600.0
2023-07-31 13:25:00,738.38,738.8,738.38,738.65,500.0,736.3936,736.8124,736.3936,736.6628,500.0
2023-07-31 13:30:00,738.6,738.6,738.28,738.6,500.0,736.613,736.613,736.2938,736.613,500.0
2023-07-31 13:35:00,738.62,738.67,738.44,738.67,800.0,736.6329,736.6828,736.4534,736.6828,800.0
2023-07-31 13:40:00,738.45,739.59,738.45,739.59,2800.0,736.4634,737.6003,736.4634,737.6003,2800.0
2023-07-31 13:45:00,739.52,739.67,739.42,739.67,300.0,737.5305,737.6801,737.4308,737.6801,300.0
2023-07-31 13:50:00,739.12,739.12,738.14,738.2,1850.0,737.1316,737.1316,736.1542,736.214,1850.0
2023-07-31 13:55:00,738.07,738.09,737.67,738.01,800.0,736.0844,736.1043,735.6855,736.0246,800.0
2023-07-31 14:00:00,737.78,738.39,737.7,738.31,900.0,735.7952,736.4035,735.7154,736.3237,900.0
2023-07-31 14:05:00,738.72,738.88,738.29,738.39,1485.0,736.7326,736.8922,736.3038,736.4035,1485.0
2023-07-31 14:10:00,738.47,738.49,738.29,738.31,500.0,736.4833,736.5033,736.3038,736.3237,500.0
2023-07-31 14:15:00,737.96,738.13,737.26,737.55,2500.0,735.9747,736.1442,735.2766,735.5658,2500.0
2023-07-31 14:20:00,737.55,738.26,737.55,738.12,1100.0,735.5658,736.2739,735.5658,736.1343,1100.0
2023-07-31 14:25:00,738.03,738.15,737.54,737.6,2423.0,736.0445,736.1642,735.5558,735.6157,2423.0
2023-07-31 14:30:00,737.76,737.78,737.76,737.78,300.0,735.7752,735.7952,735.7752,735.7952,300.0
2023-07-31 14:35:00,737.53,737.66,737.3,737.58,1100.0,735.5458,735.6755,735.3165,735.5957,1100.0
2023-07-31 14:40:00,737.68,738.45,737.67,738.45,1000.0,735.6954,736.4634,735.6855,736.4634,1000.0
2023-07-31 14:45:00,738.39,738.83,738.39,738.83,621.0,736.4035,736.8423,736.4035,736.8423,621.0
2023-07-31 14:50:00,738.83,739.65,738.82,739.62,1632.0,736.8423,737.6601,736.8324,737.6302,1632.0
2023-07-31 14:55:00,739.5,739.63,739.37,739.57,777.0,737.5105,737.6402,737.3809,737.5804,777.0
2023-07-31 15:00:00,739.63,740.01,739.52,739.7,2874.0,737.6402,738.0192,737.5305,737.71,2874.0
2023-07-31 15:05:00,739.55,739.63,739.54,739.63,1000.0,737.5604,737.6402,737.5504,737.6402,1000.0
2023-07-31 15:10:00,739.58,740.37,739.57,740.37,1900.0,737.5903,738.3782,737.5804,738.3782,1900.0
2023-07-31 15:15:00,740.73,740.73,739.95,740.1,2100.0,738.7372,738.7372,737.9593,738.1089,2100.0
2023-07-31 15:20:00,740.42,740.51,739.98,740.16,2722.0,738.4281,738.5178,737.9893,738.1688,2722.0
2023-07-31 15:25:00,740.3,740.61,740.22,740.26,1417.0,738.3084,738.6176,738.2286,738.2685,1417.0
2023-07-31 15:30:00,740.3,740.9,740.3,740.78,1968.0,738.3084,738.9068,738.3084,738.7871,1968.0
2023-07-31 15:35:00,740.61,740.99,740.42,740.42,3751.0,738.6176,738.9965,738.4281,738.4281,3751.0
2023-07-31 15:40:00,740.22,740.49,740.11,740.39,1016.0,738.2286,738.4979,738.1189,738.3982,1016.0
2023-07-31 15:45:00,740.21,740.32,739.78,740.04,5553.0,738.2186,738.3283,737.7898,738.0491,5553.0
2023-07-31 15:50:00,740.25,741.82,740.16,741.29,7557.0,738.2585,739.8243,738.1688,739.2957,7557.0
2023-07-31 15:55:00,741.06,742.45,740.87,742.24,20963.0,739.0664,740.4526,738.8769,740.2432,20963.0
2023-08-01 09:30:00,744.66,744.66,742.08,743.43,5705.0,742.6567,742.6567,740.0836,741.43,5705.0
2023-08-01 09:35:00,743.64,743.64,741.04,741.3,1460.0,741.6394,741.6394,739.0464,739.3057,1460.0
2023-08-01 09:40:00,741.29,741.29,740.34,740.51,1033.0,739.2957,739.2957,738.3483,738.5178,1033.0
2023-08-01 09:45:00,741.05,741.06,739.59,739.59,1607.0,739.0564,739.0664,737.6003,737.6003,1607.0
2023-08-01 09:50:00,738.89,739.64,738.53,738.57,1479.0,736.9022,737.6502,736.5432,736.583,1479.0
2023-08-01 09:55:00,738.76,740.61,738.76,740.59,1517.0,736.7725,738.6176,736.7725,738.5976,1517.0
2023-08-01 10:00:00,740.5,742.03,740.41,741.73,1900.0,738.5079,740.0337,738.4181,739.7345,1900.0
2023-08-01 10:05:00,741.46,741.46,738.91,738.92,1908.0,739.4653,739.4653,736.9221,736.9321,1908.0
2023-08-01 10:10:00,738.48,738.54,737.53,737.53,1307.0,736.4933,736.5531,735.5458,735.5458,1307.0
2023-08-01 10:15:00,737.5,737.5,734.64,735.61,2561.0,735.5159,735.5159,732.6636,733.631,2561.0
2023-08-01 10:20:00,735.81,737.53,735.81,737.53,1000.0,733.8305,735.5458,733.8305,735.5458,1000.0
2023-08-01 10:25:00,737.25,737.26,736.17,736.17,1232.0,735.2666,735.2766,734.1895,734.1895,1232.0
2023-08-01 10:30:00,736.89,737.7,736.8,736.92,3262.0,734.9076,735.7154,734.8178,734.9375,3262.0
2023-08-01 10:35:00,736.75,737.77,736.71,737.77,841.0,734.7679,735.7852,734.7281,735.7852,841.0
2023-08-01 10:40:00,738.12,738.28,737.1,737.81,1649.0,736.1343,736.2938,735.117,735.8251,1649.0
2023-08-01 10:45:00,737.49,739.0,737.49,738.58,700.0,735.506,737.0119,735.506,736.593,700.0
2023-08-01 10:50:00,738.39,738.85,738.0,738.28,2361.0,736.4035,736.8623,736.0146,736.2938,2361.0
2023-08-01 10:55:00,739.2,739.27,737.2,737.94,2796.0,737.2114,737.2812,735.2167,735.9547,2796.0
2023-08-01 11:00:00,737.13,738.0,736.64,737.55,2173.0,735.1469,736.0146,734.6582,735.5658,2173.0
2023-08-01 11:05:00,736.47,737.04,736.47,736.9,800.0,734.4887,735.0572,734.4887,734.9175,800.0
2023-08-01 11:10:00,736.15,736.39,736.0,736.33,1248.0,734.1696,734.4089,734.02,734.3491,1248.0
2023-08-01 11:15:00,736.36,736.88,736.07,736.07,1702.0,734.379,734.8976,734.0898,734.0898,1702.0
2023-08-01 11:20:00,736.38,736.39,735.75,735.82,1599.0,734.3989,734.4089,733.7706,733.8404,1599.0
2023-08-01 11:25:00,735.45,735.53,734.44,734.44,1334.0,733.4714,733.5512,732.4642,732.4642,1334.0
2023-08-01 11:30:00,734.9,734.91,733.8,734.57,2131.0,732.9229,732.9329,731.8259,732.5938,2131.0
2023-08-01 11:35:00,734.5,735.09,734.5,734.7,715.0,732.524,733.1124,732.524,732.7235,715.0
2023-08-01 11:40:00,734.12,734.15,733.58,734.0,1106.0,732.145,732.1749,731.6065,732.0253,1106.0
2023-08-01 11:45:00,734.0,734.1,733.38,734.02,2528.0,732.0253,732.1251,731.407,732.0453,2528.0
2023-08-01 11:50:00,734.27,735.65,734.14,734.86,1644.0,732.2946,733.6709,732.165,732.883,1644.0
2023-08-01 11:55:00,734.78,735.2,734.37,734.64,1285.0,732.8032,733.2221,732.3943,732.6636,1285.0
2023-08-01 12:00:00,734.81,734.81,734.43,734.68,600.0,732.8332,732.8332,732.4542,732.7035,600.0
2023-08-01 12:05:00,734.4,735.38,734.32,734.35,1425.0,732.4243,733.4016,732.3445,732.3744,1425.0
2023-08-01 12:10:00,735.14,735.14,735.14,735.14,100.0,733.1623,733.1623,733.1623,733.1623,100.0
2023-08-01 12:15:00,734.68,734.68,733.68,733.68,805.0,732.7035,732.7035,731.7062,731.7062,805.0
2023-08-01 12:20:00,733.32,733.32,732.45,732.45,2165.0,731.3472,731.3472,730.4795,730.4795,2165.0
2023-08-01 12:25:00,732.45,733.48,732.45,733.48,2700.0,730.4795,731.5067,730.4795,731.5067,2700.0
2023-08-01 12:30:00,732.94,734.15,732.94,734.04,945.0,730.9682,732.1749,730.9682,732.0652,945.0
2023-08-01 12:35:00,734.22,735.0,733.69,734.95,705.0,732.2448,733.0227,731.7162,732.9728,705.0
2023-08-01 12:40:00,734.48,735.0,734.47,734.74,2174.0,732.5041,733.0227,732.4941,732.7634,2174.0
2023-08-01 12:45:00,734.7,734.75,734.33,734.33,411.0,732.7235,732.7733,732.3545,732.3545,411.0
2023-08-01 12:50:00,734.19,734.34,734.18,734.22,1100.0,732.2148,732.3644,732.2049,732.2448,1100.0
2023-08-01 12:55:00,734.25,735.06,734.08,734.99,1897.0,732.2747,733.0825,732.1051,733.0127,1897.0
2023-08-01 13:00:00,735.01,735.01,734.11,734.36,700.0,733.0326,733.0326,732.135,732.3844,700.0
2023-08-01 13:05:00,734.49,735.92,734.49,735.92,1200.0,732.514,733.9402,732.514,733.9402,1200.0
2023-08-01 13:10:00,735.63,736.05,735.63,735.97,1820.0,733.651,734.0698,733.651,733.99,1820.0
2023-08-01 13:15:00,736.03,736.04,735.64,735.64,317.0,734.0499,734.0599,733.6609,733.6609,317.0
2023-08-01 13:20:00,735.78,735.89,735.52,735.52,1540.0,733.8006,733.9103,733.5413,733.5413,1540.0
2023-08-01 13:25:00,735.42,735.69,735.31,735.32,2276.0,733.4415,733.7108,733.3318,733.3418,2276.0
2023-08-01 13:30:00,735.57,735.72,735.31,735.31,617.0,733.5911,733.7407,733.3318,733.3318,617.0
2023-08-01 13:35:00,735.23,735.23,734.23,734.23,1825.0,733.252,733.252,732.2547,732.2547,1825.0
2023-08-01 13:40:00,734.2,734.3,733.99,734.3,1330.0,732.2248,732.3245,732.0154,732.3245,1330.0
2023-08-01 13:45:00,734.69,734.88,734.64,734.64,400.0,732.7135,732.903,732.6636,732.6636,400.0
2023-08-01 13:50:00,734.26,734.71,734.26,734.71,300.0,732.2846,732.7334,732.2846,732.7334,300.0
2023-08-01 13:55:00,734.71,736.22,734.71,736.22,2455.0,732.7334,734.2394,732.7334,734.2394,2455.0
2023-08-01 14:00:00,735.58,736.15,735.5,736.15,1300.0,733.6011,734.1696,733.5213,734.1696,1300.0
2023-08-01 14:05:00,735.93,736.56,735.62,736.56,1167.0,733.9502,734.5785,733.641,734.5785,1167.0
2023-08-01 14:10:00,736.56,736.7,736.55,736.7,200.0,734.5785,734.7181,734.5685,734.7181,200.0
2023-08-01 14:15:00,736.83,737.29,736.82,737.25,1000.0,734.8477,735.3065,734.8378,735.2666,1000.0
2023-08-01 14:20:00,736.91,736.91,735.82,735.93,1400.0,734.9275,734.9275,733.8404,733.9502,1400.0
2023-08-01 14:25:00,735.73,735.88,735.73,735.88,600.0,733.7507,733.9003,733.7507,733.9003,600.0
2023-08-01 14:30:00,735.7,736.1,735.37,736.1,2828.0,733.7208,734.1197,733.3917,734.1197,2828.0
2023-08-01 14:35:00,736.4,736.88,736.28,736.87,1091.0,734.4189,734.8976,734.2992,734.8876,1091.0
2023-08-01 14:40:00,736.57,736.9,736.18,736.89,1995.0,734.5884,734.9175,734.1995,734.9076,1995.0
2023-08-01 14:45:00,737.19,737.38,737.19,737.36,400.0,735.2068,735.3963,735.2068,735.3763,400.0
2023-08-01 14:50:00,736.98,736.98,736.33,736.44,1300.0,734.9973,734.9973,734.3491,734.4588,1300.0
2023-08-01 14:55:00,736.26,736.26,735.17,735.33,3500.0,734.2793,734.2793,733.1922,733.3518,3500.0
2023-08-01 15:00:00,735.21,735.4,734.85,735.16,1800.0,733.2321,733.4216,732.8731,733.1822,1800.0
2023-08-01 15:05:00,735.18,736.14,735.18,736.14,1312.0,733.2022,734.1596,733.2022,734.1596,1312.0
2023-08-01 15:10:00,736.07,736.24,735.69,735.69,2352.0,734.0898,734.2593,733.7108,733.7108,2352.0
2023-08-01 15:15:00,735.68,737.34,735.67,737.34,2900.0,733.7008,735.3564,733.6909,735.3564,2900.0
2023-08-01 15:20:00,736.81,737.34,736.28,736.28,3330.0,734.8278,735.3564,734.2992,734.2992,3330.0
2023-08-01 15:25:00,736.38,737.0,736.36,737.0,1317.0,734.3989,735.0173,734.379,735.0173,1317.0
2023-08-01 15:30:00,737.07,738.0,737.07,738.0,2953.0,735.0871,736.0146,735.0871,736.0146,2953.0
2023-08-01 15:35:00,738.04,738.04,737.24,737.86,2026.0,736.0545,736.0545,735.2566,735.875,2026.0
2023-08-01 15:40:00,737.98,737.98,737.36,737.87,900.0,735.9946,735.9946,735.3763,735.8849,900.0
2023-08-01 15:45:00,737.67,738.22,737.66,738.22,1168.0,735.6855,736.234,735.6755,736.234,1168.0
2023-08-01 15:50:00,738.4,739.46,738.39,739.45,3526.0,736.4135,737.4707,736.4035,737.4607,3526.0
2023-08-01 15:55:00,739.14,739.42,738.53,738.87,7657.0,737.1515,737.4308,736.5432,736.8822,7657.0
2023-08-02 09:30:00,740.72,744.78,739.24,744.78,6461.0,738.7273,742.7763,737.2512,742.7763,6461.0
2023-08-02 09:35:00,743.56,744.44,740.47,741.6,2643.0,741.5596,742.4373,738.4779,739.6049,2643.0
2023-08-02 09:40:00,741.71,742.09,737.86,737.86,1428.0,739.7146,740.0936,735.875,735.875,1428.0
2023-08-02 09:45:00,738.53,739.12,737.19,738.72,1400.0,736.5432,737.1316,735.2068,736.7326,1400.0
2023-08-02 09:50:00,738.59,739.89,738.16,739.7,1559.0,736.603,737.8995,736.1742,737.71,1559.0
2023-08-02 09:55:00,740.72,740.98,740.44,740.45,400.0,738.7273,738.9866,738.448,738.458,400.0
2023-08-02 10:00:00,739.37,740.89,738.88,738.88,2040.0,737.3809,738.8968,736.8922,736.8922,2040.0
2023-08-02 10:05:00,738.71,738.86,737.42,738.46,4599.0,736.7227,736.8723,735.4361,736.4733,4599.0
2023-08-02 10:10:00,738.28,738.28,736.13,736.13,1020.0,736.2938,736.2938,734.1496,734.1496,1020.0
2023-08-02 10:15:00,735.88,737.11,735.15,737.11,1639.0,733.9003,735.127,733.1723,735.127,1639.0
2023-08-02 10:20:00,736.04,736.04,733.0,733.0,1044.0,734.0599,734.0599,731.028,731.028,1044.0
2023-08-02 10:25:00,733.03,734.04,732.15,734.04,2737.0,731.058,732.0652,730.1803,732.0652,2737.0
2023-08-02 10:30:00,734.04,735.03,734.04,734.46,822.0,732.0652,733.0526,732.0652,732.4841,822.0
2023-08-02 10:35:00,733.8,735.11,733.76,734.75,1505.0,731.8259,733.1324,731.786,732.7733,1505.0
2023-08-02 10:40:00,734.54,734.54,733.72,733.82,881.0,732.5639,732.5639,731.7461,731.8458,881.0
2023-08-02 10:45:00,734.13,735.15,734.13,735.08,900.0,732.155,733.1723,732.155,733.1024,900.0
2023-08-02 10:50:00,734.98,734.98,733.73,734.25,1500.0,733.0027,733.0027,731.7561,732.2747,1500.0
2023-08-02 10:55:00,734.17,734.77,731.64,732.69,8850.0,732.1949,732.7933,729.6717,730.7189,8850.0
2023-08-02 11:00:00,733.45,733.67,731.89,732.5,3065.0,731.4768,731.6962,729.921,730.5294,3065.0
2023-08-02 11:05:00,732.19,733.65,732.19,733.64,2200.0,730.2202,731.6763,730.2202,731.6663,2200.0
2023-08-02 11:10:00,733.48,734.39,733.47,734.32,1833.0,731.5067,732.4143,731.4968,732.3445,1833.0
2023-08-02 11:15:00,734.5,734.5,733.65,734.03,3200.0,732.524,732.524,731.6763,732.0553,3200.0
2023-08-02 11:20:00,734.06,735.5,733.79,735.41,5903.0,732.0852,733.5213,731.8159,733.4316,5903.0
2023-08-02 11:25:00,735.58,738.0,734.79,738.0,1126.0,733.6011,736.0146,732.8132,736.0146,1126.0
2023-08-02 11:30:00,738.2,738.99,738.2,738.99,844.0,736.214,737.0019,736.214,737.0019,844.0
2023-08-02 11:35:00,738.84,739.17,738.18,738.3,1474.0,736.8523,737.1814,736.1941,736.3138,1474.0
2023-08-02 11:40:00,737.07,737.07,736.64,736.64,1000.0,735.0871,735.0871,734.6582,734.6582,1000.0
2023-08-02 11:45:00,736.82,737.55,736.81,737.5,757.0,734.8378,735.5658,734.8278,735.5159,757.0
2023-08-02 11:50:00,737.51,737.51,736.83,736.85,1822.0,735.5259,735.5259,734.8477,734.8677,1822.0
2023-08-02 11:55:00,736.73,737.48,735.95,737.2,1500.0,734.748,735.496,733.9701,735.2167,1500.0
2023-08-02 12:00:00,738.17,738.37,736.8,737.39,1964.0,736.1841,736.3836,734.8178,735.4062,1964.0
2023-08-02 12:05:00,737.28,738.46,737.23,738.39,3809.0,735.2965,736.4733,735.2467,736.4035,3809.0
2023-08-02 12:10:00,738.44,739.91,738.44,739.91,531.0,736.4534,737.9194,736.4534,737.9194,531.0
2023-08-02 12:15:00,740.11,741.0,738.83,739.86,8642.0,738.1189,739.0065,736.8423,737.8696,8642.0
2023-08-02 12:20:00,739.72,740.51,739.54,739.63,3100.0,737.73,738.5178,737.5504,737.6402,3100.0
2023-08-02 12:25:00,739.89,740.52,739.55,739.56,3900.0,737.8995,738.5278,737.5604,737.5704,3900.0
2023-08-02 12:30:00,739.41,740.93,739.27,740.62,1400.0,737.4208,738.9367,737.2812,738.6275,1400.0
2023-08-02 12:35:00,740.56,740.96,740.47,740.76,2811.0,738.5677,738.9666,738.4779,738.7672,2811.0
2023-08-02 12:40:00,740.03,740.03,737.33,737.33,1600.0,738.0391,738.0391,735.3464,735.3464,1600.0
2023-08-02 12:45:00,736.9,737.05,736.9,737.05,200.0,734.9175,735.0671,734.9175,735.0671,200.0
2023-08-02 12:50:00,737.39,737.39,735.81,736.84,4117.0,735.4062,735.4062,733.8305,734.8577,4117.0
2023-08-02 12:55:00,736.81,736.81,735.35,735.51,1266.0,734.8278,734.8278,733.3717,733.5313,1266.0
2023-08-02 13:00:00,735.5,735.91,735.42,735.87,1600.0,733.5213,733.9302,733.4415,733.8903,1600.0
2023-08-02 13:05:00,735.46,735.46,734.95,734.95,200.0,733.4814,733.4814,732.9728,732.9728,200.0
2023-08-02 13:10:00,734.65,734.95,733.88,734.03,1000.0,732.6736,732.9728,731.9057,732.0553,1000.0
2023-08-02 13:15:00,733.42,733.76,733.42,733.44,2120.0,731.4469,731.786,731.4469,731.4669,2120.0
2023-08-02 13:20:00,733.19,733.49,730.54,730.86,15009.0,731.2175,731.5167,728.5747,728.8938,15009.0
2023-08-02 13:25:00,731.0,732.5,731.0,732.5,2932.0,729.0334,730.5294,729.0334,730.5294,2932.0
2023-08-02 13:30:00,732.64,732.9,731.76,732.66,3879.0,730.669,730.9283,729.7914,730.6889,3879.0
2023-08-02 13:35:00,733.04,733.04,731.85,731.85,2506.0,731.0679,731.0679,729.8811,729.8811,2506.0
2023-08-02 13:40:00,731.94,731.94,729.49,729.77,1975.0,729.9709,729.9709,727.5275,727.8067,1975.0
2023-08-02 13:45:00,729.99,730.58,729.71,730.08,4275.0,728.0261,728.6145,727.7469,728.1159,4275.0
2023-08-02 13:50:00,730.81,730.81,729.59,729.59,1340.0,728.8439,728.8439,727.6272,727.6272,1340.0
2023-08-02 13:55:00,729.06,730.07,728.95,729.5,4507.0,727.0986,728.1059,726.9889,727.5375,4507.0
2023-08-02 14:00:00,729.17,730.25,728.74,728.95,600.0,727.2083,728.2854,726.7795,726.9889,600.0
2023-08-02 14:05:00,728.8,729.45,727.7,727.7,3523.0,726.8393,727.4876,725.7423,725.7423,3523.0
2023-08-02 14:10:00,727.56,728.13,727.19,727.94,4147.0,725.6027,726.1711,725.2337,725.9816,4147.0
2023-08-02 14:15:00,728.09,728.12,726.78,727.13,3850.0,726.1312,726.1612,724.8248,725.1738,3850.0
2023-08-02 14:20:00,727.09,727.2,726.21,727.2,2228.0,725.1339,725.2436,724.2563,725.2436,2228.0
2023-08-02 14:25:00,727.23,727.31,726.11,726.3,4324.0,725.2736,725.3533,724.1566,724.3461,4324.0
2023-08-02 14:30:00,726.54,727.14,726.47,727.04,1980.0,724.5854,725.1838,724.5156,725.0841,1980.0
2023-08-02 14:35:00,727.03,728.1,726.99,728.0,1900.0,725.0741,726.1412,725.0342,726.0415,1900.0
2023-08-02 14:40:00,728.35,729.02,728.28,728.83,1849.0,726.3905,727.0587,726.3207,726.8693,1849.0
2023-08-02 14:45:00,728.7,729.43,728.62,729.43,3801.0,726.7396,727.4676,726.6598,727.4676,3801.0
2023-08-02 14:50:00,729.42,729.8,728.67,729.02,5263.0,727.4577,727.8366,726.7097,727.0587,5263.0
2023-08-02 14:55:00,729.13,729.27,728.35,728.87,5558.0,727.1684,727.3081,726.3905,726.9091,5558.0
2023-08-02 15:00:00,729.0,729.19,728.87,729.13,1500.0,727.0388,727.2283,726.9091,727.1684,1500.0
2023-08-02 15:05:00,729.1,729.1,728.32,728.66,4800.0,727.1385,727.1385,726.3606,726.6997,4800.0
2023-08-02 15:10:00,728.87,728.87,727.69,728.41,3600.0,726.9091,726.9091,725.7323,726.4504,3600.0
2023-08-02 15:15:00,728.4,729.23,728.11,729.23,5139.0,726.4404,727.2682,726.1512,727.2682,5139.0
2023-08-02 15:20:00,729.07,729.07,728.47,728.53,3035.0,727.1086,727.1086,726.5102,726.5701,3035.0
2023-08-02 15:25:00,728.47,729.58,727.75,729.31,5150.0,726.5102,727.6172,725.7922,727.348,5150.0
2023-08-02 15:30:00,729.5,730.26,729.26,729.39,5257.0,727.5375,728.2954,727.2981,727.4277,5257.0
2023-08-02 15:35:00,729.51,730.91,729.51,730.9,2800.0,727.5474,728.9437,727.5474,728.9337,2800.0
2023-08-02 15:40:00,730.87,731.27,730.0,730.46,6399.0,728.9038,729.3027,728.0361,728.4949,6399.0
2023-08-02 15:45:00,730.18,730.56,729.64,729.82,6033.0,728.2156,728.5946,727.6771,727.8566,6033.0
2023-08-02 15:50:00,729.62,731.63,729.55,730.72,13634.0,727.6571,729.6617,727.5873,728.7542,13634.0
2023-08-02 15:55:00,730.69,732.68,730.38,731.96,20580.0,728.7242,730.7089,728.4151,729.9908,20580.0
2023-08-03 09:30:00,763.01,780.0,759.15,776.87,39896.0,760.9573,777.9016,757.1077,774.78,39896.0
2023-08-03 09:35:00,775.13,780.0,767.97,772.65,19022.0,773.0447,777.9016,765.904,770.5714,19022.0
2023-08-03 09:40:00,772.21,772.64,764.28,768.97,21241.0,770.1325,770.5614,762.2239,766.9013,21241.0
2023-08-03 09:45:00,770.01,770.01,762.51,766.04,15349.0,767.9385,767.9385,760.4586,763.9791,15349.0
2023-08-03 09:50:00,766.04,770.14,764.34,770.13,7145.0,763.9791,768.0681,762.2837,768.0581,7145.0
2023-08-03 09:55:00,770.76,771.48,769.19,771.46,11736.0,768.6864,769.4045,767.1207,769.3846,11736.0
2023-08-03 10:00:00,771.46,772.42,770.0,770.44,14686.0,769.3846,770.342,767.9285,768.3673,14686.0
2023-08-03 10:05:00,769.8,770.41,768.61,769.96,5257.0,767.729,768.3374,766.5422,767.8886,5257.0
2023-08-03 10:10:00,770.0,770.01,767.94,768.78,4977.0,767.9285,767.9385,765.874,766.7118,4977.0
2023-08-03 10:15:00,768.79,768.79,764.7,765.83,6214.0,766.7217,766.7217,762.6428,763.7697,6214.0
2023-08-03 10:20:00,766.41,768.82,766.29,767.36,4071.0,764.3482,766.7517,764.2285,765.2956,4071.0
2023-08-03 10:25:00,767.35,769.88,765.61,768.1,6000.0,765.2856,767.8088,763.5503,766.0336,6000.0
2023-08-03 10:30:00,768.96,770.88,768.95,770.31,6880.0,766.8913,768.8061,766.8813,768.2377,6880.0
2023-08-03 10:35:00,770.47,773.35,769.61,773.35,5333.0,768.3972,771.2695,767.5395,771.2695,5333.0
2023-08-03 10:40:00,774.36,776.67,773.44,776.63,10174.0,772.2768,774.5806,771.3592,774.5407,10174.0
2023-08-03 10:45:00,776.27,778.65,774.18,778.53,10367.0,774.1816,776.5552,772.0972,776.4355,10367.0
2023-08-03 10:50:00,777.17,778.85,775.15,776.66,11068.0,775.0792,776.7547,773.0646,774.5706,11068.0
2023-08-03 10:55:00,776.75,780.0,776.37,779.98,13404.0,774.6603,777.9016,774.2814,777.8816,13404.0
2023-08-03 11:00:00,779.51,779.95,778.2,778.2,4760.0,777.4129,777.8517,776.1064,776.1064,4760.0
2023-08-03 11:05:00,778.23,778.75,776.5,778.75,4903.0,776.1364,776.655,774.411,776.655,4903.0
2023-08-03 11:10:00,779.46,779.98,776.8,778.16,5300.0,777.363,777.8816,774.7102,776.0665,5300.0
2023-08-03 11:15:00,778.25,780.08,777.79,780.08,4250.0,776.1563,777.9814,775.6975,777.9814,4250.0
2023-08-03 11:20:00,780.43,781.48,778.41,779.07,6656.0,778.3304,779.3776,776.3159,776.9741,6656.0
2023-08-03 11:25:00,780.29,781.5,779.98,780.27,7163.0,778.1908,779.3976,777.8816,778.1709,7163.0
2023-08-03 11:30:00,780.75,780.75,778.82,780.43,4036.0,778.6496,778.6496,776.7248,778.3304,4036.0
2023-08-03 11:35:00,780.43,781.32,779.63,779.63,4587.0,778.3304,779.218,777.5326,777.5326,4587.0
2023-08-03 11:40:00,779.12,780.41,778.38,779.7,3792.0,777.024,778.3105,776.2859,777.6024,3792.0
2023-08-03 11:45:00,780.47,781.98,779.81,781.52,6154.0,778.3703,779.8763,777.7121,779.4175,6154.0
2023-08-03 11:50:00,781.14,782.91,780.92,782.91,2341.0,779.0385,780.8038,778.8191,780.8038,2341.0
2023-08-03 11:55:00,782.86,784.0,782.01,784.0,8317.0,780.7539,781.8908,779.9062,781.8908,8317.0
2023-08-03 12:00:00,784.0,786.44,783.46,783.99,15562.0,781.8908,784.3243,781.3523,781.8809,15562.0
2023-08-03 12:05:00,783.63,786.96,783.62,786.93,10348.0,781.5218,784.8429,781.5119,784.8129,10348.0
2023-08-03 12:10:00,786.74,786.98,784.01,784.01,11847.0,784.6235,784.8628,781.9008,781.9008,11847.0
2023-08-03 12:15:00,784.64,786.9,784.52,786.9,5380.0,782.5291,784.783,782.4094,784.783,5380.0
2023-08-03 12:20:00,786.63,787.49,785.91,787.49,4811.0,784.5138,785.3714,783.7957,785.3714,4811.0
2023-08-03 12:25:00,787.84,787.84,785.43,787.26,7012.0,785.7205,785.7205,783.317,785.1421,7012.0
2023-08-03 12:30:00,787.19,787.38,785.44,785.82,3120.0,785.0722,785.2617,783.327,783.7059,3120.0
2023-08-03 12:35:00,785.66,785.66,783.58,783.59,1999.0,783.5464,783.5464,781.472,781.4819,1999.0
2023-08-03 12:40:00,783.2,785.38,782.91,785.38,2100.0,781.093,783.2671,780.8038,783.2671,2100.0
2023-08-03 12:45:00,785.73,785.73,783.21,783.53,3015.0,783.6162,783.6162,781.103,781.4221,3015.0
2023-08-03 12:50:00,783.63,783.65,780.61,780.61,8874.0,781.5218,781.5418,778.51,778.51,8874.0
2023-08-03 12:55:00,780.31,780.35,779.21,780.0,2800.0,778.2108,778.2506,777.1137,777.9016,2800.0
2023-08-03 13:00:00,780.01,780.01,777.75,777.79,1100.0,777.9116,777.9116,775.6576,775.6975,1100.0
2023-08-03 13:05:00,777.9,779.51,777.9,778.23,4288.0,775.8072,777.4129,775.8072,776.1364,4288.0
2023-08-03 13:10:00,777.96,779.16,777.49,779.03,4200.0,775.8671,777.0639,775.3983,776.9342,4200.0
2023-08-03 13:15:00,779.53,779.55,778.21,778.58,2318.0,777.4329,777.4528,776.1164,776.4854,2318.0
2023-08-03 13:20:00,778.59,778.6,777.99,777.99,1425.0,776.4954,776.5054,775.897,775.897,1425.0
2023-08-03 13:25:00,778.14,779.33,777.98,777.98,4008.0,776.0466,777.2334,775.887,775.887,4008.0
2023-08-03 13:30:00,778.87,779.09,777.86,777.86,2130.0,776.7746,776.994,775.7673,775.7673,2130.0
2023-08-03 13:35:00,778.24,778.44,777.34,778.32,3100.0,776.1463,776.3458,775.2487,776.2261,3100.0
2023-08-03 13:40:00,778.05,778.93,777.47,778.72,2873.0,775.9568,776.8345,775.3784,776.625,2873.0
2023-08-03 13:45:00,779.02,779.39,778.89,779.19,1951.0,776.9242,777.2932,776.7946,777.0938,1951.0
2023-08-03 13:50:00,778.94,779.18,777.84,778.72,2511.0,776.8444,777.0838,775.7474,776.625,2511.0
2023-08-03 13:55:00,778.38,778.77,777.74,778.35,2726.0,776.2859,776.6749,775.6477,776.256,2726.0
2023-08-03 14:00:00,778.37,780.58,778.37,780.58,2944.0,776.276,778.48,776.276,778.48,2944.0
2023-08-03 14:05:00,781.33,781.5,779.83,779.86,2089.0,779.228,779.3976,777.732,777.762,2089.0
2023-08-03 14:10:00,779.47,779.71,779.1,779.32,1100.0,777.373,777.6124,777.004,777.2234,1100.0
2023-08-03 14:15:00,779.68,779.73,778.26,778.55,1800.0,777.5825,777.6323,776.1663,776.4555,1800.0
2023-08-03 14:20:00,778.27,780.39,778.27,780.38,2100.0,776.1762,778.2905,776.1762,778.2806,2100.0
2023-08-03 14:25:00,780.32,780.62,778.98,778.99,3481.0,778.2207,778.5199,776.8843,776.8943,3481.0
2023-08-03 14:30:00,778.94,779.08,778.32,778.32,913.0,776.8444,776.9841,776.2261,776.2261,913.0
2023-08-03 14:35:00,778.35,778.35,777.57,777.57,1618.0,776.256,776.256,775.4781,775.4781,1618.0
2023-08-03 14:40:00,777.66,777.66,776.89,777.12,906.0,775.5679,775.5679,774.8,775.0293,906.0
2023-08-03 14:45:00,777.18,777.18,776.51,776.73,1673.0,775.0892,775.0892,774.421,774.6404,1673.0
2023-08-03 14:50:00,776.94,777.02,775.27,775.87,3838.0,774.8498,774.9296,773.1843,773.7827,3838.0
2023-08-03 14:55:00,775.88,776.32,775.5,775.75,2600.0,773.7927,774.2315,773.4137,773.663,2600.0
2023-08-03 15:00:00,775.43,775.43,774.47,774.49,2696.0,773.3439,773.3439,772.3865,772.4064,2696.0
2023-08-03 15:05:00,774.07,775.44,773.88,774.24,6514.0,771.9875,773.3539,771.7981,772.1571,6514.0
2023-08-03 15:10:00,774.52,775.05,773.39,774.05,3086.0,772.4363,772.9649,771.3094,771.9676,3086.0
2023-08-03 15:15:00,774.07,774.75,774.07,774.74,2146.0,771.9875,772.6657,771.9875,772.6557,2146.0
2023-08-03 15:20:00,774.75,775.04,774.0,774.0,5766.0,772.6657,772.9549,771.9177,771.9177,5766.0
2023-08-03 15:25:00,773.82,774.87,772.8,772.91,4789.0,771.7382,772.7854,770.721,770.8307,4789.0
2023-08-03 15:30:00,772.91,773.71,772.39,772.39,4086.0,770.8307,771.6285,770.3121,770.3121,4086.0
2023-08-03 15:35:00,772.3,772.44,771.6,772.03,5500.0,770.2223,770.3619,769.5242,769.953,5500.0
2023-08-03 15:40:00,771.84,772.83,771.52,772.83,4724.0,769.7635,770.7509,769.4444,770.7509,4724.0
2023-08-03 15:45:00,772.98,773.22,772.2,772.21,6187.0,770.9005,771.1398,770.1226,770.1325,6187.0
2023-08-03 15:50:00,772.35,772.7,769.96,770.23,16671.0,770.2722,770.6212,767.8886,768.1579,16671.0
2023-08-03 15:55:00,770.12,772.67,770.11,771.46,27348.0,768.0482,770.5913,768.0382,769.3846,27348.0
2023-08-04 09:30:00,775.74,784.83,775.34,779.66,17391.0,773.6531,782.7186,773.2541,777.5625,17391.0
2023-08-04 09:35:00,778.02,779.01,776.36,777.83,1315.0,775.9269,776.9143,774.2714,775.7374,1315.0
2023-08-04 09:40:00,775.01,776.79,773.37,773.71,2371.0,772.925,774.7002,771.2894,771.6285,2371.0
2023-08-04 09:45:00,774.62,775.69,773.33,773.8,1696.0,772.5361,773.6032,771.2495,771.7183,1696.0
2023-08-04 09:50:00,773.93,773.93,772.39,772.99,909.0,771.8479,771.8479,770.3121,770.9105,909.0
2023-08-04 09:55:00,771.82,775.13,771.42,775.06,2348.0,769.7436,773.0447,769.3447,772.9749,2348.0
2023-08-04 10:00:00,775.13,775.13,770.52,772.22,3650.0,773.0447,773.0447,768.4471,770.1425,3650.0
2023-08-04 10:05:00,772.22,773.01,770.02,770.45,4964.0,770.1425,770.9304,767.9484,768.3773,4964.0
2023-08-04 10:10:00,770.46,770.47,767.07,768.66,7635.0,768.3873,768.3972,765.0064,766.5921,7635.0
2023-08-04 10:15:00,767.05,768.89,766.9,767.82,3090.0,764.9864,766.8215,764.8368,765.7544,3090.0
2023-08-04 10:20:00,768.51,771.54,768.51,771.54,1999.0,766.4425,769.4644,766.4425,769.4644,1999.0
2023-08-04 10:25:00,771.19,773.92,770.91,773.92,2200.0,769.1153,771.8379,768.836,771.8379,2200.0
2023-08-04 10:30:00,773.01,773.69,771.33,771.57,1582.0,770.9304,771.6086,769.2549,769.4943,1582.0
2023-08-04 10:35:00,772.23,773.19,771.68,771.87,2502.0,770.1525,771.1099,769.604,769.7935,2502.0
2023-08-04 10:40:00,772.24,772.39,769.54,770.55,4472.0,770.1625,770.3121,767.4697,768.477,4472.0
2023-08-04 10:45:00,771.35,771.35,769.71,769.73,600.0,769.2749,769.2749,767.6393,767.6592,600.0
2023-08-04 10:50:00,770.15,771.16,770.08,770.63,1829.0,768.0781,769.0854,768.0083,768.5568,1829.0
2023-08-04 10:55:00,770.05,770.82,770.0,770.82,605.0,767.9784,768.7463,767.9285,768.7463,605.0
2023-08-04 11:00:00,768.85,769.8,768.61,769.06,799.0,766.7816,767.729,766.5422,766.991,799.0
2023-08-04 11:05:00,769.69,769.75,769.09,769.09,1100.0,767.6193,767.6792,767.0209,767.0209,1100.0
2023-08-04 11:10:00,768.5,768.75,767.96,768.02,1400.0,766.4325,766.6819,765.894,765.9538,1400.0
2023-08-04 11:15:00,768.37,769.76,768.14,768.95,1300.0,766.3029,767.6891,766.0735,766.8813,1300.0
2023-08-04 11:20:00,769.38,769.76,768.41,768.84,1151.0,767.3102,767.6891,766.3428,766.7716,1151.0
2023-08-04 11:25:00,768.85,769.54,768.84,769.21,900.0,766.7816,767.4697,766.7716,767.1406,900.0
2023-08-04 11:30:00,770.0,771.96,770.0,771.2,1600.0,767.9285,769.8832,767.9285,769.1253,1600.0
2023-08-04 11:35:00,770.96,771.23,770.96,771.23,300.0,768.8859,769.1552,768.8859,769.1552,300.0
2023-08-04 11:40:00,771.17,771.59,770.49,771.37,1200.0,769.0953,769.5142,768.4172,769.2948,1200.0
2023-08-04 11:45:00,771.88,772.72,771.79,772.06,1000.0,769.8034,770.6412,769.7137,769.983,1000.0
2023-08-04 11:50:00,772.15,772.77,771.28,771.28,745.0,770.0727,770.691,769.2051,769.2051,745.0
2023-08-04 11:55:00,772.39,773.39,771.15,773.39,2756.0,770.3121,771.3094,769.0754,771.3094,2756.0
2023-08-04 12:00:00,773.88,774.29,773.6,774.21,1600.0,771.7981,772.207,771.5188,772.1272,1600.0
2023-08-04 12:05:00,773.85,774.36,773.85,773.99,400.0,771.7681,772.2768,771.7681,771.9078,400.0
2023-08-04 12:10:00,774.28,774.28,772.7,772.7,1100.0,772.197,772.197,770.6212,770.6212,1100.0
2023-08-04 12:15:00,772.67,773.69,772.65,773.34,1300.0,770.5913,771.6086,770.5714,771.2595,1300.0
2023-08-04 12:20:00,773.58,773.92,773.24,773.92,1199.0,771.4989,771.8379,771.1598,771.8379,1199.0
2023-08-04 12:25:00,774.31,775.76,774.3,775.42,3150.0,772.2269,773.673,772.2169,773.3339,3150.0
2023-08-04 12:30:00,776.25,776.25,775.27,775.45,1100.0,774.1617,774.1617,773.1843,773.3638,1100.0
2023-08-04 12:35:00,774.46,775.77,774.46,775.61,1575.0,772.3765,773.683,772.3765,773.5234,1575.0
2023-08-04 12:40:00,775.63,776.66,775.63,776.03,4850.0,773.5433,774.5706,773.5433,773.9423,4850.0
2023-08-04 12:45:00,776.95,777.87,776.58,776.66,2205.0,774.8598,775.7773,774.4908,774.5706,2205.0
2023-08-04 12:50:00,776.92,776.92,776.31,776.41,600.0,774.8299,774.8299,774.2215,774.3212,600.0
2023-08-04 12:55:00,776.36,776.93,776.32,776.49,1350.0,774.2714,774.8399,774.2315,774.401,1350.0
2023-08-04 13:00:00,775.93,776.08,774.65,774.65,1400.0,773.8425,773.9921,772.566,772.566,1400.0
2023-08-04 13:05:00,774.44,774.56,773.42,774.56,1360.0,772.3565,772.4762,771.3393,772.4762,1360.0
2023-08-04 13:10:00,773.99,775.61,773.99,775.61,1200.0,771.9078,773.5234,771.9078,773.5234,1200.0
2023-08-04 13:15:00,775.61,775.61,774.82,774.83,600.0,773.5234,773.5234,772.7355,772.7455,600.0
2023-08-04 13:20:00,774.9,775.43,774.76,775.36,1000.0,772.8153,773.3439,772.6757,773.2741,1000.0
2023-08-04 13:25:00,775.92,776.27,775.28,775.28,2075.0,773.8326,774.1816,773.1943,773.1943,2075.0
2023-08-04 13:30:00,775.38,776.5,775.38,776.4,2185.0,773.294,774.411,773.294,774.3113,2185.0
2023-08-04 13:35:00,775.56,775.56,774.94,775.32,700.0,773.4735,773.4735,772.8552,773.2342,700.0
2023-08-04 13:40:00,775.91,776.97,775.87,776.97,2700.0,773.8226,774.8797,773.7827,774.8797,2700.0
2023-08-04 13:45:00,776.94,776.94,776.18,776.62,1184.0,774.8498,774.8498,774.0919,774.5307,1184.0
2023-08-04 13:50:00,776.2,776.66,775.54,776.01,2471.0,774.1118,774.5706,773.4536,773.9223,2471.0
2023-08-04 13:55:00,776.2,776.63,774.59,774.6,3400.0,774.1118,774.5407,772.5061,772.5161,3400.0
2023-08-04 14:00:00,774.0,774.0,772.48,772.48,770.0,771.9177,771.9177,770.4018,770.4018,770.0
2023-08-04 14:05:00,772.48,772.48,770.33,770.33,795.0,770.4018,770.4018,768.2576,768.2576,795.0
2023-08-04 14:10:00,769.84,771.04,769.84,771.04,700.0,767.7689,768.9657,767.7689,768.9657,700.0
2023-08-04 14:15:00,770.41,770.58,769.26,769.26,1207.0,768.3374,768.5069,767.1905,767.1905,1207.0
2023-08-04 14:20:00,769.16,770.52,768.64,768.66,4475.0,767.0908,768.4471,766.5722,766.5921,4475.0
2023-08-04 14:25:00,769.03,770.49,768.87,768.87,3100.0,766.9611,768.4172,766.8015,766.8015,3100.0
2023-08-04 14:30:00,768.57,768.57,768.03,768.03,1500.0,766.5023,766.5023,765.9638,765.9638,1500.0
2023-08-04 14:35:00,768.03,768.73,767.97,768.68,1350.0,765.9638,766.6619,765.904,766.612,1350.0
2023-08-04 14:40:00,768.54,769.1,768.25,768.57,1608.0,766.4724,767.0309,766.1832,766.5023,1608.0
2023-08-04 14:45:00,768.2,769.77,767.79,769.77,8200.0,766.1333,767.6991,765.7244,767.6991,8200.0
2023-08-04 14:50:00,770.18,771.04,769.77,770.24,2681.0,768.108,768.9657,767.6991,768.1678,2681.0
2023-08-04 14:55:00,770.42,771.61,770.39,770.93,1436.0,768.3474,769.5342,768.3174,768.856,1436.0
2023-08-04 15:00:00,771.05,771.62,770.33,770.52,1400.0,768.9757,769.5441,768.2576,768.4471,1400.0
2023-08-04 15:05:00,770.58,770.86,769.83,769.83,1300.0,768.5069,768.7862,767.759,767.759,1300.0
2023-08-04 15:10:00,769.94,771.35,769.93,771.19,1686.0,767.8687,769.2749,767.8587,769.1153,1686.0
2023-08-04 15:15:00,770.99,770.99,768.86,769.0,7815.0,768.9158,768.9158,766.7916,766.9312,7815.0
2023-08-04 15:20:00,768.62,769.55,768.06,768.07,1100.0,766.5522,767.4797,765.9937,766.0037,1100.0
2023-08-04 15:25:00,768.51,768.53,767.5,767.5,2134.0,766.4425,766.4624,765.4352,765.4352,2134.0
2023-08-04 15:30:00,767.79,769.17,767.78,769.06,3439.0,765.7244,767.1007,765.7145,766.991,3439.0
2023-08-04 15:35:00,769.18,769.48,767.64,767.74,3675.0,767.1107,767.4099,765.5748,765.6746,3675.0
2023-08-04 15:40:00,767.46,768.01,767.11,767.89,3503.0,765.3953,765.9438,765.0463,765.8242,3503.0
2023-08-04 15:45:00,767.92,768.52,767.4,767.5,5694.0,765.8541,766.4525,765.3355,765.4352,5694.0
2023-08-04 15:50:00,767.0,767.32,765.4,765.5,14790.0,764.9366,765.2557,763.3409,763.4406,14790.0
2023-08-04 15:55:00,765.28,766.75,765.06,766.75,27610.0,763.2212,764.6872,763.0018,764.6872,27610.0
2023-08-07 09:30:00,768.62,770.86,767.25,770.86,6187.0,766.5522,768.7862,765.1859,768.7862,6187.0
2023-08-07 09:35:00,767.41,770.6,766.37,766.37,3843.0,765.3455,768.5269,764.3083,764.3083,3843.0
2023-08-07 09:40:00,766.43,768.73,765.28,768.11,1500.0,764.3681,766.6619,763.2212,766.0436,1500.0
2023-08-07 09:45:00,769.37,769.94,767.85,769.02,2924.0,767.3002,767.8687,765.7843,766.9511,2924.0
2023-08-07 09:50:00,768.94,772.58,768.93,772.12,9328.0,766.8713,770.5016,766.8614,770.0428,9328.0
2023-08-07 09:55:00,772.11,773.98,771.4,773.22,3041.0,770.0328,771.8978,769.3247,771.1398,3041.0
2023-08-07 10:00:00,773.24,773.55,772.27,772.71,4469.0,771.1598,771.4689,770.1924,770.6312,4469.0
2023-08-07 10:05:00,773.34,776.71,773.34,774.95,1464.0,771.2595,774.6204,771.2595,772.8652,1464.0
2023-08-07 10:10:00,774.95,775.63,774.95,775.37,945.0,772.8652,773.5433,772.8652,773.284,945.0
2023-08-07 10:15:00,776.1,776.21,775.05,775.68,4635.0,774.0121,774.1218,772.9649,773.5932,4635.0
2023-08-07 10:20:00,776.25,778.32,776.25,778.32,3600.0,774.1617,776.2261,774.1617,776.2261,3600.0
2023-08-07 10:25:00,778.91,779.01,778.01,778.74,3754.0,776.8145,776.9143,775.9169,776.645,3754.0
2023-08-07 10:30:00,779.35,780.03,778.76,780.0,2116.0,777.2533,777.9315,776.6649,777.9016,2116.0
2023-08-07 10:35:00,780.74,780.74,779.18,779.24,3981.0,778.6396,778.6396,777.0838,777.1436,3981.0
2023-08-07 10:40:00,779.33,779.4,778.41,778.9,5799.0,777.2334,777.3032,776.3159,776.8046,5799.0
2023-08-07 10:45:00,779.25,779.44,776.17,777.3,7681.0,777.1536,777.3431,774.0819,775.2089,7681.0
2023-08-07 10:50:00,777.43,777.43,777.42,777.43,3452.0,775.3385,775.3385,775.3285,775.3385,3452.0
2023-08-07 10:55:00,777.36,778.58,777.35,778.53,1708.0,775.2687,776.4854,775.2587,776.4355,1708.0
2023-08-07 11:00:00,778.53,778.93,777.45,778.01,1904.0,776.4355,776.8345,775.3585,775.9169,1904.0
2023-08-07 11:05:00,777.62,778.19,777.51,777.73,1500.0,775.528,776.0965,775.4183,775.6377,1500.0
2023-08-07 11:10:00,778.19,778.76,777.55,778.76,10404.0,776.0965,776.6649,775.4582,776.6649,10404.0
2023-08-07 11:15:00,778.69,780.77,778.69,780.76,1607.0,776.5951,778.6695,776.5951,778.6595,1607.0
2023-08-07 11:20:00,780.38,781.56,780.36,781.56,1100.0,778.2806,779.4574,778.2606,779.4574,1100.0
2023-08-07 11:25:00,781.41,782.0,781.05,781.94,1790.0,779.3078,779.8962,778.9488,779.8364,1790.0
2023-08-07 11:30:00,782.27,782.27,781.16,781.49,1000.0,780.1655,780.1655,779.0585,779.3876,1000.0
2023-08-07 11:35:00,781.87,781.87,780.98,781.52,900.0,779.7666,779.7666,778.879,779.4175,900.0
2023-08-07 11:40:00,781.31,781.31,780.51,780.51,1767.0,779.2081,779.2081,778.4102,778.4102,1767.0
2023-08-07 11:45:00,780.74,781.29,780.34,781.04,700.0,778.6396,779.1881,778.2407,778.9388,700.0
2023-08-07 11:50:00,781.43,781.48,780.94,780.94,300.0,779.3277,779.3776,778.8391,778.8391,300.0
2023-08-07 11:55:00,781.02,781.02,780.4,780.4,3305.0,778.9188,778.9188,778.3005,778.3005,3305.0
2023-08-07 12:00:00,780.12,780.24,779.3,780.24,559.0,778.0213,778.1409,777.2035,778.1409,559.0
2023-08-07 12:05:00,780.61,781.0,780.01,780.99,1900.0,778.51,778.8989,777.9116,778.8889,1900.0
2023-08-07 12:10:00,780.17,780.17,780.17,780.17,300.0,778.0711,778.0711,778.0711,778.0711,300.0
2023-08-07 12:15:00,779.74,779.74,779.68,779.68,300.0,777.6423,777.6423,777.5825,777.5825,300.0
2023-08-07 12:20:00,779.49,779.49,779.42,779.42,300.0,777.393,777.393,777.3232,777.3232,300.0
2023-08-07 12:25:00,779.51,780.36,779.12,779.89,1215.0,777.4129,778.2606,777.024,777.7919,1215.0
2023-08-07 12:30:00,779.58,779.92,779.58,779.71,717.0,777.4827,777.8218,777.4827,777.6124,717.0
2023-08-07 12:35:00,779.83,779.99,779.63,779.63,400.0,777.732,777.8916,777.5326,777.5326,400.0
2023-08-07 12:40:00,779.29,779.62,778.7,779.47,1512.0,777.1935,777.5226,776.6051,777.373,1512.0
2023-08-07 12:45:00,779.58,779.58,779.4,779.4,2012.0,777.4827,777.4827,777.3032,777.3032,2012.0
2023-08-07 12:50:00,779.96,780.46,779.36,779.6,1444.0,777.8617,778.3604,777.2633,777.5027,1444.0
2023-08-07 12:55:00,780.31,780.32,779.73,780.32,1085.0,778.2108,778.2207,777.6323,778.2207,1085.0
2023-08-07 13:00:00,780.36,780.36,779.47,779.47,500.0,778.2606,778.2606,777.373,777.373,500.0
2023-08-07 13:05:00,779.77,780.19,779.21,779.41,1300.0,777.6722,778.0911,777.1137,777.3132,1300.0
2023-08-07 13:10:00,779.6,780.73,779.6,780.49,2368.0,777.5027,778.6296,777.5027,778.3903,2368.0
2023-08-07 13:15:00,780.13,781.39,780.0,781.14,2030.0,778.0312,779.2879,777.9016,779.0385,2030.0
2023-08-07 13:20:00,781.06,781.06,780.63,780.76,1290.0,778.9587,778.9587,778.5299,778.6595,1290.0
2023-08-07 13:25:00,780.76,781.05,780.35,780.35,1400.0,778.6595,778.9488,778.2506,778.2506,1400.0
2023-08-07 13:30:00,780.61,780.61,780.35,780.36,400.0,778.51,778.51,778.2506,778.2606,400.0
2023-08-07 13:35:00,780.48,780.48,780.48,780.48,200.0,778.3803,778.3803,778.3803,778.3803,200.0
2023-08-07 13:40:00,780.48,780.49,779.75,780.27,1365.0,778.3803,778.3903,777.6523,778.1709,1365.0
2023-08-07 13:45:00,780.7,780.7,779.71,780.25,900.0,778.5997,778.5997,777.6124,778.1509,900.0
2023-08-07 13:50:00,779.71,779.83,779.7,779.71,400.0,777.6124,777.732,777.6024,777.6124,400.0
2023-08-07 13:55:00,779.25,779.25,777.93,778.26,1173.0,777.1536,777.1536,775.8372,776.1663,1173.0
2023-08-07 14:00:00,778.49,778.49,777.94,777.94,300.0,776.3957,776.3957,775.8471,775.8471,300.0
2023-08-07 14:05:00,777.98,777.98,777.12,777.18,1700.0,775.887,775.887,775.0293,775.0892,1700.0
2023-08-07 14:10:00,777.13,777.86,777.06,777.44,2136.0,775.0393,775.7673,774.9695,775.3485,2136.0
2023-08-07 14:15:00,776.7,777.24,776.65,777.24,700.0,774.6105,775.149,774.5606,775.149,700.0
2023-08-07 14:20:00,777.57,778.14,777.57,778.0,1726.0,775.4781,776.0466,775.4781,775.907,1726.0
2023-08-07 14:25:00,777.3,777.3,776.65,777.25,700.0,775.2089,775.2089,774.5606,775.159,700.0
2023-08-07 14:30:00,777.23,777.62,777.04,777.15,1000.0,775.139,775.528,774.9496,775.0593,1000.0
2023-08-07 14:35:00,777.66,777.86,777.65,777.74,665.0,775.5679,775.7673,775.5579,775.6477,665.0
2023-08-07 14:40:00,777.75,777.75,776.92,776.93,500.0,775.6576,775.6576,774.8299,774.8399,500.0
2023-08-07 14:45:00,777.34,777.47,777.1,777.47,1000.0,775.2487,775.3784,775.0094,775.3784,1000.0
2023-08-07 14:50:00,777.86,778.35,777.74,777.92,1100.0,775.7673,776.256,775.6477,775.8272,1100.0
2023-08-07 14:55:00,778.31,778.31,776.82,777.23,1779.0,776.2161,776.2161,774.7301,775.139,1779.0
2023-08-07 15:00:00,777.42,777.48,777.04,777.35,900.0,775.3285,775.3884,774.9496,775.2587,900.0
2023-08-07 15:05:00,777.35,777.35,776.81,776.81,1154.0,775.2587,775.2587,774.7202,774.7202,1154.0
2023-08-07 15:10:00,776.91,777.13,776.9,777.0,1304.0,774.8199,775.0393,774.8099,774.9097,1304.0
2023-08-07 15:15:00,776.99,778.32,776.99,778.24,3300.0,774.8997,776.2261,774.8997,776.1463,3300.0
2023-08-07 15:20:00,778.59,779.84,778.59,779.5,1509.0,776.4954,777.742,776.4954,777.4029,1509.0
2023-08-07 15:25:00,779.54,779.84,779.36,779.46,2565.0,777.4428,777.742,777.2633,777.363,2565.0
2023-08-07 15:30:00,779.29,779.29,777.35,777.89,2912.0,777.1935,777.1935,775.2587,775.7973,2912.0
2023-08-07 15:35:00,777.54,778.36,776.27,776.27,2782.0,775.4482,776.266,774.1816,774.1816,2782.0
2023-08-07 15:40:00,776.66,776.84,775.87,776.83,3456.0,774.5706,774.7501,773.7827,774.7401,3456.0
2023-08-07 15:45:00,775.88,776.25,775.61,776.24,2100.0,773.7927,774.1617,773.5234,774.1517,2100.0
2023-08-07 15:50:00,775.79,775.88,773.91,774.06,15321.0,773.7029,773.7927,771.828,771.9776,15321.0
2023-08-07 15:55:00,774.13,775.06,773.72,774.61,21462.0,772.0474,772.9749,771.6385,772.5261,21462.0
2023-08-08 09:30:00,775.92,777.0,774.76,775.84,5217.0,773.8326,774.9097,772.6757,773.7528,5217.0
2023-08-08 09:35:00,775.35,777.41,775.35,776.39,1800.0,773.2641,775.3186,773.2641,774.3013,1800.0
2023-08-08 09:40:00,776.28,777.5,774.65,776.13,1108.0,774.1916,775.4083,772.566,774.042,1108.0
2023-08-08 09:45:00,775.92,775.92,772.31,772.31,1500.0,773.8326,773.8326,770.2323,770.2323,1500.0
2023-08-08 09:50:00,773.0,774.17,771.91,772.57,2050.0,770.9204,772.0873,769.8334,770.4916,2050.0
2023-08-08 09:55:00,771.52,773.36,770.84,773.33,2280.0,769.4444,771.2795,768.7662,771.2495,2280.0
2023-08-08 10:00:00,773.95,775.23,773.95,774.45,1249.0,771.8679,773.1444,771.8679,772.3665,1249.0
2023-08-08 10:05:00,774.69,774.78,773.78,774.34,2049.0,772.6059,772.6956,771.6983,772.2568,2049.0
2023-08-08 10:10:00,774.55,774.77,773.22,773.29,2600.0,772.4663,772.6857,771.1398,771.2096,2600.0
2023-08-08 10:15:00,773.06,773.25,771.56,771.97,2130.0,770.9803,771.1698,769.4843,769.8932,2130.0
2023-08-08 10:20:00,771.78,772.04,771.0,771.83,3128.0,769.7037,769.963,768.9258,769.7536,3128.0
2023-08-08 10:25:00,771.7,772.04,770.94,770.94,1200.0,769.6239,769.963,768.866,768.866,1200.0
2023-08-08 10:30:00,771.26,772.54,770.65,772.37,7142.0,769.1851,770.4617,768.5767,770.2921,7142.0
2023-08-08 10:35:00,772.81,773.74,772.71,773.66,3486.0,770.7309,771.6584,770.6312,771.5786,3486.0
2023-08-08 10:40:00,773.36,773.4,772.5,773.31,6639.0,771.2795,771.3193,770.4218,771.2296,6639.0
2023-08-08 10:45:00,773.49,774.17,773.49,773.81,1500.0,771.4091,772.0873,771.4091,771.7282,1500.0
2023-08-08 10:50:00,774.94,775.09,774.23,774.91,1000.0,772.8552,773.0048,772.1471,772.8253,1000.0
2023-08-08 10:55:00,774.86,774.86,773.89,774.28,1500.0,772.7754,772.7754,771.808,772.197,1500.0
2023-08-08 11:00:00,774.87,775.87,774.52,775.87,1502.0,772.7854,773.7827,772.4363,773.7827,1502.0
2023-08-08 11:05:00,775.75,776.59,775.75,776.59,800.0,773.663,774.5008,773.663,774.5008,800.0
2023-08-08 11:10:00,776.58,777.71,776.27,777.39,3678.0,774.4908,775.6178,774.1816,775.2986,3678.0
2023-08-08 11:15:00,776.96,776.96,775.2,775.26,1300.0,774.8698,774.8698,773.1145,773.1743,1300.0
2023-08-08 11:20:00,776.37,776.67,776.11,776.67,900.0,774.2814,774.5806,774.0221,774.5806,900.0
2023-08-08 11:25:00,776.39,776.4,775.9,775.9,700.0,774.3013,774.3113,773.8126,773.8126,700.0
2023-08-08 11:30:00,776.46,776.46,775.47,775.58,1600.0,774.3711,774.3711,773.3838,773.4935,1600.0
2023-08-08 11:35:00,776.0,776.12,775.77,775.77,1010.0,773.9124,774.032,773.683,773.683,1010.0
2023-08-08 11:40:00,776.38,777.15,775.68,777.13,1900.0,774.2913,775.0593,773.5932,775.0393,1900.0
2023-08-08 11:45:00,777.16,777.46,776.79,776.9,1600.0,775.0692,775.3684,774.7002,774.8099,1600.0
2023-08-08 11:50:00,776.78,777.57,776.62,776.63,900.0,774.6903,775.4781,774.5307,774.5407,900.0
2023-08-08 11:55:00,777.27,778.65,777.19,778.23,2000.0,775.1789,776.5552,775.0992,776.1364,2000.0
2023-08-08 12:00:00,778.38,778.48,777.54,777.78,1200.0,776.2859,776.3857,775.4482,775.6876,1200.0
2023-08-08 12:05:00,777.98,778.52,777.09,777.78,3931.0,775.887,776.4256,774.9994,775.6876,3931.0
2023-08-08 12:10:00,778.28,779.69,778.05,779.69,1887.0,776.1862,777.5924,775.9568,777.5924,1887.0
2023-08-08 12:15:00,779.42,780.31,779.14,780.31,2000.0,777.3232,778.2108,777.0439,778.2108,2000.0
2023-08-08 12:20:00,780.03,780.4,777.84,778.2,1800.0,777.9315,778.3005,775.7474,776.1064,1800.0
2023-08-08 12:25:00,778.21,779.35,778.2,778.21,1712.0,776.1164,777.2533,776.1064,776.1164,1712.0
2023-08-08 12:30:00,777.99,778.53,777.76,778.53,800.0,775.897,776.4355,775.6676,776.4355,800.0
2023-08-08 12:35:00,778.54,778.66,778.36,778.66,700.0,776.4455,776.5652,776.266,776.5652,700.0
2023-08-08 12:40:00,778.58,778.58,777.05,777.09,1600.0,776.4854,776.4854,774.9595,774.9994,1600.0
2023-08-08 12:45:00,776.85,777.06,776.71,776.92,1191.0,774.7601,774.9695,774.6204,774.8299,1191.0
2023-08-08 12:50:00,776.94,776.94,775.93,775.99,2127.0,774.8498,774.8498,773.8425,773.9024,2127.0
2023-08-08 12:55:00,775.38,775.51,775.04,775.5,300.0,773.294,773.4237,772.9549,773.4137,300.0
2023-08-08 13:00:00,775.81,775.95,775.12,775.36,1700.0,773.7229,773.8625,773.0347,773.2741,1700.0
2023-08-08 13:05:00,775.75,776.11,775.75,775.97,2073.0,773.663,774.0221,773.663,773.8824,2073.0
2023-08-08 13:10:00,775.91,776.48,775.91,776.3,1069.0,773.8226,774.3911,773.8226,774.2115,1069.0
2023-08-08 13:15:00,775.8,775.82,775.01,775.64,1560.0,773.7129,773.7328,772.925,773.5533,1560.0
2023-08-08 13:20:00,775.63,776.8,775.61,776.08,2914.0,773.5433,774.7102,773.5234,773.9921,2914.0
2023-08-08 13:25:00,776.0,776.0,775.37,775.59,1021.0,773.9124,773.9124,773.284,773.5035,1021.0
2023-08-08 13:30:00,775.38,776.0,775.28,775.87,1113.0,773.294,773.9124,773.1943,773.7827,1113.0
2023-08-08 13:35:00,775.85,776.42,775.51,776.19,1000.0,773.7628,774.3312,773.4237,774.1018,1000.0
2023-08-08 13:40:00,776.51,776.51,776.43,776.43,300.0,774.421,774.421,774.3412,774.3412,300.0
2023-08-08 13:45:00,776.53,776.91,776.52,776.7,1100.0,774.4409,774.8199,774.431,774.6105,1100.0
2023-08-08 13:50:00,776.65,776.72,775.93,776.25,1675.0,774.5606,774.6304,773.8425,774.1617,1675.0
2023-08-08 13:55:00,776.62,777.14,776.29,777.14,723.0,774.5307,775.0493,774.2016,775.0493,723.0
2023-08-08 14:00:00,776.74,777.12,776.72,777.1,700.0,774.6504,775.0293,774.6304,775.0094,700.0
2023-08-08 14:05:00,776.88,777.24,776.47,777.06,5896.0,774.79,775.149,774.3811,774.9695,5896.0
2023-08-08 14:10:00,776.88,776.88,776.18,776.31,2200.0,774.79,774.79,774.0919,774.2215,2200.0
2023-08-08 14:15:00,776.35,777.29,776.35,777.29,500.0,774.2614,775.1989,774.2614,775.1989,500.0
2023-08-08 14:20:00,777.31,777.59,777.03,777.04,400.0,775.2188,775.4981,774.9396,774.9496,400.0
2023-08-08 14:25:00,777.5,777.5,776.68,776.89,1800.0,775.4083,775.4083,774.5905,774.8,1800.0
2023-08-08 14:30:00,776.63,776.79,776.39,776.62,1300.0,774.5407,774.7002,774.3013,774.5307,1300.0
2023-08-08 14:35:00,777.05,777.46,777.04,777.46,400.0,774.9595,775.3684,774.9496,775.3684,400.0
2023-08-08 14:40:00,777.04,777.57,776.72,777.41,1800.0,774.9496,775.4781,774.6304,775.3186,1800.0
2023-08-08 14:45:00,777.75,778.36,777.75,778.36,811.0,775.6576,776.266,775.6576,776.266,811.0
2023-08-08 14:50:00,778.21,779.47,778.2,779.38,1132.0,776.1164,777.373,776.1064,777.2833,1132.0
2023-08-08 14:55:00,779.72,779.74,779.16,779.48,1800.0,777.6223,777.6423,777.0639,777.383,1800.0
2023-08-08 15:00:00,779.02,779.73,779.02,779.73,700.0,776.9242,777.6323,776.9242,777.6323,700.0
2023-08-08 15:05:00,779.72,779.76,779.27,779.53,1350.0,777.6223,777.6622,777.1736,777.4329,1350.0
2023-08-08 15:10:00,779.67,780.3,779.67,780.3,1000.0,777.5725,778.2008,777.5725,778.2008,1000.0
2023-08-08 15:15:00,779.75,780.13,779.5,780.06,1900.0,777.6523,778.0312,777.4029,777.9614,1900.0
2023-08-08 15:20:00,779.74,780.66,779.74,780.66,2818.0,777.6423,778.5598,777.6423,778.5598,2818.0
2023-08-08 15:25:00,780.79,780.88,780.19,780.47,3819.0,778.6895,778.7792,778.0911,778.3703,3819.0
2023-08-08 15:30:00,780.51,780.51,779.73,779.75,1750.0,778.4102,778.4102,777.6323,777.6523,1750.0
2023-08-08 15:35:00,779.61,780.02,779.22,779.56,4038.0,777.5126,777.9215,777.1237,777.4628,4038.0
2023-08-08 15:40:00,779.28,780.72,779.26,779.85,6516.0,777.1835,778.6197,777.1636,777.752,6516.0
2023-08-08 15:45:00,780.09,781.14,779.88,780.6,4362.0,777.9913,779.0385,777.7819,778.5,4362.0
2023-08-08 15:50:00,780.51,781.29,780.4,780.62,3730.0,778.4102,779.1881,778.3005,778.5199,3730.0
2023-08-08 15:55:00,780.2,780.95,779.81,780.4,18925.0,778.1011,778.849,777.7121,778.3005,18925.0
2023-08-09 09:30:00,782.0,785.0,780.0,784.81,7784.0,779.8962,782.8881,777.9016,782.6987,7784.0
2023-08-09 09:35:00,784.69,788.88,784.68,788.88,2752.0,782.579,786.7577,782.569,786.7577,2752.0
2023-08-09 09:40:00,787.81,791.16,787.76,790.25,5020.0,785.6906,789.0316,785.6407,788.124,5020.0
2023-08-09 09:45:00,790.25,790.71,787.81,788.01,2880.0,788.124,788.5828,785.6906,785.89,2880.0
2023-08-09 09:50:00,786.35,786.67,785.37,785.88,1494.0,784.2345,784.5536,783.2571,783.7658,1494.0
2023-08-09 09:55:00,785.88,788.64,785.21,787.65,3313.0,783.7658,786.5183,783.0976,785.531,3313.0
2023-08-09 10:00:00,788.95,788.95,785.97,786.0,2550.0,786.8275,786.8275,783.8555,783.8854,2550.0
2023-08-09 10:05:00,786.86,786.99,785.88,786.79,1000.0,784.7431,784.8728,783.7658,784.6733,1000.0
2023-08-09 10:10:00,786.73,788.3,785.33,788.26,3920.0,784.6135,786.1793,783.2173,786.1394,3920.0
2023-08-09 10:15:00,788.03,788.92,788.03,788.84,1600.0,785.91,786.7976,785.91,786.7178,1600.0
2023-08-09 10:20:00,788.68,789.14,788.67,788.91,973.0,786.5582,787.017,786.5483,786.7876,973.0
2023-08-09 10:25:00,789.35,789.63,789.3,789.62,800.0,787.2264,787.5057,787.1766,787.4957,800.0
2023-08-09 10:30:00,789.21,790.38,789.21,790.13,2435.0,787.0868,788.2537,787.0868,788.0043,2435.0
2023-08-09 10:35:00,789.88,791.67,789.79,791.67,3465.0,787.755,789.5402,787.6653,789.5402,3465.0
2023-08-09 10:40:00,791.95,792.42,791.57,792.24,1928.0,789.8194,790.2882,789.4405,790.1087,1928.0
2023-08-09 10:45:00,792.51,794.79,792.51,794.47,10942.0,790.3779,792.6518,790.3779,792.3327,10942.0
2023-08-09 10:50:00,794.34,794.75,793.61,794.39,2964.0,792.203,792.6119,791.475,792.2529,2964.0
2023-08-09 10:55:00,794.67,794.84,793.94,794.31,1872.0,792.5321,792.7017,791.8041,792.1731,1872.0
2023-08-09 11:00:00,794.57,794.69,793.08,793.58,2200.0,792.4324,792.5521,790.9464,791.4451,2200.0
2023-08-09 11:05:00,793.53,794.19,793.53,794.19,3074.0,791.3952,792.0534,791.3952,792.0534,3074.0
2023-08-09 11:10:00,794.28,795.84,794.28,795.37,3824.0,792.1432,793.699,792.1432,793.2302,3824.0
2023-08-09 11:15:00,795.42,795.42,793.24,793.24,1565.0,793.2801,793.2801,791.106,791.106,1565.0
2023-08-09 11:20:00,793.43,794.67,793.43,794.29,2700.0,791.2955,792.5321,791.2955,792.1531,2700.0
2023-08-09 11:25:00,793.96,793.96,792.81,792.82,1100.0,791.824,791.824,790.6771,790.6871,1100.0
2023-08-09 11:30:00,791.7,792.44,791.63,792.44,1152.0,789.5701,790.3081,789.5003,790.3081,1152.0
2023-08-09 11:35:00,792.51,793.91,792.51,792.7,4344.0,790.3779,791.7742,790.3779,790.5674,4344.0
2023-08-09 11:40:00,791.95,791.95,790.63,790.97,1100.0,789.8194,789.8194,788.503,788.8421,1100.0
2023-08-09 11:45:00,790.48,791.12,790.24,791.12,610.0,788.3534,788.9917,788.114,788.9917,610.0
2023-08-09 11:50:00,790.53,791.15,790.14,791.09,2814.0,788.4033,789.0216,788.0143,788.9618,2814.0
2023-08-09 11:55:00,791.09,791.59,790.95,791.04,917.0,788.9618,789.4604,788.8221,788.9119,917.0
2023-08-09 12:00:00,791.71,791.71,790.56,790.56,1700.0,789.5801,789.5801,788.4332,788.4332,1700.0
2023-08-09 12:05:00,790.13,790.23,789.85,789.85,716.0,788.0043,788.1041,787.7251,787.7251,716.0
2023-08-09 12:10:00,789.55,789.8,789.03,789.8,800.0,787.4259,787.6752,786.9073,787.6752,800.0
2023-08-09 12:15:00,790.09,790.97,790.09,790.75,1700.0,787.9644,788.8421,787.9644,788.6227,1700.0
2023-08-09 12:20:00,790.89,790.89,790.09,790.09,1584.0,788.7623,788.7623,787.9644,787.9644,1584.0
2023-08-09 12:25:00,790.37,791.33,790.36,791.16,2113.0,788.2437,789.2011,788.2337,789.0316,2113.0
2023-08-09 12:30:00,791.1,791.21,790.62,790.62,529.0,788.9717,789.0814,788.493,788.493,529.0
2023-08-09 12:35:00,790.99,790.99,790.07,790.07,1781.0,788.862,788.862,787.9445,787.9445,1781.0
2023-08-09 12:40:00,790.69,791.14,790.2,790.55,1300.0,788.5628,789.0116,788.0742,788.4232,1300.0
2023-08-09 12:45:00,789.63,790.26,789.63,790.25,600.0,787.5057,788.134,787.5057,788.124,600.0
2023-08-09 12:50:00,790.8,791.21,790.6,790.6,500.0,788.6725,789.0814,788.4731,788.4731,500.0
2023-08-09 12:55:00,790.92,791.67,790.91,791.67,4250.0,788.7922,789.5402,788.7822,789.5402,4250.0
2023-08-09 13:00:00,791.34,793.6,791.34,793.35,2057.0,789.2111,791.465,789.2111,791.2157,2057.0
2023-08-09 13:05:00,793.67,794.86,793.6,794.85,2516.0,791.5348,792.7216,791.465,792.7116,2516.0
2023-08-09 13:10:00,795.03,795.03,794.02,794.12,1919.0,792.8912,792.8912,791.8839,791.9836,1919.0
2023-08-09 13:15:00,793.76,794.35,793.76,794.21,850.0,791.6246,792.213,791.6246,792.0734,850.0
2023-08-09 13:20:00,793.61,793.97,793.12,793.23,1650.0,791.475,791.834,790.9863,791.096,1650.0
2023-08-09 13:25:00,792.58,793.25,792.58,793.01,1076.0,790.4477,791.1159,790.4477,790.8766,1076.0
2023-08-09 13:30:00,792.92,792.92,792.75,792.75,400.0,790.7868,790.7868,790.6173,790.6173,400.0
2023-08-09 13:35:00,792.75,792.75,791.54,792.05,3099.0,790.6173,790.6173,789.4105,789.9192,3099.0
2023-08-09 13:40:00,791.9,792.45,791.9,792.18,1200.0,789.7696,790.3181,789.7696,790.0488,1200.0
2023-08-09 13:45:00,792.32,792.33,791.76,791.99,1300.0,790.1884,790.1984,789.63,789.8593,1300.0
2023-08-09 13:50:00,791.62,792.15,791.61,792.14,292.0,789.4903,790.0189,789.4804,790.0089,292.0
2023-08-09 13:55:00,792.12,792.12,790.19,791.1,7330.0,789.989,789.989,788.0642,788.9717,7330.0
2023-08-09 14:00:00,790.16,790.16,788.29,788.29,600.0,788.0343,788.0343,786.1693,786.1693,600.0
2023-08-09 14:05:00,788.82,789.57,788.82,788.89,800.0,786.6979,787.4458,786.6979,786.7677,800.0
2023-08-09 14:10:00,787.32,787.39,786.01,786.58,2251.0,785.2019,785.2717,783.8954,784.4639,2251.0
2023-08-09 14:15:00,787.22,787.22,787.21,787.22,100.0,785.1022,785.1022,785.0922,785.1022,100.0
2023-08-09 14:20:00,787.98,788.58,787.79,788.16,844.0,785.8601,786.4585,785.6706,786.0396,844.0
2023-08-09 14:25:00,788.4,789.32,788.4,789.05,1700.0,786.279,787.1965,786.279,786.9272,1700.0
2023-08-09 14:30:00,789.24,790.21,789.11,789.74,1250.0,787.1167,788.0841,786.9871,787.6154,1250.0
2023-08-09 14:35:00,789.97,790.43,789.25,790.0,8505.0,787.8448,788.3035,787.1267,787.8747,8505.0
2023-08-09 14:40:00,788.5,789.07,788.5,789.07,240.0,786.3787,786.9472,786.3787,786.9472,240.0
2023-08-09 14:45:00,788.0,789.25,788.0,789.25,1321.0,785.8801,787.1267,785.8801,787.1267,1321.0
2023-08-09 14:50:00,789.18,789.18,788.85,788.85,200.0,787.0569,787.0569,786.7278,786.7278,200.0
2023-08-09 14:55:00,789.28,790.13,788.47,788.47,1984.0,787.1566,788.0043,786.3488,786.3488,1984.0
2023-08-09 15:00:00,788.46,788.9,788.46,788.57,1000.0,786.3388,786.7776,786.3388,786.4485,1000.0
2023-08-09 15:05:00,788.57,788.57,787.03,787.03,1050.0,786.4485,786.4485,784.9127,784.9127,1050.0
2023-08-09 15:10:00,786.63,787.29,786.63,786.79,900.0,784.5138,785.172,784.5138,784.6733,900.0
2023-08-09 15:15:00,787.09,787.8,786.98,787.36,1400.0,784.9725,785.6806,784.8628,785.2418,1400.0
2023-08-09 15:20:00,787.29,787.7,787.29,787.34,800.0,785.172,785.5809,785.172,785.2218,800.0
2023-08-09 15:25:00,787.29,787.62,786.93,787.03,1475.0,785.172,785.5011,784.8129,784.9127,1475.0
2023-08-09 15:30:00,787.0,787.31,786.22,786.45,1900.0,784.8828,785.1919,784.1049,784.3342,1900.0
2023-08-09 15:35:00,786.41,786.41,784.58,784.66,3867.0,784.2943,784.2943,782.4693,782.5491,3867.0
2023-08-09 15:40:00,785.0,785.39,784.59,785.12,2200.0,782.8881,783.2771,782.4792,783.0078,2200.0
2023-08-09 15:45:00,785.05,785.05,783.78,784.01,6010.0,782.938,782.938,781.6714,781.9008,6010.0
2023-08-09 15:50:00,783.79,785.86,783.75,784.97,6150.0,781.6814,783.7458,781.6415,782.8582,6150.0
2023-08-09 15:55:00,784.63,786.29,784.38,785.75,15342.0,782.5191,784.1747,782.2698,783.6361,15342.0
2023-08-10 09:30:00,789.0,792.97,789.0,792.97,4028.0,786.8774,790.8367,786.8774,790.8367,4028.0
2023-08-10 09:35:00,793.77,795.5,792.68,793.57,2308.0,791.6345,793.3599,790.5475,791.4351,2308.0
2023-08-10 09:40:00,795.28,795.28,792.27,792.27,3587.0,793.1405,793.1405,790.1386,790.1386,3587.0
2023-08-10 09:45:00,792.13,795.69,792.13,794.96,2303.0,789.999,793.5494,789.999,792.8213,2303.0
2023-08-10 09:50:00,794.82,794.82,793.17,794.0,1942.0,792.6817,792.6817,791.0362,791.8639,1942.0
2023-08-10 09:55:00,794.45,795.26,793.68,795.25,2250.0,792.3127,793.1205,791.5448,793.1106,2250.0
2023-08-10 10:00:00,795.8,796.2,794.26,795.68,3846.0,793.6591,794.058,792.1232,793.5394,3846.0
2023-08-10 10:05:00,796.17,797.48,795.97,797.48,1100.0,794.0281,795.3346,793.8286,795.3346,1100.0
2023-08-10 10:10:00,796.59,797.92,796.59,797.92,1850.0,794.447,795.7734,794.447,795.7734,1850.0
2023-08-10 10:15:00,797.48,797.93,796.93,797.05,5300.0,795.3346,795.7834,794.786,794.9057,5300.0
2023-08-10 10:20:00,797.51,797.98,796.5,796.83,3127.0,795.3645,795.8332,794.3572,794.6863,3127.0
2023-08-10 10:25:00,796.49,798.73,796.49,798.73,1919.0,794.3472,796.5812,794.3472,796.5812,1919.0
2023-08-10 10:30:00,799.0,799.44,798.54,798.61,2354.0,796.8505,797.2893,796.3917,796.4615,2354.0
2023-08-10 10:35:00,798.61,799.1,798.26,799.1,1200.0,796.4615,796.9502,796.1125,796.9502,1200.0
2023-08-10 10:40:00,799.15,799.33,798.33,798.34,600.0,797.0001,797.1796,796.1823,796.1923,600.0
2023-08-10 10:45:00,798.36,798.37,795.27,796.91,3592.0,796.2122,796.2222,793.1305,794.7661,3592.0
2023-08-10 10:50:00,796.61,797.16,796.28,796.38,1325.0,794.4669,795.0154,794.1378,794.2375,1325.0
2023-08-10 10:55:00,796.91,797.36,796.61,797.15,1737.0,794.7661,795.2149,794.4669,795.0055,1737.0
2023-08-10 11:00:00,796.66,796.66,795.56,796.39,1400.0,794.5168,794.5168,793.4197,794.2475,1400.0
2023-08-10 11:05:00,796.31,796.32,795.66,796.17,800.0,794.1677,794.1777,793.5195,794.0281,800.0
2023-08-10 11:10:00,796.22,796.67,795.89,795.89,1300.0,794.078,794.5267,793.7488,793.7488,1300.0
2023-08-10 11:15:00,796.04,796.29,796.01,796.18,1511.0,793.8984,794.1478,793.8685,794.0381,1511.0
2023-08-10 11:20:00,796.08,796.08,795.49,795.88,2400.0,793.9383,793.9383,793.3499,793.7389,2400.0
2023-08-10 11:25:00,796.35,798.04,796.0,798.04,2306.0,794.2076,795.8931,793.8585,795.8931,2306.0
2023-08-10 11:30:00,798.04,798.91,797.7,798.91,3320.0,795.8931,796.7607,795.554,796.7607,3320.0
2023-08-10 11:35:00,798.73,799.05,797.54,797.55,1429.0,796.5812,796.9003,795.3944,795.4044,1429.0
2023-08-10 11:40:00,797.89,797.89,797.08,797.08,1276.0,795.7435,795.7435,794.9356,794.9356,1276.0
2023-08-10 11:45:00,797.01,797.01,795.74,795.81,600.0,794.8658,794.8658,793.5992,793.6691,600.0
2023-08-10 11:50:00,796.44,796.44,795.53,795.8,2590.0,794.2974,794.2974,793.3898,793.6591,2590.0
2023-08-10 11:55:00,795.46,795.65,794.12,794.61,803.0,793.32,793.5095,791.9836,792.4723,803.0
2023-08-10 12:00:00,794.97,795.0,794.97,795.0,200.0,792.8313,792.8612,792.8313,792.8612,200.0
2023-08-10 12:05:00,794.66,795.0,794.64,795.0,1200.0,792.5222,792.8612,792.5022,792.8612,1200.0
2023-08-10 12:10:00,795.22,795.73,795.17,795.73,600.0,793.0806,793.5893,793.0308,793.5893,600.0
2023-08-10 12:15:00,795.43,795.89,795.07,795.07,1129.0,793.2901,793.7488,792.931,792.931,1129.0
2023-08-10 12:20:00,795.32,795.55,793.06,793.4,1710.0,793.1804,793.4098,790.9265,791.2655,1710.0
2023-08-10 12:25:00,793.04,793.53,792.31,793.53,800.0,790.9065,791.3952,790.1785,791.3952,800.0
2023-08-10 12:30:00,793.4,794.32,793.09,794.32,600.0,791.2655,792.1831,790.9564,792.1831,600.0
2023-08-10 12:35:00,794.32,795.52,794.31,795.47,1329.0,792.1831,793.3798,792.1731,793.33,1329.0
2023-08-10 12:40:00,795.39,795.51,795.05,795.51,500.0,793.2502,793.3699,792.9111,793.3699,500.0
2023-08-10 12:45:00,795.24,795.8,795.17,795.55,1200.0,793.1006,793.6591,793.0308,793.4098,1200.0
2023-08-10 12:50:00,795.94,796.3,795.05,795.05,1000.0,793.7987,794.1577,792.9111,792.9111,1000.0
2023-08-10 12:55:00,795.65,795.65,794.3,794.83,1008.0,793.5095,793.5095,792.1631,792.6917,1008.0
2023-08-10 13:00:00,794.73,795.06,793.84,793.84,1000.0,792.592,792.9211,791.7044,791.7044,1000.0
2023-08-10 13:05:00,793.96,794.45,793.96,794.45,609.0,791.824,792.3127,791.824,792.3127,609.0
2023-08-10 13:10:00,794.59,794.73,794.21,794.21,500.0,792.4523,792.592,792.0734,792.0734,500.0
2023-08-10 13:15:00,794.09,794.09,794.08,794.08,200.0,791.9537,791.9537,791.9437,791.9437,200.0
2023-08-10 13:20:00,794.13,794.75,793.83,794.32,770.0,791.9936,792.6119,791.6944,792.1831,770.0
2023-08-10 13:25:00,794.72,794.72,794.24,794.24,500.0,792.582,792.582,792.1033,792.1033,500.0
2023-08-10 13:30:00,794.48,794.48,793.5,793.99,2400.0,792.3426,792.3426,791.3653,791.854,2400.0
2023-08-10 13:35:00,793.9,793.9,793.41,793.41,600.0,791.7642,791.7642,791.2755,791.2755,600.0
2023-08-10 13:40:00,793.0,793.18,792.88,792.88,800.0,790.8666,791.0461,790.7469,790.7469,800.0
2023-08-10 13:45:00,793.01,794.04,793.01,793.85,1100.0,790.8766,791.9038,790.8766,791.7143,1100.0
2023-08-10 13:50:00,793.84,794.91,793.42,793.88,900.0,791.7044,792.7715,791.2855,791.7443,900.0
2023-08-10 13:55:00,793.57,793.62,793.01,793.34,1111.0,791.4351,791.485,790.8766,791.2057,1111.0
2023-08-10 14:00:00,793.28,793.33,793.09,793.33,400.0,791.1459,791.1957,790.9564,791.1957,400.0
2023-08-10 14:05:00,793.47,794.03,793.4,794.03,900.0,791.3354,791.8938,791.2655,791.8938,900.0
2023-08-10 14:10:00,794.51,794.95,793.29,794.0,5065.0,792.3726,792.8114,791.1558,791.8639,5065.0
2023-08-10 14:15:00,795.0,795.0,794.55,794.91,1274.0,792.8612,792.8612,792.4124,792.7715,1274.0
2023-08-10 14:20:00,794.93,795.99,794.76,795.56,1200.0,792.7914,793.8486,792.6219,793.4197,1200.0
2023-08-10 14:25:00,795.52,795.64,795.09,795.09,2784.0,793.3798,793.4995,792.951,792.951,2784.0
2023-08-10 14:30:00,795.12,795.54,795.02,795.03,1100.0,792.9809,793.3998,792.8812,792.8912,1100.0
2023-08-10 14:35:00,795.0,795.48,795.0,795.36,1614.0,792.8612,793.3399,792.8612,793.2203,1614.0
2023-08-10 14:40:00,795.0,795.5,794.95,795.5,2500.0,792.8612,793.3599,792.8114,793.3599,2500.0
2023-08-10 14:45:00,795.82,795.95,795.77,795.84,800.0,793.679,793.8087,793.6292,793.699,800.0
2023-08-10 14:50:00,795.82,796.5,795.82,796.21,1627.0,793.679,794.3572,793.679,794.068,1627.0
2023-08-10 14:55:00,796.47,796.56,796.28,796.44,1451.0,794.3273,794.417,794.1378,794.2974,1451.0
2023-08-10 15:00:00,797.0,797.22,796.0,796.04,2515.0,794.8559,795.0753,793.8585,793.8984,2515.0
2023-08-10 15:05:00,796.45,796.45,796.12,796.12,400.0,794.3073,794.3073,793.9782,793.9782,400.0
2023-08-10 15:10:00,796.23,796.63,796.08,796.25,1500.0,794.0879,794.4869,793.9383,794.1079,1500.0
2023-08-10 15:15:00,796.3,796.59,796.02,796.4,2900.0,794.1577,794.447,793.8785,794.2575,2900.0
2023-08-10 15:20:00,796.39,797.05,795.84,795.84,4200.0,794.2475,794.9057,793.699,793.699,4200.0
2023-08-10 15:25:00,795.86,795.86,794.51,795.31,3407.0,793.7189,793.7189,792.3726,793.1704,3407.0
2023-08-10 15:30:00,794.91,794.91,794.03,794.29,2651.0,792.7715,792.7715,791.8938,792.1531,2651.0
2023-08-10 15:35:00,794.13,794.39,793.77,794.19,2822.0,791.9936,792.2529,791.6345,792.0534,2822.0
2023-08-10 15:40:00,794.02,794.68,793.51,793.96,3664.0,791.8839,792.5421,791.3752,791.824,3664.0
2023-08-10 15:45:00,794.13,794.54,792.78,794.34,3650.0,791.9936,792.4025,790.6472,792.203,3650.0
2023-08-10 15:50:00,794.57,794.57,792.02,792.45,6797.0,792.4324,792.4324,789.8893,790.3181,6797.0
2023-08-10 15:55:00,792.05,793.87,792.05,793.07,12039.0,789.9192,791.7343,789.9192,790.9364,12039.0
2023-08-11 09:30:00,794.69,794.69,794.69,794.69,2992.0,792.5521,792.5521,792.5521,792.5521,2992.0
2023-08-11 09:35:00,796.98,797.99,796.53,797.1,2300.0,794.8359,795.8432,794.3871,794.9556,2300.0
2023-08-11 09:40:00,796.04,796.77,796.04,796.76,1000.0,793.8984,794.6265,793.8984,794.6165,1000.0
2023-08-11 09:45:00,798.26,799.0,798.26,798.7,1862.0,796.1125,796.8505,796.1125,796.5513,1862.0
2023-08-11 09:50:00,799.5,799.81,798.99,799.26,3711.0,797.3491,797.6583,796.8405,797.1098,3711.0
2023-08-11 09:55:00,799.24,799.55,798.08,798.93,1955.0,797.0898,797.399,795.933,796.7807,1955.0
2023-08-11 10:00:00,799.34,800.16,797.76,799.03,33411.0,797.1896,798.0074,795.6138,796.8804,33411.0
2023-08-11 10:05:00,799.17,799.17,798.3,798.31,500.0,797.02,797.02,796.1524,796.1623,500.0
2023-08-11 10:10:00,799.23,799.85,799.23,799.85,400.0,797.0799,797.6982,797.0799,797.6982,400.0
2023-08-11 10:15:00,799.32,800.59,799.19,800.28,5727.0,797.1696,798.4362,797.04,798.127,5727.0
2023-08-11 10:20:00,800.96,802.19,800.67,801.67,2711.0,798.8052,800.0319,798.516,799.5133,2711.0
2023-08-11 10:25:00,801.6,801.64,800.51,800.51,1561.0,799.4435,799.4834,798.3564,798.3564,1561.0
2023-08-11 10:30:00,801.61,802.51,801.61,802.51,2000.0,799.4535,800.351,799.4535,800.351,2000.0
2023-08-11 10:35:00,802.43,803.26,802.25,803.26,1600.0,800.2712,801.099,800.0917,801.099,1600.0
2023-08-11 10:40:00,804.15,804.5,804.04,804.04,2140.0,801.9866,802.3357,801.8769,801.8769,2140.0
2023-08-11 10:45:00,804.26,804.26,802.89,802.92,1427.0,802.0963,802.0963,800.73,800.7599,1427.0
2023-08-11 10:50:00,802.89,803.21,802.46,803.2,2500.0,800.73,801.0492,800.3012,801.0392,2500.0
2023-08-11 10:55:00,803.41,803.51,802.64,803.51,1575.0,801.2486,801.3483,800.4807,801.3483,1575.0
2023-08-11 11:00:00,803.21,803.21,802.64,802.84,300.0,801.0492,801.0492,800.4807,800.6801,300.0
2023-08-11 11:05:00,802.64,803.39,802.19,803.26,1800.0,800.4807,801.2287,800.0319,801.099,1800.0
2023-08-11 11:10:00,803.16,803.16,802.12,802.38,1234.0,800.9993,800.9993,799.9621,800.2214,1234.0
2023-08-11 11:15:00,801.71,801.96,801.34,801.96,600.0,799.5532,799.8025,799.1842,799.8025,600.0
2023-08-11 11:20:00,801.66,802.0,801.39,801.73,3270.0,799.5033,799.8424,799.234,799.5731,3270.0
2023-08-11 11:25:00,801.62,801.67,800.7,801.4,5605.0,799.4634,799.5133,798.5459,799.244,5605.0
2023-08-11 11:30:00,801.06,801.49,801.05,801.07,928.0,798.9049,799.3338,798.895,798.9149,928.0
2023-08-11 11:35:00,801.59,801.59,801.59,801.59,200.0,799.4335,799.4335,799.4335,799.4335,200.0
2023-08-11 11:40:00,801.55,801.89,801.27,801.89,936.0,799.3936,799.7327,799.1144,799.7327,936.0
2023-08-11 11:45:00,802.83,802.99,802.43,802.55,741.0,800.6702,800.8297,800.2712,800.3909,741.0
2023-08-11 11:50:00,802.53,802.53,802.39,802.41,500.0,800.371,800.371,800.2314,800.2513,500.0
2023-08-11 11:55:00,801.85,802.7,801.4,802.7,7326.0,799.6928,800.5405,799.244,800.5405,7326.0
2023-08-11 12:00:00,803.88,804.55,803.23,803.68,10362.0,801.7173,802.3855,801.0691,801.5179,10362.0
2023-08-11 12:05:00,803.64,804.08,803.23,804.08,5213.0,801.478,801.9168,801.0691,801.9168,5213.0
2023-08-11 12:10:00,803.45,803.86,803.31,803.83,2242.0,801.2885,801.6974,801.1489,801.6675,2242.0
2023-08-11 12:15:00,804.23,804.75,804.23,804.75,1799.0,802.0664,802.585,802.0664,802.585,1799.0
2023-08-11 12:20:00,804.71,804.71,804.09,804.34,2797.0,802.5451,802.5451,801.9268,802.1761,2797.0
2023-08-11 12:25:00,804.43,804.62,803.89,804.62,1400.0,802.2659,802.4554,801.7273,802.4554,1400.0
2023-08-11 12:30:00,805.0,805.59,805.0,805.56,4039.0,802.8343,803.4227,802.8343,803.3928,4039.0
2023-08-11 12:35:00,805.88,806.5,805.59,806.39,3030.0,803.712,804.3303,803.4227,804.2206,3030.0
2023-08-11 12:40:00,806.4,806.4,805.69,805.69,2380.0,804.2306,804.2306,803.5225,803.5225,2380.0
2023-08-11 12:45:00,805.85,807.6,805.78,807.49,5135.0,803.682,805.4273,803.6122,805.3176,5135.0
2023-08-11 12:50:00,807.41,807.53,805.94,805.94,4908.0,805.2379,805.3575,803.7718,803.7718,4908.0
2023-08-11 12:55:00,806.21,807.21,806.21,807.2,3027.0,804.0411,805.0384,804.0411,805.0284,3027.0
2023-08-11 13:00:00,807.08,807.54,807.0,807.54,1850.0,804.9087,805.3675,804.829,805.3675,1850.0
2023-08-11 13:05:00,807.49,807.56,807.34,807.5,1600.0,805.3176,805.3874,805.168,805.3276,1600.0
2023-08-11 13:10:00,807.7,807.73,807.32,807.54,1922.0,805.5271,805.557,805.1481,805.3675,1922.0
2023-08-11 13:15:00,807.74,807.74,807.26,807.28,600.0,805.567,805.567,805.0883,805.1082,600.0
2023-08-11 13:20:00,807.28,809.01,807.28,808.04,4981.0,805.1082,806.8335,805.1082,805.8662,4981.0
2023-08-11 13:25:00,808.76,809.52,808.66,809.04,500.0,806.5842,807.3422,806.4845,806.8635,500.0
2023-08-11 13:30:00,809.03,809.66,808.46,808.65,1000.0,806.8535,807.4818,806.285,806.4745,1000.0
2023-08-11 13:35:00,808.79,808.79,807.65,807.66,300.0,806.6141,806.6141,805.4772,805.4872,300.0
2023-08-11 13:40:00,806.69,806.97,806.55,806.56,300.0,804.5198,804.799,804.3802,804.3901,300.0
2023-08-11 13:45:00,806.95,806.99,805.92,806.13,1710.0,804.7791,804.819,803.7519,803.9613,1710.0
2023-08-11 13:50:00,805.56,806.23,805.16,806.23,1534.0,803.3928,804.061,802.9939,804.061,1534.0
2023-08-11 13:55:00,806.31,806.37,805.36,805.36,3618.0,804.1408,804.2006,803.1934,803.1934,3618.0
2023-08-11 14:00:00,806.12,806.95,806.12,806.95,300.0,803.9513,804.7791,803.9513,804.7791,300.0
2023-08-11 14:05:00,806.92,807.14,806.36,806.88,1597.0,804.7492,804.9686,804.1907,804.7093,1597.0
2023-08-11 14:10:00,806.17,806.17,805.37,805.37,1800.0,804.0012,804.0012,803.2033,803.2033,1800.0
2023-08-11 14:15:00,805.45,805.65,805.26,805.64,813.0,803.2831,803.4826,803.0936,803.4726,813.0
2023-08-11 14:20:00,806.63,806.63,806.52,806.53,238.0,804.4599,804.4599,804.3502,804.3602,238.0
2023-08-11 14:25:00,806.89,806.89,805.97,805.97,400.0,804.7193,804.7193,803.8017,803.8017,400.0
2023-08-11 14:30:00,805.78,806.51,805.75,806.13,757.0,803.6122,804.3403,803.5823,803.9613,757.0
2023-08-11 14:35:00,805.84,806.33,805.83,806.19,902.0,803.6721,804.1608,803.6621,804.0211,902.0
2023-08-11 14:40:00,806.41,806.41,804.69,805.09,1955.0,804.2405,804.2405,802.5252,802.9241,1955.0
2023-08-11 14:45:00,805.01,805.08,804.61,804.73,1406.0,802.8443,802.9141,802.4454,802.5651,1406.0
2023-08-11 14:50:00,804.33,804.38,803.0,804.38,3100.0,802.1661,802.216,800.8397,802.216,3100.0
2023-08-11 14:55:00,804.87,805.09,804.55,804.85,15802.0,802.7047,802.9241,802.3855,802.6847,15802.0
2023-08-11 15:00:00,804.79,805.36,804.79,805.35,1500.0,802.6249,803.1934,802.6249,803.1834,1500.0
2023-08-11 15:05:00,805.05,805.65,805.05,805.49,1331.0,802.8842,803.4826,802.8842,803.323,1331.0
2023-08-11 15:10:00,805.43,805.96,805.42,805.88,1103.0,803.2632,803.7918,803.2532,803.712,1103.0
2023-08-11 15:15:00,806.04,806.44,805.96,806.1,810.0,803.8715,804.2705,803.7918,803.9314,810.0
2023-08-11 15:20:00,805.77,806.21,805.27,806.2,1522.0,803.6023,804.0411,803.1036,804.0311,1522.0
2023-08-11 15:25:00,806.33,806.48,805.7,806.11,1806.0,804.1608,804.3104,803.5325,803.9413,1806.0
2023-08-11 15:30:00,805.7,806.49,805.7,806.49,6240.0,803.5325,804.3203,803.5325,804.3203,6240.0
2023-08-11 15:35:00,806.59,806.91,805.51,806.39,5151.0,804.4201,804.7392,803.343,804.2206,5151.0
2023-08-11 15:40:00,806.41,806.66,806.01,806.56,2420.0,804.2405,804.4899,803.8416,804.3901,2420.0
2023-08-11 15:45:00,806.66,807.48,806.13,806.81,9800.0,804.4899,805.3077,803.9613,804.6395,9800.0
2023-08-11 15:50:00,806.61,807.13,806.27,806.89,9157.0,804.44,804.9586,804.1009,804.7193,9157.0
2023-08-11 15:55:00,806.25,807.4,806.16,807.26,28522.0,804.081,805.2279,803.9912,805.0883,28522.0
2023-08-14 09:30:00,809.86,809.86,805.73,805.98,4876.0,807.6813,807.6813,803.5624,803.8117,4876.0
2023-08-14 09:35:00,807.18,807.18,807.18,807.18,100.0,805.0085,805.0085,805.0085,805.0085,100.0
2023-08-14 09:40:00,804.6,804.88,803.34,803.36,4417.0,802.4354,802.7147,801.1788,801.1987,4417.0
2023-08-14 09:45:00,803.57,804.23,802.99,803.02,984.0,801.4082,802.0664,800.8297,800.8597,984.0
2023-08-14 09:50:00,803.23,804.59,803.22,804.22,4873.0,801.0691,802.4254,801.0591,802.0564,4873.0
2023-08-14 09:55:00,804.43,804.51,804.43,804.43,800.0,802.2659,802.3457,802.2659,802.2659,800.0
2023-08-14 10:00:00,803.93,803.93,802.35,802.73,2000.0,801.7672,801.7672,800.1915,800.5704,2000.0
2023-08-14 10:05:00,803.34,803.44,801.0,801.09,5294.0,801.1788,801.2785,798.8451,798.9349,5294.0
2023-08-14 10:10:00,800.8,803.99,800.8,803.76,4788.0,798.6456,801.8271,798.6456,801.5977,4788.0
2023-08-14 10:15:00,804.0,806.18,804.0,806.18,1075.0,801.837,804.0112,801.837,804.0112,1075.0
2023-08-14 10:20:00,806.39,807.0,805.52,807.0,3366.0,804.2206,804.829,803.3529,804.829,3366.0
2023-08-14 10:25:00,806.21,808.3,806.2,808.3,1587.0,804.0411,806.1255,804.0311,806.1255,1587.0
2023-08-14 10:30:00,808.31,809.25,807.58,808.97,1487.0,806.1354,807.0729,805.4074,806.7937,1487.0
2023-08-14 10:35:00,809.28,809.32,806.72,806.72,2043.0,807.1028,807.1427,804.5497,804.5497,2043.0
2023-08-14 10:40:00,807.39,807.41,807.26,807.41,300.0,805.2179,805.2379,805.0883,805.2379,300.0
2023-08-14 10:45:00,807.18,808.0,807.03,808.0,1032.0,805.0085,805.8263,804.8589,805.8263,1032.0
2023-08-14 10:50:00,808.09,808.67,807.92,808.23,2145.0,805.916,806.4945,805.7465,806.0556,2145.0
2023-08-14 10:55:00,807.98,807.98,807.66,807.69,450.0,805.8063,805.8063,805.4872,805.5171,450.0
2023-08-14 11:00:00,808.31,808.34,808.31,808.34,400.0,806.1354,806.1653,806.1354,806.1653,400.0
2023-08-14 11:05:00,808.6,808.6,807.5,807.88,2247.0,806.4246,806.4246,805.3276,805.7066,2247.0
2023-08-14 11:10:00,807.88,807.88,806.7,806.7,1400.0,805.7066,805.7066,804.5298,804.5298,1400.0
2023-08-14 11:15:00,806.8,806.8,805.59,805.59,1979.0,804.6295,804.6295,803.4227,803.4227,1979.0
2023-08-14 11:20:00,806.44,806.73,806.3,806.3,1650.0,804.2705,804.5597,804.1308,804.1308,1650.0
2023-08-14 11:25:00,806.47,806.79,806.32,806.79,500.0,804.3004,804.6195,804.1508,804.6195,500.0
2023-08-14 11:30:00,806.78,806.78,805.35,805.53,1604.0,804.6095,804.6095,803.1834,803.3629,1604.0
2023-08-14 11:35:00,805.9,805.9,805.63,805.63,300.0,803.7319,803.7319,803.4626,803.4626,300.0
2023-08-14 11:40:00,805.4,806.33,804.62,805.1,3500.0,803.2333,804.1608,802.4554,802.9341,3500.0
2023-08-14 11:45:00,805.51,805.91,804.5,804.53,2000.0,803.343,803.7419,802.3357,802.3656,2000.0
2023-08-14 11:50:00,804.08,804.34,804.07,804.21,1700.0,801.9168,802.1761,801.9068,802.0465,1700.0
2023-08-14 11:55:00,804.71,804.91,804.55,804.55,986.0,802.5451,802.7446,802.3855,802.3855,986.0
2023-08-14 12:00:00,805.29,806.54,805.19,806.38,4898.0,803.1236,804.3702,803.0238,804.2106,4898.0
2023-08-14 12:05:00,806.79,806.79,804.61,804.61,1801.0,804.6195,804.6195,802.4454,802.4454,1801.0
2023-08-14 12:10:00,804.38,804.89,804.38,804.89,2336.0,802.216,802.7246,802.216,802.7246,2336.0
2023-08-14 12:15:00,804.43,804.98,804.43,804.62,1652.0,802.2659,802.8144,802.2659,802.4554,1652.0
2023-08-14 12:20:00,804.89,804.9,803.67,804.47,1505.0,802.7246,802.7346,801.5079,802.3058,1505.0
2023-08-14 12:25:00,804.85,804.96,804.52,804.76,1100.0,802.6847,802.7944,802.3556,802.595,1100.0
2023-08-14 12:30:00,804.91,806.09,804.87,805.5,2200.0,802.7446,803.9214,802.7047,803.333,2200.0
2023-08-14 12:35:00,805.41,805.69,805.4,805.65,300.0,803.2432,803.5225,803.2333,803.4826,300.0
2023-08-14 12:40:00,805.38,805.66,805.37,805.44,900.0,803.2133,803.4926,803.2033,803.2732,900.0
2023-08-14 12:45:00,805.18,805.18,805.17,805.18,100.0,803.0139,803.0139,803.0039,803.0139,100.0
2023-08-14 12:50:00,805.49,805.5,805.39,805.43,800.0,803.323,803.333,803.2233,803.2632,800.0
2023-08-14 12:55:00,805.62,805.99,805.61,805.66,600.0,803.4527,803.8217,803.4427,803.4926,600.0
2023-08-14 13:00:00,805.91,805.91,805.61,805.61,200.0,803.7419,803.7419,803.4427,803.4427,200.0
2023-08-14 13:05:00,806.0,806.25,805.34,806.25,2175.0,803.8316,804.081,803.1734,804.081,2175.0
2023-08-14 13:10:00,806.46,806.52,806.17,806.46,800.0,804.2904,804.3502,804.0012,804.2904,800.0
2023-08-14 13:15:00,806.67,806.68,806.67,806.68,200.0,804.4998,804.5098,804.4998,804.5098,200.0
2023-08-14 13:20:00,806.68,806.68,806.68,806.68,0.0,804.5098,804.5098,804.5098,804.5098,0.0
2023-08-14 13:25:00,806.46,806.82,806.46,806.82,500.0,804.2904,804.6494,804.2904,804.6494,500.0
2023-08-14 13:30:00,806.64,806.76,806.0,806.0,500.0,804.4699,804.5896,803.8316,803.8316,500.0
2023-08-14 13:35:00,806.53,806.72,806.53,806.72,400.0,804.3602,804.5497,804.3602,804.5497,400.0
2023-08-14 13:40:00,807.17,807.27,806.41,806.88,1026.0,804.9985,805.0982,804.2405,804.7093,1026.0
2023-08-14 13:45:00,806.49,806.49,806.13,806.13,300.0,804.3203,804.3203,803.9613,803.9613,300.0
2023-08-14 13:50:00,806.07,806.52,806.07,806.52,300.0,803.9015,804.3502,803.9015,804.3502,300.0
2023-08-14 13:55:00,806.41,806.62,806.41,806.62,300.0,804.2405,804.45,804.2405,804.45,300.0
2023-08-14 14:00:00,806.47,806.47,806.2,806.21,632.0,804.3004,804.3004,804.0311,804.0411,632.0
2023-08-14 14:05:00,806.04,806.53,805.99,806.16,700.0,803.8715,804.3602,803.8217,803.9912,700.0
2023-08-14 14:10:00,805.97,806.65,805.97,806.31,400.0,803.8017,804.4799,803.8017,804.1408,400.0
2023-08-14 14:15:00,806.14,806.2,806.11,806.18,400.0,803.9713,804.0311,803.9413,804.0112,400.0
2023-08-14 14:20:00,805.84,806.82,805.83,806.59,400.0,803.6721,804.6494,803.6621,804.4201,400.0
2023-08-14 14:25:00,806.58,807.64,806.4,807.64,2600.0,804.4101,805.4672,804.2306,805.4672,2600.0
2023-08-14 14:30:00,807.34,807.66,807.15,807.66,700.0,805.168,805.4872,804.9786,805.4872,700.0
2023-08-14 14:35:00,807.8,807.89,807.44,807.51,1143.0,805.6268,805.7166,805.2678,805.3376,1143.0
2023-08-14 14:40:00,807.51,807.89,806.85,806.85,3403.0,805.3376,805.7166,804.6794,804.6794,3403.0
2023-08-14 14:45:00,806.31,807.28,806.29,807.28,2152.0,804.1408,805.1082,804.1209,805.1082,2152.0
2023-08-14 14:50:00,806.89,807.45,806.89,807.45,987.0,804.7193,805.2777,804.7193,805.2777,987.0
2023-08-14 14:55:00,807.21,807.52,806.98,807.51,500.0,805.0384,805.3476,804.809,805.3376,500.0
2023-08-14 15:00:00,807.33,807.33,806.57,806.64,994.0,805.1581,805.1581,804.4001,804.4699,994.0
2023-08-14 15:05:00,806.68,806.94,806.64,806.64,605.0,804.5098,804.7691,804.4699,804.4699,605.0
2023-08-14 15:10:00,806.76,807.86,806.76,807.86,1100.0,804.5896,805.6866,804.5896,805.6866,1100.0
2023-08-14 15:15:00,808.22,808.22,807.36,807.65,723.0,806.0457,806.0457,805.188,805.4772,723.0
2023-08-14 15:20:00,807.95,807.99,807.63,807.66,800.0,805.7764,805.8163,805.4573,805.4872,800.0
2023-08-14 15:25:00,807.46,807.53,807.09,807.17,628.0,805.2877,805.3575,804.9187,804.9985,628.0
2023-08-14 15:30:00,806.53,808.02,806.53,808.02,3400.0,804.3602,805.8462,804.3602,805.8462,3400.0
2023-08-14 15:35:00,808.31,808.91,808.09,808.25,5314.0,806.1354,806.7338,805.916,806.0756,5314.0
2023-08-14 15:40:00,808.37,809.83,808.11,809.83,3212.0,806.1953,807.6513,805.936,807.6513,3212.0
2023-08-14 15:45:00,809.65,809.95,808.45,808.61,15432.0,807.4718,807.771,806.2751,806.4346,15432.0
2023-08-14 15:50:00,809.25,809.26,807.38,808.02,3917.0,807.0729,807.0829,805.2079,805.8462,3917.0
2023-08-14 15:55:00,808.32,808.74,807.65,808.48,12021.0,806.1454,806.5643,805.4772,806.305,12021.0
2023-08-15 09:30:00,804.42,804.97,800.89,800.89,5364.0,802.2559,802.8044,798.7354,798.7354,5364.0
2023-08-15 09:35:00,802.0,806.31,802.0,804.34,2400.0,799.8424,804.1408,799.8424,802.1761,2400.0
2023-08-15 09:40:00,803.0,803.0,801.03,801.03,300.0,800.8397,800.8397,798.875,798.875,300.0
2023-08-15 09:45:00,803.29,804.0,802.51,802.51,525.0,801.1289,801.837,800.351,800.351,525.0
2023-08-15 09:50:00,802.54,803.66,802.53,802.86,500.0,800.381,801.4979,800.371,800.7001,500.0
2023-08-15 09:55:00,802.48,805.62,802.48,805.62,4481.0,800.3211,803.4527,800.3211,803.4527,4481.0
2023-08-15 10:00:00,805.74,806.27,805.44,806.27,2256.0,803.5723,804.1009,803.2732,804.1009,2256.0
2023-08-15 10:05:00,804.58,805.98,804.58,805.98,600.0,802.4155,803.8117,802.4155,803.8117,600.0
2023-08-15 10:10:00,804.53,804.86,804.24,804.26,800.0,802.3656,802.6947,802.0764,802.0963,800.0
2023-08-15 10:15:00,803.79,804.06,803.41,803.73,1100.0,801.6276,801.8969,801.2486,801.5678,1100.0
2023-08-15 10:20:00,804.61,804.61,803.99,803.99,1007.0,802.4454,802.4454,801.8271,801.8271,1007.0
2023-08-15 10:25:00,804.11,805.52,804.1,805.2,1200.0,801.9467,803.3529,801.9368,803.0338,1200.0
2023-08-15 10:30:00,805.47,806.5,805.44,806.5,789.0,803.3031,804.3303,803.2732,804.3303,789.0
2023-08-15 10:35:00,806.25,807.07,806.25,807.07,200.0,804.081,804.8988,804.081,804.8988,200.0
2023-08-15 10:40:00,807.06,807.38,806.54,806.69,600.0,804.8888,805.2079,804.3702,804.5198,600.0
2023-08-15 10:45:00,806.91,807.56,806.34,806.34,900.0,804.7392,805.3874,804.1707,804.1707,900.0
2023-08-15 10:50:00,806.19,806.25,805.69,805.69,700.0,804.0211,804.081,803.5225,803.5225,700.0
2023-08-15 10:55:00,805.27,806.01,805.27,806.01,800.0,803.1036,803.8416,803.1036,803.8416,800.0
2023-08-15 11:00:00,805.25,806.25,804.54,805.53,1039.0,803.0837,804.081,802.3756,803.3629,1039.0
2023-08-15 11:05:00,806.26,806.35,806.12,806.3,400.0,804.0909,804.1807,803.9513,804.1308,400.0
2023-08-15 11:10:00,806.13,806.13,805.19,805.2,600.0,803.9613,803.9613,803.0238,803.0338,600.0
2023-08-15 11:15:00,804.49,804.49,804.49,804.49,100.0,802.3257,802.3257,802.3257,802.3257,100.0
2023-08-15 11:20:00,804.4,804.71,804.37,804.37,900.0,802.2359,802.5451,802.206,802.206,900.0
2023-08-15 11:25:00,804.25,804.87,804.25,804.51,900.0,802.0864,802.7047,802.0864,802.3457,900.0
2023-08-15 11:30:00,805.43,805.43,805.19,805.19,600.0,803.2632,803.2632,803.0238,803.0238,600.0
2023-08-15 11:35:00,804.89,806.09,804.89,806.09,600.0,802.7246,803.9214,802.7246,803.9214,600.0
2023-08-15 11:40:00,805.69,805.69,805.01,805.58,800.0,803.5225,803.5225,802.8443,803.4128,800.0
2023-08-15 11:45:00,805.21,806.18,805.2,805.82,1200.0,803.0438,804.0112,803.0338,803.6521,1200.0
2023-08-15 11:50:00,805.63,806.5,805.63,806.03,700.0,803.4626,804.3303,803.4626,803.8616,700.0
2023-08-15 11:55:00,806.01,806.24,805.54,805.55,1100.0,803.8416,804.071,803.3729,803.3829,1100.0
2023-08-15 12:00:00,805.83,805.83,805.83,805.83,100.0,803.6621,803.6621,803.6621,803.6621,100.0
2023-08-15 12:05:00,805.85,806.74,805.63,805.63,400.0,803.682,804.5697,803.4626,803.4626,400.0
2023-08-15 12:10:00,805.46,805.7,804.81,805.21,3306.0,803.2931,803.5325,802.6448,803.0438,3306.0
2023-08-15 12:15:00,805.36,805.58,805.25,805.46,600.0,803.1934,803.4128,803.0837,803.2931,600.0
2023-08-15 12:20:00,805.39,805.84,805.39,805.6,700.0,803.2233,803.6721,803.2233,803.4327,700.0
2023-08-15 12:25:00,805.6,805.6,805.32,805.46,900.0,803.4327,803.4327,803.1535,803.2931,900.0
2023-08-15 12:30:00,805.51,805.61,805.12,805.61,400.0,803.343,803.4427,802.954,803.4427,400.0
2023-08-15 12:35:00,805.69,807.25,805.67,807.25,900.0,803.5225,805.0783,803.5025,805.0783,900.0
2023-08-15 12:40:00,807.04,807.04,806.91,806.92,400.0,804.8688,804.8688,804.7392,804.7492,400.0
2023-08-15 12:45:00,806.98,807.02,806.87,807.02,500.0,804.809,804.8489,804.6993,804.8489,500.0
2023-08-15 12:50:00,806.54,806.54,806.3,806.37,600.0,804.3702,804.3702,804.1308,804.2006,600.0
2023-08-15 12:55:00,806.68,807.63,806.54,807.28,675.0,804.5098,805.4573,804.3702,805.1082,675.0
2023-08-15 13:00:00,807.27,807.39,807.02,807.02,700.0,805.0982,805.2179,804.8489,804.8489,700.0
2023-08-15 13:05:00,807.3,807.5,807.17,807.5,700.0,805.1281,805.3276,804.9985,805.3276,700.0
2023-08-15 13:10:00,807.37,807.67,807.37,807.67,200.0,805.198,805.4972,805.198,805.4972,200.0
2023-08-15 13:15:00,807.59,808.06,807.59,808.03,800.0,805.4174,805.8861,805.4174,805.8562,800.0
2023-08-15 13:20:00,808.38,809.01,808.35,809.01,932.0,806.2052,806.8335,806.1753,806.8335,932.0
2023-08-15 13:25:00,808.57,808.57,808.13,808.13,500.0,806.3947,806.3947,805.9559,805.9559,500.0
2023-08-15 13:30:00,808.04,808.3,806.78,807.07,993.0,805.8662,806.1255,804.6095,804.8988,993.0
2023-08-15 13:35:00,807.07,807.53,807.06,807.24,500.0,804.8988,805.3575,804.8888,805.0683,500.0
2023-08-15 13:40:00,806.98,806.98,805.83,806.5,1943.0,804.809,804.809,803.6621,804.3303,1943.0
2023-08-15 13:45:00,806.36,807.34,806.36,807.33,964.0,804.1907,805.168,804.1907,805.1581,964.0
2023-08-15 13:50:00,807.76,807.77,807.17,807.6,803.0,805.5869,805.5969,804.9985,805.4273,803.0
2023-08-15 13:55:00,807.28,807.28,807.06,807.07,600.0,805.1082,805.1082,804.8888,804.8988,600.0
2023-08-15 14:00:00,807.63,808.0,807.63,807.8,692.0,805.4573,805.8263,805.4573,805.6268,692.0
2023-08-15 14:05:00,807.54,808.29,807.52,808.08,400.0,805.3675,806.1155,805.3476,805.906,400.0
2023-08-15 14:10:00,807.79,808.52,807.79,808.52,386.0,805.6168,806.3449,805.6168,806.3449,386.0
2023-08-15 14:15:00,808.15,808.52,808.0,808.39,999.0,805.9759,806.3449,805.8263,806.2152,999.0
2023-08-15 14:20:00,808.73,808.73,808.0,808.0,600.0,806.5543,806.5543,805.8263,805.8263,600.0
2023-08-15 14:25:00,808.28,808.28,808.11,808.11,200.0,806.1055,806.1055,805.936,805.936,200.0
2023-08-15 14:30:00,808.14,809.5,808.14,809.48,1200.0,805.9659,807.3222,805.9659,807.3023,1200.0
2023-08-15 14:35:00,808.87,809.45,808.87,809.31,1287.0,806.6939,807.2724,806.6939,807.1327,1287.0
2023-08-15 14:40:00,809.37,809.97,808.97,809.97,2226.0,807.1926,807.791,806.7937,807.791,2226.0
2023-08-15 14:45:00,810.0,810.5,809.35,809.35,4495.0,807.8209,808.3195,807.1726,807.1726,4495.0
2023-08-15 14:50:00,809.96,810.08,809.56,809.92,2549.0,807.781,807.9007,807.3821,807.7411,2549.0
2023-08-15 14:55:00,809.72,809.72,808.95,808.96,600.0,807.5416,807.5416,806.7737,806.7837,600.0
2023-08-15 15:00:00,809.33,809.5,809.31,809.5,300.0,807.1527,807.3222,807.1327,807.3222,300.0
2023-08-15 15:05:00,809.33,809.33,808.65,808.7,1249.0,807.1527,807.1527,806.4745,806.5244,1249.0
2023-08-15 15:10:00,809.33,809.33,808.98,808.98,500.0,807.1527,807.1527,806.8036,806.8036,500.0
2023-08-15 15:15:00,809.09,809.1,808.71,808.72,1350.0,806.9133,806.9233,806.5344,806.5443,1350.0
2023-08-15 15:20:00,808.72,809.08,808.53,808.76,740.0,806.5443,806.9034,806.3548,806.5842,740.0
2023-08-15 15:25:00,808.54,808.54,807.57,807.86,1950.0,806.3648,806.3648,805.3974,805.6866,1950.0
2023-08-15 15:30:00,807.86,807.86,807.47,807.53,1200.0,805.6866,805.6866,805.2977,805.3575,1200.0
2023-08-15 15:35:00,807.4,807.4,806.85,806.85,852.0,805.2279,805.2279,804.6794,804.6794,852.0
2023-08-15 15:40:00,806.81,807.22,806.19,806.19,1338.0,804.6395,805.0484,804.0211,804.0211,1338.0
2023-08-15 15:45:00,806.04,806.8,806.04,806.78,5600.0,803.8715,804.6295,803.8715,804.6095,5600.0
2023-08-15 15:50:00,806.49,807.53,806.28,807.0,5400.0,804.3203,805.3575,804.1109,804.829,5400.0
2023-08-15 15:55:00,806.77,806.83,805.99,806.13,10157.0,804.5996,804.6594,803.8217,803.9613,10157.0
2023-08-16 09:30:00,803.94,803.94,802.22,802.69,5285.0,801.7772,801.7772,800.0618,800.5305,5285.0
2023-08-16 09:35:00,805.61,805.81,804.47,805.59,1064.0,803.4427,803.6422,802.3058,803.4227,1064.0
2023-08-16 09:40:00,805.23,808.99,805.23,807.68,3666.0,803.0637,806.8136,803.0637,805.5071,3666.0
2023-08-16 09:45:00,806.66,806.66,804.57,805.01,500.0,804.4899,804.4899,802.4055,802.8443,500.0
2023-08-16 09:50:00,806.57,806.66,804.3,804.91,1300.0,804.4001,804.4899,802.1362,802.7446,1300.0
2023-08-16 09:55:00,804.23,804.24,804.12,804.13,630.0,802.0664,802.0764,801.9567,801.9667,630.0
2023-08-16 10:00:00,803.53,803.98,803.03,803.84,3200.0,801.3683,801.8171,800.8696,801.6775,3200.0
2023-08-16 10:05:00,804.46,804.46,803.43,803.43,500.0,802.2958,802.2958,801.2686,801.2686,500.0
2023-08-16 10:10:00,803.03,803.53,802.51,802.51,1050.0,800.8696,801.3683,800.351,800.351,1050.0
2023-08-16 10:15:00,803.33,803.73,803.32,803.65,1115.0,801.1688,801.5678,801.1589,801.488,1115.0
2023-08-16 10:20:00,804.73,804.73,804.07,804.45,1000.0,802.5651,802.5651,801.9068,802.2858,1000.0
2023-08-16 10:25:00,804.67,805.42,804.67,805.42,800.0,802.5052,803.2532,802.5052,803.2532,800.0
2023-08-16 10:30:00,804.56,805.9,804.5,805.9,1900.0,802.3955,803.7319,802.3357,803.7319,1900.0
2023-08-16 10:35:00,804.56,804.56,803.71,803.75,2397.0,802.3955,802.3955,801.5478,801.5877,2397.0
2023-08-16 10:40:00,804.97,805.23,804.97,805.21,984.0,802.8044,803.0637,802.8044,803.0438,984.0
2023-08-16 10:45:00,805.01,805.02,804.97,804.98,266.0,802.8443,802.8543,802.8044,802.8144,266.0
2023-08-16 10:50:00,805.36,805.65,805.33,805.59,400.0,803.1934,803.4826,803.1634,803.4227,400.0
2023-08-16 10:55:00,805.32,805.59,805.22,805.59,400.0,803.1535,803.4227,803.0537,803.4227,400.0
2023-08-16 11:00:00,805.88,806.21,805.69,806.21,800.0,803.712,804.0411,803.5225,804.0411,800.0
2023-08-16 11:05:00,806.04,806.04,806.04,806.04,100.0,803.8715,803.8715,803.8715,803.8715,100.0
2023-08-16 11:10:00,806.15,806.45,804.87,804.87,1100.0,803.9812,804.2804,802.7047,802.7047,1100.0
2023-08-16 11:15:00,805.28,805.28,804.52,804.52,900.0,803.1136,803.1136,802.3556,802.3556,900.0
2023-08-16 11:20:00,805.48,805.83,805.32,805.32,1000.0,803.313,803.6621,803.1535,803.1535,1000.0
2023-08-16 11:25:00,805.33,806.08,804.8,804.8,3130.0,803.1634,803.9114,802.6349,802.6349,3130.0
2023-08-16 11:30:00,805.29,805.3,805.24,805.3,700.0,803.1236,803.1335,803.0737,803.1335,700.0
2023-08-16 11:35:00,805.68,805.68,805.68,805.68,100.0,803.5125,803.5125,803.5125,803.5125,100.0
2023-08-16 11:40:00,805.7,806.34,804.41,804.63,1959.0,803.5325,804.1707,802.2459,802.4653,1959.0
2023-08-16 11:45:00,804.44,804.75,804.0,804.75,1000.0,802.2758,802.585,801.837,802.585,1000.0
2023-08-16 11:50:00,804.36,804.38,804.36,804.38,1146.0,802.1961,802.216,802.1961,802.216,1146.0
2023-08-16 11:55:00,804.77,804.92,803.99,804.0,1500.0,802.605,802.7546,801.8271,801.837,1500.0
2023-08-16 12:00:00,804.48,804.68,804.48,804.68,200.0,802.3157,802.5152,802.3157,802.5152,200.0
2023-08-16 12:05:00,804.01,804.52,804.0,804.0,500.0,801.847,802.3556,801.837,801.837,500.0
2023-08-16 12:10:00,804.2,804.2,801.92,803.19,9724.0,802.0365,802.0365,799.7626,801.0292,9724.0
2023-08-16 12:15:00,804.04,804.04,804.04,804.04,100.0,801.8769,801.8769,801.8769,801.8769,100.0
2023-08-16 12:20:00,803.37,803.37,802.75,803.03,1200.0,801.2087,801.2087,800.5904,800.8696,1200.0
2023-08-16 12:25:00,802.89,802.92,802.73,802.73,300.0,800.73,800.7599,800.5704,800.5704,300.0
2023-08-16 12:30:00,803.88,803.88,803.22,803.62,545.0,801.7173,801.7173,801.0591,801.458,545.0
2023-08-16 12:35:00,803.12,803.12,803.12,803.12,200.0,800.9594,800.9594,800.9594,800.9594,200.0
2023-08-16 12:40:00,804.05,804.05,803.6,803.6,200.0,801.8869,801.8869,801.4381,801.4381,200.0
2023-08-16 12:45:00,803.63,803.74,803.29,803.62,600.0,801.468,801.5777,801.1289,801.458,600.0
2023-08-16 12:50:00,803.5,803.5,803.0,803.03,1200.0,801.3384,801.3384,800.8397,800.8696,1200.0
2023-08-16 12:55:00,803.43,803.44,803.22,803.39,739.0,801.2686,801.2785,801.0591,801.2287,739.0
2023-08-16 13:00:00,803.73,804.12,803.72,804.12,300.0,801.5678,801.9567,801.5578,801.9567,300.0
2023-08-16 13:05:00,803.29,803.29,802.92,802.93,900.0,801.1289,801.1289,800.7599,800.7699,900.0
2023-08-16 13:10:00,802.95,802.96,802.95,802.96,404.0,800.7898,800.7998,800.7898,800.7998,404.0
2023-08-16 13:15:00,803.23,803.23,802.35,802.8,1758.0,801.0691,801.0691,800.1915,800.6403,1758.0
2023-08-16 13:20:00,802.67,803.49,802.62,803.07,8292.0,800.5106,801.3284,800.4607,800.9095,8292.0
2023-08-16 13:25:00,802.64,802.64,802.25,802.54,4519.0,800.4807,800.4807,800.0917,800.381,4519.0
2023-08-16 13:30:00,803.02,803.44,802.68,802.92,2200.0,800.8597,801.2785,800.5206,800.7599,2200.0
2023-08-16 13:35:00,802.7,802.92,802.67,802.92,1561.0,800.5405,800.7599,800.5106,800.7599,1561.0
2023-08-16 13:40:00,802.63,802.64,802.47,802.63,1353.0,800.4707,800.4807,800.3111,800.4707,1353.0
2023-08-16 13:45:00,803.44,803.52,803.24,803.52,500.0,801.2785,801.3583,801.0791,801.3583,500.0
2023-08-16 13:50:00,804.2,804.7,804.19,804.7,243.0,802.0365,802.5351,802.0265,802.5351,243.0
2023-08-16 13:55:00,804.18,804.27,804.11,804.27,700.0,802.0165,802.1063,801.9467,802.1063,700.0
2023-08-16 14:00:00,804.02,804.02,803.31,803.71,546.0,801.857,801.857,801.1489,801.5478,546.0
2023-08-16 14:05:00,803.85,803.9,803.85,803.9,200.0,801.6874,801.7373,801.6874,801.7373,200.0
2023-08-16 14:10:00,803.23,803.23,802.05,802.53,1759.0,801.0691,801.0691,799.8923,800.371,1759.0
2023-08-16 14:15:00,802.5,803.3,802.5,802.7,1023.0,800.3411,801.1389,800.3411,800.5405,1023.0
2023-08-16 14:20:00,803.27,803.36,803.09,803.1,300.0,801.109,801.1987,800.9295,800.9394,300.0
2023-08-16 14:25:00,802.83,802.83,802.82,802.83,100.0,800.6702,800.6702,800.6602,800.6702,100.0
2023-08-16 14:30:00,802.79,803.64,802.79,803.51,600.0,800.6303,801.478,800.6303,801.3483,600.0
2023-08-16 14:35:00,803.87,804.01,803.31,803.32,850.0,801.7074,801.847,801.1489,801.1589,850.0
2023-08-16 14:40:00,803.3,803.41,802.65,802.67,2125.0,801.1389,801.2486,800.4907,800.5106,2125.0
2023-08-16 14:45:00,802.67,802.67,802.67,802.67,100.0,800.5106,800.5106,800.5106,800.5106,100.0
2023-08-16 14:50:00,802.35,802.35,801.72,801.72,400.0,800.1915,800.1915,799.5632,799.5632,400.0
2023-08-16 14:55:00,801.57,801.89,801.36,801.88,1142.0,799.4136,799.7327,799.2041,799.7227,1142.0
2023-08-16 15:00:00,801.71,801.71,801.58,801.61,425.0,799.5532,799.5532,799.4235,799.4535,425.0
2023-08-16 15:05:00,801.0,801.19,800.92,800.93,520.0,798.8451,799.0346,798.7653,798.7753,520.0
2023-08-16 15:10:00,799.78,799.78,799.07,799.44,1865.0,797.6284,797.6284,796.9203,797.2893,1865.0
2023-08-16 15:15:00,799.07,799.07,798.19,798.58,764.0,796.9203,796.9203,796.0427,796.4316,764.0
2023-08-16 15:20:00,799.09,800.3,799.09,800.03,3131.0,796.9402,798.147,796.9402,797.8777,3131.0
2023-08-16 15:25:00,799.95,799.95,798.1,798.1,996.0,797.7979,797.7979,795.9529,795.9529,996.0
2023-08-16 15:30:00,798.07,798.98,797.52,798.98,1773.0,795.923,796.8305,795.3745,796.8305,1773.0
2023-08-16 15:35:00,799.6,799.72,798.55,798.7,4853.0,797.4489,797.5685,796.4017,796.5513,4853.0
2023-08-16 15:40:00,798.57,799.14,798.57,798.93,3352.0,796.4216,796.9901,796.4216,796.7807,3352.0
2023-08-16 15:45:00,798.93,799.65,798.92,799.65,2234.0,796.7807,797.4987,796.7707,797.4987,2234.0
2023-08-16 15:50:00,799.52,800.48,799.18,799.58,6568.0,797.3691,798.3265,797.03,797.4289,6568.0
2023-08-16 15:55:00,799.38,799.38,796.96,797.31,7275.0,797.2295,797.2295,794.816,795.165,7275.0
2023-08-17 09:30:00,800.11,800.11,795.91,795.91,3679.0,797.9575,797.9575,793.7688,793.7688,3679.0
2023-08-17 09:35:00,798.11,798.11,797.93,797.94,200.0,795.9629,795.9629,795.7834,795.7933,200.0
2023-08-17 09:40:00,798.11,798.11,797.17,797.75,892.0,795.9629,795.9629,795.0254,795.6038,892.0
2023-08-17 09:45:00,798.57,799.22,798.25,798.47,602.0,796.4216,797.0699,796.1025,796.3219,602.0
2023-08-17 09:50:00,798.64,799.31,798.31,799.31,1225.0,796.4914,797.1596,796.1623,797.1596,1225.0
2023-08-17 09:55:00,799.16,799.28,797.11,797.8,1956.0,797.01,797.1297,794.9656,795.6537,1956.0
2023-08-17 10:00:00,797.93,798.4,797.58,798.4,400.0,795.7834,796.2521,795.4343,796.2521,400.0
2023-08-17 10:05:00,796.96,798.17,796.84,798.17,1172.0,794.816,796.0227,794.6963,796.0227,1172.0
2023-08-17 10:10:00,797.41,797.41,795.07,795.07,3595.0,795.2648,795.2648,792.931,792.931,3595.0
2023-08-17 10:15:00,796.14,796.14,794.66,794.79,900.0,793.9982,793.9982,792.5222,792.6518,900.0
2023-08-17 10:20:00,795.39,796.67,794.9,796.53,1600.0,793.2502,794.5267,792.7615,794.3871,1600.0
2023-08-17 10:25:00,796.99,797.17,796.98,797.17,200.0,794.8459,795.0254,794.8359,795.0254,200.0
2023-08-17 10:30:00,796.11,796.53,796.05,796.53,300.0,793.9683,794.3871,793.9084,794.3871,300.0
2023-08-17 10:35:00,796.1,796.71,796.1,796.71,700.0,793.9583,794.5666,793.9583,794.5666,700.0
2023-08-17 10:40:00,797.37,798.24,796.85,798.24,513.0,795.2249,796.0925,794.7063,796.0925,513.0
2023-08-17 10:45:00,798.46,798.62,797.45,797.45,400.0,796.3119,796.4715,795.3046,795.3046,400.0
2023-08-17 10:50:00,797.37,797.56,797.19,797.2,1196.0,795.2249,795.4144,795.0453,795.0553,1196.0
2023-08-17 10:55:00,797.51,797.51,796.26,796.67,2437.0,795.3645,795.3645,794.1178,794.5267,2437.0
2023-08-17 11:00:00,796.86,797.51,796.67,797.51,800.0,794.7162,795.3645,794.5267,795.3645,800.0
2023-08-17 11:05:00,797.78,797.78,797.26,797.78,300.0,795.6338,795.6338,795.1152,795.6338,300.0
2023-08-17 11:10:00,797.43,797.44,797.11,797.4,423.0,795.2847,795.2947,794.9656,795.2548,423.0
2023-08-17 11:15:00,797.11,797.6,796.96,797.45,2500.0,794.9656,795.4542,794.816,795.3046,2500.0
2023-08-17 11:20:00,797.92,798.51,797.91,798.51,1925.0,795.7734,796.3618,795.7634,796.3618,1925.0
2023-08-17 11:25:00,798.36,798.56,797.97,797.97,1800.0,796.2122,796.4117,795.8232,795.8232,1800.0
2023-08-17 11:30:00,797.97,799.27,797.97,799.06,1345.0,795.8232,797.1198,795.8232,796.9103,1345.0
2023-08-17 11:35:00,799.38,799.92,799.35,799.92,1100.0,797.2295,797.768,797.1995,797.768,1100.0
2023-08-17 11:40:00,799.99,800.0,798.93,799.04,3800.0,797.8378,797.8478,796.7807,796.8904,3800.0
2023-08-17 11:45:00,798.84,798.84,798.04,798.24,1800.0,796.6909,796.6909,795.8931,796.0925,1800.0
2023-08-17 11:50:00,798.77,799.51,798.77,799.07,1700.0,796.6211,797.3591,796.6211,796.9203,1700.0
2023-08-17 11:55:00,798.98,799.46,798.98,799.46,500.0,796.8305,797.3092,796.8305,797.3092,500.0
2023-08-17 12:00:00,799.66,799.66,799.43,799.44,200.0,797.5087,797.5087,797.2793,797.2893,200.0
2023-08-17 12:05:00,797.99,798.39,797.8,797.8,803.0,795.8432,796.2421,795.6537,795.6537,803.0
2023-08-17 12:10:00,798.33,798.73,798.33,798.73,237.0,796.1823,796.5812,796.1823,796.5812,237.0
2023-08-17 12:15:00,797.98,798.46,797.98,798.46,1100.0,795.8332,796.3119,795.8332,796.3119,1100.0
2023-08-17 12:20:00,798.18,798.63,798.18,798.63,200.0,796.0327,796.4815,796.0327,796.4815,200.0
2023-08-17 12:25:00,798.44,798.44,797.84,797.84,800.0,796.292,796.292,795.6936,795.6936,800.0
2023-08-17 12:30:00,798.36,798.36,797.66,797.67,600.0,796.2122,796.2122,795.5141,795.5241,600.0
2023-08-17 12:35:00,798.01,798.09,797.94,797.99,900.0,795.8631,795.9429,795.7933,795.8432,900.0
2023-08-17 12:40:00,797.6,798.09,797.6,798.09,300.0,795.4542,795.9429,795.4542,795.9429,300.0
2023-08-17 12:45:00,797.3,798.03,797.3,798.03,805.0,795.155,795.8831,795.155,795.8831,805.0
2023-08-17 12:50:00,797.98,798.66,797.97,798.12,843.0,795.8332,796.5114,795.8232,795.9728,843.0
2023-08-17 12:55:00,798.56,798.77,798.44,798.52,1300.0,796.4117,796.6211,796.292,796.3718,1300.0
2023-08-17 13:00:00,799.0,799.65,798.35,798.35,813.0,796.8505,797.4987,796.2022,796.2022,813.0
2023-08-17 13:05:00,799.3,799.31,798.49,799.11,1108.0,797.1497,797.1596,796.3418,796.9602,1108.0
2023-08-17 13:10:00,799.35,799.35,799.35,799.35,200.0,797.1995,797.1995,797.1995,797.1995,200.0
2023-08-17 13:15:00,799.18,799.86,799.17,799.86,600.0,797.03,797.7082,797.02,797.7082,600.0
2023-08-17 13:20:00,799.41,799.49,798.8,798.8,1002.0,797.2594,797.3392,796.651,796.651,1002.0
2023-08-17 13:25:00,798.43,798.43,797.62,798.18,1300.0,796.282,796.282,795.4742,796.0327,1300.0
2023-08-17 13:30:00,798.0,798.22,797.69,797.86,1999.0,795.8532,796.0726,795.544,795.7135,1999.0
2023-08-17 13:35:00,798.0,798.73,798.0,798.71,1100.0,795.8532,796.5812,795.8532,796.5613,1100.0
2023-08-17 13:40:00,798.71,798.71,797.68,798.38,3200.0,796.5613,796.5613,795.534,796.2321,3200.0
2023-08-17 13:45:00,798.46,798.46,798.04,798.06,300.0,796.3119,796.3119,795.8931,795.913,300.0
2023-08-17 13:50:00,798.28,798.52,797.97,798.09,675.0,796.1324,796.3718,795.8232,795.9429,675.0
2023-08-17 13:55:00,798.62,798.76,798.23,798.24,300.0,796.4715,796.6111,796.0825,796.0925,300.0
2023-08-17 14:00:00,798.02,798.28,797.62,797.63,568.0,795.8731,796.1324,795.4742,795.4842,568.0
2023-08-17 14:05:00,797.22,797.86,797.22,797.76,500.0,795.0753,795.7135,795.0753,795.6138,500.0
2023-08-17 14:10:00,797.68,797.68,797.68,797.68,100.0,795.534,795.534,795.534,795.534,100.0
2023-08-17 14:15:00,797.46,797.46,796.93,796.93,400.0,795.3146,795.3146,794.786,794.786,400.0
2023-08-17 14:20:00,797.47,797.47,797.19,797.19,200.0,795.3246,795.3246,795.0453,795.0453,200.0
2023-08-17 14:25:00,797.26,798.02,797.26,798.02,1121.0,795.1152,795.8731,795.1152,795.8731,1121.0
2023-08-17 14:30:00,798.08,798.35,797.58,797.59,400.0,795.933,796.2022,795.4343,795.4443,400.0
2023-08-17 14:35:00,797.14,798.33,797.05,797.55,2061.0,794.9955,796.1823,794.9057,795.4044,2061.0
2023-08-17 14:40:00,797.48,797.56,796.89,796.89,1000.0,795.3346,795.4144,794.7462,794.7462,1000.0
2023-08-17 14:45:00,797.07,797.6,796.76,797.34,1825.0,794.9257,795.4542,794.6165,795.1949,1825.0
2023-08-17 14:50:00,797.2,797.22,797.2,797.22,200.0,795.0553,795.0753,795.0553,795.0753,200.0
2023-08-17 14:55:00,796.95,797.92,796.19,797.81,2875.0,794.806,795.7734,794.048,795.6637,2875.0
2023-08-17 15:00:00,798.12,798.71,797.31,797.58,3280.0,795.9728,796.5613,795.165,795.4343,3280.0
2023-08-17 15:05:00,797.44,798.0,797.42,797.72,600.0,795.2947,795.8532,795.2747,795.5739,600.0
2023-08-17 15:10:00,797.51,797.51,797.05,797.14,1804.0,795.3645,795.3645,794.9057,794.9955,1804.0
2023-08-17 15:15:00,797.0,797.0,795.7,796.35,3200.0,794.8559,794.8559,793.5594,794.2076,3200.0
2023-08-17 15:20:00,796.82,796.82,795.34,795.41,2034.0,794.6763,794.6763,793.2003,793.2701,2034.0
2023-08-17 15:25:00,795.77,796.67,795.76,796.52,2250.0,793.6292,794.5267,793.6192,794.3771,2250.0
2023-08-17 15:30:00,796.54,797.01,796.23,796.3,2527.0,794.3971,794.8658,794.0879,794.1577,2527.0
2023-08-17 15:35:00,796.79,797.34,796.46,797.24,2780.0,794.6464,795.1949,794.3173,795.0952,2780.0
2023-08-17 15:40:00,797.22,797.69,797.05,797.38,2425.0,795.0753,795.544,794.9057,795.2348,2425.0
2023-08-17 15:45:00,797.61,798.11,797.55,797.78,2911.0,795.4642,795.9629,795.4044,795.6338,2911.0
2023-08-17 15:50:00,797.78,798.24,796.35,796.76,4200.0,795.6338,796.0925,794.2076,794.6165,4200.0
2023-08-17 15:55:00,796.65,797.83,795.73,796.85,23532.0,794.5068,795.6836,793.5893,794.7063,23532.0
2023-08-18 09:30:00,794.85,795.77,790.33,794.57,14995.0,792.7116,793.6292,788.2038,792.4324,14995.0
2023-08-18 09:35:00,793.72,794.25,793.59,793.61,700.0,791.5847,792.1133,791.455,791.475,700.0
2023-08-18 09:40:00,793.96,794.98,793.52,794.9,1603.0,791.824,792.8413,791.3852,792.7615,1603.0
2023-08-18 09:45:00,795.93,795.93,794.85,795.62,700.0,793.7887,793.7887,792.7116,793.4796,700.0
2023-08-18 09:50:00,796.63,799.08,796.49,796.49,2400.0,794.4869,796.9303,794.3472,794.3472,2400.0
2023-08-18 09:55:00,795.85,798.0,795.85,798.0,603.0,793.709,795.8532,793.709,795.8532,603.0
2023-08-18 10:00:00,798.27,800.1,797.31,797.31,2400.0,796.1224,797.9475,795.165,795.165,2400.0
2023-08-18 10:05:00,798.55,798.67,797.28,797.54,2445.0,796.4017,796.5214,795.1351,795.3944,2445.0
2023-08-18 10:10:00,797.18,797.72,795.55,795.55,2092.0,795.0354,795.5739,793.4098,793.4098,2092.0
2023-08-18 10:15:00,795.7,796.39,794.38,794.39,700.0,793.5594,794.2475,792.2429,792.2529,700.0
2023-08-18 10:20:00,794.62,796.35,794.62,796.21,2254.0,792.4823,794.2076,792.4823,794.068,2254.0
2023-08-18 10:25:00,795.25,795.61,795.09,795.21,1500.0,793.1106,793.4696,792.951,793.0707,1500.0
2023-08-18 10:30:00,795.2,795.31,794.74,795.31,900.0,793.0607,793.1704,792.6019,793.1704,900.0
2023-08-18 10:35:00,794.91,796.17,794.91,796.17,1050.0,792.7715,794.0281,792.7715,794.0281,1050.0
2023-08-18 10:40:00,795.31,796.81,795.31,796.63,2840.0,793.1704,794.6664,793.1704,794.4869,2840.0
2023-08-18 10:45:00,796.07,796.07,795.66,795.66,300.0,793.9284,793.9284,793.5195,793.5195,300.0
2023-08-18 10:50:00,795.88,796.0,795.09,795.53,1807.0,793.7389,793.8585,792.951,793.3898,1807.0
2023-08-18 10:55:00,795.43,795.57,794.2,795.13,12033.0,793.2901,793.4297,792.0634,792.9909,12033.0
2023-08-18 11:00:00,796.56,797.38,796.5,797.02,1387.0,794.417,795.2348,794.3572,794.8758,1387.0
2023-08-18 11:05:00,796.61,797.18,796.11,796.4,800.0,794.4669,795.0354,793.9683,794.2575,800.0
2023-08-18 11:10:00,796.32,796.86,796.2,796.86,400.0,794.1777,794.7162,794.058,794.7162,400.0
2023-08-18 11:15:00,796.75,796.75,796.02,796.03,500.0,794.6065,794.6065,793.8785,793.8885,500.0
2023-08-18 11:20:00,795.41,795.41,794.95,795.0,300.0,793.2701,793.2701,792.8114,792.8612,300.0
2023-08-18 11:25:00,794.81,795.72,794.37,794.61,2310.0,792.6717,793.5793,792.2329,792.4723,2310.0
2023-08-18 11:30:00,795.0,795.0,794.0,794.47,2895.0,792.8612,792.8612,791.8639,792.3327,2895.0
2023-08-18 11:35:00,794.4,794.74,793.66,794.46,1500.0,792.2629,792.6019,791.5248,792.3227,1500.0
2023-08-18 11:40:00,793.95,794.75,793.74,794.49,1001.0,791.8141,792.6119,791.6046,792.3526,1001.0
2023-08-18 11:45:00,794.92,794.95,794.92,794.95,1650.0,792.7815,792.8114,792.7815,792.8114,1650.0
2023-08-18 11:50:00,795.16,795.73,795.16,795.73,200.0,793.0208,793.5893,793.0208,793.5893,200.0
2023-08-18 11:55:00,795.28,795.46,795.0,795.39,400.0,793.1405,793.32,792.8612,793.2502,400.0
2023-08-18 12:00:00,795.9,795.9,795.9,795.9,100.0,793.7588,793.7588,793.7588,793.7588,100.0
2023-08-18 12:05:00,795.79,796.3,795.79,796.3,500.0,793.6491,794.1577,793.6491,794.1577,500.0
2023-08-18 12:10:00,795.94,796.11,795.92,796.11,500.0,793.7987,793.9683,793.7788,793.9683,500.0
2023-08-18 12:15:00,795.56,795.98,795.56,795.65,400.0,793.4197,793.8386,793.4197,793.5095,400.0
2023-08-18 12:20:00,795.64,795.65,795.53,795.54,500.0,793.4995,793.5095,793.3898,793.3998,500.0
2023-08-18 12:25:00,795.13,795.33,795.08,795.33,700.0,792.9909,793.1903,792.941,793.1903,700.0
2023-08-18 12:30:00,795.15,795.65,795.13,795.3,947.0,793.0108,793.5095,792.9909,793.1604,947.0
2023-08-18 12:35:00,795.57,796.09,795.57,796.09,300.0,793.4297,793.9483,793.4297,793.9483,300.0
2023-08-18 12:40:00,796.17,797.33,796.17,797.29,558.0,794.0281,795.185,794.0281,795.1451,558.0
2023-08-18 12:45:00,797.29,797.42,797.0,797.32,500.0,795.1451,795.2747,794.8559,795.175,500.0
2023-08-18 12:50:00,797.18,797.18,796.49,796.8,1214.0,795.0354,795.0354,794.3472,794.6564,1214.0
2023-08-18 12:55:00,795.7,795.7,795.49,795.49,300.0,793.5594,793.5594,793.3499,793.3499,300.0
2023-08-18 13:00:00,794.45,794.68,794.31,794.62,600.0,792.3127,792.5421,792.1731,792.4823,600.0
2023-08-18 13:05:00,794.81,794.81,794.42,794.6,400.0,792.6717,792.6717,792.2828,792.4623,400.0
2023-08-18 13:10:00,794.0,794.42,793.52,794.14,1471.0,791.8639,792.2828,791.3852,792.0036,1471.0
2023-08-18 13:15:00,793.96,794.01,793.85,793.86,700.0,791.824,791.8739,791.7143,791.7243,700.0
2023-08-18 13:20:00,793.86,794.2,793.23,793.5,1800.0,791.7243,792.0634,791.096,791.3653,1800.0
2023-08-18 13:25:00,793.85,794.45,793.84,794.03,815.0,791.7143,792.3127,791.7044,791.8938,815.0
2023-08-18 13:30:00,794.55,794.55,794.4,794.4,200.0,792.4124,792.4124,792.2629,792.2629,200.0
2023-08-18 13:35:00,795.0,795.0,794.95,794.95,500.0,792.8612,792.8612,792.8114,792.8114,500.0
2023-08-18 13:40:00,794.71,817.0,793.65,816.23,58139.0,792.572,814.8021,791.5149,814.0341,58139.0
2023-08-18 13:45:00,816.99,818.63,803.78,811.23,84992.0,814.7921,816.4277,801.6176,809.0476,84992.0
2023-08-18 13:50:00,808.85,821.0,808.85,814.65,96779.0,806.674,818.7913,806.674,812.4584,96779.0
2023-08-18 13:55:00,811.46,814.78,803.72,806.3,17851.0,809.277,812.588,801.5578,804.1308,17851.0
2023-08-18 14:00:00,805.71,809.55,804.31,809.04,7300.0,803.5424,807.3721,802.1462,806.8635,7300.0
2023-08-18 14:05:00,809.01,809.02,800.29,801.14,8810.0,806.8335,806.8435,798.137,798.9847,8810.0
2023-08-18 14:10:00,801.14,801.87,799.15,801.39,3752.0,798.9847,799.7128,797.0001,799.234,3752.0
2023-08-18 14:15:00,801.5,809.16,801.5,808.2,11163.0,799.3438,806.9831,799.3438,806.0257,11163.0
2023-08-18 14:20:00,807.95,808.8,806.2,808.45,5984.0,805.7764,806.6241,804.0311,806.2751,5984.0
2023-08-18 14:25:00,808.44,811.48,805.0,808.33,9551.0,806.2651,809.2969,802.8343,806.1554,9551.0
2023-08-18 14:30:00,808.69,810.73,807.47,809.76,6866.0,806.5144,808.5489,805.2977,807.5815,6866.0
2023-08-18 14:35:00,809.47,813.52,809.47,812.21,6554.0,807.2923,811.3314,807.2923,810.0249,6554.0
2023-08-18 14:40:00,812.24,814.98,812.23,813.29,9816.0,810.0549,812.7875,810.0449,811.102,9816.0
2023-08-18 14:45:00,813.37,813.95,811.47,813.1,3201.0,811.1818,811.7603,809.2869,810.9125,3201.0
2023-08-18 14:50:00,813.19,814.66,812.29,813.96,5479.0,811.0023,812.4683,810.1047,811.7702,5479.0
2023-08-18 14:55:00,813.45,814.37,812.85,813.75,6312.0,811.2616,812.1791,810.6632,811.5608,6312.0
2023-08-18 15:00:00,813.99,814.98,813.65,814.98,5253.0,811.8001,812.7875,811.4611,812.7875,5253.0
2023-08-18 15:05:00,814.98,815.0,811.07,812.89,4610.0,812.7875,812.8074,808.888,810.7031,4610.0
2023-08-18 15:10:00,811.2,812.19,809.89,812.19,3090.0,809.0177,810.005,807.7112,810.005,3090.0
2023-08-18 15:15:00,811.94,815.1,811.94,814.18,18834.0,809.7557,812.9072,809.7557,811.9896,18834.0
2023-08-18 15:20:00,814.41,815.38,813.42,813.85,4101.0,812.219,813.1864,811.2317,811.6605,4101.0
2023-08-18 15:25:00,813.65,815.1,813.39,814.96,2903.0,811.4611,812.9072,811.2018,812.7675,2903.0
2023-08-18 15:30:00,814.22,814.94,813.79,814.4,4000.0,812.0295,812.7476,811.6007,812.209,4000.0
2023-08-18 15:35:00,814.16,814.16,812.61,813.51,9140.0,811.9697,811.9697,810.4239,811.3214,9140.0
2023-08-18 15:40:00,814.12,815.06,813.92,814.56,3939.0,811.9298,812.8673,811.7303,812.3686,3939.0
2023-08-18 15:45:00,814.91,816.35,814.34,815.0,7459.0,812.7177,814.1538,812.1492,812.8074,7459.0
2023-08-18 15:50:00,815.13,815.92,813.55,813.79,16395.0,812.9371,813.725,811.3613,811.6007,16395.0
2023-08-18 15:55:00,813.65,814.24,812.14,812.4,53955.0,811.4611,812.0495,809.9551,810.2144,53955.0
2023-08-21 09:30:00,825.0,832.2,822.0,825.77,39404.0,822.7805,829.9612,819.7886,823.5485,39404.0
2023-08-21 09:35:00,826.3,829.51,820.61,820.61,5874.0,824.077,827.2784,818.4023,818.4023,5874.0
2023-08-21 09:40:00,821.52,823.05,821.2,822.22,2871.0,819.3099,820.8358,818.9908,820.008,2871.0
2023-08-21 09:45:00,822.88,824.52,821.6,823.82,4405.0,820.6662,822.3018,819.3897,821.6037,4405.0
2023-08-21 09:50:00,823.59,824.51,822.54,822.54,1881.0,821.3743,822.2918,820.3271,820.3271,1881.0
2023-08-21 09:55:00,823.0,830.45,823.0,830.45,20502.0,820.7859,828.2159,820.7859,828.2159,20502.0
2023-08-21 10:00:00,830.44,830.44,826.42,828.57,3873.0,828.2059,828.2059,824.1967,826.3409,3873.0
2023-08-21 10:05:00,827.7,828.01,823.57,823.99,3406.0,825.4733,825.7824,821.3544,821.7732,3406.0
2023-08-21 10:10:00,823.82,826.4,823.81,824.86,2830.0,821.6037,824.1768,821.5937,822.6409,2830.0
2023-08-21 10:15:00,824.31,824.63,823.3,824.26,1934.0,822.0924,822.4115,821.0851,822.0425,1934.0
2023-08-21 10:20:00,824.0,824.78,823.68,824.36,1316.0,821.7832,822.5611,821.4641,822.1423,1316.0
2023-08-21 10:25:00,823.79,826.26,823.58,826.26,1948.0,821.5738,824.0371,821.3643,824.0371,1948.0
2023-08-21 10:30:00,825.0,827.52,825.0,826.02,11226.0,822.7805,825.2938,822.7805,823.7978,11226.0
2023-08-21 10:35:00,826.28,826.91,825.36,826.91,2500.0,824.0571,824.6854,823.1396,824.6854,2500.0
2023-08-21 10:40:00,825.91,826.7,825.31,825.44,2308.0,823.6881,824.476,823.0897,823.2193,2308.0
2023-08-21 10:45:00,825.5,827.82,825.5,827.77,2891.0,823.2792,825.5929,823.2792,825.5431,2891.0
2023-08-21 10:50:00,827.06,827.72,825.83,827.65,2814.0,824.835,825.4932,823.6083,825.4234,2814.0
2023-08-21 10:55:00,827.64,828.0,826.12,826.99,4703.0,825.4134,825.7725,823.8975,824.7652,4703.0
2023-08-21 11:00:00,826.91,829.35,826.91,829.35,2500.0,824.6854,827.1188,824.6854,827.1188,2500.0
2023-08-21 11:05:00,828.92,830.28,828.91,829.77,8954.0,826.69,828.0463,826.68,827.5377,8954.0
2023-08-21 11:10:00,829.36,830.5,828.98,830.22,2458.0,827.1288,828.2657,826.7498,827.9865,2458.0
2023-08-21 11:15:00,829.97,830.45,829.36,829.65,3200.0,827.7372,828.2159,827.1288,827.418,3200.0
2023-08-21 11:20:00,829.36,829.73,828.62,829.06,3065.0,827.1288,827.4978,826.3908,826.8296,3065.0
2023-08-21 11:25:00,828.52,830.0,828.52,830.0,2400.0,826.2911,827.7671,826.2911,827.7671,2400.0
2023-08-21 11:30:00,830.0,830.92,829.94,830.51,7355.0,827.7671,828.6846,827.7072,828.2757,7355.0
2023-08-21 11:35:00,830.5,831.0,830.32,830.5,5120.0,828.2657,828.7644,828.0862,828.2657,5120.0
2023-08-21 11:40:00,830.5,830.73,829.0,830.22,12713.0,828.2657,828.4951,826.7698,827.9865,12713.0
2023-08-21 11:45:00,830.12,831.35,828.67,831.35,5556.0,827.8868,829.1134,826.4407,829.1134,5556.0
2023-08-21 11:50:00,831.6,832.46,830.87,830.88,4296.0,829.3628,830.2205,828.6347,828.6447,4296.0
2023-08-21 11:55:00,831.91,832.21,831.37,831.94,800.0,829.6719,829.9711,829.1334,829.7019,800.0
2023-08-21 12:00:00,832.45,832.7,832.0,832.28,3510.0,830.2105,830.4598,829.7617,830.0409,3510.0
2023-08-21 12:05:00,831.96,832.09,830.68,832.03,3019.0,829.7218,829.8515,828.4452,829.7916,3019.0
2023-08-21 12:10:00,832.27,833.65,832.0,833.65,9848.0,830.031,831.4073,829.7617,831.4073,9848.0
2023-08-21 12:15:00,833.61,836.49,833.31,835.74,6872.0,831.3674,834.2396,831.0682,833.4916,6872.0
2023-08-21 12:20:00,835.78,838.0,835.74,837.2,8599.0,833.5315,835.7456,833.4916,834.9477,8599.0
2023-08-21 12:25:00,837.48,838.0,835.37,837.42,12204.0,835.227,835.7456,833.1226,835.1671,12204.0
2023-08-21 12:30:00,837.43,838.0,836.18,836.19,5550.0,835.1771,835.7456,833.9305,833.9404,5550.0
2023-08-21 12:35:00,836.18,836.18,834.24,835.2,3517.0,833.9305,833.9305,831.9957,832.9531,3517.0
2023-08-21 12:40:00,835.3,836.41,834.86,836.4,5838.0,833.0528,834.1598,832.614,834.1499,5838.0
2023-08-21 12:45:00,836.62,836.78,834.61,834.62,1200.0,834.3693,834.5288,832.3647,832.3746,1200.0
2023-08-21 12:50:00,834.59,836.35,834.52,835.2,3350.0,832.3447,834.1,832.2749,832.9531,3350.0
2023-08-21 12:55:00,835.33,836.81,835.26,836.81,2370.0,833.0827,834.5588,833.0129,834.5588,2370.0
2023-08-21 13:00:00,836.48,837.55,836.48,836.7,3956.0,834.2296,835.2968,834.2296,834.4491,3956.0
2023-08-21 13:05:00,837.25,837.25,836.43,836.75,2520.0,834.9976,834.9976,834.1798,834.4989,2520.0
2023-08-21 13:10:00,836.91,837.01,836.75,837.01,300.0,834.6585,834.7582,834.4989,834.7582,300.0
2023-08-21 13:15:00,837.45,839.0,837.29,839.0,3292.0,835.197,836.7429,835.0375,836.7429,3292.0
2023-08-21 13:20:00,838.32,839.7,837.72,839.7,4636.0,836.0647,837.441,835.4663,837.441,4636.0
2023-08-21 13:25:00,838.78,839.98,838.78,839.62,3312.0,836.5235,837.7202,836.5235,837.3612,3312.0
2023-08-21 13:30:00,839.98,842.17,839.83,841.2,12009.0,837.7202,839.9043,837.5706,838.9369,12009.0
2023-08-21 13:35:00,841.27,843.32,841.2,841.48,7868.0,839.0068,841.0512,838.9369,839.2162,7868.0
2023-08-21 13:40:00,841.11,843.46,841.1,843.43,2097.0,838.8472,841.1909,838.8372,841.1609,2097.0
2023-08-21 13:45:00,843.61,843.9,842.4,843.36,6139.0,841.3405,841.6297,840.1337,841.0911,6139.0
2023-08-21 13:50:00,842.68,842.97,842.08,842.75,6245.0,840.413,840.7022,839.8146,840.4828,6245.0
2023-08-21 13:55:00,842.76,845.0,842.76,844.23,16284.0,840.4928,842.7267,840.4928,841.9588,16284.0
2023-08-21 14:00:00,844.92,846.18,844.3,844.82,8601.0,842.6469,843.9035,842.0286,842.5472,8601.0
2023-08-21 14:05:00,844.48,845.75,843.8,845.29,5190.0,842.2081,843.4747,841.53,843.0159,5190.0
2023-08-21 14:10:00,844.33,844.33,843.46,843.46,1400.0,842.0585,842.0585,841.1909,841.1909,1400.0
2023-08-21 14:15:00,843.57,844.01,842.81,843.97,3895.0,841.3006,841.7394,840.5426,841.6995,3895.0
2023-08-21 14:20:00,843.85,844.29,843.3,843.3,2258.0,841.5798,842.0186,841.0313,841.0313,2258.0
2023-08-21 14:25:00,843.29,843.29,840.81,841.45,5985.0,841.0213,841.0213,838.548,839.1863,5985.0
2023-08-21 14:30:00,841.52,842.47,840.94,841.5,2827.0,839.2561,840.2035,838.6776,839.2361,2827.0
2023-08-21 14:35:00,841.97,841.97,837.95,838.69,5939.0,839.7049,839.7049,835.6957,836.4337,5939.0
2023-08-21 14:40:00,838.53,839.69,838.53,838.8,4578.0,836.2741,837.431,836.2741,836.5434,4578.0
2023-08-21 14:45:00,838.85,840.59,838.37,840.59,3782.0,836.5933,838.3286,836.1146,838.3286,3782.0
2023-08-21 14:50:00,840.54,840.54,838.94,838.94,3434.0,838.2787,838.2787,836.683,836.683,3434.0
2023-08-21 14:55:00,838.73,839.06,838.32,838.35,5612.0,836.4736,836.8027,836.0647,836.0946,5612.0
2023-08-21 15:00:00,838.01,839.34,838.0,838.75,4350.0,835.7555,837.082,835.7456,836.4935,4350.0
2023-08-21 15:05:00,838.47,838.49,837.5,838.43,2516.0,836.2143,836.2342,835.2469,836.1744,2516.0
2023-08-21 15:10:00,838.43,838.46,836.81,837.02,3405.0,836.1744,836.2043,834.5588,834.7682,3405.0
2023-08-21 15:15:00,837.46,839.14,837.46,838.83,3806.0,835.207,836.8825,835.207,836.5733,3806.0
2023-08-21 15:20:00,839.0,840.66,838.97,840.62,6927.0,836.7429,838.3984,836.7129,838.3585,6927.0
2023-08-21 15:25:00,840.52,842.42,840.22,842.21,7694.0,838.2588,840.1537,837.9596,839.9442,7694.0
2023-08-21 15:30:00,841.77,843.44,841.66,842.95,10887.0,839.5054,841.1709,839.3957,840.6822,10887.0
2023-08-21 15:35:00,843.0,843.53,841.92,841.97,9027.0,840.7321,841.2607,839.655,839.7049,9027.0
2023-08-21 15:40:00,842.16,843.75,842.02,843.44,9326.0,839.8944,841.4801,839.7547,841.1709,9326.0
2023-08-21 15:45:00,843.32,844.39,842.94,844.08,15808.0,841.0512,842.1184,840.6723,841.8092,15808.0
2023-08-21 15:50:00,844.1,844.99,842.66,844.12,23802.0,841.8291,842.7168,840.393,841.8491,23802.0
2023-08-21 15:55:00,844.13,846.09,844.03,844.37,49192.0,841.8591,843.8138,841.7593,842.0984,49192.0
2023-08-22 09:30:00,842.33,843.29,840.2,840.5,12794.0,840.0639,841.0213,837.9396,838.2388,12794.0
2023-08-22 09:35:00,840.5,842.77,839.0,839.0,4321.0,838.2388,840.5027,836.7429,836.7429,4321.0
2023-08-22 09:40:00,838.96,842.87,838.5,839.0,2905.0,836.703,840.6025,836.2442,836.7429,2905.0
2023-08-22 09:45:00,839.57,841.82,838.58,841.82,3341.0,837.3113,839.5553,836.324,839.5553,3341.0
2023-08-22 09:50:00,842.36,846.05,842.18,845.05,6601.0,840.0938,843.7739,839.9143,842.7766,6601.0
2023-08-22 09:55:00,845.45,845.99,844.74,844.74,1665.0,843.1755,843.7141,842.4674,842.4674,1665.0
2023-08-22 10:00:00,844.51,847.5,843.34,844.77,12240.0,842.238,845.22,841.0712,842.4973,12240.0
2023-08-22 10:05:00,844.87,846.43,844.5,845.61,1443.0,842.5971,844.1529,842.2281,843.3351,1443.0
2023-08-22 10:10:00,845.82,846.16,844.08,845.8,8567.0,843.5445,843.8836,841.8092,843.5246,8567.0
2023-08-22 10:15:00,846.45,846.45,843.59,843.66,2211.0,844.1728,844.1728,841.3205,841.3903,2211.0
2023-08-22 10:20:00,843.38,844.34,842.44,842.97,5189.0,841.1111,842.0685,840.1736,840.7022,5189.0
2023-08-22 10:25:00,842.97,843.58,842.77,843.33,8283.0,840.7022,841.3105,840.5027,841.0612,8283.0
2023-08-22 10:30:00,843.06,843.07,842.24,842.47,3988.0,840.7919,840.8019,839.9741,840.2035,3988.0
2023-08-22 10:35:00,842.82,843.52,842.49,843.5,1563.0,840.5526,841.2507,840.2235,841.2308,1563.0
2023-08-22 10:40:00,843.06,843.67,842.08,843.67,10241.0,840.7919,841.4003,839.8146,841.4003,10241.0
2023-08-22 10:45:00,843.7,844.14,843.37,843.63,5445.0,841.4302,841.869,841.1011,841.3604,5445.0
2023-08-22 10:50:00,843.51,843.51,842.77,843.25,1167.0,841.2407,841.2407,840.5027,840.9814,1167.0
2023-08-22 10:55:00,843.0,843.47,843.0,843.41,794.0,840.7321,841.2008,840.7321,841.141,794.0
2023-08-22 11:00:00,843.2,843.55,842.82,843.14,7090.0,840.9316,841.2806,840.5526,840.8717,7090.0
2023-08-22 11:05:00,843.52,843.56,842.74,842.96,4663.0,841.2507,841.2906,840.4728,840.6922,4663.0
2023-08-22 11:10:00,842.64,843.01,841.17,841.9,6321.0,840.3731,840.7421,838.907,839.6351,6321.0
2023-08-22 11:15:00,841.9,842.26,839.18,839.19,3778.0,839.6351,839.9941,836.9224,836.9324,3778.0
2023-08-22 11:20:00,838.89,839.93,838.89,839.58,2088.0,836.6332,837.6704,836.6332,837.3213,2088.0
2023-08-22 11:25:00,839.33,840.58,839.31,840.44,2300.0,837.072,838.3186,837.052,838.179,2300.0
2023-08-22 11:30:00,840.5,841.18,840.25,840.39,13812.0,838.2388,838.917,837.9895,838.1291,13812.0
2023-08-22 11:35:00,840.3,841.8,840.3,840.96,2712.0,838.0394,839.5353,838.0394,838.6976,2712.0
2023-08-22 11:40:00,840.76,841.29,840.25,840.69,2024.0,838.4981,839.0267,837.9895,838.4283,2024.0
2023-08-22 11:45:00,840.5,840.5,838.1,839.97,3900.0,838.2388,838.2388,835.8453,837.7103,3900.0
2023-08-22 11:50:00,840.29,840.89,840.05,840.89,917.0,838.0294,838.6278,837.79,838.6278,917.0
2023-08-22 11:55:00,841.15,841.75,840.53,841.75,3082.0,838.8871,839.4855,838.2687,839.4855,3082.0
2023-08-22 12:00:00,841.01,841.91,840.55,840.82,2882.0,838.7475,839.645,838.2887,838.558,2882.0
2023-08-22 12:05:00,841.17,841.32,840.89,841.05,921.0,838.907,839.0566,838.6278,838.7874,921.0
2023-08-22 12:10:00,841.57,841.57,839.94,840.0,4431.0,839.306,839.306,837.6803,837.7402,4431.0
2023-08-22 12:15:00,839.95,840.86,839.95,840.49,3459.0,837.6903,838.5979,837.6903,838.2289,3459.0
2023-08-22 12:20:00,840.12,840.12,839.0,839.43,1085.0,837.8599,837.8599,836.7429,837.1717,1085.0
2023-08-22 12:25:00,839.47,839.62,839.25,839.47,2112.0,837.2116,837.3612,836.9922,837.2116,2112.0
2023-08-22 12:30:00,839.26,839.92,838.84,839.16,11592.0,837.0022,837.6604,836.5833,836.9024,11592.0
2023-08-22 12:35:00,839.0,840.0,838.69,839.37,3454.0,836.7429,837.7402,836.4337,837.1119,3454.0
2023-08-22 12:40:00,838.99,839.45,838.93,839.45,959.0,836.7329,837.1917,836.6731,837.1917,959.0
2023-08-22 12:45:00,839.74,839.75,838.77,838.77,2113.0,837.4809,837.4908,836.5135,836.5135,2113.0
2023-08-22 12:50:00,838.36,838.77,838.15,838.76,702.0,836.1046,836.5135,835.8952,836.5035,702.0
2023-08-22 12:55:00,839.03,839.03,838.29,838.29,2504.0,836.7728,836.7728,836.0348,836.0348,2504.0
2023-08-22 13:00:00,837.17,837.2,836.03,836.16,1200.0,834.9178,834.9477,833.7809,833.9105,1200.0
2023-08-22 13:05:00,836.34,837.43,836.21,837.43,3596.0,834.09,835.1771,833.9604,835.1771,3596.0
2023-08-22 13:10:00,837.43,837.5,835.93,836.59,4598.0,835.1771,835.2469,833.6811,834.3393,4598.0
2023-08-22 13:15:00,836.6,837.6,836.6,837.07,2232.0,834.3493,835.3466,834.3493,834.8181,2232.0
2023-08-22 13:20:00,837.04,837.33,836.86,837.0,3288.0,834.7881,835.0774,834.6086,834.7482,3288.0
2023-08-22 13:25:00,836.89,837.19,836.45,837.0,1813.0,834.6385,834.9377,834.1997,834.7482,1813.0
2023-08-22 13:30:00,836.82,837.31,836.82,837.31,1055.0,834.5687,835.0574,834.5687,835.0574,1055.0
2023-08-22 13:35:00,836.81,837.32,836.8,837.32,600.0,834.5588,835.0674,834.5488,835.0674,600.0
2023-08-22 13:40:00,837.5,837.73,837.33,837.33,1800.0,835.2469,835.4763,835.0774,835.0774,1800.0
2023-08-22 13:45:00,837.55,837.8,837.34,837.67,793.0,835.2968,835.5461,835.0873,835.4164,793.0
2023-08-22 13:50:00,837.72,837.72,837.67,837.68,400.0,835.4663,835.4663,835.4164,835.4264,400.0
2023-08-22 13:55:00,837.67,839.37,837.49,838.75,5430.0,835.4164,837.1119,835.2369,836.4935,5430.0
2023-08-22 14:00:00,839.0,839.99,838.76,839.78,7961.0,836.7429,837.7302,836.5035,837.5208,7961.0
2023-08-22 14:05:00,839.78,840.66,839.56,840.66,1600.0,837.5208,838.3984,837.3014,838.3984,1600.0
2023-08-22 14:10:00,840.73,841.09,839.74,840.92,5358.0,838.4682,838.8272,837.4809,838.6577,5358.0
2023-08-22 14:15:00,840.82,841.53,840.48,841.06,5216.0,838.558,839.2661,838.2189,838.7973,5216.0
2023-08-22 14:20:00,841.19,841.19,840.54,840.73,2926.0,838.927,838.927,838.2787,838.4682,2926.0
2023-08-22 14:25:00,840.94,842.39,840.94,841.9,5218.0,838.6776,840.1237,838.6776,839.6351,5218.0
2023-08-22 14:30:00,842.18,842.18,841.51,841.64,2295.0,839.9143,839.9143,839.2461,839.3758,2295.0
2023-08-22 14:35:00,841.02,841.75,840.84,841.75,1923.0,838.7574,839.4855,838.5779,839.4855,1923.0
2023-08-22 14:40:00,841.76,841.77,841.27,841.5,1700.0,839.4954,839.5054,839.0068,839.2361,1700.0
2023-08-22 14:45:00,841.29,841.41,840.94,841.3,1300.0,839.0267,839.1464,838.6776,839.0367,1300.0
2023-08-22 14:50:00,840.77,841.84,840.77,841.67,2300.0,838.5081,839.5752,838.5081,839.4057,2300.0
2023-08-22 14:55:00,841.88,841.88,841.19,841.43,2263.0,839.6151,839.6151,838.927,839.1663,2263.0
2023-08-22 15:00:00,841.19,842.27,841.18,842.03,3054.0,838.927,840.0041,838.917,839.7647,3054.0
2023-08-22 15:05:00,842.25,842.57,841.79,841.95,1966.0,839.9841,840.3033,839.5254,839.6849,1966.0
2023-08-22 15:10:00,842.1,842.54,841.92,842.33,2100.0,839.8345,840.2733,839.655,840.0639,2100.0
2023-08-22 15:15:00,842.2,842.2,841.5,841.5,3114.0,839.9343,839.9343,839.2361,839.2361,3114.0
2023-08-22 15:20:00,841.64,841.68,840.93,840.93,1812.0,839.3758,839.4157,838.6677,838.6677,1812.0
2023-08-22 15:25:00,841.17,841.22,840.82,840.83,1200.0,838.907,838.9569,838.558,838.5679,1200.0
2023-08-22 15:30:00,840.54,841.24,840.07,841.05,4526.0,838.2787,838.9768,837.81,838.7874,4526.0
2023-08-22 15:35:00,840.89,841.05,840.29,840.29,3339.0,838.6278,838.7874,838.0294,838.0294,3339.0
2023-08-22 15:40:00,840.01,840.03,839.53,839.88,5150.0,837.7501,837.7701,837.2714,837.6205,5150.0
2023-08-22 15:45:00,839.95,840.38,839.32,840.11,6023.0,837.6903,838.1192,837.062,837.8499,6023.0
2023-08-22 15:50:00,840.15,841.23,839.67,840.24,12309.0,837.8898,838.9669,837.4111,837.9795,12309.0
2023-08-22 15:55:00,840.01,841.51,839.91,840.73,22433.0,837.7501,839.2461,837.6504,838.4682,22433.0
2023-08-23 09:30:00,845.0,847.5,839.07,843.25,13178.0,842.7267,845.22,836.8127,840.9814,13178.0
2023-08-23 09:35:00,843.14,844.65,841.16,843.26,2576.0,840.8717,842.3777,838.8971,840.9914,2576.0
2023-08-23 09:40:00,842.71,843.38,841.49,843.08,2047.0,840.4429,841.1111,839.2262,840.8119,2047.0
2023-08-23 09:45:00,843.6,843.71,842.46,843.7,3399.0,841.3305,841.4402,840.1936,841.4302,3399.0
2023-08-23 09:50:00,843.71,843.9,842.92,843.0,2345.0,841.4402,841.6297,840.6523,840.7321,2345.0
2023-08-23 09:55:00,843.56,843.56,841.12,841.12,3000.0,841.2906,841.2906,838.8572,838.8572,3000.0
2023-08-23 10:00:00,841.57,842.49,839.13,841.64,5277.0,839.306,840.2235,836.8725,839.3758,5277.0
2023-08-23 10:05:00,842.11,843.06,841.15,841.48,5082.0,839.8445,840.7919,838.8871,839.2162,5082.0
2023-08-23 10:10:00,841.83,842.25,840.91,841.88,3562.0,839.5653,839.9841,838.6477,839.6151,3562.0
2023-08-23 10:15:00,841.13,841.59,840.56,841.02,5299.0,838.8671,839.3259,838.2987,838.7574,5299.0
2023-08-23 10:20:00,841.16,841.16,839.77,840.04,2200.0,838.8971,838.8971,837.5108,837.7801,2200.0
2023-08-23 10:25:00,840.05,841.3,838.97,839.97,3550.0,837.79,839.0367,836.7129,837.7103,3550.0
2023-08-23 10:30:00,840.05,840.11,839.33,840.11,2567.0,837.79,837.8499,837.072,837.8499,2567.0
2023-08-23 10:35:00,838.98,839.34,837.82,837.83,1078.0,836.7229,837.082,835.566,835.576,1078.0
2023-08-23 10:40:00,838.23,839.31,837.97,839.29,4400.0,835.9749,837.052,835.7156,837.0321,4400.0
2023-08-23 10:45:00,839.39,839.96,838.98,839.96,700.0,837.1318,837.7003,836.7229,837.7003,700.0
2023-08-23 10:50:00,838.32,839.87,838.32,839.87,1012.0,836.0647,837.6105,836.0647,837.6105,1012.0
2023-08-23 10:55:00,839.01,839.87,837.97,839.04,2720.0,836.7528,837.6105,835.7156,836.7828,2720.0
2023-08-23 11:00:00,838.93,841.12,838.75,840.49,6900.0,836.6731,838.8572,836.4935,838.2289,6900.0
2023-08-23 11:05:00,840.59,841.07,839.73,839.77,4000.0,838.3286,838.8073,837.4709,837.5108,4000.0
2023-08-23 11:10:00,839.88,843.75,838.98,842.68,4680.0,837.6205,841.4801,836.7229,840.413,4680.0
2023-08-23 11:15:00,843.88,844.8,843.88,844.8,350.0,841.6097,842.5273,841.6097,842.5273,350.0
2023-08-23 11:20:00,843.96,844.58,843.29,843.5,1413.0,841.6895,842.3079,841.0213,841.2308,1413.0
2023-08-23 11:25:00,844.49,845.51,844.16,845.51,5390.0,842.2181,843.2354,841.889,843.2354,5390.0
2023-08-23 11:30:00,845.54,845.6,844.84,845.48,5062.0,843.2653,843.3251,842.5672,843.2054,5062.0
2023-08-23 11:35:00,845.6,846.19,844.38,844.96,5149.0,843.3251,843.9135,842.1084,842.6868,5149.0
2023-08-23 11:40:00,844.96,844.96,844.2,844.2,1871.0,842.6868,842.6868,841.9289,841.9289,1871.0
2023-08-23 11:45:00,844.35,846.0,844.35,845.5,2000.0,842.0785,843.724,842.0785,843.2254,2000.0
2023-08-23 11:50:00,845.81,845.81,845.55,845.56,300.0,843.5345,843.5345,843.2752,843.2852,300.0
2023-08-23 11:55:00,845.14,845.14,844.22,844.22,800.0,842.8663,842.8663,841.9488,841.9488,800.0
2023-08-23 12:00:00,844.33,844.83,844.33,844.38,750.0,842.0585,842.5572,842.0585,842.1084,750.0
2023-08-23 12:05:00,844.45,844.81,843.97,843.97,1800.0,842.1782,842.5372,841.6995,841.6995,1800.0
2023-08-23 12:10:00,844.19,844.22,844.01,844.01,1088.0,841.9189,841.9488,841.7394,841.7394,1088.0
2023-08-23 12:15:00,843.92,843.92,842.53,843.46,3677.0,841.6496,841.6496,840.2634,841.1909,3677.0
2023-08-23 12:20:00,843.15,843.59,843.14,843.59,630.0,840.8817,841.3205,840.8717,841.3205,630.0
2023-08-23 12:25:00,843.65,844.45,843.54,843.65,6716.0,841.3804,842.1782,841.2707,841.3804,6716.0
2023-08-23 12:30:00,844.18,844.24,843.86,843.97,1384.0,841.9089,841.9688,841.5898,841.6995,1384.0
2023-08-23 12:35:00,843.43,844.09,843.43,844.09,201.0,841.1609,841.8192,841.1609,841.8192,201.0
2023-08-23 12:40:00,844.19,844.21,843.67,843.7,961.0,841.9189,841.9388,841.4003,841.4302,961.0
2023-08-23 12:45:00,843.81,844.23,843.8,844.22,1973.0,841.5399,841.9588,841.53,841.9488,1973.0
2023-08-23 12:50:00,844.02,844.13,842.33,842.66,2369.0,841.7494,841.8591,840.0639,840.393,2369.0
2023-08-23 12:55:00,842.42,843.01,842.11,843.0,995.0,840.1537,840.7421,839.8445,840.7321,995.0
2023-08-23 13:00:00,843.38,843.53,843.33,843.49,1579.0,841.1111,841.2607,841.0612,841.2208,1579.0
2023-08-23 13:05:00,843.93,844.04,843.45,843.45,1678.0,841.6596,841.7693,841.1809,841.1809,1678.0
2023-08-23 13:10:00,843.75,844.25,843.39,844.25,1302.0,841.4801,841.9787,841.1211,841.9787,1302.0
2023-08-23 13:15:00,843.78,844.14,843.67,844.14,600.0,841.51,841.869,841.4003,841.869,600.0
2023-08-23 13:20:00,844.44,844.44,844.44,844.44,149.0,842.1682,842.1682,842.1682,842.1682,149.0
2023-08-23 13:25:00,844.71,844.71,844.56,844.69,400.0,842.4375,842.4375,842.2879,842.4176,400.0
2023-08-23 13:30:00,844.73,844.81,843.5,844.22,3305.0,842.4575,842.5372,841.2308,841.9488,3305.0
2023-08-23 13:35:00,844.4,844.62,843.96,843.97,1000.0,842.1283,842.3477,841.6895,841.6995,1000.0
2023-08-23 13:40:00,843.5,843.58,842.21,842.21,3213.0,841.2308,841.3105,839.9442,839.9442,3213.0
2023-08-23 13:45:00,843.31,844.01,843.31,844.01,1398.0,841.0413,841.7394,841.0413,841.7394,1398.0
2023-08-23 13:50:00,843.43,843.51,843.12,843.19,700.0,841.1609,841.2407,840.8518,840.9216,700.0
2023-08-23 13:55:00,842.77,843.29,842.77,843.29,200.0,840.5027,841.0213,840.5027,841.0213,200.0
2023-08-23 14:00:00,842.5,843.76,842.5,843.67,1843.0,840.2334,841.4901,840.2334,841.4003,1843.0
2023-08-23 14:05:00,843.57,843.57,843.31,843.5,730.0,841.3006,841.3006,841.0413,841.2308,730.0
2023-08-23 14:10:00,843.56,843.94,843.26,843.63,411.0,841.2906,841.6696,840.9914,841.3604,411.0
2023-08-23 14:15:00,843.3,843.76,842.98,843.02,973.0,841.0313,841.4901,840.7122,840.7521,973.0
2023-08-23 14:20:00,842.7,843.32,842.28,843.13,1400.0,840.4329,841.0512,840.014,840.8618,1400.0
2023-08-23 14:25:00,843.22,843.79,843.1,843.69,823.0,840.9515,841.52,840.8318,841.4202,823.0
2023-08-23 14:30:00,843.25,843.35,842.74,842.74,900.0,840.9814,841.0812,840.4728,840.4728,900.0
2023-08-23 14:35:00,842.48,842.71,841.8,842.17,2776.0,840.2135,840.4429,839.5353,839.9043,2776.0
2023-08-23 14:40:00,841.96,843.41,841.96,843.36,4674.0,839.6949,841.141,839.6949,841.0911,4674.0
2023-08-23 14:45:00,843.0,843.3,842.61,842.61,1410.0,840.7321,841.0313,840.3432,840.3432,1410.0
2023-08-23 14:50:00,842.64,842.81,842.63,842.63,300.0,840.3731,840.5426,840.3631,840.3631,300.0
2023-08-23 14:55:00,842.03,842.37,842.03,842.1,661.0,839.7647,840.1038,839.7647,839.8345,661.0
2023-08-23 15:00:00,842.46,843.44,842.28,843.44,1198.0,840.1936,841.1709,840.014,841.1709,1198.0
2023-08-23 15:05:00,843.48,844.52,843.48,844.52,2365.0,841.2108,842.248,841.2108,842.248,2365.0
2023-08-23 15:10:00,844.53,844.99,844.25,844.56,1760.0,842.258,842.7168,841.9787,842.2879,1760.0
2023-08-23 15:15:00,844.49,844.65,844.07,844.07,1734.0,842.2181,842.3777,841.7992,841.7992,1734.0
2023-08-23 15:20:00,844.23,844.5,843.08,843.08,3185.0,841.9588,842.2281,840.8119,840.8119,3185.0
2023-08-23 15:25:00,842.99,843.21,842.48,842.86,4540.0,840.7221,840.9415,840.2135,840.5925,4540.0
2023-08-23 15:30:00,842.97,843.28,842.56,842.89,4366.0,840.7022,841.0114,840.2933,840.6224,4366.0
2023-08-23 15:35:00,843.16,843.47,842.88,842.88,3654.0,840.8917,841.2008,840.6124,840.6124,3654.0
2023-08-23 15:40:00,842.95,843.39,842.6,843.36,4184.0,840.6822,841.1211,840.3332,841.0911,4184.0
2023-08-23 15:45:00,843.2,843.21,842.77,843.03,16203.0,840.9316,840.9415,840.5027,840.762,16203.0
2023-08-23 15:50:00,843.06,843.06,842.19,842.74,6927.0,840.7919,840.7919,839.9243,840.4728,6927.0
2023-08-23 15:55:00,842.61,842.61,840.5,840.81,28164.0,840.3432,840.3432,838.2388,838.548,28164.0
2023-08-24 09:30:00,842.82,842.97,841.11,841.57,4800.0,840.5526,840.7022,838.8472,839.306,4800.0
2023-08-24 09:35:00,842.83,842.94,840.82,842.94,3593.0,840.5626,840.6723,838.558,840.6723,3593.0
2023-08-24 09:40:00,842.05,843.65,840.83,843.58,1209.0,839.7847,841.3804,838.5679,841.3105,1209.0
2023-08-24 09:45:00,842.82,845.09,842.04,844.28,2600.0,840.5526,842.8165,839.7747,842.0087,2600.0
2023-08-24 09:50:00,844.01,844.46,844.01,844.18,2298.0,841.7394,842.1882,841.7394,841.9089,2298.0
2023-08-24 09:55:00,843.38,844.17,840.99,841.03,3874.0,841.1111,841.899,838.7275,838.7674,3874.0
2023-08-24 10:00:00,842.1,842.1,838.41,839.25,1700.0,839.8345,839.8345,836.1545,836.9922,1700.0
2023-08-24 10:05:00,838.49,839.01,835.35,836.78,3549.0,836.2342,836.7528,833.1027,834.5288,3549.0
2023-08-24 10:10:00,835.89,837.0,835.3,836.69,3691.0,833.6412,834.7482,833.0528,834.4391,3691.0
2023-08-24 10:15:00,836.97,836.97,835.97,836.42,1610.0,834.7183,834.7183,833.721,834.1698,1610.0
2023-08-24 10:20:00,836.75,837.17,836.26,836.79,2132.0,834.4989,834.9178,834.0102,834.5388,2132.0
2023-08-24 10:25:00,836.71,838.4,836.7,838.4,1200.0,834.459,836.1445,834.4491,836.1445,1200.0
2023-08-24 10:30:00,837.35,838.55,837.35,837.46,800.0,835.0973,836.2941,835.0973,835.207,800.0
2023-08-24 10:35:00,837.46,837.67,837.11,837.58,1500.0,835.207,835.4164,834.858,835.3267,1500.0
2023-08-24 10:40:00,837.57,837.57,836.0,836.48,1382.0,835.3167,835.3167,833.7509,834.2296,1382.0
2023-08-24 10:45:00,836.26,836.27,835.63,835.63,1400.0,834.0102,834.0202,833.3819,833.3819,1400.0
2023-08-24 10:50:00,836.24,836.83,836.24,836.58,1400.0,833.9903,834.5787,833.9903,834.3294,1400.0
2023-08-24 10:55:00,836.84,837.01,836.27,836.59,1902.0,834.5887,834.7582,834.0202,834.3393,1902.0
2023-08-24 11:00:00,836.25,836.49,835.69,835.78,1396.0,834.0003,834.2396,833.4418,833.5315,1396.0
2023-08-24 11:05:00,835.74,835.74,833.36,833.82,6437.0,833.4916,833.4916,831.118,831.5768,6437.0
2023-08-24 11:10:00,834.09,834.9,834.09,834.21,2591.0,831.8461,832.6539,831.8461,831.9658,2591.0
2023-08-24 11:15:00,834.49,835.47,834.08,834.69,3862.0,832.245,833.2224,831.8361,832.4445,3862.0
2023-08-24 11:20:00,834.63,836.0,833.52,835.81,1500.0,832.3846,833.7509,831.2776,833.5614,1500.0
2023-08-24 11:25:00,835.82,837.1,835.74,837.1,2520.0,833.5714,834.848,833.4916,834.848,2520.0
2023-08-24 11:30:00,837.44,837.44,836.59,836.59,600.0,835.1871,835.1871,834.3393,834.3393,600.0
2023-08-24 11:35:00,836.3,836.3,834.86,835.2,2850.0,834.0501,834.0501,832.614,832.9531,2850.0
2023-08-24 11:40:00,835.2,835.8,834.91,835.43,900.0,832.9531,833.5515,832.6639,833.1825,900.0
2023-08-24 11:45:00,835.2,835.49,834.79,835.0,1100.0,832.9531,833.2423,832.5442,832.7536,1100.0
2023-08-24 11:50:00,834.8,835.01,833.74,833.74,1300.0,832.5542,832.7636,831.497,831.497,1300.0
2023-08-24 11:55:00,833.86,835.38,833.85,834.63,2200.0,831.6167,833.1326,831.6067,832.3846,2200.0
2023-08-24 12:00:00,834.58,835.04,834.52,834.6,1237.0,832.3348,832.7935,832.2749,832.3547,1237.0
2023-08-24 12:05:00,834.47,835.48,834.47,835.47,1000.0,832.2251,833.2323,832.2251,833.2224,1000.0
2023-08-24 12:10:00,835.13,835.27,834.01,834.51,2500.0,832.8833,833.0229,831.7663,832.2649,2500.0
2023-08-24 12:15:00,835.18,835.18,834.0,834.03,878.0,832.9331,832.9331,831.7563,831.7862,878.0
2023-08-24 12:20:00,834.1,834.1,833.49,833.49,800.0,831.856,831.856,831.2477,831.2477,800.0
2023-08-24 12:25:00,833.13,833.46,832.76,832.87,1300.0,830.8887,831.2178,830.5197,830.6294,1300.0
2023-08-24 12:30:00,833.39,833.39,833.14,833.15,300.0,831.148,831.148,830.8986,830.9086,300.0
2023-08-24 12:35:00,833.52,833.99,833.52,833.99,785.0,831.2776,831.7463,831.2776,831.7463,785.0
2023-08-24 12:40:00,833.78,834.08,833.4,833.62,1600.0,831.5369,831.8361,831.1579,831.3773,1600.0
2023-08-24 12:45:00,833.39,834.15,833.39,834.15,600.0,831.148,831.9059,831.148,831.9059,600.0
2023-08-24 12:50:00,833.59,833.59,832.7,833.3,1500.0,831.3474,831.3474,830.4598,831.0582,1500.0
2023-08-24 12:55:00,833.08,833.33,832.65,832.66,1200.0,830.8388,831.0881,830.4099,830.4199,1200.0
2023-08-24 13:00:00,832.86,833.61,832.86,833.15,3050.0,830.6194,831.3674,830.6194,830.9086,3050.0
2023-08-24 13:05:00,832.65,832.9,832.13,832.35,1500.0,830.4099,830.6593,829.8913,830.1108,1500.0
2023-08-24 13:10:00,832.44,832.53,831.3,831.31,1350.0,830.2005,830.2903,829.0636,829.0736,1350.0
2023-08-24 13:15:00,831.29,831.92,831.29,831.86,2381.0,829.0536,829.6819,829.0536,829.6221,2381.0
2023-08-24 13:20:00,831.54,831.99,831.3,831.46,2437.0,829.3029,829.7517,829.0636,829.2232,2437.0
2023-08-24 13:25:00,831.55,831.8,831.3,831.8,2012.0,829.3129,829.5622,829.0636,829.5622,2012.0
2023-08-24 13:30:00,832.03,832.63,831.36,831.36,1600.0,829.7916,830.39,829.1234,829.1234,1600.0
2023-08-24 13:35:00,831.08,831.31,830.43,831.04,3900.0,828.8442,829.0736,828.1959,828.8043,3900.0
2023-08-24 13:40:00,832.03,832.7,831.62,832.31,1100.0,829.7916,830.4598,829.3827,830.0709,1100.0
2023-08-24 13:45:00,831.97,832.51,831.49,832.06,3500.0,829.7318,830.2703,829.2531,829.8215,3500.0
2023-08-24 13:50:00,832.0,832.79,831.95,832.1,1900.0,829.7617,830.5496,829.7118,829.8614,1900.0
2023-08-24 13:55:00,831.98,832.67,831.72,832.67,3296.0,829.7418,830.4299,829.4825,830.4299,3296.0
2023-08-24 14:00:00,832.59,832.89,832.09,832.21,1500.0,830.3501,830.6493,829.8515,829.9711,1500.0
2023-08-24 14:05:00,832.21,832.29,831.61,832.06,2900.0,829.9711,830.0509,829.3727,829.8215,2900.0
2023-08-24 14:10:00,832.51,834.0,832.51,833.29,1700.0,830.2703,831.7563,830.2703,831.0482,1700.0
2023-08-24 14:15:00,833.24,833.24,832.43,832.73,1000.0,830.9984,830.9984,830.1905,830.4897,1000.0
2023-08-24 14:20:00,832.75,832.76,832.29,832.73,1290.0,830.5097,830.5197,830.0509,830.4897,1290.0
2023-08-24 14:25:00,832.84,832.95,832.52,832.74,1000.0,830.5994,830.7091,830.2803,830.4997,1000.0
2023-08-24 14:30:00,833.1,833.11,832.83,832.88,812.0,830.8587,830.8687,830.5895,830.6393,812.0
2023-08-24 14:35:00,832.78,832.78,832.21,832.63,1450.0,830.5396,830.5396,829.9711,830.39,1450.0
2023-08-24 14:40:00,832.33,832.96,832.27,832.96,1600.0,830.0908,830.7191,830.031,830.7191,1600.0
2023-08-24 14:45:00,832.83,833.23,832.83,833.0,400.0,830.5895,830.9884,830.5895,830.759,400.0
2023-08-24 14:50:00,833.13,833.37,832.93,833.22,1237.0,830.8887,831.128,830.6892,830.9784,1237.0
2023-08-24 14:55:00,833.61,833.62,833.14,833.2,1200.0,831.3674,831.3773,830.8986,830.9585,1200.0
2023-08-24 15:00:00,833.16,833.42,832.81,833.42,1300.0,830.9186,831.1779,830.5695,831.1779,1300.0
2023-08-24 15:05:00,833.86,833.87,833.62,833.66,850.0,831.6167,831.6267,831.3773,831.4172,850.0
2023-08-24 15:10:00,833.69,834.6,833.49,834.59,1629.0,831.4472,832.3547,831.2477,832.3447,1629.0
2023-08-24 15:15:00,834.59,834.72,833.88,833.88,2766.0,832.3447,832.4744,831.6366,831.6366,2766.0
2023-08-24 15:20:00,833.77,834.01,833.27,833.28,2200.0,831.5269,831.7663,831.0283,831.0383,2200.0
2023-08-24 15:25:00,833.45,833.98,833.3,833.79,1500.0,831.2078,831.7364,831.0582,831.5469,1500.0
2023-08-24 15:30:00,833.74,833.97,833.4,833.96,1700.0,831.497,831.7264,831.1579,831.7164,1700.0
2023-08-24 15:35:00,833.83,833.83,833.42,833.62,3126.0,831.5868,831.5868,831.1779,831.3773,3126.0
2023-08-24 15:40:00,833.45,834.52,833.09,834.35,4371.0,831.2078,832.2749,830.8488,832.1054,4371.0
2023-08-24 15:45:00,834.36,834.36,832.94,833.23,2875.0,832.1153,832.1153,830.6992,830.9884,2875.0
2023-08-24 15:50:00,833.02,833.4,830.48,831.7,9782.0,830.779,831.1579,828.2458,829.4625,9782.0
2023-08-24 15:55:00,831.07,832.72,830.23,831.21,19504.0,828.8342,830.4798,827.9965,828.9738,19504.0
2023-08-25 09:30:00,832.53,834.99,832.53,834.99,2666.0,830.2903,832.7437,830.2903,832.7437,2666.0
2023-08-25 09:35:00,834.99,834.99,834.99,834.99,0.0,832.7437,832.7437,832.7437,832.7437,0.0
2023-08-25 09:40:00,832.37,833.36,831.98,833.36,1000.0,830.1307,831.118,829.7418,831.118,1000.0
2023-08-25 09:45:00,833.02,833.02,832.72,832.72,445.0,830.779,830.779,830.4798,830.4798,445.0
2023-08-25 09:50:00,832.49,832.49,831.2,831.5,1924.0,830.2504,830.2504,828.9638,829.263,1924.0
2023-08-25 09:55:00,831.71,832.09,830.78,832.09,2084.0,829.4725,829.8515,828.545,829.8515,2084.0
2023-08-25 10:00:00,834.48,834.48,831.16,832.54,6548.0,832.235,832.235,828.924,830.3002,6548.0
2023-08-25 10:05:00,831.18,832.01,830.73,830.73,1074.0,828.9439,829.7717,828.4951,828.4951,1074.0
2023-08-25 10:10:00,832.01,832.53,831.74,831.74,964.0,829.7717,830.2903,829.5024,829.5024,964.0
2023-08-25 10:15:00,833.4,833.74,832.23,832.23,844.0,831.1579,831.497,829.9911,829.9911,844.0
2023-08-25 10:20:00,830.63,830.64,829.37,829.37,517.0,828.3954,828.4054,827.1388,827.1388,517.0
2023-08-25 10:25:00,828.87,829.83,828.12,829.83,1300.0,826.6401,827.5975,825.8921,827.5975,1300.0
2023-08-25 10:30:00,828.67,830.08,828.67,829.68,650.0,826.4407,827.8469,826.4407,827.4479,650.0
2023-08-25 10:35:00,829.91,830.66,829.25,830.63,600.0,827.6773,828.4253,827.0191,828.3954,600.0
2023-08-25 10:40:00,831.69,832.03,830.14,830.15,1400.0,829.4525,829.7916,827.9067,827.9167,1400.0
2023-08-25 10:45:00,828.66,828.77,828.02,828.64,1200.0,826.4307,826.5404,825.7924,826.4107,1200.0
2023-08-25 10:50:00,828.57,829.8,828.53,828.76,1706.0,826.3409,827.5676,826.301,826.5304,1706.0
2023-08-25 10:55:00,829.73,829.83,829.49,829.81,950.0,827.4978,827.5975,827.2585,827.5776,950.0
2023-08-25 11:00:00,830.08,830.08,829.58,829.64,900.0,827.8469,827.8469,827.3482,827.408,900.0
2023-08-25 11:05:00,829.89,830.75,829.81,830.75,800.0,827.6574,828.5151,827.5776,828.5151,800.0
2023-08-25 11:10:00,831.78,832.18,831.72,831.72,600.0,829.5423,829.9412,829.4825,829.4825,600.0
2023-08-25 11:15:00,831.89,831.89,829.7,829.71,1800.0,829.652,829.652,827.4679,827.4779,1800.0
2023-08-25 11:20:00,829.13,829.65,828.73,828.73,1276.0,826.8994,827.418,826.5005,826.5005,1276.0
2023-08-25 11:25:00,829.01,830.0,828.98,829.81,3466.0,826.7797,827.7671,826.7498,827.5776,3466.0
2023-08-25 11:30:00,829.81,829.81,829.33,829.58,1472.0,827.5776,827.5776,827.0989,827.3482,1472.0
2023-08-25 11:35:00,829.75,829.88,829.08,829.63,3899.0,827.5178,827.6474,826.8496,827.3981,3899.0
2023-08-25 11:40:00,829.1,829.1,828.43,828.98,2324.0,826.8695,826.8695,826.2013,826.7498,2324.0
2023-08-25 11:45:00,828.99,828.99,828.66,828.84,600.0,826.7598,826.7598,826.4307,826.6102,600.0
2023-08-25 11:50:00,829.12,829.12,828.28,828.71,1500.0,826.8894,826.8894,826.0517,826.4805,1500.0
2023-08-25 11:55:00,828.29,828.8,828.02,828.7,1365.0,826.0617,826.5703,825.7924,826.4706,1365.0
2023-08-25 12:00:00,828.64,829.54,828.64,829.54,546.0,826.4107,827.3083,826.4107,827.3083,546.0
2023-08-25 12:05:00,829.56,829.65,828.81,829.07,2000.0,827.3283,827.418,826.5803,826.8396,2000.0
2023-08-25 12:10:00,828.92,829.47,828.92,829.21,1703.0,826.69,827.2385,826.69,826.9792,1703.0
2023-08-25 12:15:00,828.99,829.09,828.86,828.91,1000.0,826.7598,826.8595,826.6301,826.68,1000.0
2023-08-25 12:20:00,828.86,829.36,828.86,829.11,1400.0,826.6301,827.1288,826.6301,826.8795,1400.0
2023-08-25 12:25:00,829.07,829.15,828.61,828.93,1200.0,826.8396,826.9194,826.3808,826.7,1200.0
2023-08-25 12:30:00,828.92,829.06,828.42,828.42,1339.0,826.69,826.8296,826.1913,826.1913,1339.0
2023-08-25 12:35:00,828.36,828.61,828.02,828.61,700.0,826.1315,826.3808,825.7924,826.3808,700.0
2023-08-25 12:40:00,828.6,828.6,828.01,828.01,500.0,826.3708,826.3708,825.7824,825.7824,500.0
2023-08-25 12:45:00,828.02,828.02,827.14,827.14,1540.0,825.7924,825.7924,824.9148,824.9148,1540.0
2023-08-25 12:50:00,827.07,827.21,826.67,827.07,1011.0,824.845,824.9846,824.446,824.845,1011.0
2023-08-25 12:55:00,826.71,827.87,826.71,827.51,1600.0,824.4859,825.6428,824.4859,825.2838,1600.0
2023-08-25 13:00:00,828.23,828.8,827.99,828.8,1800.0,826.0018,826.5703,825.7625,826.5703,1800.0
2023-08-25 13:05:00,828.53,828.63,827.97,828.52,1100.0,826.301,826.4008,825.7425,826.2911,1100.0
2023-08-25 13:10:00,827.96,828.01,827.79,827.9,1100.0,825.7326,825.7824,825.563,825.6727,1100.0
2023-08-25 13:15:00,828.17,828.17,826.78,826.78,800.0,825.942,825.942,824.5557,824.5557,800.0
2023-08-25 13:20:00,826.47,827.2,826.47,827.2,865.0,824.2466,824.9746,824.2466,824.9746,865.0
2023-08-25 13:25:00,827.7,828.16,827.69,828.0,1800.0,825.4733,825.932,825.4633,825.7725,1800.0
2023-08-25 13:30:00,827.94,827.94,827.39,827.58,701.0,825.7126,825.7126,825.1641,825.3536,701.0
2023-08-25 13:35:00,827.42,827.98,827.41,827.98,700.0,825.194,825.7525,825.184,825.7525,700.0
2023-08-25 13:40:00,827.89,827.89,827.89,827.89,100.0,825.6628,825.6628,825.6628,825.6628,100.0
2023-08-25 13:45:00,828.34,829.04,828.33,829.04,1869.0,826.1115,826.8097,826.1016,826.8097,1869.0
2023-08-25 13:50:00,830.0,830.76,829.75,830.76,800.0,827.7671,828.525,827.5178,828.525,800.0
2023-08-25 13:55:00,830.69,831.04,830.49,830.67,1000.0,828.4552,828.8043,828.2558,828.4353,1000.0
2023-08-25 14:00:00,830.73,831.07,830.33,830.52,700.0,828.4951,828.8342,828.0962,828.2857,700.0
2023-08-25 14:05:00,830.81,830.81,830.8,830.81,200.0,828.5749,828.5749,828.5649,828.5749,200.0
2023-08-25 14:10:00,830.63,831.1,830.63,831.1,476.0,828.3954,828.8641,828.3954,828.8641,476.0
2023-08-25 14:15:00,831.33,831.33,830.58,830.98,1300.0,829.0935,829.0935,828.3455,828.7444,1300.0
2023-08-25 14:20:00,831.19,831.77,831.19,831.42,1620.0,828.9539,829.5323,828.9539,829.1833,1620.0
2023-08-25 14:25:00,831.41,831.41,830.52,830.86,4224.0,829.1733,829.1733,828.2857,828.6248,4224.0
2023-08-25 14:30:00,830.47,830.56,830.02,830.33,1800.0,828.2358,828.3256,827.787,828.0962,1800.0
2023-08-25 14:35:00,830.38,830.55,829.74,829.75,1955.0,828.1461,828.3156,827.5078,827.5178,1955.0
2023-08-25 14:40:00,829.85,830.22,829.21,829.81,1439.0,827.6175,827.9865,826.9792,827.5776,1439.0
2023-08-25 14:45:00,829.97,830.73,829.96,830.47,1400.0,827.7372,828.4951,827.7272,828.2358,1400.0
2023-08-25 14:50:00,830.47,831.01,830.47,830.61,1861.0,828.2358,828.7744,828.2358,828.3754,1861.0
2023-08-25 14:55:00,830.21,830.88,829.99,830.26,3644.0,827.9765,828.6447,827.7571,828.0264,3644.0
2023-08-25 15:00:00,830.62,831.13,830.25,830.72,1742.0,828.3854,828.894,828.0164,828.4851,1742.0
2023-08-25 15:05:00,830.75,830.76,830.23,830.54,1500.0,828.5151,828.525,827.9965,828.3056,1500.0
2023-08-25 15:10:00,830.63,830.63,829.26,829.3,1300.0,828.3954,828.3954,827.0291,827.069,1300.0
2023-08-25 15:15:00,829.94,830.97,829.79,830.97,1100.0,827.7072,828.7345,827.5576,828.7345,1100.0
2023-08-25 15:20:00,831.44,832.55,831.44,831.93,2103.0,829.2032,830.3102,829.2032,829.6919,2103.0
2023-08-25 15:25:00,832.39,833.09,832.12,832.51,2200.0,830.1506,830.8488,829.8814,830.2703,2200.0
2023-08-25 15:30:00,832.42,833.42,832.42,833.16,2000.0,830.1806,831.1779,830.1806,830.9186,2000.0
2023-08-25 15:35:00,833.12,833.25,831.15,831.38,4921.0,830.8787,831.0083,828.914,829.1434,4921.0
2023-08-25 15:40:00,831.37,831.96,831.35,831.96,4725.0,829.1334,829.7218,829.1134,829.7218,4725.0
2023-08-25 15:45:00,831.98,831.98,830.65,831.04,2483.0,829.7418,829.7418,828.4153,828.8043,2483.0
2023-08-25 15:50:00,830.56,831.23,829.24,830.18,6900.0,828.3256,828.9938,827.0091,827.9466,6900.0
2023-08-25 15:55:00,829.66,830.61,829.22,830.41,17144.0,827.428,828.3754,826.9892,828.176,17144.0
2023-08-28 09:30:00,833.41,833.41,830.87,832.61,4877.0,831.1679,831.1679,828.6347,830.3701,4877.0
2023-08-28 09:35:00,832.87,832.87,830.5,830.5,1289.0,830.6294,830.6294,828.2657,828.2657,1289.0
2023-08-28 09:40:00,831.21,831.67,831.06,831.67,436.0,828.9738,829.4326,828.8242,829.4326,436.0
2023-08-28 09:45:00,831.51,831.52,829.87,830.33,400.0,829.273,829.283,827.6374,828.0962,400.0
2023-08-28 09:50:00,829.74,830.63,829.72,830.63,700.0,827.5078,828.3954,827.4878,828.3954,700.0
2023-08-28 09:55:00,831.3,832.52,831.03,831.03,741.0,829.0636,830.2803,828.7943,828.7943,741.0
2023-08-28 10:00:00,831.75,831.76,830.64,831.03,1262.0,829.5124,829.5223,828.4054,828.7943,1262.0
2023-08-28 10:05:00,831.52,832.15,831.2,831.2,1790.0,829.283,829.9113,828.9638,828.9638,1790.0
2023-08-28 10:10:00,831.1,831.18,830.72,831.18,600.0,828.8641,828.9439,828.4851,828.9439,600.0
2023-08-28 10:15:00,831.18,831.91,831.06,831.79,800.0,828.9439,829.6719,828.8242,829.5523,800.0
2023-08-28 10:20:00,831.25,831.85,831.24,831.85,200.0,829.0137,829.6121,829.0037,829.6121,200.0
2023-08-28 10:25:00,832.92,832.92,832.24,832.79,500.0,830.6792,830.6792,830.0011,830.5496,500.0
2023-08-28 10:30:00,832.6,833.41,832.36,832.37,1706.0,830.3601,831.1679,830.1207,830.1307,1706.0
2023-08-28 10:35:00,832.37,832.37,832.37,832.37,0.0,830.1307,830.1307,830.1307,830.1307,0.0
2023-08-28 10:40:00,831.63,831.64,830.7,830.97,1428.0,829.3927,829.4027,828.4652,828.7345,1428.0
2023-08-28 10:45:00,830.53,830.63,830.53,830.63,324.0,828.2957,828.3954,828.2957,828.3954,324.0
2023-08-28 10:50:00,830.88,830.91,829.42,829.44,1400.0,828.6447,828.6746,827.1886,827.2086,1400.0
2023-08-28 10:55:00,829.44,829.44,829.44,829.44,0.0,827.2086,827.2086,827.2086,827.2086,0.0
2023-08-28 11:00:00,829.69,829.69,829.17,829.18,300.0,827.4579,827.4579,826.9393,826.9493,300.0
2023-08-28 11:05:00,829.07,829.27,828.47,828.8,900.0,826.8396,827.039,826.2412,826.5703,900.0
2023-08-28 11:10:00,828.65,829.62,828.64,829.62,700.0,826.4207,827.3881,826.4107,827.3881,700.0
2023-08-28 11:15:00,829.7,829.7,829.36,829.36,281.0,827.4679,827.4679,827.1288,827.1288,281.0
2023-08-28 11:20:00,829.3,830.04,829.3,829.59,500.0,827.069,827.807,827.069,827.3582,500.0
2023-08-28 11:25:00,829.21,829.65,829.21,829.65,600.0,826.9792,827.418,826.9792,827.418,600.0
2023-08-28 11:30:00,829.83,829.98,829.51,829.98,933.0,827.5975,827.7471,827.2784,827.7471,933.0
2023-08-28 11:35:00,830.76,831.73,830.76,831.73,300.0,828.525,829.4924,828.525,829.4924,300.0
2023-08-28 11:40:00,831.54,831.54,829.8,829.81,605.0,829.3029,829.3029,827.5676,827.5776,605.0
2023-08-28 11:45:00,830.54,830.7,830.53,830.7,300.0,828.3056,828.4652,828.2957,828.4652,300.0
2023-08-28 11:50:00,830.59,831.17,830.59,831.17,495.0,828.3555,828.9339,828.3555,828.9339,495.0
2023-08-28 11:55:00,831.23,831.53,831.17,831.19,500.0,828.9938,829.293,828.9339,828.9539,500.0
2023-08-28 12:00:00,831.73,831.73,830.73,830.73,1100.0,829.4924,829.4924,828.4951,828.4951,1100.0
2023-08-28 12:05:00,830.78,830.78,830.27,830.54,600.0,828.545,828.545,828.0364,828.3056,600.0
2023-08-28 12:10:00,830.8,831.14,830.8,831.14,500.0,828.5649,828.904,828.5649,828.904,500.0
2023-08-28 12:15:00,831.23,831.23,831.22,831.23,100.0,828.9938,828.9938,828.9838,828.9938,100.0
2023-08-28 12:20:00,830.76,830.77,830.76,830.77,200.0,828.525,828.535,828.525,828.535,200.0
2023-08-28 12:25:00,830.75,831.31,830.65,831.31,906.0,828.5151,829.0736,828.4153,829.0736,906.0
2023-08-28 12:30:00,830.4,830.4,829.94,830.1,400.0,828.166,828.166,827.7072,827.8668,400.0
2023-08-28 12:35:00,829.99,830.39,829.98,830.39,200.0,827.7571,828.156,827.7471,828.156,200.0
2023-08-28 12:40:00,830.1,830.38,829.86,830.38,300.0,827.8668,828.1461,827.6275,828.1461,300.0
2023-08-28 12:45:00,830.38,830.38,830.38,830.38,0.0,828.1461,828.1461,828.1461,828.1461,0.0
2023-08-28 12:50:00,831.21,831.21,830.89,830.9,200.0,828.9738,828.9738,828.6547,828.6647,200.0
2023-08-28 12:55:00,831.11,832.56,830.8,832.12,3365.0,828.8741,830.3202,828.5649,829.8814,3365.0
2023-08-28 13:00:00,831.95,831.95,831.95,831.95,100.0,829.7118,829.7118,829.7118,829.7118,100.0
2023-08-28 13:05:00,831.96,832.55,831.96,832.02,600.0,829.7218,830.3102,829.7218,829.7816,600.0
2023-08-28 13:10:00,832.66,832.66,832.18,832.21,785.0,830.4199,830.4199,829.9412,829.9711,785.0
2023-08-28 13:15:00,832.17,832.17,831.79,831.79,400.0,829.9312,829.9312,829.5523,829.5523,400.0
2023-08-28 13:20:00,832.55,832.58,832.24,832.24,715.0,830.3102,830.3401,830.0011,830.0011,715.0
2023-08-28 13:25:00,832.24,832.24,832.24,832.24,0.0,830.0011,830.0011,830.0011,830.0011,0.0
2023-08-28 13:30:00,832.73,832.73,832.72,832.72,200.0,830.4897,830.4897,830.4798,830.4798,200.0
2023-08-28 13:35:00,832.59,832.59,832.58,832.59,100.0,830.3501,830.3501,830.3401,830.3501,100.0
2023-08-28 13:40:00,832.93,832.93,832.93,832.93,100.0,830.6892,830.6892,830.6892,830.6892,100.0
2023-08-28 13:45:00,832.27,832.53,832.25,832.4,1100.0,830.031,830.2903,830.011,830.1606,1100.0
2023-08-28 13:50:00,831.95,831.99,831.3,831.3,1300.0,829.7118,829.7517,829.0636,829.0636,1300.0
2023-08-28 13:55:00,830.6,831.02,830.3,831.01,500.0,828.3655,828.7843,828.0663,828.7744,500.0
2023-08-28 14:00:00,830.01,830.43,830.0,830.24,500.0,827.7771,828.1959,827.7671,828.0064,500.0
2023-08-28 14:05:00,830.08,830.51,830.07,830.22,500.0,827.8469,828.2757,827.8369,827.9865,500.0
2023-08-28 14:10:00,830.37,830.37,828.0,829.65,10791.0,828.1361,828.1361,825.7725,827.418,10791.0
2023-08-28 14:15:00,829.69,830.11,829.47,830.0,1446.0,827.4579,827.8768,827.2385,827.7671,1446.0
2023-08-28 14:20:00,831.08,831.08,831.08,831.08,141.0,828.8442,828.8442,828.8442,828.8442,141.0
2023-08-28 14:25:00,830.99,831.21,830.99,831.21,200.0,828.7544,828.9738,828.7544,828.9738,200.0
2023-08-28 14:30:00,830.29,830.94,830.29,830.94,600.0,828.0563,828.7045,828.0563,828.7045,600.0
2023-08-28 14:35:00,830.93,831.92,830.93,831.24,700.0,828.6946,829.6819,828.6946,829.0037,700.0
2023-08-28 14:40:00,830.86,831.07,830.86,831.07,200.0,828.6248,828.8342,828.6248,828.8342,200.0
2023-08-28 14:45:00,830.43,830.58,829.73,830.23,580.0,828.1959,828.3455,827.4978,827.9965,580.0
2023-08-28 14:50:00,831.05,831.05,831.05,831.05,100.0,828.8143,828.8143,828.8143,828.8143,100.0
2023-08-28 14:55:00,830.89,831.22,830.89,831.22,200.0,828.6547,828.9838,828.6547,828.9838,200.0
2023-08-28 15:00:00,830.39,831.15,830.39,831.15,600.0,828.156,828.914,828.156,828.914,600.0
2023-08-28 15:05:00,831.01,831.32,831.01,831.32,400.0,828.7744,829.0835,828.7744,829.0835,400.0
2023-08-28 15:10:00,831.18,832.02,830.81,832.02,1560.0,828.9439,829.7816,828.5749,829.7816,1560.0
2023-08-28 15:15:00,832.15,832.15,831.89,831.9,200.0,829.9113,829.9113,829.652,829.662,200.0
2023-08-28 15:20:00,831.88,831.88,830.34,830.67,2100.0,829.642,829.642,828.1062,828.4353,2100.0
2023-08-28 15:25:00,829.96,831.67,829.96,830.94,801.0,827.7272,829.4326,827.7272,828.7045,801.0
2023-08-28 15:30:00,830.7,830.8,830.43,830.44,856.0,828.4652,828.5649,828.1959,828.2059,856.0
2023-08-28 15:35:00,830.94,831.41,830.74,830.99,1121.0,828.7045,829.1733,828.5051,828.7544,1121.0
2023-08-28 15:40:00,830.63,831.17,830.63,831.13,1000.0,828.3954,828.9339,828.3954,828.894,1000.0
2023-08-28 15:45:00,830.85,832.27,830.85,830.95,4266.0,828.6148,830.031,828.6148,828.7145,4266.0
2023-08-28 15:50:00,830.64,831.87,830.44,830.6,2300.0,828.4054,829.632,828.2059,828.3655,2300.0
2023-08-28 15:55:00,830.02,831.06,829.75,830.93,7768.0,827.787,828.8242,827.5178,828.6946,7768.0
2023-08-29 09:30:00,833.37,834.88,832.01,832.14,4606.0,831.128,832.6339,829.7717,829.9013,4606.0
2023-08-29 09:35:00,833.4,835.63,832.69,834.39,3592.0,831.1579,833.3819,830.4498,832.1453,3592.0
2023-08-29 09:40:00,835.67,835.68,833.47,833.47,1039.0,833.4218,833.4318,831.2277,831.2277,1039.0
2023-08-29 09:45:00,833.84,833.85,830.96,832.3,1083.0,831.5967,831.6067,828.7245,830.0609,1083.0
2023-08-29 09:50:00,833.34,833.59,833.18,833.35,950.0,831.0981,831.3474,830.9385,831.1081,950.0
2023-08-29 09:55:00,833.19,834.59,833.07,834.16,3267.0,830.9485,832.3447,830.8288,831.9159,3267.0
2023-08-29 10:00:00,836.63,836.63,833.8,834.15,3947.0,834.3792,834.3792,831.5569,831.9059,3947.0
2023-08-29 10:05:00,833.35,833.5,830.21,831.06,4393.0,831.1081,831.2577,827.9765,828.8242,4393.0
2023-08-29 10:10:00,829.76,831.11,828.91,831.11,2619.0,827.5277,828.8741,826.68,828.8741,2619.0
2023-08-29 10:15:00,831.48,832.54,830.84,831.42,3133.0,829.2431,830.3002,828.6048,829.1833,3133.0
2023-08-29 10:20:00,831.45,831.49,830.97,830.97,1300.0,829.2132,829.2531,828.7345,828.7345,1300.0
2023-08-29 10:25:00,830.75,830.75,829.96,830.36,3415.0,828.5151,828.5151,827.7272,828.1261,3415.0
2023-08-29 10:30:00,830.37,831.03,830.22,830.52,2400.0,828.1361,828.7943,827.9865,828.2857,2400.0
2023-08-29 10:35:00,831.03,831.03,829.19,829.19,1000.0,828.7943,828.7943,826.9593,826.9593,1000.0
2023-08-29 10:40:00,828.84,829.2,828.84,829.05,1338.0,826.6102,826.9692,826.6102,826.8196,1338.0
2023-08-29 10:45:00,828.38,828.94,827.94,828.94,1600.0,826.1514,826.7099,825.7126,826.7099,1600.0
2023-08-29 10:50:00,828.09,828.09,828.09,828.09,100.0,825.8622,825.8622,825.8622,825.8622,100.0
2023-08-29 10:55:00,828.43,828.43,827.84,828.19,2072.0,826.2013,826.2013,825.6129,825.9619,2072.0
2023-08-29 11:00:00,828.26,828.47,826.67,826.67,900.0,826.0318,826.2412,824.446,824.446,900.0
2023-08-29 11:05:00,827.19,827.61,827.19,827.57,3900.0,824.9646,825.3835,824.9646,825.3436,3900.0
2023-08-29 11:10:00,827.52,827.82,827.36,827.71,900.0,825.2938,825.5929,825.1342,825.4832,900.0
2023-08-29 11:15:00,828.17,829.56,827.81,829.56,837.0,825.942,827.3283,825.583,827.3283,837.0
2023-08-29 11:20:00,828.94,828.94,828.34,828.64,700.0,826.7099,826.7099,826.1115,826.4107,700.0
2023-08-29 11:25:00,828.84,829.08,828.04,828.04,1100.0,826.6102,826.8496,825.8124,825.8124,1100.0
2023-08-29 11:30:00,827.92,827.92,827.58,827.58,438.0,825.6927,825.6927,825.3536,825.3536,438.0
2023-08-29 11:35:00,827.32,827.86,827.32,827.86,600.0,825.0943,825.6328,825.0943,825.6328,600.0
2023-08-29 11:40:00,828.12,828.4,827.58,827.58,1250.0,825.8921,826.1714,825.3536,825.3536,1250.0
2023-08-29 11:45:00,826.83,826.83,825.72,825.72,701.0,824.6056,824.6056,823.4986,823.4986,701.0
2023-08-29 11:50:00,826.08,826.14,825.41,825.5,1200.0,823.8576,823.9175,823.1894,823.2792,1200.0
2023-08-29 11:55:00,825.65,825.65,824.6,825.45,3901.0,823.4288,823.4288,822.3816,823.2293,3901.0
2023-08-29 12:00:00,825.4,827.19,825.39,827.19,3180.0,823.1795,824.9646,823.1695,824.9646,3180.0
2023-08-29 12:05:00,826.39,827.07,826.07,827.07,800.0,824.1668,824.845,823.8477,824.845,800.0
2023-08-29 12:10:00,826.58,826.74,826.0,826.0,800.0,824.3563,824.5158,823.7778,823.7778,800.0
2023-08-29 12:15:00,826.09,826.58,826.09,826.55,900.0,823.8676,824.3563,823.8676,824.3264,900.0
2023-08-29 12:20:00,826.54,827.08,826.53,826.53,1100.0,824.3164,824.8549,824.3064,824.3064,1100.0
2023-08-29 12:25:00,826.13,826.4,826.01,826.01,1400.0,823.9075,824.1768,823.7878,823.7878,1400.0
2023-08-29 12:30:00,826.14,826.17,825.73,825.73,1200.0,823.9175,823.9474,823.5086,823.5086,1200.0
2023-08-29 12:35:00,826.0,826.01,825.28,825.28,1302.0,823.7778,823.7878,823.0598,823.0598,1302.0
2023-08-29 12:40:00,825.42,826.04,825.42,825.56,1299.0,823.1994,823.8177,823.1994,823.339,1299.0
2023-08-29 12:45:00,825.56,825.56,825.56,825.56,0.0,823.339,823.339,823.339,823.339,0.0
2023-08-29 12:50:00,825.64,825.86,825.23,825.34,3100.0,823.4188,823.6382,823.0099,823.1196,3100.0
2023-08-29 12:55:00,824.86,826.71,824.85,826.71,1535.0,822.6409,824.4859,822.6309,824.4859,1535.0
2023-08-29 13:00:00,826.61,826.65,826.38,826.65,400.0,824.3862,824.4261,824.1568,824.4261,400.0
2023-08-29 13:05:00,826.61,826.99,825.68,825.68,1516.0,824.3862,824.7652,823.4587,823.4587,1516.0
2023-08-29 13:10:00,825.9,826.53,825.68,826.53,913.0,823.6781,824.3064,823.4587,824.3064,913.0
2023-08-29 13:15:00,826.56,826.56,825.92,825.95,1299.0,824.3363,824.3363,823.6981,823.728,1299.0
2023-08-29 13:20:00,826.48,826.62,826.46,826.62,300.0,824.2565,824.3962,824.2366,824.3962,300.0
2023-08-29 13:25:00,826.96,827.7,826.96,827.21,702.0,824.7353,825.4733,824.7353,824.9846,702.0
2023-08-29 13:30:00,827.39,827.55,827.15,827.55,723.0,825.1641,825.3237,824.9247,825.3237,723.0
2023-08-29 13:35:00,827.91,828.06,827.91,828.06,400.0,825.6827,825.8323,825.6827,825.8323,400.0
2023-08-29 13:40:00,828.32,828.32,827.4,827.4,1396.0,826.0916,826.0916,825.1741,825.1741,1396.0
2023-08-29 13:45:00,827.56,827.62,826.31,826.52,1434.0,825.3336,825.3935,824.087,824.2964,1434.0
2023-08-29 13:50:00,826.67,826.69,826.57,826.58,300.0,824.446,824.466,824.3463,824.3563,300.0
2023-08-29 13:55:00,826.29,827.35,826.29,826.81,759.0,824.0671,825.1242,824.0671,824.5857,759.0
2023-08-29 14:00:00,827.26,827.27,826.78,826.78,1220.0,825.0344,825.0444,824.5557,824.5557,1220.0
2023-08-29 14:05:00,826.78,826.78,826.78,826.78,0.0,824.5557,824.5557,824.5557,824.5557,0.0
2023-08-29 14:10:00,827.25,827.86,827.25,827.86,1500.0,825.0245,825.6328,825.0245,825.6328,1500.0
2023-08-29 14:15:00,827.2,827.2,827.2,827.2,100.0,824.9746,824.9746,824.9746,824.9746,100.0
2023-08-29 14:20:00,827.42,827.5,826.75,827.13,2235.0,825.194,825.2738,824.5258,824.9048,2235.0
2023-08-29 14:25:00,827.11,827.11,826.6,826.9,571.0,824.8849,824.8849,824.3762,824.6754,571.0
2023-08-29 14:30:00,826.88,826.89,826.45,826.45,600.0,824.6555,824.6654,824.2266,824.2266,600.0
2023-08-29 14:35:00,827.01,827.14,827.01,827.07,600.0,824.7851,824.9148,824.7851,824.845,600.0
2023-08-29 14:40:00,827.09,827.15,827.09,827.11,300.0,824.8649,824.9247,824.8649,824.8849,300.0
2023-08-29 14:45:00,827.47,827.88,826.9,827.88,2355.0,825.2439,825.6528,824.6754,825.6528,2355.0
2023-08-29 14:50:00,828.05,828.35,827.82,827.97,600.0,825.8223,826.1215,825.5929,825.7425,600.0
2023-08-29 14:55:00,828.19,828.19,826.63,827.25,1200.0,825.9619,825.9619,824.4061,825.0245,1200.0
2023-08-29 15:00:00,826.92,826.92,826.47,826.85,800.0,824.6954,824.6954,824.2466,824.6256,800.0
2023-08-29 15:05:00,826.91,827.57,826.31,827.57,2493.0,824.6854,825.3436,824.087,825.3436,2493.0
2023-08-29 15:10:00,827.69,828.07,827.69,827.96,1225.0,825.4633,825.8423,825.4633,825.7326,1225.0
2023-08-29 15:15:00,827.84,828.35,827.41,828.28,1433.0,825.6129,826.1215,825.184,826.0517,1433.0
2023-08-29 15:20:00,828.23,828.99,828.16,828.99,1511.0,826.0018,826.7598,825.932,826.7598,1511.0
2023-08-29 15:25:00,828.84,829.55,828.61,829.55,1500.0,826.6102,827.3183,826.3808,827.3183,1500.0
2023-08-29 15:30:00,829.42,829.79,829.2,829.47,1633.0,827.1886,827.5576,826.9692,827.2385,1633.0
2023-08-29 15:35:00,829.48,830.59,829.36,829.84,3908.0,827.2485,828.3555,827.1288,827.6075,3908.0
2023-08-29 15:40:00,829.75,830.53,829.75,830.52,1767.0,827.5178,828.2957,827.5178,828.2857,1767.0
2023-08-29 15:45:00,830.55,830.63,829.96,830.0,2500.0,828.3156,828.3954,827.7272,827.7671,2500.0
2023-08-29 15:50:00,829.58,829.98,829.1,829.98,3600.0,827.3482,827.7471,826.8695,827.7471,3600.0
2023-08-29 15:55:00,829.97,830.51,829.4,830.35,10822.0,827.7372,828.2757,827.1687,828.1161,10822.0
2023-08-30 09:30:00,830.75,830.75,830.75,830.75,2045.0,828.5151,828.5151,828.5151,828.5151,2045.0
2023-08-30 09:35:00,833.15,833.15,832.55,832.63,300.0,830.9086,830.9086,830.3102,830.39,300.0
2023-08-30 09:40:00,833.18,833.98,832.85,833.65,758.0,830.9385,831.7364,830.6094,831.4073,758.0
2023-08-30 09:45:00,833.56,833.56,833.18,833.19,1362.0,831.3175,831.3175,830.9385,830.9485,1362.0
2023-08-30 09:50:00,832.92,832.92,831.92,832.14,683.0,830.6792,830.6792,829.6819,829.9013,683.0
2023-08-30 09:55:00,831.91,832.71,831.36,832.71,900.0,829.6719,830.4698,829.1234,830.4698,900.0
2023-08-30 10:00:00,833.44,834.33,832.12,832.99,1543.0,831.1978,832.0854,829.8814,830.749,1543.0
2023-08-30 10:05:00,831.76,832.08,831.36,831.36,941.0,829.5223,829.8415,829.1234,829.1234,941.0
2023-08-30 10:10:00,831.54,831.68,831.19,831.68,570.0,829.3029,829.4426,828.9539,829.4426,570.0
2023-08-30 10:15:00,831.45,832.23,831.45,831.71,500.0,829.2132,829.9911,829.2132,829.4725,500.0
2023-08-30 10:20:00,830.86,832.64,830.85,832.64,600.0,828.6248,830.4,828.6148,830.4,600.0
2023-08-30 10:25:00,831.5,831.5,830.22,830.22,500.0,829.263,829.263,827.9865,827.9865,500.0
2023-08-30 10:30:00,829.48,829.95,829.32,829.7,500.0,827.2485,827.7172,827.0889,827.4679,500.0
2023-08-30 10:35:00,831.1,831.1,830.44,830.91,400.0,828.8641,828.8641,828.2059,828.6746,400.0
2023-08-30 10:40:00,830.76,831.16,830.36,830.91,900.0,828.525,828.924,828.1261,828.6746,900.0
2023-08-30 10:45:00,831.47,831.79,831.33,831.79,400.0,829.2331,829.5523,829.0935,829.5523,400.0
2023-08-30 10:50:00,831.71,831.71,831.7,831.71,100.0,829.4725,829.4725,829.4625,829.4725,100.0
2023-08-30 10:55:00,831.8,832.75,831.53,832.35,755.0,829.5622,830.5097,829.293,830.1108,755.0
2023-08-30 11:00:00,832.97,833.66,832.4,832.87,1790.0,830.7291,831.4172,830.1606,830.6294,1790.0
2023-08-30 11:05:00,834.27,834.27,834.27,834.27,100.0,832.0256,832.0256,832.0256,832.0256,100.0
2023-08-30 11:10:00,833.68,833.68,833.24,833.25,300.0,831.4372,831.4372,830.9984,831.0083,300.0
2023-08-30 11:15:00,833.59,833.77,833.13,833.13,816.0,831.3474,831.5269,830.8887,830.8887,816.0
2023-08-30 11:20:00,833.09,833.22,832.56,832.56,3000.0,830.8488,830.9784,830.3202,830.3202,3000.0
2023-08-30 11:25:00,832.08,832.72,831.75,832.21,1850.0,829.8415,830.4798,829.5124,829.9711,1850.0
2023-08-30 11:30:00,832.73,832.73,832.73,832.73,220.0,830.4897,830.4897,830.4897,830.4897,220.0
2023-08-30 11:35:00,832.55,833.31,832.55,833.0,800.0,830.3102,831.0682,830.3102,830.759,800.0
2023-08-30 11:40:00,833.19,833.19,832.41,832.57,1600.0,830.9485,830.9485,830.1706,830.3302,1600.0
2023-08-30 11:45:00,832.87,832.87,832.6,832.6,500.0,830.6294,830.6294,830.3601,830.3601,500.0
2023-08-30 11:50:00,832.38,832.39,831.43,831.43,1153.0,830.1407,830.1506,829.1932,829.1932,1153.0
2023-08-30 11:55:00,831.56,831.65,831.4,831.4,900.0,829.3229,829.4126,829.1633,829.1633,900.0
2023-08-30 12:00:00,830.89,831.27,830.89,831.27,600.0,828.6547,829.0337,828.6547,829.0337,600.0
2023-08-30 12:05:00,831.29,831.57,830.29,830.29,703.0,829.0536,829.3329,828.0563,828.0563,703.0
2023-08-30 12:10:00,830.85,830.85,830.45,830.45,431.0,828.6148,828.6148,828.2159,828.2159,431.0
2023-08-30 12:15:00,831.14,831.61,831.14,831.61,1000.0,828.904,829.3727,828.904,829.3727,1000.0
2023-08-30 12:20:00,832.11,832.51,832.11,832.45,1000.0,829.8714,830.2703,829.8714,830.2105,1000.0
2023-08-30 12:25:00,831.87,831.96,831.85,831.91,400.0,829.632,829.7218,829.6121,829.6719,400.0
2023-08-30 12:30:00,832.5,832.58,831.89,831.9,900.0,830.2604,830.3401,829.652,829.662,900.0
2023-08-30 12:35:00,831.42,831.42,831.42,831.42,2500.0,829.1833,829.1833,829.1833,829.1833,2500.0
2023-08-30 12:40:00,832.1,832.86,831.99,832.0,1100.0,829.8614,830.6194,829.7517,829.7617,1100.0
2023-08-30 12:45:00,832.15,832.15,832.15,832.15,100.0,829.9113,829.9113,829.9113,829.9113,100.0
2023-08-30 12:50:00,830.99,831.73,830.99,831.73,1117.0,828.7544,829.4924,828.7544,829.4924,1117.0
2023-08-30 12:55:00,831.35,831.65,831.11,831.57,1100.0,829.1134,829.4126,828.8741,829.3329,1100.0
2023-08-30 13:00:00,831.06,831.21,831.02,831.21,2300.0,828.8242,828.9738,828.7843,828.9738,2300.0
2023-08-30 13:05:00,830.92,831.14,830.26,831.14,800.0,828.6846,828.904,828.0264,828.904,800.0
2023-08-30 13:10:00,830.6,831.44,830.6,831.19,3502.0,828.3655,829.2032,828.3655,828.9539,3502.0
2023-08-30 13:15:00,830.95,830.95,830.11,830.38,1100.0,828.7145,828.7145,827.8768,828.1461,1100.0
2023-08-30 13:20:00,830.21,830.9,830.19,830.69,2000.0,827.9765,828.6647,827.9566,828.4552,2000.0
2023-08-30 13:25:00,830.53,830.53,830.52,830.53,100.0,828.2957,828.2957,828.2857,828.2957,100.0
2023-08-30 13:30:00,831.17,831.4,830.92,831.18,900.0,828.9339,829.1633,828.6846,828.9439,900.0
2023-08-30 13:35:00,831.64,831.65,831.3,831.35,765.0,829.4027,829.4126,829.0636,829.1134,765.0
2023-08-30 13:40:00,831.46,831.46,831.22,831.22,500.0,829.2232,829.2232,828.9838,828.9838,500.0
2023-08-30 13:45:00,831.65,831.85,831.52,831.52,600.0,829.4126,829.6121,829.283,829.283,600.0
2023-08-30 13:50:00,831.13,832.21,831.0,832.21,959.0,828.894,829.9711,828.7644,829.9711,959.0
2023-08-30 13:55:00,831.35,831.53,831.35,831.53,300.0,829.1134,829.293,829.1134,829.293,300.0
2023-08-30 14:00:00,832.63,832.63,832.05,832.05,400.0,830.39,830.39,829.8116,829.8116,400.0
2023-08-30 14:05:00,832.29,833.0,832.1,833.0,751.0,830.0509,830.759,829.8614,830.759,751.0
2023-08-30 14:10:00,833.38,833.38,833.38,833.38,100.0,831.138,831.138,831.138,831.138,100.0
2023-08-30 14:15:00,832.91,833.15,832.01,832.42,2137.0,830.6692,830.9086,829.7717,830.1806,2137.0
2023-08-30 14:20:00,831.99,832.27,831.98,832.27,200.0,829.7517,830.031,829.7418,830.031,200.0
2023-08-30 14:25:00,831.99,832.51,831.66,832.01,1650.0,829.7517,830.2703,829.4226,829.7717,1650.0
2023-08-30 14:30:00,831.91,832.53,831.56,832.05,3356.0,829.6719,830.2903,829.3229,829.8116,3356.0
2023-08-30 14:35:00,832.48,832.48,831.65,831.77,1400.0,830.2404,830.2404,829.4126,829.5323,1400.0
2023-08-30 14:40:00,832.37,832.6,831.84,832.27,800.0,830.1307,830.3601,829.6021,830.031,800.0
2023-08-30 14:45:00,831.93,832.08,831.3,831.74,5522.0,829.6919,829.8415,829.0636,829.5024,5522.0
2023-08-30 14:50:00,832.04,832.47,831.93,832.47,1800.0,829.8016,830.2304,829.6919,830.2304,1800.0
2023-08-30 14:55:00,832.91,832.94,832.34,832.34,900.0,830.6692,830.6992,830.1008,830.1008,900.0
2023-08-30 15:00:00,832.92,832.92,832.18,832.18,800.0,830.6792,830.6792,829.9412,829.9412,800.0
2023-08-30 15:05:00,832.83,832.83,832.41,832.82,500.0,830.5895,830.5895,830.1706,830.5795,500.0
2023-08-30 15:10:00,832.63,832.98,832.36,832.98,300.0,830.39,830.7391,830.1207,830.7391,300.0
2023-08-30 15:15:00,833.34,833.34,832.35,832.74,1200.0,831.0981,831.0981,830.1108,830.4997,1200.0
2023-08-30 15:20:00,832.88,833.49,832.81,833.49,1200.0,830.6393,831.2477,830.5695,831.2477,1200.0
2023-08-30 15:25:00,833.45,833.99,833.08,833.94,1210.0,831.2078,831.7463,830.8388,831.6965,1210.0
2023-08-30 15:30:00,833.8,833.98,833.5,833.67,2600.0,831.5569,831.7364,831.2577,831.4272,2600.0
2023-08-30 15:35:00,833.27,833.78,833.27,833.38,1500.0,831.0283,831.5369,831.0283,831.138,1500.0
2023-08-30 15:40:00,833.2,834.15,833.2,834.15,2249.0,830.9585,831.9059,830.9585,831.9059,2249.0
2023-08-30 15:45:00,834.06,834.33,833.61,833.75,2900.0,831.8162,832.0854,831.3674,831.507,2900.0
2023-08-30 15:50:00,833.6,833.71,832.77,833.0,4762.0,831.3574,831.4671,830.5296,830.759,4762.0
2023-08-30 15:55:00,833.33,835.03,833.33,834.99,12715.0,831.0881,832.7835,831.0881,832.7437,12715.0
2023-08-31 09:30:00,835.87,835.87,832.34,832.35,3294.0,833.6213,833.6213,830.1008,830.1108,3294.0
2023-08-31 09:35:00,832.93,832.93,831.47,832.9,1248.0,830.6892,830.6892,829.2331,830.6593,1248.0
2023-08-31 09:40:00,831.12,833.14,830.75,831.89,1500.0,828.8841,830.8986,828.5151,829.652,1500.0
2023-08-31 09:45:00,830.81,832.66,830.81,831.03,1679.0,828.5749,830.4199,828.5749,828.7943,1679.0
2023-08-31 09:50:00,831.66,831.66,829.53,830.56,4298.0,829.4226,829.4226,827.2983,828.3256,4298.0
2023-08-31 09:55:00,830.16,830.68,829.78,830.65,1139.0,827.9266,828.4452,827.5477,828.4153,1139.0
2023-08-31 10:00:00,829.85,830.64,829.02,830.05,1927.0,827.6175,828.4054,826.7897,827.8169,1927.0
2023-08-31 10:05:00,829.32,829.32,828.89,829.03,1438.0,827.0889,827.0889,826.6601,826.7997,1438.0
2023-08-31 10:10:00,829.24,830.27,828.97,828.97,2314.0,827.0091,828.0364,826.7398,826.7398,2314.0
2023-08-31 10:15:00,829.05,829.76,829.04,829.41,1247.0,826.8196,827.5277,826.8097,827.1787,1247.0
2023-08-31 10:20:00,829.32,829.64,828.99,828.99,776.0,827.0889,827.408,826.7598,826.7598,776.0
2023-08-31 10:25:00,829.1,830.64,829.09,830.4,1952.0,826.8695,828.4054,826.8595,828.166,1952.0
2023-08-31 10:30:00,831.37,832.79,831.37,832.68,500.0,829.1334,830.5496,829.1334,830.4399,500.0
2023-08-31 10:35:00,832.95,833.79,832.21,832.72,2017.0,830.7091,831.5469,829.9711,830.4798,2017.0
2023-08-31 10:40:00,833.36,833.57,832.64,832.78,800.0,831.118,831.3275,830.4,830.5396,800.0
2023-08-31 10:45:00,832.88,832.88,832.88,832.88,100.0,830.6393,830.6393,830.6393,830.6393,100.0
2023-08-31 10:50:00,832.31,832.8,831.93,832.03,2017.0,830.0709,830.5595,829.6919,829.7916,2017.0
2023-08-31 10:55:00,831.92,831.92,830.86,831.27,1200.0,829.6819,829.6819,828.6248,829.0337,1200.0
2023-08-31 11:00:00,831.82,831.82,831.48,831.48,376.0,829.5822,829.5822,829.2431,829.2431,376.0
2023-08-31 11:05:00,831.13,831.91,830.97,831.83,500.0,828.894,829.6719,828.7345,829.5922,500.0
2023-08-31 11:10:00,832.63,832.9,832.63,832.9,400.0,830.39,830.6593,830.39,830.6593,400.0
2023-08-31 11:15:00,832.37,832.37,831.9,831.9,350.0,830.1307,830.1307,829.662,829.662,350.0
2023-08-31 11:20:00,830.89,830.94,830.0,830.51,2618.0,828.6547,828.7045,827.7671,828.2757,2618.0
2023-08-31 11:25:00,830.71,831.65,830.66,831.65,600.0,828.4752,829.4126,828.4253,829.4126,600.0
2023-08-31 11:30:00,831.38,831.39,830.73,830.82,400.0,829.1434,829.1533,828.4951,828.5849,400.0
2023-08-31 11:35:00,830.27,830.28,830.0,830.03,1000.0,828.0364,828.0463,827.7671,827.797,1000.0
2023-08-31 11:40:00,830.0,830.96,830.0,830.96,200.0,827.7671,828.7245,827.7671,828.7245,200.0
2023-08-31 11:45:00,830.06,831.11,830.06,830.71,500.0,827.8269,828.8741,827.8269,828.4752,500.0
2023-08-31 11:50:00,830.68,830.68,830.68,830.68,100.0,828.4452,828.4452,828.4452,828.4452,100.0
2023-08-31 11:55:00,831.14,833.22,831.14,833.22,2949.0,828.904,830.9784,828.904,830.9784,2949.0
2023-08-31 12:00:00,833.18,833.18,831.86,832.52,918.0,830.9385,830.9385,829.6221,830.2803,918.0
2023-08-31 12:05:00,833.02,833.02,833.02,833.02,100.0,830.779,830.779,830.779,830.779,100.0
2023-08-31 12:10:00,833.15,833.47,832.96,833.47,400.0,830.9086,831.2277,830.7191,831.2277,400.0
2023-08-31 12:15:00,833.71,834.18,832.44,832.44,1500.0,831.4671,831.9358,830.2005,830.2005,1500.0
2023-08-31 12:20:00,832.88,832.89,832.29,832.55,600.0,830.6393,830.6493,830.0509,830.3102,600.0
2023-08-31 12:25:00,832.55,832.55,832.55,832.55,0.0,830.3102,830.3102,830.3102,830.3102,0.0
2023-08-31 12:30:00,832.03,832.14,831.5,831.5,300.0,829.7916,829.9013,829.263,829.263,300.0
2023-08-31 12:35:00,831.19,831.19,831.19,831.19,100.0,828.9539,828.9539,828.9539,828.9539,100.0
2023-08-31 12:40:00,830.96,831.63,830.86,831.63,1000.0,828.7245,829.3927,828.6248,829.3927,1000.0
2023-08-31 12:45:00,831.66,831.66,830.71,830.83,600.0,829.4226,829.4226,828.4752,828.5948,600.0
2023-08-31 12:50:00,830.47,830.47,830.46,830.47,100.0,828.2358,828.2358,828.2258,828.2358,100.0
2023-08-31 12:55:00,830.7,832.01,830.7,832.0,1954.0,828.4652,829.7717,828.4652,829.7617,1954.0
2023-08-31 13:00:00,831.39,831.39,831.26,831.26,300.0,829.1533,829.1533,829.0237,829.0237,300.0
2023-08-31 13:05:00,831.54,831.58,831.54,831.58,300.0,829.3029,829.3428,829.3029,829.3428,300.0
2023-08-31 13:10:00,831.75,832.08,831.69,831.7,2161.0,829.5124,829.8415,829.4525,829.4625,2161.0
2023-08-31 13:15:00,831.7,831.7,831.7,831.7,0.0,829.4625,829.4625,829.4625,829.4625,0.0
2023-08-31 13:20:00,831.16,831.42,830.87,831.42,419.0,828.924,829.1833,828.6347,829.1833,419.0
2023-08-31 13:25:00,831.87,832.11,831.87,832.05,400.0,829.632,829.8714,829.632,829.8116,400.0
2023-08-31 13:30:00,832.45,832.45,832.09,832.09,231.0,830.2105,830.2105,829.8515,829.8515,231.0
2023-08-31 13:35:00,831.88,832.0,831.48,831.49,900.0,829.642,829.7617,829.2431,829.2531,900.0
2023-08-31 13:40:00,831.61,832.38,831.6,832.0,500.0,829.3727,830.1407,829.3628,829.7617,500.0
2023-08-31 13:45:00,832.24,832.24,831.37,831.37,1556.0,830.0011,830.0011,829.1334,829.1334,1556.0
2023-08-31 13:50:00,831.6,831.8,831.23,831.27,2100.0,829.3628,829.5622,828.9938,829.0337,2100.0
2023-08-31 13:55:00,831.48,831.48,831.09,831.25,1000.0,829.2431,829.2431,828.8541,829.0137,1000.0
2023-08-31 14:00:00,831.85,831.99,831.72,831.99,300.0,829.6121,829.7517,829.4825,829.7517,300.0
2023-08-31 14:05:00,832.44,832.75,832.18,832.18,400.0,830.2005,830.5097,829.9412,829.9412,400.0
2023-08-31 14:10:00,832.01,832.01,832.01,832.01,100.0,829.7717,829.7717,829.7717,829.7717,100.0
2023-08-31 14:15:00,831.93,832.31,831.93,832.31,300.0,829.6919,830.0709,829.6919,830.0709,300.0
2023-08-31 14:20:00,832.5,832.72,832.27,832.72,347.0,830.2604,830.4798,830.031,830.4798,347.0
2023-08-31 14:25:00,832.5,832.62,832.15,832.31,983.0,830.2604,830.38,829.9113,830.0709,983.0
2023-08-31 14:30:00,832.12,832.21,832.11,832.21,600.0,829.8814,829.9711,829.8714,829.9711,600.0
2023-08-31 14:35:00,832.16,832.19,831.32,831.56,949.0,829.9213,829.9512,829.0835,829.3229,949.0
2023-08-31 14:40:00,831.76,831.76,831.35,831.35,200.0,829.5223,829.5223,829.1134,829.1134,200.0
2023-08-31 14:45:00,831.78,831.99,830.53,830.53,1808.0,829.5423,829.7517,828.2957,828.2957,1808.0
2023-08-31 14:50:00,830.35,830.94,830.35,830.94,1300.0,828.1161,828.7045,828.1161,828.7045,1300.0
2023-08-31 14:55:00,830.77,830.77,830.02,830.02,200.0,828.535,828.535,827.787,827.787,200.0
2023-08-31 15:00:00,830.37,830.72,830.36,830.54,1700.0,828.1361,828.4851,828.1261,828.3056,1700.0
2023-08-31 15:05:00,830.46,830.94,830.46,830.94,700.0,828.2258,828.7045,828.2258,828.7045,700.0
2023-08-31 15:10:00,830.65,831.66,830.31,831.31,1976.0,828.4153,829.4226,828.0762,829.0736,1976.0
2023-08-31 15:15:00,831.45,831.45,829.84,829.84,3117.0,829.2132,829.2132,827.6075,827.6075,3117.0
2023-08-31 15:20:00,830.06,830.11,829.12,829.12,6507.0,827.8269,827.8768,826.8894,826.8894,6507.0
2023-08-31 15:25:00,829.06,829.06,828.66,828.69,1607.0,826.8296,826.8296,826.4307,826.4606,1607.0
2023-08-31 15:30:00,828.3,828.54,827.81,827.81,1600.0,826.0717,826.311,825.583,825.583,1600.0
2023-08-31 15:35:00,827.89,827.89,827.24,827.51,1700.0,825.6628,825.6628,825.0145,825.2838,1700.0
2023-08-31 15:40:00,827.43,827.58,826.96,827.28,4832.0,825.204,825.3536,824.7353,825.0544,4832.0
2023-08-31 15:45:00,827.48,828.2,826.61,826.66,4690.0,825.2539,825.9719,824.3862,824.4361,4690.0
2023-08-31 15:50:00,827.48,827.89,825.88,826.65,10004.0,825.2539,825.6628,823.6582,824.4261,10004.0
2023-08-31 15:55:00,826.55,827.14,825.8,826.45,21063.0,824.3264,824.9148,823.5784,824.2266,21063.0
2023-09-01 09:30:00,834.55,835.17,832.5,835.17,5122.0,832.3048,832.9232,830.2604,832.9232,5122.0
2023-09-01 09:35:00,830.59,832.73,830.58,832.73,200.0,828.3555,830.4897,828.3455,830.4897,200.0
2023-09-01 09:40:00,830.69,832.97,829.03,832.06,1755.0,828.4552,830.7291,826.7997,829.8215,1755.0
2023-09-01 09:45:00,831.82,831.82,831.56,831.56,200.0,829.5822,829.5822,829.3229,829.3229,200.0
2023-09-01 09:50:00,831.24,832.86,831.23,832.86,1640.0,829.0037,830.6194,828.9938,830.6194,1640.0
2023-09-01 09:55:00,832.57,833.73,832.56,833.73,250.0,830.3302,831.487,830.3202,831.487,250.0
2023-09-01 10:00:00,832.25,834.81,830.53,834.81,1370.0,830.011,832.5641,828.2957,832.5641,1370.0
2023-09-01 10:05:00,835.0,835.0,835.0,835.0,100.0,832.7536,832.7536,832.7536,832.7536,100.0
2023-09-01 10:10:00,835.73,836.0,835.71,836.0,1050.0,833.4817,833.7509,833.4617,833.7509,1050.0
2023-09-01 10:15:00,836.39,836.5,836.01,836.01,400.0,834.1399,834.2496,833.7609,833.7609,400.0
2023-09-01 10:20:00,836.57,837.36,836.56,836.85,500.0,834.3194,835.1073,834.3094,834.5986,500.0
2023-09-01 10:25:00,837.02,837.92,836.26,836.26,2005.0,834.7682,835.6658,834.0102,834.0102,2005.0
2023-09-01 10:30:00,836.29,836.29,834.74,835.0,1500.0,834.0402,834.0402,832.4943,832.7536,1500.0
2023-09-01 10:35:00,835.0,835.25,834.58,835.25,600.0,832.7536,833.003,832.3348,833.003,600.0
2023-09-01 10:40:00,835.31,835.39,834.79,835.39,600.0,833.0628,833.1426,832.5442,833.1426,600.0
2023-09-01 10:45:00,834.52,835.04,834.19,834.68,600.0,832.2749,832.7935,831.9458,832.4345,600.0
2023-09-01 10:50:00,835.09,835.47,834.69,835.47,667.0,832.8434,833.2224,832.4445,833.2224,667.0
2023-09-01 10:55:00,834.35,835.43,834.35,835.22,1174.0,832.1054,833.1825,832.1054,832.973,1174.0
2023-09-01 11:00:00,836.5,836.5,834.86,835.19,723.0,834.2496,834.2496,832.614,832.9431,723.0
2023-09-01 11:05:00,835.48,835.48,835.48,835.48,100.0,833.2323,833.2323,833.2323,833.2323,100.0
2023-09-01 11:10:00,835.59,835.62,835.26,835.26,949.0,833.342,833.372,833.0129,833.0129,949.0
2023-09-01 11:15:00,835.71,836.34,835.71,836.29,1730.0,833.4617,834.09,833.4617,834.0402,1730.0
2023-09-01 11:20:00,836.0,836.31,835.83,836.15,800.0,833.7509,834.0601,833.5814,833.9005,800.0
2023-09-01 11:25:00,836.4,836.4,836.13,836.17,900.0,834.1499,834.1499,833.8806,833.9205,900.0
2023-09-01 11:30:00,835.88,836.72,835.8,836.72,1600.0,833.6313,834.469,833.5515,834.469,1600.0
2023-09-01 11:35:00,837.13,837.48,836.52,836.52,902.0,834.8779,835.227,834.2695,834.2695,902.0
2023-09-01 11:40:00,835.82,836.03,835.52,836.03,400.0,833.5714,833.7809,833.2722,833.7809,400.0
2023-09-01 11:45:00,836.7,836.87,836.49,836.66,400.0,834.4491,834.6186,834.2396,834.4092,400.0
2023-09-01 11:50:00,835.95,837.15,835.83,836.03,1848.0,833.7011,834.8978,833.5814,833.7809,1848.0
2023-09-01 11:55:00,836.03,836.03,836.03,836.03,0.0,833.7809,833.7809,833.7809,833.7809,0.0
2023-09-01 12:00:00,836.78,836.78,835.08,835.09,500.0,834.5288,834.5288,832.8334,832.8434,500.0
2023-09-01 12:05:00,835.38,836.12,835.38,835.71,659.0,833.1326,833.8706,833.1326,833.4617,659.0
2023-09-01 12:10:00,835.45,835.91,835.29,835.41,1000.0,833.2024,833.6612,833.0428,833.1625,1000.0
2023-09-01 12:15:00,835.55,837.06,835.55,836.74,900.0,833.3021,834.8081,833.3021,834.4889,900.0
2023-09-01 12:20:00,836.31,837.26,836.28,837.26,536.0,834.0601,835.0075,834.0302,835.0075,536.0
2023-09-01 12:25:00,836.9,836.9,836.45,836.46,446.0,834.6485,834.6485,834.1997,834.2097,446.0
2023-09-01 12:30:00,836.46,836.46,836.46,836.46,0.0,834.2097,834.2097,834.2097,834.2097,0.0
2023-09-01 12:35:00,836.63,836.89,836.02,836.03,700.0,834.3792,834.6385,833.7709,833.7809,700.0
2023-09-01 12:40:00,836.39,836.47,835.99,835.99,500.0,834.1399,834.2197,833.741,833.741,500.0
2023-09-01 12:45:00,836.16,836.16,836.16,836.16,100.0,833.9105,833.9105,833.9105,833.9105,100.0
2023-09-01 12:50:00,836.08,836.57,836.08,836.56,200.0,833.8307,834.3194,833.8307,834.3094,200.0
2023-09-01 12:55:00,836.04,836.05,835.84,835.88,500.0,833.7908,833.8008,833.5914,833.6313,500.0
2023-09-01 13:00:00,835.49,835.49,834.48,834.52,1700.0,833.2423,833.2423,832.235,832.2749,1700.0
2023-09-01 13:05:00,834.79,835.54,834.79,834.97,600.0,832.5442,833.2922,832.5442,832.7237,600.0
2023-09-01 13:10:00,835.42,836.0,835.16,835.34,900.0,833.1725,833.7509,832.9132,833.0927,900.0
2023-09-01 13:15:00,836.01,836.09,835.44,835.44,1800.0,833.7609,833.8407,833.1924,833.1924,1800.0
2023-09-01 13:20:00,835.31,835.62,835.27,835.28,515.0,833.0628,833.372,833.0229,833.0329,515.0
2023-09-01 13:25:00,835.44,835.44,835.44,835.44,100.0,833.1924,833.1924,833.1924,833.1924,100.0
2023-09-01 13:30:00,835.89,835.95,835.52,835.95,400.0,833.6412,833.7011,833.2722,833.7011,400.0
2023-09-01 13:35:00,835.79,836.18,835.79,836.18,500.0,833.5415,833.9305,833.5415,833.9305,500.0
2023-09-01 13:40:00,836.04,836.04,835.53,835.53,500.0,833.7908,833.7908,833.2822,833.2822,500.0
2023-09-01 13:45:00,836.43,836.53,835.56,836.53,878.0,834.1798,834.2795,833.3121,834.2795,878.0
2023-09-01 13:50:00,836.19,836.19,836.18,836.19,100.0,833.9404,833.9404,833.9305,833.9404,100.0
2023-09-01 13:55:00,836.36,836.67,836.36,836.66,220.0,834.11,834.4191,834.11,834.4092,220.0
2023-09-01 14:00:00,836.17,836.21,835.44,835.44,700.0,833.9205,833.9604,833.1924,833.1924,700.0
2023-09-01 14:05:00,835.19,835.2,835.19,835.2,200.0,832.9431,832.9531,832.9431,832.9531,200.0
2023-09-01 14:10:00,835.07,835.07,834.3,834.77,1000.0,832.8234,832.8234,832.0555,832.5242,1000.0
2023-09-01 14:15:00,834.72,834.72,833.99,834.13,700.0,832.4744,832.4744,831.7463,831.886,700.0
2023-09-01 14:20:00,833.91,833.91,833.03,833.04,800.0,831.6666,831.6666,830.7889,830.7989,800.0
2023-09-01 14:25:00,832.85,833.63,832.84,833.21,500.0,830.6094,831.3873,830.5994,830.9684,500.0
2023-09-01 14:30:00,833.19,833.79,833.18,833.46,579.0,830.9485,831.5469,830.9385,831.2178,579.0
2023-09-01 14:35:00,833.71,833.74,833.38,833.64,579.0,831.4671,831.497,831.138,831.3973,579.0
2023-09-01 14:40:00,833.16,833.7,833.03,833.7,1100.0,830.9186,831.4571,830.7889,831.4571,1100.0
2023-09-01 14:45:00,833.24,833.24,832.5,832.5,908.0,830.9984,830.9984,830.2604,830.2604,908.0
2023-09-01 14:50:00,832.79,833.29,832.75,833.01,1988.0,830.5496,831.0482,830.5097,830.769,1988.0
2023-09-01 14:55:00,832.46,832.57,832.42,832.57,300.0,830.2205,830.3302,830.1806,830.3302,300.0
2023-09-01 15:00:00,832.4,832.4,831.87,831.88,200.0,830.1606,830.1606,829.632,829.642,200.0
2023-09-01 15:05:00,832.08,832.69,832.08,832.46,400.0,829.8415,830.4498,829.8415,830.2205,400.0
2023-09-01 15:10:00,832.59,833.13,832.38,833.13,494.0,830.3501,830.8887,830.1407,830.8887,494.0
2023-09-01 15:15:00,832.9,832.9,832.83,832.83,200.0,830.6593,830.6593,830.5895,830.5895,200.0
2023-09-01 15:20:00,832.47,832.8,832.27,832.8,700.0,830.2304,830.5595,830.031,830.5595,700.0
2023-09-01 15:25:00,832.93,833.96,832.93,833.8,600.0,830.6892,831.7164,830.6892,831.5569,600.0
2023-09-01 15:30:00,834.14,834.21,833.16,833.16,1040.0,831.8959,831.9658,830.9186,830.9186,1040.0
2023-09-01 15:35:00,833.01,833.15,832.69,833.11,900.0,830.769,830.9086,830.4498,830.8687,900.0
2023-09-01 15:40:00,833.17,833.29,832.5,832.5,1134.0,830.9286,831.0482,830.2604,830.2604,1134.0
2023-09-01 15:45:00,832.53,832.54,831.71,832.29,2652.0,830.2903,830.3002,829.4725,830.0509,2652.0
2023-09-01 15:50:00,832.09,832.67,831.66,832.21,3759.0,829.8515,830.4299,829.4226,829.9711,3759.0
2023-09-01 15:55:00,831.83,832.48,831.34,831.77,11174.0,829.5922,830.2404,829.1035,829.5323,11174.0
2023-09-05 09:30:00,835.39,835.69,831.44,831.84,5761.0,833.1426,833.4418,829.2032,829.6021,5761.0
2023-09-05 09:35:00,832.34,832.34,827.86,828.38,2601.0,830.1008,830.1008,825.6328,826.1514,2601.0
2023-09-05 09:40:00,827.41,827.6,826.55,827.58,2000.0,825.184,825.3735,824.3264,825.3536,2000.0
2023-09-05 09:45:00,827.61,828.75,826.71,827.31,2172.0,825.3835,826.5204,824.4859,825.0843,2172.0
2023-09-05 09:50:00,826.73,827.31,826.26,826.68,820.0,824.5059,825.0843,824.0371,824.456,820.0
2023-09-05 09:55:00,827.57,830.16,826.54,829.31,2011.0,825.3436,827.9266,824.3164,827.0789,2011.0
2023-09-05 10:00:00,829.3,831.11,829.3,831.11,900.0,827.069,828.8741,827.069,828.8741,900.0
2023-09-05 10:05:00,830.8,831.55,830.47,831.55,600.0,828.5649,829.3129,828.2358,829.3129,600.0
2023-09-05 10:10:00,830.73,830.73,828.93,829.2,1210.0,828.4951,828.4951,826.7,826.9692,1210.0
2023-09-05 10:15:00,828.62,829.42,828.51,829.42,512.0,826.3908,827.1886,826.2811,827.1886,512.0
2023-09-05 10:20:00,829.14,830.1,829.14,829.85,800.0,826.9094,827.8668,826.9094,827.6175,800.0
2023-09-05 10:25:00,829.65,829.65,828.45,828.45,400.0,827.418,827.418,826.2212,826.2212,400.0
2023-09-05 10:30:00,828.03,828.03,826.67,827.05,834.0,825.8024,825.8024,824.446,824.825,834.0
2023-09-05 10:35:00,827.0,827.19,825.02,827.08,1387.0,824.7751,824.9646,822.8005,824.8549,1387.0
2023-09-05 10:40:00,827.42,827.54,826.41,826.82,700.0,825.194,825.3137,824.1867,824.5956,700.0
2023-09-05 10:45:00,827.25,827.43,826.31,827.43,726.0,825.0245,825.204,824.087,825.204,726.0
2023-09-05 10:50:00,827.43,827.43,827.43,827.43,0.0,825.204,825.204,825.204,825.204,0.0
2023-09-05 10:55:00,827.02,827.02,826.74,826.74,959.0,824.7951,824.7951,824.5158,824.5158,959.0
2023-09-05 11:00:00,827.07,828.12,827.07,827.24,1200.0,824.845,825.8921,824.845,825.0145,1200.0
2023-09-05 11:05:00,826.2,828.51,826.19,827.73,3224.0,823.9773,826.2811,823.9673,825.5032,3224.0
2023-09-05 11:10:00,827.2,827.96,827.06,827.95,700.0,824.9746,825.7326,824.835,825.7226,700.0
2023-09-05 11:15:00,828.04,828.21,827.41,828.21,493.0,825.8124,825.9819,825.184,825.9819,493.0
2023-09-05 11:20:00,828.15,828.15,827.61,827.61,500.0,825.9221,825.9221,825.3835,825.3835,500.0
2023-09-05 11:25:00,828.16,828.75,828.16,828.5,400.0,825.932,826.5204,825.932,826.2711,400.0
2023-09-05 11:30:00,828.64,828.64,827.64,827.64,200.0,826.4107,826.4107,825.4134,825.4134,200.0
2023-09-05 11:35:00,827.55,827.56,826.73,826.73,1030.0,825.3237,825.3336,824.5059,824.5059,1030.0
2023-09-05 11:40:00,826.5,826.5,825.51,825.71,542.0,824.2765,824.2765,823.2892,823.4886,542.0
2023-09-05 11:45:00,825.75,825.76,824.52,825.14,1198.0,823.5285,823.5385,822.3018,822.9202,1198.0
2023-09-05 11:50:00,825.93,826.07,825.66,825.66,300.0,823.708,823.8477,823.4388,823.4388,300.0
2023-09-05 11:55:00,824.6,825.05,824.37,824.56,675.0,822.3816,822.8304,822.1522,822.3417,675.0
2023-09-05 12:00:00,824.57,825.2,824.56,824.6,1884.0,822.3517,822.98,822.3417,822.3816,1884.0
2023-09-05 12:05:00,825.22,825.22,825.18,825.19,600.0,822.9999,822.9999,822.96,822.97,600.0
2023-09-05 12:10:00,825.31,825.31,824.06,824.06,2270.0,823.0897,823.0897,821.8431,821.8431,2270.0
2023-09-05 12:15:00,823.92,823.92,823.2,823.2,724.0,821.7034,821.7034,820.9854,820.9854,724.0
2023-09-05 12:20:00,823.47,824.57,823.47,824.12,1029.0,821.2546,822.3517,821.2546,821.9029,1029.0
2023-09-05 12:25:00,824.64,824.67,824.64,824.66,300.0,822.4215,822.4514,822.4215,822.4414,300.0
2023-09-05 12:30:00,824.1,824.45,823.65,824.45,757.0,821.883,822.232,821.4342,822.232,757.0
2023-09-05 12:35:00,823.96,824.72,823.96,824.63,843.0,821.7433,822.5013,821.7433,822.4115,843.0
2023-09-05 12:40:00,824.57,824.67,823.96,824.48,880.0,822.3517,822.4514,821.7433,822.2619,880.0
2023-09-05 12:45:00,824.53,824.55,823.78,824.16,705.0,822.3118,822.3317,821.5638,821.9428,705.0
2023-09-05 12:50:00,824.06,824.06,822.85,822.85,1204.0,821.8431,821.8431,820.6363,820.6363,1204.0
2023-09-05 12:55:00,822.87,823.89,822.84,823.89,2219.0,820.6563,821.6735,820.6263,821.6735,2219.0
2023-09-05 13:00:00,824.31,824.32,824.2,824.32,400.0,822.0924,822.1024,821.9827,822.1024,400.0
2023-09-05 13:05:00,823.5,823.5,823.24,823.26,320.0,821.2846,821.2846,821.0253,821.0452,320.0
2023-09-05 13:10:00,823.61,823.97,823.61,823.97,683.0,821.3943,821.7533,821.3943,821.7533,683.0
2023-09-05 13:15:00,823.53,824.82,823.53,824.82,700.0,821.3145,822.601,821.3145,822.601,700.0
2023-09-05 13:20:00,824.47,824.7,824.39,824.7,500.0,822.252,822.4813,822.1722,822.4813,500.0
2023-09-05 13:25:00,824.38,824.38,824.17,824.24,500.0,822.1622,822.1622,821.9528,822.0226,500.0
2023-09-05 13:30:00,824.13,824.89,824.06,824.79,1336.0,821.9129,822.6708,821.8431,822.5711,1336.0
2023-09-05 13:35:00,824.78,825.06,824.24,824.24,800.0,822.5611,822.8404,822.0226,822.0226,800.0
2023-09-05 13:40:00,823.34,823.54,823.34,823.54,200.0,821.125,821.3245,821.125,821.3245,200.0
2023-09-05 13:45:00,823.33,823.33,822.76,822.76,411.0,821.115,821.115,820.5466,820.5466,411.0
2023-09-05 13:50:00,822.83,822.95,822.51,822.58,600.0,820.6164,820.736,820.2972,820.367,600.0
2023-09-05 13:55:00,822.0,823.33,822.0,823.33,1825.0,819.7886,821.115,819.7886,821.115,1825.0
2023-09-05 14:00:00,823.24,823.24,823.23,823.23,200.0,821.0253,821.0253,821.0153,821.0153,200.0
2023-09-05 14:05:00,823.41,824.33,823.36,824.28,1300.0,821.1948,822.1123,821.1449,822.0625,1300.0
2023-09-05 14:10:00,823.86,824.86,823.86,824.86,400.0,821.6436,822.6409,821.6436,822.6409,400.0
2023-09-05 14:15:00,824.78,824.82,824.29,824.69,1551.0,822.5611,822.601,822.0724,822.4714,1551.0
2023-09-05 14:20:00,824.65,824.65,823.94,824.04,1000.0,822.4315,822.4315,821.7234,821.8231,1000.0
2023-09-05 14:25:00,823.85,823.92,823.75,823.89,600.0,821.6336,821.7034,821.5339,821.6735,600.0
2023-09-05 14:30:00,824.36,824.99,824.36,824.99,600.0,822.1423,822.7706,822.1423,822.7706,600.0
2023-09-05 14:35:00,824.84,824.88,824.32,824.38,1377.0,822.621,822.6609,822.1024,822.1622,1377.0
2023-09-05 14:40:00,824.29,824.56,823.89,824.39,1547.0,822.0724,822.3417,821.6735,822.1722,1547.0
2023-09-05 14:45:00,824.3,824.3,824.0,824.0,419.0,822.0824,822.0824,821.7832,821.7832,419.0
2023-09-05 14:50:00,823.95,824.18,823.58,824.0,1135.0,821.7334,821.9627,821.3643,821.7832,1135.0
2023-09-05 14:55:00,824.29,824.73,824.03,824.57,642.0,822.0724,822.5113,821.8131,822.3517,642.0
2023-09-05 15:00:00,824.74,824.74,823.98,823.98,1227.0,822.5212,822.5212,821.7633,821.7633,1227.0
2023-09-05 15:05:00,824.24,825.01,824.24,824.95,1550.0,822.0226,822.7905,822.0226,822.7307,1550.0
2023-09-05 15:10:00,825.11,825.11,824.66,824.66,600.0,822.8902,822.8902,822.4414,822.4414,600.0
2023-09-05 15:15:00,824.95,825.39,824.91,824.92,853.0,822.7307,823.1695,822.6908,822.7007,853.0
2023-09-05 15:20:00,824.94,825.8,824.55,825.63,2551.0,822.7207,823.5784,822.3317,823.4088,2551.0
2023-09-05 15:25:00,825.71,826.59,825.32,826.59,1214.0,823.4886,824.3663,823.0997,824.3663,1214.0
2023-09-05 15:30:00,826.54,826.73,825.67,825.68,1100.0,824.3164,824.5059,823.4487,823.4587,1100.0
2023-09-05 15:35:00,825.5,825.73,825.33,825.37,1000.0,823.2792,823.5086,823.1096,823.1495,1000.0
2023-09-05 15:40:00,825.47,826.08,825.46,825.46,1597.0,823.2493,823.8576,823.2393,823.2393,1597.0
2023-09-05 15:45:00,825.76,826.1,824.3,824.3,1627.0,823.5385,823.8776,822.0824,822.0824,1627.0
2023-09-05 15:50:00,824.1,824.1,823.23,823.23,3427.0,821.883,821.883,821.0153,821.0153,3427.0
2023-09-05 15:55:00,823.0,823.29,822.05,823.0,14532.0,820.7859,821.0751,819.8385,820.7859,14532.0
2023-09-06 09:30:00,825.24,825.24,817.0,817.39,4537.0,823.0199,823.0199,814.8021,815.191,4537.0
2023-09-06 09:35:00,819.38,819.7,816.4,816.88,2298.0,817.1756,817.4948,814.2037,814.6824,2298.0
2023-09-06 09:40:00,816.86,817.34,815.02,816.41,1687.0,814.6624,815.1411,812.8274,814.2136,1687.0
2023-09-06 09:45:00,816.65,819.39,816.65,819.38,500.0,814.453,817.1856,814.453,817.1756,500.0
2023-09-06 09:50:00,817.2,818.06,817.16,818.06,300.0,815.0015,815.8592,814.9616,815.8592,300.0
2023-09-06 09:55:00,817.71,817.71,815.98,816.0,2079.0,815.5101,815.5101,813.7848,813.8047,2079.0
2023-09-06 10:00:00,815.6,818.85,815.6,818.85,5311.0,813.4058,816.6471,813.4058,816.6471,5311.0
2023-09-06 10:05:00,818.22,818.7,817.47,817.88,5276.0,816.0188,816.4975,815.2708,815.6797,5276.0
2023-09-06 10:10:00,817.87,817.89,816.59,817.35,4339.0,815.6697,815.6897,814.3932,815.1511,4339.0
2023-09-06 10:15:00,817.37,817.37,815.02,815.02,1300.0,815.1711,815.1711,812.8274,812.8274,1300.0
2023-09-06 10:20:00,815.19,815.87,814.8,815.55,1000.0,812.9969,813.6751,812.608,813.356,1000.0
2023-09-06 10:25:00,815.32,815.56,814.8,814.98,2615.0,813.1266,813.3659,812.608,812.7875,2615.0
2023-09-06 10:30:00,815.58,815.58,814.12,814.37,700.0,813.3859,813.3859,811.9298,812.1791,700.0
2023-09-06 10:35:00,813.88,813.88,813.01,813.73,1555.0,811.6904,811.6904,810.8228,811.5408,1555.0
2023-09-06 10:40:00,813.22,813.33,813.19,813.33,300.0,811.0322,811.1419,811.0023,811.1419,300.0
2023-09-06 10:45:00,812.94,813.27,812.69,813.11,875.0,810.753,811.0821,810.5036,810.9225,875.0
2023-09-06 10:50:00,813.59,813.73,811.99,812.16,1612.0,811.4012,811.5408,809.8055,809.9751,1612.0
2023-09-06 10:55:00,811.95,812.85,811.68,812.85,1600.0,809.7656,810.6632,809.4964,810.6632,1600.0
2023-09-06 11:00:00,812.2,812.2,810.72,811.22,2200.0,810.015,810.015,808.5389,809.0376,2200.0
2023-09-06 11:05:00,811.98,811.98,810.39,810.39,685.0,809.7956,809.7956,808.2098,808.2098,685.0
2023-09-06 11:10:00,810.49,810.96,809.29,809.6,2614.0,808.3096,808.7783,807.1128,807.422,2614.0
2023-09-06 11:15:00,809.99,811.28,809.65,810.98,1200.0,807.8109,809.0974,807.4718,808.7982,1200.0
2023-09-06 11:20:00,810.58,810.71,810.02,810.71,1000.0,808.3993,808.529,807.8408,808.529,1000.0
2023-09-06 11:25:00,812.2,812.2,811.76,812.11,300.0,810.015,810.015,809.5761,809.9252,300.0
2023-09-06 11:30:00,811.63,811.63,811.63,811.63,100.0,809.4465,809.4465,809.4465,809.4465,100.0
2023-09-06 11:35:00,812.6,813.03,812.39,812.57,1606.0,810.4139,810.8427,810.2045,810.384,1606.0
2023-09-06 11:40:00,812.61,813.09,811.92,811.93,440.0,810.4239,810.9026,809.7357,809.7457,440.0
2023-09-06 11:45:00,812.21,812.26,811.02,811.61,807.0,810.0249,810.0748,808.8381,809.4266,807.0
2023-09-06 11:50:00,811.27,811.56,811.27,811.56,400.0,809.0875,809.3767,809.0875,809.3767,400.0
2023-09-06 11:55:00,811.48,812.23,810.86,810.87,1261.0,809.2969,810.0449,808.6786,808.6885,1261.0
2023-09-06 12:00:00,810.87,811.1,809.88,810.51,805.0,808.6885,808.9179,807.7012,808.3295,805.0
2023-09-06 12:05:00,809.95,809.95,809.68,809.68,400.0,807.771,807.771,807.5017,807.5017,400.0
2023-09-06 12:10:00,809.87,810.47,809.81,810.47,1100.0,807.6912,808.2896,807.6314,808.2896,1100.0
2023-09-06 12:15:00,810.83,810.83,810.05,810.05,737.0,808.6487,808.6487,807.8707,807.8707,737.0
2023-09-06 12:20:00,810.04,810.71,809.99,810.32,500.0,807.8608,808.529,807.8109,808.14,500.0
2023-09-06 12:25:00,810.77,810.77,809.98,810.23,959.0,808.5888,808.5888,807.8009,808.0503,959.0
2023-09-06 12:30:00,809.32,809.59,808.98,809.5,1326.0,807.1427,807.412,806.8036,807.3222,1326.0
2023-09-06 12:35:00,809.42,809.42,808.48,808.48,1134.0,807.2424,807.2424,806.305,806.305,1134.0
2023-09-06 12:40:00,808.76,808.76,808.47,808.72,700.0,806.5842,806.5842,806.295,806.5443,700.0
2023-09-06 12:45:00,808.43,808.67,808.13,808.67,400.0,806.2551,806.4945,805.9559,806.4945,400.0
2023-09-06 12:50:00,808.67,811.25,808.67,810.16,22255.0,806.4945,809.0675,806.4945,807.9805,22255.0
2023-09-06 12:55:00,810.18,811.21,810.14,811.21,550.0,808.0004,809.0276,807.9605,809.0276,550.0
2023-09-06 13:00:00,811.35,811.63,810.44,810.61,754.0,809.1673,809.4465,808.2597,808.4292,754.0
2023-09-06 13:05:00,810.56,810.99,810.55,810.99,200.0,808.3794,808.8082,808.3694,808.8082,200.0
2023-09-06 13:10:00,811.7,812.78,811.7,812.12,1171.0,809.5163,810.5934,809.5163,809.9352,1171.0
2023-09-06 13:15:00,812.07,812.33,812.07,812.33,200.0,809.8853,810.1446,809.8853,810.1446,200.0
2023-09-06 13:20:00,812.06,812.57,812.06,812.57,300.0,809.8753,810.384,809.8753,810.384,300.0
2023-09-06 13:25:00,812.69,813.14,812.29,812.97,1200.0,810.5036,810.9524,810.1047,810.7829,1200.0
2023-09-06 13:30:00,812.85,813.05,812.85,813.05,424.0,810.6632,810.8627,810.6632,810.8627,424.0
2023-09-06 13:35:00,813.33,814.11,813.15,814.11,400.0,811.1419,811.9198,810.9624,811.9198,400.0
2023-09-06 13:40:00,814.34,814.34,813.66,813.66,400.0,812.1492,812.1492,811.471,811.471,400.0
2023-09-06 13:45:00,813.9,814.78,813.9,814.55,600.0,811.7104,812.588,811.7104,812.3586,600.0
2023-09-06 13:50:00,813.42,813.5,813.41,813.5,200.0,811.2317,811.3115,811.2217,811.3115,200.0
2023-09-06 13:55:00,813.35,813.88,813.35,813.5,1499.0,811.1619,811.6904,811.1619,811.3115,1499.0
2023-09-06 14:00:00,813.09,813.53,812.91,813.41,500.0,810.9026,811.3414,810.7231,811.2217,500.0
2023-09-06 14:05:00,813.54,814.32,813.12,814.32,743.0,811.3514,812.1293,810.9325,812.1293,743.0
2023-09-06 14:10:00,814.12,814.29,814.12,814.21,400.0,811.9298,812.0993,811.9298,812.0196,400.0
2023-09-06 14:15:00,813.66,813.72,813.66,813.72,300.0,811.471,811.5309,811.471,811.5309,300.0
2023-09-06 14:20:00,814.22,815.0,814.19,815.0,517.0,812.0295,812.8074,811.9996,812.8074,517.0
2023-09-06 14:25:00,815.0,815.24,814.64,814.64,1181.0,812.8074,813.0468,812.4484,812.4484,1181.0
2023-09-06 14:30:00,814.38,814.38,814.38,814.38,100.0,812.1891,812.1891,812.1891,812.1891,100.0
2023-09-06 14:35:00,814.94,815.93,814.94,815.26,1923.0,812.7476,813.7349,812.7476,813.0667,1923.0
2023-09-06 14:40:00,815.19,815.2,814.45,814.83,500.0,812.9969,813.0069,812.2589,812.6379,500.0
2023-09-06 14:45:00,815.39,815.39,815.39,815.39,100.0,813.1964,813.1964,813.1964,813.1964,100.0
2023-09-06 14:50:00,815.39,816.36,815.21,816.36,7560.0,813.1964,814.1638,813.0169,814.1638,7560.0
2023-09-06 14:55:00,816.5,816.5,816.06,816.17,800.0,814.3034,814.3034,813.8646,813.9743,800.0
2023-09-06 15:00:00,816.18,816.62,816.17,816.45,1111.0,813.9843,814.4231,813.9743,814.2535,1111.0
2023-09-06 15:05:00,816.13,816.13,816.02,816.13,1001.0,813.9344,813.9344,813.8247,813.9344,1001.0
2023-09-06 15:10:00,816.14,817.08,816.14,817.08,944.0,813.9444,814.8818,813.9444,814.8818,944.0
2023-09-06 15:15:00,816.79,817.19,816.66,816.88,1700.0,814.5926,814.9915,814.463,814.6824,1700.0
2023-09-06 15:20:00,816.98,816.98,816.23,816.5,2301.0,814.7821,814.7821,814.0341,814.3034,2301.0
2023-09-06 15:25:00,816.28,816.55,816.27,816.55,420.0,814.084,814.3533,814.074,814.3533,420.0
2023-09-06 15:30:00,816.23,817.15,816.07,817.15,3030.0,814.0341,814.9516,813.8746,814.9516,3030.0
2023-09-06 15:35:00,817.41,817.72,817.27,817.68,2615.0,815.2109,815.5201,815.0713,815.4802,2615.0
2023-09-06 15:40:00,817.87,818.0,817.54,817.87,1623.0,815.6697,815.7994,815.3406,815.6697,1623.0
2023-09-06 15:45:00,817.85,818.05,817.48,817.75,1800.0,815.6498,815.8492,815.2808,815.55,1800.0
2023-09-06 15:50:00,817.49,817.57,816.33,816.35,7685.0,815.2907,815.3705,814.1339,814.1538,7685.0
2023-09-06 15:55:00,816.35,819.12,815.78,818.49,11643.0,814.1538,816.9163,813.5853,816.288,11643.0
2023-09-07 09:30:00,821.2,823.92,818.81,823.62,5012.0,818.9908,821.7034,816.6072,821.4042,5012.0
2023-09-07 09:35:00,823.02,823.02,820.79,820.79,510.0,820.8059,820.8059,818.5819,818.5819,510.0
2023-09-07 09:40:00,822.29,822.52,821.93,821.93,300.0,820.0778,820.3072,819.7188,819.7188,300.0
2023-09-07 09:45:00,819.49,821.5,819.48,821.18,1674.0,817.2854,819.2899,817.2754,818.9708,1674.0
2023-09-07 09:50:00,820.79,821.53,820.39,821.53,1400.0,818.5819,819.3199,818.1829,819.3199,1400.0
2023-09-07 09:55:00,820.79,821.66,820.62,821.66,1100.0,818.5819,819.4495,818.4123,819.4495,1100.0
2023-09-07 10:00:00,822.47,822.63,822.45,822.63,400.0,820.2573,820.4169,820.2374,820.4169,400.0
2023-09-07 10:05:00,823.26,823.26,822.73,823.24,1130.0,821.0452,821.0452,820.5166,821.0253,1130.0
2023-09-07 10:10:00,822.69,822.69,820.74,820.75,300.0,820.4767,820.4767,818.532,818.542,300.0
2023-09-07 10:15:00,820.08,820.08,818.63,818.63,2017.0,817.8738,817.8738,816.4277,816.4277,2017.0
2023-09-07 10:20:00,818.6,818.6,817.71,817.71,900.0,816.3977,816.3977,815.5101,815.5101,900.0
2023-09-07 10:25:00,817.28,818.67,817.28,818.32,1067.0,815.0813,816.4676,815.0813,816.1185,1067.0
2023-09-07 10:30:00,818.26,819.06,817.68,819.06,1100.0,816.0587,816.8565,815.4802,816.8565,1100.0
2023-09-07 10:35:00,820.2,820.2,819.75,819.75,500.0,817.9934,817.9934,817.5447,817.5447,500.0
2023-09-07 10:40:00,820.24,820.28,820.24,820.28,200.0,818.0333,818.0732,818.0333,818.0732,200.0
2023-09-07 10:45:00,820.09,820.09,820.08,820.09,100.0,817.8837,817.8837,817.8738,817.8837,100.0
2023-09-07 10:50:00,819.56,820.0,819.52,819.52,400.0,817.3552,817.794,817.3153,817.3153,400.0
2023-09-07 10:55:00,819.5,820.39,819.25,820.39,2070.0,817.2953,818.1829,817.046,818.1829,2070.0
2023-09-07 11:00:00,820.41,820.6,820.1,820.6,600.0,818.2029,818.3924,817.8937,818.3924,600.0
2023-09-07 11:05:00,820.34,820.58,819.88,820.36,1558.0,818.1331,818.3724,817.6743,818.153,1558.0
2023-09-07 11:10:00,821.25,821.62,820.6,820.6,1400.0,819.0406,819.4096,818.3924,818.3924,1400.0
2023-09-07 11:15:00,820.87,820.87,820.75,820.75,300.0,818.6616,818.6616,818.542,818.542,300.0
2023-09-07 11:20:00,820.13,820.81,819.93,820.81,500.0,817.9236,818.6018,817.7242,818.6018,500.0
2023-09-07 11:25:00,820.9,822.53,820.89,821.13,2782.0,818.6916,820.3172,818.6816,818.9209,2782.0
2023-09-07 11:30:00,822.42,822.42,822.2,822.21,200.0,820.2075,820.2075,819.9881,819.998,200.0
2023-09-07 11:35:00,822.8,824.04,822.62,823.74,850.0,820.5864,821.8231,820.4069,821.5239,850.0
2023-09-07 11:40:00,823.55,823.55,823.55,823.55,200.0,821.3344,821.3344,821.3344,821.3344,200.0
2023-09-07 11:45:00,823.98,824.49,823.98,824.23,332.0,821.7633,822.2719,821.7633,822.0126,332.0
2023-09-07 11:50:00,824.06,824.48,823.61,824.1,1086.0,821.8431,822.2619,821.3943,821.883,1086.0
2023-09-07 11:55:00,824.89,824.89,824.35,824.54,400.0,822.6708,822.6708,822.1323,822.3218,400.0
2023-09-07 12:00:00,824.82,825.0,824.77,824.77,800.0,822.601,822.7805,822.5511,822.5511,800.0
2023-09-07 12:05:00,824.67,826.57,824.57,826.47,2398.0,822.4514,824.3463,822.3517,824.2466,2398.0
2023-09-07 12:10:00,826.62,826.73,826.25,826.44,1100.0,824.3962,824.5059,824.0272,824.2167,1100.0
2023-09-07 12:15:00,826.99,827.05,826.88,826.88,1005.0,824.7652,824.825,824.6555,824.6555,1005.0
2023-09-07 12:20:00,826.88,826.88,826.37,826.54,987.0,824.6555,824.6555,824.1468,824.3164,987.0
2023-09-07 12:25:00,827.48,827.48,827.11,827.12,1208.0,825.2539,825.2539,824.8849,824.8948,1208.0
2023-09-07 12:30:00,827.08,827.53,826.06,826.07,1100.0,824.8549,825.3037,823.8377,823.8477,1100.0
2023-09-07 12:35:00,825.71,825.76,825.67,825.71,572.0,823.4886,823.5385,823.4487,823.4886,572.0
2023-09-07 12:40:00,825.65,825.9,825.51,825.51,1451.0,823.4288,823.6781,823.2892,823.2892,1451.0
2023-09-07 12:45:00,826.05,826.05,825.79,825.79,200.0,823.8277,823.8277,823.5684,823.5684,200.0
2023-09-07 12:50:00,825.45,825.51,825.07,825.07,1000.0,823.2293,823.2892,822.8503,822.8503,1000.0
2023-09-07 12:55:00,825.59,825.74,825.56,825.57,300.0,823.3689,823.5185,823.339,823.349,300.0
2023-09-07 13:00:00,826.02,826.02,825.6,825.61,400.0,823.7978,823.7978,823.3789,823.3889,400.0
2023-09-07 13:05:00,825.38,825.65,825.16,825.65,400.0,823.1595,823.4288,822.9401,823.4288,400.0
2023-09-07 13:10:00,825.75,825.75,825.74,825.75,100.0,823.5285,823.5285,823.5185,823.5285,100.0
2023-09-07 13:15:00,826.97,827.32,826.74,826.74,777.0,824.7452,825.0943,824.5158,824.5158,777.0
2023-09-07 13:20:00,827.4,827.4,827.39,827.4,300.0,825.1741,825.1741,825.1641,825.1741,300.0
2023-09-07 13:25:00,827.12,827.12,826.32,826.32,3132.0,824.8948,824.8948,824.097,824.097,3132.0
2023-09-07 13:30:00,826.33,826.6,825.68,826.15,2396.0,824.107,824.3762,823.4587,823.9274,2396.0
2023-09-07 13:35:00,826.31,826.68,825.9,826.12,26221.0,824.087,824.456,823.6781,823.8975,26221.0
2023-09-07 13:40:00,825.75,825.75,825.6,825.6,200.0,823.5285,823.5285,823.3789,823.3789,200.0
2023-09-07 13:45:00,825.25,825.25,824.48,824.48,300.0,823.0299,823.0299,822.2619,822.2619,300.0
2023-09-07 13:50:00,824.48,824.48,824.48,824.48,0.0,822.2619,822.2619,822.2619,822.2619,0.0
2023-09-07 13:55:00,824.74,824.74,823.44,824.15,900.0,822.5212,822.5212,821.2247,821.9328,900.0
2023-09-07 14:00:00,824.56,824.74,824.56,824.74,200.0,822.3417,822.5212,822.3417,822.5212,200.0
2023-09-07 14:05:00,824.52,824.52,824.33,824.33,300.0,822.3018,822.3018,822.1123,822.1123,300.0
2023-09-07 14:10:00,824.65,824.65,824.19,824.2,300.0,822.4315,822.4315,821.9727,821.9827,300.0
2023-09-07 14:15:00,824.65,824.71,824.65,824.71,319.0,822.4315,822.4913,822.4315,822.4913,319.0
2023-09-07 14:20:00,824.62,824.62,824.61,824.61,300.0,822.4016,822.4016,822.3916,822.3916,300.0
2023-09-07 14:25:00,824.36,824.36,824.29,824.29,200.0,822.1423,822.1423,822.0724,822.0724,200.0
2023-09-07 14:30:00,823.81,823.81,823.59,823.6,200.0,821.5937,821.5937,821.3743,821.3843,200.0
2023-09-07 14:35:00,823.53,823.83,823.26,823.83,1269.0,821.3145,821.6137,821.0452,821.6137,1269.0
2023-09-07 14:40:00,823.19,823.27,823.16,823.19,450.0,820.9754,821.0552,820.9455,820.9754,450.0
2023-09-07 14:45:00,823.3,823.54,823.3,823.53,600.0,821.0851,821.3245,821.0851,821.3145,600.0
2023-09-07 14:50:00,823.41,823.99,823.4,823.68,800.0,821.1948,821.7732,821.1848,821.4641,800.0
2023-09-07 14:55:00,823.31,823.31,823.31,823.31,222.0,821.0951,821.0951,821.0951,821.0951,222.0
2023-09-07 15:00:00,823.57,823.57,823.32,823.33,200.0,821.3544,821.3544,821.105,821.115,200.0
2023-09-07 15:05:00,823.23,823.72,823.0,823.72,1400.0,821.0153,821.504,820.7859,821.504,1400.0
2023-09-07 15:10:00,823.63,824.0,823.63,824.0,700.0,821.4142,821.7832,821.4142,821.7832,700.0
2023-09-07 15:15:00,824.11,824.11,823.55,823.55,500.0,821.8929,821.8929,821.3344,821.3344,500.0
2023-09-07 15:20:00,823.66,823.95,823.65,823.95,400.0,821.4441,821.7334,821.4342,821.7334,400.0
2023-09-07 15:25:00,824.1,825.04,823.98,825.04,1850.0,821.883,822.8204,821.7633,822.8204,1850.0
2023-09-07 15:30:00,825.27,825.27,824.43,824.44,1419.0,823.0498,823.0498,822.2121,822.222,1419.0
2023-09-07 15:35:00,824.13,824.13,823.47,823.47,1900.0,821.9129,821.9129,821.2546,821.2546,1900.0
2023-09-07 15:40:00,823.76,824.54,823.76,824.44,1626.0,821.5439,822.3218,821.5439,822.222,1626.0
2023-09-07 15:45:00,824.79,825.29,824.58,825.07,3627.0,822.5711,823.0697,822.3617,822.8503,3627.0
2023-09-07 15:50:00,825.59,826.43,824.26,824.61,5172.0,823.3689,824.2067,822.0425,822.3916,5172.0
2023-09-07 15:55:00,824.61,826.06,824.45,825.47,14273.0,822.3916,823.8377,822.232,823.2493,14273.0
2023-09-08 09:30:00,830.36,832.68,825.3,832.68,8414.0,828.1261,830.4399,823.0797,830.4399,8414.0
2023-09-08 09:35:00,832.34,833.78,831.0,833.58,4052.0,830.1008,831.5369,828.7644,831.3374,4052.0
2023-09-08 09:40:00,831.88,834.21,831.56,831.57,827.0,829.642,831.9658,829.3229,829.3329,827.0
2023-09-08 09:45:00,831.56,833.58,831.56,832.98,1433.0,829.3229,831.3374,829.3229,830.7391,1433.0
2023-09-08 09:50:00,834.0,835.07,833.99,834.0,2200.0,831.7563,832.8234,831.7463,831.7563,2200.0
2023-09-08 09:55:00,834.56,836.18,834.43,836.17,2083.0,832.3148,833.9305,832.1852,833.9205,2083.0
2023-09-08 10:00:00,835.87,837.48,835.86,836.99,1200.0,833.6213,835.227,833.6113,834.7383,1200.0
2023-09-08 10:05:00,837.48,837.48,836.48,836.48,1000.0,835.227,835.227,834.2296,834.2296,1000.0
2023-09-08 10:10:00,836.41,836.41,835.54,835.54,400.0,834.1598,834.1598,833.2922,833.2922,400.0
2023-09-08 10:15:00,835.56,835.6,834.49,835.52,2600.0,833.3121,833.352,832.245,833.2722,2600.0
2023-09-08 10:20:00,835.56,837.1,835.43,837.1,936.0,833.3121,834.848,833.1825,834.848,936.0
2023-09-08 10:25:00,837.48,837.52,837.48,837.52,400.0,835.227,835.2668,835.227,835.2668,400.0
2023-09-08 10:30:00,837.67,837.68,836.81,837.22,825.0,835.4164,835.4264,834.5588,834.9677,825.0
2023-09-08 10:35:00,836.66,836.7,836.66,836.7,200.0,834.4092,834.4491,834.4092,834.4491,200.0
2023-09-08 10:40:00,836.28,836.92,836.16,836.92,1000.0,834.0302,834.6685,833.9105,834.6685,1000.0
2023-09-08 10:45:00,837.0,837.04,836.38,836.38,800.0,834.7482,834.7881,834.1299,834.1299,800.0
2023-09-08 10:50:00,836.94,836.94,836.85,836.85,200.0,834.6884,834.6884,834.5986,834.5986,200.0
2023-09-08 10:55:00,837.14,837.5,836.33,836.51,3016.0,834.8879,835.2469,834.08,834.2596,3016.0
2023-09-08 11:00:00,836.5,837.49,836.18,837.49,1100.0,834.2496,835.2369,833.9305,835.2369,1100.0
2023-09-08 11:05:00,837.1,837.1,837.0,837.1,661.0,834.848,834.848,834.7482,834.848,661.0
2023-09-08 11:10:00,836.8,836.8,836.79,836.79,200.0,834.5488,834.5488,834.5388,834.5388,200.0
2023-09-08 11:15:00,836.5,836.5,835.97,836.46,1050.0,834.2496,834.2496,833.721,834.2097,1050.0
2023-09-08 11:20:00,836.88,836.93,836.12,836.46,1100.0,834.6286,834.6784,833.8706,834.2097,1100.0
2023-09-08 11:25:00,836.29,836.45,835.78,835.78,740.0,834.0402,834.1997,833.5315,833.5315,740.0
2023-09-08 11:30:00,835.99,836.92,835.99,836.74,2100.0,833.741,834.6685,833.741,834.4889,2100.0
2023-09-08 11:35:00,836.81,837.36,836.77,837.12,1600.0,834.5588,835.1073,834.5189,834.8679,1600.0
2023-09-08 11:40:00,837.54,837.8,837.03,837.11,2114.0,835.2868,835.5461,834.7782,834.858,2114.0
2023-09-08 11:45:00,837.12,838.99,837.12,838.39,3340.0,834.8679,836.7329,834.8679,836.1345,3340.0
2023-09-08 11:50:00,838.47,838.55,838.47,838.55,300.0,836.2143,836.2941,836.2143,836.2941,300.0
2023-09-08 11:55:00,838.64,838.88,837.91,838.88,2108.0,836.3838,836.6232,835.6558,836.6232,2108.0
2023-09-08 12:00:00,838.39,838.66,838.08,838.42,3177.0,836.1345,836.4038,835.8253,836.1644,3177.0
2023-09-08 12:05:00,838.59,841.01,838.4,841.01,2833.0,836.334,838.7475,836.1445,838.7475,2833.0
2023-09-08 12:10:00,840.67,840.88,839.43,839.49,1527.0,838.4084,838.6178,837.1717,837.2315,1527.0
2023-09-08 12:15:00,839.88,840.93,839.88,839.98,900.0,837.6205,838.6677,837.6205,837.7202,900.0
2023-09-08 12:20:00,840.49,840.94,840.15,840.93,2008.0,838.2289,838.6776,837.8898,838.6677,2008.0
2023-09-08 12:25:00,840.71,840.71,840.27,840.43,800.0,838.4483,838.4483,838.0094,838.169,800.0
2023-09-08 12:30:00,840.62,841.01,840.58,840.79,900.0,838.3585,838.7475,838.3186,838.5281,900.0
2023-09-08 12:35:00,840.75,840.79,840.24,840.74,1192.0,838.4882,838.5281,837.9795,838.4782,1192.0
2023-09-08 12:40:00,840.83,841.16,839.68,840.1,2296.0,838.5679,838.8971,837.421,837.8399,2296.0
2023-09-08 12:45:00,840.26,840.27,840.17,840.23,427.0,837.9995,838.0094,837.9097,837.9696,427.0
2023-09-08 12:50:00,840.24,840.91,839.96,840.91,500.0,837.9795,838.6477,837.7003,838.6477,500.0
2023-09-08 12:55:00,840.47,840.47,840.46,840.47,100.0,838.2089,838.2089,838.1989,838.2089,100.0
2023-09-08 13:00:00,840.94,841.0,840.18,840.44,2291.0,838.6776,838.7375,837.9197,838.179,2291.0
2023-09-08 13:05:00,840.1,840.47,840.04,840.04,443.0,837.8399,838.2089,837.7801,837.7801,443.0
2023-09-08 13:10:00,840.12,840.41,839.95,840.41,1400.0,837.8599,838.1491,837.6903,838.1491,1400.0
2023-09-08 13:15:00,840.18,840.43,840.17,840.43,700.0,837.9197,838.169,837.9097,838.169,700.0
2023-09-08 13:20:00,840.21,840.54,840.02,840.53,1221.0,837.9496,838.2787,837.7601,838.2687,1221.0
2023-09-08 13:25:00,840.36,840.67,840.28,840.39,2135.0,838.0992,838.4084,838.0194,838.1291,2135.0
2023-09-08 13:30:00,840.4,840.4,839.47,839.61,1199.0,838.1391,838.1391,837.2116,837.3512,1199.0
2023-09-08 13:35:00,839.4,839.57,838.67,838.67,481.0,837.1418,837.3113,836.4138,836.4138,481.0
2023-09-08 13:40:00,839.0,839.75,839.0,839.75,412.0,836.7429,837.4908,836.7429,837.4908,412.0
2023-09-08 13:45:00,839.3,839.42,838.34,838.7,5928.0,837.0421,837.1617,836.0846,836.4437,5928.0
2023-09-08 13:50:00,838.44,838.58,838.07,838.07,500.0,836.1844,836.324,835.8154,835.8154,500.0
2023-09-08 13:55:00,838.63,838.86,838.16,838.3,1460.0,836.3739,836.6032,835.9051,836.0447,1460.0
2023-09-08 14:00:00,837.79,838.36,837.25,837.34,1742.0,835.5361,836.1046,834.9976,835.0873,1742.0
2023-09-08 14:05:00,836.96,837.24,836.49,836.57,1000.0,834.7084,834.9876,834.2396,834.3194,1000.0
2023-09-08 14:10:00,836.07,836.07,835.0,835.08,1700.0,833.8207,833.8207,832.7536,832.8334,1700.0
2023-09-08 14:15:00,834.96,835.3,834.71,834.72,956.0,832.7137,833.0528,832.4644,832.4744,956.0
2023-09-08 14:20:00,834.85,835.17,834.3,834.94,1795.0,832.604,832.9232,832.0555,832.6938,1795.0
2023-09-08 14:25:00,834.71,834.71,834.24,834.71,1353.0,832.4644,832.4644,831.9957,832.4644,1353.0
2023-09-08 14:30:00,834.61,834.61,833.57,833.57,3737.0,832.3647,832.3647,831.3275,831.3275,3737.0
2023-09-08 14:35:00,833.26,833.26,832.22,832.48,1034.0,831.0183,831.0183,829.9811,830.2404,1034.0
2023-09-08 14:40:00,832.68,833.48,832.2,833.48,2100.0,830.4399,831.2377,829.9612,831.2377,2100.0
2023-09-08 14:45:00,833.45,833.55,833.17,833.17,552.0,831.2078,831.3075,830.9286,830.9286,552.0
2023-09-08 14:50:00,833.12,833.12,832.5,832.7,1100.0,830.8787,830.8787,830.2604,830.4598,1100.0
2023-09-08 14:55:00,832.13,832.95,832.12,832.68,600.0,829.8913,830.7091,829.8814,830.4399,600.0
2023-09-08 15:00:00,832.55,832.58,831.83,832.2,1387.0,830.3102,830.3401,829.5922,829.9612,1387.0
2023-09-08 15:05:00,831.87,831.93,831.51,831.6,1100.0,829.632,829.6919,829.273,829.3628,1100.0
2023-09-08 15:10:00,831.66,831.68,831.37,831.54,600.0,829.4226,829.4426,829.1334,829.3029,600.0
2023-09-08 15:15:00,831.9,832.48,831.68,832.27,1300.0,829.662,830.2404,829.4426,830.031,1300.0
2023-09-08 15:20:00,831.57,831.57,831.53,831.55,513.0,829.3329,829.3329,829.293,829.3129,513.0
2023-09-08 15:25:00,831.65,832.59,831.64,832.59,800.0,829.4126,830.3501,829.4027,830.3501,800.0
2023-09-08 15:30:00,832.69,832.97,832.47,832.97,1700.0,830.4498,830.7291,830.2304,830.7291,1700.0
2023-09-08 15:35:00,832.99,833.31,832.13,832.47,2500.0,830.749,831.0682,829.8913,830.2304,2500.0
2023-09-08 15:40:00,831.95,833.1,831.95,833.1,5568.0,829.7118,830.8587,829.7118,830.8587,5568.0
2023-09-08 15:45:00,833.1,833.34,832.2,832.2,4318.0,830.8587,831.0981,829.9612,829.9612,4318.0
2023-09-08 15:50:00,831.8,832.2,830.07,830.33,7269.0,829.5622,829.9612,827.8369,828.0962,7269.0
2023-09-08 15:55:00,829.78,831.24,829.35,830.78,18248.0,827.5477,829.0037,827.1188,828.545,18248.0
2023-09-11 09:30:00,824.48,825.82,823.02,824.31,8578.0,822.2619,823.5983,820.8059,822.0924,8578.0
2023-09-11 09:35:00,826.21,828.97,826.21,828.28,1420.0,823.9873,826.7398,823.9873,826.0517,1420.0
2023-09-11 09:40:00,829.63,829.63,827.76,827.76,300.0,827.3981,827.3981,825.5331,825.5331,300.0
2023-09-11 09:45:00,828.25,830.0,827.64,827.64,1575.0,826.0218,827.7671,825.4134,825.4134,1575.0
2023-09-11 09:50:00,828.36,828.82,827.34,827.69,1600.0,826.1315,826.5903,825.1142,825.4633,1600.0
2023-09-11 09:55:00,827.32,829.1,827.02,828.49,2797.0,825.0943,826.8695,824.7951,826.2611,2797.0
2023-09-11 10:00:00,827.0,827.08,824.69,824.69,2039.0,824.7751,824.8549,822.4714,822.4714,2039.0
2023-09-11 10:05:00,825.55,827.8,825.55,827.8,2490.0,823.329,825.573,823.329,825.573,2490.0
2023-09-11 10:10:00,828.19,828.66,827.23,827.58,1700.0,825.9619,826.4307,825.0045,825.3536,1700.0
2023-09-11 10:15:00,826.83,827.36,826.83,827.11,400.0,824.6056,825.1342,824.6056,824.8849,400.0
2023-09-11 10:20:00,825.78,827.45,825.78,826.83,900.0,823.5584,825.2239,823.5584,824.6056,900.0
2023-09-11 10:25:00,825.57,825.94,824.88,825.34,1300.0,823.349,823.718,822.6609,823.1196,1300.0
2023-09-11 10:30:00,824.4,824.4,823.74,823.93,774.0,822.1821,822.1821,821.5239,821.7134,774.0
2023-09-11 10:35:00,823.66,823.66,823.48,823.48,1006.0,821.4441,821.4441,821.2646,821.2646,1006.0
2023-09-11 10:40:00,823.88,824.24,822.89,823.8,2800.0,821.6635,822.0226,820.6762,821.5838,2800.0
2023-09-11 10:45:00,823.92,824.5,823.92,824.16,952.0,821.7034,822.2819,821.7034,821.9428,952.0
2023-09-11 10:50:00,824.46,824.7,824.15,824.49,420.0,822.242,822.4813,821.9328,822.2719,420.0
2023-09-11 10:55:00,824.15,827.09,823.42,825.84,7440.0,821.9328,824.8649,821.2048,823.6183,7440.0
2023-09-11 11:00:00,826.33,826.33,824.89,825.03,400.0,824.107,824.107,822.6708,822.8104,400.0
2023-09-11 11:05:00,825.16,825.25,824.85,825.11,500.0,822.9401,823.0299,822.6309,822.8902,500.0
2023-09-11 11:10:00,825.01,826.03,824.97,826.03,900.0,822.7905,823.8078,822.7506,823.8078,900.0
2023-09-11 11:15:00,825.81,826.16,825.81,825.91,300.0,823.5884,823.9374,823.5884,823.6881,300.0
2023-09-11 11:20:00,826.33,826.54,825.89,826.51,1000.0,824.107,824.3164,823.6681,824.2865,1000.0
2023-09-11 11:25:00,826.85,827.26,826.26,827.26,1164.0,824.6256,825.0344,824.0371,825.0344,1164.0
2023-09-11 11:30:00,828.49,829.98,828.09,829.52,800.0,826.2611,827.7471,825.8622,827.2884,800.0
2023-09-11 11:35:00,829.3,829.98,829.28,829.91,996.0,827.069,827.7471,827.049,827.6773,996.0
2023-09-11 11:40:00,829.74,829.74,829.73,829.74,200.0,827.5078,827.5078,827.4978,827.5078,200.0
2023-09-11 11:45:00,829.94,830.01,829.5,829.51,1625.0,827.7072,827.7771,827.2684,827.2784,1625.0
2023-09-11 11:50:00,828.84,829.64,828.84,829.63,600.0,826.6102,827.408,826.6102,827.3981,600.0
2023-09-11 11:55:00,829.94,830.91,829.93,830.44,500.0,827.7072,828.6746,827.6973,828.2059,500.0
2023-09-11 12:00:00,830.82,831.82,830.81,831.47,600.0,828.5849,829.5822,828.5749,829.2331,600.0
2023-09-11 12:05:00,831.47,832.98,831.46,832.98,2806.0,829.2331,830.7391,829.2232,830.7391,2806.0
2023-09-11 12:10:00,832.83,833.76,832.45,833.1,5294.0,830.5895,831.517,830.2105,830.8587,5294.0
2023-09-11 12:15:00,833.55,833.72,833.55,833.72,600.0,831.3075,831.4771,831.3075,831.4771,600.0
2023-09-11 12:20:00,833.99,833.99,833.73,833.75,350.0,831.7463,831.7463,831.487,831.507,350.0
2023-09-11 12:25:00,833.74,833.74,832.71,832.98,3101.0,831.497,831.497,830.4698,830.7391,3101.0
2023-09-11 12:30:00,832.98,833.49,832.98,833.25,725.0,830.7391,831.2477,830.7391,831.0083,725.0
2023-09-11 12:35:00,833.33,833.52,832.55,832.56,2200.0,831.0881,831.2776,830.3102,830.3202,2200.0
2023-09-11 12:40:00,832.57,832.57,831.91,832.15,2924.0,830.3302,830.3302,829.6719,829.9113,2924.0
2023-09-11 12:45:00,832.16,832.16,832.15,832.16,100.0,829.9213,829.9213,829.9113,829.9213,100.0
2023-09-11 12:50:00,831.54,832.15,831.53,832.15,1800.0,829.3029,829.9113,829.293,829.9113,1800.0
2023-09-11 12:55:00,831.47,832.6,831.46,832.5,1168.0,829.2331,830.3601,829.2232,830.2604,1168.0
2023-09-11 13:00:00,832.52,833.6,832.52,833.59,700.0,830.2803,831.3574,830.2803,831.3474,700.0
2023-09-11 13:05:00,834.0,834.65,833.59,834.03,1434.0,831.7563,832.4046,831.3474,831.7862,1434.0
2023-09-11 13:10:00,834.06,834.06,833.0,833.07,600.0,831.8162,831.8162,830.759,830.8288,600.0
2023-09-11 13:15:00,833.07,834.16,833.07,833.87,1150.0,830.8288,831.9159,830.8288,831.6267,1150.0
2023-09-11 13:20:00,834.56,834.65,833.79,834.0,1555.0,832.3148,832.4046,831.5469,831.7563,1555.0
2023-09-11 13:25:00,833.99,834.37,833.87,834.32,1000.0,831.7463,832.1253,831.6267,832.0755,1000.0
2023-09-11 13:30:00,834.29,835.85,834.29,835.07,2239.0,832.0455,833.6013,832.0455,832.8234,2239.0
2023-09-11 13:35:00,834.86,834.95,834.13,834.13,632.0,832.614,832.7038,831.886,831.886,632.0
2023-09-11 13:40:00,834.28,834.28,833.56,833.56,1220.0,832.0356,832.0356,831.3175,831.3175,1220.0
2023-09-11 13:45:00,833.71,834.21,833.53,833.85,1200.0,831.4671,831.9658,831.2876,831.6067,1200.0
2023-09-11 13:50:00,834.14,834.16,834.14,834.16,237.0,831.8959,831.9159,831.8959,831.9159,237.0
2023-09-11 13:55:00,833.9,833.9,833.23,833.5,600.0,831.6566,831.6566,830.9884,831.2577,600.0
2023-09-11 14:00:00,833.8,833.96,833.41,833.7,1220.0,831.5569,831.7164,831.1679,831.4571,1220.0
2023-09-11 14:05:00,833.55,834.3,833.41,834.04,1900.0,831.3075,832.0555,831.1679,831.7962,1900.0
2023-09-11 14:10:00,834.06,834.06,833.79,834.03,1102.0,831.8162,831.8162,831.5469,831.7862,1102.0
2023-09-11 14:15:00,834.48,834.48,834.16,834.17,400.0,832.235,832.235,831.9159,831.9259,400.0
2023-09-11 14:20:00,834.82,834.82,833.77,833.77,875.0,832.5741,832.5741,831.5269,831.5269,875.0
2023-09-11 14:25:00,833.63,833.97,833.41,833.97,547.0,831.3873,831.7264,831.1679,831.7264,547.0
2023-09-11 14:30:00,834.1,835.14,834.08,834.86,1000.0,831.856,832.8933,831.8361,832.614,1000.0
2023-09-11 14:35:00,834.41,834.78,834.27,834.78,667.0,832.1652,832.5342,832.0256,832.5342,667.0
2023-09-11 14:40:00,834.58,834.81,834.48,834.52,800.0,832.3348,832.5641,832.235,832.2749,800.0
2023-09-11 14:45:00,834.56,835.17,834.36,834.82,1800.0,832.3148,832.9232,832.1153,832.5741,1800.0
2023-09-11 14:50:00,834.57,835.0,834.11,834.45,6869.0,832.3248,832.7536,831.866,832.2051,6869.0
2023-09-11 14:55:00,834.22,834.23,833.4,833.41,823.0,831.9757,831.9857,831.1579,831.1679,823.0
2023-09-11 15:00:00,833.39,833.82,833.39,833.82,600.0,831.148,831.5768,831.148,831.5768,600.0
2023-09-11 15:05:00,834.15,834.15,833.72,833.98,400.0,831.9059,831.9059,831.4771,831.7364,400.0
2023-09-11 15:10:00,833.28,833.28,833.25,833.25,300.0,831.0383,831.0383,831.0083,831.0083,300.0
2023-09-11 15:15:00,833.15,833.15,833.15,833.15,100.0,830.9086,830.9086,830.9086,830.9086,100.0
2023-09-11 15:20:00,833.09,833.48,833.06,833.19,700.0,830.8488,831.2377,830.8188,830.9485,700.0
2023-09-11 15:25:00,833.85,834.72,833.85,834.72,1500.0,831.6067,832.4744,831.6067,832.4744,1500.0
2023-09-11 15:30:00,834.37,834.37,833.63,833.63,1209.0,832.1253,832.1253,831.3873,831.3873,1209.0
2023-09-11 15:35:00,833.24,834.15,833.23,834.15,2147.0,830.9984,831.9059,830.9884,831.9059,2147.0
2023-09-11 15:40:00,834.26,834.84,834.11,834.76,3588.0,832.0156,832.5941,831.866,832.5143,3588.0
2023-09-11 15:45:00,834.66,834.97,834.09,834.09,1631.0,832.4145,832.7237,831.8461,831.8461,1631.0
2023-09-11 15:50:00,834.02,834.42,833.29,833.29,3961.0,831.7763,832.1752,831.0482,831.0482,3961.0
2023-09-11 15:55:00,833.35,833.84,833.07,833.55,11249.0,831.1081,831.5967,830.8288,831.3075,11249.0
2023-09-12 09:30:00,835.49,836.75,832.56,836.75,4363.0,833.2423,834.4989,830.3202,834.4989,4363.0
2023-09-12 09:35:00,835.53,835.53,832.01,832.01,300.0,833.2822,833.2822,829.7717,829.7717,300.0
2023-09-12 09:40:00,831.84,833.04,831.44,831.44,700.0,829.6021,830.7989,829.2032,829.2032,700.0
2023-09-12 09:45:00,832.13,832.15,829.45,830.9,2978.0,829.8913,829.9113,827.2186,828.6647,2978.0
2023-09-12 09:50:00,831.1,832.21,831.1,831.7,820.0,828.8641,829.9711,828.8641,829.4625,820.0
2023-09-12 09:55:00,831.63,831.63,831.54,831.55,500.0,829.3927,829.3927,829.3029,829.3129,500.0
2023-09-12 10:00:00,831.77,832.27,831.13,832.27,1647.0,829.5323,830.031,828.894,830.031,1647.0
2023-09-12 10:05:00,832.08,832.08,831.51,831.51,474.0,829.8415,829.8415,829.273,829.273,474.0
2023-09-12 10:10:00,832.08,832.08,830.75,830.75,400.0,829.8415,829.8415,828.5151,828.5151,400.0
2023-09-12 10:15:00,830.62,831.18,830.3,831.18,800.0,828.3854,828.9439,828.0663,828.9439,800.0
2023-09-12 10:20:00,830.79,831.34,830.76,830.81,501.0,828.555,829.1035,828.525,828.5749,501.0
2023-09-12 10:25:00,831.34,831.84,831.34,831.56,600.0,829.1035,829.6021,829.1035,829.3229,600.0
2023-09-12 10:30:00,831.18,831.8,831.18,831.8,400.0,828.9439,829.5622,828.9439,829.5622,400.0
2023-09-12 10:35:00,832.38,832.58,832.17,832.58,506.0,830.1407,830.3401,829.9312,830.3401,506.0
2023-09-12 10:40:00,832.49,834.9,832.3,834.9,1200.0,830.2504,832.6539,830.0609,832.6539,1200.0
2023-09-12 10:45:00,835.57,835.57,835.56,835.57,100.0,833.3221,833.3221,833.3121,833.3221,100.0
2023-09-12 10:50:00,836.09,836.09,835.37,835.37,300.0,833.8407,833.8407,833.1226,833.1226,300.0
2023-09-12 10:55:00,835.99,836.1,834.6,835.55,3567.0,833.741,833.8507,832.3547,833.3021,3567.0
2023-09-12 11:00:00,835.6,835.6,834.65,834.65,2074.0,833.352,833.352,832.4046,832.4046,2074.0
2023-09-12 11:05:00,835.12,835.12,834.24,834.25,600.0,832.8733,832.8733,831.9957,832.0056,600.0
2023-09-12 11:10:00,832.87,834.29,832.87,834.29,1500.0,830.6294,832.0455,830.6294,832.0455,1500.0
2023-09-12 11:15:00,834.29,834.29,834.29,834.29,0.0,832.0455,832.0455,832.0455,832.0455,0.0
2023-09-12 11:20:00,835.15,835.24,834.86,834.88,700.0,832.9032,832.993,832.614,832.6339,700.0
2023-09-12 11:25:00,835.13,835.17,834.44,834.61,400.0,832.8833,832.9232,832.1951,832.3647,400.0
2023-09-12 11:30:00,834.36,835.11,834.14,834.78,700.0,832.1153,832.8633,831.8959,832.5342,700.0
2023-09-12 11:35:00,835.33,835.49,835.33,835.49,400.0,833.0827,833.2423,833.0827,833.2423,400.0
2023-09-12 11:40:00,834.25,834.25,834.25,834.25,100.0,832.0056,832.0056,832.0056,832.0056,100.0
2023-09-12 11:45:00,834.01,834.65,834.01,834.52,600.0,831.7663,832.4046,831.7663,832.2749,600.0
2023-09-12 11:50:00,834.49,834.95,834.49,834.75,333.0,832.245,832.7038,832.245,832.5043,333.0
2023-09-12 11:55:00,834.81,835.75,834.81,835.75,400.0,832.5641,833.5016,832.5641,833.5016,400.0
2023-09-12 12:00:00,835.63,835.63,835.53,835.59,600.0,833.3819,833.3819,833.2822,833.342,600.0
2023-09-12 12:05:00,835.36,836.24,835.36,836.24,1000.0,833.1127,833.9903,833.1127,833.9903,1000.0
2023-09-12 12:10:00,836.22,836.22,835.83,835.83,400.0,833.9703,833.9703,833.5814,833.5814,400.0
2023-09-12 12:15:00,836.46,836.46,835.67,835.97,1200.0,834.2097,834.2097,833.4218,833.721,1200.0
2023-09-12 12:20:00,835.85,836.01,835.76,835.86,600.0,833.6013,833.7609,833.5116,833.6113,600.0
2023-09-12 12:25:00,835.56,835.94,835.47,835.7,1306.0,833.3121,833.6911,833.2224,833.4517,1306.0
2023-09-12 12:30:00,835.61,835.61,835.6,835.6,200.0,833.362,833.362,833.352,833.352,200.0
2023-09-12 12:35:00,835.65,836.55,835.65,836.41,1011.0,833.4019,834.2995,833.4019,834.1598,1011.0
2023-09-12 12:40:00,836.64,836.67,836.57,836.58,500.0,834.3892,834.4191,834.3194,834.3294,500.0
2023-09-12 12:45:00,836.51,836.94,836.51,836.8,1000.0,834.2596,834.6884,834.2596,834.5488,1000.0
2023-09-12 12:50:00,836.32,837.1,836.32,837.1,400.0,834.0701,834.848,834.0701,834.848,400.0
2023-09-12 12:55:00,837.05,837.3,837.05,837.12,1100.0,834.7981,835.0474,834.7981,834.8679,1100.0
2023-09-12 13:00:00,837.18,837.18,836.26,836.32,1100.0,834.9278,834.9278,834.0102,834.0701,1100.0
2023-09-12 13:05:00,836.06,836.12,835.93,835.93,300.0,833.8108,833.8706,833.6811,833.6811,300.0
2023-09-12 13:10:00,835.55,835.69,834.76,835.69,1149.0,833.3021,833.4418,832.5143,833.4418,1149.0
2023-09-12 13:15:00,835.38,835.38,834.68,834.99,900.0,833.1326,833.1326,832.4345,832.7437,900.0
2023-09-12 13:20:00,834.95,835.5,834.95,835.5,500.0,832.7038,833.2523,832.7038,833.2523,500.0
2023-09-12 13:25:00,835.41,835.65,834.85,835.44,1000.0,833.1625,833.4019,832.604,833.1924,1000.0
2023-09-12 13:30:00,835.95,835.95,835.71,835.71,480.0,833.7011,833.7011,833.4617,833.4617,480.0
2023-09-12 13:35:00,835.19,835.19,834.28,834.28,400.0,832.9431,832.9431,832.0356,832.0356,400.0
2023-09-12 13:40:00,834.59,834.59,833.85,833.85,700.0,832.3447,832.3447,831.6067,831.6067,700.0
2023-09-12 13:45:00,833.5,834.04,833.5,833.89,1100.0,831.2577,831.7962,831.2577,831.6466,1100.0
2023-09-12 13:50:00,834.06,834.06,834.06,834.06,100.0,831.8162,831.8162,831.8162,831.8162,100.0
2023-09-12 13:55:00,833.84,834.57,833.5,833.92,900.0,831.5967,832.3248,831.2577,831.6765,900.0
2023-09-12 14:00:00,833.55,834.01,833.14,834.01,1351.0,831.3075,831.7663,830.8986,831.7663,1351.0
2023-09-12 14:05:00,834.16,834.16,833.53,833.53,400.0,831.9159,831.9159,831.2876,831.2876,400.0
2023-09-12 14:10:00,833.51,834.37,833.32,834.27,1157.0,831.2676,832.1253,831.0781,832.0256,1157.0
2023-09-12 14:15:00,833.38,833.93,833.06,833.93,1400.0,831.138,831.6865,830.8188,831.6865,1400.0
2023-09-12 14:20:00,834.13,834.29,833.83,834.28,700.0,831.886,832.0455,831.5868,832.0356,700.0
2023-09-12 14:25:00,834.09,834.39,833.87,834.39,1400.0,831.8461,832.1453,831.6267,832.1453,1400.0
2023-09-12 14:30:00,834.2,834.62,833.85,834.03,400.0,831.9558,832.3746,831.6067,831.7862,400.0
2023-09-12 14:35:00,833.59,835.01,833.59,835.0,700.0,831.3474,832.7636,831.3474,832.7536,700.0
2023-09-12 14:40:00,834.33,834.82,834.33,834.33,400.0,832.0854,832.5741,832.0854,832.0854,400.0
2023-09-12 14:45:00,834.17,834.17,833.51,833.51,550.0,831.9259,831.9259,831.2676,831.2676,550.0
2023-09-12 14:50:00,833.36,834.44,833.36,834.04,1568.0,831.118,832.1951,831.118,831.7962,1568.0
2023-09-12 14:55:00,834.0,834.0,833.58,833.58,300.0,831.7563,831.7563,831.3374,831.3374,300.0
2023-09-12 15:00:00,833.8,833.8,833.32,833.32,600.0,831.5569,831.5569,831.0781,831.0781,600.0
2023-09-12 15:05:00,833.82,834.04,833.79,833.8,400.0,831.5768,831.7962,831.5469,831.5569,400.0
2023-09-12 15:10:00,833.36,833.71,833.2,833.21,700.0,831.118,831.4671,830.9585,830.9684,700.0
2023-09-12 15:15:00,832.48,832.54,832.0,832.08,1131.0,830.2404,830.3002,829.7617,829.8415,1131.0
2023-09-12 15:20:00,831.91,832.2,831.53,831.53,721.0,829.6719,829.9612,829.293,829.293,721.0
2023-09-12 15:25:00,831.53,831.54,830.83,831.4,1100.0,829.293,829.3029,828.5948,829.1633,1100.0
2023-09-12 15:30:00,831.74,831.97,831.21,831.21,1212.0,829.5024,829.7318,828.9738,828.9738,1212.0
2023-09-12 15:35:00,831.35,831.66,831.35,831.66,700.0,829.1134,829.4226,829.1134,829.4226,700.0
2023-09-12 15:40:00,831.8,832.62,831.77,832.62,1114.0,829.5622,830.38,829.5323,830.38,1114.0
2023-09-12 15:45:00,832.44,833.04,832.11,833.04,2000.0,830.2005,830.7989,829.8714,830.7989,2000.0
2023-09-12 15:50:00,833.01,833.79,832.5,832.65,5719.0,830.769,831.5469,830.2604,830.4099,5719.0
2023-09-12 15:55:00,832.92,833.36,832.58,832.78,10794.0,830.6792,831.118,830.3401,830.5396,10794.0
2023-09-13 09:30:00,832.58,835.31,832.58,835.31,3463.0,830.3401,833.0628,830.3401,833.0628,3463.0
2023-09-13 09:35:00,832.02,832.02,830.58,830.58,387.0,829.7816,829.7816,828.3455,828.3455,387.0
2023-09-13 09:40:00,830.19,833.09,829.47,832.1,1921.0,827.9566,830.8488,827.2385,829.8614,1921.0
2023-09-13 09:45:00,832.36,834.41,832.26,834.41,500.0,830.1207,832.1652,830.021,832.1652,500.0
2023-09-13 09:50:00,835.38,835.55,834.46,834.48,762.0,833.1326,833.3021,832.2151,832.235,762.0
2023-09-13 09:55:00,834.44,834.68,833.73,833.73,1375.0,832.1951,832.4345,831.487,831.487,1375.0
2023-09-13 10:00:00,834.29,835.19,834.0,834.04,2000.0,832.0455,832.9431,831.7563,831.7962,2000.0
2023-09-13 10:05:00,833.79,834.56,832.2,832.86,900.0,831.5469,832.3148,829.9612,830.6194,900.0
2023-09-13 10:10:00,831.91,832.09,830.77,831.04,1800.0,829.6719,829.8515,828.535,828.8043,1800.0
2023-09-13 10:15:00,831.27,832.41,831.27,831.9,700.0,829.0337,830.1706,829.0337,829.662,700.0
2023-09-13 10:20:00,831.45,831.45,831.45,831.45,100.0,829.2132,829.2132,829.2132,829.2132,100.0
2023-09-13 10:25:00,831.78,832.11,831.65,831.81,800.0,829.5423,829.8714,829.4126,829.5722,800.0
2023-09-13 10:30:00,831.44,831.44,831.44,831.44,100.0,829.2032,829.2032,829.2032,829.2032,100.0
2023-09-13 10:35:00,831.46,831.64,831.29,831.63,300.0,829.2232,829.4027,829.0536,829.3927,300.0
2023-09-13 10:40:00,831.42,831.42,831.16,831.16,300.0,829.1833,829.1833,828.924,828.924,300.0
2023-09-13 10:45:00,831.5,831.5,831.32,831.32,400.0,829.263,829.263,829.0835,829.0835,400.0
2023-09-13 10:50:00,831.32,831.61,830.98,831.5,1100.0,829.0835,829.3727,828.7444,829.263,1100.0
2023-09-13 10:55:00,831.52,831.66,831.52,831.53,300.0,829.283,829.4226,829.283,829.293,300.0
2023-09-13 11:00:00,831.52,831.6,830.9,831.6,400.0,829.283,829.3628,828.6647,829.3628,400.0
2023-09-13 11:05:00,830.78,830.78,830.55,830.55,350.0,828.545,828.545,828.3156,828.3156,350.0
2023-09-13 11:10:00,830.51,830.94,830.51,830.81,700.0,828.2757,828.7045,828.2757,828.5749,700.0
2023-09-13 11:15:00,831.14,831.14,830.96,830.96,200.0,828.904,828.904,828.7245,828.7245,200.0
2023-09-13 11:20:00,830.74,830.74,829.61,829.61,3051.0,828.5051,828.5051,827.3781,827.3781,3051.0
2023-09-13 11:25:00,830.06,830.22,828.31,828.32,4376.0,827.8269,827.9865,826.0816,826.0916,4376.0
2023-09-13 11:30:00,828.34,828.88,828.17,828.88,5210.0,826.1115,826.6501,825.942,826.6501,5210.0
2023-09-13 11:35:00,828.83,829.38,827.79,827.79,500.0,826.6002,827.1487,825.563,825.563,500.0
2023-09-13 11:40:00,827.39,828.4,827.39,828.4,600.0,825.1641,826.1714,825.1641,826.1714,600.0
2023-09-13 11:45:00,828.74,828.86,828.13,828.86,511.0,826.5105,826.6301,825.9021,826.6301,511.0
2023-09-13 11:50:00,828.88,829.97,828.75,829.97,1137.0,826.6501,827.7372,826.5204,827.7372,1137.0
2023-09-13 11:55:00,829.77,830.42,829.77,830.42,600.0,827.5377,828.1859,827.5377,828.1859,600.0
2023-09-13 12:00:00,831.38,831.38,831.13,831.13,200.0,829.1434,829.1434,828.894,828.894,200.0
2023-09-13 12:05:00,831.16,831.16,831.16,831.16,100.0,828.924,828.924,828.924,828.924,100.0
2023-09-13 12:10:00,831.19,831.19,830.81,830.82,700.0,828.9539,828.9539,828.5749,828.5849,700.0
2023-09-13 12:15:00,830.44,830.44,830.41,830.43,500.0,828.2059,828.2059,828.176,828.1959,500.0
2023-09-13 12:20:00,830.52,830.52,830.52,830.52,100.0,828.2857,828.2857,828.2857,828.2857,100.0
2023-09-13 12:25:00,829.99,830.29,829.73,829.73,700.0,827.7571,828.0563,827.4978,827.4978,700.0
2023-09-13 12:30:00,829.82,829.82,829.09,829.64,700.0,827.5876,827.5876,826.8595,827.408,700.0
2023-09-13 12:35:00,829.79,829.79,829.29,829.71,300.0,827.5576,827.5576,827.059,827.4779,300.0
2023-09-13 12:40:00,829.0,829.59,829.0,829.59,1280.0,826.7698,827.3582,826.7698,827.3582,1280.0
2023-09-13 12:45:00,830.0,830.0,829.52,829.82,1360.0,827.7671,827.7671,827.2884,827.5876,1360.0
2023-09-13 12:50:00,830.0,830.0,829.57,829.75,1500.0,827.7671,827.7671,827.3382,827.5178,1500.0
2023-09-13 12:55:00,829.78,830.06,827.93,828.37,9936.0,827.5477,827.8269,825.7026,826.1415,9936.0
2023-09-13 13:00:00,828.84,829.81,828.73,829.81,700.0,826.6102,827.5776,826.5005,827.5776,700.0
2023-09-13 13:05:00,829.49,831.0,829.48,831.0,570.0,827.2585,828.7644,827.2485,828.7644,570.0
2023-09-13 13:10:00,830.92,831.07,830.56,830.56,846.0,828.6846,828.8342,828.3256,828.3256,846.0
2023-09-13 13:15:00,830.43,830.5,830.21,830.21,467.0,828.1959,828.2657,827.9765,827.9765,467.0
2023-09-13 13:20:00,830.25,830.26,829.91,829.92,200.0,828.0164,828.0264,827.6773,827.6873,200.0
2023-09-13 13:25:00,829.95,830.09,829.94,830.09,400.0,827.7172,827.8568,827.7072,827.8568,400.0
2023-09-13 13:30:00,830.85,832.13,830.77,832.13,1200.0,828.6148,829.8913,828.535,829.8913,1200.0
2023-09-13 13:35:00,832.24,832.3,831.77,831.77,457.0,830.0011,830.0609,829.5323,829.5323,457.0
2023-09-13 13:40:00,831.36,831.79,831.36,831.79,300.0,829.1234,829.5523,829.1234,829.5523,300.0
2023-09-13 13:45:00,831.79,831.79,830.98,830.99,428.0,829.5523,829.5523,828.7444,828.7544,428.0
2023-09-13 13:50:00,831.0,831.11,830.79,830.79,800.0,828.7644,828.8741,828.555,828.555,800.0
2023-09-13 13:55:00,830.3,830.75,830.04,830.69,800.0,828.0663,828.5151,827.807,828.4552,800.0
2023-09-13 14:00:00,830.77,831.19,830.55,830.77,907.0,828.535,828.9539,828.3156,828.535,907.0
2023-09-13 14:05:00,831.12,831.91,831.08,831.91,400.0,828.8841,829.6719,828.8442,829.6719,400.0
2023-09-13 14:10:00,831.46,832.15,831.46,831.83,1050.0,829.2232,829.9113,829.2232,829.5922,1050.0
2023-09-13 14:15:00,831.8,831.98,831.78,831.98,419.0,829.5622,829.7418,829.5423,829.7418,419.0
2023-09-13 14:20:00,831.87,831.93,831.85,831.93,600.0,829.632,829.6919,829.6121,829.6919,600.0
2023-09-13 14:25:00,831.7,831.7,831.28,831.36,500.0,829.4625,829.4625,829.0436,829.1234,500.0
2023-09-13 14:30:00,831.0,831.0,830.81,830.81,400.0,828.7644,828.7644,828.5749,828.5749,400.0
2023-09-13 14:35:00,830.7,830.76,830.55,830.55,300.0,828.4652,828.525,828.3156,828.3156,300.0
2023-09-13 14:40:00,830.0,830.13,829.45,829.49,2383.0,827.7671,827.8967,827.2186,827.2585,2383.0
2023-09-13 14:45:00,829.37,829.59,828.49,828.58,3900.0,827.1388,827.3582,826.2611,826.3509,3900.0
2023-09-13 14:50:00,828.59,828.74,827.82,827.82,1000.0,826.3609,826.5105,825.5929,825.5929,1000.0
2023-09-13 14:55:00,827.66,828.37,827.65,828.28,3040.0,825.4334,826.1415,825.4234,826.0517,3040.0
2023-09-13 15:00:00,828.48,828.48,827.61,827.66,1300.0,826.2512,826.2512,825.3835,825.4334,1300.0
2023-09-13 15:05:00,827.68,827.72,827.68,827.69,400.0,825.4533,825.4932,825.4533,825.4633,400.0
2023-09-13 15:10:00,827.78,828.22,827.01,828.0,3630.0,825.5531,825.9919,824.7851,825.7725,3630.0
2023-09-13 15:15:00,827.25,827.95,827.25,827.66,2800.0,825.0245,825.7226,825.0245,825.4334,2800.0
2023-09-13 15:20:00,827.38,827.38,826.06,826.42,1914.0,825.1541,825.1541,823.8377,824.1967,1914.0
2023-09-13 15:25:00,826.76,826.76,826.23,826.54,1549.0,824.5358,824.5358,824.0072,824.3164,1549.0
2023-09-13 15:30:00,826.33,827.54,826.33,827.33,4374.0,824.107,825.3137,824.107,825.1043,4374.0
2023-09-13 15:35:00,827.33,827.79,827.14,827.79,3483.0,825.1043,825.563,824.9148,825.563,3483.0
2023-09-13 15:40:00,827.96,828.5,827.81,828.12,1490.0,825.7326,826.2711,825.583,825.8921,1490.0
2023-09-13 15:45:00,828.5,829.14,827.84,828.7,12242.0,826.2711,826.9094,825.6129,826.4706,12242.0
2023-09-13 15:50:00,828.17,828.38,826.46,826.63,7144.0,825.942,826.1514,824.2366,824.4061,7144.0
2023-09-13 15:55:00,825.76,826.6,824.98,826.44,26096.0,823.5385,824.3762,822.7606,824.2167,26096.0
2023-09-14 09:30:00,830.0,832.29,828.0,828.0,2733.0,827.7671,830.0509,825.7725,825.7725,2733.0
2023-09-14 09:35:00,828.65,832.62,826.53,832.62,3362.0,826.4207,830.38,824.3064,830.38,3362.0
2023-09-14 09:40:00,831.16,831.16,827.9,827.9,1000.0,828.924,828.924,825.6727,825.6727,1000.0
2023-09-14 09:45:00,829.77,829.77,828.62,828.63,200.0,827.5377,827.5377,826.3908,826.4008,200.0
2023-09-14 09:50:00,829.38,831.34,828.61,828.76,1985.0,827.1487,829.1035,826.3808,826.5304,1985.0
2023-09-14 09:55:00,827.83,828.96,827.83,828.53,1380.0,825.6029,826.7299,825.6029,826.301,1380.0
2023-09-14 10:00:00,828.93,830.37,827.96,830.03,2139.0,826.7,828.1361,825.7326,827.797,2139.0
2023-09-14 10:05:00,828.67,830.77,828.66,830.77,1196.0,826.4407,828.535,826.4307,828.535,1196.0
2023-09-14 10:10:00,830.73,830.89,830.18,830.88,1042.0,828.4951,828.6547,827.9466,828.6447,1042.0
2023-09-14 10:15:00,830.9,831.04,828.86,828.87,1221.0,828.6647,828.8043,826.6301,826.6401,1221.0
2023-09-14 10:20:00,829.1,829.17,828.37,828.81,1000.0,826.8695,826.9393,826.1415,826.5803,1000.0
2023-09-14 10:25:00,828.72,829.31,828.65,829.31,800.0,826.4905,827.0789,826.4207,827.0789,800.0
2023-09-14 10:30:00,829.28,829.9,829.28,829.63,523.0,827.049,827.6673,827.049,827.3981,523.0
2023-09-14 10:35:00,830.15,830.9,829.71,829.72,2751.0,827.9167,828.6647,827.4779,827.4878,2751.0
2023-09-14 10:40:00,829.84,829.84,829.84,829.84,100.0,827.6075,827.6075,827.6075,827.6075,100.0
2023-09-14 10:45:00,830.18,830.45,829.52,830.31,969.0,827.9466,828.2159,827.2884,828.0762,969.0
2023-09-14 10:50:00,830.27,831.08,830.27,830.35,1398.0,828.0364,828.8442,828.0364,828.1161,1398.0
2023-09-14 10:55:00,829.9,830.37,829.34,829.96,1060.0,827.6673,828.1361,827.1089,827.7272,1060.0
2023-09-14 11:00:00,830.01,831.9,830.01,831.38,810.0,827.7771,829.662,827.7771,829.1434,810.0
2023-09-14 11:05:00,831.3,831.4,831.3,831.38,400.0,829.0636,829.1633,829.0636,829.1434,400.0
2023-09-14 11:10:00,831.81,833.58,831.69,833.43,3075.0,829.5722,831.3374,829.4525,831.1879,3075.0
2023-09-14 11:15:00,832.96,832.99,832.09,832.1,862.0,830.7191,830.749,829.8515,829.8614,862.0
2023-09-14 11:20:00,832.09,832.55,831.68,832.55,432.0,829.8515,830.3102,829.4426,830.3102,432.0
2023-09-14 11:25:00,831.45,832.57,830.91,832.43,2600.0,829.2132,830.3302,828.6746,830.1905,2600.0
2023-09-14 11:30:00,833.0,833.14,832.55,832.77,900.0,830.759,830.8986,830.3102,830.5296,900.0
2023-09-14 11:35:00,832.63,833.0,832.39,833.0,1200.0,830.39,830.759,830.1506,830.759,1200.0
2023-09-14 11:40:00,832.85,833.85,832.68,833.53,708.0,830.6094,831.6067,830.4399,831.2876,708.0
2023-09-14 11:45:00,833.47,833.47,833.44,833.45,200.0,831.2277,831.2277,831.1978,831.2078,200.0
2023-09-14 11:50:00,833.0,833.44,832.72,833.44,562.0,830.759,831.1978,830.4798,831.1978,562.0
2023-09-14 11:55:00,833.48,833.54,833.13,833.5,500.0,831.2377,831.2976,830.8887,831.2577,500.0
2023-09-14 12:00:00,833.44,833.64,833.44,833.63,200.0,831.1978,831.3973,831.1978,831.3873,200.0
2023-09-14 12:05:00,833.86,834.28,833.85,833.97,600.0,831.6167,832.0356,831.6067,831.7264,600.0
2023-09-14 12:10:00,834.65,835.72,834.65,835.52,1347.0,832.4046,833.4717,832.4046,833.2722,1347.0
2023-09-14 12:15:00,835.99,837.29,835.99,837.29,2416.0,833.741,835.0375,833.741,835.0375,2416.0
2023-09-14 12:20:00,837.13,837.35,837.13,837.21,684.0,834.8779,835.0973,834.8779,834.9577,684.0
2023-09-14 12:25:00,837.39,837.39,836.29,836.3,1258.0,835.1372,835.1372,834.0402,834.0501,1258.0
2023-09-14 12:30:00,836.68,836.83,836.29,836.83,1300.0,834.4291,834.5787,834.0402,834.5787,1300.0
2023-09-14 12:35:00,836.83,836.83,836.83,836.83,0.0,834.5787,834.5787,834.5787,834.5787,0.0
2023-09-14 12:40:00,836.66,837.45,836.48,837.45,4132.0,834.4092,835.197,834.2296,835.197,4132.0
2023-09-14 12:45:00,837.79,837.9,836.83,836.84,1100.0,835.5361,835.6458,834.5787,834.5887,1100.0
2023-09-14 12:50:00,836.25,837.3,836.25,836.74,1020.0,834.0003,835.0474,834.0003,834.4889,1020.0
2023-09-14 12:55:00,836.26,836.45,836.26,836.41,300.0,834.0102,834.1997,834.0102,834.1598,300.0
2023-09-14 13:00:00,836.19,837.83,835.88,837.27,2435.0,833.9404,835.576,833.6313,835.0175,2435.0
2023-09-14 13:05:00,837.93,837.93,837.35,837.43,700.0,835.6757,835.6757,835.0973,835.1771,700.0
2023-09-14 13:10:00,837.48,837.85,837.42,837.85,528.0,835.227,835.596,835.1671,835.596,528.0
2023-09-14 13:15:00,837.49,837.87,837.01,837.87,1320.0,835.2369,835.6159,834.7582,835.6159,1320.0
2023-09-14 13:20:00,837.99,838.06,837.62,837.85,2307.0,835.7356,835.8054,835.3666,835.596,2307.0
2023-09-14 13:25:00,837.92,838.02,837.89,837.93,800.0,835.6658,835.7655,835.6359,835.6757,800.0
2023-09-14 13:30:00,837.92,837.94,836.58,836.66,1720.0,835.6658,835.6857,834.3294,834.4092,1720.0
2023-09-14 13:35:00,836.9,836.9,834.99,835.0,1100.0,834.6485,834.6485,832.7437,832.7536,1100.0
2023-09-14 13:40:00,835.16,835.16,834.32,834.33,500.0,832.9132,832.9132,832.0755,832.0854,500.0
2023-09-14 13:45:00,833.32,833.32,833.32,833.32,100.0,831.0781,831.0781,831.0781,831.0781,100.0
2023-09-14 13:50:00,834.18,834.29,834.09,834.29,300.0,831.9358,832.0455,831.8461,832.0455,300.0
2023-09-14 13:55:00,833.67,834.32,833.56,834.32,883.0,831.4272,832.0755,831.3175,832.0755,883.0
2023-09-14 14:00:00,834.34,834.34,833.61,833.62,900.0,832.0954,832.0954,831.3674,831.3773,900.0
2023-09-14 14:05:00,834.22,834.58,834.04,834.24,800.0,831.9757,832.3348,831.7962,831.9957,800.0
2023-09-14 14:10:00,834.83,834.83,834.16,834.3,1828.0,832.5841,832.5841,831.9159,832.0555,1828.0
2023-09-14 14:15:00,834.2,834.2,833.81,833.82,300.0,831.9558,831.9558,831.5668,831.5768,300.0
2023-09-14 14:20:00,833.82,833.93,833.75,833.93,401.0,831.5768,831.6865,831.507,831.6865,401.0
2023-09-14 14:25:00,833.63,833.74,833.52,833.68,600.0,831.3873,831.497,831.2776,831.4372,600.0
2023-09-14 14:30:00,834.02,834.16,833.82,833.91,1400.0,831.7763,831.9159,831.5768,831.6666,1400.0
2023-09-14 14:35:00,833.91,833.91,833.91,833.91,0.0,831.6666,831.6666,831.6666,831.6666,0.0
2023-09-14 14:40:00,834.35,834.35,833.77,833.78,200.0,832.1054,832.1054,831.5269,831.5369,200.0
2023-09-14 14:45:00,833.37,833.97,833.36,833.41,1695.0,831.128,831.7264,831.118,831.1679,1695.0
2023-09-14 14:50:00,833.33,833.33,832.47,832.47,500.0,831.0881,831.0881,830.2304,830.2304,500.0
2023-09-14 14:55:00,832.95,832.95,832.33,832.4,600.0,830.7091,830.7091,830.0908,830.1606,600.0
2023-09-14 15:00:00,832.01,832.75,832.0,832.75,800.0,829.7717,830.5097,829.7617,830.5097,800.0
2023-09-14 15:05:00,833.05,833.42,832.44,832.44,1456.0,830.8089,831.1779,830.2005,830.2005,1456.0
2023-09-14 15:10:00,833.77,833.94,833.77,833.94,400.0,831.5269,831.6965,831.5269,831.6965,400.0
2023-09-14 15:15:00,833.4,833.47,832.24,832.87,1643.0,831.1579,831.2277,830.0011,830.6294,1643.0
2023-09-14 15:20:00,832.59,833.59,832.58,832.76,1484.0,830.3501,831.3474,830.3401,830.5197,1484.0
2023-09-14 15:25:00,832.79,833.48,832.79,833.14,400.0,830.5496,831.2377,830.5496,830.8986,400.0
2023-09-14 15:30:00,833.18,833.62,833.17,833.36,2517.0,830.9385,831.3773,830.9286,831.118,2517.0
2023-09-14 15:35:00,833.25,833.31,832.04,832.07,2078.0,831.0083,831.0682,829.8016,829.8315,2078.0
2023-09-14 15:40:00,832.52,832.84,831.86,832.84,2021.0,830.2803,830.5994,829.6221,830.5994,2021.0
2023-09-14 15:45:00,832.74,832.74,832.1,832.23,2973.0,830.4997,830.4997,829.8614,829.9911,2973.0
2023-09-14 15:50:00,831.95,832.34,831.26,831.68,5746.0,829.7118,830.1008,829.0237,829.4426,5746.0
2023-09-14 15:55:00,832.1,832.87,831.46,832.38,12847.0,829.8614,830.6294,829.2232,830.1407,12847.0
2023-09-15 09:30:00,832.84,836.06,831.07,834.11,141281.0,830.5994,833.8108,828.8342,831.866,141281.0
2023-09-15 09:35:00,834.57,834.72,833.54,833.62,768.0,832.3248,832.4744,831.2976,831.3773,768.0
2023-09-15 09:40:00,835.53,835.53,833.42,833.65,1400.0,833.2822,833.2822,831.1779,831.4073,1400.0
2023-09-15 09:45:00,833.2,834.56,833.2,834.35,600.0,830.9585,832.3148,830.9585,832.1054,600.0
2023-09-15 09:50:00,835.43,836.35,835.42,836.35,800.0,833.1825,834.1,833.1725,834.1,800.0
2023-09-15 09:55:00,832.09,832.98,831.78,832.39,1000.0,829.8515,830.7391,829.5423,830.1506,1000.0
2023-09-15 10:00:00,833.53,835.65,832.86,833.2,2823.0,831.2876,833.4019,830.6194,830.9585,2823.0
2023-09-15 10:05:00,832.0,832.0,829.3,829.3,2341.0,829.7617,829.7617,827.069,827.069,2341.0
2023-09-15 10:10:00,829.35,829.35,826.38,827.28,3100.0,827.1188,827.1188,824.1568,825.0544,3100.0
2023-09-15 10:15:00,827.46,828.22,827.18,827.84,3683.0,825.2339,825.9919,824.9547,825.6129,3683.0
2023-09-15 10:20:00,828.08,828.58,827.7,827.7,500.0,825.8522,826.3509,825.4733,825.4733,500.0
2023-09-15 10:25:00,827.17,827.17,825.96,826.69,754.0,824.9447,824.9447,823.7379,824.466,754.0
2023-09-15 10:30:00,825.46,826.76,825.46,826.76,1600.0,823.2393,824.5358,823.2393,824.5358,1600.0
2023-09-15 10:35:00,826.99,827.31,826.99,827.31,300.0,824.7652,825.0843,824.7652,825.0843,300.0
2023-09-15 10:40:00,827.44,827.47,826.91,827.47,700.0,825.214,825.2439,824.6854,825.2439,700.0
2023-09-15 10:45:00,827.85,827.85,827.18,827.74,700.0,825.6229,825.6229,824.9547,825.5132,700.0
2023-09-15 10:50:00,827.27,827.27,826.0,826.37,1200.0,825.0444,825.0444,823.7778,824.1468,1200.0
2023-09-15 10:55:00,826.21,826.9,826.2,826.42,711.0,823.9873,824.6754,823.9773,824.1967,711.0
2023-09-15 11:00:00,826.84,827.09,826.65,827.09,2309.0,824.6156,824.8649,824.4261,824.8649,2309.0
2023-09-15 11:05:00,826.96,826.96,825.88,825.88,400.0,824.7353,824.7353,823.6582,823.6582,400.0
2023-09-15 11:10:00,825.83,826.39,825.78,826.39,825.0,823.6083,824.1668,823.5584,824.1668,825.0
2023-09-15 11:15:00,826.65,828.0,826.64,828.0,845.0,824.4261,825.7725,824.4161,825.7725,845.0
2023-09-15 11:20:00,828.29,828.51,827.66,827.98,1200.0,826.0617,826.2811,825.4334,825.7525,1200.0
2023-09-15 11:25:00,828.76,829.05,828.76,829.05,200.0,826.5304,826.8196,826.5304,826.8196,200.0
2023-09-15 11:30:00,828.5,828.66,828.07,828.27,754.0,826.2711,826.4307,825.8423,826.0417,754.0
2023-09-15 11:35:00,828.39,828.39,827.4,828.21,400.0,826.1614,826.1614,825.1741,825.9819,400.0
2023-09-15 11:40:00,828.61,830.82,828.56,830.27,1000.0,826.3808,828.5849,826.331,828.0364,1000.0
2023-09-15 11:45:00,829.92,830.32,828.57,828.57,1200.0,827.6873,828.0862,826.3409,826.3409,1200.0
2023-09-15 11:50:00,828.92,829.63,828.66,829.63,900.0,826.69,827.3981,826.4307,827.3981,900.0
2023-09-15 11:55:00,829.08,829.47,828.88,829.04,1100.0,826.8496,827.2385,826.6501,826.8097,1100.0
2023-09-15 12:00:00,829.09,829.73,829.02,829.52,1200.0,826.8595,827.4978,826.7897,827.2884,1200.0
2023-09-15 12:05:00,829.65,830.06,829.08,829.64,911.0,827.418,827.8269,826.8496,827.408,911.0
2023-09-15 12:10:00,829.38,829.51,829.26,829.26,400.0,827.1487,827.2784,827.0291,827.0291,400.0
2023-09-15 12:15:00,829.38,829.56,829.26,829.56,400.0,827.1487,827.3283,827.0291,827.3283,400.0
2023-09-15 12:20:00,829.91,831.06,829.9,831.06,800.0,827.6773,828.8242,827.6673,828.8242,800.0
2023-09-15 12:25:00,831.51,831.51,831.06,831.5,627.0,829.273,829.273,828.8242,829.263,627.0
2023-09-15 12:30:00,831.3,831.52,830.68,830.75,1100.0,829.0636,829.283,828.4452,828.5151,1100.0
2023-09-15 12:35:00,830.87,830.87,830.87,830.87,100.0,828.6347,828.6347,828.6347,828.6347,100.0
2023-09-15 12:40:00,830.83,831.73,830.83,831.73,801.0,828.5948,829.4924,828.5948,829.4924,801.0
2023-09-15 12:45:00,830.83,830.94,830.35,830.73,800.0,828.5948,828.7045,828.1161,828.4951,800.0
2023-09-15 12:50:00,830.73,830.73,830.58,830.59,306.0,828.4951,828.4951,828.3455,828.3555,306.0
2023-09-15 12:55:00,829.82,830.32,829.69,830.32,1200.0,827.5876,828.0862,827.4579,828.0862,1200.0
2023-09-15 13:00:00,829.76,829.76,829.7,829.7,250.0,827.5277,827.5277,827.4679,827.4679,250.0
2023-09-15 13:05:00,829.45,829.45,828.69,828.69,500.0,827.2186,827.2186,826.4606,826.4606,500.0
2023-09-15 13:10:00,828.75,828.76,828.75,828.75,100.0,826.5204,826.5304,826.5204,826.5204,100.0
2023-09-15 13:15:00,828.75,828.76,828.22,828.25,1200.0,826.5204,826.5304,825.9919,826.0218,1200.0
2023-09-15 13:20:00,828.47,829.11,828.47,829.11,500.0,826.2412,826.8795,826.2412,826.8795,500.0
2023-09-15 13:25:00,829.6,829.6,829.16,829.17,200.0,827.3682,827.3682,826.9293,826.9393,200.0
2023-09-15 13:30:00,828.67,828.67,827.88,827.88,700.0,826.4407,826.4407,825.6528,825.6528,700.0
2023-09-15 13:35:00,828.68,828.85,828.68,828.83,441.0,826.4506,826.6202,826.4506,826.6002,441.0
2023-09-15 13:40:00,828.27,828.99,828.27,828.89,400.0,826.0417,826.7598,826.0417,826.6601,400.0
2023-09-15 13:45:00,829.01,829.02,829.01,829.01,100.0,826.7797,826.7897,826.7797,826.7797,100.0
2023-09-15 13:50:00,828.93,829.16,828.85,829.16,400.0,826.7,826.9293,826.6202,826.9293,400.0
2023-09-15 13:55:00,828.54,829.25,828.34,829.25,1409.0,826.311,827.0191,826.1115,827.0191,1409.0
2023-09-15 14:00:00,829.04,829.13,829.04,829.13,200.0,826.8097,826.8994,826.8097,826.8994,200.0
2023-09-15 14:05:00,828.33,828.66,827.84,827.84,500.0,826.1016,826.4307,825.6129,825.6129,500.0
2023-09-15 14:10:00,827.74,828.23,827.74,828.08,600.0,825.5132,826.0018,825.5132,825.8522,600.0
2023-09-15 14:15:00,827.5,827.78,827.38,827.38,900.0,825.2738,825.5531,825.1541,825.1541,900.0
2023-09-15 14:20:00,827.84,827.84,827.57,827.57,300.0,825.6129,825.6129,825.3436,825.3436,300.0
2023-09-15 14:25:00,827.59,828.31,827.53,827.88,3500.0,825.3636,826.0816,825.3037,825.6528,3500.0
2023-09-15 14:30:00,828.19,828.19,827.61,827.61,488.0,825.9619,825.9619,825.3835,825.3835,488.0
2023-09-15 14:35:00,827.89,827.89,826.9,826.98,983.0,825.6628,825.6628,824.6754,824.7552,983.0
2023-09-15 14:40:00,825.59,825.59,825.59,825.59,100.0,823.3689,823.3689,823.3689,823.3689,100.0
2023-09-15 14:45:00,825.75,825.75,824.47,824.51,900.0,823.5285,823.5285,822.252,822.2918,900.0
2023-09-15 14:50:00,824.99,825.75,824.46,825.75,3000.0,822.7706,823.5285,822.242,823.5285,3000.0
2023-09-15 14:55:00,824.49,826.48,824.49,826.41,1807.0,822.2719,824.2565,822.2719,824.1867,1807.0
2023-09-15 15:00:00,826.58,826.58,824.37,824.83,2214.0,824.3563,824.3563,822.1522,822.611,2214.0
2023-09-15 15:05:00,824.49,824.9,824.01,824.9,1711.0,822.2719,822.6808,821.7932,822.6808,1711.0
2023-09-15 15:10:00,824.72,825.08,824.72,824.73,715.0,822.5013,822.8603,822.5013,822.5113,715.0
2023-09-15 15:15:00,824.63,824.84,823.56,823.65,2400.0,822.4115,822.621,821.3444,821.4342,2400.0
2023-09-15 15:20:00,823.66,823.69,822.82,823.36,6000.0,821.4441,821.4741,820.6064,821.1449,6000.0
2023-09-15 15:25:00,823.56,825.22,823.01,825.19,5038.0,821.3444,822.9999,820.7959,822.97,5038.0
2023-09-15 15:30:00,825.7,825.73,824.62,824.63,2700.0,823.4786,823.5086,822.4016,822.4115,2700.0
2023-09-15 15:35:00,824.65,824.65,823.1,823.22,3500.0,822.4315,822.4315,820.8856,821.0053,3500.0
2023-09-15 15:40:00,823.08,824.58,823.08,824.21,2329.0,820.8657,822.3617,820.8657,821.9927,2329.0
2023-09-15 15:45:00,823.72,824.12,822.54,822.55,2300.0,821.504,821.9029,820.3271,820.3371,2300.0
2023-09-15 15:50:00,822.5,824.65,822.1,822.66,7303.0,820.2873,822.4315,819.8883,820.4468,7303.0
2023-09-15 15:55:00,822.95,824.1,822.95,823.41,12433.0,820.736,821.883,820.736,821.1948,12433.0
2023-09-18 09:30:00,824.8,824.8,823.09,823.56,5502.0,822.5811,822.5811,820.8757,821.3444,5502.0
2023-09-18 09:35:00,825.8,828.13,825.7,826.79,1340.0,823.5784,825.9021,823.4786,824.5657,1340.0
2023-09-18 09:40:00,828.51,828.51,826.87,826.87,500.0,826.2811,826.2811,824.6455,824.6455,500.0
2023-09-18 09:45:00,826.07,826.07,824.65,824.65,1384.0,823.8477,823.8477,822.4315,822.4315,1384.0
2023-09-18 09:50:00,825.85,827.01,825.85,826.69,700.0,823.6282,824.7851,823.6282,824.466,700.0
2023-09-18 09:55:00,826.27,826.46,824.75,824.75,821.0,824.0471,824.2366,822.5312,822.5312,821.0
2023-09-18 10:00:00,824.3,824.3,820.69,820.93,2600.0,822.0824,822.0824,818.4821,818.7215,2600.0
2023-09-18 10:05:00,820.72,821.48,820.44,820.98,3705.0,818.512,819.27,818.2328,818.7713,3705.0
2023-09-18 10:10:00,821.22,822.14,820.29,820.29,1500.0,819.0107,819.9282,818.0832,818.0832,1500.0
2023-09-18 10:15:00,819.77,819.78,818.96,819.62,500.0,817.5646,817.5746,816.7568,817.415,500.0
2023-09-18 10:20:00,819.36,820.32,819.36,820.32,1800.0,817.1557,818.1131,817.1557,818.1131,1800.0
2023-09-18 10:25:00,820.63,821.5,820.52,821.5,1100.0,818.4223,819.2899,818.3126,819.2899,1100.0
2023-09-18 10:30:00,821.36,822.11,820.85,820.85,2671.0,819.1503,819.8983,818.6417,818.6417,2671.0
2023-09-18 10:35:00,820.66,820.66,819.83,820.15,1344.0,818.4522,818.4522,817.6244,817.9436,1344.0
2023-09-18 10:40:00,819.78,819.88,819.46,819.46,905.0,817.5746,817.6743,817.2554,817.2554,905.0
2023-09-18 10:45:00,819.64,819.87,818.68,818.98,2105.0,817.4349,817.6643,816.4775,816.7767,2105.0
2023-09-18 10:50:00,817.75,818.18,817.08,817.08,1221.0,815.55,815.9789,814.8818,814.8818,1221.0
2023-09-18 10:55:00,817.79,818.46,817.79,818.46,200.0,815.5899,816.2581,815.5899,816.2581,200.0
2023-09-18 11:00:00,818.59,818.72,818.36,818.72,400.0,816.3878,816.5174,816.1584,816.5174,400.0
2023-09-18 11:05:00,818.41,818.53,818.29,818.53,379.0,816.2083,816.3279,816.0886,816.3279,379.0
2023-09-18 11:10:00,819.41,819.7,819.4,819.7,200.0,817.2056,817.4948,817.1956,817.4948,200.0
2023-09-18 11:15:00,818.82,820.32,818.82,820.19,700.0,816.6172,818.1131,816.6172,817.9835,700.0
2023-09-18 11:20:00,821.46,821.46,821.46,821.46,100.0,819.2501,819.2501,819.2501,819.2501,100.0
2023-09-18 11:25:00,821.55,821.67,821.37,821.37,800.0,819.3398,819.4595,819.1603,819.1603,800.0
2023-09-18 11:30:00,822.3,822.52,822.07,822.08,589.0,820.0878,820.3072,819.8584,819.8684,589.0
2023-09-18 11:35:00,822.05,823.35,821.92,823.35,2600.0,819.8385,821.135,819.7088,821.135,2600.0
2023-09-18 11:40:00,824.01,824.02,824.01,824.01,100.0,821.7932,821.8032,821.7932,821.7932,100.0
2023-09-18 11:45:00,823.67,823.67,823.67,823.67,100.0,821.4541,821.4541,821.4541,821.4541,100.0
2023-09-18 11:50:00,823.67,823.67,823.67,823.67,100.0,821.4541,821.4541,821.4541,821.4541,100.0
2023-09-18 11:55:00,823.26,823.32,822.86,823.2,700.0,821.0452,821.105,820.6463,820.9854,700.0
2023-09-18 12:00:00,823.22,824.05,822.97,824.05,700.0,821.0053,821.8331,820.756,821.8331,700.0
2023-09-18 12:05:00,824.08,824.08,823.22,823.22,4013.0,821.863,821.863,821.0053,821.0053,4013.0
2023-09-18 12:10:00,822.56,822.61,822.56,822.6,4229.0,820.3471,820.397,820.3471,820.387,4229.0
2023-09-18 12:15:00,822.15,823.73,822.15,823.73,730.0,819.9382,821.5139,819.9382,821.5139,730.0
2023-09-18 12:20:00,823.73,824.63,823.54,824.63,1023.0,821.5139,822.4115,821.3245,822.4115,1023.0
2023-09-18 12:25:00,824.59,824.59,823.36,823.65,6818.0,822.3716,822.3716,821.1449,821.4342,6818.0
2023-09-18 12:30:00,823.85,823.93,823.85,823.85,400.0,821.6336,821.7134,821.6336,821.6336,400.0
2023-09-18 12:35:00,824.11,824.39,823.27,823.7,2883.0,821.8929,822.1722,821.0552,821.484,2883.0
2023-09-18 12:40:00,823.7,823.7,823.7,823.7,0.0,821.484,821.484,821.484,821.484,0.0
2023-09-18 12:45:00,823.7,823.7,823.7,823.7,0.0,821.484,821.484,821.484,821.484,0.0
2023-09-18 12:50:00,824.26,824.26,824.26,824.26,100.0,822.0425,822.0425,822.0425,822.0425,100.0
2023-09-18 12:55:00,823.57,823.57,823.4,823.4,200.0,821.3544,821.3544,821.1848,821.1848,200.0
2023-09-18 13:00:00,824.99,824.99,823.93,823.93,351.0,822.7706,822.7706,821.7134,821.7134,351.0
2023-09-18 13:05:00,824.98,824.98,824.67,824.97,300.0,822.7606,822.7606,822.4514,822.7506,300.0
2023-09-18 13:10:00,825.1,826.31,825.0,826.31,1275.0,822.8803,824.087,822.7805,824.087,1275.0
2023-09-18 13:15:00,826.27,826.27,825.5,825.98,1642.0,824.0471,824.0471,823.2792,823.7579,1642.0
2023-09-18 13:20:00,826.03,826.82,826.03,826.82,200.0,823.8078,824.5956,823.8078,824.5956,200.0
2023-09-18 13:25:00,826.85,827.17,826.85,827.17,600.0,824.6256,824.9447,824.6256,824.9447,600.0
2023-09-18 13:30:00,827.15,827.5,826.85,827.5,2070.0,824.9247,825.2738,824.6256,825.2738,2070.0
2023-09-18 13:35:00,827.45,827.65,827.21,827.21,1000.0,825.2239,825.4234,824.9846,824.9846,1000.0
2023-09-18 13:40:00,827.1,827.32,826.38,827.14,842.0,824.8749,825.0943,824.1568,824.9148,842.0
2023-09-18 13:45:00,827.18,827.18,826.87,826.87,200.0,824.9547,824.9547,824.6455,824.6455,200.0
2023-09-18 13:50:00,826.65,826.65,826.35,826.35,200.0,824.4261,824.4261,824.1269,824.1269,200.0
2023-09-18 13:55:00,826.02,826.93,826.02,826.65,671.0,823.7978,824.7053,823.7978,824.4261,671.0
2023-09-18 14:00:00,826.56,826.56,825.47,825.47,1700.0,824.3363,824.3363,823.2493,823.2493,1700.0
2023-09-18 14:05:00,825.04,825.04,824.44,824.66,500.0,822.8204,822.8204,822.222,822.4414,500.0
2023-09-18 14:10:00,824.68,824.78,824.1,824.1,1100.0,822.4614,822.5611,821.883,821.883,1100.0
2023-09-18 14:15:00,824.36,825.13,824.36,825.03,700.0,822.1423,822.9102,822.1423,822.8104,700.0
2023-09-18 14:20:00,824.73,825.04,824.45,824.45,807.0,822.5113,822.8204,822.232,822.232,807.0
2023-09-18 14:25:00,824.45,824.45,824.45,824.45,0.0,822.232,822.232,822.232,822.232,0.0
2023-09-18 14:30:00,824.8,824.96,824.58,824.96,510.0,822.5811,822.7406,822.3617,822.7406,510.0
2023-09-18 14:35:00,824.88,824.88,824.62,824.62,600.0,822.6609,822.6609,822.4016,822.4016,600.0
2023-09-18 14:40:00,824.82,825.14,824.48,824.48,800.0,822.601,822.9202,822.2619,822.2619,800.0
2023-09-18 14:45:00,824.56,824.57,824.52,824.57,300.0,822.3417,822.3517,822.3018,822.3517,300.0
2023-09-18 14:50:00,824.37,824.41,821.84,823.29,17513.0,822.1522,822.1921,819.629,821.0751,17513.0
2023-09-18 14:55:00,822.89,823.03,822.59,822.91,1400.0,820.6762,820.8158,820.377,820.6962,1400.0
2023-09-18 15:00:00,822.45,822.56,822.04,822.17,1316.0,820.2374,820.3471,819.8285,819.9581,1316.0
2023-09-18 15:05:00,822.17,823.03,822.15,822.63,2750.0,819.9581,820.8158,819.9382,820.4169,2750.0
2023-09-18 15:10:00,822.59,822.59,821.51,821.51,1000.0,820.377,820.377,819.2999,819.2999,1000.0
2023-09-18 15:15:00,821.39,821.81,820.94,820.94,424.0,819.1802,819.5991,818.7315,818.7315,424.0
2023-09-18 15:20:00,821.38,822.38,821.15,822.27,2580.0,819.1703,820.1676,818.9409,820.0579,2580.0
2023-09-18 15:25:00,822.36,822.4,821.61,822.4,1002.0,820.1476,820.1875,819.3996,820.1875,1002.0
2023-09-18 15:30:00,822.05,822.1,821.79,822.1,1763.0,819.8385,819.8883,819.5792,819.8883,1763.0
2023-09-18 15:35:00,822.24,823.1,822.06,823.1,1900.0,820.028,820.8856,819.8484,820.8856,1900.0
2023-09-18 15:40:00,823.28,823.74,822.64,822.64,3020.0,821.0652,821.5239,820.4269,820.4269,3020.0
2023-09-18 15:45:00,822.5,823.52,822.31,823.52,1350.0,820.2873,821.3045,820.0978,821.3045,1350.0
2023-09-18 15:50:00,823.29,823.39,822.45,822.77,6180.0,821.0751,821.1749,820.2374,820.5565,6180.0
2023-09-18 15:55:00,823.13,824.51,823.13,824.51,11225.0,820.9156,822.2918,820.9156,822.2918,11225.0
2023-09-19 09:30:00,825.27,827.75,823.6,825.7,4101.0,823.0498,825.5231,821.3843,823.4786,4101.0
2023-09-19 09:35:00,828.42,829.1,827.96,828.51,1501.0,826.1913,826.8695,825.7326,826.2811,1501.0
2023-09-19 09:40:00,829.04,831.0,829.03,831.0,1150.0,826.8097,828.7644,826.7997,828.7644,1150.0
2023-09-19 09:45:00,832.99,832.99,831.87,831.87,600.0,830.749,830.749,829.632,829.632,600.0
2023-09-19 09:50:00,831.97,833.0,831.68,832.03,3205.0,829.7318,830.759,829.4426,829.7916,3205.0
2023-09-19 09:55:00,832.55,832.55,831.57,831.76,572.0,830.3102,830.3102,829.3329,829.5223,572.0
2023-09-19 10:00:00,829.71,831.01,829.7,830.63,420.0,827.4779,828.7744,827.4679,828.3954,420.0
2023-09-19 10:05:00,830.88,830.88,830.53,830.63,432.0,828.6447,828.6447,828.2957,828.3954,432.0
2023-09-19 10:10:00,830.0,831.05,829.73,830.55,2228.0,827.7671,828.8143,827.4978,828.3156,2228.0
2023-09-19 10:15:00,829.72,831.0,829.72,830.6,3060.0,827.4878,828.7644,827.4878,828.3655,3060.0
2023-09-19 10:20:00,830.6,830.84,830.44,830.46,500.0,828.3655,828.6048,828.2059,828.2258,500.0
2023-09-19 10:25:00,830.9,831.25,830.89,831.1,1000.0,828.6647,829.0137,828.6547,828.8641,1000.0
2023-09-19 10:30:00,831.6,831.6,830.49,830.75,1398.0,829.3628,829.3628,828.2558,828.5151,1398.0
2023-09-19 10:35:00,830.41,830.67,829.0,829.0,1962.0,828.176,828.4353,826.7698,826.7698,1962.0
2023-09-19 10:40:00,828.48,829.03,828.47,828.79,675.0,826.2512,826.7997,826.2412,826.5603,675.0
2023-09-19 10:45:00,828.43,828.43,828.24,828.24,400.0,826.2013,826.2013,826.0118,826.0118,400.0
2023-09-19 10:50:00,828.78,828.78,827.53,827.9,400.0,826.5504,826.5504,825.3037,825.6727,400.0
2023-09-19 10:55:00,828.45,828.71,828.45,828.71,200.0,826.2212,826.4805,826.2212,826.4805,200.0
2023-09-19 11:00:00,828.26,828.76,828.2,828.2,468.0,826.0318,826.5304,825.9719,825.9719,468.0
2023-09-19 11:05:00,827.83,827.83,826.06,826.06,500.0,825.6029,825.6029,823.8377,823.8377,500.0
2023-09-19 11:10:00,825.8,826.3,825.0,826.3,300.0,823.5784,824.077,822.7805,824.077,300.0
2023-09-19 11:15:00,826.17,827.02,826.17,826.21,1200.0,823.9474,824.7951,823.9474,823.9873,1200.0
2023-09-19 11:20:00,825.93,828.25,825.93,826.74,1177.0,823.708,826.0218,823.708,824.5158,1177.0
2023-09-19 11:25:00,828.09,828.48,828.08,828.19,300.0,825.8622,826.2512,825.8522,825.9619,300.0
2023-09-19 11:30:00,828.07,828.08,827.3,827.3,1565.0,825.8423,825.8522,825.0743,825.0743,1565.0
2023-09-19 11:35:00,827.3,827.3,827.3,827.3,0.0,825.0743,825.0743,825.0743,825.0743,0.0
2023-09-19 11:40:00,827.53,827.53,826.87,826.87,800.0,825.3037,825.3037,824.6455,824.6455,800.0
2023-09-19 11:45:00,826.28,827.82,826.28,827.82,900.0,824.0571,825.5929,824.0571,825.5929,900.0
2023-09-19 11:50:00,827.67,827.86,827.29,827.86,1088.0,825.4433,825.6328,825.0644,825.6328,1088.0
2023-09-19 11:55:00,827.9,828.29,827.9,828.29,600.0,825.6727,826.0617,825.6727,826.0617,600.0
2023-09-19 12:00:00,828.27,828.74,828.02,828.74,500.0,826.0417,826.5105,825.7924,826.5105,500.0
2023-09-19 12:05:00,828.85,829.52,828.78,829.52,3637.0,826.6202,827.2884,826.5504,827.2884,3637.0
2023-09-19 12:10:00,829.77,830.42,829.75,830.42,1460.0,827.5377,828.1859,827.5178,828.1859,1460.0
2023-09-19 12:15:00,829.81,830.8,829.8,830.66,900.0,827.5776,828.5649,827.5676,828.4253,900.0
2023-09-19 12:20:00,830.76,830.93,830.14,830.88,1055.0,828.525,828.6946,827.9067,828.6447,1055.0
2023-09-19 12:25:00,831.0,831.7,831.0,831.39,752.0,828.7644,829.4625,828.7644,829.1533,752.0
2023-09-19 12:30:00,831.49,831.75,831.15,831.15,1725.0,829.2531,829.5124,828.914,828.914,1725.0
2023-09-19 12:35:00,831.25,831.25,830.69,830.81,754.0,829.0137,829.0137,828.4552,828.5749,754.0
2023-09-19 12:40:00,830.69,830.79,830.69,830.79,383.0,828.4552,828.555,828.4552,828.555,383.0
2023-09-19 12:45:00,831.42,832.0,831.25,832.0,1100.0,829.1833,829.7617,829.0137,829.7617,1100.0
2023-09-19 12:50:00,831.9,832.14,831.71,832.04,2009.0,829.662,829.9013,829.4725,829.8016,2009.0
2023-09-19 12:55:00,831.92,832.16,831.63,832.16,972.0,829.6819,829.9213,829.3927,829.9213,972.0
2023-09-19 13:00:00,832.36,834.34,832.35,834.34,4292.0,830.1207,832.0954,830.1108,832.0954,4292.0
2023-09-19 13:05:00,834.21,834.21,833.72,833.72,2178.0,831.9658,831.9658,831.4771,831.4771,2178.0
2023-09-19 13:10:00,833.96,833.96,832.55,832.55,1565.0,831.7164,831.7164,830.3102,830.3102,1565.0
2023-09-19 13:15:00,832.53,832.71,832.53,832.71,300.0,830.2903,830.4698,830.2903,830.4698,300.0
2023-09-19 13:20:00,833.04,833.04,832.63,832.63,500.0,830.7989,830.7989,830.39,830.39,500.0
2023-09-19 13:25:00,832.61,833.11,832.37,832.38,573.0,830.3701,830.8687,830.1307,830.1407,573.0
2023-09-19 13:30:00,832.71,833.39,832.7,833.04,2611.0,830.4698,831.148,830.4598,830.7989,2611.0
2023-09-19 13:35:00,833.04,833.04,832.49,832.81,300.0,830.7989,830.7989,830.2504,830.5695,300.0
2023-09-19 13:40:00,832.8,835.25,832.79,835.25,3200.0,830.5595,833.003,830.5496,833.003,3200.0
2023-09-19 13:45:00,835.82,836.08,835.0,836.08,5047.0,833.5714,833.8307,832.7536,833.8307,5047.0
2023-09-19 13:50:00,836.08,836.93,835.23,835.68,2671.0,833.8307,834.6784,832.983,833.4318,2671.0
2023-09-19 13:55:00,835.42,835.42,835.41,835.42,100.0,833.1725,833.1725,833.1625,833.1725,100.0
2023-09-19 14:00:00,835.45,835.46,834.9,834.9,1588.0,833.2024,833.2124,832.6539,832.6539,1588.0
2023-09-19 14:05:00,835.0,835.03,834.66,834.86,630.0,832.7536,832.7835,832.4145,832.614,630.0
2023-09-19 14:10:00,834.88,835.66,834.88,835.66,1500.0,832.6339,833.4119,832.6339,833.4119,1500.0
2023-09-19 14:15:00,835.38,835.38,835.16,835.16,508.0,833.1326,833.1326,832.9132,832.9132,508.0
2023-09-19 14:20:00,835.14,835.14,835.0,835.0,400.0,832.8933,832.8933,832.7536,832.7536,400.0
2023-09-19 14:25:00,834.83,835.24,834.82,835.05,1301.0,832.5841,832.993,832.5741,832.8035,1301.0
2023-09-19 14:30:00,835.03,835.4,835.03,835.13,535.0,832.7835,833.1526,832.7835,832.8833,535.0
2023-09-19 14:35:00,835.72,836.04,835.33,835.34,700.0,833.4717,833.7908,833.0827,833.0927,700.0
2023-09-19 14:40:00,835.64,835.89,835.64,835.71,400.0,833.3919,833.6412,833.3919,833.4617,400.0
2023-09-19 14:45:00,836.03,836.03,836.01,836.01,300.0,833.7809,833.7809,833.7609,833.7609,300.0
2023-09-19 14:50:00,835.75,835.75,834.73,835.43,1410.0,833.5016,833.5016,832.4844,833.1825,1410.0
2023-09-19 14:55:00,835.23,835.68,835.23,835.31,600.0,832.983,833.4318,832.983,833.0628,600.0
2023-09-19 15:00:00,834.61,834.73,834.28,834.73,600.0,832.3647,832.4844,832.0356,832.4844,600.0
2023-09-19 15:05:00,834.99,835.31,834.28,834.31,1100.0,832.7437,833.0628,832.0356,832.0655,1100.0
2023-09-19 15:10:00,833.8,833.96,833.8,833.96,400.0,831.5569,831.7164,831.5569,831.7164,400.0
2023-09-19 15:15:00,834.17,834.17,833.82,834.06,600.0,831.9259,831.9259,831.5768,831.8162,600.0
2023-09-19 15:20:00,833.78,834.05,833.71,833.97,600.0,831.5369,831.8062,831.4671,831.7264,600.0
2023-09-19 15:25:00,834.04,834.65,834.04,834.4,900.0,831.7962,832.4046,831.7962,832.1552,900.0
2023-09-19 15:30:00,834.82,834.84,834.24,834.24,1100.0,832.5741,832.5941,831.9957,831.9957,1100.0
2023-09-19 15:35:00,834.58,835.01,834.43,834.89,1394.0,832.3348,832.7636,832.1852,832.6439,1394.0
2023-09-19 15:40:00,834.86,834.98,834.32,834.63,1200.0,832.614,832.7337,832.0755,832.3846,1200.0
2023-09-19 15:45:00,835.05,835.27,834.56,834.68,3147.0,832.8035,833.0229,832.3148,832.4345,3147.0
2023-09-19 15:50:00,834.86,835.54,834.21,835.54,7334.0,832.614,833.2922,831.9658,833.2922,7334.0
2023-09-19 15:55:00,835.54,836.98,835.54,836.8,12309.0,833.2922,834.7283,833.2922,834.5488,12309.0
2023-09-20 09:30:00,836.8,838.06,833.66,833.66,3595.0,834.5488,835.8054,831.4172,831.4172,3595.0
2023-09-20 09:35:00,835.18,835.19,831.08,831.08,1465.0,832.9331,832.9431,828.8442,828.8442,1465.0
2023-09-20 09:40:00,830.9,834.93,830.9,834.93,700.0,828.6647,832.6838,828.6647,832.6838,700.0
2023-09-20 09:45:00,834.61,834.61,834.61,834.61,100.0,832.3647,832.3647,832.3647,832.3647,100.0
2023-09-20 09:50:00,835.51,835.51,835.51,835.51,100.0,833.2623,833.2623,833.2623,833.2623,100.0
2023-09-20 09:55:00,834.68,835.07,834.68,835.07,200.0,832.4345,832.8234,832.4345,832.8234,200.0
2023-09-20 10:00:00,834.69,835.55,834.69,835.55,200.0,832.4445,833.3021,832.4445,833.3021,200.0
2023-09-20 10:05:00,835.72,836.11,835.69,835.77,1384.0,833.4717,833.8606,833.4418,833.5216,1384.0
2023-09-20 10:10:00,835.81,835.99,835.33,835.46,1900.0,833.5614,833.741,833.0827,833.2124,1900.0
2023-09-20 10:15:00,835.43,835.43,835.42,835.43,520.0,833.1825,833.1825,833.1725,833.1825,520.0
2023-09-20 10:20:00,835.49,835.49,835.23,835.47,500.0,833.2423,833.2423,832.983,833.2224,500.0
2023-09-20 10:25:00,835.67,835.74,835.67,835.72,434.0,833.4218,833.4916,833.4218,833.4717,434.0
2023-09-20 10:30:00,834.91,835.14,834.63,834.63,400.0,832.6639,832.8933,832.3846,832.3846,400.0
2023-09-20 10:35:00,835.24,835.49,834.78,835.24,3109.0,832.993,833.2423,832.5342,832.993,3109.0
2023-09-20 10:40:00,835.82,835.82,835.81,835.82,100.0,833.5714,833.5714,833.5614,833.5714,100.0
2023-09-20 10:45:00,836.51,836.51,836.51,836.51,100.0,834.2596,834.2596,834.2596,834.2596,100.0
2023-09-20 10:50:00,836.51,836.51,836.51,836.51,0.0,834.2596,834.2596,834.2596,834.2596,0.0
2023-09-20 10:55:00,836.15,836.23,835.33,835.53,2715.0,833.9005,833.9803,833.0827,833.2822,2715.0
2023-09-20 11:00:00,835.45,836.43,834.77,836.2,7592.0,833.2024,834.1798,832.5242,833.9504,7592.0
2023-09-20 11:05:00,836.87,837.67,836.86,837.5,12910.0,834.6186,835.4164,834.6086,835.2469,12910.0
2023-09-20 11:10:00,837.5,838.11,836.84,836.84,1885.0,835.2469,835.8553,834.5887,834.5887,1885.0
2023-09-20 11:15:00,837.32,837.32,836.79,836.79,787.0,835.0674,835.0674,834.5388,834.5388,787.0
2023-09-20 11:20:00,836.79,836.96,836.79,836.96,900.0,834.5388,834.7084,834.5388,834.7084,900.0
2023-09-20 11:25:00,837.0,837.18,835.57,835.59,5545.0,834.7482,834.9278,833.3221,833.342,5545.0
2023-09-20 11:30:00,835.38,836.13,835.36,836.13,6483.0,833.1326,833.8806,833.1127,833.8806,6483.0
2023-09-20 11:35:00,835.77,836.1,833.91,835.14,1462.0,833.5216,833.8507,831.6666,832.8933,1462.0
2023-09-20 11:40:00,835.14,835.14,835.14,835.14,0.0,832.8933,832.8933,832.8933,832.8933,0.0
2023-09-20 11:45:00,834.34,835.58,834.34,834.65,2080.0,832.0954,833.3321,832.0954,832.4046,2080.0
2023-09-20 11:50:00,835.02,835.55,835.01,835.49,1081.0,832.7736,833.3021,832.7636,833.2423,1081.0
2023-09-20 11:55:00,835.67,835.77,835.67,835.76,440.0,833.4218,833.5216,833.4218,833.5116,440.0
2023-09-20 12:00:00,835.58,835.58,835.58,835.58,100.0,833.3321,833.3321,833.3321,833.3321,100.0
2023-09-20 12:05:00,835.72,836.5,835.58,836.42,1348.0,833.4717,834.2496,833.3321,834.1698,1348.0
2023-09-20 12:10:00,837.7,837.7,837.7,837.7,252.0,835.4464,835.4464,835.4464,835.4464,252.0
2023-09-20 12:15:00,837.94,837.99,837.07,837.08,3219.0,835.6857,835.7356,834.8181,834.828,3219.0
2023-09-20 12:20:00,837.05,837.27,837.04,837.26,800.0,834.7981,835.0175,834.7881,835.0075,800.0
2023-09-20 12:25:00,837.57,837.74,837.19,837.51,3007.0,835.3167,835.4863,834.9377,835.2569,3007.0
2023-09-20 12:30:00,837.6,837.6,837.6,837.6,107.0,835.3466,835.3466,835.3466,835.3466,107.0
2023-09-20 12:35:00,837.22,837.43,837.22,837.41,600.0,834.9677,835.1771,834.9677,835.1571,600.0
2023-09-20 12:40:00,836.99,837.51,836.73,836.95,565.0,834.7383,835.2569,834.479,834.6984,565.0
2023-09-20 12:45:00,837.12,837.19,836.89,837.02,1100.0,834.8679,834.9377,834.6385,834.7682,1100.0
2023-09-20 12:50:00,836.79,837.21,836.47,836.93,1800.0,834.5388,834.9577,834.2197,834.6784,1800.0
2023-09-20 12:55:00,837.2,837.29,837.19,837.29,360.0,834.9477,835.0375,834.9377,835.0375,360.0
2023-09-20 13:00:00,836.49,837.01,836.3,836.3,572.0,834.2396,834.7582,834.0501,834.0501,572.0
2023-09-20 13:05:00,836.88,837.26,836.06,836.21,5440.0,834.6286,835.0075,833.8108,833.9604,5440.0
2023-09-20 13:10:00,836.21,836.21,836.21,836.21,0.0,833.9604,833.9604,833.9604,833.9604,0.0
2023-09-20 13:15:00,835.67,835.69,835.66,835.69,640.0,833.4218,833.4418,833.4119,833.4418,640.0
2023-09-20 13:20:00,835.44,835.44,835.14,835.14,300.0,833.1924,833.1924,832.8933,832.8933,300.0
2023-09-20 13:25:00,835.18,835.2,834.47,834.47,2720.0,832.9331,832.9531,832.2251,832.2251,2720.0
2023-09-20 13:30:00,834.77,834.78,834.67,834.68,1000.0,832.5242,832.5342,832.4245,832.4345,1000.0
2023-09-20 13:35:00,834.69,835.16,834.39,834.39,2812.0,832.4445,832.9132,832.1453,832.1453,2812.0
2023-09-20 13:40:00,834.32,834.76,833.99,834.67,1689.0,832.0755,832.5143,831.7463,832.4245,1689.0
2023-09-20 13:45:00,834.68,835.74,834.67,835.48,10150.0,832.4345,833.4916,832.4245,833.2323,10150.0
2023-09-20 13:50:00,835.57,836.0,835.57,836.0,200.0,833.3221,833.7509,833.3221,833.7509,200.0
2023-09-20 13:55:00,835.63,835.63,835.62,835.63,100.0,833.3819,833.3819,833.372,833.3819,100.0
2023-09-20 14:00:00,834.04,834.04,834.04,834.04,100.0,831.7962,831.7962,831.7962,831.7962,100.0
2023-09-20 14:05:00,834.5,834.72,833.88,834.54,786.0,832.255,832.4744,831.6366,832.2949,786.0
2023-09-20 14:10:00,834.39,834.39,833.21,833.21,700.0,832.1453,832.1453,830.9684,830.9684,700.0
2023-09-20 14:15:00,832.84,833.54,832.83,833.11,1700.0,830.5994,831.2976,830.5895,830.8687,1700.0
2023-09-20 14:20:00,833.15,833.34,832.6,833.32,3421.0,830.9086,831.0981,830.3601,831.0781,3421.0
2023-09-20 14:25:00,833.0,833.53,833.0,833.14,1796.0,830.759,831.2876,830.759,830.8986,1796.0
2023-09-20 14:30:00,833.07,834.81,833.07,834.32,2094.0,830.8288,832.5641,830.8288,832.0755,2094.0
2023-09-20 14:35:00,834.32,834.32,834.32,834.32,0.0,832.0755,832.0755,832.0755,832.0755,0.0
2023-09-20 14:40:00,833.51,835.05,833.51,835.05,700.0,831.2676,832.8035,831.2676,832.8035,700.0
2023-09-20 14:45:00,835.46,835.46,835.09,835.09,800.0,833.2124,833.2124,832.8434,832.8434,800.0
2023-09-20 14:50:00,834.19,834.32,832.74,833.85,898.0,831.9458,832.0755,830.4997,831.6067,898.0
2023-09-20 14:55:00,834.39,834.74,833.78,834.53,1200.0,832.1453,832.4943,831.5369,832.2849,1200.0
2023-09-20 15:00:00,834.53,834.53,834.53,834.53,200.0,832.2849,832.2849,832.2849,832.2849,200.0
2023-09-20 15:05:00,833.99,833.99,833.99,833.99,100.0,831.7463,831.7463,831.7463,831.7463,100.0
2023-09-20 15:10:00,834.09,834.09,833.88,833.88,500.0,831.8461,831.8461,831.6366,831.6366,500.0
2023-09-20 15:15:00,834.0,834.25,834.0,834.2,400.0,831.7563,832.0056,831.7563,831.9558,400.0
2023-09-20 15:20:00,833.01,833.01,832.67,832.89,823.0,830.769,830.769,830.4299,830.6493,823.0
2023-09-20 15:25:00,832.55,832.55,832.17,832.17,404.0,830.3102,830.3102,829.9312,829.9312,404.0
2023-09-20 15:30:00,831.84,832.52,831.79,832.22,802.0,829.6021,830.2803,829.5523,829.9811,802.0
2023-09-20 15:35:00,832.33,832.33,831.6,831.93,867.0,830.0908,830.0908,829.3628,829.6919,867.0
2023-09-20 15:40:00,832.18,832.21,832.0,832.21,1920.0,829.9412,829.9711,829.7617,829.9711,1920.0
2023-09-20 15:45:00,832.29,832.67,832.2,832.2,3699.0,830.0509,830.4299,829.9612,829.9612,3699.0
2023-09-20 15:50:00,831.88,832.02,831.01,831.53,3322.0,829.642,829.7816,828.7744,829.293,3322.0
2023-09-20 15:55:00,831.56,832.13,831.19,831.23,8829.0,829.3229,829.8913,828.9539,828.9938,8829.0
2023-09-21 09:30:00,829.92,829.92,827.56,827.56,2616.0,827.6873,827.6873,825.3336,825.3336,2616.0
2023-09-21 09:35:00,828.52,828.52,825.35,826.25,1257.0,826.2911,826.2911,823.1296,824.0272,1257.0
2023-09-21 09:40:00,825.35,827.96,825.24,827.86,2323.0,823.1296,825.7326,823.0199,825.6328,2323.0
2023-09-21 09:45:00,829.3,829.95,826.27,829.95,2613.0,827.069,827.7172,824.0471,827.7172,2613.0
2023-09-21 09:50:00,829.95,831.58,829.95,831.58,800.0,827.7172,829.3428,827.7172,829.3428,800.0
2023-09-21 09:55:00,831.27,831.27,829.22,829.53,1586.0,829.0337,829.0337,826.9892,827.2983,1586.0
2023-09-21 10:00:00,829.93,830.32,828.38,829.05,1503.0,827.6973,828.0862,826.1514,826.8196,1503.0
2023-09-21 10:05:00,828.95,829.96,828.56,829.96,700.0,826.7199,827.7272,826.331,827.7272,700.0
2023-09-21 10:10:00,830.25,830.73,830.15,830.15,730.0,828.0164,828.4951,827.9167,827.9167,730.0
2023-09-21 10:15:00,830.26,832.15,829.86,830.44,3900.0,828.0264,829.9113,827.6275,828.2059,3900.0
2023-09-21 10:20:00,829.75,830.9,829.75,830.12,2553.0,827.5178,828.6647,827.5178,827.8868,2553.0
2023-09-21 10:25:00,829.79,830.11,829.79,829.86,736.0,827.5576,827.8768,827.5576,827.6275,736.0
2023-09-21 10:30:00,829.18,829.18,829.18,829.18,100.0,826.9493,826.9493,826.9493,826.9493,100.0
2023-09-21 10:35:00,829.02,829.43,828.92,829.28,500.0,826.7897,827.1986,826.69,827.049,500.0
2023-09-21 10:40:00,828.0,828.74,827.91,827.91,900.0,825.7725,826.5105,825.6827,825.6827,900.0
2023-09-21 10:45:00,828.81,828.81,827.02,827.02,500.0,826.5803,826.5803,824.7951,824.7951,500.0
2023-09-21 10:50:00,826.96,826.96,823.02,823.99,3359.0,824.7353,824.7353,820.8059,821.7732,3359.0
2023-09-21 10:55:00,823.99,824.03,823.02,823.87,1300.0,821.7732,821.8131,820.8059,821.6536,1300.0
2023-09-21 11:00:00,824.03,824.07,823.54,823.97,967.0,821.8131,821.853,821.3245,821.7533,967.0
2023-09-21 11:05:00,823.09,823.16,822.66,822.66,1074.0,820.8757,820.9455,820.4468,820.4468,1074.0
2023-09-21 11:10:00,822.73,822.73,821.1,821.49,1144.0,820.5166,820.5166,818.891,819.28,1144.0
2023-09-21 11:15:00,821.62,822.28,821.61,821.64,2100.0,819.4096,820.0678,819.3996,819.4296,2100.0
2023-09-21 11:20:00,821.69,821.69,820.6,821.23,2161.0,819.4794,819.4794,818.3924,819.0207,2161.0
2023-09-21 11:25:00,821.16,821.25,820.44,821.02,3776.0,818.9509,819.0406,818.2328,818.8112,3776.0
2023-09-21 11:30:00,820.77,821.41,820.35,821.41,500.0,818.5619,819.2002,818.143,819.2002,500.0
2023-09-21 11:35:00,821.51,821.61,820.57,820.68,1108.0,819.2999,819.3996,818.3624,818.4722,1108.0
2023-09-21 11:40:00,821.4,822.21,821.1,822.21,1420.0,819.1902,819.998,818.891,819.998,1420.0
2023-09-21 11:45:00,822.77,822.77,820.84,820.84,1700.0,820.5565,820.5565,818.6317,818.6317,1700.0
2023-09-21 11:50:00,821.37,821.37,820.01,820.1,1438.0,819.1603,819.1603,817.804,817.8937,1438.0
2023-09-21 11:55:00,819.19,819.22,818.09,818.09,2500.0,816.9862,817.0161,815.8891,815.8891,2500.0
2023-09-21 12:00:00,817.91,818.54,817.5,818.54,1175.0,815.7096,816.3379,815.3007,816.3379,1175.0
2023-09-21 12:05:00,818.91,819.12,818.9,819.12,875.0,816.7069,816.9163,816.6969,816.9163,875.0
2023-09-21 12:10:00,818.73,819.9,818.25,819.04,7919.0,816.5274,817.6942,816.0487,816.8366,7919.0
2023-09-21 12:15:00,819.38,819.38,818.05,818.73,1900.0,817.1756,817.1756,815.8492,816.5274,1900.0
2023-09-21 12:20:00,819.11,819.12,818.59,818.6,500.0,816.9064,816.9163,816.3878,816.3977,500.0
2023-09-21 12:25:00,818.61,821.07,818.13,821.07,2746.0,816.4077,818.8611,815.929,818.8611,2746.0
2023-09-21 12:30:00,819.79,821.2,819.76,819.88,1864.0,817.5845,818.9908,817.5546,817.6743,1864.0
2023-09-21 12:35:00,819.88,820.35,819.41,820.35,1102.0,817.6743,818.143,817.2056,818.143,1102.0
2023-09-21 12:40:00,820.69,822.99,820.69,822.99,10028.0,818.4821,820.7759,818.4821,820.7759,10028.0
2023-09-21 12:45:00,822.05,822.94,821.73,822.94,5354.0,819.8385,820.7261,819.5193,820.7261,5354.0
2023-09-21 12:50:00,822.25,824.32,822.25,823.64,3700.0,820.0379,822.1024,820.0379,821.4242,3700.0
2023-09-21 12:55:00,823.41,824.06,823.16,824.06,932.0,821.1948,821.8431,820.9455,821.8431,932.0
2023-09-21 13:00:00,823.37,824.39,822.75,824.39,3042.0,821.1549,822.1722,820.5366,822.1722,3042.0
2023-09-21 13:05:00,823.65,824.55,823.2,824.27,1220.0,821.4342,822.3317,820.9854,822.0525,1220.0
2023-09-21 13:10:00,824.25,824.62,824.24,824.33,800.0,822.0325,822.4016,822.0226,822.1123,800.0
2023-09-21 13:15:00,824.23,824.57,824.23,824.57,473.0,822.0126,822.3517,822.0126,822.3517,473.0
2023-09-21 13:20:00,824.19,824.58,823.96,824.58,800.0,821.9727,822.3617,821.7433,822.3617,800.0
2023-09-21 13:25:00,824.33,825.29,824.18,825.29,970.0,822.1123,823.0697,821.9627,823.0697,970.0
2023-09-21 13:30:00,825.43,825.51,825.03,825.03,791.0,823.2094,823.2892,822.8104,822.8104,791.0
2023-09-21 13:35:00,824.51,825.38,824.51,825.34,500.0,822.2918,823.1595,822.2918,823.1196,500.0
2023-09-21 13:40:00,825.51,825.8,825.4,825.4,300.0,823.2892,823.5784,823.1795,823.1795,300.0
2023-09-21 13:45:00,825.64,825.69,825.18,825.69,3775.0,823.4188,823.4687,822.96,823.4687,3775.0
2023-09-21 13:50:00,825.18,825.45,825.03,825.03,783.0,822.96,823.2293,822.8104,822.8104,783.0
2023-09-21 13:55:00,825.36,825.5,824.98,825.46,500.0,823.1396,823.2792,822.7606,823.2393,500.0
2023-09-21 14:00:00,825.27,825.66,824.92,825.66,1307.0,823.0498,823.4388,822.7007,823.4388,1307.0
2023-09-21 14:05:00,825.12,825.42,825.11,825.34,400.0,822.9002,823.1994,822.8902,823.1196,400.0
2023-09-21 14:10:00,824.97,826.0,824.77,826.0,1600.0,822.7506,823.7778,822.5511,823.7778,1600.0
2023-09-21 14:15:00,825.09,825.09,824.5,824.5,200.0,822.8703,822.8703,822.2819,822.2819,200.0
2023-09-21 14:20:00,825.09,825.09,824.51,824.95,1000.0,822.8703,822.8703,822.2918,822.7307,1000.0
2023-09-21 14:25:00,824.95,824.97,824.61,824.97,716.0,822.7307,822.7506,822.3916,822.7506,716.0
2023-09-21 14:30:00,824.97,825.44,824.97,825.35,600.0,822.7506,823.2193,822.7506,823.1296,600.0
2023-09-21 14:35:00,825.48,826.0,825.13,825.93,1500.0,823.2592,823.7778,822.9102,823.708,1500.0
2023-09-21 14:40:00,825.93,826.4,825.62,826.4,1813.0,823.708,824.1768,823.3989,824.1768,1813.0
2023-09-21 14:45:00,826.45,826.64,826.45,826.64,200.0,824.2266,824.4161,824.2266,824.4161,200.0
2023-09-21 14:50:00,826.37,826.39,826.19,826.39,760.0,824.1468,824.1668,823.9673,824.1668,760.0
2023-09-21 14:55:00,826.35,826.75,826.13,826.47,1388.0,824.1269,824.5258,823.9075,824.2466,1388.0
2023-09-21 15:00:00,826.31,826.67,825.85,825.88,1750.0,824.087,824.446,823.6282,823.6582,1750.0
2023-09-21 15:05:00,825.92,826.27,825.92,826.09,700.0,823.6981,824.0471,823.6981,823.8676,700.0
2023-09-21 15:10:00,825.86,826.01,825.34,826.01,2400.0,823.6382,823.7878,823.1196,823.7878,2400.0
2023-09-21 15:15:00,825.78,826.2,825.51,826.2,1131.0,823.5584,823.9773,823.2892,823.9773,1131.0
2023-09-21 15:20:00,826.24,826.24,825.63,825.74,3397.0,824.0172,824.0172,823.4088,823.5185,3397.0
2023-09-21 15:25:00,825.64,825.81,824.34,824.34,2403.0,823.4188,823.5884,822.1223,822.1223,2403.0
2023-09-21 15:30:00,824.44,825.61,824.33,825.27,3713.0,822.222,823.3889,822.1123,823.0498,3713.0
2023-09-21 15:35:00,825.03,825.61,824.98,825.51,2342.0,822.8104,823.3889,822.7606,823.2892,2342.0
2023-09-21 15:40:00,824.99,826.11,824.98,825.02,6076.0,822.7706,823.8875,822.7606,822.8005,6076.0
2023-09-21 15:45:00,824.77,824.77,823.7,823.93,2325.0,822.5511,822.5511,821.484,821.7134,2325.0
2023-09-21 15:50:00,823.66,824.52,823.4,823.69,4742.0,821.4441,822.3018,821.1848,821.4741,4742.0
2023-09-21 15:55:00,823.85,824.6,822.97,823.2,13809.0,821.6336,822.3816,820.756,820.9854,13809.0
2023-09-22 09:30:00,822.02,825.0,818.3,825.0,7972.0,819.8085,822.7805,816.0986,822.7805,7972.0
2023-09-22 09:35:00,820.22,824.25,820.21,822.25,570.0,818.0134,822.0325,818.0034,820.0379,570.0
2023-09-22 09:40:00,822.25,827.16,822.25,827.13,6011.0,820.0379,824.9347,820.0379,824.9048,6011.0
2023-09-22 09:45:00,827.01,828.52,825.54,827.47,8804.0,824.7851,826.2911,823.3191,825.2439,8804.0
2023-09-22 09:50:00,827.47,828.64,826.33,827.78,3500.0,825.2439,826.4107,824.107,825.5531,3500.0
2023-09-22 09:55:00,828.74,828.87,827.24,827.24,600.0,826.5105,826.6401,825.0145,825.0145,600.0
2023-09-22 10:00:00,827.0,827.26,825.99,826.38,1430.0,824.7751,825.0344,823.7679,824.1568,1430.0
2023-09-22 10:05:00,824.92,826.12,824.92,826.12,820.0,822.7007,823.8975,822.7007,823.8975,820.0
2023-09-22 10:10:00,825.06,825.93,824.86,825.76,900.0,822.8404,823.708,822.6409,823.5385,900.0
2023-09-22 10:15:00,827.09,827.27,827.09,827.27,223.0,824.8649,825.0444,824.8649,825.0444,223.0
2023-09-22 10:20:00,827.74,827.75,825.88,825.89,1200.0,825.5132,825.5231,823.6582,823.6681,1200.0
2023-09-22 10:25:00,825.41,826.02,824.98,826.02,400.0,823.1894,823.7978,822.7606,823.7978,400.0
2023-09-22 10:30:00,826.98,827.39,826.98,827.39,200.0,824.7552,825.1641,824.7552,825.1641,200.0
2023-09-22 10:35:00,827.11,828.06,827.11,827.84,800.0,824.8849,825.8323,824.8849,825.6129,800.0
2023-09-22 10:40:00,827.84,827.84,827.84,827.84,0.0,825.6129,825.6129,825.6129,825.6129,0.0
2023-09-22 10:45:00,828.37,828.96,827.9,828.96,500.0,826.1415,826.7299,825.6727,826.7299,500.0
2023-09-22 10:50:00,829.78,829.86,828.72,828.73,1238.0,827.5477,827.6275,826.4905,826.5005,1238.0
2023-09-22 10:55:00,829.06,829.06,828.51,828.77,1200.0,826.8296,826.8296,826.2811,826.5404,1200.0
2023-09-22 11:00:00,828.77,828.77,828.77,828.77,0.0,826.5404,826.5404,826.5404,826.5404,0.0
2023-09-22 11:05:00,828.39,828.39,827.16,827.16,500.0,826.1614,826.1614,824.9347,824.9347,500.0
2023-09-22 11:10:00,826.49,827.51,826.49,827.51,300.0,824.2665,825.2838,824.2665,825.2838,300.0
2023-09-22 11:15:00,827.63,828.24,827.63,828.24,200.0,825.4035,826.0118,825.4035,826.0118,200.0
2023-09-22 11:20:00,828.55,828.55,827.14,827.22,1559.0,826.321,826.321,824.9148,824.9946,1559.0
2023-09-22 11:25:00,827.67,828.85,827.66,828.85,748.0,825.4433,826.6202,825.4334,826.6202,748.0
2023-09-22 11:30:00,828.72,829.64,828.71,829.45,2284.0,826.4905,827.408,826.4805,827.2186,2284.0
2023-09-22 11:35:00,830.0,830.0,829.94,829.94,316.0,827.7671,827.7671,827.7072,827.7072,316.0
2023-09-22 11:40:00,830.84,830.84,829.1,829.29,901.0,828.6048,828.6048,826.8695,827.059,901.0
2023-09-22 11:45:00,829.29,829.29,829.29,829.29,0.0,827.059,827.059,827.059,827.059,0.0
2023-09-22 11:50:00,829.11,829.55,829.11,829.55,200.0,826.8795,827.3183,826.8795,827.3183,200.0
2023-09-22 11:55:00,829.33,829.83,829.33,829.83,1015.0,827.0989,827.5975,827.0989,827.5975,1015.0
2023-09-22 12:00:00,829.42,829.42,829.42,829.42,100.0,827.1886,827.1886,827.1886,827.1886,100.0
2023-09-22 12:05:00,829.0,829.15,828.61,829.15,938.0,826.7698,826.9194,826.3808,826.9194,938.0
2023-09-22 12:10:00,828.81,829.35,828.81,829.35,200.0,826.5803,827.1188,826.5803,827.1188,200.0
2023-09-22 12:15:00,829.98,830.68,829.98,830.23,1100.0,827.7471,828.4452,827.7471,827.9965,1100.0
2023-09-22 12:20:00,830.15,830.15,829.86,830.15,900.0,827.9167,827.9167,827.6275,827.9167,900.0
2023-09-22 12:25:00,830.13,830.56,830.12,830.56,500.0,827.8967,828.3256,827.8868,828.3256,500.0
2023-09-22 12:30:00,830.48,831.46,830.48,831.46,1224.0,828.2458,829.2232,828.2458,829.2232,1224.0
2023-09-22 12:35:00,830.96,831.45,830.96,831.3,700.0,828.7245,829.2132,828.7245,829.0636,700.0
2023-09-22 12:40:00,831.11,831.5,830.3,830.3,952.0,828.8741,829.263,828.0663,828.0663,952.0
2023-09-22 12:45:00,830.28,830.28,830.27,830.28,100.0,828.0463,828.0463,828.0364,828.0463,100.0
2023-09-22 12:50:00,829.93,830.19,829.93,830.09,300.0,827.6973,827.9566,827.6973,827.8568,300.0
2023-09-22 12:55:00,830.19,830.47,830.18,830.47,400.0,827.9566,828.2358,827.9466,828.2358,400.0
2023-09-22 13:00:00,830.72,830.72,829.96,829.96,1338.0,828.4851,828.4851,827.7272,827.7272,1338.0
2023-09-22 13:05:00,829.98,830.02,829.7,829.7,300.0,827.7471,827.787,827.4679,827.4679,300.0
2023-09-22 13:10:00,829.48,829.76,829.2,829.75,400.0,827.2485,827.5277,826.9692,827.5178,400.0
2023-09-22 13:15:00,829.88,829.88,829.7,829.71,200.0,827.6474,827.6474,827.4679,827.4779,200.0
2023-09-22 13:20:00,829.69,829.69,828.01,828.31,1121.0,827.4579,827.4579,825.7824,826.0816,1121.0
2023-09-22 13:25:00,828.42,829.0,828.12,829.0,1369.0,826.1913,826.7698,825.8921,826.7698,1369.0
2023-09-22 13:30:00,828.96,828.96,828.66,828.66,200.0,826.7299,826.7299,826.4307,826.4307,200.0
2023-09-22 13:35:00,828.48,828.48,827.07,827.09,1300.0,826.2512,826.2512,824.845,824.8649,1300.0
2023-09-22 13:40:00,826.93,827.0,826.57,826.57,724.0,824.7053,824.7751,824.3463,824.3463,724.0
2023-09-22 13:45:00,826.56,827.67,826.52,827.24,1000.0,824.3363,825.4433,824.2964,825.0145,1000.0
2023-09-22 13:50:00,827.19,827.85,827.19,827.85,800.0,824.9646,825.6229,824.9646,825.6229,800.0
2023-09-22 13:55:00,828.16,828.25,827.8,828.24,1500.0,825.932,826.0218,825.573,826.0118,1500.0
2023-09-22 14:00:00,828.35,828.35,828.08,828.08,500.0,826.1215,826.1215,825.8522,825.8522,500.0
2023-09-22 14:05:00,828.67,828.67,827.88,828.09,1112.0,826.4407,826.4407,825.6528,825.8622,1112.0
2023-09-22 14:10:00,827.37,827.53,827.36,827.47,1200.0,825.1442,825.3037,825.1342,825.2439,1200.0
2023-09-22 14:15:00,827.75,828.0,827.59,827.97,700.0,825.5231,825.7725,825.3636,825.7425,700.0
2023-09-22 14:20:00,827.94,828.1,827.4,827.84,1800.0,825.7126,825.8722,825.1741,825.6129,1800.0
2023-09-22 14:25:00,827.98,828.06,827.84,827.85,700.0,825.7525,825.8323,825.6129,825.6229,700.0
2023-09-22 14:30:00,827.04,827.04,826.55,826.87,1000.0,824.815,824.815,824.3264,824.6455,1000.0
2023-09-22 14:35:00,827.3,827.31,826.93,826.93,1300.0,825.0743,825.0843,824.7053,824.7053,1300.0
2023-09-22 14:40:00,825.77,826.02,825.7,826.02,400.0,823.5485,823.7978,823.4786,823.7978,400.0
2023-09-22 14:45:00,826.49,826.49,826.27,826.48,800.0,824.2665,824.2665,824.0471,824.2565,800.0
2023-09-22 14:50:00,826.49,826.49,825.69,825.7,2435.0,824.2665,824.2665,823.4687,823.4786,2435.0
2023-09-22 14:55:00,825.7,825.92,825.7,825.84,300.0,823.4786,823.6981,823.4786,823.6183,300.0
2023-09-22 15:00:00,826.02,827.01,826.02,826.8,1000.0,823.7978,824.7851,823.7978,824.5757,1000.0
2023-09-22 15:05:00,826.38,827.02,826.38,827.02,300.0,824.1568,824.7951,824.1568,824.7951,300.0
2023-09-22 15:10:00,827.69,828.4,827.58,828.4,677.0,825.4633,826.1714,825.3536,826.1714,677.0
2023-09-22 15:15:00,828.36,828.41,827.96,828.28,1206.0,826.1315,826.1814,825.7326,826.0517,1206.0
2023-09-22 15:20:00,828.38,829.0,828.07,829.0,944.0,826.1514,826.7698,825.8423,826.7698,944.0
2023-09-22 15:25:00,828.94,828.94,827.41,827.41,2154.0,826.7099,826.7099,825.184,825.184,2154.0
2023-09-22 15:30:00,827.38,827.38,826.75,826.75,2000.0,825.1541,825.1541,824.5258,824.5258,2000.0
2023-09-22 15:35:00,826.36,826.36,825.57,825.72,1721.0,824.1369,824.1369,823.349,823.4986,1721.0
2023-09-22 15:40:00,825.16,825.16,824.16,824.24,1400.0,822.9401,822.9401,821.9428,822.0226,1400.0
2023-09-22 15:45:00,824.1,825.48,824.04,825.09,5000.0,821.883,823.2592,821.8231,822.8703,5000.0
2023-09-22 15:50:00,825.28,825.28,824.51,825.15,5768.0,823.0598,823.0598,822.2918,822.9301,5768.0
2023-09-22 15:55:00,825.77,826.15,824.61,824.68,17820.0,823.5485,823.9274,822.3916,822.4614,17820.0
2023-09-25 09:30:00,823.05,823.11,820.13,821.83,3994.0,820.8358,820.8956,817.9236,819.6191,3994.0
2023-09-25 09:35:00,821.22,821.85,821.15,821.85,400.0,819.0107,819.639,818.9409,819.639,400.0
2023-09-25 09:40:00,822.42,823.6,822.41,823.6,410.0,820.2075,821.3843,820.1975,821.3843,410.0
2023-09-25 09:45:00,823.62,823.62,822.88,823.38,330.0,821.4042,821.4042,820.6662,821.1649,330.0
2023-09-25 09:50:00,823.81,825.71,823.61,825.71,1035.0,821.5937,823.4886,821.3943,823.4886,1035.0
2023-09-25 09:55:00,825.21,826.0,825.21,825.34,1400.0,822.99,823.7778,822.99,823.1196,1400.0
2023-09-25 10:00:00,825.6,827.36,825.3,827.0,3916.0,823.3789,825.1342,823.0797,824.7751,3916.0
2023-09-25 10:05:00,826.98,827.11,826.97,826.98,500.0,824.7552,824.8849,824.7452,824.7552,500.0
2023-09-25 10:10:00,826.0,826.55,825.8,825.89,1200.0,823.7778,824.3264,823.5784,823.6681,1200.0
2023-09-25 10:15:00,825.87,826.16,825.4,825.48,600.0,823.6482,823.9374,823.1795,823.2592,600.0
2023-09-25 10:20:00,826.11,826.73,825.71,826.38,1000.0,823.8875,824.5059,823.4886,824.1568,1000.0
2023-09-25 10:25:00,826.73,826.76,826.24,826.65,1000.0,824.5059,824.5358,824.0172,824.4261,1000.0
2023-09-25 10:30:00,824.93,824.93,824.92,824.93,100.0,822.7107,822.7107,822.7007,822.7107,100.0
2023-09-25 10:35:00,825.68,825.85,825.67,825.85,1084.0,823.4587,823.6282,823.4487,823.6282,1084.0
2023-09-25 10:40:00,825.66,826.04,825.54,826.04,800.0,823.4388,823.8177,823.3191,823.8177,800.0
2023-09-25 10:45:00,825.87,826.32,825.48,825.79,1010.0,823.6482,824.097,823.2592,823.5684,1010.0
2023-09-25 10:50:00,825.79,825.79,825.79,825.79,0.0,823.5684,823.5684,823.5684,823.5684,0.0
2023-09-25 10:55:00,825.5,825.57,825.5,825.57,607.0,823.2792,823.349,823.2792,823.349,607.0
2023-09-25 11:00:00,825.0,825.3,825.0,825.25,519.0,822.7805,823.0797,822.7805,823.0299,519.0
2023-09-25 11:05:00,825.59,827.0,825.59,826.98,2000.0,823.3689,824.7751,823.3689,824.7552,2000.0
2023-09-25 11:10:00,827.37,827.4,827.24,827.27,1200.0,825.1442,825.1741,825.0145,825.0444,1200.0
2023-09-25 11:15:00,827.43,827.84,827.39,827.39,1221.0,825.204,825.6129,825.1641,825.1641,1221.0
2023-09-25 11:20:00,827.38,828.86,827.38,827.74,2387.0,825.1541,826.6301,825.1541,825.5132,2387.0
2023-09-25 11:25:00,828.19,828.19,827.8,827.81,453.0,825.9619,825.9619,825.573,825.583,453.0
2023-09-25 11:30:00,828.58,828.58,828.4,828.4,400.0,826.3509,826.3509,826.1714,826.1714,400.0
2023-09-25 11:35:00,828.5,829.12,828.49,828.8,1100.0,826.2711,826.8894,826.2611,826.5703,1100.0
2023-09-25 11:40:00,829.07,829.4,828.87,828.88,800.0,826.8396,827.1687,826.6401,826.6501,800.0
2023-09-25 11:45:00,828.13,828.13,827.99,828.0,300.0,825.9021,825.9021,825.7625,825.7725,300.0
2023-09-25 11:50:00,828.19,828.9,828.19,828.9,200.0,825.9619,826.67,825.9619,826.67,200.0
2023-09-25 11:55:00,829.11,829.11,829.11,829.11,100.0,826.8795,826.8795,826.8795,826.8795,100.0
2023-09-25 12:00:00,829.36,829.98,829.32,829.6,779.0,827.1288,827.7471,827.0889,827.3682,779.0
2023-09-25 12:05:00,829.52,829.98,829.52,829.98,500.0,827.2884,827.7471,827.2884,827.7471,500.0
2023-09-25 12:10:00,829.65,829.65,829.32,829.32,300.0,827.418,827.418,827.0889,827.0889,300.0
2023-09-25 12:15:00,829.89,829.89,829.89,829.89,211.0,827.6574,827.6574,827.6574,827.6574,211.0
2023-09-25 12:20:00,829.55,831.56,829.55,831.03,2188.0,827.3183,829.3229,827.3183,828.7943,2188.0
2023-09-25 12:25:00,831.59,831.59,831.59,831.59,100.0,829.3528,829.3528,829.3528,829.3528,100.0
2023-09-25 12:30:00,832.36,832.85,832.31,832.85,922.0,830.1207,830.6094,830.0709,830.6094,922.0
2023-09-25 12:35:00,831.91,832.54,831.44,831.45,600.0,829.6719,830.3002,829.2032,829.2132,600.0
2023-09-25 12:40:00,831.3,831.35,830.95,831.25,1000.0,829.0636,829.1134,828.7145,829.0137,1000.0
2023-09-25 12:45:00,830.94,831.35,830.94,831.01,300.0,828.7045,829.1134,828.7045,828.7744,300.0
2023-09-25 12:50:00,831.01,831.48,830.69,831.48,700.0,828.7744,829.2431,828.4552,829.2431,700.0
2023-09-25 12:55:00,831.4,831.4,831.4,831.4,100.0,829.1633,829.1633,829.1633,829.1633,100.0
2023-09-25 13:00:00,831.4,831.55,831.4,831.55,200.0,829.1633,829.3129,829.1633,829.3129,200.0
2023-09-25 13:05:00,831.44,831.5,831.43,831.5,400.0,829.2032,829.263,829.1932,829.263,400.0
2023-09-25 13:10:00,831.59,831.73,831.58,831.69,600.0,829.3528,829.4924,829.3428,829.4525,600.0
2023-09-25 13:15:00,832.0,832.48,831.89,832.04,1197.0,829.7617,830.2404,829.652,829.8016,1197.0
2023-09-25 13:20:00,832.03,832.08,830.77,831.33,1979.0,829.7916,829.8415,828.535,829.0935,1979.0
2023-09-25 13:25:00,831.25,831.32,830.87,831.31,400.0,829.0137,829.0835,828.6347,829.0736,400.0
2023-09-25 13:30:00,830.87,831.64,830.64,831.64,1310.0,828.6347,829.4027,828.4054,829.4027,1310.0
2023-09-25 13:35:00,831.59,831.98,831.58,831.98,300.0,829.3528,829.7418,829.3428,829.7418,300.0
2023-09-25 13:40:00,831.79,831.79,831.34,831.77,500.0,829.5523,829.5523,829.1035,829.5323,500.0
2023-09-25 13:45:00,831.72,831.87,830.36,830.82,1887.0,829.4825,829.632,828.1261,828.5849,1887.0
2023-09-25 13:50:00,831.3,832.48,831.3,832.01,500.0,829.0636,830.2404,829.0636,829.7717,500.0
2023-09-25 13:55:00,832.39,832.44,831.96,832.08,1088.0,830.1506,830.2005,829.7218,829.8415,1088.0
2023-09-25 14:00:00,832.48,832.5,832.18,832.34,700.0,830.2404,830.2604,829.9412,830.1008,700.0
2023-09-25 14:05:00,831.9,831.96,831.87,831.96,400.0,829.662,829.7218,829.632,829.7218,400.0
2023-09-25 14:10:00,832.17,833.63,831.65,833.34,3895.0,829.9312,831.3873,829.4126,831.0981,3895.0
2023-09-25 14:15:00,833.35,833.74,832.57,832.57,2500.0,831.1081,831.497,830.3302,830.3302,2500.0
2023-09-25 14:20:00,832.68,832.68,831.86,832.06,1000.0,830.4399,830.4399,829.6221,829.8215,1000.0
2023-09-25 14:25:00,832.03,832.95,832.01,832.73,700.0,829.7916,830.7091,829.7717,830.4897,700.0
2023-09-25 14:30:00,832.72,833.7,832.34,833.14,1797.0,830.4798,831.4571,830.1008,830.8986,1797.0
2023-09-25 14:35:00,832.98,833.53,832.75,832.87,1000.0,830.7391,831.2876,830.5097,830.6294,1000.0
2023-09-25 14:40:00,832.82,833.09,832.81,833.09,1100.0,830.5795,830.8488,830.5695,830.8488,1100.0
2023-09-25 14:45:00,833.25,833.6,832.4,832.4,2800.0,831.0083,831.3574,830.1606,830.1606,2800.0
2023-09-25 14:50:00,832.27,832.67,832.25,832.67,1800.0,830.031,830.4299,830.011,830.4299,1800.0
2023-09-25 14:55:00,832.69,833.46,832.69,833.44,1100.0,830.4498,831.2178,830.4498,831.1978,1100.0
2023-09-25 15:00:00,833.44,833.52,832.01,832.24,2570.0,831.1978,831.2776,829.7717,830.0011,2570.0
2023-09-25 15:05:00,832.61,832.93,832.55,832.56,700.0,830.3701,830.6892,830.3102,830.3202,700.0
2023-09-25 15:10:00,833.03,833.04,832.42,832.89,500.0,830.7889,830.7989,830.1806,830.6493,500.0
2023-09-25 15:15:00,833.12,833.62,833.12,833.61,600.0,830.8787,831.3773,830.8787,831.3674,600.0
2023-09-25 15:20:00,834.12,834.77,833.66,833.94,3695.0,831.876,832.5242,831.4172,831.6965,3695.0
2023-09-25 15:25:00,833.96,833.96,833.19,833.73,668.0,831.7164,831.7164,830.9485,831.487,668.0
2023-09-25 15:30:00,833.47,833.47,833.35,833.35,759.0,831.2277,831.2277,831.1081,831.1081,759.0
2023-09-25 15:35:00,833.6,833.64,833.2,833.23,1745.0,831.3574,831.3973,830.9585,830.9884,1745.0
2023-09-25 15:40:00,833.38,833.38,832.86,833.02,4639.0,831.138,831.138,830.6194,830.779,4639.0
2023-09-25 15:45:00,833.01,833.01,832.01,832.32,1755.0,830.769,830.769,829.7717,830.0808,1755.0
2023-09-25 15:50:00,832.29,834.19,832.29,833.93,9071.0,830.0509,831.9458,830.0509,831.6865,9071.0
2023-09-25 15:55:00,833.97,834.83,833.96,834.64,12670.0,831.7264,832.5841,831.7164,832.3946,12670.0
2023-09-26 09:30:00,835.0,839.99,834.72,839.5,5122.0,832.7536,837.7302,832.4744,837.2415,5122.0
2023-09-26 09:35:00,837.0,840.36,837.0,837.95,3172.0,834.7482,838.0992,834.7482,835.6957,3172.0
2023-09-26 09:40:00,839.84,839.84,837.17,837.96,800.0,837.5806,837.5806,834.9178,835.7057,800.0
2023-09-26 09:45:00,838.61,839.51,838.51,839.51,600.0,836.3539,837.2515,836.2542,837.2515,600.0
2023-09-26 09:50:00,839.99,840.45,839.16,839.5,1802.0,837.7302,838.189,836.9024,837.2415,1802.0
2023-09-26 09:55:00,839.99,840.05,837.95,838.0,1850.0,837.7302,837.79,835.6957,835.7456,1850.0
2023-09-26 10:00:00,838.56,838.56,836.6,836.97,509.0,836.304,836.304,834.3493,834.7183,509.0
2023-09-26 10:05:00,838.29,838.91,836.3,836.67,1838.0,836.0348,836.6531,834.0501,834.4191,1838.0
2023-09-26 10:10:00,837.27,837.27,836.33,836.49,1354.0,835.0175,835.0175,834.08,834.2396,1354.0
2023-09-26 10:15:00,836.54,836.67,835.02,835.02,6366.0,834.2895,834.4191,832.7736,832.7736,6366.0
2023-09-26 10:20:00,836.17,836.17,833.33,833.58,1386.0,833.9205,833.9205,831.0881,831.3374,1386.0
2023-09-26 10:25:00,832.7,834.01,832.64,832.64,2192.0,830.4598,831.7663,830.4,830.4,2192.0
2023-09-26 10:30:00,832.4,832.58,829.29,829.43,1923.0,830.1606,830.3401,827.059,827.1986,1923.0
2023-09-26 10:35:00,830.14,831.42,829.81,831.42,1100.0,827.9067,829.1833,827.5776,829.1833,1100.0
2023-09-26 10:40:00,831.87,831.87,830.25,830.25,700.0,829.632,829.632,828.0164,828.0164,700.0
2023-09-26 10:45:00,830.25,830.96,829.63,830.96,1700.0,828.0164,828.7245,827.3981,828.7245,1700.0
2023-09-26 10:50:00,831.51,831.51,830.58,830.58,564.0,829.273,829.273,828.3455,828.3455,564.0
2023-09-26 10:55:00,832.76,833.35,832.74,833.35,969.0,830.5197,831.1081,830.4997,831.1081,969.0
2023-09-26 11:00:00,832.9,832.9,831.72,832.5,749.0,830.6593,830.6593,829.4825,830.2604,749.0
2023-09-26 11:05:00,832.1,832.1,831.68,831.68,200.0,829.8614,829.8614,829.4426,829.4426,200.0
2023-09-26 11:10:00,831.2,831.34,830.63,831.34,1499.0,828.9638,829.1035,828.3954,829.1035,1499.0
2023-09-26 11:15:00,830.64,830.64,829.79,829.79,300.0,828.4054,828.4054,827.5576,827.5576,300.0
2023-09-26 11:20:00,829.51,829.69,828.68,829.38,1603.0,827.2784,827.4579,826.4506,827.1487,1603.0
2023-09-26 11:25:00,830.5,830.92,829.45,829.46,1919.0,828.2657,828.6846,827.2186,827.2285,1919.0
2023-09-26 11:30:00,830.59,831.5,829.33,829.33,1451.0,828.3555,829.263,827.0989,827.0989,1451.0
2023-09-26 11:35:00,828.65,830.78,827.44,830.78,2712.0,826.4207,828.545,825.214,828.545,2712.0
2023-09-26 11:40:00,830.47,831.7,830.01,831.26,1200.0,828.2358,829.4625,827.7771,829.0237,1200.0
2023-09-26 11:45:00,831.58,831.93,831.58,831.92,300.0,829.3428,829.6919,829.3428,829.6819,300.0
2023-09-26 11:50:00,832.2,832.42,831.79,832.26,400.0,829.9612,830.1806,829.5523,830.021,400.0
2023-09-26 11:55:00,832.25,832.25,831.59,831.6,800.0,830.011,830.011,829.3528,829.3628,800.0
2023-09-26 12:00:00,831.6,831.6,831.02,831.42,790.0,829.3628,829.3628,828.7843,829.1833,790.0
2023-09-26 12:05:00,831.67,831.7,831.28,831.7,555.0,829.4326,829.4625,829.0436,829.4625,555.0
2023-09-26 12:10:00,831.89,833.82,831.89,833.58,934.0,829.652,831.5768,829.652,831.3374,934.0
2023-09-26 12:15:00,833.58,833.58,833.58,833.58,0.0,831.3374,831.3374,831.3374,831.3374,0.0
2023-09-26 12:20:00,833.19,834.21,833.17,834.21,800.0,830.9485,831.9658,830.9286,831.9658,800.0
2023-09-26 12:25:00,834.38,834.99,834.37,834.97,372.0,832.1353,832.7437,832.1253,832.7237,372.0
2023-09-26 12:30:00,834.74,834.74,833.29,833.29,832.0,832.4943,832.4943,831.0482,831.0482,832.0
2023-09-26 12:35:00,832.0,832.97,832.0,832.97,1000.0,829.7617,830.7291,829.7617,830.7291,1000.0
2023-09-26 12:40:00,832.86,832.86,832.46,832.46,500.0,830.6194,830.6194,830.2205,830.2205,500.0
2023-09-26 12:45:00,832.87,832.91,832.83,832.84,300.0,830.6294,830.6692,830.5895,830.5994,300.0
2023-09-26 12:50:00,832.84,832.84,832.84,832.84,0.0,830.5994,830.5994,830.5994,830.5994,0.0
2023-09-26 12:55:00,832.84,832.84,832.84,832.84,0.0,830.5994,830.5994,830.5994,830.5994,0.0
2023-09-26 13:00:00,834.0,835.07,833.99,835.07,500.0,831.7563,832.8234,831.7463,832.8234,500.0
2023-09-26 13:05:00,834.59,834.86,834.03,834.86,300.0,832.3447,832.614,831.7862,832.614,300.0
2023-09-26 13:10:00,835.13,836.29,835.13,835.93,700.0,832.8833,834.0402,832.8833,833.6811,700.0
2023-09-26 13:15:00,835.93,835.93,835.93,835.93,0.0,833.6811,833.6811,833.6811,833.6811,0.0
2023-09-26 13:20:00,835.7,835.7,835.41,835.41,200.0,833.4517,833.4517,833.1625,833.1625,200.0
2023-09-26 13:25:00,835.13,835.14,833.79,833.84,800.0,832.8833,832.8933,831.5469,831.5967,800.0
2023-09-26 13:30:00,833.44,834.67,833.44,834.0,1068.0,831.1978,832.4245,831.1978,831.7563,1068.0
2023-09-26 13:35:00,833.67,833.92,833.55,833.55,300.0,831.4272,831.6765,831.3075,831.3075,300.0
2023-09-26 13:40:00,833.56,834.35,833.56,834.29,500.0,831.3175,832.1054,831.3175,832.0455,500.0
2023-09-26 13:45:00,834.72,834.72,834.72,834.72,100.0,832.4744,832.4744,832.4744,832.4744,100.0
2023-09-26 13:50:00,836.17,836.28,835.14,836.28,600.0,833.9205,834.0302,832.8933,834.0302,600.0
2023-09-26 13:55:00,836.23,836.23,835.4,835.41,600.0,833.9803,833.9803,833.1526,833.1625,600.0
2023-09-26 14:00:00,835.69,835.77,835.35,835.77,1485.0,833.4418,833.5216,833.1027,833.5216,1485.0
2023-09-26 14:05:00,835.48,835.59,835.36,835.59,600.0,833.2323,833.342,833.1127,833.342,600.0
2023-09-26 14:10:00,836.27,836.81,836.27,836.35,400.0,834.0202,834.5588,834.0202,834.1,400.0
2023-09-26 14:15:00,835.94,836.38,835.77,835.96,1000.0,833.6911,834.1299,833.5216,833.711,1000.0
2023-09-26 14:20:00,836.02,836.69,836.02,836.58,727.0,833.7709,834.4391,833.7709,834.3294,727.0
2023-09-26 14:25:00,836.92,837.35,836.3,836.85,1471.0,834.6685,835.0973,834.0501,834.5986,1471.0
2023-09-26 14:30:00,836.54,836.77,836.31,836.38,2527.0,834.2895,834.5189,834.0601,834.1299,2527.0
2023-09-26 14:35:00,836.48,836.69,836.27,836.64,2768.0,834.2296,834.4391,834.0202,834.3892,2768.0
2023-09-26 14:40:00,836.49,836.98,836.49,836.98,400.0,834.2396,834.7283,834.2396,834.7283,400.0
2023-09-26 14:45:00,837.07,837.76,837.07,837.75,1234.0,834.8181,835.5062,834.8181,835.4962,1234.0
2023-09-26 14:50:00,838.1,838.27,837.53,837.62,2060.0,835.8453,836.0148,835.2768,835.3666,2060.0
2023-09-26 14:55:00,837.75,837.75,837.74,837.75,100.0,835.4962,835.4962,835.4863,835.4962,100.0
2023-09-26 15:00:00,838.39,838.58,837.17,837.17,1783.0,836.1345,836.324,834.9178,834.9178,1783.0
2023-09-26 15:05:00,837.3,837.42,837.09,837.09,300.0,835.0474,835.1671,834.838,834.838,300.0
2023-09-26 15:10:00,837.42,838.2,837.41,837.41,700.0,835.1671,835.945,835.1571,835.1571,700.0
2023-09-26 15:15:00,836.66,836.7,835.84,835.84,1000.0,834.4092,834.4491,833.5914,833.5914,1000.0
2023-09-26 15:20:00,835.84,835.84,835.84,835.84,0.0,833.5914,833.5914,833.5914,833.5914,0.0
2023-09-26 15:25:00,836.1,836.27,835.55,835.97,800.0,833.8507,834.0202,833.3021,833.721,800.0
2023-09-26 15:30:00,836.0,836.09,834.15,834.5,2987.0,833.7509,833.8407,831.9059,832.255,2987.0
2023-09-26 15:35:00,833.92,833.92,833.28,833.28,662.0,831.6765,831.6765,831.0383,831.0383,662.0
2023-09-26 15:40:00,833.62,834.31,833.37,833.79,2116.0,831.3773,832.0655,831.128,831.5469,2116.0
2023-09-26 15:45:00,833.9,833.98,831.78,831.8,3848.0,831.6566,831.7364,829.5423,829.5622,3848.0
2023-09-26 15:50:00,832.15,832.8,830.94,830.94,7696.0,829.9113,830.5595,828.7045,828.7045,7696.0
2023-09-26 15:55:00,831.15,833.72,831.07,832.41,18468.0,828.914,831.4771,828.8342,830.1706,18468.0
2023-09-27 09:30:00,831.79,833.24,831.79,833.24,4114.0,829.5523,830.9984,829.5523,830.9984,4114.0
2023-09-27 09:35:00,833.01,834.15,832.3,833.72,1199.0,830.769,831.9059,830.0609,831.4771,1199.0
2023-09-27 09:40:00,834.5,836.91,834.49,836.91,2046.0,832.255,834.6585,832.245,834.6585,2046.0
2023-09-27 09:45:00,835.66,835.82,835.52,835.82,650.0,833.4119,833.5714,833.2722,833.5714,650.0
2023-09-27 09:50:00,835.3,836.17,835.3,836.17,400.0,833.0528,833.9205,833.0528,833.9205,400.0
2023-09-27 09:55:00,835.6,836.35,835.6,835.87,1604.0,833.352,834.1,833.352,833.6213,1604.0
2023-09-27 10:00:00,835.78,836.82,833.85,833.99,2192.0,833.5315,834.5687,831.6067,831.7463,2192.0
2023-09-27 10:05:00,834.0,835.01,833.6,833.87,1758.0,831.7563,832.7636,831.3574,831.6267,1758.0
2023-09-27 10:10:00,833.73,834.23,833.14,833.14,722.0,831.487,831.9857,830.8986,830.8986,722.0
2023-09-27 10:15:00,833.06,834.57,833.05,834.56,900.0,830.8188,832.3248,830.8089,832.3148,900.0
2023-09-27 10:20:00,834.33,836.0,834.33,836.0,744.0,832.0854,833.7509,832.0854,833.7509,744.0
2023-09-27 10:25:00,835.55,836.1,835.27,835.27,800.0,833.3021,833.8507,833.0229,833.0229,800.0
2023-09-27 10:30:00,835.33,835.94,835.25,835.91,1200.0,833.0827,833.6911,833.003,833.6612,1200.0
2023-09-27 10:35:00,836.13,836.38,835.31,835.31,1950.0,833.8806,834.1299,833.0628,833.0628,1950.0
2023-09-27 10:40:00,835.39,836.68,835.22,836.27,600.0,833.1426,834.4291,832.973,834.0202,600.0
2023-09-27 10:45:00,836.04,836.05,833.48,833.48,1728.0,833.7908,833.8008,831.2377,831.2377,1728.0
2023-09-27 10:50:00,833.9,833.9,833.41,833.41,200.0,831.6566,831.6566,831.1679,831.1679,200.0
2023-09-27 10:55:00,832.54,833.43,831.42,832.03,2262.0,830.3002,831.1879,829.1833,829.7916,2262.0
2023-09-27 11:00:00,832.41,832.85,832.41,832.85,200.0,830.1706,830.6094,830.1706,830.6094,200.0
2023-09-27 11:05:00,831.94,833.07,831.93,832.6,300.0,829.7019,830.8288,829.6919,830.3601,300.0
2023-09-27 11:10:00,833.65,833.65,833.22,833.22,535.0,831.4073,831.4073,830.9784,830.9784,535.0
2023-09-27 11:15:00,833.01,833.4,833.01,833.4,225.0,830.769,831.1579,830.769,831.1579,225.0
2023-09-27 11:20:00,833.67,835.26,833.67,835.26,300.0,831.4272,833.0129,831.4272,833.0129,300.0
2023-09-27 11:25:00,834.2,836.35,834.2,835.37,3396.0,831.9558,834.1,831.9558,833.1226,3396.0
2023-09-27 11:30:00,835.77,836.92,835.57,836.92,2920.0,833.5216,834.6685,833.3221,834.6685,2920.0
2023-09-27 11:35:00,836.2,836.76,835.45,835.55,2100.0,833.9504,834.5089,833.2024,833.3021,2100.0
2023-09-27 11:40:00,835.37,836.09,835.13,835.13,600.0,833.1226,833.8407,832.8833,832.8833,600.0
2023-09-27 11:45:00,835.97,836.42,835.39,836.42,800.0,833.721,834.1698,833.1426,834.1698,800.0
2023-09-27 11:50:00,836.12,836.12,835.62,835.62,803.0,833.8706,833.8706,833.372,833.372,803.0
2023-09-27 11:55:00,835.59,836.91,835.59,836.91,600.0,833.342,834.6585,833.342,834.6585,600.0
2023-09-27 12:00:00,836.86,837.12,835.87,836.61,1800.0,834.6086,834.8679,833.6213,834.3593,1800.0
2023-09-27 12:05:00,836.13,836.56,835.9,835.9,400.0,833.8806,834.3094,833.6512,833.6512,400.0
2023-09-27 12:10:00,836.38,837.0,835.85,837.0,982.0,834.1299,834.7482,833.6013,834.7482,982.0
2023-09-27 12:15:00,835.82,836.16,835.82,836.16,300.0,833.5714,833.9105,833.5714,833.9105,300.0
2023-09-27 12:20:00,836.8,837.2,836.1,836.45,1200.0,834.5488,834.9477,833.8507,834.1997,1200.0
2023-09-27 12:25:00,836.17,836.52,835.89,836.52,936.0,833.9205,834.2695,833.6412,834.2695,936.0
2023-09-27 12:30:00,836.56,836.83,836.0,836.19,1000.0,834.3094,834.5787,833.7509,833.9404,1000.0
2023-09-27 12:35:00,835.99,835.99,835.98,835.99,100.0,833.741,833.741,833.731,833.741,100.0
2023-09-27 12:40:00,836.13,836.13,835.28,835.28,800.0,833.8806,833.8806,833.0329,833.0329,800.0
2023-09-27 12:45:00,835.11,835.32,835.11,835.32,200.0,832.8633,833.0728,832.8633,833.0728,200.0
2023-09-27 12:50:00,834.42,834.63,834.39,834.4,1000.0,832.1752,832.3846,832.1453,832.1552,1000.0
2023-09-27 12:55:00,833.69,834.12,833.69,834.04,517.0,831.4472,831.876,831.4472,831.7962,517.0
2023-09-27 13:00:00,833.95,834.87,833.95,834.23,300.0,831.7065,832.624,831.7065,831.9857,300.0
2023-09-27 13:05:00,834.91,835.53,834.52,834.96,600.0,832.6639,833.2822,832.2749,832.7137,600.0
2023-09-27 13:10:00,834.36,834.43,833.74,833.75,916.0,832.1153,832.1852,831.497,831.507,916.0
2023-09-27 13:15:00,834.34,834.82,834.01,834.82,900.0,832.0954,832.5741,831.7663,832.5741,900.0
2023-09-27 13:20:00,833.75,834.84,833.75,834.18,1999.0,831.507,832.5941,831.507,831.9358,1999.0
2023-09-27 13:25:00,833.75,834.04,833.74,833.75,1897.0,831.507,831.7962,831.497,831.507,1897.0
2023-09-27 13:30:00,833.76,833.97,833.73,833.81,2018.0,831.517,831.7264,831.487,831.5668,2018.0
2023-09-27 13:35:00,833.8,834.28,833.62,834.28,7708.0,831.5569,832.0356,831.3773,832.0356,7708.0
2023-09-27 13:40:00,833.98,834.96,833.98,834.96,1200.0,831.7364,832.7137,831.7364,832.7137,1200.0
2023-09-27 13:45:00,834.69,835.11,834.69,834.77,1200.0,832.4445,832.8633,832.4445,832.5242,1200.0
2023-09-27 13:50:00,834.84,836.21,834.84,835.63,1732.0,832.5941,833.9604,832.5941,833.3819,1732.0
2023-09-27 13:55:00,835.63,836.39,835.31,835.56,2409.0,833.3819,834.1399,833.0628,833.3121,2409.0
2023-09-27 14:00:00,836.22,836.77,835.9,836.77,500.0,833.9703,834.5189,833.6512,834.5189,500.0
2023-09-27 14:05:00,836.78,837.42,836.09,836.18,2000.0,834.5288,835.1671,833.8407,833.9305,2000.0
2023-09-27 14:10:00,835.95,835.95,835.94,835.95,100.0,833.7011,833.7011,833.6911,833.7011,100.0
2023-09-27 14:15:00,835.5,835.51,835.04,835.04,600.0,833.2523,833.2623,832.7935,832.7935,600.0
2023-09-27 14:20:00,835.64,836.33,835.64,836.33,920.0,833.3919,834.08,833.3919,834.08,920.0
2023-09-27 14:25:00,836.34,837.22,835.84,837.22,800.0,834.09,834.9677,833.5914,834.9677,800.0
2023-09-27 14:30:00,838.37,838.96,838.37,838.54,800.0,836.1146,836.703,836.1146,836.2841,800.0
2023-09-27 14:35:00,838.98,839.33,838.4,839.05,1415.0,836.7229,837.072,836.1445,836.7927,1415.0
2023-09-27 14:40:00,839.15,839.42,838.7,839.04,3021.0,836.8925,837.1617,836.4437,836.7828,3021.0
2023-09-27 14:45:00,839.04,839.15,837.93,838.44,1268.0,836.7828,836.8925,835.6757,836.1844,1268.0
2023-09-27 14:50:00,837.94,838.53,837.81,838.1,1000.0,835.6857,836.2741,835.5561,835.8453,1000.0
2023-09-27 14:55:00,838.28,838.28,837.41,837.83,1000.0,836.0248,836.0248,835.1571,835.576,1000.0
2023-09-27 15:00:00,837.59,837.59,837.17,837.48,1926.0,835.3367,835.3367,834.9178,835.227,1926.0
2023-09-27 15:05:00,837.63,837.8,837.18,837.48,2095.0,835.3766,835.5461,834.9278,835.227,2095.0
2023-09-27 15:10:00,838.43,838.43,838.08,838.37,1000.0,836.1744,836.1744,835.8253,836.1146,1000.0
2023-09-27 15:15:00,838.15,838.15,837.35,837.84,1546.0,835.8952,835.8952,835.0973,835.586,1546.0
2023-09-27 15:20:00,837.62,838.11,837.43,837.43,1800.0,835.3666,835.8553,835.1771,835.1771,1800.0
2023-09-27 15:25:00,837.2,837.39,834.82,835.97,5564.0,834.9477,835.1372,832.5741,833.721,5564.0
2023-09-27 15:30:00,835.82,835.9,835.36,835.9,2672.0,833.5714,833.6512,833.1127,833.6512,2672.0
2023-09-27 15:35:00,835.41,835.41,834.2,834.23,1493.0,833.1625,833.1625,831.9558,831.9857,1493.0
2023-09-27 15:40:00,834.1,834.1,832.59,832.62,2300.0,831.856,831.856,830.3501,830.38,2300.0
2023-09-27 15:45:00,832.4,832.68,830.86,830.86,4864.0,830.1606,830.4399,828.6248,828.6248,4864.0
2023-09-27 15:50:00,831.01,832.85,830.72,832.69,5707.0,828.7744,830.6094,828.4851,830.4498,5707.0
2023-09-27 15:55:00,832.32,832.95,831.46,832.94,17858.0,830.0808,830.7091,829.2232,830.6992,17858.0
2023-09-28 09:30:00,833.3,837.47,833.3,836.72,5091.0,831.0582,835.217,831.0582,834.469,5091.0
2023-09-28 09:35:00,836.78,836.99,833.83,834.11,1012.0,834.5288,834.7383,831.5868,831.866,1012.0
2023-09-28 09:40:00,834.02,834.02,829.83,829.84,1300.0,831.7763,831.7763,827.5975,827.6075,1300.0
2023-09-28 09:45:00,829.75,830.66,828.95,828.96,2764.0,827.5178,828.4253,826.7199,826.7299,2764.0
2023-09-28 09:50:00,829.35,831.15,828.12,831.15,1400.0,827.1188,828.914,825.8921,828.914,1400.0
2023-09-28 09:55:00,831.06,831.58,830.66,831.38,830.0,828.8242,829.3428,828.4253,829.1434,830.0
2023-09-28 10:00:00,831.97,833.15,831.97,833.15,550.0,829.7318,830.9086,829.7318,830.9086,550.0
2023-09-28 10:05:00,833.15,833.49,833.15,833.49,300.0,830.9086,831.2477,830.9086,831.2477,300.0
2023-09-28 10:10:00,834.23,834.23,834.23,834.23,100.0,831.9857,831.9857,831.9857,831.9857,100.0
2023-09-28 10:15:00,834.65,834.67,831.93,831.94,1567.0,832.4046,832.4245,829.6919,829.7019,1567.0
2023-09-28 10:20:00,832.46,832.96,831.71,831.72,800.0,830.2205,830.7191,829.4725,829.4825,800.0
2023-09-28 10:25:00,831.78,831.91,830.8,831.32,2601.0,829.5423,829.6719,828.5649,829.0835,2601.0
2023-09-28 10:30:00,829.85,829.85,828.55,829.26,900.0,827.6175,827.6175,826.321,827.0291,900.0
2023-09-28 10:35:00,828.51,828.6,827.37,827.62,3745.0,826.2811,826.3708,825.1442,825.3935,3745.0
2023-09-28 10:40:00,827.99,828.41,827.37,827.46,2854.0,825.7625,826.1814,825.1442,825.2339,2854.0
2023-09-28 10:45:00,827.91,828.63,827.91,828.19,1918.0,825.6827,826.4008,825.6827,825.9619,1918.0
2023-09-28 10:50:00,827.59,827.61,826.35,827.61,1252.0,825.3636,825.3835,824.1269,825.3835,1252.0
2023-09-28 10:55:00,828.04,831.56,828.04,831.23,9425.0,825.8124,829.3229,825.8124,828.9938,9425.0
2023-09-28 11:00:00,831.45,832.87,831.45,832.55,800.0,829.2132,830.6294,829.2132,830.3102,800.0
2023-09-28 11:05:00,832.05,832.07,830.37,831.46,2557.0,829.8116,829.8315,828.1361,829.2232,2557.0
2023-09-28 11:10:00,831.44,831.97,830.56,831.97,2325.0,829.2032,829.7318,828.3256,829.7318,2325.0
2023-09-28 11:15:00,831.36,831.93,830.86,831.1,1672.0,829.1234,829.6919,828.6248,828.8641,1672.0
2023-09-28 11:20:00,831.01,831.87,831.01,831.51,500.0,828.7744,829.632,828.7744,829.273,500.0
2023-09-28 11:25:00,831.51,831.51,830.26,830.69,1551.0,829.273,829.273,828.0264,828.4552,1551.0
2023-09-28 11:30:00,830.81,831.53,830.81,831.23,710.0,828.5749,829.293,828.5749,828.9938,710.0
2023-09-28 11:35:00,831.6,833.42,831.36,831.36,1072.0,829.3628,831.1779,829.1234,829.1234,1072.0
2023-09-28 11:40:00,831.87,832.81,831.87,832.81,900.0,829.632,830.5695,829.632,830.5695,900.0
2023-09-28 11:45:00,833.27,833.96,832.55,833.96,2470.0,831.0283,831.7164,830.3102,831.7164,2470.0
2023-09-28 11:50:00,833.72,833.72,832.31,833.05,2632.0,831.4771,831.4771,830.0709,830.8089,2632.0
2023-09-28 11:55:00,831.88,832.45,831.88,831.99,500.0,829.642,830.2105,829.642,829.7517,500.0
2023-09-28 12:00:00,832.91,834.04,832.91,833.73,800.0,830.6692,831.7962,830.6692,831.487,800.0
2023-09-28 12:05:00,833.98,834.0,833.98,834.0,200.0,831.7364,831.7563,831.7364,831.7563,200.0
2023-09-28 12:10:00,834.1,834.96,834.1,834.96,700.0,831.856,832.7137,831.856,832.7137,700.0
2023-09-28 12:15:00,834.83,835.5,834.83,835.36,1044.0,832.5841,833.2523,832.5841,833.1127,1044.0
2023-09-28 12:20:00,835.36,835.92,833.86,833.88,2555.0,833.1127,833.6712,831.6167,831.6366,2555.0
2023-09-28 12:25:00,833.92,834.3,833.56,833.58,700.0,831.6765,832.0555,831.3175,831.3374,700.0
2023-09-28 12:30:00,833.84,833.84,832.48,832.48,400.0,831.5967,831.5967,830.2404,830.2404,400.0
2023-09-28 12:35:00,832.63,833.43,832.34,832.55,900.0,830.39,831.1879,830.1008,830.3102,900.0
2023-09-28 12:40:00,832.87,833.4,832.32,832.32,901.0,830.6294,831.1579,830.0808,830.0808,901.0
2023-09-28 12:45:00,832.01,833.62,832.01,832.46,1990.0,829.7717,831.3773,829.7717,830.2205,1990.0
2023-09-28 12:50:00,832.26,833.5,832.26,832.75,1358.0,830.021,831.2577,830.021,830.5097,1358.0
2023-09-28 12:55:00,833.22,833.22,832.64,832.64,800.0,830.9784,830.9784,830.4,830.4,800.0
2023-09-28 13:00:00,832.96,832.96,832.49,832.49,594.0,830.7191,830.7191,830.2504,830.2504,594.0
2023-09-28 13:05:00,832.37,832.43,832.37,832.43,400.0,830.1307,830.1905,830.1307,830.1905,400.0
2023-09-28 13:10:00,832.0,832.15,831.4,831.7,1501.0,829.7617,829.9113,829.1633,829.4625,1501.0
2023-09-28 13:15:00,831.57,832.04,831.25,832.04,1293.0,829.3329,829.8016,829.0137,829.8016,1293.0
2023-09-28 13:20:00,832.67,833.2,832.34,832.34,900.0,830.4299,830.9585,830.1008,830.1008,900.0
2023-09-28 13:25:00,832.56,832.56,831.8,832.05,682.0,830.3202,830.3202,829.5622,829.8116,682.0
2023-09-28 13:30:00,832.04,833.33,831.53,832.88,4169.0,829.8016,831.0881,829.293,830.6393,4169.0
2023-09-28 13:35:00,832.88,834.15,832.88,833.84,4283.0,830.6393,831.9059,830.6393,831.5967,4283.0
2023-09-28 13:40:00,833.42,833.42,832.27,832.36,1739.0,831.1779,831.1779,830.031,830.1207,1739.0
2023-09-28 13:45:00,832.17,833.64,832.16,833.3,1465.0,829.9312,831.3973,829.9213,831.0582,1465.0
2023-09-28 13:50:00,832.55,832.55,831.99,831.99,400.0,830.3102,830.3102,829.7517,829.7517,400.0
2023-09-28 13:55:00,832.5,832.66,832.41,832.66,950.0,830.2604,830.4199,830.1706,830.4199,950.0
2023-09-28 14:00:00,832.06,832.58,831.92,831.92,500.0,829.8215,830.3401,829.6819,829.6819,500.0
2023-09-28 14:05:00,832.88,832.88,832.4,832.41,200.0,830.6393,830.6393,830.1606,830.1706,200.0
2023-09-28 14:10:00,831.9,833.18,831.9,833.18,832.0,829.662,830.9385,829.662,830.9385,832.0
2023-09-28 14:15:00,833.81,833.81,833.13,833.13,1110.0,831.5668,831.5668,830.8887,830.8887,1110.0
2023-09-28 14:20:00,833.23,834.96,833.23,834.96,3200.0,830.9884,832.7137,830.9884,832.7137,3200.0
2023-09-28 14:25:00,835.03,836.18,834.97,835.14,3069.0,832.7835,833.9305,832.7237,832.8933,3069.0
2023-09-28 14:30:00,835.7,835.7,834.06,834.06,900.0,833.4517,833.4517,831.8162,831.8162,900.0
2023-09-28 14:35:00,834.06,834.1,833.16,834.1,300.0,831.8162,831.856,830.9186,831.856,300.0
2023-09-28 14:40:00,833.74,834.13,833.74,834.13,300.0,831.497,831.886,831.497,831.886,300.0
2023-09-28 14:45:00,833.21,833.21,833.06,833.06,800.0,830.9684,830.9684,830.8188,830.8188,800.0
2023-09-28 14:50:00,833.06,833.06,833.06,833.06,0.0,830.8188,830.8188,830.8188,830.8188,0.0
2023-09-28 14:55:00,833.16,833.16,832.43,832.69,804.0,830.9186,830.9186,830.1905,830.4498,804.0
2023-09-28 15:00:00,832.71,832.71,832.0,832.35,950.0,830.4698,830.4698,829.7617,830.1108,950.0
2023-09-28 15:05:00,832.43,832.55,832.0,832.11,500.0,830.1905,830.3102,829.7617,829.8714,500.0
2023-09-28 15:10:00,832.31,833.11,832.31,833.11,300.0,830.0709,830.8687,830.0709,830.8687,300.0
2023-09-28 15:15:00,833.17,833.19,832.76,832.76,300.0,830.9286,830.9485,830.5197,830.5197,300.0
2023-09-28 15:20:00,832.87,833.58,832.87,833.17,2660.0,830.6294,831.3374,830.6294,830.9286,2660.0
2023-09-28 15:25:00,833.58,835.03,833.5,835.03,2249.0,831.3374,832.7835,831.2577,832.7835,2249.0
2023-09-28 15:30:00,834.75,835.03,834.23,834.29,3651.0,832.5043,832.7835,831.9857,832.0455,3651.0
2023-09-28 15:35:00,834.13,834.13,833.0,833.0,1821.0,831.886,831.886,830.759,830.759,1821.0
2023-09-28 15:40:00,832.86,833.7,832.76,833.58,2959.0,830.6194,831.4571,830.5197,831.3374,2959.0
2023-09-28 15:45:00,833.58,833.99,832.87,833.21,2000.0,831.3374,831.7463,830.6294,830.9684,2000.0
2023-09-28 15:50:00,833.87,834.0,832.83,833.84,8288.0,831.6267,831.7563,830.5895,831.5967,8288.0
2023-09-28 15:55:00,834.75,835.36,834.26,834.36,14312.0,832.5043,833.1127,832.0156,832.1153,14312.0
2023-09-29 09:30:00,832.44,833.49,826.88,826.9,6371.0,830.2005,831.2477,824.6555,824.6754,6371.0
2023-09-29 09:35:00,825.43,828.05,825.43,826.17,3675.0,823.2094,825.8223,823.2094,823.9474,3675.0
2023-09-29 09:40:00,826.17,830.38,826.16,829.38,3275.0,823.9474,828.1461,823.9374,827.1487,3275.0
2023-09-29 09:45:00,829.58,829.81,826.87,828.3,3272.0,827.3482,827.5776,824.6455,826.0717,3272.0
2023-09-29 09:50:00,828.13,828.61,827.64,827.93,1200.0,825.9021,826.3808,825.4134,825.7026,1200.0
2023-09-29 09:55:00,827.49,830.32,827.49,829.01,2138.0,825.2638,828.0862,825.2638,826.7797,2138.0
2023-09-29 10:00:00,829.85,830.68,829.77,830.68,1251.0,827.6175,828.4452,827.5377,828.4452,1251.0
2023-09-29 10:05:00,830.16,832.31,830.16,832.31,1551.0,827.9266,830.0709,827.9266,830.0709,1551.0
2023-09-29 10:10:00,832.8,833.68,832.8,833.16,600.0,830.5595,831.4372,830.5595,830.9186,600.0
2023-09-29 10:15:00,833.05,833.58,831.89,831.89,783.0,830.8089,831.3374,829.652,829.652,783.0
2023-09-29 10:20:00,832.37,832.51,829.95,829.95,3907.0,830.1307,830.2703,827.7172,827.7172,3907.0
2023-09-29 10:25:00,830.01,830.02,828.8,828.8,1100.0,827.7771,827.787,826.5703,826.5703,1100.0
2023-09-29 10:30:00,828.62,829.04,827.89,827.89,511.0,826.3908,826.8097,825.6628,825.6628,511.0
2023-09-29 10:35:00,827.95,827.95,826.3,826.42,1147.0,825.7226,825.7226,824.077,824.1967,1147.0
2023-09-29 10:40:00,827.22,827.57,826.08,826.93,2310.0,824.9946,825.3436,823.8576,824.7053,2310.0
2023-09-29 10:45:00,826.97,828.18,826.88,827.4,3116.0,824.7452,825.952,824.6555,825.1741,3116.0
2023-09-29 10:50:00,827.41,827.69,827.4,827.46,500.0,825.184,825.4633,825.1741,825.2339,500.0
2023-09-29 10:55:00,827.48,827.87,827.46,827.87,433.0,825.2539,825.6428,825.2339,825.6428,433.0
2023-09-29 11:00:00,828.6,828.87,827.76,827.76,1502.0,826.3708,826.6401,825.5331,825.5331,1502.0
2023-09-29 11:05:00,827.52,827.97,826.9,827.97,600.0,825.2938,825.7425,824.6754,825.7425,600.0
2023-09-29 11:10:00,828.56,828.56,828.36,828.36,200.0,826.331,826.331,826.1315,826.1315,200.0
2023-09-29 11:15:00,828.6,828.76,827.98,827.98,1200.0,826.3708,826.5304,825.7525,825.7525,1200.0
2023-09-29 11:20:00,828.06,829.1,828.06,828.48,1797.0,825.8323,826.8695,825.8323,826.2512,1797.0
2023-09-29 11:25:00,828.43,828.43,825.75,825.9,2284.0,826.2013,826.2013,823.5285,823.6781,2284.0
2023-09-29 11:30:00,826.28,826.44,825.94,826.14,2602.0,824.0571,824.2167,823.718,823.9175,2602.0
2023-09-29 11:35:00,826.34,826.34,825.04,825.57,2083.0,824.1169,824.1169,822.8204,823.349,2083.0
2023-09-29 11:40:00,825.91,826.93,825.78,826.64,4674.0,823.6881,824.7053,823.5584,824.4161,4674.0
2023-09-29 11:45:00,825.99,825.99,824.72,824.72,1200.0,823.7679,823.7679,822.5013,822.5013,1200.0
2023-09-29 11:50:00,824.58,824.58,823.73,823.73,300.0,822.3617,822.3617,821.5139,821.5139,300.0
2023-09-29 11:55:00,824.26,824.26,823.3,823.3,1513.0,822.0425,822.0425,821.0851,821.0851,1513.0
2023-09-29 12:00:00,824.02,824.02,823.51,823.51,838.0,821.8032,821.8032,821.2945,821.2945,838.0
2023-09-29 12:05:00,823.17,823.67,822.25,823.67,3545.0,820.9555,821.4541,820.0379,821.4541,3545.0
2023-09-29 12:10:00,823.12,823.14,821.8,821.8,1399.0,820.9056,820.9255,819.5891,819.5891,1399.0
2023-09-29 12:15:00,821.12,822.96,820.38,822.96,3721.0,818.911,820.746,818.173,820.746,3721.0
2023-09-29 12:20:00,823.44,824.68,823.44,824.05,1770.0,821.2247,822.4614,821.2247,821.8331,1770.0
2023-09-29 12:25:00,824.12,825.5,824.0,825.18,1569.0,821.9029,823.2792,821.7832,822.96,1569.0
2023-09-29 12:30:00,825.64,825.64,824.76,825.31,800.0,823.4188,823.4188,822.5412,823.0897,800.0
2023-09-29 12:35:00,825.33,825.98,825.17,825.17,1470.0,823.1096,823.7579,822.9501,822.9501,1470.0
2023-09-29 12:40:00,825.04,825.05,823.67,824.3,4480.0,822.8204,822.8304,821.4541,822.0824,4480.0
2023-09-29 12:45:00,824.84,825.42,823.81,824.81,1200.0,822.621,823.1994,821.5937,822.591,1200.0
2023-09-29 12:50:00,823.94,823.95,822.43,823.25,1700.0,821.7234,821.7334,820.2174,821.0352,1700.0
2023-09-29 12:55:00,822.65,823.53,822.61,822.72,700.0,820.4369,821.3145,820.397,820.5067,700.0
2023-09-29 13:00:00,822.77,823.29,822.56,823.09,838.0,820.5565,821.0751,820.3471,820.8757,838.0
2023-09-29 13:05:00,822.34,822.69,822.0,822.69,700.0,820.1277,820.4767,819.7886,820.4767,700.0
2023-09-29 13:10:00,822.49,822.49,822.49,822.49,116.0,820.2773,820.2773,820.2773,820.2773,116.0
2023-09-29 13:15:00,822.38,822.81,822.3,822.81,330.0,820.1676,820.5964,820.0878,820.5964,330.0
2023-09-29 13:20:00,822.96,822.96,822.73,822.78,700.0,820.746,820.746,820.5166,820.5665,700.0
2023-09-29 13:25:00,822.78,822.86,822.18,822.18,800.0,820.5665,820.6463,819.9681,819.9681,800.0
2023-09-29 13:30:00,822.94,823.02,821.69,821.7,1600.0,820.7261,820.8059,819.4794,819.4894,1600.0
2023-09-29 13:35:00,821.53,821.53,821.53,821.53,100.0,819.3199,819.3199,819.3199,819.3199,100.0
2023-09-29 13:40:00,821.06,822.05,821.06,821.74,600.0,818.8511,819.8385,818.8511,819.5293,600.0
2023-09-29 13:45:00,821.45,821.52,820.86,821.14,2100.0,819.2401,819.3099,818.6517,818.9309,2100.0
2023-09-29 13:50:00,820.92,822.07,820.92,821.69,2400.0,818.7115,819.8584,818.7115,819.4794,2400.0
2023-09-29 13:55:00,821.52,821.52,820.98,820.99,700.0,819.3099,819.3099,818.7713,818.7813,700.0
2023-09-29 14:00:00,821.04,821.63,819.91,821.63,2910.0,818.8312,819.4196,817.7042,819.4196,2910.0
2023-09-29 14:05:00,821.59,821.59,820.91,820.91,500.0,819.3797,819.3797,818.7015,818.7015,500.0
2023-09-29 14:10:00,820.84,821.54,820.84,821.3,1000.0,818.6317,819.3298,818.6317,819.0905,1000.0
2023-09-29 14:15:00,820.92,821.34,820.54,821.34,528.0,818.7115,819.1304,818.3325,819.1304,528.0
2023-09-29 14:20:00,822.06,822.6,822.06,822.48,1272.0,819.8484,820.387,819.8484,820.2673,1272.0
2023-09-29 14:25:00,822.52,823.17,821.96,821.99,1270.0,820.3072,820.9555,819.7487,819.7786,1270.0
2023-09-29 14:30:00,821.55,821.93,821.55,821.93,200.0,819.3398,819.7188,819.3398,819.7188,200.0
2023-09-29 14:35:00,821.65,821.91,821.3,821.91,800.0,819.4395,819.6988,819.0905,819.6988,800.0
2023-09-29 14:40:00,822.27,822.5,822.18,822.49,735.0,820.0579,820.2873,819.9681,820.2773,735.0
2023-09-29 14:45:00,822.18,822.18,822.18,822.18,200.0,819.9681,819.9681,819.9681,819.9681,200.0
2023-09-29 14:50:00,822.15,822.68,822.07,822.68,700.0,819.9382,820.4668,819.8584,820.4668,700.0
2023-09-29 14:55:00,822.73,823.65,822.72,823.46,2562.0,820.5166,821.4342,820.5067,821.2447,2562.0
2023-09-29 15:00:00,823.72,824.04,823.48,823.59,1200.0,821.504,821.8231,821.2646,821.3743,1200.0
2023-09-29 15:05:00,823.67,825.0,823.31,823.31,1200.0,821.4541,822.7805,821.0951,821.0951,1200.0
2023-09-29 15:10:00,823.26,824.36,823.26,824.36,604.0,821.0452,822.1423,821.0452,822.1423,604.0
2023-09-29 15:15:00,823.8,824.16,823.8,824.16,200.0,821.5838,821.9428,821.5838,821.9428,200.0
2023-09-29 15:20:00,824.13,824.48,823.5,823.89,1800.0,821.9129,822.2619,821.2846,821.6735,1800.0
2023-09-29 15:25:00,823.97,824.08,823.18,824.08,1625.0,821.7533,821.863,820.9654,821.863,1625.0
2023-09-29 15:30:00,823.59,823.59,822.93,823.35,2900.0,821.3743,821.3743,820.7161,821.135,2900.0
2023-09-29 15:35:00,822.65,823.98,822.42,823.98,900.0,820.4369,821.7633,820.2075,821.7633,900.0
2023-09-29 15:40:00,823.85,824.97,823.85,824.25,1400.0,821.6336,822.7506,821.6336,822.0325,1400.0
2023-09-29 15:45:00,824.41,824.75,823.95,824.65,1700.0,822.1921,822.5312,821.7334,822.4315,1700.0
2023-09-29 15:50:00,824.72,826.12,823.33,823.9,6785.0,822.5013,823.8975,821.115,821.6835,6785.0
2023-09-29 15:55:00,823.21,823.84,822.47,822.66,9200.0,820.9953,821.6237,820.2573,820.4468,9200.0
2023-10-02 09:30:00,827.0,833.28,817.14,819.37,15664.0,824.7751,831.0383,814.9417,817.1657,15664.0
2023-10-02 09:35:00,820.0,823.33,818.13,823.33,1884.0,817.794,821.115,815.929,821.115,1884.0
2023-10-02 09:40:00,821.23,825.73,821.23,823.09,1000.0,819.0207,823.5086,819.0207,820.8757,1000.0
2023-10-02 09:45:00,824.28,824.38,823.02,823.73,1522.0,822.0625,822.1622,820.8059,821.5139,1522.0
2023-10-02 09:50:00,823.83,823.83,823.08,823.09,616.0,821.6137,821.6137,820.8657,820.8757,616.0
2023-10-02 09:55:00,823.16,824.96,821.49,821.49,1184.0,820.9455,822.7406,819.28,819.28,1184.0
2023-10-02 10:00:00,820.44,822.73,818.23,822.57,2115.0,818.2328,820.5166,816.0287,820.3571,2115.0
2023-10-02 10:05:00,822.4,822.4,821.67,821.87,800.0,820.1875,820.1875,819.4595,819.659,800.0
2023-10-02 10:10:00,821.6,822.46,820.16,821.41,9909.0,819.3897,820.2474,817.9536,819.2002,9909.0
2023-10-02 10:15:00,820.92,822.16,820.51,821.86,1400.0,818.7115,819.9482,818.3026,819.649,1400.0
2023-10-02 10:20:00,821.59,821.82,818.92,818.99,2200.0,819.3797,819.6091,816.7169,816.7867,2200.0
2023-10-02 10:25:00,821.2,821.49,820.52,821.36,2210.0,818.9908,819.28,818.3126,819.1503,2210.0
2023-10-02 10:30:00,821.08,821.51,820.41,820.41,1000.0,818.8711,819.2999,818.2029,818.2029,1000.0
2023-10-02 10:35:00,820.86,820.87,819.95,820.52,1403.0,818.6517,818.6616,817.7441,818.3126,1403.0
2023-10-02 10:40:00,820.6,820.6,820.12,820.54,1200.0,818.3924,818.3924,817.9137,818.3325,1200.0
2023-10-02 10:45:00,821.86,822.42,821.81,822.08,900.0,819.649,820.2075,819.5991,819.8684,900.0
2023-10-02 10:50:00,823.02,823.11,822.85,823.0,600.0,820.8059,820.8956,820.6363,820.7859,600.0
2023-10-02 10:55:00,823.03,823.1,822.37,822.86,1360.0,820.8158,820.8856,820.1576,820.6463,1360.0
2023-10-02 11:00:00,823.01,823.24,822.33,823.0,1800.0,820.7959,821.0253,820.1177,820.7859,1800.0
2023-10-02 11:05:00,822.86,823.09,822.32,822.55,2846.0,820.6463,820.8757,820.1077,820.3371,2846.0
2023-10-02 11:10:00,822.9,823.08,822.17,822.89,6436.0,820.6862,820.8657,819.9581,820.6762,6436.0
2023-10-02 11:15:00,823.1,824.28,822.63,822.95,6056.0,820.8856,822.0625,820.4169,820.736,6056.0
2023-10-02 11:20:00,823.38,823.39,822.38,822.38,1230.0,821.1649,821.1749,820.1676,820.1676,1230.0
2023-10-02 11:25:00,822.2,822.42,821.88,822.3,1000.0,819.9881,820.2075,819.6689,820.0878,1000.0
2023-10-02 11:30:00,822.04,822.04,820.49,820.49,1200.0,819.8285,819.8285,818.2827,818.2827,1200.0
2023-10-02 11:35:00,820.31,820.31,818.16,818.73,700.0,818.1031,818.1031,815.9589,816.5274,700.0
2023-10-02 11:40:00,818.0,818.0,816.62,816.66,2079.0,815.7994,815.7994,814.4231,814.463,2079.0
2023-10-02 11:45:00,816.42,816.42,814.97,815.76,2140.0,814.2236,814.2236,812.7775,813.5654,2140.0
2023-10-02 11:50:00,815.93,816.01,813.72,813.72,1244.0,813.7349,813.8147,811.5309,811.5309,1244.0
2023-10-02 11:55:00,813.69,813.69,812.73,812.78,622.0,811.501,811.501,810.5435,810.5934,622.0
2023-10-02 12:00:00,813.6,814.03,812.72,813.64,3612.0,811.4112,811.84,810.5336,811.4511,3612.0
2023-10-02 12:05:00,813.91,814.03,812.62,812.62,1537.0,811.7204,811.84,810.4338,810.4338,1537.0
2023-10-02 12:10:00,812.84,812.86,812.44,812.45,900.0,810.6532,810.6732,810.2543,810.2643,900.0
2023-10-02 12:15:00,812.27,813.33,812.09,812.09,1641.0,810.0848,811.1419,809.9053,809.9053,1641.0
2023-10-02 12:20:00,812.04,812.8,812.0,812.18,2679.0,809.8554,810.6134,809.8155,809.995,2679.0
2023-10-02 12:25:00,812.45,813.01,812.22,812.69,1060.0,810.2643,810.8228,810.0349,810.5036,1060.0
2023-10-02 12:30:00,812.32,813.0,812.06,812.93,1800.0,810.1346,810.8128,809.8753,810.743,1800.0
2023-10-02 12:35:00,812.55,812.98,811.22,811.23,1178.0,810.364,810.7929,809.0376,809.0476,1178.0
2023-10-02 12:40:00,811.23,811.31,810.4,810.4,675.0,809.0476,809.1274,808.2198,808.2198,675.0
2023-10-02 12:45:00,811.1,811.16,809.11,809.17,1300.0,808.9179,808.9778,806.9333,806.9931,1300.0
2023-10-02 12:50:00,809.42,809.82,808.9,809.31,1698.0,807.2424,807.6414,806.7238,807.1327,1698.0
2023-10-02 12:55:00,809.73,809.78,809.32,809.32,800.0,807.5516,807.6015,807.1427,807.1427,800.0
2023-10-02 13:00:00,809.35,809.91,809.0,809.73,1424.0,807.1726,807.7311,806.8236,807.5516,1424.0
2023-10-02 13:05:00,809.53,810.43,809.01,809.82,1479.0,807.3521,808.2497,806.8335,807.6414,1479.0
2023-10-02 13:10:00,809.58,810.22,809.57,810.05,2932.0,807.402,808.0403,807.392,807.8707,2932.0
2023-10-02 13:15:00,809.56,810.99,809.56,810.2,3011.0,807.3821,808.8082,807.3821,808.0203,3011.0
2023-10-02 13:20:00,810.08,811.79,809.99,811.79,3823.0,807.9007,809.6061,807.8109,809.6061,3823.0
2023-10-02 13:25:00,811.79,813.48,811.79,812.96,1357.0,809.6061,811.2915,809.6061,810.7729,1357.0
2023-10-02 13:30:00,813.55,813.82,813.55,813.73,1000.0,811.3613,811.6306,811.3613,811.5408,1000.0
2023-10-02 13:35:00,813.76,813.77,812.3,812.3,696.0,811.5708,811.5807,810.1147,810.1147,696.0
2023-10-02 13:40:00,812.15,813.28,811.36,813.26,3427.0,809.9651,811.0921,809.1772,811.0721,3427.0
2023-10-02 13:45:00,813.6,813.81,811.89,811.89,2144.0,811.4112,811.6206,809.7058,809.7058,2144.0
2023-10-02 13:50:00,811.94,812.81,811.94,812.43,1300.0,809.7557,810.6233,809.7557,810.2443,1300.0
2023-10-02 13:55:00,812.37,812.62,811.91,812.07,1955.0,810.1845,810.4338,809.7257,809.8853,1955.0
2023-10-02 14:00:00,812.69,813.12,812.69,812.85,900.0,810.5036,810.9325,810.5036,810.6632,900.0
2023-10-02 14:05:00,812.32,813.93,812.32,813.93,1596.0,810.1346,811.7403,810.1346,811.7403,1596.0
2023-10-02 14:10:00,813.97,814.7,813.95,814.51,1100.0,811.7802,812.5082,811.7603,812.3188,1100.0
2023-10-02 14:15:00,814.41,814.41,813.68,813.99,600.0,812.219,812.219,811.491,811.8001,600.0
2023-10-02 14:20:00,813.45,813.79,813.19,813.48,900.0,811.2616,811.6007,811.0023,811.2915,900.0
2023-10-02 14:25:00,813.42,813.42,812.51,812.52,1000.0,811.2317,811.2317,810.3241,810.3341,1000.0
2023-10-02 14:30:00,812.5,813.56,812.5,813.56,1300.0,810.3142,811.3713,810.3142,811.3713,1300.0
2023-10-02 14:35:00,813.56,813.56,812.8,813.0,800.0,811.3713,811.3713,810.6134,810.8128,800.0
2023-10-02 14:40:00,812.13,813.1,812.13,813.1,900.0,809.9452,810.9125,809.9452,810.9125,900.0
2023-10-02 14:45:00,813.32,813.48,812.78,813.48,1300.0,811.132,811.2915,810.5934,811.2915,1300.0
2023-10-02 14:50:00,813.44,813.44,812.42,812.81,7479.0,811.2516,811.2516,810.2344,810.6233,7479.0
2023-10-02 14:55:00,812.43,813.37,812.33,813.15,3200.0,810.2443,811.1818,810.1446,810.9624,3200.0
2023-10-02 15:00:00,812.93,813.35,812.51,812.73,3434.0,810.743,811.1619,810.3241,810.5435,3434.0
2023-10-02 15:05:00,812.89,813.45,812.69,813.04,1900.0,810.7031,811.2616,810.5036,810.8527,1900.0
2023-10-02 15:10:00,813.1,814.68,813.1,814.64,4485.0,810.9125,812.4883,810.9125,812.4484,4485.0
2023-10-02 15:15:00,814.68,815.86,814.68,814.9,3778.0,812.4883,813.6651,812.4883,812.7077,3778.0
2023-10-02 15:20:00,814.7,815.72,814.52,815.36,3900.0,812.5082,813.5255,812.3287,813.1665,3900.0
2023-10-02 15:25:00,815.36,815.37,813.69,814.01,1749.0,813.1665,813.1764,811.501,811.8201,1749.0
2023-10-02 15:30:00,813.94,815.46,813.48,815.31,4150.0,811.7503,813.2662,811.2915,813.1166,4150.0
2023-10-02 15:35:00,814.99,814.99,814.1,814.1,1496.0,812.7975,812.7975,811.9099,811.9099,1496.0
2023-10-02 15:40:00,813.92,814.42,813.75,814.24,2486.0,811.7303,812.229,811.5608,812.0495,2486.0
2023-10-02 15:45:00,814.65,815.0,814.03,814.64,3658.0,812.4584,812.8074,811.84,812.4484,3658.0
2023-10-02 15:50:00,814.68,816.41,814.12,816.4,4653.0,812.4883,814.2136,811.9298,814.2037,4653.0
2023-10-02 15:55:00,816.41,818.19,816.33,818.01,32498.0,814.2136,815.9889,814.1339,815.8093,32498.0
2023-10-03 09:30:00,812.0,813.74,811.39,813.74,4158.0,809.8155,811.5508,809.2071,811.5508,4158.0
2023-10-03 09:35:00,811.43,811.43,807.29,807.77,4098.0,809.247,809.247,805.1182,805.5969,4098.0
2023-10-03 09:40:00,808.28,812.75,808.28,812.75,809.0,806.1055,810.5635,806.1055,810.5635,809.0
2023-10-03 09:45:00,813.11,813.28,811.76,812.29,1100.0,810.9225,811.0921,809.5761,810.1047,1100.0
2023-10-03 09:50:00,811.64,811.64,809.72,810.58,1100.0,809.4565,809.4565,807.5416,808.3993,1100.0
2023-10-03 09:55:00,809.5,810.57,808.6,810.57,1014.0,807.3222,808.3894,806.4246,808.3894,1014.0
2023-10-03 10:00:00,808.02,808.7,807.58,808.0,1600.0,805.8462,806.5244,805.4074,805.8263,1600.0
2023-10-03 10:05:00,808.24,808.24,806.09,806.09,1200.0,806.0656,806.0656,803.9214,803.9214,1200.0
2023-10-03 10:10:00,805.93,806.83,805.2,805.31,2136.0,803.7618,804.6594,803.0338,803.1435,2136.0
2023-10-03 10:15:00,805.01,805.01,801.87,803.13,4005.0,802.8443,802.8443,799.7128,800.9694,4005.0
2023-10-03 10:20:00,802.0,802.78,801.67,802.62,2214.0,799.8424,800.6203,799.5133,800.4607,2214.0
2023-10-03 10:25:00,802.59,802.71,801.0,801.95,1421.0,800.4308,800.5505,798.8451,799.7925,1421.0
2023-10-03 10:30:00,801.86,802.76,801.78,802.64,1600.0,799.7028,800.6004,799.623,800.4807,1600.0
2023-10-03 10:35:00,803.01,803.16,802.24,802.26,1500.0,800.8497,800.9993,800.0818,800.1017,1500.0
2023-10-03 10:40:00,802.77,803.65,802.31,803.65,1300.0,800.6103,801.488,800.1516,801.488,1300.0
2023-10-03 10:45:00,803.74,804.3,803.74,804.29,400.0,801.5777,802.1362,801.5777,802.1262,400.0
2023-10-03 10:50:00,803.63,804.4,803.36,803.61,1900.0,801.468,802.2359,801.1987,801.4481,1900.0
2023-10-03 10:55:00,803.08,803.94,803.08,803.27,990.0,800.9195,801.7772,800.9195,801.109,990.0
2023-10-03 11:00:00,803.8,803.91,802.49,802.49,1264.0,801.6376,801.7473,800.3311,800.3311,1264.0
2023-10-03 11:05:00,802.63,802.63,801.93,802.16,500.0,800.4707,800.4707,799.7726,800.002,500.0
2023-10-03 11:10:00,802.09,804.32,801.47,803.74,1696.0,799.9322,802.1562,799.3138,801.5777,1696.0
2023-10-03 11:15:00,804.21,804.21,802.48,802.87,1347.0,802.0465,802.0465,800.3211,800.7101,1347.0
2023-10-03 11:20:00,802.32,803.23,802.26,802.95,1100.0,800.1615,801.0691,800.1017,800.7898,1100.0
2023-10-03 11:25:00,802.52,803.45,802.2,803.45,1000.0,800.361,801.2885,800.0419,801.2885,1000.0
2023-10-03 11:30:00,802.92,802.92,801.92,802.15,500.0,800.7599,800.7599,799.7626,799.992,500.0
2023-10-03 11:35:00,801.64,801.86,801.18,801.59,3200.0,799.4834,799.7028,799.0246,799.4335,3200.0
2023-10-03 11:40:00,801.69,801.75,800.01,800.59,812.0,799.5332,799.5931,797.8578,798.4362,812.0
2023-10-03 11:45:00,800.41,800.73,799.85,800.0,1200.0,798.2567,798.5758,797.6982,797.8478,1200.0
2023-10-03 11:50:00,799.77,801.57,799.77,801.05,2084.0,797.6184,799.4136,797.6184,798.895,2084.0
2023-10-03 11:55:00,801.43,801.6,801.03,801.03,1000.0,799.2739,799.4435,798.875,798.875,1000.0
2023-10-03 12:00:00,801.74,802.41,801.49,802.29,1499.0,799.5831,800.2513,799.3338,800.1316,1499.0
2023-10-03 12:05:00,802.48,802.49,801.16,801.79,1920.0,800.3211,800.3311,799.0047,799.633,1920.0
2023-10-03 12:10:00,801.85,803.97,801.45,803.97,1343.0,799.6928,801.8071,799.2939,801.8071,1343.0
2023-10-03 12:15:00,804.09,806.0,804.09,805.37,900.0,801.9268,803.8316,801.9268,803.2033,900.0
2023-10-03 12:20:00,806.0,806.0,804.76,805.21,1000.0,803.8316,803.8316,802.595,803.0438,1000.0
2023-10-03 12:25:00,805.3,806.73,805.16,805.64,1108.0,803.1335,804.5597,802.9939,803.4726,1108.0
2023-10-03 12:30:00,806.42,807.22,805.88,806.44,2581.0,804.2505,805.0484,803.712,804.2705,2581.0
2023-10-03 12:35:00,805.7,805.7,804.75,804.75,600.0,803.5325,803.5325,802.585,802.585,600.0
2023-10-03 12:40:00,804.52,804.52,804.07,804.08,511.0,802.3556,802.3556,801.9068,801.9168,511.0
2023-10-03 12:45:00,804.69,806.58,804.69,805.76,1915.0,802.5252,804.4101,802.5252,803.5923,1915.0
2023-10-03 12:50:00,805.38,805.74,804.86,804.86,1200.0,803.2133,803.5723,802.6947,802.6947,1200.0
2023-10-03 12:55:00,804.79,805.96,804.78,805.95,1000.0,802.6249,803.7918,802.6149,803.7818,1000.0
2023-10-03 13:00:00,806.16,806.16,806.15,806.16,200.0,803.9912,803.9912,803.9812,803.9912,200.0
2023-10-03 13:05:00,806.07,806.07,805.5,805.54,300.0,803.9015,803.9015,803.333,803.3729,300.0
2023-10-03 13:10:00,805.62,806.06,805.6,805.95,1300.0,803.4527,803.8915,803.4327,803.7818,1300.0
2023-10-03 13:15:00,805.6,805.6,805.26,805.26,300.0,803.4327,803.4327,803.0936,803.0936,300.0
2023-10-03 13:20:00,805.75,806.06,804.43,806.06,1300.0,803.5823,803.8915,802.2659,803.8915,1300.0
2023-10-03 13:25:00,806.06,806.06,806.06,806.06,0.0,803.8915,803.8915,803.8915,803.8915,0.0
2023-10-03 13:30:00,805.87,806.4,805.49,806.4,1300.0,803.702,804.2306,803.323,804.2306,1300.0
2023-10-03 13:35:00,806.18,806.18,805.39,805.39,844.0,804.0112,804.0112,803.2233,803.2233,844.0
2023-10-03 13:40:00,805.41,805.43,804.7,804.7,2400.0,803.2432,803.2632,802.5351,802.5351,2400.0
2023-10-03 13:45:00,804.37,804.47,804.18,804.18,400.0,802.206,802.3058,802.0165,802.0165,400.0
2023-10-03 13:50:00,804.12,804.39,804.07,804.07,500.0,801.9567,802.226,801.9068,801.9068,500.0
2023-10-03 13:55:00,804.23,804.29,803.8,803.85,1055.0,802.0664,802.1262,801.6376,801.6874,1055.0
2023-10-03 14:00:00,803.7,804.62,803.63,804.38,1250.0,801.5378,802.4554,801.468,802.216,1250.0
2023-10-03 14:05:00,804.11,804.22,803.97,804.18,700.0,801.9467,802.0564,801.8071,802.0165,700.0
2023-10-03 14:10:00,804.12,804.44,804.11,804.44,300.0,801.9567,802.2758,801.9467,802.2758,300.0
2023-10-03 14:15:00,804.51,804.56,804.06,804.56,780.0,802.3457,802.3955,801.8969,802.3955,780.0
2023-10-03 14:20:00,804.34,804.34,804.33,804.34,100.0,802.1761,802.1761,802.1661,802.1761,100.0
2023-10-03 14:25:00,804.72,806.43,804.4,805.97,3400.0,802.5551,804.2605,802.2359,803.8017,3400.0
2023-10-03 14:30:00,806.34,807.01,805.11,805.11,4172.0,804.1707,804.8389,802.944,802.944,4172.0
2023-10-03 14:35:00,805.08,805.5,804.76,804.76,825.0,802.9141,803.333,802.595,802.595,825.0
2023-10-03 14:40:00,804.91,805.46,804.85,805.27,2323.0,802.7446,803.2931,802.6847,803.1036,2323.0
2023-10-03 14:45:00,805.47,805.89,805.33,805.61,5400.0,803.3031,803.7219,803.1634,803.4427,5400.0
2023-10-03 14:50:00,805.88,806.61,805.25,805.54,5228.0,803.712,804.44,803.0837,803.3729,5228.0
2023-10-03 14:55:00,806.61,806.61,805.27,805.41,1135.0,804.44,804.44,803.1036,803.2432,1135.0
2023-10-03 15:00:00,805.33,806.26,805.33,806.26,1890.0,803.1634,804.0909,803.1634,804.0909,1890.0
2023-10-03 15:05:00,806.17,806.82,805.96,806.82,1134.0,804.0012,804.6494,803.7918,804.6494,1134.0
2023-10-03 15:10:00,807.2,808.04,806.84,808.04,1000.0,805.0284,805.8662,804.6694,805.8662,1000.0
2023-10-03 15:15:00,808.55,808.56,808.09,808.51,1151.0,806.3748,806.3848,805.916,806.3349,1151.0
2023-10-03 15:20:00,808.17,808.49,807.4,807.99,1600.0,805.9958,806.3149,805.2279,805.8163,1600.0
2023-10-03 15:25:00,808.03,808.21,807.87,808.13,600.0,805.8562,806.0357,805.6966,805.9559,600.0
2023-10-03 15:30:00,807.86,807.86,806.87,807.21,1200.0,805.6866,805.6866,804.6993,805.0384,1200.0
2023-10-03 15:35:00,807.1,808.82,807.1,808.82,3535.0,804.9287,806.6441,804.9287,806.6441,3535.0
2023-10-03 15:40:00,809.0,809.31,808.1,808.4,4807.0,806.8236,807.1327,805.926,806.2252,4807.0
2023-10-03 15:45:00,808.33,808.34,807.22,807.22,4590.0,806.1554,806.1653,805.0484,805.0484,4590.0
2023-10-03 15:50:00,807.23,808.23,806.77,808.03,10545.0,805.0583,806.0556,804.5996,805.8562,10545.0
2023-10-03 15:55:00,807.66,808.89,807.65,808.29,13423.0,805.4872,806.7139,805.4772,806.1155,13423.0
2023-10-04 09:30:00,809.16,815.27,809.16,809.65,3996.0,806.9831,813.0767,806.9831,807.4718,3996.0
2023-10-04 09:35:00,809.63,810.77,809.63,810.76,239.0,807.4519,808.5888,807.4519,808.5788,239.0
2023-10-04 09:40:00,810.32,810.32,808.27,808.27,400.0,808.14,808.14,806.0955,806.0955,400.0
2023-10-04 09:45:00,808.13,808.52,807.74,807.74,300.0,805.9559,806.3449,805.567,805.567,300.0
2023-10-04 09:50:00,808.57,808.57,807.39,807.47,1100.0,806.3947,806.3947,805.2179,805.2977,1100.0
2023-10-04 09:55:00,809.26,810.11,808.76,808.76,623.0,807.0829,807.9306,806.5842,806.5842,623.0
2023-10-04 10:00:00,809.12,809.12,808.65,808.65,411.0,806.9433,806.9433,806.4745,806.4745,411.0
2023-10-04 10:05:00,807.97,808.29,807.97,808.13,500.0,805.7963,806.1155,805.7963,805.9559,500.0
2023-10-04 10:10:00,808.9,808.9,808.27,808.49,1800.0,806.7238,806.7238,806.0955,806.3149,1800.0
2023-10-04 10:15:00,808.35,808.35,807.61,807.62,400.0,806.1753,806.1753,805.4373,805.4473,400.0
2023-10-04 10:20:00,807.0,807.0,806.65,806.65,290.0,804.829,804.829,804.4799,804.4799,290.0
2023-10-04 10:25:00,806.71,806.71,805.93,806.39,400.0,804.5397,804.5397,803.7618,804.2206,400.0
2023-10-04 10:30:00,807.33,808.92,807.13,808.92,1229.0,805.1581,806.7438,804.9586,806.7438,1229.0
2023-10-04 10:35:00,809.5,810.83,809.5,810.82,505.0,807.3222,808.6487,807.3222,808.6387,505.0
2023-10-04 10:40:00,810.8,811.95,810.8,811.95,248.0,808.6187,809.7656,808.6187,809.7656,248.0
2023-10-04 10:45:00,810.83,810.87,809.87,809.87,391.0,808.6487,808.6885,807.6912,807.6912,391.0
2023-10-04 10:50:00,810.25,810.25,808.81,809.13,1414.0,808.0702,808.0702,806.6341,806.9532,1414.0
2023-10-04 10:55:00,809.01,809.4,808.51,809.4,1029.0,806.8335,807.2225,806.3349,807.2225,1029.0
2023-10-04 11:00:00,809.24,810.0,809.16,809.83,618.0,807.0629,807.8209,806.9831,807.6513,618.0
2023-10-04 11:05:00,809.67,810.9,809.67,810.48,1500.0,807.4918,808.7185,807.4918,808.2996,1500.0
2023-10-04 11:10:00,810.48,810.49,809.53,809.68,1700.0,808.2996,808.3096,807.3521,807.5017,1700.0
2023-10-04 11:15:00,809.67,810.12,809.67,810.12,300.0,807.4918,807.9406,807.4918,807.9406,300.0
2023-10-04 11:20:00,809.52,809.61,809.27,809.27,500.0,807.3422,807.4319,807.0928,807.0928,500.0
2023-10-04 11:25:00,810.0,810.76,810.0,810.6,1600.0,807.8209,808.5788,807.8209,808.4193,1600.0
2023-10-04 11:30:00,810.31,810.31,810.31,810.31,100.0,808.13,808.13,808.13,808.13,100.0
2023-10-04 11:35:00,809.75,810.44,809.49,810.36,800.0,807.5716,808.2597,807.3123,808.1799,800.0
2023-10-04 11:40:00,810.06,810.28,809.09,809.65,1200.0,807.8807,808.1001,806.9133,807.4718,1200.0
2023-10-04 11:45:00,809.59,810.57,809.58,810.57,429.0,807.412,808.3894,807.402,808.3894,429.0
2023-10-04 11:50:00,810.2,811.45,810.2,811.25,1000.0,808.0203,809.267,808.0203,809.0675,1000.0
2023-10-04 11:55:00,811.5,811.97,810.94,810.98,900.0,809.3168,809.7856,808.7584,808.7982,900.0
2023-10-04 12:00:00,811.44,811.45,810.42,810.51,1017.0,809.257,809.267,808.2398,808.3295,1017.0
2023-10-04 12:05:00,811.2,811.41,811.2,811.41,300.0,809.0177,809.2271,809.0177,809.2271,300.0
2023-10-04 12:10:00,811.44,811.57,811.01,811.01,853.0,809.257,809.3867,808.8282,808.8282,853.0
2023-10-04 12:15:00,811.65,812.62,811.65,812.23,1364.0,809.4664,810.4338,809.4664,810.0449,1364.0
2023-10-04 12:20:00,812.49,813.11,811.89,812.48,3496.0,810.3042,810.9225,809.7058,810.2942,3496.0
2023-10-04 12:25:00,812.62,813.71,812.62,813.58,1628.0,810.4338,811.5209,810.4338,811.3913,1628.0
2023-10-04 12:30:00,813.43,814.8,813.27,813.27,2127.0,811.2417,812.608,811.0821,811.0821,2127.0
2023-10-04 12:35:00,814.14,814.71,814.14,814.21,1098.0,811.9497,812.5182,811.9497,812.0196,1098.0
2023-10-04 12:40:00,813.65,814.22,813.65,813.77,1242.0,811.4611,812.0295,811.4611,811.5807,1242.0
2023-10-04 12:45:00,813.9,814.08,813.9,813.99,500.0,811.7104,811.8899,811.7104,811.8001,500.0
2023-10-04 12:50:00,814.12,814.12,812.42,812.42,2600.0,811.9298,811.9298,810.2344,810.2344,2600.0
2023-10-04 12:55:00,813.05,813.15,813.05,813.15,412.0,810.8627,810.9624,810.8627,810.9624,412.0
2023-10-04 13:00:00,813.25,813.48,812.86,813.38,1400.0,811.0621,811.2915,810.6732,811.1918,1400.0
2023-10-04 13:05:00,813.05,813.29,812.88,812.88,300.0,810.8627,811.102,810.6931,810.6931,300.0
2023-10-04 13:10:00,812.09,812.41,811.63,811.82,1400.0,809.9053,810.2244,809.4465,809.636,1400.0
2023-10-04 13:15:00,812.42,812.42,811.41,811.88,400.0,810.2344,810.2344,809.2271,809.6958,400.0
2023-10-04 13:20:00,811.41,811.44,811.34,811.36,600.0,809.2271,809.257,809.1573,809.1772,600.0
2023-10-04 13:25:00,811.41,811.41,811.41,811.41,100.0,809.2271,809.2271,809.2271,809.2271,100.0
2023-10-04 13:30:00,810.98,810.98,810.07,810.41,1100.0,808.7982,808.7982,807.8907,808.2298,1100.0
2023-10-04 13:35:00,810.43,811.17,810.43,811.01,2263.0,808.2497,808.9877,808.2497,808.8282,2263.0
2023-10-04 13:40:00,811.24,811.24,810.47,810.93,700.0,809.0575,809.0575,808.2896,808.7484,700.0
2023-10-04 13:45:00,810.94,811.31,810.63,811.25,2299.0,808.7584,809.1274,808.4492,809.0675,2299.0
2023-10-04 13:50:00,811.49,811.49,811.06,811.06,500.0,809.3069,809.3069,808.878,808.878,500.0
2023-10-04 13:55:00,810.45,811.03,810.45,811.03,300.0,808.2697,808.8481,808.2697,808.8481,300.0
2023-10-04 14:00:00,811.01,811.1,810.55,811.1,6567.0,808.8282,808.9179,808.3694,808.9179,6567.0
2023-10-04 14:05:00,811.53,812.29,811.51,811.51,939.0,809.3468,810.1047,809.3268,809.3268,939.0
2023-10-04 14:10:00,811.84,811.92,811.13,811.85,600.0,809.6559,809.7357,808.9478,809.6659,600.0
2023-10-04 14:15:00,811.77,812.25,810.77,810.77,1761.0,809.5861,810.0648,808.5888,808.5888,1761.0
2023-10-04 14:20:00,811.54,811.54,810.43,810.43,1621.0,809.3567,809.3567,808.2497,808.2497,1621.0
2023-10-04 14:25:00,810.81,811.27,810.73,811.03,988.0,808.6287,809.0875,808.5489,808.8481,988.0
2023-10-04 14:30:00,810.93,811.08,810.86,811.08,500.0,808.7484,808.898,808.6786,808.898,500.0
2023-10-04 14:35:00,810.71,810.89,810.31,810.88,651.0,808.529,808.7085,808.13,808.6985,651.0
2023-10-04 14:40:00,811.38,811.47,810.03,810.56,4730.0,809.1972,809.2869,807.8508,808.3794,4730.0
2023-10-04 14:45:00,811.29,811.89,811.22,811.88,800.0,809.1074,809.7058,809.0376,809.6958,800.0
2023-10-04 14:50:00,811.82,813.54,811.81,813.54,2963.0,809.636,811.3514,809.626,811.3514,2963.0
2023-10-04 14:55:00,813.72,813.72,812.52,812.83,1245.0,811.5309,811.5309,810.3341,810.6433,1245.0
2023-10-04 15:00:00,812.83,813.2,812.37,812.98,1490.0,810.6433,811.0123,810.1845,810.7929,1490.0
2023-10-04 15:05:00,813.2,813.51,812.62,812.62,1937.0,811.0123,811.3214,810.4338,810.4338,1937.0
2023-10-04 15:10:00,812.91,814.07,812.91,813.48,846.0,810.7231,811.8799,810.7231,811.2915,846.0
2023-10-04 15:15:00,813.68,815.13,813.68,813.91,1567.0,811.491,812.9371,811.491,811.7204,1567.0
2023-10-04 15:20:00,813.88,813.88,813.61,813.67,1044.0,811.6904,811.6904,811.4212,811.481,1044.0
2023-10-04 15:25:00,813.78,813.84,813.34,813.55,883.0,811.5907,811.6506,811.1519,811.3613,883.0
2023-10-04 15:30:00,813.45,814.28,813.45,814.06,1552.0,811.2616,812.0894,811.2616,811.87,1552.0
2023-10-04 15:35:00,814.08,814.87,814.08,814.38,1300.0,811.8899,812.6778,811.8899,812.1891,1300.0
2023-10-04 15:40:00,814.24,814.25,813.64,813.73,1500.0,812.0495,812.0594,811.4511,811.5408,1500.0
2023-10-04 15:45:00,813.35,814.34,813.24,814.22,1387.0,811.1619,812.1492,811.0522,812.0295,1387.0
2023-10-04 15:50:00,813.91,816.7,813.55,816.4,8244.0,811.7204,814.5029,811.3613,814.2037,8244.0
2023-10-04 15:55:00,815.92,815.92,814.3,815.02,14372.0,813.725,813.725,812.1093,812.8274,14372.0
2023-10-05 09:30:00,814.99,821.24,814.97,821.24,4639.0,812.7975,819.0306,812.7775,819.0306,4639.0
2023-10-05 09:35:00,820.73,822.64,820.72,822.64,700.0,818.522,820.4269,818.512,820.4269,700.0
2023-10-05 09:40:00,821.44,823.34,821.43,822.85,800.0,819.2301,821.125,819.2201,820.6363,800.0
2023-10-05 09:45:00,823.01,825.55,823.01,824.48,1044.0,820.7959,823.329,820.7959,822.2619,1044.0
2023-10-05 09:50:00,822.59,822.59,821.96,821.96,500.0,820.377,820.377,819.7487,819.7487,500.0
2023-10-05 09:55:00,821.97,821.97,819.85,820.34,2018.0,819.7587,819.7587,817.6444,818.1331,2018.0
2023-10-05 10:00:00,820.82,822.12,820.57,821.52,1500.0,818.6118,819.9083,818.3624,819.3099,1500.0
2023-10-05 10:05:00,821.37,821.37,818.77,819.03,830.0,819.1603,819.1603,816.5673,816.8266,830.0
2023-10-05 10:10:00,818.97,819.43,818.97,819.43,200.0,816.7668,817.2255,816.7668,817.2255,200.0
2023-10-05 10:15:00,819.39,820.19,819.37,820.19,300.0,817.1856,817.9835,817.1657,817.9835,300.0
2023-10-05 10:20:00,820.84,820.84,820.08,820.08,900.0,818.6317,818.6317,817.8738,817.8738,900.0
2023-10-05 10:25:00,820.69,822.96,820.69,822.35,900.0,818.4821,820.746,818.4821,820.1377,900.0
2023-10-05 10:30:00,822.88,822.88,821.78,822.67,700.0,820.6662,820.6662,819.5692,820.4568,700.0
2023-10-05 10:35:00,821.88,823.01,821.67,821.67,988.0,819.6689,820.7959,819.4595,819.4595,988.0
2023-10-05 10:40:00,821.47,821.47,821.16,821.36,500.0,819.26,819.26,818.9509,819.1503,500.0
2023-10-05 10:45:00,822.55,822.6,822.04,822.22,612.0,820.3371,820.387,819.8285,820.008,612.0
2023-10-05 10:50:00,822.19,822.42,821.82,822.42,600.0,819.9781,820.2075,819.6091,820.2075,600.0
2023-10-05 10:55:00,823.43,823.5,822.98,823.5,400.0,821.2148,821.2846,820.766,821.2846,400.0
2023-10-05 11:00:00,824.84,824.9,824.11,824.11,2821.0,822.621,822.6808,821.8929,821.8929,2821.0
2023-10-05 11:05:00,823.73,824.61,823.21,823.53,3171.0,821.5139,822.3916,820.9953,821.3145,3171.0
2023-10-05 11:10:00,823.9,824.15,822.51,822.51,1871.0,821.6835,821.9328,820.2972,820.2972,1871.0
2023-10-05 11:15:00,822.87,822.87,821.97,821.98,1843.0,820.6563,820.6563,819.7587,819.7687,1843.0
2023-10-05 11:20:00,822.74,824.32,822.74,824.32,500.0,820.5266,822.1024,820.5266,822.1024,500.0
2023-10-05 11:25:00,823.66,824.26,823.27,823.27,800.0,821.4441,822.0425,821.0552,821.0552,800.0
2023-10-05 11:30:00,823.94,823.94,822.9,822.98,669.0,821.7234,821.7234,820.6862,820.766,669.0
2023-10-05 11:35:00,823.03,823.5,822.49,822.49,600.0,820.8158,821.2846,820.2773,820.2773,600.0
2023-10-05 11:40:00,822.31,822.31,822.01,822.01,400.0,820.0978,820.0978,819.7986,819.7986,400.0
2023-10-05 11:45:00,821.73,822.3,821.72,821.89,600.0,819.5193,820.0878,819.5094,819.6789,600.0
2023-10-05 11:50:00,821.89,822.61,821.88,822.5,900.0,819.6789,820.397,819.6689,820.2873,900.0
2023-10-05 11:55:00,822.96,823.1,822.73,823.08,1018.0,820.746,820.8856,820.5166,820.8657,1018.0
2023-10-05 12:00:00,822.66,823.82,822.61,822.72,1174.0,820.4468,821.6037,820.397,820.5067,1174.0
2023-10-05 12:05:00,823.0,823.59,822.79,823.59,700.0,820.7859,821.3743,820.5765,821.3743,700.0
2023-10-05 12:10:00,823.91,824.81,823.91,824.81,384.0,821.6935,822.591,821.6935,822.591,384.0
2023-10-05 12:15:00,824.58,824.75,824.31,824.44,650.0,822.3617,822.5312,822.0924,822.222,650.0
2023-10-05 12:20:00,825.0,825.09,825.0,825.09,528.0,822.7805,822.8703,822.7805,822.8703,528.0
2023-10-05 12:25:00,824.99,825.68,824.99,825.68,200.0,822.7706,823.4587,822.7706,823.4587,200.0
2023-10-05 12:30:00,825.47,825.47,825.39,825.39,301.0,823.2493,823.2493,823.1695,823.1695,301.0
2023-10-05 12:35:00,825.31,825.31,825.27,825.29,400.0,823.0897,823.0897,823.0498,823.0697,400.0
2023-10-05 12:40:00,824.7,824.7,824.64,824.64,200.0,822.4813,822.4813,822.4215,822.4215,200.0
2023-10-05 12:45:00,824.28,824.77,824.0,824.77,900.0,822.0625,822.5511,821.7832,822.5511,900.0
2023-10-05 12:50:00,824.84,824.84,824.48,824.49,500.0,822.621,822.621,822.2619,822.2719,500.0
2023-10-05 12:55:00,824.45,824.56,824.4,824.56,400.0,822.232,822.3417,822.1821,822.3417,400.0
2023-10-05 13:00:00,824.43,824.43,823.73,823.73,480.0,822.2121,822.2121,821.5139,821.5139,480.0
2023-10-05 13:05:00,823.67,823.67,823.23,823.24,400.0,821.4541,821.4541,821.0153,821.0253,400.0
2023-10-05 13:10:00,822.53,822.53,822.53,822.53,100.0,820.3172,820.3172,820.3172,820.3172,100.0
2023-10-05 13:15:00,822.94,823.21,822.93,823.04,1000.0,820.7261,820.9953,820.7161,820.8258,1000.0
2023-10-05 13:20:00,823.41,824.02,823.35,823.88,900.0,821.1948,821.8032,821.135,821.6635,900.0
2023-10-05 13:25:00,824.18,824.18,824.17,824.18,100.0,821.9627,821.9627,821.9528,821.9627,100.0
2023-10-05 13:30:00,824.15,824.64,823.69,824.64,400.0,821.9328,822.4215,821.4741,822.4215,400.0
2023-10-05 13:35:00,825.39,825.59,825.39,825.58,300.0,823.1695,823.3689,823.1695,823.359,300.0
2023-10-05 13:40:00,825.56,825.56,824.42,824.42,800.0,823.339,823.339,822.2021,822.2021,800.0
2023-10-05 13:45:00,824.36,824.96,823.85,824.4,800.0,822.1423,822.7406,821.6336,822.1821,800.0
2023-10-05 13:50:00,824.19,824.19,823.8,823.8,518.0,821.9727,821.9727,821.5838,821.5838,518.0
2023-10-05 13:55:00,823.88,823.88,823.8,823.8,300.0,821.6635,821.6635,821.5838,821.5838,300.0
2023-10-05 14:00:00,824.04,825.81,823.88,825.81,1739.0,821.8231,823.5884,821.6635,823.5884,1739.0
2023-10-05 14:05:00,825.81,825.81,825.81,825.81,0.0,823.5884,823.5884,823.5884,823.5884,0.0
2023-10-05 14:10:00,825.49,825.65,825.02,825.09,1353.0,823.2692,823.4288,822.8005,822.8703,1353.0
2023-10-05 14:15:00,825.21,825.74,825.17,825.57,1443.0,822.99,823.5185,822.9501,823.349,1443.0
2023-10-05 14:20:00,825.6,826.14,825.49,826.06,1000.0,823.3789,823.9175,823.2692,823.8377,1000.0
2023-10-05 14:25:00,825.44,825.85,825.44,825.85,935.0,823.2193,823.6282,823.2193,823.6282,935.0
2023-10-05 14:30:00,826.19,826.65,826.19,826.34,1200.0,823.9673,824.4261,823.9673,824.1169,1200.0
2023-10-05 14:35:00,826.71,827.21,826.71,826.86,1432.0,824.4859,824.9846,824.4859,824.6355,1432.0
2023-10-05 14:40:00,827.07,827.93,826.41,826.42,1000.0,824.845,825.7026,824.1867,824.1967,1000.0
2023-10-05 14:45:00,826.62,827.0,826.34,826.59,800.0,824.3962,824.7751,824.1169,824.3663,800.0
2023-10-05 14:50:00,827.55,828.67,827.55,828.67,1929.0,825.3237,826.4407,825.3237,826.4407,1929.0
2023-10-05 14:55:00,828.68,828.88,828.08,828.36,2331.0,826.4506,826.6501,825.8522,826.1315,2331.0
2023-10-05 15:00:00,828.36,829.53,828.36,829.52,2131.0,826.1315,827.2983,826.1315,827.2884,2131.0
2023-10-05 15:05:00,829.51,829.51,828.92,829.34,2210.0,827.2784,827.2784,826.69,827.1089,2210.0
2023-10-05 15:10:00,829.22,829.82,827.95,828.17,3839.0,826.9892,827.5876,825.7226,825.942,3839.0
2023-10-05 15:15:00,828.11,828.58,828.11,828.28,600.0,825.8822,826.3509,825.8822,826.0517,600.0
2023-10-05 15:20:00,828.13,828.13,827.75,827.75,400.0,825.9021,825.9021,825.5231,825.5231,400.0
2023-10-05 15:25:00,828.03,828.66,828.03,828.6,1922.0,825.8024,826.4307,825.8024,826.3708,1922.0
2023-10-05 15:30:00,828.87,829.14,828.58,829.14,1200.0,826.6401,826.9094,826.3509,826.9094,1200.0
2023-10-05 15:35:00,829.15,829.69,828.69,829.37,1419.0,826.9194,827.4579,826.4606,827.1388,1419.0
2023-10-05 15:40:00,829.02,830.3,829.02,829.65,2941.0,826.7897,828.0663,826.7897,827.418,2941.0
2023-10-05 15:45:00,829.33,830.5,829.33,830.36,7361.0,827.0989,828.2657,827.0989,828.1261,7361.0
2023-10-05 15:50:00,830.74,831.5,830.22,831.48,11489.0,828.5051,829.263,827.9865,829.2431,11489.0
2023-10-05 15:55:00,830.79,831.65,830.43,831.34,23645.0,828.555,829.4126,828.1959,829.1035,23645.0
2023-10-06 09:30:00,829.4,829.4,826.56,826.56,3816.0,827.1687,827.1687,824.3363,824.3363,3816.0
2023-10-06 09:35:00,828.42,828.42,827.13,827.27,1370.0,826.1913,826.1913,824.9048,825.0444,1370.0
2023-10-06 09:40:00,826.95,830.01,825.95,828.92,1000.0,824.7253,827.7771,823.728,826.69,1000.0
2023-10-06 09:45:00,831.2,833.71,831.2,832.13,1650.0,828.9638,831.4671,828.9638,829.8913,1650.0
2023-10-06 09:50:00,831.89,831.89,830.48,830.87,300.0,829.652,829.652,828.2458,828.6347,300.0
2023-10-06 09:55:00,831.84,833.05,830.98,832.94,1186.0,829.6021,830.8089,828.7444,830.6992,1186.0
2023-10-06 10:00:00,833.41,833.88,832.71,833.29,2891.0,831.1679,831.6366,830.4698,831.0482,2891.0
2023-10-06 10:05:00,832.55,832.55,831.17,832.41,842.0,830.3102,830.3102,828.9339,830.1706,842.0
2023-10-06 10:10:00,831.51,833.17,830.91,832.83,1920.0,829.273,830.9286,828.6746,830.5895,1920.0
2023-10-06 10:15:00,832.51,833.86,832.38,833.73,1400.0,830.2703,831.6167,830.1407,831.487,1400.0
2023-10-06 10:20:00,832.8,833.61,832.28,833.61,3773.0,830.5595,831.3674,830.0409,831.3674,3773.0
2023-10-06 10:25:00,833.31,834.11,832.78,833.24,1636.0,831.0682,831.866,830.5396,830.9984,1636.0
2023-10-06 10:30:00,833.66,833.77,833.65,833.77,200.0,831.4172,831.5269,831.4073,831.5269,200.0
2023-10-06 10:35:00,834.68,834.94,834.27,834.88,752.0,832.4345,832.6938,832.0256,832.6339,752.0
2023-10-06 10:40:00,833.85,834.28,833.26,833.87,3306.0,831.6067,832.0356,831.0183,831.6267,3306.0
2023-10-06 10:45:00,834.0,834.64,833.78,833.78,1333.0,831.7563,832.3946,831.5369,831.5369,1333.0
2023-10-06 10:50:00,833.49,833.49,832.86,833.09,2035.0,831.2477,831.2477,830.6194,830.8488,2035.0
2023-10-06 10:55:00,833.07,833.07,831.99,832.47,1900.0,830.8288,830.8288,829.7517,830.2304,1900.0
2023-10-06 11:00:00,832.43,832.77,832.08,832.75,7100.0,830.1905,830.5296,829.8415,830.5097,7100.0
2023-10-06 11:05:00,833.03,833.44,832.56,833.17,2350.0,830.7889,831.1978,830.3202,830.9286,2350.0
2023-10-06 11:10:00,833.44,833.85,832.56,832.56,949.0,831.1978,831.6067,830.3202,830.3202,949.0
2023-10-06 11:15:00,833.06,833.24,832.83,832.83,900.0,830.8188,830.9984,830.5895,830.5895,900.0
2023-10-06 11:20:00,833.36,833.67,833.36,833.67,500.0,831.118,831.4272,831.118,831.4272,500.0
2023-10-06 11:25:00,834.56,835.29,834.44,834.53,3542.0,832.3148,833.0428,832.1951,832.2849,3542.0
2023-10-06 11:30:00,835.13,835.28,835.09,835.09,647.0,832.8833,833.0329,832.8434,832.8434,647.0
2023-10-06 11:35:00,836.59,836.68,835.89,835.89,1385.0,834.3393,834.4291,833.6412,833.6412,1385.0
2023-10-06 11:40:00,836.55,837.72,836.53,837.62,1401.0,834.2995,835.4663,834.2795,835.3666,1401.0
2023-10-06 11:45:00,838.0,838.31,837.52,838.31,1000.0,835.7456,836.0547,835.2668,836.0547,1000.0
2023-10-06 11:50:00,837.33,838.2,837.33,838.2,262.0,835.0774,835.945,835.0774,835.945,262.0
2023-10-06 11:55:00,838.23,839.19,837.64,838.14,1602.0,835.9749,836.9324,835.3865,835.8852,1602.0
2023-10-06 12:00:00,838.52,839.5,838.52,838.7,1087.0,836.2642,837.2415,836.2642,836.4437,1087.0
2023-10-06 12:05:00,838.54,838.8,837.68,838.19,800.0,836.2841,836.5434,835.4264,835.935,800.0
2023-10-06 12:10:00,838.53,838.53,837.94,837.94,415.0,836.2741,836.2741,835.6857,835.6857,415.0
2023-10-06 12:15:00,837.94,839.22,837.8,839.22,710.0,835.6857,836.9623,835.5461,836.9623,710.0
2023-10-06 12:20:00,839.12,839.15,838.06,838.25,1100.0,836.8625,836.8925,835.8054,835.9949,1100.0
2023-10-06 12:25:00,838.43,839.1,838.43,839.1,550.0,836.1744,836.8426,836.1744,836.8426,550.0
2023-10-06 12:30:00,838.53,838.97,838.45,838.48,1114.0,836.2741,836.7129,836.1943,836.2243,1114.0
2023-10-06 12:35:00,838.56,838.56,837.62,837.62,600.0,836.304,836.304,835.3666,835.3666,600.0
2023-10-06 12:40:00,837.32,837.59,837.31,837.59,398.0,835.0674,835.3367,835.0574,835.3367,398.0
2023-10-06 12:45:00,837.73,838.96,837.73,838.78,3414.0,835.4763,836.703,835.4763,836.5235,3414.0
2023-10-06 12:50:00,838.36,838.43,837.74,837.89,816.0,836.1046,836.1744,835.4863,835.6359,816.0
2023-10-06 12:55:00,838.0,838.0,837.2,837.52,1700.0,835.7456,835.7456,834.9477,835.2668,1700.0
2023-10-06 13:00:00,837.88,838.53,837.88,838.53,200.0,835.6259,836.2741,835.6259,836.2741,200.0
2023-10-06 13:05:00,838.5,838.5,837.99,838.32,393.0,836.2442,836.2442,835.7356,836.0647,393.0
2023-10-06 13:10:00,838.32,838.83,838.18,838.83,600.0,836.0647,836.5733,835.9251,836.5733,600.0
2023-10-06 13:15:00,839.5,839.5,838.9,838.9,3400.0,837.2415,837.2415,836.6431,836.6431,3400.0
2023-10-06 13:20:00,839.46,840.0,839.42,839.71,2784.0,837.2016,837.7402,837.1617,837.451,2784.0
2023-10-06 13:25:00,839.71,840.49,839.47,839.89,5328.0,837.451,838.2289,837.2116,837.6305,5328.0
2023-10-06 13:30:00,839.85,840.17,839.75,839.94,1120.0,837.5906,837.9097,837.4908,837.6803,1120.0
2023-10-06 13:35:00,839.72,840.0,838.78,838.84,3536.0,837.4609,837.7402,836.5235,836.5833,3536.0
2023-10-06 13:40:00,838.97,838.97,838.74,838.74,914.0,836.7129,836.7129,836.4836,836.4836,914.0
2023-10-06 13:45:00,838.99,839.23,838.65,839.23,880.0,836.7329,836.9722,836.3938,836.9722,880.0
2023-10-06 13:50:00,839.44,839.44,839.11,839.11,200.0,837.1817,837.1817,836.8526,836.8526,200.0
2023-10-06 13:55:00,839.35,839.63,839.27,839.62,727.0,837.0919,837.3712,837.0121,837.3612,727.0
2023-10-06 14:00:00,839.75,839.78,839.5,839.53,1100.0,837.4908,837.5208,837.2415,837.2714,1100.0
2023-10-06 14:05:00,839.13,839.17,838.86,839.15,900.0,836.8725,836.9124,836.6032,836.8925,900.0
2023-10-06 14:10:00,839.49,839.49,839.49,839.49,100.0,837.2315,837.2315,837.2315,837.2315,100.0
2023-10-06 14:15:00,839.83,839.83,839.32,839.67,386.0,837.5706,837.5706,837.062,837.4111,386.0
2023-10-06 14:20:00,839.69,839.91,839.21,839.21,1300.0,837.431,837.6504,836.9523,836.9523,1300.0
2023-10-06 14:25:00,839.65,839.65,839.34,839.61,1251.0,837.3911,837.3911,837.082,837.3512,1251.0
2023-10-06 14:30:00,840.22,840.22,839.95,840.11,933.0,837.9596,837.9596,837.6903,837.8499,933.0
2023-10-06 14:35:00,840.59,841.54,840.59,841.54,1300.0,838.3286,839.276,838.3286,839.276,1300.0
2023-10-06 14:40:00,841.63,841.95,841.55,841.55,500.0,839.3658,839.6849,839.286,839.286,500.0
2023-10-06 14:45:00,841.75,842.0,841.65,841.72,3301.0,839.4855,839.7348,839.3857,839.4555,3301.0
2023-10-06 14:50:00,841.53,841.53,840.99,840.99,710.0,839.2661,839.2661,838.7275,838.7275,710.0
2023-10-06 14:55:00,841.14,841.14,840.11,840.14,1400.0,838.8771,838.8771,837.8499,837.8798,1400.0
2023-10-06 15:00:00,840.33,840.54,839.94,839.95,1600.0,838.0693,838.2787,837.6803,837.6903,1600.0
2023-10-06 15:05:00,840.34,840.87,840.33,840.5,1240.0,838.0793,838.6078,838.0693,838.2388,1240.0
2023-10-06 15:10:00,840.85,840.85,839.72,839.72,1081.0,838.5879,838.5879,837.4609,837.4609,1081.0
2023-10-06 15:15:00,840.04,840.04,839.14,839.14,1150.0,837.7801,837.7801,836.8825,836.8825,1150.0
2023-10-06 15:20:00,839.72,840.46,839.72,840.13,2000.0,837.4609,838.1989,837.4609,837.8698,2000.0
2023-10-06 15:25:00,839.79,839.79,839.33,839.33,1300.0,837.5307,837.5307,837.072,837.072,1300.0
2023-10-06 15:30:00,839.47,839.54,839.09,839.09,800.0,837.2116,837.2814,836.8326,836.8326,800.0
2023-10-06 15:35:00,839.2,839.2,838.55,838.55,975.0,836.9423,836.9423,836.2941,836.2941,975.0
2023-10-06 15:40:00,838.72,839.12,838.44,838.57,2851.0,836.4636,836.8625,836.1844,836.314,2851.0
2023-10-06 15:45:00,838.22,838.22,836.36,837.03,6875.0,835.965,835.965,834.11,834.7782,6875.0
2023-10-06 15:50:00,836.52,837.6,836.38,837.45,4453.0,834.2695,835.3466,834.1299,835.197,4453.0
2023-10-06 15:55:00,837.21,837.46,836.06,836.43,8002.0,834.9577,835.207,833.8108,834.1798,8002.0
2023-10-09 09:30:00,834.98,835.99,834.98,835.99,3070.0,832.7337,833.741,832.7337,833.741,3070.0
2023-10-09 09:35:00,837.23,837.23,834.13,834.66,760.0,834.9776,834.9776,831.886,832.4145,760.0
2023-10-09 09:40:00,835.94,837.17,835.94,837.16,300.0,833.6911,834.9178,833.6911,834.9078,300.0
2023-10-09 09:45:00,837.13,837.14,835.75,836.36,1353.0,834.8779,834.8879,833.5016,834.11,1353.0
2023-10-09 09:50:00,836.85,839.42,836.85,837.95,1345.0,834.5986,837.1617,834.5986,835.6957,1345.0
2023-10-09 09:55:00,839.23,839.23,839.23,839.23,100.0,836.9722,836.9722,836.9722,836.9722,100.0
2023-10-09 10:00:00,840.0,840.01,836.64,836.64,1200.0,837.7402,837.7501,834.3892,834.3892,1200.0
2023-10-09 10:05:00,836.13,836.39,833.83,834.12,2578.0,833.8806,834.1399,831.5868,831.876,2578.0
2023-10-09 10:10:00,834.04,834.05,832.34,832.34,700.0,831.7962,831.8062,830.1008,830.1008,700.0
2023-10-09 10:15:00,831.45,832.56,831.45,831.9,700.0,829.2132,830.3202,829.2132,829.662,700.0
2023-10-09 10:20:00,832.52,832.52,830.45,830.45,233.0,830.2803,830.2803,828.2159,828.2159,233.0
2023-10-09 10:25:00,830.86,830.86,830.09,830.18,600.0,828.6248,828.6248,827.8568,827.9466,600.0
2023-10-09 10:30:00,830.11,830.54,829.56,830.08,2440.0,827.8768,828.3056,827.3283,827.8469,2440.0
2023-10-09 10:35:00,830.46,830.85,829.76,829.76,700.0,828.2258,828.6148,827.5277,827.5277,700.0
2023-10-09 10:40:00,829.9,829.9,828.76,829.39,800.0,827.6673,827.6673,826.5304,827.1587,800.0
2023-10-09 10:45:00,828.61,828.61,828.61,828.61,274.0,826.3808,826.3808,826.3808,826.3808,274.0
2023-10-09 10:50:00,828.4,828.42,827.77,827.8,996.0,826.1714,826.1913,825.5431,825.573,996.0
2023-10-09 10:55:00,827.55,827.68,826.58,826.58,555.0,825.3237,825.4533,824.3563,824.3563,555.0
2023-10-09 11:00:00,826.31,826.31,826.27,826.3,300.0,824.087,824.087,824.0471,824.077,300.0
2023-10-09 11:05:00,826.28,828.22,826.28,828.21,975.0,824.0571,825.9919,824.0571,825.9819,975.0
2023-10-09 11:10:00,827.78,828.89,827.4,828.38,1100.0,825.5531,826.6601,825.1741,826.1514,1100.0
2023-10-09 11:15:00,828.64,829.0,828.45,828.46,987.0,826.4107,826.7698,826.2212,826.2312,987.0
2023-10-09 11:20:00,829.27,830.46,829.27,830.46,300.0,827.039,828.2258,827.039,828.2258,300.0
2023-10-09 11:25:00,830.92,830.92,830.92,830.92,100.0,828.6846,828.6846,828.6846,828.6846,100.0
2023-10-09 11:30:00,831.11,831.24,830.04,830.04,2500.0,828.8741,829.0037,827.807,827.807,2500.0
2023-10-09 11:35:00,830.55,831.18,830.55,831.18,900.0,828.3156,828.9439,828.3156,828.9439,900.0
2023-10-09 11:40:00,830.91,831.29,830.61,830.61,700.0,828.6746,829.0536,828.3754,828.3754,700.0
2023-10-09 11:45:00,831.24,831.24,830.44,831.09,900.0,829.0037,829.0037,828.2059,828.8541,900.0
2023-10-09 11:50:00,830.79,830.79,830.79,830.79,115.0,828.555,828.555,828.555,828.555,115.0
2023-10-09 11:55:00,830.97,830.97,830.97,830.97,100.0,828.7345,828.7345,828.7345,828.7345,100.0
2023-10-09 12:00:00,830.73,830.94,830.18,830.74,700.0,828.4951,828.7045,827.9466,828.5051,700.0
2023-10-09 12:05:00,830.74,830.74,830.74,830.74,0.0,828.5051,828.5051,828.5051,828.5051,0.0
2023-10-09 12:10:00,830.36,830.57,830.25,830.25,835.0,828.1261,828.3355,828.0164,828.0164,835.0
2023-10-09 12:15:00,830.0,830.6,830.0,830.38,853.0,827.7671,828.3655,827.7671,828.1461,853.0
2023-10-09 12:20:00,830.41,830.74,830.13,830.74,402.0,828.176,828.5051,827.8967,828.5051,402.0
2023-10-09 12:25:00,830.74,830.74,830.74,830.74,0.0,828.5051,828.5051,828.5051,828.5051,0.0
2023-10-09 12:30:00,830.15,830.45,830.13,830.36,703.0,827.9167,828.2159,827.8967,828.1261,703.0
2023-10-09 12:35:00,830.09,830.11,830.09,830.11,200.0,827.8568,827.8768,827.8568,827.8768,200.0
2023-10-09 12:40:00,829.33,829.36,828.75,828.77,1319.0,827.0989,827.1288,826.5204,826.5404,1319.0
2023-10-09 12:45:00,828.9,829.33,828.76,829.33,500.0,826.67,827.0989,826.5304,827.0989,500.0
2023-10-09 12:50:00,829.22,829.22,828.4,828.4,200.0,826.9892,826.9892,826.1714,826.1714,200.0
2023-10-09 12:55:00,829.05,829.52,828.85,829.52,569.0,826.8196,827.2884,826.6202,827.2884,569.0
2023-10-09 13:00:00,829.05,829.07,829.05,829.06,500.0,826.8196,826.8396,826.8196,826.8296,500.0
2023-10-09 13:05:00,828.55,828.9,828.5,828.5,300.0,826.321,826.67,826.2711,826.2711,300.0
2023-10-09 13:10:00,828.85,829.52,828.84,829.52,2800.0,826.6202,827.2884,826.6102,827.2884,2800.0
2023-10-09 13:15:00,828.92,829.25,828.92,829.25,500.0,826.69,827.0191,826.69,827.0191,500.0
2023-10-09 13:20:00,829.28,829.89,829.21,829.85,1000.0,827.049,827.6574,826.9792,827.6175,1000.0
2023-10-09 13:25:00,830.5,830.51,830.39,830.39,800.0,828.2657,828.2757,828.156,828.156,800.0
2023-10-09 13:30:00,830.65,831.0,830.63,830.63,531.0,828.4153,828.7644,828.3954,828.3954,531.0
2023-10-09 13:35:00,831.75,831.75,831.74,831.75,100.0,829.5124,829.5124,829.5024,829.5124,100.0
2023-10-09 13:40:00,832.14,832.69,831.87,832.31,1400.0,829.9013,830.4498,829.632,830.0709,1400.0
2023-10-09 13:45:00,832.32,833.18,831.84,832.58,1500.0,830.0808,830.9385,829.6021,830.3401,1500.0
2023-10-09 13:50:00,832.03,833.11,831.93,833.11,628.0,829.7916,830.8687,829.6919,830.8687,628.0
2023-10-09 13:55:00,832.81,833.19,832.81,833.19,600.0,830.5695,830.9485,830.5695,830.9485,600.0
2023-10-09 14:00:00,833.62,833.84,832.35,832.35,1431.0,831.3773,831.5967,830.1108,830.1108,1431.0
2023-10-09 14:05:00,832.4,834.14,832.39,833.88,500.0,830.1606,831.8959,830.1506,831.6366,500.0
2023-10-09 14:10:00,833.88,833.88,833.88,833.88,0.0,831.6366,831.6366,831.6366,831.6366,0.0
2023-10-09 14:15:00,833.78,834.2,833.34,833.72,600.0,831.5369,831.9558,831.0981,831.4771,600.0
2023-10-09 14:20:00,833.15,833.26,833.15,833.26,200.0,830.9086,831.0183,830.9086,831.0183,200.0
2023-10-09 14:25:00,833.63,833.81,833.02,833.65,1000.0,831.3873,831.5668,830.779,831.4073,1000.0
2023-10-09 14:30:00,834.04,834.78,833.62,834.06,1841.0,831.7962,832.5342,831.3773,831.8162,1841.0
2023-10-09 14:35:00,833.47,833.8,833.4,833.62,1600.0,831.2277,831.5569,831.1579,831.3773,1600.0
2023-10-09 14:40:00,833.65,834.06,833.64,834.06,1632.0,831.4073,831.8162,831.3973,831.8162,1632.0
2023-10-09 14:45:00,833.3,833.3,833.19,833.19,200.0,831.0582,831.0582,830.9485,830.9485,200.0
2023-10-09 14:50:00,833.55,833.55,833.51,833.51,200.0,831.3075,831.3075,831.2676,831.2676,200.0
2023-10-09 14:55:00,833.65,833.65,833.41,833.42,467.0,831.4073,831.4073,831.1679,831.1779,467.0
2023-10-09 15:00:00,833.71,834.21,833.34,834.21,500.0,831.4671,831.9658,831.0981,831.9658,500.0
2023-10-09 15:05:00,834.47,834.47,834.46,834.47,214.0,832.2251,832.2251,832.2151,832.2251,214.0
2023-10-09 15:10:00,834.24,834.88,834.0,834.0,885.0,831.9957,832.6339,831.7563,831.7563,885.0
2023-10-09 15:15:00,834.59,835.02,834.59,835.01,300.0,832.3447,832.7736,832.3447,832.7636,300.0
2023-10-09 15:20:00,835.06,835.06,834.47,834.99,576.0,832.8135,832.8135,832.2251,832.7437,576.0
2023-10-09 15:25:00,834.85,834.85,834.29,834.29,700.0,832.604,832.604,832.0455,832.0455,700.0
2023-10-09 15:30:00,834.27,834.45,834.27,834.42,300.0,832.0256,832.2051,832.0256,832.1752,300.0
2023-10-09 15:35:00,834.44,834.44,832.91,833.04,1641.0,832.1951,832.1951,830.6692,830.7989,1641.0
2023-10-09 15:40:00,833.03,833.16,831.24,831.25,3300.0,830.7889,830.9186,829.0037,829.0137,3300.0
2023-10-09 15:45:00,831.27,832.59,830.46,831.42,5030.0,829.0337,830.3501,828.2258,829.1833,5030.0
2023-10-09 15:50:00,831.91,832.4,831.15,831.56,6036.0,829.6719,830.1606,828.914,829.3229,6036.0
2023-10-09 15:55:00,831.0,831.96,830.9,831.46,13361.0,828.7644,829.7218,828.6647,829.2232,13361.0
2023-10-10 09:30:00,829.5,829.5,829.5,829.5,2564.0,827.2684,827.2684,827.2684,827.2684,2564.0
2023-10-10 09:35:00,829.92,830.74,829.5,830.02,600.0,827.6873,828.5051,827.2684,827.787,600.0
2023-10-10 09:40:00,828.08,828.38,826.31,826.31,700.0,825.8522,826.1514,824.087,824.087,700.0
2023-10-10 09:45:00,826.15,827.19,825.79,827.19,750.0,823.9274,824.9646,823.5684,824.9646,750.0
2023-10-10 09:50:00,828.46,829.39,828.46,828.69,400.0,826.2312,827.1587,826.2312,826.4606,400.0
2023-10-10 09:55:00,827.7,828.99,827.69,828.99,700.0,825.4733,826.7598,825.4633,826.7598,700.0
2023-10-10 10:00:00,828.08,828.17,826.94,827.44,1600.0,825.8522,825.942,824.7153,825.214,1600.0
2023-10-10 10:05:00,828.78,828.78,827.9,828.33,323.0,826.5504,826.5504,825.6727,826.1016,323.0
2023-10-10 10:10:00,828.76,828.76,828.76,828.76,100.0,826.5304,826.5304,826.5304,826.5304,100.0
2023-10-10 10:15:00,829.21,829.21,829.21,829.21,100.0,826.9792,826.9792,826.9792,826.9792,100.0
2023-10-10 10:20:00,829.15,829.15,828.52,828.52,300.0,826.9194,826.9194,826.2911,826.2911,300.0
2023-10-10 10:25:00,828.74,828.74,828.74,828.74,100.0,826.5105,826.5105,826.5105,826.5105,100.0
2023-10-10 10:30:00,827.92,828.44,827.48,828.44,500.0,825.6927,826.2113,825.2539,826.2113,500.0
2023-10-10 10:35:00,828.93,830.94,828.93,830.94,983.0,826.7,828.7045,826.7,828.7045,983.0
2023-10-10 10:40:00,831.73,832.37,831.27,831.43,1559.0,829.4924,830.1307,829.0337,829.1932,1559.0
2023-10-10 10:45:00,831.13,831.25,830.77,831.25,400.0,828.894,829.0137,828.535,829.0137,400.0
2023-10-10 10:50:00,831.95,832.56,831.95,832.34,400.0,829.7118,830.3202,829.7118,830.1008,400.0
2023-10-10 10:55:00,831.91,832.32,831.91,832.32,200.0,829.6719,830.0808,829.6719,830.0808,200.0
2023-10-10 11:00:00,832.42,832.95,832.07,832.95,600.0,830.1806,830.7091,829.8315,830.7091,600.0
2023-10-10 11:05:00,832.69,833.92,832.69,833.92,1240.0,830.4498,831.6765,830.4498,831.6765,1240.0
2023-10-10 11:10:00,833.63,834.04,833.62,833.73,500.0,831.3873,831.7962,831.3773,831.487,500.0
2023-10-10 11:15:00,834.05,834.48,834.04,834.2,400.0,831.8062,832.235,831.7962,831.9558,400.0
2023-10-10 11:20:00,834.99,835.0,834.17,834.6,1871.0,832.7437,832.7536,831.9259,832.3547,1871.0
2023-10-10 11:25:00,834.14,835.33,834.14,835.33,1283.0,831.8959,833.0827,831.8959,833.0827,1283.0
2023-10-10 11:30:00,834.64,834.79,834.2,834.33,400.0,832.3946,832.5442,831.9558,832.0854,400.0
2023-10-10 11:35:00,835.21,835.83,835.21,835.83,600.0,832.9631,833.5814,832.9631,833.5814,600.0
2023-10-10 11:40:00,836.02,836.49,835.58,836.09,1590.0,833.7709,834.2396,833.3321,833.8407,1590.0
2023-10-10 11:45:00,835.43,835.48,834.98,835.18,500.0,833.1825,833.2323,832.7337,832.9331,500.0
2023-10-10 11:50:00,835.18,835.18,835.18,835.18,0.0,832.9331,832.9331,832.9331,832.9331,0.0
2023-10-10 11:55:00,834.52,834.52,833.89,833.89,420.0,832.2749,832.2749,831.6466,831.6466,420.0
2023-10-10 12:00:00,834.25,835.09,834.25,834.87,600.0,832.0056,832.8434,832.0056,832.624,600.0
2023-10-10 12:05:00,835.41,836.42,835.41,836.42,659.0,833.1625,834.1698,833.1625,834.1698,659.0
2023-10-10 12:10:00,836.45,836.45,836.23,836.34,400.0,834.1997,834.1997,833.9803,834.09,400.0
2023-10-10 12:15:00,836.78,836.79,836.44,836.74,400.0,834.5288,834.5388,834.1898,834.4889,400.0
2023-10-10 12:20:00,836.36,836.63,836.35,836.63,450.0,834.11,834.3792,834.1,834.3792,450.0
2023-10-10 12:25:00,837.17,837.66,837.17,837.66,719.0,834.9178,835.4065,834.9178,835.4065,719.0
2023-10-10 12:30:00,837.21,837.72,837.21,837.72,438.0,834.9577,835.4663,834.9577,835.4663,438.0
2023-10-10 12:35:00,837.48,837.48,835.87,835.87,601.0,835.227,835.227,833.6213,833.6213,601.0
2023-10-10 12:40:00,836.63,836.83,836.46,836.83,300.0,834.3792,834.5787,834.2097,834.5787,300.0
2023-10-10 12:45:00,836.83,836.83,836.83,836.83,0.0,834.5787,834.5787,834.5787,834.5787,0.0
2023-10-10 12:50:00,836.84,838.07,836.67,838.07,800.0,834.5887,835.8154,834.4191,835.8154,800.0
2023-10-10 12:55:00,838.21,838.7,838.21,838.7,1100.0,835.955,836.4437,835.955,836.4437,1100.0
2023-10-10 13:00:00,838.37,838.37,837.13,837.14,1000.0,836.1146,836.1146,834.8779,834.8879,1000.0
2023-10-10 13:05:00,836.37,836.5,836.11,836.29,600.0,834.1199,834.2496,833.8606,834.0402,600.0
2023-10-10 13:10:00,836.29,836.29,836.29,836.29,0.0,834.0402,834.0402,834.0402,834.0402,0.0
2023-10-10 13:15:00,835.72,835.72,834.88,834.88,1727.0,833.4717,833.4717,832.6339,832.6339,1727.0
2023-10-10 13:20:00,834.88,834.88,834.88,834.88,0.0,832.6339,832.6339,832.6339,832.6339,0.0
2023-10-10 13:25:00,834.47,834.47,834.47,834.47,571.0,832.2251,832.2251,832.2251,832.2251,571.0
2023-10-10 13:30:00,834.75,834.86,834.5,834.86,500.0,832.5043,832.614,832.255,832.614,500.0
2023-10-10 13:35:00,834.59,834.59,834.58,834.58,200.0,832.3447,832.3447,832.3348,832.3348,200.0
2023-10-10 13:40:00,834.84,835.04,834.84,835.04,300.0,832.5941,832.7935,832.5941,832.7935,300.0
2023-10-10 13:45:00,834.35,834.85,834.35,834.85,339.0,832.1054,832.604,832.1054,832.604,339.0
2023-10-10 13:50:00,834.85,834.85,834.85,834.85,0.0,832.604,832.604,832.604,832.604,0.0
2023-10-10 13:55:00,834.85,834.85,834.85,834.85,0.0,832.604,832.604,832.604,832.604,0.0
2023-10-10 14:00:00,834.96,835.4,834.86,835.4,1100.0,832.7137,833.1526,832.614,833.1526,1100.0
2023-10-10 14:05:00,835.54,835.54,834.37,834.38,521.0,833.2922,833.2922,832.1253,832.1353,521.0
2023-10-10 14:10:00,834.52,834.66,834.1,834.27,591.0,832.2749,832.4145,831.856,832.0256,591.0
2023-10-10 14:15:00,833.63,834.14,833.62,833.97,500.0,831.3873,831.8959,831.3773,831.7264,500.0
2023-10-10 14:20:00,834.17,834.17,833.94,833.94,200.0,831.9259,831.9259,831.6965,831.6965,200.0
2023-10-10 14:25:00,833.97,834.53,833.9,833.9,1100.0,831.7264,832.2849,831.6566,831.6566,1100.0
2023-10-10 14:30:00,833.85,834.32,833.85,834.32,500.0,831.6067,832.0755,831.6067,832.0755,500.0
2023-10-10 14:35:00,833.56,833.56,833.4,833.4,200.0,831.3175,831.3175,831.1579,831.1579,200.0
2023-10-10 14:40:00,833.34,833.34,833.34,833.34,100.0,831.0981,831.0981,831.0981,831.0981,100.0
2023-10-10 14:45:00,833.7,834.26,833.32,833.64,700.0,831.4571,832.0156,831.0781,831.3973,700.0
2023-10-10 14:50:00,833.23,833.23,832.97,832.97,300.0,830.9884,830.9884,830.7291,830.7291,300.0
2023-10-10 14:55:00,832.71,832.75,832.71,832.75,200.0,830.4698,830.5097,830.4698,830.5097,200.0
2023-10-10 15:00:00,832.97,833.96,832.96,833.96,1600.0,830.7291,831.7164,830.7191,831.7164,1600.0
2023-10-10 15:05:00,833.82,834.06,833.58,833.92,400.0,831.5768,831.8162,831.3374,831.6765,400.0
2023-10-10 15:10:00,833.88,833.88,833.88,833.88,100.0,831.6366,831.6366,831.6366,831.6366,100.0
2023-10-10 15:15:00,834.11,834.28,833.73,834.1,1300.0,831.866,832.0356,831.487,831.856,1300.0
2023-10-10 15:20:00,834.07,835.17,833.7,834.19,3700.0,831.8261,832.9232,831.4571,831.9458,3700.0
2023-10-10 15:25:00,834.69,834.98,834.69,834.7,500.0,832.4445,832.7337,832.4445,832.4544,500.0
2023-10-10 15:30:00,834.86,834.94,834.61,834.94,800.0,832.614,832.6938,832.3647,832.6938,800.0
2023-10-10 15:35:00,834.95,835.7,834.48,835.7,1533.0,832.7038,833.4517,832.235,833.4517,1533.0
2023-10-10 15:40:00,835.75,835.86,835.47,835.79,801.0,833.5016,833.6113,833.2224,833.5415,801.0
2023-10-10 15:45:00,835.9,836.0,834.79,834.99,3700.0,833.6512,833.7509,832.5442,832.7437,3700.0
2023-10-10 15:50:00,834.98,835.36,833.92,833.92,2900.0,832.7337,833.1127,831.6765,831.6765,2900.0
2023-10-10 15:55:00,834.71,835.4,834.28,834.93,5786.0,832.4644,833.1526,832.0356,832.6838,5786.0
2023-10-11 09:30:00,838.87,838.87,835.35,835.77,3459.0,836.6132,836.6132,833.1027,833.5216,3459.0
2023-10-11 09:35:00,835.32,835.32,835.32,835.32,100.0,833.0728,833.0728,833.0728,833.0728,100.0
2023-10-11 09:40:00,832.25,832.25,831.14,831.14,200.0,830.011,830.011,828.904,828.904,200.0
2023-10-11 09:45:00,833.25,836.07,833.25,835.74,6287.0,831.0083,833.8207,831.0083,833.4916,6287.0
2023-10-11 09:50:00,836.94,836.94,835.7,835.7,916.0,834.6884,834.6884,833.4517,833.4517,916.0
2023-10-11 09:55:00,833.95,833.95,833.53,833.53,246.0,831.7065,831.7065,831.2876,831.2876,246.0
2023-10-11 10:00:00,834.38,834.38,832.98,833.05,1340.0,832.1353,832.1353,830.7391,830.8089,1340.0
2023-10-11 10:05:00,834.13,834.38,832.88,832.88,1300.0,831.886,832.1353,830.6393,830.6393,1300.0
2023-10-11 10:10:00,831.63,831.81,830.8,830.86,714.0,829.3927,829.5722,828.5649,828.6248,714.0
2023-10-11 10:15:00,831.03,832.68,831.0,831.97,1595.0,828.7943,830.4399,828.7644,829.7318,1595.0
2023-10-11 10:20:00,831.33,831.6,831.13,831.5,400.0,829.0935,829.3628,828.894,829.263,400.0
2023-10-11 10:25:00,830.51,831.03,830.51,830.56,1254.0,828.2757,828.7943,828.2757,828.3256,1254.0
2023-10-11 10:30:00,830.37,833.1,830.25,833.1,900.0,828.1361,830.8587,828.0164,830.8587,900.0
2023-10-11 10:35:00,833.47,833.47,831.08,831.84,1500.0,831.2277,831.2277,828.8442,829.6021,1500.0
2023-10-11 10:40:00,830.88,830.92,830.65,830.66,500.0,828.6447,828.6846,828.4153,828.4253,500.0
2023-10-11 10:45:00,830.4,830.4,829.24,829.78,1014.0,828.166,828.166,827.0091,827.5477,1014.0
2023-10-11 10:50:00,829.9,831.37,829.9,830.01,800.0,827.6673,829.1334,827.6673,827.7771,800.0
2023-10-11 10:55:00,830.13,830.13,829.79,830.09,490.0,827.8967,827.8967,827.5576,827.8568,490.0
2023-10-11 11:00:00,829.18,830.13,828.78,830.13,700.0,826.9493,827.8967,826.5504,827.8967,700.0
2023-10-11 11:05:00,830.11,830.55,829.69,830.55,795.0,827.8768,828.3156,827.4579,828.3156,795.0
2023-10-11 11:10:00,830.61,830.61,829.75,829.75,300.0,828.3754,828.3754,827.5178,827.5178,300.0
2023-10-11 11:15:00,829.43,829.54,828.86,828.86,600.0,827.1986,827.3083,826.6301,826.6301,600.0
2023-10-11 11:20:00,828.62,828.86,828.32,828.4,1001.0,826.3908,826.6301,826.0916,826.1714,1001.0
2023-10-11 11:25:00,828.34,828.34,827.74,828.25,1357.0,826.1115,826.1115,825.5132,826.0218,1357.0
2023-10-11 11:30:00,828.56,829.39,828.55,829.38,1500.0,826.331,827.1587,826.321,827.1487,1500.0
2023-10-11 11:35:00,829.34,829.65,829.31,829.32,801.0,827.1089,827.418,827.0789,827.0889,801.0
2023-10-11 11:40:00,829.03,830.06,829.03,829.54,1648.0,826.7997,827.8269,826.7997,827.3083,1648.0
2023-10-11 11:45:00,829.71,830.48,829.71,829.75,1233.0,827.4779,828.2458,827.4779,827.5178,1233.0
2023-10-11 11:50:00,830.21,830.78,830.21,830.78,200.0,827.9765,828.545,827.9765,828.545,200.0
2023-10-11 11:55:00,831.27,831.27,830.77,830.77,583.0,829.0337,829.0337,828.535,828.535,583.0
2023-10-11 12:00:00,830.98,831.33,830.98,831.17,1703.0,828.7444,829.0935,828.7444,828.9339,1703.0
2023-10-11 12:05:00,830.66,832.0,830.66,831.88,500.0,828.4253,829.7617,828.4253,829.642,500.0
2023-10-11 12:10:00,832.5,832.62,832.14,832.14,600.0,830.2604,830.38,829.9013,829.9013,600.0
2023-10-11 12:15:00,832.1,832.1,831.55,831.55,400.0,829.8614,829.8614,829.3129,829.3129,400.0
2023-10-11 12:20:00,830.87,831.0,830.57,830.83,600.0,828.6347,828.7644,828.3355,828.5948,600.0
2023-10-11 12:25:00,830.71,831.02,830.56,831.02,721.0,828.4752,828.7843,828.3256,828.7843,721.0
2023-10-11 12:30:00,831.26,831.26,830.92,830.95,2127.0,829.0237,829.0237,828.6846,828.7145,2127.0
2023-10-11 12:35:00,831.1,831.78,831.1,831.47,400.0,828.8641,829.5423,828.8641,829.2331,400.0
2023-10-11 12:40:00,831.51,832.22,831.51,832.22,1100.0,829.273,829.9811,829.273,829.9811,1100.0
2023-10-11 12:45:00,832.44,833.0,832.27,833.0,1124.0,830.2005,830.759,830.031,830.759,1124.0
2023-10-11 12:50:00,833.41,833.41,832.58,832.59,1000.0,831.1679,831.1679,830.3401,830.3501,1000.0
2023-10-11 12:55:00,832.68,833.4,832.67,833.4,500.0,830.4399,831.1579,830.4299,831.1579,500.0
2023-10-11 13:00:00,833.7,833.7,832.7,832.7,300.0,831.4571,831.4571,830.4598,830.4598,300.0
2023-10-11 13:05:00,832.65,832.65,832.36,832.37,1900.0,830.4099,830.4099,830.1207,830.1307,1900.0
2023-10-11 13:10:00,832.08,832.36,831.86,832.12,4000.0,829.8415,830.1207,829.6221,829.8814,4000.0
2023-10-11 13:15:00,832.3,832.3,832.0,832.0,700.0,830.0609,830.0609,829.7617,829.7617,700.0
2023-10-11 13:20:00,832.0,832.24,831.44,832.0,800.0,829.7617,830.0011,829.2032,829.7617,800.0
2023-10-11 13:25:00,831.85,832.44,831.67,831.74,830.0,829.6121,830.2005,829.4326,829.5024,830.0
2023-10-11 13:30:00,832.0,832.0,831.43,831.59,1000.0,829.7617,829.7617,829.1932,829.3528,1000.0
2023-10-11 13:35:00,831.83,831.94,831.24,831.24,1438.0,829.5922,829.7019,829.0037,829.0037,1438.0
2023-10-11 13:40:00,831.54,831.54,831.13,831.54,1200.0,829.3029,829.3029,828.894,829.3029,1200.0
2023-10-11 13:45:00,832.16,832.16,832.16,832.16,100.0,829.9213,829.9213,829.9213,829.9213,100.0
2023-10-11 13:50:00,832.2,832.27,832.19,832.27,400.0,829.9612,830.031,829.9512,830.031,400.0
2023-10-11 13:55:00,831.75,832.8,831.75,832.16,400.0,829.5124,830.5595,829.5124,829.9213,400.0
2023-10-11 14:00:00,832.84,833.98,832.8,832.8,1099.0,830.5994,831.7364,830.5595,830.5595,1099.0
2023-10-11 14:05:00,832.8,833.05,832.48,833.05,2500.0,830.5595,830.8089,830.2404,830.8089,2500.0
2023-10-11 14:10:00,833.34,833.34,833.21,833.21,200.0,831.0981,831.0981,830.9684,830.9684,200.0
2023-10-11 14:15:00,833.73,834.77,833.73,833.92,700.0,831.487,832.5242,831.487,831.6765,700.0
2023-10-11 14:20:00,834.21,834.87,834.2,834.34,2084.0,831.9658,832.624,831.9558,832.0954,2084.0
2023-10-11 14:25:00,834.32,834.66,833.79,833.79,1688.0,832.0755,832.4145,831.5469,831.5469,1688.0
2023-10-11 14:30:00,833.62,833.93,833.62,833.68,600.0,831.3773,831.6865,831.3773,831.4372,600.0
2023-10-11 14:35:00,833.48,833.68,833.48,833.68,300.0,831.2377,831.4372,831.2377,831.4372,300.0
2023-10-11 14:40:00,833.7,834.21,833.7,834.16,700.0,831.4571,831.9658,831.4571,831.9159,700.0
2023-10-11 14:45:00,834.35,835.98,834.02,835.98,3305.0,832.1054,833.731,831.7763,833.731,3305.0
2023-10-11 14:50:00,835.61,835.61,835.35,835.51,400.0,833.362,833.362,833.1027,833.2623,400.0
2023-10-11 14:55:00,835.01,835.01,834.58,834.73,1200.0,832.7636,832.7636,832.3348,832.4844,1200.0
2023-10-11 15:00:00,834.56,834.56,834.33,834.41,800.0,832.3148,832.3148,832.0854,832.1652,800.0
2023-10-11 15:05:00,834.39,834.61,834.28,834.29,300.0,832.1453,832.3647,832.0356,832.0455,300.0
2023-10-11 15:10:00,835.21,835.49,835.21,835.49,200.0,832.9631,833.2423,832.9631,833.2423,200.0
2023-10-11 15:15:00,835.05,835.62,835.05,835.62,568.0,832.8035,833.372,832.8035,833.372,568.0
2023-10-11 15:20:00,835.68,835.68,835.67,835.68,200.0,833.4318,833.4318,833.4218,833.4318,200.0
2023-10-11 15:25:00,835.96,836.57,835.8,835.8,800.0,833.711,834.3194,833.5515,833.5515,800.0
2023-10-11 15:30:00,836.75,836.81,835.8,836.67,8969.0,834.4989,834.5588,833.5515,834.4191,8969.0
2023-10-11 15:35:00,835.21,835.73,835.21,835.59,1331.0,832.9631,833.4817,832.9631,833.342,1331.0
2023-10-11 15:40:00,836.09,836.09,834.94,835.46,2000.0,833.8407,833.8407,832.6938,833.2124,2000.0
2023-10-11 15:45:00,834.97,836.28,834.97,836.03,3529.0,832.7237,834.0302,832.7237,833.7809,3529.0
2023-10-11 15:50:00,836.43,838.77,835.9,836.58,7600.0,834.1798,836.5135,833.6512,834.3294,7600.0
2023-10-11 15:55:00,835.81,836.46,835.11,836.14,13614.0,833.5614,834.2097,832.8633,833.8906,13614.0
2023-10-12 09:30:00,836.21,836.21,833.61,834.53,3141.0,833.9604,833.9604,831.3674,832.2849,3141.0
2023-10-12 09:35:00,835.98,835.98,835.98,835.98,200.0,833.731,833.731,833.731,833.731,200.0
2023-10-12 09:40:00,835.9,835.9,834.83,834.84,300.0,833.6512,833.6512,832.5841,832.5941,300.0
2023-10-12 09:45:00,836.77,837.26,836.04,836.5,1138.0,834.5189,835.0075,833.7908,834.2496,1138.0
2023-10-12 09:50:00,836.13,836.17,833.58,833.59,959.0,833.8806,833.9205,831.3374,831.3474,959.0
2023-10-12 09:55:00,833.39,834.11,832.27,833.22,883.0,831.148,831.866,830.031,830.9784,883.0
2023-10-12 10:00:00,832.35,832.99,832.34,832.92,1717.0,830.1108,830.749,830.1008,830.6792,1717.0
2023-10-12 10:05:00,832.24,832.27,829.92,829.92,1720.0,830.0011,830.031,827.6873,827.6873,1720.0
2023-10-12 10:10:00,830.05,830.75,829.55,830.75,1390.0,827.8169,828.5151,827.3183,828.5151,1390.0
2023-10-12 10:15:00,830.32,832.79,830.31,832.65,2374.0,828.0862,830.5496,828.0762,830.4099,2374.0
2023-10-12 10:20:00,832.88,832.89,831.89,832.73,1500.0,830.6393,830.6493,829.652,830.4897,1500.0
2023-10-12 10:25:00,832.42,832.58,831.67,831.67,842.0,830.1806,830.3401,829.4326,829.4326,842.0
2023-10-12 10:30:00,831.56,831.71,831.18,831.25,2500.0,829.3229,829.4725,828.9439,829.0137,2500.0
2023-10-12 10:35:00,831.38,831.42,831.01,831.01,600.0,829.1434,829.1833,828.7744,828.7744,600.0
2023-10-12 10:40:00,831.78,831.81,830.69,830.98,910.0,829.5423,829.5722,828.4552,828.7444,910.0
2023-10-12 10:45:00,830.9,831.4,830.81,831.4,900.0,828.6647,829.1633,828.5749,829.1633,900.0
2023-10-12 10:50:00,832.6,832.95,832.53,832.64,1000.0,830.3601,830.7091,830.2903,830.4,1000.0
2023-10-12 10:55:00,833.5,833.73,833.5,833.73,200.0,831.2577,831.487,831.2577,831.487,200.0
2023-10-12 11:00:00,834.6,835.2,834.13,834.13,500.0,832.3547,832.9531,831.886,831.886,500.0
2023-10-12 11:05:00,833.58,834.11,833.25,833.65,1304.0,831.3374,831.866,831.0083,831.4073,1304.0
2023-10-12 11:10:00,835.22,835.76,834.45,834.99,659.0,832.973,833.5116,832.2051,832.7437,659.0
2023-10-12 11:15:00,835.43,836.14,834.7,836.14,3725.0,833.1825,833.8906,832.4544,833.8906,3725.0
2023-10-12 11:20:00,836.14,837.89,835.36,836.73,6318.0,833.8906,835.6359,833.1127,834.479,6318.0
2023-10-12 11:25:00,835.84,835.9,835.63,835.9,600.0,833.5914,833.6512,833.3819,833.6512,600.0
2023-10-12 11:30:00,835.34,836.39,835.2,836.39,1247.0,833.0927,834.1399,832.9531,834.1399,1247.0
2023-10-12 11:35:00,836.03,836.08,836.02,836.06,300.0,833.7809,833.8307,833.7709,833.8108,300.0
2023-10-12 11:40:00,836.06,836.06,836.06,836.06,0.0,833.8108,833.8108,833.8108,833.8108,0.0
2023-10-12 11:45:00,835.9,836.5,835.9,836.5,840.0,833.6512,834.2496,833.6512,834.2496,840.0
2023-10-12 11:50:00,835.3,836.8,835.3,836.8,200.0,833.0528,834.5488,833.0528,834.5488,200.0
2023-10-12 11:55:00,836.9,838.37,836.56,837.59,2510.0,834.6485,836.1146,834.3094,835.3367,2510.0
2023-10-12 12:00:00,837.29,838.55,837.29,838.32,920.0,835.0375,836.2941,835.0375,836.0647,920.0
2023-10-12 12:05:00,838.06,838.79,837.29,838.11,1670.0,835.8054,836.5334,835.0375,835.8553,1670.0
2023-10-12 12:10:00,837.99,838.35,837.28,837.28,716.0,835.7356,836.0946,835.0275,835.0275,716.0
2023-10-12 12:15:00,838.23,839.2,837.79,838.58,3020.0,835.9749,836.9423,835.5361,836.324,3020.0
2023-10-12 12:20:00,838.67,839.34,837.8,839.34,1815.0,836.4138,837.082,835.5461,837.082,1815.0
2023-10-12 12:25:00,839.69,839.69,838.78,838.78,1000.0,837.431,837.431,836.5235,836.5235,1000.0
2023-10-12 12:30:00,838.36,839.24,838.36,838.44,1361.0,836.1046,836.9822,836.1046,836.1844,1361.0
2023-10-12 12:35:00,838.51,838.83,838.07,838.8,1555.0,836.2542,836.5733,835.8154,836.5434,1555.0
2023-10-12 12:40:00,838.79,839.49,838.38,839.15,1923.0,836.5334,837.2315,836.1245,836.8925,1923.0
2023-10-12 12:45:00,839.36,839.62,838.99,839.37,500.0,837.1019,837.3612,836.7329,837.1119,500.0
2023-10-12 12:50:00,838.67,839.87,838.67,839.36,1753.0,836.4138,837.6105,836.4138,837.1019,1753.0
2023-10-12 12:55:00,839.23,839.62,838.84,839.51,915.0,836.9722,837.3612,836.5833,837.2515,915.0
2023-10-12 13:00:00,838.68,838.68,837.36,837.36,900.0,836.4237,836.4237,835.1073,835.1073,900.0
2023-10-12 13:05:00,836.95,837.1,836.95,837.07,400.0,834.6984,834.848,834.6984,834.8181,400.0
2023-10-12 13:10:00,836.91,837.51,836.91,837.51,400.0,834.6585,835.2569,834.6585,835.2569,400.0
2023-10-12 13:15:00,838.04,838.04,837.24,837.25,1402.0,835.7854,835.7854,834.9876,834.9976,1402.0
2023-10-12 13:20:00,836.7,837.24,836.64,836.65,900.0,834.4491,834.9876,834.3892,834.3992,900.0
2023-10-12 13:25:00,836.92,836.92,835.54,836.7,1197.0,834.6685,834.6685,833.2922,834.4491,1197.0
2023-10-12 13:30:00,837.22,837.29,836.63,836.63,935.0,834.9677,835.0375,834.3792,834.3792,935.0
2023-10-12 13:35:00,836.51,837.0,836.51,836.88,500.0,834.2596,834.7482,834.2596,834.6286,500.0
2023-10-12 13:40:00,836.85,837.29,836.03,836.31,400.0,834.5986,835.0375,833.7809,834.0601,400.0
2023-10-12 13:45:00,836.28,837.09,836.28,836.58,820.0,834.0302,834.838,834.0302,834.3294,820.0
2023-10-12 13:50:00,836.39,837.09,836.23,836.23,400.0,834.1399,834.838,833.9803,833.9803,400.0
2023-10-12 13:55:00,836.57,836.57,836.19,836.19,400.0,834.3194,834.3194,833.9404,833.9404,400.0
2023-10-12 14:00:00,836.33,836.33,835.14,835.53,1300.0,834.08,834.08,832.8933,833.2822,1300.0
2023-10-12 14:05:00,836.26,836.26,835.45,835.86,1705.0,834.0102,834.0102,833.2024,833.6113,1705.0
2023-10-12 14:10:00,835.63,836.11,835.32,835.94,800.0,833.3819,833.8606,833.0728,833.6911,800.0
2023-10-12 14:15:00,836.06,836.36,836.06,836.36,300.0,833.8108,834.11,833.8108,834.11,300.0
2023-10-12 14:20:00,836.28,837.16,835.98,837.16,1000.0,834.0302,834.9078,833.731,834.9078,1000.0
2023-10-12 14:25:00,837.37,837.88,837.37,837.88,400.0,835.1173,835.6259,835.1173,835.6259,400.0
2023-10-12 14:30:00,838.3,838.42,838.3,838.42,200.0,836.0447,836.1644,836.0447,836.1644,200.0
2023-10-12 14:35:00,838.35,838.72,838.04,838.38,700.0,836.0946,836.4636,835.7854,836.1245,700.0
2023-10-12 14:40:00,838.3,838.61,838.05,838.61,700.0,836.0447,836.3539,835.7954,836.3539,700.0
2023-10-12 14:45:00,837.94,838.34,837.71,838.34,1700.0,835.6857,836.0846,835.4563,836.0846,1700.0
2023-10-12 14:50:00,838.14,838.87,838.13,838.34,789.0,835.8852,836.6132,835.8752,836.0846,789.0
2023-10-12 14:55:00,838.38,838.51,837.99,838.51,1412.0,836.1245,836.2542,835.7356,836.2542,1412.0
2023-10-12 15:00:00,838.13,838.81,838.13,838.36,1193.0,835.8752,836.5534,835.8752,836.1046,1193.0
2023-10-12 15:05:00,838.09,838.09,836.76,837.25,2335.0,835.8353,835.8353,834.5089,834.9976,2335.0
2023-10-12 15:10:00,837.06,838.06,836.84,838.06,1359.0,834.8081,835.8054,834.5887,835.8054,1359.0
2023-10-12 15:15:00,837.66,838.63,837.63,838.63,1000.0,835.4065,836.3739,835.3766,836.3739,1000.0
2023-10-12 15:20:00,839.79,839.79,839.03,839.45,685.0,837.5307,837.5307,836.7728,837.1917,685.0
2023-10-12 15:25:00,839.02,839.03,837.94,838.34,1763.0,836.7628,836.7728,835.6857,836.0846,1763.0
2023-10-12 15:30:00,838.34,839.38,838.3,839.37,4142.0,836.0846,837.1218,836.0447,837.1119,4142.0
2023-10-12 15:35:00,839.72,840.09,838.94,839.6,1654.0,837.4609,837.8299,836.683,837.3413,1654.0
2023-10-12 15:40:00,839.16,839.16,838.37,838.37,300.0,836.9024,836.9024,836.1146,836.1146,300.0
2023-10-12 15:45:00,838.03,838.03,836.95,837.18,700.0,835.7755,835.7755,834.6984,834.9278,700.0
2023-10-12 15:50:00,837.5,837.74,836.83,837.07,2407.0,835.2469,835.4863,834.5787,834.8181,2407.0
2023-10-12 15:55:00,836.88,839.33,836.87,838.64,22012.0,834.6286,837.072,834.6186,836.3838,22012.0
2023-10-13 09:30:00,843.73,849.4,843.0,848.28,23454.0,841.4601,847.1149,840.7321,845.9979,23454.0
2023-10-13 09:35:00,849.05,851.78,848.25,849.2,42294.0,846.7658,849.4885,845.968,846.9154,42294.0
2023-10-13 09:40:00,850.63,851.62,848.01,849.63,3932.0,848.3416,849.3289,845.7286,847.3443,3932.0
2023-10-13 09:45:00,851.05,852.57,850.87,852.2,3512.0,848.7604,850.2764,848.5809,849.9074,3512.0
2023-10-13 09:50:00,852.0,852.67,851.59,852.31,3898.0,849.7079,850.3761,849.299,850.0171,3898.0
2023-10-13 09:55:00,852.99,853.97,851.79,853.97,1478.0,850.6952,851.6726,849.4985,851.6726,1478.0
2023-10-13 10:00:00,852.93,853.62,850.28,850.71,5375.0,850.6354,851.3235,847.9925,848.4214,5375.0
2023-10-13 10:05:00,850.21,851.93,849.8,851.93,1300.0,847.9227,849.6381,847.5138,849.6381,1300.0
2023-10-13 10:10:00,851.41,851.98,849.45,849.71,2013.0,849.1195,849.6879,847.1648,847.4241,2013.0
2023-10-13 10:15:00,849.4,851.8,849.17,851.18,7014.0,847.1149,849.5084,846.8855,848.8901,7014.0
2023-10-13 10:20:00,851.1,851.8,849.07,849.97,3295.0,848.8103,849.5084,846.7858,847.6834,3295.0
2023-10-13 10:25:00,849.97,849.97,849.89,849.9,600.0,847.6834,847.6834,847.6036,847.6135,600.0
2023-10-13 10:30:00,850.61,850.91,850.01,850.26,1598.0,848.3216,848.6208,847.7232,847.9726,1598.0
2023-10-13 10:35:00,850.41,850.66,850.0,850.48,1604.0,848.1222,848.3715,847.7133,848.192,1604.0
2023-10-13 10:40:00,850.22,850.75,849.55,849.98,6161.0,847.9327,848.4613,847.2645,847.6933,6161.0
2023-10-13 10:45:00,849.68,850.37,849.45,849.46,1592.0,847.3941,848.0823,847.1648,847.1747,1592.0
2023-10-13 10:50:00,849.46,849.46,848.3,848.92,6462.0,847.1747,847.1747,846.0178,846.6362,6462.0
2023-10-13 10:55:00,848.59,848.63,847.47,847.83,4000.0,846.3071,846.347,845.1901,845.5491,4000.0
2023-10-13 11:00:00,847.7,848.22,847.69,848.22,2100.0,845.4195,845.9381,845.4095,845.9381,2100.0
2023-10-13 11:05:00,847.97,848.69,847.55,848.35,1911.0,845.6887,846.4068,845.2699,846.0677,1911.0
2023-10-13 11:10:00,848.75,848.76,848.65,848.65,600.0,846.4666,846.4766,846.3669,846.3669,600.0
2023-10-13 11:15:00,849.07,849.57,849.07,849.57,1000.0,846.7858,847.2844,846.7858,847.2844,1000.0
2023-10-13 11:20:00,849.79,850.0,849.18,849.2,4449.0,847.5038,847.7133,846.8955,846.9154,4449.0
2023-10-13 11:25:00,848.85,849.06,848.22,849.06,3009.0,846.5664,846.7758,845.9381,846.7758,3009.0
2023-10-13 11:30:00,848.18,848.18,846.89,847.04,1132.0,845.8982,845.8982,844.6116,844.7612,1132.0
2023-10-13 11:35:00,847.71,847.71,847.26,847.69,800.0,845.4294,845.4294,844.9806,845.4095,800.0
2023-10-13 11:40:00,847.44,847.62,847.44,847.62,300.0,845.1602,845.3397,845.1602,845.3397,300.0
2023-10-13 11:45:00,847.6,847.6,845.39,845.39,5143.0,845.3197,845.3197,843.1157,843.1157,5143.0
2023-10-13 11:50:00,845.02,845.6,845.02,845.18,1536.0,842.7467,843.3251,842.7467,842.9062,1536.0
2023-10-13 11:55:00,844.73,844.73,842.84,843.77,1509.0,842.4575,842.4575,840.5725,841.5,1509.0
2023-10-13 12:00:00,843.71,844.91,843.71,844.91,600.0,841.4402,842.637,841.4402,842.637,600.0
2023-10-13 12:05:00,846.87,847.35,846.45,847.18,800.0,844.5917,845.0704,844.1728,844.9009,800.0
2023-10-13 12:10:00,846.75,847.1,846.41,846.82,2504.0,844.472,844.8211,844.1329,844.5418,2504.0
2023-10-13 12:15:00,846.82,846.82,846.82,846.82,0.0,844.5418,844.5418,844.5418,844.5418,0.0
2023-10-13 12:20:00,846.87,846.87,846.86,846.87,1097.0,844.5917,844.5917,844.5817,844.5917,1097.0
2023-10-13 12:25:00,847.09,847.64,847.09,847.18,600.0,844.8111,845.3596,844.8111,844.9009,600.0
2023-10-13 12:30:00,847.71,847.71,847.71,847.71,200.0,845.4294,845.4294,845.4294,845.4294,200.0
2023-10-13 12:35:00,847.71,847.85,847.7,847.85,200.0,845.4294,845.5691,845.4195,845.5691,200.0
2023-10-13 12:40:00,847.51,847.83,847.18,847.3,1122.0,845.23,845.5491,844.9009,845.0205,1122.0
2023-10-13 12:45:00,846.96,846.96,846.96,846.96,138.0,844.6815,844.6815,844.6815,844.6815,138.0
2023-10-13 12:50:00,846.83,846.83,846.04,846.05,650.0,844.5518,844.5518,843.7639,843.7739,650.0
2023-10-13 12:55:00,846.33,847.12,846.32,847.12,600.0,844.0531,844.841,844.0432,844.841,600.0
2023-10-13 13:00:00,847.47,847.52,845.66,846.18,6385.0,845.1901,845.2399,843.3849,843.9035,6385.0
2023-10-13 13:05:00,845.19,845.19,843.92,844.12,1986.0,842.9162,842.9162,841.6496,841.8491,1986.0
2023-10-13 13:10:00,843.52,844.04,841.9,841.91,2088.0,841.2507,841.7693,839.6351,839.645,2088.0
2023-10-13 13:15:00,842.49,842.49,840.74,840.86,1285.0,840.2235,840.2235,838.4782,838.5979,1285.0
2023-10-13 13:20:00,841.23,841.55,840.01,840.53,1908.0,838.9669,839.286,837.7501,838.2687,1908.0
2023-10-13 13:25:00,840.13,840.13,837.97,839.34,2697.0,837.8698,837.8698,835.7156,837.082,2697.0
2023-10-13 13:30:00,838.75,838.75,836.54,837.13,1579.0,836.4935,836.4935,834.2895,834.8779,1579.0
2023-10-13 13:35:00,837.32,839.46,837.32,839.46,18463.0,835.0674,837.2016,835.0674,837.2016,18463.0
2023-10-13 13:40:00,840.6,842.47,840.56,841.49,947.0,838.3386,840.2035,838.2987,839.2262,947.0
2023-10-13 13:45:00,841.55,841.55,840.48,840.48,764.0,839.286,839.286,838.2189,838.2189,764.0
2023-10-13 13:50:00,840.48,840.48,840.48,840.48,0.0,838.2189,838.2189,838.2189,838.2189,0.0
2023-10-13 13:55:00,840.98,841.47,840.81,840.81,1001.0,838.7175,839.2062,838.548,838.548,1001.0
2023-10-13 14:00:00,840.85,840.85,839.71,840.56,1515.0,838.5879,838.5879,837.451,838.2987,1515.0
2023-10-13 14:05:00,842.01,842.01,839.71,840.08,681.0,839.7448,839.7448,837.451,837.82,681.0
2023-10-13 14:10:00,840.27,840.63,840.27,840.63,300.0,838.0094,838.3685,838.0094,838.3685,300.0
2023-10-13 14:15:00,840.34,840.8,840.28,840.8,945.0,838.0793,838.538,838.0194,838.538,945.0
2023-10-13 14:20:00,840.22,840.4,839.97,840.4,800.0,837.9596,838.1391,837.7103,838.1391,800.0
2023-10-13 14:25:00,839.52,840.18,839.52,840.18,379.0,837.2615,837.9197,837.2615,837.9197,379.0
2023-10-13 14:30:00,840.84,841.1,840.82,841.1,327.0,838.5779,838.8372,838.558,838.8372,327.0
2023-10-13 14:35:00,840.83,840.83,840.83,840.83,100.0,838.5679,838.5679,838.5679,838.5679,100.0
2023-10-13 14:40:00,841.36,841.36,841.36,841.36,100.0,839.0965,839.0965,839.0965,839.0965,100.0
2023-10-13 14:45:00,841.27,841.27,840.64,840.64,230.0,839.0068,839.0068,838.3785,838.3785,230.0
2023-10-13 14:50:00,841.42,842.21,841.23,842.12,900.0,839.1564,839.9442,838.9669,839.8545,900.0
2023-10-13 14:55:00,841.9,841.92,841.59,841.59,300.0,839.6351,839.655,839.3259,839.3259,300.0
2023-10-13 15:00:00,841.62,842.25,841.47,842.25,1200.0,839.3558,839.9841,839.2062,839.9841,1200.0
2023-10-13 15:05:00,841.85,841.85,840.58,840.58,1800.0,839.5852,839.5852,838.3186,838.3186,1800.0
2023-10-13 15:10:00,840.8,841.46,840.58,840.98,1263.0,838.538,839.1962,838.3186,838.7175,1263.0
2023-10-13 15:15:00,840.47,840.47,839.47,839.47,1000.0,838.2089,838.2089,837.2116,837.2116,1000.0
2023-10-13 15:20:00,838.55,838.88,838.32,838.59,1107.0,836.2941,836.6232,836.0647,836.334,1107.0
2023-10-13 15:25:00,838.58,838.58,837.24,837.37,1695.0,836.324,836.324,834.9876,835.1173,1695.0
2023-10-13 15:30:00,837.65,839.02,837.65,838.95,4328.0,835.3965,836.7628,835.3965,836.693,4328.0
2023-10-13 15:35:00,838.66,838.93,837.79,837.79,1325.0,836.4038,836.6731,835.5361,835.5361,1325.0
2023-10-13 15:40:00,837.72,837.72,836.46,836.88,4195.0,835.4663,835.4663,834.2097,834.6286,4195.0
2023-10-13 15:45:00,836.94,836.97,836.17,836.8,4791.0,834.6884,834.7183,833.9205,834.5488,4791.0
2023-10-13 15:50:00,836.41,838.38,836.41,838.38,6809.0,834.1598,836.1245,834.1598,836.1245,6809.0
2023-10-13 15:55:00,838.79,839.63,838.6,839.26,15251.0,836.5334,837.3712,836.3439,837.0022,15251.0
2023-10-16 09:30:00,841.52,846.7,841.52,843.0,4201.0,839.2561,844.4222,839.2561,840.7321,4201.0
2023-10-16 09:35:00,843.03,843.42,840.66,842.81,2706.0,840.762,841.151,838.3984,840.5426,2706.0
2023-10-16 09:40:00,843.72,844.86,843.35,843.56,1100.0,841.4502,842.5871,841.0812,841.2906,1100.0
2023-10-16 09:45:00,844.11,845.38,843.17,843.17,2156.0,841.8391,843.1057,840.9016,840.9016,2156.0
2023-10-16 09:50:00,842.48,843.1,839.18,841.65,3500.0,840.2135,840.8318,836.9224,839.3857,3500.0
2023-10-16 09:55:00,840.22,841.53,840.2,840.33,1200.0,837.9596,839.2661,837.9396,838.0693,1200.0
2023-10-16 10:00:00,840.13,840.13,839.05,839.85,1400.0,837.8698,837.8698,836.7927,837.5906,1400.0
2023-10-16 10:05:00,839.85,839.91,837.96,838.22,2832.0,837.5906,837.6504,835.7057,835.965,2832.0
2023-10-16 10:10:00,837.51,839.22,837.33,839.12,2622.0,835.2569,836.9623,835.0774,836.8625,2622.0
2023-10-16 10:15:00,839.25,839.31,838.25,838.37,1200.0,836.9922,837.052,835.9949,836.1146,1200.0
2023-10-16 10:20:00,839.0,839.19,838.58,839.19,1100.0,836.7429,836.9324,836.324,836.9324,1100.0
2023-10-16 10:25:00,838.99,839.1,838.27,838.28,2455.0,836.7329,836.8426,836.0148,836.0248,2455.0
2023-10-16 10:30:00,838.73,840.48,838.66,840.48,2600.0,836.4736,838.2189,836.4038,838.2189,2600.0
2023-10-16 10:35:00,840.7,842.0,840.7,841.5,870.0,838.4383,839.7348,838.4383,839.2361,870.0
2023-10-16 10:40:00,841.39,841.42,840.42,841.38,5375.0,839.1264,839.1564,838.159,839.1165,5375.0
2023-10-16 10:45:00,841.38,841.55,840.16,841.05,4431.0,839.1165,839.286,837.8997,838.7874,4431.0
2023-10-16 10:50:00,840.53,843.38,840.52,843.22,3276.0,838.2687,841.1111,838.2588,840.9515,3276.0
2023-10-16 10:55:00,843.06,843.33,842.45,842.45,2216.0,840.7919,841.0612,840.1836,840.1836,2216.0
2023-10-16 11:00:00,842.45,843.39,841.97,842.71,1862.0,840.1836,841.1211,839.7049,840.4429,1862.0
2023-10-16 11:05:00,842.99,843.4,842.63,842.63,600.0,840.7221,841.131,840.3631,840.3631,600.0
2023-10-16 11:10:00,843.11,844.09,843.1,843.48,1900.0,840.8418,841.8192,840.8318,841.2108,1900.0
2023-10-16 11:15:00,843.62,843.95,843.23,843.77,700.0,841.3504,841.6795,840.9615,841.5,700.0
2023-10-16 11:20:00,843.29,843.84,843.16,843.26,700.0,841.0213,841.5698,840.8917,840.9914,700.0
2023-10-16 11:25:00,842.8,843.14,842.75,842.75,1200.0,840.5326,840.8717,840.4828,840.4828,1200.0
2023-10-16 11:30:00,843.13,843.28,842.6,843.28,1300.0,840.8618,841.0114,840.3332,841.0114,1300.0
2023-10-16 11:35:00,843.21,843.75,843.2,843.75,700.0,840.9415,841.4801,840.9316,841.4801,700.0
2023-10-16 11:40:00,843.75,844.15,843.33,843.75,1700.0,841.4801,841.879,841.0612,841.4801,1700.0
2023-10-16 11:45:00,843.75,843.96,843.23,843.23,1100.0,841.4801,841.6895,840.9615,840.9615,1100.0
2023-10-16 11:50:00,843.73,844.31,843.73,844.17,619.0,841.4601,842.0386,841.4601,841.899,619.0
2023-10-16 11:55:00,845.29,845.29,844.53,844.53,917.0,843.0159,843.0159,842.258,842.258,917.0
2023-10-16 12:00:00,844.95,845.0,844.52,844.55,605.0,842.6769,842.7267,842.248,842.2779,605.0
2023-10-16 12:05:00,844.5,844.8,843.2,844.31,2100.0,842.2281,842.5273,840.9316,842.0386,2100.0
2023-10-16 12:10:00,845.15,845.27,844.02,844.28,1027.0,842.8763,842.996,841.7494,842.0087,1027.0
2023-10-16 12:15:00,843.98,843.98,843.98,843.98,200.0,841.7095,841.7095,841.7095,841.7095,200.0
2023-10-16 12:20:00,844.88,846.4,844.88,846.4,700.0,842.607,844.123,842.607,844.123,700.0
2023-10-16 12:25:00,846.39,846.57,846.19,846.56,650.0,844.113,844.2925,843.9135,844.2825,650.0
2023-10-16 12:30:00,846.42,846.5,846.2,846.5,544.0,844.1429,844.2227,843.9235,844.2227,544.0
2023-10-16 12:35:00,846.4,846.96,845.65,845.65,1600.0,844.123,844.6815,843.375,843.375,1600.0
2023-10-16 12:40:00,845.43,845.86,844.91,844.91,12500.0,843.1556,843.5844,842.637,842.637,12500.0
2023-10-16 12:45:00,844.92,845.42,844.92,845.42,475.0,842.6469,843.1456,842.6469,843.1456,475.0
2023-10-16 12:50:00,845.16,845.42,845.03,845.03,709.0,842.8863,843.1456,842.7566,842.7566,709.0
2023-10-16 12:55:00,844.79,845.23,844.52,844.94,553.0,842.5173,842.9561,842.248,842.6669,553.0
2023-10-16 13:00:00,845.29,845.42,845.28,845.42,500.0,843.0159,843.1456,843.006,843.1456,500.0
2023-10-16 13:05:00,845.32,845.32,845.24,845.24,309.0,843.0459,843.0459,842.9661,842.9661,309.0
2023-10-16 13:10:00,846.23,846.52,845.94,845.94,500.0,843.9534,844.2426,843.6642,843.6642,500.0
2023-10-16 13:15:00,846.74,847.0,846.31,846.31,1229.0,844.462,844.7213,844.0332,844.0332,1229.0
2023-10-16 13:20:00,845.8,845.8,843.92,844.12,998.0,843.5246,843.5246,841.6496,841.8491,998.0
2023-10-16 13:25:00,843.49,843.76,842.93,843.68,900.0,841.2208,841.4901,840.6623,841.4103,900.0
2023-10-16 13:30:00,844.28,844.28,843.62,843.62,300.0,842.0087,842.0087,841.3504,841.3504,300.0
2023-10-16 13:35:00,844.04,844.65,843.99,844.65,1110.0,841.7693,842.3777,841.7194,842.3777,1110.0
2023-10-16 13:40:00,844.38,844.75,844.37,844.75,400.0,842.1084,842.4774,842.0984,842.4774,400.0
2023-10-16 13:45:00,845.04,845.32,844.34,844.39,2520.0,842.7666,843.0459,842.0685,842.1184,2520.0
2023-10-16 13:50:00,844.01,844.01,843.54,843.66,400.0,841.7394,841.7394,841.2707,841.3903,400.0
2023-10-16 13:55:00,844.03,844.3,844.03,844.3,300.0,841.7593,842.0286,841.7593,842.0286,300.0
2023-10-16 14:00:00,844.26,844.36,844.26,844.36,200.0,841.9887,842.0884,841.9887,842.0884,200.0
2023-10-16 14:05:00,844.2,844.92,844.2,844.92,200.0,841.9289,842.6469,841.9289,842.6469,200.0
2023-10-16 14:10:00,844.98,844.98,843.65,843.96,900.0,842.7068,842.7068,841.3804,841.6895,900.0
2023-10-16 14:15:00,843.63,843.63,843.02,843.02,800.0,841.3604,841.3604,840.7521,840.7521,800.0
2023-10-16 14:20:00,843.02,843.16,842.31,842.32,902.0,840.7521,840.8917,840.044,840.0539,902.0
2023-10-16 14:25:00,842.94,842.94,842.48,842.48,815.0,840.6723,840.6723,840.2135,840.2135,815.0
2023-10-16 14:30:00,842.63,843.0,842.62,842.82,600.0,840.3631,840.7321,840.3531,840.5526,600.0
2023-10-16 14:35:00,842.77,842.99,842.6,842.84,1100.0,840.5027,840.7221,840.3332,840.5725,1100.0
2023-10-16 14:40:00,843.01,843.32,843.0,843.32,1200.0,840.7421,841.0512,840.7321,841.0512,1200.0
2023-10-16 14:45:00,843.41,843.65,843.03,843.03,861.0,841.141,841.3804,840.762,840.762,861.0
2023-10-16 14:50:00,842.83,843.39,842.74,842.93,1000.0,840.5626,841.1211,840.4728,840.6623,1000.0
2023-10-16 14:55:00,842.55,843.5,842.55,843.5,900.0,840.2833,841.2308,840.2833,841.2308,900.0
2023-10-16 15:00:00,843.37,843.37,842.62,843.15,882.0,841.1011,841.1011,840.3531,840.8817,882.0
2023-10-16 15:05:00,843.04,843.21,842.64,842.89,2204.0,840.772,840.9415,840.3731,840.6224,2204.0
2023-10-16 15:10:00,842.98,843.95,842.98,843.84,1200.0,840.7122,841.6795,840.7122,841.5698,1200.0
2023-10-16 15:15:00,844.11,845.1,844.1,844.76,1500.0,841.8391,842.8265,841.8291,842.4874,1500.0
2023-10-16 15:20:00,844.83,845.35,844.39,844.39,1218.0,842.5572,843.0758,842.1184,842.1184,1218.0
2023-10-16 15:25:00,844.46,845.31,844.29,845.31,1115.0,842.1882,843.0359,842.0186,843.0359,1115.0
2023-10-16 15:30:00,845.38,845.88,844.91,844.92,2615.0,843.1057,843.6044,842.637,842.6469,2615.0
2023-10-16 15:35:00,845.46,845.69,845.33,845.55,1310.0,843.1855,843.4149,843.0558,843.2752,1310.0
2023-10-16 15:40:00,845.32,845.72,844.96,845.09,1562.0,843.0459,843.4448,842.6868,842.8165,1562.0
2023-10-16 15:45:00,845.36,845.36,844.48,845.24,3321.0,843.0858,843.0858,842.2081,842.9661,3321.0
2023-10-16 15:50:00,845.35,846.31,844.59,845.17,5476.0,843.0758,844.0332,842.3178,842.8963,5476.0
2023-10-16 15:55:00,845.55,845.55,842.94,843.47,20089.0,843.2752,843.2752,840.6723,841.2008,20089.0
2023-10-17 09:30:00,844.27,844.27,835.8,840.99,8635.0,841.9987,841.9987,833.5515,838.7275,8635.0
2023-10-17 09:35:00,842.55,844.2,841.14,841.14,2050.0,840.2833,841.9289,838.8771,838.8771,2050.0
2023-10-17 09:40:00,841.3,842.86,840.71,840.71,300.0,839.0367,840.5925,838.4483,838.4483,300.0
2023-10-17 09:45:00,841.32,841.32,838.13,838.76,652.0,839.0566,839.0566,835.8752,836.5035,652.0
2023-10-17 09:50:00,839.79,840.57,839.03,839.92,800.0,837.5307,838.3086,836.7728,837.6604,800.0
2023-10-17 09:55:00,839.87,840.05,835.26,835.26,2500.0,837.6105,837.79,833.0129,833.0129,2500.0
2023-10-17 10:00:00,838.54,838.54,834.96,836.93,1733.0,836.2841,836.2841,832.7137,834.6784,1733.0
2023-10-17 10:05:00,837.05,837.44,834.95,837.44,2600.0,834.7981,835.1871,832.7038,835.1871,2600.0
2023-10-17 10:10:00,837.59,838.81,837.56,837.96,2066.0,835.3367,836.5534,835.3067,835.7057,2066.0
2023-10-17 10:15:00,838.67,838.67,837.71,837.71,925.0,836.4138,836.4138,835.4563,835.4563,925.0
2023-10-17 10:20:00,837.55,839.16,837.55,839.16,1137.0,835.2968,836.9024,835.2968,836.9024,1137.0
2023-10-17 10:25:00,838.38,838.75,838.15,838.75,1278.0,836.1245,836.4935,835.8952,836.4935,1278.0
2023-10-17 10:30:00,838.08,838.08,837.12,837.12,668.0,835.8253,835.8253,834.8679,834.8679,668.0
2023-10-17 10:35:00,837.65,838.22,837.65,838.22,400.0,835.3965,835.965,835.3965,835.965,400.0
2023-10-17 10:40:00,837.78,838.32,837.78,837.94,400.0,835.5261,836.0647,835.5261,835.6857,400.0
2023-10-17 10:45:00,838.61,838.62,837.53,837.96,1200.0,836.3539,836.3639,835.2768,835.7057,1200.0
2023-10-17 10:50:00,837.84,837.94,836.25,836.25,300.0,835.586,835.6857,834.0003,834.0003,300.0
2023-10-17 10:55:00,836.46,836.54,835.84,835.84,919.0,834.2097,834.2895,833.5914,833.5914,919.0
2023-10-17 11:00:00,835.84,836.58,835.71,835.71,798.0,833.5914,834.3294,833.4617,833.4617,798.0
2023-10-17 11:05:00,836.47,836.47,835.63,836.24,900.0,834.2197,834.2197,833.3819,833.9903,900.0
2023-10-17 11:10:00,836.04,837.2,836.03,837.2,1796.0,833.7908,834.9477,833.7809,834.9477,1796.0
2023-10-17 11:15:00,837.74,837.76,836.91,837.3,770.0,835.4863,835.5062,834.6585,835.0474,770.0
2023-10-17 11:20:00,837.1,837.64,836.87,836.88,400.0,834.848,835.3865,834.6186,834.6286,400.0
2023-10-17 11:25:00,837.46,838.68,837.46,838.68,900.0,835.207,836.4237,835.207,836.4237,900.0
2023-10-17 11:30:00,838.4,839.23,838.4,838.88,558.0,836.1445,836.9722,836.1445,836.6232,558.0
2023-10-17 11:35:00,838.96,839.78,838.96,839.78,200.0,836.703,837.5208,836.703,837.5208,200.0
2023-10-17 11:40:00,840.0,840.61,840.0,840.45,300.0,837.7402,838.3485,837.7402,838.189,300.0
2023-10-17 11:45:00,841.22,841.22,840.5,840.63,755.0,838.9569,838.9569,838.2388,838.3685,755.0
2023-10-17 11:50:00,840.52,840.53,839.98,840.41,615.0,838.2588,838.2687,837.7202,838.1491,615.0
2023-10-17 11:55:00,840.42,840.42,839.68,840.24,2300.0,838.159,838.159,837.421,837.9795,2300.0
2023-10-17 12:00:00,840.19,840.67,840.02,840.02,920.0,837.9297,838.4084,837.7601,837.7601,920.0
2023-10-17 12:05:00,840.48,840.71,839.71,839.71,1150.0,838.2189,838.4483,837.451,837.451,1150.0
2023-10-17 12:10:00,839.59,840.08,839.44,840.08,700.0,837.3313,837.82,837.1817,837.82,700.0
2023-10-17 12:15:00,840.4,841.32,840.39,841.32,1985.0,838.1391,839.0566,838.1291,839.0566,1985.0
2023-10-17 12:20:00,840.96,842.0,840.96,841.87,800.0,838.6976,839.7348,838.6976,839.6051,800.0
2023-10-17 12:25:00,842.08,842.08,841.81,841.81,400.0,839.8146,839.8146,839.5453,839.5453,400.0
2023-10-17 12:30:00,841.55,841.55,841.02,841.02,905.0,839.286,839.286,838.7574,838.7574,905.0
2023-10-17 12:35:00,841.41,841.41,839.35,839.89,4597.0,839.1464,839.1464,837.0919,837.6305,4597.0
2023-10-17 12:40:00,839.7,840.11,839.67,839.84,400.0,837.441,837.8499,837.4111,837.5806,400.0
2023-10-17 12:45:00,839.03,839.69,838.17,838.82,1510.0,836.7728,837.431,835.9151,836.5634,1510.0
2023-10-17 12:50:00,838.36,838.84,838.19,838.36,1000.0,836.1046,836.5833,835.935,836.1046,1000.0
2023-10-17 12:55:00,839.64,839.64,838.95,839.03,900.0,837.3811,837.3811,836.693,836.7728,900.0
2023-10-17 13:00:00,839.03,840.58,838.47,838.47,2904.0,836.7728,838.3186,836.2143,836.2143,2904.0
2023-10-17 13:05:00,838.7,839.42,838.26,839.42,500.0,836.4437,837.1617,836.0049,837.1617,500.0
2023-10-17 13:10:00,839.42,839.42,839.42,839.42,0.0,837.1617,837.1617,837.1617,837.1617,0.0
2023-10-17 13:15:00,839.56,840.08,839.56,840.08,500.0,837.3014,837.82,837.3014,837.82,500.0
2023-10-17 13:20:00,840.19,840.45,839.67,840.03,1309.0,837.9297,838.189,837.4111,837.7701,1309.0
2023-10-17 13:25:00,840.26,840.26,839.66,840.06,500.0,837.9995,837.9995,837.4011,837.8,500.0
2023-10-17 13:30:00,840.04,840.04,838.22,838.22,1110.0,837.7801,837.7801,835.965,835.965,1110.0
2023-10-17 13:35:00,838.69,838.69,837.87,837.87,800.0,836.4337,836.4337,835.6159,835.6159,800.0
2023-10-17 13:40:00,838.28,838.31,837.9,838.2,400.0,836.0248,836.0547,835.6458,835.945,400.0
2023-10-17 13:45:00,837.92,838.2,837.92,838.0,700.0,835.6658,835.945,835.6658,835.7456,700.0
2023-10-17 13:50:00,837.62,837.62,836.16,836.41,900.0,835.3666,835.3666,833.9105,834.1598,900.0
2023-10-17 13:55:00,837.03,837.03,835.92,835.92,1076.0,834.7782,834.7782,833.6712,833.6712,1076.0
2023-10-17 14:00:00,836.04,836.34,836.03,836.03,400.0,833.7908,834.09,833.7809,833.7809,400.0
2023-10-17 14:05:00,835.9,836.19,835.9,836.19,370.0,833.6512,833.9404,833.6512,833.9404,370.0
2023-10-17 14:10:00,835.94,836.72,835.8,836.06,1905.0,833.6911,834.469,833.5515,833.8108,1905.0
2023-10-17 14:15:00,836.03,836.55,836.02,836.07,602.0,833.7809,834.2995,833.7709,833.8207,602.0
2023-10-17 14:20:00,836.87,836.87,836.06,836.07,600.0,834.6186,834.6186,833.8108,833.8207,600.0
2023-10-17 14:25:00,836.17,836.86,836.08,836.59,900.0,833.9205,834.6086,833.8307,834.3393,900.0
2023-10-17 14:30:00,836.17,836.17,836.16,836.16,300.0,833.9205,833.9205,833.9105,833.9105,300.0
2023-10-17 14:35:00,835.91,836.03,835.23,835.57,1782.0,833.6612,833.7809,832.983,833.3221,1782.0
2023-10-17 14:40:00,835.6,835.6,834.91,835.42,1776.0,833.352,833.352,832.6639,833.1725,1776.0
2023-10-17 14:45:00,835.42,835.69,835.38,835.65,1000.0,833.1725,833.4418,833.1326,833.4019,1000.0
2023-10-17 14:50:00,835.09,835.1,834.07,834.24,2132.0,832.8434,832.8534,831.8261,831.9957,2132.0
2023-10-17 14:55:00,833.93,834.59,833.32,833.83,2882.0,831.6865,832.3447,831.0781,831.5868,2882.0
2023-10-17 15:00:00,834.31,834.31,833.86,833.88,1400.0,832.0655,832.0655,831.6167,831.6366,1400.0
2023-10-17 15:05:00,833.88,835.02,833.85,834.73,1600.0,831.6366,832.7736,831.6067,832.4844,1600.0
2023-10-17 15:10:00,834.47,836.36,834.47,835.63,2042.0,832.2251,834.11,832.2251,833.3819,2042.0
2023-10-17 15:15:00,835.45,836.0,835.45,835.65,1214.0,833.2024,833.7509,833.2024,833.4019,1214.0
2023-10-17 15:20:00,835.65,836.09,835.38,835.76,2910.0,833.4019,833.8407,833.1326,833.5116,2910.0
2023-10-17 15:25:00,835.75,836.55,835.65,836.55,3186.0,833.5016,834.2995,833.4019,834.2995,3186.0
2023-10-17 15:30:00,836.84,836.86,836.46,836.58,2200.0,834.5887,834.6086,834.2097,834.3294,2200.0
2023-10-17 15:35:00,836.39,836.66,836.05,836.21,1861.0,834.1399,834.4092,833.8008,833.9604,1861.0
2023-10-17 15:40:00,836.13,836.13,834.98,834.99,2081.0,833.8806,833.8806,832.7337,832.7437,2081.0
2023-10-17 15:45:00,834.82,836.13,834.76,836.13,3381.0,832.5741,833.8806,832.5143,833.8806,3381.0
2023-10-17 15:50:00,835.91,836.69,835.3,836.66,8453.0,833.6612,834.4391,833.0528,834.4092,8453.0
2023-10-17 15:55:00,836.61,836.82,836.1,836.3,8976.0,834.3593,834.5687,833.8507,834.0501,8976.0
2023-10-18 09:30:00,833.26,833.28,828.23,828.23,6122.0,831.0183,831.0383,826.0018,826.0018,6122.0
2023-10-18 09:35:00,829.05,830.82,827.66,829.98,2644.0,826.8196,828.5849,825.4334,827.7471,2644.0
2023-10-18 09:40:00,829.74,831.92,827.94,829.58,3492.0,827.5078,829.6819,825.7126,827.3482,3492.0
2023-10-18 09:45:00,830.42,831.5,830.42,831.5,800.0,828.1859,829.263,828.1859,829.263,800.0
2023-10-18 09:50:00,832.0,832.34,829.97,830.27,2600.0,829.7617,830.1008,827.7372,828.0364,2600.0
2023-10-18 09:55:00,829.25,830.97,829.25,830.85,941.0,827.0191,828.7345,827.0191,828.6148,941.0
2023-10-18 10:00:00,830.02,830.18,829.08,829.08,759.0,827.787,827.9466,826.8496,826.8496,759.0
2023-10-18 10:05:00,829.86,830.2,829.57,830.09,800.0,827.6275,827.9665,827.3382,827.8568,800.0
2023-10-18 10:10:00,830.08,830.08,829.52,829.94,900.0,827.8469,827.8469,827.2884,827.7072,900.0
2023-10-18 10:15:00,829.91,832.21,829.6,832.06,1500.0,827.6773,829.9711,827.3682,829.8215,1500.0
2023-10-18 10:20:00,831.37,832.0,830.02,830.55,1560.0,829.1334,829.7617,827.787,828.3156,1560.0
2023-10-18 10:25:00,830.29,830.29,829.1,829.5,1070.0,828.0563,828.0563,826.8695,827.2684,1070.0
2023-10-18 10:30:00,829.1,829.91,829.1,829.72,5300.0,826.8695,827.6773,826.8695,827.4878,5300.0
2023-10-18 10:35:00,830.5,831.19,830.3,830.3,1329.0,828.2657,828.9539,828.0663,828.0663,1329.0
2023-10-18 10:40:00,830.88,831.31,830.49,831.31,1105.0,828.6447,829.0736,828.2558,829.0736,1105.0
2023-10-18 10:45:00,831.4,831.4,830.77,830.98,1174.0,829.1633,829.1633,828.535,828.7444,1174.0
2023-10-18 10:50:00,831.48,832.01,831.24,831.32,2106.0,829.2431,829.7717,829.0037,829.0835,2106.0
2023-10-18 10:55:00,831.07,831.29,830.48,830.93,1251.0,828.8342,829.0536,828.2458,828.6946,1251.0
2023-10-18 11:00:00,831.23,831.23,830.58,831.13,525.0,828.9938,828.9938,828.3455,828.894,525.0
2023-10-18 11:05:00,830.84,830.84,828.94,828.95,3200.0,828.6048,828.6048,826.7099,826.7199,3200.0
2023-10-18 11:10:00,828.79,829.15,828.39,828.53,1500.0,826.5603,826.9194,826.1614,826.301,1500.0
2023-10-18 11:15:00,828.64,830.05,828.38,830.05,2800.0,826.4107,827.8169,826.1514,827.8169,2800.0
2023-10-18 11:20:00,830.04,831.78,829.56,830.88,1810.0,827.807,829.5423,827.3283,828.6447,1810.0
2023-10-18 11:25:00,830.95,831.24,830.06,830.07,900.0,828.7145,829.0037,827.8269,827.8369,900.0
2023-10-18 11:30:00,828.95,829.16,828.78,829.01,1661.0,826.7199,826.9293,826.5504,826.7797,1661.0
2023-10-18 11:35:00,829.36,830.08,829.36,830.08,700.0,827.1288,827.8469,827.1288,827.8469,700.0
2023-10-18 11:40:00,829.89,831.27,829.3,831.26,2400.0,827.6574,829.0337,827.069,829.0237,2400.0
2023-10-18 11:45:00,831.53,832.48,831.09,831.72,2708.0,829.293,830.2404,828.8541,829.4825,2708.0
2023-10-18 11:50:00,831.72,832.18,830.54,831.66,4504.0,829.4825,829.9412,828.3056,829.4226,4504.0
2023-10-18 11:55:00,831.96,832.03,831.45,831.66,853.0,829.7218,829.7916,829.2132,829.4226,853.0
2023-10-18 12:00:00,831.38,831.64,830.32,831.63,3513.0,829.1434,829.4027,828.0862,829.3927,3513.0
2023-10-18 12:05:00,831.26,831.94,830.53,830.53,500.0,829.0237,829.7019,828.2957,828.2957,500.0
2023-10-18 12:10:00,832.63,833.58,830.31,830.32,4922.0,830.39,831.3374,828.0762,828.0862,4922.0
2023-10-18 12:15:00,829.71,829.71,828.15,828.15,1394.0,827.4779,827.4779,825.9221,825.9221,1394.0
2023-10-18 12:20:00,828.0,828.0,827.0,827.91,423.0,825.7725,825.7725,824.7751,825.6827,423.0
2023-10-18 12:25:00,827.69,827.69,827.24,827.24,500.0,825.4633,825.4633,825.0145,825.0145,500.0
2023-10-18 12:30:00,828.52,828.52,826.83,826.83,719.0,826.2911,826.2911,824.6056,824.6056,719.0
2023-10-18 12:35:00,827.79,827.84,826.72,826.72,2138.0,825.563,825.6129,824.4959,824.4959,2138.0
2023-10-18 12:40:00,826.99,827.8,826.98,827.8,300.0,824.7652,825.573,824.7552,825.573,300.0
2023-10-18 12:45:00,827.71,828.33,827.71,827.84,600.0,825.4832,826.1016,825.4832,825.6129,600.0
2023-10-18 12:50:00,827.84,828.56,827.26,828.24,1400.0,825.6129,826.331,825.0344,826.0118,1400.0
2023-10-18 12:55:00,828.4,828.67,827.84,828.5,909.0,826.1714,826.4407,825.6129,826.2711,909.0
2023-10-18 13:00:00,828.22,830.31,828.21,830.31,1700.0,825.9919,828.0762,825.9819,828.0762,1700.0
2023-10-18 13:05:00,830.29,830.74,830.18,830.74,400.0,828.0563,828.5051,827.9466,828.5051,400.0
2023-10-18 13:10:00,830.94,831.92,830.94,831.92,500.0,828.7045,829.6819,828.7045,829.6819,500.0
2023-10-18 13:15:00,831.96,831.98,831.51,831.51,811.0,829.7218,829.7418,829.273,829.273,811.0
2023-10-18 13:20:00,831.2,831.2,830.23,830.23,600.0,828.9638,828.9638,827.9965,827.9965,600.0
2023-10-18 13:25:00,830.74,830.74,830.09,830.09,1300.0,828.5051,828.5051,827.8568,827.8568,1300.0
2023-10-18 13:30:00,829.77,829.81,828.26,828.27,2982.0,827.5377,827.5776,826.0318,826.0417,2982.0
2023-10-18 13:35:00,828.28,828.28,827.36,827.45,1511.0,826.0517,826.0517,825.1342,825.2239,1511.0
2023-10-18 13:40:00,827.45,827.96,827.38,827.96,1738.0,825.2239,825.7326,825.1541,825.7326,1738.0
2023-10-18 13:45:00,828.13,829.04,827.64,829.04,1600.0,825.9021,826.8097,825.4134,826.8097,1600.0
2023-10-18 13:50:00,829.12,829.88,828.91,829.57,1500.0,826.8894,827.6474,826.68,827.3382,1500.0
2023-10-18 13:55:00,830.05,830.9,829.96,830.65,1300.0,827.8169,828.6647,827.7272,828.4153,1300.0
2023-10-18 14:00:00,830.63,830.97,830.14,830.58,2462.0,828.3954,828.7345,827.9067,828.3455,2462.0
2023-10-18 14:05:00,830.98,831.0,830.03,830.69,1486.0,828.7444,828.7644,827.797,828.4552,1486.0
2023-10-18 14:10:00,830.11,830.11,829.69,829.69,600.0,827.8768,827.8768,827.4579,827.4579,600.0
2023-10-18 14:15:00,829.32,829.58,829.24,829.58,700.0,827.0889,827.3482,827.0091,827.3482,700.0
2023-10-18 14:20:00,830.05,830.05,829.22,829.43,1174.0,827.8169,827.8169,826.9892,827.1986,1174.0
2023-10-18 14:25:00,829.36,829.58,828.66,829.58,1500.0,827.1288,827.3482,826.4307,827.3482,1500.0
2023-10-18 14:30:00,829.19,829.94,829.08,829.2,1000.0,826.9593,827.7072,826.8496,826.9692,1000.0
2023-10-18 14:35:00,828.95,828.95,828.95,828.95,100.0,826.7199,826.7199,826.7199,826.7199,100.0
2023-10-18 14:40:00,828.84,828.91,828.53,828.88,795.0,826.6102,826.68,826.301,826.6501,795.0
2023-10-18 14:45:00,828.87,828.87,827.74,827.74,800.0,826.6401,826.6401,825.5132,825.5132,800.0
2023-10-18 14:50:00,827.21,827.46,826.77,827.34,1800.0,824.9846,825.2339,824.5458,825.1142,1800.0
2023-10-18 14:55:00,827.11,827.86,827.11,827.13,1520.0,824.8849,825.6328,824.8849,824.9048,1520.0
2023-10-18 15:00:00,826.9,827.25,826.9,827.25,1191.0,824.6754,825.0245,824.6754,825.0245,1191.0
2023-10-18 15:05:00,827.26,828.01,826.95,827.12,2337.0,825.0344,825.7824,824.7253,824.8948,2337.0
2023-10-18 15:10:00,826.85,828.11,826.85,827.69,2635.0,824.6256,825.8822,824.6256,825.4633,2635.0
2023-10-18 15:15:00,828.09,828.6,827.75,828.1,1000.0,825.8622,826.3708,825.5231,825.8722,1000.0
2023-10-18 15:20:00,827.56,827.57,826.28,826.28,1996.0,825.3336,825.3436,824.0571,824.0571,1996.0
2023-10-18 15:25:00,826.03,826.03,825.16,825.88,2707.0,823.8078,823.8078,822.9401,823.6582,2707.0
2023-10-18 15:30:00,826.37,826.63,825.21,826.04,3000.0,824.1468,824.4061,822.99,823.8177,3000.0
2023-10-18 15:35:00,825.99,826.82,825.68,826.06,2163.0,823.7679,824.5956,823.4587,823.8377,2163.0
2023-10-18 15:40:00,825.69,826.07,825.16,825.93,2200.0,823.4687,823.8477,822.9401,823.708,2200.0
2023-10-18 15:45:00,826.0,826.04,824.8,825.14,2800.0,823.7778,823.8177,822.5811,822.9202,2800.0
2023-10-18 15:50:00,825.42,826.43,825.27,826.0,4753.0,823.1994,824.2067,823.0498,823.7778,4753.0
2023-10-18 15:55:00,825.85,826.36,825.52,825.54,16510.0,823.6282,824.1369,823.2991,823.3191,16510.0
2023-10-19 09:30:00,823.58,824.54,820.58,823.74,5852.0,821.3643,822.3218,818.3724,821.5239,5852.0
2023-10-19 09:35:00,820.56,821.66,819.51,821.12,2336.0,818.3525,819.4495,817.3053,818.911,2336.0
2023-10-19 09:40:00,821.12,821.12,821.12,821.12,0.0,818.911,818.911,818.911,818.911,0.0
2023-10-19 09:45:00,819.22,819.66,818.15,818.4,1299.0,817.0161,817.4549,815.949,816.1983,1299.0
2023-10-19 09:50:00,818.71,819.43,817.9,819.43,500.0,816.5075,817.2255,815.6996,817.2255,500.0
2023-10-19 09:55:00,818.19,818.83,816.76,817.65,917.0,815.9889,816.6271,814.5627,815.4503,917.0
2023-10-19 10:00:00,817.86,819.0,816.97,817.78,1742.0,815.6597,816.7967,814.7721,815.58,1742.0
2023-10-19 10:05:00,817.5,818.21,816.29,816.78,5490.0,815.3007,816.0088,814.094,814.5826,5490.0
2023-10-19 10:10:00,817.42,818.52,815.68,815.83,3588.0,815.2209,816.318,813.4856,813.6352,3588.0
2023-10-19 10:15:00,816.5,816.5,813.64,814.72,4413.0,814.3034,814.3034,811.4511,812.5282,4413.0
2023-10-19 10:20:00,814.82,814.82,813.81,814.17,700.0,812.6279,812.6279,811.6206,811.9797,700.0
2023-10-19 10:25:00,814.88,815.73,813.94,815.73,2025.0,812.6878,813.5355,811.7503,813.5355,2025.0
2023-10-19 10:30:00,814.6,814.91,812.71,813.2,2100.0,812.4085,812.7177,810.5236,811.0123,2100.0
2023-10-19 10:35:00,812.51,812.51,811.52,812.02,800.0,810.3241,810.3241,809.3368,809.8354,800.0
2023-10-19 10:40:00,810.92,811.48,808.65,808.65,5856.0,808.7384,809.2969,806.4745,806.4745,5856.0
2023-10-19 10:45:00,808.09,808.87,806.12,806.12,4788.0,805.916,806.6939,803.9513,803.9513,4788.0
2023-10-19 10:50:00,806.84,807.58,806.24,806.66,14392.0,804.6694,805.4074,804.071,804.4899,14392.0
2023-10-19 10:55:00,806.67,809.06,806.24,807.08,5504.0,804.4998,806.8834,804.071,804.9087,5504.0
2023-10-19 11:00:00,807.98,808.58,806.46,807.1,4664.0,805.8063,806.4047,804.2904,804.9287,4664.0
2023-10-19 11:05:00,806.8,807.7,806.8,807.7,400.0,804.6295,805.5271,804.6295,805.5271,400.0
2023-10-19 11:10:00,807.95,807.95,806.88,807.09,500.0,805.7764,805.7764,804.7093,804.9187,500.0
2023-10-19 11:15:00,807.25,808.6,806.01,808.6,7270.0,805.0783,806.4246,803.8416,806.4246,7270.0
2023-10-19 11:20:00,808.0,809.03,807.43,807.43,2100.0,805.8263,806.8535,805.2578,805.2578,2100.0
2023-10-19 11:25:00,807.95,808.57,807.11,808.48,5308.0,805.7764,806.3947,804.9387,806.305,5308.0
2023-10-19 11:30:00,808.67,809.25,808.11,808.11,1836.0,806.4945,807.0729,805.936,805.936,1836.0
2023-10-19 11:35:00,809.35,811.04,809.34,810.63,1107.0,807.1726,808.8581,807.1627,808.4492,1107.0
2023-10-19 11:40:00,811.26,811.91,810.48,811.91,800.0,809.0775,809.7257,808.2996,809.7257,800.0
2023-10-19 11:45:00,811.46,811.73,811.03,811.73,1574.0,809.277,809.5462,808.8481,809.5462,1574.0
2023-10-19 11:50:00,811.5,811.5,810.35,810.66,1736.0,809.3168,809.3168,808.1699,808.4791,1736.0
2023-10-19 11:55:00,810.34,810.34,810.34,810.34,102.0,808.16,808.16,808.16,808.16,102.0
2023-10-19 12:00:00,810.34,815.0,809.84,814.35,2400.0,808.16,812.8074,807.6613,812.1592,2400.0
2023-10-19 12:05:00,814.31,814.73,813.39,814.04,908.0,812.1193,812.5382,811.2018,811.85,908.0
2023-10-19 12:10:00,814.04,814.41,813.21,814.39,2675.0,811.85,812.219,811.0222,812.1991,2675.0
2023-10-19 12:15:00,814.01,814.99,813.04,814.99,500.0,811.8201,812.7975,810.8527,812.7975,500.0
2023-10-19 12:20:00,814.75,817.4,814.75,816.29,700.0,812.5581,815.201,812.5581,814.094,700.0
2023-10-19 12:25:00,815.78,815.78,810.65,811.4,771.0,813.5853,813.5853,808.4691,809.2171,771.0
2023-10-19 12:30:00,811.15,812.38,809.34,809.34,700.0,808.9678,810.1945,807.1627,807.1627,700.0
2023-10-19 12:35:00,809.88,811.41,808.37,809.73,1813.0,807.7012,809.2271,806.1953,807.5516,1813.0
2023-10-19 12:40:00,809.95,810.81,809.19,810.57,700.0,807.771,808.6287,807.0131,808.3894,700.0
2023-10-19 12:45:00,809.85,811.49,808.52,811.26,1873.0,807.6713,809.3069,806.3449,809.0775,1873.0
2023-10-19 12:50:00,811.27,812.86,811.22,812.86,500.0,809.0875,810.6732,809.0376,810.6732,500.0
2023-10-19 12:55:00,813.43,814.23,812.87,813.9,729.0,811.2417,812.0395,810.6832,811.7104,729.0
2023-10-19 13:00:00,814.92,816.43,814.68,815.13,900.0,812.7276,814.2336,812.4883,812.9371,900.0
2023-10-19 13:05:00,814.19,815.09,813.93,815.09,783.0,811.9996,812.8972,811.7403,812.8972,783.0
2023-10-19 13:10:00,814.93,814.93,813.79,814.29,510.0,812.7376,812.7376,811.6007,812.0993,510.0
2023-10-19 13:15:00,813.39,814.5,813.28,814.5,800.0,811.2018,812.3088,811.0921,812.3088,800.0
2023-10-19 13:20:00,814.51,814.51,813.4,813.43,800.0,812.3188,812.3188,811.2117,811.2417,800.0
2023-10-19 13:25:00,812.62,812.67,812.56,812.67,400.0,810.4338,810.4837,810.374,810.4837,400.0
2023-10-19 13:30:00,812.54,812.54,812.27,812.38,300.0,810.3541,810.3541,810.0848,810.1945,300.0
2023-10-19 13:35:00,812.08,812.39,810.06,810.25,2439.0,809.8953,810.2045,807.8807,808.0702,2439.0
2023-10-19 13:40:00,810.43,811.45,810.06,811.37,1916.0,808.2497,809.267,807.8807,809.1872,1916.0
2023-10-19 13:45:00,812.01,812.01,810.86,811.13,2543.0,809.8255,809.8255,808.6786,808.9478,2543.0
2023-10-19 13:50:00,811.15,812.85,811.14,812.85,1304.0,808.9678,810.6632,808.9578,810.6632,1304.0
2023-10-19 13:55:00,812.79,812.94,812.01,812.58,3215.0,810.6034,810.753,809.8255,810.3939,3215.0
2023-10-19 14:00:00,812.65,812.65,811.26,811.99,892.0,810.4638,810.4638,809.0775,809.8055,892.0
2023-10-19 14:05:00,811.72,812.01,810.36,810.36,1160.0,809.5363,809.8255,808.1799,808.1799,1160.0
2023-10-19 14:10:00,810.59,811.49,810.49,811.49,1700.0,808.4093,809.3069,808.3096,809.3069,1700.0
2023-10-19 14:15:00,810.93,812.34,810.93,812.33,2606.0,808.7484,810.1546,808.7484,810.1446,2606.0
2023-10-19 14:20:00,812.12,812.54,811.52,812.16,2600.0,809.9352,810.3541,809.3368,809.9751,2600.0
2023-10-19 14:25:00,812.24,812.59,812.15,812.15,700.0,810.0549,810.4039,809.9651,809.9651,700.0
2023-10-19 14:30:00,811.97,811.97,810.26,810.26,1025.0,809.7856,809.7856,808.0802,808.0802,1025.0
2023-10-19 14:35:00,809.83,810.64,809.0,809.15,600.0,807.6513,808.4592,806.8236,806.9732,600.0
2023-10-19 14:40:00,808.74,808.74,808.36,808.36,300.0,806.5643,806.5643,806.1853,806.1853,300.0
2023-10-19 14:45:00,807.69,807.73,807.26,807.26,683.0,805.5171,805.557,805.0883,805.0883,683.0
2023-10-19 14:50:00,807.25,807.68,806.47,807.68,1692.0,805.0783,805.5071,804.3004,805.5071,1692.0
2023-10-19 14:55:00,806.95,807.84,806.75,807.8,3209.0,804.7791,805.6667,804.5796,805.6268,3209.0
2023-10-19 15:00:00,807.47,809.41,807.47,808.56,1616.0,805.2977,807.2325,805.2977,806.3848,1616.0
2023-10-19 15:05:00,808.18,808.63,807.24,807.26,2757.0,806.0058,806.4546,805.0683,805.0883,2757.0
2023-10-19 15:10:00,807.08,807.08,806.82,806.82,208.0,804.9087,804.9087,804.6494,804.6494,208.0
2023-10-19 15:15:00,806.74,806.74,805.79,805.85,2267.0,804.5697,804.5697,803.6222,803.682,2267.0
2023-10-19 15:20:00,805.85,806.46,805.6,806.35,1899.0,803.682,804.2904,803.4327,804.1807,1899.0
2023-10-19 15:25:00,806.17,806.4,805.55,806.38,3274.0,804.0012,804.2306,803.3829,804.2106,3274.0
2023-10-19 15:30:00,806.36,807.34,806.36,806.79,1796.0,804.1907,805.168,804.1907,804.6195,1796.0
2023-10-19 15:35:00,806.32,807.75,805.99,806.97,6007.0,804.1508,805.5769,803.8217,804.799,6007.0
2023-10-19 15:40:00,806.91,806.91,805.68,805.87,3668.0,804.7392,804.7392,803.5125,803.702,3668.0
2023-10-19 15:45:00,805.78,808.12,805.47,808.12,5031.0,803.6122,805.9459,803.3031,805.9459,5031.0
2023-10-19 15:50:00,808.17,809.44,808.17,809.28,4752.0,805.9958,807.2624,805.9958,807.1028,4752.0
2023-10-19 15:55:00,808.86,809.34,808.0,808.56,23041.0,806.684,807.1627,805.8263,806.3848,23041.0
2023-10-20 09:30:00,808.29,808.29,803.95,804.99,33917.0,806.1155,806.1155,801.7872,802.8244,33917.0
2023-10-20 09:35:00,808.27,811.8,808.27,811.27,1000.0,806.0955,809.616,806.0955,809.0875,1000.0
2023-10-20 09:40:00,811.22,812.38,811.22,811.64,700.0,809.0376,810.1945,809.0376,809.4565,700.0
2023-10-20 09:45:00,811.94,812.82,811.19,812.74,900.0,809.7557,810.6333,809.0077,810.5535,900.0
2023-10-20 09:50:00,813.28,813.98,812.92,812.92,600.0,811.0921,811.7902,810.733,810.733,600.0
2023-10-20 09:55:00,814.33,814.44,812.79,812.8,1707.0,812.1392,812.2489,810.6034,810.6134,1707.0
2023-10-20 10:00:00,813.0,813.0,810.16,810.16,1200.0,810.8128,810.8128,807.9805,807.9805,1200.0
2023-10-20 10:05:00,809.29,812.03,809.29,812.03,1000.0,807.1128,809.8454,807.1128,809.8454,1000.0
2023-10-20 10:10:00,811.49,811.49,809.25,809.52,1706.0,809.3069,809.3069,807.0729,807.3422,1706.0
2023-10-20 10:15:00,809.97,810.0,808.79,808.86,2275.0,807.791,807.8209,806.6141,806.684,2275.0
2023-10-20 10:20:00,808.3,809.92,808.3,809.92,1200.0,806.1255,807.7411,806.1255,807.7411,1200.0
2023-10-20 10:25:00,810.13,810.31,810.13,810.31,300.0,807.9505,808.13,807.9505,808.13,300.0
2023-10-20 10:30:00,810.03,810.03,808.34,809.2,1200.0,807.8508,807.8508,806.1653,807.023,1200.0
2023-10-20 10:35:00,810.91,810.91,809.85,809.86,3190.0,808.7284,808.7284,807.6713,807.6813,3190.0
2023-10-20 10:40:00,809.91,809.96,809.71,809.71,400.0,807.7311,807.781,807.5317,807.5317,400.0
2023-10-20 10:45:00,809.84,812.98,808.75,812.98,4832.0,807.6613,810.7929,806.5742,810.7929,4832.0
2023-10-20 10:50:00,813.37,814.64,813.36,813.82,1023.0,811.1818,812.4484,811.1718,811.6306,1023.0
2023-10-20 10:55:00,814.75,814.75,814.72,814.72,200.0,812.5581,812.5581,812.5282,812.5282,200.0
2023-10-20 11:00:00,814.99,815.28,814.58,815.28,500.0,812.7975,813.0867,812.3886,813.0867,500.0
2023-10-20 11:05:00,815.77,815.78,814.8,815.44,700.0,813.5754,813.5853,812.608,813.2462,700.0
2023-10-20 11:10:00,814.9,814.9,814.89,814.89,200.0,812.7077,812.7077,812.6977,812.6977,200.0
2023-10-20 11:15:00,813.95,813.96,813.75,813.75,400.0,811.7603,811.7702,811.5608,811.5608,400.0
2023-10-20 11:20:00,813.1,815.08,813.1,815.08,800.0,810.9125,812.8872,810.9125,812.8872,800.0
2023-10-20 11:25:00,814.22,815.03,814.21,815.03,1500.0,812.0295,812.8374,812.0196,812.8374,1500.0
2023-10-20 11:30:00,814.13,814.19,813.03,813.03,560.0,811.9398,811.9996,810.8427,810.8427,560.0
2023-10-20 11:35:00,813.0,813.76,812.92,813.76,600.0,810.8128,811.5708,810.733,811.5708,600.0
2023-10-20 11:40:00,812.92,813.31,812.23,812.23,950.0,810.733,811.122,810.0449,810.0449,950.0
2023-10-20 11:45:00,812.06,812.42,811.7,811.7,1400.0,809.8753,810.2344,809.5163,809.5163,1400.0
2023-10-20 11:50:00,811.92,811.92,811.77,811.77,231.0,809.7357,809.7357,809.5861,809.5861,231.0
2023-10-20 11:55:00,812.58,814.15,812.45,813.05,1300.0,810.3939,811.9597,810.2643,810.8627,1300.0
2023-10-20 12:00:00,812.38,812.38,811.51,811.51,300.0,810.1945,810.1945,809.3268,809.3268,300.0
2023-10-20 12:05:00,811.31,812.01,811.31,812.0,451.0,809.1274,809.8255,809.1274,809.8155,451.0
2023-10-20 12:10:00,813.0,813.01,813.0,813.0,100.0,810.8128,810.8228,810.8128,810.8128,100.0
2023-10-20 12:15:00,813.1,813.62,812.92,813.32,1052.0,810.9125,811.4311,810.733,811.132,1052.0
2023-10-20 12:20:00,813.84,814.38,813.84,814.38,200.0,811.6506,812.1891,811.6506,812.1891,200.0
2023-10-20 12:25:00,814.36,814.61,814.13,814.18,700.0,812.1692,812.4185,811.9398,811.9896,700.0
2023-10-20 12:30:00,814.25,814.25,812.51,812.83,726.0,812.0594,812.0594,810.3241,810.6433,726.0
2023-10-20 12:35:00,813.08,813.84,813.08,813.81,500.0,810.8926,811.6506,810.8926,811.6206,500.0
2023-10-20 12:40:00,813.73,813.95,813.39,813.39,400.0,811.5408,811.7603,811.2018,811.2018,400.0
2023-10-20 12:45:00,813.82,814.22,813.26,814.22,800.0,811.6306,812.0295,811.0721,812.0295,800.0
2023-10-20 12:50:00,814.31,814.32,814.3,814.32,200.0,812.1193,812.1293,812.1093,812.1293,200.0
2023-10-20 12:55:00,814.14,815.2,814.14,815.2,1300.0,811.9497,813.0069,811.9497,813.0069,1300.0
2023-10-20 13:00:00,815.24,815.24,813.44,813.46,1200.0,813.0468,813.0468,811.2516,811.2716,1200.0
2023-10-20 13:05:00,813.97,814.01,813.19,813.41,1105.0,811.7802,811.8201,811.0023,811.2217,1105.0
2023-10-20 13:10:00,813.86,814.48,813.69,813.69,730.0,811.6705,812.2888,811.501,811.501,730.0
2023-10-20 13:15:00,813.86,815.71,813.86,815.71,600.0,811.6705,813.5155,811.6705,813.5155,600.0
2023-10-20 13:20:00,815.76,816.95,815.73,816.94,1200.0,813.5654,814.7522,813.5355,814.7422,1200.0
2023-10-20 13:25:00,817.1,817.66,816.76,817.39,1300.0,814.9018,815.4603,814.5627,815.191,1300.0
2023-10-20 13:30:00,817.64,817.64,816.67,816.67,717.0,815.4403,815.4403,814.4729,814.4729,717.0
2023-10-20 13:35:00,817.27,817.7,816.83,817.0,1160.0,815.0713,815.5002,814.6325,814.8021,1160.0
2023-10-20 13:40:00,816.99,818.57,816.98,817.81,700.0,814.7921,816.3678,814.7821,815.6099,700.0
2023-10-20 13:45:00,817.76,817.76,816.31,816.47,919.0,815.56,815.56,814.1139,814.2735,919.0
2023-10-20 13:50:00,816.19,816.19,815.53,815.95,700.0,813.9942,813.9942,813.336,813.7549,700.0
2023-10-20 13:55:00,816.04,816.63,816.04,816.14,400.0,813.8446,814.433,813.8446,813.9444,400.0
2023-10-20 14:00:00,816.04,816.28,816.03,816.28,300.0,813.8446,814.084,813.8347,814.084,300.0
2023-10-20 14:05:00,815.8,816.95,815.64,816.95,700.0,813.6053,814.7522,813.4457,814.7522,700.0
2023-10-20 14:10:00,817.05,817.05,815.88,816.19,500.0,814.8519,814.8519,813.6851,813.9942,500.0
2023-10-20 14:15:00,815.95,815.95,815.09,815.19,583.0,813.7549,813.7549,812.8972,812.9969,583.0
2023-10-20 14:20:00,814.68,814.68,814.68,814.68,100.0,812.4883,812.4883,812.4883,812.4883,100.0
2023-10-20 14:25:00,814.44,815.06,814.44,815.06,600.0,812.2489,812.8673,812.2489,812.8673,600.0
2023-10-20 14:30:00,814.8,815.53,814.58,815.3,400.0,812.608,813.336,812.3886,813.1066,400.0
2023-10-20 14:35:00,815.34,815.34,814.57,814.96,778.0,813.1465,813.1465,812.3786,812.7675,778.0
2023-10-20 14:40:00,813.81,814.48,813.81,814.48,397.0,811.6206,812.2888,811.6206,812.2888,397.0
2023-10-20 14:45:00,814.56,814.56,814.12,814.12,563.0,812.3686,812.3686,811.9298,811.9298,563.0
2023-10-20 14:50:00,813.9,813.9,812.79,812.87,1100.0,811.7104,811.7104,810.6034,810.6832,1100.0
2023-10-20 14:55:00,813.1,813.26,813.09,813.18,800.0,810.9125,811.0721,810.9026,810.9923,800.0
2023-10-20 15:00:00,813.76,813.84,813.25,813.33,1200.0,811.5708,811.6506,811.0621,811.1419,1200.0
2023-10-20 15:05:00,813.37,813.68,813.0,813.01,700.0,811.1818,811.491,810.8128,810.8228,700.0
2023-10-20 15:10:00,812.71,812.82,812.12,812.12,500.0,810.5236,810.6333,809.9352,809.9352,500.0
2023-10-20 15:15:00,811.4,814.06,811.4,814.06,1300.0,809.2171,811.87,809.2171,811.87,1300.0
2023-10-20 15:20:00,813.37,813.65,811.86,811.98,1600.0,811.1818,811.4611,809.6759,809.7956,1600.0
2023-10-20 15:25:00,812.09,812.16,811.13,812.16,1500.0,809.9053,809.9751,808.9478,809.9751,1500.0
2023-10-20 15:30:00,812.18,812.18,811.85,811.86,1100.0,809.995,809.995,809.6659,809.6759,1100.0
2023-10-20 15:35:00,811.83,811.83,810.44,810.44,1400.0,809.646,809.646,808.2597,808.2597,1400.0
2023-10-20 15:40:00,810.01,810.07,809.16,809.16,1263.0,807.8309,807.8907,806.9831,806.9831,1263.0
2023-10-20 15:45:00,809.12,809.79,808.47,809.74,3308.0,806.9433,807.6114,806.295,807.5616,3308.0
2023-10-20 15:50:00,811.77,811.77,807.02,807.15,6833.0,809.5861,809.5861,804.8489,804.9786,6833.0
2023-10-20 15:55:00,807.24,808.92,807.02,808.11,21848.0,805.0683,806.7438,804.8489,805.936,21848.0
2023-10-23 09:30:00,810.18,810.79,800.0,801.35,10577.0,808.0004,808.6088,797.8478,799.1942,10577.0
2023-10-23 09:35:00,802.99,805.73,802.0,802.55,2465.0,800.8297,803.5624,799.8424,800.3909,2465.0
2023-10-23 09:40:00,802.02,803.46,800.28,803.4,2199.0,799.8624,801.2985,798.127,801.2386,2199.0
2023-10-23 09:45:00,803.56,803.95,800.42,800.42,2700.0,801.3982,801.7872,798.2667,798.2667,2700.0
2023-10-23 09:50:00,801.3,806.76,800.28,805.97,2042.0,799.1443,804.5896,798.127,803.8017,2042.0
2023-10-23 09:55:00,806.45,806.87,805.33,805.39,3402.0,804.2804,804.6993,803.1634,803.2233,3402.0
2023-10-23 10:00:00,804.78,804.81,803.09,803.65,1000.0,802.6149,802.6448,800.9295,801.488,1000.0
2023-10-23 10:05:00,803.7,804.83,802.91,804.01,800.0,801.5378,802.6648,800.75,801.847,800.0
2023-10-23 10:10:00,803.62,805.41,803.54,805.06,700.0,801.458,803.2432,801.3783,802.8942,700.0
2023-10-23 10:15:00,803.52,805.0,803.52,804.71,806.0,801.3583,802.8343,801.3583,802.5451,806.0
2023-10-23 10:20:00,804.05,804.7,803.76,803.76,650.0,801.8869,802.5351,801.5977,801.5977,650.0
2023-10-23 10:25:00,804.81,804.81,804.14,804.14,400.0,802.6448,802.6448,801.9766,801.9766,400.0
2023-10-23 10:30:00,804.16,804.93,803.39,804.62,1047.0,801.9966,802.7645,801.2287,802.4554,1047.0
2023-10-23 10:35:00,804.81,804.81,804.05,804.05,698.0,802.6448,802.6448,801.8869,801.8869,698.0
2023-10-23 10:40:00,803.54,803.66,801.71,801.71,949.0,801.3783,801.4979,799.5532,799.5532,949.0
2023-10-23 10:45:00,802.43,803.08,800.8,800.8,750.0,800.2712,800.9195,798.6456,798.6456,750.0
2023-10-23 10:50:00,801.1,801.76,800.66,801.02,1571.0,798.9448,799.6031,798.506,798.865,1571.0
2023-10-23 10:55:00,800.09,801.0,799.09,800.41,2951.0,797.9375,798.8451,796.9402,798.2567,2951.0
2023-10-23 11:00:00,800.61,800.63,797.59,798.62,2616.0,798.4561,798.4761,795.4443,796.4715,2616.0
2023-10-23 11:05:00,798.24,798.57,797.02,797.62,1503.0,796.0925,796.4216,794.8758,795.4742,1503.0
2023-10-23 11:10:00,797.62,799.59,797.62,798.81,3176.0,795.4742,797.4389,795.4742,796.661,3176.0
2023-10-23 11:15:00,798.49,799.26,798.33,799.23,3637.0,796.3418,797.1098,796.1823,797.0799,3637.0
2023-10-23 11:20:00,798.76,799.41,798.08,798.08,2400.0,796.6111,797.2594,795.933,795.933,2400.0
2023-10-23 11:25:00,798.08,798.08,797.26,797.44,1701.0,795.933,795.933,795.1152,795.2947,1701.0
2023-10-23 11:30:00,797.71,798.36,797.71,798.16,700.0,795.5639,796.2122,795.5639,796.0127,700.0
2023-10-23 11:35:00,798.59,798.59,798.34,798.34,200.0,796.4416,796.4416,796.1923,796.1923,200.0
2023-10-23 11:40:00,798.14,798.29,797.73,797.77,1444.0,795.9928,796.1424,795.5839,795.6238,1444.0
2023-10-23 11:45:00,797.33,797.33,796.76,797.01,1068.0,795.185,795.185,794.6165,794.8658,1068.0
2023-10-23 11:50:00,797.22,797.9,797.21,797.51,400.0,795.0753,795.7534,795.0653,795.3645,400.0
2023-10-23 11:55:00,798.0,798.3,797.99,798.3,525.0,795.8532,796.1524,795.8432,796.1524,525.0
2023-10-23 12:00:00,798.66,799.62,798.66,799.62,619.0,796.5114,797.4688,796.5114,797.4688,619.0
2023-10-23 12:05:00,799.53,800.0,799.52,799.88,2320.0,797.3791,797.8478,797.3691,797.7281,2320.0
2023-10-23 12:10:00,799.88,800.0,799.8,799.87,800.0,797.7281,797.8478,797.6483,797.7181,800.0
2023-10-23 12:15:00,800.01,800.94,799.89,799.89,2071.0,797.8578,798.7853,797.7381,797.7381,2071.0
2023-10-23 12:20:00,799.67,799.72,799.47,799.72,332.0,797.5187,797.5685,797.3192,797.5685,332.0
2023-10-23 12:25:00,799.8,799.8,797.97,797.98,720.0,797.6483,797.6483,795.8232,795.8332,720.0
2023-10-23 12:30:00,797.89,798.95,796.38,797.01,2470.0,795.7435,796.8006,794.2375,794.8658,2470.0
2023-10-23 12:35:00,797.07,797.6,796.95,797.36,2025.0,794.9257,795.4542,794.806,795.2149,2025.0
2023-10-23 12:40:00,797.36,797.77,796.5,797.77,976.0,795.2149,795.6238,794.3572,795.6238,976.0
2023-10-23 12:45:00,797.13,797.17,796.51,796.7,1239.0,794.9855,795.0254,794.3672,794.5567,1239.0
2023-10-23 12:50:00,796.58,797.41,796.36,796.36,750.0,794.437,795.2648,794.2176,794.2176,750.0
2023-10-23 12:55:00,796.85,798.85,796.85,798.85,800.0,794.7063,796.7009,794.7063,796.7009,800.0
2023-10-23 13:00:00,797.14,797.14,797.14,797.14,100.0,794.9955,794.9955,794.9955,794.9955,100.0
2023-10-23 13:05:00,797.14,797.14,797.14,797.14,0.0,794.9955,794.9955,794.9955,794.9955,0.0
2023-10-23 13:10:00,797.0,797.92,796.5,797.0,504.0,794.8559,795.7734,794.3572,794.8559,504.0
2023-10-23 13:15:00,796.55,797.03,795.39,796.3,2393.0,794.4071,794.8858,793.2502,794.1577,2393.0
2023-10-23 13:20:00,796.18,796.55,795.0,795.0,4074.0,794.0381,794.4071,792.8612,792.8612,4074.0
2023-10-23 13:25:00,795.31,795.74,794.71,795.62,1585.0,793.1704,793.5992,792.572,793.4796,1585.0
2023-10-23 13:30:00,795.62,795.62,795.62,795.62,0.0,793.4796,793.4796,793.4796,793.4796,0.0
2023-10-23 13:35:00,796.44,796.75,796.44,796.66,623.0,794.2974,794.6065,794.2974,794.5168,623.0
2023-10-23 13:40:00,796.7,797.05,795.77,795.78,5752.0,794.5567,794.9057,793.6292,793.6391,5752.0
2023-10-23 13:45:00,795.65,795.91,794.72,795.5,12508.0,793.5095,793.7688,792.582,793.3599,12508.0
2023-10-23 13:50:00,795.39,795.69,795.14,795.2,4632.0,793.2502,793.5494,793.0009,793.0607,4632.0
2023-10-23 13:55:00,794.72,795.88,794.72,795.24,1761.0,792.582,793.7389,792.582,793.1006,1761.0
2023-10-23 14:00:00,795.51,795.51,794.44,794.93,1414.0,793.3699,793.3699,792.3027,792.7914,1414.0
2023-10-23 14:05:00,795.43,796.37,795.42,796.37,571.0,793.2901,794.2276,793.2801,794.2276,571.0
2023-10-23 14:10:00,796.84,797.01,796.5,796.5,566.0,794.6963,794.8658,794.3572,794.3572,566.0
2023-10-23 14:15:00,796.42,797.04,796.07,796.07,432.0,794.2774,794.8957,793.9284,793.9284,432.0
2023-10-23 14:20:00,795.06,795.83,795.06,795.83,700.0,792.9211,793.689,792.9211,793.689,700.0
2023-10-23 14:25:00,796.66,797.49,796.66,797.49,5686.0,794.5168,795.3445,794.5168,795.3445,5686.0
2023-10-23 14:30:00,797.49,797.49,795.09,795.09,5366.0,795.3445,795.3445,792.951,792.951,5366.0
2023-10-23 14:35:00,795.07,796.07,794.69,795.86,7896.0,792.931,793.9284,792.5521,793.7189,7896.0
2023-10-23 14:40:00,796.65,796.69,796.65,796.69,200.0,794.5068,794.5467,794.5068,794.5467,200.0
2023-10-23 14:45:00,796.52,797.01,796.51,796.86,413.0,794.3771,794.8658,794.3672,794.7162,413.0
2023-10-23 14:50:00,796.94,797.32,796.46,796.92,4687.0,794.796,795.175,794.3173,794.7761,4687.0
2023-10-23 14:55:00,796.39,796.41,795.78,795.79,1300.0,794.2475,794.2674,793.6391,793.6491,1300.0
2023-10-23 15:00:00,796.13,796.27,796.03,796.04,2200.0,793.9882,794.1278,793.8885,793.8984,2200.0
2023-10-23 15:05:00,796.44,796.47,795.9,796.47,1550.0,794.2974,794.3273,793.7588,794.3273,1550.0
2023-10-23 15:10:00,796.76,796.76,795.48,795.67,2640.0,794.6165,794.6165,793.3399,793.5294,2640.0
2023-10-23 15:15:00,795.17,795.64,795.06,795.2,1013.0,793.0308,793.4995,792.9211,793.0607,1013.0
2023-10-23 15:20:00,795.26,795.26,793.21,793.26,4287.0,793.1205,793.1205,791.0761,791.1259,4287.0
2023-10-23 15:25:00,793.41,793.77,792.44,792.44,4084.0,791.2755,791.6345,790.3081,790.3081,4084.0
2023-10-23 15:30:00,792.65,792.97,792.27,792.68,1047.0,790.5176,790.8367,790.1386,790.5475,1047.0
2023-10-23 15:35:00,792.27,793.29,792.27,793.22,3634.0,790.1386,791.1558,790.1386,791.086,3634.0
2023-10-23 15:40:00,793.25,793.61,792.81,792.97,2537.0,791.1159,791.475,790.6771,790.8367,2537.0
2023-10-23 15:45:00,793.42,794.2,793.41,794.2,1701.0,791.2855,792.0634,791.2755,792.0634,1701.0
2023-10-23 15:50:00,794.19,795.77,794.19,795.77,8668.0,792.0534,793.6292,792.0534,793.6292,8668.0
2023-10-23 15:55:00,795.8,796.36,794.93,795.29,30086.0,793.6591,794.2176,792.7914,793.1505,30086.0
2023-10-24 09:30:00,796.0,803.9,795.71,802.76,4684.0,793.8585,801.7373,793.5693,800.6004,4684.0
2023-10-24 09:35:00,805.82,808.75,805.67,805.72,1400.0,803.6521,806.5742,803.5025,803.5524,1400.0
2023-10-24 09:40:00,804.13,804.2,803.58,803.78,667.0,801.9667,802.0365,801.4182,801.6176,667.0
2023-10-24 09:45:00,801.8,802.25,800.31,800.31,700.0,799.6429,800.0917,798.157,798.157,700.0
2023-10-24 09:50:00,800.29,800.36,800.29,800.36,325.0,798.137,798.2068,798.137,798.2068,325.0
2023-10-24 09:55:00,800.85,803.75,800.5,803.75,1247.0,798.6955,801.5877,798.3464,801.5877,1247.0
2023-10-24 10:00:00,805.1,805.1,801.04,801.04,1600.0,802.9341,802.9341,798.885,798.885,1600.0
2023-10-24 10:05:00,801.08,802.09,801.08,801.39,400.0,798.9249,799.9322,798.9249,799.234,400.0
2023-10-24 10:10:00,802.21,803.03,801.82,802.12,800.0,800.0518,800.8696,799.6629,799.9621,800.0
2023-10-24 10:15:00,801.73,802.69,800.62,800.63,1900.0,799.5731,800.5305,798.4661,798.4761,1900.0
2023-10-24 10:20:00,799.96,800.97,799.96,800.97,200.0,797.8079,798.8152,797.8079,798.8152,200.0
2023-10-24 10:25:00,801.26,801.26,800.84,801.1,800.0,799.1044,799.1044,798.6855,798.9448,800.0
2023-10-24 10:30:00,800.07,801.69,800.0,801.12,800.0,797.9176,799.5332,797.8478,798.9648,800.0
2023-10-24 10:35:00,801.33,801.99,800.2,801.99,2300.0,799.1742,799.8324,798.0472,799.8324,2300.0
2023-10-24 10:40:00,802.11,803.54,802.11,803.54,917.0,799.9521,801.3783,799.9521,801.3783,917.0
2023-10-24 10:45:00,803.83,805.06,803.83,804.66,1186.0,801.6675,802.8942,801.6675,802.4952,1186.0
2023-10-24 10:50:00,804.89,805.25,804.46,804.84,988.0,802.7246,803.0837,802.2958,802.6748,988.0
2023-10-24 10:55:00,805.32,805.85,804.98,805.41,1900.0,803.1535,803.682,802.8144,803.2432,1900.0
2023-10-24 11:00:00,806.15,806.44,804.42,804.76,3800.0,803.9812,804.2705,802.2559,802.595,3800.0
2023-10-24 11:05:00,804.96,805.87,804.4,805.87,1000.0,802.7944,803.702,802.2359,803.702,1000.0
2023-10-24 11:10:00,805.51,805.96,804.92,805.86,1100.0,803.343,803.7918,802.7546,803.692,1100.0
2023-10-24 11:15:00,805.89,806.24,805.62,805.72,1189.0,803.7219,804.071,803.4527,803.5524,1189.0
2023-10-24 11:20:00,805.28,805.46,805.14,805.46,400.0,803.1136,803.2931,802.974,803.2931,400.0
2023-10-24 11:25:00,804.87,804.96,804.87,804.96,365.0,802.7047,802.7944,802.7047,802.7944,365.0
2023-10-24 11:30:00,805.13,805.59,804.88,805.0,1340.0,802.964,803.4227,802.7147,802.8343,1340.0
2023-10-24 11:35:00,805.0,805.64,804.71,805.64,4315.0,802.8343,803.4726,802.5451,803.4726,4315.0
2023-10-24 11:40:00,806.03,806.63,805.8,806.63,1730.0,803.8616,804.4599,803.6322,804.4599,1730.0
2023-10-24 11:45:00,806.62,806.75,805.24,805.24,1500.0,804.45,804.5796,803.0737,803.0737,1500.0
2023-10-24 11:50:00,805.07,806.0,804.64,805.86,2691.0,802.9041,803.8316,802.4753,803.692,2691.0
2023-10-24 11:55:00,806.38,806.44,805.61,806.11,1728.0,804.2106,804.2705,803.4427,803.9413,1728.0
2023-10-24 12:00:00,806.79,806.79,806.06,806.1,714.0,804.6195,804.6195,803.8915,803.9314,714.0
2023-10-24 12:05:00,805.9,806.66,805.9,806.66,709.0,803.7319,804.4899,803.7319,804.4899,709.0
2023-10-24 12:10:00,805.77,806.23,805.44,805.44,700.0,803.6023,804.061,803.2732,803.2732,700.0
2023-10-24 12:15:00,805.52,805.66,804.47,804.47,1900.0,803.3529,803.4926,802.3058,802.3058,1900.0
2023-10-24 12:20:00,804.61,805.16,803.83,804.03,2299.0,802.4454,802.9939,801.6675,801.8669,2299.0
2023-10-24 12:25:00,804.51,804.51,804.16,804.16,200.0,802.3457,802.3457,801.9966,801.9966,200.0
2023-10-24 12:30:00,804.69,804.69,803.62,804.41,600.0,802.5252,802.5252,801.458,802.2459,600.0
2023-10-24 12:35:00,804.58,804.58,802.77,803.0,1900.0,802.4155,802.4155,800.6103,800.8397,1900.0
2023-10-24 12:40:00,803.0,803.25,802.87,803.23,1500.0,800.8397,801.089,800.7101,801.0691,1500.0
2023-10-24 12:45:00,804.11,804.32,804.11,804.32,200.0,801.9467,802.1562,801.9467,802.1562,200.0
2023-10-24 12:50:00,803.93,803.93,802.96,803.19,8032.0,801.7672,801.7672,800.7998,801.0292,8032.0
2023-10-24 12:55:00,803.15,803.57,803.15,803.5,300.0,800.9893,801.4082,800.9893,801.3384,300.0
2023-10-24 13:00:00,804.38,805.0,804.04,804.68,883.0,802.216,802.8343,801.8769,802.5152,883.0
2023-10-24 13:05:00,804.91,805.07,803.88,804.38,1226.0,802.7446,802.9041,801.7173,802.216,1226.0
2023-10-24 13:10:00,803.88,803.88,802.89,803.2,300.0,801.7173,801.7173,800.73,801.0392,300.0
2023-10-24 13:15:00,803.26,803.85,803.26,803.85,300.0,801.099,801.6874,801.099,801.6874,300.0
2023-10-24 13:20:00,803.33,804.19,803.28,803.29,900.0,801.1688,802.0265,801.119,801.1289,900.0
2023-10-24 13:25:00,803.7,803.71,803.14,803.43,1056.0,801.5378,801.5478,800.9793,801.2686,1056.0
2023-10-24 13:30:00,803.86,803.86,803.18,803.48,900.0,801.6974,801.6974,801.0192,801.3184,900.0
2023-10-24 13:35:00,803.18,803.3,802.96,803.14,553.0,801.0192,801.1389,800.7998,800.9793,553.0
2023-10-24 13:40:00,803.17,804.48,803.17,804.47,600.0,801.0093,802.3157,801.0093,802.3058,600.0
2023-10-24 13:45:00,804.89,804.89,803.87,804.39,900.0,802.7246,802.7246,801.7074,802.226,900.0
2023-10-24 13:50:00,804.49,804.91,804.49,804.91,200.0,802.3257,802.7446,802.3257,802.7446,200.0
2023-10-24 13:55:00,804.59,805.08,804.08,805.08,1100.0,802.4254,802.9141,801.9168,802.9141,1100.0
2023-10-24 14:00:00,804.7,805.64,804.69,804.98,1400.0,802.5351,803.4726,802.5252,802.8144,1400.0
2023-10-24 14:05:00,805.25,805.25,804.76,804.88,500.0,803.0837,803.0837,802.595,802.7147,500.0
2023-10-24 14:10:00,804.51,805.0,804.22,804.77,2874.0,802.3457,802.8343,802.0564,802.605,2874.0
2023-10-24 14:15:00,804.99,805.39,804.62,805.15,1000.0,802.8244,803.2233,802.4554,802.9839,1000.0
2023-10-24 14:20:00,805.16,805.4,804.72,805.0,1000.0,802.9939,803.2333,802.5551,802.8343,1000.0
2023-10-24 14:25:00,805.28,805.39,804.86,805.23,1100.0,803.1136,803.2233,802.6947,803.0637,1100.0
2023-10-24 14:30:00,805.43,805.84,804.98,805.47,1799.0,803.2632,803.6721,802.8144,803.3031,1799.0
2023-10-24 14:35:00,805.95,806.03,805.66,806.03,2673.0,803.7818,803.8616,803.4926,803.8616,2673.0
2023-10-24 14:40:00,806.34,806.45,805.49,806.45,1400.0,804.1707,804.2804,803.323,804.2804,1400.0
2023-10-24 14:45:00,806.37,806.92,806.31,806.92,616.0,804.2006,804.7492,804.1408,804.7492,616.0
2023-10-24 14:50:00,807.11,807.27,806.63,807.27,1100.0,804.9387,805.0982,804.4599,805.0982,1100.0
2023-10-24 14:55:00,806.94,807.16,805.84,805.93,1769.0,804.7691,804.9885,803.6721,803.7618,1769.0
2023-10-24 15:00:00,805.91,806.26,805.8,806.25,799.0,803.7419,804.0909,803.6322,804.081,799.0
2023-10-24 15:05:00,806.18,806.49,804.87,804.87,1431.0,804.0112,804.3203,802.7047,802.7047,1431.0
2023-10-24 15:10:00,805.21,805.88,805.21,805.78,2370.0,803.0438,803.712,803.0438,803.6122,2370.0
2023-10-24 15:15:00,805.89,806.43,805.75,805.86,1163.0,803.7219,804.2605,803.5823,803.692,1163.0
2023-10-24 15:20:00,806.4,806.66,805.98,806.55,1699.0,804.2306,804.4899,803.8117,804.3802,1699.0
2023-10-24 15:25:00,806.92,807.03,806.55,806.75,1741.0,804.7492,804.8589,804.3802,804.5796,1741.0
2023-10-24 15:30:00,806.85,806.85,806.36,806.37,740.0,804.6794,804.6794,804.1907,804.2006,740.0
2023-10-24 15:35:00,805.92,806.3,805.78,805.97,1225.0,803.7519,804.1308,803.6122,803.8017,1225.0
2023-10-24 15:40:00,806.17,806.17,804.99,805.19,3750.0,804.0012,804.0012,802.8244,803.0238,3750.0
2023-10-24 15:45:00,805.42,805.42,804.13,804.13,1603.0,803.2532,803.2532,801.9667,801.9667,1603.0
2023-10-24 15:50:00,804.12,805.1,803.91,804.62,4174.0,801.9567,802.9341,801.7473,802.4554,4174.0
2023-10-24 15:55:00,804.34,805.44,804.27,804.29,11587.0,802.1761,803.2732,802.1063,802.1262,11587.0
2023-10-25 09:30:00,801.31,802.41,798.06,799.02,4929.0,799.1543,800.2513,795.913,796.8704,4929.0
2023-10-25 09:35:00,799.12,799.12,797.0,797.0,815.0,796.9702,796.9702,794.8559,794.8559,815.0
2023-10-25 09:40:00,796.76,796.76,796.64,796.64,200.0,794.6165,794.6165,794.4968,794.4968,200.0
2023-10-25 09:45:00,796.39,796.39,794.37,796.1,2290.0,794.2475,794.2475,792.2329,793.9583,2290.0
2023-10-25 09:50:00,795.43,795.85,793.26,793.26,900.0,793.2901,793.709,791.1259,791.1259,900.0
2023-10-25 09:55:00,792.82,792.82,792.8,792.8,300.0,790.6871,790.6871,790.6672,790.6672,300.0
2023-10-25 10:00:00,792.4,792.4,789.25,789.35,2905.0,790.2682,790.2682,787.1267,787.2264,2905.0
2023-10-25 10:05:00,790.33,791.46,790.18,791.46,926.0,788.2038,789.3308,788.0542,789.3308,926.0
2023-10-25 10:10:00,791.34,793.0,791.21,793.0,2320.0,789.2111,790.8666,789.0814,790.8666,2320.0
2023-10-25 10:15:00,792.54,793.65,791.01,791.02,2366.0,790.4079,791.5149,788.882,788.8919,2366.0
2023-10-25 10:20:00,791.0,793.07,789.02,791.93,4119.0,788.872,790.9364,786.8973,789.7995,4119.0
2023-10-25 10:25:00,791.74,791.74,790.85,790.85,500.0,789.61,789.61,788.7224,788.7224,500.0
2023-10-25 10:30:00,790.91,795.51,790.55,794.83,6230.0,788.7822,793.3699,788.4232,792.6917,6230.0
2023-10-25 10:35:00,796.0,798.67,796.0,798.5,2337.0,793.8585,796.5214,793.8585,796.3518,2337.0
2023-10-25 10:40:00,798.33,799.31,797.7,799.31,1700.0,796.1823,797.1596,795.554,797.1596,1700.0
2023-10-25 10:45:00,798.13,799.69,798.09,799.69,400.0,795.9828,797.5386,795.9429,797.5386,400.0
2023-10-25 10:50:00,799.0,799.4,798.99,799.4,300.0,796.8505,797.2494,796.8405,797.2494,300.0
2023-10-25 10:55:00,799.11,799.76,799.01,799.76,2083.0,796.9602,797.6084,796.8604,797.6084,2083.0
2023-10-25 11:00:00,800.17,801.28,799.79,801.28,868.0,798.0173,799.1243,797.6384,799.1243,868.0
2023-10-25 11:05:00,802.05,802.05,800.43,800.87,2000.0,799.8923,799.8923,798.2766,798.7154,2000.0
2023-10-25 11:10:00,802.0,802.0,799.83,799.84,825.0,799.8424,799.8424,797.6782,797.6882,825.0
2023-10-25 11:15:00,799.36,799.93,798.86,799.86,1000.0,797.2095,797.778,796.7109,797.7082,1000.0
2023-10-25 11:20:00,799.58,799.64,799.0,799.0,900.0,797.4289,797.4888,796.8505,796.8505,900.0
2023-10-25 11:25:00,798.25,800.05,798.25,799.63,1150.0,796.1025,797.8977,796.1025,797.4788,1150.0
2023-10-25 11:30:00,799.63,799.64,798.01,798.01,200.0,797.4788,797.4888,795.8631,795.8631,200.0
2023-10-25 11:35:00,798.32,799.21,798.32,798.73,600.0,796.1723,797.0599,796.1723,796.5812,600.0
2023-10-25 11:40:00,799.45,799.57,798.25,799.29,1070.0,797.2993,797.4189,796.1025,797.1397,1070.0
2023-10-25 11:45:00,799.56,800.04,799.55,799.56,900.0,797.409,797.8877,797.399,797.409,900.0
2023-10-25 11:50:00,799.08,800.2,798.97,799.89,1401.0,796.9303,798.0472,796.8206,797.7381,1401.0
2023-10-25 11:55:00,800.15,800.15,799.46,799.46,300.0,797.9974,797.9974,797.3092,797.3092,300.0
2023-10-25 12:00:00,798.43,798.57,798.43,798.57,300.0,796.282,796.4216,796.282,796.4216,300.0
2023-10-25 12:05:00,798.94,799.04,798.7,799.04,425.0,796.7906,796.8904,796.5513,796.8904,425.0
2023-10-25 12:10:00,799.08,799.77,799.07,799.77,300.0,796.9303,797.6184,796.9203,797.6184,300.0
2023-10-25 12:15:00,799.69,800.03,799.67,800.03,600.0,797.5386,797.8777,797.5187,797.8777,600.0
2023-10-25 12:20:00,800.82,800.92,800.82,800.92,200.0,798.6656,798.7653,798.6656,798.7653,200.0
2023-10-25 12:25:00,800.97,801.12,800.77,800.98,707.0,798.8152,798.9648,798.6157,798.8251,707.0
2023-10-25 12:30:00,801.0,801.99,800.89,801.52,1100.0,798.8451,799.8324,798.7354,799.3637,1100.0
2023-10-25 12:35:00,801.66,801.66,801.66,801.66,327.0,799.5033,799.5033,799.5033,799.5033,327.0
2023-10-25 12:40:00,800.9,801.51,800.9,801.5,200.0,798.7454,799.3537,798.7454,799.3438,200.0
2023-10-25 12:45:00,802.0,802.0,800.9,801.12,500.0,799.8424,799.8424,798.7454,798.9648,500.0
2023-10-25 12:50:00,801.21,801.21,801.03,801.03,200.0,799.0545,799.0545,798.875,798.875,200.0
2023-10-25 12:55:00,799.96,800.34,799.96,800.34,300.0,797.8079,798.1869,797.8079,798.1869,300.0
2023-10-25 13:00:00,800.42,800.61,800.37,800.61,800.0,798.2667,798.4561,798.2168,798.4561,800.0
2023-10-25 13:05:00,800.97,801.2,800.89,800.89,300.0,798.8152,799.0446,798.7354,798.7354,300.0
2023-10-25 13:10:00,801.0,801.23,800.79,801.09,1305.0,798.8451,799.0745,798.6357,798.9349,1305.0
2023-10-25 13:15:00,800.7,800.7,799.74,799.75,600.0,798.5459,798.5459,797.5885,797.5985,600.0
2023-10-25 13:20:00,799.65,800.61,799.39,800.57,800.0,797.4987,798.4561,797.2394,798.4163,800.0
2023-10-25 13:25:00,800.25,800.25,799.85,800.22,700.0,798.0971,798.0971,797.6982,798.0672,700.0
2023-10-25 13:30:00,798.85,799.01,797.55,797.56,1550.0,796.7009,796.8604,795.4044,795.4144,1550.0
2023-10-25 13:35:00,797.5,797.57,797.17,797.57,461.0,795.3545,795.4243,795.0254,795.4243,461.0
2023-10-25 13:40:00,797.44,797.8,797.44,797.8,200.0,795.2947,795.6537,795.2947,795.6537,200.0
2023-10-25 13:45:00,797.4,797.4,796.7,796.7,700.0,795.2548,795.2548,794.5567,794.5567,700.0
2023-10-25 13:50:00,797.09,797.17,796.81,796.81,854.0,794.9456,795.0254,794.6664,794.6664,854.0
2023-10-25 13:55:00,797.37,797.37,796.91,796.91,200.0,795.2249,795.2249,794.7661,794.7661,200.0
2023-10-25 14:00:00,796.01,796.01,793.98,793.99,825.0,793.8685,793.8685,791.844,791.854,825.0
2023-10-25 14:05:00,794.14,795.52,794.14,795.52,620.0,792.0036,793.3798,792.0036,793.3798,620.0
2023-10-25 14:10:00,794.67,795.57,794.45,795.57,400.0,792.5321,793.4297,792.3127,793.4297,400.0
2023-10-25 14:15:00,795.84,795.84,795.31,795.32,300.0,793.699,793.699,793.1704,793.1804,300.0
2023-10-25 14:20:00,795.41,796.66,795.41,796.26,1800.0,793.2701,794.5168,793.2701,794.1178,1800.0
2023-10-25 14:25:00,795.16,795.43,794.9,794.9,800.0,793.0208,793.2901,792.7615,792.7615,800.0
2023-10-25 14:30:00,794.54,795.11,794.54,794.59,600.0,792.4025,792.9709,792.4025,792.4523,600.0
2023-10-25 14:35:00,794.51,795.3,794.21,794.56,1754.0,792.3726,793.1604,792.0734,792.4224,1754.0
2023-10-25 14:40:00,794.27,794.27,794.27,794.27,100.0,792.1332,792.1332,792.1332,792.1332,100.0
2023-10-25 14:45:00,794.87,794.87,794.02,794.28,800.0,792.7316,792.7316,791.8839,792.1432,800.0
2023-10-25 14:50:00,794.47,795.77,794.47,795.76,400.0,792.3327,793.6292,792.3327,793.6192,400.0
2023-10-25 14:55:00,795.7,795.93,795.21,795.6,1634.0,793.5594,793.7887,793.0707,793.4596,1634.0
2023-10-25 15:00:00,795.75,795.75,794.94,795.53,700.0,793.6092,793.6092,792.8014,793.3898,700.0
2023-10-25 15:05:00,795.58,795.58,794.21,794.59,1277.0,793.4397,793.4397,792.0734,792.4523,1277.0
2023-10-25 15:10:00,794.89,795.73,794.89,795.73,1233.0,792.7515,793.5893,792.7515,793.5893,1233.0
2023-10-25 15:15:00,795.81,795.81,795.01,795.07,1505.0,793.6691,793.6691,792.8712,792.931,1505.0
2023-10-25 15:20:00,794.87,795.7,794.57,795.7,900.0,792.7316,793.5594,792.4324,793.5594,900.0
2023-10-25 15:25:00,795.54,795.95,795.16,795.37,1529.0,793.3998,793.8087,793.0208,793.2302,1529.0
2023-10-25 15:30:00,795.39,796.38,795.2,796.28,1859.0,793.2502,794.2375,793.0607,794.1378,1859.0
2023-10-25 15:35:00,796.21,796.4,795.39,795.39,2620.0,794.068,794.2575,793.2502,793.2502,2620.0
2023-10-25 15:40:00,795.59,796.37,795.5,796.37,1432.0,793.4497,794.2276,793.3599,794.2276,1432.0
2023-10-25 15:45:00,796.54,797.06,796.27,796.91,1853.0,794.3971,794.9157,794.1278,794.7661,1853.0
2023-10-25 15:50:00,796.66,796.69,796.12,796.2,3861.0,794.5168,794.5467,793.9782,794.058,3861.0
2023-10-25 15:55:00,796.18,797.55,796.1,797.55,8070.0,794.0381,795.4044,793.9583,795.4044,8070.0
2023-10-26 09:30:00,794.58,796.77,792.81,792.81,4602.0,792.4424,794.6265,790.6771,790.6771,4602.0
2023-10-26 09:35:00,793.89,794.54,792.47,793.62,1371.0,791.7542,792.4025,790.338,791.485,1371.0
2023-10-26 09:40:00,792.55,792.55,791.66,791.66,300.0,790.4178,790.4178,789.5302,789.5302,300.0
2023-10-26 09:45:00,793.7,795.1,793.26,793.92,669.0,791.5647,792.961,791.1259,791.7841,669.0
2023-10-26 09:50:00,794.21,794.21,793.22,793.22,200.0,792.0734,792.0734,791.086,791.086,200.0
2023-10-26 09:55:00,797.0,797.78,795.13,795.13,855.0,794.8559,795.6338,792.9909,792.9909,855.0
2023-10-26 10:00:00,791.65,793.75,789.35,789.47,3163.0,789.5202,791.6146,787.2264,787.3461,3163.0
2023-10-26 10:05:00,789.34,789.34,789.34,789.34,100.0,787.2165,787.2165,787.2165,787.2165,100.0
2023-10-26 10:10:00,789.28,790.71,789.21,789.21,600.0,787.1566,788.5828,787.0868,787.0868,600.0
2023-10-26 10:15:00,789.71,790.74,789.6,790.72,931.0,787.5855,788.6127,787.4758,788.5928,931.0
2023-10-26 10:20:00,790.66,792.9,790.66,792.78,2045.0,788.5329,790.7669,788.5329,790.6472,2045.0
2023-10-26 10:25:00,793.09,794.83,793.07,794.11,2600.0,790.9564,792.6917,790.9364,791.9736,2600.0
2023-10-26 10:30:00,793.53,794.32,792.11,792.11,970.0,791.3952,792.1831,789.979,789.979,970.0
2023-10-26 10:35:00,792.13,792.13,791.73,791.91,651.0,789.999,789.999,789.6,789.7796,651.0
2023-10-26 10:40:00,792.48,792.48,792.48,792.48,100.0,790.348,790.348,790.348,790.348,100.0
2023-10-26 10:45:00,792.67,793.61,792.67,793.03,500.0,790.5375,791.475,790.5375,790.8965,500.0
2023-10-26 10:50:00,793.14,793.14,793.13,793.14,199.0,791.0062,791.0062,790.9963,791.0062,199.0
2023-10-26 10:55:00,792.85,792.85,792.27,792.73,900.0,790.717,790.717,790.1386,790.5973,900.0
2023-10-26 11:00:00,792.36,792.55,792.22,792.22,500.0,790.2283,790.4178,790.0887,790.0887,500.0
2023-10-26 11:05:00,791.15,791.15,788.65,788.65,2254.0,789.0216,789.0216,786.5283,786.5283,2254.0
2023-10-26 11:10:00,789.6,789.6,787.98,787.98,2031.0,787.4758,787.4758,785.8601,785.8601,2031.0
2023-10-26 11:15:00,787.84,788.56,787.46,788.01,1732.0,785.7205,786.4386,785.3415,785.89,1732.0
2023-10-26 11:20:00,787.79,789.61,787.79,789.61,1022.0,785.6706,787.4857,785.6706,787.4857,1022.0
2023-10-26 11:25:00,790.68,791.7,790.67,790.74,868.0,788.5529,789.5701,788.5429,788.6127,868.0
2023-10-26 11:30:00,791.45,792.02,790.66,791.54,1125.0,789.3208,789.8893,788.5329,789.4105,1125.0
2023-10-26 11:35:00,791.41,793.32,791.4,792.71,2467.0,789.2809,791.1858,789.2709,790.5774,2467.0
2023-10-26 11:40:00,793.11,793.96,793.1,793.96,1325.0,790.9763,791.824,790.9663,791.824,1325.0
2023-10-26 11:45:00,794.99,795.78,794.82,795.14,1825.0,792.8513,793.6391,792.6817,793.0009,1825.0
2023-10-26 11:50:00,794.71,795.78,794.54,794.95,4500.0,792.572,793.6391,792.4025,792.8114,4500.0
2023-10-26 11:55:00,794.95,796.02,794.68,795.0,2100.0,792.8114,793.8785,792.5421,792.8612,2100.0
2023-10-26 12:00:00,795.0,795.0,794.63,795.0,2378.0,792.8612,792.8612,792.4922,792.8612,2378.0
2023-10-26 12:05:00,794.86,794.86,794.86,794.86,200.0,792.7216,792.7216,792.7216,792.7216,200.0
2023-10-26 12:10:00,796.57,796.57,794.66,794.94,1800.0,794.427,794.427,792.5222,792.8014,1800.0
2023-10-26 12:15:00,795.98,796.77,794.76,795.23,1754.0,793.8386,794.6265,792.6219,793.0906,1754.0
2023-10-26 12:20:00,794.72,794.72,794.68,794.68,200.0,792.582,792.582,792.5421,792.5421,200.0
2023-10-26 12:25:00,794.63,794.63,794.62,794.63,200.0,792.4922,792.4922,792.4823,792.4922,200.0
2023-10-26 12:30:00,794.26,795.42,794.18,795.15,3714.0,792.1232,793.2801,792.0434,793.0108,3714.0
2023-10-26 12:35:00,794.9,794.9,794.02,794.02,2800.0,792.7615,792.7615,791.8839,791.8839,2800.0
2023-10-26 12:40:00,794.0,794.0,793.23,793.38,1520.0,791.8639,791.8639,791.096,791.2456,1520.0
2023-10-26 12:45:00,791.9,792.46,791.9,792.29,700.0,789.7696,790.3281,789.7696,790.1585,700.0
2023-10-26 12:50:00,792.35,792.35,792.35,792.35,200.0,790.2184,790.2184,790.2184,790.2184,200.0
2023-10-26 12:55:00,792.22,792.22,791.61,791.78,900.0,790.0887,790.0887,789.4804,789.6499,900.0
2023-10-26 13:00:00,791.79,793.12,791.78,793.12,600.0,789.6599,790.9863,789.6499,790.9863,600.0
2023-10-26 13:05:00,791.96,791.96,791.32,791.89,450.0,789.8294,789.8294,789.1911,789.7596,450.0
2023-10-26 13:10:00,791.01,791.93,791.01,791.93,1703.0,788.882,789.7995,788.882,789.7995,1703.0
2023-10-26 13:15:00,791.88,792.34,791.88,792.34,300.0,789.7496,790.2084,789.7496,790.2084,300.0
2023-10-26 13:20:00,791.26,791.63,790.22,790.22,540.0,789.1313,789.5003,788.0941,788.0941,540.0
2023-10-26 13:25:00,790.61,791.34,790.61,790.79,300.0,788.483,789.2111,788.483,788.6626,300.0
2023-10-26 13:30:00,789.82,792.2,789.82,792.2,500.0,787.6952,790.0688,787.6952,790.0688,500.0
2023-10-26 13:35:00,792.54,792.69,792.54,792.69,200.0,790.4079,790.5575,790.4079,790.5575,200.0
2023-10-26 13:40:00,792.69,792.69,792.69,792.69,0.0,790.5575,790.5575,790.5575,790.5575,0.0
2023-10-26 13:45:00,793.39,793.39,792.92,792.92,200.0,791.2556,791.2556,790.7868,790.7868,200.0
2023-10-26 13:50:00,792.92,792.92,792.92,792.92,0.0,790.7868,790.7868,790.7868,790.7868,0.0
2023-10-26 13:55:00,793.41,793.93,793.41,793.87,600.0,791.2755,791.7941,791.2755,791.7343,600.0
2023-10-26 14:00:00,793.79,793.79,792.82,792.83,1200.0,791.6545,791.6545,790.6871,790.6971,1200.0
2023-10-26 14:05:00,792.88,793.37,792.87,793.37,300.0,790.7469,791.2356,790.737,791.2356,300.0
2023-10-26 14:10:00,792.81,793.47,792.8,793.13,600.0,790.6771,791.3354,790.6672,790.9963,600.0
2023-10-26 14:15:00,793.16,793.19,793.16,793.19,200.0,791.0262,791.0561,791.0262,791.0561,200.0
2023-10-26 14:20:00,793.26,793.27,793.06,793.06,300.0,791.1259,791.1359,790.9265,790.9265,300.0
2023-10-26 14:25:00,792.34,792.34,792.33,792.34,100.0,790.2084,790.2084,790.1984,790.2084,100.0
2023-10-26 14:30:00,793.13,794.01,793.12,793.69,516.0,790.9963,791.8739,790.9863,791.5548,516.0
2023-10-26 14:35:00,794.13,794.65,792.98,793.08,5400.0,791.9936,792.5122,790.8467,790.9464,5400.0
2023-10-26 14:40:00,793.28,793.87,793.08,793.87,914.0,791.1459,791.7343,790.9464,791.7343,914.0
2023-10-26 14:45:00,793.25,793.25,792.31,792.47,300.0,791.1159,791.1159,790.1785,790.338,300.0
2023-10-26 14:50:00,792.47,792.47,792.47,792.47,0.0,790.338,790.338,790.338,790.338,0.0
2023-10-26 14:55:00,793.37,793.59,793.37,793.59,200.0,791.2356,791.455,791.2356,791.455,200.0
2023-10-26 15:00:00,793.95,794.1,793.71,794.1,516.0,791.8141,791.9637,791.5747,791.9637,516.0
2023-10-26 15:05:00,794.75,794.75,793.21,793.21,900.0,792.6119,792.6119,791.0761,791.0761,900.0
2023-10-26 15:10:00,792.4,792.97,792.4,792.76,500.0,790.2682,790.8367,790.2682,790.6273,500.0
2023-10-26 15:15:00,793.57,793.57,792.91,792.92,200.0,791.4351,791.4351,790.7769,790.7868,200.0
2023-10-26 15:20:00,793.19,793.2,793.19,793.2,200.0,791.0561,791.0661,791.0561,791.0661,200.0
2023-10-26 15:25:00,792.34,792.34,791.79,791.79,1000.0,790.2084,790.2084,789.6599,789.6599,1000.0
2023-10-26 15:30:00,791.56,791.61,791.51,791.61,400.0,789.4305,789.4804,789.3806,789.4804,400.0
2023-10-26 15:35:00,791.72,791.73,790.8,791.01,1743.0,789.5901,789.6,788.6725,788.882,1743.0
2023-10-26 15:40:00,790.72,791.3,790.72,791.16,748.0,788.5928,789.1712,788.5928,789.0316,748.0
2023-10-26 15:45:00,790.72,792.18,790.66,792.18,1100.0,788.5928,790.0488,788.5329,790.0488,1100.0
2023-10-26 15:50:00,791.98,791.99,790.25,791.16,7174.0,789.8494,789.8593,788.124,789.0316,7174.0
2023-10-26 15:55:00,791.26,792.43,791.23,791.81,13421.0,789.1313,790.2982,789.1014,789.6798,13421.0
2023-10-27 09:30:00,792.41,792.45,789.05,789.06,6279.0,790.2782,790.3181,786.9272,786.9372,6279.0
2023-10-27 09:35:00,789.56,789.93,788.92,789.93,575.0,787.4359,787.8049,786.7976,787.8049,575.0
2023-10-27 09:40:00,788.11,788.11,784.23,784.38,2600.0,785.9898,785.9898,782.1202,782.2698,2600.0
2023-10-27 09:45:00,785.75,786.66,784.26,785.76,2266.0,783.6361,784.5437,782.1501,783.6461,2266.0
2023-10-27 09:50:00,785.73,787.24,784.25,786.67,1150.0,783.6162,785.1221,782.1402,784.5536,1150.0
2023-10-27 09:55:00,786.41,789.72,786.41,789.72,2263.0,784.2943,787.5954,784.2943,787.5954,2263.0
2023-10-27 10:00:00,788.31,789.55,786.38,787.99,1905.0,786.1892,787.4259,784.2644,785.8701,1905.0
2023-10-27 10:05:00,789.35,789.35,787.79,787.79,1225.0,787.2264,787.2264,785.6706,785.6706,1225.0
2023-10-27 10:10:00,788.27,788.67,787.33,788.67,900.0,786.1493,786.5483,785.2119,786.5483,900.0
2023-10-27 10:15:00,788.11,788.5,786.86,786.86,1200.0,785.9898,786.3787,784.7431,784.7431,1200.0
2023-10-27 10:20:00,786.39,786.58,785.45,786.22,1936.0,784.2744,784.4639,783.3369,784.1049,1936.0
2023-10-27 10:25:00,785.16,786.28,785.16,785.83,500.0,783.0477,784.1647,783.0477,783.7159,500.0
2023-10-27 10:30:00,785.13,785.13,784.0,784.85,1203.0,783.0178,783.0178,781.8908,782.7385,1203.0
2023-10-27 10:35:00,784.57,784.57,783.89,783.89,500.0,782.4593,782.4593,781.7811,781.7811,500.0
2023-10-27 10:40:00,783.6,783.6,781.26,781.26,491.0,781.4919,781.4919,779.1582,779.1582,491.0
2023-10-27 10:45:00,781.63,782.14,780.29,780.29,1638.0,779.5272,780.0358,778.1908,778.1908,1638.0
2023-10-27 10:50:00,780.94,781.83,780.36,781.83,1300.0,778.8391,779.7267,778.2606,779.7267,1300.0
2023-10-27 10:55:00,781.71,781.94,781.29,781.94,900.0,779.607,779.8364,779.1881,779.8364,900.0
2023-10-27 11:00:00,781.49,782.9,781.25,782.1,2200.0,779.3876,780.7938,779.1482,779.9959,2200.0
2023-10-27 11:05:00,782.84,782.9,782.11,782.11,1300.0,780.734,780.7938,780.0059,780.0059,1300.0
2023-10-27 11:10:00,782.14,782.15,781.37,781.37,200.0,780.0358,780.0458,779.2679,779.2679,200.0
2023-10-27 11:15:00,782.18,782.54,781.48,781.95,2500.0,780.0757,780.4348,779.3776,779.8463,2500.0
2023-10-27 11:20:00,781.7,781.7,780.33,780.57,2900.0,779.597,779.597,778.2307,778.4701,2900.0
2023-10-27 11:25:00,779.99,779.99,778.22,779.33,3997.0,777.8916,777.8916,776.1264,777.2334,3997.0
2023-10-27 11:30:00,778.69,778.69,777.13,777.13,1100.0,776.5951,776.5951,775.0393,775.0393,1100.0
2023-10-27 11:35:00,777.23,778.27,776.78,777.03,700.0,775.139,776.1762,774.6903,774.9396,700.0
2023-10-27 11:40:00,776.9,777.19,776.08,777.19,962.0,774.8099,775.0992,773.9921,775.0992,962.0
2023-10-27 11:45:00,776.0,776.3,775.6,775.8,1212.0,773.9124,774.2115,773.5134,773.7129,1212.0
2023-10-27 11:50:00,775.51,775.6,774.54,774.65,3030.0,773.4237,773.5134,772.4563,772.566,3030.0
2023-10-27 11:55:00,774.56,775.93,774.2,774.75,1907.0,772.4762,773.8425,772.1172,772.6657,1907.0
2023-10-27 12:00:00,774.59,774.77,774.58,774.74,700.0,772.5061,772.6857,772.4962,772.6557,700.0
2023-10-27 12:05:00,774.77,775.59,774.74,774.95,1700.0,772.6857,773.5035,772.6557,772.8652,1700.0
2023-10-27 12:10:00,774.92,774.92,774.59,774.59,331.0,772.8353,772.8353,772.5061,772.5061,331.0
2023-10-27 12:15:00,774.8,775.2,774.8,775.2,400.0,772.7156,773.1145,772.7156,773.1145,400.0
2023-10-27 12:20:00,775.38,775.45,774.1,774.1,2038.0,773.294,773.3638,772.0175,772.0175,2038.0
2023-10-27 12:25:00,774.35,775.43,774.35,775.03,1100.0,772.2668,773.3439,772.2668,772.945,1100.0
2023-10-27 12:30:00,775.06,775.56,774.82,774.83,2115.0,772.9749,773.4735,772.7355,772.7455,2115.0
2023-10-27 12:35:00,774.85,775.56,774.84,775.12,1129.0,772.7654,773.4735,772.7555,773.0347,1129.0
2023-10-27 12:40:00,775.0,775.01,774.0,774.04,1499.0,772.915,772.925,771.9177,771.9576,1499.0
2023-10-27 12:45:00,774.43,774.59,773.58,774.59,1600.0,772.3466,772.5061,771.4989,772.5061,1600.0
2023-10-27 12:50:00,774.75,774.75,773.5,773.76,2798.0,772.6657,772.6657,771.4191,771.6784,2798.0
2023-10-27 12:55:00,774.07,774.71,773.77,774.51,2452.0,771.9875,772.6258,771.6884,772.4264,2452.0
2023-10-27 13:00:00,774.78,776.77,774.76,776.42,2509.0,772.6956,774.6803,772.6757,774.3312,2509.0
2023-10-27 13:05:00,776.42,776.85,773.75,773.84,1414.0,774.3312,774.7601,771.6684,771.7582,1414.0
2023-10-27 13:10:00,773.91,775.44,773.7,774.45,673.0,771.828,773.3539,771.6185,772.3665,673.0
2023-10-27 13:15:00,774.31,774.31,773.07,773.6,1493.0,772.2269,772.2269,770.9902,771.5188,1493.0
2023-10-27 13:20:00,772.96,774.16,772.96,773.46,1365.0,770.8805,772.0773,770.8805,771.3792,1365.0
2023-10-27 13:25:00,773.95,774.22,773.95,774.22,422.0,771.8679,772.1371,771.8679,772.1371,422.0
2023-10-27 13:30:00,772.62,772.62,772.62,772.62,100.0,770.5414,770.5414,770.5414,770.5414,100.0
2023-10-27 13:35:00,772.6,772.6,772.01,772.01,400.0,770.5215,770.5215,769.9331,769.9331,400.0
2023-10-27 13:40:00,772.78,773.69,772.78,773.69,1177.0,770.701,771.6086,770.701,771.6086,1177.0
2023-10-27 13:45:00,773.22,774.03,772.02,772.21,7700.0,771.1398,771.9477,769.9431,770.1325,7700.0
2023-10-27 13:50:00,772.24,772.87,772.24,772.46,726.0,770.1625,770.7908,770.1625,770.3819,726.0
2023-10-27 13:55:00,772.09,772.98,771.93,771.93,4081.0,770.0129,770.9005,769.8533,769.8533,4081.0
2023-10-27 14:00:00,772.88,773.02,772.88,773.02,300.0,770.8007,770.9404,770.8007,770.9404,300.0
2023-10-27 14:05:00,773.24,774.09,772.73,773.89,3609.0,771.1598,772.0075,770.6511,771.808,3609.0
2023-10-27 14:10:00,773.51,773.51,772.46,772.95,900.0,771.4291,771.4291,770.3819,770.8706,900.0
2023-10-27 14:15:00,773.1,773.1,772.89,772.89,200.0,771.0202,771.0202,770.8107,770.8107,200.0
2023-10-27 14:20:00,772.44,772.76,771.38,771.51,1810.0,770.3619,770.6811,769.3048,769.4344,1810.0
2023-10-27 14:25:00,771.23,771.29,770.05,770.11,2837.0,769.1552,769.215,767.9784,768.0382,2837.0
2023-10-27 14:30:00,770.72,772.35,770.71,772.28,1599.0,768.6466,770.2722,768.6366,770.2024,1599.0
2023-10-27 14:35:00,771.61,771.63,771.42,771.63,400.0,769.5342,769.5541,769.3447,769.5541,400.0
2023-10-27 14:40:00,771.82,772.72,771.67,772.12,1610.0,769.7436,770.6412,769.594,770.0428,1610.0
2023-10-27 14:45:00,772.47,772.47,771.37,771.54,1100.0,770.3918,770.3918,769.2948,769.4644,1100.0
2023-10-27 14:50:00,771.35,771.37,770.77,770.77,1984.0,769.2749,769.2948,768.6964,768.6964,1984.0
2023-10-27 14:55:00,770.0,770.0,769.19,769.21,1888.0,767.9285,767.9285,767.1207,767.1406,1888.0
2023-10-27 15:00:00,769.38,770.24,769.35,770.09,1985.0,767.3102,768.1678,767.2802,768.0183,1985.0
2023-10-27 15:05:00,770.11,770.47,769.8,769.92,1597.0,768.0382,768.3972,767.729,767.8487,1597.0
2023-10-27 15:10:00,769.82,771.05,769.81,770.37,2609.0,767.749,768.9757,767.739,768.2975,2609.0
2023-10-27 15:15:00,770.87,770.87,769.63,770.45,3912.0,768.7962,768.7962,767.5595,768.3773,3912.0
2023-10-27 15:20:00,770.14,772.03,770.14,772.03,2289.0,768.0681,769.953,768.0681,769.953,2289.0
2023-10-27 15:25:00,772.14,773.42,772.14,773.08,2212.0,770.0627,771.3393,770.0627,771.0002,2212.0
2023-10-27 15:30:00,773.27,774.17,772.89,773.09,1523.0,771.1897,772.0873,770.8107,771.0102,1523.0
2023-10-27 15:35:00,773.12,773.64,772.37,772.44,2715.0,771.0401,771.5587,770.2921,770.3619,2715.0
2023-10-27 15:40:00,771.88,772.98,771.59,772.57,3243.0,769.8034,770.9005,769.5142,770.4916,3243.0
2023-10-27 15:45:00,772.57,773.8,772.11,773.43,4608.0,770.4916,771.7183,770.0328,771.3493,4608.0
2023-10-27 15:50:00,773.86,774.41,773.02,773.02,4098.0,771.7781,772.3266,770.9404,770.9404,4098.0
2023-10-27 15:55:00,771.93,775.88,771.93,775.81,23419.0,769.8533,773.7927,769.8533,773.7229,23419.0
2023-10-30 09:30:00,779.53,782.08,779.53,781.41,4291.0,777.4329,779.976,777.4329,779.3078,4291.0
2023-10-30 09:35:00,781.23,781.23,778.9,779.24,805.0,779.1283,779.1283,776.8046,777.1436,805.0
2023-10-30 09:40:00,779.1,782.0,779.1,780.88,3883.0,777.004,779.8962,777.004,778.7792,3883.0
2023-10-30 09:45:00,780.97,783.98,779.95,779.98,800.0,778.869,781.8709,777.8517,777.8816,800.0
2023-10-30 09:50:00,778.68,780.25,778.68,780.25,670.0,776.5851,778.1509,776.5851,778.1509,670.0
2023-10-30 09:55:00,781.3,782.49,780.78,781.79,2410.0,779.1981,780.3849,778.6795,779.6868,2410.0
2023-10-30 10:00:00,779.22,780.2,777.87,777.87,1700.0,777.1237,778.1011,775.7773,775.7773,1700.0
2023-10-30 10:05:00,778.29,778.29,774.94,777.26,3300.0,776.1962,776.1962,772.8552,775.169,3300.0
2023-10-30 10:10:00,777.27,779.2,776.2,776.2,2277.0,775.1789,777.1037,774.1118,774.1118,2277.0
2023-10-30 10:15:00,775.57,776.92,775.57,776.92,328.0,773.4835,774.8299,773.4835,774.8299,328.0
2023-10-30 10:20:00,776.72,777.49,776.72,777.47,500.0,774.6304,775.3983,774.6304,775.3784,500.0
2023-10-30 10:25:00,776.2,776.54,775.74,776.42,1000.0,774.1118,774.4509,773.6531,774.3312,1000.0
2023-10-30 10:30:00,775.69,775.72,775.06,775.34,600.0,773.6032,773.6331,772.9749,773.2541,600.0
2023-10-30 10:35:00,776.08,776.08,775.02,775.23,597.0,773.9921,773.9921,772.935,773.1444,597.0
2023-10-30 10:40:00,774.99,775.71,774.98,775.17,600.0,772.9051,773.6231,772.8951,773.0846,600.0
2023-10-30 10:45:00,775.7,778.47,775.3,778.19,900.0,773.6132,776.3757,773.2142,776.0965,900.0
2023-10-30 10:50:00,777.62,777.62,777.28,777.4,800.0,775.528,775.528,775.1889,775.3086,800.0
2023-10-30 10:55:00,776.99,777.47,776.02,776.95,1486.0,774.8997,775.3784,773.9323,774.8598,1486.0
2023-10-30 11:00:00,777.51,777.51,776.68,776.82,1800.0,775.4183,775.4183,774.5905,774.7301,1800.0
2023-10-30 11:05:00,776.83,776.83,775.82,776.3,2000.0,774.7401,774.7401,773.7328,774.2115,2000.0
2023-10-30 11:10:00,776.46,777.11,776.46,777.11,500.0,774.3711,775.0194,774.3711,775.0194,500.0
2023-10-30 11:15:00,775.39,775.49,775.25,775.49,600.0,773.304,773.4037,773.1644,773.4037,600.0
2023-10-30 11:20:00,774.89,775.04,774.72,774.91,780.0,772.8053,772.9549,772.6358,772.8253,780.0
2023-10-30 11:25:00,774.82,775.65,774.72,775.49,1900.0,772.7355,773.5633,772.6358,773.4037,1900.0
2023-10-30 11:30:00,775.47,776.56,775.47,776.39,1800.0,773.3838,774.4708,773.3838,774.3013,1800.0
2023-10-30 11:35:00,776.92,777.42,776.57,776.64,3412.0,774.8299,775.3285,774.4808,774.5506,3412.0
2023-10-30 11:40:00,776.65,777.6,776.65,777.37,1233.0,774.5606,775.508,774.5606,775.2787,1233.0
2023-10-30 11:45:00,777.44,777.74,777.05,777.05,700.0,775.3485,775.6477,774.9595,774.9595,700.0
2023-10-30 11:50:00,776.9,776.9,776.9,776.9,100.0,774.8099,774.8099,774.8099,774.8099,100.0
2023-10-30 11:55:00,776.97,778.0,776.97,777.66,1100.0,774.8797,775.907,774.8797,775.5679,1100.0
2023-10-30 12:00:00,778.31,778.91,778.31,778.87,1253.0,776.2161,776.8145,776.2161,776.7746,1253.0
2023-10-30 12:05:00,778.97,778.97,778.48,778.48,400.0,776.8744,776.8744,776.3857,776.3857,400.0
2023-10-30 12:10:00,778.3,778.47,778.1,778.47,638.0,776.2062,776.3757,776.0067,776.3757,638.0
2023-10-30 12:15:00,779.34,779.34,778.57,778.57,200.0,777.2434,777.2434,776.4754,776.4754,200.0
2023-10-30 12:20:00,777.61,777.61,777.61,777.61,100.0,775.518,775.518,775.518,775.518,100.0
2023-10-30 12:25:00,778.22,778.22,778.22,778.22,100.0,776.1264,776.1264,776.1264,776.1264,100.0
2023-10-30 12:30:00,777.89,778.86,777.89,778.86,500.0,775.7973,776.7647,775.7973,776.7647,500.0
2023-10-30 12:35:00,778.8,778.8,778.15,778.15,400.0,776.7048,776.7048,776.0566,776.0566,400.0
2023-10-30 12:40:00,778.25,778.26,777.3,777.3,400.0,776.1563,776.1663,775.2089,775.2089,400.0
2023-10-30 12:45:00,777.19,777.82,776.9,777.82,700.0,775.0992,775.7275,774.8099,775.7275,700.0
2023-10-30 12:50:00,777.76,777.87,777.76,777.87,200.0,775.6676,775.7773,775.6676,775.7773,200.0
2023-10-30 12:55:00,777.83,778.55,777.82,778.41,1100.0,775.7374,776.4555,775.7275,776.3159,1100.0
2023-10-30 13:00:00,778.74,778.95,777.49,777.96,936.0,776.645,776.8544,775.3983,775.8671,936.0
2023-10-30 13:05:00,777.65,778.58,777.65,778.13,300.0,775.5579,776.4854,775.5579,776.0366,300.0
2023-10-30 13:10:00,777.3,778.48,777.3,778.48,200.0,775.2089,776.3857,775.2089,776.3857,200.0
2023-10-30 13:15:00,778.0,778.0,777.98,777.98,320.0,775.907,775.907,775.887,775.887,320.0
2023-10-30 13:20:00,777.61,777.61,777.61,777.61,200.0,775.518,775.518,775.518,775.518,200.0
2023-10-30 13:25:00,777.94,779.63,777.94,779.63,900.0,775.8471,777.5326,775.8471,777.5326,900.0
2023-10-30 13:30:00,780.86,780.87,778.2,779.66,1393.0,778.7593,778.7693,776.1064,777.5625,1393.0
2023-10-30 13:35:00,778.83,779.34,778.82,779.34,300.0,776.7347,777.2434,776.7248,777.2434,300.0
2023-10-30 13:40:00,779.36,779.36,779.3,779.3,200.0,777.2633,777.2633,777.2035,777.2035,200.0
2023-10-30 13:45:00,779.2,779.2,778.9,778.9,400.0,777.1037,777.1037,776.8046,776.8046,400.0
2023-10-30 13:50:00,778.85,779.52,778.84,779.52,400.0,776.7547,777.4229,776.7447,777.4229,400.0
2023-10-30 13:55:00,779.67,779.67,779.47,779.47,300.0,777.5725,777.5725,777.373,777.373,300.0
2023-10-30 14:00:00,779.86,780.17,777.98,778.47,3064.0,777.762,778.0711,775.887,776.3757,3064.0
2023-10-30 14:05:00,778.41,779.51,778.4,779.51,800.0,776.3159,777.4129,776.3059,777.4129,800.0
2023-10-30 14:10:00,779.56,779.57,779.28,779.45,702.0,777.4628,777.4727,777.1835,777.3531,702.0
2023-10-30 14:15:00,779.55,779.55,778.98,778.99,700.0,777.4528,777.4528,776.8843,776.8943,700.0
2023-10-30 14:20:00,778.51,778.51,777.78,777.85,300.0,776.4156,776.4156,775.6876,775.7574,300.0
2023-10-30 14:25:00,777.34,778.64,777.09,778.63,917.0,775.2487,776.5453,774.9994,776.5353,917.0
2023-10-30 14:30:00,778.53,778.53,778.52,778.53,100.0,776.4355,776.4355,776.4256,776.4355,100.0
2023-10-30 14:35:00,778.31,778.77,778.3,778.77,400.0,776.2161,776.6749,776.2062,776.6749,400.0
2023-10-30 14:40:00,777.69,778.17,777.3,777.55,500.0,775.5978,776.0765,775.2089,775.4582,500.0
2023-10-30 14:45:00,777.91,778.25,777.57,778.25,600.0,775.8172,776.1563,775.4781,776.1563,600.0
2023-10-30 14:50:00,778.21,778.21,777.8,777.99,1298.0,776.1164,776.1164,775.7075,775.897,1298.0
2023-10-30 14:55:00,777.99,778.4,777.81,778.0,1000.0,775.897,776.3059,775.7175,775.907,1000.0
2023-10-30 15:00:00,778.03,778.53,777.37,777.37,2700.0,775.9369,776.4355,775.2787,775.2787,2700.0
2023-10-30 15:05:00,777.81,778.43,777.8,777.89,1552.0,775.7175,776.3358,775.7075,775.7973,1552.0
2023-10-30 15:10:00,777.46,778.3,777.46,777.87,1947.0,775.3684,776.2062,775.3684,775.7773,1947.0
2023-10-30 15:15:00,778.34,778.34,777.69,777.99,2500.0,776.2461,776.2461,775.5978,775.897,2500.0
2023-10-30 15:20:00,777.79,778.89,777.79,777.85,3046.0,775.6975,776.7946,775.6975,775.7574,3046.0
2023-10-30 15:25:00,778.74,778.74,777.76,778.42,2269.0,776.645,776.645,775.6676,776.3258,2269.0
2023-10-30 15:30:00,778.01,778.4,777.75,777.96,2912.0,775.9169,776.3059,775.6576,775.8671,2912.0
2023-10-30 15:35:00,777.8,779.0,777.8,778.31,3339.0,775.7075,776.9043,775.7075,776.2161,3339.0
2023-10-30 15:40:00,778.32,778.37,777.42,777.42,2200.0,776.2261,776.276,775.3285,775.3285,2200.0
2023-10-30 15:45:00,776.9,777.08,776.18,776.38,1312.0,774.8099,774.9894,774.0919,774.2913,1312.0
2023-10-30 15:50:00,776.8,778.87,776.79,778.42,5668.0,774.7102,776.7746,774.7002,776.3258,5668.0
2023-10-30 15:55:00,778.11,778.31,777.01,777.67,8662.0,776.0167,776.2161,774.9196,775.5779,8662.0
2023-10-31 09:30:00,774.16,775.14,773.6,773.61,4443.0,772.0773,773.0547,771.5188,771.5288,4443.0
2023-10-31 09:35:00,772.84,776.73,772.84,776.73,2687.0,770.7609,774.6404,770.7609,774.6404,2687.0
2023-10-31 09:40:00,778.54,778.77,778.54,778.76,500.0,776.4455,776.6749,776.4455,776.6649,500.0
2023-10-31 09:45:00,777.27,778.45,774.83,778.45,1200.0,775.1789,776.3558,772.7455,776.3558,1200.0
2023-10-31 09:50:00,777.23,777.85,777.23,777.36,1000.0,775.139,775.7574,775.139,775.2687,1000.0
2023-10-31 09:55:00,777.46,777.46,775.38,775.73,628.0,775.3684,775.3684,773.294,773.6431,628.0
2023-10-31 10:00:00,774.51,775.55,774.04,775.2,3403.0,772.4264,773.4636,771.9576,773.1145,3403.0
2023-10-31 10:05:00,775.37,776.03,775.24,775.24,600.0,773.284,773.9423,773.1544,773.1544,600.0
2023-10-31 10:10:00,778.06,778.06,778.06,778.06,100.0,775.9668,775.9668,775.9668,775.9668,100.0
2023-10-31 10:15:00,779.16,780.07,778.38,778.48,400.0,777.0639,777.9714,776.2859,776.3857,400.0
2023-10-31 10:20:00,778.44,778.87,778.44,778.87,1013.0,776.3458,776.7746,776.3458,776.7746,1013.0
2023-10-31 10:25:00,779.09,779.09,778.63,778.75,700.0,776.994,776.994,776.5353,776.655,700.0
2023-10-31 10:30:00,778.13,778.77,778.13,778.77,1099.0,776.0366,776.6749,776.0366,776.6749,1099.0
2023-10-31 10:35:00,778.25,779.48,778.25,779.48,900.0,776.1563,777.383,776.1563,777.383,900.0
2023-10-31 10:40:00,779.38,779.68,778.58,779.33,706.0,777.2833,777.5825,776.4854,777.2334,706.0
2023-10-31 10:45:00,780.17,780.17,778.93,779.31,2290.0,778.0711,778.0711,776.8345,777.2134,2290.0
2023-10-31 10:50:00,778.41,778.41,777.34,777.34,565.0,776.3159,776.3159,775.2487,775.2487,565.0
2023-10-31 10:55:00,777.34,779.17,777.1,779.17,975.0,775.2487,777.0738,775.0094,777.0738,975.0
2023-10-31 11:00:00,779.17,780.72,778.65,778.65,2103.0,777.0738,778.6197,776.5552,776.5552,2103.0
2023-10-31 11:05:00,778.08,779.46,778.07,779.46,600.0,775.9868,777.363,775.9768,777.363,600.0
2023-10-31 11:10:00,778.04,778.4,777.57,777.62,800.0,775.9469,776.3059,775.4781,775.528,800.0
2023-10-31 11:15:00,778.32,778.32,777.44,777.64,800.0,776.2261,776.2261,775.3485,775.5479,800.0
2023-10-31 11:20:00,776.46,777.43,776.46,777.42,406.0,774.3711,775.3385,774.3711,775.3285,406.0
2023-10-31 11:25:00,777.8,779.05,777.8,778.64,994.0,775.7075,776.9541,775.7075,776.5453,994.0
2023-10-31 11:30:00,778.06,779.29,778.06,779.18,675.0,775.9668,777.1935,775.9668,777.0838,675.0
2023-10-31 11:35:00,779.45,779.45,779.03,779.06,604.0,777.3531,777.3531,776.9342,776.9641,604.0
2023-10-31 11:40:00,779.17,779.17,777.32,777.96,625.0,777.0738,777.0738,775.2288,775.8671,625.0
2023-10-31 11:45:00,777.63,778.64,777.62,778.64,550.0,775.538,776.5453,775.528,776.5453,550.0
2023-10-31 11:50:00,778.23,779.32,777.39,777.39,1275.0,776.1364,777.2234,775.2986,775.2986,1275.0
2023-10-31 11:55:00,777.82,779.18,777.67,779.18,900.0,775.7275,777.0838,775.5779,777.0838,900.0
2023-10-31 12:00:00,778.97,779.26,778.12,779.26,500.0,776.8744,777.1636,776.0266,777.1636,500.0
2023-10-31 12:05:00,778.68,779.06,777.75,779.06,300.0,776.5851,776.9641,775.6576,776.9641,300.0
2023-10-31 12:10:00,778.48,778.95,777.97,778.36,600.0,776.3857,776.8544,775.8771,776.266,600.0
2023-10-31 12:15:00,779.01,779.18,777.4,779.18,600.0,776.9143,777.0838,775.3086,777.0838,600.0
2023-10-31 12:20:00,778.02,779.97,778.02,779.97,900.0,775.9269,777.8717,775.9269,777.8717,900.0
2023-10-31 12:25:00,778.97,779.23,778.88,779.21,400.0,776.8744,777.1337,776.7846,777.1137,400.0
2023-10-31 12:30:00,779.96,780.11,779.65,779.76,1400.0,777.8617,778.0113,777.5525,777.6622,1400.0
2023-10-31 12:35:00,780.06,780.06,778.73,778.88,400.0,777.9614,777.9614,776.635,776.7846,400.0
2023-10-31 12:40:00,779.89,779.89,778.98,778.98,1979.0,777.7919,777.7919,776.8843,776.8843,1979.0
2023-10-31 12:45:00,779.36,779.68,778.69,778.69,400.0,777.2633,777.5825,776.5951,776.5951,400.0
2023-10-31 12:50:00,778.95,778.96,778.19,778.2,400.0,776.8544,776.8644,776.0965,776.1064,400.0
2023-10-31 12:55:00,777.66,778.78,777.66,778.78,709.0,775.5679,776.6849,775.5679,776.6849,709.0
2023-10-31 13:00:00,778.99,778.99,778.39,778.4,500.0,776.8943,776.8943,776.2959,776.3059,500.0
2023-10-31 13:05:00,779.04,779.12,778.66,779.12,400.0,776.9442,777.024,776.5652,777.024,400.0
2023-10-31 13:10:00,778.42,778.89,778.21,778.27,400.0,776.3258,776.7946,776.1164,776.1762,400.0
2023-10-31 13:15:00,778.6,778.73,776.28,776.28,7779.0,776.5054,776.635,774.1916,774.1916,7779.0
2023-10-31 13:20:00,777.04,777.79,777.04,777.54,600.0,774.9496,775.6975,774.9496,775.4482,600.0
2023-10-31 13:25:00,777.19,777.19,776.39,776.39,200.0,775.0992,775.0992,774.3013,774.3013,200.0
2023-10-31 13:30:00,777.8,777.93,777.37,777.93,700.0,775.7075,775.8372,775.2787,775.8372,700.0
2023-10-31 13:35:00,777.91,778.82,777.91,778.66,1130.0,775.8172,776.7248,775.8172,776.5652,1130.0
2023-10-31 13:40:00,778.74,778.8,777.94,777.94,823.0,776.645,776.7048,775.8471,775.8471,823.0
2023-10-31 13:45:00,778.38,778.84,778.38,778.64,2077.0,776.2859,776.7447,776.2859,776.5453,2077.0
2023-10-31 13:50:00,779.21,779.61,778.75,779.35,1035.0,777.1137,777.5126,776.655,777.2533,1035.0
2023-10-31 13:55:00,779.1,780.29,779.1,780.1,699.0,777.004,778.1908,777.004,778.0013,699.0
2023-10-31 14:00:00,780.4,780.4,780.4,780.4,100.0,778.3005,778.3005,778.3005,778.3005,100.0
2023-10-31 14:05:00,780.48,780.48,780.48,780.48,100.0,778.3803,778.3803,778.3803,778.3803,100.0
2023-10-31 14:10:00,780.27,780.44,780.27,780.44,799.0,778.1709,778.3404,778.1709,778.3404,799.0
2023-10-31 14:15:00,779.93,779.93,779.62,779.62,300.0,777.8318,777.8318,777.5226,777.5226,300.0
2023-10-31 14:20:00,780.29,780.29,780.28,780.29,100.0,778.1908,778.1908,778.1808,778.1908,100.0
2023-10-31 14:25:00,779.82,780.75,779.82,780.24,700.0,777.7221,778.6496,777.7221,778.1409,700.0
2023-10-31 14:30:00,779.74,780.42,779.48,780.38,1200.0,777.6423,778.3205,777.383,778.2806,1200.0
2023-10-31 14:35:00,779.96,780.5,779.79,780.24,900.0,777.8617,778.4002,777.6922,778.1409,900.0
2023-10-31 14:40:00,780.32,780.32,779.62,780.08,416.0,778.2207,778.2207,777.5226,777.9814,416.0
2023-10-31 14:45:00,780.54,780.56,779.48,779.48,2065.0,778.4401,778.4601,777.383,777.383,2065.0
2023-10-31 14:50:00,779.5,779.92,779.24,779.3,1600.0,777.4029,777.8218,777.1436,777.2035,1600.0
2023-10-31 14:55:00,779.59,780.25,779.59,779.93,2308.0,777.4927,778.1509,777.4927,777.8318,2308.0
2023-10-31 15:00:00,779.91,780.26,779.74,780.23,500.0,777.8118,778.1609,777.6423,778.131,500.0
2023-10-31 15:05:00,779.64,780.48,779.19,780.2,810.0,777.5426,778.3803,777.0938,778.1011,810.0
2023-10-31 15:10:00,780.34,780.55,779.86,780.13,1257.0,778.2407,778.4501,777.762,778.0312,1257.0
2023-10-31 15:15:00,780.23,780.66,780.23,780.57,921.0,778.131,778.5598,778.131,778.4701,921.0
2023-10-31 15:20:00,780.71,781.06,780.39,780.68,1899.0,778.6097,778.9587,778.2905,778.5798,1899.0
2023-10-31 15:25:00,780.66,782.17,780.65,781.74,1590.0,778.5598,780.0658,778.5498,779.6369,1590.0
2023-10-31 15:30:00,782.07,782.26,780.95,781.75,2835.0,779.966,780.1555,778.849,779.6469,2835.0
2023-10-31 15:35:00,781.44,781.74,781.08,781.08,2219.0,779.3377,779.6369,778.9787,778.9787,2219.0
2023-10-31 15:40:00,780.84,781.93,780.82,781.93,2504.0,778.7393,779.8264,778.7194,779.8264,2504.0
2023-10-31 15:45:00,781.68,781.68,779.92,780.2,13496.0,779.5771,779.5771,777.8218,778.1011,13496.0
2023-10-31 15:50:00,780.53,781.51,779.56,780.05,9257.0,778.4302,779.4075,777.4628,777.9515,9257.0
2023-10-31 15:55:00,780.22,780.51,779.4,779.42,22633.0,778.121,778.4102,777.3032,777.3232,22633.0
2023-11-01 09:30:00,783.91,783.91,782.29,783.75,6642.0,781.8011,781.8011,780.1854,781.6415,6642.0
2023-11-01 09:35:00,783.91,784.23,779.33,779.34,300.0,781.8011,782.1202,777.2334,777.2434,300.0
2023-11-01 09:40:00,782.17,783.73,780.99,780.99,800.0,780.0658,781.6216,778.8889,778.8889,800.0
2023-11-01 09:45:00,781.89,783.38,780.95,782.47,1126.0,779.7865,781.2725,778.849,780.3649,1126.0
2023-11-01 09:50:00,783.83,783.83,779.73,779.73,1007.0,781.7213,781.7213,777.6323,777.6323,1007.0
2023-11-01 09:55:00,780.48,780.53,777.94,777.94,1023.0,778.3803,778.4302,775.8471,775.8471,1023.0
2023-11-01 10:00:00,779.17,781.09,774.97,780.47,1373.0,777.0738,778.9887,772.8851,778.3703,1373.0
2023-11-01 10:05:00,780.08,780.08,778.7,779.55,995.0,777.9814,777.9814,776.6051,777.4528,995.0
2023-11-01 10:10:00,779.88,781.02,778.91,779.67,1071.0,777.7819,778.9188,776.8145,777.5725,1071.0
2023-11-01 10:15:00,779.67,780.74,778.96,780.26,1689.0,777.5725,778.6396,776.8644,778.1609,1689.0
2023-11-01 10:20:00,780.44,781.74,780.4,780.41,1755.0,778.3404,779.6369,778.3005,778.3105,1755.0
2023-11-01 10:25:00,781.78,781.78,780.11,780.54,1011.0,779.6768,779.6768,778.0113,778.4401,1011.0
2023-11-01 10:30:00,780.18,781.63,779.94,780.72,610.0,778.0811,779.5272,777.8418,778.6197,610.0
2023-11-01 10:35:00,781.32,782.24,781.31,781.83,947.0,779.218,780.1356,779.2081,779.7267,947.0
2023-11-01 10:40:00,782.47,782.48,781.47,781.88,1100.0,780.3649,780.3749,779.3676,779.7765,1100.0
2023-11-01 10:45:00,781.82,782.46,781.74,781.74,1300.0,779.7167,780.355,779.6369,779.6369,1300.0
2023-11-01 10:50:00,781.1,782.12,781.1,781.76,1702.0,778.9986,780.0159,778.9986,779.6569,1702.0
2023-11-01 10:55:00,782.26,782.26,781.71,782.21,805.0,780.1555,780.1555,779.607,780.1056,805.0
2023-11-01 11:00:00,782.32,782.66,781.87,782.66,1301.0,780.2154,780.5544,779.7666,780.5544,1301.0
2023-11-01 11:05:00,782.25,783.06,782.25,782.95,2211.0,780.1455,780.9534,780.1455,780.8437,2211.0
2023-11-01 11:10:00,782.27,782.27,781.29,781.38,900.0,780.1655,780.1655,779.1881,779.2779,900.0
2023-11-01 11:15:00,781.28,781.46,780.78,780.86,1999.0,779.1781,779.3577,778.6795,778.7593,1999.0
2023-11-01 11:20:00,780.38,781.09,779.02,779.46,1098.0,778.2806,778.9887,776.9242,777.363,1098.0
2023-11-01 11:25:00,780.28,780.28,779.34,779.4,4229.0,778.1808,778.1808,777.2434,777.3032,4229.0
2023-11-01 11:30:00,779.35,780.29,778.9,780.29,1326.0,777.2533,778.1908,776.8046,778.1908,1326.0
2023-11-01 11:35:00,780.81,780.81,780.27,780.27,300.0,778.7094,778.7094,778.1709,778.1709,300.0
2023-11-01 11:40:00,780.34,780.34,779.52,779.72,747.0,778.2407,778.2407,777.4229,777.6223,747.0
2023-11-01 11:45:00,779.63,780.07,779.0,779.0,590.0,777.5326,777.9714,776.9043,776.9043,590.0
2023-11-01 11:50:00,779.92,780.63,779.91,780.63,300.0,777.8218,778.5299,777.8118,778.5299,300.0
2023-11-01 11:55:00,780.24,780.44,780.24,780.44,1100.0,778.1409,778.3404,778.1409,778.3404,1100.0
2023-11-01 12:00:00,780.8,781.94,780.8,781.1,1300.0,778.6994,779.8364,778.6994,778.9986,1300.0
2023-11-01 12:05:00,781.13,782.26,781.02,781.02,925.0,779.0286,780.1555,778.9188,778.9188,925.0
2023-11-01 12:10:00,780.94,781.6,780.93,781.6,2237.0,778.8391,779.4973,778.8291,779.4973,2237.0
2023-11-01 12:15:00,781.4,781.91,781.15,781.59,750.0,779.2978,779.8065,779.0485,779.4873,750.0
2023-11-01 12:20:00,781.93,782.6,781.51,782.6,403.0,779.8264,780.4946,779.4075,780.4946,403.0
2023-11-01 12:25:00,782.19,782.64,782.13,782.32,500.0,780.0857,780.5345,780.0259,780.2154,500.0
2023-11-01 12:30:00,782.63,782.75,781.74,782.29,1691.0,780.5245,780.6442,779.6369,780.1854,1691.0
2023-11-01 12:35:00,782.13,782.19,782.13,782.13,600.0,780.0259,780.0857,780.0259,780.0259,600.0
2023-11-01 12:40:00,781.77,782.31,781.67,782.31,1000.0,779.6668,780.2054,779.5671,780.2054,1000.0
2023-11-01 12:45:00,782.44,782.84,782.14,782.34,700.0,780.335,780.734,780.0358,780.2353,700.0
2023-11-01 12:50:00,782.82,783.0,782.81,783.0,300.0,780.714,780.8935,780.704,780.8935,300.0
2023-11-01 12:55:00,783.22,783.81,782.62,783.31,2645.0,781.1129,781.7013,780.5145,781.2027,2645.0
2023-11-01 13:00:00,783.79,783.79,783.24,783.25,200.0,781.6814,781.6814,781.1329,781.1428,200.0
2023-11-01 13:05:00,783.46,784.47,783.46,784.47,600.0,781.3523,782.3596,781.3523,782.3596,600.0
2023-11-01 13:10:00,784.67,784.86,783.71,784.84,1725.0,782.559,782.7485,781.6016,782.7286,1725.0
2023-11-01 13:15:00,785.21,785.7,785.07,785.7,1200.0,783.0976,783.5863,782.958,783.5863,1200.0
2023-11-01 13:20:00,784.53,785.12,784.21,785.12,1181.0,782.4194,783.0078,782.1003,783.0078,1181.0
2023-11-01 13:25:00,784.67,785.36,784.49,785.36,748.0,782.559,783.2472,782.3795,783.2472,748.0
2023-11-01 13:30:00,784.8,785.34,784.61,785.34,1311.0,782.6887,783.2272,782.4992,783.2272,1311.0
2023-11-01 13:35:00,784.91,785.48,784.21,784.21,601.0,782.7984,783.3668,782.1003,782.1003,601.0
2023-11-01 13:40:00,785.71,786.31,785.53,785.92,791.0,783.5962,784.1946,783.4167,783.8057,791.0
2023-11-01 13:45:00,786.21,786.21,785.08,785.68,2658.0,784.0949,784.0949,782.9679,783.5663,2658.0
2023-11-01 13:50:00,786.23,786.82,785.93,786.62,1184.0,784.1148,784.7032,783.8156,784.5038,1184.0
2023-11-01 13:55:00,786.39,786.81,786.32,786.45,2346.0,784.2744,784.6933,784.2046,784.3342,2346.0
2023-11-01 14:00:00,787.26,787.76,786.29,786.3,434.0,785.1421,785.6407,784.1747,784.1846,434.0
2023-11-01 14:05:00,786.38,786.77,785.56,785.56,876.0,784.2644,784.6534,783.4466,783.4466,876.0
2023-11-01 14:10:00,785.7,786.28,785.67,785.67,1600.0,783.5863,784.1647,783.5563,783.5563,1600.0
2023-11-01 14:15:00,785.7,785.7,785.44,785.5,513.0,783.5863,783.5863,783.327,783.3868,513.0
2023-11-01 14:20:00,786.38,786.67,786.34,786.5,624.0,784.2644,784.5536,784.2245,784.3841,624.0
2023-11-01 14:25:00,786.79,786.79,786.49,786.55,500.0,784.6733,784.6733,784.3741,784.434,500.0
2023-11-01 14:30:00,787.19,787.95,787.19,787.95,600.0,785.0722,785.8302,785.0722,785.8302,600.0
2023-11-01 14:35:00,788.16,788.58,787.53,787.88,2000.0,786.0396,786.4585,785.4113,785.7604,2000.0
2023-11-01 14:40:00,787.89,788.3,786.19,786.82,3100.0,785.7704,786.1793,784.0749,784.7032,3100.0
2023-11-01 14:45:00,786.96,787.22,785.97,786.48,1570.0,784.8429,785.1022,783.8555,784.3642,1570.0
2023-11-01 14:50:00,787.0,787.45,786.86,786.88,1110.0,784.8828,785.3315,784.7431,784.7631,1110.0
2023-11-01 14:55:00,787.32,789.34,787.32,788.15,700.0,785.2019,787.2165,785.2019,786.0297,700.0
2023-11-01 15:00:00,789.33,791.56,789.33,791.45,1844.0,787.2065,789.4305,787.2065,789.3208,1844.0
2023-11-01 15:05:00,791.46,792.02,791.34,792.02,1294.0,789.3308,789.8893,789.2111,789.8893,1294.0
2023-11-01 15:10:00,792.53,793.58,791.79,791.79,1729.0,790.3979,791.4451,789.6599,789.6599,1729.0
2023-11-01 15:15:00,790.92,792.26,790.92,791.98,2211.0,788.7922,790.1286,788.7922,789.8494,2211.0
2023-11-01 15:20:00,792.46,792.73,791.43,792.73,1900.0,790.3281,790.5973,789.3008,790.5973,1900.0
2023-11-01 15:25:00,792.72,792.72,791.07,791.66,2288.0,790.5874,790.5874,788.9418,789.5302,2288.0
2023-11-01 15:30:00,791.97,792.37,791.34,792.37,3333.0,789.8394,790.2383,789.2111,790.2383,3333.0
2023-11-01 15:35:00,792.39,792.41,791.44,791.67,2037.0,790.2583,790.2782,789.3108,789.5402,2037.0
2023-11-01 15:40:00,791.48,791.77,791.17,791.76,2681.0,789.3507,789.6399,789.0415,789.63,2681.0
2023-11-01 15:45:00,791.55,791.89,790.89,790.89,4743.0,789.4205,789.7596,788.7623,788.7623,4743.0
2023-11-01 15:50:00,790.84,790.84,788.72,789.66,11120.0,788.7124,788.7124,786.5981,787.5356,11120.0
2023-11-01 15:55:00,789.78,791.85,789.68,790.54,24785.0,787.6553,789.7197,787.5555,788.4132,24785.0
2023-11-02 09:30:00,791.87,795.26,788.12,789.38,6314.0,789.7397,793.1205,785.9997,787.2564,6314.0
2023-11-02 09:35:00,793.71,807.51,793.71,806.27,7949.0,791.5747,805.3376,791.5747,804.1009,7949.0
2023-11-02 09:40:00,807.1,810.91,804.0,804.22,3657.0,804.9287,808.7284,801.837,802.0564,3657.0
2023-11-02 09:45:00,803.57,809.99,802.39,809.5,6753.0,801.4082,807.8109,800.2314,807.3222,6753.0
2023-11-02 09:50:00,809.5,811.76,808.95,809.98,4129.0,807.3222,809.5761,806.7737,807.8009,4129.0
2023-11-02 09:55:00,810.24,813.98,810.24,813.98,1133.0,808.0602,811.7902,808.0602,811.7902,1133.0
2023-11-02 10:00:00,812.9,812.9,809.0,812.0,2757.0,810.7131,810.7131,806.8236,809.8155,2757.0
2023-11-02 10:05:00,813.25,813.43,811.96,813.43,300.0,811.0621,811.2417,809.7756,811.2417,300.0
2023-11-02 10:10:00,813.38,814.79,813.11,813.51,1900.0,811.1918,812.598,810.9225,811.3214,1900.0
2023-11-02 10:15:00,813.54,818.28,813.2,817.3,2975.0,811.3514,816.0786,811.0123,815.1012,2975.0
2023-11-02 10:20:00,817.02,817.87,816.0,816.13,1720.0,814.822,815.6697,813.8047,813.9344,1720.0
2023-11-02 10:25:00,816.99,819.42,816.98,819.42,1811.0,814.7921,817.2155,814.7821,817.2155,1811.0
2023-11-02 10:30:00,819.2,820.45,818.26,820.19,1687.0,816.9961,818.2428,816.0587,817.9835,1687.0
2023-11-02 10:35:00,820.89,822.1,819.67,821.07,1700.0,818.6816,819.8883,817.4649,818.8611,1700.0
2023-11-02 10:40:00,822.04,824.47,821.29,824.47,7175.0,819.8285,822.252,819.0805,822.252,7175.0
2023-11-02 10:45:00,823.71,823.9,822.89,823.83,2061.0,821.494,821.6835,820.6762,821.6137,2061.0
2023-11-02 10:50:00,823.86,825.7,823.85,825.0,2600.0,821.6436,823.4786,821.6336,822.7805,2600.0
2023-11-02 10:55:00,824.7,825.76,822.93,825.76,5317.0,822.4813,823.5385,820.7161,823.5385,5317.0
2023-11-02 11:00:00,825.82,827.88,825.81,827.88,1737.0,823.5983,825.6528,823.5884,825.6528,1737.0
2023-11-02 11:05:00,828.53,829.79,826.13,829.79,4428.0,826.301,827.5576,823.9075,827.5576,4428.0
2023-11-02 11:10:00,828.23,830.25,827.0,829.82,6120.0,826.0018,828.0164,824.7751,827.5876,6120.0
2023-11-02 11:15:00,828.75,829.15,827.08,828.08,2038.0,826.5204,826.9194,824.8549,825.8522,2038.0
2023-11-02 11:20:00,828.21,831.15,828.2,829.1,3320.0,825.9819,828.914,825.9719,826.8695,3320.0
2023-11-02 11:25:00,828.45,829.89,828.25,829.04,1124.0,826.2212,827.6574,826.0218,826.8097,1124.0
2023-11-02 11:30:00,829.15,831.13,828.72,830.71,2645.0,826.9194,828.894,826.4905,828.4752,2645.0
2023-11-02 11:35:00,829.7,830.0,827.17,827.17,2300.0,827.4679,827.7671,824.9447,824.9447,2300.0
2023-11-02 11:40:00,827.67,827.67,826.2,826.33,1711.0,825.4433,825.4433,823.9773,824.107,1711.0
2023-11-02 11:45:00,825.97,826.52,824.5,825.22,2022.0,823.7479,824.2964,822.2819,822.9999,2022.0
2023-11-02 11:50:00,825.37,825.46,825.06,825.46,500.0,823.1495,823.2393,822.8404,823.2393,500.0
2023-11-02 11:55:00,825.37,826.06,825.28,825.74,700.0,823.1495,823.8377,823.0598,823.5185,700.0
2023-11-02 12:00:00,826.35,826.36,825.39,826.03,2004.0,824.1269,824.1369,823.1695,823.8078,2004.0
2023-11-02 12:05:00,825.54,826.18,825.54,826.18,400.0,823.3191,823.9574,823.3191,823.9574,400.0
2023-11-02 12:10:00,826.16,826.2,825.52,825.56,1435.0,823.9374,823.9773,823.2991,823.339,1435.0
2023-11-02 12:15:00,825.15,825.8,824.0,824.0,1700.0,822.9301,823.5784,821.7832,821.7832,1700.0
2023-11-02 12:20:00,823.99,824.0,823.21,823.24,1800.0,821.7732,821.7832,820.9953,821.0253,1800.0
2023-11-02 12:25:00,823.1,823.19,820.19,821.43,6309.0,820.8856,820.9754,817.9835,819.2201,6309.0
2023-11-02 12:30:00,821.98,822.56,821.98,822.25,1294.0,819.7687,820.3471,819.7687,820.0379,1294.0
2023-11-02 12:35:00,822.12,822.2,820.15,821.64,1300.0,819.9083,819.9881,817.9436,819.4296,1300.0
2023-11-02 12:40:00,821.46,823.57,820.89,823.33,1142.0,819.2501,821.3544,818.6816,821.115,1142.0
2023-11-02 12:45:00,825.0,825.7,824.1,825.7,604.0,822.7805,823.4786,821.883,823.4786,604.0
2023-11-02 12:50:00,826.7,827.87,825.93,827.58,2228.0,824.476,825.6428,823.708,825.3536,2228.0
2023-11-02 12:55:00,827.19,828.0,826.47,827.54,2289.0,824.9646,825.7725,824.2466,825.3137,2289.0
2023-11-02 13:00:00,827.95,827.95,826.42,826.42,500.0,825.7226,825.7226,824.1967,824.1967,500.0
2023-11-02 13:05:00,826.21,828.13,826.21,827.79,1142.0,823.9873,825.9021,823.9873,825.563,1142.0
2023-11-02 13:10:00,828.93,829.26,828.93,829.26,200.0,826.7,827.0291,826.7,827.0291,200.0
2023-11-02 13:15:00,829.48,829.49,828.9,828.92,1042.0,827.2485,827.2585,826.67,826.69,1042.0
2023-11-02 13:20:00,829.54,829.64,828.79,828.79,1611.0,827.3083,827.408,826.5603,826.5603,1611.0
2023-11-02 13:25:00,828.76,829.0,828.76,829.0,705.0,826.5304,826.7698,826.5304,826.7698,705.0
2023-11-02 13:30:00,829.17,830.47,829.17,830.09,1745.0,826.9393,828.2358,826.9393,827.8568,1745.0
2023-11-02 13:35:00,830.12,830.12,826.77,826.77,3722.0,827.8868,827.8868,824.5458,824.5458,3722.0
2023-11-02 13:40:00,826.69,826.84,825.47,825.47,1650.0,824.466,824.6156,823.2493,823.2493,1650.0
2023-11-02 13:45:00,826.11,826.11,823.85,824.42,5511.0,823.8875,823.8875,821.6336,822.2021,5511.0
2023-11-02 13:50:00,824.41,827.22,824.41,825.4,1312.0,822.1921,824.9946,822.1921,823.1795,1312.0
2023-11-02 13:55:00,825.33,825.33,824.85,824.85,200.0,823.1096,823.1096,822.6309,822.6309,200.0
2023-11-02 14:00:00,825.19,826.54,824.77,826.23,1200.0,822.97,824.3164,822.5511,824.0072,1200.0
2023-11-02 14:05:00,826.26,828.09,826.24,828.09,400.0,824.0371,825.8622,824.0172,825.8622,400.0
2023-11-02 14:10:00,828.17,828.41,827.49,827.49,1337.0,825.942,826.1814,825.2638,825.2638,1337.0
2023-11-02 14:15:00,827.36,828.23,826.77,826.77,1331.0,825.1342,826.0018,824.5458,824.5458,1331.0
2023-11-02 14:20:00,827.35,827.58,826.97,827.02,902.0,825.1242,825.3536,824.7452,824.7951,902.0
2023-11-02 14:25:00,827.01,827.27,826.53,826.89,1000.0,824.7851,825.0444,824.3064,824.6654,1000.0
2023-11-02 14:30:00,827.52,828.21,827.17,827.23,800.0,825.2938,825.9819,824.9447,825.0045,800.0
2023-11-02 14:35:00,827.74,828.06,824.8,824.8,3420.0,825.5132,825.8323,822.5811,822.5811,3420.0
2023-11-02 14:40:00,824.75,825.71,824.75,825.71,1421.0,822.5312,823.4886,822.5312,823.4886,1421.0
2023-11-02 14:45:00,826.32,826.59,823.88,824.28,3300.0,824.097,824.3663,821.6635,822.0625,3300.0
2023-11-02 14:50:00,824.25,824.27,821.96,822.81,5000.0,822.0325,822.0525,819.7487,820.5964,5000.0
2023-11-02 14:55:00,822.33,823.11,822.28,822.44,1306.0,820.1177,820.8956,820.0678,820.2274,1306.0
2023-11-02 15:00:00,822.58,823.42,822.54,822.9,2300.0,820.367,821.2048,820.3271,820.6862,2300.0
2023-11-02 15:05:00,822.9,823.24,822.35,822.74,3162.0,820.6862,821.0253,820.1377,820.5266,3162.0
2023-11-02 15:10:00,822.66,822.84,821.58,821.58,2399.0,820.4468,820.6263,819.3697,819.3697,2399.0
2023-11-02 15:15:00,821.48,821.55,819.74,819.88,10616.0,819.27,819.3398,817.5347,817.6743,10616.0
2023-11-02 15:20:00,819.71,819.87,819.01,819.44,5580.0,817.5048,817.6643,816.8066,817.2355,5580.0
2023-11-02 15:25:00,819.04,819.04,818.54,818.54,2889.0,816.8366,816.8366,816.3379,816.3379,2889.0
2023-11-02 15:30:00,818.86,820.63,818.86,820.49,5236.0,816.657,818.4223,816.657,818.2827,5236.0
2023-11-02 15:35:00,820.71,822.43,820.52,821.57,5533.0,818.5021,820.2174,818.3126,819.3598,5533.0
2023-11-02 15:40:00,821.5,822.21,820.54,822.13,6337.0,819.2899,819.998,818.3325,819.9183,6337.0
2023-11-02 15:45:00,822.13,822.46,820.59,820.6,10171.0,819.9183,820.2474,818.3824,818.3924,10171.0
2023-11-02 15:50:00,819.71,820.84,818.41,818.96,15383.0,817.5048,818.6317,816.2083,816.7568,15383.0
2023-11-02 15:55:00,818.75,819.29,818.43,818.8,33617.0,816.5473,817.0859,816.2282,816.5972,33617.0
2023-11-03 09:30:00,838.16,839.2,833.21,834.82,8932.0,835.9051,836.9423,830.9684,832.5741,8932.0
2023-11-03 09:35:00,834.4,834.4,828.9,830.44,1161.0,832.1552,832.1552,826.67,828.2059,1161.0
2023-11-03 09:40:00,829.79,831.95,828.84,828.84,951.0,827.5576,829.7118,826.6102,826.6102,951.0
2023-11-03 09:45:00,827.24,827.24,823.86,823.86,3449.0,825.0145,825.0145,821.6436,821.6436,3449.0
2023-11-03 09:50:00,820.47,821.88,820.21,820.22,750.0,818.2627,819.6689,818.0034,818.0134,750.0
2023-11-03 09:55:00,819.81,820.87,819.45,820.87,1506.0,817.6045,818.6616,817.2455,818.6616,1506.0
2023-11-03 10:00:00,821.82,821.82,817.39,817.39,1216.0,819.6091,819.6091,815.191,815.191,1216.0
2023-11-03 10:05:00,817.23,817.23,813.7,813.71,900.0,815.0314,815.0314,811.5109,811.5209,900.0
2023-11-03 10:10:00,814.1,814.1,811.92,813.31,1882.0,811.9099,811.9099,809.7357,811.122,1882.0
2023-11-03 10:15:00,813.0,815.89,812.12,815.88,1877.0,810.8128,813.695,809.9352,813.6851,1877.0
2023-11-03 10:20:00,816.36,818.37,815.97,818.37,2788.0,814.1638,816.1684,813.7748,816.1684,2788.0
2023-11-03 10:25:00,817.98,819.78,817.63,819.61,1000.0,815.7794,817.5746,815.4304,817.405,1000.0
2023-11-03 10:30:00,819.12,820.01,818.81,819.0,1400.0,816.9163,817.804,816.6072,816.7967,1400.0
2023-11-03 10:35:00,818.78,820.33,817.76,820.06,4058.0,816.5773,818.1231,815.56,817.8538,4058.0
2023-11-03 10:40:00,820.27,821.38,819.96,820.46,2011.0,818.0633,819.1703,817.7541,818.2527,2011.0
2023-11-03 10:45:00,820.46,821.28,820.25,820.25,1806.0,818.2527,819.0705,818.0433,818.0433,1806.0
2023-11-03 10:50:00,820.0,821.17,819.35,820.16,2140.0,817.794,818.9608,817.1457,817.9536,2140.0
2023-11-03 10:55:00,820.53,820.53,818.87,819.07,2403.0,818.3226,818.3226,816.667,816.8665,2403.0
2023-11-03 11:00:00,819.39,819.39,817.02,819.31,1744.0,817.1856,817.1856,814.822,817.1058,1744.0
2023-11-03 11:05:00,819.02,819.41,818.71,818.71,911.0,816.8166,817.2056,816.5075,816.5075,911.0
2023-11-03 11:10:00,818.95,820.08,818.95,820.08,1132.0,816.7468,817.8738,816.7468,817.8738,1132.0
2023-11-03 11:15:00,820.62,820.62,819.79,820.38,1420.0,818.4123,818.4123,817.5845,818.173,1420.0
2023-11-03 11:20:00,820.65,821.45,820.24,820.52,1400.0,818.4422,819.2401,818.0333,818.3126,1400.0
2023-11-03 11:25:00,821.13,821.18,820.01,820.24,1296.0,818.9209,818.9708,817.804,818.0333,1296.0
2023-11-03 11:30:00,820.8,822.42,820.8,821.47,2215.0,818.5918,820.2075,818.5918,819.26,2215.0
2023-11-03 11:35:00,822.13,822.22,822.13,822.22,500.0,819.9183,820.008,819.9183,820.008,500.0
2023-11-03 11:40:00,822.34,822.35,821.77,821.99,1142.0,820.1277,820.1377,819.5592,819.7786,1142.0
2023-11-03 11:45:00,822.26,824.05,822.26,824.05,2489.0,820.0479,821.8331,820.0479,821.8331,2489.0
2023-11-03 11:50:00,824.1,824.24,823.57,824.0,2559.0,821.883,822.0226,821.3544,821.7832,2559.0
2023-11-03 11:55:00,824.04,824.68,823.59,824.68,1288.0,821.8231,822.4614,821.3743,822.4614,1288.0
2023-11-03 12:00:00,824.38,824.63,823.95,824.28,2246.0,822.1622,822.4115,821.7334,822.0625,2246.0
2023-11-03 12:05:00,824.72,824.72,824.25,824.47,4800.0,822.5013,822.5013,822.0325,822.252,4800.0
2023-11-03 12:10:00,824.83,824.94,823.52,823.59,2326.0,822.611,822.7207,821.3045,821.3743,2326.0
2023-11-03 12:15:00,823.5,823.5,821.48,821.61,1511.0,821.2846,821.2846,819.27,819.3996,1511.0
2023-11-03 12:20:00,821.21,821.21,819.49,820.9,1787.0,819.0007,819.0007,817.2854,818.6916,1787.0
2023-11-03 12:25:00,820.68,820.68,819.47,819.98,2389.0,818.4722,818.4722,817.2654,817.774,2389.0
2023-11-03 12:30:00,820.37,820.96,820.11,820.96,677.0,818.163,818.7514,817.9037,818.7514,677.0
2023-11-03 12:35:00,821.54,821.64,820.63,820.85,1589.0,819.3298,819.4296,818.4223,818.6417,1589.0
2023-11-03 12:40:00,820.12,821.2,820.04,820.11,1410.0,817.9137,818.9908,817.8339,817.9037,1410.0
2023-11-03 12:45:00,819.98,820.14,819.76,819.76,500.0,817.774,817.9336,817.5546,817.5546,500.0
2023-11-03 12:50:00,820.0,820.0,819.94,819.96,300.0,817.794,817.794,817.7341,817.7541,300.0
2023-11-03 12:55:00,819.74,819.74,817.5,817.69,1700.0,817.5347,817.5347,815.3007,815.4902,1700.0
2023-11-03 13:00:00,817.43,817.9,816.99,817.49,1541.0,815.2309,815.6996,814.7921,815.2907,1541.0
2023-11-03 13:05:00,817.39,817.8,816.35,816.36,1811.0,815.191,815.5999,814.1538,814.1638,1811.0
2023-11-03 13:10:00,816.15,816.36,815.88,816.36,600.0,813.9543,814.1638,813.6851,814.1638,600.0
2023-11-03 13:15:00,816.29,816.42,816.08,816.42,400.0,814.094,814.2236,813.8845,814.2236,400.0
2023-11-03 13:20:00,816.37,816.74,815.69,815.78,1534.0,814.1737,814.5428,813.4956,813.5853,1534.0
2023-11-03 13:25:00,815.97,816.23,815.61,816.23,700.0,813.7748,814.0341,813.4158,814.0341,700.0
2023-11-03 13:30:00,816.19,816.19,815.0,815.0,899.0,813.9942,813.9942,812.8074,812.8074,899.0
2023-11-03 13:35:00,815.01,815.84,814.88,815.1,1411.0,812.8174,813.6452,812.6878,812.9072,1411.0
2023-11-03 13:40:00,815.76,815.76,814.48,814.94,1148.0,813.5654,813.5654,812.2888,812.7476,1148.0
2023-11-03 13:45:00,814.93,815.02,814.02,814.4,1402.0,812.7376,812.8274,811.8301,812.209,1402.0
2023-11-03 13:50:00,814.49,816.67,814.4,816.67,4600.0,812.2988,814.4729,812.209,814.4729,4600.0
2023-11-03 13:55:00,815.88,818.43,815.88,817.27,1386.0,813.6851,816.2282,813.6851,815.0713,1386.0
2023-11-03 14:00:00,818.15,818.7,817.19,817.45,3233.0,815.949,816.4975,814.9915,815.2508,3233.0
2023-11-03 14:05:00,817.1,818.1,817.09,817.82,1041.0,814.9018,815.8991,814.8918,815.6198,1041.0
2023-11-03 14:10:00,817.76,818.65,817.55,818.65,983.0,815.56,816.4476,815.3506,816.4476,983.0
2023-11-03 14:15:00,818.99,819.2,818.13,818.34,1566.0,816.7867,816.9961,815.929,816.1384,1566.0
2023-11-03 14:20:00,817.82,818.59,817.37,818.59,2963.0,815.6198,816.3878,815.1711,816.3878,2963.0
2023-11-03 14:25:00,818.22,818.22,817.17,817.59,2230.0,816.0188,816.0188,814.9716,815.3905,2230.0
2023-11-03 14:30:00,817.59,818.18,817.26,817.58,1145.0,815.3905,815.9789,815.0614,815.3805,1145.0
2023-11-03 14:35:00,817.43,818.46,817.43,818.38,2219.0,815.2309,816.2581,815.2309,816.1783,2219.0
2023-11-03 14:40:00,818.6,818.6,817.69,818.03,1300.0,816.3977,816.3977,815.4902,815.8293,1300.0
2023-11-03 14:45:00,818.16,818.4,818.13,818.33,908.0,815.9589,816.1983,815.929,816.1285,908.0
2023-11-03 14:50:00,818.61,818.61,818.01,818.26,1300.0,816.4077,816.4077,815.8093,816.0587,1300.0
2023-11-03 14:55:00,817.95,817.95,817.04,817.21,1528.0,815.7495,815.7495,814.8419,815.0115,1528.0
2023-11-03 15:00:00,816.96,817.01,816.04,816.53,1100.0,814.7622,814.812,813.8446,814.3333,1100.0
2023-11-03 15:05:00,816.39,816.46,816.22,816.22,800.0,814.1937,814.2635,814.0242,814.0242,800.0
2023-11-03 15:10:00,816.67,816.68,815.86,816.15,1150.0,814.4729,814.4829,813.6651,813.9543,1150.0
2023-11-03 15:15:00,816.0,816.63,815.66,816.31,1623.0,813.8047,814.433,813.4657,814.1139,1623.0
2023-11-03 15:20:00,816.33,816.33,815.53,815.53,1008.0,814.1339,814.1339,813.336,813.336,1008.0
2023-11-03 15:25:00,815.63,816.19,815.11,816.01,3134.0,813.4357,813.9942,812.9171,813.8147,3134.0
2023-11-03 15:30:00,815.7,815.95,814.75,815.06,3000.0,813.5055,813.7549,812.5581,812.8673,3000.0
2023-11-03 15:35:00,814.99,815.84,814.43,815.64,4305.0,812.7975,813.6452,812.239,813.4457,4305.0
2023-11-03 15:40:00,815.61,816.32,815.05,815.71,2700.0,813.4158,814.1239,812.8573,813.5155,2700.0
2023-11-03 15:45:00,815.78,816.6,815.66,816.49,2712.0,813.5853,814.4031,813.4657,814.2934,2712.0
2023-11-03 15:50:00,816.43,816.43,815.31,816.27,8833.0,814.2336,814.2336,813.1166,814.074,8833.0
2023-11-03 15:55:00,816.09,817.69,815.86,817.38,19502.0,813.8945,815.4902,813.6651,815.181,19502.0
2023-11-06 09:30:00,823.14,824.44,820.13,821.72,4003.0,820.9255,822.222,817.9236,819.5094,4003.0
2023-11-06 09:35:00,822.47,827.31,822.46,827.31,1725.0,820.2573,825.0843,820.2474,825.0843,1725.0
2023-11-06 09:40:00,824.55,827.16,821.99,824.92,1850.0,822.3317,824.9347,819.7786,822.7007,1850.0
2023-11-06 09:45:00,824.92,826.47,823.07,826.47,2028.0,822.7007,824.2466,820.8557,824.2466,2028.0
2023-11-06 09:50:00,825.88,826.77,823.09,826.77,1521.0,823.6582,824.5458,820.8757,824.5458,1521.0
2023-11-06 09:55:00,826.97,829.83,826.97,829.36,1100.0,824.7452,827.5975,824.7452,827.1288,1100.0
2023-11-06 10:00:00,828.61,828.77,828.44,828.62,800.0,826.3808,826.5404,826.2113,826.3908,800.0
2023-11-06 10:05:00,828.16,830.48,826.99,830.33,4060.0,825.932,828.2458,824.7652,828.0962,4060.0
2023-11-06 10:10:00,830.98,831.4,830.16,830.74,1997.0,828.7444,829.1633,827.9266,828.5051,1997.0
2023-11-06 10:15:00,831.61,833.02,830.93,833.02,900.0,829.3727,830.779,828.6946,830.779,900.0
2023-11-06 10:20:00,832.42,832.42,831.74,831.77,1286.0,830.1806,830.1806,829.5024,829.5323,1286.0
2023-11-06 10:25:00,832.02,834.13,832.0,833.56,3577.0,829.7816,831.886,829.7617,831.3175,3577.0
2023-11-06 10:30:00,833.81,834.41,833.26,834.41,3112.0,831.5668,832.1652,831.0183,832.1652,3112.0
2023-11-06 10:35:00,833.39,835.0,833.39,835.0,8085.0,831.148,832.7536,831.148,832.7536,8085.0
2023-11-06 10:40:00,834.99,836.0,834.28,836.0,1850.0,832.7437,833.7509,832.0356,833.7509,1850.0
2023-11-06 10:45:00,836.81,836.81,835.44,836.35,1800.0,834.5588,834.5588,833.1924,834.1,1800.0
2023-11-06 10:50:00,836.82,837.79,836.05,837.29,3655.0,834.5687,835.5361,833.8008,835.0375,3655.0
2023-11-06 10:55:00,837.63,837.63,836.15,837.45,2618.0,835.3766,835.3766,833.9005,835.197,2618.0
2023-11-06 11:00:00,837.78,838.71,837.43,838.71,1002.0,835.5261,836.4536,835.1771,836.4536,1002.0
2023-11-06 11:05:00,838.37,838.98,837.6,837.96,1825.0,836.1146,836.7229,835.3466,835.7057,1825.0
2023-11-06 11:10:00,837.51,837.51,836.82,837.5,1900.0,835.2569,835.2569,834.5687,835.2469,1900.0
2023-11-06 11:15:00,837.32,838.32,837.32,837.86,1200.0,835.0674,836.0647,835.0674,835.6059,1200.0
2023-11-06 11:20:00,838.36,838.59,837.79,838.59,1123.0,836.1046,836.334,835.5361,836.334,1123.0
2023-11-06 11:25:00,838.79,839.89,838.79,839.89,800.0,836.5334,837.6305,836.5334,837.6305,800.0
2023-11-06 11:30:00,839.59,840.25,839.34,839.34,4500.0,837.3313,837.9895,837.082,837.082,4500.0
2023-11-06 11:35:00,839.59,839.59,836.87,837.63,2235.0,837.3313,837.3313,834.6186,835.3766,2235.0
2023-11-06 11:40:00,837.63,837.63,836.54,837.45,1114.0,835.3766,835.3766,834.2895,835.197,1114.0
2023-11-06 11:45:00,837.18,837.59,836.92,837.01,775.0,834.9278,835.3367,834.6685,834.7582,775.0
2023-11-06 11:50:00,837.0,837.01,836.14,836.14,800.0,834.7482,834.7582,833.8906,833.8906,800.0
2023-11-06 11:55:00,836.04,836.82,834.71,834.72,2912.0,833.7908,834.5687,832.4644,832.4744,2912.0
2023-11-06 12:00:00,834.61,835.78,833.93,835.63,831.0,832.3647,833.5315,831.6865,833.3819,831.0
2023-11-06 12:05:00,836.0,836.1,835.14,835.14,2983.0,833.7509,833.8507,832.8933,832.8933,2983.0
2023-11-06 12:10:00,834.92,835.18,834.92,834.95,300.0,832.6738,832.9331,832.6738,832.7038,300.0
2023-11-06 12:15:00,834.58,835.47,834.57,835.47,1016.0,832.3348,833.2224,832.3248,833.2224,1016.0
2023-11-06 12:20:00,835.18,837.28,834.95,837.28,2600.0,832.9331,835.0275,832.7038,835.0275,2600.0
2023-11-06 12:25:00,836.23,836.23,836.22,836.23,200.0,833.9803,833.9803,833.9703,833.9803,200.0
2023-11-06 12:30:00,836.67,836.67,835.97,835.97,200.0,834.4191,834.4191,833.721,833.721,200.0
2023-11-06 12:35:00,835.86,835.86,835.86,835.86,100.0,833.6113,833.6113,833.6113,833.6113,100.0
2023-11-06 12:40:00,835.64,835.64,834.82,835.37,1219.0,833.3919,833.3919,832.5741,833.1226,1219.0
2023-11-06 12:45:00,835.18,835.8,834.74,835.8,312.0,832.9331,833.5515,832.4943,833.5515,312.0
2023-11-06 12:50:00,834.43,834.43,834.27,834.27,347.0,832.1852,832.1852,832.0256,832.0256,347.0
2023-11-06 12:55:00,834.5,834.5,834.49,834.5,100.0,832.255,832.255,832.245,832.255,100.0
2023-11-06 13:00:00,834.49,835.45,834.49,834.82,1400.0,832.245,833.2024,832.245,832.5741,1400.0
2023-11-06 13:05:00,834.82,834.82,834.8,834.8,400.0,832.5741,832.5741,832.5542,832.5542,400.0
2023-11-06 13:10:00,834.63,834.63,834.28,834.28,534.0,832.3846,832.3846,832.0356,832.0356,534.0
2023-11-06 13:15:00,834.39,834.87,834.01,834.44,1700.0,832.1453,832.624,831.7663,832.1951,1700.0
2023-11-06 13:20:00,834.44,834.44,833.39,834.06,2175.0,832.1951,832.1951,831.148,831.8162,2175.0
2023-11-06 13:25:00,834.24,834.35,834.24,834.35,500.0,831.9957,832.1054,831.9957,832.1054,500.0
2023-11-06 13:30:00,833.97,833.97,833.0,833.6,1396.0,831.7264,831.7264,830.759,831.3574,1396.0
2023-11-06 13:35:00,832.45,832.45,832.37,832.39,400.0,830.2105,830.2105,830.1307,830.1506,400.0
2023-11-06 13:40:00,833.73,834.47,833.65,833.68,1802.0,831.487,832.2251,831.4073,831.4372,1802.0
2023-11-06 13:45:00,833.04,833.22,831.68,831.68,1100.0,830.7989,830.9784,829.4426,829.4426,1100.0
2023-11-06 13:50:00,832.87,833.0,831.28,831.28,900.0,830.6294,830.759,829.0436,829.0436,900.0
2023-11-06 13:55:00,831.96,832.76,831.04,832.11,2400.0,829.7218,830.5197,828.8043,829.8714,2400.0
2023-11-06 14:00:00,832.01,832.59,831.06,831.36,1263.0,829.7717,830.3501,828.8242,829.1234,1263.0
2023-11-06 14:05:00,831.34,831.74,831.25,831.25,800.0,829.1035,829.5024,829.0137,829.0137,800.0
2023-11-06 14:10:00,831.71,831.71,831.32,831.33,235.0,829.4725,829.4725,829.0835,829.0935,235.0
2023-11-06 14:15:00,831.33,831.9,831.27,831.28,950.0,829.0935,829.662,829.0337,829.0436,950.0
2023-11-06 14:20:00,832.31,832.33,831.7,832.13,800.0,830.0709,830.0908,829.4625,829.8913,800.0
2023-11-06 14:25:00,832.14,832.15,832.14,832.15,200.0,829.9013,829.9113,829.9013,829.9113,200.0
2023-11-06 14:30:00,832.57,832.82,831.72,832.69,800.0,830.3302,830.5795,829.4825,830.4498,800.0
2023-11-06 14:35:00,833.64,833.64,833.33,833.33,1312.0,831.3973,831.3973,831.0881,831.0881,1312.0
2023-11-06 14:40:00,833.88,834.3,833.43,834.02,720.0,831.6366,832.0555,831.1879,831.7763,720.0
2023-11-06 14:45:00,834.39,834.39,833.48,833.53,1300.0,832.1453,832.1453,831.2377,831.2876,1300.0
2023-11-06 14:50:00,832.66,833.89,832.66,833.89,610.0,830.4199,831.6466,830.4199,831.6466,610.0
2023-11-06 14:55:00,833.31,833.4,832.62,833.4,1100.0,831.0682,831.1579,830.38,831.1579,1100.0
2023-11-06 15:00:00,834.16,834.46,833.75,834.28,1034.0,831.9159,832.2151,831.507,832.0356,1034.0
2023-11-06 15:05:00,834.28,834.75,833.64,833.98,995.0,832.0356,832.5043,831.3973,831.7364,995.0
2023-11-06 15:10:00,834.25,835.4,833.76,834.37,3485.0,832.0056,833.1526,831.517,832.1253,3485.0
2023-11-06 15:15:00,834.18,834.7,833.62,833.62,400.0,831.9358,832.4544,831.3773,831.3773,400.0
2023-11-06 15:20:00,833.81,834.06,833.23,834.06,1317.0,831.5668,831.8162,830.9884,831.8162,1317.0
2023-11-06 15:25:00,834.53,834.53,833.64,834.03,942.0,832.2849,832.2849,831.3973,831.7862,942.0
2023-11-06 15:30:00,833.53,833.81,833.27,833.81,900.0,831.2876,831.5668,831.0283,831.5668,900.0
2023-11-06 15:35:00,833.86,833.86,831.99,832.29,1900.0,831.6167,831.6167,829.7517,830.0509,1900.0
2023-11-06 15:40:00,832.13,832.67,831.47,831.86,2400.0,829.8913,830.4299,829.2331,829.6221,2400.0
2023-11-06 15:45:00,831.48,831.93,831.16,831.93,3516.0,829.2431,829.6919,828.924,829.6919,3516.0
2023-11-06 15:50:00,831.16,832.86,830.83,831.11,6600.0,828.924,830.6194,828.5948,828.8741,6600.0
2023-11-06 15:55:00,831.56,833.14,831.11,833.06,19433.0,829.3229,830.8986,828.8741,830.8188,19433.0
2023-11-07 09:30:00,838.46,838.46,831.04,831.12,5576.0,836.2043,836.2043,828.8043,828.8841,5576.0
2023-11-07 09:35:00,829.02,830.73,824.79,824.79,1200.0,826.7897,828.4951,822.5711,822.5711,1200.0
2023-11-07 09:40:00,824.92,826.77,824.92,826.23,700.0,822.7007,824.5458,822.7007,824.0072,700.0
2023-11-07 09:45:00,827.41,830.61,826.08,828.78,4300.0,825.184,828.3754,823.8576,826.5504,4300.0
2023-11-07 09:50:00,827.21,828.44,825.29,827.03,1271.0,824.9846,826.2113,823.0697,824.8051,1271.0
2023-11-07 09:55:00,827.04,827.04,825.22,825.9,1210.0,824.815,824.815,822.9999,823.6781,1210.0
2023-11-07 10:00:00,825.91,826.77,823.96,826.76,2032.0,823.6881,824.5458,821.7433,824.5358,2032.0
2023-11-07 10:05:00,825.49,825.85,825.24,825.45,1200.0,823.2692,823.6282,823.0199,823.2293,1200.0
2023-11-07 10:10:00,825.09,825.61,824.78,825.61,700.0,822.8703,823.3889,822.5611,823.3889,700.0
2023-11-07 10:15:00,825.74,825.82,823.9,824.51,1490.0,823.5185,823.5983,821.6835,822.2918,1490.0
2023-11-07 10:20:00,824.49,825.9,824.49,825.9,1500.0,822.2719,823.6781,822.2719,823.6781,1500.0
2023-11-07 10:25:00,825.94,826.0,825.85,825.85,1125.0,823.718,823.7778,823.6282,823.6282,1125.0
2023-11-07 10:30:00,825.19,826.59,825.15,825.18,1276.0,822.97,824.3663,822.9301,822.96,1276.0
2023-11-07 10:35:00,825.95,825.96,824.53,824.53,2038.0,823.728,823.7379,822.3118,822.3118,2038.0
2023-11-07 10:40:00,825.1,825.28,824.28,824.76,1697.0,822.8803,823.0598,822.0625,822.5412,1697.0
2023-11-07 10:45:00,824.94,826.56,824.8,826.56,2046.0,822.7207,824.3363,822.5811,824.3363,2046.0
2023-11-07 10:50:00,826.44,827.89,826.22,827.88,2000.0,824.2167,825.6628,823.9972,825.6528,2000.0
2023-11-07 10:55:00,826.34,826.71,825.6,825.62,1408.0,824.1169,824.4859,823.3789,823.3989,1408.0
2023-11-07 11:00:00,825.89,826.63,825.5,826.63,863.0,823.6681,824.4061,823.2792,824.4061,863.0
2023-11-07 11:05:00,826.31,826.31,825.25,825.25,1500.0,824.087,824.087,823.0299,823.0299,1500.0
2023-11-07 11:10:00,825.75,825.76,824.68,825.08,1600.0,823.5285,823.5385,822.4614,822.8603,1600.0
2023-11-07 11:15:00,825.1,825.73,825.09,825.68,1000.0,822.8803,823.5086,822.8703,823.4587,1000.0
2023-11-07 11:20:00,826.26,827.7,826.26,827.14,2400.0,824.0371,825.4733,824.0371,824.9148,2400.0
2023-11-07 11:25:00,827.11,827.89,827.11,827.17,1116.0,824.8849,825.6628,824.8849,824.9447,1116.0
2023-11-07 11:30:00,827.24,829.16,827.02,829.16,1400.0,825.0145,826.9293,824.7951,826.9293,1400.0
2023-11-07 11:35:00,828.98,829.95,828.93,829.04,1000.0,826.7498,827.7172,826.7,826.8097,1000.0
2023-11-07 11:40:00,828.92,828.93,828.01,828.69,3197.0,826.69,826.7,825.7824,826.4606,3197.0
2023-11-07 11:45:00,827.94,828.56,827.58,828.56,1016.0,825.7126,826.331,825.3536,826.331,1016.0
2023-11-07 11:50:00,828.54,828.65,827.89,828.19,2026.0,826.311,826.4207,825.6628,825.9619,2026.0
2023-11-07 11:55:00,828.07,828.07,828.07,828.07,100.0,825.8423,825.8423,825.8423,825.8423,100.0
2023-11-07 12:00:00,828.24,829.67,828.24,829.58,2650.0,826.0118,827.438,826.0118,827.3482,2650.0
2023-11-07 12:05:00,830.0,830.55,830.0,830.53,810.0,827.7671,828.3156,827.7671,828.2957,810.0
2023-11-07 12:10:00,830.3,830.52,830.08,830.11,1800.0,828.0663,828.2857,827.8469,827.8768,1800.0
2023-11-07 12:15:00,829.77,829.77,829.35,829.35,980.0,827.5377,827.5377,827.1188,827.1188,980.0
2023-11-07 12:20:00,829.56,829.56,828.83,828.99,800.0,827.3283,827.3283,826.6002,826.7598,800.0
2023-11-07 12:25:00,828.32,828.32,828.0,828.0,200.0,826.0916,826.0916,825.7725,825.7725,200.0
2023-11-07 12:30:00,828.39,828.39,827.09,827.87,2000.0,826.1614,826.1614,824.8649,825.6428,2000.0
2023-11-07 12:35:00,827.15,829.35,827.15,828.92,2383.0,824.9247,827.1188,824.9247,826.69,2383.0
2023-11-07 12:40:00,828.34,828.34,826.8,826.8,822.0,826.1115,826.1115,824.5757,824.5757,822.0
2023-11-07 12:45:00,827.39,827.39,827.01,827.02,342.0,825.1641,825.1641,824.7851,824.7951,342.0
2023-11-07 12:50:00,826.8,826.8,825.88,825.98,2400.0,824.5757,824.5757,823.6582,823.7579,2400.0
2023-11-07 12:55:00,825.98,828.07,825.97,828.03,2711.0,823.7579,825.8423,823.7479,825.8024,2711.0
2023-11-07 13:00:00,828.0,828.0,827.99,828.0,200.0,825.7725,825.7725,825.7625,825.7725,200.0
2023-11-07 13:05:00,827.68,827.75,827.68,827.75,200.0,825.4533,825.5231,825.4533,825.5231,200.0
2023-11-07 13:10:00,827.32,828.64,827.31,828.21,2350.0,825.0943,826.4107,825.0843,825.9819,2350.0
2023-11-07 13:15:00,828.37,829.56,828.37,828.98,1000.0,826.1415,827.3283,826.1415,826.7498,1000.0
2023-11-07 13:20:00,829.07,829.07,827.69,828.58,2513.0,826.8396,826.8396,825.4633,826.3509,2513.0
2023-11-07 13:25:00,828.58,829.3,827.43,829.3,1592.0,826.3509,827.069,825.204,827.069,1592.0
2023-11-07 13:30:00,829.17,829.48,829.16,829.17,1320.0,826.9393,827.2485,826.9293,826.9393,1320.0
2023-11-07 13:35:00,829.05,829.05,828.6,828.6,300.0,826.8196,826.8196,826.3708,826.3708,300.0
2023-11-07 13:40:00,828.22,828.38,827.93,827.93,824.0,825.9919,826.1514,825.7026,825.7026,824.0
2023-11-07 13:45:00,828.25,828.33,827.46,827.91,2100.0,826.0218,826.1016,825.2339,825.6827,2100.0
2023-11-07 13:50:00,828.02,828.51,827.53,827.53,2200.0,825.7924,826.2811,825.3037,825.3037,2200.0
2023-11-07 13:55:00,827.53,828.32,827.33,827.94,900.0,825.3037,826.0916,825.1043,825.7126,900.0
2023-11-07 14:00:00,827.97,828.75,827.97,828.75,1534.0,825.7425,826.5204,825.7425,826.5204,1534.0
2023-11-07 14:05:00,828.73,828.73,828.72,828.73,200.0,826.5005,826.5005,826.4905,826.5005,200.0
2023-11-07 14:10:00,828.79,828.92,828.4,828.65,800.0,826.5603,826.69,826.1714,826.4207,800.0
2023-11-07 14:15:00,828.71,829.47,828.7,829.21,1900.0,826.4805,827.2385,826.4706,826.9792,1900.0
2023-11-07 14:20:00,829.11,829.11,829.07,829.07,524.0,826.8795,826.8795,826.8396,826.8396,524.0
2023-11-07 14:25:00,828.58,829.39,828.36,828.94,2129.0,826.3509,827.1587,826.1315,826.7099,2129.0
2023-11-07 14:30:00,828.96,829.56,828.67,829.48,2100.0,826.7299,827.3283,826.4407,827.2485,2100.0
2023-11-07 14:35:00,829.67,829.67,829.12,829.13,998.0,827.438,827.438,826.8894,826.8994,998.0
2023-11-07 14:40:00,829.12,829.12,829.07,829.08,300.0,826.8894,826.8894,826.8396,826.8496,300.0
2023-11-07 14:45:00,829.11,829.72,828.92,829.33,2900.0,826.8795,827.4878,826.69,827.0989,2900.0
2023-11-07 14:50:00,829.34,829.34,829.15,829.15,400.0,827.1089,827.1089,826.9194,826.9194,400.0
2023-11-07 14:55:00,829.13,830.29,828.94,830.29,2300.0,826.8994,828.0563,826.7099,828.0563,2300.0
2023-11-07 15:00:00,830.3,830.3,829.15,829.21,600.0,828.0663,828.0663,826.9194,826.9792,600.0
2023-11-07 15:05:00,828.65,828.65,828.05,828.06,2901.0,826.4207,826.4207,825.8223,825.8323,2901.0
2023-11-07 15:10:00,827.23,828.27,827.23,828.27,1316.0,825.0045,826.0417,825.0045,826.0417,1316.0
2023-11-07 15:15:00,828.54,829.04,828.38,828.38,926.0,826.311,826.8097,826.1514,826.1514,926.0
2023-11-07 15:20:00,828.31,828.83,827.9,828.83,1231.0,826.0816,826.6002,825.6727,826.6002,1231.0
2023-11-07 15:25:00,828.5,829.06,828.5,828.59,1300.0,826.2711,826.8296,826.2711,826.3609,1300.0
2023-11-07 15:30:00,828.58,828.63,828.18,828.45,1022.0,826.3509,826.4008,825.952,826.2212,1022.0
2023-11-07 15:35:00,828.82,829.92,828.82,829.42,1603.0,826.5903,827.6873,826.5903,827.1886,1603.0
2023-11-07 15:40:00,829.21,830.11,829.18,829.39,1935.0,826.9792,827.8768,826.9493,827.1587,1935.0
2023-11-07 15:45:00,829.74,830.84,829.5,830.26,3516.0,827.5078,828.6048,827.2684,828.0264,3516.0
2023-11-07 15:50:00,829.86,831.61,829.71,830.38,4385.0,827.6275,829.3727,827.4779,828.1461,4385.0
2023-11-07 15:55:00,830.17,831.2,829.12,831.19,9750.0,827.9366,828.9638,826.8894,828.9539,9750.0
2023-11-08 09:30:00,834.33,834.33,825.5,827.68,3794.0,832.0854,832.0854,823.2792,825.4533,3794.0
2023-11-08 09:35:00,827.19,829.14,824.52,824.52,869.0,824.9646,826.9094,822.3018,822.3018,869.0
2023-11-08 09:40:00,824.71,824.71,821.97,823.36,2064.0,822.4913,822.4913,819.7587,821.1449,2064.0
2023-11-08 09:45:00,823.0,824.76,822.24,824.5,3695.0,820.7859,822.5412,820.028,822.2819,3695.0
2023-11-08 09:50:00,823.61,823.61,820.2,820.2,1100.0,821.3943,821.3943,817.9934,817.9934,1100.0
2023-11-08 09:55:00,820.32,823.52,820.01,823.44,2700.0,818.1131,821.3045,817.804,821.2247,2700.0
2023-11-08 10:00:00,824.19,824.19,821.26,821.73,2100.0,821.9727,821.9727,819.0506,819.5193,2100.0
2023-11-08 10:05:00,821.26,821.27,819.86,820.03,2400.0,819.0506,819.0606,817.6544,817.8239,2400.0
2023-11-08 10:10:00,820.87,822.34,820.37,821.61,2007.0,818.6616,820.1277,818.163,819.3996,2007.0
2023-11-08 10:15:00,821.61,822.87,821.6,822.37,1200.0,819.3996,820.6563,819.3897,820.1576,1200.0
2023-11-08 10:20:00,822.03,822.03,821.47,822.01,515.0,819.8185,819.8185,819.26,819.7986,515.0
2023-11-08 10:25:00,822.31,823.6,821.13,823.53,5706.0,820.0978,821.3843,818.9209,821.3145,5706.0
2023-11-08 10:30:00,822.96,823.09,821.39,821.51,1659.0,820.746,820.8757,819.1802,819.2999,1659.0
2023-11-08 10:35:00,821.15,821.63,821.15,821.6,300.0,818.9409,819.4196,818.9409,819.3897,300.0
2023-11-08 10:40:00,821.59,822.16,821.0,821.0,3793.0,819.3797,819.9482,818.7913,818.7913,3793.0
2023-11-08 10:45:00,821.4,821.9,821.01,821.01,1200.0,819.1902,819.6889,818.8013,818.8013,1200.0
2023-11-08 10:50:00,820.92,821.34,820.38,820.64,1200.0,818.7115,819.1304,818.173,818.4323,1200.0
2023-11-08 10:55:00,820.38,821.03,820.2,820.51,1768.0,818.173,818.8212,817.9934,818.3026,1768.0
2023-11-08 11:00:00,820.27,821.04,820.27,820.61,1500.0,818.0633,818.8312,818.0633,818.4023,1500.0
2023-11-08 11:05:00,820.48,821.07,820.48,820.73,2900.0,818.2727,818.8611,818.2727,818.522,2900.0
2023-11-08 11:10:00,821.15,821.16,820.42,820.62,1100.0,818.9409,818.9509,818.2129,818.4123,1100.0
2023-11-08 11:15:00,821.08,821.47,820.65,821.47,2596.0,818.8711,819.26,818.4422,819.26,2596.0
2023-11-08 11:20:00,821.47,821.47,819.0,819.44,1200.0,819.26,819.26,816.7967,817.2355,1200.0
2023-11-08 11:25:00,819.34,819.34,819.0,819.09,683.0,817.1358,817.1358,816.7967,816.8864,683.0
2023-11-08 11:30:00,819.11,819.27,818.4,818.4,1421.0,816.9064,817.0659,816.1983,816.1983,1421.0
2023-11-08 11:35:00,818.77,818.77,816.75,816.81,2484.0,816.5673,816.5673,814.5527,814.6126,2484.0
2023-11-08 11:40:00,816.1,817.93,816.1,817.45,3374.0,813.9045,815.7295,813.9045,815.2508,3374.0
2023-11-08 11:45:00,817.8,818.78,817.79,817.93,1500.0,815.5999,816.5773,815.5899,815.7295,1500.0
2023-11-08 11:50:00,818.38,818.38,818.0,818.37,600.0,816.1783,816.1783,815.7994,816.1684,600.0
2023-11-08 11:55:00,818.35,818.35,817.23,817.98,1500.0,816.1484,816.1484,815.0314,815.7794,1500.0
2023-11-08 12:00:00,817.47,817.53,816.1,816.1,1611.0,815.2708,815.3306,813.9045,813.9045,1611.0
2023-11-08 12:05:00,816.78,816.81,815.16,815.16,1100.0,814.5826,814.6126,812.967,812.967,1100.0
2023-11-08 12:10:00,815.3,816.15,815.18,816.14,1312.0,813.1066,813.9543,812.9869,813.9444,1312.0
2023-11-08 12:15:00,816.14,816.75,815.13,815.13,1958.0,813.9444,814.5527,812.9371,812.9371,1958.0
2023-11-08 12:20:00,815.61,815.61,814.77,814.77,1698.0,813.4158,813.4158,812.5781,812.5781,1698.0
2023-11-08 12:25:00,815.31,815.36,813.38,813.38,3500.0,813.1166,813.1665,811.1918,811.1918,3500.0
2023-11-08 12:30:00,813.81,815.02,813.81,814.29,3100.0,811.6206,812.8274,811.6206,812.0993,3100.0
2023-11-08 12:35:00,814.28,815.99,814.28,815.38,3635.0,812.0894,813.7948,812.0894,813.1864,3635.0
2023-11-08 12:40:00,815.38,815.97,815.37,815.5,1400.0,813.1864,813.7748,813.1764,813.3061,1400.0
2023-11-08 12:45:00,815.02,815.16,813.79,813.79,1779.0,812.8274,812.967,811.6007,811.6007,1779.0
2023-11-08 12:50:00,814.35,814.81,813.75,814.37,1352.0,812.1592,812.6179,811.5608,812.1791,1352.0
2023-11-08 12:55:00,814.03,816.07,814.03,815.85,2800.0,811.84,813.8746,811.84,813.6551,2800.0
2023-11-08 13:00:00,815.88,816.5,815.72,816.5,700.0,813.6851,814.3034,813.5255,814.3034,700.0
2023-11-08 13:05:00,817.54,817.54,816.68,816.68,300.0,815.3406,815.3406,814.4829,814.4829,300.0
2023-11-08 13:10:00,816.66,816.66,814.85,815.4,1000.0,814.463,814.463,812.6578,813.2064,1000.0
2023-11-08 13:15:00,814.87,814.87,814.13,814.13,1200.0,812.6778,812.6778,811.9398,811.9398,1200.0
2023-11-08 13:20:00,814.84,814.84,814.07,814.25,1200.0,812.6479,812.6479,811.8799,812.0594,1200.0
2023-11-08 13:25:00,814.41,815.24,814.11,815.24,900.0,812.219,813.0468,811.9198,813.0468,900.0
2023-11-08 13:30:00,815.24,815.67,814.99,815.67,2276.0,813.0468,813.4756,812.7975,813.4756,2276.0
2023-11-08 13:35:00,815.63,816.17,815.63,815.65,800.0,813.4357,813.9743,813.4357,813.4557,800.0
2023-11-08 13:40:00,815.66,815.67,814.7,814.7,900.0,813.4657,813.4756,812.5082,812.5082,900.0
2023-11-08 13:45:00,814.77,814.97,814.51,814.97,400.0,812.5781,812.7775,812.3188,812.7775,400.0
2023-11-08 13:50:00,814.97,815.46,814.76,815.34,2900.0,812.7775,813.2662,812.5681,813.1465,2900.0
2023-11-08 13:55:00,815.3,815.63,815.19,815.19,1400.0,813.1066,813.4357,812.9969,812.9969,1400.0
2023-11-08 14:00:00,815.33,816.81,815.33,816.69,2500.0,813.1365,814.6126,813.1365,814.4929,2500.0
2023-11-08 14:05:00,816.73,816.96,816.66,816.81,912.0,814.5328,814.7622,814.463,814.6126,912.0
2023-11-08 14:10:00,816.85,816.85,816.85,816.85,100.0,814.6525,814.6525,814.6525,814.6525,100.0
2023-11-08 14:15:00,817.18,817.27,817.18,817.27,400.0,814.9816,815.0713,814.9816,815.0713,400.0
2023-11-08 14:20:00,817.28,818.08,817.15,817.55,1788.0,815.0813,815.8791,814.9516,815.3506,1788.0
2023-11-08 14:25:00,817.0,817.0,816.52,816.69,700.0,814.8021,814.8021,814.3233,814.4929,700.0
2023-11-08 14:30:00,816.26,816.42,816.0,816.0,800.0,814.064,814.2236,813.8047,813.8047,800.0
2023-11-08 14:35:00,815.36,817.86,815.36,817.38,1802.0,813.1665,815.6597,813.1665,815.181,1802.0
2023-11-08 14:40:00,817.32,817.89,817.3,817.89,1900.0,815.1212,815.6897,815.1012,815.6897,1900.0
2023-11-08 14:45:00,818.23,818.23,817.5,817.5,1623.0,816.0287,816.0287,815.3007,815.3007,1623.0
2023-11-08 14:50:00,817.66,818.0,817.64,818.0,1781.0,815.4603,815.7994,815.4403,815.7994,1781.0
2023-11-08 14:55:00,818.34,818.44,817.79,817.79,1700.0,816.1384,816.2382,815.5899,815.5899,1700.0
2023-11-08 15:00:00,817.96,817.97,817.03,817.95,1671.0,815.7595,815.7694,814.832,815.7495,1671.0
2023-11-08 15:05:00,817.61,818.05,817.31,817.78,1200.0,815.4104,815.8492,815.1112,815.58,1200.0
2023-11-08 15:10:00,817.78,817.78,817.01,817.75,2261.0,815.58,815.58,814.812,815.55,2261.0
2023-11-08 15:15:00,817.96,819.43,817.73,819.36,2212.0,815.7595,817.2255,815.5301,817.1557,2212.0
2023-11-08 15:20:00,819.35,819.8,818.31,818.45,800.0,817.1457,817.5945,816.1085,816.2482,800.0
2023-11-08 15:25:00,818.53,819.71,818.03,819.1,3662.0,816.3279,817.5048,815.8293,816.8964,3662.0
2023-11-08 15:30:00,819.08,819.28,818.73,818.74,2200.0,816.8765,817.0759,816.5274,816.5374,2200.0
2023-11-08 15:35:00,818.64,820.66,818.64,820.66,2477.0,816.4376,818.4522,816.4376,818.4522,2477.0
2023-11-08 15:40:00,820.83,821.86,820.83,821.86,2492.0,818.6217,819.649,818.6217,819.649,2492.0
2023-11-08 15:45:00,822.39,822.72,822.07,822.07,2471.0,820.1776,820.5067,819.8584,819.8584,2471.0
2023-11-08 15:50:00,821.37,823.91,821.37,823.54,3515.0,819.1603,821.6935,819.1603,821.3245,3515.0
2023-11-08 15:55:00,823.4,823.59,822.09,822.51,9483.0,821.1848,821.3743,819.8784,820.2972,9483.0
2023-11-09 09:30:00,815.49,816.68,811.69,812.0,4828.0,813.2961,814.4829,809.5063,809.8155,4828.0
2023-11-09 09:35:00,812.08,812.08,808.38,811.7,2900.0,809.8953,809.8953,806.2052,809.5163,2900.0
2023-11-09 09:40:00,813.6,813.6,808.3,809.99,1300.0,811.4112,811.4112,806.1255,807.8109,1300.0
2023-11-09 09:45:00,809.96,809.96,806.93,806.93,1500.0,807.781,807.781,804.7591,804.7591,1500.0
2023-11-09 09:50:00,807.05,808.0,805.1,806.35,3982.0,804.8788,805.8263,802.9341,804.1807,3982.0
2023-11-09 09:55:00,806.37,807.44,806.37,806.73,1900.0,804.2006,805.2678,804.2006,804.5597,1900.0
2023-11-09 10:00:00,807.27,808.82,806.68,808.82,2700.0,805.0982,806.6441,804.5098,806.6441,2700.0
2023-11-09 10:05:00,808.82,808.82,806.68,806.7,1722.0,806.6441,806.6441,804.5098,804.5298,1722.0
2023-11-09 10:10:00,806.61,806.97,806.12,806.12,720.0,804.44,804.799,803.9513,803.9513,720.0
2023-11-09 10:15:00,805.84,806.28,805.51,805.51,1200.0,803.6721,804.1109,803.343,803.343,1200.0
2023-11-09 10:20:00,806.99,807.1,805.52,806.61,2900.0,804.819,804.9287,803.3529,804.44,2900.0
2023-11-09 10:25:00,806.68,807.41,806.3,806.88,3800.0,804.5098,805.2379,804.1308,804.7093,3800.0
2023-11-09 10:30:00,806.87,806.87,804.96,805.23,2809.0,804.6993,804.6993,802.7944,803.0637,2809.0
2023-11-09 10:35:00,806.12,806.64,805.18,806.26,3175.0,803.9513,804.4699,803.0139,804.0909,3175.0
2023-11-09 10:40:00,805.43,806.38,804.42,806.38,1200.0,803.2632,804.2106,802.2559,804.2106,1200.0
2023-11-09 10:45:00,806.69,806.7,805.36,806.09,1527.0,804.5198,804.5298,803.1934,803.9214,1527.0
2023-11-09 10:50:00,805.34,805.74,804.71,805.22,1200.0,803.1734,803.5723,802.5451,803.0537,1200.0
2023-11-09 10:55:00,805.12,805.45,804.01,804.01,1400.0,802.954,803.2831,801.847,801.847,1400.0
2023-11-09 11:00:00,803.93,804.56,803.92,804.53,2000.0,801.7672,802.3955,801.7572,802.3656,2000.0
2023-11-09 11:05:00,804.94,806.47,804.94,806.26,1400.0,802.7745,804.3004,802.7745,804.0909,1400.0
2023-11-09 11:10:00,805.74,806.06,805.74,805.78,600.0,803.5723,803.8915,803.5723,803.6122,600.0
2023-11-09 11:15:00,805.77,805.87,804.98,805.64,1209.0,803.6023,803.702,802.8144,803.4726,1209.0
2023-11-09 11:20:00,805.66,806.18,805.57,805.69,1200.0,803.4926,804.0112,803.4028,803.5225,1200.0
2023-11-09 11:25:00,806.26,806.26,805.94,805.94,600.0,804.0909,804.0909,803.7718,803.7718,600.0
2023-11-09 11:30:00,806.12,806.58,805.93,806.58,800.0,803.9513,804.4101,803.7618,804.4101,800.0
2023-11-09 11:35:00,806.09,806.53,804.6,804.71,1613.0,803.9214,804.3602,802.4354,802.5451,1613.0
2023-11-09 11:40:00,804.82,804.82,804.66,804.66,900.0,802.6548,802.6548,802.4952,802.4952,900.0
2023-11-09 11:45:00,804.67,804.67,804.52,804.6,1500.0,802.5052,802.5052,802.3556,802.4354,1500.0
2023-11-09 11:50:00,804.08,804.93,803.89,804.49,2000.0,801.9168,802.7645,801.7273,802.3257,2000.0
2023-11-09 11:55:00,804.25,804.25,802.73,803.11,2500.0,802.0864,802.0864,800.5704,800.9494,2500.0
2023-11-09 12:00:00,803.12,804.11,803.11,804.11,1399.0,800.9594,801.9467,800.9494,801.9467,1399.0
2023-11-09 12:05:00,804.06,804.06,802.76,803.17,1109.0,801.8969,801.8969,800.6004,801.0093,1109.0
2023-11-09 12:10:00,803.19,803.33,802.26,803.33,3130.0,801.0292,801.1688,800.1017,801.1688,3130.0
2023-11-09 12:15:00,802.0,802.56,799.8,799.82,2300.0,799.8424,800.4009,797.6483,797.6683,2300.0
2023-11-09 12:20:00,799.84,800.67,799.83,800.09,900.0,797.6882,798.516,797.6782,797.9375,900.0
2023-11-09 12:25:00,799.7,800.8,799.7,800.8,1500.0,797.5486,798.6456,797.5486,798.6456,1500.0
2023-11-09 12:30:00,800.34,800.74,800.11,800.43,1700.0,798.1869,798.5858,797.9575,798.2766,1700.0
2023-11-09 12:35:00,800.18,800.24,800.18,800.24,400.0,798.0273,798.0871,798.0273,798.0871,400.0
2023-11-09 12:40:00,800.24,801.59,800.24,801.08,1409.0,798.0871,799.4335,798.0871,798.9249,1409.0
2023-11-09 12:45:00,801.14,801.15,800.46,800.84,1200.0,798.9847,798.9947,798.3065,798.6855,1200.0
2023-11-09 12:50:00,800.84,801.5,800.33,800.57,3600.0,798.6855,799.3438,798.1769,798.4163,3600.0
2023-11-09 12:55:00,801.38,801.86,801.25,801.3,656.0,799.2241,799.7028,799.0944,799.1443,656.0
2023-11-09 13:00:00,801.84,801.84,798.21,798.77,2851.0,799.6828,799.6828,796.0626,796.6211,2851.0
2023-11-09 13:05:00,798.79,798.91,798.01,798.91,1700.0,796.641,796.7607,795.8631,796.7607,1700.0
2023-11-09 13:10:00,798.88,799.19,798.63,799.19,1205.0,796.7308,797.04,796.4815,797.04,1205.0
2023-11-09 13:15:00,800.62,800.62,799.06,799.07,700.0,798.4661,798.4661,796.9103,796.9203,700.0
2023-11-09 13:20:00,799.07,799.55,799.03,799.45,1700.0,796.9203,797.399,796.8804,797.2993,1700.0
2023-11-09 13:25:00,799.5,800.02,799.21,800.01,1496.0,797.3491,797.8677,797.0599,797.8578,1496.0
2023-11-09 13:30:00,800.49,800.49,799.64,800.0,596.0,798.3365,798.3365,797.4888,797.8478,596.0
2023-11-09 13:35:00,799.99,801.98,799.51,800.75,1751.0,797.8378,799.8225,797.3591,798.5958,1751.0
2023-11-09 13:40:00,800.19,800.19,798.95,798.96,900.0,798.0373,798.0373,796.8006,796.8106,900.0
2023-11-09 13:45:00,798.94,799.15,798.02,798.64,1200.0,796.7906,797.0001,795.8731,796.4914,1200.0
2023-11-09 13:50:00,798.63,798.7,797.49,797.55,1491.0,796.4815,796.5513,795.3445,795.4044,1491.0
2023-11-09 13:55:00,797.91,798.35,797.47,797.47,1638.0,795.7634,796.2022,795.3246,795.3246,1638.0
2023-11-09 14:00:00,797.38,797.89,796.5,796.99,5933.0,795.2348,795.7435,794.3572,794.8459,5933.0
2023-11-09 14:05:00,796.97,797.73,796.96,797.33,2870.0,794.8259,795.5839,794.816,795.185,2870.0
2023-11-09 14:10:00,797.17,798.07,797.01,797.79,8654.0,795.0254,795.923,794.8658,795.6437,8654.0
2023-11-09 14:15:00,797.36,797.36,797.01,797.01,400.0,795.2149,795.2149,794.8658,794.8658,400.0
2023-11-09 14:20:00,796.41,798.93,796.41,798.93,2420.0,794.2674,796.7807,794.2674,796.7807,2420.0
2023-11-09 14:25:00,798.92,799.43,798.91,798.97,968.0,796.7707,797.2793,796.7607,796.8206,968.0
2023-11-09 14:30:00,799.38,799.77,799.38,799.59,900.0,797.2295,797.6184,797.2295,797.4389,900.0
2023-11-09 14:35:00,799.58,799.9,798.97,799.13,2017.0,797.4289,797.7481,796.8206,796.9801,2017.0
2023-11-09 14:40:00,799.66,799.72,799.5,799.54,1100.0,797.5087,797.5685,797.3491,797.389,1100.0
2023-11-09 14:45:00,799.54,799.86,798.83,799.04,2688.0,797.389,797.7082,796.6809,796.8904,2688.0
2023-11-09 14:50:00,798.51,799.16,798.51,799.16,1025.0,796.3618,797.01,796.3618,797.01,1025.0
2023-11-09 14:55:00,798.91,799.28,798.89,798.89,1153.0,796.7607,797.1297,796.7408,796.7408,1153.0
2023-11-09 15:00:00,798.91,798.91,797.58,797.68,1300.0,796.7607,796.7607,795.4343,795.534,1300.0
2023-11-09 15:05:00,797.68,797.68,796.67,797.07,1661.0,795.534,795.534,794.5267,794.9257,1661.0
2023-11-09 15:10:00,797.26,797.86,797.26,797.61,1855.0,795.1152,795.7135,795.1152,795.4642,1855.0
2023-11-09 15:15:00,797.34,797.48,797.01,797.12,1740.0,795.1949,795.3346,794.8658,794.9755,1740.0
2023-11-09 15:20:00,796.82,797.74,796.82,797.35,1525.0,794.6763,795.5939,794.6763,795.2049,1525.0
2023-11-09 15:25:00,797.42,797.94,797.42,797.82,1365.0,795.2747,795.7933,795.2747,795.6737,1365.0
2023-11-09 15:30:00,797.82,798.02,796.96,798.02,4306.0,795.6737,795.8731,794.816,795.8731,4306.0
2023-11-09 15:35:00,797.66,798.54,797.66,798.54,2007.0,795.5141,796.3917,795.5141,796.3917,2007.0
2023-11-09 15:40:00,798.39,800.07,798.39,799.13,3563.0,796.2421,797.9176,796.2421,796.9801,3563.0
2023-11-09 15:45:00,799.29,799.35,798.55,799.16,3157.0,797.1397,797.1995,796.4017,797.01,3157.0
2023-11-09 15:50:00,799.48,800.0,798.39,798.71,5566.0,797.3292,797.8478,796.2421,796.5613,5566.0
2023-11-09 15:55:00,798.61,800.7,798.59,800.26,33106.0,796.4615,798.5459,796.4416,798.1071,33106.0
2023-11-10 09:30:00,806.88,806.88,801.88,803.54,7273.0,804.7093,804.7093,799.7227,801.3783,7273.0
2023-11-10 09:35:00,803.05,803.1,796.85,799.11,3121.0,800.8896,800.9394,794.7063,796.9602,3121.0
2023-11-10 09:40:00,800.61,800.67,795.22,796.1,2333.0,798.4561,798.516,793.0806,793.9583,2333.0
2023-11-10 09:45:00,796.0,796.0,792.75,792.75,2785.0,793.8585,793.8585,790.6173,790.6173,2785.0
2023-11-10 09:50:00,793.43,796.69,791.58,796.17,3300.0,791.2955,794.5467,789.4504,794.0281,3300.0
2023-11-10 09:55:00,797.58,798.09,795.27,797.13,3113.0,795.4343,795.9429,793.1305,794.9855,3113.0
2023-11-10 10:00:00,795.61,795.61,790.62,790.62,7350.0,793.4696,793.4696,788.493,788.493,7350.0
2023-11-10 10:05:00,791.6,791.96,789.85,789.85,5062.0,789.4704,789.8294,787.7251,787.7251,5062.0
2023-11-10 10:10:00,790.38,791.71,789.92,790.93,5124.0,788.2537,789.5801,787.7949,788.8022,5124.0
2023-11-10 10:15:00,790.89,791.2,789.39,789.39,6386.0,788.7623,789.0715,787.2663,787.2663,6386.0
2023-11-10 10:20:00,790.03,791.82,789.53,790.15,15754.0,787.9046,789.6898,787.406,788.0243,15754.0
2023-11-10 10:25:00,790.49,791.17,789.45,790.4,4778.0,788.3634,789.0415,787.3262,788.2736,4778.0
2023-11-10 10:30:00,790.1,791.24,789.64,790.71,38149.0,787.9744,789.1114,787.5157,788.5828,38149.0
2023-11-10 10:35:00,790.65,790.89,789.89,789.89,5668.0,788.5229,788.7623,787.765,787.765,5668.0
2023-11-10 10:40:00,790.13,790.87,789.42,789.99,9514.0,788.0043,788.7423,787.2962,787.8647,9514.0
2023-11-10 10:45:00,789.96,790.0,789.06,789.6,5622.0,787.8348,787.8747,786.9372,787.4758,5622.0
2023-11-10 10:50:00,790.01,790.23,787.42,787.73,6575.0,787.8847,788.1041,785.3016,785.6108,6575.0
2023-11-10 10:55:00,788.1,788.1,785.56,786.03,3620.0,785.9798,785.9798,783.4466,783.9154,3620.0
2023-11-10 11:00:00,785.56,788.09,785.56,788.09,4700.0,783.4466,785.9698,783.4466,785.9698,4700.0
2023-11-10 11:05:00,787.65,789.26,787.65,788.74,3275.0,785.531,787.1367,785.531,786.6181,3275.0
2023-11-10 11:10:00,788.54,789.33,787.45,787.93,5494.0,786.4186,787.2065,785.3315,785.8103,5494.0
2023-11-10 11:15:00,787.93,787.93,787.43,787.82,1225.0,785.8103,785.8103,785.3116,785.7006,1225.0
2023-11-10 11:20:00,787.83,788.78,786.23,788.35,7027.0,785.7105,786.658,784.1148,786.2291,7027.0
2023-11-10 11:25:00,788.32,788.5,787.39,787.4,6656.0,786.1992,786.3787,785.2717,785.2817,6656.0
2023-11-10 11:30:00,787.75,787.76,786.46,786.46,2202.0,785.6307,785.6407,784.3442,784.3442,2202.0
2023-11-10 11:35:00,786.76,787.0,786.14,786.76,12467.0,784.6434,784.8828,784.0251,784.6434,12467.0
2023-11-10 11:40:00,786.75,787.13,785.23,785.97,4842.0,784.6334,785.0124,783.1175,783.8555,4842.0
2023-11-10 11:45:00,785.96,785.98,783.57,783.57,5122.0,783.8456,783.8655,781.462,781.462,5122.0
2023-11-10 11:50:00,784.33,786.31,783.59,785.92,8673.0,782.2199,784.1946,781.4819,783.8057,8673.0
2023-11-10 11:55:00,785.91,787.6,785.0,787.47,5653.0,783.7957,785.4811,782.8881,785.3515,5653.0
2023-11-10 12:00:00,787.63,789.49,787.57,789.16,1900.0,785.5111,787.3661,785.4512,787.0369,1900.0
2023-11-10 12:05:00,789.2,790.9,789.17,790.9,2993.0,787.0768,788.7723,787.0469,788.7723,2993.0
2023-11-10 12:10:00,790.72,792.19,790.33,791.66,4300.0,788.5928,790.0588,788.2038,789.5302,4300.0
2023-11-10 12:15:00,791.26,792.59,791.2,791.37,1200.0,789.1313,790.4577,789.0715,789.241,1200.0
2023-11-10 12:20:00,791.98,795.08,791.98,794.05,4740.0,789.8494,792.941,789.8494,791.9138,4740.0
2023-11-10 12:25:00,795.73,796.0,794.99,795.89,1345.0,793.5893,793.8585,792.8513,793.7488,1345.0
2023-11-10 12:30:00,795.81,795.81,794.37,795.0,4628.0,793.6691,793.6691,792.2329,792.8612,4628.0
2023-11-10 12:35:00,795.19,795.52,794.0,794.72,1732.0,793.0507,793.3798,791.8639,792.582,1732.0
2023-11-10 12:40:00,795.26,795.26,794.0,794.39,2622.0,793.1205,793.1205,791.8639,792.2529,2622.0
2023-11-10 12:45:00,794.38,795.21,792.98,793.78,16959.0,792.2429,793.0707,790.8467,791.6445,16959.0
2023-11-10 12:50:00,793.54,794.98,793.44,794.0,1600.0,791.4052,792.8413,791.3054,791.8639,1600.0
2023-11-10 12:55:00,794.25,794.46,793.47,793.47,1262.0,792.1133,792.3227,791.3354,791.3354,1262.0
2023-11-10 13:00:00,793.94,794.39,793.42,793.59,6412.0,791.8041,792.2529,791.2855,791.455,6412.0
2023-11-10 13:05:00,793.62,794.36,793.44,793.7,3956.0,791.485,792.223,791.3054,791.5647,3956.0
2023-11-10 13:10:00,793.68,794.07,793.08,794.06,2835.0,791.5448,791.9337,790.9464,791.9238,2835.0
2023-11-10 13:15:00,794.05,794.61,793.38,793.79,12180.0,791.9138,792.4723,791.2456,791.6545,12180.0
2023-11-10 13:20:00,793.83,794.2,792.7,792.9,3618.0,791.6944,792.0634,790.5674,790.7669,3618.0
2023-11-10 13:25:00,792.81,792.92,791.41,792.03,2129.0,790.6771,790.7868,789.2809,789.8992,2129.0
2023-11-10 13:30:00,792.0,792.14,790.59,791.18,6992.0,789.8693,790.0089,788.4631,789.0515,6992.0
2023-11-10 13:35:00,791.21,791.84,790.64,791.12,13545.0,789.0814,789.7097,788.513,788.9917,13545.0
2023-11-10 13:40:00,791.17,791.4,790.67,790.98,10391.0,789.0415,789.2709,788.5429,788.8521,10391.0
2023-11-10 13:45:00,790.98,792.86,790.28,792.67,10414.0,788.8521,790.727,788.1539,790.5375,10414.0
2023-11-10 13:50:00,792.06,792.06,789.64,789.64,1905.0,789.9291,789.9291,787.5157,787.5157,1905.0
2023-11-10 13:55:00,789.89,789.89,788.73,789.43,2000.0,787.765,787.765,786.6081,787.3062,2000.0
2023-11-10 14:00:00,789.33,790.69,788.62,790.22,5300.0,787.2065,788.5628,786.4984,788.0941,5300.0
2023-11-10 14:05:00,790.38,791.0,789.87,790.33,1800.0,788.2537,788.872,787.745,788.2038,1800.0
2023-11-10 14:10:00,790.45,791.17,790.4,790.71,3908.0,788.3235,789.0415,788.2736,788.5828,3908.0
2023-11-10 14:15:00,791.15,792.26,790.69,792.08,3501.0,789.0216,790.1286,788.5628,789.9491,3501.0
2023-11-10 14:20:00,791.74,791.82,791.27,791.49,900.0,789.61,789.6898,789.1413,789.3607,900.0
2023-11-10 14:25:00,791.46,792.57,791.3,792.57,1841.0,789.3308,790.4378,789.1712,790.4378,1841.0
2023-11-10 14:30:00,792.51,793.49,792.24,793.49,4412.0,790.3779,791.3553,790.1087,791.3553,4412.0
2023-11-10 14:35:00,793.99,794.0,792.89,793.42,2458.0,791.854,791.8639,790.7569,791.2855,2458.0
2023-11-10 14:40:00,793.89,794.22,793.65,793.77,1676.0,791.7542,792.0833,791.5149,791.6345,1676.0
2023-11-10 14:45:00,793.71,794.02,792.85,793.1,4155.0,791.5747,791.8839,790.717,790.9663,4155.0
2023-11-10 14:50:00,792.97,792.97,790.99,791.95,4999.0,790.8367,790.8367,788.862,789.8194,4999.0
2023-11-10 14:55:00,791.73,791.73,789.01,789.01,7148.0,789.6,789.6,786.8874,786.8874,7148.0
2023-11-10 15:00:00,789.57,790.12,789.0,789.56,12404.0,787.4458,787.9944,786.8774,787.4359,12404.0
2023-11-10 15:05:00,789.62,791.59,789.61,791.32,5432.0,787.4957,789.4604,787.4857,789.1911,5432.0
2023-11-10 15:10:00,791.32,792.46,790.66,792.16,2500.0,789.1911,790.3281,788.5329,790.0289,2500.0
2023-11-10 15:15:00,792.23,795.0,792.23,794.71,5469.0,790.0987,792.8612,790.0987,792.572,5469.0
2023-11-10 15:20:00,795.44,796.37,795.37,796.37,1986.0,793.3001,794.2276,793.2302,794.2276,1986.0
2023-11-10 15:25:00,796.37,797.45,796.17,797.07,4097.0,794.2276,795.3046,794.0281,794.9257,4097.0
2023-11-10 15:30:00,797.49,797.87,797.16,797.28,2132.0,795.3445,795.7235,795.0154,795.1351,2132.0
2023-11-10 15:35:00,797.26,799.0,797.05,799.0,3472.0,795.1152,796.8505,794.9057,796.8505,3472.0
2023-11-10 15:40:00,799.1,799.59,798.31,798.71,3204.0,796.9502,797.4389,796.1623,796.5613,3204.0
2023-11-10 15:45:00,798.63,799.74,798.42,799.19,4787.0,796.4815,797.5885,796.272,797.04,4787.0
2023-11-10 15:50:00,799.18,801.27,798.83,799.35,10307.0,797.03,799.1144,796.6809,797.1995,10307.0
2023-11-10 15:55:00,799.23,799.23,798.11,798.48,17408.0,797.0799,797.0799,795.9629,796.3319,17408.0
2023-11-13 09:30:00,795.92,797.9,790.02,790.02,4826.0,793.7788,795.7534,787.8946,787.8946,4826.0
2023-11-13 09:35:00,790.0,797.82,790.0,794.78,1705.0,787.8747,795.6737,787.8747,792.6418,1705.0
2023-11-13 09:40:00,793.04,797.52,793.0,797.51,4911.0,790.9065,795.3745,790.8666,795.3645,4911.0
2023-11-13 09:45:00,797.1,800.0,796.81,799.85,2393.0,794.9556,797.8478,794.6664,797.6982,2393.0
2023-11-13 09:50:00,799.84,801.8,799.57,801.61,3305.0,797.6882,799.6429,797.4189,799.4535,3305.0
2023-11-13 09:55:00,802.15,803.36,800.79,801.54,1300.0,799.992,801.1987,798.6357,799.3836,1300.0
2023-11-13 10:00:00,800.0,801.05,795.59,795.59,4978.0,797.8478,798.895,793.4497,793.4497,4978.0
2023-11-13 10:05:00,795.15,797.07,795.15,796.48,2697.0,793.0108,794.9257,793.0108,794.3373,2697.0
2023-11-13 10:10:00,796.5,796.5,795.68,795.79,1400.0,794.3572,794.3572,793.5394,793.6491,1400.0
2023-11-13 10:15:00,796.0,796.0,795.87,795.88,500.0,793.8585,793.8585,793.7289,793.7389,500.0
2023-11-13 10:20:00,795.68,796.04,794.8,795.36,1700.0,793.5394,793.8984,792.6618,793.2203,1700.0
2023-11-13 10:25:00,795.15,795.52,794.87,795.39,1100.0,793.0108,793.3798,792.7316,793.2502,1100.0
2023-11-13 10:30:00,795.67,795.83,795.62,795.83,2700.0,793.5294,793.689,793.4796,793.689,2700.0
2023-11-13 10:35:00,795.83,796.38,794.09,794.5,4100.0,793.689,794.2375,791.9537,792.3626,4100.0
2023-11-13 10:40:00,793.93,794.73,792.04,792.9,4829.0,791.7941,792.592,789.9092,790.7669,4829.0
2023-11-13 10:45:00,792.73,793.15,791.6,793.15,5234.0,790.5973,791.0162,789.4704,791.0162,5234.0
2023-11-13 10:50:00,793.02,793.2,791.94,792.92,1302.0,790.8866,791.0661,789.8095,790.7868,1302.0
2023-11-13 10:55:00,792.51,792.53,791.03,791.29,2400.0,790.3779,790.3979,788.9019,789.1612,2400.0
2023-11-13 11:00:00,791.26,791.57,790.56,790.56,2550.0,789.1313,789.4405,788.4332,788.4332,2550.0
2023-11-13 11:05:00,790.57,790.6,789.51,790.3,1946.0,788.4432,788.4731,787.386,788.1739,1946.0
2023-11-13 11:10:00,790.86,790.86,788.55,789.75,2500.0,788.7324,788.7324,786.4286,787.6254,2500.0
2023-11-13 11:15:00,789.8,790.41,789.02,789.47,2620.0,787.6752,788.2836,786.8973,787.3461,2620.0
2023-11-13 11:20:00,789.34,789.96,789.11,789.96,1221.0,787.2165,787.8348,786.9871,787.8348,1221.0
2023-11-13 11:25:00,789.59,789.64,788.93,789.45,700.0,787.4658,787.5157,786.8076,787.3262,700.0
2023-11-13 11:30:00,789.44,790.18,788.59,790.18,3600.0,787.3162,788.0542,786.4685,788.0542,3600.0
2023-11-13 11:35:00,790.24,790.48,788.96,789.63,1423.0,788.114,788.3534,786.8375,787.5057,1423.0
2023-11-13 11:40:00,789.34,791.16,789.34,790.32,2258.0,787.2165,789.0316,787.2165,788.1938,2258.0
2023-11-13 11:45:00,790.34,792.07,790.31,791.63,2302.0,788.2138,789.9391,788.1839,789.5003,2302.0
2023-11-13 11:50:00,791.8,791.93,791.17,791.93,1000.0,789.6698,789.7995,789.0415,789.7995,1000.0
2023-11-13 11:55:00,792.44,792.58,791.53,792.14,3119.0,790.3081,790.4477,789.4006,790.0089,3119.0
2023-11-13 12:00:00,792.6,792.77,792.01,792.24,1200.0,790.4677,790.6372,789.8793,790.1087,1200.0
2023-11-13 12:05:00,792.02,792.47,791.59,791.59,1500.0,789.8893,790.338,789.4604,789.4604,1500.0
2023-11-13 12:10:00,791.59,791.66,791.19,791.25,1600.0,789.4604,789.5302,789.0615,789.1213,1600.0
2023-11-13 12:15:00,791.28,793.93,791.28,793.52,3700.0,789.1512,791.7941,789.1512,791.3852,3700.0
2023-11-13 12:20:00,793.33,793.33,792.81,793.33,571.0,791.1957,791.1957,790.6771,791.1957,571.0
2023-11-13 12:25:00,793.25,793.56,792.19,792.19,1500.0,791.1159,791.4251,790.0588,790.0588,1500.0
2023-11-13 12:30:00,792.4,792.4,789.35,789.48,8875.0,790.2682,790.2682,787.2264,787.3561,8875.0
2023-11-13 12:35:00,789.79,790.61,789.26,790.44,4739.0,787.6653,788.483,787.1367,788.3135,4739.0
2023-11-13 12:40:00,790.31,791.86,789.37,789.8,5421.0,788.1839,789.7297,787.2464,787.6752,5421.0
2023-11-13 12:45:00,789.57,789.57,788.03,788.75,3180.0,787.4458,787.4458,785.91,786.6281,3180.0
2023-11-13 12:50:00,789.51,789.53,788.94,789.12,1458.0,787.386,787.406,786.8175,786.9971,1458.0
2023-11-13 12:55:00,789.2,789.52,789.0,789.0,1200.0,787.0768,787.396,786.8774,786.8774,1200.0
2023-11-13 13:00:00,789.13,789.57,789.13,789.51,1200.0,787.007,787.4458,787.007,787.386,1200.0
2023-11-13 13:05:00,789.51,789.75,788.37,788.44,2700.0,787.386,787.6254,786.2491,786.3189,2700.0
2023-11-13 13:10:00,788.37,789.54,788.11,788.66,3891.0,786.2491,787.4159,785.9898,786.5383,3891.0
2023-11-13 13:15:00,789.34,790.46,789.34,789.74,2500.0,787.2165,788.3335,787.2165,787.6154,2500.0
2023-11-13 13:20:00,789.87,790.56,789.02,790.44,1000.0,787.745,788.4332,786.8973,788.3135,1000.0
2023-11-13 13:25:00,790.41,790.85,790.41,790.42,900.0,788.2836,788.7224,788.2836,788.2936,900.0
2023-11-13 13:30:00,790.47,792.05,790.45,791.95,7675.0,788.3434,789.9192,788.3235,789.8194,7675.0
2023-11-13 13:35:00,792.04,794.34,791.97,794.03,3375.0,789.9092,792.203,789.8394,791.8938,3375.0
2023-11-13 13:40:00,794.19,795.2,793.87,794.71,3909.0,792.0534,793.0607,791.7343,792.572,3909.0
2023-11-13 13:45:00,794.93,795.1,794.6,794.99,1566.0,792.7914,792.961,792.4623,792.8513,1566.0
2023-11-13 13:50:00,794.99,795.64,794.69,794.69,1900.0,792.8513,793.4995,792.5521,792.5521,1900.0
2023-11-13 13:55:00,795.08,795.08,793.85,794.38,1325.0,792.941,792.941,791.7143,792.2429,1325.0
2023-11-13 14:00:00,794.45,794.45,792.17,792.84,16619.0,792.3127,792.3127,790.0389,790.707,16619.0
2023-11-13 14:05:00,792.75,792.78,791.96,791.97,1925.0,790.6173,790.6472,789.8294,789.8394,1925.0
2023-11-13 14:10:00,792.4,792.4,791.2,791.2,3825.0,790.2682,790.2682,789.0715,789.0715,3825.0
2023-11-13 14:15:00,791.53,792.47,790.97,791.96,5154.0,789.4006,790.338,788.8421,789.8294,5154.0
2023-11-13 14:20:00,791.67,791.79,790.4,791.03,5717.0,789.5402,789.6599,788.2736,788.9019,5717.0
2023-11-13 14:25:00,791.73,792.52,790.46,792.43,4345.0,789.6,790.3879,788.3335,790.2982,4345.0
2023-11-13 14:30:00,792.17,792.43,791.51,792.43,3304.0,790.0389,790.2982,789.3806,790.2982,3304.0
2023-11-13 14:35:00,792.22,792.96,792.22,792.96,2150.0,790.0887,790.8267,790.0887,790.8267,2150.0
2023-11-13 14:40:00,793.01,793.56,792.97,793.38,2950.0,790.8766,791.4251,790.8367,791.2456,2950.0
2023-11-13 14:45:00,793.41,793.73,793.05,793.36,1632.0,791.2755,791.5947,790.9165,791.2256,1632.0
2023-11-13 14:50:00,793.01,793.07,792.47,792.72,1700.0,790.8766,790.9364,790.338,790.5874,1700.0
2023-11-13 14:55:00,792.71,793.16,792.71,792.84,8628.0,790.5774,791.0262,790.5774,790.707,8628.0
2023-11-13 15:00:00,792.84,793.64,792.84,793.54,4100.0,790.707,791.5049,790.707,791.4052,4100.0
2023-11-13 15:05:00,793.39,793.77,793.39,793.57,7000.0,791.2556,791.6345,791.2556,791.4351,7000.0
2023-11-13 15:10:00,793.56,794.74,793.56,794.42,13011.0,791.4251,792.6019,791.4251,792.2828,13011.0
2023-11-13 15:15:00,794.22,794.36,794.04,794.33,1500.0,792.0833,792.223,791.9038,792.193,1500.0
2023-11-13 15:20:00,794.28,794.37,793.56,793.83,7435.0,792.1432,792.2329,791.4251,791.6944,7435.0
2023-11-13 15:25:00,793.83,795.62,793.56,795.32,11314.0,791.6944,793.4796,791.4251,793.1804,11314.0
2023-11-13 15:30:00,794.68,794.68,793.33,793.76,3755.0,792.5421,792.5421,791.1957,791.6246,3755.0
2023-11-13 15:35:00,793.6,794.36,793.31,794.2,7157.0,791.465,792.223,791.1758,792.0634,7157.0
2023-11-13 15:40:00,794.49,794.6,794.04,794.2,3424.0,792.3526,792.4623,791.9038,792.0634,3424.0
2023-11-13 15:45:00,794.45,795.53,794.21,795.22,4859.0,792.3127,793.3898,792.0734,793.0806,4859.0
2023-11-13 15:50:00,795.24,795.44,793.47,794.24,20265.0,793.1006,793.3001,791.3354,792.1033,20265.0
2023-11-13 15:55:00,795.17,796.72,794.78,796.69,20228.0,793.0308,794.5766,792.6418,794.5467,20228.0
2023-11-14 09:30:00,803.79,805.0,801.53,801.54,4232.0,801.6276,802.8343,799.3737,799.3836,4232.0
2023-11-14 09:35:00,800.01,803.11,796.29,799.34,2073.0,797.8578,800.9494,794.1478,797.1896,2073.0
2023-11-14 09:40:00,801.02,805.6,799.33,802.37,6100.0,798.865,803.4327,797.1796,800.2114,6100.0
2023-11-14 09:45:00,803.46,803.46,801.24,801.7,4201.0,801.2985,801.2985,799.0845,799.5432,4201.0
2023-11-14 09:50:00,803.0,803.58,802.38,803.43,3217.0,800.8397,801.4182,800.2214,801.2686,3217.0
2023-11-14 09:55:00,803.41,803.61,801.3,801.42,1461.0,801.2486,801.4481,799.1443,799.264,1461.0
2023-11-14 10:00:00,802.09,802.84,801.87,802.74,826.0,799.9322,800.6801,799.7128,800.5804,826.0
2023-11-14 10:05:00,802.62,803.8,800.37,801.46,1895.0,800.4607,801.6376,798.2168,799.3039,1895.0
2023-11-14 10:10:00,800.55,801.37,800.55,801.23,600.0,798.3963,799.2141,798.3963,799.0745,600.0
2023-11-14 10:15:00,801.75,803.42,801.31,803.42,2604.0,799.5931,801.2586,799.1543,801.2586,2604.0
2023-11-14 10:20:00,803.33,804.0,802.53,802.95,1830.0,801.1688,801.837,800.371,800.7898,1830.0
2023-11-14 10:25:00,802.41,802.8,801.68,802.64,2100.0,800.2513,800.6403,799.5233,800.4807,2100.0
2023-11-14 10:30:00,801.7,802.78,800.73,802.78,1286.0,799.5432,800.6203,798.5758,800.6203,1286.0
2023-11-14 10:35:00,801.89,802.01,800.7,801.17,1025.0,799.7327,799.8524,798.5459,799.0146,1025.0
2023-11-14 10:40:00,801.17,801.17,799.16,799.86,1425.0,799.0146,799.0146,797.01,797.7082,1425.0
2023-11-14 10:45:00,799.62,801.16,798.47,800.11,2605.0,797.4688,799.0047,796.3219,797.9575,2605.0
2023-11-14 10:50:00,800.46,800.6,799.5,800.47,2300.0,798.3065,798.4462,797.3491,798.3165,2300.0
2023-11-14 10:55:00,800.16,800.61,798.95,799.46,960.0,798.0074,798.4561,796.8006,797.3092,960.0
2023-11-14 11:00:00,799.58,799.91,798.98,799.45,1200.0,797.4289,797.758,796.8305,797.2993,1200.0
2023-11-14 11:05:00,799.73,799.94,799.15,799.2,1383.0,797.5785,797.7879,797.0001,797.0499,1383.0
2023-11-14 11:10:00,799.2,799.96,798.22,799.26,2011.0,797.0499,797.8079,796.0726,797.1098,2011.0
2023-11-14 11:15:00,799.49,800.42,798.95,799.99,1600.0,797.3392,798.2667,796.8006,797.8378,1600.0
2023-11-14 11:20:00,799.62,799.69,798.87,799.23,1430.0,797.4688,797.5386,796.7208,797.0799,1430.0
2023-11-14 11:25:00,798.66,798.66,797.52,798.55,2543.0,796.5114,796.5114,795.3745,796.4017,2543.0
2023-11-14 11:30:00,798.39,798.62,797.77,798.62,3281.0,796.2421,796.4715,795.6238,796.4715,3281.0
2023-11-14 11:35:00,798.39,798.4,797.79,798.33,2632.0,796.2421,796.2521,795.6437,796.1823,2632.0
2023-11-14 11:40:00,798.33,799.42,798.32,798.44,3050.0,796.1823,797.2693,796.1723,796.292,3050.0
2023-11-14 11:45:00,799.04,800.17,799.03,800.17,456.0,796.8904,798.0173,796.8804,798.0173,456.0
2023-11-14 11:50:00,799.5,799.5,798.07,798.8,1735.0,797.3491,797.3491,795.923,796.651,1735.0
2023-11-14 11:55:00,798.42,798.45,797.58,797.78,2232.0,796.272,796.302,795.4343,795.6338,2232.0
2023-11-14 12:00:00,797.73,799.8,797.73,799.8,1615.0,795.5839,797.6483,795.5839,797.6483,1615.0
2023-11-14 12:05:00,799.12,799.85,798.85,798.85,1000.0,796.9702,797.6982,796.7009,796.7009,1000.0
2023-11-14 12:10:00,798.39,799.46,798.39,799.46,300.0,796.2421,797.3092,796.2421,797.3092,300.0
2023-11-14 12:15:00,799.23,799.84,798.39,799.46,2600.0,797.0799,797.6882,796.2421,797.3092,2600.0
2023-11-14 12:20:00,799.29,799.42,798.77,798.77,1200.0,797.1397,797.2693,796.6211,796.6211,1200.0
2023-11-14 12:25:00,799.45,799.48,798.05,798.05,1400.0,797.2993,797.3292,795.903,795.903,1400.0
2023-11-14 12:30:00,798.16,799.1,797.84,799.1,820.0,796.0127,796.9502,795.6936,796.9502,820.0
2023-11-14 12:35:00,799.01,799.31,798.19,798.69,1400.0,796.8604,797.1596,796.0427,796.5413,1400.0
2023-11-14 12:40:00,799.47,799.53,798.69,798.69,728.0,797.3192,797.3791,796.5413,796.5413,728.0
2023-11-14 12:45:00,799.27,800.4,799.27,800.4,7181.0,797.1198,798.2467,797.1198,798.2467,7181.0
2023-11-14 12:50:00,801.14,801.14,800.38,800.61,968.0,798.9847,798.9847,798.2268,798.4561,968.0
2023-11-14 12:55:00,800.61,800.61,799.75,800.05,1705.0,798.4561,798.4561,797.5985,797.8977,1705.0
2023-11-14 13:00:00,799.3,799.51,798.55,799.51,1100.0,797.1497,797.3591,796.4017,797.3591,1100.0
2023-11-14 13:05:00,799.05,800.36,798.72,798.72,1342.0,796.9003,798.2068,796.5712,796.5712,1342.0
2023-11-14 13:10:00,798.88,799.57,798.62,798.62,400.0,796.7308,797.4189,796.4715,796.4715,400.0
2023-11-14 13:15:00,798.94,799.63,797.04,797.55,1667.0,796.7906,797.4788,794.8957,795.4044,1667.0
2023-11-14 13:20:00,798.09,798.09,797.46,798.04,700.0,795.9429,795.9429,795.3146,795.8931,700.0
2023-11-14 13:25:00,798.04,798.04,797.44,797.81,400.0,795.8931,795.8931,795.2947,795.6637,400.0
2023-11-14 13:30:00,798.54,798.92,797.54,797.54,1600.0,796.3917,796.7707,795.3944,795.3944,1600.0
2023-11-14 13:35:00,797.57,799.0,797.51,798.56,1242.0,795.4243,796.8505,795.3645,796.4117,1242.0
2023-11-14 13:40:00,799.64,799.65,798.81,799.15,500.0,797.4888,797.4987,796.661,797.0001,500.0
2023-11-14 13:45:00,799.69,799.69,798.63,798.63,1200.0,797.5386,797.5386,796.4815,796.4815,1200.0
2023-11-14 13:50:00,798.33,798.36,797.75,797.75,471.0,796.1823,796.2122,795.6038,795.6038,471.0
2023-11-14 13:55:00,797.95,797.95,796.03,796.38,1995.0,795.8033,795.8033,793.8885,794.2375,1995.0
2023-11-14 14:00:00,795.89,795.9,794.99,795.0,3300.0,793.7488,793.7588,792.8513,792.8612,3300.0
2023-11-14 14:05:00,795.16,795.46,794.68,794.68,1538.0,793.0208,793.32,792.5421,792.5421,1538.0
2023-11-14 14:10:00,794.6,794.63,794.34,794.63,745.0,792.4623,792.4922,792.203,792.4922,745.0
2023-11-14 14:15:00,794.27,794.49,794.27,794.49,200.0,792.1332,792.3526,792.1332,792.3526,200.0
2023-11-14 14:20:00,794.99,795.12,794.33,794.34,600.0,792.8513,792.9809,792.193,792.203,600.0
2023-11-14 14:25:00,795.05,795.05,794.33,794.33,400.0,792.9111,792.9111,792.193,792.193,400.0
2023-11-14 14:30:00,794.37,795.18,794.37,794.83,2800.0,792.2329,793.0408,792.2329,792.6917,2800.0
2023-11-14 14:35:00,794.7,794.7,794.14,794.6,1487.0,792.562,792.562,792.0036,792.4623,1487.0
2023-11-14 14:40:00,794.59,794.61,794.0,794.56,1750.0,792.4523,792.4723,791.8639,792.4224,1750.0
2023-11-14 14:45:00,794.6,794.61,794.0,794.25,2650.0,792.4623,792.4723,791.8639,792.1133,2650.0
2023-11-14 14:50:00,794.41,794.92,794.4,794.58,4100.0,792.2728,792.7815,792.2629,792.4424,4100.0
2023-11-14 14:55:00,794.58,795.15,794.54,794.75,2100.0,792.4424,793.0108,792.4025,792.6119,2100.0
2023-11-14 15:00:00,794.66,794.79,794.05,794.24,1531.0,792.5222,792.6518,791.9138,792.1033,1531.0
2023-11-14 15:05:00,793.83,794.23,793.53,794.03,5027.0,791.6944,792.0933,791.3952,791.8938,5027.0
2023-11-14 15:10:00,794.02,794.23,793.52,793.92,3379.0,791.8839,792.0933,791.3852,791.7841,3379.0
2023-11-14 15:15:00,793.92,794.13,793.74,794.08,4237.0,791.7841,791.9936,791.6046,791.9437,4237.0
2023-11-14 15:20:00,794.08,794.42,793.82,794.21,1328.0,791.9437,792.2828,791.6844,792.0734,1328.0
2023-11-14 15:25:00,794.17,794.32,793.06,793.74,16915.0,792.0335,792.1831,790.9265,791.6046,16915.0
2023-11-14 15:30:00,793.74,794.13,793.38,793.42,7114.0,791.6046,791.9936,791.2456,791.2855,7114.0
2023-11-14 15:35:00,793.51,794.35,793.33,794.25,9622.0,791.3752,792.213,791.1957,792.1133,9622.0
2023-11-14 15:40:00,794.18,794.46,794.06,794.28,7607.0,792.0434,792.3227,791.9238,792.1432,7607.0
2023-11-14 15:45:00,794.28,794.9,794.01,794.86,13288.0,792.1432,792.7615,791.8739,792.7216,13288.0
2023-11-14 15:50:00,794.85,794.86,792.54,793.36,8916.0,792.7116,792.7216,790.4079,791.2256,8916.0
2023-11-14 15:55:00,793.37,793.87,792.74,793.53,27468.0,791.2356,791.7343,790.6073,791.3952,27468.0
2023-11-15 09:30:00,790.66,796.72,790.66,793.7,6835.0,788.5329,794.5766,788.5329,791.5647,6835.0
2023-11-15 09:35:00,794.11,794.36,791.99,794.36,814.0,791.9736,792.223,789.8593,792.223,814.0
2023-11-15 09:40:00,792.71,794.42,792.7,794.42,852.0,790.5774,792.2828,790.5674,792.2828,852.0
2023-11-15 09:45:00,794.47,794.47,789.84,789.85,3005.0,792.3327,792.3327,787.7151,787.7251,3005.0
2023-11-15 09:50:00,790.5,791.17,789.43,790.33,3849.0,788.3733,789.0415,787.3062,788.2038,3849.0
2023-11-15 09:55:00,789.38,789.42,787.36,788.53,9195.0,787.2564,787.2962,785.2418,786.4086,9195.0
2023-11-15 10:00:00,788.84,790.68,787.92,787.93,3622.0,786.7178,788.5529,785.8003,785.8103,3622.0
2023-11-15 10:05:00,787.67,788.63,786.14,786.21,2483.0,785.551,786.5084,784.0251,784.0949,2483.0
2023-11-15 10:10:00,787.17,787.88,784.95,785.95,6409.0,785.0523,785.7604,782.8383,783.8356,6409.0
2023-11-15 10:15:00,786.13,790.51,786.13,790.0,2335.0,784.0151,788.3833,784.0151,787.8747,2335.0
2023-11-15 10:20:00,790.34,790.77,789.66,790.56,5309.0,788.2138,788.6426,787.5356,788.4332,5309.0
2023-11-15 10:25:00,790.56,791.18,790.04,790.74,8100.0,788.4332,789.0515,787.9146,788.6127,8100.0
2023-11-15 10:30:00,791.16,792.53,790.73,791.93,11876.0,789.0316,790.3979,788.6027,789.7995,11876.0
2023-11-15 10:35:00,792.04,793.07,790.9,793.07,10408.0,789.9092,790.9364,788.7723,790.9364,10408.0
2023-11-15 10:40:00,793.99,795.18,792.99,794.96,9539.0,791.854,793.0408,790.8566,792.8213,9539.0
2023-11-15 10:45:00,794.3,795.03,792.86,794.31,2125.0,792.1631,792.8912,790.727,792.1731,2125.0
2023-11-15 10:50:00,793.75,794.51,792.61,792.61,2498.0,791.6146,792.3726,790.4777,790.4777,2498.0
2023-11-15 10:55:00,793.58,793.58,793.19,793.27,400.0,791.4451,791.4451,791.0561,791.1359,400.0
2023-11-15 11:00:00,794.02,794.66,793.62,794.16,1800.0,791.8839,792.5222,791.485,792.0235,1800.0
2023-11-15 11:05:00,794.12,794.12,792.34,792.58,1506.0,791.9836,791.9836,790.2084,790.4477,1506.0
2023-11-15 11:10:00,792.76,792.77,791.56,791.79,1602.0,790.6273,790.6372,789.4305,789.6599,1602.0
2023-11-15 11:15:00,791.64,793.6,791.64,792.96,1650.0,789.5103,791.465,789.5103,790.8267,1650.0
2023-11-15 11:20:00,793.13,793.13,792.33,793.02,900.0,790.9963,790.9963,790.1984,790.8866,900.0
2023-11-15 11:25:00,792.53,794.16,792.18,794.16,3631.0,790.3979,792.0235,790.0488,792.0235,3631.0
2023-11-15 11:30:00,793.66,794.17,793.34,793.89,1000.0,791.5248,792.0335,791.2057,791.7542,1000.0
2023-11-15 11:35:00,793.89,794.6,793.89,794.6,1444.0,791.7542,792.4623,791.7542,792.4623,1444.0
2023-11-15 11:40:00,794.48,795.54,794.48,795.53,1812.0,792.3426,793.3998,792.3426,793.3898,1812.0
2023-11-15 11:45:00,795.27,795.71,794.77,795.31,1088.0,793.1305,793.5693,792.6319,793.1704,1088.0
2023-11-15 11:50:00,795.36,795.41,793.47,793.47,3994.0,793.2203,793.2701,791.3354,791.3354,3994.0
2023-11-15 11:55:00,793.84,794.09,792.68,792.68,1300.0,791.7044,791.9537,790.5475,790.5475,1300.0
2023-11-15 12:00:00,793.3,793.86,793.18,793.22,900.0,791.1658,791.7243,791.0461,791.086,900.0
2023-11-15 12:05:00,793.91,793.92,793.27,793.76,1200.0,791.7742,791.7841,791.1359,791.6246,1200.0
2023-11-15 12:10:00,793.39,793.5,792.01,792.66,2202.0,791.2556,791.3653,789.8793,790.5275,2202.0
2023-11-15 12:15:00,793.12,794.36,792.99,794.03,1801.0,790.9863,792.223,790.8566,791.8938,1801.0
2023-11-15 12:20:00,794.86,794.92,794.2,794.68,5621.0,792.7216,792.7815,792.0634,792.5421,5621.0
2023-11-15 12:25:00,795.35,795.35,795.1,795.11,200.0,793.2103,793.2103,792.961,792.9709,200.0
2023-11-15 12:30:00,795.98,796.31,795.16,796.31,600.0,793.8386,794.1677,793.0208,794.1677,600.0
2023-11-15 12:35:00,796.04,796.21,795.67,795.88,3552.0,793.8984,794.068,793.5294,793.7389,3552.0
2023-11-15 12:40:00,796.13,796.81,795.86,796.53,700.0,793.9882,794.6664,793.7189,794.3871,700.0
2023-11-15 12:45:00,796.66,797.59,796.66,797.54,700.0,794.5168,795.4443,794.5168,795.3944,700.0
2023-11-15 12:50:00,797.35,797.9,796.73,796.73,1008.0,795.2049,795.7534,794.5866,794.5866,1008.0
2023-11-15 12:55:00,796.57,796.57,795.82,795.82,702.0,794.427,794.427,793.679,793.679,702.0
2023-11-15 13:00:00,795.21,795.37,794.7,795.15,1400.0,793.0707,793.2302,792.562,793.0108,1400.0
2023-11-15 13:05:00,794.93,795.62,794.92,795.35,1725.0,792.7914,793.4796,792.7815,793.2103,1725.0
2023-11-15 13:10:00,795.67,796.14,795.58,795.58,1841.0,793.5294,793.9982,793.4397,793.4397,1841.0
2023-11-15 13:15:00,796.01,796.75,796.01,796.75,500.0,793.8685,794.6065,793.8685,794.6065,500.0
2023-11-15 13:20:00,797.11,797.75,797.11,797.75,792.0,794.9656,795.6038,794.9656,795.6038,792.0
2023-11-15 13:25:00,797.36,797.36,796.93,796.93,300.0,795.2149,795.2149,794.786,794.786,300.0
2023-11-15 13:30:00,797.46,797.83,797.46,797.83,500.0,795.3146,795.6836,795.3146,795.6836,500.0
2023-11-15 13:35:00,797.38,797.9,797.38,797.68,400.0,795.2348,795.7534,795.2348,795.534,400.0
2023-11-15 13:40:00,797.93,798.5,797.73,797.74,1169.0,795.7834,796.3518,795.5839,795.5939,1169.0
2023-11-15 13:45:00,797.69,797.83,797.41,797.41,801.0,795.544,795.6836,795.2648,795.2648,801.0
2023-11-15 13:50:00,797.74,798.04,796.26,796.72,6000.0,795.5939,795.8931,794.1178,794.5766,6000.0
2023-11-15 13:55:00,796.78,796.78,796.15,796.5,800.0,794.6364,794.6364,794.0081,794.3572,800.0
2023-11-15 14:00:00,796.46,796.46,796.46,796.46,100.0,794.3173,794.3173,794.3173,794.3173,100.0
2023-11-15 14:05:00,796.97,797.18,796.74,797.1,1400.0,794.8259,795.0354,794.5966,794.9556,1400.0
2023-11-15 14:10:00,797.7,797.7,796.38,796.57,1100.0,795.554,795.554,794.2375,794.427,1100.0
2023-11-15 14:15:00,796.42,796.42,795.65,795.66,1460.0,794.2774,794.2774,793.5095,793.5195,1460.0
2023-11-15 14:20:00,795.7,795.76,795.16,795.16,600.0,793.5594,793.6192,793.0208,793.0208,600.0
2023-11-15 14:25:00,795.53,796.24,794.97,796.0,900.0,793.3898,794.0979,792.8313,793.8585,900.0
2023-11-15 14:30:00,796.03,796.58,795.96,795.96,300.0,793.8885,794.437,793.8187,793.8187,300.0
2023-11-15 14:35:00,796.28,796.38,796.17,796.18,500.0,794.1378,794.2375,794.0281,794.0381,500.0
2023-11-15 14:40:00,796.6,796.61,795.85,795.85,1101.0,794.4569,794.4669,793.709,793.709,1101.0
2023-11-15 14:45:00,796.04,796.04,795.0,795.02,1200.0,793.8984,793.8984,792.8612,792.8812,1200.0
2023-11-15 14:50:00,794.66,794.82,794.4,794.4,900.0,792.5222,792.6817,792.2629,792.2629,900.0
2023-11-15 14:55:00,794.6,795.46,794.6,795.46,2168.0,792.4623,793.32,792.4623,793.32,2168.0
2023-11-15 15:00:00,795.3,795.61,794.69,794.7,800.0,793.1604,793.4696,792.5521,792.562,800.0
2023-11-15 15:05:00,794.79,795.15,794.79,795.03,1619.0,792.6518,793.0108,792.6518,792.8912,1619.0
2023-11-15 15:10:00,794.99,795.19,793.57,793.57,2000.0,792.8513,793.0507,791.4351,791.4351,2000.0
2023-11-15 15:15:00,793.85,793.85,792.92,792.92,1160.0,791.7143,791.7143,790.7868,790.7868,1160.0
2023-11-15 15:20:00,794.14,794.26,793.11,793.8,700.0,792.0036,792.1232,790.9763,791.6645,700.0
2023-11-15 15:25:00,793.81,794.37,793.26,793.93,1300.0,791.6744,792.2329,791.1259,791.7941,1300.0
2023-11-15 15:30:00,793.61,794.4,793.6,794.28,1510.0,791.475,792.2629,791.465,792.1432,1510.0
2023-11-15 15:35:00,794.69,795.38,793.94,795.38,2284.0,792.5521,793.2402,791.8041,793.2402,2284.0
2023-11-15 15:40:00,795.71,795.71,794.85,794.97,5039.0,793.5693,793.5693,792.7116,792.8313,5039.0
2023-11-15 15:45:00,794.94,794.94,793.18,793.77,4360.0,792.8014,792.8014,791.0461,791.6345,4360.0
2023-11-15 15:50:00,793.11,793.8,791.3,792.11,12825.0,790.9763,791.6645,789.1712,789.979,12825.0
2023-11-15 15:55:00,791.82,792.9,791.27,792.4,19206.0,789.6898,790.7669,789.1413,790.2682,19206.0
2023-11-16 09:30:00,802.06,802.06,795.94,796.52,5783.0,799.9022,799.9022,793.7987,794.3771,5783.0
2023-11-16 09:35:00,796.79,796.79,791.8,792.38,1195.0,794.6464,794.6464,789.6698,790.2483,1195.0
2023-11-16 09:40:00,792.27,792.87,790.2,791.42,3179.0,790.1386,790.737,788.0742,789.2909,3179.0
2023-11-16 09:45:00,791.89,791.9,786.24,787.0,3510.0,789.7596,789.7696,784.1248,784.8828,3510.0
2023-11-16 09:50:00,785.83,788.82,785.83,788.19,1100.0,783.7159,786.6979,783.7159,786.0696,1100.0
2023-11-16 09:55:00,789.65,790.38,788.4,788.4,1800.0,787.5256,788.2537,786.279,786.279,1800.0
2023-11-16 10:00:00,790.36,790.36,786.32,786.32,2246.0,788.2337,788.2337,784.2046,784.2046,2246.0
2023-11-16 10:05:00,786.64,787.74,786.64,787.48,3231.0,784.5237,785.6208,784.5237,785.3615,3231.0
2023-11-16 10:10:00,788.78,789.8,788.78,789.8,325.0,786.658,787.6752,786.658,787.6752,325.0
2023-11-16 10:15:00,789.01,790.84,789.01,790.84,1754.0,786.8874,788.7124,786.8874,788.7124,1754.0
2023-11-16 10:20:00,790.91,792.9,790.89,791.85,2300.0,788.7822,790.7669,788.7623,789.7197,2300.0
2023-11-16 10:25:00,791.96,791.97,790.15,790.15,1100.0,789.8294,789.8394,788.0243,788.0243,1100.0
2023-11-16 10:30:00,789.43,789.76,788.36,788.37,1253.0,787.3062,787.6353,786.2391,786.2491,1253.0
2023-11-16 10:35:00,788.39,790.94,788.1,790.72,2639.0,786.269,788.8122,785.9798,788.5928,2639.0
2023-11-16 10:40:00,790.82,792.88,790.63,792.11,2500.0,788.6925,790.7469,788.503,789.979,2500.0
2023-11-16 10:45:00,791.84,792.26,791.28,791.28,1628.0,789.7097,790.1286,789.1512,789.1512,1628.0
2023-11-16 10:50:00,790.8,791.22,790.34,790.43,1300.0,788.6725,789.0914,788.2138,788.3035,1300.0
2023-11-16 10:55:00,790.77,790.92,790.56,790.92,800.0,788.6426,788.7922,788.4332,788.7922,800.0
2023-11-16 11:00:00,790.81,791.46,790.81,790.82,1800.0,788.6825,789.3308,788.6825,788.6925,1800.0
2023-11-16 11:05:00,790.44,791.49,789.41,790.08,3510.0,788.3135,789.3607,787.2863,787.9545,3510.0
2023-11-16 11:10:00,790.3,790.73,788.63,790.68,3100.0,788.1739,788.6027,786.5084,788.5529,3100.0
2023-11-16 11:15:00,790.14,790.58,789.92,790.58,1200.0,788.0143,788.4531,787.7949,788.4531,1200.0
2023-11-16 11:20:00,790.74,790.78,790.15,790.42,1900.0,788.6127,788.6526,788.0243,788.2936,1900.0
2023-11-16 11:25:00,790.81,791.03,790.49,790.74,4875.0,788.6825,788.9019,788.3634,788.6127,4875.0
2023-11-16 11:30:00,790.43,790.43,790.12,790.25,1309.0,788.3035,788.3035,787.9944,788.124,1309.0
2023-11-16 11:35:00,790.23,790.23,788.61,788.62,1576.0,788.1041,788.1041,786.4884,786.4984,1576.0
2023-11-16 11:40:00,788.63,789.72,788.62,789.41,2436.0,786.5084,787.5954,786.4984,787.2863,2436.0
2023-11-16 11:45:00,789.71,789.95,788.5,789.18,1000.0,787.5855,787.8248,786.3787,787.0569,1000.0
2023-11-16 11:50:00,789.48,790.73,789.34,789.91,1600.0,787.3561,788.6027,787.2165,787.7849,1600.0
2023-11-16 11:55:00,789.73,789.73,789.56,789.68,300.0,787.6054,787.6054,787.4359,787.5555,300.0
2023-11-16 12:00:00,790.4,790.52,789.86,790.52,1685.0,788.2736,788.3933,787.7351,788.3933,1685.0
2023-11-16 12:05:00,790.4,790.44,789.5,789.99,2275.0,788.2736,788.3135,787.376,787.8647,2275.0
2023-11-16 12:10:00,789.96,790.01,788.97,789.53,1880.0,787.8348,787.8847,786.8475,787.406,1880.0
2023-11-16 12:15:00,789.78,790.44,789.78,790.15,1366.0,787.6553,788.3135,787.6553,788.0243,1366.0
2023-11-16 12:20:00,790.4,790.44,790.0,790.0,1600.0,788.2736,788.3135,787.8747,787.8747,1600.0
2023-11-16 12:25:00,790.22,790.22,789.9,789.98,1325.0,788.0941,788.0941,787.775,787.8547,1325.0
2023-11-16 12:30:00,789.85,789.98,789.5,789.9,700.0,787.7251,787.8547,787.376,787.775,700.0
2023-11-16 12:35:00,789.95,792.22,789.6,792.22,3521.0,787.8248,790.0887,787.4758,790.0887,3521.0
2023-11-16 12:40:00,792.57,793.84,792.57,793.31,950.0,790.4378,791.7044,790.4378,791.1758,950.0
2023-11-16 12:45:00,792.89,792.89,792.53,792.53,600.0,790.7569,790.7569,790.3979,790.3979,600.0
2023-11-16 12:50:00,792.16,792.85,791.82,791.97,1432.0,790.0289,790.717,789.6898,789.8394,1432.0
2023-11-16 12:55:00,791.96,792.42,791.49,791.64,2100.0,789.8294,790.2882,789.3607,789.5103,2100.0
2023-11-16 13:00:00,791.72,791.72,790.67,790.74,5100.0,789.5901,789.5901,788.5429,788.6127,5100.0
2023-11-16 13:05:00,790.71,792.23,790.7,792.22,1900.0,788.5828,790.0987,788.5728,790.0887,1900.0
2023-11-16 13:10:00,792.6,792.62,791.5,792.06,2225.0,790.4677,790.4876,789.3707,789.9291,2225.0
2023-11-16 13:15:00,792.95,792.95,792.33,792.34,1100.0,790.8168,790.8168,790.1984,790.2084,1100.0
2023-11-16 13:20:00,792.38,794.02,792.38,793.32,1100.0,790.2483,791.8839,790.2483,791.1858,1100.0
2023-11-16 13:25:00,793.24,793.39,791.95,792.67,1743.0,791.106,791.2556,789.8194,790.5375,1743.0
2023-11-16 13:30:00,791.93,792.3,790.84,791.22,1400.0,789.7995,790.1685,788.7124,789.0914,1400.0
2023-11-16 13:35:00,791.29,791.78,791.2,791.21,1725.0,789.1612,789.6499,789.0715,789.0814,1725.0
2023-11-16 13:40:00,791.05,791.73,791.01,791.48,700.0,788.9219,789.6,788.882,789.3507,700.0
2023-11-16 13:45:00,791.02,791.58,790.7,791.18,900.0,788.8919,789.4504,788.5728,789.0515,900.0
2023-11-16 13:50:00,791.3,791.74,791.08,791.74,1812.0,789.1712,789.61,788.9518,789.61,1812.0
2023-11-16 13:55:00,791.43,791.65,790.98,791.65,1929.0,789.3008,789.5202,788.8521,789.5202,1929.0
2023-11-16 14:00:00,791.74,792.42,791.35,792.42,1403.0,789.61,790.2882,789.2211,790.2882,1403.0
2023-11-16 14:05:00,793.05,793.3,792.97,793.3,716.0,790.9165,791.1658,790.8367,791.1658,716.0
2023-11-16 14:10:00,792.79,792.88,792.16,792.16,700.0,790.6572,790.7469,790.0289,790.0289,700.0
2023-11-16 14:15:00,792.71,792.86,792.71,792.86,400.0,790.5774,790.727,790.5774,790.727,400.0
2023-11-16 14:20:00,792.86,793.24,792.86,793.06,700.0,790.727,791.106,790.727,790.9265,700.0
2023-11-16 14:25:00,793.02,793.38,792.87,793.38,800.0,790.8866,791.2456,790.737,791.2456,800.0
2023-11-16 14:30:00,793.5,793.57,793.5,793.57,400.0,791.3653,791.4351,791.3653,791.4351,400.0
2023-11-16 14:35:00,793.63,793.95,793.59,793.94,677.0,791.4949,791.8141,791.455,791.8041,677.0
2023-11-16 14:40:00,793.71,794.91,793.62,794.88,1481.0,791.5747,792.7715,791.485,792.7416,1481.0
2023-11-16 14:45:00,794.79,794.79,793.88,794.1,1645.0,792.6518,792.6518,791.7443,791.9637,1645.0
2023-11-16 14:50:00,794.11,794.11,792.61,793.35,5606.0,791.9736,791.9736,790.4777,791.2157,5606.0
2023-11-16 14:55:00,793.26,794.19,793.08,794.19,1314.0,791.1259,792.0534,790.9464,792.0534,1314.0
2023-11-16 15:00:00,794.5,794.93,793.62,793.62,2537.0,792.3626,792.7914,791.485,791.485,2537.0
2023-11-16 15:05:00,793.61,793.61,793.42,793.42,729.0,791.475,791.475,791.2855,791.2855,729.0
2023-11-16 15:10:00,793.63,793.91,793.11,793.57,3341.0,791.4949,791.7742,790.9763,791.4351,3341.0
2023-11-16 15:15:00,793.57,794.98,793.54,794.98,3925.0,791.4351,792.8413,791.4052,792.8413,3925.0
2023-11-16 15:20:00,794.98,795.62,794.7,795.08,4400.0,792.8413,793.4796,792.562,792.941,4400.0
2023-11-16 15:25:00,795.24,795.24,793.69,793.85,2250.0,793.1006,793.1006,791.5548,791.7143,2250.0
2023-11-16 15:30:00,793.83,794.64,793.82,794.16,4575.0,791.6944,792.5022,791.6844,792.0235,4575.0
2023-11-16 15:35:00,794.59,794.59,793.7,794.14,1920.0,792.4523,792.4523,791.5647,792.0036,1920.0
2023-11-16 15:40:00,794.06,795.13,794.0,794.94,3125.0,791.9238,792.9909,791.8639,792.8014,3125.0
2023-11-16 15:45:00,795.0,796.76,794.68,796.49,6561.0,792.8612,794.6165,792.5421,794.3472,6561.0
2023-11-16 15:50:00,796.15,797.11,795.8,795.8,10826.0,794.0081,794.9656,793.6591,793.6591,10826.0
2023-11-16 15:55:00,795.41,797.38,795.25,796.97,21448.0,793.2701,795.2348,793.1106,794.8259,21448.0
2023-11-17 09:30:00,803.31,803.31,799.64,801.09,29359.0,801.1489,801.1489,797.4888,798.9349,29359.0
2023-11-17 09:35:00,803.62,805.72,803.51,804.79,1789.0,801.458,803.5524,801.3483,802.6249,1789.0
2023-11-17 09:40:00,806.11,806.28,804.39,804.79,1200.0,803.9413,804.1109,802.226,802.6249,1200.0
2023-11-17 09:45:00,803.63,804.51,803.63,803.91,448.0,801.468,802.3457,801.468,801.7473,448.0
2023-11-17 09:50:00,803.04,804.64,803.04,803.94,486.0,800.8796,802.4753,800.8796,801.7772,486.0
2023-11-17 09:55:00,803.21,804.34,803.21,803.65,374.0,801.0492,802.1761,801.0492,801.488,374.0
2023-11-17 10:00:00,804.32,804.5,803.41,804.0,2006.0,802.1562,802.3357,801.2486,801.837,2006.0
2023-11-17 10:05:00,803.83,804.08,803.0,803.41,2801.0,801.6675,801.9168,800.8397,801.2486,2801.0
2023-11-17 10:10:00,803.97,803.97,803.0,803.92,1217.0,801.8071,801.8071,800.8397,801.7572,1217.0
2023-11-17 10:15:00,803.94,804.6,803.92,804.16,2465.0,801.7772,802.4354,801.7572,801.9966,2465.0
2023-11-17 10:20:00,804.03,804.03,802.62,802.62,1101.0,801.8669,801.8669,800.4607,800.4607,1101.0
2023-11-17 10:25:00,803.19,805.03,803.05,804.15,3112.0,801.0292,802.8643,800.8896,801.9866,3112.0
2023-11-17 10:30:00,804.1,805.15,804.1,805.11,1200.0,801.9368,802.9839,801.9368,802.944,1200.0
2023-11-17 10:35:00,805.25,805.95,804.87,805.35,1000.0,803.0837,803.7818,802.7047,803.1834,1000.0
2023-11-17 10:40:00,805.52,806.18,805.07,806.18,1108.0,803.3529,804.0112,802.9041,804.0112,1108.0
2023-11-17 10:45:00,805.85,806.84,805.57,806.64,1101.0,803.682,804.6694,803.4028,804.4699,1101.0
2023-11-17 10:50:00,806.36,806.63,805.62,806.2,1625.0,804.1907,804.4599,803.4527,804.0311,1625.0
2023-11-17 10:55:00,805.94,806.34,805.6,805.87,900.0,803.7718,804.1707,803.4327,803.702,900.0
2023-11-17 11:00:00,805.88,806.05,804.83,804.95,1407.0,803.712,803.8815,802.6648,802.7845,1407.0
2023-11-17 11:05:00,804.42,805.33,804.23,805.33,500.0,802.2559,803.1634,802.0664,803.1634,500.0
2023-11-17 11:10:00,805.35,805.69,805.11,805.57,800.0,803.1834,803.5225,802.944,803.4028,800.0
2023-11-17 11:15:00,805.17,805.69,804.86,805.69,700.0,803.0039,803.5225,802.6947,803.5225,700.0
2023-11-17 11:20:00,805.76,805.76,805.07,805.46,500.0,803.5923,803.5923,802.9041,803.2931,500.0
2023-11-17 11:25:00,805.29,806.08,804.55,805.22,3025.0,803.1236,803.9114,802.3855,803.0537,3025.0
2023-11-17 11:30:00,805.3,805.32,804.96,804.96,1144.0,803.1335,803.1535,802.7944,802.7944,1144.0
2023-11-17 11:35:00,805.78,806.32,805.78,806.31,782.0,803.6122,804.1508,803.6122,804.1408,782.0
2023-11-17 11:40:00,806.39,806.76,806.01,806.76,700.0,804.2206,804.5896,803.8416,804.5896,700.0
2023-11-17 11:45:00,806.64,806.69,806.05,806.62,700.0,804.4699,804.5198,803.8815,804.45,700.0
2023-11-17 11:50:00,806.24,806.48,806.24,806.47,445.0,804.071,804.3104,804.071,804.3004,445.0
2023-11-17 11:55:00,806.87,808.14,806.87,807.39,1100.0,804.6993,805.9659,804.6993,805.2179,1100.0
2023-11-17 12:00:00,807.43,807.43,806.83,807.09,1000.0,805.2578,805.2578,804.6594,804.9187,1000.0
2023-11-17 12:05:00,806.92,807.62,806.92,807.0,1200.0,804.7492,805.4473,804.7492,804.829,1200.0
2023-11-17 12:10:00,807.32,807.57,807.24,807.51,600.0,805.1481,805.3974,805.0683,805.3376,600.0
2023-11-17 12:15:00,807.51,807.57,807.48,807.57,501.0,805.3376,805.3974,805.3077,805.3974,501.0
2023-11-17 12:20:00,807.55,807.76,806.76,807.26,2200.0,805.3775,805.5869,804.5896,805.0883,2200.0
2023-11-17 12:25:00,807.1,807.78,806.74,806.74,900.0,804.9287,805.6069,804.5697,804.5697,900.0
2023-11-17 12:30:00,806.75,807.04,806.75,806.98,700.0,804.5796,804.8688,804.5796,804.809,700.0
2023-11-17 12:35:00,807.1,807.1,807.09,807.1,100.0,804.9287,804.9287,804.9187,804.9287,100.0
2023-11-17 12:40:00,807.07,807.2,806.19,806.2,800.0,804.8988,805.0284,804.0211,804.0311,800.0
2023-11-17 12:45:00,806.05,806.29,805.82,805.94,1000.0,803.8815,804.1209,803.6521,803.7718,1000.0
2023-11-17 12:50:00,806.15,806.51,806.15,806.51,300.0,803.9812,804.3403,803.9812,804.3403,300.0
2023-11-17 12:55:00,806.38,807.33,806.38,807.33,400.0,804.2106,805.1581,804.2106,805.1581,400.0
2023-11-17 13:00:00,807.62,807.69,806.58,806.58,700.0,805.4473,805.5171,804.4101,804.4101,700.0
2023-11-17 13:05:00,807.29,807.29,806.07,806.08,420.0,805.1182,805.1182,803.9015,803.9114,420.0
2023-11-17 13:10:00,806.4,806.82,805.96,806.82,700.0,804.2306,804.6494,803.7918,804.6494,700.0
2023-11-17 13:15:00,806.79,806.93,805.54,805.54,620.0,804.6195,804.7591,803.3729,803.3729,620.0
2023-11-17 13:20:00,805.55,805.98,805.23,805.24,500.0,803.3829,803.8117,803.0637,803.0737,500.0
2023-11-17 13:25:00,805.09,805.09,804.88,805.06,400.0,802.9241,802.9241,802.7147,802.8942,400.0
2023-11-17 13:30:00,804.87,805.56,804.58,804.58,2993.0,802.7047,803.3928,802.4155,802.4155,2993.0
2023-11-17 13:35:00,804.99,805.64,804.98,805.41,939.0,802.8244,803.4726,802.8144,803.2432,939.0
2023-11-17 13:40:00,805.44,805.49,805.24,805.25,400.0,803.2732,803.323,803.0737,803.0837,400.0
2023-11-17 13:45:00,805.15,805.15,804.58,804.58,600.0,802.9839,802.9839,802.4155,802.4155,600.0
2023-11-17 13:50:00,804.42,804.42,803.36,803.36,500.0,802.2559,802.2559,801.1987,801.1987,500.0
2023-11-17 13:55:00,804.12,804.12,803.93,804.01,400.0,801.9567,801.9567,801.7672,801.847,400.0
2023-11-17 14:00:00,803.86,804.29,803.82,804.29,500.0,801.6974,802.1262,801.6575,802.1262,500.0
2023-11-17 14:05:00,804.02,805.06,804.02,805.06,2700.0,801.857,802.8942,801.857,802.8942,2700.0
2023-11-17 14:10:00,805.31,806.07,805.31,806.0,650.0,803.1435,803.9015,803.1435,803.8316,650.0
2023-11-17 14:15:00,806.0,806.0,805.59,805.74,637.0,803.8316,803.8316,803.4227,803.5723,637.0
2023-11-17 14:20:00,805.56,805.56,804.68,804.68,700.0,803.3928,803.3928,802.5152,802.5152,700.0
2023-11-17 14:25:00,804.59,804.59,804.13,804.13,700.0,802.4254,802.4254,801.9667,801.9667,700.0
2023-11-17 14:30:00,803.72,804.42,803.56,803.57,1281.0,801.5578,802.2559,801.3982,801.4082,1281.0
2023-11-17 14:35:00,803.2,803.2,802.45,802.47,1300.0,801.0392,801.0392,800.2912,800.3111,1300.0
2023-11-17 14:40:00,802.36,802.36,801.83,802.09,1095.0,800.2014,800.2014,799.6729,799.9322,1095.0
2023-11-17 14:45:00,801.96,802.31,801.91,802.27,592.0,799.8025,800.1516,799.7526,800.1117,592.0
2023-11-17 14:50:00,802.14,803.01,802.06,802.77,2175.0,799.982,800.8497,799.9022,800.6103,2175.0
2023-11-17 14:55:00,802.28,802.35,802.27,802.31,543.0,800.1217,800.1915,800.1117,800.1516,543.0
2023-11-17 15:00:00,802.27,802.89,802.27,802.36,400.0,800.1117,800.73,800.1117,800.2014,400.0
2023-11-17 15:05:00,802.35,802.58,802.08,802.58,911.0,800.1915,800.4208,799.9222,800.4208,911.0
2023-11-17 15:10:00,802.02,802.16,802.01,802.16,300.0,799.8624,800.002,799.8524,800.002,300.0
2023-11-17 15:15:00,802.02,803.0,801.47,803.0,2125.0,799.8624,800.8397,799.3138,800.8397,2125.0
2023-11-17 15:20:00,802.76,803.14,802.58,803.1,1100.0,800.6004,800.9793,800.4208,800.9394,1100.0
2023-11-17 15:25:00,803.08,803.11,802.3,802.3,1259.0,800.9195,800.9494,800.1416,800.1416,1259.0
2023-11-17 15:30:00,802.77,803.01,802.43,802.83,3279.0,800.6103,800.8497,800.2712,800.6702,3279.0
2023-11-17 15:35:00,802.8,802.8,802.0,802.62,1834.0,800.6403,800.6403,799.8424,800.4607,1834.0
2023-11-17 15:40:00,802.62,802.71,801.98,802.4,2165.0,800.4607,800.5505,799.8225,800.2413,2165.0
2023-11-17 15:45:00,802.6,802.86,802.13,802.74,1511.0,800.4408,800.7001,799.9721,800.5804,1511.0
2023-11-17 15:50:00,802.32,803.51,802.11,802.51,4218.0,800.1615,801.3483,799.9521,800.351,4218.0
2023-11-17 15:55:00,802.35,802.7,801.44,802.7,9527.0,800.1915,800.5405,799.2839,800.5405,9527.0
2023-11-20 09:30:00,795.27,801.05,795.27,800.16,10834.0,793.1305,798.895,793.1305,798.0074,10834.0
2023-11-20 09:35:00,800.16,802.07,799.49,802.07,6758.0,798.0074,799.9122,797.3392,799.9122,6758.0
2023-11-20 09:40:00,801.96,801.96,801.1,801.5,700.0,799.8025,799.8025,798.9448,799.3438,700.0
2023-11-20 09:45:00,801.5,801.51,800.93,800.93,2179.0,799.3438,799.3537,798.7753,798.7753,2179.0
2023-11-20 09:50:00,802.98,806.87,802.98,806.78,634.0,800.8198,804.6993,800.8198,804.6095,634.0
2023-11-20 09:55:00,805.0,805.03,804.58,804.78,1718.0,802.8343,802.8643,802.4155,802.6149,1718.0
2023-11-20 10:00:00,804.71,804.71,800.8,801.5,3250.0,802.5451,802.5451,798.6456,799.3438,3250.0
2023-11-20 10:05:00,801.49,803.05,800.82,802.97,2824.0,799.3338,800.8896,798.6656,800.8098,2824.0
2023-11-20 10:10:00,804.37,804.37,802.04,803.04,1100.0,802.206,802.206,799.8823,800.8796,1100.0
2023-11-20 10:15:00,803.07,803.26,800.99,801.13,3624.0,800.9095,801.099,798.8351,798.9747,3624.0
2023-11-20 10:20:00,801.36,803.25,801.34,801.69,1464.0,799.2041,801.089,799.1842,799.5332,1464.0
2023-11-20 10:25:00,801.26,802.13,801.23,802.13,400.0,799.1044,799.9721,799.0745,799.9721,400.0
2023-11-20 10:30:00,802.56,802.57,801.45,801.98,2200.0,800.4009,800.4109,799.2939,799.8225,2200.0
2023-11-20 10:35:00,802.32,802.56,802.24,802.24,803.0,800.1615,800.4009,800.0818,800.0818,803.0
2023-11-20 10:40:00,801.64,801.64,800.8,801.17,1988.0,799.4834,799.4834,798.6456,799.0146,1988.0
2023-11-20 10:45:00,801.36,801.36,801.01,801.01,200.0,799.2041,799.2041,798.8551,798.8551,200.0
2023-11-20 10:50:00,800.43,800.8,800.36,800.73,400.0,798.2766,798.6456,798.2068,798.5758,400.0
2023-11-20 10:55:00,801.07,801.07,800.88,800.88,200.0,798.9149,798.9149,798.7254,798.7254,200.0
2023-11-20 11:00:00,801.63,803.78,801.63,803.78,900.0,799.4734,801.6176,799.4734,801.6176,900.0
2023-11-20 11:05:00,803.76,804.14,803.0,803.36,1934.0,801.5977,801.9766,800.8397,801.1987,1934.0
2023-11-20 11:10:00,803.5,803.51,801.63,802.04,1200.0,801.3384,801.3483,799.4734,799.8823,1200.0
2023-11-20 11:15:00,802.12,802.12,802.12,802.12,100.0,799.9621,799.9621,799.9621,799.9621,100.0
2023-11-20 11:20:00,801.36,801.42,801.04,801.14,500.0,799.2041,799.264,798.885,798.9847,500.0
2023-11-20 11:25:00,801.28,801.66,801.06,801.16,1300.0,799.1243,799.5033,798.9049,799.0047,1300.0
2023-11-20 11:30:00,801.49,801.65,800.99,801.65,400.0,799.3338,799.4933,798.8351,799.4933,400.0
2023-11-20 11:35:00,801.49,801.8,800.66,801.54,1583.0,799.3338,799.6429,798.506,799.3836,1583.0
2023-11-20 11:40:00,801.45,801.94,801.23,801.24,900.0,799.2939,799.7826,799.0745,799.0845,900.0
2023-11-20 11:45:00,801.82,801.82,801.29,801.29,300.0,799.6629,799.6629,799.1343,799.1343,300.0
2023-11-20 11:50:00,800.75,801.27,800.26,800.86,1298.0,798.5958,799.1144,798.1071,798.7055,1298.0
2023-11-20 11:55:00,800.14,800.92,799.45,800.06,2218.0,797.9874,798.7653,797.2993,797.9076,2218.0
2023-11-20 12:00:00,800.52,800.52,800.17,800.17,900.0,798.3664,798.3664,798.0173,798.0173,900.0
2023-11-20 12:05:00,799.92,800.7,799.92,800.41,600.0,797.768,798.5459,797.768,798.2567,600.0
2023-11-20 12:10:00,800.4,800.4,799.91,799.91,600.0,798.2467,798.2467,797.758,797.758,600.0
2023-11-20 12:15:00,800.76,800.76,800.45,800.46,200.0,798.6057,798.6057,798.2966,798.3065,200.0
2023-11-20 12:20:00,800.43,801.34,800.43,801.34,500.0,798.2766,799.1842,798.2766,799.1842,500.0
2023-11-20 12:25:00,801.08,801.39,800.56,801.39,900.0,798.9249,799.234,798.4063,799.234,900.0
2023-11-20 12:30:00,801.37,801.6,801.37,801.6,400.0,799.2141,799.4435,799.2141,799.4435,400.0
2023-11-20 12:35:00,801.65,801.67,801.65,801.67,558.0,799.4933,799.5133,799.4933,799.5133,558.0
2023-11-20 12:40:00,801.39,801.39,801.39,801.39,100.0,799.234,799.234,799.234,799.234,100.0
2023-11-20 12:45:00,801.04,802.3,801.04,802.3,700.0,798.885,800.1416,798.885,800.1416,700.0
2023-11-20 12:50:00,802.2,802.61,801.76,802.61,1100.0,800.0419,800.4508,799.6031,800.4508,1100.0
2023-11-20 12:55:00,802.21,802.22,802.2,802.22,1600.0,800.0518,800.0618,800.0419,800.0618,1600.0
2023-11-20 13:00:00,802.27,802.71,801.64,802.11,4250.0,800.1117,800.5505,799.4834,799.9521,4250.0
2023-11-20 13:05:00,802.31,803.53,802.04,803.13,6620.0,800.1516,801.3683,799.8823,800.9694,6620.0
2023-11-20 13:10:00,803.93,803.93,802.61,802.83,900.0,801.7672,801.7672,800.4508,800.6702,900.0
2023-11-20 13:15:00,801.86,802.5,801.86,802.5,1996.0,799.7028,800.3411,799.7028,800.3411,1996.0
2023-11-20 13:20:00,802.85,802.85,802.85,802.85,100.0,800.6901,800.6901,800.6901,800.6901,100.0
2023-11-20 13:25:00,803.16,803.18,802.75,802.75,500.0,800.9993,801.0192,800.5904,800.5904,500.0
2023-11-20 13:30:00,802.5,802.51,802.49,802.5,200.0,800.3411,800.351,800.3311,800.3411,200.0
2023-11-20 13:35:00,802.56,802.56,802.55,802.56,100.0,800.4009,800.4009,800.3909,800.4009,100.0
2023-11-20 13:40:00,802.36,803.27,802.35,802.84,1900.0,800.2014,801.109,800.1915,800.6801,1900.0
2023-11-20 13:45:00,802.96,803.62,802.6,802.88,1000.0,800.7998,801.458,800.4408,800.72,1000.0
2023-11-20 13:50:00,803.24,803.24,802.93,803.23,400.0,801.0791,801.0791,800.7699,801.0691,400.0
2023-11-20 13:55:00,803.42,803.42,803.36,803.4,442.0,801.2586,801.2586,801.1987,801.2386,442.0
2023-11-20 14:00:00,803.39,803.39,802.7,803.06,400.0,801.2287,801.2287,800.5405,800.8996,400.0
2023-11-20 14:05:00,802.37,803.17,802.37,802.97,2500.0,800.2114,801.0093,800.2114,800.8098,2500.0
2023-11-20 14:10:00,802.97,803.38,802.61,802.67,3260.0,800.8098,801.2187,800.4508,800.5106,3260.0
2023-11-20 14:15:00,803.21,803.25,801.9,801.9,800.0,801.0492,801.089,799.7427,799.7427,800.0
2023-11-20 14:20:00,801.48,802.25,801.47,802.0,1000.0,799.3238,800.0917,799.3138,799.8424,1000.0
2023-11-20 14:25:00,802.0,802.24,801.56,801.88,900.0,799.8424,800.0818,799.4036,799.7227,900.0
2023-11-20 14:30:00,802.3,803.11,801.99,803.11,800.0,800.1416,800.9494,799.8324,800.9494,800.0
2023-11-20 14:35:00,802.8,803.56,802.79,803.24,600.0,800.6403,801.3982,800.6303,801.0791,600.0
2023-11-20 14:40:00,803.25,803.25,802.0,802.21,2335.0,801.089,801.089,799.8424,800.0518,2335.0
2023-11-20 14:45:00,802.2,802.58,802.05,802.06,600.0,800.0419,800.4208,799.8923,799.9022,600.0
2023-11-20 14:50:00,801.92,802.12,801.61,801.62,500.0,799.7626,799.9621,799.4535,799.4634,500.0
2023-11-20 14:55:00,801.34,802.35,801.34,801.69,995.0,799.1842,800.1915,799.1842,799.5332,995.0
2023-11-20 15:00:00,801.53,801.53,800.39,800.99,1468.0,799.3737,799.3737,798.2367,798.8351,1468.0
2023-11-20 15:05:00,801.05,801.15,800.71,800.8,1407.0,798.895,798.9947,798.5559,798.6456,1407.0
2023-11-20 15:10:00,800.43,801.6,800.43,801.6,1707.0,798.2766,799.4435,798.2766,799.4435,1707.0
2023-11-20 15:15:00,801.59,801.59,801.23,801.32,600.0,799.4335,799.4335,799.0745,799.1642,600.0
2023-11-20 15:20:00,801.32,801.32,800.24,800.27,2146.0,799.1642,799.1642,798.0871,798.1171,2146.0
2023-11-20 15:25:00,800.0,800.68,799.97,800.54,3365.0,797.8478,798.526,797.8179,798.3863,3365.0
2023-11-20 15:30:00,800.25,800.69,799.76,800.69,2411.0,798.0971,798.5359,797.6084,798.5359,2411.0
2023-11-20 15:35:00,800.29,800.93,800.02,800.08,2605.0,798.137,798.7753,797.8677,797.9276,2605.0
2023-11-20 15:40:00,800.22,801.48,800.22,801.31,2700.0,798.0672,799.3238,798.0672,799.1543,2700.0
2023-11-20 15:45:00,801.18,801.18,801.0,801.0,300.0,799.0246,799.0246,798.8451,798.8451,300.0
2023-11-20 15:50:00,801.7,801.7,800.07,800.41,4703.0,799.5432,799.5432,797.9176,798.2567,4703.0
2023-11-20 15:55:00,800.56,801.64,800.56,801.64,12200.0,798.4063,799.4834,798.4063,799.4834,12200.0
2023-11-21 09:30:00,805.15,805.15,799.14,801.01,4433.0,802.9839,802.9839,796.9901,798.8551,4433.0
2023-11-21 09:35:00,801.26,801.26,798.0,798.0,671.0,799.1044,799.1044,795.8532,795.8532,671.0
2023-11-21 09:40:00,799.1,799.14,797.64,797.81,885.0,796.9502,796.9901,795.4941,795.6637,885.0
2023-11-21 09:45:00,797.28,797.28,797.28,797.28,200.0,795.1351,795.1351,795.1351,795.1351,200.0
2023-11-21 09:50:00,796.0,797.17,796.0,797.17,457.0,793.8585,795.0254,793.8585,795.0254,457.0
2023-11-21 09:55:00,796.32,796.91,796.24,796.25,879.0,794.1777,794.7661,794.0979,794.1079,879.0
2023-11-21 10:00:00,797.08,797.53,795.73,795.86,4180.0,794.9356,795.3844,793.5893,793.7189,4180.0
2023-11-21 10:05:00,795.65,796.93,795.64,796.93,5099.0,793.5095,794.786,793.4995,794.786,5099.0
2023-11-21 10:10:00,796.53,797.34,796.4,796.55,1625.0,794.3871,795.1949,794.2575,794.4071,1625.0
2023-11-21 10:15:00,796.47,796.73,796.03,796.73,662.0,794.3273,794.5866,793.8885,794.5866,662.0
2023-11-21 10:20:00,797.34,797.83,797.33,797.37,575.0,795.1949,795.6836,795.185,795.2249,575.0
2023-11-21 10:25:00,797.32,797.52,796.48,796.49,2748.0,795.175,795.3745,794.3373,794.3472,2748.0
2023-11-21 10:30:00,796.47,796.47,795.46,795.47,900.0,794.3273,794.3273,793.32,793.33,900.0
2023-11-21 10:35:00,795.47,795.93,795.38,795.46,2342.0,793.33,793.7887,793.2402,793.32,2342.0
2023-11-21 10:40:00,795.94,796.63,795.48,796.63,727.0,793.7987,794.4869,793.3399,794.4869,727.0
2023-11-21 10:45:00,796.66,797.61,796.66,797.23,300.0,794.5168,795.4642,794.5168,795.0852,300.0
2023-11-21 10:50:00,798.0,798.1,798.0,798.1,396.0,795.8532,795.9529,795.8532,795.9529,396.0
2023-11-21 10:55:00,797.79,799.11,797.72,799.11,804.0,795.6437,796.9602,795.5739,796.9602,804.0
2023-11-21 11:00:00,798.74,798.98,797.96,797.96,1800.0,796.5912,796.8305,795.8133,795.8133,1800.0
2023-11-21 11:05:00,797.78,797.85,796.98,797.38,1100.0,795.6338,795.7036,794.8359,795.2348,1100.0
2023-11-21 11:10:00,797.21,797.5,796.52,796.54,4149.0,795.0653,795.3545,794.3771,794.3971,4149.0
2023-11-21 11:15:00,796.94,796.94,794.84,794.84,1234.0,794.796,794.796,792.7017,792.7017,1234.0
2023-11-21 11:20:00,795.14,795.14,794.56,794.56,600.0,793.0009,793.0009,792.4224,792.4224,600.0
2023-11-21 11:25:00,794.14,794.14,793.17,793.25,2400.0,792.0036,792.0036,791.0362,791.1159,2400.0
2023-11-21 11:30:00,793.17,794.67,793.17,794.67,1835.0,791.0362,792.5321,791.0362,792.5321,1835.0
2023-11-21 11:35:00,795.0,795.0,794.8,794.81,300.0,792.8612,792.8612,792.6618,792.6717,300.0
2023-11-21 11:40:00,794.81,794.81,794.23,794.25,1400.0,792.6717,792.6717,792.0933,792.1133,1400.0
2023-11-21 11:45:00,794.25,795.4,794.24,794.91,1910.0,792.1133,793.2602,792.1033,792.7715,1910.0
2023-11-21 11:50:00,795.15,795.15,794.18,794.18,826.0,793.0108,793.0108,792.0434,792.0434,826.0
2023-11-21 11:55:00,794.99,794.99,794.5,794.5,910.0,792.8513,792.8513,792.3626,792.3626,910.0
2023-11-21 12:00:00,794.48,794.57,794.28,794.43,680.0,792.3426,792.4324,792.1432,792.2928,680.0
2023-11-21 12:05:00,793.94,794.09,793.64,793.64,700.0,791.8041,791.9537,791.5049,791.5049,700.0
2023-11-21 12:10:00,793.63,794.05,793.44,793.45,2300.0,791.4949,791.9138,791.3054,791.3154,2300.0
2023-11-21 12:15:00,794.16,794.16,793.35,793.35,864.0,792.0235,792.0235,791.2157,791.2157,864.0
2023-11-21 12:20:00,793.79,793.79,793.35,793.5,474.0,791.6545,791.6545,791.2157,791.3653,474.0
2023-11-21 12:25:00,793.5,793.88,793.0,793.59,2011.0,791.3653,791.7443,790.8666,791.455,2011.0
2023-11-21 12:30:00,793.6,795.03,793.59,794.47,3659.0,791.465,792.8912,791.455,792.3327,3659.0
2023-11-21 12:35:00,793.95,793.95,793.18,793.8,800.0,791.8141,791.8141,791.0461,791.6645,800.0
2023-11-21 12:40:00,793.87,793.87,793.87,793.87,100.0,791.7343,791.7343,791.7343,791.7343,100.0
2023-11-21 12:45:00,793.96,794.25,793.6,793.61,1538.0,791.824,792.1133,791.465,791.475,1538.0
2023-11-21 12:50:00,793.62,793.64,793.26,793.35,702.0,791.485,791.5049,791.1259,791.2157,702.0
2023-11-21 12:55:00,793.53,793.53,793.17,793.49,600.0,791.3952,791.3952,791.0362,791.3553,600.0
2023-11-21 13:00:00,793.36,793.36,793.35,793.36,107.0,791.2256,791.2256,791.2157,791.2256,107.0
2023-11-21 13:05:00,793.39,793.39,793.39,793.39,100.0,791.2556,791.2556,791.2556,791.2556,100.0
2023-11-21 13:10:00,793.24,794.27,793.23,794.26,2610.0,791.106,792.1332,791.096,792.1232,2610.0
2023-11-21 13:15:00,794.39,794.39,794.12,794.12,400.0,792.2529,792.2529,791.9836,791.9836,400.0
2023-11-21 13:20:00,794.5,794.51,793.87,793.87,710.0,792.3626,792.3726,791.7343,791.7343,710.0
2023-11-21 13:25:00,793.74,794.02,793.52,793.78,816.0,791.6046,791.8839,791.3852,791.6445,816.0
2023-11-21 13:30:00,793.71,793.86,793.45,793.61,1798.0,791.5747,791.7243,791.3154,791.475,1798.0
2023-11-21 13:35:00,793.5,793.65,793.49,793.64,400.0,791.3653,791.5149,791.3553,791.5049,400.0
2023-11-21 13:40:00,793.64,794.73,793.64,794.73,809.0,791.5049,792.592,791.5049,792.592,809.0
2023-11-21 13:45:00,794.97,795.83,794.97,795.83,613.0,792.8313,793.689,792.8313,793.689,613.0
2023-11-21 13:50:00,795.99,796.0,795.51,795.92,900.0,793.8486,793.8585,793.3699,793.7788,900.0
2023-11-21 13:55:00,796.9,796.9,796.9,796.9,499.0,794.7561,794.7561,794.7561,794.7561,499.0
2023-11-21 14:00:00,796.66,796.9,796.48,796.9,709.0,794.5168,794.7561,794.3373,794.7561,709.0
2023-11-21 14:05:00,797.33,797.68,797.33,797.68,300.0,795.185,795.534,795.185,795.534,300.0
2023-11-21 14:10:00,796.91,796.91,795.62,795.62,900.0,794.7661,794.7661,793.4796,793.4796,900.0
2023-11-21 14:15:00,795.49,797.17,795.47,797.17,1026.0,793.3499,795.0254,793.33,795.0254,1026.0
2023-11-21 14:20:00,797.23,797.23,797.23,797.23,100.0,795.0852,795.0852,795.0852,795.0852,100.0
2023-11-21 14:25:00,796.28,796.72,796.28,796.63,631.0,794.1378,794.5766,794.1378,794.4869,631.0
2023-11-21 14:30:00,796.88,796.9,796.5,796.9,300.0,794.7362,794.7561,794.3572,794.7561,300.0
2023-11-21 14:35:00,796.95,796.95,796.61,796.61,200.0,794.806,794.806,794.4669,794.4669,200.0
2023-11-21 14:40:00,796.52,796.52,796.52,796.52,100.0,794.3771,794.3771,794.3771,794.3771,100.0
2023-11-21 14:45:00,796.49,796.52,796.44,796.45,300.0,794.3472,794.3771,794.2974,794.3073,300.0
2023-11-21 14:50:00,796.8,796.8,796.47,796.49,600.0,794.6564,794.6564,794.3273,794.3472,600.0
2023-11-21 14:55:00,796.6,798.17,796.6,797.66,953.0,794.4569,796.0227,794.4569,795.5141,953.0
2023-11-21 15:00:00,797.6,797.98,797.24,797.35,633.0,795.4542,795.8332,795.0952,795.2049,633.0
2023-11-21 15:05:00,797.5,797.99,797.5,797.99,750.0,795.3545,795.8432,795.3545,795.8432,750.0
2023-11-21 15:10:00,798.27,798.42,797.86,798.12,1060.0,796.1224,796.272,795.7135,795.9728,1060.0
2023-11-21 15:15:00,797.88,797.89,797.38,797.38,674.0,795.7335,795.7435,795.2348,795.2348,674.0
2023-11-21 15:20:00,797.6,797.61,797.37,797.37,545.0,795.4542,795.4642,795.2249,795.2249,545.0
2023-11-21 15:25:00,797.3,798.5,797.29,798.5,1001.0,795.155,796.3518,795.1451,796.3518,1001.0
2023-11-21 15:30:00,797.85,797.96,797.6,797.68,1259.0,795.7036,795.8133,795.4542,795.534,1259.0
2023-11-21 15:35:00,798.37,798.83,798.23,798.83,702.0,796.2222,796.6809,796.0825,796.6809,702.0
2023-11-21 15:40:00,798.59,799.14,798.46,798.55,1992.0,796.4416,796.9901,796.3119,796.4017,1992.0
2023-11-21 15:45:00,798.43,799.23,798.41,799.17,1659.0,796.282,797.0799,796.2621,797.02,1659.0
2023-11-21 15:50:00,799.18,799.19,798.57,798.95,2023.0,797.03,797.04,796.4216,796.8006,2023.0
2023-11-21 15:55:00,798.68,798.9,797.99,798.36,7027.0,796.5313,796.7507,795.8432,796.2122,7027.0
2023-11-22 09:30:00,802.64,807.44,802.05,805.54,5238.0,800.4807,805.2678,799.8923,803.3729,5238.0
2023-11-22 09:35:00,806.43,806.81,805.65,806.81,1242.0,804.2605,804.6395,803.4826,804.6395,1242.0
2023-11-22 09:40:00,806.81,807.0,804.76,804.76,998.0,804.6395,804.829,802.595,802.595,998.0
2023-11-22 09:45:00,804.51,807.46,804.16,804.16,951.0,802.3457,805.2877,801.9966,801.9966,951.0
2023-11-22 09:50:00,804.2,805.48,803.27,803.28,1339.0,802.0365,803.313,801.109,801.119,1339.0
2023-11-22 09:55:00,802.17,804.0,802.17,803.39,1099.0,800.0119,801.837,800.0119,801.2287,1099.0
2023-11-22 10:00:00,803.27,803.93,802.62,803.6,1308.0,801.109,801.7672,800.4607,801.4381,1308.0
2023-11-22 10:05:00,803.4,803.4,801.96,801.96,1323.0,801.2386,801.2386,799.8025,799.8025,1323.0
2023-11-22 10:10:00,802.54,802.91,801.59,801.96,1281.0,800.381,800.75,799.4335,799.8025,1281.0
2023-11-22 10:15:00,802.25,802.25,800.99,801.64,400.0,800.0917,800.0917,798.8351,799.4834,400.0
2023-11-22 10:20:00,802.26,802.26,800.86,800.86,1069.0,800.1017,800.1017,798.7055,798.7055,1069.0
2023-11-22 10:25:00,800.46,800.61,799.81,800.61,900.0,798.3065,798.4561,797.6583,798.4561,900.0
2023-11-22 10:30:00,799.78,800.92,799.55,800.92,900.0,797.6284,798.7653,797.399,798.7653,900.0
2023-11-22 10:35:00,800.79,801.5,800.79,801.05,1086.0,798.6357,799.3438,798.6357,798.895,1086.0
2023-11-22 10:40:00,800.97,800.97,800.52,800.74,857.0,798.8152,798.8152,798.3664,798.5858,857.0
2023-11-22 10:45:00,801.05,801.05,801.05,801.05,100.0,798.895,798.895,798.895,798.895,100.0
2023-11-22 10:50:00,801.63,801.63,800.21,800.21,606.0,799.4734,799.4734,798.0572,798.0572,606.0
2023-11-22 10:55:00,799.43,799.43,799.16,799.16,200.0,797.2793,797.2793,797.01,797.01,200.0
2023-11-22 11:00:00,799.39,799.4,798.87,798.88,318.0,797.2394,797.2494,796.7208,796.7308,318.0
2023-11-22 11:05:00,799.39,799.87,798.91,798.91,1555.0,797.2394,797.7181,796.7607,796.7607,1555.0
2023-11-22 11:10:00,798.79,799.81,798.09,799.81,400.0,796.641,797.6583,795.9429,797.6583,400.0
2023-11-22 11:15:00,799.61,799.61,799.07,799.08,200.0,797.4588,797.4588,796.9203,796.9303,200.0
2023-11-22 11:20:00,799.04,799.04,799.03,799.04,100.0,796.8904,796.8904,796.8804,796.8904,100.0
2023-11-22 11:25:00,799.13,799.13,799.11,799.11,500.0,796.9801,796.9801,796.9602,796.9602,500.0
2023-11-22 11:30:00,799.32,799.41,799.2,799.2,665.0,797.1696,797.2594,797.0499,797.0499,665.0
2023-11-22 11:35:00,799.45,799.78,799.41,799.78,1121.0,797.2993,797.6284,797.2594,797.6284,1121.0
2023-11-22 11:40:00,799.45,800.28,799.33,800.28,3002.0,797.2993,798.127,797.1796,798.127,3002.0
2023-11-22 11:45:00,800.4,800.48,799.96,800.48,600.0,798.2467,798.3265,797.8079,798.3265,600.0
2023-11-22 11:50:00,800.93,801.0,800.92,800.97,400.0,798.7753,798.8451,798.7653,798.8152,400.0
2023-11-22 11:55:00,801.14,801.69,801.09,801.1,800.0,798.9847,799.5332,798.9349,798.9448,800.0
2023-11-22 12:00:00,802.03,802.03,801.92,801.93,400.0,799.8723,799.8723,799.7626,799.7726,400.0
2023-11-22 12:05:00,802.79,803.47,802.59,802.59,716.0,800.6303,801.3085,800.4308,800.4308,716.0
2023-11-22 12:10:00,802.11,802.11,802.06,802.06,377.0,799.9521,799.9521,799.9022,799.9022,377.0
2023-11-22 12:15:00,802.16,802.28,802.16,802.28,752.0,800.002,800.1217,800.002,800.1217,752.0
2023-11-22 12:20:00,801.86,801.86,801.86,801.86,300.0,799.7028,799.7028,799.7028,799.7028,300.0
2023-11-22 12:25:00,802.13,802.51,802.08,802.08,654.0,799.9721,800.351,799.9222,799.9222,654.0
2023-11-22 12:30:00,801.89,802.48,801.82,801.82,665.0,799.7327,800.3211,799.6629,799.6629,665.0
2023-11-22 12:35:00,801.3,801.3,801.3,801.3,100.0,799.1443,799.1443,799.1443,799.1443,100.0
2023-11-22 12:40:00,801.2,801.2,800.79,800.79,700.0,799.0446,799.0446,798.6357,798.6357,700.0
2023-11-22 12:45:00,800.6,800.6,800.6,800.6,100.0,798.4462,798.4462,798.4462,798.4462,100.0
2023-11-22 12:50:00,800.89,800.89,800.89,800.89,200.0,798.7354,798.7354,798.7354,798.7354,200.0
2023-11-22 12:55:00,801.16,801.51,801.16,801.51,300.0,799.0047,799.3537,799.0047,799.3537,300.0
2023-11-22 13:00:00,801.5,801.5,801.5,801.5,200.0,799.3438,799.3438,799.3438,799.3438,200.0
2023-11-22 13:05:00,801.6,802.13,801.6,802.13,347.0,799.4435,799.9721,799.4435,799.9721,347.0
2023-11-22 13:10:00,802.38,803.45,802.38,803.45,900.0,800.2214,801.2885,800.2214,801.2885,900.0
2023-11-22 13:15:00,803.39,803.39,802.69,802.69,747.0,801.2287,801.2287,800.5305,800.5305,747.0
2023-11-22 13:20:00,802.69,802.69,802.69,802.69,0.0,800.5305,800.5305,800.5305,800.5305,0.0
2023-11-22 13:25:00,802.58,802.58,802.36,802.52,585.0,800.4208,800.4208,800.2014,800.361,585.0
2023-11-22 13:30:00,802.21,802.22,802.1,802.1,602.0,800.0518,800.0618,799.9421,799.9421,602.0
2023-11-22 13:35:00,802.1,802.1,802.1,802.1,0.0,799.9421,799.9421,799.9421,799.9421,0.0
2023-11-22 13:40:00,801.83,801.83,801.83,801.83,100.0,799.6729,799.6729,799.6729,799.6729,100.0
2023-11-22 13:45:00,802.54,802.69,802.4,802.41,1119.0,800.381,800.5305,800.2413,800.2513,1119.0
2023-11-22 13:50:00,802.67,802.67,802.67,802.67,200.0,800.5106,800.5106,800.5106,800.5106,200.0
2023-11-22 13:55:00,802.2,802.33,802.11,802.11,1306.0,800.0419,800.1715,799.9521,799.9521,1306.0
2023-11-22 14:00:00,801.94,802.59,801.55,801.55,2125.0,799.7826,800.4308,799.3936,799.3936,2125.0
2023-11-22 14:05:00,801.63,802.66,801.47,802.11,3693.0,799.4734,800.5006,799.3138,799.9521,3693.0
2023-11-22 14:10:00,802.16,802.16,801.94,801.94,300.0,800.002,800.002,799.7826,799.7826,300.0
2023-11-22 14:15:00,802.34,802.78,802.34,802.53,800.0,800.1815,800.6203,800.1815,800.371,800.0
2023-11-22 14:20:00,802.29,802.47,801.92,801.92,1004.0,800.1316,800.3111,799.7626,799.7626,1004.0
2023-11-22 14:25:00,801.72,801.9,801.61,801.62,524.0,799.5632,799.7427,799.4535,799.4634,524.0
2023-11-22 14:30:00,801.29,801.51,801.17,801.5,400.0,799.1343,799.3537,799.0146,799.3438,400.0
2023-11-22 14:35:00,801.31,801.31,800.31,800.32,1070.0,799.1543,799.1543,798.157,798.1669,1070.0
2023-11-22 14:40:00,799.79,799.79,799.77,799.78,400.0,797.6384,797.6384,797.6184,797.6284,400.0
2023-11-22 14:45:00,799.31,799.31,799.31,799.31,100.0,797.1596,797.1596,797.1596,797.1596,100.0
2023-11-22 14:50:00,799.75,800.03,799.5,799.5,304.0,797.5985,797.8777,797.3491,797.3491,304.0
2023-11-22 14:55:00,799.5,799.5,798.9,799.05,915.0,797.3491,797.3491,796.7507,796.9003,915.0
2023-11-22 15:00:00,799.32,800.24,799.12,800.24,1600.0,797.1696,798.0871,796.9702,798.0871,1600.0
2023-11-22 15:05:00,799.94,800.19,799.94,800.04,687.0,797.7879,798.0373,797.7879,797.8877,687.0
2023-11-22 15:10:00,800.04,800.22,800.04,800.22,200.0,797.8877,798.0672,797.8877,798.0672,200.0
2023-11-22 15:15:00,800.76,800.76,800.17,800.18,800.0,798.6057,798.6057,798.0173,798.0273,800.0
2023-11-22 15:20:00,800.35,800.35,799.77,800.03,1400.0,798.1968,798.1968,797.6184,797.8777,1400.0
2023-11-22 15:25:00,800.11,800.24,800.03,800.03,400.0,797.9575,798.0871,797.8777,797.8777,400.0
2023-11-22 15:30:00,800.05,800.05,799.74,799.74,1313.0,797.8977,797.8977,797.5885,797.5885,1313.0
2023-11-22 15:35:00,800.39,801.26,800.16,801.02,1041.0,798.2367,799.1044,798.0074,798.865,1041.0
2023-11-22 15:40:00,800.98,800.98,800.65,800.65,225.0,798.8251,798.8251,798.496,798.496,225.0
2023-11-22 15:45:00,800.44,800.44,799.76,799.76,1200.0,798.2866,798.2866,797.6084,797.6084,1200.0
2023-11-22 15:50:00,799.71,800.7,799.71,800.26,1025.0,797.5586,798.5459,797.5586,798.1071,1025.0
2023-11-22 15:55:00,800.3,800.56,799.48,800.08,8315.0,798.147,798.4063,797.3292,797.9276,8315.0
2023-11-24 09:30:00,803.98,803.98,800.1,801.8,3278.0,801.8171,801.8171,797.9475,799.6429,3278.0
2023-11-24 09:35:00,801.45,801.94,801.44,801.94,200.0,799.2939,799.7826,799.2839,799.7826,200.0
2023-11-24 09:40:00,801.1,801.1,799.36,800.58,800.0,798.9448,798.9448,797.2095,798.4262,800.0
2023-11-24 09:45:00,798.43,798.43,798.0,798.01,400.0,796.282,796.282,795.8532,795.8631,400.0
2023-11-24 09:50:00,796.44,799.01,796.44,798.37,2040.0,794.2974,796.8604,794.2974,796.2222,2040.0
2023-11-24 09:55:00,798.03,799.17,796.35,796.75,2362.0,795.8831,797.02,794.2076,794.6065,2362.0
2023-11-24 10:00:00,796.89,797.19,796.12,796.78,1346.0,794.7462,795.0453,793.9782,794.6364,1346.0
2023-11-24 10:05:00,796.65,797.34,796.2,797.34,6305.0,794.5068,795.1949,794.058,795.1949,6305.0
2023-11-24 10:10:00,797.34,797.34,797.34,797.34,0.0,795.1949,795.1949,795.1949,795.1949,0.0
2023-11-24 10:15:00,797.32,799.27,796.94,798.89,2066.0,795.175,797.1198,794.796,796.7408,2066.0
2023-11-24 10:20:00,798.33,798.33,797.52,797.61,2286.0,796.1823,796.1823,795.3745,795.4642,2286.0
2023-11-24 10:25:00,797.0,797.0,796.0,796.33,685.0,794.8559,794.8559,793.8585,794.1877,685.0
2023-11-24 10:30:00,795.82,796.13,795.57,796.13,1333.0,793.679,793.9882,793.4297,793.9882,1333.0
2023-11-24 10:35:00,795.57,795.57,795.02,795.28,700.0,793.4297,793.4297,792.8812,793.1405,700.0
2023-11-24 10:40:00,796.02,796.02,795.3,795.47,1769.0,793.8785,793.8785,793.1604,793.33,1769.0
2023-11-24 10:45:00,795.44,795.44,795.02,795.29,1143.0,793.3001,793.3001,792.8812,793.1505,1143.0
2023-11-24 10:50:00,795.35,796.13,795.14,796.13,3034.0,793.2103,793.9882,793.0009,793.9882,3034.0
2023-11-24 10:55:00,795.55,795.55,795.02,795.18,600.0,793.4098,793.4098,792.8812,793.0408,600.0
2023-11-24 11:00:00,796.7,798.32,796.7,798.15,856.0,794.5567,796.1723,794.5567,796.0028,856.0
2023-11-24 11:05:00,797.43,798.02,796.86,797.68,600.0,795.2847,795.8731,794.7162,795.534,600.0
2023-11-24 11:10:00,797.24,797.24,797.24,797.24,100.0,795.0952,795.0952,795.0952,795.0952,100.0
2023-11-24 11:15:00,798.04,798.04,797.47,797.47,234.0,795.8931,795.8931,795.3246,795.3246,234.0
2023-11-24 11:20:00,796.13,796.6,795.9,796.32,599.0,793.9882,794.4569,793.7588,794.1777,599.0
2023-11-24 11:25:00,795.73,796.86,795.73,796.86,500.0,793.5893,794.7162,793.5893,794.7162,500.0
2023-11-24 11:30:00,797.42,797.48,797.0,797.0,400.0,795.2747,795.3346,794.8559,794.8559,400.0
2023-11-24 11:35:00,797.14,797.14,796.54,797.08,2800.0,794.9955,794.9955,794.3971,794.9356,2800.0
2023-11-24 11:40:00,796.37,797.0,796.37,796.89,700.0,794.2276,794.8559,794.2276,794.7462,700.0
2023-11-24 11:45:00,797.1,797.17,796.58,797.17,300.0,794.9556,795.0254,794.437,795.0254,300.0
2023-11-24 11:50:00,797.17,797.2,796.65,797.05,500.0,795.0254,795.0553,794.5068,794.9057,500.0
2023-11-24 11:55:00,796.42,797.0,796.42,796.99,419.0,794.2774,794.8559,794.2774,794.8459,419.0
2023-11-24 12:00:00,796.84,797.69,796.83,797.69,854.0,794.6963,795.544,794.6863,795.544,854.0
2023-11-24 12:05:00,797.89,798.21,797.5,798.21,500.0,795.7435,796.0626,795.3545,796.0626,500.0
2023-11-24 12:10:00,798.42,798.42,797.72,798.17,700.0,796.272,796.272,795.5739,796.0227,700.0
2023-11-24 12:15:00,797.91,799.01,797.9,799.01,423.0,795.7634,796.8604,795.7534,796.8604,423.0
2023-11-24 12:20:00,798.82,798.85,798.15,798.28,1997.0,796.671,796.7009,796.0028,796.1324,1997.0
2023-11-24 12:25:00,798.74,799.55,798.59,798.59,1007.0,796.5912,797.399,796.4416,796.4416,1007.0
2023-11-24 12:30:00,798.69,799.53,798.61,799.22,775.0,796.5413,797.3791,796.4615,797.0699,775.0
2023-11-24 12:35:00,799.33,799.8,799.28,799.54,2150.0,797.1796,797.6483,797.1297,797.389,2150.0
2023-11-24 12:40:00,799.64,800.47,799.52,799.84,2065.0,797.4888,798.3165,797.3691,797.6882,2065.0
2023-11-24 12:45:00,799.64,800.46,799.39,799.54,2009.0,797.4888,798.3065,797.2394,797.389,2009.0
2023-11-24 12:50:00,798.9,799.3,798.6,799.11,967.0,796.7507,797.1497,796.4516,796.9602,967.0
2023-11-24 12:55:00,799.06,799.06,797.53,798.29,5101.0,796.9103,796.9103,795.3844,796.1424,5101.0
2023-11-27 09:30:00,802.0,805.0,802.0,804.19,10263.0,799.8424,802.8343,799.8424,802.0265,10263.0
2023-11-27 09:35:00,802.5,803.8,801.51,803.14,2928.0,800.3411,801.6376,799.3537,800.9793,2928.0
2023-11-27 09:40:00,801.64,802.52,796.57,797.39,6959.0,799.4834,800.361,794.427,795.2448,6959.0
2023-11-27 09:45:00,797.2,800.7,795.94,800.24,4600.0,795.0553,798.5459,793.7987,798.0871,4600.0
2023-11-27 09:50:00,800.44,800.81,798.8,800.13,2652.0,798.2866,798.6556,796.651,797.9774,2652.0
2023-11-27 09:55:00,800.13,801.0,799.95,801.0,1000.0,797.9774,798.8451,797.7979,798.8451,1000.0
2023-11-27 10:00:00,800.32,801.0,799.31,799.31,5709.0,798.1669,798.8451,797.1596,797.1596,5709.0
2023-11-27 10:05:00,798.63,799.59,798.63,799.0,1173.0,796.4815,797.4389,796.4815,796.8505,1173.0
2023-11-27 10:10:00,799.58,800.44,799.58,800.44,200.0,797.4289,798.2866,797.4289,798.2866,200.0
2023-11-27 10:15:00,799.87,799.87,799.29,799.29,921.0,797.7181,797.7181,797.1397,797.1397,921.0
2023-11-27 10:20:00,799.55,799.56,798.81,799.01,800.0,797.399,797.409,796.661,796.8604,800.0
2023-11-27 10:25:00,798.93,799.69,797.83,797.84,1054.0,796.7807,797.5386,795.6836,795.6936,1054.0
2023-11-27 10:30:00,796.96,797.83,796.09,797.83,1112.0,794.816,795.6836,793.9483,795.6836,1112.0
2023-11-27 10:35:00,797.55,798.03,794.96,795.86,4515.0,795.4044,795.8831,792.8213,793.7189,4515.0
2023-11-27 10:40:00,795.55,795.55,794.73,795.37,1141.0,793.4098,793.4098,792.592,793.2302,1141.0
2023-11-27 10:45:00,795.27,796.71,793.82,795.53,10049.0,793.1305,794.5666,791.6844,793.3898,10049.0
2023-11-27 10:50:00,795.53,796.45,794.96,795.12,5111.0,793.3898,794.3073,792.8213,792.9809,5111.0
2023-11-27 10:55:00,795.25,795.25,794.47,795.09,1415.0,793.1106,793.1106,792.3327,792.951,1415.0
2023-11-27 11:00:00,794.85,794.95,793.18,793.18,878.0,792.7116,792.8114,791.0461,791.0461,878.0
2023-11-27 11:05:00,793.5,795.49,793.5,795.49,3482.0,791.3653,793.3499,791.3653,793.3499,3482.0
2023-11-27 11:10:00,795.88,795.89,793.79,794.93,4840.0,793.7389,793.7488,791.6545,792.7914,4840.0
2023-11-27 11:15:00,794.96,795.73,794.48,795.17,2750.0,792.8213,793.5893,792.3426,793.0308,2750.0
2023-11-27 11:20:00,795.31,795.36,794.36,794.36,2102.0,793.1704,793.2203,792.223,792.223,2102.0
2023-11-27 11:25:00,795.01,796.39,795.01,796.39,385.0,792.8712,794.2475,792.8712,794.2475,385.0
2023-11-27 11:30:00,796.12,796.87,795.13,795.15,1000.0,793.9782,794.7262,792.9909,793.0108,1000.0
2023-11-27 11:35:00,795.64,795.65,795.64,795.64,100.0,793.4995,793.5095,793.4995,793.4995,100.0
2023-11-27 11:40:00,795.64,795.64,795.64,795.64,0.0,793.4995,793.4995,793.4995,793.4995,0.0
2023-11-27 11:45:00,795.63,795.88,795.31,795.88,804.0,793.4895,793.7389,793.1704,793.7389,804.0
2023-11-27 11:50:00,795.88,795.88,795.88,795.88,0.0,793.7389,793.7389,793.7389,793.7389,0.0
2023-11-27 11:55:00,796.68,796.68,795.96,795.96,700.0,794.5367,794.5367,793.8187,793.8187,700.0
2023-11-27 12:00:00,795.59,795.59,794.22,794.71,1913.0,793.4497,793.4497,792.0833,792.572,1913.0
2023-11-27 12:05:00,794.64,795.28,794.64,795.0,550.0,792.5022,793.1405,792.5022,792.8612,550.0
2023-11-27 12:10:00,795.06,795.15,795.06,795.15,401.0,792.9211,793.0108,792.9211,793.0108,401.0
2023-11-27 12:15:00,795.51,795.54,795.5,795.54,341.0,793.3699,793.3998,793.3599,793.3998,341.0
2023-11-27 12:20:00,795.23,795.49,794.86,794.86,2202.0,793.0906,793.3499,792.7216,792.7216,2202.0
2023-11-27 12:25:00,794.7,795.03,794.44,794.68,1001.0,792.562,792.8912,792.3027,792.5421,1001.0
2023-11-27 12:30:00,794.9,795.63,794.68,795.2,1620.0,792.7615,793.4895,792.5421,793.0607,1620.0
2023-11-27 12:35:00,794.95,795.53,794.95,795.53,500.0,792.8114,793.3898,792.8114,793.3898,500.0
2023-11-27 12:40:00,795.53,797.12,795.53,796.84,800.0,793.3898,794.9755,793.3898,794.6963,800.0
2023-11-27 12:45:00,796.73,796.97,796.58,796.97,1200.0,794.5866,794.8259,794.437,794.8259,1200.0
2023-11-27 12:50:00,796.67,797.47,796.67,797.04,1036.0,794.5267,795.3246,794.5267,794.8957,1036.0
2023-11-27 12:55:00,797.03,798.33,797.02,797.41,3406.0,794.8858,796.1823,794.8758,795.2648,3406.0
2023-11-27 13:00:00,797.03,797.69,796.43,797.11,799.0,794.8858,795.544,794.2874,794.9656,799.0
2023-11-27 13:05:00,797.88,797.88,797.88,797.88,100.0,795.7335,795.7335,795.7335,795.7335,100.0
2023-11-27 13:10:00,798.37,798.37,798.37,798.37,116.0,796.2222,796.2222,796.2222,796.2222,116.0
2023-11-27 13:15:00,798.29,798.29,795.64,796.3,4786.0,796.1424,796.1424,793.4995,794.1577,4786.0
2023-11-27 13:20:00,796.3,796.3,795.79,795.79,200.0,794.1577,794.1577,793.6491,793.6491,200.0
2023-11-27 13:25:00,795.84,795.99,795.84,795.99,300.0,793.699,793.8486,793.699,793.8486,300.0
2023-11-27 13:30:00,795.61,795.61,795.61,795.61,100.0,793.4696,793.4696,793.4696,793.4696,100.0
2023-11-27 13:35:00,796.53,796.69,796.12,796.69,700.0,794.3871,794.5467,793.9782,794.5467,700.0
2023-11-27 13:40:00,797.19,797.19,795.61,796.63,933.0,795.0453,795.0453,793.4696,794.4869,933.0
2023-11-27 13:45:00,796.3,796.83,796.1,796.1,530.0,794.1577,794.6863,793.9583,793.9583,530.0
2023-11-27 13:50:00,796.46,796.46,795.07,795.07,1838.0,794.3173,794.3173,792.931,792.931,1838.0
2023-11-27 13:55:00,796.1,796.1,796.1,796.1,100.0,793.9583,793.9583,793.9583,793.9583,100.0
2023-11-27 14:00:00,796.11,796.11,795.19,795.19,811.0,793.9683,793.9683,793.0507,793.0507,811.0
2023-11-27 14:05:00,795.56,796.08,795.55,795.57,325.0,793.4197,793.9383,793.4098,793.4297,325.0
2023-11-27 14:10:00,795.88,796.83,795.83,796.04,1441.0,793.7389,794.6863,793.689,793.8984,1441.0
2023-11-27 14:15:00,796.06,796.4,796.06,796.4,200.0,793.9184,794.2575,793.9184,794.2575,200.0
2023-11-27 14:20:00,796.31,796.85,796.31,796.85,300.0,794.1677,794.7063,794.1677,794.7063,300.0
2023-11-27 14:25:00,797.29,797.87,797.03,797.56,1500.0,795.1451,795.7235,794.8858,795.4144,1500.0
2023-11-27 14:30:00,797.98,797.99,797.26,797.97,1386.0,795.8332,795.8432,795.1152,795.8232,1386.0
2023-11-27 14:35:00,798.55,798.88,797.64,798.26,1934.0,796.4017,796.7308,795.4941,796.1125,1934.0
2023-11-27 14:40:00,798.19,798.28,797.83,797.83,891.0,796.0427,796.1324,795.6836,795.6836,891.0
2023-11-27 14:45:00,798.21,798.21,797.27,797.59,1124.0,796.0626,796.0626,795.1251,795.4443,1124.0
2023-11-27 14:50:00,797.98,797.98,797.37,797.7,799.0,795.8332,795.8332,795.2249,795.554,799.0
2023-11-27 14:55:00,797.68,799.24,797.68,798.74,1398.0,795.534,797.0898,795.534,796.5912,1398.0
2023-11-27 15:00:00,798.88,799.19,798.65,799.01,2107.0,796.7308,797.04,796.5014,796.8604,2107.0
2023-11-27 15:05:00,799.13,799.24,799.04,799.12,1165.0,796.9801,797.0898,796.8904,796.9702,1165.0
2023-11-27 15:10:00,799.04,799.27,798.86,799.0,2400.0,796.8904,797.1198,796.7109,796.8505,2400.0
2023-11-27 15:15:00,799.0,799.11,798.78,799.08,2010.0,796.8505,796.9602,796.6311,796.9303,2010.0
2023-11-27 15:20:00,799.39,800.36,799.39,800.03,2500.0,797.2394,798.2068,797.2394,797.8777,2500.0
2023-11-27 15:25:00,799.9,800.47,799.9,800.47,950.0,797.7481,798.3165,797.7481,798.3165,950.0
2023-11-27 15:30:00,800.65,800.83,799.75,800.13,11541.0,798.496,798.6756,797.5985,797.9774,11541.0
2023-11-27 15:35:00,800.3,800.3,799.76,799.76,1249.0,798.147,798.147,797.6084,797.6084,1249.0
2023-11-27 15:40:00,799.86,799.87,799.43,799.79,4232.0,797.7082,797.7181,797.2793,797.6384,4232.0
2023-11-27 15:45:00,799.81,800.77,799.75,799.75,2451.0,797.6583,798.6157,797.5985,797.5985,2451.0
2023-11-27 15:50:00,800.07,800.09,797.91,798.05,8264.0,797.9176,797.9375,795.7634,795.903,8264.0
2023-11-27 15:55:00,798.33,798.39,797.54,798.08,21969.0,796.1823,796.2421,795.3944,795.933,21969.0
2023-11-28 09:30:00,796.23,798.44,794.06,796.64,5349.0,794.0879,796.292,791.9238,794.4968,5349.0
2023-11-28 09:35:00,796.64,796.64,795.95,795.96,619.0,794.4968,794.4968,793.8087,793.8187,619.0
2023-11-28 09:40:00,795.93,797.19,792.88,792.88,9421.0,793.7887,795.0453,790.7469,790.7469,9421.0
2023-11-28 09:45:00,792.82,795.29,792.57,795.29,1993.0,790.6871,793.1505,790.4378,793.1505,1993.0
2023-11-28 09:50:00,795.47,796.99,794.4,794.4,3109.0,793.33,794.8459,792.2629,792.2629,3109.0
2023-11-28 09:55:00,794.4,795.92,794.4,795.18,900.0,792.2629,793.7788,792.2629,793.0408,900.0
2023-11-28 10:00:00,794.4,798.0,794.32,798.0,1819.0,792.2629,795.8532,792.1831,795.8532,1819.0
2023-11-28 10:05:00,799.01,799.01,797.12,797.93,1680.0,796.8604,796.8604,794.9755,795.7834,1680.0
2023-11-28 10:10:00,799.37,799.37,795.21,798.17,4488.0,797.2195,797.2195,793.0707,796.0227,4488.0
2023-11-28 10:15:00,796.78,796.88,796.59,796.78,800.0,794.6364,794.7362,794.447,794.6364,800.0
2023-11-28 10:20:00,796.48,798.0,796.48,797.88,1000.0,794.3373,795.8532,794.3373,795.7335,1000.0
2023-11-28 10:25:00,797.7,797.95,797.28,797.95,1896.0,795.554,795.8033,795.1351,795.8033,1896.0
2023-11-28 10:30:00,797.58,798.74,797.58,798.72,500.0,795.4343,796.5912,795.4343,796.5712,500.0
2023-11-28 10:35:00,798.22,799.38,798.22,799.38,700.0,796.0726,797.2295,796.0726,797.2295,700.0
2023-11-28 10:40:00,799.57,799.58,798.78,799.0,1449.0,797.4189,797.4289,796.6311,796.8505,1449.0
2023-11-28 10:45:00,799.06,799.06,797.71,797.71,1233.0,796.9103,796.9103,795.5639,795.5639,1233.0
2023-11-28 10:50:00,798.08,798.48,797.66,797.66,400.0,795.933,796.3319,795.5141,795.5141,400.0
2023-11-28 10:55:00,797.89,797.89,797.34,797.36,600.0,795.7435,795.7435,795.1949,795.2149,600.0
2023-11-28 11:00:00,797.42,798.39,796.96,797.44,1600.0,795.2747,796.2421,794.816,795.2947,1600.0
2023-11-28 11:05:00,797.99,798.15,797.11,797.93,2900.0,795.8432,796.0028,794.9656,795.7834,2900.0
2023-11-28 11:10:00,797.6,797.93,797.06,797.3,2859.0,795.4542,795.7834,794.9157,795.155,2859.0
2023-11-28 11:15:00,797.3,797.8,796.85,797.54,1300.0,795.155,795.6537,794.7063,795.3944,1300.0
2023-11-28 11:20:00,797.53,798.12,797.26,797.94,1225.0,795.3844,795.9728,795.1152,795.7933,1225.0
2023-11-28 11:25:00,797.7,798.04,797.7,797.7,500.0,795.554,795.8931,795.554,795.554,500.0
2023-11-28 11:30:00,798.07,798.94,798.06,798.44,1555.0,795.923,796.7906,795.913,796.292,1555.0
2023-11-28 11:35:00,798.44,798.8,798.08,798.37,1789.0,796.292,796.651,795.933,796.2222,1789.0
2023-11-28 11:40:00,798.35,798.41,798.0,798.06,1465.0,796.2022,796.2621,795.8532,795.913,1465.0
2023-11-28 11:45:00,797.7,797.91,797.31,797.8,2170.0,795.554,795.7634,795.165,795.6537,2170.0
2023-11-28 11:50:00,797.7,797.7,797.29,797.36,1700.0,795.554,795.554,795.1451,795.2149,1700.0
2023-11-28 11:55:00,797.13,797.14,796.38,796.91,1400.0,794.9855,794.9955,794.2375,794.7661,1400.0
2023-11-28 12:00:00,797.47,797.94,797.47,797.94,925.0,795.3246,795.7933,795.3246,795.7933,925.0
2023-11-28 12:05:00,797.67,797.67,796.59,796.9,3032.0,795.5241,795.5241,794.447,794.7561,3032.0
2023-11-28 12:10:00,796.87,796.99,796.37,796.99,1400.0,794.7262,794.8459,794.2276,794.8459,1400.0
2023-11-28 12:15:00,797.0,797.0,796.47,796.85,2150.0,794.8559,794.8559,794.3273,794.7063,2150.0
2023-11-28 12:20:00,796.85,796.93,796.85,796.93,400.0,794.7063,794.786,794.7063,794.786,400.0
2023-11-28 12:25:00,797.31,797.58,797.15,797.15,900.0,795.165,795.4343,795.0055,795.0055,900.0
2023-11-28 12:30:00,797.21,797.51,796.73,796.81,2152.0,795.0653,795.3645,794.5866,794.6664,2152.0
2023-11-28 12:35:00,797.11,797.11,796.64,796.72,3765.0,794.9656,794.9656,794.4968,794.5766,3765.0
2023-11-28 12:40:00,796.52,796.78,796.48,796.49,400.0,794.3771,794.6364,794.3373,794.3472,400.0
2023-11-28 12:45:00,796.81,797.32,796.81,797.32,2012.0,794.6664,795.175,794.6664,795.175,2012.0
2023-11-28 12:50:00,796.99,796.99,796.96,796.96,862.0,794.8459,794.8459,794.816,794.816,862.0
2023-11-28 12:55:00,797.13,797.13,795.89,795.9,1844.0,794.9855,794.9855,793.7488,793.7588,1844.0
2023-11-28 13:00:00,796.36,796.64,795.5,796.06,3094.0,794.2176,794.4968,793.3599,793.9184,3094.0
2023-11-28 13:05:00,796.23,796.74,796.22,796.66,1300.0,794.0879,794.5966,794.078,794.5168,1300.0
2023-11-28 13:10:00,796.41,796.44,795.93,796.44,725.0,794.2674,794.2974,793.7887,794.2974,725.0
2023-11-28 13:15:00,796.14,796.5,795.93,796.29,2291.0,793.9982,794.3572,793.7887,794.1478,2291.0
2023-11-28 13:20:00,796.42,796.82,796.39,796.82,1100.0,794.2774,794.6763,794.2475,794.6763,1100.0
2023-11-28 13:25:00,796.22,796.72,796.21,796.48,1350.0,794.078,794.5766,794.068,794.3373,1350.0
2023-11-28 13:30:00,796.34,796.62,796.11,796.11,1420.0,794.1976,794.4769,793.9683,793.9683,1420.0
2023-11-28 13:35:00,795.89,795.89,795.57,795.57,200.0,793.7488,793.7488,793.4297,793.4297,200.0
2023-11-28 13:40:00,796.0,796.23,795.78,796.23,1326.0,793.8585,794.0879,793.6391,794.0879,1326.0
2023-11-28 13:45:00,795.94,796.44,795.94,796.31,600.0,793.7987,794.2974,793.7987,794.1677,600.0
2023-11-28 13:50:00,796.8,798.07,796.53,797.79,4641.0,794.6564,795.923,794.3871,795.6437,4641.0
2023-11-28 13:55:00,797.3,798.38,797.27,798.38,1200.0,795.155,796.2321,795.1251,796.2321,1200.0
2023-11-28 14:00:00,798.38,798.38,798.38,798.38,0.0,796.2321,796.2321,796.2321,796.2321,0.0
2023-11-28 14:05:00,798.8,799.41,797.78,797.78,2001.0,796.651,797.2594,795.6338,795.6338,2001.0
2023-11-28 14:10:00,797.23,798.23,797.23,797.31,500.0,795.0852,796.0825,795.0852,795.165,500.0
2023-11-28 14:15:00,797.8,798.21,797.8,797.81,1317.0,795.6537,796.0626,795.6537,795.6637,1317.0
2023-11-28 14:20:00,798.2,798.41,798.0,798.18,1894.0,796.0526,796.2621,795.8532,796.0327,1894.0
2023-11-28 14:25:00,797.61,797.61,797.61,797.61,400.0,795.4642,795.4642,795.4642,795.4642,400.0
2023-11-28 14:30:00,798.14,798.15,796.83,797.22,1598.0,795.9928,796.0028,794.6863,795.0753,1598.0
2023-11-28 14:35:00,797.4,798.17,797.4,798.17,425.0,795.2548,796.0227,795.2548,796.0227,425.0
2023-11-28 14:40:00,797.89,797.9,797.51,797.69,1300.0,795.7435,795.7534,795.3645,795.544,1300.0
2023-11-28 14:45:00,798.0,798.05,797.32,797.82,950.0,795.8532,795.903,795.175,795.6737,950.0
2023-11-28 14:50:00,798.16,800.0,797.93,799.18,7217.0,796.0127,797.8478,795.7834,797.03,7217.0
2023-11-28 14:55:00,799.14,799.89,799.14,799.88,1100.0,796.9901,797.7381,796.9901,797.7281,1100.0
2023-11-28 15:00:00,800.25,800.26,799.81,799.81,200.0,798.0971,798.1071,797.6583,797.6583,200.0
2023-11-28 15:05:00,800.35,800.7,800.29,800.33,2313.0,798.1968,798.5459,798.137,798.1769,2313.0
2023-11-28 15:10:00,800.59,800.87,800.17,800.44,2369.0,798.4362,798.7154,798.0173,798.2866,2369.0
2023-11-28 15:15:00,800.14,800.39,799.93,799.93,2164.0,797.9874,798.2367,797.778,797.778,2164.0
2023-11-28 15:20:00,799.93,800.91,799.93,800.91,3596.0,797.778,798.7553,797.778,798.7553,3596.0
2023-11-28 15:25:00,800.97,800.97,800.36,800.45,800.0,798.8152,798.8152,798.2068,798.2966,800.0
2023-11-28 15:30:00,800.46,800.77,800.33,800.7,2700.0,798.3065,798.6157,798.1769,798.5459,2700.0
2023-11-28 15:35:00,800.65,800.91,800.56,800.86,1400.0,798.496,798.7553,798.4063,798.7055,1400.0
2023-11-28 15:40:00,800.92,801.15,800.87,800.9,2196.0,798.7653,798.9947,798.7154,798.7454,2196.0
2023-11-28 15:45:00,800.84,801.12,800.33,800.33,3072.0,798.6855,798.9648,798.1769,798.1769,3072.0
2023-11-28 15:50:00,800.23,800.34,799.42,800.34,6312.0,798.0772,798.1869,797.2693,798.1869,6312.0
2023-11-28 15:55:00,800.63,801.63,800.3,801.43,7859.0,798.4761,799.4734,798.147,799.2739,7859.0
2023-11-29 09:30:00,804.17,805.9,800.24,805.9,5198.0,802.0066,803.7319,798.0871,803.7319,5198.0
2023-11-29 09:35:00,803.52,806.63,802.66,803.55,1576.0,801.3583,804.4599,800.5006,801.3882,1576.0
2023-11-29 09:40:00,802.85,803.51,802.17,803.5,2917.0,800.6901,801.3483,800.0119,801.3384,2917.0
2023-11-29 09:45:00,803.61,805.45,803.6,805.45,1412.0,801.4481,803.2831,801.4381,803.2831,1412.0
2023-11-29 09:50:00,805.31,806.18,804.68,806.18,500.0,803.1435,804.0112,802.5152,804.0112,500.0
2023-11-29 09:55:00,806.2,807.52,805.18,806.32,1935.0,804.0311,805.3476,803.0139,804.1508,1935.0
2023-11-29 10:00:00,806.99,807.5,805.14,807.5,2696.0,804.819,805.3276,802.974,805.3276,2696.0
2023-11-29 10:05:00,807.19,807.19,807.01,807.01,1049.0,805.0184,805.0184,804.8389,804.8389,1049.0
2023-11-29 10:10:00,806.68,806.69,805.59,805.75,2668.0,804.5098,804.5198,803.4227,803.5823,2668.0
2023-11-29 10:15:00,806.05,806.67,805.46,806.28,3245.0,803.8815,804.4998,803.2931,804.1109,3245.0
2023-11-29 10:20:00,806.37,807.64,806.36,807.63,1600.0,804.2006,805.4672,804.1907,805.4573,1600.0
2023-11-29 10:25:00,807.4,807.75,807.05,807.46,1046.0,805.2279,805.5769,804.8788,805.2877,1046.0
2023-11-29 10:30:00,807.47,808.3,806.99,807.56,3710.0,805.2977,806.1255,804.819,805.3874,3710.0
2023-11-29 10:35:00,806.92,807.57,806.7,807.2,800.0,804.7492,805.3974,804.5298,805.0284,800.0
2023-11-29 10:40:00,807.71,810.72,807.51,810.72,2910.0,805.537,808.5389,805.3376,808.5389,2910.0
2023-11-29 10:45:00,810.58,810.58,809.4,809.4,2425.0,808.3993,808.3993,807.2225,807.2225,2425.0
2023-11-29 10:50:00,809.5,809.75,808.74,809.75,2848.0,807.3222,807.5716,806.5643,807.5716,2848.0
2023-11-29 10:55:00,809.5,809.57,809.18,809.36,2325.0,807.3222,807.392,807.0031,807.1826,2325.0
2023-11-29 11:00:00,809.46,809.46,807.96,808.77,1705.0,807.2823,807.2823,805.7864,806.5942,1705.0
2023-11-29 11:05:00,808.85,809.33,807.01,807.01,3526.0,806.674,807.1527,804.8389,804.8389,3526.0
2023-11-29 11:10:00,807.33,807.33,804.39,805.95,825.0,805.1581,805.1581,802.226,803.7818,825.0
2023-11-29 11:15:00,805.18,806.16,804.46,806.16,2296.0,803.0139,803.9912,802.2958,803.9912,2296.0
2023-11-29 11:20:00,806.23,807.24,806.14,807.15,1000.0,804.061,805.0683,803.9713,804.9786,1000.0
2023-11-29 11:25:00,807.19,807.25,806.51,807.02,2293.0,805.0184,805.0783,804.3403,804.8489,2293.0
2023-11-29 11:30:00,807.2,807.45,806.77,807.22,3294.0,805.0284,805.2777,804.5996,805.0484,3294.0
2023-11-29 11:35:00,807.37,809.03,807.36,808.47,612.0,805.198,806.8535,805.188,806.295,612.0
2023-11-29 11:40:00,808.43,809.77,808.09,809.05,3151.0,806.2551,807.5915,805.916,806.8734,3151.0
2023-11-29 11:45:00,808.96,809.08,808.76,808.76,1300.0,806.7837,806.9034,806.5842,806.5842,1300.0
2023-11-29 11:50:00,808.21,808.45,808.06,808.07,1654.0,806.0357,806.2751,805.8861,805.8961,1654.0
2023-11-29 11:55:00,808.25,808.49,808.03,808.39,870.0,806.0756,806.3149,805.8562,806.2152,870.0
2023-11-29 12:00:00,808.76,809.78,808.72,809.78,1801.0,806.5842,807.6015,806.5443,807.6015,1801.0
2023-11-29 12:05:00,810.24,810.99,809.61,809.93,3300.0,808.0602,808.8082,807.4319,807.7511,3300.0
2023-11-29 12:10:00,810.0,810.17,809.03,809.03,931.0,807.8209,807.9904,806.8535,806.8535,931.0
2023-11-29 12:15:00,809.38,810.41,809.38,810.04,1404.0,807.2026,808.2298,807.2026,807.8608,1404.0
2023-11-29 12:20:00,810.66,810.82,810.56,810.66,1001.0,808.4791,808.6387,808.3794,808.4791,1001.0
2023-11-29 12:25:00,811.0,811.07,810.11,810.22,1083.0,808.8182,808.888,807.9306,808.0403,1083.0
2023-11-29 12:30:00,810.22,810.36,809.86,810.14,925.0,808.0403,808.1799,807.6813,807.9605,925.0
2023-11-29 12:35:00,810.34,811.28,810.34,811.28,1675.0,808.16,809.0974,808.16,809.0974,1675.0
2023-11-29 12:40:00,811.14,811.8,811.14,811.65,1000.0,808.9578,809.616,808.9578,809.4664,1000.0
2023-11-29 12:45:00,811.59,811.66,811.06,811.63,1450.0,809.4066,809.4764,808.878,809.4465,1450.0
2023-11-29 12:50:00,811.86,812.18,811.68,812.0,1070.0,809.6759,809.995,809.4964,809.8155,1070.0
2023-11-29 12:55:00,812.0,812.46,811.7,811.93,4308.0,809.8155,810.2743,809.5163,809.7457,4308.0
2023-11-29 13:00:00,812.09,812.5,812.08,812.23,1500.0,809.9053,810.3142,809.8953,810.0449,1500.0
2023-11-29 13:05:00,812.1,812.1,811.5,811.51,1000.0,809.9152,809.9152,809.3168,809.3268,1000.0
2023-11-29 13:10:00,811.71,812.0,811.71,811.85,700.0,809.5263,809.8155,809.5263,809.6659,700.0
2023-11-29 13:15:00,811.85,812.4,811.57,812.29,1100.0,809.6659,810.2144,809.3867,810.1047,1100.0
2023-11-29 13:20:00,812.27,812.54,812.27,812.54,1000.0,810.0848,810.3541,810.0848,810.3541,1000.0
2023-11-29 13:25:00,812.43,812.99,812.34,812.34,2764.0,810.2443,810.8028,810.1546,810.1546,2764.0
2023-11-29 13:30:00,812.13,812.59,811.86,812.59,1200.0,809.9452,810.4039,809.6759,810.4039,1200.0
2023-11-29 13:35:00,812.19,812.19,812.09,812.09,300.0,810.005,810.005,809.9053,809.9053,300.0
2023-11-29 13:40:00,812.38,812.97,812.16,812.44,3900.0,810.1945,810.7829,809.9751,810.2543,3900.0
2023-11-29 13:45:00,812.52,812.56,812.45,812.56,400.0,810.3341,810.374,810.2643,810.374,400.0
2023-11-29 13:50:00,813.36,813.36,812.13,812.61,1347.0,811.1718,811.1718,809.9452,810.4239,1347.0
2023-11-29 13:55:00,812.37,812.54,812.28,812.29,2135.0,810.1845,810.3541,810.0947,810.1047,2135.0
2023-11-29 14:00:00,812.23,812.24,811.78,811.78,1698.0,810.0449,810.0549,809.5961,809.5961,1698.0
2023-11-29 14:05:00,812.01,813.65,812.01,813.61,5582.0,809.8255,811.4611,809.8255,811.4212,5582.0
2023-11-29 14:10:00,813.63,813.87,813.26,813.26,3032.0,811.4411,811.6805,811.0721,811.0721,3032.0
2023-11-29 14:15:00,813.33,813.47,812.86,813.4,1833.0,811.1419,811.2815,810.6732,811.2117,1833.0
2023-11-29 14:20:00,813.4,813.96,813.28,813.9,2344.0,811.2117,811.7702,811.0921,811.7104,2344.0
2023-11-29 14:25:00,814.19,814.3,812.87,812.88,3458.0,811.9996,812.1093,810.6832,810.6931,3458.0
2023-11-29 14:30:00,812.75,812.76,811.4,811.41,2100.0,810.5635,810.5735,809.2171,809.2271,2100.0
2023-11-29 14:35:00,811.44,811.54,811.15,811.54,2013.0,809.257,809.3567,808.9678,809.3567,2013.0
2023-11-29 14:40:00,811.56,811.96,811.28,811.38,1949.0,809.3767,809.7756,809.0974,809.1972,1949.0
2023-11-29 14:45:00,811.32,811.32,809.96,810.46,2542.0,809.1373,809.1373,807.781,808.2796,2542.0
2023-11-29 14:50:00,810.28,810.36,809.26,809.58,5125.0,808.1001,808.1799,807.0829,807.402,5125.0
2023-11-29 14:55:00,809.54,809.8,809.14,809.44,1588.0,807.3621,807.6214,806.9632,807.2624,1588.0
2023-11-29 15:00:00,809.3,810.27,809.16,810.26,3633.0,807.1228,808.0902,806.9831,808.0802,3633.0
2023-11-29 15:05:00,810.28,810.28,809.49,809.94,4000.0,808.1001,808.1001,807.3123,807.761,4000.0
2023-11-29 15:10:00,809.78,809.83,809.34,809.39,2400.0,807.6015,807.6513,807.1627,807.2125,2400.0
2023-11-29 15:15:00,809.26,809.3,808.1,808.57,2858.0,807.0829,807.1228,805.926,806.3947,2858.0
2023-11-29 15:20:00,808.38,809.63,808.38,809.53,1899.0,806.2052,807.4519,806.2052,807.3521,1899.0
2023-11-29 15:25:00,809.42,809.42,808.44,808.51,3240.0,807.2424,807.2424,806.2651,806.3349,3240.0
2023-11-29 15:30:00,808.49,808.98,808.23,808.55,4443.0,806.3149,806.8036,806.0556,806.3748,4443.0
2023-11-29 15:35:00,808.4,808.4,807.37,807.77,4300.0,806.2252,806.2252,805.198,805.5969,4300.0
2023-11-29 15:40:00,807.61,809.26,807.6,809.07,9772.0,805.4373,807.0829,805.4273,806.8934,9772.0
2023-11-29 15:45:00,808.98,809.4,808.98,809.27,2598.0,806.8036,807.2225,806.8036,807.0928,2598.0
2023-11-29 15:50:00,809.35,809.65,808.02,809.65,9874.0,807.1726,807.4718,805.8462,807.4718,9874.0
2023-11-29 15:55:00,809.64,809.64,807.43,808.53,27912.0,807.4619,807.4619,805.2578,806.3548,27912.0
2023-11-30 09:30:00,811.78,814.81,810.25,810.25,4544.0,809.5961,812.6179,808.0702,808.0702,4544.0
2023-11-30 09:35:00,811.22,813.47,811.22,813.08,802.0,809.0376,811.2815,809.0376,810.8926,802.0
2023-11-30 09:40:00,814.41,815.92,814.4,815.71,1500.0,812.219,813.725,812.209,813.5155,1500.0
2023-11-30 09:45:00,815.87,816.8,814.55,815.08,4426.0,813.6751,814.6026,812.3586,812.8872,4426.0
2023-11-30 09:50:00,814.99,817.0,814.99,816.84,2203.0,812.7975,814.8021,812.7975,814.6425,2203.0
2023-11-30 09:55:00,817.2,818.16,817.08,817.66,1901.0,815.0015,815.9589,814.8818,815.4603,1901.0
2023-11-30 10:00:00,818.26,818.41,817.0,817.34,1230.0,816.0587,816.2083,814.8021,815.1411,1230.0
2023-11-30 10:05:00,817.8,818.61,817.45,818.35,3455.0,815.5999,816.4077,815.2508,816.1484,3455.0
2023-11-30 10:10:00,818.23,819.45,818.23,819.4,1000.0,816.0287,817.2455,816.0287,817.1956,1000.0
2023-11-30 10:15:00,819.38,820.81,819.37,820.01,1814.0,817.1756,818.6018,817.1657,817.804,1814.0
2023-11-30 10:20:00,820.01,821.18,819.37,821.18,2505.0,817.804,818.9708,817.1657,818.9708,2505.0
2023-11-30 10:25:00,820.88,821.23,820.38,820.81,1700.0,818.6716,819.0207,818.173,818.6018,1700.0
2023-11-30 10:30:00,820.76,823.14,820.76,823.14,1400.0,818.5519,820.9255,818.5519,820.9255,1400.0
2023-11-30 10:35:00,823.14,824.23,823.14,823.73,1308.0,820.9255,822.0126,820.9255,821.5139,1308.0
2023-11-30 10:40:00,823.64,825.0,823.19,824.98,5590.0,821.4242,822.7805,820.9754,822.7606,5590.0
2023-11-30 10:45:00,825.28,825.51,824.08,825.51,4014.0,823.0598,823.2892,821.863,823.2892,4014.0
2023-11-30 10:50:00,825.68,827.5,825.59,827.31,2164.0,823.4587,825.2738,823.3689,825.0843,2164.0
2023-11-30 10:55:00,827.42,828.69,826.76,828.69,9912.0,825.194,826.4606,824.5358,826.4606,9912.0
2023-11-30 11:00:00,828.66,828.86,825.72,826.85,8770.0,826.4307,826.6301,823.4986,824.6256,8770.0
2023-11-30 11:05:00,826.94,827.5,825.5,825.5,2154.0,824.7153,825.2738,823.2792,823.2792,2154.0
2023-11-30 11:10:00,825.98,826.85,825.98,826.85,1206.0,823.7579,824.6256,823.7579,824.6256,1206.0
2023-11-30 11:15:00,827.37,827.45,826.6,827.31,900.0,825.1442,825.2239,824.3762,825.0843,900.0
2023-11-30 11:20:00,826.5,826.5,824.88,825.91,1426.0,824.2765,824.2765,822.6609,823.6881,1426.0
2023-11-30 11:25:00,826.79,826.89,826.69,826.69,300.0,824.5657,824.6654,824.466,824.466,300.0
2023-11-30 11:30:00,825.12,825.12,825.04,825.04,400.0,822.9002,822.9002,822.8204,822.8204,400.0
2023-11-30 11:35:00,823.35,823.66,822.12,822.12,940.0,821.135,821.4441,819.9083,819.9083,940.0
2023-11-30 11:40:00,822.15,822.61,820.66,822.61,1800.0,819.9382,820.397,818.4522,820.397,1800.0
2023-11-30 11:45:00,822.93,823.48,821.93,822.01,1460.0,820.7161,821.2646,819.7188,819.7986,1460.0
2023-11-30 11:50:00,822.51,822.52,821.94,821.95,901.0,820.2972,820.3072,819.7288,819.7387,901.0
2023-11-30 11:55:00,821.56,821.61,821.09,821.61,2193.0,819.3498,819.3996,818.881,819.3996,2193.0
2023-11-30 12:00:00,821.95,822.2,820.49,821.32,1940.0,819.7387,819.9881,818.2827,819.1104,1940.0
2023-11-30 12:05:00,821.0,821.0,820.77,820.78,486.0,818.7913,818.7913,818.5619,818.5719,486.0
2023-11-30 12:10:00,820.6,820.6,819.61,819.62,400.0,818.3924,818.3924,817.405,817.415,400.0
2023-11-30 12:15:00,819.46,819.46,818.49,818.78,800.0,817.2554,817.2554,816.288,816.5773,800.0
2023-11-30 12:20:00,818.89,819.22,818.89,819.22,800.0,816.687,817.0161,816.687,817.0161,800.0
2023-11-30 12:25:00,819.17,819.49,818.44,819.23,600.0,816.9662,817.2854,816.2382,817.0261,600.0
2023-11-30 12:30:00,819.62,819.82,819.49,819.82,300.0,817.415,817.6145,817.2854,817.6145,300.0
2023-11-30 12:35:00,818.96,818.96,818.66,818.66,757.0,816.7568,816.7568,816.4576,816.4576,757.0
2023-11-30 12:40:00,818.95,819.47,818.95,819.47,613.0,816.7468,817.2654,816.7468,817.2654,613.0
2023-11-30 12:45:00,820.47,820.59,820.08,820.08,1200.0,818.2627,818.3824,817.8738,817.8738,1200.0
2023-11-30 12:50:00,819.99,819.99,819.18,819.18,1477.0,817.784,817.784,816.9762,816.9762,1477.0
2023-11-30 12:55:00,818.9,819.55,818.68,819.22,1743.0,816.6969,817.3452,816.4775,817.0161,1743.0
2023-11-30 13:00:00,819.52,819.52,819.36,819.36,200.0,817.3153,817.3153,817.1557,817.1557,200.0
2023-11-30 13:05:00,819.1,819.1,818.96,818.96,400.0,816.8964,816.8964,816.7568,816.7568,400.0
2023-11-30 13:10:00,819.09,820.24,819.09,820.24,1537.0,816.8864,818.0333,816.8864,818.0333,1537.0
2023-11-30 13:15:00,820.3,820.71,819.68,819.68,600.0,818.0932,818.5021,817.4748,817.4748,600.0
2023-11-30 13:20:00,819.6,819.6,817.36,817.36,4738.0,817.3951,817.3951,815.1611,815.1611,4738.0
2023-11-30 13:25:00,817.15,817.15,817.14,817.15,100.0,814.9516,814.9516,814.9417,814.9516,100.0
2023-11-30 13:30:00,817.29,817.64,817.17,817.63,425.0,815.0913,815.4403,814.9716,815.4304,425.0
2023-11-30 13:35:00,817.9,818.95,817.9,818.54,700.0,815.6996,816.7468,815.6996,816.3379,700.0
2023-11-30 13:40:00,819.16,819.16,818.72,818.72,1400.0,816.9562,816.9562,816.5174,816.5174,1400.0
2023-11-30 13:45:00,818.38,819.05,818.32,819.05,556.0,816.1783,816.8465,816.1185,816.8465,556.0
2023-11-30 13:50:00,819.06,819.47,819.06,819.08,800.0,816.8565,817.2654,816.8565,816.8765,800.0
2023-11-30 13:55:00,819.38,819.57,819.09,819.09,575.0,817.1756,817.3651,816.8864,816.8864,575.0
2023-11-30 14:00:00,819.3,819.32,819.03,819.32,300.0,817.0959,817.1158,816.8266,817.1158,300.0
2023-11-30 14:05:00,818.96,818.96,818.43,818.48,2738.0,816.7568,816.7568,816.2282,816.2781,2738.0
2023-11-30 14:10:00,818.38,818.38,816.95,816.99,5392.0,816.1783,816.1783,814.7522,814.7921,5392.0
2023-11-30 14:15:00,816.97,817.29,816.65,817.2,1800.0,814.7721,815.0913,814.453,815.0015,1800.0
2023-11-30 14:20:00,816.93,817.33,816.71,817.09,600.0,814.7322,815.1312,814.5128,814.8918,600.0
2023-11-30 14:25:00,817.15,817.23,816.75,817.04,1100.0,814.9516,815.0314,814.5527,814.8419,1100.0
2023-11-30 14:30:00,817.04,817.46,816.27,817.17,1791.0,814.8419,815.2608,814.074,814.9716,1791.0
2023-11-30 14:35:00,816.99,817.73,816.99,817.42,2306.0,814.7921,815.5301,814.7921,815.2209,2306.0
2023-11-30 14:40:00,817.33,817.9,817.33,817.9,300.0,815.1312,815.6996,815.1312,815.6996,300.0
2023-11-30 14:45:00,818.15,818.44,818.09,818.12,936.0,815.949,816.2382,815.8891,815.919,936.0
2023-11-30 14:50:00,818.11,818.11,817.26,817.26,1235.0,815.9091,815.9091,815.0614,815.0614,1235.0
2023-11-30 14:55:00,817.38,818.46,817.38,818.46,2100.0,815.181,816.2581,815.181,816.2581,2100.0
2023-11-30 15:00:00,817.78,817.99,817.45,817.61,700.0,815.58,815.7894,815.2508,815.4104,700.0
2023-11-30 15:05:00,817.58,818.39,817.45,818.39,1400.0,815.3805,816.1883,815.2508,816.1883,1400.0
2023-11-30 15:10:00,818.18,819.03,818.0,819.02,1700.0,815.9789,816.8266,815.7994,816.8166,1700.0
2023-11-30 15:15:00,819.43,819.64,819.43,819.53,1040.0,817.2255,817.4349,817.2255,817.3252,1040.0
2023-11-30 15:20:00,819.73,820.34,819.73,819.87,2731.0,817.5247,818.1331,817.5247,817.6643,2731.0
2023-11-30 15:25:00,819.82,820.16,819.62,820.16,2037.0,817.6145,817.9536,817.415,817.9536,2037.0
2023-11-30 15:30:00,820.15,820.69,819.74,820.05,8403.0,817.9436,818.4821,817.5347,817.8438,8403.0
2023-11-30 15:35:00,820.01,820.63,819.72,820.04,9154.0,817.804,818.4223,817.5147,817.8339,9154.0
2023-11-30 15:40:00,820.23,821.25,820.22,821.1,2007.0,818.0234,819.0406,818.0134,818.891,2007.0
2023-11-30 15:45:00,820.95,821.48,820.76,821.08,4357.0,818.7414,819.27,818.5519,818.8711,4357.0
2023-11-30 15:50:00,821.58,825.96,820.32,821.16,15424.0,819.3697,823.7379,818.1131,818.9509,15424.0
2023-11-30 15:55:00,821.19,824.07,821.19,823.6,14617.0,818.9808,821.853,818.9808,821.3843,14617.0
2023-12-01 09:30:00,824.94,827.36,823.81,825.08,5085.0,822.7207,825.1342,821.5937,822.8603,5085.0
2023-12-01 09:35:00,824.63,826.29,823.16,825.51,817.0,822.4115,824.0671,820.9455,823.2892,817.0
2023-12-01 09:40:00,825.84,827.23,824.52,826.15,1298.0,823.6183,825.0045,822.3018,823.9274,1298.0
2023-12-01 09:45:00,825.62,826.71,825.43,826.05,1205.0,823.3989,824.4859,823.2094,823.8277,1205.0
2023-12-01 09:50:00,826.81,827.78,825.02,826.27,19274.0,824.5857,825.5531,822.8005,824.0471,19274.0
2023-12-01 09:55:00,825.52,827.0,825.41,826.22,1245.0,823.2991,824.7751,823.1894,823.9972,1245.0
2023-12-01 10:00:00,827.0,828.06,825.45,828.06,2886.0,824.7751,825.8323,823.2293,825.8323,2886.0
2023-12-01 10:05:00,828.1,828.42,826.96,826.96,1130.0,825.8722,826.1913,824.7353,824.7353,1130.0
2023-12-01 10:10:00,826.67,826.67,825.31,825.58,800.0,824.446,824.446,823.0897,823.359,800.0
2023-12-01 10:15:00,824.17,824.17,823.28,823.54,600.0,821.9528,821.9528,821.0652,821.3245,600.0
2023-12-01 10:20:00,823.95,823.95,822.67,822.67,600.0,821.7334,821.7334,820.4568,820.4568,600.0
2023-12-01 10:25:00,821.78,822.31,821.06,821.77,1694.0,819.5692,820.0978,818.8511,819.5592,1694.0
2023-12-01 10:30:00,821.73,822.55,821.73,822.02,1000.0,819.5193,820.3371,819.5193,819.8085,1000.0
2023-12-01 10:35:00,825.17,825.17,824.14,824.14,604.0,822.9501,822.9501,821.9228,821.9228,604.0
2023-12-01 10:40:00,823.15,823.83,822.93,822.94,500.0,820.9355,821.6137,820.7161,820.7261,500.0
2023-12-01 10:45:00,822.13,823.45,822.13,823.32,1478.0,819.9183,821.2347,819.9183,821.105,1478.0
2023-12-01 10:50:00,822.88,822.88,822.31,822.31,913.0,820.6662,820.6662,820.0978,820.0978,913.0
2023-12-01 10:55:00,820.84,820.84,819.41,820.53,2233.0,818.6317,818.6317,817.2056,818.3226,2233.0
2023-12-01 11:00:00,820.71,820.71,818.36,819.77,2925.0,818.5021,818.5021,816.1584,817.5646,2925.0
2023-12-01 11:05:00,819.68,819.68,818.91,819.68,405.0,817.4748,817.4748,816.7069,817.4748,405.0
2023-12-01 11:10:00,820.0,820.53,819.38,819.38,1550.0,817.794,818.3226,817.1756,817.1756,1550.0
2023-12-01 11:15:00,819.39,820.45,819.31,820.03,1676.0,817.1856,818.2428,817.1058,817.8239,1676.0
2023-12-01 11:20:00,819.17,819.72,817.79,819.54,2602.0,816.9662,817.5147,815.5899,817.3352,2602.0
2023-12-01 11:25:00,820.25,820.64,819.59,819.59,2530.0,818.0433,818.4323,817.3851,817.3851,2530.0
2023-12-01 11:30:00,819.59,820.68,818.84,820.53,1045.0,817.3851,818.4722,816.6371,818.3226,1045.0
2023-12-01 11:35:00,820.82,821.35,818.6,820.0,1100.0,818.6118,819.1403,816.3977,817.794,1100.0
2023-12-01 11:40:00,819.83,821.46,818.9,821.45,1651.0,817.6244,819.2501,816.6969,819.2401,1651.0
2023-12-01 11:45:00,820.72,820.72,818.18,818.18,600.0,818.512,818.512,815.9789,815.9789,600.0
2023-12-01 11:50:00,818.43,821.97,818.42,821.97,2800.0,816.2282,819.7587,816.2182,819.7587,2800.0
2023-12-01 11:55:00,820.99,821.17,818.92,818.92,1100.0,818.7813,818.9608,816.7169,816.7169,1100.0
2023-12-01 12:00:00,820.0,820.8,817.89,817.93,3221.0,817.794,818.5918,815.6897,815.7295,3221.0
2023-12-01 12:05:00,817.0,818.15,817.0,818.15,953.0,814.8021,815.949,814.8021,815.949,953.0
2023-12-01 12:10:00,818.47,818.47,818.45,818.45,300.0,816.2681,816.2681,816.2482,816.2482,300.0
2023-12-01 12:15:00,818.3,818.31,817.0,817.19,855.0,816.0986,816.1085,814.8021,814.9915,855.0
2023-12-01 12:20:00,816.32,816.32,815.39,815.47,940.0,814.1239,814.1239,813.1964,813.2762,940.0
2023-12-01 12:25:00,815.0,816.14,815.0,816.09,3050.0,812.8074,813.9444,812.8074,813.8945,3050.0
2023-12-01 12:30:00,816.15,817.47,816.15,816.83,1250.0,813.9543,815.2708,813.9543,814.6325,1250.0
2023-12-01 12:35:00,816.48,816.68,816.15,816.23,2227.0,814.2835,814.4829,813.9543,814.0341,2227.0
2023-12-01 12:40:00,816.81,818.04,816.81,817.33,1800.0,814.6126,815.8393,814.6126,815.1312,1800.0
2023-12-01 12:45:00,817.33,817.33,817.33,817.33,0.0,815.1312,815.1312,815.1312,815.1312,0.0
2023-12-01 12:50:00,816.78,816.91,816.36,816.91,450.0,814.5826,814.7123,814.1638,814.7123,450.0
2023-12-01 12:55:00,816.74,816.74,816.19,816.19,700.0,814.5428,814.5428,813.9942,813.9942,700.0
2023-12-01 13:00:00,816.69,816.69,816.01,816.3,1510.0,814.4929,814.4929,813.8147,814.1039,1510.0
2023-12-01 13:05:00,815.73,816.52,815.48,815.49,905.0,813.5355,814.3233,813.2861,813.2961,905.0
2023-12-01 13:10:00,815.05,815.2,813.78,813.78,700.0,812.8573,813.0069,811.5907,811.5907,700.0
2023-12-01 13:15:00,814.04,814.2,813.31,813.42,1685.0,811.85,812.0096,811.122,811.2317,1685.0
2023-12-01 13:20:00,813.47,813.47,812.29,812.29,900.0,811.2815,811.2815,810.1047,810.1047,900.0
2023-12-01 13:25:00,812.97,813.74,812.65,813.21,1056.0,810.7829,811.5508,810.4638,811.0222,1056.0
2023-12-01 13:30:00,812.71,812.8,812.05,812.8,600.0,810.5236,810.6134,809.8654,810.6134,600.0
2023-12-01 13:35:00,812.69,813.22,812.69,812.73,500.0,810.5036,811.0322,810.5036,810.5435,500.0
2023-12-01 13:40:00,812.99,812.99,812.87,812.88,400.0,810.8028,810.8028,810.6832,810.6931,400.0
2023-12-01 13:45:00,812.68,812.89,812.58,812.58,1000.0,810.4937,810.7031,810.3939,810.3939,1000.0
2023-12-01 13:50:00,812.52,813.05,812.11,812.11,5366.0,810.3341,810.8627,809.9252,809.9252,5366.0
2023-12-01 13:55:00,811.82,811.82,811.17,811.18,600.0,809.636,809.636,808.9877,808.9977,600.0
2023-12-01 14:00:00,811.44,812.86,810.77,812.4,4912.0,809.257,810.6732,808.5888,810.2144,4912.0
2023-12-01 14:05:00,812.5,812.51,811.61,811.76,1833.0,810.3142,810.3241,809.4266,809.5761,1833.0
2023-12-01 14:10:00,811.39,811.91,811.28,811.91,562.0,809.2071,809.7257,809.0974,809.7257,562.0
2023-12-01 14:15:00,811.45,811.45,810.59,810.97,3029.0,809.267,809.267,808.4093,808.7883,3029.0
2023-12-01 14:20:00,811.15,811.31,811.14,811.21,1510.0,808.9678,809.1274,808.9578,809.0276,1510.0
2023-12-01 14:25:00,811.33,811.95,811.01,811.49,3600.0,809.1473,809.7656,808.8282,809.3069,3600.0
2023-12-01 14:30:00,811.84,811.84,811.15,811.16,837.0,809.6559,809.6559,808.9678,808.9778,837.0
2023-12-01 14:35:00,811.55,811.55,811.2,811.42,1500.0,809.3667,809.3667,809.0177,809.2371,1500.0
2023-12-01 14:40:00,811.42,811.43,810.55,810.56,1286.0,809.2371,809.247,808.3694,808.3794,1286.0
2023-12-01 14:45:00,810.56,811.27,810.56,811.27,4119.0,808.3794,809.0875,808.3794,809.0875,4119.0
2023-12-01 14:50:00,811.81,812.01,811.47,811.47,500.0,809.626,809.8255,809.2869,809.2869,500.0
2023-12-01 14:55:00,811.74,812.27,811.21,811.87,1700.0,809.5562,810.0848,809.0276,809.6859,1700.0
2023-12-01 15:00:00,811.34,811.87,811.21,811.21,400.0,809.1573,809.6859,809.0276,809.0276,400.0
2023-12-01 15:05:00,811.77,811.9,810.41,810.47,10393.0,809.5861,809.7158,808.2298,808.2896,10393.0
2023-12-01 15:10:00,811.0,811.29,810.5,810.87,2628.0,808.8182,809.1074,808.3195,808.6885,2628.0
2023-12-01 15:15:00,810.83,811.22,810.5,810.88,2600.0,808.6487,809.0376,808.3195,808.6985,2600.0
2023-12-01 15:20:00,810.86,810.89,808.89,809.34,1803.0,808.6786,808.7085,806.7139,807.1627,1803.0
2023-12-01 15:25:00,809.44,810.92,809.43,810.61,4240.0,807.2624,808.7384,807.2524,808.4292,4240.0
2023-12-01 15:30:00,810.8,811.63,810.75,811.24,2957.0,808.6187,809.4465,808.5689,809.0575,2957.0
2023-12-01 15:35:00,811.24,811.47,810.86,811.18,2225.0,809.0575,809.2869,808.6786,808.9977,2225.0
2023-12-01 15:40:00,811.5,812.48,811.1,812.48,2194.0,809.3168,810.2942,808.9179,810.2942,2194.0
2023-12-01 15:45:00,811.94,813.09,811.65,813.09,7215.0,809.7557,810.9026,809.4664,810.9026,7215.0
2023-12-01 15:50:00,813.16,814.58,812.77,814.29,5889.0,810.9724,812.3886,810.5834,812.0993,5889.0
2023-12-01 15:55:00,814.48,814.98,813.86,814.86,13580.0,812.2888,812.7875,811.6705,812.6678,13580.0
2023-12-04 09:30:00,804.55,814.83,802.55,814.83,9781.0,802.3855,812.6379,800.3909,812.6379,9781.0
2023-12-04 09:35:00,812.6,815.42,812.08,812.71,1294.0,810.4139,813.2263,809.8953,810.5236,1294.0
2023-12-04 09:40:00,812.83,814.91,810.79,814.91,2188.0,810.6433,812.7177,808.6088,812.7177,2188.0
2023-12-04 09:45:00,815.6,817.8,815.6,817.8,700.0,813.4058,815.5999,813.4058,815.5999,700.0
2023-12-04 09:50:00,819.21,819.67,817.47,817.47,2532.0,817.0061,817.4649,815.2708,815.2708,2532.0
2023-12-04 09:55:00,816.99,816.99,815.26,816.22,700.0,814.7921,814.7921,813.0667,814.0242,700.0
2023-12-04 10:00:00,816.16,816.82,814.63,814.63,1285.0,813.9643,814.6225,812.4384,812.4384,1285.0
2023-12-04 10:05:00,815.18,815.18,810.0,810.0,5498.0,812.9869,812.9869,807.8209,807.8209,5498.0
2023-12-04 10:10:00,811.38,811.52,810.48,810.48,912.0,809.1972,809.3368,808.2996,808.2996,912.0
2023-12-04 10:15:00,810.49,812.65,810.49,812.17,1100.0,808.3096,810.4638,808.3096,809.985,1100.0
2023-12-04 10:20:00,811.86,811.86,810.38,810.62,1707.0,809.6759,809.6759,808.1999,808.4392,1707.0
2023-12-04 10:25:00,811.21,815.01,811.21,814.64,4293.0,809.0276,812.8174,809.0276,812.4484,4293.0
2023-12-04 10:30:00,813.98,814.84,813.21,814.71,1000.0,811.7902,812.6479,811.0222,812.5182,1000.0
2023-12-04 10:35:00,814.42,816.31,814.42,815.82,1679.0,812.229,814.1139,812.229,813.6252,1679.0
2023-12-04 10:40:00,815.88,816.0,813.11,813.87,2161.0,813.6851,813.8047,810.9225,811.6805,2161.0
2023-12-04 10:45:00,813.29,814.3,813.1,814.2,1500.0,811.102,812.1093,810.9125,812.0096,1500.0
2023-12-04 10:50:00,813.44,813.85,812.11,812.11,1500.0,811.2516,811.6605,809.9252,809.9252,1500.0
2023-12-04 10:55:00,813.4,813.43,812.55,812.55,1336.0,811.2117,811.2417,810.364,810.364,1336.0
2023-12-04 11:00:00,813.35,816.35,812.6,816.35,2250.0,811.1619,814.1538,810.4139,814.1538,2250.0
2023-12-04 11:05:00,816.74,817.88,816.61,817.35,2508.0,814.5428,815.6797,814.4131,815.1511,2508.0
2023-12-04 11:10:00,817.71,817.73,817.71,817.73,200.0,815.5101,815.5301,815.5101,815.5301,200.0
2023-12-04 11:15:00,817.24,818.58,817.24,818.05,1252.0,815.0414,816.3778,815.0414,815.8492,1252.0
2023-12-04 11:20:00,818.04,818.47,817.66,818.47,500.0,815.8393,816.2681,815.4603,816.2681,500.0
2023-12-04 11:25:00,817.92,818.07,817.48,818.07,700.0,815.7196,815.8692,815.2808,815.8692,700.0
2023-12-04 11:30:00,818.0,818.33,817.25,817.42,900.0,815.7994,816.1285,815.0514,815.2209,900.0
2023-12-04 11:35:00,817.3,817.3,817.11,817.12,400.0,815.1012,815.1012,814.9118,814.9217,400.0
2023-12-04 11:40:00,817.11,818.24,817.11,817.58,2200.0,814.9118,816.0387,814.9118,815.3805,2200.0
2023-12-04 11:45:00,817.77,818.31,817.6,818.31,612.0,815.57,816.1085,815.4004,816.1085,612.0
2023-12-04 11:50:00,818.21,818.62,818.02,818.11,1000.0,816.0088,816.4177,815.8193,815.9091,1000.0
2023-12-04 11:55:00,817.76,818.41,817.55,818.41,900.0,815.56,816.2083,815.3506,816.2083,900.0
2023-12-04 12:00:00,818.3,819.97,818.3,819.13,2634.0,816.0986,817.7641,816.0986,816.9263,2634.0
2023-12-04 12:05:00,819.93,820.68,819.93,820.68,1078.0,817.7242,818.4722,817.7242,818.4722,1078.0
2023-12-04 12:10:00,820.69,821.02,820.11,820.66,1122.0,818.4821,818.8112,817.9037,818.4522,1122.0
2023-12-04 12:15:00,820.56,820.82,819.84,820.04,1303.0,818.3525,818.6118,817.6344,817.8339,1303.0
2023-12-04 12:20:00,819.79,819.82,819.26,819.82,807.0,817.5845,817.6145,817.056,817.6145,807.0
2023-12-04 12:25:00,819.06,819.18,819.05,819.05,1195.0,816.8565,816.9762,816.8465,816.8465,1195.0
2023-12-04 12:30:00,819.45,820.5,819.19,820.5,1659.0,817.2455,818.2926,816.9862,818.2926,1659.0
2023-12-04 12:35:00,820.73,821.15,820.08,821.01,2050.0,818.522,818.9409,817.8738,818.8013,2050.0
2023-12-04 12:40:00,821.0,822.15,820.93,822.15,980.0,818.7913,819.9382,818.7215,819.9382,980.0
2023-12-04 12:45:00,821.59,821.59,821.19,821.27,1330.0,819.3797,819.3797,818.9808,819.0606,1330.0
2023-12-04 12:50:00,820.89,822.16,820.81,821.38,938.0,818.6816,819.9482,818.6018,819.1703,938.0
2023-12-04 12:55:00,821.32,821.68,821.32,821.68,200.0,819.1104,819.4695,819.1104,819.4695,200.0
2023-12-04 13:00:00,821.69,821.69,821.62,821.63,200.0,819.4794,819.4794,819.4096,819.4196,200.0
2023-12-04 13:05:00,821.34,821.48,820.9,821.02,800.0,819.1304,819.27,818.6916,818.8112,800.0
2023-12-04 13:10:00,820.98,822.08,820.96,821.28,1100.0,818.7713,819.8684,818.7514,819.0705,1100.0
2023-12-04 13:15:00,821.38,821.38,820.99,820.99,300.0,819.1703,819.1703,818.7813,818.7813,300.0
2023-12-04 13:20:00,820.52,820.89,820.51,820.55,1225.0,818.3126,818.6816,818.3026,818.3425,1225.0
2023-12-04 13:25:00,820.53,820.56,819.96,820.56,1609.0,818.3226,818.3525,817.7541,818.3525,1609.0
2023-12-04 13:30:00,820.74,820.74,819.99,820.24,1697.0,818.532,818.532,817.784,818.0333,1697.0
2023-12-04 13:35:00,819.85,820.81,819.81,820.77,1400.0,817.6444,818.6018,817.6045,818.5619,1400.0
2023-12-04 13:40:00,820.99,821.14,820.99,821.14,200.0,818.7813,818.9309,818.7813,818.9309,200.0
2023-12-04 13:45:00,820.86,821.27,820.85,821.03,900.0,818.6517,819.0606,818.6417,818.8212,900.0
2023-12-04 13:50:00,821.42,821.97,821.27,821.55,2100.0,819.2102,819.7587,819.0606,819.3398,2100.0
2023-12-04 13:55:00,821.46,821.76,821.45,821.57,674.0,819.2501,819.5492,819.2401,819.3598,674.0
2023-12-04 14:00:00,821.59,821.6,821.05,821.08,1690.0,819.3797,819.3897,818.8412,818.8711,1690.0
2023-12-04 14:05:00,820.88,820.99,820.53,820.98,600.0,818.6716,818.7813,818.3226,818.7713,600.0
2023-12-04 14:10:00,821.58,822.42,821.39,822.42,1100.0,819.3697,820.2075,819.1802,820.2075,1100.0
2023-12-04 14:15:00,822.26,822.61,821.89,822.31,2306.0,820.0479,820.397,819.6789,820.0978,2306.0
2023-12-04 14:20:00,822.25,822.59,821.7,821.71,2662.0,820.0379,820.377,819.4894,819.4994,2662.0
2023-12-04 14:25:00,821.81,822.47,821.8,822.13,809.0,819.5991,820.2573,819.5891,819.9183,809.0
2023-12-04 14:30:00,822.15,823.77,822.14,823.17,2747.0,819.9382,821.5538,819.9282,820.9555,2747.0
2023-12-04 14:35:00,823.07,823.32,822.15,822.68,2814.0,820.8557,821.105,819.9382,820.4668,2814.0
2023-12-04 14:40:00,822.83,823.79,822.81,823.79,500.0,820.6164,821.5738,820.5964,821.5738,500.0
2023-12-04 14:45:00,823.72,824.21,823.17,823.95,800.0,821.504,821.9927,820.9555,821.7334,800.0
2023-12-04 14:50:00,824.18,824.61,823.54,823.9,2100.0,821.9627,822.3916,821.3245,821.6835,2100.0
2023-12-04 14:55:00,823.64,823.85,822.53,822.87,3759.0,821.4242,821.6336,820.3172,820.6563,3759.0
2023-12-04 15:00:00,823.4,823.4,822.94,823.07,1652.0,821.1848,821.1848,820.7261,820.8557,1652.0
2023-12-04 15:05:00,823.05,823.05,822.44,822.67,1500.0,820.8358,820.8358,820.2274,820.4568,1500.0
2023-12-04 15:10:00,822.29,822.34,821.76,821.98,800.0,820.0778,820.1277,819.5492,819.7687,800.0
2023-12-04 15:15:00,822.07,822.07,821.58,821.61,1000.0,819.8584,819.8584,819.3697,819.3996,1000.0
2023-12-04 15:20:00,821.76,823.06,821.54,821.61,3599.0,819.5492,820.8457,819.3298,819.3996,3599.0
2023-12-04 15:25:00,821.59,821.59,820.82,821.57,1800.0,819.3797,819.3797,818.6118,819.3598,1800.0
2023-12-04 15:30:00,822.07,822.24,821.5,821.59,2000.0,819.8584,820.028,819.2899,819.3797,2000.0
2023-12-04 15:35:00,821.96,821.96,821.61,821.78,929.0,819.7487,819.7487,819.3996,819.5692,929.0
2023-12-04 15:40:00,821.62,821.87,821.04,821.41,3479.0,819.4096,819.659,818.8312,819.2002,3479.0
2023-12-04 15:45:00,821.41,821.49,820.73,821.33,1900.0,819.2002,819.28,818.522,819.1204,1900.0
2023-12-04 15:50:00,821.56,822.63,821.56,821.92,5137.0,819.3498,820.4169,819.3498,819.7088,5137.0
2023-12-04 15:55:00,822.23,824.07,822.03,823.41,17802.0,820.018,821.853,819.8185,821.1948,17802.0
2023-12-05 09:30:00,817.81,819.27,817.81,819.27,4796.0,815.6099,817.0659,815.6099,817.0659,4796.0
2023-12-05 09:35:00,818.19,818.19,811.88,812.56,1950.0,815.9889,815.9889,809.6958,810.374,1950.0
2023-12-05 09:40:00,812.25,813.74,812.25,812.43,1216.0,810.0648,811.5508,810.0648,810.2443,1216.0
2023-12-05 09:45:00,810.81,811.37,809.64,809.9,2225.0,808.6287,809.1872,807.4619,807.7212,2225.0
2023-12-05 09:50:00,809.24,811.92,809.24,811.92,1830.0,807.0629,809.7357,807.0629,809.7357,1830.0
2023-12-05 09:55:00,812.17,812.2,811.39,812.2,1100.0,809.985,810.015,809.2071,810.015,1100.0
2023-12-05 10:00:00,811.74,813.58,811.36,812.0,1908.0,809.5562,811.3913,809.1772,809.8155,1908.0
2023-12-05 10:05:00,811.85,812.84,811.47,812.84,1801.0,809.6659,810.6532,809.2869,810.6532,1801.0
2023-12-05 10:10:00,814.47,814.47,814.0,814.0,900.0,812.2789,812.2789,811.8101,811.8101,900.0
2023-12-05 10:15:00,813.92,816.31,813.71,814.81,2506.0,811.7303,814.1139,811.5209,812.6179,2506.0
2023-12-05 10:20:00,816.25,818.45,816.25,818.31,1300.0,814.0541,816.2482,814.0541,816.1085,1300.0
2023-12-05 10:25:00,818.16,818.54,817.01,818.45,1300.0,815.9589,816.3379,814.812,816.2482,1300.0
2023-12-05 10:30:00,819.45,819.45,817.28,818.38,950.0,817.2455,817.2455,815.0813,816.1783,950.0
2023-12-05 10:35:00,818.98,819.65,818.97,819.64,1412.0,816.7767,817.4449,816.7668,817.4349,1412.0
2023-12-05 10:40:00,820.0,820.6,820.0,820.6,300.0,817.794,818.3924,817.794,818.3924,300.0
2023-12-05 10:45:00,820.63,821.33,820.63,820.95,600.0,818.4223,819.1204,818.4223,818.7414,600.0
2023-12-05 10:50:00,820.93,820.93,820.16,820.34,944.0,818.7215,818.7215,817.9536,818.1331,944.0
2023-12-05 10:55:00,820.7,821.54,820.69,821.54,1310.0,818.4921,819.3298,818.4821,819.3298,1310.0
2023-12-05 11:00:00,821.99,822.36,821.98,822.36,400.0,819.7786,820.1476,819.7687,820.1476,400.0
2023-12-05 11:05:00,822.19,822.19,819.72,819.72,900.0,819.9781,819.9781,817.5147,817.5147,900.0
2023-12-05 11:10:00,820.43,820.85,819.67,819.67,1200.0,818.2228,818.6417,817.4649,817.4649,1200.0
2023-12-05 11:15:00,819.0,820.01,816.7,816.7,3650.0,816.7967,817.804,814.5029,814.5029,3650.0
2023-12-05 11:20:00,816.71,817.16,815.53,815.53,1976.0,814.5128,814.9616,813.336,813.336,1976.0
2023-12-05 11:25:00,815.14,817.05,815.14,817.05,1090.0,812.9471,814.8519,812.9471,814.8519,1090.0
2023-12-05 11:30:00,819.29,819.29,818.34,818.35,300.0,817.0859,817.0859,816.1384,816.1484,300.0
2023-12-05 11:35:00,817.46,819.74,817.46,819.74,749.0,815.2608,817.5347,815.2608,817.5347,749.0
2023-12-05 11:40:00,819.87,820.06,819.26,819.26,1780.0,817.6643,817.8538,817.056,817.056,1780.0
2023-12-05 11:45:00,819.02,819.03,818.61,819.03,300.0,816.8166,816.8266,816.4077,816.8266,300.0
2023-12-05 11:50:00,818.2,818.27,817.43,817.43,581.0,815.9988,816.0686,815.2309,815.2309,581.0
2023-12-05 11:55:00,817.91,818.98,817.9,818.98,818.0,815.7096,816.7767,815.6996,816.7767,818.0
2023-12-05 12:00:00,818.52,818.98,818.02,818.02,1513.0,816.318,816.7767,815.8193,815.8193,1513.0
2023-12-05 12:05:00,818.35,818.35,817.48,817.49,300.0,816.1484,816.1484,815.2808,815.2907,300.0
2023-12-05 12:10:00,817.86,817.97,817.14,817.14,600.0,815.6597,815.7694,814.9417,814.9417,600.0
2023-12-05 12:15:00,818.14,818.25,817.75,818.25,1100.0,815.939,816.0487,815.55,816.0487,1100.0
2023-12-05 12:20:00,818.25,819.34,818.24,819.34,637.0,816.0487,817.1358,816.0387,817.1358,637.0
2023-12-05 12:25:00,819.76,819.76,818.34,818.35,700.0,817.5546,817.5546,816.1384,816.1484,700.0
2023-12-05 12:30:00,818.71,818.71,817.96,818.09,700.0,816.5075,816.5075,815.7595,815.8891,700.0
2023-12-05 12:35:00,818.51,818.82,817.08,817.66,2284.0,816.308,816.6172,814.8818,815.4603,2284.0
2023-12-05 12:40:00,817.38,818.09,816.37,818.01,500.0,815.181,815.8891,814.1737,815.8093,500.0
2023-12-05 12:45:00,817.99,818.16,817.99,818.16,200.0,815.7894,815.9589,815.7894,815.9589,200.0
2023-12-05 12:50:00,817.93,819.41,817.93,819.41,1051.0,815.7295,817.2056,815.7295,817.2056,1051.0
2023-12-05 12:55:00,819.08,819.42,818.87,818.88,1000.0,816.8765,817.2155,816.667,816.677,1000.0
2023-12-05 13:00:00,818.88,819.87,817.9,819.87,500.0,816.677,817.6643,815.6996,817.6643,500.0
2023-12-05 13:05:00,818.93,818.98,818.02,818.98,800.0,816.7269,816.7767,815.8193,816.7767,800.0
2023-12-05 13:10:00,818.36,819.24,818.36,818.66,700.0,816.1584,817.036,816.1584,816.4576,700.0
2023-12-05 13:15:00,820.0,820.0,819.22,819.96,600.0,817.794,817.794,817.0161,817.7541,600.0
2023-12-05 13:20:00,819.02,820.69,819.02,820.69,200.0,816.8166,818.4821,816.8166,818.4821,200.0
2023-12-05 13:25:00,819.08,819.2,818.3,818.31,500.0,816.8765,816.9961,816.0986,816.1085,500.0
2023-12-05 13:30:00,819.03,819.66,818.0,819.66,1771.0,816.8266,817.4549,815.7994,817.4549,1771.0
2023-12-05 13:35:00,818.88,819.17,818.87,818.96,400.0,816.677,816.9662,816.667,816.7568,400.0
2023-12-05 13:40:00,818.26,818.31,818.1,818.31,400.0,816.0587,816.1085,815.8991,816.1085,400.0
2023-12-05 13:45:00,817.51,817.51,816.11,816.63,800.0,815.3107,815.3107,813.9144,814.433,800.0
2023-12-05 13:50:00,816.82,816.82,816.26,816.82,400.0,814.6225,814.6225,814.064,814.6225,400.0
2023-12-05 13:55:00,815.7,816.4,815.7,816.4,400.0,813.5055,814.2037,813.5055,814.2037,400.0
2023-12-05 14:00:00,817.03,817.46,816.67,817.3,1329.0,814.832,815.2608,814.4729,815.1012,1329.0
2023-12-05 14:05:00,817.01,817.01,816.67,816.67,300.0,814.812,814.812,814.4729,814.4729,300.0
2023-12-05 14:10:00,817.11,817.11,816.7,816.7,300.0,814.9118,814.9118,814.5029,814.5029,300.0
2023-12-05 14:15:00,816.92,817.34,816.38,817.34,300.0,814.7223,815.1411,814.1837,815.1411,300.0
2023-12-05 14:20:00,817.14,817.14,816.73,817.1,400.0,814.9417,814.9417,814.5328,814.9018,400.0
2023-12-05 14:25:00,816.99,817.27,816.64,817.14,1100.0,814.7921,815.0713,814.443,814.9417,1100.0
2023-12-05 14:30:00,816.66,816.97,816.31,816.31,500.0,814.463,814.7721,814.1139,814.1139,500.0
2023-12-05 14:35:00,816.24,817.04,816.24,816.7,500.0,814.0441,814.8419,814.0441,814.5029,500.0
2023-12-05 14:40:00,816.7,816.7,816.1,816.11,300.0,814.5029,814.5029,813.9045,813.9144,300.0
2023-12-05 14:45:00,816.69,817.45,816.42,817.28,800.0,814.4929,815.2508,814.2236,815.0813,800.0
2023-12-05 14:50:00,816.99,817.63,816.99,817.47,500.0,814.7921,815.4304,814.7921,815.2708,500.0
2023-12-05 14:55:00,817.65,817.8,817.46,817.78,400.0,815.4503,815.5999,815.2608,815.58,400.0
2023-12-05 15:00:00,817.8,818.34,817.3,818.34,1500.0,815.5999,816.1384,815.1012,816.1384,1500.0
2023-12-05 15:05:00,818.84,819.2,818.81,818.83,1007.0,816.6371,816.9961,816.6072,816.6271,1007.0
2023-12-05 15:10:00,818.82,819.2,818.78,819.2,600.0,816.6172,816.9961,816.5773,816.9961,600.0
2023-12-05 15:15:00,819.09,820.93,819.09,820.58,1600.0,816.8864,818.7215,816.8864,818.3724,1600.0
2023-12-05 15:20:00,821.24,821.24,820.72,820.72,400.0,819.0306,819.0306,818.512,818.512,400.0
2023-12-05 15:25:00,822.03,823.08,822.02,822.34,2057.0,819.8185,820.8657,819.8085,820.1277,2057.0
2023-12-05 15:30:00,822.19,823.68,822.19,822.22,1100.0,819.9781,821.4641,819.9781,820.008,1100.0
2023-12-05 15:35:00,822.46,822.51,821.43,822.19,1210.0,820.2474,820.2972,819.2201,819.9781,1210.0
2023-12-05 15:40:00,822.0,822.18,821.33,821.33,1100.0,819.7886,819.9681,819.1204,819.1204,1100.0
2023-12-05 15:45:00,821.48,822.46,821.37,822.16,2056.0,819.27,820.2474,819.1603,819.9482,2056.0
2023-12-05 15:50:00,821.92,822.61,820.76,820.76,1825.0,819.7088,820.397,818.5519,818.5519,1825.0
2023-12-05 15:55:00,821.16,821.62,820.4,820.98,13439.0,818.9509,819.4096,818.1929,818.7713,13439.0
2023-12-06 09:30:00,825.55,829.0,824.22,829.0,8520.0,823.329,826.7698,822.0026,826.7698,8520.0
2023-12-06 09:35:00,826.73,833.29,826.73,831.26,3030.0,824.5059,831.0482,824.5059,829.0237,3030.0
2023-12-06 09:40:00,830.68,833.42,829.22,833.42,3958.0,828.4452,831.1779,826.9892,831.1779,3958.0
2023-12-06 09:45:00,832.27,835.0,831.1,834.87,2755.0,830.031,832.7536,828.8641,832.624,2755.0
2023-12-06 09:50:00,833.72,835.87,833.71,835.87,1533.0,831.4771,833.6213,831.4671,833.6213,1533.0
2023-12-06 09:55:00,835.97,837.43,833.93,834.73,3371.0,833.721,835.1771,831.6865,832.4844,3371.0
2023-12-06 10:00:00,835.3,835.4,833.37,834.3,1596.0,833.0528,833.1526,831.128,832.0555,1596.0
2023-12-06 10:05:00,832.18,834.92,832.17,834.92,1335.0,829.9412,832.6738,829.9312,832.6738,1335.0
2023-12-06 10:10:00,835.34,836.07,834.55,835.28,2563.0,833.0927,833.8207,832.3048,833.0329,2563.0
2023-12-06 10:15:00,835.43,837.27,834.42,836.71,1759.0,833.1825,835.0175,832.1752,834.459,1759.0
2023-12-06 10:20:00,837.21,838.35,836.49,837.1,6166.0,834.9577,836.0946,834.2396,834.848,6166.0
2023-12-06 10:25:00,836.95,836.95,836.45,836.68,1618.0,834.6984,834.6984,834.1997,834.4291,1618.0
2023-12-06 10:30:00,837.4,837.47,836.06,836.82,4021.0,835.1472,835.217,833.8108,834.5687,4021.0
2023-12-06 10:35:00,836.62,837.67,836.61,837.28,1812.0,834.3693,835.4164,834.3593,835.0275,1812.0
2023-12-06 10:40:00,837.76,838.15,837.46,837.71,1751.0,835.5062,835.8952,835.207,835.4563,1751.0
2023-12-06 10:45:00,837.56,837.68,837.2,837.62,1100.0,835.3067,835.4264,834.9477,835.3666,1100.0
2023-12-06 10:50:00,837.65,838.17,837.61,837.8,1108.0,835.3965,835.9151,835.3566,835.5461,1108.0
2023-12-06 10:55:00,837.27,837.95,837.05,837.95,1120.0,835.0175,835.6957,834.7981,835.6957,1120.0
2023-12-06 11:00:00,837.97,838.11,836.98,837.93,1190.0,835.7156,835.8553,834.7283,835.6757,1190.0
2023-12-06 11:05:00,837.9,838.98,837.5,838.04,4989.0,835.6458,836.7229,835.2469,835.7854,4989.0
2023-12-06 11:10:00,838.46,839.57,838.33,839.57,2252.0,836.2043,837.3113,836.0747,837.3113,2252.0
2023-12-06 11:15:00,839.19,839.19,837.4,837.4,2773.0,836.9324,836.9324,835.1472,835.1472,2773.0
2023-12-06 11:20:00,837.66,837.95,836.65,837.36,1541.0,835.4065,835.6957,834.3992,835.1073,1541.0
2023-12-06 11:25:00,837.61,839.12,837.08,838.87,1499.0,835.3566,836.8625,834.828,836.6132,1499.0
2023-12-06 11:30:00,838.56,838.56,836.81,836.81,1510.0,836.304,836.304,834.5588,834.5588,1510.0
2023-12-06 11:35:00,837.41,838.55,837.41,837.5,2000.0,835.1571,836.2941,835.1571,835.2469,2000.0
2023-12-06 11:40:00,837.5,837.96,837.3,837.48,1640.0,835.2469,835.7057,835.0474,835.227,1640.0
2023-12-06 11:45:00,837.11,838.18,837.11,838.18,700.0,834.858,835.9251,834.858,835.9251,700.0
2023-12-06 11:50:00,838.04,839.36,838.03,839.06,2232.0,835.7854,837.1019,835.7755,836.8027,2232.0
2023-12-06 11:55:00,839.0,839.36,839.0,839.36,765.0,836.7429,837.1019,836.7429,837.1019,765.0
2023-12-06 12:00:00,838.95,839.25,838.1,838.53,2734.0,836.693,836.9922,835.8453,836.2741,2734.0
2023-12-06 12:05:00,838.13,839.02,838.12,839.02,568.0,835.8752,836.7628,835.8652,836.7628,568.0
2023-12-06 12:10:00,839.38,839.38,838.96,839.16,701.0,837.1218,837.1218,836.703,836.9024,701.0
2023-12-06 12:15:00,839.15,839.29,838.74,838.84,1000.0,836.8925,837.0321,836.4836,836.5833,1000.0
2023-12-06 12:20:00,838.75,839.22,838.74,838.86,700.0,836.4935,836.9623,836.4836,836.6032,700.0
2023-12-06 12:25:00,838.7,838.7,838.26,838.26,300.0,836.4437,836.4437,836.0049,836.0049,300.0
2023-12-06 12:30:00,838.46,839.58,838.46,839.58,2061.0,836.2043,837.3213,836.2043,837.3213,2061.0
2023-12-06 12:35:00,839.58,840.39,839.2,840.39,5954.0,837.3213,838.1291,836.9423,838.1291,5954.0
2023-12-06 12:40:00,840.42,840.42,839.91,839.91,2617.0,838.159,838.159,837.6504,837.6504,2617.0
2023-12-06 12:45:00,840.23,840.23,839.29,839.29,987.0,837.9696,837.9696,837.0321,837.0321,987.0
2023-12-06 12:50:00,839.56,839.85,838.2,838.52,1850.0,837.3014,837.5906,835.945,836.2642,1850.0
2023-12-06 12:55:00,838.43,838.95,838.43,838.93,1307.0,836.1744,836.693,836.1744,836.6731,1307.0
2023-12-06 13:00:00,838.84,839.01,838.84,838.88,1249.0,836.5833,836.7528,836.5833,836.6232,1249.0
2023-12-06 13:05:00,838.85,840.21,838.58,840.21,1700.0,836.5933,837.9496,836.324,837.9496,1700.0
2023-12-06 13:10:00,840.54,840.54,840.03,840.04,1544.0,838.2787,838.2787,837.7701,837.7801,1544.0
2023-12-06 13:15:00,840.03,840.45,839.89,840.25,735.0,837.7701,838.189,837.6305,837.9895,735.0
2023-12-06 13:20:00,840.51,841.39,840.51,841.14,782.0,838.2488,839.1264,838.2488,838.8771,782.0
2023-12-06 13:25:00,841.61,841.62,841.49,841.62,400.0,839.3458,839.3558,839.2262,839.3558,400.0
2023-12-06 13:30:00,841.58,841.64,840.47,840.56,1500.0,839.3159,839.3758,838.2089,838.2987,1500.0
2023-12-06 13:35:00,840.53,840.94,840.33,840.94,1169.0,838.2687,838.6776,838.0693,838.6776,1169.0
2023-12-06 13:40:00,841.18,841.79,841.06,841.56,1696.0,838.917,839.5254,838.7973,839.296,1696.0
2023-12-06 13:45:00,841.6,841.88,841.53,841.54,900.0,839.3359,839.6151,839.2661,839.276,900.0
2023-12-06 13:50:00,841.53,841.59,841.26,841.49,1169.0,839.2661,839.3259,838.9968,839.2262,1169.0
2023-12-06 13:55:00,841.37,841.37,841.15,841.29,1439.0,839.1065,839.1065,838.8871,839.0267,1439.0
2023-12-06 14:00:00,841.46,842.0,841.31,841.79,1859.0,839.1962,839.7348,839.0467,839.5254,1859.0
2023-12-06 14:05:00,841.55,841.61,841.25,841.25,690.0,839.286,839.3458,838.9868,838.9868,690.0
2023-12-06 14:10:00,840.8,840.8,839.66,839.66,1290.0,838.538,838.538,837.4011,837.4011,1290.0
2023-12-06 14:15:00,839.9,839.92,838.5,838.67,3275.0,837.6404,837.6604,836.2442,836.4138,3275.0
2023-12-06 14:20:00,838.23,838.45,838.22,838.41,1448.0,835.9749,836.1943,835.965,836.1545,1448.0
2023-12-06 14:25:00,838.3,839.18,837.18,837.56,5646.0,836.0447,836.9224,834.9278,835.3067,5646.0
2023-12-06 14:30:00,836.98,837.54,836.79,837.07,1224.0,834.7283,835.2868,834.5388,834.8181,1224.0
2023-12-06 14:35:00,837.1,838.02,837.08,837.81,1624.0,834.848,835.7655,834.828,835.5561,1624.0
2023-12-06 14:40:00,837.75,837.75,837.21,837.67,1404.0,835.4962,835.4962,834.9577,835.4164,1404.0
2023-12-06 14:45:00,837.21,837.65,836.65,837.61,860.0,834.9577,835.3965,834.3992,835.3566,860.0
2023-12-06 14:50:00,837.21,837.34,836.49,836.59,1700.0,834.9577,835.0873,834.2396,834.3393,1700.0
2023-12-06 14:55:00,836.73,836.73,836.39,836.39,800.0,834.479,834.479,834.1399,834.1399,800.0
2023-12-06 15:00:00,836.38,837.23,836.38,837.08,1400.0,834.1299,834.9776,834.1299,834.828,1400.0
2023-12-06 15:05:00,836.94,837.18,836.84,837.18,962.0,834.6884,834.9278,834.5887,834.9278,962.0
2023-12-06 15:10:00,837.33,837.33,836.95,836.96,11092.0,835.0774,835.0774,834.6984,834.7084,11092.0
2023-12-06 15:15:00,837.22,838.73,837.22,838.56,3517.0,834.9677,836.4736,834.9677,836.304,3517.0
2023-12-06 15:20:00,838.57,838.57,837.91,838.4,3453.0,836.314,836.314,835.6558,836.1445,3453.0
2023-12-06 15:25:00,838.16,838.16,837.54,837.69,1889.0,835.9051,835.9051,835.2868,835.4364,1889.0
2023-12-06 15:30:00,837.15,838.07,837.15,838.04,2937.0,834.8978,835.8154,834.8978,835.7854,2937.0
2023-12-06 15:35:00,837.81,838.12,837.77,837.93,1616.0,835.5561,835.8652,835.5162,835.6757,1616.0
2023-12-06 15:40:00,838.09,838.75,837.86,838.46,2411.0,835.8353,836.4935,835.6059,836.2043,2411.0
2023-12-06 15:45:00,838.41,838.41,837.99,838.01,2627.0,836.1545,836.1545,835.7356,835.7555,2627.0
2023-12-06 15:50:00,837.77,838.31,835.95,836.1,7946.0,835.5162,836.0547,833.7011,833.8507,7946.0
2023-12-06 15:55:00,835.9,836.16,835.26,835.92,18085.0,833.6512,833.9105,833.0129,833.6712,18085.0
2023-12-07 09:30:00,840.0,841.35,837.83,838.4,5222.0,837.7402,839.0865,835.576,836.1445,5222.0
2023-12-07 09:35:00,838.03,838.03,835.37,836.43,1913.0,835.7755,835.7755,833.1226,834.1798,1913.0
2023-12-07 09:40:00,836.92,837.82,834.95,835.01,1500.0,834.6685,835.566,832.7038,832.7636,1500.0
2023-12-07 09:45:00,836.17,836.17,834.05,834.25,600.0,833.9205,833.9205,831.8062,832.0056,600.0
2023-12-07 09:50:00,834.44,834.45,832.29,833.04,1436.0,832.1951,832.2051,830.0509,830.7989,1436.0
2023-12-07 09:55:00,832.51,832.52,831.58,831.58,413.0,830.2703,830.2803,829.3428,829.3428,413.0
2023-12-07 10:00:00,831.19,835.08,831.19,834.67,2816.0,828.9539,832.8334,828.9539,832.4245,2816.0
2023-12-07 10:05:00,835.1,835.26,834.08,834.34,1400.0,832.8534,833.0129,831.8361,832.0954,1400.0
2023-12-07 10:10:00,834.51,837.73,834.5,836.31,3295.0,832.2649,835.4763,832.255,834.0601,3295.0
2023-12-07 10:15:00,835.83,838.91,835.83,838.5,725.0,833.5814,836.6531,833.5814,836.2442,725.0
2023-12-07 10:20:00,838.5,840.1,838.26,840.1,2374.0,836.2442,837.8399,836.0049,837.8399,2374.0
2023-12-07 10:25:00,839.57,840.55,839.21,840.55,1900.0,837.3113,838.2887,836.9523,838.2887,1900.0
2023-12-07 10:30:00,840.62,842.8,839.97,842.8,900.0,838.3585,840.5326,837.7103,840.5326,900.0
2023-12-07 10:35:00,842.5,842.88,841.64,841.9,3991.0,840.2334,840.6124,839.3758,839.6351,3991.0
2023-12-07 10:40:00,841.77,842.5,841.46,842.5,1002.0,839.5054,840.2334,839.1962,840.2334,1002.0
2023-12-07 10:45:00,842.51,843.0,841.81,843.0,2157.0,840.2434,840.7321,839.5453,840.7321,2157.0
2023-12-07 10:50:00,842.91,842.91,841.96,841.96,700.0,840.6423,840.6423,839.6949,839.6949,700.0
2023-12-07 10:55:00,841.55,842.69,841.53,842.48,1998.0,839.286,840.4229,839.2661,840.2135,1998.0
2023-12-07 11:00:00,843.32,843.59,842.83,843.25,6060.0,841.0512,841.3205,840.5626,840.9814,6060.0
2023-12-07 11:05:00,843.16,843.8,842.44,842.44,8093.0,840.8917,841.53,840.1736,840.1736,8093.0
2023-12-07 11:10:00,842.41,842.74,842.02,842.02,985.0,840.1437,840.4728,839.7547,839.7547,985.0
2023-12-07 11:15:00,842.04,843.03,841.65,842.75,1101.0,839.7747,840.762,839.3857,840.4828,1101.0
2023-12-07 11:20:00,842.86,843.38,842.48,843.38,1264.0,840.5925,841.1111,840.2135,841.1111,1264.0
2023-12-07 11:25:00,843.41,843.88,842.12,843.8,3761.0,841.141,841.6097,839.8545,841.53,3761.0
2023-12-07 11:30:00,843.79,845.73,843.79,845.73,1570.0,841.52,843.4548,841.52,843.4548,1570.0
2023-12-07 11:35:00,846.22,847.99,845.93,847.54,4113.0,843.9434,845.7087,843.6542,845.2599,4113.0
2023-12-07 11:40:00,847.15,847.15,846.49,846.5,950.0,844.8709,844.8709,844.2127,844.2227,950.0
2023-12-07 11:45:00,846.17,847.09,846.16,847.09,818.0,843.8936,844.8111,843.8836,844.8111,818.0
2023-12-07 11:50:00,846.98,846.98,846.97,846.98,100.0,844.7014,844.7014,844.6914,844.7014,100.0
2023-12-07 11:55:00,846.72,847.29,846.6,847.29,700.0,844.4421,845.0106,844.3224,845.0106,700.0
2023-12-07 12:00:00,847.2,847.2,846.58,846.58,650.0,844.9208,844.9208,844.3025,844.3025,650.0
2023-12-07 12:05:00,845.98,846.08,845.61,845.76,608.0,843.7041,843.8038,843.3351,843.4847,608.0
2023-12-07 12:10:00,846.19,846.19,845.27,845.27,229.0,843.9135,843.9135,842.996,842.996,229.0
2023-12-07 12:15:00,846.39,847.51,845.72,847.31,4050.0,844.113,845.23,843.4448,845.0305,4050.0
2023-12-07 12:20:00,847.56,847.57,846.87,846.87,400.0,845.2798,845.2898,844.5917,844.5917,400.0
2023-12-07 12:25:00,846.36,846.52,846.07,846.07,900.0,844.0831,844.2426,843.7938,843.7938,900.0
2023-12-07 12:30:00,846.47,846.76,846.46,846.75,500.0,844.1928,844.482,844.1828,844.472,500.0
2023-12-07 12:35:00,846.39,847.17,846.24,847.17,1123.0,844.113,844.8909,843.9634,844.8909,1123.0
2023-12-07 12:40:00,847.6,847.6,846.97,847.0,800.0,845.3197,845.3197,844.6914,844.7213,800.0
2023-12-07 12:45:00,847.33,847.51,846.94,847.27,1600.0,845.0505,845.23,844.6615,844.9906,1600.0
2023-12-07 12:50:00,847.45,847.76,846.7,847.21,520.0,845.1701,845.4793,844.4222,844.9308,520.0
2023-12-07 12:55:00,847.69,847.82,847.68,847.82,205.0,845.4095,845.5391,845.3995,845.5391,205.0
2023-12-07 13:00:00,847.23,847.82,846.79,846.79,385.0,844.9507,845.5391,844.5119,844.5119,385.0
2023-12-07 13:05:00,847.78,847.95,847.28,847.95,800.0,845.4992,845.6688,845.0006,845.6688,800.0
2023-12-07 13:10:00,847.99,848.15,847.53,847.53,1548.0,845.7087,845.8682,845.2499,845.2499,1548.0
2023-12-07 13:15:00,847.88,847.89,847.35,847.41,900.0,845.599,845.6089,845.0704,845.1302,900.0
2023-12-07 13:20:00,847.72,848.15,847.72,848.15,500.0,845.4394,845.8682,845.4394,845.8682,500.0
2023-12-07 13:25:00,848.0,848.09,847.2,847.96,1800.0,845.7187,845.8084,844.9208,845.6788,1800.0
2023-12-07 13:30:00,847.99,847.99,847.49,847.9,581.0,845.7087,845.7087,845.21,845.6189,581.0
2023-12-07 13:35:00,847.21,847.8,847.2,847.62,1975.0,844.9308,845.5192,844.9208,845.3397,1975.0
2023-12-07 13:40:00,847.7,848.42,847.55,848.21,1424.0,845.4195,846.1375,845.2699,845.9281,1424.0
2023-12-07 13:45:00,847.86,847.86,847.47,847.47,400.0,845.579,845.579,845.1901,845.1901,400.0
2023-12-07 13:50:00,847.6,848.05,847.34,848.05,1334.0,845.3197,845.7685,845.0604,845.7685,1334.0
2023-12-07 13:55:00,848.07,848.1,848.0,848.0,300.0,845.7885,845.8184,845.7187,845.7187,300.0
2023-12-07 14:00:00,848.24,848.24,846.62,847.65,5959.0,845.958,845.958,844.3424,845.3696,5959.0
2023-12-07 14:05:00,847.3,848.0,847.3,848.0,506.0,845.0205,845.7187,845.0205,845.7187,506.0
2023-12-07 14:10:00,847.88,848.03,847.79,847.79,600.0,845.599,845.7486,845.5092,845.5092,600.0
2023-12-07 14:15:00,847.69,848.83,847.68,848.0,1505.0,845.4095,846.5464,845.3995,845.7187,1505.0
2023-12-07 14:20:00,848.0,848.31,847.85,847.99,3358.0,845.7187,846.0278,845.5691,845.7087,3358.0
2023-12-07 14:25:00,848.23,848.23,848.09,848.09,300.0,845.948,845.948,845.8084,845.8084,300.0
2023-12-07 14:30:00,848.65,848.84,848.65,848.84,220.0,846.3669,846.5564,846.3669,846.5564,220.0
2023-12-07 14:35:00,848.91,849.15,848.76,849.15,800.0,846.6262,846.8656,846.4766,846.8656,800.0
2023-12-07 14:40:00,849.11,849.12,848.21,848.21,1600.0,846.8257,846.8356,845.9281,845.9281,1600.0
2023-12-07 14:45:00,848.02,848.42,848.0,848.42,785.0,845.7386,846.1375,845.7187,846.1375,785.0
2023-12-07 14:50:00,848.0,848.62,847.28,848.47,1344.0,845.7187,846.337,845.0006,846.1874,1344.0
2023-12-07 14:55:00,848.71,849.0,848.48,848.62,600.0,846.4267,846.716,846.1974,846.337,600.0
2023-12-07 15:00:00,848.42,848.42,848.01,848.04,900.0,846.1375,846.1375,845.7286,845.7585,900.0
2023-12-07 15:05:00,848.0,848.99,848.0,848.99,1869.0,845.7187,846.706,845.7187,846.706,1869.0
2023-12-07 15:10:00,848.71,848.92,848.0,848.92,1400.0,846.4267,846.6362,845.7187,846.6362,1400.0
2023-12-07 15:15:00,848.58,848.84,848.58,848.83,800.0,846.2971,846.5564,846.2971,846.5464,800.0
2023-12-07 15:20:00,848.74,849.0,848.66,848.99,900.0,846.4567,846.716,846.3769,846.706,900.0
2023-12-07 15:25:00,849.0,849.8,848.88,849.8,3331.0,846.716,847.5138,846.5963,847.5138,3331.0
2023-12-07 15:30:00,849.79,849.8,849.0,849.06,2836.0,847.5038,847.5138,846.716,846.7758,2836.0
2023-12-07 15:35:00,848.91,850.0,848.08,849.96,8376.0,846.6262,847.7133,845.7984,847.6734,8376.0
2023-12-07 15:40:00,849.98,850.28,849.78,850.28,5292.0,847.6933,847.9925,847.4939,847.9925,5292.0
2023-12-07 15:45:00,849.9,850.03,848.94,849.68,2850.0,847.6135,847.7432,846.6561,847.3941,2850.0
2023-12-07 15:50:00,849.2,849.88,848.62,849.03,7223.0,846.9154,847.5936,846.337,846.7459,7223.0
2023-12-07 15:55:00,849.24,849.83,848.78,849.57,12628.0,846.9553,847.5437,846.4966,847.2844,12628.0
2023-12-08 09:30:00,844.33,845.05,841.0,844.29,13892.0,842.0585,842.7766,838.7375,842.0186,13892.0
2023-12-08 09:35:00,844.83,844.83,839.55,839.55,3436.0,842.5572,842.5572,837.2914,837.2914,3436.0
2023-12-08 09:40:00,840.94,841.96,839.75,841.96,590.0,838.6776,839.6949,837.4908,839.6949,590.0
2023-12-08 09:45:00,841.8,842.97,841.6,842.08,850.0,839.5353,840.7022,839.3359,839.8146,850.0
2023-12-08 09:50:00,840.98,842.47,840.98,842.4,1300.0,838.7175,840.2035,838.7175,840.1337,1300.0
2023-12-08 09:55:00,842.6,842.66,841.78,842.48,3294.0,840.3332,840.393,839.5154,840.2135,3294.0
2023-12-08 10:00:00,843.3,844.07,842.43,843.67,1328.0,841.0313,841.7992,840.1636,841.4003,1328.0
2023-12-08 10:05:00,842.07,843.1,842.07,842.61,730.0,839.8046,840.8318,839.8046,840.3432,730.0
2023-12-08 10:10:00,842.58,843.35,842.58,843.35,300.0,840.3132,841.0812,840.3132,841.0812,300.0
2023-12-08 10:15:00,844.24,847.44,843.69,846.29,3837.0,841.9688,845.1602,841.4202,844.0133,3837.0
2023-12-08 10:20:00,844.27,844.89,844.27,844.88,266.0,841.9987,842.617,841.9987,842.607,266.0
2023-12-08 10:25:00,845.22,845.22,844.37,844.85,900.0,842.9461,842.9461,842.0984,842.5771,900.0
2023-12-08 10:30:00,844.32,844.32,842.64,842.65,600.0,842.0486,842.0486,840.3731,840.383,600.0
2023-12-08 10:35:00,841.56,842.03,841.11,841.96,1100.0,839.296,839.7647,838.8472,839.6949,1100.0
2023-12-08 10:40:00,841.45,842.76,841.11,842.75,1200.0,839.1863,840.4928,838.8472,840.4828,1200.0
2023-12-08 10:45:00,842.19,842.42,841.84,842.4,600.0,839.9243,840.1537,839.5752,840.1337,600.0
2023-12-08 10:50:00,841.94,845.81,841.94,845.81,5677.0,839.675,843.5345,839.675,843.5345,5677.0
2023-12-08 10:55:00,845.92,847.94,845.91,847.91,700.0,843.6442,845.6588,843.6343,845.6289,700.0
2023-12-08 11:00:00,847.65,848.02,847.04,847.05,2122.0,845.3696,845.7386,844.7612,844.7712,2122.0
2023-12-08 11:05:00,846.78,846.78,846.77,846.78,100.0,844.5019,844.5019,844.492,844.5019,100.0
2023-12-08 11:10:00,845.67,846.0,844.96,845.9,900.0,843.3949,843.724,842.6868,843.6243,900.0
2023-12-08 11:15:00,845.5,845.5,843.96,843.96,1200.0,843.2254,843.2254,841.6895,841.6895,1200.0
2023-12-08 11:20:00,844.3,844.44,843.89,843.9,600.0,842.0286,842.1682,841.6197,841.6297,600.0
2023-12-08 11:25:00,844.24,845.19,844.24,845.19,1200.0,841.9688,842.9162,841.9688,842.9162,1200.0
2023-12-08 11:30:00,845.33,845.54,844.92,844.92,500.0,843.0558,843.2653,842.6469,842.6469,500.0
2023-12-08 11:35:00,845.19,845.19,843.95,843.95,500.0,842.9162,842.9162,841.6795,841.6795,500.0
2023-12-08 11:40:00,843.98,844.03,843.81,843.82,300.0,841.7095,841.7593,841.5399,841.5499,300.0
2023-12-08 11:45:00,843.67,844.41,843.53,844.41,1200.0,841.4003,842.1383,841.2607,842.1383,1200.0
2023-12-08 11:50:00,844.73,844.73,844.31,844.53,911.0,842.4575,842.4575,842.0386,842.258,911.0
2023-12-08 11:55:00,844.63,846.49,844.52,844.92,9700.0,842.3577,844.2127,842.248,842.6469,9700.0
2023-12-08 12:00:00,844.54,844.69,844.34,844.69,700.0,842.268,842.4176,842.0685,842.4176,700.0
2023-12-08 12:05:00,844.62,844.62,844.46,844.46,200.0,842.3477,842.3477,842.1882,842.1882,200.0
2023-12-08 12:10:00,844.33,844.33,843.42,844.3,1944.0,842.0585,842.0585,841.151,842.0286,1944.0
2023-12-08 12:15:00,843.97,844.5,843.81,844.42,1152.0,841.6995,842.2281,841.5399,842.1483,1152.0
2023-12-08 12:20:00,844.0,844.17,843.98,844.07,622.0,841.7294,841.899,841.7095,841.7992,622.0
2023-12-08 12:25:00,844.02,844.5,844.02,844.49,973.0,841.7494,842.2281,841.7494,842.2181,973.0
2023-12-08 12:30:00,844.52,844.52,843.76,844.0,640.0,842.248,842.248,841.4901,841.7294,640.0
2023-12-08 12:35:00,844.04,844.32,842.83,843.46,2305.0,841.7693,842.0486,840.5626,841.1909,2305.0
2023-12-08 12:40:00,843.54,843.54,842.32,842.32,1100.0,841.2707,841.2707,840.0539,840.0539,1100.0
2023-12-08 12:45:00,842.51,843.08,842.36,842.74,1000.0,840.2434,840.8119,840.0938,840.4728,1000.0
2023-12-08 12:50:00,842.83,844.43,842.83,843.03,2710.0,840.5626,842.1583,840.5626,840.762,2710.0
2023-12-08 12:55:00,842.9,843.36,842.63,842.81,1303.0,840.6324,841.0911,840.3631,840.5426,1303.0
2023-12-08 13:00:00,843.03,843.41,842.91,843.1,700.0,840.762,841.141,840.6423,840.8318,700.0
2023-12-08 13:05:00,843.5,844.32,843.5,844.32,700.0,841.2308,842.0486,841.2308,842.0486,700.0
2023-12-08 13:10:00,844.33,845.28,844.17,845.28,1200.0,842.0585,843.006,841.899,843.006,1200.0
2023-12-08 13:15:00,845.26,845.26,844.39,844.39,400.0,842.986,842.986,842.1184,842.1184,400.0
2023-12-08 13:20:00,844.24,844.41,844.24,844.41,471.0,841.9688,842.1383,841.9688,842.1383,471.0
2023-12-08 13:25:00,844.96,845.78,844.96,845.77,600.0,842.6868,843.5046,842.6868,843.4947,600.0
2023-12-08 13:30:00,845.38,845.38,844.97,844.97,893.0,843.1057,843.1057,842.6968,842.6968,893.0
2023-12-08 13:35:00,845.08,845.24,844.88,844.89,804.0,842.8065,842.9661,842.607,842.617,804.0
2023-12-08 13:40:00,844.1,844.8,843.49,843.56,1440.0,841.8291,842.5273,841.2208,841.2906,1440.0
2023-12-08 13:45:00,842.8,843.78,842.07,843.33,1900.0,840.5326,841.51,839.8046,841.0612,1900.0
2023-12-08 13:50:00,842.0,842.77,841.07,841.07,1600.0,839.7348,840.5027,838.8073,838.8073,1600.0
2023-12-08 13:55:00,841.66,841.66,840.74,840.75,1300.0,839.3957,839.3957,838.4782,838.4882,1300.0
2023-12-08 14:00:00,841.03,841.68,840.76,841.68,2300.0,838.7674,839.4157,838.4981,839.4157,2300.0
2023-12-08 14:05:00,841.68,842.73,841.46,842.73,1060.0,839.4157,840.4628,839.1962,840.4628,1060.0
2023-12-08 14:10:00,842.82,842.82,842.46,842.52,500.0,840.5526,840.5526,840.1936,840.2534,500.0
2023-12-08 14:15:00,842.19,842.32,841.44,842.04,1098.0,839.9243,840.0539,839.1763,839.7747,1098.0
2023-12-08 14:20:00,842.04,842.65,842.03,842.65,400.0,839.7747,840.383,839.7647,840.383,400.0
2023-12-08 14:25:00,843.0,843.0,842.66,842.67,444.0,840.7321,840.7321,840.393,840.403,444.0
2023-12-08 14:30:00,842.71,843.6,842.71,843.6,1412.0,840.4429,841.3305,840.4429,841.3305,1412.0
2023-12-08 14:35:00,843.6,843.62,843.13,843.62,900.0,841.3305,841.3504,840.8618,841.3504,900.0
2023-12-08 14:40:00,843.82,844.32,843.82,844.29,1978.0,841.5499,842.0486,841.5499,842.0186,1978.0
2023-12-08 14:45:00,844.24,844.24,844.24,844.24,100.0,841.9688,841.9688,841.9688,841.9688,100.0
2023-12-08 14:50:00,844.51,844.64,844.2,844.2,400.0,842.238,842.3677,841.9289,841.9289,400.0
2023-12-08 14:55:00,843.66,843.66,843.66,843.66,100.0,841.3903,841.3903,841.3903,841.3903,100.0
2023-12-08 15:00:00,843.26,843.26,843.26,843.26,100.0,840.9914,840.9914,840.9914,840.9914,100.0
2023-12-08 15:05:00,843.17,844.11,843.17,843.89,1228.0,840.9016,841.8391,840.9016,841.6197,1228.0
2023-12-08 15:10:00,844.28,844.29,843.46,843.46,2000.0,842.0087,842.0186,841.1909,841.1909,2000.0
2023-12-08 15:15:00,842.75,842.75,842.3,842.3,358.0,840.4828,840.4828,840.034,840.034,358.0
2023-12-08 15:20:00,842.19,842.2,841.87,841.87,400.0,839.9243,839.9343,839.6051,839.6051,400.0
2023-12-08 15:25:00,841.5,842.62,841.5,842.43,700.0,839.2361,840.3531,839.2361,840.1636,700.0
2023-12-08 15:30:00,842.37,842.37,842.0,842.0,499.0,840.1038,840.1038,839.7348,839.7348,499.0
2023-12-08 15:35:00,842.16,842.51,841.82,842.23,2149.0,839.8944,840.2434,839.5553,839.9642,2149.0
2023-12-08 15:40:00,842.34,842.34,842.02,842.25,1004.0,840.0739,840.0739,839.7547,839.9841,1004.0
2023-12-08 15:45:00,842.25,842.57,841.97,842.29,2750.0,839.9841,840.3033,839.7049,840.024,2750.0
2023-12-08 15:50:00,842.45,842.45,839.86,840.21,6738.0,840.1836,840.1836,837.6006,837.9496,6738.0
2023-12-08 15:55:00,840.7,841.8,839.65,839.83,7437.0,838.4383,839.5353,837.3911,837.5706,7437.0
2023-12-11 09:30:00,838.44,848.58,838.44,848.58,49616.0,836.1844,846.2971,836.1844,846.2971,49616.0
2023-12-11 09:35:00,842.69,844.97,840.77,844.48,1217.0,840.4229,842.6968,838.5081,842.2081,1217.0
2023-12-11 09:40:00,841.06,842.69,839.21,842.69,2040.0,838.7973,840.4229,836.9523,840.4229,2040.0
2023-12-11 09:45:00,843.64,844.92,842.55,843.33,2730.0,841.3704,842.6469,840.2833,841.0612,2730.0
2023-12-11 09:50:00,843.5,846.73,843.12,846.73,1270.0,841.2308,844.4521,840.8518,844.4521,1270.0
2023-12-11 09:55:00,844.92,845.97,842.82,844.17,3055.0,842.6469,843.6941,840.5526,841.899,3055.0
2023-12-11 10:00:00,846.0,846.41,843.85,844.75,3906.0,843.724,844.1329,841.5798,842.4774,3906.0
2023-12-11 10:05:00,844.41,848.18,844.41,848.17,4141.0,842.1383,845.8982,842.1383,845.8882,4141.0
2023-12-11 10:10:00,846.53,848.59,846.53,847.88,944.0,844.2526,846.3071,844.2526,845.599,944.0
2023-12-11 10:15:00,848.99,848.99,847.29,847.63,1677.0,846.706,846.706,845.0106,845.3496,1677.0
2023-12-11 10:20:00,847.09,848.04,846.86,847.1,1615.0,844.8111,845.7585,844.5817,844.8211,1615.0
2023-12-11 10:25:00,847.46,849.0,846.54,848.71,4682.0,845.1801,846.716,844.2626,846.4267,4682.0
2023-12-11 10:30:00,849.0,849.0,846.63,847.19,2618.0,846.716,846.716,844.3523,844.9108,2618.0
2023-12-11 10:35:00,847.59,847.84,846.87,846.87,2200.0,845.3098,845.5591,844.5917,844.5917,2200.0
2023-12-11 10:40:00,846.82,847.12,846.0,846.01,2634.0,844.5418,844.841,843.724,843.734,2634.0
2023-12-11 10:45:00,845.86,845.86,844.33,844.98,5500.0,843.5844,843.5844,842.0585,842.7068,5500.0
2023-12-11 10:50:00,845.0,845.03,845.0,845.03,300.0,842.7267,842.7566,842.7267,842.7566,300.0
2023-12-11 10:55:00,844.78,844.78,844.29,844.29,1663.0,842.5073,842.5073,842.0186,842.0186,1663.0
2023-12-11 11:00:00,843.06,843.16,842.25,842.31,1267.0,840.7919,840.8917,839.9841,840.044,1267.0
2023-12-11 11:05:00,842.21,842.26,841.46,841.47,978.0,839.9442,839.9941,839.1962,839.2062,978.0
2023-12-11 11:10:00,841.9,842.78,841.64,841.72,1382.0,839.6351,840.5127,839.3758,839.4555,1382.0
2023-12-11 11:15:00,841.6,842.28,841.59,842.28,982.0,839.3359,840.014,839.3259,840.014,982.0
2023-12-11 11:20:00,841.67,841.93,841.49,841.49,847.0,839.4057,839.665,839.2262,839.2262,847.0
2023-12-11 11:25:00,841.46,841.48,839.91,840.47,2750.0,839.1962,839.2162,837.6504,838.2089,2750.0
2023-12-11 11:30:00,840.1,840.75,839.39,840.75,1530.0,837.8399,838.4882,837.1318,838.4882,1530.0
2023-12-11 11:35:00,840.75,840.75,840.75,840.75,0.0,838.4882,838.4882,838.4882,838.4882,0.0
2023-12-11 11:40:00,840.61,840.61,840.39,840.39,500.0,838.3485,838.3485,838.1291,838.1291,500.0
2023-12-11 11:45:00,840.7,840.94,840.03,840.94,603.0,838.4383,838.6776,837.7701,838.6776,603.0
2023-12-11 11:50:00,840.42,840.7,840.4,840.41,400.0,838.159,838.4383,838.1391,838.1491,400.0
2023-12-11 11:55:00,840.02,841.49,839.64,841.48,2367.0,837.7601,839.2262,837.3811,839.2162,2367.0
2023-12-11 12:00:00,840.81,841.48,840.59,840.93,1462.0,838.548,839.2162,838.3286,838.6677,1462.0
2023-12-11 12:05:00,841.88,841.88,841.88,841.88,100.0,839.6151,839.6151,839.6151,839.6151,100.0
2023-12-11 12:10:00,842.33,842.48,842.33,842.48,639.0,840.0639,840.2135,840.0639,840.2135,639.0
2023-12-11 12:15:00,842.31,842.31,842.3,842.31,100.0,840.044,840.044,840.034,840.044,100.0
2023-12-11 12:20:00,842.68,843.01,842.52,842.52,700.0,840.413,840.7421,840.2534,840.2534,700.0
2023-12-11 12:25:00,842.77,842.77,842.41,842.55,400.0,840.5027,840.5027,840.1437,840.2833,400.0
2023-12-11 12:30:00,842.63,843.42,842.14,843.36,681.0,840.3631,841.151,839.8744,841.0911,681.0
2023-12-11 12:35:00,843.59,843.88,843.59,843.88,200.0,841.3205,841.6097,841.3205,841.6097,200.0
2023-12-11 12:40:00,844.62,844.62,844.62,844.62,100.0,842.3477,842.3477,842.3477,842.3477,100.0
2023-12-11 12:45:00,844.4,844.45,844.07,844.23,614.0,842.1283,842.1782,841.7992,841.9588,614.0
2023-12-11 12:50:00,844.21,846.6,844.18,846.6,2408.0,841.9388,844.3224,841.9089,844.3224,2408.0
2023-12-11 12:55:00,846.34,846.43,845.57,845.83,1890.0,844.0631,844.1529,843.2952,843.5545,1890.0
2023-12-11 13:00:00,846.43,846.82,846.06,846.22,1000.0,844.1529,844.5418,843.7839,843.9434,1000.0
2023-12-11 13:05:00,846.34,847.04,845.99,846.37,919.0,844.0631,844.7612,843.7141,844.093,919.0
2023-12-11 13:10:00,845.87,846.09,845.67,846.09,600.0,843.5944,843.8138,843.3949,843.8138,600.0
2023-12-11 13:15:00,846.42,846.43,845.6,845.61,881.0,844.1429,844.1529,843.3251,843.3351,881.0
2023-12-11 13:20:00,845.66,846.39,845.61,846.38,300.0,843.3849,844.113,843.3351,844.103,300.0
2023-12-11 13:25:00,846.64,846.64,845.88,845.92,912.0,844.3623,844.3623,843.6044,843.6442,912.0
2023-12-11 13:30:00,845.92,845.92,845.92,845.92,0.0,843.6442,843.6442,843.6442,843.6442,0.0
2023-12-11 13:35:00,845.83,846.35,845.56,846.28,974.0,843.5545,844.0731,843.2852,844.0033,974.0
2023-12-11 13:40:00,846.65,847.15,846.36,847.15,700.0,844.3723,844.8709,844.0831,844.8709,700.0
2023-12-11 13:45:00,846.88,846.88,846.06,846.3,1337.0,844.6017,844.6017,843.7839,844.0232,1337.0
2023-12-11 13:50:00,845.94,846.21,845.4,845.62,2000.0,843.6642,843.9335,843.1256,843.3451,2000.0
2023-12-11 13:55:00,845.65,845.65,845.55,845.56,455.0,843.375,843.375,843.2752,843.2852,455.0
2023-12-11 14:00:00,845.55,845.66,845.19,845.19,1300.0,843.2752,843.3849,842.9162,842.9162,1300.0
2023-12-11 14:05:00,845.17,845.31,844.98,844.99,3161.0,842.8963,843.0359,842.7068,842.7168,3161.0
2023-12-11 14:10:00,844.99,844.99,844.99,844.99,0.0,842.7168,842.7168,842.7168,842.7168,0.0
2023-12-11 14:15:00,845.22,845.8,845.22,845.52,1000.0,842.9461,843.5246,842.9461,843.2453,1000.0
2023-12-11 14:20:00,845.58,845.58,845.3,845.49,400.0,843.3052,843.3052,843.0259,843.2154,400.0
2023-12-11 14:25:00,845.2,845.3,844.83,845.24,800.0,842.9262,843.0259,842.5572,842.9661,800.0
2023-12-11 14:30:00,845.35,846.44,845.08,846.44,2335.0,843.0758,844.1629,842.8065,844.1629,2335.0
2023-12-11 14:35:00,846.35,846.35,846.33,846.33,200.0,844.0731,844.0731,844.0531,844.0531,200.0
2023-12-11 14:40:00,846.84,847.39,846.79,847.39,875.0,844.5618,845.1103,844.5119,845.1103,875.0
2023-12-11 14:45:00,847.28,847.79,847.28,847.79,600.0,845.0006,845.5092,845.0006,845.5092,600.0
2023-12-11 14:50:00,848.1,848.11,847.69,848.06,535.0,845.8184,845.8284,845.4095,845.7785,535.0
2023-12-11 14:55:00,847.77,848.41,847.28,848.09,1000.0,845.4893,846.1276,845.0006,845.8084,1000.0
2023-12-11 15:00:00,848.11,848.11,847.9,847.9,1500.0,845.8284,845.8284,845.6189,845.6189,1500.0
2023-12-11 15:05:00,848.15,848.52,847.52,847.71,1000.0,845.8682,846.2373,845.2399,845.4294,1000.0
2023-12-11 15:10:00,847.69,847.88,847.3,847.37,869.0,845.4095,845.599,845.0205,845.0903,869.0
2023-12-11 15:15:00,847.55,847.61,847.22,847.38,1011.0,845.2699,845.3297,844.9408,845.1003,1011.0
2023-12-11 15:20:00,847.72,847.72,846.96,847.51,400.0,845.4394,845.4394,844.6815,845.23,400.0
2023-12-11 15:25:00,848.37,848.91,848.33,848.91,1197.0,846.0877,846.6262,846.0478,846.6262,1197.0
2023-12-11 15:30:00,848.91,849.14,848.85,848.95,1115.0,846.6262,846.8556,846.5664,846.6661,1115.0
2023-12-11 15:35:00,848.96,849.2,848.57,848.79,1905.0,846.6761,846.9154,846.2871,846.5065,1905.0
2023-12-11 15:40:00,849.12,849.34,849.0,849.0,2164.0,846.8356,847.055,846.716,846.716,2164.0
2023-12-11 15:45:00,849.08,849.11,848.49,848.73,2980.0,846.7957,846.8257,846.2073,846.4467,2980.0
2023-12-11 15:50:00,848.84,849.73,848.67,849.06,4876.0,846.5564,847.444,846.3869,846.7758,4876.0
2023-12-11 15:55:00,848.71,848.98,848.42,848.42,6280.0,846.4267,846.696,846.1375,846.1375,6280.0
2023-12-12 09:30:00,848.85,853.0,846.71,846.82,33119.0,846.5664,850.7052,844.4321,844.5418,33119.0
2023-12-12 09:35:00,848.2,849.11,847.31,849.11,400.0,845.9181,846.8257,845.0305,846.8257,400.0
2023-12-12 09:40:00,848.68,853.74,848.67,850.16,3918.0,846.3968,851.4432,846.3869,847.8728,3918.0
2023-12-12 09:45:00,851.2,852.3,847.86,847.86,3238.0,848.91,850.0071,845.579,845.579,3238.0
2023-12-12 09:50:00,850.37,851.95,848.96,851.17,1628.0,848.0823,849.658,846.6761,848.8801,1628.0
2023-12-12 09:55:00,850.85,850.85,850.01,850.01,757.0,848.561,848.561,847.7232,847.7232,757.0
2023-12-12 10:00:00,849.37,849.63,849.36,849.62,511.0,847.085,847.3443,847.075,847.3343,511.0
2023-12-12 10:05:00,850.44,852.72,849.86,852.72,1228.0,848.1521,850.426,847.5736,850.426,1228.0
2023-12-12 10:10:00,853.36,853.37,851.14,852.57,1933.0,851.0642,851.0742,848.8502,850.2764,1933.0
2023-12-12 10:15:00,852.32,852.92,852.32,852.48,809.0,850.027,850.6254,850.027,850.1866,809.0
2023-12-12 10:20:00,851.82,853.42,851.82,852.63,900.0,849.5284,851.1241,849.5284,850.3362,900.0
2023-12-12 10:25:00,852.82,853.03,852.18,853.03,1500.0,850.5257,850.7351,849.8874,850.7351,1500.0
2023-12-12 10:30:00,853.14,853.74,852.31,852.31,2067.0,850.8448,851.4432,850.0171,850.0171,2067.0
2023-12-12 10:35:00,852.08,852.22,851.62,852.22,809.0,849.7877,849.9273,849.3289,849.9273,809.0
2023-12-12 10:40:00,851.46,852.15,851.26,852.15,965.0,849.1693,849.8575,848.9699,849.8575,965.0
2023-12-12 10:45:00,853.09,853.51,852.49,853.2,1125.0,850.795,851.2138,850.1966,850.9047,1125.0
2023-12-12 10:50:00,853.32,853.75,852.56,852.6,1041.0,851.0243,851.4532,850.2664,850.3063,1041.0
2023-12-12 10:55:00,853.27,853.88,853.02,853.88,959.0,850.9745,851.5828,850.7251,851.5828,959.0
2023-12-12 11:00:00,853.91,854.94,853.57,854.91,1961.0,851.6128,852.64,851.2737,852.6101,1961.0
2023-12-12 11:05:00,854.76,854.76,854.4,854.47,883.0,852.4605,852.4605,852.1014,852.1712,883.0
2023-12-12 11:10:00,854.54,854.85,854.23,854.23,800.0,852.2411,852.5502,851.9319,851.9319,800.0
2023-12-12 11:15:00,854.28,855.67,854.27,855.01,2370.0,851.9818,853.368,851.9718,852.7098,2370.0
2023-12-12 11:20:00,855.48,856.8,855.48,856.8,1485.0,853.1785,854.495,853.1785,854.495,1485.0
2023-12-12 11:25:00,856.39,857.88,856.39,857.25,1334.0,854.0861,855.5721,854.0861,854.9438,1334.0
2023-12-12 11:30:00,857.68,857.68,857.31,857.47,1000.0,855.3726,855.3726,855.0036,855.1632,1000.0
2023-12-12 11:35:00,857.66,857.66,856.71,856.92,1492.0,855.3527,855.3527,854.4052,854.6147,1492.0
2023-12-12 11:40:00,856.76,856.78,856.49,856.5,552.0,854.4551,854.475,854.1858,854.1958,552.0
2023-12-12 11:45:00,856.54,857.51,856.12,857.2,1825.0,854.2357,855.2031,853.8168,854.8939,1825.0
2023-12-12 11:50:00,857.53,859.38,857.52,859.22,4004.0,855.223,857.068,855.213,856.9085,4004.0
2023-12-12 11:55:00,858.76,859.45,858.17,859.25,2039.0,856.4497,857.1378,855.8613,856.9384,2039.0
2023-12-12 12:00:00,858.62,859.59,858.62,859.59,200.0,856.3101,857.2775,856.3101,857.2775,200.0
2023-12-12 12:05:00,859.33,860.69,859.08,860.28,2751.0,857.0182,858.3745,856.7688,857.9656,2751.0
2023-12-12 12:10:00,861.26,861.72,861.0,861.72,450.0,858.943,859.4017,858.6837,859.4017,450.0
2023-12-12 12:15:00,861.75,862.84,861.75,862.16,3700.0,859.4317,860.5187,859.4317,859.8406,3700.0
2023-12-12 12:20:00,861.89,862.09,861.31,861.99,2000.0,859.5713,859.7707,858.9928,859.671,2000.0
2023-12-12 12:25:00,862.2,862.5,862.13,862.5,1041.0,859.8805,860.1796,859.8106,860.1796,1041.0
2023-12-12 12:30:00,863.0,863.0,862.8,863.0,444.0,860.6783,860.6783,860.4788,860.6783,444.0
2023-12-12 12:35:00,863.41,864.48,863.36,864.48,1620.0,861.0872,862.1543,861.0373,862.1543,1620.0
2023-12-12 12:40:00,864.25,864.45,863.93,863.94,1793.0,861.9249,862.1244,861.6058,861.6158,1793.0
2023-12-12 12:45:00,864.1,864.1,863.5,863.62,1110.0,861.7753,861.7753,861.177,861.2966,1110.0
2023-12-12 12:50:00,863.21,863.8,863.0,863.68,2018.0,860.8877,861.4761,860.6783,861.3565,2018.0
2023-12-12 12:55:00,864.04,864.05,863.61,863.61,800.0,861.7155,861.7255,861.2867,861.2867,800.0
2023-12-12 13:00:00,863.61,863.61,863.61,863.61,0.0,861.2867,861.2867,861.2867,861.2867,0.0
2023-12-12 13:05:00,863.66,863.66,863.55,863.6,653.0,861.3365,861.3365,861.2268,861.2767,653.0
2023-12-12 13:10:00,864.13,864.17,864.11,864.17,363.0,861.8053,861.8452,861.7853,861.8452,363.0
2023-12-12 13:15:00,864.48,864.48,863.72,864.1,952.0,862.1543,862.1543,861.3964,861.7753,952.0
2023-12-12 13:20:00,863.78,863.92,862.72,863.37,3930.0,861.4562,861.5958,860.3991,861.0473,3930.0
2023-12-12 13:25:00,863.86,863.86,863.86,863.86,100.0,861.536,861.536,861.536,861.536,100.0
2023-12-12 13:30:00,863.85,864.08,863.56,864.08,700.0,861.526,861.7554,861.2368,861.7554,700.0
2023-12-12 13:35:00,864.0,865.49,864.0,864.88,3969.0,861.6756,863.1616,861.6756,862.5532,3969.0
2023-12-12 13:40:00,864.6,864.75,864.47,864.75,400.0,862.274,862.4236,862.1443,862.4236,400.0
2023-12-12 13:45:00,864.75,864.75,864.38,864.38,338.0,862.4236,862.4236,862.0546,862.0546,338.0
2023-12-12 13:50:00,864.49,864.49,864.48,864.49,100.0,862.1643,862.1643,862.1543,862.1643,100.0
2023-12-12 13:55:00,865.07,865.13,864.73,864.81,600.0,862.7427,862.8026,862.4036,862.4834,600.0
2023-12-12 14:00:00,864.66,865.19,864.66,865.01,1000.0,862.3338,862.8624,862.3338,862.6829,1000.0
2023-12-12 14:05:00,865.0,865.0,864.83,864.84,234.0,862.6729,862.6729,862.5034,862.5133,234.0
2023-12-12 14:10:00,864.43,864.65,863.15,863.61,3181.0,862.1045,862.3239,860.8279,861.2867,3181.0
2023-12-12 14:15:00,863.27,864.57,863.27,863.63,1751.0,860.9476,862.2441,860.9476,861.3066,1751.0
2023-12-12 14:20:00,863.7,864.37,863.7,863.99,700.0,861.3764,862.0446,861.3764,861.6656,700.0
2023-12-12 14:25:00,863.57,863.57,862.78,863.35,780.0,861.2468,861.2468,860.4589,861.0274,780.0
2023-12-12 14:30:00,863.47,863.77,863.35,863.77,752.0,861.147,861.4462,861.0274,861.4462,752.0
2023-12-12 14:35:00,863.35,863.35,862.09,862.14,1561.0,861.0274,861.0274,859.7707,859.8206,1561.0
2023-12-12 14:40:00,862.0,862.5,862.0,862.5,332.0,859.681,860.1796,859.681,860.1796,332.0
2023-12-12 14:45:00,863.28,863.94,863.28,863.92,1701.0,860.9575,861.6158,860.9575,861.5958,1701.0
2023-12-12 14:50:00,864.08,864.45,864.07,864.1,400.0,861.7554,862.1244,861.7454,861.7753,400.0
2023-12-12 14:55:00,864.43,864.5,864.14,864.14,1327.0,862.1045,862.1743,861.8152,861.8152,1327.0
2023-12-12 15:00:00,864.33,864.69,864.33,864.68,721.0,862.0047,862.3638,862.0047,862.3538,721.0
2023-12-12 15:05:00,864.36,865.22,864.21,865.22,1600.0,862.0346,862.8923,861.885,862.8923,1600.0
2023-12-12 15:10:00,865.42,866.14,865.29,866.0,2074.0,863.0918,863.8099,862.9621,863.6702,2074.0
2023-12-12 15:15:00,865.7,866.15,865.42,866.15,2578.0,863.371,863.8198,863.0918,863.8198,2578.0
2023-12-12 15:20:00,866.33,866.71,865.55,865.65,1872.0,863.9993,864.3783,863.2214,863.3212,1872.0
2023-12-12 15:25:00,865.65,865.65,864.92,865.04,1050.0,863.3212,863.3212,862.5931,862.7128,1050.0
2023-12-12 15:30:00,864.93,865.92,864.93,865.92,1918.0,862.6031,863.5904,862.6031,863.5904,1918.0
2023-12-12 15:35:00,866.06,866.06,865.38,865.6,2522.0,863.7301,863.7301,863.0519,863.2713,2522.0
2023-12-12 15:40:00,865.55,865.55,863.83,864.84,2550.0,863.2214,863.2214,861.5061,862.5133,2550.0
2023-12-12 15:45:00,864.93,864.94,864.21,864.89,1727.0,862.6031,862.6131,861.885,862.5632,1727.0
2023-12-12 15:50:00,864.48,865.4,863.81,864.88,4144.0,862.1543,863.0718,861.4861,862.5532,4144.0
2023-12-12 15:55:00,864.84,864.84,863.15,863.58,8257.0,862.5133,862.5133,860.8279,861.2567,8257.0
2023-12-13 09:30:00,863.13,873.56,862.79,871.07,23144.0,860.8079,871.2099,860.4689,868.7266,23144.0
2023-12-13 09:35:00,873.97,873.99,870.66,870.66,1712.0,871.6188,871.6387,868.3177,868.3177,1712.0
2023-12-13 09:40:00,870.65,871.51,866.54,866.93,3894.0,868.3077,869.1654,864.2088,864.5977,3894.0
2023-12-13 09:45:00,866.5,870.87,866.5,870.87,1272.0,864.1689,868.5271,864.1689,868.5271,1272.0
2023-12-13 09:50:00,871.19,874.0,871.18,874.0,585.0,868.8463,871.6487,868.8363,871.6487,585.0
2023-12-13 09:55:00,872.47,873.17,871.65,872.22,6507.0,870.1228,870.8209,869.305,869.8735,6507.0
2023-12-13 10:00:00,872.3,873.73,871.14,873.35,975.0,869.9533,871.3794,868.7964,871.0005,975.0
2023-12-13 10:05:00,873.98,875.65,873.87,873.87,23810.0,871.6288,873.2943,871.5191,871.5191,23810.0
2023-12-13 10:10:00,872.43,873.25,871.77,873.25,685.0,870.0829,870.9007,869.4247,870.9007,685.0
2023-12-13 10:15:00,871.76,872.59,868.18,868.18,4923.0,869.4147,870.2425,865.8444,865.8444,4923.0
2023-12-13 10:20:00,869.21,870.14,869.12,869.57,665.0,866.8716,867.7991,866.7818,867.2306,665.0
2023-12-13 10:25:00,869.9,870.56,869.59,870.15,802.0,867.5597,868.218,867.2506,867.8091,802.0
2023-12-13 10:30:00,869.8,869.8,867.9,869.38,3698.0,867.46,867.46,865.5651,867.0411,3698.0
2023-12-13 10:35:00,869.19,869.53,869.19,869.41,662.0,866.8516,867.1907,866.8516,867.0711,662.0
2023-12-13 10:40:00,870.48,871.59,870.34,870.93,2017.0,868.1382,869.2452,867.9986,868.587,2017.0
2023-12-13 10:45:00,870.94,873.83,870.93,873.3,9858.0,868.5969,871.4792,868.587,870.9506,9858.0
2023-12-13 10:50:00,873.21,874.79,872.71,874.63,10182.0,870.8608,872.4366,870.3622,872.277,10182.0
2023-12-13 10:55:00,874.63,875.44,873.25,874.3,9255.0,872.277,873.0848,870.9007,871.9479,9255.0
2023-12-13 11:00:00,874.63,874.66,873.81,873.97,5261.0,872.277,872.3069,871.4592,871.6188,5261.0
2023-12-13 11:05:00,874.49,874.59,874.49,874.59,800.0,872.1374,872.2371,872.1374,872.2371,800.0
2023-12-13 11:10:00,874.67,875.35,874.55,875.15,2965.0,872.3169,872.9951,872.1972,872.7956,2965.0
2023-12-13 11:15:00,874.77,875.83,874.73,875.43,1515.0,872.4166,873.4738,872.3767,873.0749,1515.0
2023-12-13 11:20:00,875.02,877.0,874.93,876.5,5541.0,872.666,874.6406,872.5762,874.142,5541.0
2023-12-13 11:25:00,876.3,876.97,875.75,876.44,2407.0,873.9425,874.6107,873.394,874.0821,2407.0
2023-12-13 11:30:00,876.39,876.96,876.39,876.56,813.0,874.0323,874.6007,874.0323,874.2018,813.0
2023-12-13 11:35:00,876.83,877.69,876.31,876.31,2510.0,874.4711,875.3288,873.9525,873.9525,2510.0
2023-12-13 11:40:00,876.54,877.57,876.54,877.09,400.0,874.1819,875.2091,874.1819,874.7304,400.0
2023-12-13 11:45:00,876.92,877.0,876.47,876.71,3603.0,874.5609,874.6406,874.1121,874.3514,3603.0
2023-12-13 11:50:00,877.2,879.38,876.99,878.88,6282.0,874.8401,877.0142,874.6307,876.5156,6282.0
2023-12-13 11:55:00,879.46,879.46,878.06,878.1,1039.0,877.094,877.094,875.6978,875.7377,1039.0
2023-12-13 12:00:00,877.28,877.7,877.16,877.54,900.0,874.9199,875.3388,874.8002,875.1792,900.0
2023-12-13 12:05:00,877.79,878.12,877.51,878.12,1075.0,875.4285,875.7576,875.1493,875.7576,1075.0
2023-12-13 12:10:00,877.4,878.25,876.73,877.54,2098.0,875.0396,875.8873,874.3714,875.1792,2098.0
2023-12-13 12:15:00,878.32,878.44,877.84,877.96,2837.0,875.9571,876.0768,875.4784,875.5981,2837.0
2023-12-13 12:20:00,877.89,877.89,877.03,877.44,3702.0,875.5282,875.5282,874.6706,875.0795,3702.0
2023-12-13 12:25:00,877.22,877.4,876.48,876.49,3822.0,874.86,875.0396,874.122,874.132,3822.0
2023-12-13 12:30:00,875.89,875.89,874.08,874.22,4549.0,873.5336,873.5336,871.7285,871.8681,4549.0
2023-12-13 12:35:00,874.7,874.7,872.98,872.98,693.0,872.3468,872.3468,870.6315,870.6315,693.0
2023-12-13 12:40:00,872.58,873.1,872.58,872.69,1321.0,870.2325,870.7511,870.2325,870.3422,1321.0
2023-12-13 12:45:00,871.91,871.91,871.11,871.11,990.0,869.5643,869.5643,868.7665,868.7665,990.0
2023-12-13 12:50:00,871.49,871.61,870.72,870.72,2102.0,869.1455,869.2651,868.3775,868.3775,2102.0
2023-12-13 12:55:00,870.78,870.85,870.0,870.0,1408.0,868.4374,868.5072,867.6595,867.6595,1408.0
2023-12-13 13:00:00,869.44,870.05,869.14,869.61,4242.0,867.101,867.7093,866.8018,867.2705,4242.0
2023-12-13 13:05:00,869.22,869.57,868.01,868.01,4264.0,866.8816,867.2306,865.6748,865.6748,4264.0
2023-12-13 13:10:00,868.08,869.49,868.02,869.1,1346.0,865.7446,867.1508,865.6848,866.7619,1346.0
2023-12-13 13:15:00,868.86,870.18,868.86,869.45,700.0,866.5225,867.839,866.5225,867.1109,700.0
2023-12-13 13:20:00,869.96,869.97,869.66,869.66,700.0,867.6196,867.6295,867.3204,867.3204,700.0
2023-12-13 13:25:00,869.32,869.32,869.32,869.32,100.0,866.9813,866.9813,866.9813,866.9813,100.0
2023-12-13 13:30:00,869.56,869.99,869.55,869.99,300.0,867.2207,867.6495,867.2107,867.6495,300.0
2023-12-13 13:35:00,869.9,870.58,869.14,869.14,2006.0,867.5597,868.2379,866.8018,866.8018,2006.0
2023-12-13 13:40:00,869.73,869.74,868.6,868.95,1054.0,867.3902,867.4002,866.2632,866.6123,1054.0
2023-12-13 13:45:00,869.85,869.85,868.42,868.42,642.0,867.5099,867.5099,866.0837,866.0837,642.0
2023-12-13 13:50:00,868.62,869.34,868.62,869.34,200.0,866.2832,867.0012,866.2832,867.0012,200.0
2023-12-13 13:55:00,868.99,869.87,868.99,869.85,666.0,866.6522,867.5298,866.6522,867.5099,666.0
2023-12-13 14:00:00,870.19,872.1,870.18,870.53,1169.0,867.849,869.7538,867.839,868.188,1169.0
2023-12-13 14:05:00,870.31,870.34,869.61,870.34,400.0,867.9686,867.9986,867.2705,867.9986,400.0
2023-12-13 14:10:00,871.39,872.43,870.78,872.43,800.0,869.0457,870.0829,868.4374,870.0829,800.0
2023-12-13 14:15:00,872.64,872.79,871.92,871.92,700.0,870.2924,870.442,869.5743,869.5743,700.0
2023-12-13 14:20:00,872.2,872.82,872.19,872.76,500.0,869.8535,870.4719,869.8436,870.412,500.0
2023-12-13 14:25:00,872.9,873.07,872.46,872.66,958.0,870.5517,870.7212,870.1128,870.3123,958.0
2023-12-13 14:30:00,873.23,873.56,872.58,873.56,700.0,870.8808,871.2099,870.2325,871.2099,700.0
2023-12-13 14:35:00,873.98,875.0,873.98,875.0,1932.0,871.6288,872.646,871.6288,872.646,1932.0
2023-12-13 14:40:00,875.62,876.08,874.73,874.73,900.0,873.2643,873.7231,872.3767,872.3767,900.0
2023-12-13 14:45:00,874.44,875.58,874.44,875.14,1000.0,872.0875,873.2245,872.0875,872.7856,1000.0
2023-12-13 14:50:00,874.32,875.6,874.09,875.6,6303.0,871.9678,873.2444,871.7385,873.2444,6303.0
2023-12-13 14:55:00,873.35,874.87,873.35,874.45,800.0,871.0005,872.5164,871.0005,872.0975,800.0
2023-12-13 15:00:00,874.03,874.57,872.45,874.22,5144.0,871.6786,872.2172,870.1029,871.8681,5144.0
2023-12-13 15:05:00,874.59,874.59,873.01,873.17,1529.0,872.2371,872.2371,870.6614,870.8209,1529.0
2023-12-13 15:10:00,872.92,872.99,872.26,872.57,800.0,870.5716,870.6414,869.9134,870.2226,800.0
2023-12-13 15:15:00,873.2,874.12,872.72,873.34,1800.0,870.8509,871.7684,870.3721,870.9905,1800.0
2023-12-13 15:20:00,873.53,874.01,873.04,873.86,1841.0,871.18,871.6587,870.6913,871.5091,1841.0
2023-12-13 15:25:00,873.65,874.56,872.91,874.56,2294.0,871.2996,872.2072,870.5616,872.2072,2294.0
2023-12-13 15:30:00,874.71,875.2,873.96,873.96,1300.0,872.3568,872.8455,871.6088,871.6088,1300.0
2023-12-13 15:35:00,874.22,875.36,874.2,875.32,2037.0,871.8681,873.005,871.8482,872.9652,2037.0
2023-12-13 15:40:00,875.11,875.6,874.44,874.58,1812.0,872.7557,873.2444,872.0875,872.2271,1812.0
2023-12-13 15:45:00,874.55,875.11,873.72,874.26,2817.0,872.1972,872.7557,871.3695,871.908,2817.0
2023-12-13 15:50:00,874.48,874.88,873.08,874.48,4232.0,872.1274,872.5263,870.7312,872.1274,4232.0
2023-12-13 15:55:00,874.53,876.42,874.4,876.13,6872.0,872.1773,874.0622,872.0476,873.773,6872.0
2023-12-14 09:30:00,873.81,874.99,869.18,873.16,16263.0,871.4592,872.636,866.8417,870.811,16263.0
2023-12-14 09:35:00,871.99,872.79,869.6,869.99,2353.0,869.6441,870.442,867.2605,867.6495,2353.0
2023-12-14 09:40:00,869.99,871.03,868.35,869.61,1800.0,867.6495,868.6867,866.0139,867.2705,1800.0
2023-12-14 09:45:00,870.0,871.91,870.0,870.93,1134.0,867.6595,869.5643,867.6595,868.587,1134.0
2023-12-14 09:50:00,871.63,871.63,869.0,869.2,1900.0,869.2851,869.2851,866.6622,866.8616,1900.0
2023-12-14 09:55:00,869.09,870.45,868.49,869.73,1871.0,866.7519,868.1083,866.1535,867.3902,1871.0
2023-12-14 10:00:00,871.95,871.95,867.67,867.67,5075.0,869.6042,869.6042,865.3357,865.3357,5075.0
2023-12-14 10:05:00,867.96,868.51,867.1,868.2,2581.0,865.625,866.1735,864.7673,865.8643,2581.0
2023-12-14 10:10:00,869.27,869.27,867.95,868.75,1604.0,866.9314,866.9314,865.615,866.4128,1604.0
2023-12-14 10:15:00,868.22,869.33,867.28,868.37,5000.0,865.8843,866.9913,864.9468,866.0339,5000.0
2023-12-14 10:20:00,869.08,869.47,867.9,869.16,2100.0,866.7419,867.1309,865.5651,866.8217,2100.0
2023-12-14 10:25:00,869.3,870.75,868.33,870.07,1657.0,866.9614,868.4074,865.994,867.7293,1657.0
2023-12-14 10:30:00,870.84,870.84,869.5,869.5,2300.0,868.4972,868.4972,867.1608,867.1608,2300.0
2023-12-14 10:35:00,869.5,870.42,868.61,870.42,2360.0,867.1608,868.0783,866.2732,868.0783,2360.0
2023-12-14 10:40:00,870.58,872.25,870.57,872.25,1100.0,868.2379,869.9034,868.2279,869.9034,1100.0
2023-12-14 10:45:00,872.25,873.74,872.25,873.52,2005.0,869.9034,871.3894,869.9034,871.17,2005.0
2023-12-14 10:50:00,875.52,876.76,875.02,876.02,1100.0,873.1646,874.4013,872.666,873.6633,1100.0
2023-12-14 10:55:00,875.7,876.19,875.64,875.94,1200.0,873.3441,873.8328,873.2843,873.5835,1200.0
2023-12-14 11:00:00,875.59,875.85,874.96,875.08,700.0,873.2344,873.4937,872.6061,872.7258,700.0
2023-12-14 11:05:00,875.05,875.19,873.63,873.63,1219.0,872.6959,872.8355,871.2797,871.2797,1219.0
2023-12-14 11:10:00,873.85,874.44,873.08,873.53,1435.0,871.4991,872.0875,870.7312,871.18,1435.0
2023-12-14 11:15:00,874.77,874.77,872.66,873.37,1954.0,872.4166,872.4166,870.3123,871.0204,1954.0
2023-12-14 11:20:00,873.33,873.33,870.09,870.24,1400.0,870.9805,870.9805,867.7492,867.8988,1400.0
2023-12-14 11:25:00,870.22,872.09,870.22,871.69,5111.0,867.8789,869.7438,867.8789,869.3449,5111.0
2023-12-14 11:30:00,870.76,872.27,870.55,872.18,2875.0,868.4174,869.9234,868.208,869.8336,2875.0
2023-12-14 11:35:00,872.2,873.32,871.04,873.31,1324.0,869.8535,870.9705,868.6967,870.9606,1324.0
2023-12-14 11:40:00,874.23,874.23,873.2,873.2,900.0,871.8781,871.8781,870.8509,870.8509,900.0
2023-12-14 11:45:00,873.64,873.89,873.64,873.89,200.0,871.2897,871.539,871.2897,871.539,200.0
2023-12-14 11:50:00,874.38,874.82,873.83,874.39,900.0,872.0277,872.4665,871.4792,872.0377,900.0
2023-12-14 11:55:00,874.42,875.29,873.98,874.55,1260.0,872.0676,872.9352,871.6288,872.1972,1260.0
2023-12-14 12:00:00,874.95,874.95,874.34,874.75,600.0,872.5962,872.5962,871.9878,872.3967,600.0
2023-12-14 12:05:00,874.4,875.16,874.12,875.12,1526.0,872.0476,872.8056,871.7684,872.7657,1526.0
2023-12-14 12:10:00,874.57,876.35,874.57,876.35,600.0,872.2172,873.9924,872.2172,873.9924,600.0
2023-12-14 12:15:00,877.39,878.21,877.39,878.0,1195.0,875.0296,875.8474,875.0296,875.6379,1195.0
2023-12-14 12:20:00,878.48,878.48,877.77,877.78,300.0,876.1167,876.1167,875.4086,875.4185,300.0
2023-12-14 12:25:00,878.69,878.69,877.95,878.58,1503.0,876.3261,876.3261,875.5881,876.2164,1503.0
2023-12-14 12:30:00,878.58,878.58,877.87,878.0,1050.0,876.2164,876.2164,875.5083,875.6379,1050.0
2023-12-14 12:35:00,876.91,877.03,876.54,876.54,526.0,874.5509,874.6706,874.1819,874.1819,526.0
2023-12-14 12:40:00,877.3,877.9,876.3,877.9,700.0,874.9398,875.5382,873.9425,875.5382,700.0
2023-12-14 12:45:00,877.98,878.37,877.3,877.74,1100.0,875.618,876.0069,874.9398,875.3786,1100.0
2023-12-14 12:50:00,877.77,878.31,875.58,875.58,2000.0,875.4086,875.9471,873.2245,873.2245,2000.0
2023-12-14 12:55:00,875.5,875.5,874.73,875.09,2178.0,873.1447,873.1447,872.3767,872.7358,2178.0
2023-12-14 13:00:00,874.27,874.27,874.27,874.27,100.0,871.918,871.918,871.918,871.918,100.0
2023-12-14 13:05:00,874.82,875.38,873.97,874.0,1704.0,872.4665,873.025,871.6188,871.6487,1704.0
2023-12-14 13:10:00,874.08,874.08,873.78,873.78,300.0,871.7285,871.7285,871.4293,871.4293,300.0
2023-12-14 13:15:00,873.93,874.28,873.24,874.28,300.0,871.5789,871.928,870.8908,871.928,300.0
2023-12-14 13:20:00,873.82,874.45,873.82,874.45,200.0,871.4692,872.0975,871.4692,872.0975,200.0
2023-12-14 13:25:00,873.78,873.78,872.77,872.77,700.0,871.4293,871.4293,870.422,870.422,700.0
2023-12-14 13:30:00,873.68,873.7,873.45,873.53,1100.0,871.3296,871.3495,871.1002,871.18,1100.0
2023-12-14 13:35:00,872.97,872.97,872.15,872.49,1570.0,870.6215,870.6215,869.8037,870.1428,1570.0
2023-12-14 13:40:00,872.49,872.9,872.03,872.86,5535.0,870.1428,870.5517,869.684,870.5118,5535.0
2023-12-14 13:45:00,873.4,873.83,873.4,873.82,1792.0,871.0503,871.4792,871.0503,871.4692,1792.0
2023-12-14 13:50:00,873.79,873.79,872.75,872.75,400.0,871.4393,871.4393,870.4021,870.4021,400.0
2023-12-14 13:55:00,873.14,874.36,873.14,874.36,400.0,870.791,872.0077,870.791,872.0077,400.0
2023-12-14 14:00:00,873.93,873.93,871.96,872.52,1300.0,871.5789,871.5789,869.6142,870.1727,1300.0
2023-12-14 14:05:00,871.31,871.66,871.31,871.66,200.0,868.9659,869.315,868.9659,869.315,200.0
2023-12-14 14:10:00,871.51,872.64,871.51,872.04,800.0,869.1654,870.2924,869.1654,869.694,800.0
2023-12-14 14:15:00,872.73,872.91,872.73,872.79,400.0,870.3821,870.5616,870.3821,870.442,400.0
2023-12-14 14:20:00,872.38,872.49,872.38,872.49,200.0,870.0331,870.1428,870.0331,870.1428,200.0
2023-12-14 14:25:00,872.04,872.23,871.78,872.23,600.0,869.694,869.8835,869.4347,869.8835,600.0
2023-12-14 14:30:00,872.08,872.09,871.73,871.75,800.0,869.7339,869.7438,869.3848,869.4048,800.0
2023-12-14 14:35:00,871.75,872.91,871.75,872.91,1765.0,869.4048,870.5616,869.4048,870.5616,1765.0
2023-12-14 14:40:00,872.91,872.91,872.91,872.91,300.0,870.5616,870.5616,870.5616,870.5616,300.0
2023-12-14 14:45:00,872.89,872.95,872.19,872.69,1000.0,870.5417,870.6015,869.8436,870.3422,1000.0
2023-12-14 14:50:00,872.31,872.51,871.87,871.99,1500.0,869.9633,870.1627,869.5244,869.6441,1500.0
2023-12-14 14:55:00,872.39,873.13,872.39,872.76,500.0,870.043,870.781,870.043,870.412,500.0
2023-12-14 15:00:00,872.75,872.97,872.57,872.58,500.0,870.4021,870.6215,870.2226,870.2325,500.0
2023-12-14 15:05:00,872.19,874.02,872.19,873.15,1540.0,869.8436,871.6687,869.8436,870.801,1540.0
2023-12-14 15:10:00,873.15,873.15,872.89,873.05,400.0,870.801,870.801,870.5417,870.7013,400.0
2023-12-14 15:15:00,872.89,873.26,872.25,872.71,2039.0,870.5417,870.9107,869.9034,870.3622,2039.0
2023-12-14 15:20:00,872.46,872.71,872.07,872.71,1534.0,870.1128,870.3622,869.7239,870.3622,1534.0
2023-12-14 15:25:00,872.85,874.72,872.85,874.72,1921.0,870.5018,872.3668,870.5018,872.3668,1921.0
2023-12-14 15:30:00,874.7,875.15,874.05,875.15,1942.0,872.3468,872.7956,871.6986,872.7956,1942.0
2023-12-14 15:35:00,875.0,876.03,874.47,875.79,1958.0,872.646,873.6732,872.1174,873.4339,1958.0
2023-12-14 15:40:00,875.35,875.78,874.38,875.78,2200.0,872.9951,873.4239,872.0277,873.4239,2200.0
2023-12-14 15:45:00,875.55,875.55,874.31,874.31,4975.0,873.1945,873.1945,871.9579,871.9579,4975.0
2023-12-14 15:50:00,874.55,877.71,874.19,876.23,10910.0,872.1972,875.3487,871.8382,873.8727,10910.0
2023-12-14 15:55:00,876.78,877.38,875.57,876.5,15493.0,874.4212,875.0196,873.2145,874.142,15493.0
2023-12-15 09:30:00,876.12,887.94,876.12,887.62,180044.0,873.763,885.5512,873.763,885.2321,180044.0
2023-12-15 09:35:00,885.59,885.59,877.03,879.36,8808.0,883.2075,883.2075,874.6706,876.9943,8808.0
2023-12-15 09:40:00,878.79,882.83,878.79,879.95,1600.0,876.4258,880.455,876.4258,877.5827,1600.0
2023-12-15 09:45:00,879.94,883.02,877.01,878.35,4400.0,877.5727,880.6444,874.6506,875.987,4400.0
2023-12-15 09:50:00,876.95,877.9,876.0,877.55,4974.0,874.5908,875.5382,873.6433,875.1892,4974.0
2023-12-15 09:55:00,876.9,877.55,873.6,873.77,2600.0,874.5409,875.1892,871.2498,871.4193,2600.0
2023-12-15 10:00:00,873.35,873.35,872.27,872.7,1124.0,871.0005,871.0005,869.9234,870.3522,1124.0
2023-12-15 10:05:00,872.62,872.72,869.75,869.75,1211.0,870.2724,870.3721,867.4101,867.4101,1211.0
2023-12-15 10:10:00,868.82,868.85,867.38,868.85,2304.0,866.4826,866.5126,865.0465,866.5126,2304.0
2023-12-15 10:15:00,868.84,868.93,867.38,868.7,1522.0,866.5026,866.5923,865.0465,866.363,1522.0
2023-12-15 10:20:00,868.13,868.45,864.84,865.24,8949.0,865.7945,866.1136,862.5133,862.9123,8949.0
2023-12-15 10:25:00,864.72,865.69,864.38,864.48,6286.0,862.3937,863.3611,862.0546,862.1543,6286.0
2023-12-15 10:30:00,864.24,864.95,863.25,863.83,5500.0,861.915,862.6231,860.9276,861.5061,5500.0
2023-12-15 10:35:00,864.06,864.8,863.86,864.8,1191.0,861.7354,862.4735,861.536,862.4735,1191.0
2023-12-15 10:40:00,864.81,864.97,864.54,864.7,2136.0,862.4834,862.643,862.2142,862.3737,2136.0
2023-12-15 10:45:00,864.53,864.99,863.34,863.74,2683.0,862.2042,862.6629,861.0174,861.4163,2683.0
2023-12-15 10:50:00,863.34,864.27,862.71,863.83,2577.0,861.0174,861.9449,860.3891,861.5061,2577.0
2023-12-15 10:55:00,863.34,863.34,862.18,863.0,6479.0,861.0174,861.0174,859.8605,860.6783,6479.0
2023-12-15 11:00:00,863.09,863.61,863.09,863.56,2000.0,860.7681,861.2867,860.7681,861.2368,2000.0
2023-12-15 11:05:00,862.85,862.85,860.1,861.21,3700.0,860.5287,860.5287,857.7861,858.8931,3700.0
2023-12-15 11:10:00,861.9,863.66,861.9,863.42,2042.0,859.5813,861.3365,859.5813,861.0972,2042.0
2023-12-15 11:15:00,865.06,865.06,863.78,864.67,800.0,862.7328,862.7328,861.4562,862.3438,800.0
2023-12-15 11:20:00,863.49,865.01,863.48,865.01,332.0,861.167,862.6829,861.157,862.6829,332.0
2023-12-15 11:25:00,865.01,866.26,865.01,866.11,3800.0,862.6829,863.9295,862.6829,863.7799,3800.0
2023-12-15 11:30:00,866.03,866.03,864.98,865.18,3914.0,863.7001,863.7001,862.653,862.8524,3914.0
2023-12-15 11:35:00,865.49,866.87,864.93,866.17,2483.0,863.1616,864.5379,862.6031,863.8398,2483.0
2023-12-15 11:40:00,865.38,865.63,864.29,864.29,3705.0,863.0519,863.3012,861.9648,861.9648,3705.0
2023-12-15 11:45:00,863.82,864.44,863.82,864.1,1403.0,861.4961,862.1144,861.4961,861.7753,1403.0
2023-12-15 11:50:00,863.95,864.06,863.11,863.94,700.0,861.6257,861.7354,860.788,861.6158,700.0
2023-12-15 11:55:00,864.23,864.54,864.22,864.54,233.0,861.905,862.2142,861.895,862.2142,233.0
2023-12-15 12:00:00,864.74,865.06,863.95,864.47,5100.0,862.4136,862.7328,861.6257,862.1443,5100.0
2023-12-15 12:05:00,864.55,864.77,864.21,864.64,1600.0,862.2241,862.4435,861.885,862.3139,1600.0
2023-12-15 12:10:00,864.39,864.63,863.0,863.0,2400.0,862.0646,862.3039,860.6783,860.6783,2400.0
2023-12-15 12:15:00,863.05,863.05,862.77,862.78,600.0,860.7282,860.7282,860.4489,860.4589,600.0
2023-12-15 12:20:00,863.13,863.34,862.03,862.03,1804.0,860.8079,861.0174,859.7109,859.7109,1804.0
2023-12-15 12:25:00,862.03,862.03,862.03,862.03,0.0,859.7109,859.7109,859.7109,859.7109,0.0
2023-12-15 12:30:00,861.74,862.27,861.53,862.26,1542.0,859.4217,859.9503,859.2123,859.9403,1542.0
2023-12-15 12:35:00,862.36,862.72,862.18,862.48,982.0,860.04,860.3991,859.8605,860.1597,982.0
2023-12-15 12:40:00,862.95,863.01,862.14,863.01,2240.0,860.6284,860.6883,859.8206,860.6883,2240.0
2023-12-15 12:45:00,863.31,863.31,862.39,863.19,1600.0,860.9875,860.9875,860.0699,860.8678,1600.0
2023-12-15 12:50:00,862.27,863.14,862.27,863.03,830.0,859.9503,860.8179,859.9503,860.7082,830.0
2023-12-15 12:55:00,862.22,862.8,862.18,862.18,788.0,859.9004,860.4788,859.8605,859.8605,788.0
2023-12-15 13:00:00,862.57,863.09,862.27,862.36,2863.0,860.2495,860.7681,859.9503,860.04,2863.0
2023-12-15 13:05:00,862.81,863.06,862.81,862.84,400.0,860.4888,860.7381,860.4888,860.5187,400.0
2023-12-15 13:10:00,862.84,862.84,861.64,861.79,2975.0,860.5187,860.5187,859.322,859.4716,2975.0
2023-12-15 13:15:00,861.71,862.01,861.36,861.41,2200.0,859.3918,859.691,859.0427,859.0926,2200.0
2023-12-15 13:20:00,861.31,861.33,860.4,861.16,3057.0,858.9928,859.0128,858.0853,858.8432,3057.0
2023-12-15 13:25:00,861.71,861.71,860.66,860.66,500.0,859.3918,859.3918,858.3446,858.3446,500.0
2023-12-15 13:30:00,860.85,861.41,859.58,859.58,5279.0,858.5341,859.0926,857.2675,857.2675,5279.0
2023-12-15 13:35:00,860.0,860.91,859.88,859.88,1573.0,857.6864,858.5939,857.5667,857.5667,1573.0
2023-12-15 13:40:00,859.72,859.72,857.66,858.25,5231.0,857.4071,857.4071,855.3527,855.9411,5231.0
2023-12-15 13:45:00,858.28,859.43,858.28,859.43,975.0,855.971,857.1179,855.971,857.1179,975.0
2023-12-15 13:50:00,859.41,859.93,858.95,859.5,3203.0,857.098,857.6166,856.6392,857.1877,3203.0
2023-12-15 13:55:00,859.58,860.01,859.58,859.93,301.0,857.2675,857.6963,857.2675,857.6166,301.0
2023-12-15 14:00:00,860.31,860.31,859.16,859.65,1519.0,857.9955,857.9955,856.8486,857.3373,1519.0
2023-12-15 14:05:00,860.1,860.1,859.31,859.31,500.0,857.7861,857.7861,856.9982,856.9982,500.0
2023-12-15 14:10:00,859.57,860.26,859.56,860.26,1613.0,857.2575,857.9457,857.2476,857.9457,1613.0
2023-12-15 14:15:00,860.68,861.07,859.67,860.49,1213.0,858.3645,858.7535,857.3573,858.1751,1213.0
2023-12-15 14:20:00,860.45,860.49,860.18,860.49,300.0,858.1352,858.1751,857.8659,858.1751,300.0
2023-12-15 14:25:00,860.48,860.48,859.87,859.87,700.0,858.1651,858.1651,857.5567,857.5567,700.0
2023-12-15 14:30:00,859.68,861.0,859.67,861.0,2889.0,857.3672,858.6837,857.3573,858.6837,2889.0
2023-12-15 14:35:00,861.0,864.0,860.81,863.98,5684.0,858.6837,861.6756,858.4942,861.6557,5684.0
2023-12-15 14:40:00,864.38,865.42,863.83,865.11,2600.0,862.0546,863.0918,861.5061,862.7826,2600.0
2023-12-15 14:45:00,864.94,865.06,864.4,864.76,1500.0,862.6131,862.7328,862.0745,862.4336,1500.0
2023-12-15 14:50:00,864.84,865.4,864.76,865.4,800.0,862.5133,863.0718,862.4336,863.0718,800.0
2023-12-15 14:55:00,865.15,865.15,864.06,864.77,1658.0,862.8225,862.8225,861.7354,862.4435,1658.0
2023-12-15 15:00:00,864.62,864.66,864.5,864.66,900.0,862.2939,862.3338,862.1743,862.3338,900.0
2023-12-15 15:05:00,864.84,864.84,863.97,863.97,300.0,862.5133,862.5133,861.6457,861.6457,300.0
2023-12-15 15:10:00,863.8,864.37,863.58,864.21,1012.0,861.4761,862.0446,861.2567,861.885,1012.0
2023-12-15 15:15:00,864.15,864.28,863.39,863.7,1506.0,861.8252,861.9549,861.0673,861.3764,1506.0
2023-12-15 15:20:00,863.7,863.7,863.0,863.11,1195.0,861.3764,861.3764,860.6783,860.788,1195.0
2023-12-15 15:25:00,863.13,863.21,862.85,863.21,1200.0,860.8079,860.8877,860.5287,860.8877,1200.0
2023-12-15 15:30:00,862.98,863.5,862.68,863.28,7762.0,860.6584,861.177,860.3592,860.9575,7762.0
2023-12-15 15:35:00,863.28,863.54,861.68,861.68,4200.0,860.9575,861.2168,859.3619,859.3619,4200.0
2023-12-15 15:40:00,862.05,862.08,861.22,861.22,5800.0,859.7309,859.7608,858.9031,858.9031,5800.0
2023-12-15 15:45:00,861.53,861.76,861.01,861.53,11821.0,859.2123,859.4416,858.6937,859.2123,11821.0
2023-12-15 15:50:00,861.85,862.62,859.82,860.18,25428.0,859.5314,860.2993,857.5069,857.8659,25428.0
2023-12-15 15:55:00,859.85,860.98,854.02,856.76,139372.0,857.5368,858.6637,851.7225,854.4551,139372.0
2023-12-18 09:30:00,853.78,856.38,851.5,852.83,27857.0,851.4831,854.0761,849.2092,850.5357,27857.0
2023-12-18 09:35:00,856.68,857.9,853.55,856.47,4003.0,854.3753,855.592,851.2537,854.1659,4003.0
2023-12-18 09:40:00,857.52,857.7,856.98,856.99,1334.0,855.213,855.3926,854.6745,854.6845,1334.0
2023-12-18 09:45:00,856.23,856.96,853.63,853.66,1303.0,853.9265,854.6545,851.3335,851.3634,1303.0
2023-12-18 09:50:00,854.32,854.32,848.59,849.77,8927.0,852.0217,852.0217,846.3071,847.4839,8927.0
2023-12-18 09:55:00,849.91,851.26,849.48,851.26,11057.0,847.6235,848.9699,847.1947,848.9699,11057.0
2023-12-18 10:00:00,850.63,851.39,850.59,850.93,3812.0,848.3416,849.0995,848.3017,848.6408,3812.0
2023-12-18 10:05:00,850.94,851.75,850.79,851.02,1573.0,848.6507,849.4586,848.5011,848.7305,1573.0
2023-12-18 10:10:00,851.5,851.73,851.37,851.37,300.0,849.2092,849.4386,849.0796,849.0796,300.0
2023-12-18 10:15:00,853.51,853.6,851.52,852.45,1806.0,851.2138,851.3036,849.2292,850.1567,1806.0
2023-12-18 10:20:00,852.49,853.26,851.86,853.26,1189.0,850.1966,850.9645,849.5683,850.9645,1189.0
2023-12-18 10:25:00,854.25,855.55,854.25,854.88,1500.0,851.9518,853.2483,851.9518,852.5801,1500.0
2023-12-18 10:30:00,853.56,853.56,852.84,852.84,900.0,851.2637,851.2637,850.5456,850.5456,900.0
2023-12-18 10:35:00,853.35,854.68,852.88,853.38,2976.0,851.0543,852.3807,850.5855,851.0842,2976.0
2023-12-18 10:40:00,852.49,853.37,852.35,852.39,3492.0,850.1966,851.0742,850.057,850.0968,3492.0
2023-12-18 10:45:00,853.11,853.52,851.4,851.4,2569.0,850.8149,851.2238,849.1095,849.1095,2569.0
2023-12-18 10:50:00,851.58,851.94,850.42,851.3,5006.0,849.289,849.6481,848.1321,849.0098,5006.0
2023-12-18 10:55:00,851.2,851.2,851.02,851.11,315.0,848.91,848.91,848.7305,848.8203,315.0
2023-12-18 11:00:00,851.87,851.87,850.5,850.92,400.0,849.5782,849.5782,848.2119,848.6308,400.0
2023-12-18 11:05:00,850.93,850.93,850.24,850.83,1413.0,848.6408,848.6408,847.9526,848.541,1413.0
2023-12-18 11:10:00,850.81,850.81,850.81,850.81,100.0,848.5211,848.5211,848.5211,848.5211,100.0
2023-12-18 11:15:00,851.17,851.18,851.17,851.18,220.0,848.8801,848.8901,848.8801,848.8901,220.0
2023-12-18 11:20:00,851.54,852.49,851.54,852.49,300.0,849.2491,850.1966,849.2491,850.1966,300.0
2023-12-18 11:25:00,852.5,852.85,852.5,852.7,337.0,850.2065,850.5556,850.2065,850.406,337.0
2023-12-18 11:30:00,853.0,853.9,852.98,853.53,1758.0,850.7052,851.6028,850.6853,851.2338,1758.0
2023-12-18 11:35:00,853.5,854.02,853.5,853.7,1100.0,851.2039,851.7225,851.2039,851.4033,1100.0
2023-12-18 11:40:00,853.0,853.55,852.89,852.96,796.0,850.7052,851.2537,850.5955,850.6653,796.0
2023-12-18 11:45:00,853.49,854.24,852.01,852.01,3229.0,851.1939,851.9419,849.7179,849.7179,3229.0
2023-12-18 11:50:00,851.95,852.39,851.95,852.24,483.0,849.658,850.0968,849.658,849.9472,483.0
2023-12-18 11:55:00,851.8,852.3,851.01,851.46,1028.0,849.5084,850.0071,848.7206,849.1693,1028.0
2023-12-18 12:00:00,852.19,852.19,852.08,852.09,200.0,849.8974,849.8974,849.7877,849.7977,200.0
2023-12-18 12:05:00,851.28,851.47,851.23,851.47,400.0,848.9898,849.1793,848.94,849.1793,400.0
2023-12-18 12:10:00,852.5,852.5,852.39,852.39,200.0,850.2065,850.2065,850.0968,850.0968,200.0
2023-12-18 12:15:00,852.79,853.19,852.79,853.17,900.0,850.4958,850.8947,850.4958,850.8747,900.0
2023-12-18 12:20:00,852.74,852.98,851.68,851.68,2582.0,850.4459,850.6853,849.3888,849.3888,2582.0
2023-12-18 12:25:00,851.01,851.34,850.85,851.34,2064.0,848.7206,849.0497,848.561,849.0497,2064.0
2023-12-18 12:30:00,851.2,852.18,851.19,852.18,433.0,848.91,849.8874,848.9001,849.8874,433.0
2023-12-18 12:35:00,852.18,852.18,852.18,852.18,0.0,849.8874,849.8874,849.8874,849.8874,0.0
2023-12-18 12:40:00,852.26,852.26,851.69,851.7,595.0,849.9672,849.9672,849.3987,849.4087,595.0
2023-12-18 12:45:00,851.76,851.76,851.76,851.76,200.0,849.4685,849.4685,849.4685,849.4685,200.0
2023-12-18 12:50:00,851.43,852.39,851.43,852.28,5470.0,849.1394,850.0968,849.1394,849.9871,5470.0
2023-12-18 12:55:00,852.46,852.87,852.1,852.79,1796.0,850.1667,850.5756,849.8076,850.4958,1796.0
2023-12-18 13:00:00,853.0,853.0,851.5,851.5,1100.0,850.7052,850.7052,849.2092,849.2092,1100.0
2023-12-18 13:05:00,851.25,852.5,851.06,852.5,1400.0,848.9599,850.2065,848.7704,850.2065,1400.0
2023-12-18 13:10:00,852.2,852.2,851.64,851.99,509.0,849.9074,849.9074,849.3489,849.6979,509.0
2023-12-18 13:15:00,852.25,852.25,851.04,851.04,512.0,849.9572,849.9572,848.7505,848.7505,512.0
2023-12-18 13:20:00,851.73,851.73,851.02,851.37,400.0,849.4386,849.4386,848.7305,849.0796,400.0
2023-12-18 13:25:00,851.7,852.05,851.4,852.0,1258.0,849.4087,849.7578,849.1095,849.7079,1258.0
2023-12-18 13:30:00,851.25,852.26,851.08,851.09,907.0,848.9599,849.9672,848.7904,848.8003,907.0
2023-12-18 13:35:00,852.26,852.26,851.06,851.4,1742.0,849.9672,849.9672,848.7704,849.1095,1742.0
2023-12-18 13:40:00,852.23,852.23,851.02,851.4,500.0,849.9373,849.9373,848.7305,849.1095,500.0
2023-12-18 13:45:00,851.16,851.58,850.38,850.4,1300.0,848.8702,849.289,848.0923,848.1122,1300.0
2023-12-18 13:50:00,851.05,852.06,851.05,852.06,700.0,848.7604,849.7677,848.7604,849.7677,700.0
2023-12-18 13:55:00,851.37,851.92,851.06,851.06,1400.0,849.0796,849.6281,848.7704,848.7704,1400.0
2023-12-18 14:00:00,850.69,851.69,850.69,850.95,1476.0,848.4014,849.3987,848.4014,848.6607,1476.0
2023-12-18 14:05:00,851.68,851.82,850.6,850.6,1800.0,849.3888,849.5284,848.3117,848.3117,1800.0
2023-12-18 14:10:00,850.68,851.21,850.4,850.77,500.0,848.3914,848.92,848.1122,848.4812,500.0
2023-12-18 14:15:00,850.43,850.97,850.42,850.97,800.0,848.1421,848.6807,848.1321,848.6807,800.0
2023-12-18 14:20:00,851.22,851.41,850.77,851.19,1590.0,848.93,849.1195,848.4812,848.9001,1590.0
2023-12-18 14:25:00,851.41,851.41,850.61,850.87,641.0,849.1195,849.1195,848.3216,848.5809,641.0
2023-12-18 14:30:00,850.33,850.82,850.22,850.44,900.0,848.0424,848.5311,847.9327,848.1521,900.0
2023-12-18 14:35:00,850.85,851.4,850.29,850.3,1000.0,848.561,849.1095,848.0025,848.0125,1000.0
2023-12-18 14:40:00,850.37,851.07,850.14,850.58,818.0,848.0823,848.7804,847.8529,848.2917,818.0
2023-12-18 14:45:00,850.83,851.04,850.08,850.08,1700.0,848.541,848.7505,847.7931,847.7931,1700.0
2023-12-18 14:50:00,850.42,850.46,849.66,849.66,1943.0,848.1321,848.172,847.3742,847.3742,1943.0
2023-12-18 14:55:00,849.78,850.26,849.56,849.99,1300.0,847.4939,847.9726,847.2745,847.7033,1300.0
2023-12-18 15:00:00,850.38,850.73,849.37,849.74,1422.0,848.0923,848.4413,847.085,847.454,1422.0
2023-12-18 15:05:00,850.0,850.1,849.66,849.76,835.0,847.7133,847.813,847.3742,847.4739,835.0
2023-12-18 15:10:00,849.99,849.99,849.0,849.47,1857.0,847.7033,847.7033,846.716,847.1847,1857.0
2023-12-18 15:15:00,849.83,850.99,849.83,850.25,1489.0,847.5437,848.7006,847.5437,847.9626,1489.0
2023-12-18 15:20:00,850.42,850.51,850.08,850.33,1202.0,848.1321,848.2219,847.7931,848.0424,1202.0
2023-12-18 15:25:00,850.36,850.65,850.04,850.28,2870.0,848.0723,848.3615,847.7532,847.9925,2870.0
2023-12-18 15:30:00,850.0,851.08,849.36,851.06,2700.0,847.7133,848.7904,847.075,848.7704,2700.0
2023-12-18 15:35:00,850.9,851.55,850.79,851.54,3700.0,848.6109,849.2591,848.5011,849.2491,3700.0
2023-12-18 15:40:00,851.52,851.52,851.0,851.25,2280.0,849.2292,849.2292,848.7106,848.9599,2280.0
2023-12-18 15:45:00,851.24,851.49,850.83,851.21,8504.0,848.9499,849.1993,848.541,848.92,8504.0
2023-12-18 15:50:00,851.18,851.24,850.34,851.03,7546.0,848.8901,848.9499,848.0524,848.7405,7546.0
2023-12-18 15:55:00,850.64,851.06,849.59,850.49,17613.0,848.3516,848.7704,847.3044,848.202,17613.0
2023-12-19 09:30:00,852.96,854.44,846.37,846.37,10288.0,850.6653,852.1413,844.093,844.093,10288.0
2023-12-19 09:35:00,848.18,849.05,848.17,848.27,910.0,845.8982,846.7658,845.8882,845.9879,910.0
2023-12-19 09:40:00,848.01,848.01,846.0,847.27,2044.0,845.7286,845.7286,843.724,844.9906,2044.0
2023-12-19 09:45:00,848.59,848.8,846.37,848.25,4552.0,846.3071,846.5165,844.093,845.968,4552.0
2023-12-19 09:50:00,848.41,849.89,847.91,847.91,7118.0,846.1276,847.6036,845.6289,845.6289,7118.0
2023-12-19 09:55:00,847.9,848.34,847.78,847.78,400.0,845.6189,846.0577,845.4992,845.4992,400.0
2023-12-19 10:00:00,846.57,847.23,846.0,846.96,1434.0,844.2925,844.9507,843.724,844.6815,1434.0
2023-12-19 10:05:00,846.97,848.47,846.69,848.47,2117.0,844.6914,846.1874,844.4122,846.1874,2117.0
2023-12-19 10:10:00,847.89,847.98,846.4,846.52,2500.0,845.6089,845.6987,844.123,844.2426,2500.0
2023-12-19 10:15:00,846.12,847.3,845.6,847.3,2117.0,843.8437,845.0205,843.3251,845.0205,2117.0
2023-12-19 10:20:00,846.34,847.33,846.15,846.15,929.0,844.0631,845.0505,843.8736,843.8736,929.0
2023-12-19 10:25:00,846.21,846.21,845.65,845.84,1710.0,843.9335,843.9335,843.375,843.5645,1710.0
2023-12-19 10:30:00,845.82,846.04,845.26,845.5,960.0,843.5445,843.7639,842.986,843.2254,960.0
2023-12-19 10:35:00,845.89,845.89,845.0,845.43,1500.0,843.6143,843.6143,842.7267,843.1556,1500.0
2023-12-19 10:40:00,845.52,846.17,845.31,845.99,2607.0,843.2453,843.8936,843.0359,843.7141,2607.0
2023-12-19 10:45:00,845.67,846.61,845.27,845.93,15502.0,843.3949,844.3324,842.996,843.6542,15502.0
2023-12-19 10:50:00,845.67,845.67,844.8,844.8,800.0,843.3949,843.3949,842.5273,842.5273,800.0
2023-12-19 10:55:00,845.18,845.32,844.79,845.2,1202.0,842.9062,843.0459,842.5173,842.9262,1202.0
2023-12-19 11:00:00,844.71,845.01,844.59,845.01,537.0,842.4375,842.7367,842.3178,842.7367,537.0
2023-12-19 11:05:00,845.43,845.43,844.49,844.49,355.0,843.1556,843.1556,842.2181,842.2181,355.0
2023-12-19 11:10:00,844.7,845.0,844.26,844.99,909.0,842.4275,842.7267,841.9887,842.7168,909.0
2023-12-19 11:15:00,845.33,846.22,845.26,846.22,1213.0,843.0558,843.9434,842.986,843.9434,1213.0
2023-12-19 11:20:00,846.12,846.58,845.82,846.54,1046.0,843.8437,844.3025,843.5445,844.2626,1046.0
2023-12-19 11:25:00,846.7,848.23,845.95,848.19,1518.0,844.4222,845.948,843.6742,845.9081,1518.0
2023-12-19 11:30:00,847.85,848.19,847.23,847.23,4300.0,845.5691,845.9081,844.9507,844.9507,4300.0
2023-12-19 11:35:00,847.57,847.57,846.08,846.09,763.0,845.2898,845.2898,843.8038,843.8138,763.0
2023-12-19 11:40:00,846.36,846.98,846.36,846.41,1865.0,844.0831,844.7014,844.0831,844.1329,1865.0
2023-12-19 11:45:00,846.75,846.78,846.02,846.02,700.0,844.472,844.5019,843.744,843.744,700.0
2023-12-19 11:50:00,846.21,846.21,845.55,845.55,900.0,843.9335,843.9335,843.2752,843.2752,900.0
2023-12-19 11:55:00,845.33,845.73,845.33,845.73,520.0,843.0558,843.4548,843.0558,843.4548,520.0
2023-12-19 12:00:00,845.38,845.39,845.38,845.39,300.0,843.1057,843.1157,843.1057,843.1157,300.0
2023-12-19 12:05:00,845.41,845.45,845.0,845.0,600.0,843.1356,843.1755,842.7267,842.7267,600.0
2023-12-19 12:10:00,845.07,845.22,844.81,844.88,3625.0,842.7965,842.9461,842.5372,842.607,3625.0
2023-12-19 12:15:00,844.99,845.24,844.2,844.49,12599.0,842.7168,842.9661,841.9289,842.2181,12599.0
2023-12-19 12:20:00,844.18,846.47,844.18,845.99,5854.0,841.9089,844.1928,841.9089,843.7141,5854.0
2023-12-19 12:25:00,846.01,846.04,845.68,845.68,500.0,843.734,843.7639,843.4049,843.4049,500.0
2023-12-19 12:30:00,846.0,846.03,845.99,845.99,400.0,843.724,843.754,843.7141,843.7141,400.0
2023-12-19 12:35:00,845.56,846.75,845.56,846.61,1993.0,843.2852,844.472,843.2852,844.3324,1993.0
2023-12-19 12:40:00,846.61,847.17,846.6,847.17,691.0,844.3324,844.8909,844.3224,844.8909,691.0
2023-12-19 12:45:00,847.18,847.2,846.94,847.19,800.0,844.9009,844.9208,844.6615,844.9108,800.0
2023-12-19 12:50:00,847.19,847.69,846.86,847.37,3434.0,844.9108,845.4095,844.5817,845.0903,3434.0
2023-12-19 12:55:00,847.35,847.64,846.75,846.75,2837.0,845.0704,845.3596,844.472,844.472,2837.0
2023-12-19 13:00:00,846.64,847.4,846.63,847.08,856.0,844.3623,845.1203,844.3523,844.8011,856.0
2023-12-19 13:05:00,847.11,847.11,845.64,845.65,811.0,844.831,844.831,843.365,843.375,811.0
2023-12-19 13:10:00,845.78,845.78,845.76,845.76,300.0,843.5046,843.5046,843.4847,843.4847,300.0
2023-12-19 13:15:00,845.63,846.3,845.41,846.3,1569.0,843.355,844.0232,843.1356,844.0232,1569.0
2023-12-19 13:20:00,846.3,846.3,846.3,846.3,0.0,844.0232,844.0232,844.0232,844.0232,0.0
2023-12-19 13:25:00,846.4,846.82,845.57,845.57,1030.0,844.123,844.5418,843.2952,843.2952,1030.0
2023-12-19 13:30:00,845.65,845.65,845.0,845.41,1767.0,843.375,843.375,842.7267,843.1356,1767.0
2023-12-19 13:35:00,845.43,845.5,845.06,845.5,2100.0,843.1556,843.2254,842.7866,843.2254,2100.0
2023-12-19 13:40:00,845.5,845.77,845.29,845.29,2150.0,843.2254,843.4947,843.0159,843.0159,2150.0
2023-12-19 13:45:00,845.37,845.42,845.03,845.12,976.0,843.0957,843.1456,842.7566,842.8464,976.0
2023-12-19 13:50:00,845.12,845.14,844.86,845.12,3300.0,842.8464,842.8663,842.5871,842.8464,3300.0
2023-12-19 13:55:00,845.25,846.6,845.25,846.49,1302.0,842.9761,844.3224,842.9761,844.2127,1302.0
2023-12-19 14:00:00,846.21,846.91,846.21,846.7,897.0,843.9335,844.6316,843.9335,844.4222,897.0
2023-12-19 14:05:00,847.4,847.4,847.06,847.11,419.0,845.1203,845.1203,844.7812,844.831,419.0
2023-12-19 14:10:00,847.33,847.33,846.52,846.54,1150.0,845.0505,845.0505,844.2426,844.2626,1150.0
2023-12-19 14:15:00,846.15,846.15,845.4,845.4,800.0,843.8736,843.8736,843.1256,843.1256,800.0
2023-12-19 14:20:00,845.51,845.51,845.26,845.26,700.0,843.2354,843.2354,842.986,842.986,700.0
2023-12-19 14:25:00,845.48,845.48,845.0,845.38,3221.0,843.2054,843.2054,842.7267,843.1057,3221.0
2023-12-19 14:30:00,845.12,845.35,845.0,845.0,972.0,842.8464,843.0758,842.7267,842.7267,972.0
2023-12-19 14:35:00,845.23,845.51,845.23,845.44,600.0,842.9561,843.2354,842.9561,843.1655,600.0
2023-12-19 14:40:00,845.25,845.43,845.08,845.09,1868.0,842.9761,843.1556,842.8065,842.8165,1868.0
2023-12-19 14:45:00,845.2,846.43,845.2,845.72,2259.0,842.9262,844.1529,842.9262,843.4448,2259.0
2023-12-19 14:50:00,845.78,846.03,845.4,845.49,1614.0,843.5046,843.754,843.1256,843.2154,1614.0
2023-12-19 14:55:00,845.45,845.55,845.19,845.19,701.0,843.1755,843.2752,842.9162,842.9162,701.0
2023-12-19 15:00:00,845.14,845.58,845.13,845.48,689.0,842.8663,843.3052,842.8564,843.2054,689.0
2023-12-19 15:05:00,845.28,845.58,845.28,845.58,405.0,843.006,843.3052,843.006,843.3052,405.0
2023-12-19 15:10:00,845.58,845.58,845.27,845.36,2251.0,843.3052,843.3052,842.996,843.0858,2251.0
2023-12-19 15:15:00,845.44,845.89,845.44,845.75,1964.0,843.1655,843.6143,843.1655,843.4747,1964.0
2023-12-19 15:20:00,845.45,845.66,845.45,845.5,400.0,843.1755,843.3849,843.1755,843.2254,400.0
2023-12-19 15:25:00,845.6,845.73,845.5,845.7,1341.0,843.3251,843.4548,843.2254,843.4248,1341.0
2023-12-19 15:30:00,845.67,846.09,845.66,846.09,2298.0,843.3949,843.8138,843.3849,843.8138,2298.0
2023-12-19 15:35:00,846.25,846.34,845.83,846.13,2900.0,843.9734,844.0631,843.5545,843.8537,2900.0
2023-12-19 15:40:00,846.68,847.09,846.31,846.93,838.0,844.4022,844.8111,844.0332,844.6515,838.0
2023-12-19 15:45:00,846.93,847.15,846.62,847.05,5660.0,844.6515,844.8709,844.3424,844.7712,5660.0
2023-12-19 15:50:00,847.28,847.84,846.06,847.17,7384.0,845.0006,845.5591,843.7839,844.8909,7384.0
2023-12-19 15:55:00,847.65,849.17,847.24,848.1,58493.0,845.3696,846.8855,844.9607,845.8184,58493.0
2023-12-20 09:30:00,850.0,850.0,846.69,847.48,6687.0,847.7133,847.7133,844.4122,845.2001,6687.0
2023-12-20 09:35:00,846.43,846.99,846.0,846.0,1504.0,844.1529,844.7114,843.724,843.724,1504.0
2023-12-20 09:40:00,846.64,846.64,846.45,846.45,6500.0,844.3623,844.3623,844.1728,844.1728,6500.0
2023-12-20 09:45:00,846.46,846.46,845.15,845.38,1264.0,844.1828,844.1828,842.8763,843.1057,1264.0
2023-12-20 09:50:00,846.22,847.04,845.9,846.68,2000.0,843.9434,844.7612,843.6243,844.4022,2000.0
2023-12-20 09:55:00,846.68,848.33,846.68,847.01,2966.0,844.4022,846.0478,844.4022,844.7313,2966.0
2023-12-20 10:00:00,847.74,847.98,847.05,847.48,2761.0,845.4594,845.6987,844.7712,845.2001,2761.0
2023-12-20 10:05:00,847.36,847.75,846.92,847.47,2194.0,845.0804,845.4693,844.6416,845.1901,2194.0
2023-12-20 10:10:00,847.63,847.66,847.62,847.66,900.0,845.3496,845.3796,845.3397,845.3796,900.0
2023-12-20 10:15:00,847.6,847.65,846.72,846.72,1446.0,845.3197,845.3696,844.4421,844.4421,1446.0
2023-12-20 10:20:00,846.49,846.73,846.48,846.73,700.0,844.2127,844.4521,844.2027,844.4521,700.0
2023-12-20 10:25:00,846.76,847.29,846.48,847.29,1400.0,844.482,845.0106,844.2027,845.0106,1400.0
2023-12-20 10:30:00,847.51,848.5,847.46,847.76,2000.0,845.23,846.2173,845.1801,845.4793,2000.0
2023-12-20 10:35:00,847.68,847.98,846.06,846.06,2148.0,845.3995,845.6987,843.7839,843.7839,2148.0
2023-12-20 10:40:00,845.54,845.55,844.2,845.55,3925.0,843.2653,843.2752,841.9289,843.2752,3925.0
2023-12-20 10:45:00,845.57,846.1,845.55,846.0,1000.0,843.2952,843.8238,843.2752,843.724,1000.0
2023-12-20 10:50:00,845.95,845.99,845.42,845.43,794.0,843.6742,843.7141,843.1456,843.1556,794.0
2023-12-20 10:55:00,845.0,845.27,844.77,845.15,1453.0,842.7267,842.996,842.4973,842.8763,1453.0
2023-12-20 11:00:00,844.95,845.29,844.67,845.29,1300.0,842.6769,843.0159,842.3976,843.0159,1300.0
2023-12-20 11:05:00,845.38,846.34,845.02,845.84,2300.0,843.1057,844.0631,842.7467,843.5645,2300.0
2023-12-20 11:10:00,846.25,846.63,845.55,846.17,2000.0,843.9734,844.3523,843.2752,843.8936,2000.0
2023-12-20 11:15:00,846.36,848.75,846.36,847.29,3317.0,844.0831,846.4666,844.0831,845.0106,3317.0
2023-12-20 11:20:00,847.73,847.73,846.52,847.05,2299.0,845.4494,845.4494,844.2426,844.7712,2299.0
2023-12-20 11:25:00,846.46,846.46,846.11,846.32,800.0,844.1828,844.1828,843.8337,844.0432,800.0
2023-12-20 11:30:00,846.94,847.15,846.2,846.21,2332.0,844.6615,844.8709,843.9235,843.9335,2332.0
2023-12-20 11:35:00,846.28,846.6,846.28,846.29,831.0,844.0033,844.3224,844.0033,844.0133,831.0
2023-12-20 11:40:00,846.72,847.39,846.21,847.06,13556.0,844.4421,845.1103,843.9335,844.7812,13556.0
2023-12-20 11:45:00,846.77,847.33,846.65,847.2,1700.0,844.492,845.0505,844.3723,844.9208,1700.0
2023-12-20 11:50:00,847.05,847.34,847.04,847.09,400.0,844.7712,845.0604,844.7612,844.8111,400.0
2023-12-20 11:55:00,847.06,847.13,846.84,847.13,700.0,844.7812,844.851,844.5618,844.851,700.0
2023-12-20 12:00:00,847.11,847.22,846.58,846.59,3437.0,844.831,844.9408,844.3025,844.3124,3437.0
2023-12-20 12:05:00,847.0,848.19,846.91,847.88,2205.0,844.7213,845.9081,844.6316,845.599,2205.0
2023-12-20 12:10:00,848.24,848.46,848.22,848.42,1200.0,845.958,846.1774,845.9381,846.1375,1200.0
2023-12-20 12:15:00,848.42,848.43,848.19,848.41,900.0,846.1375,846.1475,845.9081,846.1276,900.0
2023-12-20 12:20:00,848.49,848.66,848.31,848.65,2164.0,846.2073,846.3769,846.0278,846.3669,2164.0
2023-12-20 12:25:00,849.0,849.05,848.2,848.2,1200.0,846.716,846.7658,845.9181,845.9181,1200.0
2023-12-20 12:30:00,848.64,848.64,847.68,847.88,2724.0,846.3569,846.3569,845.3995,845.599,2724.0
2023-12-20 12:35:00,847.88,847.96,847.78,847.82,1592.0,845.599,845.6788,845.4992,845.5391,1592.0
2023-12-20 12:40:00,847.93,848.31,847.9,847.9,400.0,845.6488,846.0278,845.6189,845.6189,400.0
2023-12-20 12:45:00,848.06,848.38,847.98,848.0,1300.0,845.7785,846.0976,845.6987,845.7187,1300.0
2023-12-20 12:50:00,847.75,847.76,847.16,847.18,700.0,845.4693,845.4793,844.8809,844.9009,700.0
2023-12-20 12:55:00,847.45,848.03,847.3,847.99,600.0,845.1701,845.7486,845.0205,845.7087,600.0
2023-12-20 13:00:00,847.53,847.53,847.41,847.41,200.0,845.2499,845.2499,845.1302,845.1302,200.0
2023-12-20 13:05:00,847.25,847.72,847.25,847.43,1613.0,844.9707,845.4394,844.9707,845.1502,1613.0
2023-12-20 13:10:00,847.5,847.81,847.48,847.81,600.0,845.22,845.5292,845.2001,845.5292,600.0
2023-12-20 13:15:00,847.48,847.59,846.95,847.12,1514.0,845.2001,845.3098,844.6715,844.841,1514.0
2023-12-20 13:20:00,847.28,847.56,847.28,847.42,600.0,845.0006,845.2798,845.0006,845.1402,600.0
2023-12-20 13:25:00,847.47,847.56,847.28,847.5,6763.0,845.1901,845.2798,845.0006,845.22,6763.0
2023-12-20 13:30:00,847.5,847.75,847.5,847.51,900.0,845.22,845.4693,845.22,845.23,900.0
2023-12-20 13:35:00,847.38,847.63,847.38,847.63,564.0,845.1003,845.3496,845.1003,845.3496,564.0
2023-12-20 13:40:00,847.8,848.03,847.74,847.74,1203.0,845.5192,845.7486,845.4594,845.4594,1203.0
2023-12-20 13:45:00,847.86,848.39,847.85,848.1,1200.0,845.579,846.1076,845.5691,845.8184,1200.0
2023-12-20 13:50:00,848.0,848.38,848.0,848.06,1305.0,845.7187,846.0976,845.7187,845.7785,1305.0
2023-12-20 13:55:00,847.52,847.99,847.52,847.76,500.0,845.2399,845.7087,845.2399,845.4793,500.0
2023-12-20 14:00:00,847.54,847.54,847.43,847.43,200.0,845.2599,845.2599,845.1502,845.1502,200.0
2023-12-20 14:05:00,847.98,847.98,847.55,847.72,1600.0,845.6987,845.6987,845.2699,845.4394,1600.0
2023-12-20 14:10:00,848.0,848.0,847.6,847.61,883.0,845.7187,845.7187,845.3197,845.3297,883.0
2023-12-20 14:15:00,847.37,847.37,847.12,847.13,200.0,845.0903,845.0903,844.841,844.851,200.0
2023-12-20 14:20:00,847.2,847.55,847.05,847.5,2648.0,844.9208,845.2699,844.7712,845.22,2648.0
2023-12-20 14:25:00,847.37,847.56,847.26,847.56,400.0,845.0903,845.2798,844.9806,845.2798,400.0
2023-12-20 14:30:00,847.46,849.19,847.45,848.72,1400.0,845.1801,846.9055,845.1701,846.4367,1400.0
2023-12-20 14:35:00,848.42,849.21,848.42,848.82,1024.0,846.1375,846.9254,846.1375,846.5364,1024.0
2023-12-20 14:40:00,848.57,848.9,848.37,848.54,1420.0,846.2871,846.6162,846.0877,846.2572,1420.0
2023-12-20 14:45:00,849.07,849.26,848.0,848.0,2862.0,846.7858,846.9753,845.7187,845.7187,2862.0
2023-12-20 14:50:00,847.37,847.65,846.5,847.65,1593.0,845.0903,845.3696,844.2227,845.3696,1593.0
2023-12-20 14:55:00,848.03,848.03,845.01,846.35,5125.0,845.7486,845.7486,842.7367,844.0731,5125.0
2023-12-20 15:00:00,846.11,846.36,846.01,846.26,2200.0,843.8337,844.0831,843.734,843.9833,2200.0
2023-12-20 15:05:00,845.95,846.59,845.68,846.53,2525.0,843.6742,844.3124,843.4049,844.2526,2525.0
2023-12-20 15:10:00,847.08,847.09,844.86,845.23,3400.0,844.8011,844.8111,842.5871,842.9561,3400.0
2023-12-20 15:15:00,845.67,846.23,845.37,845.56,3700.0,843.3949,843.9534,843.0957,843.2852,3700.0
2023-12-20 15:20:00,845.56,845.9,844.74,845.0,2400.0,843.2852,843.6243,842.4674,842.7267,2400.0
2023-12-20 15:25:00,845.0,845.41,844.41,844.59,3092.0,842.7267,843.1356,842.1383,842.3178,3092.0
2023-12-20 15:30:00,844.83,845.54,843.89,844.38,4093.0,842.5572,843.2653,841.6197,842.1084,4093.0
2023-12-20 15:35:00,844.42,844.42,843.38,843.43,3119.0,842.1483,842.1483,841.1111,841.1609,3119.0
2023-12-20 15:40:00,843.89,845.29,843.89,844.49,3900.0,841.6197,843.0159,841.6197,842.2181,3900.0
2023-12-20 15:45:00,844.84,845.3,843.33,844.41,3098.0,842.5672,843.0259,841.0612,842.1383,3098.0
2023-12-20 15:50:00,844.73,844.9,843.1,843.51,5601.0,842.4575,842.627,840.8318,841.2407,5601.0
2023-12-20 15:55:00,843.53,843.86,841.3,841.49,20562.0,841.2607,841.5898,839.0367,839.2262,20562.0
2023-12-21 09:30:00,843.48,847.29,843.48,845.0,10205.0,841.2108,845.0106,841.2108,842.7267,10205.0
2023-12-21 09:35:00,845.13,845.15,844.91,845.15,400.0,842.8564,842.8763,842.637,842.8763,400.0
2023-12-21 09:40:00,845.22,845.66,843.94,844.57,4048.0,842.9461,843.3849,841.6696,842.2979,4048.0
2023-12-21 09:45:00,844.92,845.75,844.92,845.03,5152.0,842.6469,843.4747,842.6469,842.7566,5152.0
2023-12-21 09:50:00,843.56,843.56,843.56,843.56,100.0,841.2906,841.2906,841.2906,841.2906,100.0
2023-12-21 09:55:00,844.71,844.71,844.04,844.04,372.0,842.4375,842.4375,841.7693,841.7693,372.0
2023-12-21 10:00:00,844.97,845.26,844.11,844.68,2207.0,842.6968,842.986,841.8391,842.4076,2207.0
2023-12-21 10:05:00,845.51,845.54,845.51,845.54,900.0,843.2354,843.2653,843.2354,843.2653,900.0
2023-12-21 10:10:00,845.54,845.54,845.54,845.54,0.0,843.2653,843.2653,843.2653,843.2653,0.0
2023-12-21 10:15:00,844.57,846.03,844.57,845.01,1427.0,842.2979,843.754,842.2979,842.7367,1427.0
2023-12-21 10:20:00,845.55,845.72,845.02,845.72,2351.0,843.2752,843.4448,842.7467,843.4448,2351.0
2023-12-21 10:25:00,845.02,845.02,844.38,844.38,200.0,842.7467,842.7467,842.1084,842.1084,200.0
2023-12-21 10:30:00,845.18,846.49,844.73,846.16,2400.0,842.9062,844.2127,842.4575,843.8836,2400.0
2023-12-21 10:35:00,846.27,846.62,845.72,845.72,1211.0,843.9933,844.3424,843.4448,843.4448,1211.0
2023-12-21 10:40:00,846.21,846.52,845.06,845.68,1546.0,843.9335,844.2426,842.7866,843.4049,1546.0
2023-12-21 10:45:00,846.17,846.17,846.17,846.17,160.0,843.8936,843.8936,843.8936,843.8936,160.0
2023-12-21 10:50:00,844.92,844.92,844.33,844.89,800.0,842.6469,842.6469,842.0585,842.617,800.0
2023-12-21 10:55:00,843.5,844.04,843.5,844.04,400.0,841.2308,841.7693,841.2308,841.7693,400.0
2023-12-21 11:00:00,844.44,844.44,843.43,843.43,642.0,842.1682,842.1682,841.1609,841.1609,642.0
2023-12-21 11:05:00,843.07,843.07,842.8,842.8,700.0,840.8019,840.8019,840.5326,840.5326,700.0
2023-12-21 11:10:00,842.7,843.42,842.7,843.42,909.0,840.4329,841.151,840.4329,841.151,909.0
2023-12-21 11:15:00,843.62,843.63,842.99,842.99,300.0,841.3504,841.3604,840.7221,840.7221,300.0
2023-12-21 11:20:00,842.95,843.23,842.69,843.23,400.0,840.6822,840.9615,840.4229,840.9615,400.0
2023-12-21 11:25:00,843.01,843.15,842.85,843.13,429.0,840.7421,840.8817,840.5825,840.8618,429.0
2023-12-21 11:30:00,843.2,843.2,843.16,843.17,200.0,840.9316,840.9316,840.8917,840.9016,200.0
2023-12-21 11:35:00,843.34,844.43,843.27,843.65,1200.0,841.0712,842.1583,841.0014,841.3804,1200.0
2023-12-21 11:40:00,843.74,843.74,843.73,843.74,100.0,841.4701,841.4701,841.4601,841.4701,100.0
2023-12-21 11:45:00,843.0,843.87,843.0,843.87,300.0,840.7321,841.5998,840.7321,841.5998,300.0
2023-12-21 11:50:00,842.87,842.94,842.18,842.94,800.0,840.6025,840.6723,839.9143,840.6723,800.0
2023-12-21 11:55:00,842.21,842.21,841.16,842.06,1707.0,839.9442,839.9442,838.8971,839.7946,1707.0
2023-12-21 12:00:00,841.46,841.46,839.68,840.75,900.0,839.1962,839.1962,837.421,838.4882,900.0
2023-12-21 12:05:00,840.19,840.19,839.23,839.23,300.0,837.9297,837.9297,836.9722,836.9722,300.0
2023-12-21 12:10:00,840.48,841.01,840.0,841.0,904.0,838.2189,838.7475,837.7402,838.7375,904.0
2023-12-21 12:15:00,840.18,840.18,840.07,840.07,434.0,837.9197,837.9197,837.81,837.81,434.0
2023-12-21 12:20:00,840.07,840.07,840.07,840.07,0.0,837.81,837.81,837.81,837.81,0.0
2023-12-21 12:25:00,840.05,840.37,839.68,839.69,1248.0,837.79,838.1092,837.421,837.431,1248.0
2023-12-21 12:30:00,839.42,840.35,839.35,840.16,1374.0,837.1617,838.0892,837.0919,837.8997,1374.0
2023-12-21 12:35:00,840.17,841.76,839.4,840.53,1850.0,837.9097,839.4954,837.1418,838.2687,1850.0
2023-12-21 12:40:00,840.11,840.65,839.51,840.14,658.0,837.8499,838.3884,837.2515,837.8798,658.0
2023-12-21 12:45:00,839.63,839.69,839.52,839.54,642.0,837.3712,837.431,837.2615,837.2814,642.0
2023-12-21 12:50:00,839.62,839.62,839.2,839.56,1700.0,837.3612,837.3612,836.9423,837.3014,1700.0
2023-12-21 12:55:00,839.55,840.05,839.25,840.05,500.0,837.2914,837.79,836.9922,837.79,500.0
2023-12-21 13:00:00,840.87,840.87,839.87,839.87,400.0,838.6078,838.6078,837.6105,837.6105,400.0
2023-12-21 13:05:00,839.88,840.65,839.5,839.7,1827.0,837.6205,838.3884,837.2415,837.441,1827.0
2023-12-21 13:10:00,839.6,839.64,839.6,839.64,937.0,837.3413,837.3811,837.3413,837.3811,937.0
2023-12-21 13:15:00,839.29,839.29,838.45,838.83,500.0,837.0321,837.0321,836.1943,836.5733,500.0
2023-12-21 13:20:00,839.22,840.27,839.12,840.27,800.0,836.9623,838.0094,836.8625,838.0094,800.0
2023-12-21 13:25:00,840.08,840.49,840.07,840.48,600.0,837.82,838.2289,837.81,838.2189,600.0
2023-12-21 13:30:00,841.46,841.46,841.39,841.4,398.0,839.1962,839.1962,839.1264,839.1364,398.0
2023-12-21 13:35:00,840.5,840.5,840.49,840.5,287.0,838.2388,838.2388,838.2289,838.2388,287.0
2023-12-21 13:40:00,840.56,840.56,840.26,840.26,600.0,838.2987,838.2987,837.9995,837.9995,600.0
2023-12-21 13:45:00,839.99,840.69,839.99,840.69,700.0,837.7302,838.4283,837.7302,838.4283,700.0
2023-12-21 13:50:00,840.67,840.8,840.36,840.37,310.0,838.4084,838.538,838.0992,838.1092,310.0
2023-12-21 13:55:00,840.83,840.83,839.49,840.21,1492.0,838.5679,838.5679,837.2315,837.9496,1492.0
2023-12-21 14:00:00,840.43,840.84,840.07,840.25,2104.0,838.169,838.5779,837.81,837.9895,2104.0
2023-12-21 14:05:00,840.25,840.25,840.25,840.25,0.0,837.9895,837.9895,837.9895,837.9895,0.0
2023-12-21 14:10:00,840.53,840.53,840.11,840.11,729.0,838.2687,838.2687,837.8499,837.8499,729.0
2023-12-21 14:15:00,840.2,840.69,840.2,840.69,400.0,837.9396,838.4283,837.9396,838.4283,400.0
2023-12-21 14:20:00,840.99,840.99,840.05,840.05,600.0,838.7275,838.7275,837.79,837.79,600.0
2023-12-21 14:25:00,840.06,840.48,839.69,840.17,900.0,837.8,838.2189,837.431,837.9097,900.0
2023-12-21 14:30:00,839.97,840.6,839.97,840.58,1244.0,837.7103,838.3386,837.7103,838.3186,1244.0
2023-12-21 14:35:00,840.73,840.73,840.65,840.71,796.0,838.4682,838.4682,838.3884,838.4483,796.0
2023-12-21 14:40:00,840.63,840.96,840.57,840.58,2235.0,838.3685,838.6976,838.3086,838.3186,2235.0
2023-12-21 14:45:00,840.75,840.76,840.75,840.75,100.0,838.4882,838.4981,838.4882,838.4882,100.0
2023-12-21 14:50:00,840.22,840.22,839.75,839.75,1000.0,837.9596,837.9596,837.4908,837.4908,1000.0
2023-12-21 14:55:00,839.72,839.72,839.39,839.53,1200.0,837.4609,837.4609,837.1318,837.2714,1200.0
2023-12-21 15:00:00,839.48,840.22,839.47,840.07,800.0,837.2216,837.9596,837.2116,837.81,800.0
2023-12-21 15:05:00,840.28,840.28,839.17,839.18,800.0,838.0194,838.0194,836.9124,836.9224,800.0
2023-12-21 15:10:00,839.56,839.8,839.48,839.8,500.0,837.3014,837.5407,837.2216,837.5407,500.0
2023-12-21 15:15:00,840.42,840.42,839.99,839.99,1000.0,838.159,838.159,837.7302,837.7302,1000.0
2023-12-21 15:20:00,840.28,840.54,840.27,840.39,800.0,838.0194,838.2787,838.0094,838.1291,800.0
2023-12-21 15:25:00,840.75,842.86,840.51,841.82,1653.0,838.4882,840.5925,838.2488,839.5553,1653.0
2023-12-21 15:30:00,842.25,842.25,842.16,842.16,750.0,839.9841,839.9841,839.8944,839.8944,750.0
2023-12-21 15:35:00,842.16,842.6,841.2,841.45,6758.0,839.8944,840.3332,838.9369,839.1863,6758.0
2023-12-21 15:40:00,841.54,842.37,841.43,841.73,1100.0,839.276,840.1038,839.1663,839.4655,1100.0
2023-12-21 15:45:00,842.03,842.03,841.28,841.44,2369.0,839.7647,839.7647,839.0167,839.1763,2369.0
2023-12-21 15:50:00,841.85,842.33,841.13,841.83,4672.0,839.5852,840.0639,838.8671,839.5653,4672.0
2023-12-21 15:55:00,841.86,841.97,841.34,841.59,13434.0,839.5952,839.7049,839.0766,839.3259,13434.0
2023-12-22 09:30:00,846.27,850.0,845.26,845.26,16134.0,843.9933,847.7133,842.986,842.986,16134.0
2023-12-22 09:35:00,845.62,847.42,844.32,845.28,25819.0,843.3451,845.1402,842.0486,843.006,25819.0
2023-12-22 09:40:00,845.28,847.61,844.05,844.78,19178.0,843.006,845.3297,841.7793,842.5073,19178.0
2023-12-22 09:45:00,845.0,849.5,843.39,847.84,34505.0,842.7267,847.2146,841.1211,845.5591,34505.0
2023-12-22 09:50:00,848.05,849.06,847.22,847.27,10505.0,845.7685,846.7758,844.9408,844.9906,10505.0
2023-12-22 09:55:00,847.14,848.8,846.94,848.54,15251.0,844.861,846.5165,844.6615,846.2572,15251.0
2023-12-22 10:00:00,848.27,849.12,847.77,848.66,6690.0,845.9879,846.8356,845.4893,846.3769,6690.0
2023-12-22 10:05:00,848.85,849.04,847.58,848.43,4320.0,846.5664,846.7559,845.2998,846.1475,4320.0
2023-12-22 10:10:00,848.07,849.45,848.06,849.28,8958.0,845.7885,847.1648,845.7785,846.9952,8958.0
2023-12-22 10:15:00,848.88,849.8,848.04,849.34,8231.0,846.5963,847.5138,845.7585,847.055,8231.0
2023-12-22 10:20:00,849.67,850.27,849.61,850.0,3350.0,847.3842,847.9825,847.3243,847.7133,3350.0
2023-12-22 10:25:00,850.16,850.8,849.4,850.5,4441.0,847.8728,848.5111,847.1149,848.2119,4441.0
2023-12-22 10:30:00,850.59,850.86,850.0,850.46,2875.0,848.3017,848.571,847.7133,848.172,2875.0
2023-12-22 10:35:00,850.43,850.98,850.29,850.53,3302.0,848.1421,848.6906,848.0025,848.2418,3302.0
2023-12-22 10:40:00,850.46,850.46,849.01,849.45,7361.0,848.172,848.172,846.7259,847.1648,7361.0
2023-12-22 10:45:00,849.37,849.37,847.93,849.33,5773.0,847.085,847.085,845.6488,847.0451,5773.0
2023-12-22 10:50:00,849.34,849.34,847.48,847.48,2602.0,847.055,847.055,845.2001,845.2001,2602.0
2023-12-22 10:55:00,847.62,848.24,847.4,847.41,1726.0,845.3397,845.958,845.1203,845.1302,1726.0
2023-12-22 11:00:00,847.36,848.31,846.54,847.97,4730.0,845.0804,846.0278,844.2626,845.6887,4730.0
2023-12-22 11:05:00,847.97,848.32,847.38,847.85,3500.0,845.6887,846.0378,845.1003,845.5691,3500.0
2023-12-22 11:10:00,847.93,848.1,847.61,847.86,2491.0,845.6488,845.8184,845.3297,845.579,2491.0
2023-12-22 11:15:00,847.71,847.71,847.11,847.45,1959.0,845.4294,845.4294,844.831,845.1701,1959.0
2023-12-22 11:20:00,847.63,847.74,847.56,847.74,1100.0,845.3496,845.4594,845.2798,845.4594,1100.0
2023-12-22 11:25:00,847.64,847.65,847.61,847.65,800.0,845.3596,845.3696,845.3297,845.3696,800.0
2023-12-22 11:30:00,847.62,847.8,847.62,847.8,733.0,845.3397,845.5192,845.3397,845.5192,733.0
2023-12-22 11:35:00,847.78,847.78,847.64,847.64,400.0,845.4992,845.4992,845.3596,845.3596,400.0
2023-12-22 11:40:00,847.2,847.48,847.2,847.46,400.0,844.9208,845.2001,844.9208,845.1801,400.0
2023-12-22 11:45:00,847.54,847.55,847.11,847.55,900.0,845.2599,845.2699,844.831,845.2699,900.0
2023-12-22 11:50:00,847.19,847.77,847.19,847.5,1232.0,844.9108,845.4893,844.9108,845.22,1232.0
2023-12-22 11:55:00,847.5,848.17,847.0,847.14,18388.0,845.22,845.8882,844.7213,844.861,18388.0
2023-12-22 12:00:00,846.89,847.65,846.89,847.51,800.0,844.6116,845.3696,844.6116,845.23,800.0
2023-12-22 12:05:00,847.73,848.25,847.7,847.71,3000.0,845.4494,845.968,845.4195,845.4294,3000.0
2023-12-22 12:10:00,847.19,847.87,847.18,847.71,3994.0,844.9108,845.589,844.9009,845.4294,3994.0
2023-12-22 12:15:00,847.69,847.69,847.69,847.69,200.0,845.4095,845.4095,845.4095,845.4095,200.0
2023-12-22 12:20:00,847.7,847.7,847.69,847.69,200.0,845.4195,845.4195,845.4095,845.4095,200.0
2023-12-22 12:25:00,847.31,848.01,847.3,847.68,500.0,845.0305,845.7286,845.0205,845.3995,500.0
2023-12-22 12:30:00,847.65,847.65,846.75,847.44,1586.0,845.3696,845.3696,844.472,845.1602,1586.0
2023-12-22 12:35:00,847.43,847.89,847.28,847.87,2475.0,845.1502,845.6089,845.0006,845.589,2475.0
2023-12-22 12:40:00,847.62,847.62,847.62,847.62,100.0,845.3397,845.3397,845.3397,845.3397,100.0
2023-12-22 12:45:00,847.92,848.13,847.37,847.37,650.0,845.6389,845.8483,845.0903,845.0903,650.0
2023-12-22 12:50:00,847.79,847.79,847.65,847.65,250.0,845.5092,845.5092,845.3696,845.3696,250.0
2023-12-22 12:55:00,848.11,848.11,847.66,847.67,2675.0,845.8284,845.8284,845.3796,845.3895,2675.0
2023-12-22 13:00:00,847.98,847.98,847.12,847.12,413.0,845.6987,845.6987,844.841,844.841,413.0
2023-12-22 13:05:00,847.2,848.01,847.2,848.0,500.0,844.9208,845.7286,844.9208,845.7187,500.0
2023-12-22 13:10:00,847.96,847.97,847.26,847.26,800.0,845.6788,845.6887,844.9806,844.9806,800.0
2023-12-22 13:15:00,848.28,848.51,847.46,847.46,1715.0,845.9979,846.2273,845.1801,845.1801,1715.0
2023-12-22 13:20:00,847.46,848.25,847.46,847.68,950.0,845.1801,845.968,845.1801,845.3995,950.0
2023-12-22 13:25:00,847.68,848.96,847.53,848.28,3218.0,845.3995,846.6761,845.2499,845.9979,3218.0
2023-12-22 13:30:00,848.89,849.96,848.84,849.78,2290.0,846.6063,847.6734,846.5564,847.4939,2290.0
2023-12-22 13:35:00,850.0,851.16,849.83,850.91,2900.0,847.7133,848.8702,847.5437,848.6208,2900.0
2023-12-22 13:40:00,850.77,850.91,849.75,850.44,3341.0,848.4812,848.6208,847.4639,848.1521,3341.0
2023-12-22 13:45:00,849.9,850.28,849.89,850.28,900.0,847.6135,847.9925,847.6036,847.9925,900.0
2023-12-22 13:50:00,850.5,850.5,850.21,850.45,1035.0,848.2119,848.2119,847.9227,848.1621,1035.0
2023-12-22 13:55:00,850.22,850.3,850.0,850.3,1702.0,847.9327,848.0125,847.7133,848.0125,1702.0
2023-12-22 14:00:00,849.73,849.73,848.79,848.84,3200.0,847.444,847.444,846.5065,846.5564,3200.0
2023-12-22 14:05:00,848.81,848.81,847.66,848.17,4846.0,846.5265,846.5265,845.3796,845.8882,4846.0
2023-12-22 14:10:00,848.19,848.19,848.18,848.19,1028.0,845.9081,845.9081,845.8982,845.9081,1028.0
2023-12-22 14:15:00,847.62,847.72,847.2,847.2,1000.0,845.3397,845.4394,844.9208,844.9208,1000.0
2023-12-22 14:20:00,847.2,847.58,846.03,846.03,2000.0,844.9208,845.2998,843.754,843.754,2000.0
2023-12-22 14:25:00,845.99,846.22,845.98,846.18,803.0,843.7141,843.9434,843.7041,843.9035,803.0
2023-12-22 14:30:00,846.18,846.18,846.18,846.18,0.0,843.9035,843.9035,843.9035,843.9035,0.0
2023-12-22 14:35:00,846.84,847.55,845.94,847.54,2354.0,844.5618,845.2699,843.6642,845.2599,2354.0
2023-12-22 14:40:00,847.58,848.21,847.57,847.74,400.0,845.2998,845.9281,845.2898,845.4594,400.0
2023-12-22 14:45:00,847.74,848.23,847.73,847.75,1000.0,845.4594,845.948,845.4494,845.4693,1000.0
2023-12-22 14:50:00,847.97,848.77,847.97,848.76,800.0,845.6887,846.4866,845.6887,846.4766,800.0
2023-12-22 14:55:00,848.87,849.31,848.81,848.97,1199.0,846.5863,847.0251,846.5265,846.686,1199.0
2023-12-22 15:00:00,848.98,849.03,848.41,848.42,2000.0,846.696,846.7459,846.1276,846.1375,2000.0
2023-12-22 15:05:00,848.96,848.96,848.95,848.96,100.0,846.6761,846.6761,846.6661,846.6761,100.0
2023-12-22 15:10:00,848.47,848.92,848.47,848.84,2125.0,846.1874,846.6362,846.1874,846.5564,2125.0
2023-12-22 15:15:00,848.52,849.16,848.51,848.53,1000.0,846.2373,846.8755,846.2273,846.2472,1000.0
2023-12-22 15:20:00,848.51,848.76,847.7,848.17,2460.0,846.2273,846.4766,845.4195,845.8882,2460.0
2023-12-22 15:25:00,848.25,848.25,847.41,847.41,2700.0,845.968,845.968,845.1302,845.1302,2700.0
2023-12-22 15:30:00,847.44,847.82,847.2,847.22,2525.0,845.1602,845.5391,844.9208,844.9408,2525.0
2023-12-22 15:35:00,847.18,847.18,846.15,846.34,5596.0,844.9009,844.9009,843.8736,844.0631,5596.0
2023-12-22 15:40:00,846.33,847.37,845.79,847.37,7567.0,844.0531,845.0903,843.5146,845.0903,7567.0
2023-12-22 15:45:00,847.17,847.32,846.79,846.96,2986.0,844.8909,845.0405,844.5119,844.6815,2986.0
2023-12-22 15:50:00,846.69,847.18,846.41,846.77,5888.0,844.4122,844.9009,844.1329,844.492,5888.0
2023-12-22 15:55:00,846.77,846.98,846.35,846.89,21884.0,844.492,844.7014,844.0731,844.6116,21884.0
2023-12-26 09:30:00,848.53,848.63,848.53,848.62,4956.0,846.2472,846.347,846.2472,846.337,4956.0
2023-12-26 09:35:00,847.25,847.3,842.72,844.62,5644.0,844.9707,845.0205,840.4529,842.3477,5644.0
2023-12-26 09:40:00,845.06,845.06,843.5,843.5,601.0,842.7866,842.7866,841.2308,841.2308,601.0
2023-12-26 09:45:00,845.43,845.45,845.21,845.22,335.0,843.1556,843.1755,842.9362,842.9461,335.0
2023-12-26 09:50:00,844.67,845.64,844.67,845.32,1073.0,842.3976,843.365,842.3976,843.0459,1073.0
2023-12-26 09:55:00,844.41,845.45,844.41,845.31,644.0,842.1383,843.1755,842.1383,843.0359,644.0
2023-12-26 10:00:00,845.74,845.87,843.88,844.94,5025.0,843.4647,843.5944,841.6097,842.6669,5025.0
2023-12-26 10:05:00,845.3,845.3,845.29,845.3,114.0,843.0259,843.0259,843.0159,843.0259,114.0
2023-12-26 10:10:00,846.16,846.94,846.16,846.94,712.0,843.8836,844.6615,843.8836,844.6615,712.0
2023-12-26 10:15:00,846.26,846.56,846.06,846.06,1125.0,843.9833,844.2825,843.7839,843.7839,1125.0
2023-12-26 10:20:00,845.95,846.03,845.35,846.03,300.0,843.6742,843.754,843.0758,843.754,300.0
2023-12-26 10:25:00,846.01,846.01,845.44,845.62,1500.0,843.734,843.734,843.1655,843.3451,1500.0
2023-12-26 10:30:00,845.61,846.49,845.61,845.9,1122.0,843.3351,844.2127,843.3351,843.6243,1122.0
2023-12-26 10:35:00,845.24,845.56,845.09,845.15,620.0,842.9661,843.2852,842.8165,842.8763,620.0
2023-12-26 10:40:00,845.15,845.79,845.15,845.79,700.0,842.8763,843.5146,842.8763,843.5146,700.0
2023-12-26 10:45:00,845.66,845.66,845.66,845.66,100.0,843.3849,843.3849,843.3849,843.3849,100.0
2023-12-26 10:50:00,845.62,845.62,845.58,845.59,222.0,843.3451,843.3451,843.3052,843.3151,222.0
2023-12-26 10:55:00,846.18,846.19,845.65,845.65,800.0,843.9035,843.9135,843.375,843.375,800.0
2023-12-26 11:00:00,845.7,845.7,845.34,845.4,835.0,843.4248,843.4248,843.0658,843.1256,835.0
2023-12-26 11:05:00,845.76,846.55,845.39,845.9,2300.0,843.4847,844.2726,843.1157,843.6243,2300.0
2023-12-26 11:10:00,846.44,847.96,846.09,847.96,361.0,844.1629,845.6788,843.8138,845.6788,361.0
2023-12-26 11:15:00,847.35,848.12,847.35,847.72,4100.0,845.0704,845.8383,845.0704,845.4394,4100.0
2023-12-26 11:20:00,847.22,847.22,846.93,846.93,200.0,844.9408,844.9408,844.6515,844.6515,200.0
2023-12-26 11:25:00,847.55,847.58,847.23,847.53,712.0,845.2699,845.2998,844.9507,845.2499,712.0
2023-12-26 11:30:00,847.18,847.49,847.18,847.49,300.0,844.9009,845.21,844.9009,845.21,300.0
2023-12-26 11:35:00,847.1,847.43,847.02,847.43,500.0,844.8211,845.1502,844.7413,845.1502,500.0
2023-12-26 11:40:00,847.34,847.91,846.91,846.91,420.0,845.0604,845.6289,844.6316,844.6316,420.0
2023-12-26 11:45:00,847.92,848.34,847.39,847.96,1700.0,845.6389,846.0577,845.1103,845.6788,1700.0
2023-12-26 11:50:00,848.03,848.06,847.81,848.06,1300.0,845.7486,845.7785,845.5292,845.7785,1300.0
2023-12-26 11:55:00,847.98,848.13,847.78,848.12,1383.0,845.6987,845.8483,845.4992,845.8383,1383.0
2023-12-26 12:00:00,847.92,847.92,847.55,847.55,434.0,845.6389,845.6389,845.2699,845.2699,434.0
2023-12-26 12:05:00,848.32,848.32,847.9,848.11,700.0,846.0378,846.0378,845.6189,845.8284,700.0
2023-12-26 12:10:00,848.47,848.47,848.06,848.07,400.0,846.1874,846.1874,845.7785,845.7885,400.0
2023-12-26 12:15:00,847.9,848.32,847.9,848.32,386.0,845.6189,846.0378,845.6189,846.0378,386.0
2023-12-26 12:20:00,848.21,848.35,848.18,848.35,400.0,845.9281,846.0677,845.8982,846.0677,400.0
2023-12-26 12:25:00,848.32,848.32,847.89,847.89,400.0,846.0378,846.0378,845.6089,845.6089,400.0
2023-12-26 12:30:00,848.12,848.12,847.76,847.76,300.0,845.8383,845.8383,845.4793,845.4793,300.0
2023-12-26 12:35:00,847.6,847.68,847.51,847.51,500.0,845.3197,845.3995,845.23,845.23,500.0
2023-12-26 12:40:00,847.65,848.2,847.64,848.2,469.0,845.3696,845.9181,845.3596,845.9181,469.0
2023-12-26 12:45:00,848.17,848.46,848.16,848.2,400.0,845.8882,846.1774,845.8782,845.9181,400.0
2023-12-26 12:50:00,848.06,848.06,848.05,848.06,100.0,845.7785,845.7785,845.7685,845.7785,100.0
2023-12-26 12:55:00,847.62,847.62,847.32,847.32,300.0,845.3397,845.3397,845.0405,845.0405,300.0
2023-12-26 13:00:00,847.7,847.7,847.68,847.69,200.0,845.4195,845.4195,845.3995,845.4095,200.0
2023-12-26 13:05:00,847.56,847.84,847.56,847.56,300.0,845.2798,845.5591,845.2798,845.2798,300.0
2023-12-26 13:10:00,847.68,848.28,847.68,848.08,2325.0,845.3995,845.9979,845.3995,845.7984,2325.0
2023-12-26 13:15:00,847.85,848.48,847.84,848.07,1065.0,845.5691,846.1974,845.5591,845.7885,1065.0
2023-12-26 13:20:00,848.39,848.49,848.04,848.06,700.0,846.1076,846.2073,845.7585,845.7785,700.0
2023-12-26 13:25:00,848.32,848.47,848.17,848.47,625.0,846.0378,846.1874,845.8882,846.1874,625.0
2023-12-26 13:30:00,848.48,848.48,847.9,847.9,700.0,846.1974,846.1974,845.6189,845.6189,700.0
2023-12-26 13:35:00,847.68,847.68,847.52,847.56,500.0,845.3995,845.3995,845.2399,845.2798,500.0
2023-12-26 13:40:00,847.76,847.91,847.67,847.68,500.0,845.4793,845.6289,845.3895,845.3995,500.0
2023-12-26 13:45:00,847.77,847.77,847.51,847.51,240.0,845.4893,845.4893,845.23,845.23,240.0
2023-12-26 13:50:00,847.51,847.74,847.02,847.63,1300.0,845.23,845.4594,844.7413,845.3496,1300.0
2023-12-26 13:55:00,847.7,847.7,847.48,847.48,200.0,845.4195,845.4195,845.2001,845.2001,200.0
2023-12-26 14:00:00,847.57,847.57,847.56,847.57,100.0,845.2898,845.2898,845.2798,845.2898,100.0
2023-12-26 14:05:00,847.55,847.56,847.31,847.45,800.0,845.2699,845.2798,845.0305,845.1701,800.0
2023-12-26 14:10:00,847.42,847.67,847.17,847.33,900.0,845.1402,845.3895,844.8909,845.0505,900.0
2023-12-26 14:15:00,846.93,847.7,846.93,847.69,770.0,844.6515,845.4195,844.6515,845.4095,770.0
2023-12-26 14:20:00,847.16,847.16,847.01,847.01,200.0,844.8809,844.8809,844.7313,844.7313,200.0
2023-12-26 14:25:00,847.4,847.4,846.86,847.05,1911.0,845.1203,845.1203,844.5817,844.7712,1911.0
2023-12-26 14:30:00,847.4,847.75,847.4,847.61,1025.0,845.1203,845.4693,845.1203,845.3297,1025.0
2023-12-26 14:35:00,847.65,847.65,847.48,847.5,1800.0,845.3696,845.3696,845.2001,845.22,1800.0
2023-12-26 14:40:00,847.73,847.73,847.72,847.72,225.0,845.4494,845.4494,845.4394,845.4394,225.0
2023-12-26 14:45:00,847.68,847.72,847.46,847.46,400.0,845.3995,845.4394,845.1801,845.1801,400.0
2023-12-26 14:50:00,847.51,847.88,847.49,847.88,900.0,845.23,845.599,845.21,845.599,900.0
2023-12-26 14:55:00,847.98,848.09,847.65,847.88,600.0,845.6987,845.8084,845.3696,845.599,600.0
2023-12-26 15:00:00,847.53,847.88,847.45,847.78,1625.0,845.2499,845.599,845.1701,845.4992,1625.0
2023-12-26 15:05:00,847.78,848.05,847.64,848.05,800.0,845.4992,845.7685,845.3596,845.7685,800.0
2023-12-26 15:10:00,848.19,848.47,848.19,848.47,900.0,845.9081,846.1874,845.9081,846.1874,900.0
2023-12-26 15:15:00,848.9,849.49,848.61,848.62,900.0,846.6162,847.2046,846.327,846.337,900.0
2023-12-26 15:20:00,848.98,849.68,848.98,849.68,1300.0,846.696,847.3941,846.696,847.3941,1300.0
2023-12-26 15:25:00,849.67,850.14,849.5,849.81,3172.0,847.3842,847.8529,847.2146,847.5238,3172.0
2023-12-26 15:30:00,849.71,849.92,849.39,849.62,1826.0,847.4241,847.6335,847.1049,847.3343,1826.0
2023-12-26 15:35:00,849.58,849.58,849.14,849.14,1500.0,847.2944,847.2944,846.8556,846.8556,1500.0
2023-12-26 15:40:00,849.09,849.77,849.09,849.62,1808.0,846.8057,847.4839,846.8057,847.3343,1808.0
2023-12-26 15:45:00,849.71,849.94,849.36,849.69,3941.0,847.4241,847.6534,847.075,847.4041,3941.0
2023-12-26 15:50:00,849.52,849.81,848.61,849.18,8988.0,847.2346,847.5238,846.327,846.8955,8988.0
2023-12-26 15:55:00,849.2,849.82,848.92,849.5,17683.0,846.9154,847.5338,846.6362,847.2146,17683.0
2023-12-27 09:30:00,847.66,848.53,847.36,848.43,10440.0,845.3796,846.2472,845.0804,846.1475,10440.0
2023-12-27 09:35:00,845.36,845.36,845.35,845.36,100.0,843.0858,843.0858,843.0758,843.0858,100.0
2023-12-27 09:40:00,845.0,846.81,845.0,845.18,3544.0,842.7267,844.5319,842.7267,842.9062,3544.0
2023-12-27 09:45:00,846.16,847.26,846.15,847.26,300.0,843.8836,844.9806,843.8736,844.9806,300.0
2023-12-27 09:50:00,845.21,845.21,844.55,844.56,604.0,842.9362,842.9362,842.2779,842.2879,604.0
2023-12-27 09:55:00,845.44,846.6,845.43,846.6,563.0,843.1655,844.3224,843.1556,844.3224,563.0
2023-12-27 10:00:00,845.87,846.05,845.87,846.05,224.0,843.5944,843.7739,843.5944,843.7739,224.0
2023-12-27 10:05:00,845.69,845.84,844.71,845.39,1600.0,843.4149,843.5645,842.4375,843.1157,1600.0
2023-12-27 10:10:00,845.47,846.89,845.47,846.56,900.0,843.1955,844.6116,843.1955,844.2825,900.0
2023-12-27 10:15:00,846.76,848.26,846.03,848.25,4717.0,844.482,845.978,843.754,845.968,4717.0
2023-12-27 10:20:00,847.53,850.15,847.22,849.55,1250.0,845.2499,847.8629,844.9408,847.2645,1250.0
2023-12-27 10:25:00,849.56,851.47,849.55,850.98,1600.0,847.2745,849.1793,847.2645,848.6906,1600.0
2023-12-27 10:30:00,851.05,851.05,848.91,850.44,2704.0,848.7604,848.7604,846.6262,848.1521,2704.0
2023-12-27 10:35:00,850.12,850.36,849.4,849.4,6438.0,847.833,848.0723,847.1149,847.1149,6438.0
2023-12-27 10:40:00,848.89,848.89,848.5,848.5,463.0,846.6063,846.6063,846.2173,846.2173,463.0
2023-12-27 10:45:00,847.93,847.93,847.32,847.33,200.0,845.6488,845.6488,845.0405,845.0505,200.0
2023-12-27 10:50:00,847.27,847.6,847.27,847.51,474.0,844.9906,845.3197,844.9906,845.23,474.0
2023-12-27 10:55:00,847.44,847.89,847.43,847.88,3049.0,845.1602,845.6089,845.1502,845.599,3049.0
2023-12-27 11:00:00,847.57,847.63,847.13,847.63,1152.0,845.2898,845.3496,844.851,845.3496,1152.0
2023-12-27 11:05:00,847.74,847.74,847.36,847.47,500.0,845.4594,845.4594,845.0804,845.1901,500.0
2023-12-27 11:10:00,847.51,847.55,846.66,847.26,1839.0,845.23,845.2699,844.3823,844.9806,1839.0
2023-12-27 11:15:00,846.86,846.86,846.53,846.82,425.0,844.5817,844.5817,844.2526,844.5418,425.0
2023-12-27 11:20:00,846.65,846.65,845.86,845.87,600.0,844.3723,844.3723,843.5844,843.5944,600.0
2023-12-27 11:25:00,845.87,845.87,845.46,845.6,1361.0,843.5944,843.5944,843.1855,843.3251,1361.0
2023-12-27 11:30:00,845.02,845.02,845.02,845.02,200.0,842.7467,842.7467,842.7467,842.7467,200.0
2023-12-27 11:35:00,845.6,846.56,845.59,846.56,900.0,843.3251,844.2825,843.3151,844.2825,900.0
2023-12-27 11:40:00,846.21,846.57,846.21,846.53,414.0,843.9335,844.2925,843.9335,844.2526,414.0
2023-12-27 11:45:00,846.79,846.79,846.14,846.14,200.0,844.5119,844.5119,843.8637,843.8637,200.0
2023-12-27 11:50:00,846.61,846.75,846.47,846.47,400.0,844.3324,844.472,844.1928,844.1928,400.0
2023-12-27 11:55:00,845.79,845.79,845.68,845.68,200.0,843.5146,843.5146,843.4049,843.4049,200.0
2023-12-27 12:00:00,845.35,846.0,845.09,845.25,1900.0,843.0758,843.724,842.8165,842.9761,1900.0
2023-12-27 12:05:00,845.25,845.92,845.24,845.26,900.0,842.9761,843.6442,842.9661,842.986,900.0
2023-12-27 12:10:00,845.31,846.3,845.31,845.8,926.0,843.0359,844.0232,843.0359,843.5246,926.0
2023-12-27 12:15:00,845.35,845.52,845.34,845.52,300.0,843.0758,843.2453,843.0658,843.2453,300.0
2023-12-27 12:20:00,845.52,845.52,845.52,845.52,0.0,843.2453,843.2453,843.2453,843.2453,0.0
2023-12-27 12:25:00,845.93,845.93,845.36,845.62,1200.0,843.6542,843.6542,843.0858,843.3451,1200.0
2023-12-27 12:30:00,845.76,846.72,845.76,846.46,1500.0,843.4847,844.4421,843.4847,844.1828,1500.0
2023-12-27 12:35:00,846.51,846.52,846.08,846.08,818.0,844.2327,844.2426,843.8038,843.8038,818.0
2023-12-27 12:40:00,846.05,846.05,845.36,845.37,543.0,843.7739,843.7739,843.0858,843.0957,543.0
2023-12-27 12:45:00,845.16,845.3,845.16,845.3,600.0,842.8863,843.0259,842.8863,843.0259,600.0
2023-12-27 12:50:00,845.59,846.2,845.43,846.09,1200.0,843.3151,843.9235,843.1556,843.8138,1200.0
2023-12-27 12:55:00,845.55,846.62,845.19,845.19,4056.0,843.2752,844.3424,842.9162,842.9162,4056.0
2023-12-27 13:00:00,845.4,845.8,845.39,845.7,1200.0,843.1256,843.5246,843.1157,843.4248,1200.0
2023-12-27 13:05:00,846.26,847.25,846.08,846.75,2457.0,843.9833,844.9707,843.8038,844.472,2457.0
2023-12-27 13:10:00,846.78,847.33,846.59,846.92,2663.0,844.5019,845.0505,844.3124,844.6416,2663.0
2023-12-27 13:15:00,846.54,846.8,846.53,846.76,1084.0,844.2626,844.5219,844.2526,844.482,1084.0
2023-12-27 13:20:00,846.88,885.0,846.43,868.84,118099.0,844.6017,882.6191,844.1529,866.5026,118099.0
2023-12-27 13:25:00,870.55,871.6,859.92,862.74,26709.0,868.208,869.2552,857.6066,860.419,26709.0
2023-12-27 13:30:00,863.0,869.0,862.47,866.88,36395.0,860.6783,866.6622,860.1497,864.5479,36395.0
2023-12-27 13:35:00,866.52,889.49,865.09,880.87,92766.0,864.1888,887.097,862.7627,878.5002,92766.0
2023-12-27 13:40:00,882.0,893.02,877.91,893.02,44071.0,879.6272,890.6175,875.5482,890.6175,44071.0
2023-12-27 13:45:00,891.44,898.0,887.54,893.16,28182.0,889.0418,895.5841,885.1523,890.7572,28182.0
2023-12-27 13:50:00,894.07,899.86,891.0,897.14,39923.0,891.6647,897.4391,888.603,894.7265,39923.0
2023-12-27 13:55:00,896.0,897.55,883.68,887.66,23927.0,893.5895,895.1354,881.3027,885.272,23927.0
2023-12-27 14:00:00,886.11,887.86,882.82,882.82,7222.0,883.7261,885.4714,880.445,880.445,7222.0
2023-12-27 14:05:00,882.79,883.08,877.33,879.13,15729.0,880.4151,880.7043,874.9697,876.7649,15729.0
2023-12-27 14:10:00,880.4,880.82,875.0,877.78,10223.0,878.0315,878.4504,872.646,875.4185,10223.0
2023-12-27 14:15:00,877.04,877.22,874.6,875.57,7019.0,874.6805,874.86,872.2471,873.2145,7019.0
2023-12-27 14:20:00,877.02,880.58,874.22,875.83,12370.0,874.6606,878.211,871.8681,873.4738,12370.0
2023-12-27 14:25:00,876.62,880.8,876.62,878.46,10161.0,874.2617,878.4304,874.2617,876.0967,10161.0
2023-12-27 14:30:00,877.63,879.03,874.61,877.44,6358.0,875.2689,876.6652,872.2571,875.0795,6358.0
2023-12-27 14:35:00,878.54,878.94,877.02,877.02,5244.0,876.1765,876.5754,874.6606,874.6606,5244.0
2023-12-27 14:40:00,876.2,877.18,873.67,874.0,10085.0,873.8428,874.8202,871.3196,871.6487,10085.0
2023-12-27 14:45:00,874.18,877.09,874.18,876.4,3594.0,871.8282,874.7304,871.8282,874.0422,3594.0
2023-12-27 14:50:00,875.72,877.89,874.67,874.77,6901.0,873.3641,875.5282,872.3169,872.4166,6901.0
2023-12-27 14:55:00,875.3,878.07,875.01,875.86,6363.0,872.9452,875.7078,872.656,873.5037,6363.0
2023-12-27 15:00:00,875.17,875.33,873.75,873.98,3349.0,872.8156,872.9751,871.3994,871.6288,3349.0
2023-12-27 15:05:00,873.82,875.16,873.61,874.31,2603.0,871.4692,872.8056,871.2598,871.9579,2603.0
2023-12-27 15:10:00,874.37,874.86,872.89,873.09,6525.0,872.0177,872.5064,870.5417,870.7412,6525.0
2023-12-27 15:15:00,872.6,872.94,871.95,872.42,2934.0,870.2525,870.5916,869.6042,870.073,2934.0
2023-12-27 15:20:00,872.17,872.35,871.07,871.1,4170.0,869.8236,870.0031,868.7266,868.7565,4170.0
2023-12-27 15:25:00,870.89,871.48,869.71,870.17,5012.0,868.5471,869.1355,867.3702,867.829,5012.0
2023-12-27 15:30:00,871.01,871.58,870.26,870.94,11117.0,868.6668,869.2352,867.9188,868.5969,11117.0
2023-12-27 15:35:00,870.99,870.99,869.66,870.33,3877.0,868.6468,868.6468,867.3204,867.9886,3877.0
2023-12-27 15:40:00,870.28,870.31,868.46,869.62,4920.0,867.9387,867.9686,866.1236,867.2805,4920.0
2023-12-27 15:45:00,869.98,872.79,869.73,872.79,15347.0,867.6395,870.442,867.3902,870.442,15347.0
2023-12-27 15:50:00,872.9,876.38,872.36,875.0,18846.0,870.5517,874.0223,870.0131,872.646,18846.0
2023-12-27 15:55:00,875.0,875.0,872.69,874.04,31416.0,872.646,872.646,870.3422,871.6886,31416.0
2023-12-28 09:30:00,874.27,877.49,874.27,876.77,26876.0,871.918,875.1293,871.918,874.4113,26876.0
2023-12-28 09:35:00,876.84,882.3,876.53,880.7,12233.0,874.4811,879.9264,874.1719,878.3307,12233.0
2023-12-28 09:40:00,880.71,883.29,880.08,882.02,6982.0,878.3407,880.9137,877.7123,879.6471,6982.0
2023-12-28 09:45:00,882.43,887.78,882.43,886.37,9127.0,880.056,885.3916,880.056,883.9854,9127.0
2023-12-28 09:50:00,886.0,886.54,885.0,885.57,3779.0,883.6164,884.155,882.6191,883.1876,3779.0
2023-12-28 09:55:00,884.67,884.67,881.1,883.41,6730.0,882.29,882.29,878.7296,881.0334,6730.0
2023-12-28 10:00:00,884.65,886.11,884.65,884.85,2536.0,882.2701,883.7261,882.2701,882.4695,2536.0
2023-12-28 10:05:00,885.47,887.5,885.24,885.89,2589.0,883.0878,885.1124,882.8585,883.5067,2589.0
2023-12-28 10:10:00,885.93,889.25,885.92,888.74,4073.0,883.5466,886.8577,883.5366,886.3491,4073.0
2023-12-28 10:15:00,888.63,889.88,888.21,889.0,5327.0,886.2393,887.486,885.8205,886.6084,5327.0
2023-12-28 10:20:00,889.99,889.99,888.24,889.28,3056.0,887.5957,887.5957,885.8504,886.8876,3056.0
2023-12-28 10:25:00,889.2,890.42,888.63,890.42,3159.0,886.8078,888.0245,886.2393,888.0245,3159.0
2023-12-28 10:30:00,889.95,890.25,888.89,889.1,2963.0,887.5558,887.855,886.4986,886.7081,2963.0
2023-12-28 10:35:00,889.69,890.34,889.0,890.33,4252.0,887.2965,887.9447,886.6084,887.9348,4252.0
2023-12-28 10:40:00,890.35,892.0,890.35,891.84,4973.0,887.9547,889.6003,887.9547,889.4407,4973.0
2023-12-28 10:45:00,892.04,894.31,892.04,894.0,5908.0,889.6402,891.9041,889.6402,891.5949,5908.0
2023-12-28 10:50:00,893.57,895.49,893.57,894.28,5045.0,891.1661,893.0809,891.1661,891.8741,5045.0
2023-12-28 10:55:00,894.38,894.77,893.38,894.69,3905.0,891.9739,892.3628,890.9766,892.283,3905.0
2023-12-28 11:00:00,894.49,894.49,892.27,893.17,6082.0,892.0836,892.0836,889.8696,890.7671,6082.0
2023-12-28 11:05:00,892.66,893.39,891.24,891.7,2476.0,890.2585,890.9865,888.8423,889.3011,2476.0
2023-12-28 11:10:00,891.59,891.59,890.49,890.67,1377.0,889.1914,889.1914,888.0943,888.2739,1377.0
2023-12-28 11:15:00,890.54,890.54,888.82,888.82,1977.0,888.1442,888.1442,886.4288,886.4288,1977.0
2023-12-28 11:20:00,889.23,890.27,887.97,888.57,5544.0,886.8377,887.8749,885.5811,886.1795,5544.0
2023-12-28 11:25:00,888.5,888.69,888.15,888.69,1150.0,886.1097,886.2992,885.7606,886.2992,1150.0
2023-12-28 11:30:00,888.63,889.15,887.5,888.12,2310.0,886.2393,886.7579,885.1124,885.7307,2310.0
2023-12-28 11:35:00,887.63,887.63,885.1,885.54,2175.0,885.242,885.242,882.7188,883.1577,2175.0
2023-12-28 11:40:00,885.92,886.46,884.14,884.53,6593.0,883.5366,884.0752,881.7614,882.1504,6593.0
2023-12-28 11:45:00,885.03,885.88,882.74,882.74,2300.0,882.649,883.4967,880.3652,880.3652,2300.0
2023-12-28 11:50:00,882.64,883.74,882.64,883.21,880.0,880.2655,881.3625,880.2655,880.8339,880.0
2023-12-28 11:55:00,883.71,884.81,883.71,884.81,1020.0,881.3326,882.4296,881.3326,882.4296,1020.0
2023-12-28 12:00:00,884.34,885.83,883.91,884.65,11930.0,881.9609,883.4469,881.532,882.2701,11930.0
2023-12-28 12:05:00,883.56,883.56,883.56,883.56,100.0,881.183,881.183,881.183,881.183,100.0
2023-12-28 12:10:00,884.32,884.32,883.2,883.21,600.0,881.9409,881.9409,880.824,880.8339,600.0
2023-12-28 12:15:00,883.83,883.83,883.01,883.01,1700.0,881.4523,881.4523,880.6345,880.6345,1700.0
2023-12-28 12:20:00,883.38,883.47,882.74,883.08,5107.0,881.0035,881.0932,880.3652,880.7043,5107.0
2023-12-28 12:25:00,883.08,883.17,882.53,883.17,1220.0,880.7043,880.794,880.1558,880.794,1220.0
2023-12-28 12:30:00,882.97,883.56,882.0,883.13,7557.0,880.5946,881.183,879.6272,880.7541,7557.0
2023-12-28 12:35:00,883.13,883.13,883.13,883.13,0.0,880.7541,880.7541,880.7541,880.7541,0.0
2023-12-28 12:40:00,883.04,883.57,883.03,883.54,1296.0,880.6644,881.193,880.6544,881.163,1296.0
2023-12-28 12:45:00,884.14,884.14,882.92,883.35,10400.0,881.7614,881.7614,880.5447,880.9736,10400.0
2023-12-28 12:50:00,883.64,883.97,883.46,883.46,734.0,881.2628,881.5919,881.0833,881.0833,734.0
2023-12-28 12:55:00,883.65,883.92,883.02,883.02,1100.0,881.2727,881.542,880.6444,880.6444,1100.0
2023-12-28 13:00:00,883.6,883.6,882.05,882.05,930.0,881.2229,881.2229,879.677,879.677,930.0
2023-12-28 13:05:00,881.49,881.82,881.49,881.82,516.0,879.1186,879.4477,879.1186,879.4477,516.0
2023-12-28 13:10:00,881.57,882.13,881.0,881.67,1524.0,879.1983,879.7568,878.6299,879.2981,1524.0
2023-12-28 13:15:00,881.78,882.89,881.42,882.89,1113.0,879.4078,880.5148,879.0487,880.5148,1113.0
2023-12-28 13:20:00,883.13,883.14,883.12,883.14,200.0,880.7541,880.7641,880.7442,880.7641,200.0
2023-12-28 13:25:00,883.62,883.62,883.05,883.37,1574.0,881.2428,881.2428,880.6744,880.9935,1574.0
2023-12-28 13:30:00,883.35,883.85,882.65,883.45,2600.0,880.9736,881.4722,880.2754,881.0733,2600.0
2023-12-28 13:35:00,884.2,884.88,884.14,884.4,1161.0,881.8213,882.4994,881.7614,882.0207,1161.0
2023-12-28 13:40:00,884.0,884.63,883.0,883.0,1760.0,881.6218,882.2501,880.6245,880.6245,1760.0
2023-12-28 13:45:00,883.36,883.91,883.36,883.91,500.0,880.9835,881.532,880.9835,881.532,500.0
2023-12-28 13:50:00,883.66,883.92,883.07,883.07,800.0,881.2827,881.542,880.6943,880.6943,800.0
2023-12-28 13:55:00,882.45,883.41,882.45,883.41,833.0,880.076,881.0334,880.076,881.0334,833.0
2023-12-28 14:00:00,883.23,883.66,883.23,883.54,1051.0,880.8539,881.2827,880.8539,881.163,1051.0
2023-12-28 14:05:00,883.87,883.87,883.87,883.87,100.0,881.4922,881.4922,881.4922,881.4922,100.0
2023-12-28 14:10:00,883.68,884.0,883.5,883.65,1400.0,881.3027,881.6218,881.1231,881.2727,1400.0
2023-12-28 14:15:00,883.21,883.85,883.11,883.11,300.0,880.8339,881.4722,880.7342,880.7342,300.0
2023-12-28 14:20:00,883.34,883.82,883.28,883.82,565.0,880.9636,881.4423,880.9037,881.4423,565.0
2023-12-28 14:25:00,884.43,884.43,884.13,884.22,300.0,882.0506,882.0506,881.7515,881.8412,300.0
2023-12-28 14:30:00,884.39,884.82,884.28,884.79,2581.0,882.0108,882.4396,881.9011,882.4097,2581.0
2023-12-28 14:35:00,884.57,885.16,884.56,885.15,2458.0,882.1903,882.7787,882.1803,882.7687,2458.0
2023-12-28 14:40:00,884.67,884.67,884.14,884.64,600.0,882.29,882.29,881.7614,882.2601,600.0
2023-12-28 14:45:00,884.43,885.15,884.42,884.71,1882.0,882.0506,882.7687,882.0407,882.3299,1882.0
2023-12-28 14:50:00,884.46,885.0,884.46,885.0,217.0,882.0806,882.6191,882.0806,882.6191,217.0
2023-12-28 14:55:00,885.22,885.57,884.43,884.44,10960.0,882.8385,883.1876,882.0506,882.0606,10960.0
2023-12-28 15:00:00,884.48,884.51,884.25,884.25,300.0,882.1005,882.1304,881.8711,881.8711,300.0
2023-12-28 15:05:00,884.49,884.5,884.49,884.5,300.0,882.1105,882.1205,882.1105,882.1205,300.0
2023-12-28 15:10:00,884.04,884.58,883.37,884.4,700.0,881.6617,882.2002,880.9935,882.0207,700.0
2023-12-28 15:15:00,884.08,884.27,884.0,884.23,1389.0,881.7016,881.8911,881.6218,881.8512,1389.0
2023-12-28 15:20:00,884.24,884.39,884.23,884.39,300.0,881.8612,882.0108,881.8512,882.0108,300.0
2023-12-28 15:25:00,884.29,884.57,883.92,883.92,700.0,881.911,882.1903,881.542,881.542,700.0
2023-12-28 15:30:00,884.49,885.25,884.49,884.92,3416.0,882.1105,882.8684,882.1105,882.5393,3416.0
2023-12-28 15:35:00,884.98,885.11,883.6,883.6,4154.0,882.5992,882.7288,881.2229,881.2229,4154.0
2023-12-28 15:40:00,883.45,884.08,883.36,883.37,1685.0,881.0733,881.7016,880.9835,880.9935,1685.0
2023-12-28 15:45:00,883.15,883.61,880.86,881.04,10287.0,880.7741,881.2329,878.4903,878.6698,10287.0
2023-12-28 15:50:00,881.69,882.49,881.12,882.29,7497.0,879.318,880.1159,878.7496,879.9164,7497.0
2023-12-28 15:55:00,882.63,882.78,881.3,881.78,24212.0,880.2555,880.4051,878.9291,879.4078,24212.0
2023-12-29 09:30:00,877.91,880.0,877.91,879.07,9076.0,875.5482,877.6326,875.5482,876.7051,9076.0
2023-12-29 09:35:00,877.67,878.8,877.15,877.87,1912.0,875.3088,876.4358,874.7902,875.5083,1912.0
2023-12-29 09:40:00,878.0,878.07,876.8,877.08,7986.0,875.6379,875.7078,874.4412,874.7204,7986.0
2023-12-29 09:45:00,876.51,876.77,875.62,875.62,2243.0,874.152,874.4113,873.2643,873.2643,2243.0
2023-12-29 09:50:00,876.49,878.65,876.49,878.65,3000.0,874.132,876.2862,874.132,876.2862,3000.0
2023-12-29 09:55:00,878.94,878.96,878.17,878.18,525.0,876.5754,876.5954,875.8075,875.8175,525.0
2023-12-29 10:00:00,879.35,883.34,879.35,883.34,1510.0,876.9843,880.9636,876.9843,880.9636,1510.0
2023-12-29 10:05:00,882.67,882.76,878.5,880.48,1120.0,880.2954,880.3851,876.1366,878.1113,1120.0
2023-12-29 10:10:00,881.41,881.41,881.41,881.41,100.0,879.0388,879.0388,879.0388,879.0388,100.0
2023-12-29 10:15:00,881.41,881.41,881.41,881.41,0.0,879.0388,879.0388,879.0388,879.0388,0.0
2023-12-29 10:20:00,881.99,882.73,881.71,882.6,5200.0,879.6172,880.3552,879.338,880.2256,5200.0
2023-12-29 10:25:00,882.6,882.65,880.88,880.88,2816.0,880.2256,880.2754,878.5102,878.5102,2816.0
2023-12-29 10:30:00,881.05,881.05,880.89,880.94,400.0,878.6797,878.6797,878.5202,878.57,400.0
2023-12-29 10:35:00,881.79,881.79,881.35,881.37,594.0,879.4177,879.4177,878.9789,878.9989,594.0
2023-12-29 10:40:00,880.95,881.53,880.93,881.53,1100.0,878.58,879.1584,878.5601,879.1584,1100.0
2023-12-29 10:45:00,882.08,882.23,882.07,882.11,3070.0,879.707,879.8566,879.697,879.7369,3070.0
2023-12-29 10:50:00,882.26,882.26,880.0,880.0,987.0,879.8865,879.8865,877.6326,877.6326,987.0
2023-12-29 10:55:00,881.03,881.7,881.03,881.7,200.0,878.6598,879.328,878.6598,879.328,200.0
2023-12-29 11:00:00,880.79,880.79,880.79,880.79,100.0,878.4204,878.4204,878.4204,878.4204,100.0
2023-12-29 11:05:00,881.39,881.39,880.89,880.94,350.0,879.0188,879.0188,878.5202,878.57,350.0
2023-12-29 11:10:00,880.79,881.47,880.79,881.42,1338.0,878.4204,879.0986,878.4204,879.0487,1338.0
2023-12-29 11:15:00,881.15,881.15,880.45,880.95,500.0,878.7795,878.7795,878.0814,878.58,500.0
2023-12-29 11:20:00,880.09,880.59,879.78,879.78,300.0,877.7223,878.221,877.4132,877.4132,300.0
2023-12-29 11:25:00,880.12,880.12,879.26,879.26,300.0,877.7522,877.7522,876.8946,876.8946,300.0
2023-12-29 11:30:00,879.17,879.24,878.6,878.6,1916.0,876.8048,876.8746,876.2363,876.2363,1916.0
2023-12-29 11:35:00,878.13,879.64,878.0,879.64,1329.0,875.7676,877.2735,875.6379,877.2735,1329.0
2023-12-29 11:40:00,879.79,880.81,879.79,880.81,710.0,877.4231,878.4404,877.4231,878.4404,710.0
2023-12-29 11:45:00,880.1,880.67,880.09,880.22,520.0,877.7323,878.3008,877.7223,877.852,520.0
2023-12-29 11:50:00,878.94,878.94,878.38,878.6,310.0,876.5754,876.5754,876.0169,876.2363,310.0
2023-12-29 11:55:00,878.84,879.0,878.84,878.95,700.0,876.4757,876.6353,876.4757,876.5854,700.0
2023-12-29 12:00:00,879.17,879.17,878.41,878.41,905.0,876.8048,876.8048,876.0468,876.0468,905.0
2023-12-29 12:05:00,878.05,878.05,877.46,877.46,1300.0,875.6878,875.6878,875.0994,875.0994,1300.0
2023-12-29 12:10:00,877.31,877.31,876.36,876.72,1435.0,874.9498,874.9498,874.0024,874.3614,1435.0
2023-12-29 12:15:00,876.02,876.31,876.02,876.31,389.0,873.6633,873.9525,873.6633,873.9525,389.0
2023-12-29 12:20:00,876.25,876.25,875.77,875.79,1635.0,873.8927,873.8927,873.4139,873.4339,1635.0
2023-12-29 12:25:00,876.25,876.37,875.89,876.37,1800.0,873.8927,874.0123,873.5336,874.0123,1800.0
2023-12-29 12:30:00,877.62,877.78,877.61,877.78,1219.0,875.259,875.4185,875.249,875.4185,1219.0
2023-12-29 12:35:00,878.2,879.6,877.44,879.6,3772.0,875.8374,877.2336,875.0795,877.2336,3772.0
2023-12-29 12:40:00,880.81,880.81,879.03,879.94,1400.0,878.4404,878.4404,876.6652,877.5727,1400.0
2023-12-29 12:45:00,880.68,880.68,880.65,880.66,400.0,878.3107,878.3107,878.2808,878.2908,400.0
2023-12-29 12:50:00,880.66,880.66,880.53,880.54,500.0,878.2908,878.2908,878.1611,878.1711,500.0
2023-12-29 12:55:00,880.42,880.42,879.73,879.73,1100.0,878.0514,878.0514,877.3633,877.3633,1100.0
2023-12-29 13:00:00,879.3,880.11,878.94,878.94,2329.0,876.9344,877.7423,876.5754,876.5754,2329.0
2023-12-29 13:05:00,878.94,878.94,878.94,878.94,0.0,876.5754,876.5754,876.5754,876.5754,0.0
2023-12-29 13:10:00,878.92,878.92,878.91,878.92,200.0,876.5555,876.5555,876.5455,876.5555,200.0
2023-12-29 13:15:00,878.83,878.83,878.83,878.83,100.0,876.4657,876.4657,876.4657,876.4657,100.0
2023-12-29 13:20:00,878.98,879.57,878.97,879.07,610.0,876.6153,877.2037,876.6053,876.7051,610.0
2023-12-29 13:25:00,879.1,879.1,878.38,878.38,1233.0,876.735,876.735,876.0169,876.0169,1233.0
2023-12-29 13:30:00,878.91,879.3,878.91,879.03,1499.0,876.5455,876.9344,876.5455,876.6652,1499.0
2023-12-29 13:35:00,879.03,879.56,879.02,879.38,500.0,876.6652,877.1937,876.6552,877.0142,500.0
2023-12-29 13:40:00,879.02,879.02,878.48,878.8,962.0,876.6552,876.6552,876.1167,876.4358,962.0
2023-12-29 13:45:00,878.8,878.8,878.8,878.8,100.0,876.4358,876.4358,876.4358,876.4358,100.0
2023-12-29 13:50:00,879.0,879.48,878.68,879.48,500.0,876.6353,877.114,876.3161,877.114,500.0
2023-12-29 13:55:00,878.9,878.91,878.0,878.0,900.0,876.5355,876.5455,875.6379,875.6379,900.0
2023-12-29 14:00:00,878.24,878.24,878.24,878.24,400.0,875.8773,875.8773,875.8773,875.8773,400.0
2023-12-29 14:05:00,878.13,878.14,878.13,878.13,100.0,875.7676,875.7776,875.7676,875.7676,100.0
2023-12-29 14:10:00,877.62,877.62,877.1,877.1,234.0,875.259,875.259,874.7404,874.7404,234.0
2023-12-29 14:15:00,877.0,877.01,876.93,876.95,1100.0,874.6406,874.6506,874.5708,874.5908,1100.0
2023-12-29 14:20:00,877.46,877.68,877.01,877.09,1900.0,875.0994,875.3188,874.6506,874.7304,1900.0
2023-12-29 14:25:00,877.76,878.75,877.42,878.03,6251.0,875.3986,876.3859,875.0595,875.6679,6251.0
2023-12-29 14:30:00,878.88,878.88,877.99,878.0,300.0,876.5156,876.5156,875.628,875.6379,300.0
2023-12-29 14:35:00,877.71,877.71,877.08,877.5,1300.0,875.3487,875.3487,874.7204,875.1393,1300.0
2023-12-29 14:40:00,877.38,877.39,875.88,876.58,4538.0,875.0196,875.0296,873.5236,874.2218,4538.0
2023-12-29 14:45:00,876.08,876.65,875.8,876.4,4783.0,873.7231,874.2916,873.4439,874.0422,4783.0
2023-12-29 14:50:00,876.68,876.77,876.38,876.4,1887.0,874.3215,874.4113,874.0223,874.0422,1887.0
2023-12-29 14:55:00,876.39,876.56,876.33,876.44,700.0,874.0323,874.2018,873.9724,874.0821,700.0
2023-12-29 15:00:00,876.64,876.65,876.52,876.52,200.0,874.2816,874.2916,874.1619,874.1619,200.0
2023-12-29 15:05:00,876.8,877.26,876.51,877.15,3100.0,874.4412,874.8999,874.152,874.7902,3100.0
2023-12-29 15:10:00,877.26,877.52,876.64,877.51,2300.0,874.8999,875.1592,874.2816,875.1493,2300.0
2023-12-29 15:15:00,877.96,877.96,875.95,876.91,8079.0,875.5981,875.5981,873.5935,874.5509,8079.0
2023-12-29 15:20:00,876.87,876.87,876.87,876.87,100.0,874.511,874.511,874.511,874.511,100.0
2023-12-29 15:25:00,876.74,876.74,876.61,876.61,300.0,874.3813,874.3813,874.2517,874.2517,300.0
2023-12-29 15:30:00,876.78,876.78,876.34,876.67,2122.0,874.4212,874.4212,873.9824,874.3115,2122.0
2023-12-29 15:35:00,877.17,877.22,876.41,876.54,3900.0,874.8102,874.86,874.0522,874.1819,3900.0
2023-12-29 15:40:00,876.74,876.78,875.7,875.92,6206.0,874.3813,874.4212,873.3441,873.5635,6206.0
2023-12-29 15:45:00,876.05,876.99,875.99,876.67,3846.0,873.6932,874.6307,873.6334,874.3115,3846.0
2023-12-29 15:50:00,876.75,877.09,876.07,876.72,12178.0,874.3913,874.7304,873.7131,874.3614,12178.0
2023-12-29 15:55:00,876.48,879.75,876.23,878.49,18639.0,874.122,877.3832,873.8727,876.1266,18639.0
2024-01-02 09:30:00,873.91,887.99,871.39,887.04,29734.0,871.5589,885.6011,869.0457,884.6536,29734.0
2024-01-02 09:35:00,883.8,893.34,879.82,889.26,8226.0,881.4223,890.9367,877.453,886.8677,8226.0
2024-01-02 09:40:00,886.68,897.08,886.67,896.2,9154.0,884.2946,894.6666,884.2846,893.789,9154.0
2024-01-02 09:45:00,896.6,897.88,894.55,897.88,2302.0,894.1879,895.4645,892.1434,895.4645,2302.0
2024-01-02 09:50:00,896.14,897.9,894.69,897.9,2990.0,893.7291,895.4844,892.283,895.4844,2990.0
2024-01-02 09:55:00,898.0,899.8,897.36,899.75,15337.0,895.5841,897.3793,894.9459,897.3294,15337.0
2024-01-02 10:00:00,898.86,900.87,896.72,899.61,45628.0,896.4418,898.4464,894.3076,897.1898,45628.0
2024-01-02 10:05:00,899.25,899.25,896.33,896.61,5912.0,896.8308,896.8308,893.9186,894.1979,5912.0
2024-01-02 10:10:00,896.61,900.01,896.14,898.74,8314.0,894.1979,897.5887,893.7291,896.3221,8314.0
2024-01-02 10:15:00,898.8,898.8,898.47,898.48,270.0,896.382,896.382,896.0529,896.0628,270.0
2024-01-02 10:20:00,897.3,900.09,897.3,899.66,4940.0,894.886,897.6685,894.886,897.2397,4940.0
2024-01-02 10:25:00,899.88,900.2,899.01,899.18,4780.0,897.4591,897.7782,896.5914,896.761,4780.0
2024-01-02 10:30:00,899.23,900.16,898.87,899.5,1130.0,896.8108,897.7383,896.4518,897.0801,1130.0
2024-01-02 10:35:00,899.9,901.53,899.79,901.53,15539.0,897.479,899.1046,897.3693,899.1046,15539.0
2024-01-02 10:40:00,901.56,902.0,900.24,902.0,2737.0,899.1346,899.5734,897.8181,899.5734,2737.0
2024-01-02 10:45:00,903.06,903.46,902.31,903.46,2191.0,900.6305,901.0295,899.8825,901.0295,2191.0
2024-01-02 10:50:00,903.23,905.0,903.06,904.95,3068.0,900.8001,902.5653,900.6305,902.5154,3068.0
2024-01-02 10:55:00,904.87,904.89,903.58,903.59,4486.0,902.4357,902.4556,901.1491,901.1591,4486.0
2024-01-02 11:00:00,903.21,903.51,902.35,903.1,1854.0,900.7801,901.0793,899.9224,900.6704,1854.0
2024-01-02 11:05:00,902.95,903.74,902.0,902.78,3390.0,900.5208,901.3087,899.5734,900.3513,3390.0
2024-01-02 11:10:00,902.19,902.84,900.03,900.83,2752.0,899.7629,900.4111,897.6087,898.4065,2752.0
2024-01-02 11:15:00,900.19,900.56,896.66,896.92,7694.0,897.7682,898.1373,894.2477,894.507,7694.0
2024-01-02 11:20:00,896.89,898.91,896.66,897.59,2132.0,894.4771,896.4917,894.2477,895.1752,2132.0
2024-01-02 11:25:00,897.5,897.5,895.9,896.52,625.0,895.0855,895.0855,893.4898,894.1081,625.0
2024-01-02 11:30:00,895.86,895.86,895.0,895.29,1591.0,893.4499,893.4499,892.5922,892.8814,1591.0
2024-01-02 11:35:00,896.96,898.75,896.51,896.51,2495.0,894.5469,896.3321,894.0981,894.0981,2495.0
2024-01-02 11:40:00,897.05,897.23,896.41,897.23,800.0,894.6367,894.8162,893.9984,894.8162,800.0
2024-01-02 11:45:00,897.84,900.24,897.84,900.14,3062.0,895.4246,897.8181,895.4246,897.7184,3062.0
2024-01-02 11:50:00,900.46,902.0,900.07,902.0,2897.0,898.0375,899.5734,897.6486,899.5734,2897.0
2024-01-02 11:55:00,902.6,902.6,902.04,902.05,1855.0,900.1718,900.1718,899.6133,899.6232,1855.0
2024-01-02 12:00:00,901.56,902.21,901.36,902.21,1112.0,899.1346,899.7828,898.9351,899.7828,1112.0
2024-01-02 12:05:00,902.17,902.44,901.84,901.95,2949.0,899.7429,900.0122,899.4138,899.5235,2949.0
2024-01-02 12:10:00,902.3,902.3,902.29,902.3,150.0,899.8726,899.8726,899.8626,899.8726,150.0
2024-01-02 12:15:00,901.93,901.94,900.15,900.44,1588.0,899.5036,899.5135,897.7284,898.0176,1588.0
2024-01-02 12:20:00,902.04,902.04,902.03,902.04,213.0,899.6133,899.6133,899.6033,899.6133,213.0
2024-01-02 12:25:00,902.04,902.7,901.0,902.7,2649.0,899.6133,900.2715,898.5761,900.2715,2649.0
2024-01-02 12:30:00,901.57,902.79,901.57,902.37,2410.0,899.1445,900.3613,899.1445,899.9424,2410.0
2024-01-02 12:35:00,902.08,903.0,902.02,902.22,1161.0,899.6532,900.5707,899.5933,899.7928,1161.0
2024-01-02 12:40:00,901.89,902.12,901.89,902.12,200.0,899.4637,899.6931,899.4637,899.6931,200.0
2024-01-02 12:45:00,902.04,902.2,901.4,902.2,1060.0,899.6133,899.7728,898.975,899.7728,1060.0
2024-01-02 12:50:00,902.26,902.97,901.91,902.27,1933.0,899.8327,900.5408,899.4836,899.8427,1933.0
2024-01-02 12:55:00,902.9,903.26,902.18,903.26,1325.0,900.471,900.83,899.7529,900.83,1325.0
2024-01-02 13:00:00,902.37,902.37,900.65,900.65,1300.0,899.9424,899.9424,898.227,898.227,1300.0
2024-01-02 13:05:00,900.49,901.48,900.49,901.48,1994.0,898.0674,899.0548,898.0674,899.0548,1994.0
2024-01-02 13:10:00,901.32,901.69,900.52,901.17,1144.0,898.8952,899.2642,898.0974,898.7456,1144.0
2024-01-02 13:15:00,900.63,900.67,899.9,900.67,1422.0,898.2071,898.247,897.479,898.247,1422.0
2024-01-02 13:20:00,899.87,900.12,899.64,899.81,785.0,897.4491,897.6984,897.2197,897.3893,785.0
2024-01-02 13:25:00,899.96,900.11,899.96,900.08,880.0,897.5389,897.6885,897.5389,897.6585,880.0
2024-01-02 13:30:00,899.41,899.57,898.39,899.29,1234.0,896.9903,897.1499,895.9731,896.8707,1234.0
2024-01-02 13:35:00,899.29,899.7,899.29,899.7,800.0,896.8707,897.2796,896.8707,897.2796,800.0
2024-01-02 13:40:00,900.0,900.06,899.69,900.0,1393.0,897.5788,897.6386,897.2696,897.5788,1393.0
2024-01-02 13:45:00,900.22,900.97,899.58,900.92,3148.0,897.7982,898.5461,897.1599,898.4963,3148.0
2024-01-02 13:50:00,900.92,900.93,899.97,899.97,1600.0,898.4963,898.5063,897.5488,897.5488,1600.0
2024-01-02 13:55:00,899.13,899.31,898.35,898.71,1300.0,896.7111,896.8906,895.9332,896.2922,1300.0
2024-01-02 14:00:00,898.88,900.2,898.73,900.2,491.0,896.4618,897.7782,896.3122,897.7782,491.0
2024-01-02 14:05:00,899.59,900.33,899.2,899.2,805.0,897.1699,897.9079,896.7809,896.7809,805.0
2024-01-02 14:10:00,898.69,899.08,898.61,898.77,2987.0,896.2723,896.6612,896.1925,896.3521,2987.0
2024-01-02 14:15:00,898.97,899.56,898.96,899.48,400.0,896.5515,897.1399,896.5416,897.0602,400.0
2024-01-02 14:20:00,899.47,900.18,899.26,899.36,2773.0,897.0502,897.7583,896.8408,896.9405,2773.0
2024-01-02 14:25:00,899.96,901.38,899.81,901.38,2080.0,897.5389,898.955,897.3893,898.955,2080.0
2024-01-02 14:30:00,901.36,902.5,900.08,900.08,3315.0,898.9351,900.072,897.6585,897.6585,3315.0
2024-01-02 14:35:00,900.08,900.89,899.99,900.87,1100.0,897.6585,898.4664,897.5688,898.4464,1100.0
2024-01-02 14:40:00,900.88,901.68,900.88,900.98,1420.0,898.4564,899.2542,898.4564,898.5561,1420.0
2024-01-02 14:45:00,900.79,901.34,900.43,900.55,6554.0,898.3666,898.9152,898.0076,898.1273,6554.0
2024-01-02 14:50:00,900.76,901.09,900.45,901.08,2735.0,898.3367,898.6658,898.0275,898.6559,2735.0
2024-01-02 14:55:00,900.93,900.93,900.5,900.67,1555.0,898.5063,898.5063,898.0774,898.247,1555.0
2024-01-02 15:00:00,900.93,900.93,898.63,899.2,5641.0,898.5063,898.5063,896.2124,896.7809,5641.0
2024-01-02 15:05:00,899.2,899.82,898.48,899.65,3851.0,896.7809,897.3992,896.0628,897.2297,3851.0
2024-01-02 15:10:00,899.55,900.0,898.93,900.0,5863.0,897.13,897.5788,896.5116,897.5788,5863.0
2024-01-02 15:15:00,900.0,900.3,898.98,900.3,8322.0,897.5788,897.878,896.5615,897.878,8322.0
2024-01-02 15:20:00,900.1,900.69,899.54,900.53,1529.0,897.6785,898.2669,897.12,898.1073,1529.0
2024-01-02 15:25:00,900.52,901.0,899.62,900.06,7931.0,898.0974,898.5761,897.1998,897.6386,7931.0
2024-01-02 15:30:00,900.07,900.76,899.46,900.44,6886.0,897.6486,898.3367,897.0402,898.0176,6886.0
2024-01-02 15:35:00,900.46,901.02,900.38,900.45,2170.0,898.0375,898.596,897.9577,898.0275,2170.0
2024-01-02 15:40:00,900.94,901.09,900.53,901.0,2764.0,898.5162,898.6658,898.1073,898.5761,2764.0
2024-01-02 15:45:00,900.9,902.63,900.8,902.63,5336.0,898.4763,900.2017,898.3766,900.2017,5336.0
2024-01-02 15:50:00,902.23,903.6,901.97,903.5,17695.0,899.8028,901.1691,899.5435,901.0693,17695.0
2024-01-02 15:55:00,903.66,905.11,902.83,905.0,59306.0,901.2289,902.675,900.4011,902.5653,59306.0
2024-01-03 09:30:00,906.8,908.0,901.0,907.24,20906.0,904.3605,905.5572,898.5761,904.7993,20906.0
2024-01-03 09:35:00,905.36,912.33,904.07,910.46,13195.0,902.9243,909.8756,901.6378,908.0106,13195.0
2024-01-03 09:40:00,908.54,908.76,907.16,907.16,500.0,906.0958,906.3152,904.7195,904.7195,500.0
2024-01-03 09:45:00,908.95,911.83,907.37,911.83,4302.0,906.5047,909.3769,904.9289,909.3769,4302.0
2024-01-03 09:50:00,910.62,911.79,910.0,911.79,429.0,908.1702,909.337,907.5519,909.337,429.0
2024-01-03 09:55:00,910.51,911.14,909.62,909.84,4526.0,908.0605,908.6888,907.1729,907.3923,4526.0
2024-01-03 10:00:00,909.83,910.99,909.44,910.99,2119.0,907.3823,908.5392,906.9934,908.5392,2119.0
2024-01-03 10:05:00,911.75,912.13,911.04,911.04,1794.0,909.2971,909.6761,908.5891,908.5891,1794.0
2024-01-03 10:10:00,910.75,911.01,909.47,911.0,1592.0,908.2998,908.5591,907.0233,908.5492,1592.0
2024-01-03 10:15:00,912.21,912.46,909.79,910.73,4850.0,909.7559,910.0052,907.3424,908.2799,4850.0
2024-01-03 10:20:00,912.8,913.17,911.63,912.5,3112.0,910.3443,910.7133,909.1775,910.0451,3112.0
2024-01-03 10:25:00,912.19,913.27,911.14,911.6,4383.0,909.736,910.8131,908.6888,909.1476,4383.0
2024-01-03 10:30:00,911.61,913.36,911.13,912.59,3170.0,909.1575,910.9028,908.6788,910.1349,3170.0
2024-01-03 10:35:00,913.15,914.44,913.15,914.44,2290.0,910.6934,911.9799,910.6934,911.9799,2290.0
2024-01-03 10:40:00,913.6,914.37,912.78,913.78,3910.0,911.1422,911.9101,910.3244,911.3217,3910.0
2024-01-03 10:45:00,914.24,915.77,913.86,915.35,9517.0,911.7805,913.3063,911.4015,912.8875,9517.0
2024-01-03 10:50:00,915.23,917.74,915.1,916.08,2648.0,912.7678,915.271,912.6381,913.6155,2648.0
2024-01-03 10:55:00,916.03,921.79,915.78,919.94,8808.0,913.5656,919.3101,913.3163,917.4651,8808.0
2024-01-03 11:00:00,920.63,922.1,920.56,921.5,7168.0,918.1533,919.6193,918.0834,919.0209,7168.0
2024-01-03 11:05:00,921.38,922.0,920.74,920.74,3700.0,918.9012,919.5196,918.263,918.263,3700.0
2024-01-03 11:10:00,922.26,922.27,919.48,920.35,4713.0,919.7789,919.7888,917.0064,917.874,4713.0
2024-01-03 11:15:00,919.82,919.82,918.45,919.43,603.0,917.3454,917.3454,915.9791,916.9565,603.0
2024-01-03 11:20:00,918.87,918.87,918.13,918.65,1106.0,916.398,916.398,915.66,916.1786,1106.0
2024-01-03 11:25:00,919.0,919.58,918.08,918.27,2824.0,916.5276,917.1061,915.6101,915.7996,2824.0
2024-01-03 11:30:00,918.31,919.09,916.08,917.11,3807.0,915.8395,916.6174,913.6155,914.6427,3807.0
2024-01-03 11:35:00,917.11,918.99,917.11,918.24,1525.0,914.6427,916.5177,914.6427,915.7697,1525.0
2024-01-03 11:40:00,917.83,918.59,917.19,918.59,2048.0,915.3608,916.1187,914.7225,916.1187,2048.0
2024-01-03 11:45:00,919.09,919.26,917.54,918.2,2586.0,916.6174,916.7869,915.0716,915.7298,2586.0
2024-01-03 11:50:00,917.79,918.25,917.4,918.25,1387.0,915.3209,915.7797,914.9319,915.7797,1387.0
2024-01-03 11:55:00,918.65,919.24,917.72,918.1,955.0,916.1786,916.767,915.2511,915.6301,955.0
2024-01-03 12:00:00,918.93,919.71,918.93,919.71,1000.0,916.4578,917.2357,916.4578,917.2357,1000.0
2024-01-03 12:05:00,919.7,919.89,918.29,918.3,2413.0,917.2258,917.4153,915.8196,915.8295,2413.0
2024-01-03 12:10:00,918.76,918.93,917.81,917.81,1300.0,916.2883,916.4578,915.3408,915.3408,1300.0
2024-01-03 12:15:00,917.94,917.99,917.93,917.99,300.0,915.4705,915.5204,915.4605,915.5204,300.0
2024-01-03 12:20:00,918.31,918.56,917.33,917.34,3677.0,915.8395,916.0888,914.8621,914.8721,3677.0
2024-01-03 12:25:00,917.19,917.93,917.18,917.93,1303.0,914.7225,915.4605,914.7125,915.4605,1303.0
2024-01-03 12:30:00,918.08,918.08,917.93,917.94,300.0,915.6101,915.6101,915.4605,915.4705,300.0
2024-01-03 12:35:00,918.44,919.43,917.95,919.43,1200.0,915.9692,916.9565,915.4805,916.9565,1200.0
2024-01-03 12:40:00,919.49,919.73,918.92,919.73,1700.0,917.0163,917.2557,916.4479,917.2557,1700.0
2024-01-03 12:45:00,919.24,919.24,918.19,918.19,1944.0,916.767,916.767,915.7198,915.7198,1944.0
2024-01-03 12:50:00,918.37,919.4,918.36,918.72,645.0,915.8993,916.9266,915.8894,916.2484,645.0
2024-01-03 12:55:00,919.32,921.08,919.31,920.99,2183.0,916.8468,918.602,916.8368,918.5123,2183.0
2024-01-03 13:00:00,919.94,920.96,919.9,920.93,3855.0,917.4651,918.4824,917.4252,918.4525,3855.0
2024-01-03 13:05:00,920.51,921.06,920.3,920.59,10813.0,918.0336,918.5821,917.8241,918.1134,10813.0
2024-01-03 13:10:00,921.0,921.74,920.49,920.92,16422.0,918.5223,919.2603,918.0136,918.4425,16422.0
2024-01-03 13:15:00,921.0,922.0,920.7,921.55,14545.0,918.5223,919.5196,918.2231,919.0708,14545.0
2024-01-03 13:20:00,921.41,923.16,921.41,922.83,5524.0,918.9312,920.6765,918.9312,920.3473,5524.0
2024-01-03 13:25:00,922.62,923.15,922.02,922.31,2351.0,920.1379,920.6665,919.5395,919.8287,2351.0
2024-01-03 13:30:00,922.12,922.61,921.6,922.61,1687.0,919.6393,920.1279,919.1206,920.1279,1687.0
2024-01-03 13:35:00,922.11,922.11,920.47,921.8,2804.0,919.6293,919.6293,917.9937,919.3201,2804.0
2024-01-03 13:40:00,921.5,921.5,921.37,921.38,1170.0,919.0209,919.0209,918.8913,918.9012,1170.0
2024-01-03 13:45:00,920.66,920.68,918.75,919.18,2744.0,918.1832,918.2031,916.2783,916.7072,2744.0
2024-01-03 13:50:00,919.97,920.21,919.74,919.74,500.0,917.495,917.7344,917.2657,917.2657,500.0
2024-01-03 13:55:00,920.31,920.31,917.27,917.27,2120.0,917.8341,917.8341,914.8023,914.8023,2120.0
2024-01-03 14:00:00,917.72,919.24,917.27,918.27,2763.0,915.2511,916.767,914.8023,915.7996,2763.0
2024-01-03 14:05:00,919.13,920.2,918.77,919.34,1400.0,916.6573,917.7244,916.2983,916.8667,1400.0
2024-01-03 14:10:00,920.25,921.31,920.17,920.17,1400.0,917.7743,918.8314,917.6945,917.6945,1400.0
2024-01-03 14:15:00,920.18,920.45,919.57,920.45,1300.0,917.7045,917.9737,917.0961,917.9737,1300.0
2024-01-03 14:20:00,920.39,921.58,920.39,921.19,717.0,917.9139,919.1007,917.9139,918.7118,717.0
2024-01-03 14:25:00,921.74,923.0,921.44,923.0,2534.0,919.2603,920.5169,918.9611,920.5169,2534.0
2024-01-03 14:30:00,923.08,923.6,921.96,921.96,1690.0,920.5967,921.1153,919.4797,919.4797,1690.0
2024-01-03 14:35:00,921.98,922.18,921.0,921.01,1110.0,919.4996,919.6991,918.5223,918.5322,1110.0
2024-01-03 14:40:00,921.53,921.69,920.71,920.71,2321.0,919.0508,919.2104,918.233,918.233,2321.0
2024-01-03 14:45:00,920.67,920.67,919.99,919.99,400.0,918.1932,918.1932,917.515,917.515,400.0
2024-01-03 14:50:00,919.44,920.72,919.43,920.41,1824.0,916.9665,918.243,916.9565,917.9339,1824.0
2024-01-03 14:55:00,920.03,921.01,919.55,919.93,4609.0,917.5549,918.5322,917.0762,917.4551,4609.0
2024-01-03 15:00:00,920.24,920.24,918.22,918.77,1103.0,917.7643,917.7643,915.7497,916.2983,1103.0
2024-01-03 15:05:00,918.22,918.93,916.3,916.8,4129.0,915.7497,916.4578,913.8349,914.3336,4129.0
2024-01-03 15:10:00,915.85,916.53,915.85,916.53,1123.0,913.3861,914.0643,913.3861,914.0643,1123.0
2024-01-03 15:15:00,915.96,916.4,914.98,916.13,3371.0,913.4958,913.9346,912.5185,913.6654,3371.0
2024-01-03 15:20:00,915.63,915.63,914.69,915.13,2500.0,913.1667,913.1667,912.2292,912.6681,2500.0
2024-01-03 15:25:00,914.94,916.04,914.93,916.04,1679.0,912.4786,913.5756,912.4686,913.5756,1679.0
2024-01-03 15:30:00,916.36,916.36,915.49,915.75,4608.0,913.8947,913.8947,913.0271,913.2864,4608.0
2024-01-03 15:35:00,915.76,916.14,915.47,916.14,2385.0,913.2964,913.6753,913.0071,913.6753,2385.0
2024-01-03 15:40:00,915.75,916.21,915.32,915.35,2967.0,913.2864,913.7452,912.8575,912.8875,2967.0
2024-01-03 15:45:00,915.74,917.33,914.91,917.33,6517.0,913.2764,914.8621,912.4486,914.8621,6517.0
2024-01-03 15:50:00,917.14,918.15,916.6,918.09,10920.0,914.6726,915.6799,914.1341,915.6201,10920.0
2024-01-03 15:55:00,917.76,918.87,917.56,917.95,24910.0,915.291,916.398,915.0915,915.4805,24910.0
2024-01-04 09:30:00,917.78,920.0,914.52,918.03,12963.0,915.3109,917.525,912.0597,915.5603,12963.0
2024-01-04 09:35:00,917.96,918.89,917.95,918.89,400.0,915.4904,916.4179,915.4805,916.4179,400.0
2024-01-04 09:40:00,918.85,918.85,917.17,917.36,508.0,916.378,916.378,914.7026,914.8921,508.0
2024-01-04 09:45:00,915.87,916.85,915.87,916.85,200.0,913.4061,914.3834,913.4061,914.3834,200.0
2024-01-04 09:50:00,917.39,918.44,917.39,917.88,1131.0,914.922,915.9692,914.922,915.4107,1131.0
2024-01-04 09:55:00,916.98,917.77,916.97,917.74,307.0,914.5131,915.301,914.5031,915.271,307.0
2024-01-04 10:00:00,916.68,917.62,916.22,916.22,1789.0,914.2139,915.1514,913.7551,913.7551,1789.0
2024-01-04 10:05:00,915.01,915.44,914.74,915.44,700.0,912.5484,912.9772,912.2791,912.9772,700.0
2024-01-04 10:10:00,914.29,915.65,914.29,915.65,740.0,911.8303,913.1867,911.8303,913.1867,740.0
2024-01-04 10:15:00,916.12,916.12,914.36,914.72,1020.0,913.6554,913.6554,911.9001,912.2592,1020.0
2024-01-04 10:20:00,914.95,915.51,914.32,915.18,990.0,912.4885,913.047,911.8602,912.7179,990.0
2024-01-04 10:25:00,916.27,918.3,915.0,918.3,923.0,913.805,915.8295,912.5384,915.8295,923.0
2024-01-04 10:30:00,916.52,917.53,916.29,917.07,1375.0,914.0543,915.0616,913.8249,914.6028,1375.0
2024-01-04 10:35:00,916.93,918.44,916.92,918.16,831.0,914.4632,915.9692,914.4532,915.6899,831.0
2024-01-04 10:40:00,918.65,919.16,918.13,919.16,523.0,916.1786,916.6872,915.66,916.6872,523.0
2024-01-04 10:45:00,919.49,919.6,919.26,919.6,400.0,917.0163,917.126,916.7869,917.126,400.0
2024-01-04 10:50:00,919.6,919.97,918.93,919.02,3863.0,917.126,917.495,916.4578,916.5476,3863.0
2024-01-04 10:55:00,919.35,920.0,919.24,919.25,1659.0,916.8767,917.525,916.767,916.777,1659.0
2024-01-04 11:00:00,919.35,920.02,919.33,919.96,530.0,916.8767,917.5449,916.8568,917.4851,530.0
2024-01-04 11:05:00,920.07,920.32,919.21,919.47,1334.0,917.5948,917.8441,916.7371,916.9964,1334.0
2024-01-04 11:10:00,919.57,920.09,919.34,919.77,2302.0,917.0961,917.6147,916.8667,917.2956,2302.0
2024-01-04 11:15:00,920.36,921.0,920.02,921.0,2363.0,917.884,918.5223,917.5449,918.5223,2363.0
2024-01-04 11:20:00,920.99,921.1,919.48,921.1,1001.0,918.5123,918.622,917.0064,918.622,1001.0
2024-01-04 11:25:00,920.81,920.81,920.81,920.81,100.0,918.3328,918.3328,918.3328,918.3328,100.0
2024-01-04 11:30:00,921.28,922.3,921.19,921.97,1585.0,918.8015,919.8188,918.7118,919.4897,1585.0
2024-01-04 11:35:00,923.27,923.27,921.91,922.96,965.0,920.7862,920.7862,919.4298,920.477,965.0
2024-01-04 11:40:00,922.97,922.97,922.16,922.16,801.0,920.487,920.487,919.6791,919.6791,801.0
2024-01-04 11:45:00,922.07,922.07,921.36,921.9,700.0,919.5894,919.5894,918.8813,919.4198,700.0
2024-01-04 11:50:00,922.4,922.4,922.4,922.4,100.0,919.9185,919.9185,919.9185,919.9185,100.0
2024-01-04 11:55:00,922.12,923.11,922.12,922.38,880.0,919.6393,920.6266,919.6393,919.8986,880.0
2024-01-04 12:00:00,923.02,923.02,922.14,922.24,747.0,920.5368,920.5368,919.6592,919.7589,747.0
2024-01-04 12:05:00,922.29,922.58,921.86,922.25,1300.0,919.8088,920.098,919.38,919.7689,1300.0
2024-01-04 12:10:00,922.08,922.08,920.93,921.93,2397.0,919.5994,919.5994,918.4525,919.4498,2397.0
2024-01-04 12:15:00,922.72,922.72,922.72,922.72,100.0,920.2376,920.2376,920.2376,920.2376,100.0
2024-01-04 12:20:00,922.07,922.74,921.56,921.98,1515.0,919.5894,920.2576,919.0808,919.4996,1515.0
2024-01-04 12:25:00,922.31,922.31,921.77,921.8,1100.0,919.8287,919.8287,919.2902,919.3201,1100.0
2024-01-04 12:30:00,921.66,922.84,921.65,922.84,1041.0,919.1805,920.3573,919.1705,920.3573,1041.0
2024-01-04 12:35:00,922.25,922.94,922.13,922.94,700.0,919.7689,920.457,919.6492,920.457,700.0
2024-01-04 12:40:00,922.04,922.95,921.6,921.95,1101.0,919.5595,920.467,919.1206,919.4697,1101.0
2024-01-04 12:45:00,921.43,922.0,921.43,922.0,600.0,918.9511,919.5196,918.9511,919.5196,600.0
2024-01-04 12:50:00,922.0,922.28,922.0,922.0,1373.0,919.5196,919.7988,919.5196,919.5196,1373.0
2024-01-04 12:55:00,922.24,922.75,921.96,922.75,2851.0,919.7589,920.2676,919.4797,920.2676,2851.0
2024-01-04 13:00:00,922.48,923.34,922.2,923.13,1248.0,919.9983,920.856,919.719,920.6465,1248.0
2024-01-04 13:05:00,923.98,923.98,923.12,923.36,2100.0,921.4942,921.4942,920.6366,920.8759,2100.0
2024-01-04 13:10:00,923.36,923.98,923.19,923.67,3200.0,920.8759,921.4942,920.7064,921.1851,3200.0
2024-01-04 13:15:00,923.67,923.83,923.37,923.75,2721.0,921.1851,921.3447,920.8859,921.2649,2721.0
2024-01-04 13:20:00,924.0,924.23,923.59,923.59,892.0,921.5142,921.7436,921.1053,921.1053,892.0
2024-01-04 13:25:00,923.82,923.82,923.81,923.82,100.0,921.3347,921.3347,921.3247,921.3347,100.0
2024-01-04 13:30:00,924.0,924.3,923.5,923.75,4598.0,921.5142,921.8134,921.0155,921.2649,4598.0
2024-01-04 13:35:00,923.49,923.82,923.49,923.82,300.0,921.0056,921.3347,921.0056,921.3347,300.0
2024-01-04 13:40:00,923.8,923.8,923.24,923.72,1400.0,921.3147,921.3147,920.7562,921.2349,1400.0
2024-01-04 13:45:00,924.13,924.89,923.6,923.93,900.0,921.6438,922.4018,921.1153,921.4444,900.0
2024-01-04 13:50:00,923.61,923.61,923.0,923.37,3725.0,921.1252,921.1252,920.5169,920.8859,3725.0
2024-01-04 13:55:00,923.29,923.29,922.71,923.26,956.0,920.8061,920.8061,920.2277,920.7762,956.0
2024-01-04 14:00:00,922.87,922.87,921.99,922.2,1554.0,920.3872,920.3872,919.5096,919.719,1554.0
2024-01-04 14:05:00,921.66,922.03,921.66,922.03,414.0,919.1805,919.5495,919.1805,919.5495,414.0
2024-01-04 14:10:00,921.84,921.86,921.84,921.86,300.0,919.36,919.38,919.36,919.38,300.0
2024-01-04 14:15:00,921.42,921.42,920.78,920.78,600.0,918.9411,918.9411,918.3029,918.3029,600.0
2024-01-04 14:20:00,920.98,920.98,920.37,920.37,406.0,918.5023,918.5023,917.894,917.894,406.0
2024-01-04 14:25:00,920.15,920.16,918.74,919.01,2100.0,917.6746,917.6845,916.2683,916.5376,2100.0
2024-01-04 14:30:00,918.43,919.36,917.97,918.84,1107.0,915.9592,916.8867,915.5004,916.3681,1107.0
2024-01-04 14:35:00,918.84,918.84,918.84,918.84,0.0,916.3681,916.3681,916.3681,916.3681,0.0
2024-01-04 14:40:00,917.59,917.59,917.5,917.58,1300.0,915.1214,915.1214,915.0317,915.1115,1300.0
2024-01-04 14:45:00,917.67,917.79,917.26,917.35,964.0,915.2012,915.3209,914.7923,914.8821,964.0
2024-01-04 14:50:00,918.67,918.67,917.5,918.16,3199.0,916.1985,916.1985,915.0317,915.6899,3199.0
2024-01-04 14:55:00,917.94,918.42,917.59,917.86,615.0,915.4705,915.9492,915.1214,915.3907,615.0
2024-01-04 15:00:00,917.18,917.33,915.0,915.28,16504.0,914.7125,914.8621,912.5384,912.8177,16504.0
2024-01-04 15:05:00,915.17,915.37,912.8,912.96,14394.0,912.7079,912.9074,910.3443,910.5039,14394.0
2024-01-04 15:10:00,914.35,915.57,914.35,914.54,2200.0,911.8902,913.1069,911.8902,912.0796,2200.0
2024-01-04 15:15:00,914.16,914.22,912.8,913.01,1450.0,911.7007,911.7605,910.3443,910.5538,1450.0
2024-01-04 15:20:00,912.95,913.23,911.49,912.05,2607.0,910.4939,910.7732,909.0378,909.5963,2607.0
2024-01-04 15:25:00,911.55,911.96,910.14,910.48,4165.0,909.0977,909.5066,907.6915,908.0306,4165.0
2024-01-04 15:30:00,910.47,910.63,909.21,910.63,7171.0,908.0206,908.1802,906.764,908.1802,7171.0
2024-01-04 15:35:00,910.83,912.0,910.83,911.72,1647.0,908.3796,909.5465,908.3796,909.2672,1647.0
2024-01-04 15:40:00,911.84,912.32,910.75,910.83,5234.0,909.3869,909.8656,908.2998,908.3796,5234.0
2024-01-04 15:45:00,910.9,911.51,910.03,910.62,7983.0,908.4494,909.0578,907.5818,908.1702,7983.0
2024-01-04 15:50:00,911.08,913.23,910.94,912.61,16453.0,908.629,910.7732,908.4893,910.1548,16453.0
2024-01-04 15:55:00,912.44,913.14,911.39,911.69,19139.0,909.9853,910.6834,908.9381,909.2373,19139.0
2024-01-05 09:30:00,905.0,909.95,904.0,908.61,14621.0,902.5653,907.502,901.568,906.1656,14621.0
2024-01-05 09:35:00,909.86,909.86,907.72,907.72,1600.0,907.4122,907.4122,905.278,905.278,1600.0
2024-01-05 09:40:00,909.47,910.14,907.71,909.77,3550.0,907.0233,907.6915,905.268,907.3225,3550.0
2024-01-05 09:45:00,911.27,911.56,909.87,911.56,2730.0,908.8184,909.1077,907.4222,909.1077,2730.0
2024-01-05 09:50:00,912.32,912.32,909.41,909.41,2726.0,909.8656,909.8656,906.9634,906.9634,2726.0
2024-01-05 09:55:00,911.05,915.51,910.91,914.97,2850.0,908.599,913.047,908.4594,912.5085,2850.0
2024-01-05 10:00:00,914.92,914.92,911.89,912.31,2313.0,912.4586,912.4586,909.4368,909.8556,2313.0
2024-01-05 10:05:00,913.14,917.0,913.14,916.58,2327.0,910.6834,914.533,910.6834,914.1142,2327.0
2024-01-05 10:10:00,917.76,917.88,916.17,917.08,3600.0,915.291,915.4107,913.7053,914.6128,3600.0
2024-01-05 10:15:00,916.97,917.97,916.88,917.6,3113.0,914.5031,915.5004,914.4133,915.1314,3113.0
2024-01-05 10:20:00,918.19,920.17,917.41,920.17,2269.0,915.7198,917.6945,914.9419,917.6945,2269.0
2024-01-05 10:25:00,920.15,920.15,916.79,916.79,2325.0,917.6746,917.6746,914.3236,914.3236,2325.0
2024-01-05 10:30:00,917.24,918.13,917.15,918.13,3000.0,914.7724,915.66,914.6826,915.66,3000.0
2024-01-05 10:35:00,917.52,918.21,917.52,918.21,2425.0,915.0516,915.7398,915.0516,915.7398,2425.0
2024-01-05 10:40:00,918.41,920.1,917.66,919.28,3400.0,915.9392,917.6247,915.1912,916.8069,3400.0
2024-01-05 10:45:00,920.07,920.07,918.41,918.57,2496.0,917.5948,917.5948,915.9392,916.0988,2496.0
2024-01-05 10:50:00,919.89,920.84,919.89,920.78,2309.0,917.4153,918.3627,917.4153,918.3029,2309.0
2024-01-05 10:55:00,921.31,921.31,920.33,920.42,1145.0,918.8314,918.8314,917.8541,917.9438,1145.0
2024-01-05 11:00:00,920.47,920.98,919.88,920.98,917.0,917.9937,918.5023,917.4053,918.5023,917.0
2024-01-05 11:05:00,920.29,920.31,919.01,919.63,1335.0,917.8142,917.8341,916.5376,917.1559,1335.0
2024-01-05 11:10:00,920.51,921.07,920.4,920.7,1756.0,918.0336,918.5921,917.9239,918.2231,1756.0
2024-01-05 11:15:00,920.45,920.96,919.49,920.51,1039.0,917.9737,918.4824,917.0163,918.0336,1039.0
2024-01-05 11:20:00,920.12,922.0,920.12,921.45,1300.0,917.6446,919.5196,917.6446,918.9711,1300.0
2024-01-05 11:25:00,922.61,922.71,920.23,920.47,1262.0,920.1279,920.2277,917.7543,917.9937,1262.0
2024-01-05 11:30:00,921.8,921.8,920.35,921.16,1575.0,919.3201,919.3201,917.874,918.6818,1575.0
2024-01-05 11:35:00,920.82,920.82,919.45,919.45,273.0,918.3427,918.3427,916.9764,916.9764,273.0
2024-01-05 11:40:00,918.69,919.64,918.27,919.36,7460.0,916.2185,917.1659,915.7996,916.8867,7460.0
2024-01-05 11:45:00,917.79,919.05,917.79,918.33,1074.0,915.3209,916.5775,915.3209,915.8594,1074.0
2024-01-05 11:50:00,919.02,919.08,917.96,917.96,619.0,916.5476,916.6074,915.4904,915.4904,619.0
2024-01-05 11:55:00,917.68,917.82,917.67,917.82,300.0,915.2112,915.3508,915.2012,915.3508,300.0
2024-01-05 12:00:00,917.87,918.17,917.77,917.77,733.0,915.4007,915.6999,915.301,915.301,733.0
2024-01-05 12:05:00,918.54,918.57,917.96,917.96,1505.0,916.0689,916.0988,915.4904,915.4904,1505.0
2024-01-05 12:10:00,918.78,919.48,918.7,918.87,2318.0,916.3082,917.0064,916.2285,916.398,2318.0
2024-01-05 12:15:00,918.41,918.89,917.59,917.59,2100.0,915.9392,916.4179,915.1214,915.1214,2100.0
2024-01-05 12:20:00,916.84,917.86,916.15,917.63,3400.0,914.3735,915.3907,913.6853,915.1613,3400.0
2024-01-05 12:25:00,917.16,917.59,917.16,917.59,1090.0,914.6926,915.1214,914.6926,915.1214,1090.0
2024-01-05 12:30:00,917.53,917.86,917.32,917.86,1355.0,915.0616,915.3907,914.8522,915.3907,1355.0
2024-01-05 12:35:00,917.86,918.67,917.69,918.18,1651.0,915.3907,916.1985,915.2212,915.7099,1651.0
2024-01-05 12:40:00,918.85,918.86,918.09,918.86,667.0,916.378,916.388,915.6201,916.388,667.0
2024-01-05 12:45:00,918.89,919.02,918.21,919.02,800.0,916.4179,916.5476,915.7398,916.5476,800.0
2024-01-05 12:50:00,919.35,919.35,918.98,918.99,200.0,916.8767,916.8767,916.5077,916.5177,200.0
2024-01-05 12:55:00,919.4,919.4,918.34,918.37,1169.0,916.9266,916.9266,915.8694,915.8993,1169.0
2024-01-05 13:00:00,918.89,918.89,917.83,917.83,900.0,916.4179,916.4179,915.3608,915.3608,900.0
2024-01-05 13:05:00,916.9,917.5,916.9,917.23,1200.0,914.4333,915.0317,914.4333,914.7624,1200.0
2024-01-05 13:10:00,917.31,917.45,916.8,917.45,2323.0,914.8422,914.9818,914.3336,914.9818,2323.0
2024-01-05 13:15:00,917.16,917.79,916.8,917.79,1800.0,914.6926,915.3209,914.3336,915.3209,1800.0
2024-01-05 13:20:00,918.49,918.61,918.49,918.54,500.0,916.019,916.1387,916.019,916.0689,500.0
2024-01-05 13:25:00,919.57,919.57,919.57,919.57,200.0,917.0961,917.0961,917.0961,917.0961,200.0
2024-01-05 13:30:00,919.57,919.98,919.31,919.97,2000.0,917.0961,917.505,916.8368,917.495,2000.0
2024-01-05 13:35:00,919.98,920.35,919.34,919.83,1923.0,917.505,917.874,916.8667,917.3554,1923.0
2024-01-05 13:40:00,919.55,919.55,918.77,918.77,700.0,917.0762,917.0762,916.2983,916.2983,700.0
2024-01-05 13:45:00,919.69,919.74,919.16,919.16,856.0,917.2158,917.2657,916.6872,916.6872,856.0
2024-01-05 13:50:00,918.72,919.18,917.8,917.81,2264.0,916.2484,916.7072,915.3309,915.3408,2264.0
2024-01-05 13:55:00,919.31,919.38,918.84,919.3,992.0,916.8368,916.9066,916.3681,916.8268,992.0
2024-01-05 14:00:00,918.74,918.94,918.56,918.56,301.0,916.2683,916.4678,916.0888,916.0888,301.0
2024-01-05 14:05:00,919.07,919.3,919.03,919.3,425.0,916.5975,916.8268,916.5576,916.8268,425.0
2024-01-05 14:10:00,919.31,919.97,918.61,918.83,1802.0,916.8368,917.495,916.1387,916.3581,1802.0
2024-01-05 14:15:00,918.49,918.49,918.48,918.49,191.0,916.019,916.019,916.009,916.019,191.0
2024-01-05 14:20:00,918.34,918.34,918.33,918.34,400.0,915.8694,915.8694,915.8594,915.8694,400.0
2024-01-05 14:25:00,918.33,918.33,917.77,917.77,596.0,915.8594,915.8594,915.301,915.301,596.0
2024-01-05 14:30:00,917.87,918.45,917.66,918.45,1900.0,915.4007,915.9791,915.1912,915.9791,1900.0
2024-01-05 14:35:00,918.25,918.25,917.03,917.14,3165.0,915.7797,915.7797,914.5629,914.6726,3165.0
2024-01-05 14:40:00,916.64,916.64,914.27,914.44,2429.0,914.174,914.174,911.8104,911.9799,2429.0
2024-01-05 14:45:00,914.35,915.35,914.35,915.01,1460.0,911.8902,912.8875,911.8902,912.5484,1460.0
2024-01-05 14:50:00,914.18,914.18,913.41,913.41,917.0,911.7206,911.7206,910.9527,910.9527,917.0
2024-01-05 14:55:00,913.27,913.27,912.0,913.24,1750.0,910.8131,910.8131,909.5465,910.7831,1750.0
2024-01-05 15:00:00,913.47,913.57,913.39,913.39,795.0,911.0125,911.1123,910.9327,910.9327,795.0
2024-01-05 15:05:00,913.56,913.59,912.17,913.0,3799.0,911.1023,911.1322,909.716,910.5438,3799.0
2024-01-05 15:10:00,912.95,914.63,912.78,914.63,1445.0,910.4939,912.1694,910.3244,912.1694,1445.0
2024-01-05 15:15:00,914.44,914.44,913.89,914.36,718.0,911.9799,911.9799,911.4314,911.9001,718.0
2024-01-05 15:20:00,914.35,914.54,913.83,914.25,1562.0,911.8902,912.0796,911.3716,911.7904,1562.0
2024-01-05 15:25:00,913.83,914.99,913.83,914.69,2270.0,911.3716,912.5284,911.3716,912.2292,2270.0
2024-01-05 15:30:00,915.06,915.24,913.57,913.57,4821.0,912.5982,912.7778,911.1123,911.1123,4821.0
2024-01-05 15:35:00,913.43,913.87,913.43,913.66,1400.0,910.9726,911.4114,910.9726,911.202,1400.0
2024-01-05 15:40:00,914.01,915.17,914.0,915.17,1800.0,911.5511,912.7079,911.5411,912.7079,1800.0
2024-01-05 15:45:00,916.41,916.41,914.58,914.8,2064.0,913.9446,913.9446,912.1195,912.3389,2064.0
2024-01-05 15:50:00,915.87,916.23,913.08,914.9,7466.0,913.4061,913.7651,910.6236,912.4387,7466.0
2024-01-05 15:55:00,914.24,914.46,913.1,913.17,13177.0,911.7805,911.9999,910.6435,910.7133,13177.0
2024-01-08 09:30:00,890.0,894.0,881.01,893.67,32007.0,887.6057,891.5949,878.6398,891.2658,32007.0
2024-01-08 09:35:00,893.0,895.0,889.79,891.01,5940.0,890.5976,892.5922,887.3962,888.6129,5940.0
2024-01-08 09:40:00,894.48,895.87,890.19,891.79,9699.0,892.0736,893.4599,887.7952,889.3908,9699.0
2024-01-08 09:45:00,891.18,891.22,884.7,885.13,27233.0,888.7825,888.8224,882.3199,882.7488,27233.0
2024-01-08 09:50:00,887.14,889.95,885.97,889.95,2495.0,884.7534,887.5558,883.5865,887.5558,2495.0
2024-01-08 09:55:00,888.74,890.16,885.4,888.93,4470.0,886.3491,887.7652,883.018,886.5385,4470.0
2024-01-08 10:00:00,889.48,889.48,883.59,884.06,8241.0,887.0871,887.0871,881.2129,881.6816,8241.0
2024-01-08 10:05:00,884.99,886.66,882.52,884.04,6254.0,882.6091,884.2746,880.1458,881.6617,6254.0
2024-01-08 10:10:00,884.11,885.46,882.23,884.29,5207.0,881.7315,883.0779,879.8566,881.911,5207.0
2024-01-08 10:15:00,885.21,885.28,882.38,884.76,2146.0,882.8285,882.8984,880.0062,882.3798,2146.0
2024-01-08 10:20:00,885.21,889.78,884.07,888.26,2713.0,882.8285,887.3863,881.6916,885.8703,2713.0
2024-01-08 10:25:00,888.48,890.94,888.47,890.7,3950.0,886.0898,888.5431,886.0798,888.3038,3950.0
2024-01-08 10:30:00,890.07,891.55,889.52,890.67,2714.0,887.6755,889.1515,887.127,888.2739,2714.0
2024-01-08 10:35:00,890.72,891.47,889.67,890.94,1146.0,888.3237,889.0717,887.2765,888.5431,1146.0
2024-01-08 10:40:00,890.92,890.92,889.27,890.66,1800.0,888.5232,888.5232,886.8776,888.2639,1800.0
2024-01-08 10:45:00,890.09,890.09,890.08,890.08,200.0,887.6954,887.6954,887.6854,887.6854,200.0
2024-01-08 10:50:00,890.17,890.57,888.47,888.47,1100.0,887.7752,888.1741,886.0798,886.0798,1100.0
2024-01-08 10:55:00,889.21,889.23,887.43,887.43,2300.0,886.8178,886.8377,885.0426,885.0426,2300.0
2024-01-08 11:00:00,888.31,888.31,885.13,885.13,1723.0,885.9202,885.9202,882.7488,882.7488,1723.0
2024-01-08 11:05:00,885.71,887.31,885.71,886.17,1694.0,883.3272,884.9229,883.3272,883.786,1694.0
2024-01-08 11:10:00,887.4,888.34,886.91,887.6,2801.0,885.0127,885.9501,884.524,885.2121,2801.0
2024-01-08 11:15:00,888.12,888.3,887.51,888.0,771.0,885.7307,885.9102,885.1224,885.611,771.0
2024-01-08 11:20:00,888.21,888.21,886.1,887.55,2564.0,885.8205,885.8205,883.7162,885.1623,2564.0
2024-01-08 11:25:00,886.81,887.18,885.15,886.54,2363.0,884.4242,884.7932,882.7687,884.155,2363.0
2024-01-08 11:30:00,887.33,888.47,886.42,888.4,1500.0,884.9428,886.0798,884.0353,886.01,1500.0
2024-01-08 11:35:00,887.95,887.95,887.05,887.63,1500.0,885.5612,885.5612,884.6636,885.242,1500.0
2024-01-08 11:40:00,887.36,888.37,887.31,887.83,1300.0,884.9728,885.98,884.9229,885.4415,1300.0
2024-01-08 11:45:00,887.56,887.85,885.14,885.5,2319.0,885.1722,885.4614,882.7587,883.1178,2319.0
2024-01-08 11:50:00,885.21,885.68,883.96,884.96,4602.0,882.8285,883.2973,881.5819,882.5792,4602.0
2024-01-08 11:55:00,885.29,885.91,885.08,885.08,1200.0,882.9083,883.5267,882.6989,882.6989,1200.0
2024-01-08 12:00:00,885.95,888.16,885.95,887.1,1300.0,883.5666,885.7706,883.5666,884.7135,1300.0
2024-01-08 12:05:00,887.32,888.88,887.32,888.88,1100.0,884.9329,886.4887,884.9329,886.4887,1100.0
2024-01-08 12:10:00,888.84,889.68,888.45,889.68,1932.0,886.4488,887.2865,886.0598,887.2865,1932.0
2024-01-08 12:15:00,889.7,890.12,889.41,889.41,600.0,887.3065,887.7253,887.0172,887.0172,600.0
2024-01-08 12:20:00,888.75,889.43,888.67,889.43,331.0,886.359,887.0372,886.2792,887.0372,331.0
2024-01-08 12:25:00,888.95,888.95,888.19,888.19,501.0,886.5585,886.5585,885.8005,885.8005,501.0
2024-01-08 12:30:00,889.33,889.33,887.53,888.07,1263.0,886.9375,886.9375,885.1423,885.6809,1263.0
2024-01-08 12:35:00,887.56,889.18,887.56,889.07,2600.0,885.1722,886.7879,885.1722,886.6782,2600.0
2024-01-08 12:40:00,888.78,889.46,888.37,889.35,2615.0,886.3889,887.0671,885.98,886.9574,2615.0
2024-01-08 12:45:00,889.59,889.59,888.88,889.38,1200.0,887.1968,887.1968,886.4887,886.9873,1200.0
2024-01-08 12:50:00,889.76,892.0,889.28,891.97,1843.0,887.3663,889.6003,886.8876,889.5704,1843.0
2024-01-08 12:55:00,892.0,892.86,891.01,891.01,2605.0,889.6003,890.458,888.6129,888.6129,2605.0
2024-01-08 13:00:00,891.11,893.13,891.11,892.87,1700.0,888.7127,890.7272,888.7127,890.4679,1700.0
2024-01-08 13:05:00,892.12,892.12,891.33,891.86,663.0,889.72,889.72,888.9321,889.4607,663.0
2024-01-08 13:10:00,891.07,891.54,890.37,890.37,1001.0,888.6728,889.1415,887.9747,887.9747,1001.0
2024-01-08 13:15:00,890.54,891.27,890.53,890.76,1250.0,888.1442,888.8722,888.1342,888.3636,1250.0
2024-01-08 13:20:00,890.51,891.4,889.96,890.3,1815.0,888.1143,889.0019,887.5658,887.9049,1815.0
2024-01-08 13:25:00,891.0,891.03,889.41,890.33,2400.0,888.603,888.6329,887.0172,887.9348,2400.0
2024-01-08 13:30:00,889.71,890.61,889.46,890.61,1700.0,887.3164,888.214,887.0671,888.214,1700.0
2024-01-08 13:35:00,890.7,891.08,889.99,891.08,900.0,888.3038,888.6828,887.5957,888.6828,900.0
2024-01-08 13:40:00,891.32,892.51,890.66,891.75,2880.0,888.9221,890.1089,888.2639,889.351,2880.0
2024-01-08 13:45:00,892.76,892.76,891.88,892.62,700.0,890.3582,890.3582,889.4806,890.2186,700.0
2024-01-08 13:50:00,892.22,892.56,891.48,892.25,1264.0,889.8197,890.1588,889.0817,889.8496,1264.0
2024-01-08 13:55:00,892.89,893.14,892.79,892.8,760.0,890.4879,890.7372,890.3882,890.3981,760.0
2024-01-08 14:00:00,892.99,893.59,892.71,892.72,752.0,890.5876,891.186,890.3084,890.3183,752.0
2024-01-08 14:05:00,893.01,893.35,892.74,893.11,500.0,890.6076,890.9466,890.3383,890.7073,500.0
2024-01-08 14:10:00,893.67,893.85,893.67,893.85,200.0,891.2658,891.4453,891.2658,891.4453,200.0
2024-01-08 14:15:00,893.87,894.76,893.47,893.47,1620.0,891.4653,892.3529,891.0663,891.0663,1620.0
2024-01-08 14:20:00,893.93,894.53,893.71,894.02,1403.0,891.5251,892.1235,891.3057,891.6148,1403.0
2024-01-08 14:25:00,894.09,895.77,893.61,895.77,1000.0,891.6847,893.3601,891.206,893.3601,1000.0
2024-01-08 14:30:00,895.97,896.71,895.74,896.67,2601.0,893.5596,894.2976,893.3302,894.2577,2601.0
2024-01-08 14:35:00,896.37,896.59,894.78,895.33,4105.0,893.9585,894.1779,892.3728,892.9213,4105.0
2024-01-08 14:40:00,895.2,895.26,894.51,894.79,1543.0,892.7917,892.8515,892.1035,892.3828,1543.0
2024-01-08 14:45:00,894.79,896.37,894.79,896.37,600.0,892.3828,893.9585,892.3828,893.9585,600.0
2024-01-08 14:50:00,895.92,897.53,895.92,897.53,1200.0,893.5097,895.1154,893.5097,895.1154,1200.0
2024-01-08 14:55:00,897.27,897.61,896.4,897.18,1028.0,894.8561,895.1952,893.9884,894.7663,1028.0
2024-01-08 15:00:00,897.62,898.34,897.24,898.04,700.0,895.2052,895.9232,894.8262,895.624,700.0
2024-01-08 15:05:00,898.48,898.48,897.38,898.18,1921.0,896.0628,896.0628,894.9658,895.7637,1921.0
2024-01-08 15:10:00,898.88,898.89,896.5,896.5,5078.0,896.4618,896.4717,894.0882,894.0882,5078.0
2024-01-08 15:15:00,897.79,899.53,897.79,899.33,2078.0,895.3747,897.11,895.3747,896.9106,2078.0
2024-01-08 15:20:00,899.25,899.54,898.66,898.93,3229.0,896.8308,897.12,896.2424,896.5116,3229.0
2024-01-08 15:25:00,898.97,898.99,898.08,898.34,2321.0,896.5515,896.5715,895.6639,895.9232,2321.0
2024-01-08 15:30:00,898.56,899.1,897.37,898.68,4956.0,896.1426,896.6812,894.9558,896.2623,4956.0
2024-01-08 15:35:00,899.17,900.35,897.95,900.01,6002.0,896.751,897.9278,895.5343,897.5887,6002.0
2024-01-08 15:40:00,900.01,900.44,899.3,900.44,6341.0,897.5887,898.0176,896.8806,898.0176,6341.0
2024-01-08 15:45:00,900.39,901.24,899.95,900.42,6042.0,897.9677,898.8154,897.5289,897.9976,6042.0
2024-01-08 15:50:00,900.86,902.5,899.75,902.5,14316.0,898.4364,900.072,897.3294,900.072,14316.0
2024-01-08 15:55:00,902.26,903.6,901.99,902.13,14859.0,899.8327,901.1691,899.5634,899.703,14859.0
2024-01-09 09:30:00,895.37,895.5,891.17,894.81,11578.0,892.9612,893.0909,888.7725,892.4027,11578.0
2024-01-09 09:35:00,894.93,895.32,894.93,895.32,800.0,892.5224,892.9113,892.5224,892.9113,800.0
2024-01-09 09:40:00,895.36,898.95,895.36,898.65,1596.0,892.9512,896.5316,892.9512,896.2324,1596.0
2024-01-09 09:45:00,896.86,898.98,894.71,895.05,2496.0,894.4472,896.5615,892.303,892.6421,2496.0
2024-01-09 09:50:00,896.36,896.36,893.81,893.81,1438.0,893.9486,893.9486,891.4054,891.4054,1438.0
2024-01-09 09:55:00,895.39,895.39,892.13,894.43,2669.0,892.9812,892.9812,889.7299,892.0237,2669.0
2024-01-09 10:00:00,895.83,896.5,893.91,893.92,3494.0,893.42,894.0882,891.5051,891.5151,3494.0
2024-01-09 10:05:00,893.68,894.32,892.13,893.52,1800.0,891.2758,891.914,889.7299,891.1162,1800.0
2024-01-09 10:10:00,893.6,894.39,893.57,894.38,600.0,891.196,891.9839,891.1661,891.9739,600.0
2024-01-09 10:15:00,896.07,896.52,894.84,894.85,2584.0,893.6593,894.1081,892.4326,892.4426,2584.0
2024-01-09 10:20:00,894.81,895.31,893.62,895.31,2293.0,892.4027,892.9014,891.2159,892.9014,2293.0
2024-01-09 10:25:00,894.68,895.91,894.34,894.35,1963.0,892.2731,893.4998,891.934,891.944,1963.0
2024-01-09 10:30:00,894.51,894.52,893.04,893.65,1000.0,892.1035,892.1135,890.6375,891.2458,1000.0
2024-01-09 10:35:00,894.01,894.69,891.72,891.72,1524.0,891.6049,892.283,889.321,889.321,1524.0
2024-01-09 10:40:00,892.55,892.55,890.32,890.32,1900.0,890.1488,890.1488,887.9248,887.9248,1900.0
2024-01-09 10:45:00,890.69,891.63,890.0,890.46,3919.0,888.2938,889.2313,887.6057,888.0644,3919.0
2024-01-09 10:50:00,891.08,891.24,889.1,889.1,11878.0,888.6828,888.8423,886.7081,886.7081,11878.0
2024-01-09 10:55:00,889.43,891.8,888.82,890.4,17299.0,887.0372,889.4008,886.4288,888.0046,17299.0
2024-01-09 11:00:00,891.15,893.96,890.55,893.57,2100.0,888.7526,891.555,888.1542,891.1661,2100.0
2024-01-09 11:05:00,893.53,894.52,893.3,893.86,1300.0,891.1262,892.1135,890.8968,891.4553,1300.0
2024-01-09 11:10:00,893.41,893.83,893.41,893.7,1200.0,891.0065,891.4254,891.0065,891.2957,1200.0
2024-01-09 11:15:00,894.55,894.56,894.55,894.56,200.0,892.1434,892.1534,892.1434,892.1534,200.0
2024-01-09 11:20:00,894.25,894.91,893.94,893.94,2252.0,891.8442,892.5025,891.5351,891.5351,2252.0
2024-01-09 11:25:00,893.58,894.25,892.73,893.56,1700.0,891.176,891.8442,890.3283,891.1561,1700.0
2024-01-09 11:30:00,892.18,893.4,892.18,893.4,1200.0,889.7798,890.9965,889.7798,890.9965,1200.0
2024-01-09 11:35:00,892.51,893.2,891.42,892.55,1500.0,890.1089,890.7971,889.0218,890.1488,1500.0
2024-01-09 11:40:00,891.78,891.78,890.9,891.63,1451.0,889.3809,889.3809,888.5032,889.2313,1451.0
2024-01-09 11:45:00,892.44,892.97,892.14,892.92,2800.0,890.0391,890.5677,889.7399,890.5178,2800.0
2024-01-09 11:50:00,892.46,892.88,892.08,892.35,3582.0,890.059,890.4779,889.6801,889.9493,3582.0
2024-01-09 11:55:00,892.35,893.55,891.89,893.54,2649.0,889.9493,891.1461,889.4906,891.1361,2649.0
2024-01-09 12:00:00,893.82,893.82,893.58,893.63,400.0,891.4154,891.4154,891.176,891.2259,400.0
2024-01-09 12:05:00,894.03,896.06,893.97,896.06,1987.0,891.6248,893.6494,891.565,893.6494,1987.0
2024-01-09 12:10:00,895.59,896.86,895.59,896.83,1000.0,893.1806,894.4472,893.1806,894.4173,1000.0
2024-01-09 12:15:00,897.13,897.42,896.94,896.95,400.0,894.7165,895.0057,894.527,894.537,400.0
2024-01-09 12:20:00,896.95,896.96,896.12,896.87,1170.0,894.537,894.5469,893.7092,894.4572,1170.0
2024-01-09 12:25:00,896.77,896.78,896.2,896.21,317.0,894.3574,894.3674,893.789,893.799,317.0
2024-01-09 12:30:00,896.04,896.04,896.03,896.04,100.0,893.6294,893.6294,893.6194,893.6294,100.0
2024-01-09 12:35:00,895.79,895.79,893.92,893.92,800.0,893.3801,893.3801,891.5151,891.5151,800.0
2024-01-09 12:40:00,894.67,896.14,894.4,895.56,2168.0,892.2631,893.7291,891.9938,893.1507,2168.0
2024-01-09 12:45:00,895.56,895.56,895.5,895.5,200.0,893.1507,893.1507,893.0909,893.0909,200.0
2024-01-09 12:50:00,895.03,895.22,894.62,894.62,639.0,892.6221,892.8116,892.2132,892.2132,639.0
2024-01-09 12:55:00,894.74,895.25,894.25,895.25,500.0,892.3329,892.8415,891.8442,892.8415,500.0
2024-01-09 13:00:00,894.82,894.85,894.45,894.59,3718.0,892.4127,892.4426,892.0437,892.1833,3718.0
2024-01-09 13:05:00,894.58,894.58,894.54,894.54,1475.0,892.1733,892.1733,892.1334,892.1334,1475.0
2024-01-09 13:10:00,894.54,895.37,894.54,894.89,825.0,892.1334,892.9612,892.1334,892.4825,825.0
2024-01-09 13:15:00,895.4,895.55,894.77,894.78,588.0,892.9911,893.1407,892.3628,892.3728,588.0
2024-01-09 13:20:00,894.92,894.92,894.08,894.08,744.0,892.5124,892.5124,891.6747,891.6747,744.0
2024-01-09 13:25:00,893.95,894.73,893.3,893.31,1100.0,891.545,892.3229,890.8968,890.9068,1100.0
2024-01-09 13:30:00,893.07,893.7,893.07,893.63,701.0,890.6674,891.2957,890.6674,891.2259,701.0
2024-01-09 13:35:00,893.06,893.06,892.63,892.63,300.0,890.6574,890.6574,890.2286,890.2286,300.0
2024-01-09 13:40:00,892.63,893.91,892.63,893.05,500.0,890.2286,891.5051,890.2286,890.6475,500.0
2024-01-09 13:45:00,893.86,894.06,892.43,893.29,1705.0,891.4553,891.6547,890.0291,890.8868,1705.0
2024-01-09 13:50:00,893.18,894.49,893.18,894.49,700.0,890.7771,892.0836,890.7771,892.0836,700.0
2024-01-09 13:55:00,894.67,894.75,894.21,894.66,655.0,892.2631,892.3429,891.8043,892.2531,655.0
2024-01-09 14:00:00,894.32,894.32,894.08,894.16,300.0,891.914,891.914,891.6747,891.7545,300.0
2024-01-09 14:05:00,894.16,895.32,894.15,895.26,2034.0,891.7545,892.9113,891.7445,892.8515,2034.0
2024-01-09 14:10:00,895.51,896.18,895.51,896.16,400.0,893.1008,893.769,893.1008,893.7491,400.0
2024-01-09 14:15:00,896.12,896.14,896.04,896.04,500.0,893.7092,893.7291,893.6294,893.6294,500.0
2024-01-09 14:20:00,896.38,897.09,896.25,896.79,1628.0,893.9685,894.6766,893.8388,894.3774,1628.0
2024-01-09 14:25:00,896.41,896.76,896.04,896.58,575.0,893.9984,894.3475,893.6294,894.168,575.0
2024-01-09 14:30:00,897.0,897.84,897.0,897.84,786.0,894.5868,895.4246,894.5868,895.4246,786.0
2024-01-09 14:35:00,897.88,897.88,897.23,897.57,629.0,895.4645,895.4645,894.8162,895.1553,629.0
2024-01-09 14:40:00,897.72,898.31,897.31,897.69,1253.0,895.3049,895.8933,894.896,895.275,1253.0
2024-01-09 14:45:00,897.6,898.25,897.46,897.46,600.0,895.1852,895.8335,895.0456,895.0456,600.0
2024-01-09 14:50:00,897.69,897.71,897.06,897.71,1572.0,895.275,895.2949,894.6467,895.2949,1572.0
2024-01-09 14:55:00,898.04,898.47,898.04,898.23,1436.0,895.624,896.0529,895.624,895.8135,1436.0
2024-01-09 15:00:00,897.93,899.61,897.92,899.61,626.0,895.5143,897.1898,895.5044,897.1898,626.0
2024-01-09 15:05:00,899.6,899.6,898.01,898.1,1400.0,897.1798,897.1798,895.5941,895.6839,1400.0
2024-01-09 15:10:00,899.17,899.17,899.17,899.17,100.0,896.751,896.751,896.751,896.751,100.0
2024-01-09 15:15:00,899.0,899.24,899.0,899.02,1095.0,896.5814,896.8208,896.5814,896.6014,1095.0
2024-01-09 15:20:00,898.92,900.67,898.92,900.0,3725.0,896.5017,898.247,896.5017,897.5788,3725.0
2024-01-09 15:25:00,899.78,900.65,899.77,900.42,6450.0,897.3594,898.227,897.3494,897.9976,6450.0
2024-01-09 15:30:00,901.57,902.26,901.35,901.83,1109.0,899.1445,899.8327,898.9251,899.4038,1109.0
2024-01-09 15:35:00,901.49,901.65,900.85,901.55,1876.0,899.0648,899.2243,898.4265,899.1246,1876.0
2024-01-09 15:40:00,902.09,902.79,901.83,902.45,1569.0,899.6631,900.3613,899.4038,900.0222,1569.0
2024-01-09 15:45:00,901.83,901.83,900.13,900.35,9970.0,899.4038,899.4038,897.7084,897.9278,9970.0
2024-01-09 15:50:00,900.33,902.46,900.09,902.46,12869.0,897.9079,900.0321,897.6685,900.0321,12869.0
2024-01-09 15:55:00,902.69,903.28,901.93,902.42,25364.0,900.2615,900.8499,899.5036,899.9922,25364.0
2024-01-10 09:30:00,895.65,900.71,895.22,899.13,11836.0,893.2405,898.2868,892.8116,896.7111,11836.0
2024-01-10 09:35:00,899.53,900.98,897.5,897.5,2005.0,897.11,898.5561,895.0855,895.0855,2005.0
2024-01-10 09:40:00,899.31,900.85,898.06,898.06,983.0,896.8906,898.4265,895.644,895.644,983.0
2024-01-10 09:45:00,899.43,900.58,898.06,900.58,1113.0,897.0103,898.1572,895.644,898.1572,1113.0
2024-01-10 09:50:00,900.58,901.19,899.03,899.86,950.0,898.1572,898.7656,896.6114,897.4391,950.0
2024-01-10 09:55:00,899.81,901.19,899.64,901.19,1484.0,897.3893,898.7656,897.2197,898.7656,1484.0
2024-01-10 10:00:00,900.0,900.26,898.11,898.57,2088.0,897.5788,897.8381,895.6938,896.1526,2088.0
2024-01-10 10:05:00,898.54,900.37,898.53,900.37,400.0,896.1227,897.9478,896.1127,897.9478,400.0
2024-01-10 10:10:00,899.95,899.96,898.68,899.09,2327.0,897.5289,897.5389,896.2623,896.6712,2327.0
2024-01-10 10:15:00,899.12,900.2,899.12,899.63,1600.0,896.7011,897.7782,896.7011,897.2098,1600.0
2024-01-10 10:20:00,899.79,899.81,899.32,899.79,634.0,897.3693,897.3893,896.9006,897.3693,634.0
2024-01-10 10:25:00,900.58,902.52,900.22,902.13,800.0,898.1572,900.092,897.7982,899.703,800.0
2024-01-10 10:30:00,901.0,901.0,899.51,900.49,1951.0,898.5761,898.5761,897.0901,898.0674,1951.0
2024-01-10 10:35:00,901.44,901.44,899.55,899.81,1250.0,899.0149,899.0149,897.13,897.3893,1250.0
2024-01-10 10:40:00,899.75,900.22,899.56,899.72,2501.0,897.3294,897.7982,897.1399,897.2995,2501.0
2024-01-10 10:45:00,899.55,899.68,898.01,898.01,1900.0,897.13,897.2596,895.5941,895.5941,1900.0
2024-01-10 10:50:00,897.8,898.24,894.73,896.03,2151.0,895.3847,895.8235,892.3229,893.6194,2151.0
2024-01-10 10:55:00,896.4,897.33,896.2,897.33,1585.0,893.9884,894.9159,893.789,894.9159,1585.0
2024-01-10 11:00:00,897.23,897.23,896.53,896.54,800.0,894.8162,894.8162,894.1181,894.1281,800.0
2024-01-10 11:05:00,896.65,896.86,894.62,896.23,17587.0,894.2378,894.4472,892.2132,893.8189,17587.0
2024-01-10 11:10:00,895.22,896.47,894.84,896.33,2484.0,892.8116,894.0583,892.4326,893.9186,2484.0
2024-01-10 11:15:00,895.35,897.29,895.34,897.29,1035.0,892.9413,894.8761,892.9313,894.8761,1035.0
2024-01-10 11:20:00,897.31,897.31,896.92,896.93,704.0,894.896,894.896,894.507,894.517,704.0
2024-01-10 11:25:00,896.26,896.47,896.26,896.47,216.0,893.8488,894.0583,893.8488,894.0583,216.0
2024-01-10 11:30:00,896.47,896.48,895.69,895.69,1125.0,894.0583,894.0682,893.2804,893.2804,1125.0
2024-01-10 11:35:00,895.69,895.69,895.15,895.16,713.0,893.2804,893.2804,892.7418,892.7518,713.0
2024-01-10 11:40:00,895.37,896.74,895.36,896.74,1091.0,892.9612,894.3275,892.9512,894.3275,1091.0
2024-01-10 11:45:00,896.17,896.73,895.56,895.56,778.0,893.7591,894.3176,893.1507,893.1507,778.0
2024-01-10 11:50:00,895.71,895.71,895.7,895.71,200.0,893.3003,893.3003,893.2903,893.3003,200.0
2024-01-10 11:55:00,895.99,895.99,895.98,895.98,200.0,893.5795,893.5795,893.5696,893.5696,200.0
2024-01-10 12:00:00,896.4,897.15,896.4,897.15,915.0,893.9884,894.7364,893.9884,894.7364,915.0
2024-01-10 12:05:00,897.15,897.15,897.15,897.15,0.0,894.7364,894.7364,894.7364,894.7364,0.0
2024-01-10 12:10:00,896.53,897.06,895.91,896.41,1800.0,894.1181,894.6467,893.4998,893.9984,1800.0
2024-01-10 12:15:00,897.09,898.04,897.09,898.04,400.0,894.6766,895.624,894.6766,895.624,400.0
2024-01-10 12:20:00,896.75,898.06,896.51,898.06,1734.0,894.3375,895.644,894.0981,895.644,1734.0
2024-01-10 12:25:00,898.04,898.94,898.04,898.94,1642.0,895.624,896.5216,895.624,896.5216,1642.0
2024-01-10 12:30:00,898.5,898.94,898.5,898.94,550.0,896.0828,896.5216,896.0828,896.5216,550.0
2024-01-10 12:35:00,898.83,899.93,898.82,899.93,700.0,896.4119,897.5089,896.4019,897.5089,700.0
2024-01-10 12:40:00,899.34,899.35,898.51,898.81,1092.0,896.9205,896.9305,896.0928,896.392,1092.0
2024-01-10 12:45:00,898.69,898.69,898.69,898.69,200.0,896.2723,896.2723,896.2723,896.2723,200.0
2024-01-10 12:50:00,898.69,898.69,898.68,898.69,100.0,896.2723,896.2723,896.2623,896.2723,100.0
2024-01-10 12:55:00,899.48,900.18,899.41,900.0,725.0,897.0602,897.7583,896.9903,897.5788,725.0
2024-01-10 13:00:00,900.0,900.66,898.96,900.66,1450.0,897.5788,898.237,896.5416,898.237,1450.0
2024-01-10 13:05:00,901.85,901.86,900.19,900.19,939.0,899.4238,899.4338,897.7682,897.7682,939.0
2024-01-10 13:10:00,899.89,900.84,899.68,900.84,1388.0,897.4691,898.4165,897.2596,898.4165,1388.0
2024-01-10 13:15:00,900.86,901.62,900.76,901.61,955.0,898.4364,899.1944,898.3367,899.1844,955.0
2024-01-10 13:20:00,900.42,900.49,899.91,900.49,640.0,897.9976,898.0674,897.489,898.0674,640.0
2024-01-10 13:25:00,900.52,901.03,900.52,901.03,207.0,898.0974,898.606,898.0974,898.606,207.0
2024-01-10 13:30:00,901.04,901.63,901.04,901.21,600.0,898.616,899.2044,898.616,898.7855,600.0
2024-01-10 13:35:00,901.22,901.6,901.22,901.6,300.0,898.7955,899.1745,898.7955,899.1745,300.0
2024-01-10 13:40:00,901.6,901.6,901.6,901.6,0.0,899.1745,899.1745,899.1745,899.1745,0.0
2024-01-10 13:45:00,901.6,901.6,901.6,901.6,0.0,899.1745,899.1745,899.1745,899.1745,0.0
2024-01-10 13:50:00,901.39,901.4,901.39,901.4,200.0,898.965,898.975,898.965,898.975,200.0
2024-01-10 13:55:00,901.7,901.74,901.69,901.74,200.0,899.2742,899.3141,899.2642,899.3141,200.0
2024-01-10 14:00:00,902.16,902.62,901.71,902.1,635.0,899.7329,900.1917,899.2842,899.6731,635.0
2024-01-10 14:05:00,901.57,901.67,901.17,901.18,2022.0,899.1445,899.2443,898.7456,898.7556,2022.0
2024-01-10 14:10:00,901.33,902.73,901.33,902.73,800.0,898.9052,900.3014,898.9052,900.3014,800.0
2024-01-10 14:15:00,902.28,902.93,902.24,902.83,2117.0,899.8526,900.5009,899.8127,900.4011,2117.0
2024-01-10 14:20:00,902.29,903.04,901.65,901.65,1151.0,899.8626,900.6106,899.2243,899.2243,1151.0
2024-01-10 14:25:00,901.27,902.24,901.16,902.24,300.0,898.8453,899.8127,898.7356,899.8127,300.0
2024-01-10 14:30:00,902.09,902.91,902.09,902.91,428.0,899.6631,900.4809,899.6631,900.4809,428.0
2024-01-10 14:35:00,902.71,903.22,902.71,902.86,499.0,900.2815,900.7901,900.2815,900.4311,499.0
2024-01-10 14:40:00,903.06,903.06,903.06,903.06,100.0,900.6305,900.6305,900.6305,900.6305,100.0
2024-01-10 14:45:00,903.88,905.59,903.88,905.11,1702.0,901.4483,903.1537,901.4483,902.675,1702.0
2024-01-10 14:50:00,905.11,906.53,904.78,906.53,1986.0,902.675,904.0912,902.3459,904.0912,1986.0
2024-01-10 14:55:00,906.36,906.36,905.9,906.26,800.0,903.9216,903.9216,903.4629,903.8219,800.0
2024-01-10 15:00:00,905.29,905.33,904.71,904.79,400.0,902.8545,902.8944,902.2761,902.3559,400.0
2024-01-10 15:05:00,904.88,905.76,904.88,905.03,400.0,902.4456,903.3233,902.4456,902.5952,400.0
2024-01-10 15:10:00,905.04,905.98,905.04,905.98,1150.0,902.6052,903.5427,902.6052,903.5427,1150.0
2024-01-10 15:15:00,905.98,905.98,905.98,905.98,0.0,903.5427,903.5427,903.5427,903.5427,0.0
2024-01-10 15:20:00,905.77,905.77,904.57,904.94,1801.0,903.3332,903.3332,902.1365,902.5055,1801.0
2024-01-10 15:25:00,905.6,906.71,905.6,906.31,1500.0,903.1637,904.2707,903.1637,903.8718,1500.0
2024-01-10 15:30:00,907.04,907.04,906.94,906.94,300.0,904.5998,904.5998,904.5001,904.5001,300.0
2024-01-10 15:35:00,906.42,906.42,905.5,906.0,1700.0,903.9815,903.9815,903.064,903.5626,1700.0
2024-01-10 15:40:00,905.55,905.79,904.96,905.56,1500.0,903.1138,903.3532,902.5254,903.1238,1500.0
2024-01-10 15:45:00,905.28,905.95,904.87,905.9,3083.0,902.8446,903.5128,902.4357,903.4629,3083.0
2024-01-10 15:50:00,905.41,907.03,905.41,906.95,10153.0,902.9742,904.5898,902.9742,904.5101,10153.0
2024-01-10 15:55:00,906.99,907.22,905.8,905.93,23312.0,904.55,904.7793,903.3632,903.4928,23312.0
2024-01-11 09:30:00,902.92,903.0,899.52,899.95,5960.0,900.4909,900.5707,897.1001,897.5289,5960.0
2024-01-11 09:35:00,899.07,899.07,899.07,899.07,360.0,896.6513,896.6513,896.6513,896.6513,360.0
2024-01-11 09:40:00,900.79,907.08,900.79,905.71,3247.0,898.3666,904.6397,898.3666,903.2734,3247.0
2024-01-11 09:45:00,905.71,907.07,903.8,903.8,1725.0,903.2734,904.6297,901.3685,901.3685,1725.0
2024-01-11 09:50:00,903.7,909.38,903.7,908.36,1423.0,901.2688,906.9335,901.2688,905.9163,1423.0
2024-01-11 09:55:00,909.9,909.94,908.66,909.94,5662.0,907.4521,907.492,906.2155,907.492,5662.0
2024-01-11 10:00:00,909.96,910.87,909.22,909.39,2479.0,907.512,908.4195,906.774,906.9435,2479.0
2024-01-11 10:05:00,909.51,909.89,909.02,909.63,1879.0,907.0632,907.4422,906.5745,907.1829,1879.0
2024-01-11 10:10:00,909.77,911.15,909.58,910.13,2625.0,907.3225,908.6988,907.133,907.6815,2625.0
2024-01-11 10:15:00,910.12,910.94,910.07,910.6,832.0,907.6715,908.4893,907.6217,908.1502,832.0
2024-01-11 10:20:00,909.98,910.76,909.7,909.95,1117.0,907.5319,908.3098,907.2527,907.502,1117.0
2024-01-11 10:25:00,910.07,914.59,909.86,914.59,2104.0,907.6217,912.1295,907.4122,912.1295,2104.0
2024-01-11 10:30:00,911.98,914.3,911.98,912.99,4411.0,909.5265,911.8403,909.5265,910.5338,4411.0
2024-01-11 10:35:00,913.13,915.54,912.57,914.76,3794.0,910.6734,913.077,910.1149,912.2991,3794.0
2024-01-11 10:40:00,914.76,914.9,913.36,913.95,2745.0,912.2991,912.4387,910.9028,911.4912,2745.0
2024-01-11 10:45:00,913.63,914.15,911.03,911.98,3750.0,911.1721,911.6907,908.5791,909.5265,3750.0
2024-01-11 10:50:00,912.26,912.26,910.22,911.99,1808.0,909.8058,909.8058,907.7713,909.5365,1808.0
2024-01-11 10:55:00,911.88,912.96,910.73,912.96,500.0,909.4268,910.5039,908.2799,910.5039,500.0
2024-01-11 11:00:00,912.46,913.04,912.18,912.56,1900.0,910.0052,910.5837,909.726,910.105,1900.0
2024-01-11 11:05:00,912.58,912.58,910.22,910.22,1335.0,910.1249,910.1249,907.7713,907.7713,1335.0
2024-01-11 11:10:00,909.66,909.94,909.44,909.94,825.0,907.2128,907.492,906.9934,907.492,825.0
2024-01-11 11:15:00,909.75,911.23,909.75,910.2,1513.0,907.3025,908.7785,907.3025,907.7513,1513.0
2024-01-11 11:20:00,910.82,912.45,910.64,911.64,1419.0,908.3697,909.9953,908.1901,909.1874,1419.0
2024-01-11 11:25:00,912.25,912.62,910.12,911.13,3356.0,909.7958,910.1648,907.6715,908.6788,3356.0
2024-01-11 11:30:00,911.91,911.91,909.49,909.49,2000.0,909.4567,909.4567,907.0432,907.0432,2000.0
2024-01-11 11:35:00,910.62,910.62,910.4,910.41,600.0,908.1702,908.1702,907.9508,907.9608,600.0
2024-01-11 11:40:00,910.32,910.54,909.55,909.56,800.0,907.871,908.0904,907.1031,907.113,800.0
2024-01-11 11:45:00,909.29,910.33,908.53,909.52,1225.0,906.8438,907.881,906.0858,907.0731,1225.0
2024-01-11 11:50:00,910.34,910.34,908.43,908.44,1043.0,907.8909,907.8909,905.9861,905.9961,1043.0
2024-01-11 11:55:00,908.66,910.0,908.4,910.0,1890.0,906.2155,907.5519,905.9562,907.5519,1890.0
2024-01-11 12:00:00,909.68,909.72,908.73,908.73,1200.0,907.2327,907.2726,906.2853,906.2853,1200.0
2024-01-11 12:05:00,909.0,909.61,908.58,909.61,2105.0,906.5545,907.1629,906.1357,907.1629,2105.0
2024-01-11 12:10:00,909.28,910.56,909.28,910.56,925.0,906.8338,908.1104,906.8338,908.1104,925.0
2024-01-11 12:15:00,910.98,910.98,909.43,909.44,1100.0,908.5292,908.5292,906.9834,906.9934,1100.0
2024-01-11 12:20:00,909.44,909.6,908.95,909.12,839.0,906.9934,907.1529,906.5047,906.6742,839.0
2024-01-11 12:25:00,908.79,909.58,908.78,908.93,2000.0,906.3451,907.133,906.3351,906.4847,2000.0
2024-01-11 12:30:00,908.7,909.43,908.7,909.43,654.0,906.2554,906.9834,906.2554,906.9834,654.0
2024-01-11 12:35:00,909.94,910.24,909.84,910.24,856.0,907.492,907.7912,907.3923,907.7912,856.0
2024-01-11 12:40:00,909.98,910.79,909.69,909.69,1024.0,907.5319,908.3397,907.2427,907.2427,1024.0
2024-01-11 12:45:00,909.35,909.9,908.82,909.55,9601.0,906.9036,907.4521,906.375,907.1031,9601.0
2024-01-11 12:50:00,908.93,909.98,908.92,909.98,1800.0,906.4847,907.5319,906.4748,907.5319,1800.0
2024-01-11 12:55:00,909.83,911.35,909.82,911.35,800.0,907.3823,908.8982,907.3723,908.8982,800.0
2024-01-11 13:00:00,910.78,912.16,910.78,911.48,1352.0,908.3298,909.706,908.3298,909.0279,1352.0
2024-01-11 13:05:00,911.09,911.7,911.09,911.2,400.0,908.6389,909.2473,908.6389,908.7486,400.0
2024-01-11 13:10:00,911.99,911.99,911.49,911.66,1123.0,909.5365,909.5365,909.0378,909.2074,1123.0
2024-01-11 13:15:00,911.65,911.71,911.27,911.71,1200.0,909.1974,909.2573,908.8184,909.2573,1200.0
2024-01-11 13:20:00,912.14,912.61,911.87,912.61,1300.0,909.6861,910.1548,909.4168,910.1548,1300.0
2024-01-11 13:25:00,912.33,912.33,911.72,911.72,600.0,909.8756,909.8756,909.2672,909.2672,600.0
2024-01-11 13:30:00,911.85,911.87,911.32,911.32,835.0,909.3969,909.4168,908.8683,908.8683,835.0
2024-01-11 13:35:00,912.44,912.44,911.82,911.82,200.0,909.9853,909.9853,909.367,909.367,200.0
2024-01-11 13:40:00,911.79,911.79,911.78,911.79,200.0,909.337,909.337,909.3271,909.337,200.0
2024-01-11 13:45:00,912.69,912.69,911.72,911.73,200.0,910.2346,910.2346,909.2672,909.2772,200.0
2024-01-11 13:50:00,912.68,913.8,912.68,913.43,1710.0,910.2246,911.3416,910.2246,910.9726,1710.0
2024-01-11 13:55:00,914.0,914.47,913.66,914.46,1036.0,911.5411,912.0098,911.202,911.9999,1036.0
2024-01-11 14:00:00,914.47,914.47,914.14,914.34,400.0,912.0098,912.0098,911.6807,911.8802,400.0
2024-01-11 14:05:00,915.0,915.0,913.57,913.58,960.0,912.5384,912.5384,911.1123,911.1222,960.0
2024-01-11 14:10:00,913.58,913.58,913.58,913.58,0.0,911.1222,911.1222,911.1222,911.1222,0.0
2024-01-11 14:15:00,914.51,914.51,913.55,914.04,495.0,912.0497,912.0497,911.0923,911.581,495.0
2024-01-11 14:20:00,914.13,914.14,913.37,914.09,400.0,911.6707,911.6807,910.9128,911.6309,400.0
2024-01-11 14:25:00,914.58,914.58,913.78,913.79,200.0,912.1195,912.1195,911.3217,911.3317,200.0
2024-01-11 14:30:00,914.41,914.99,914.4,914.46,300.0,911.95,912.5284,911.94,911.9999,300.0
2024-01-11 14:35:00,915.0,915.53,915.0,915.12,1110.0,912.5384,913.067,912.5384,912.6581,1110.0
2024-01-11 14:40:00,914.81,915.19,914.8,915.19,200.0,912.3489,912.7279,912.3389,912.7279,200.0
2024-01-11 14:45:00,914.88,915.5,914.71,914.88,1691.0,912.4187,913.0371,912.2492,912.4187,1691.0
2024-01-11 14:50:00,914.76,915.37,914.75,915.36,600.0,912.2991,912.9074,912.2891,912.8974,600.0
2024-01-11 14:55:00,914.87,915.35,914.55,915.23,1964.0,912.4088,912.8875,912.0896,912.7678,1964.0
2024-01-11 15:00:00,915.2,915.2,914.73,914.93,900.0,912.7379,912.7379,912.2691,912.4686,900.0
2024-01-11 15:05:00,915.58,915.83,915.54,915.83,300.0,913.1168,913.3662,913.077,913.3662,300.0
2024-01-11 15:10:00,915.2,916.1,914.59,916.1,1988.0,912.7379,913.6354,912.1295,913.6354,1988.0
2024-01-11 15:15:00,915.15,915.88,914.62,915.4,2050.0,912.688,913.416,912.1594,912.9373,2050.0
2024-01-11 15:20:00,915.7,915.8,914.65,915.51,5759.0,913.2365,913.3363,912.1893,913.047,5759.0
2024-01-11 15:25:00,915.47,916.18,914.85,915.08,4613.0,913.0071,913.7152,912.3888,912.6182,4613.0
2024-01-11 15:30:00,915.04,915.07,914.39,914.96,4018.0,912.5783,912.6082,911.93,912.4985,4018.0
2024-01-11 15:35:00,914.85,914.85,914.1,914.79,4463.0,912.3888,912.3888,911.6408,912.329,4463.0
2024-01-11 15:40:00,914.5,914.61,913.66,914.54,4130.0,912.0398,912.1495,911.202,912.0796,4130.0
2024-01-11 15:45:00,914.7,914.7,913.78,914.63,8193.0,912.2392,912.2392,911.3217,912.1694,8193.0
2024-01-11 15:50:00,914.34,915.57,913.36,914.46,12712.0,911.8802,913.1069,910.9028,911.9999,12712.0
2024-01-11 15:55:00,914.73,916.92,914.56,916.23,25104.0,912.2691,914.4532,912.0996,913.7651,25104.0
2024-01-12 09:30:00,923.61,932.31,921.0,930.38,29204.0,921.1252,929.8018,918.5223,927.877,29204.0
2024-01-12 09:35:00,930.27,934.0,928.18,930.4,11481.0,927.7673,931.4873,925.6829,927.897,11481.0
2024-01-12 09:40:00,932.99,933.25,930.0,930.9,4774.0,930.48,930.7393,927.4981,928.3956,4774.0
2024-01-12 09:45:00,931.18,932.47,930.54,931.62,5721.0,928.6749,929.9614,928.0366,929.1137,5721.0
2024-01-12 09:50:00,932.24,933.63,929.78,931.18,7252.0,929.732,931.1183,927.2786,928.6749,7252.0
2024-01-12 09:55:00,929.48,930.43,928.98,929.55,3757.0,926.9795,927.9269,926.4808,927.0493,3757.0
2024-01-12 10:00:00,930.09,934.0,930.09,933.53,2709.0,927.5878,931.4873,927.5878,931.0186,2709.0
2024-01-12 10:05:00,933.08,933.22,930.15,930.15,2082.0,930.5698,930.7094,927.6476,927.6476,2082.0
2024-01-12 10:10:00,930.93,931.0,929.52,929.52,2100.0,928.4255,928.4954,927.0193,927.0193,2100.0
2024-01-12 10:15:00,929.02,930.65,929.02,930.62,1900.0,926.5207,928.1463,926.5207,928.1164,1900.0
2024-01-12 10:20:00,930.87,930.87,928.62,928.62,2056.0,928.3657,928.3657,926.1218,926.1218,2056.0
2024-01-12 10:25:00,930.84,931.49,930.44,931.25,1363.0,928.3358,928.984,927.9369,928.7447,1363.0
2024-01-12 10:30:00,931.2,933.5,930.82,933.33,3139.0,928.6948,930.9886,928.3158,930.8191,3139.0
2024-01-12 10:35:00,933.48,934.16,932.04,934.06,7112.0,930.9687,931.6469,929.5326,931.5471,7112.0
2024-01-12 10:40:00,934.08,935.0,933.64,934.4,1672.0,931.5671,932.4846,931.1283,931.8862,1672.0
2024-01-12 10:45:00,934.46,935.37,933.64,934.2,2884.0,931.9461,932.8536,931.1283,931.6868,2884.0
2024-01-12 10:50:00,934.42,934.84,934.41,934.72,1352.0,931.9062,932.325,931.8962,932.2054,1352.0
2024-01-12 10:55:00,934.91,935.31,934.61,935.02,3503.0,932.3948,932.7938,932.0956,932.5045,3503.0
2024-01-12 11:00:00,934.64,934.86,933.6,933.97,1785.0,932.1256,932.345,931.0884,931.4574,1785.0
2024-01-12 11:05:00,934.03,934.03,932.25,933.11,724.0,931.5172,931.5172,929.742,930.5997,724.0
2024-01-12 11:10:00,932.81,932.81,931.68,931.68,300.0,930.3005,930.3005,929.1735,929.1735,300.0
2024-01-12 11:15:00,931.15,931.84,931.07,931.61,2100.0,928.645,929.3331,928.5652,929.1037,2100.0
2024-01-12 11:20:00,931.61,931.77,930.97,931.09,2400.0,929.1037,929.2633,928.4654,928.5851,2400.0
2024-01-12 11:25:00,931.33,931.85,931.33,931.4,1370.0,928.8245,929.3431,928.8245,928.8943,1370.0
2024-01-12 11:30:00,931.83,933.09,931.83,932.4,8378.0,929.3231,930.5797,929.3231,929.8916,8378.0
2024-01-12 11:35:00,932.6,932.8,932.27,932.79,2531.0,930.0911,930.2905,929.7619,930.2805,2531.0
2024-01-12 11:40:00,932.75,933.36,932.41,933.36,2159.0,930.2407,930.849,929.9016,930.849,2159.0
2024-01-12 11:45:00,932.97,933.3,932.41,932.78,2083.0,930.4601,930.7892,929.9016,930.2706,2083.0
2024-01-12 11:50:00,932.69,932.96,931.97,932.13,3686.0,930.1808,930.4501,929.4628,929.6223,3686.0
2024-01-12 11:55:00,932.34,932.91,931.94,932.11,2190.0,929.8318,930.4002,929.4328,929.6024,2190.0
2024-01-12 12:00:00,931.85,931.85,930.27,930.27,2685.0,929.3431,929.3431,927.7673,927.7673,2685.0
2024-01-12 12:05:00,930.8,930.8,930.26,930.26,700.0,928.2959,928.2959,927.7574,927.7574,700.0
2024-01-12 12:10:00,930.09,930.09,929.06,929.32,1294.0,927.5878,927.5878,926.5606,926.8199,1294.0
2024-01-12 12:15:00,929.45,930.97,929.04,929.87,7147.0,926.9495,928.4654,926.5406,927.3684,7147.0
2024-01-12 12:20:00,929.86,929.86,927.75,928.56,11039.0,927.3584,927.3584,925.2541,926.0619,11039.0
2024-01-12 12:25:00,928.21,929.21,928.15,929.21,1693.0,925.7129,926.7102,925.653,926.7102,1693.0
2024-01-12 12:30:00,929.41,929.41,928.76,929.12,1938.0,926.9096,926.9096,926.2614,926.6204,1938.0
2024-01-12 12:35:00,929.03,930.23,928.73,930.23,2891.0,926.5307,927.7274,926.2315,927.7274,2891.0
2024-01-12 12:40:00,930.68,930.93,930.03,930.47,3350.0,928.1762,928.4255,927.528,927.9668,3350.0
2024-01-12 12:45:00,930.25,930.79,929.41,929.81,4214.0,927.7474,928.2859,926.9096,927.3086,4214.0
2024-01-12 12:50:00,930.22,930.22,930.22,930.22,100.0,927.7175,927.7175,927.7175,927.7175,100.0
2024-01-12 12:55:00,929.98,929.98,929.86,929.86,300.0,927.4781,927.4781,927.3584,927.3584,300.0
2024-01-12 13:00:00,929.01,930.11,929.0,929.3,900.0,926.5107,927.6078,926.5007,926.7999,900.0
2024-01-12 13:05:00,929.3,929.87,929.3,929.5,1200.0,926.7999,927.3684,926.7999,926.9994,1200.0
2024-01-12 13:10:00,930.03,930.03,929.61,929.85,300.0,927.528,927.528,927.1091,927.3485,300.0
2024-01-12 13:15:00,929.86,930.67,929.71,930.67,806.0,927.3584,928.1662,927.2088,928.1662,806.0
2024-01-12 13:20:00,930.42,930.53,930.05,930.48,738.0,927.9169,928.0266,927.5479,927.9768,738.0
2024-01-12 13:25:00,930.0,930.01,929.78,930.0,961.0,927.4981,927.508,927.2786,927.4981,961.0
2024-01-12 13:30:00,930.35,930.41,928.6,929.32,11567.0,927.8471,927.9069,926.1018,926.8199,11567.0
2024-01-12 13:35:00,929.5,929.6,928.78,929.23,2332.0,926.9994,927.0991,926.2813,926.7301,2332.0
2024-01-12 13:40:00,929.09,929.15,929.07,929.07,702.0,926.5905,926.6503,926.5706,926.5706,702.0
2024-01-12 13:45:00,929.0,929.17,928.73,929.17,1149.0,926.5007,926.6703,926.2315,926.6703,1149.0
2024-01-12 13:50:00,929.34,929.66,929.05,929.48,2316.0,926.8398,927.159,926.5506,926.9795,2316.0
2024-01-12 13:55:00,929.52,929.94,929.05,929.94,1100.0,927.0193,927.4382,926.5506,927.4382,1100.0
2024-01-12 14:00:00,929.69,929.69,929.68,929.69,100.0,927.1889,927.1889,927.1789,927.1889,100.0
2024-01-12 14:05:00,930.04,930.24,930.0,930.0,510.0,927.5379,927.7374,927.4981,927.4981,510.0
2024-01-12 14:10:00,930.27,930.67,930.2,930.2,700.0,927.7673,928.1662,927.6975,927.6975,700.0
2024-01-12 14:15:00,930.49,931.07,930.49,931.07,1246.0,927.9867,928.5652,927.9867,928.5652,1246.0
2024-01-12 14:20:00,931.16,931.82,931.12,931.67,3948.0,928.6549,929.3132,928.615,929.1636,3948.0
2024-01-12 14:25:00,930.89,930.89,930.77,930.88,300.0,928.3857,928.3857,928.266,928.3757,300.0
2024-01-12 14:30:00,930.6,930.6,929.66,930.5,1451.0,928.0964,928.0964,927.159,927.9967,1451.0
2024-01-12 14:35:00,929.81,930.11,929.81,930.0,450.0,927.3086,927.6078,927.3086,927.4981,450.0
2024-01-12 14:40:00,930.07,930.07,929.91,930.0,455.0,927.5679,927.5679,927.4083,927.4981,455.0
2024-01-12 14:45:00,929.41,930.0,929.37,930.0,900.0,926.9096,927.4981,926.8697,927.4981,900.0
2024-01-12 14:50:00,930.3,930.3,929.99,930.0,400.0,927.7972,927.7972,927.4881,927.4981,400.0
2024-01-12 14:55:00,929.7,929.97,929.7,929.75,450.0,927.1989,927.4681,927.1989,927.2487,450.0
2024-01-12 15:00:00,929.46,929.71,929.45,929.64,1100.0,926.9595,927.2088,926.9495,927.139,1100.0
2024-01-12 15:05:00,929.79,930.0,929.09,929.09,3744.0,927.2886,927.4981,926.5905,926.5905,3744.0
2024-01-12 15:10:00,929.55,929.76,929.32,929.59,2174.0,927.0493,927.2587,926.8199,927.0892,2174.0
2024-01-12 15:15:00,929.72,930.01,929.26,929.59,1400.0,927.2188,927.508,926.76,927.0892,1400.0
2024-01-12 15:20:00,929.74,929.79,929.42,929.42,1500.0,927.2388,927.2886,926.9196,926.9196,1500.0
2024-01-12 15:25:00,929.86,929.96,929.37,929.61,2035.0,927.3584,927.4582,926.8697,927.1091,2035.0
2024-01-12 15:30:00,930.07,930.45,930.02,930.45,1531.0,927.5679,927.9468,927.518,927.9468,1531.0
2024-01-12 15:35:00,930.68,931.19,930.68,931.02,900.0,928.1762,928.6849,928.1762,928.5153,900.0
2024-01-12 15:40:00,930.93,931.54,930.93,931.1,2025.0,928.4255,929.0339,928.4255,928.5951,2025.0
2024-01-12 15:45:00,931.44,932.28,931.25,932.28,1100.0,928.9342,929.7719,928.7447,929.7719,1100.0
2024-01-12 15:50:00,932.32,933.66,931.61,933.66,8145.0,929.8118,931.1482,929.1037,931.1482,8145.0
2024-01-12 15:55:00,933.03,934.06,932.43,933.51,17915.0,930.5199,931.5471,929.9215,930.9986,17915.0
2024-01-16 09:30:00,931.21,931.79,930.05,931.52,7293.0,928.7048,929.2832,927.5479,929.014,7293.0
2024-01-16 09:35:00,931.47,934.0,931.47,934.0,2164.0,928.9641,931.4873,928.9641,931.4873,2164.0
2024-01-16 09:40:00,934.05,934.92,932.75,934.27,2770.0,931.5372,932.4048,930.2407,931.7566,2770.0
2024-01-16 09:45:00,934.23,937.48,934.08,937.3,3667.0,931.7167,934.9579,931.5671,934.7784,3667.0
2024-01-16 09:50:00,936.51,936.51,933.78,933.83,3086.0,933.9905,933.9905,931.2679,931.3177,3086.0
2024-01-16 09:55:00,934.72,936.07,933.11,935.48,2080.0,932.2054,933.5517,930.5997,932.9633,2080.0
2024-01-16 10:00:00,935.47,935.95,934.37,935.34,1793.0,932.9533,933.432,931.8563,932.8237,1793.0
2024-01-16 10:05:00,935.35,935.66,935.0,935.37,3737.0,932.8337,933.1428,932.4846,932.8536,3737.0
2024-01-16 10:10:00,935.49,935.96,935.0,935.29,4578.0,932.9733,933.442,932.4846,932.7738,4578.0
2024-01-16 10:15:00,934.88,934.88,931.83,931.92,7125.0,932.3649,932.3649,929.3231,929.4129,7125.0
2024-01-16 10:20:00,931.93,932.43,930.89,930.9,3139.0,929.4229,929.9215,928.3857,928.3956,3139.0
2024-01-16 10:25:00,931.37,932.09,930.96,932.09,1500.0,928.8644,929.5824,928.4555,929.5824,1500.0
2024-01-16 10:30:00,931.8,932.24,930.29,930.96,19421.0,929.2932,929.732,927.7873,928.4555,19421.0
2024-01-16 10:35:00,930.96,931.94,930.95,931.93,2229.0,928.4555,929.4328,928.4455,929.4229,2229.0
2024-01-16 10:40:00,932.42,932.5,931.44,932.33,1457.0,929.9115,929.9913,928.9342,929.8218,1457.0
2024-01-16 10:45:00,932.0,932.0,932.0,932.0,200.0,929.4927,929.4927,929.4927,929.4927,200.0
2024-01-16 10:50:00,931.66,931.98,931.23,931.9,2570.0,929.1536,929.4727,928.7247,929.3929,2570.0
2024-01-16 10:55:00,932.0,933.0,931.92,933.0,4283.0,929.4927,930.49,929.4129,930.49,4283.0
2024-01-16 11:00:00,933.03,933.34,932.33,932.96,7224.0,930.5199,930.8291,929.8218,930.4501,7224.0
2024-01-16 11:05:00,933.0,933.79,932.07,932.07,2099.0,930.49,931.2779,929.5625,929.5625,2099.0
2024-01-16 11:10:00,932.11,932.71,932.0,932.0,2767.0,929.6024,930.2008,929.4927,929.4927,2767.0
2024-01-16 11:15:00,931.68,933.44,931.67,932.91,1940.0,929.1735,930.9288,929.1636,930.4002,1940.0
2024-01-16 11:20:00,933.46,935.11,933.36,934.93,2935.0,930.9487,932.5943,930.849,932.4148,2935.0
2024-01-16 11:25:00,935.49,935.56,934.91,935.56,1300.0,932.9733,933.0431,932.3948,933.0431,1300.0
2024-01-16 11:30:00,936.08,936.15,935.75,935.91,2600.0,933.5617,933.6315,933.2326,933.3922,2600.0
2024-01-16 11:35:00,936.3,936.4,935.74,936.0,6300.0,933.7811,933.8808,933.2226,933.4819,6300.0
2024-01-16 11:40:00,936.07,936.07,935.86,935.92,810.0,933.5517,933.5517,933.3423,933.4021,810.0
2024-01-16 11:45:00,935.93,935.95,935.39,935.85,2604.0,933.4121,933.432,932.8736,933.3323,2604.0
2024-01-16 11:50:00,935.85,935.96,935.85,935.96,200.0,933.3323,933.442,933.3323,933.442,200.0
2024-01-16 11:55:00,935.92,936.16,935.39,935.93,3000.0,933.4021,933.6415,932.8736,933.4121,3000.0
2024-01-16 12:00:00,936.15,936.15,934.95,934.96,2524.0,933.6315,933.6315,932.4347,932.4447,2524.0
2024-01-16 12:05:00,934.78,935.42,934.02,934.02,3500.0,932.2652,932.9035,931.5072,931.5072,3500.0
2024-01-16 12:10:00,932.73,933.18,932.07,933.18,1208.0,930.2207,930.6695,929.5625,930.6695,1208.0
2024-01-16 12:15:00,933.08,933.22,931.87,932.19,1750.0,930.5698,930.7094,929.363,929.6822,1750.0
2024-01-16 12:20:00,932.19,932.19,932.19,932.19,0.0,929.6822,929.6822,929.6822,929.6822,0.0
2024-01-16 12:25:00,932.39,932.87,931.5,931.89,2560.0,929.8816,930.3603,928.994,929.383,2560.0
2024-01-16 12:30:00,931.97,931.97,930.99,931.69,2195.0,929.4628,929.4628,928.4854,929.1835,2195.0
2024-01-16 12:35:00,931.74,932.21,931.5,931.52,2335.0,929.2334,929.7021,928.994,929.014,2335.0
2024-01-16 12:40:00,931.08,931.51,930.84,931.08,3881.0,928.5751,929.004,928.3358,928.5751,3881.0
2024-01-16 12:45:00,930.31,931.17,929.56,930.18,3191.0,927.8072,928.6649,927.0592,927.6776,3191.0
2024-01-16 12:50:00,930.35,930.92,930.34,930.5,1000.0,927.8471,928.4156,927.8371,927.9967,1000.0
2024-01-16 12:55:00,930.5,930.5,929.37,929.74,1800.0,927.9967,927.9967,926.8697,927.2388,1800.0
2024-01-16 13:00:00,929.37,930.58,929.12,930.37,6438.0,926.8697,928.0765,926.6204,927.8671,6438.0
2024-01-16 13:05:00,930.1,931.11,930.1,930.61,10443.0,927.5978,928.6051,927.5978,928.1064,10443.0
2024-01-16 13:10:00,930.61,930.78,930.2,930.78,12567.0,928.1064,928.276,927.6975,928.276,12567.0
2024-01-16 13:15:00,930.69,932.0,930.69,932.0,3901.0,928.1862,929.4927,928.1862,929.4927,3901.0
2024-01-16 13:20:00,931.7,932.07,931.7,931.93,2000.0,929.1935,929.5625,929.1935,929.4229,2000.0
2024-01-16 13:25:00,932.04,932.78,931.75,932.78,2900.0,929.5326,930.2706,929.2433,930.2706,2900.0
2024-01-16 13:30:00,933.08,933.67,931.83,931.83,3900.0,930.5698,931.1582,929.3231,929.3231,3900.0
2024-01-16 13:35:00,931.81,932.24,930.87,931.79,3291.0,929.3032,929.732,928.3657,929.2832,3291.0
2024-01-16 13:40:00,932.09,932.09,931.14,931.32,1846.0,929.5824,929.5824,928.635,928.8145,1846.0
2024-01-16 13:45:00,931.25,931.49,931.24,931.29,812.0,928.7447,928.984,928.7347,928.7846,812.0
2024-01-16 13:50:00,931.45,932.05,931.2,931.9,11533.0,928.9442,929.5425,928.6948,929.3929,11533.0
2024-01-16 13:55:00,932.11,932.11,931.38,931.94,5793.0,929.6024,929.6024,928.8743,929.4328,5793.0
2024-01-16 14:00:00,932.04,932.27,931.7,932.03,3859.0,929.5326,929.7619,929.1935,929.5226,3859.0
2024-01-16 14:05:00,931.63,932.03,930.98,931.55,13792.0,929.1237,929.5226,928.4754,929.0439,13792.0
2024-01-16 14:10:00,931.61,931.76,929.66,930.06,7544.0,929.1037,929.2533,927.159,927.5579,7544.0
2024-01-16 14:15:00,930.0,930.31,929.44,929.99,1709.0,927.4981,927.8072,926.9396,927.4881,1709.0
2024-01-16 14:20:00,930.0,930.29,929.7,930.29,2300.0,927.4981,927.7873,927.1989,927.7873,2300.0
2024-01-16 14:25:00,930.24,930.95,930.1,930.88,3543.0,927.7374,928.4455,927.5978,928.3757,3543.0
2024-01-16 14:30:00,930.91,931.19,930.1,930.58,6019.0,928.4056,928.6849,927.5978,928.0765,6019.0
2024-01-16 14:35:00,930.34,931.57,930.13,931.57,7767.0,927.8371,929.0638,927.6277,929.0638,7767.0
2024-01-16 14:40:00,931.59,932.18,931.55,931.83,2748.0,929.0838,929.6722,929.0439,929.3231,2748.0
2024-01-16 14:45:00,932.0,933.27,931.79,933.17,2110.0,929.4927,930.7593,929.2832,930.6595,2110.0
2024-01-16 14:50:00,932.98,933.2,932.6,932.95,2317.0,930.47,930.6894,930.0911,930.4401,2317.0
2024-01-16 14:55:00,933.44,934.13,933.38,934.07,1200.0,930.9288,931.6169,930.869,931.5571,1200.0
2024-01-16 15:00:00,934.17,935.12,934.07,934.7,2700.0,931.6568,932.6043,931.5571,932.1854,2700.0
2024-01-16 15:05:00,934.84,935.62,934.76,935.49,8189.0,932.325,933.1029,932.2452,932.9733,8189.0
2024-01-16 15:10:00,935.54,935.99,934.84,934.91,2432.0,933.0231,933.4719,932.325,932.3948,2432.0
2024-01-16 15:15:00,934.91,935.2,934.9,935.2,1500.0,932.3948,932.6841,932.3849,932.6841,1500.0
2024-01-16 15:20:00,935.17,935.35,934.96,935.35,3158.0,932.6541,932.8337,932.4447,932.8337,3158.0
2024-01-16 15:25:00,935.73,935.73,934.46,934.81,3503.0,933.2126,933.2126,931.9461,932.2951,3503.0
2024-01-16 15:30:00,934.82,934.84,934.3,934.84,3688.0,932.3051,932.325,931.7865,932.325,3688.0
2024-01-16 15:35:00,934.7,935.45,934.7,935.45,4000.0,932.1854,932.9334,932.1854,932.9334,4000.0
2024-01-16 15:40:00,935.29,935.43,934.92,935.34,7281.0,932.7738,932.9134,932.4048,932.8237,7281.0
2024-01-16 15:45:00,935.29,935.65,934.85,935.01,4965.0,932.7738,933.1329,932.335,932.4946,4965.0
2024-01-16 15:50:00,935.18,935.8,934.13,935.68,10708.0,932.6641,933.2824,931.6169,933.1628,10708.0
2024-01-16 15:55:00,935.54,937.48,935.54,937.0,20269.0,933.0231,934.9579,933.0231,934.4792,20269.0
2024-01-17 09:30:00,937.77,940.0,935.5,935.5,11979.0,935.2471,937.4711,932.9833,932.9833,11979.0
2024-01-17 09:35:00,937.52,938.0,934.95,934.96,1358.0,934.9978,935.4765,932.4347,932.4447,1358.0
2024-01-17 09:40:00,935.44,938.7,935.33,937.03,1936.0,932.9234,936.1746,932.8137,934.5091,1936.0
2024-01-17 09:45:00,936.27,937.73,935.68,935.68,1235.0,933.7512,935.2073,933.1628,933.1628,1235.0
2024-01-17 09:50:00,937.41,938.98,935.89,938.98,1427.0,934.8881,936.4539,933.3722,936.4539,1427.0
2024-01-17 09:55:00,938.78,940.66,938.67,940.66,4147.0,936.2544,938.1294,936.1447,938.1294,4147.0
2024-01-17 10:00:00,940.01,940.01,938.06,938.32,3067.0,937.4811,937.4811,935.5364,935.7957,3067.0
2024-01-17 10:05:00,938.49,939.34,938.48,938.93,2112.0,935.9652,936.8129,935.9552,936.404,2112.0
2024-01-17 10:10:00,938.79,939.06,938.45,938.94,1900.0,936.2644,936.5337,935.9253,936.414,1900.0
2024-01-17 10:15:00,938.98,939.96,938.7,939.44,8625.0,936.4539,937.4313,936.1746,936.9127,8625.0
2024-01-17 10:20:00,939.88,941.04,939.88,940.58,2750.0,937.3515,938.5084,937.3515,938.0496,2750.0
2024-01-17 10:25:00,941.06,941.06,940.79,940.8,597.0,938.5283,938.5283,938.259,938.269,597.0
2024-01-17 10:30:00,940.53,941.92,940.52,941.55,1517.0,937.9997,939.386,937.9897,939.017,1517.0
2024-01-17 10:35:00,941.3,943.0,941.3,942.56,3923.0,938.7677,940.4631,938.7677,940.0243,3923.0
2024-01-17 10:40:00,942.57,942.57,941.0,941.0,3331.0,940.0342,940.0342,938.4685,938.4685,3331.0
2024-01-17 10:45:00,941.31,942.91,940.95,941.96,3511.0,938.7776,940.3733,938.4186,939.4259,3511.0
2024-01-17 10:50:00,941.24,941.27,939.96,940.77,4229.0,938.7078,938.7377,937.4313,938.2391,4229.0
2024-01-17 10:55:00,941.13,941.64,941.12,941.5,1830.0,938.5981,939.1067,938.5881,938.9671,1830.0
2024-01-17 11:00:00,941.48,941.75,939.56,940.34,2731.0,938.9472,939.2164,937.0323,937.8102,2731.0
2024-01-17 11:05:00,940.38,940.59,940.35,940.59,600.0,937.8501,938.0596,937.8202,938.0596,600.0
2024-01-17 11:10:00,940.63,940.8,940.4,940.49,2201.0,938.0995,938.269,937.8701,937.9598,2201.0
2024-01-17 11:15:00,940.61,940.92,940.61,940.92,1200.0,938.0795,938.3887,938.0795,938.3887,1200.0
2024-01-17 11:20:00,940.77,941.21,940.77,941.21,1080.0,938.2391,938.6779,938.2391,938.6779,1080.0
2024-01-17 11:25:00,940.95,941.41,940.95,941.04,600.0,938.4186,938.8774,938.4186,938.5084,600.0
2024-01-17 11:30:00,941.03,941.5,940.8,940.99,2164.0,938.4984,938.9671,938.269,938.4585,2164.0
2024-01-17 11:35:00,941.13,941.6,941.01,941.06,1124.0,938.5981,939.0668,938.4784,938.5283,1124.0
2024-01-17 11:40:00,941.06,941.55,940.83,940.84,2178.0,938.5283,939.017,938.2989,938.3089,2178.0
2024-01-17 11:45:00,940.86,941.11,940.83,941.05,3171.0,938.3288,938.5782,938.2989,938.5183,3171.0
2024-01-17 11:50:00,940.84,941.14,940.5,940.73,4074.0,938.3089,938.6081,937.9698,938.1992,4074.0
2024-01-17 11:55:00,940.73,940.91,940.37,940.77,5744.0,938.1992,938.3787,937.8402,938.2391,5744.0
2024-01-17 12:00:00,940.77,940.77,939.09,940.09,3359.0,938.2391,938.2391,936.5636,937.5609,3359.0
2024-01-17 12:05:00,940.09,940.61,939.74,940.03,2563.0,937.5609,938.0795,937.2118,937.5011,2563.0
2024-01-17 12:10:00,939.5,939.84,939.25,939.84,800.0,936.9725,937.3116,936.7232,937.3116,800.0
2024-01-17 12:15:00,939.64,939.71,939.38,939.38,1000.0,937.1121,937.1819,936.8528,936.8528,1000.0
2024-01-17 12:20:00,939.38,939.78,939.35,939.35,2186.0,936.8528,937.2517,936.8229,936.8229,2186.0
2024-01-17 12:25:00,938.94,938.94,936.44,936.45,6392.0,936.414,936.414,933.9207,933.9307,6392.0
2024-01-17 12:30:00,936.64,936.64,934.0,934.0,585.0,934.1202,934.1202,931.4873,931.4873,585.0
2024-01-17 12:35:00,933.38,933.38,933.03,933.03,500.0,930.869,930.869,930.5199,930.5199,500.0
2024-01-17 12:40:00,933.02,933.02,930.64,930.64,7779.0,930.5099,930.5099,928.1363,928.1363,7779.0
2024-01-17 12:45:00,930.77,931.42,930.02,931.17,1184.0,928.266,928.9142,927.518,928.6649,1184.0
2024-01-17 12:50:00,930.02,931.33,930.02,931.33,300.0,927.518,928.8245,927.518,928.8245,300.0
2024-01-17 12:55:00,931.89,932.0,931.59,931.79,1429.0,929.383,929.4927,929.0838,929.2832,1429.0
2024-01-17 13:00:00,931.82,931.82,931.82,931.82,200.0,929.3132,929.3132,929.3132,929.3132,200.0
2024-01-17 13:05:00,931.0,931.0,931.0,931.0,105.0,928.4954,928.4954,928.4954,928.4954,105.0
2024-01-17 13:10:00,930.52,930.57,929.39,929.4,2014.0,928.0167,928.0665,926.8897,926.8997,2014.0
2024-01-17 13:15:00,928.46,929.06,928.2,928.54,700.0,925.9622,926.5606,925.7029,926.042,700.0
2024-01-17 13:20:00,928.68,928.68,926.36,926.36,400.0,926.1816,926.1816,923.8678,923.8678,400.0
2024-01-17 13:25:00,926.13,926.35,924.86,924.87,4135.0,923.6385,923.8579,922.3719,922.3819,4135.0
2024-01-17 13:30:00,924.87,924.87,924.87,924.87,0.0,922.3819,922.3819,922.3819,922.3819,0.0
2024-01-17 13:35:00,924.0,924.24,923.15,923.15,1000.0,921.5142,921.7535,920.6665,920.6665,1000.0
2024-01-17 13:40:00,922.67,923.23,922.67,923.23,500.0,920.1878,920.7463,920.1878,920.7463,500.0
2024-01-17 13:45:00,923.18,923.18,921.68,921.76,345.0,920.6964,920.6964,919.2004,919.2802,345.0
2024-01-17 13:50:00,923.08,923.88,922.57,923.88,7425.0,920.5967,921.3945,920.088,921.3945,7425.0
2024-01-17 13:55:00,923.71,923.71,922.37,923.35,610.0,921.225,921.225,919.8886,920.8659,610.0
2024-01-17 14:00:00,924.09,924.44,923.35,923.74,1100.0,921.604,921.953,920.8659,921.2549,1100.0
2024-01-17 14:05:00,923.71,923.71,922.51,922.51,200.0,921.225,921.225,920.0282,920.0282,200.0
2024-01-17 14:10:00,923.06,924.38,923.05,923.15,1300.0,920.5767,921.8932,920.5667,920.6665,1300.0
2024-01-17 14:15:00,923.66,923.98,923.46,923.47,400.0,921.1751,921.4942,920.9756,920.9856,400.0
2024-01-17 14:20:00,923.01,923.88,923.01,923.2,750.0,920.5269,921.3945,920.5269,920.7163,750.0
2024-01-17 14:25:00,923.35,924.04,923.0,923.0,807.0,920.8659,921.5541,920.5169,920.5169,807.0
2024-01-17 14:30:00,924.04,924.22,923.28,923.69,1912.0,921.5541,921.7336,920.7961,921.205,1912.0
2024-01-17 14:35:00,924.07,924.35,923.0,923.73,1601.0,921.584,921.8633,920.5169,921.2449,1601.0
2024-01-17 14:40:00,923.72,924.24,923.02,924.24,1951.0,921.2349,921.7535,920.5368,921.7535,1951.0
2024-01-17 14:45:00,923.6,926.04,923.6,924.95,6069.0,921.1153,923.5487,921.1153,922.4616,6069.0
2024-01-17 14:50:00,925.75,926.45,925.75,926.31,1994.0,923.2595,923.9576,923.2595,923.818,1994.0
2024-01-17 14:55:00,926.27,926.41,925.98,926.41,551.0,923.7781,923.9177,923.4889,923.9177,551.0
2024-01-17 15:00:00,925.77,925.77,924.55,924.55,500.0,923.2794,923.2794,922.0627,922.0627,500.0
2024-01-17 15:05:00,924.33,925.72,924.33,925.72,943.0,921.8433,923.2296,921.8433,923.2296,943.0
2024-01-17 15:10:00,925.72,925.72,924.55,924.55,502.0,923.2296,923.2296,922.0627,922.0627,502.0
2024-01-17 15:15:00,925.09,925.66,924.66,925.06,1700.0,922.6013,923.1697,922.1724,922.5713,1700.0
2024-01-17 15:20:00,925.7,925.73,924.71,924.71,1018.0,923.2096,923.2395,922.2223,922.2223,1018.0
2024-01-17 15:25:00,924.13,925.18,924.13,924.95,911.0,921.6438,922.691,921.6438,922.4616,911.0
2024-01-17 15:30:00,925.79,925.88,924.85,924.85,800.0,923.2994,923.3891,922.3619,922.3619,800.0
2024-01-17 15:35:00,925.96,926.41,925.56,926.41,7019.0,923.4689,923.9177,923.07,923.9177,7019.0
2024-01-17 15:40:00,926.43,926.87,925.7,926.87,3942.0,923.9377,924.3765,923.2096,924.3765,3942.0
2024-01-17 15:45:00,927.33,927.84,926.1,927.8,1700.0,924.8352,925.3439,923.6085,925.304,1700.0
2024-01-17 15:50:00,928.11,929.16,927.57,929.16,6714.0,925.6131,926.6603,925.0746,926.6603,6714.0
2024-01-17 15:55:00,929.11,929.97,928.79,928.91,10452.0,926.6104,927.4681,926.2913,926.411,10452.0
2024-01-18 09:30:00,923.97,923.97,917.7,917.7,9228.0,921.4843,921.4843,915.2311,915.2311,9228.0
2024-01-18 09:35:00,922.28,925.61,921.82,922.39,2920.0,919.7988,923.1199,919.3401,919.9085,2920.0
2024-01-18 09:40:00,923.46,925.0,922.02,923.0,5257.0,920.9756,922.5115,919.5395,920.5169,5257.0
2024-01-18 09:45:00,923.71,923.71,923.24,923.67,500.0,921.225,921.225,920.7562,921.1851,500.0
2024-01-18 09:50:00,923.64,926.25,923.64,924.63,1952.0,921.1552,923.7581,921.1552,922.1425,1952.0
2024-01-18 09:55:00,924.65,926.92,924.48,926.62,2456.0,922.1624,924.4263,921.9929,924.1271,2456.0
2024-01-18 10:00:00,926.95,930.18,926.94,927.15,2345.0,924.4563,927.6776,924.4463,924.6557,2345.0
2024-01-18 10:05:00,928.45,928.6,927.38,927.99,817.0,925.9522,926.1018,924.8851,925.4935,817.0
2024-01-18 10:10:00,926.98,927.85,926.84,927.52,1087.0,924.4862,925.3538,924.3466,925.0247,1087.0
2024-01-18 10:15:00,928.35,929.42,927.16,928.67,3610.0,925.8525,926.9196,924.6657,926.1716,3610.0
2024-01-18 10:20:00,928.99,929.23,927.13,928.44,10195.0,926.4908,926.7301,924.6358,925.9422,10195.0
2024-01-18 10:25:00,928.37,930.44,928.36,930.24,1401.0,925.8724,927.9369,925.8625,927.7374,1401.0
2024-01-18 10:30:00,930.36,931.16,929.43,929.43,2186.0,927.8571,928.6549,926.9296,926.9296,2186.0
2024-01-18 10:35:00,929.76,931.19,929.76,931.0,950.0,927.2587,928.6849,927.2587,928.4954,950.0
2024-01-18 10:40:00,931.0,931.06,929.81,930.45,900.0,928.4954,928.5552,927.3086,927.9468,900.0
2024-01-18 10:45:00,931.03,932.0,930.95,931.77,600.0,928.5253,929.4927,928.4455,929.2633,600.0
2024-01-18 10:50:00,931.62,931.95,931.08,931.65,1800.0,929.1137,929.4428,928.5751,929.1436,1800.0
2024-01-18 10:55:00,932.45,932.49,931.51,932.49,1499.0,929.9415,929.9814,929.004,929.9814,1499.0
2024-01-18 11:00:00,931.49,932.63,931.46,932.62,1131.0,928.984,930.121,928.9541,930.111,1131.0
2024-01-18 11:05:00,931.95,933.35,931.94,933.35,1618.0,929.4428,930.839,929.4328,930.839,1618.0
2024-01-18 11:10:00,933.48,933.5,933.18,933.25,800.0,930.9687,930.9886,930.6695,930.7393,800.0
2024-01-18 11:15:00,933.7,933.98,932.96,933.98,5846.0,931.1881,931.4673,930.4501,931.4673,5846.0
2024-01-18 11:20:00,933.98,935.02,933.76,934.5,4028.0,931.4673,932.5045,931.2479,931.9859,4028.0
2024-01-18 11:25:00,935.02,936.57,935.02,935.65,6648.0,932.5045,934.0504,932.5045,933.1329,6648.0
2024-01-18 11:30:00,936.46,936.47,935.16,935.26,4538.0,933.9407,933.9506,932.6442,932.7439,4538.0
2024-01-18 11:35:00,935.27,937.25,935.27,936.86,1805.0,932.7539,934.7285,932.7539,934.3396,1805.0
2024-01-18 11:40:00,936.64,937.19,935.66,935.66,1930.0,934.1202,934.6687,933.1428,933.1428,1930.0
2024-01-18 11:45:00,936.32,936.32,934.99,935.61,1399.0,933.801,933.801,932.4746,933.093,1399.0
2024-01-18 11:50:00,935.44,936.88,935.44,936.33,975.0,932.9234,934.3595,932.9234,933.811,975.0
2024-01-18 11:55:00,936.82,937.39,936.05,936.05,3191.0,934.2997,934.8682,933.5318,933.5318,3191.0
2024-01-18 12:00:00,934.85,936.86,934.4,935.72,1500.0,932.335,934.3396,931.8862,933.2027,1500.0
2024-01-18 12:05:00,936.68,936.86,935.32,935.36,1000.0,934.1601,934.3396,932.8037,932.8436,1000.0
2024-01-18 12:10:00,936.2,936.2,934.62,935.73,1519.0,933.6814,933.6814,932.1056,933.2126,1519.0
2024-01-18 12:15:00,936.2,936.81,936.2,936.81,300.0,933.6814,934.2897,933.6814,934.2897,300.0
2024-01-18 12:20:00,936.49,936.66,936.15,936.15,950.0,933.9706,934.1401,933.6315,933.6315,950.0
2024-01-18 12:25:00,936.73,937.0,935.76,936.02,2008.0,934.2099,934.4792,933.2426,933.5019,2008.0
2024-01-18 12:30:00,934.91,935.3,934.45,934.46,1298.0,932.3948,932.7838,931.9361,931.9461,1298.0
2024-01-18 12:35:00,934.46,935.52,934.46,935.14,440.0,931.9461,933.0032,931.9461,932.6242,440.0
2024-01-18 12:40:00,935.31,935.92,935.3,935.92,806.0,932.7938,933.4021,932.7838,933.4021,806.0
2024-01-18 12:45:00,936.31,936.43,936.12,936.12,400.0,933.7911,933.9108,933.6016,933.6016,400.0
2024-01-18 12:50:00,937.1,937.1,936.9,937.01,500.0,934.579,934.579,934.3795,934.4892,500.0
2024-01-18 12:55:00,936.8,936.8,936.06,936.8,425.0,934.2798,934.2798,933.5417,934.2798,425.0
2024-01-18 13:00:00,936.83,936.84,935.9,935.91,1000.0,934.3097,934.3197,933.3822,933.3922,1000.0
2024-01-18 13:05:00,935.96,936.25,935.96,936.25,515.0,933.442,933.7312,933.442,933.7312,515.0
2024-01-18 13:10:00,936.97,936.97,936.13,936.13,800.0,934.4493,934.4493,933.6116,933.6116,800.0
2024-01-18 13:15:00,937.21,937.21,937.02,937.02,200.0,934.6887,934.6887,934.4992,934.4992,200.0
2024-01-18 13:20:00,937.02,937.11,936.5,936.73,1900.0,934.4992,934.5889,933.9806,934.2099,1900.0
2024-01-18 13:25:00,935.9,936.48,935.55,936.08,2701.0,933.3822,933.9606,933.0331,933.5617,2701.0
2024-01-18 13:30:00,936.06,936.24,935.35,935.35,300.0,933.5417,933.7213,932.8337,932.8337,300.0
2024-01-18 13:35:00,935.93,936.79,935.93,936.77,800.0,933.4121,934.2698,933.4121,934.2498,800.0
2024-01-18 13:40:00,936.86,936.86,935.45,935.45,2030.0,934.3396,934.3396,932.9334,932.9334,2030.0
2024-01-18 13:45:00,935.07,935.07,933.84,934.48,600.0,932.5544,932.5544,931.3277,931.966,600.0
2024-01-18 13:50:00,934.73,935.67,934.16,935.67,1306.0,932.2153,933.1528,931.6469,933.1528,1306.0
2024-01-18 13:55:00,935.9,936.07,935.9,936.07,825.0,933.3822,933.5517,933.3822,933.5517,825.0
2024-01-18 14:00:00,936.0,936.01,935.49,935.68,800.0,933.4819,933.4919,932.9733,933.1628,800.0
2024-01-18 14:05:00,935.52,935.52,934.37,934.37,2000.0,933.0032,933.0032,931.8563,931.8563,2000.0
2024-01-18 14:10:00,934.19,935.08,934.18,934.8,1594.0,931.6768,932.5644,931.6668,932.2851,1594.0
2024-01-18 14:15:00,935.08,935.08,934.31,934.64,1176.0,932.5644,932.5644,931.7965,932.1256,1176.0
2024-01-18 14:20:00,934.53,934.99,934.46,934.76,1490.0,932.0159,932.4746,931.9461,932.2452,1490.0
2024-01-18 14:25:00,934.88,934.88,934.64,934.78,500.0,932.3649,932.3649,932.1256,932.2652,500.0
2024-01-18 14:30:00,934.56,934.68,934.28,934.28,825.0,932.0458,932.1655,931.7665,931.7665,825.0
2024-01-18 14:35:00,934.8,934.98,934.21,934.3,2176.0,932.2851,932.4647,931.6967,931.7865,2176.0
2024-01-18 14:40:00,934.23,934.42,933.35,933.95,1608.0,931.7167,931.9062,930.839,931.4374,1608.0
2024-01-18 14:45:00,933.91,934.03,933.68,933.82,725.0,931.3975,931.5172,931.1682,931.3078,725.0
2024-01-18 14:50:00,933.98,934.5,933.9,934.41,1400.0,931.4673,931.9859,931.3876,931.8962,1400.0
2024-01-18 14:55:00,933.79,934.25,932.8,932.84,4125.0,931.2779,931.7366,930.2905,930.3304,4125.0
2024-01-18 15:00:00,932.8,932.8,931.9,932.21,4087.0,930.2905,930.2905,929.3929,929.7021,4087.0
2024-01-18 15:05:00,931.21,932.07,930.69,931.27,20605.0,928.7048,929.5625,928.1862,928.7646,20605.0
2024-01-18 15:10:00,931.27,931.27,930.77,930.88,1868.0,928.7646,928.7646,928.266,928.3757,1868.0
2024-01-18 15:15:00,930.69,930.88,930.16,930.51,2669.0,928.1862,928.3757,927.6576,928.0067,2669.0
2024-01-18 15:20:00,930.55,931.03,930.48,930.51,3947.0,928.0466,928.5253,927.9768,928.0067,3947.0
2024-01-18 15:25:00,930.72,932.33,930.59,931.25,7042.0,928.2161,929.8218,928.0865,928.7447,7042.0
2024-01-18 15:30:00,931.25,931.72,930.76,930.91,3116.0,928.7447,929.2134,928.256,928.4056,3116.0
2024-01-18 15:35:00,931.15,932.27,930.03,930.07,4794.0,928.645,929.7619,927.528,927.5679,4794.0
2024-01-18 15:40:00,929.8,931.06,929.74,930.33,10873.0,927.2986,928.5552,927.2388,927.8272,10873.0
2024-01-18 15:45:00,930.11,930.94,929.56,930.17,5832.0,927.6078,928.4355,927.0592,927.6676,5832.0
2024-01-18 15:50:00,930.45,931.08,929.17,930.77,15984.0,927.9468,928.5751,926.6703,928.266,15984.0
2024-01-18 15:55:00,930.83,930.83,929.61,930.0,25923.0,928.3258,928.3258,927.1091,927.4981,25923.0
2024-01-19 09:30:00,933.18,934.1,930.78,934.1,39023.0,930.6695,931.587,928.276,931.587,39023.0
2024-01-19 09:35:00,933.0,933.93,933.0,933.0,1129.0,930.49,931.4175,930.49,930.49,1129.0
2024-01-19 09:40:00,931.53,933.8,930.37,930.38,1312.0,929.0239,931.2878,927.8671,927.877,1312.0
2024-01-19 09:45:00,932.32,932.58,931.55,931.82,1269.0,929.8118,930.0711,929.0439,929.3132,1269.0
2024-01-19 09:50:00,931.5,933.42,930.04,932.61,2816.0,928.994,930.9089,927.5379,930.101,2816.0
2024-01-19 09:55:00,932.56,933.56,932.07,932.17,1600.0,930.0512,931.0485,929.5625,929.6622,1600.0
2024-01-19 10:00:00,932.5,933.52,932.21,932.82,1802.0,929.9913,931.0086,929.7021,930.3105,1802.0
2024-01-19 10:05:00,932.29,933.26,931.56,931.75,2467.0,929.7819,930.7493,929.0539,929.2433,2467.0
2024-01-19 10:10:00,932.4,932.41,928.86,928.87,2260.0,929.8916,929.9016,926.3611,926.3711,2260.0
2024-01-19 10:15:00,929.09,930.84,928.64,930.84,1712.0,926.5905,928.3358,926.1417,928.3358,1712.0
2024-01-19 10:20:00,932.05,932.63,931.86,931.87,600.0,929.5425,930.121,929.353,929.363,600.0
2024-01-19 10:25:00,930.53,931.64,930.53,931.63,300.0,928.0266,929.1336,928.0266,929.1237,300.0
2024-01-19 10:30:00,932.49,932.49,932.16,932.16,200.0,929.9814,929.9814,929.6522,929.6522,200.0
2024-01-19 10:35:00,933.77,933.85,932.86,933.17,940.0,931.2579,931.3377,930.3504,930.6595,940.0
2024-01-19 10:40:00,933.0,933.04,932.93,932.98,832.0,930.49,930.5299,930.4202,930.47,832.0
2024-01-19 10:45:00,932.96,933.7,932.88,932.9,3225.0,930.4501,931.1881,930.3703,930.3902,3225.0
2024-01-19 10:50:00,933.23,933.92,933.23,933.81,3200.0,930.7194,931.4075,930.7194,931.2978,3200.0
2024-01-19 10:55:00,933.82,933.84,933.34,933.7,700.0,931.3078,931.3277,930.8291,931.1881,700.0
2024-01-19 11:00:00,933.73,934.39,933.73,934.1,1800.0,931.218,931.8762,931.218,931.587,1800.0
2024-01-19 11:05:00,933.85,934.09,933.77,934.08,793.0,931.3377,931.577,931.2579,931.5671,793.0
2024-01-19 11:10:00,934.31,935.12,933.78,933.98,2641.0,931.7965,932.6043,931.2679,931.4673,2641.0
2024-01-19 11:15:00,933.97,934.37,933.63,934.37,900.0,931.4574,931.8563,931.1183,931.8563,900.0
2024-01-19 11:20:00,933.74,933.81,933.67,933.81,600.0,931.228,931.2978,931.1582,931.2978,600.0
2024-01-19 11:25:00,934.08,934.37,933.72,933.75,3103.0,931.5671,931.8563,931.208,931.238,3103.0
2024-01-19 11:30:00,933.7,934.0,933.69,934.0,987.0,931.1881,931.4873,931.1781,931.4873,987.0
2024-01-19 11:35:00,933.87,934.99,933.7,934.99,3400.0,931.3576,932.4746,931.1881,932.4746,3400.0
2024-01-19 11:40:00,935.43,936.0,934.89,935.42,1456.0,932.9134,933.4819,932.3749,932.9035,1456.0
2024-01-19 11:45:00,934.83,935.19,934.83,935.19,228.0,932.3151,932.6741,932.3151,932.6741,228.0
2024-01-19 11:50:00,935.16,935.2,934.92,935.13,800.0,932.6442,932.6841,932.4048,932.6143,800.0
2024-01-19 11:55:00,935.09,935.18,934.77,935.02,900.0,932.5744,932.6641,932.2552,932.5045,900.0
2024-01-19 12:00:00,935.03,935.5,934.43,935.19,2514.0,932.5145,932.9833,931.9161,932.6741,2514.0
2024-01-19 12:05:00,934.44,935.67,934.44,934.65,1447.0,931.9261,933.1528,931.9261,932.1355,1447.0
2024-01-19 12:10:00,934.75,935.31,933.98,935.2,3470.0,932.2353,932.7938,931.4673,932.6841,3470.0
2024-01-19 12:15:00,935.2,935.2,935.2,935.2,0.0,932.6841,932.6841,932.6841,932.6841,0.0
2024-01-19 12:20:00,935.9,935.9,933.88,933.88,2498.0,933.3822,933.3822,931.3676,931.3676,2498.0
2024-01-19 12:25:00,933.82,935.0,933.79,935.0,5000.0,931.3078,932.4846,931.2779,932.4846,5000.0
2024-01-19 12:30:00,933.74,934.81,933.74,934.47,600.0,931.228,932.2951,931.228,931.956,600.0
2024-01-19 12:35:00,934.78,935.28,934.64,934.87,3900.0,932.2652,932.7638,932.1256,932.3549,3900.0
2024-01-19 12:40:00,934.21,934.21,933.98,933.98,630.0,931.6967,931.6967,931.4673,931.4673,630.0
2024-01-19 12:45:00,933.43,933.62,933.07,933.25,700.0,930.9188,931.1083,930.5598,930.7393,700.0
2024-01-19 12:50:00,933.75,934.9,933.14,934.51,4700.0,931.238,932.3849,930.6296,931.9959,4700.0
2024-01-19 12:55:00,934.54,934.96,934.06,934.72,2856.0,932.0258,932.4447,931.5471,932.2054,2856.0
2024-01-19 13:00:00,934.69,934.69,933.45,933.46,4580.0,932.1754,932.1754,930.9388,930.9487,4580.0
2024-01-19 13:05:00,933.67,934.28,933.23,933.67,2538.0,931.1582,931.7665,930.7194,931.1582,2538.0
2024-01-19 13:10:00,933.36,933.36,932.5,933.19,1522.0,930.849,930.849,929.9913,930.6795,1522.0
2024-01-19 13:15:00,933.1,933.82,932.65,933.65,5091.0,930.5897,931.3078,930.1409,931.1382,5091.0
2024-01-19 13:20:00,933.74,934.62,933.06,933.06,6787.0,931.228,932.1056,930.5498,930.5498,6787.0
2024-01-19 13:25:00,934.55,934.55,933.22,933.77,4561.0,932.0358,932.0358,930.7094,931.2579,4561.0
2024-01-19 13:30:00,933.87,933.96,933.29,933.96,2000.0,931.3576,931.4474,930.7792,931.4474,2000.0
2024-01-19 13:35:00,933.96,935.36,933.69,934.74,900.0,931.4474,932.8436,931.1781,932.2253,900.0
2024-01-19 13:40:00,935.46,935.53,933.92,933.93,3150.0,932.9434,933.0132,931.4075,931.4175,3150.0
2024-01-19 13:45:00,934.56,935.5,934.06,934.32,9300.0,932.0458,932.9833,931.5471,931.8064,9300.0
2024-01-19 13:50:00,935.1,936.31,934.3,935.74,2800.0,932.5843,933.7911,931.7865,933.2226,2800.0
2024-01-19 13:55:00,935.73,937.92,935.49,937.17,6646.0,933.2126,935.3967,932.9733,934.6488,6646.0
2024-01-19 14:00:00,937.28,937.99,935.47,935.47,3911.0,934.7585,935.4666,932.9533,932.9533,3911.0
2024-01-19 14:05:00,936.6,937.15,935.1,936.24,3200.0,934.0803,934.6288,932.5843,933.7213,3200.0
2024-01-19 14:10:00,935.58,935.92,935.0,935.2,5540.0,933.063,933.4021,932.4846,932.6841,5540.0
2024-01-19 14:15:00,936.02,936.47,935.19,935.45,1322.0,933.5019,933.9506,932.6741,932.9334,1322.0
2024-01-19 14:20:00,936.86,937.72,936.09,936.09,3900.0,934.3396,935.1973,933.5717,933.5717,3900.0
2024-01-19 14:25:00,937.25,937.51,936.03,936.88,4068.0,934.7285,934.9878,933.5118,934.3595,4068.0
2024-01-19 14:30:00,936.08,937.14,935.09,935.22,7790.0,933.5617,934.6188,932.5744,932.704,7790.0
2024-01-19 14:35:00,935.89,936.38,935.13,935.13,6496.0,933.3722,933.8609,932.6143,932.6143,6496.0
2024-01-19 14:40:00,936.1,936.15,935.04,935.04,3132.0,933.5816,933.6315,932.5245,932.5245,3132.0
2024-01-19 14:45:00,935.5,935.51,935.02,935.02,300.0,932.9833,932.9932,932.5045,932.5045,300.0
2024-01-19 14:50:00,935.66,935.66,934.48,934.5,1222.0,933.1428,933.1428,931.966,931.9859,1222.0
2024-01-19 14:55:00,935.12,935.12,933.69,934.3,2631.0,932.6043,932.6043,931.1781,931.7865,2631.0
2024-01-19 15:00:00,934.24,934.77,933.94,934.6,6134.0,931.7266,932.2552,931.4275,932.0857,6134.0
2024-01-19 15:05:00,934.6,934.94,933.94,934.26,1865.0,932.0857,932.4248,931.4275,931.7466,1865.0
2024-01-19 15:10:00,933.8,935.71,933.8,934.94,2946.0,931.2878,933.1927,931.2878,932.4248,2946.0
2024-01-19 15:15:00,935.31,935.31,934.16,934.28,1600.0,932.7938,932.7938,931.6469,931.7665,1600.0
2024-01-19 15:20:00,933.93,934.49,933.84,934.23,1200.0,931.4175,931.976,931.3277,931.7167,1200.0
2024-01-19 15:25:00,934.0,934.27,933.58,934.27,600.0,931.4873,931.7566,931.0684,931.7566,600.0
2024-01-19 15:30:00,934.48,934.48,933.75,933.75,4969.0,931.966,931.966,931.238,931.238,4969.0
2024-01-19 15:35:00,934.3,934.42,933.81,934.17,11047.0,931.7865,931.9062,931.2978,931.6568,11047.0
2024-01-19 15:40:00,933.85,934.01,933.22,933.22,1150.0,931.3377,931.4973,930.7094,930.7094,1150.0
2024-01-19 15:45:00,933.56,933.82,933.28,933.5,3450.0,931.0485,931.3078,930.7692,930.9886,3450.0
2024-01-19 15:50:00,933.5,933.91,932.71,933.03,11476.0,930.9886,931.3975,930.2008,930.5199,11476.0
2024-01-19 15:55:00,933.01,933.46,931.72,933.38,15208.0,930.5,930.9487,929.2134,930.869,15208.0
2024-01-22 09:30:00,936.48,936.48,930.22,930.43,7871.0,933.9606,933.9606,927.7175,927.9269,7871.0
2024-01-22 09:35:00,930.76,930.88,926.38,928.46,9551.0,928.256,928.3757,923.8878,925.9622,9551.0
2024-01-22 09:40:00,928.14,928.5,922.0,924.47,8288.0,925.6431,926.0021,919.5196,921.9829,8288.0
2024-01-22 09:45:00,926.0,926.0,923.22,924.0,790.0,923.5088,923.5088,920.7363,921.5142,790.0
2024-01-22 09:50:00,924.75,924.75,923.5,924.0,1300.0,922.2622,922.2622,921.0155,921.5142,1300.0
2024-01-22 09:55:00,925.93,925.93,924.58,924.85,1350.0,923.439,923.439,922.0926,922.3619,1350.0
2024-01-22 10:00:00,925.18,928.52,925.09,926.7,1553.0,922.691,926.022,922.6013,924.2069,1553.0
2024-01-22 10:05:00,929.39,931.94,927.9,930.82,1732.0,926.8897,929.4328,925.4037,928.3158,1732.0
2024-01-22 10:10:00,930.3,932.37,930.29,932.37,223.0,927.7972,929.8617,927.7873,929.8617,223.0
2024-01-22 10:15:00,931.29,932.12,930.06,932.12,878.0,928.7846,929.6123,927.5579,929.6123,878.0
2024-01-22 10:20:00,931.05,935.8,931.05,935.8,4825.0,928.5452,933.2824,928.5452,933.2824,4825.0
2024-01-22 10:25:00,936.98,937.99,935.62,936.2,2400.0,934.4593,935.4666,933.1029,933.6814,2400.0
2024-01-22 10:30:00,935.89,936.29,935.69,935.7,761.0,933.3722,933.7711,933.1727,933.1827,761.0
2024-01-22 10:35:00,935.7,935.7,935.7,935.7,0.0,933.1827,933.1827,933.1827,933.1827,0.0
2024-01-22 10:40:00,935.62,939.3,935.62,939.3,2081.0,933.1029,936.773,933.1029,936.773,2081.0
2024-01-22 10:45:00,937.67,938.51,936.16,936.16,637.0,935.1474,935.9852,933.6415,933.6415,637.0
2024-01-22 10:50:00,936.42,936.5,934.42,934.42,3053.0,933.9008,933.9806,931.9062,931.9062,3053.0
2024-01-22 10:55:00,935.3,936.99,935.3,936.99,800.0,932.7838,934.4692,932.7838,934.4692,800.0
2024-01-22 11:00:00,936.98,936.99,936.04,936.4,500.0,934.4593,934.4692,933.5218,933.8808,500.0
2024-01-22 11:05:00,937.21,939.65,936.96,938.3,2348.0,934.6887,937.1221,934.4393,935.7757,2348.0
2024-01-22 11:10:00,938.75,938.86,937.91,938.37,1400.0,936.2245,936.3342,935.3868,935.8455,1400.0
2024-01-22 11:15:00,938.86,938.86,937.4,938.1,2579.0,936.3342,936.3342,934.8781,935.5763,2579.0
2024-01-22 11:20:00,938.1,938.1,937.24,937.3,3004.0,935.5763,935.5763,934.7186,934.7784,3004.0
2024-01-22 11:25:00,937.54,938.02,937.2,937.2,1100.0,935.0178,935.4965,934.6787,934.6787,1100.0
2024-01-22 11:30:00,937.78,938.38,937.29,938.27,1404.0,935.2571,935.8555,934.7684,935.7458,1404.0
2024-01-22 11:35:00,937.45,938.16,937.19,937.38,1703.0,934.928,935.6361,934.6687,934.8582,1703.0
2024-01-22 11:40:00,937.16,938.23,936.89,936.89,964.0,934.6388,935.7059,934.3695,934.3695,964.0
2024-01-22 11:45:00,936.79,937.33,936.79,937.33,300.0,934.2698,934.8083,934.2698,934.8083,300.0
2024-01-22 11:50:00,937.9,937.9,937.32,937.33,618.0,935.3768,935.3768,934.7984,934.8083,618.0
2024-01-22 11:55:00,937.18,937.34,936.97,937.34,507.0,934.6587,934.8183,934.4493,934.8183,507.0
2024-01-22 12:00:00,937.46,938.18,936.61,936.9,2803.0,934.938,935.656,934.0903,934.3795,2803.0
2024-01-22 12:05:00,937.38,937.92,937.38,937.5,660.0,934.8582,935.3967,934.8582,934.9779,660.0
2024-01-22 12:10:00,937.54,938.11,937.53,937.68,710.0,935.0178,935.5862,935.0078,935.1574,710.0
2024-01-22 12:15:00,938.2,938.28,938.0,938.2,900.0,935.676,935.7558,935.4765,935.676,900.0
2024-01-22 12:20:00,938.75,938.75,938.49,938.62,903.0,936.2245,936.2245,935.9652,936.0949,903.0
2024-01-22 12:25:00,938.04,938.2,937.49,937.89,938.0,935.5164,935.676,934.9679,935.3668,938.0
2024-01-22 12:30:00,937.67,937.67,936.84,937.34,801.0,935.1474,935.1474,934.3197,934.8183,801.0
2024-01-22 12:35:00,937.34,937.51,937.14,937.39,1450.0,934.8183,934.9878,934.6188,934.8682,1450.0
2024-01-22 12:40:00,937.8,938.11,937.03,938.11,909.0,935.2771,935.5862,934.5091,935.5862,909.0
2024-01-22 12:45:00,938.17,939.15,938.16,938.73,1100.0,935.6461,936.6234,935.6361,936.2046,1100.0
2024-01-22 12:50:00,938.51,939.14,938.19,938.74,3446.0,935.9852,936.6135,935.666,936.2145,3446.0
2024-01-22 12:55:00,938.32,938.61,938.1,938.6,400.0,935.7957,936.0849,935.5763,936.0749,400.0
2024-01-22 13:00:00,938.28,938.94,938.25,938.64,1300.0,935.7558,936.414,935.7259,936.1148,1300.0
2024-01-22 13:05:00,938.05,938.63,937.92,938.44,1001.0,935.5264,936.1048,935.3967,935.9153,1001.0
2024-01-22 13:10:00,938.69,939.29,938.66,938.72,801.0,936.1647,936.7631,936.1348,936.1946,801.0
2024-01-22 13:15:00,938.74,938.76,938.62,938.73,500.0,936.2145,936.2345,936.0949,936.2046,500.0
2024-01-22 13:20:00,938.34,939.17,938.3,938.73,800.0,935.8156,936.6434,935.7757,936.2046,800.0
2024-01-22 13:25:00,938.18,938.38,937.73,937.84,1294.0,935.656,935.8555,935.2073,935.317,1294.0
2024-01-22 13:30:00,938.04,939.45,937.61,939.45,1100.0,935.5164,936.9226,935.0876,936.9226,1100.0
2024-01-22 13:35:00,939.5,940.9,939.47,940.9,4027.0,936.9725,938.3687,936.9426,938.3687,4027.0
2024-01-22 13:40:00,940.16,940.16,937.84,938.35,1877.0,937.6307,937.6307,935.317,935.8256,1877.0
2024-01-22 13:45:00,938.7,938.82,938.27,938.82,500.0,936.1746,936.2943,935.7458,936.2943,500.0
2024-01-22 13:50:00,938.82,940.05,938.82,940.0,949.0,936.2943,937.521,936.2943,937.4711,949.0
2024-01-22 13:55:00,940.89,942.89,940.89,941.86,2890.0,938.3588,940.3534,938.3588,939.3261,2890.0
2024-01-22 14:00:00,941.04,942.64,941.04,941.93,1250.0,938.5084,940.104,938.5084,939.396,1250.0
2024-01-22 14:05:00,942.02,943.09,941.99,943.09,4930.0,939.4857,940.5528,939.4558,940.5528,4930.0
2024-01-22 14:10:00,943.09,943.27,942.61,942.96,5900.0,940.5528,940.7324,940.0741,940.4232,5900.0
2024-01-22 14:15:00,943.08,943.17,942.0,942.0,3175.0,940.5429,940.6326,939.4658,939.4658,3175.0
2024-01-22 14:20:00,941.75,941.75,940.0,940.38,2395.0,939.2164,939.2164,937.4711,937.8501,2395.0
2024-01-22 14:25:00,940.42,941.76,940.41,940.95,2300.0,937.89,939.2264,937.88,938.4186,2300.0
2024-01-22 14:30:00,941.34,942.57,940.88,941.38,3276.0,938.8075,940.0342,938.3488,938.8474,3276.0
2024-01-22 14:35:00,941.49,942.25,941.48,942.25,1000.0,938.9571,939.7151,938.9472,939.7151,1000.0
2024-01-22 14:40:00,942.02,942.33,941.56,942.33,700.0,939.4857,939.7949,939.027,939.7949,700.0
2024-01-22 14:45:00,942.38,943.25,942.12,942.39,2413.0,939.8447,940.7124,939.5854,939.8547,2413.0
2024-01-22 14:50:00,942.29,943.92,942.29,943.92,1000.0,939.755,941.3806,939.755,941.3806,1000.0
2024-01-22 14:55:00,943.07,943.07,942.42,942.82,500.0,940.5329,940.5329,939.8846,940.2836,500.0
2024-01-22 15:00:00,942.27,942.87,941.48,941.5,3300.0,939.735,940.3334,938.9472,938.9671,3300.0
2024-01-22 15:05:00,941.5,941.87,941.1,941.27,6923.0,938.9671,939.3361,938.5682,938.7377,6923.0
2024-01-22 15:10:00,941.25,941.49,940.47,940.84,5121.0,938.7178,938.9571,937.9399,938.3089,5121.0
2024-01-22 15:15:00,940.84,941.0,939.51,939.74,3460.0,938.3089,938.4685,936.9825,937.2118,3460.0
2024-01-22 15:20:00,939.05,939.77,939.05,939.77,4047.0,936.5237,937.2418,936.5237,937.2418,4047.0
2024-01-22 15:25:00,940.71,940.71,939.9,940.43,2000.0,938.1792,938.1792,937.3714,937.9,2000.0
2024-01-22 15:30:00,940.61,940.61,939.82,939.82,1764.0,938.0795,938.0795,937.2916,937.2916,1764.0
2024-01-22 15:35:00,939.82,940.8,939.36,939.56,3164.0,937.2916,938.269,936.8329,937.0323,3164.0
2024-01-22 15:40:00,939.97,940.94,939.56,940.94,3333.0,937.4412,938.4086,937.0323,938.4086,3333.0
2024-01-22 15:45:00,940.17,942.52,940.17,941.49,4686.0,937.6407,939.9844,937.6407,938.9571,4686.0
2024-01-22 15:50:00,941.49,943.81,941.29,943.37,9230.0,938.9571,941.2709,938.7577,940.8321,9230.0
2024-01-22 15:55:00,943.77,943.87,941.86,942.99,20709.0,941.231,941.3307,939.3261,940.4531,20709.0
2024-01-23 09:30:00,943.34,946.28,941.7,946.28,7515.0,940.8022,943.7343,939.1666,943.7343,7515.0
2024-01-23 09:35:00,945.54,946.99,945.54,945.93,1525.0,942.9962,944.4423,942.9962,943.3852,1525.0
2024-01-23 09:40:00,945.43,945.74,944.06,945.74,2379.0,942.8865,943.1957,941.5202,943.1957,2379.0
2024-01-23 09:45:00,947.19,949.56,947.19,948.8,7245.0,944.6418,947.0054,944.6418,946.2475,7245.0
2024-01-23 09:50:00,948.99,949.56,946.74,946.74,6979.0,946.437,947.0054,944.193,944.193,6979.0
2024-01-23 09:55:00,947.25,948.69,945.45,945.82,2151.0,944.7016,946.1378,942.9065,943.2755,2151.0
2024-01-23 10:00:00,945.65,945.69,943.82,943.94,1758.0,943.1059,943.1458,941.2809,941.4005,1758.0
2024-01-23 10:05:00,944.79,946.98,943.22,946.97,1145.0,942.2483,944.4324,940.6825,944.4224,1145.0
2024-01-23 10:10:00,944.73,945.92,943.41,945.92,3303.0,942.1884,943.3752,940.872,943.3752,3303.0
2024-01-23 10:15:00,945.75,947.99,945.3,947.54,1300.0,943.2057,945.4397,942.7569,944.9909,1300.0
2024-01-23 10:20:00,947.16,948.76,947.16,948.76,570.0,944.6119,946.2076,944.6119,946.2076,570.0
2024-01-23 10:25:00,949.28,949.28,947.93,948.98,1503.0,946.7262,946.7262,945.3798,946.427,1503.0
2024-01-23 10:30:00,948.68,949.29,947.57,947.57,3307.0,946.1278,946.7362,945.0208,945.0208,3307.0
2024-01-23 10:35:00,948.07,948.68,947.61,947.61,1742.0,945.5194,946.1278,945.0607,945.0607,1742.0
2024-01-23 10:40:00,948.17,948.61,947.75,948.27,1100.0,945.6192,946.058,945.2003,945.7189,1100.0
2024-01-23 10:45:00,948.37,948.72,947.97,948.72,1536.0,945.8186,946.1677,945.4197,946.1677,1536.0
2024-01-23 10:50:00,948.62,948.69,947.97,947.97,1426.0,946.068,946.1378,945.4197,945.4197,1426.0
2024-01-23 10:55:00,947.2,947.57,945.29,946.77,2255.0,944.6518,945.0208,942.7469,944.2229,2255.0
2024-01-23 11:00:00,947.24,947.35,944.78,944.78,1654.0,944.6917,944.8014,942.2383,942.2383,1654.0
2024-01-23 11:05:00,945.77,946.11,945.77,946.11,343.0,943.2256,943.5647,943.2256,943.5647,343.0
2024-01-23 11:10:00,945.72,946.73,945.3,945.72,2613.0,943.1758,944.183,942.7569,943.1758,2613.0
2024-01-23 11:15:00,945.62,946.12,945.62,946.12,224.0,943.076,943.5747,943.076,943.5747,224.0
2024-01-23 11:20:00,945.94,945.94,945.72,945.72,450.0,943.3952,943.3952,943.1758,943.1758,450.0
2024-01-23 11:25:00,945.79,946.23,945.78,945.88,400.0,943.2456,943.6844,943.2356,943.3353,400.0
2024-01-23 11:30:00,945.89,946.22,945.05,946.22,2546.0,943.3453,943.6744,942.5076,943.6744,2546.0
2024-01-23 11:35:00,945.79,946.27,945.79,946.26,950.0,943.2456,943.7243,943.2456,943.7143,950.0
2024-01-23 11:40:00,946.3,946.53,945.93,946.34,1223.0,943.7542,943.9836,943.3852,943.7941,1223.0
2024-01-23 11:45:00,946.59,947.24,946.59,946.79,800.0,944.0434,944.6917,944.0434,944.2429,800.0
2024-01-23 11:50:00,946.22,947.32,946.16,946.48,6637.0,943.6744,944.7715,943.6146,943.9337,6637.0
2024-01-23 11:55:00,945.94,947.11,945.89,946.44,2054.0,943.3952,944.562,943.3453,943.8938,2054.0
2024-01-23 12:00:00,947.27,947.29,946.42,946.63,1015.0,944.7216,944.7415,943.8739,944.0833,1015.0
2024-01-23 12:05:00,946.63,947.31,946.63,947.31,500.0,944.0833,944.7615,944.0833,944.7615,500.0
2024-01-23 12:10:00,947.63,947.63,946.05,946.31,1512.0,945.0806,945.0806,943.5049,943.7642,1512.0
2024-01-23 12:15:00,946.02,946.23,945.67,946.15,413.0,943.475,943.6844,943.1259,943.6046,413.0
2024-01-23 12:20:00,946.31,947.23,946.24,947.23,1094.0,943.7642,944.6817,943.6944,944.6817,1094.0
2024-01-23 12:25:00,947.24,947.24,946.54,946.54,737.0,944.6917,944.6917,943.9936,943.9936,737.0
2024-01-23 12:30:00,947.24,947.24,947.24,947.24,355.0,944.6917,944.6917,944.6917,944.6917,355.0
2024-01-23 12:35:00,946.81,947.54,946.8,947.54,810.0,944.2628,944.9909,944.2529,944.9909,810.0
2024-01-23 12:40:00,947.4,947.75,947.33,947.38,2012.0,944.8512,945.2003,944.7814,944.8313,2012.0
2024-01-23 12:45:00,947.18,948.0,947.18,947.77,680.0,944.6318,945.4496,944.6318,945.2202,680.0
2024-01-23 12:50:00,947.93,948.13,947.05,947.21,4602.0,945.3798,945.5793,944.5022,944.6618,4602.0
2024-01-23 12:55:00,947.57,948.46,947.56,948.09,901.0,945.0208,945.9084,945.0108,945.5394,901.0
2024-01-23 13:00:00,948.09,948.39,947.59,948.39,1425.0,945.5394,945.8386,945.0407,945.8386,1425.0
2024-01-23 13:05:00,948.13,948.45,947.86,948.32,879.0,945.5793,945.8984,945.31,945.7688,879.0
2024-01-23 13:10:00,948.11,948.58,947.72,947.72,1713.0,945.5593,946.0281,945.1704,945.1704,1713.0
2024-01-23 13:15:00,947.54,947.54,947.53,947.54,150.0,944.9909,944.9909,944.9809,944.9909,150.0
2024-01-23 13:20:00,947.99,948.38,947.98,948.38,300.0,945.4397,945.8286,945.4297,945.8286,300.0
2024-01-23 13:25:00,948.4,948.7,947.93,947.93,1379.0,945.8486,946.1477,945.3798,945.3798,1379.0
2024-01-23 13:30:00,947.66,947.94,947.17,947.18,900.0,945.1105,945.3898,944.6219,944.6318,900.0
2024-01-23 13:35:00,947.15,947.57,947.11,947.56,700.0,944.6019,945.0208,944.562,945.0108,700.0
2024-01-23 13:40:00,947.58,948.02,946.92,946.93,800.0,945.0308,945.4696,944.3725,944.3825,800.0
2024-01-23 13:45:00,947.29,947.42,946.71,947.06,2128.0,944.7415,944.8712,944.1631,944.5122,2128.0
2024-01-23 13:50:00,946.77,947.73,946.77,947.56,700.0,944.2229,945.1804,944.2229,945.0108,700.0
2024-01-23 13:55:00,947.61,947.78,947.44,947.78,1123.0,945.0607,945.2302,944.8911,945.2302,1123.0
2024-01-23 14:00:00,947.77,947.77,947.39,947.39,300.0,945.2202,945.2202,944.8413,944.8413,300.0
2024-01-23 14:05:00,947.72,948.31,947.72,948.31,500.0,945.1704,945.7588,945.1704,945.7588,500.0
2024-01-23 14:10:00,948.09,948.82,948.08,948.39,500.0,945.5394,946.2674,945.5294,945.8386,500.0
2024-01-23 14:15:00,948.08,948.48,948.08,948.48,500.0,945.5294,945.9283,945.5294,945.9283,500.0
2024-01-23 14:20:00,948.5,948.85,948.17,948.85,900.0,945.9483,946.2973,945.6192,946.2973,900.0
2024-01-23 14:25:00,948.2,948.2,947.25,947.25,1497.0,945.6491,945.6491,944.7016,944.7016,1497.0
2024-01-23 14:30:00,947.23,947.34,947.03,947.28,821.0,944.6817,944.7914,944.4822,944.7316,821.0
2024-01-23 14:35:00,946.98,947.17,946.82,946.85,1200.0,944.4324,944.6219,944.2728,944.3027,1200.0
2024-01-23 14:40:00,947.48,947.8,947.36,947.45,1324.0,944.931,945.2502,944.8113,944.9011,1324.0
2024-01-23 14:45:00,948.25,948.42,947.02,947.33,2663.0,945.699,945.8685,944.4723,944.7814,2663.0
2024-01-23 14:50:00,946.97,946.97,946.97,946.97,100.0,944.4224,944.4224,944.4224,944.4224,100.0
2024-01-23 14:55:00,946.71,948.06,946.71,948.06,800.0,944.1631,945.5095,944.1631,945.5095,800.0
2024-01-23 15:00:00,947.95,948.34,947.48,948.34,1046.0,945.3998,945.7887,944.931,945.7887,1046.0
2024-01-23 15:05:00,948.6,948.68,947.99,948.1,1235.0,946.048,946.1278,945.4397,945.5494,1235.0
2024-01-23 15:10:00,948.75,948.99,948.6,948.63,700.0,946.1976,946.437,946.048,946.0779,700.0
2024-01-23 15:15:00,949.0,949.35,948.94,949.27,1059.0,946.4469,946.796,946.3871,946.7162,1059.0
2024-01-23 15:20:00,949.68,949.69,948.3,948.3,1751.0,947.1251,947.1351,945.7488,945.7488,1751.0
2024-01-23 15:25:00,948.66,949.24,948.66,949.0,700.0,946.1079,946.6863,946.1079,946.4469,700.0
2024-01-23 15:30:00,949.03,949.57,949.0,949.38,2467.0,946.4769,947.0154,946.4469,946.8259,2467.0
2024-01-23 15:35:00,949.1,950.17,948.73,949.49,33517.0,946.5467,947.6138,946.1777,946.9356,33517.0
2024-01-23 15:40:00,949.21,949.92,947.94,947.94,8316.0,946.6564,947.3645,945.3898,945.3898,8316.0
2024-01-23 15:45:00,948.43,950.99,948.43,950.5,28819.0,945.8785,948.4316,945.8785,947.9429,28819.0
2024-01-23 15:50:00,951.01,955.0,950.0,954.07,28998.0,948.4515,952.4308,947.4442,951.5033,28998.0
2024-01-23 15:55:00,954.61,955.31,952.85,954.79,30929.0,952.0418,952.74,950.2866,952.2214,30929.0
2024-01-24 09:30:00,957.03,957.03,950.53,950.79,5948.0,954.4553,954.4553,947.9728,948.2321,5948.0
2024-01-24 09:35:00,953.4,953.4,953.4,953.4,100.0,950.8351,950.8351,950.8351,950.8351,100.0
2024-01-24 09:40:00,955.0,955.0,951.79,951.95,600.0,952.4308,952.4308,949.2294,949.389,600.0
2024-01-24 09:45:00,952.61,955.02,951.6,954.97,1888.0,950.0472,952.4507,949.0399,952.4009,1888.0
2024-01-24 09:50:00,951.6,953.86,951.6,953.86,823.0,949.0399,951.2939,949.0399,951.2939,823.0
2024-01-24 09:55:00,952.47,952.67,952.16,952.67,500.0,949.9076,950.1071,949.5984,950.1071,500.0
2024-01-24 10:00:00,951.67,951.79,949.51,951.68,14219.0,949.1098,949.2294,946.9556,949.1197,14219.0
2024-01-24 10:05:00,950.69,950.69,947.17,947.17,4455.0,948.1324,948.1324,944.6219,944.6219,4455.0
2024-01-24 10:10:00,945.74,948.14,945.74,946.89,1452.0,943.1957,945.5893,943.1957,944.3426,1452.0
2024-01-24 10:15:00,946.88,948.69,946.05,947.15,7590.0,944.3326,946.1378,943.5049,944.6019,7590.0
2024-01-24 10:20:00,947.39,947.53,945.49,945.49,1789.0,944.8413,944.9809,942.9464,942.9464,1789.0
2024-01-24 10:25:00,946.36,948.81,946.36,948.81,779.0,943.814,946.2574,943.814,946.2574,779.0
2024-01-24 10:30:00,950.8,950.8,946.64,949.0,3000.0,948.2421,948.2421,944.0933,946.4469,3000.0
2024-01-24 10:35:00,949.41,950.71,949.05,949.06,1101.0,946.8558,948.1523,946.4968,946.5068,1101.0
2024-01-24 10:40:00,949.89,950.68,949.17,950.68,651.0,947.3345,948.1224,946.6165,948.1224,651.0
2024-01-24 10:45:00,950.82,952.54,950.82,952.04,1185.0,948.262,949.9774,948.262,949.4788,1185.0
2024-01-24 10:50:00,952.72,952.72,951.34,952.72,1791.0,950.1569,950.1569,948.7806,950.1569,1791.0
2024-01-24 10:55:00,952.13,953.14,952.1,953.14,600.0,949.5685,950.5758,949.5386,950.5758,600.0
2024-01-24 11:00:00,953.41,955.0,953.41,955.0,500.0,950.8451,952.4308,950.8451,952.4308,500.0
2024-01-24 11:05:00,955.0,955.0,953.81,953.81,888.0,952.4308,952.4308,951.244,951.244,888.0
2024-01-24 11:10:00,953.58,954.46,953.35,953.35,2348.0,951.0146,951.8922,950.7852,950.7852,2348.0
2024-01-24 11:15:00,953.73,954.58,953.41,954.54,1337.0,951.1642,952.0119,950.8451,951.972,1337.0
2024-01-24 11:20:00,954.6,954.83,953.77,954.06,1700.0,952.0319,952.2613,951.2041,951.4933,1700.0
2024-01-24 11:25:00,953.11,953.11,952.2,952.2,500.0,950.5459,950.5459,949.6383,949.6383,500.0
2024-01-24 11:30:00,951.65,951.65,950.84,950.84,1100.0,949.0898,949.0898,948.282,948.282,1100.0
2024-01-24 11:35:00,950.65,950.65,950.65,950.65,100.0,948.0925,948.0925,948.0925,948.0925,100.0
2024-01-24 11:40:00,950.6,951.27,950.09,951.27,500.0,948.0426,948.7108,947.534,948.7108,500.0
2024-01-24 11:45:00,951.37,952.54,951.37,951.54,832.0,948.8106,949.9774,948.8106,948.9801,832.0
2024-01-24 11:50:00,951.54,951.54,951.54,951.54,0.0,948.9801,948.9801,948.9801,948.9801,0.0
2024-01-24 11:55:00,951.52,951.87,951.51,951.69,300.0,948.9602,949.3092,948.9502,949.1297,300.0
2024-01-24 12:00:00,951.62,951.62,951.55,951.55,300.0,949.0599,949.0599,948.9901,948.9901,300.0
2024-01-24 12:05:00,951.01,951.69,951.01,951.58,525.0,948.4515,949.1297,948.4515,949.02,525.0
2024-01-24 12:10:00,951.54,951.54,951.24,951.25,932.0,948.9801,948.9801,948.6809,948.6909,932.0
2024-01-24 12:15:00,949.49,949.49,949.49,949.49,250.0,946.9356,946.9356,946.9356,946.9356,250.0
2024-01-24 12:20:00,950.16,950.81,950.16,950.81,300.0,947.6038,948.2521,947.6038,948.2521,300.0
2024-01-24 12:25:00,950.81,950.81,950.81,950.81,0.0,948.2521,948.2521,948.2521,948.2521,0.0
2024-01-24 12:30:00,950.11,950.14,949.81,950.11,1600.0,947.554,947.5839,947.2548,947.554,1600.0
2024-01-24 12:35:00,950.85,950.85,949.76,949.77,313.0,948.292,948.292,947.2049,947.2149,313.0
2024-01-24 12:40:00,949.77,949.77,949.77,949.77,0.0,947.2149,947.2149,947.2149,947.2149,0.0
2024-01-24 12:45:00,950.75,950.75,950.0,950.0,1792.0,948.1922,948.1922,947.4442,947.4442,1792.0
2024-01-24 12:50:00,950.2,950.2,949.55,949.56,200.0,947.6437,947.6437,946.9955,947.0054,200.0
2024-01-24 12:55:00,949.8,949.8,949.79,949.8,100.0,947.2448,947.2448,947.2348,947.2448,100.0
2024-01-24 13:00:00,950.72,951.79,950.72,950.94,600.0,948.1623,949.2294,948.1623,948.3817,600.0
2024-01-24 13:05:00,951.5,951.5,950.56,950.57,300.0,948.9402,948.9402,948.0027,948.0127,300.0
2024-01-24 13:10:00,949.86,950.84,949.85,950.84,300.0,947.3046,948.282,947.2946,948.282,300.0
2024-01-24 13:15:00,951.33,951.33,950.6,950.79,700.0,948.7707,948.7707,948.0426,948.2321,700.0
2024-01-24 13:20:00,950.47,951.87,949.83,951.38,1183.0,947.913,949.3092,947.2747,948.8205,1183.0
2024-01-24 13:25:00,950.83,950.83,950.83,950.83,100.0,948.272,948.272,948.272,948.272,100.0
2024-01-24 13:30:00,950.13,950.17,949.97,950.17,400.0,947.5739,947.6138,947.4143,947.6138,400.0
2024-01-24 13:35:00,950.29,951.13,950.15,950.81,1100.0,947.7335,948.5712,947.5938,948.2521,1100.0
2024-01-24 13:40:00,951.47,951.47,951.47,951.47,142.0,948.9103,948.9103,948.9103,948.9103,142.0
2024-01-24 13:45:00,949.93,949.93,948.87,949.89,999.0,947.3744,947.3744,946.3173,947.3345,999.0
2024-01-24 13:50:00,949.32,949.33,949.05,949.05,300.0,946.7661,946.776,946.4968,946.4968,300.0
2024-01-24 13:55:00,950.46,950.47,950.17,950.47,1193.0,947.903,947.913,947.6138,947.913,1193.0
2024-01-24 14:00:00,950.35,950.86,950.33,950.55,900.0,947.7933,948.3019,947.7734,947.9928,900.0
2024-01-24 14:05:00,950.55,950.55,950.55,950.55,0.0,947.9928,947.9928,947.9928,947.9928,0.0
2024-01-24 14:10:00,950.47,950.47,950.47,950.47,100.0,947.913,947.913,947.913,947.913,100.0
2024-01-24 14:15:00,949.35,949.42,949.35,949.42,200.0,946.796,946.8658,946.796,946.8658,200.0
2024-01-24 14:20:00,950.06,950.21,949.49,949.5,300.0,947.5041,947.6537,946.9356,946.9456,300.0
2024-01-24 14:25:00,950.65,950.96,949.62,950.94,500.0,948.0925,948.4017,947.0653,948.3817,500.0
2024-01-24 14:30:00,949.5,949.74,949.0,949.0,500.0,946.9456,947.1849,946.4469,946.4469,500.0
2024-01-24 14:35:00,949.11,950.2,949.1,949.8,412.0,946.5566,947.6437,946.5467,947.2448,412.0
2024-01-24 14:40:00,950.21,951.05,949.99,950.95,717.0,947.6537,948.4914,947.4343,948.3917,717.0
2024-01-24 14:45:00,950.87,950.87,950.29,950.29,200.0,948.3119,948.3119,947.7335,947.7335,200.0
2024-01-24 14:50:00,950.33,950.69,948.94,948.94,1000.0,947.7734,948.1324,946.3871,946.3871,1000.0
2024-01-24 14:55:00,948.94,948.94,948.94,948.94,0.0,946.3871,946.3871,946.3871,946.3871,0.0
2024-01-24 15:00:00,949.65,949.92,949.49,949.92,325.0,947.0952,947.3645,946.9356,947.3645,325.0
2024-01-24 15:05:00,949.92,951.57,949.74,951.33,2325.0,947.3645,949.01,947.1849,948.7707,2325.0
2024-01-24 15:10:00,950.38,951.36,949.71,949.71,634.0,947.8232,948.8006,947.155,947.155,634.0
2024-01-24 15:15:00,949.94,950.97,949.94,950.46,633.0,947.3844,948.4116,947.3844,947.903,633.0
2024-01-24 15:20:00,950.24,950.26,949.42,949.72,1800.0,947.6836,947.7035,946.8658,947.165,1800.0
2024-01-24 15:25:00,949.46,949.47,947.59,947.59,2000.0,946.9057,946.9157,945.0407,945.0407,2000.0
2024-01-24 15:30:00,947.89,948.63,947.37,947.38,5320.0,945.3399,946.0779,944.8213,944.8313,5320.0
2024-01-24 15:35:00,947.41,948.47,947.38,947.74,2056.0,944.8612,945.9184,944.8313,945.1903,2056.0
2024-01-24 15:40:00,947.69,948.3,947.05,948.3,600.0,945.1405,945.7488,944.5022,945.7488,600.0
2024-01-24 15:45:00,948.49,948.49,947.0,947.0,1500.0,945.9383,945.9383,944.4523,944.4523,1500.0
2024-01-24 15:50:00,946.53,946.79,945.56,946.56,6544.0,943.9836,944.2429,943.0162,944.0135,6544.0
2024-01-24 15:55:00,946.8,948.51,946.65,948.33,9890.0,944.2529,945.9583,944.1033,945.7787,9890.0
2024-01-25 09:30:00,957.6,957.76,956.0,957.75,9844.0,955.0238,955.1834,953.4281,955.1734,9844.0
2024-01-25 09:35:00,956.62,956.62,950.21,950.21,1521.0,954.0464,954.0464,947.6537,947.6537,1521.0
2024-01-25 09:40:00,951.85,955.73,951.85,954.64,913.0,949.2893,953.1588,949.2893,952.0718,913.0
2024-01-25 09:45:00,954.64,954.64,950.8,950.8,900.0,952.0718,952.0718,948.2421,948.2421,900.0
2024-01-25 09:50:00,952.02,954.19,952.01,952.1,1471.0,949.4588,951.623,949.4488,949.5386,1471.0
2024-01-25 09:55:00,952.65,953.05,952.0,952.54,2726.0,950.0871,950.486,949.4389,949.9774,2726.0
2024-01-25 10:00:00,951.0,951.54,950.0,951.54,1425.0,948.4416,948.9801,947.4442,948.9801,1425.0
2024-01-25 10:05:00,951.53,953.88,951.53,953.88,500.0,948.9701,951.3138,948.9701,951.3138,500.0
2024-01-25 10:10:00,954.0,954.37,953.04,953.99,1513.0,951.4335,951.8025,950.4761,951.4235,1513.0
2024-01-25 10:15:00,954.34,955.2,953.01,955.2,800.0,951.7726,952.6303,950.4461,952.6303,800.0
2024-01-25 10:20:00,954.21,954.24,951.78,951.78,1615.0,951.6429,951.6728,949.2195,949.2195,1615.0
2024-01-25 10:25:00,952.64,952.76,951.61,951.61,1316.0,950.0771,950.1968,949.0499,949.0499,1316.0
2024-01-25 10:30:00,951.5,952.73,949.61,950.63,3195.0,948.9402,950.1669,947.0553,948.0726,3195.0
2024-01-25 10:35:00,952.44,952.5,946.65,946.67,1701.0,949.8777,949.9375,944.1033,944.1232,1701.0
2024-01-25 10:40:00,948.21,948.21,947.0,947.37,679.0,945.6591,945.6591,944.4523,944.8213,679.0
2024-01-25 10:45:00,947.37,948.62,947.17,947.21,814.0,944.8213,946.068,944.6219,944.6618,814.0
2024-01-25 10:50:00,946.12,947.76,946.12,946.16,639.0,943.5747,945.2103,943.5747,943.6146,639.0
2024-01-25 10:55:00,945.5,947.54,945.5,947.54,1444.0,942.9564,944.9909,942.9564,944.9909,1444.0
2024-01-25 11:00:00,946.2,946.2,945.5,946.09,1240.0,943.6545,943.6545,942.9564,943.5448,1240.0
2024-01-25 11:05:00,945.0,947.47,945.0,946.98,1341.0,942.4577,944.9211,942.4577,944.4324,1341.0
2024-01-25 11:10:00,947.13,947.95,946.67,947.95,400.0,944.582,945.3998,944.1232,945.3998,400.0
2024-01-25 11:15:00,948.46,948.47,947.5,947.5,800.0,945.9084,945.9184,944.951,944.951,800.0
2024-01-25 11:20:00,947.54,948.74,947.53,947.86,2000.0,944.9909,946.1876,944.9809,945.31,2000.0
2024-01-25 11:25:00,948.53,948.87,948.52,948.56,733.0,945.9782,946.3173,945.9682,946.0081,733.0
2024-01-25 11:30:00,949.27,949.27,947.4,947.41,1000.0,946.7162,946.7162,944.8512,944.8612,1000.0
2024-01-25 11:35:00,948.53,948.6,948.53,948.6,200.0,945.9782,946.048,945.9782,946.048,200.0
2024-01-25 11:40:00,947.99,948.0,947.04,947.61,831.0,945.4397,945.4496,944.4922,945.0607,831.0
2024-01-25 11:45:00,947.74,947.79,947.73,947.79,200.0,945.1903,945.2402,945.1804,945.2402,200.0
2024-01-25 11:50:00,948.55,949.78,947.54,949.78,3326.0,945.9981,947.2248,944.9909,947.2248,3326.0
2024-01-25 11:55:00,949.5,950.48,949.11,949.17,2105.0,946.9456,947.923,946.5566,946.6165,2105.0
2024-01-25 12:00:00,948.45,948.45,948.45,948.45,100.0,945.8984,945.8984,945.8984,945.8984,100.0
2024-01-25 12:05:00,946.44,947.18,946.44,947.15,425.0,943.8938,944.6318,943.8938,944.6019,425.0
2024-01-25 12:10:00,946.62,947.62,946.0,946.0,2354.0,944.0733,945.0706,943.455,943.455,2354.0
2024-01-25 12:15:00,946.31,946.31,946.07,946.13,300.0,943.7642,943.7642,943.5248,943.5847,300.0
2024-01-25 12:20:00,946.57,946.84,945.78,945.78,1000.0,944.0235,944.2927,943.2356,943.2356,1000.0
2024-01-25 12:25:00,946.36,946.58,946.25,946.58,420.0,943.814,944.0334,943.7043,944.0334,420.0
2024-01-25 12:30:00,945.4,947.24,945.4,947.22,1828.0,942.8566,944.6917,942.8566,944.6717,1828.0
2024-01-25 12:35:00,947.66,947.96,946.59,946.59,590.0,945.1105,945.4097,944.0434,944.0434,590.0
2024-01-25 12:40:00,946.59,946.59,946.59,946.59,0.0,944.0434,944.0434,944.0434,944.0434,0.0
2024-01-25 12:45:00,946.0,947.42,945.99,947.42,740.0,943.455,944.8712,943.445,944.8712,740.0
2024-01-25 12:50:00,946.8,947.86,946.8,947.86,400.0,944.2529,945.31,944.2529,945.31,400.0
2024-01-25 12:55:00,948.05,949.1,948.05,948.37,1433.0,945.4995,946.5467,945.4995,945.8186,1433.0
2024-01-25 13:00:00,948.5,948.5,947.53,947.53,400.0,945.9483,945.9483,944.9809,944.9809,400.0
2024-01-25 13:05:00,947.65,947.71,947.09,947.62,475.0,945.1006,945.1604,944.5421,945.0706,475.0
2024-01-25 13:10:00,947.62,947.62,947.62,947.62,0.0,945.0706,945.0706,945.0706,945.0706,0.0
2024-01-25 13:15:00,946.0,946.68,946.0,946.01,400.0,943.455,944.1332,943.455,943.465,400.0
2024-01-25 13:20:00,946.33,946.88,946.32,946.88,600.0,943.7841,944.3326,943.7741,944.3326,600.0
2024-01-25 13:25:00,946.57,946.57,946.5,946.5,200.0,944.0235,944.0235,943.9537,943.9537,200.0
2024-01-25 13:30:00,946.86,946.86,946.86,946.86,100.0,944.3127,944.3127,944.3127,944.3127,100.0
2024-01-25 13:35:00,947.42,947.65,946.66,947.65,1196.0,944.8712,945.1006,944.1132,945.1006,1196.0
2024-01-25 13:40:00,947.32,948.25,947.31,947.44,1828.0,944.7715,945.699,944.7615,944.8911,1828.0
2024-01-25 13:45:00,947.0,948.0,947.0,948.0,720.0,944.4523,945.4496,944.4523,945.4496,720.0
2024-01-25 13:50:00,947.25,947.26,947.25,947.25,100.0,944.7016,944.7116,944.7016,944.7016,100.0
2024-01-25 13:55:00,946.99,947.44,946.73,947.44,600.0,944.4423,944.8911,944.183,944.8911,600.0
2024-01-25 14:00:00,947.27,947.76,946.34,946.81,1400.0,944.7216,945.2103,943.7941,944.2628,1400.0
2024-01-25 14:05:00,947.28,948.18,947.28,948.13,300.0,944.7316,945.6291,944.7316,945.5793,300.0
2024-01-25 14:10:00,947.5,947.5,947.5,947.5,100.0,944.951,944.951,944.951,944.951,100.0
2024-01-25 14:15:00,947.11,947.12,947.11,947.12,200.0,944.562,944.572,944.562,944.572,200.0
2024-01-25 14:20:00,947.53,948.11,947.52,947.79,1487.0,944.9809,945.5593,944.9709,945.2402,1487.0
2024-01-25 14:25:00,947.65,948.33,947.46,948.33,2637.0,945.1006,945.7787,944.9111,945.7787,2637.0
2024-01-25 14:30:00,948.2,951.27,948.2,950.11,5817.0,945.6491,948.7108,945.6491,947.554,5817.0
2024-01-25 14:35:00,949.91,950.18,948.8,948.8,700.0,947.3545,947.6238,946.2475,946.2475,700.0
2024-01-25 14:40:00,949.5,949.5,949.5,949.5,100.0,946.9456,946.9456,946.9456,946.9456,100.0
2024-01-25 14:45:00,948.45,948.45,947.79,947.79,900.0,945.8984,945.8984,945.2402,945.2402,900.0
2024-01-25 14:50:00,947.89,948.59,947.37,947.37,2745.0,945.3399,946.038,944.8213,944.8213,2745.0
2024-01-25 14:55:00,947.36,947.37,946.41,946.41,420.0,944.8113,944.8213,943.8639,943.8639,420.0
2024-01-25 15:00:00,947.02,947.82,947.01,947.43,1984.0,944.4723,945.2701,944.4623,944.8812,1984.0
2024-01-25 15:05:00,947.28,948.38,947.28,948.17,2800.0,944.7316,945.8286,944.7316,945.6192,2800.0
2024-01-25 15:10:00,947.31,948.07,947.3,947.87,400.0,944.7615,945.5194,944.7515,945.32,400.0
2024-01-25 15:15:00,948.1,949.0,948.05,948.79,600.0,945.5494,946.4469,945.4995,946.2375,600.0
2024-01-25 15:20:00,949.63,949.63,949.49,949.49,300.0,947.0752,947.0752,946.9356,946.9356,300.0
2024-01-25 15:25:00,949.02,950.25,949.01,949.28,1100.0,946.4669,947.6936,946.4569,946.7262,1100.0
2024-01-25 15:30:00,948.97,950.0,948.97,949.01,903.0,946.417,947.4442,946.417,946.4569,903.0
2024-01-25 15:35:00,949.51,949.51,949.51,949.51,100.0,946.9556,946.9556,946.9556,946.9556,100.0
2024-01-25 15:40:00,949.29,949.29,947.12,947.91,2045.0,946.7362,946.7362,944.572,945.3599,2045.0
2024-01-25 15:45:00,947.93,949.37,947.48,949.13,6947.0,945.3798,946.8159,944.931,946.5766,6947.0
2024-01-25 15:50:00,949.57,950.33,948.5,948.5,4433.0,947.0154,947.7734,945.9483,945.9483,4433.0
2024-01-25 15:55:00,948.5,949.54,948.5,949.54,9081.0,945.9483,946.9855,945.9483,946.9855,9081.0
2024-01-26 09:30:00,951.26,958.15,950.28,952.85,7650.0,948.7009,955.5723,947.7235,950.2866,7650.0
2024-01-26 09:35:00,952.02,952.96,949.0,949.0,1913.0,949.4588,950.3963,946.4469,946.4469,1913.0
2024-01-26 09:40:00,948.19,949.5,947.65,949.5,1960.0,945.6391,946.9456,945.1006,946.9456,1960.0
2024-01-26 09:45:00,948.38,948.39,946.48,946.49,1650.0,945.8286,945.8386,943.9337,943.9437,1650.0
2024-01-26 09:50:00,945.87,945.87,945.86,945.87,698.0,943.3254,943.3254,943.3154,943.3254,698.0
2024-01-26 09:55:00,946.46,946.61,944.71,944.71,1823.0,943.9138,944.0634,942.1685,942.1685,1823.0
2024-01-26 10:00:00,944.9,947.43,944.9,947.43,2265.0,942.358,944.8812,942.358,944.8812,2265.0
2024-01-26 10:05:00,947.84,947.84,944.67,945.99,3100.0,945.2901,945.2901,942.1286,943.445,3100.0
2024-01-26 10:10:00,945.7,945.7,945.7,945.7,100.0,943.1558,943.1558,943.1558,943.1558,100.0
2024-01-26 10:15:00,946.68,946.68,946.19,946.2,358.0,944.1332,944.1332,943.6445,943.6545,358.0
2024-01-26 10:20:00,947.06,947.07,947.06,947.06,150.0,944.5122,944.5221,944.5122,944.5122,150.0
2024-01-26 10:25:00,947.35,947.35,946.0,946.43,1000.0,944.8014,944.8014,943.455,943.8839,1000.0
2024-01-26 10:30:00,946.36,948.22,946.36,948.22,507.0,943.814,945.669,943.814,945.669,507.0
2024-01-26 10:35:00,946.99,946.99,945.74,946.36,500.0,944.4423,944.4423,943.1957,943.814,500.0
2024-01-26 10:40:00,947.17,947.17,946.93,946.93,200.0,944.6219,944.6219,944.3825,944.3825,200.0
2024-01-26 10:45:00,948.31,948.31,946.39,947.18,1327.0,945.7588,945.7588,943.844,944.6318,1327.0
2024-01-26 10:50:00,945.78,945.78,945.01,945.3,900.0,943.2356,943.2356,942.4677,942.7569,900.0
2024-01-26 10:55:00,945.3,945.3,944.55,945.08,732.0,942.7569,942.7569,942.0089,942.5375,732.0
2024-01-26 11:00:00,945.07,945.69,944.61,944.62,3360.0,942.5275,943.1458,942.0687,942.0787,3360.0
2024-01-26 11:05:00,944.23,944.3,944.23,944.3,300.0,941.6898,941.7596,941.6898,941.7596,300.0
2024-01-26 11:10:00,945.83,945.83,943.1,943.1,1836.0,943.2855,943.2855,940.5628,940.5628,1836.0
2024-01-26 11:15:00,942.95,944.55,942.95,944.5,1000.0,940.4132,942.0089,940.4132,941.959,1000.0
2024-01-26 11:20:00,943.68,944.76,943.68,944.76,418.0,941.1412,942.2183,941.1412,942.2183,418.0
2024-01-26 11:25:00,944.5,944.69,944.5,944.69,200.0,941.959,942.1485,941.959,942.1485,200.0
2024-01-26 11:30:00,945.11,946.7,945.11,946.7,1400.0,942.5674,944.1531,942.5674,944.1531,1400.0
2024-01-26 11:35:00,946.83,946.9,946.6,946.61,400.0,944.2828,944.3526,944.0534,944.0634,400.0
2024-01-26 11:40:00,946.68,946.68,946.58,946.58,300.0,944.1332,944.1332,944.0334,944.0334,300.0
2024-01-26 11:45:00,946.99,947.74,946.38,946.97,630.0,944.4423,945.1903,943.834,944.4224,630.0
2024-01-26 11:50:00,947.0,947.0,946.13,946.96,1279.0,944.4523,944.4523,943.5847,944.4124,1279.0
2024-01-26 11:55:00,946.58,947.06,946.44,947.03,1397.0,944.0334,944.5122,943.8938,944.4822,1397.0
2024-01-26 12:00:00,945.85,946.47,945.84,946.47,400.0,943.3054,943.9237,943.2954,943.9237,400.0
2024-01-26 12:05:00,946.21,946.21,946.04,946.05,300.0,943.6644,943.6644,943.4949,943.5049,300.0
2024-01-26 12:10:00,945.68,945.68,944.88,945.58,1900.0,943.1359,943.1359,942.338,943.0361,1900.0
2024-01-26 12:15:00,948.11,948.11,945.94,946.13,590.0,945.5593,945.5593,943.3952,943.5847,590.0
2024-01-26 12:20:00,946.59,948.39,946.59,947.96,2707.0,944.0434,945.8386,944.0434,945.4097,2707.0
2024-01-26 12:25:00,948.05,948.6,947.83,947.83,500.0,945.4995,946.048,945.2801,945.2801,500.0
2024-01-26 12:30:00,948.5,948.51,947.5,947.5,1503.0,945.9483,945.9583,944.951,944.951,1503.0
2024-01-26 12:35:00,946.61,947.06,946.31,946.63,900.0,944.0634,944.5122,943.7642,944.0833,900.0
2024-01-26 12:40:00,946.78,946.78,946.28,946.36,725.0,944.2329,944.2329,943.7343,943.814,725.0
2024-01-26 12:45:00,946.03,946.65,945.82,945.96,800.0,943.4849,944.1033,943.2755,943.4151,800.0
2024-01-26 12:50:00,946.59,946.92,946.06,946.15,1014.0,944.0434,944.3725,943.5148,943.6046,1014.0
2024-01-26 12:55:00,946.15,946.15,946.01,946.09,800.0,943.6046,943.6046,943.465,943.5448,800.0
2024-01-26 13:00:00,946.04,946.31,945.82,946.31,500.0,943.4949,943.7642,943.2755,943.7642,500.0
2024-01-26 13:05:00,946.25,946.26,945.51,945.8,9010.0,943.7043,943.7143,942.9663,943.2555,9010.0
2024-01-26 13:10:00,946.67,946.85,946.67,946.85,400.0,944.1232,944.3027,944.1232,944.3027,400.0
2024-01-26 13:15:00,946.23,946.23,946.23,946.23,100.0,943.6844,943.6844,943.6844,943.6844,100.0
2024-01-26 13:20:00,946.88,946.88,945.99,945.99,600.0,944.3326,944.3326,943.445,943.445,600.0
2024-01-26 13:25:00,945.87,946.0,945.87,946.0,451.0,943.3254,943.455,943.3254,943.455,451.0
2024-01-26 13:30:00,945.54,945.86,945.54,945.86,1112.0,942.9962,943.3154,942.9962,943.3154,1112.0
2024-01-26 13:35:00,945.71,945.71,945.67,945.67,200.0,943.1658,943.1658,943.1259,943.1259,200.0
2024-01-26 13:40:00,945.7,945.96,945.6,945.61,1082.0,943.1558,943.4151,943.0561,943.0661,1082.0
2024-01-26 13:45:00,945.79,946.05,945.78,946.05,200.0,943.2456,943.5049,943.2356,943.5049,200.0
2024-01-26 13:50:00,946.2,947.5,946.2,946.8,1200.0,943.6545,944.951,943.6545,944.2529,1200.0
2024-01-26 13:55:00,946.73,946.79,946.72,946.79,275.0,944.183,944.2429,944.1731,944.2429,275.0
2024-01-26 14:00:00,947.44,947.52,946.95,947.52,300.0,944.8911,944.9709,944.4025,944.9709,300.0
2024-01-26 14:05:00,947.38,948.35,947.29,947.5,3935.0,944.8313,945.7987,944.7415,944.951,3935.0
2024-01-26 14:10:00,947.44,947.59,947.43,947.44,300.0,944.8911,945.0407,944.8812,944.8911,300.0
2024-01-26 14:15:00,947.5,947.79,945.92,945.94,8600.0,944.951,945.2402,943.3752,943.3952,8600.0
2024-01-26 14:20:00,945.94,945.94,945.94,945.94,0.0,943.3952,943.3952,943.3952,943.3952,0.0
2024-01-26 14:25:00,946.01,946.52,945.42,946.28,605.0,943.465,943.9736,942.8766,943.7343,605.0
2024-01-26 14:30:00,946.01,946.01,945.63,945.63,200.0,943.465,943.465,943.086,943.086,200.0
2024-01-26 14:35:00,945.11,945.28,944.89,944.9,1320.0,942.5674,942.7369,942.348,942.358,1320.0
2024-01-26 14:40:00,944.73,944.73,944.01,944.35,625.0,942.1884,942.1884,941.4704,941.8094,625.0
2024-01-26 14:45:00,943.34,944.14,943.34,944.13,700.0,940.8022,941.6,940.8022,941.59,700.0
2024-01-26 14:50:00,944.2,944.2,944.0,944.0,406.0,941.6598,941.6598,941.4604,941.4604,406.0
2024-01-26 14:55:00,943.61,944.44,943.61,944.07,3928.0,941.0714,941.8992,941.0714,941.5302,3928.0
2024-01-26 15:00:00,943.92,943.92,943.79,943.8,200.0,941.3806,941.3806,941.251,941.2609,200.0
2024-01-26 15:05:00,943.49,943.53,943.0,943.4,3095.0,940.9518,940.9917,940.4631,940.862,3095.0
2024-01-26 15:10:00,943.38,943.38,943.23,943.33,1050.0,940.8421,940.8421,940.6925,940.7922,1050.0
2024-01-26 15:15:00,943.38,943.83,943.07,943.28,2125.0,940.8421,941.2908,940.5329,940.7423,2125.0
2024-01-26 15:20:00,943.38,943.38,942.38,942.62,1080.0,940.8421,940.8421,939.8447,940.0841,1080.0
2024-01-26 15:25:00,942.6,943.16,942.6,942.79,957.0,940.0642,940.6226,940.0642,940.2536,957.0
2024-01-26 15:30:00,942.84,943.71,942.84,943.71,600.0,940.3035,941.1712,940.3035,941.1712,600.0
2024-01-26 15:35:00,943.28,943.28,942.38,942.56,7020.0,940.7423,940.7423,939.8447,940.0243,7020.0
2024-01-26 15:40:00,942.87,943.26,942.41,942.41,1750.0,940.3334,940.7224,939.8747,939.8747,1750.0
2024-01-26 15:45:00,942.45,943.52,942.39,942.69,2475.0,939.9146,940.9817,939.8547,940.1539,2475.0
2024-01-26 15:50:00,942.0,943.09,941.01,941.03,15944.0,939.4658,940.5528,938.4784,938.4984,15944.0
2024-01-26 15:55:00,941.0,941.77,939.06,940.04,44436.0,938.4685,939.2364,936.5337,937.511,44436.0
2024-01-29 09:30:00,946.12,952.99,943.84,949.23,14006.0,943.5747,950.4262,941.3008,946.6763,14006.0
2024-01-29 09:35:00,951.56,957.67,950.91,953.9,28379.0,949.0,955.0936,948.3518,951.3338,28379.0
2024-01-29 09:40:00,954.8,955.01,950.78,950.79,5401.0,952.2313,952.4408,948.2221,948.2321,5401.0
2024-01-29 09:45:00,951.81,953.68,949.47,950.36,7467.0,949.2494,951.1143,946.9157,947.8033,7467.0
2024-01-29 09:50:00,950.32,951.5,950.25,951.5,1007.0,947.7634,948.9402,947.6936,948.9402,1007.0
2024-01-29 09:55:00,951.99,951.99,950.31,950.53,1163.0,949.4289,949.4289,947.7534,947.9728,1163.0
2024-01-29 10:00:00,951.74,951.8,950.11,950.13,3551.0,949.1796,949.2394,947.554,947.5739,3551.0
2024-01-29 10:05:00,950.14,951.92,950.14,950.68,7184.0,947.5839,949.3591,947.5839,948.1224,7184.0
2024-01-29 10:10:00,950.82,951.51,949.52,949.52,1146.0,948.262,948.9502,946.9655,946.9655,1146.0
2024-01-29 10:15:00,949.63,951.14,948.65,950.0,6040.0,947.0752,948.5812,946.0979,947.4442,6040.0
2024-01-29 10:20:00,950.6,951.9,949.75,949.75,1800.0,948.0426,949.3391,947.1949,947.1949,1800.0
2024-01-29 10:25:00,950.4,950.4,950.0,950.21,2106.0,947.8432,947.8432,947.4442,947.6537,2106.0
2024-01-29 10:30:00,949.93,950.76,949.93,950.32,2233.0,947.3744,948.2022,947.3744,947.7634,2233.0
2024-01-29 10:35:00,950.13,952.39,950.13,952.12,5404.0,947.5739,949.8278,947.5739,949.5585,5404.0
2024-01-29 10:40:00,951.94,953.65,951.36,952.18,6182.0,949.379,951.0844,948.8006,949.6184,6182.0
2024-01-29 10:45:00,952.05,952.24,951.5,951.93,1514.0,949.4887,949.6782,948.9402,949.3691,1514.0
2024-01-29 10:50:00,951.97,952.08,951.34,951.75,2016.0,949.4089,949.5187,948.7806,949.1895,2016.0
2024-01-29 10:55:00,952.1,952.87,952.09,952.12,1557.0,949.5386,950.3065,949.5286,949.5585,1557.0
2024-01-29 11:00:00,951.99,952.21,950.64,951.2,754.0,949.4289,949.6483,948.0825,948.641,754.0
2024-01-29 11:05:00,951.0,952.17,950.66,951.0,2515.0,948.4416,949.6084,948.1025,948.4416,2515.0
2024-01-29 11:10:00,950.73,951.93,950.16,950.56,5046.0,948.1723,949.3691,947.6038,948.0027,5046.0
2024-01-29 11:15:00,950.26,950.69,950.08,950.15,2023.0,947.7035,948.1324,947.524,947.5938,2023.0
2024-01-29 11:20:00,950.38,950.82,949.81,949.82,1513.0,947.8232,948.262,947.2548,947.2647,1513.0
2024-01-29 11:25:00,950.0,951.23,949.79,951.23,6635.0,947.4442,948.6709,947.2348,948.6709,6635.0
2024-01-29 11:30:00,950.77,951.43,950.77,951.43,7033.0,948.2122,948.8704,948.2122,948.8704,7033.0
2024-01-29 11:35:00,951.06,951.8,951.0,951.0,1721.0,948.5014,949.2394,948.4416,948.4416,1721.0
2024-01-29 11:40:00,950.87,950.87,950.52,950.52,400.0,948.3119,948.3119,947.9628,947.9628,400.0
2024-01-29 11:45:00,950.99,950.99,950.7,950.7,700.0,948.4316,948.4316,948.1424,948.1424,700.0
2024-01-29 11:50:00,951.63,951.63,950.82,950.9,962.0,949.0699,949.0699,948.262,948.3418,962.0
2024-01-29 11:55:00,951.1,951.1,949.09,949.37,4016.0,948.5413,948.5413,946.5367,946.8159,4016.0
2024-01-29 12:00:00,950.05,950.05,949.2,949.2,303.0,947.4941,947.4941,946.6464,946.6464,303.0
2024-01-29 12:05:00,949.24,949.36,948.8,949.1,400.0,946.6863,946.806,946.2475,946.5467,400.0
2024-01-29 12:10:00,949.16,949.16,948.88,949.11,300.0,946.6065,946.6065,946.3273,946.5566,300.0
2024-01-29 12:15:00,948.3,948.36,947.33,947.33,2039.0,945.7488,945.8087,944.7814,944.7814,2039.0
2024-01-29 12:20:00,947.11,947.5,946.57,947.37,1050.0,944.562,944.951,944.0235,944.8213,1050.0
2024-01-29 12:25:00,947.63,948.1,947.63,948.09,650.0,945.0806,945.5494,945.0806,945.5394,650.0
2024-01-29 12:30:00,947.32,947.32,946.55,946.55,600.0,944.7715,944.7715,944.0035,944.0035,600.0
2024-01-29 12:35:00,946.5,946.89,945.96,946.89,919.0,943.9537,944.3426,943.4151,944.3426,919.0
2024-01-29 12:40:00,946.89,946.89,946.89,946.89,0.0,944.3426,944.3426,944.3426,944.3426,0.0
2024-01-29 12:45:00,945.76,946.33,945.54,945.55,1371.0,943.2157,943.7841,942.9962,943.0062,1371.0
2024-01-29 12:50:00,945.57,945.98,945.22,945.86,1500.0,943.0262,943.4351,942.6771,943.3154,1500.0
2024-01-29 12:55:00,945.76,946.55,945.76,946.55,500.0,943.2157,944.0035,943.2157,944.0035,500.0
2024-01-29 13:00:00,947.02,947.02,945.74,945.75,685.0,944.4723,944.4723,943.1957,943.2057,685.0
2024-01-29 13:05:00,946.32,946.32,945.65,946.3,500.0,943.7741,943.7741,943.1059,943.7542,500.0
2024-01-29 13:10:00,946.15,946.28,945.42,945.42,1200.0,943.6046,943.7343,942.8766,942.8766,1200.0
2024-01-29 13:15:00,945.98,946.01,945.67,945.76,600.0,943.4351,943.465,943.1259,943.2157,600.0
2024-01-29 13:20:00,945.76,946.77,945.76,946.5,900.0,943.2157,944.2229,943.2157,943.9537,900.0
2024-01-29 13:25:00,946.5,947.04,946.49,947.04,300.0,943.9537,944.4922,943.9437,944.4922,300.0
2024-01-29 13:30:00,947.02,947.03,946.2,946.2,800.0,944.4723,944.4822,943.6545,943.6545,800.0
2024-01-29 13:35:00,946.44,946.44,945.72,945.72,709.0,943.8938,943.8938,943.1758,943.1758,709.0
2024-01-29 13:40:00,945.41,945.97,945.41,945.75,751.0,942.8666,943.4251,942.8666,943.2057,751.0
2024-01-29 13:45:00,945.71,946.17,945.7,945.98,581.0,943.1658,943.6245,943.1558,943.4351,581.0
2024-01-29 13:50:00,946.37,946.37,945.85,945.89,4760.0,943.824,943.824,943.3054,943.3453,4760.0
2024-01-29 13:55:00,946.13,946.2,945.7,945.7,1907.0,943.5847,943.6545,943.1558,943.1558,1907.0
2024-01-29 14:00:00,945.63,947.7,945.63,947.7,4200.0,943.086,945.1504,943.086,945.1504,4200.0
2024-01-29 14:05:00,947.85,949.34,947.84,948.78,1312.0,945.3,946.786,945.2901,946.2275,1312.0
2024-01-29 14:10:00,949.96,950.15,949.96,950.15,610.0,947.4044,947.5938,947.4044,947.5938,610.0
2024-01-29 14:15:00,950.72,952.0,950.72,952.0,1905.0,948.1623,949.4389,948.1623,949.4389,1905.0
2024-01-29 14:20:00,952.19,952.19,950.03,950.04,2893.0,949.6284,949.6284,947.4742,947.4841,2893.0
2024-01-29 14:25:00,950.41,950.8,950.07,950.14,1880.0,947.8531,948.2421,947.5141,947.5839,1880.0
2024-01-29 14:30:00,950.03,950.07,949.58,949.58,1104.0,947.4742,947.5141,947.0254,947.0254,1104.0
2024-01-29 14:35:00,949.78,949.78,947.98,948.67,4554.0,947.2248,947.2248,945.4297,946.1178,4554.0
2024-01-29 14:40:00,947.24,947.83,947.24,947.83,200.0,944.6917,945.2801,944.6917,945.2801,200.0
2024-01-29 14:45:00,948.33,948.33,948.33,948.33,100.0,945.7787,945.7787,945.7787,945.7787,100.0
2024-01-29 14:50:00,948.33,948.33,948.33,948.33,0.0,945.7787,945.7787,945.7787,945.7787,0.0
2024-01-29 14:55:00,948.64,949.29,948.64,948.85,500.0,946.0879,946.7362,946.0879,946.2973,500.0
2024-01-29 15:00:00,950.05,950.05,949.75,949.75,400.0,947.4941,947.4941,947.1949,947.1949,400.0
2024-01-29 15:05:00,950.03,952.01,950.03,951.72,920.0,947.4742,949.4488,947.4742,949.1596,920.0
2024-01-29 15:10:00,952.34,952.79,951.25,952.21,2105.0,949.778,950.2267,948.6909,949.6483,2105.0
2024-01-29 15:15:00,952.89,954.38,952.8,954.38,3750.0,950.3265,951.8125,950.2367,951.8125,3750.0
2024-01-29 15:20:00,954.53,954.53,954.17,954.17,306.0,951.9621,951.9621,951.603,951.603,306.0
2024-01-29 15:25:00,953.64,954.12,953.19,953.19,1442.0,951.0745,951.5532,950.6257,950.6257,1442.0
2024-01-29 15:30:00,953.88,953.9,953.21,953.21,749.0,951.3138,951.3338,950.6456,950.6456,749.0
2024-01-29 15:35:00,953.29,953.53,952.82,952.82,986.0,950.7254,950.9647,950.2567,950.2567,986.0
2024-01-29 15:40:00,953.35,953.35,952.7,952.7,762.0,950.7852,950.7852,950.137,950.137,762.0
2024-01-29 15:45:00,952.91,954.32,952.67,954.32,5351.0,950.3464,951.7526,950.1071,951.7526,5351.0
2024-01-29 15:50:00,954.52,954.59,953.6,954.16,3387.0,951.9521,952.0219,951.0346,951.5931,3387.0
2024-01-29 15:55:00,954.51,955.99,954.05,955.79,9340.0,951.9421,953.4181,951.4834,953.2187,9340.0
2024-01-30 09:30:00,956.0,957.0,955.47,955.73,6047.0,953.4281,954.4254,952.8995,953.1588,6047.0
2024-01-30 09:35:00,954.59,958.48,953.26,953.96,2402.0,952.0219,955.9014,950.6955,951.3936,2402.0
2024-01-30 09:40:00,953.83,955.7,953.5,955.64,2450.0,951.2639,953.1289,950.9348,953.0691,2450.0
2024-01-30 09:45:00,955.26,955.78,953.74,955.78,1028.0,952.6901,953.2087,951.1742,953.2087,1028.0
2024-01-30 09:50:00,955.64,955.64,953.99,953.99,500.0,953.0691,953.0691,951.4235,951.4235,500.0
2024-01-30 09:55:00,954.15,954.16,950.68,951.0,2003.0,951.5831,951.5931,948.1224,948.4416,2003.0
2024-01-30 10:00:00,950.77,951.2,949.37,950.0,1772.0,948.2122,948.641,946.8159,947.4442,1772.0
2024-01-30 10:05:00,948.5,948.5,946.93,947.68,2332.0,945.9483,945.9483,944.3825,945.1305,2332.0
2024-01-30 10:10:00,948.58,948.58,947.23,947.23,438.0,946.0281,946.0281,944.6817,944.6817,438.0
2024-01-30 10:15:00,947.0,948.02,946.0,946.0,610.0,944.4523,945.4696,943.455,943.455,610.0
2024-01-30 10:20:00,945.85,946.35,945.1,945.85,400.0,943.3054,943.8041,942.5574,943.3054,400.0
2024-01-30 10:25:00,946.58,947.26,946.57,947.26,556.0,944.0334,944.7116,944.0235,944.7116,556.0
2024-01-30 10:30:00,946.4,947.71,946.4,947.71,300.0,943.8539,945.1604,943.8539,945.1604,300.0
2024-01-30 10:35:00,948.02,948.02,947.5,947.5,244.0,945.4696,945.4696,944.951,944.951,244.0
2024-01-30 10:40:00,947.78,947.78,947.06,947.06,700.0,945.2302,945.2302,944.5122,944.5122,700.0
2024-01-30 10:45:00,948.11,948.11,948.11,948.11,100.0,945.5593,945.5593,945.5593,945.5593,100.0
2024-01-30 10:50:00,948.18,949.62,948.18,949.62,2400.0,945.6291,947.0653,945.6291,947.0653,2400.0
2024-01-30 10:55:00,949.3,950.14,949.29,950.02,865.0,946.7461,947.5839,946.7362,947.4642,865.0
2024-01-30 11:00:00,949.16,949.77,948.44,949.77,400.0,946.6065,947.2149,945.8884,947.2149,400.0
2024-01-30 11:05:00,949.55,950.99,949.55,950.99,510.0,946.9955,948.4316,946.9955,948.4316,510.0
2024-01-30 11:10:00,951.03,951.16,950.63,951.16,400.0,948.4715,948.6011,948.0726,948.6011,400.0
2024-01-30 11:15:00,950.96,951.25,950.95,951.25,300.0,948.4017,948.6909,948.3917,948.6909,300.0
2024-01-30 11:20:00,951.91,951.91,951.91,951.91,400.0,949.3491,949.3491,949.3491,949.3491,400.0
2024-01-30 11:25:00,952.09,952.84,952.01,952.84,701.0,949.5286,950.2766,949.4488,950.2766,701.0
2024-01-30 11:30:00,953.04,953.44,953.0,953.0,906.0,950.4761,950.875,950.4362,950.4362,906.0
2024-01-30 11:35:00,952.17,952.17,952.16,952.17,168.0,949.6084,949.6084,949.5984,949.6084,168.0
2024-01-30 11:40:00,952.55,953.08,952.5,952.5,1200.0,949.9874,950.516,949.9375,949.9375,1200.0
2024-01-30 11:45:00,952.97,954.2,952.97,953.04,1390.0,950.4063,951.6329,950.4063,950.4761,1390.0
2024-01-30 11:50:00,953.95,953.95,953.05,953.06,2340.0,951.3836,951.3836,950.486,950.496,2340.0
2024-01-30 11:55:00,953.34,953.34,953.13,953.13,200.0,950.7753,950.7753,950.5658,950.5658,200.0
2024-01-30 12:00:00,952.8,952.8,952.19,952.19,807.0,950.2367,950.2367,949.6284,949.6284,807.0
2024-01-30 12:05:00,952.8,952.8,951.9,951.91,500.0,950.2367,950.2367,949.3391,949.3491,500.0
2024-01-30 12:10:00,951.98,952.17,951.03,951.5,848.0,949.4189,949.6084,948.4715,948.9402,848.0
2024-01-30 12:15:00,950.95,951.49,950.35,951.11,1309.0,948.3917,948.9302,947.7933,948.5513,1309.0
2024-01-30 12:20:00,951.38,951.61,950.83,951.38,3193.0,948.8205,949.0499,948.272,948.8205,3193.0
2024-01-30 12:25:00,951.4,951.48,950.25,950.31,870.0,948.8405,948.9203,947.6936,947.7534,870.0
2024-01-30 12:30:00,950.38,950.39,949.92,949.92,300.0,947.8232,947.8332,947.3645,947.3645,300.0
2024-01-30 12:35:00,950.75,950.75,950.74,950.75,100.0,948.1922,948.1922,948.1823,948.1922,100.0
2024-01-30 12:40:00,950.73,951.62,950.19,951.62,3259.0,948.1723,949.0599,947.6337,949.0599,3259.0
2024-01-30 12:45:00,952.0,952.76,951.63,952.76,1677.0,949.4389,950.1968,949.0699,950.1968,1677.0
2024-01-30 12:50:00,953.44,953.44,953.44,953.44,100.0,950.875,950.875,950.875,950.875,100.0
2024-01-30 12:55:00,953.81,953.81,953.81,953.81,100.0,951.244,951.244,951.244,951.244,100.0
2024-01-30 13:00:00,953.45,953.6,953.45,953.6,200.0,950.885,951.0346,950.885,951.0346,200.0
2024-01-30 13:05:00,953.78,955.17,953.67,954.31,2210.0,951.2141,952.6003,951.1044,951.7427,2210.0
2024-01-30 13:10:00,954.38,954.74,953.84,954.74,400.0,951.8125,952.1715,951.2739,952.1715,400.0
2024-01-30 13:15:00,955.01,956.02,954.88,955.99,900.0,952.4408,953.4481,952.3111,953.4181,900.0
2024-01-30 13:20:00,956.04,956.93,955.78,956.87,500.0,953.468,954.3556,953.2087,954.2958,500.0
2024-01-30 13:25:00,956.44,956.98,956.32,956.43,700.0,953.8669,954.4055,953.7472,953.8569,700.0
2024-01-30 13:30:00,956.25,956.55,955.89,956.17,1100.0,953.6774,953.9766,953.3184,953.5976,1100.0
2024-01-30 13:35:00,955.97,956.66,955.97,956.66,300.0,953.3982,954.0863,953.3982,954.0863,300.0
2024-01-30 13:40:00,956.18,956.18,955.94,956.12,900.0,953.6076,953.6076,953.3683,953.5478,900.0
2024-01-30 13:45:00,955.66,956.41,955.65,956.41,1024.0,953.089,953.837,953.079,953.837,1024.0
2024-01-30 13:50:00,955.84,956.52,955.09,956.28,2346.0,953.2685,953.9467,952.5206,953.7074,2346.0
2024-01-30 13:55:00,956.25,956.64,956.01,956.11,2539.0,953.6774,954.0664,953.4381,953.5378,2539.0
2024-01-30 14:00:00,956.0,956.71,956.0,956.71,495.0,953.4281,954.1362,953.4281,954.1362,495.0
2024-01-30 14:05:00,956.18,956.24,956.18,956.24,300.0,953.6076,953.6675,953.6076,953.6675,300.0
2024-01-30 14:10:00,956.71,957.27,956.67,957.27,1000.0,954.1362,954.6947,954.0963,954.6947,1000.0
2024-01-30 14:15:00,957.23,957.23,956.71,957.14,700.0,954.6548,954.6548,954.1362,954.565,700.0
2024-01-30 14:20:00,956.75,957.08,956.74,957.08,700.0,954.1761,954.5052,954.1661,954.5052,700.0
2024-01-30 14:25:00,956.87,957.92,956.73,957.92,1415.0,954.2958,955.3429,954.1561,955.3429,1415.0
2024-01-30 14:30:00,957.93,957.97,957.66,957.88,1175.0,955.3529,955.3928,955.0836,955.303,1175.0
2024-01-30 14:35:00,957.84,958.48,957.84,958.18,1499.0,955.2632,955.9014,955.2632,955.6022,1499.0
2024-01-30 14:40:00,958.05,958.2,958.04,958.2,900.0,955.4726,955.6222,955.4626,955.6222,900.0
2024-01-30 14:45:00,958.48,958.48,958.48,958.48,300.0,955.9014,955.9014,955.9014,955.9014,300.0
2024-01-30 14:50:00,958.14,958.48,957.77,958.48,1500.0,955.5623,955.9014,955.1933,955.9014,1500.0
2024-01-30 14:55:00,958.57,958.57,958.25,958.25,400.0,955.9912,955.9912,955.6721,955.6721,400.0
2024-01-30 15:00:00,958.15,958.2,957.48,957.75,1510.0,955.5723,955.6222,954.9041,955.1734,1510.0
2024-01-30 15:05:00,957.56,958.03,957.56,957.8,957.0,954.9839,955.4526,954.9839,955.2233,957.0
2024-01-30 15:10:00,957.56,957.99,957.4,957.99,1953.0,954.9839,955.4128,954.8243,955.4128,1953.0
2024-01-30 15:15:00,957.73,957.88,957.03,957.16,1030.0,955.1535,955.303,954.4553,954.585,1030.0
2024-01-30 15:20:00,957.35,957.78,957.35,957.6,300.0,954.7745,955.2033,954.7745,955.0238,300.0
2024-01-30 15:25:00,957.84,957.84,957.84,957.84,100.0,955.2632,955.2632,955.2632,955.2632,100.0
2024-01-30 15:30:00,957.45,957.46,956.98,957.16,1570.0,954.8742,954.8842,954.4055,954.585,1570.0
2024-01-30 15:35:00,956.86,957.24,956.86,956.97,400.0,954.2858,954.6648,954.2858,954.3955,400.0
2024-01-30 15:40:00,956.98,956.98,956.56,956.63,5500.0,954.4055,954.4055,953.9866,954.0564,5500.0
2024-01-30 15:45:00,956.8,956.95,956.4,956.77,5071.0,954.226,954.3755,953.827,954.196,5071.0
2024-01-30 15:50:00,956.92,959.85,956.92,959.85,9161.0,954.3456,957.2677,954.3456,957.2677,9161.0
2024-01-30 15:55:00,959.99,960.21,959.19,959.81,13633.0,957.4074,957.6268,956.6095,957.2279,13633.0
2024-01-31 09:30:00,961.05,961.05,955.41,959.42,8974.0,958.4645,958.4645,952.8397,956.8389,8974.0
2024-01-31 09:35:00,958.1,960.22,957.69,958.01,1391.0,955.5225,957.6368,955.1136,955.4327,1391.0
2024-01-31 09:40:00,958.5,960.44,958.5,959.0,723.0,955.9214,957.8562,955.9214,956.42,723.0
2024-01-31 09:45:00,959.19,959.19,957.4,957.4,950.0,956.6095,956.6095,954.8243,954.8243,950.0
2024-01-31 09:50:00,959.0,959.35,958.65,959.21,2011.0,956.42,956.7691,956.071,956.6295,2011.0
2024-01-31 09:55:00,959.33,962.83,959.19,962.83,2852.0,956.7491,960.2397,956.6095,960.2397,2852.0
2024-01-31 10:00:00,961.98,963.0,961.55,962.18,2023.0,959.392,960.4093,958.9632,959.5915,2023.0
2024-01-31 10:05:00,962.12,963.66,961.92,962.54,2413.0,959.5316,961.0675,959.3322,959.9505,2413.0
2024-01-31 10:10:00,963.42,965.0,963.41,964.74,2798.0,960.8281,962.4039,960.8182,962.1446,2798.0
2024-01-31 10:15:00,963.08,964.42,963.08,964.12,1837.0,960.4891,961.8255,960.4891,961.5263,1837.0
2024-01-31 10:20:00,964.1,964.63,963.47,963.97,2439.0,961.5063,962.0349,960.878,961.3767,2439.0
2024-01-31 10:25:00,962.96,963.89,962.54,963.02,1800.0,960.3694,961.2969,959.9505,960.4292,1800.0
2024-01-31 10:30:00,963.0,964.25,962.99,963.9,2442.0,960.4093,961.6559,960.3993,961.3069,2442.0
2024-01-31 10:35:00,963.59,964.99,962.76,963.0,7686.0,960.9977,962.3939,960.1699,960.4093,7686.0
2024-01-31 10:40:00,962.47,963.4,962.17,963.31,2625.0,959.8807,960.8082,959.5815,960.7184,2625.0
2024-01-31 10:45:00,963.05,965.66,962.61,965.61,7534.0,960.4591,963.0621,960.0203,963.0123,7534.0
2024-01-31 10:50:00,965.0,965.0,963.32,963.33,2600.0,962.4039,962.4039,960.7284,960.7384,2600.0
2024-01-31 10:55:00,963.54,964.11,963.14,963.32,2319.0,960.9478,961.5163,960.5489,960.7284,2319.0
2024-01-31 11:00:00,962.83,962.83,961.33,961.63,1967.0,960.2397,960.2397,958.7438,959.043,1967.0
2024-01-31 11:05:00,961.41,961.62,961.18,961.18,643.0,958.8236,959.033,958.5942,958.5942,643.0
2024-01-31 11:10:00,962.11,962.11,960.55,961.3,2573.0,959.5217,959.5217,957.9659,958.7138,2573.0
2024-01-31 11:15:00,960.77,961.2,959.51,959.51,2174.0,958.1853,958.6141,956.9287,956.9287,2174.0
2024-01-31 11:20:00,960.05,960.14,958.58,959.92,2807.0,957.4672,957.557,956.0012,957.3376,2807.0
2024-01-31 11:25:00,959.4,960.18,959.2,959.48,957.0,956.819,957.5969,956.6195,956.8987,957.0
2024-01-31 11:30:00,959.54,959.54,959.05,959.51,950.0,956.9586,956.9586,956.4699,956.9287,950.0
2024-01-31 11:35:00,960.15,960.72,959.78,960.72,800.0,957.5669,958.1354,957.1979,958.1354,800.0
2024-01-31 11:40:00,960.75,960.95,960.17,960.17,528.0,958.1653,958.3648,957.5869,957.5869,528.0
2024-01-31 11:45:00,959.65,960.8,959.07,959.63,870.0,957.0683,958.2152,956.4898,957.0483,870.0
2024-01-31 11:50:00,959.46,959.46,959.46,959.46,100.0,956.8788,956.8788,956.8788,956.8788,100.0
2024-01-31 11:55:00,959.28,960.16,959.28,959.31,400.0,956.6993,957.5769,956.6993,956.7292,400.0
2024-01-31 12:00:00,959.77,959.77,959.6,959.65,1096.0,957.188,957.188,957.0184,957.0683,1096.0
2024-01-31 12:05:00,960.18,960.18,960.18,960.18,100.0,957.5969,957.5969,957.5969,957.5969,100.0
2024-01-31 12:10:00,959.01,959.64,959.0,959.64,400.0,956.43,957.0583,956.42,957.0583,400.0
2024-01-31 12:15:00,958.52,958.52,958.0,958.0,300.0,955.9413,955.9413,955.4227,955.4227,300.0
2024-01-31 12:20:00,958.0,958.21,957.95,958.21,300.0,955.4227,955.6322,955.3729,955.6322,300.0
2024-01-31 12:25:00,958.36,958.36,958.36,958.36,200.0,955.7818,955.7818,955.7818,955.7818,200.0
2024-01-31 12:30:00,958.42,958.42,957.81,957.81,200.0,955.8416,955.8416,955.2332,955.2332,200.0
2024-01-31 12:35:00,957.8,957.8,957.21,957.21,408.0,955.2233,955.2233,954.6348,954.6348,408.0
2024-01-31 12:40:00,957.3,957.3,957.13,957.23,700.0,954.7246,954.7246,954.5551,954.6548,700.0
2024-01-31 12:45:00,957.21,957.82,956.92,957.67,809.0,954.6348,955.2432,954.3456,955.0936,809.0
2024-01-31 12:50:00,957.93,958.35,957.93,958.35,436.0,955.3529,955.7718,955.3529,955.7718,436.0
2024-01-31 12:55:00,958.74,960.0,958.73,959.5,350.0,956.1607,957.4173,956.1508,956.9187,350.0
2024-01-31 13:00:00,959.06,959.07,959.06,959.07,200.0,956.4799,956.4898,956.4799,956.4898,200.0
2024-01-31 13:05:00,959.11,959.12,958.78,958.91,300.0,956.5297,956.5397,956.2006,956.3303,300.0
2024-01-31 13:10:00,958.4,958.4,958.4,958.4,100.0,955.8216,955.8216,955.8216,955.8216,100.0
2024-01-31 13:15:00,958.6,958.63,957.41,958.26,3132.0,956.0211,956.051,954.8343,955.682,3132.0
2024-01-31 13:20:00,957.34,957.35,957.33,957.35,200.0,954.7645,954.7745,954.7545,954.7745,200.0
2024-01-31 13:25:00,957.28,957.4,956.54,956.65,920.0,954.7047,954.8243,953.9667,954.0764,920.0
2024-01-31 13:30:00,956.48,956.48,956.48,956.48,105.0,953.9068,953.9068,953.9068,953.9068,105.0
2024-01-31 13:35:00,957.15,957.65,956.2,956.2,13423.0,954.575,955.0737,953.6276,953.6276,13423.0
2024-01-31 13:40:00,956.67,956.88,955.71,956.88,9564.0,954.0963,954.3057,953.1389,954.3057,9564.0
2024-01-31 13:45:00,956.34,956.34,956.0,956.05,680.0,953.7672,953.7672,953.4281,953.478,680.0
2024-01-31 13:50:00,955.34,956.78,955.34,956.78,899.0,952.7699,954.206,952.7699,954.206,899.0
2024-01-31 13:55:00,956.41,956.8,956.41,956.8,400.0,953.837,954.226,953.837,954.226,400.0
2024-01-31 14:00:00,956.46,956.8,952.65,952.65,2260.0,953.8869,954.226,950.0871,950.0871,2260.0
2024-01-31 14:05:00,953.51,953.51,953.51,953.51,100.0,950.9448,950.9448,950.9448,950.9448,100.0
2024-01-31 14:10:00,954.31,954.31,953.1,953.68,1770.0,951.7427,951.7427,950.5359,951.1143,1770.0
2024-01-31 14:15:00,953.28,953.56,953.19,953.56,700.0,950.7154,950.9947,950.6257,950.9947,700.0
2024-01-31 14:20:00,953.04,953.5,952.62,952.62,600.0,950.4761,950.9348,950.0572,950.0572,600.0
2024-01-31 14:25:00,953.16,953.31,952.96,953.24,700.0,950.5957,950.7453,950.3963,950.6755,700.0
2024-01-31 14:30:00,952.49,952.49,950.09,951.36,2060.0,949.9275,949.9275,947.534,948.8006,2060.0
2024-01-31 14:35:00,951.31,951.75,949.33,951.43,2835.0,948.7507,949.1895,946.776,948.8704,2835.0
2024-01-31 14:40:00,951.9,951.9,951.56,951.68,497.0,949.3391,949.3391,949.0,949.1197,497.0
2024-01-31 14:45:00,951.29,952.2,951.29,952.04,500.0,948.7308,949.6383,948.7308,949.4788,500.0
2024-01-31 14:50:00,952.53,953.06,952.09,952.1,1300.0,949.9674,950.496,949.5286,949.5386,1300.0
2024-01-31 14:55:00,951.36,952.54,950.19,950.2,3176.0,948.8006,949.9774,947.6337,947.6437,3176.0
2024-01-31 15:00:00,950.64,950.64,948.02,949.1,2089.0,948.0825,948.0825,945.4696,946.5467,2089.0
2024-01-31 15:05:00,947.8,949.49,947.8,949.0,1852.0,945.2502,946.9356,945.2502,946.4469,1852.0
2024-01-31 15:10:00,949.27,949.27,947.8,948.09,3655.0,946.7162,946.7162,945.2502,945.5394,3655.0
2024-01-31 15:15:00,947.49,948.27,946.98,946.99,1617.0,944.941,945.7189,944.4324,944.4423,1617.0
2024-01-31 15:20:00,947.76,948.46,946.98,946.98,1306.0,945.2103,945.9084,944.4324,944.4324,1306.0
2024-01-31 15:25:00,947.08,947.53,945.07,945.95,2749.0,944.5321,944.9809,942.5275,943.4051,2749.0
2024-01-31 15:30:00,945.2,946.26,945.2,945.59,1165.0,942.6572,943.7143,942.6572,943.0461,1165.0
2024-01-31 15:35:00,945.35,946.6,945.22,945.22,4546.0,942.8068,944.0534,942.6771,942.6771,4546.0
2024-01-31 15:40:00,945.42,945.66,944.56,945.66,17773.0,942.8766,943.1159,942.0189,943.1159,17773.0
2024-01-31 15:45:00,945.66,947.23,945.47,946.24,4400.0,943.1159,944.6817,942.9264,943.6944,4400.0
2024-01-31 15:50:00,946.27,946.58,944.87,945.38,7329.0,943.7243,944.0334,942.328,942.8367,7329.0
2024-01-31 15:55:00,945.38,945.7,941.19,942.48,34740.0,942.8367,943.1558,938.6579,939.9445,34740.0
2024-02-01 09:30:00,945.61,951.16,938.39,941.79,10843.0,943.0661,948.6011,935.8655,939.2563,10843.0
2024-02-01 09:35:00,937.47,940.65,937.47,940.65,1387.0,934.948,938.1194,934.948,938.1194,1387.0
2024-02-01 09:40:00,941.77,945.01,940.98,944.47,2103.0,939.2364,942.4677,938.4485,941.9291,2103.0
2024-02-01 09:45:00,943.71,943.71,943.17,943.17,237.0,941.1712,941.1712,940.6326,940.6326,237.0
2024-02-01 09:50:00,942.85,945.56,941.61,943.61,3227.0,940.3135,943.0162,939.0768,941.0714,3227.0
2024-02-01 09:55:00,942.46,943.64,940.85,943.11,3655.0,939.9245,941.1014,938.3189,940.5728,3655.0
2024-02-01 10:00:00,941.54,944.49,941.54,942.82,6793.0,939.007,941.9491,939.007,940.2836,6793.0
2024-02-01 10:05:00,941.32,949.55,941.32,949.55,2813.0,938.7876,946.9955,938.7876,946.9955,2813.0
2024-02-01 10:10:00,948.34,951.33,948.16,951.33,2956.0,945.7887,948.7707,945.6092,948.7707,2956.0
2024-02-01 10:15:00,951.38,951.79,950.91,951.79,999.0,948.8205,949.2294,948.3518,949.2294,999.0
2024-02-01 10:20:00,951.62,951.62,946.53,948.14,4996.0,949.0599,949.0599,943.9836,945.5893,4996.0
2024-02-01 10:25:00,949.07,949.23,946.1,948.37,6001.0,946.5167,946.6763,943.5547,945.8186,6001.0
2024-02-01 10:30:00,947.44,948.99,946.72,948.99,2710.0,944.8911,946.437,944.1731,946.437,2710.0
2024-02-01 10:35:00,948.84,952.0,948.84,952.0,1204.0,946.2874,949.4389,946.2874,949.4389,1204.0
2024-02-01 10:40:00,951.36,952.98,951.0,952.98,1900.0,948.8006,950.4162,948.4416,950.4162,1900.0
2024-02-01 10:45:00,951.95,952.65,951.05,951.1,858.0,949.389,950.0871,948.4914,948.5413,858.0
2024-02-01 10:50:00,950.53,950.54,949.62,950.54,600.0,947.9728,947.9828,947.0653,947.9828,600.0
2024-02-01 10:55:00,950.11,950.63,949.57,949.98,1636.0,947.554,948.0726,947.0154,947.4243,1636.0
2024-02-01 11:00:00,949.52,950.63,948.47,950.63,1403.0,946.9655,948.0726,945.9184,948.0726,1403.0
2024-02-01 11:05:00,950.99,951.51,950.45,951.04,1629.0,948.4316,948.9502,947.893,948.4814,1629.0
2024-02-01 11:10:00,951.0,951.0,949.93,949.94,400.0,948.4416,948.4416,947.3744,947.3844,400.0
2024-02-01 11:15:00,949.39,949.39,948.95,948.99,491.0,946.8359,946.8359,946.3971,946.437,491.0
2024-02-01 11:20:00,948.69,950.6,948.68,950.6,900.0,946.1378,948.0426,946.1278,948.0426,900.0
2024-02-01 11:25:00,952.01,952.54,952.01,952.54,200.0,949.4488,949.9774,949.4488,949.9774,200.0
2024-02-01 11:30:00,952.02,954.26,952.02,953.99,1000.0,949.4588,951.6928,949.4588,951.4235,1000.0
2024-02-01 11:35:00,953.3,953.62,953.26,953.62,2600.0,950.7354,951.0545,950.6955,951.0545,2600.0
2024-02-01 11:40:00,953.98,954.55,953.53,953.98,1600.0,951.4135,951.982,950.9647,951.4135,1600.0
2024-02-01 11:45:00,954.19,955.03,954.19,955.03,1494.0,951.623,952.4607,951.623,952.4607,1494.0
2024-02-01 11:50:00,954.89,956.01,954.5,955.63,1500.0,952.3211,953.4381,951.9321,953.0591,1500.0
2024-02-01 11:55:00,955.19,956.15,954.74,954.74,3000.0,952.6203,953.5777,952.1715,952.1715,3000.0
2024-02-01 12:00:00,955.04,956.53,954.67,955.61,2565.0,952.4707,953.9567,952.1017,953.0392,2565.0
2024-02-01 12:05:00,955.53,955.76,955.42,955.76,1625.0,952.9594,953.1888,952.8497,953.1888,1625.0
2024-02-01 12:10:00,955.39,956.24,954.92,954.92,600.0,952.8197,953.6675,952.351,952.351,600.0
2024-02-01 12:15:00,955.53,956.96,955.15,956.96,4242.0,952.9594,954.3855,952.5804,954.3855,4242.0
2024-02-01 12:20:00,957.73,958.5,957.31,958.48,900.0,955.1535,955.9214,954.7346,955.9014,900.0
2024-02-01 12:25:00,958.4,959.09,958.13,958.13,600.0,955.8216,956.5098,955.5524,955.5524,600.0
2024-02-01 12:30:00,958.08,958.08,956.71,956.71,1049.0,955.5025,955.5025,954.1362,954.1362,1049.0
2024-02-01 12:35:00,958.65,959.02,958.48,959.02,600.0,956.071,956.44,955.9014,956.44,600.0
2024-02-01 12:40:00,959.17,959.17,959.02,959.03,400.0,956.5896,956.5896,956.44,956.45,400.0
2024-02-01 12:45:00,959.79,960.95,959.69,960.95,3739.0,957.2079,958.3648,957.1082,958.3648,3739.0
2024-02-01 12:50:00,961.36,961.38,959.5,960.41,2469.0,958.7737,958.7936,956.9187,957.8262,2469.0
2024-02-01 12:55:00,959.61,959.61,958.19,958.19,300.0,957.0284,957.0284,955.6122,955.6122,300.0
2024-02-01 13:00:00,959.38,960.31,959.06,959.55,822.0,956.799,957.7265,956.4799,956.9686,822.0
2024-02-01 13:05:00,958.68,959.99,958.68,959.3,1178.0,956.1009,957.4074,956.1009,956.7192,1178.0
2024-02-01 13:10:00,959.2,960.98,959.2,959.68,500.0,956.6195,958.3947,956.6195,957.0982,500.0
2024-02-01 13:15:00,959.82,960.37,958.51,958.51,1094.0,957.2378,957.7863,955.9314,955.9314,1094.0
2024-02-01 13:20:00,960.47,960.64,959.27,959.98,745.0,957.8861,958.0556,956.6893,957.3974,745.0
2024-02-01 13:25:00,958.64,960.62,958.64,960.37,700.0,956.061,958.0357,956.061,957.7863,700.0
2024-02-01 13:30:00,959.77,962.39,959.77,961.82,950.0,957.188,959.8009,957.188,959.2324,950.0
2024-02-01 13:35:00,961.15,961.87,960.0,960.0,1619.0,958.5642,959.2823,957.4173,957.4173,1619.0
2024-02-01 13:40:00,959.53,959.53,957.81,957.81,560.0,956.9486,956.9486,955.2332,955.2332,560.0
2024-02-01 13:45:00,958.84,958.91,958.38,958.91,379.0,956.2605,956.3303,955.8017,956.3303,379.0
2024-02-01 13:50:00,960.38,960.38,958.75,958.75,305.0,957.7963,957.7963,956.1707,956.1707,305.0
2024-02-01 13:55:00,959.49,959.49,958.77,959.48,708.0,956.9087,956.9087,956.1907,956.8987,708.0
2024-02-01 14:00:00,959.67,961.44,959.67,961.44,1154.0,957.0882,958.8535,957.0882,958.8535,1154.0
2024-02-01 14:05:00,961.56,961.56,961.09,961.09,244.0,958.9731,958.9731,958.5044,958.5044,244.0
2024-02-01 14:10:00,961.3,961.3,960.34,960.34,1039.0,958.7138,958.7138,957.7564,957.7564,1039.0
2024-02-01 14:15:00,960.02,961.76,960.02,961.47,1242.0,957.4373,959.1726,957.4373,958.8834,1242.0
2024-02-01 14:20:00,962.0,962.42,961.58,961.86,2580.0,959.412,959.8308,958.9931,959.2723,2580.0
2024-02-01 14:25:00,962.06,962.98,962.05,962.57,2750.0,959.4718,960.3893,959.4618,959.9804,2750.0
2024-02-01 14:30:00,962.98,964.0,962.61,963.95,4620.0,960.3893,961.4066,960.0203,961.3567,4620.0
2024-02-01 14:35:00,963.63,963.93,962.93,963.29,3145.0,961.0376,961.3368,960.3395,960.6985,3145.0
2024-02-01 14:40:00,963.5,963.92,963.03,963.89,973.0,960.9079,961.3268,960.4392,961.2969,973.0
2024-02-01 14:45:00,963.92,964.93,963.31,963.53,1935.0,961.3268,962.3341,960.7184,960.9378,1935.0
2024-02-01 14:50:00,963.53,963.53,962.01,962.24,2366.0,960.9378,960.9378,959.4219,959.6513,2366.0
2024-02-01 14:55:00,961.69,962.37,961.69,962.23,1600.0,959.1028,959.781,959.1028,959.6413,1600.0
2024-02-01 15:00:00,962.4,962.55,961.61,962.55,2793.0,959.8109,959.9605,959.023,959.9605,2793.0
2024-02-01 15:05:00,962.68,962.68,960.1,960.62,1700.0,960.0901,960.0901,957.5171,958.0357,1700.0
2024-02-01 15:10:00,960.23,961.12,960.23,960.52,2009.0,957.6467,958.5343,957.6467,957.9359,2009.0
2024-02-01 15:15:00,960.0,960.0,957.6,957.6,1320.0,957.4173,957.4173,955.0238,955.0238,1320.0
2024-02-01 15:20:00,957.62,958.22,957.16,957.32,1615.0,955.0437,955.6421,954.585,954.7446,1615.0
2024-02-01 15:25:00,957.8,957.8,956.52,956.52,800.0,955.2233,955.2233,953.9467,953.9467,800.0
2024-02-01 15:30:00,957.77,957.77,954.17,954.17,1582.0,955.1933,955.1933,951.603,951.603,1582.0
2024-02-01 15:35:00,953.96,955.58,953.03,953.03,7568.0,951.3936,953.0092,950.4661,950.4661,7568.0
2024-02-01 15:40:00,954.5,957.04,953.22,954.39,4713.0,951.9321,954.4653,950.6556,951.8224,4713.0
2024-02-01 15:45:00,954.6,956.78,954.01,956.68,10818.0,952.0319,954.206,951.4435,954.1063,10818.0
2024-02-01 15:50:00,957.19,958.58,953.2,954.95,15530.0,954.6149,956.0012,950.6356,952.3809,15530.0
2024-02-01 15:55:00,954.91,957.77,954.7,957.77,11628.0,952.341,955.1933,952.1316,955.1933,11628.0
2024-02-02 09:30:00,971.23,973.99,953.43,960.6,25809.0,968.6171,971.3697,950.865,958.0157,25809.0
2024-02-02 09:35:00,955.01,960.2,950.31,955.5,7647.0,952.4408,957.6168,947.7534,952.9294,7647.0
2024-02-02 09:40:00,959.76,962.99,957.36,958.37,8641.0,957.178,960.3993,954.7844,955.7917,8641.0
2024-02-02 09:45:00,960.5,962.68,954.28,954.28,6493.0,957.916,960.0901,951.7127,951.7127,6493.0
2024-02-02 09:50:00,954.81,955.97,950.93,953.0,1925.0,952.2413,953.3982,948.3717,950.4362,1925.0
2024-02-02 09:55:00,951.21,956.63,949.88,951.85,5763.0,948.651,954.0564,947.3246,949.2893,5763.0
2024-02-02 10:00:00,953.47,964.67,952.04,962.08,6370.0,950.9049,962.0748,949.4788,959.4917,6370.0
2024-02-02 10:05:00,964.0,966.95,962.62,965.81,12549.0,961.4066,964.3486,960.0303,963.2117,12549.0
2024-02-02 10:10:00,964.24,964.24,961.05,962.61,3810.0,961.6459,961.6459,958.4645,960.0203,3810.0
2024-02-02 10:15:00,964.14,964.24,962.25,964.05,2423.0,961.5462,961.6459,959.6613,961.4564,2423.0
2024-02-02 10:20:00,964.05,967.25,963.0,967.19,4486.0,961.4564,964.6478,960.4093,964.588,4486.0
2024-02-02 10:25:00,966.94,967.71,964.07,965.93,1892.0,964.3387,965.1066,961.4764,963.3314,1892.0
2024-02-02 10:30:00,966.08,968.54,962.64,966.54,4092.0,963.481,965.9344,960.0502,963.9397,4092.0
2024-02-02 10:35:00,965.78,970.44,965.34,969.47,4225.0,963.1818,967.8293,962.743,966.8619,4225.0
2024-02-02 10:40:00,968.57,971.96,968.56,971.94,2690.0,965.9643,969.3452,965.9543,969.3252,2690.0
2024-02-02 10:45:00,971.21,971.21,968.14,968.14,1218.0,968.5972,968.5972,965.5354,965.5354,1218.0
2024-02-02 10:50:00,968.14,969.74,965.21,965.6,4974.0,965.5354,967.1311,962.6133,963.0023,4974.0
2024-02-02 10:55:00,965.87,966.1,964.33,966.05,3014.0,963.2716,963.5009,961.7357,963.4511,3014.0
2024-02-02 11:00:00,966.86,967.0,962.01,963.88,3402.0,964.2589,964.3985,959.4219,961.2869,3402.0
2024-02-02 11:05:00,963.09,963.6,957.68,958.65,4300.0,960.499,961.0077,955.1036,956.071,4300.0
2024-02-02 11:10:00,958.17,958.17,953.11,953.83,1666.0,955.5923,955.5923,950.5459,951.2639,1666.0
2024-02-02 11:15:00,951.91,953.98,950.76,951.61,3298.0,949.3491,951.4135,948.2022,949.0499,3298.0
2024-02-02 11:20:00,952.29,952.29,950.14,950.87,5751.0,949.7281,949.7281,947.5839,948.3119,5751.0
2024-02-02 11:25:00,951.35,954.89,950.91,954.88,2810.0,948.7906,952.3211,948.3518,952.3111,2810.0
2024-02-02 11:30:00,953.04,954.7,953.04,953.81,1276.0,950.4761,952.1316,950.4761,951.244,1276.0
2024-02-02 11:35:00,953.73,954.52,951.48,952.39,1818.0,951.1642,951.9521,948.9203,949.8278,1818.0
2024-02-02 11:40:00,953.47,953.47,951.0,951.06,2000.0,950.9049,950.9049,948.4416,948.5014,2000.0
2024-02-02 11:45:00,951.3,953.98,951.29,953.98,3252.0,948.7407,951.4135,948.7308,951.4135,3252.0
2024-02-02 11:50:00,954.24,955.44,951.42,952.31,1629.0,951.6728,952.8696,948.8604,949.748,1629.0
2024-02-02 11:55:00,952.65,952.65,951.53,952.42,1300.0,950.0871,950.0871,948.9701,949.8577,1300.0
2024-02-02 12:00:00,952.1,952.36,950.85,951.62,2065.0,949.5386,949.7979,948.292,949.0599,2065.0
2024-02-02 12:05:00,951.46,951.62,950.5,951.13,2517.0,948.9003,949.0599,947.9429,948.5712,2517.0
2024-02-02 12:10:00,951.24,952.78,951.18,952.64,2600.0,948.6809,950.2168,948.6211,950.0771,2600.0
2024-02-02 12:15:00,952.49,955.41,952.44,955.38,7307.0,949.9275,952.8397,949.8777,952.8098,7307.0
2024-02-02 12:20:00,955.39,955.5,951.02,952.64,7303.0,952.8197,952.9294,948.4615,950.0771,7303.0
2024-02-02 12:25:00,952.61,952.61,951.05,952.16,2535.0,950.0472,950.0472,948.4914,949.5984,2535.0
2024-02-02 12:30:00,951.51,952.38,951.05,952.21,3630.0,948.9502,949.8178,948.4914,949.6483,3630.0
2024-02-02 12:35:00,951.33,952.3,951.33,952.3,990.0,948.7707,949.7381,948.7707,949.7381,990.0
2024-02-02 12:40:00,951.59,951.59,945.0,945.5,6801.0,949.03,949.03,942.4577,942.9564,6801.0
2024-02-02 12:45:00,944.85,947.22,944.46,947.22,2655.0,942.3081,944.6717,941.9192,944.6717,2655.0
2024-02-02 12:50:00,946.76,946.76,945.61,945.63,2700.0,944.213,944.213,943.0661,943.086,2700.0
2024-02-02 12:55:00,945.65,945.65,943.0,944.8,4171.0,943.1059,943.1059,940.4631,942.2582,4171.0
2024-02-02 13:00:00,945.76,947.61,945.76,946.91,1750.0,943.2157,945.0607,943.2157,944.3626,1750.0
2024-02-02 13:05:00,947.13,947.67,946.86,946.87,913.0,944.582,945.1205,944.3127,944.3227,913.0
2024-02-02 13:10:00,946.98,946.98,945.89,945.99,847.0,944.4324,944.4324,943.3453,943.445,847.0
2024-02-02 13:15:00,946.24,948.93,946.24,948.93,1094.0,943.6944,946.3771,943.6944,946.3771,1094.0
2024-02-02 13:20:00,949.22,949.5,947.61,947.92,1657.0,946.6663,946.9456,945.0607,945.3698,1657.0
2024-02-02 13:25:00,948.25,948.25,944.68,946.71,2225.0,945.699,945.699,942.1386,944.1631,2225.0
2024-02-02 13:30:00,947.16,947.4,946.55,947.06,985.0,944.6119,944.8512,944.0035,944.5122,985.0
2024-02-02 13:35:00,946.81,946.89,945.31,945.87,1834.0,944.2628,944.3426,942.7669,943.3254,1834.0
2024-02-02 13:40:00,946.45,946.67,945.41,946.19,2545.0,943.9038,944.1232,942.8666,943.6445,2545.0
2024-02-02 13:45:00,945.57,946.32,943.62,944.87,4394.0,943.0262,943.7741,941.0814,942.328,4394.0
2024-02-02 13:50:00,945.79,945.91,944.01,944.47,1700.0,943.2456,943.3652,941.4704,941.9291,1700.0
2024-02-02 13:55:00,944.49,944.97,943.01,943.01,1691.0,941.9491,942.4278,940.4731,940.4731,1691.0
2024-02-02 14:00:00,943.93,944.72,943.03,943.03,3707.0,941.3906,942.1785,940.493,940.493,3707.0
2024-02-02 14:05:00,943.0,944.07,942.52,942.79,1725.0,940.4631,941.5302,939.9844,940.2536,1725.0
2024-02-02 14:10:00,943.6,944.72,943.6,943.97,2023.0,941.0615,942.1785,941.0615,941.4305,2023.0
2024-02-02 14:15:00,944.54,944.7,944.0,944.0,500.0,941.9989,942.1585,941.4604,941.4604,500.0
2024-02-02 14:20:00,943.54,943.54,942.01,942.01,1099.0,941.0016,941.0016,939.4757,939.4757,1099.0
2024-02-02 14:25:00,942.7,943.14,942.26,942.76,1719.0,940.1639,940.6027,939.7251,940.2237,1719.0
2024-02-02 14:30:00,942.78,942.78,940.58,941.05,2000.0,940.2437,940.2437,938.0496,938.5183,2000.0
2024-02-02 14:35:00,941.75,941.99,939.33,939.33,2026.0,939.2164,939.4558,936.803,936.803,2026.0
2024-02-02 14:40:00,939.91,941.82,939.31,941.19,2309.0,937.3814,939.2863,936.783,938.6579,2309.0
2024-02-02 14:45:00,941.66,941.66,939.87,940.57,1561.0,939.1267,939.1267,937.3415,938.0396,1561.0
2024-02-02 14:50:00,939.92,941.44,939.92,941.22,1200.0,937.3914,938.9073,937.3914,938.6879,1200.0
2024-02-02 14:55:00,940.65,943.46,940.65,942.85,3447.0,938.1194,940.9218,938.1194,940.3135,3447.0
2024-02-02 15:00:00,942.82,944.27,940.86,944.27,4093.0,940.2836,941.7297,938.3288,941.7297,4093.0
2024-02-02 15:05:00,944.24,945.21,943.68,944.41,2894.0,941.6997,942.6671,941.1412,941.8693,2894.0
2024-02-02 15:10:00,944.42,944.72,941.99,942.0,3458.0,941.8793,942.1785,939.4558,939.4658,3458.0
2024-02-02 15:15:00,941.62,943.22,941.62,942.42,3958.0,939.0868,940.6825,939.0868,939.8846,3958.0
2024-02-02 15:20:00,942.41,949.5,942.09,948.66,6175.0,939.8747,946.9456,939.5555,946.1079,6175.0
2024-02-02 15:25:00,948.04,949.23,946.42,948.56,5889.0,945.4895,946.6763,943.8739,946.0081,5889.0
2024-02-02 15:30:00,949.23,950.19,947.94,947.94,4389.0,946.6763,947.6337,945.3898,945.3898,4389.0
2024-02-02 15:35:00,947.71,947.84,945.33,946.03,4050.0,945.1604,945.2901,942.7868,943.4849,4050.0
2024-02-02 15:40:00,945.86,946.3,944.42,944.53,3520.0,943.3154,943.7542,941.8793,941.989,3520.0
2024-02-02 15:45:00,945.12,945.69,943.69,945.69,5228.0,942.5774,943.1458,941.1512,943.1458,5228.0
2024-02-02 15:50:00,945.87,946.38,944.37,945.1,7291.0,943.3254,943.834,941.8294,942.5574,7291.0
2024-02-02 15:55:00,945.32,945.34,944.0,945.06,17891.0,942.7768,942.7968,941.4604,942.5175,17891.0
2024-02-05 09:30:00,931.87,934.7,923.07,925.57,30193.0,929.363,932.1854,920.5867,923.08,30193.0
2024-02-05 09:35:00,926.37,930.71,923.03,930.71,8802.0,923.8778,928.2061,920.5468,928.2061,8802.0
2024-02-05 09:40:00,930.53,937.62,929.71,936.78,5053.0,928.0266,935.0976,927.2088,934.2598,5053.0
2024-02-05 09:45:00,937.37,938.02,932.39,932.57,5671.0,934.8482,935.4965,929.8816,930.0611,5671.0
2024-02-05 09:50:00,934.09,935.99,934.09,935.99,785.0,931.577,933.4719,931.577,933.4719,785.0
2024-02-05 09:55:00,934.46,937.0,932.69,937.0,2778.0,931.9461,934.4792,930.1808,934.4792,2778.0
2024-02-05 10:00:00,937.0,937.0,934.0,934.0,3108.0,934.4792,934.4792,931.4873,931.4873,3108.0
2024-02-05 10:05:00,935.24,935.24,934.0,934.01,1930.0,932.724,932.724,931.4873,931.4973,1930.0
2024-02-05 10:10:00,933.18,935.66,931.33,934.29,3308.0,930.6695,933.1428,928.8245,931.7765,3308.0
2024-02-05 10:15:00,933.91,935.28,933.27,934.75,4365.0,931.3975,932.7638,930.7593,932.2353,4365.0
2024-02-05 10:20:00,934.75,937.0,933.21,934.39,5762.0,932.2353,934.4792,930.6994,931.8762,5762.0
2024-02-05 10:25:00,937.0,937.0,935.04,936.11,1800.0,934.4792,934.4792,932.5245,933.5916,1800.0
2024-02-05 10:30:00,933.21,934.24,932.4,934.24,413.0,930.6994,931.7266,929.8916,931.7266,413.0
2024-02-05 10:35:00,932.75,932.75,931.95,932.34,1114.0,930.2407,930.2407,929.4428,929.8318,1114.0
2024-02-05 10:40:00,932.25,932.25,928.74,930.5,1402.0,929.742,929.742,926.2414,927.9967,1402.0
2024-02-05 10:45:00,929.51,930.84,929.31,930.71,1000.0,927.0094,928.3358,926.8099,928.2061,1000.0
2024-02-05 10:50:00,930.47,931.1,929.58,929.58,2506.0,927.9668,928.5951,927.0792,927.0792,2506.0
2024-02-05 10:55:00,931.11,931.87,930.24,931.77,621.0,928.6051,929.363,927.7374,929.2633,621.0
2024-02-05 11:00:00,930.73,931.04,930.72,931.04,400.0,928.2261,928.5353,928.2161,928.5353,400.0
2024-02-05 11:05:00,933.0,933.0,931.75,932.14,641.0,930.49,930.49,929.2433,929.6323,641.0
2024-02-05 11:10:00,931.81,932.25,930.22,930.73,2826.0,929.3032,929.742,927.7175,928.2261,2826.0
2024-02-05 11:15:00,930.83,933.94,930.82,933.94,1100.0,928.3258,931.4275,928.3158,931.4275,1100.0
2024-02-05 11:20:00,933.67,934.8,932.0,932.0,1285.0,931.1582,932.2851,929.4927,929.4927,1285.0
2024-02-05 11:25:00,933.15,934.24,933.15,933.28,700.0,930.6396,931.7266,930.6396,930.7692,700.0
2024-02-05 11:30:00,934.0,935.76,934.0,934.71,11668.0,931.4873,933.2426,931.4873,932.1954,11668.0
2024-02-05 11:35:00,935.91,935.91,934.79,935.47,1983.0,933.3922,933.3922,932.2752,932.9533,1983.0
2024-02-05 11:40:00,934.39,934.39,933.34,933.34,710.0,931.8762,931.8762,930.8291,930.8291,710.0
2024-02-05 11:45:00,934.4,934.4,933.0,933.01,400.0,931.8862,931.8862,930.49,930.5,400.0
2024-02-05 11:50:00,933.07,933.07,931.18,931.33,2944.0,930.5598,930.5598,928.6749,928.8245,2944.0
2024-02-05 11:55:00,931.15,931.34,931.14,931.34,204.0,928.645,928.8344,928.635,928.8344,204.0
2024-02-05 12:00:00,931.55,931.8,930.91,930.91,936.0,929.0439,929.2932,928.4056,928.4056,936.0
2024-02-05 12:05:00,931.33,931.57,930.69,931.57,1100.0,928.8245,929.0638,928.1862,929.0638,1100.0
2024-02-05 12:10:00,931.72,931.72,930.85,930.85,1550.0,929.2134,929.2134,928.3458,928.3458,1550.0
2024-02-05 12:15:00,931.31,931.31,930.89,930.89,300.0,928.8045,928.8045,928.3857,928.3857,300.0
2024-02-05 12:20:00,930.87,930.87,930.31,930.31,200.0,928.3657,928.3657,927.8072,927.8072,200.0
2024-02-05 12:25:00,930.96,931.82,930.95,931.82,407.0,928.4555,929.3132,928.4455,929.3132,407.0
2024-02-05 12:30:00,932.92,933.6,932.86,932.86,1036.0,930.4102,931.0884,930.3504,930.3504,1036.0
2024-02-05 12:35:00,932.18,932.44,932.18,932.44,200.0,929.6722,929.9315,929.6722,929.9315,200.0
2024-02-05 12:40:00,931.93,932.24,931.93,932.24,201.0,929.4229,929.732,929.4229,929.732,201.0
2024-02-05 12:45:00,931.95,932.27,931.82,932.27,800.0,929.4428,929.7619,929.3132,929.7619,800.0
2024-02-05 12:50:00,932.37,932.37,931.89,931.89,400.0,929.8617,929.8617,929.383,929.383,400.0
2024-02-05 12:55:00,931.37,931.71,931.37,931.71,300.0,928.8644,929.2035,928.8644,929.2035,300.0
2024-02-05 13:00:00,931.06,931.06,931.06,931.06,132.0,928.5552,928.5552,928.5552,928.5552,132.0
2024-02-05 13:05:00,932.63,933.36,932.31,932.62,1053.0,930.121,930.849,929.8018,930.111,1053.0
2024-02-05 13:10:00,933.13,933.71,933.13,933.71,323.0,930.6196,931.1981,930.6196,931.1981,323.0
2024-02-05 13:15:00,935.0,935.09,933.37,934.02,943.0,932.4846,932.5744,930.859,931.5072,943.0
2024-02-05 13:20:00,934.02,935.74,934.02,935.74,1756.0,931.5072,933.2226,931.5072,933.2226,1756.0
2024-02-05 13:25:00,935.44,935.53,934.14,934.38,2140.0,932.9234,933.0132,931.6269,931.8663,2140.0
2024-02-05 13:30:00,934.22,934.49,934.21,934.3,797.0,931.7067,931.976,931.6967,931.7865,797.0
2024-02-05 13:35:00,934.44,935.27,933.86,934.77,3209.0,931.9261,932.7539,931.3477,932.2552,3209.0
2024-02-05 13:40:00,934.95,935.98,934.87,935.43,743.0,932.4347,933.462,932.3549,932.9134,743.0
2024-02-05 13:45:00,935.04,935.22,934.42,935.12,706.0,932.5245,932.704,931.9062,932.6043,706.0
2024-02-05 13:50:00,935.12,935.37,934.81,935.17,4753.0,932.6043,932.8536,932.2951,932.6541,4753.0
2024-02-05 13:55:00,935.16,935.82,935.16,935.37,1764.0,932.6442,933.3024,932.6442,932.8536,1764.0
2024-02-05 14:00:00,935.54,935.54,934.39,934.39,800.0,933.0231,933.0231,931.8762,931.8762,800.0
2024-02-05 14:05:00,935.39,935.4,935.3,935.3,335.0,932.8736,932.8835,932.7838,932.7838,335.0
2024-02-05 14:10:00,933.95,934.47,933.95,934.47,250.0,931.4374,931.956,931.4374,931.956,250.0
2024-02-05 14:15:00,933.93,934.99,933.93,934.59,500.0,931.4175,932.4746,931.4175,932.0757,500.0
2024-02-05 14:20:00,935.03,935.03,934.64,935.02,1388.0,932.5145,932.5145,932.1256,932.5045,1388.0
2024-02-05 14:25:00,935.05,935.05,934.39,934.39,515.0,932.5345,932.5345,931.8762,931.8762,515.0
2024-02-05 14:30:00,934.72,935.34,934.34,934.34,1868.0,932.2054,932.8237,931.8264,931.8264,1868.0
2024-02-05 14:35:00,934.73,934.73,934.27,934.54,300.0,932.2153,932.2153,931.7566,932.0258,300.0
2024-02-05 14:40:00,934.76,934.76,934.17,934.17,438.0,932.2452,932.2452,931.6568,931.6568,438.0
2024-02-05 14:45:00,934.28,935.0,933.46,934.1,2114.0,931.7665,932.4846,930.9487,931.587,2114.0
2024-02-05 14:50:00,934.57,935.0,934.57,935.0,200.0,932.0558,932.4846,932.0558,932.4846,200.0
2024-02-05 14:55:00,934.41,934.67,933.49,933.5,800.0,931.8962,932.1555,930.9787,930.9886,800.0
2024-02-05 15:00:00,934.38,934.38,933.27,933.27,1229.0,931.8663,931.8663,930.7593,930.7593,1229.0
2024-02-05 15:05:00,934.05,934.05,931.44,932.13,5441.0,931.5372,931.5372,928.9342,929.6223,5441.0
2024-02-05 15:10:00,931.56,932.13,931.35,931.66,1368.0,929.0539,929.6223,928.8444,929.1536,1368.0
2024-02-05 15:15:00,932.03,933.41,932.03,933.41,700.0,929.5226,930.8989,929.5226,930.8989,700.0
2024-02-05 15:20:00,933.55,934.91,933.54,933.62,1301.0,931.0385,932.3948,931.0285,931.1083,1301.0
2024-02-05 15:25:00,933.48,934.76,933.21,934.69,5529.0,930.9687,932.2452,930.6994,932.1754,5529.0
2024-02-05 15:30:00,935.15,936.47,935.15,936.34,2771.0,932.6342,933.9506,932.6342,933.821,2771.0
2024-02-05 15:35:00,935.98,939.5,935.98,939.1,14684.0,933.462,936.9725,933.462,936.5736,14684.0
2024-02-05 15:40:00,939.4,939.47,938.06,938.67,4316.0,936.8728,936.9426,935.5364,936.1447,4316.0
2024-02-05 15:45:00,938.4,938.63,937.46,938.48,2132.0,935.8755,936.1048,934.938,935.9552,2132.0
2024-02-05 15:50:00,937.25,938.4,936.77,938.2,4667.0,934.7285,935.8755,934.2498,935.676,4667.0
2024-02-05 15:55:00,937.24,937.24,935.0,936.22,12387.0,934.7186,934.7186,932.4846,933.7013,12387.0
2024-02-06 09:30:00,938.59,945.46,937.0,944.04,10629.0,936.0649,942.9165,934.4792,941.5003,10629.0
2024-02-06 09:35:00,942.36,942.36,942.36,942.36,298.0,939.8248,939.8248,939.8248,939.8248,298.0
2024-02-06 09:40:00,938.67,942.72,938.67,940.71,3392.0,936.1447,940.1838,936.1447,938.1792,3392.0
2024-02-06 09:45:00,940.92,942.91,940.24,941.35,2371.0,938.3887,940.3733,937.7105,938.8175,2371.0
2024-02-06 09:50:00,942.11,943.61,941.88,942.4,2448.0,939.5755,941.0714,939.3461,939.8647,2448.0
2024-02-06 09:55:00,943.01,943.01,940.0,941.19,1087.0,940.4731,940.4731,937.4711,938.6579,1087.0
2024-02-06 10:00:00,941.69,941.69,939.8,941.0,1773.0,939.1566,939.1566,937.2717,938.4685,1773.0
2024-02-06 10:05:00,940.35,940.35,934.52,934.52,2693.0,937.8202,937.8202,932.0059,932.0059,2693.0
2024-02-06 10:10:00,934.6,935.49,932.41,935.49,1201.0,932.0857,932.9733,929.9016,932.9733,1201.0
2024-02-06 10:15:00,932.38,933.2,931.9,933.2,1416.0,929.8716,930.6894,929.3929,930.6894,1416.0
2024-02-06 10:20:00,932.05,934.07,931.79,931.79,1475.0,929.5425,931.5571,929.2832,929.2832,1475.0
2024-02-06 10:25:00,932.64,932.75,931.5,932.75,500.0,930.1309,930.2407,928.994,930.2407,500.0
2024-02-06 10:30:00,932.19,935.36,932.13,934.65,1106.0,929.6822,932.8436,929.6223,932.1355,1106.0
2024-02-06 10:35:00,935.1,935.55,935.09,935.09,1262.0,932.5843,933.0331,932.5744,932.5744,1262.0
2024-02-06 10:40:00,934.64,934.64,932.35,933.15,500.0,932.1256,932.1256,929.8417,930.6396,500.0
2024-02-06 10:45:00,933.53,934.27,933.34,933.34,300.0,931.0186,931.7566,930.8291,930.8291,300.0
2024-02-06 10:50:00,933.95,934.6,932.51,932.57,1919.0,931.4374,932.0857,930.0013,930.0611,1919.0
2024-02-06 10:55:00,932.83,932.83,930.5,930.5,1500.0,930.3204,930.3204,927.9967,927.9967,1500.0
2024-02-06 11:00:00,930.52,931.46,928.71,928.71,3765.0,928.0167,928.9541,926.2115,926.2115,3765.0
2024-02-06 11:05:00,927.52,930.25,927.52,929.13,1530.0,925.0247,927.7474,925.0247,926.6304,1530.0
2024-02-06 11:10:00,929.75,931.02,929.04,930.31,3224.0,927.2487,928.5153,926.5406,927.8072,3224.0
2024-02-06 11:15:00,930.53,931.42,930.03,930.48,827.0,928.0266,928.9142,927.528,927.9768,827.0
2024-02-06 11:20:00,930.76,930.77,930.45,930.59,500.0,928.256,928.266,927.9468,928.0865,500.0
2024-02-06 11:25:00,930.9,931.86,930.9,931.05,862.0,928.3956,929.353,928.3956,928.5452,862.0
2024-02-06 11:30:00,931.05,931.05,931.05,931.05,0.0,928.5452,928.5452,928.5452,928.5452,0.0
2024-02-06 11:35:00,931.08,932.85,930.76,932.85,616.0,928.5751,930.3404,928.256,930.3404,616.0
2024-02-06 11:40:00,932.85,932.85,931.04,931.88,788.0,930.3404,930.3404,928.5353,929.373,788.0
2024-02-06 11:45:00,931.88,931.88,931.88,931.88,0.0,929.373,929.373,929.373,929.373,0.0
2024-02-06 11:50:00,931.25,933.35,930.98,933.07,9625.0,928.7447,930.839,928.4754,930.5598,9625.0
2024-02-06 11:55:00,933.03,935.0,932.83,934.98,2401.0,930.5199,932.4846,930.3204,932.4647,2401.0
2024-02-06 12:00:00,935.92,937.01,934.0,934.0,2503.0,933.4021,934.4892,931.4873,931.4873,2503.0
2024-02-06 12:05:00,933.74,934.94,933.74,934.71,965.0,931.228,932.4248,931.228,932.1954,965.0
2024-02-06 12:10:00,935.21,937.0,935.21,936.58,1000.0,932.694,934.4792,932.694,934.0603,1000.0
2024-02-06 12:15:00,937.69,937.85,935.44,936.04,1234.0,935.1674,935.3269,932.9234,933.5218,1234.0
2024-02-06 12:20:00,935.93,936.43,935.93,936.43,506.0,933.4121,933.9108,933.4121,933.9108,506.0
2024-02-06 12:25:00,936.61,937.13,935.9,935.9,900.0,934.0903,934.6089,933.3822,933.3822,900.0
2024-02-06 12:30:00,937.09,937.09,934.6,935.82,1000.0,934.569,934.569,932.0857,933.3024,1000.0
2024-02-06 12:35:00,936.0,936.0,935.42,935.42,200.0,933.4819,933.4819,932.9035,932.9035,200.0
2024-02-06 12:40:00,935.98,938.0,935.84,937.99,1240.0,933.462,935.4765,933.3223,935.4666,1240.0
2024-02-06 12:45:00,935.95,936.35,935.1,935.1,1144.0,933.432,933.831,932.5843,932.5843,1144.0
2024-02-06 12:50:00,937.12,937.12,934.81,934.94,2100.0,934.5989,934.5989,932.2951,932.4248,2100.0
2024-02-06 12:55:00,936.86,936.86,936.3,936.34,400.0,934.3396,934.3396,933.7811,933.821,400.0
2024-02-06 13:00:00,935.96,936.2,934.01,935.1,1702.0,933.442,933.6814,931.4973,932.5843,1702.0
2024-02-06 13:05:00,935.08,935.69,934.13,934.13,1000.0,932.5644,933.1727,931.6169,931.6169,1000.0
2024-02-06 13:10:00,935.15,935.3,934.44,934.45,1484.0,932.6342,932.7838,931.9261,931.9361,1484.0
2024-02-06 13:15:00,935.07,935.53,933.62,934.38,1900.0,932.5544,933.0132,931.1083,931.8663,1900.0
2024-02-06 13:20:00,934.57,934.57,934.57,934.57,100.0,932.0558,932.0558,932.0558,932.0558,100.0
2024-02-06 13:25:00,935.04,935.51,933.72,934.32,1925.0,932.5245,932.9932,931.208,931.8064,1925.0
2024-02-06 13:30:00,935.01,935.01,934.12,934.28,500.0,932.4946,932.4946,931.607,931.7665,500.0
2024-02-06 13:35:00,933.96,934.68,933.96,934.68,1100.0,931.4474,932.1655,931.4474,932.1655,1100.0
2024-02-06 13:40:00,934.53,934.53,934.52,934.53,300.0,932.0159,932.0159,932.0059,932.0159,300.0
2024-02-06 13:45:00,934.72,934.72,934.61,934.61,3400.0,932.2054,932.2054,932.0956,932.0956,3400.0
2024-02-06 13:50:00,934.96,936.04,934.95,935.79,1103.0,932.4447,933.5218,932.4347,933.2725,1103.0
2024-02-06 13:55:00,935.79,935.79,935.79,935.79,0.0,933.2725,933.2725,933.2725,933.2725,0.0
2024-02-06 14:00:00,934.88,935.0,933.0,934.86,4699.0,932.3649,932.4846,930.49,932.345,4699.0
2024-02-06 14:05:00,935.13,935.78,935.06,935.27,600.0,932.6143,933.2625,932.5444,932.7539,600.0
2024-02-06 14:10:00,935.51,935.51,935.0,935.0,200.0,932.9932,932.9932,932.4846,932.4846,200.0
2024-02-06 14:15:00,935.6,936.06,934.51,934.68,10332.0,933.083,933.5417,931.9959,932.1655,10332.0
2024-02-06 14:20:00,934.21,934.45,933.98,934.31,600.0,931.6967,931.9361,931.4673,931.7965,600.0
2024-02-06 14:25:00,934.54,935.29,934.54,935.29,1096.0,932.0258,932.7738,932.0258,932.7738,1096.0
2024-02-06 14:30:00,935.37,935.38,934.42,934.49,3747.0,932.8536,932.8636,931.9062,931.976,3747.0
2024-02-06 14:35:00,935.17,935.8,934.93,935.06,1500.0,932.6541,933.2824,932.4148,932.5444,1500.0
2024-02-06 14:40:00,935.51,935.51,935.18,935.19,300.0,932.9932,932.9932,932.6641,932.6741,300.0
2024-02-06 14:45:00,935.0,935.0,934.99,935.0,623.0,932.4846,932.4846,932.4746,932.4846,623.0
2024-02-06 14:50:00,934.59,935.05,934.59,935.05,800.0,932.0757,932.5345,932.0757,932.5345,800.0
2024-02-06 14:55:00,935.05,935.46,934.63,934.92,1543.0,932.5345,932.9434,932.1156,932.4048,1543.0
2024-02-06 15:00:00,935.16,935.27,934.59,934.6,1200.0,932.6442,932.7539,932.0757,932.0857,1200.0
2024-02-06 15:05:00,934.6,936.86,934.59,935.61,1200.0,932.0857,934.3396,932.0757,933.093,1200.0
2024-02-06 15:10:00,936.5,937.79,936.5,937.79,602.0,933.9806,935.2671,933.9806,935.2671,602.0
2024-02-06 15:15:00,936.97,936.97,935.63,935.83,1400.0,934.4493,934.4493,933.1129,933.3124,1400.0
2024-02-06 15:20:00,936.66,936.66,934.52,934.52,2400.0,934.1401,934.1401,932.0059,932.0059,2400.0
2024-02-06 15:25:00,934.41,934.99,933.93,934.53,3225.0,931.8962,932.4746,931.4175,932.0159,3225.0
2024-02-06 15:30:00,934.53,935.52,934.52,935.06,2835.0,932.0159,933.0032,932.0059,932.5444,2835.0
2024-02-06 15:35:00,934.79,935.59,934.71,935.59,387.0,932.2752,933.073,932.1954,933.073,387.0
2024-02-06 15:40:00,934.75,934.76,933.63,934.11,3750.0,932.2353,932.2452,931.1183,931.597,3750.0
2024-02-06 15:45:00,933.96,935.29,933.53,934.98,2850.0,931.4474,932.7738,931.0186,932.4647,2850.0
2024-02-06 15:50:00,934.73,936.52,934.4,935.88,4702.0,932.2153,934.0005,931.8862,933.3622,4702.0
2024-02-06 15:55:00,935.88,937.78,935.42,937.78,13652.0,933.3622,935.2571,932.9035,935.2571,13652.0
2024-02-07 09:30:00,940.0,940.11,933.46,934.95,7181.0,937.4711,937.5809,930.9487,932.4347,7181.0
2024-02-07 09:35:00,934.95,934.95,934.95,934.95,0.0,932.4347,932.4347,932.4347,932.4347,0.0
2024-02-07 09:40:00,941.94,941.94,940.19,941.74,1400.0,939.4059,939.4059,937.6606,939.2065,1400.0
2024-02-07 09:45:00,940.28,947.69,939.3,946.37,11169.0,937.7504,945.1405,936.773,943.824,11169.0
2024-02-07 09:50:00,947.53,947.53,945.31,946.87,1920.0,944.9809,944.9809,942.7669,944.3227,1920.0
2024-02-07 09:55:00,946.1,948.45,946.01,947.82,5422.0,943.5547,945.8984,943.465,945.2701,5422.0
2024-02-07 10:00:00,947.82,952.0,947.82,949.39,17654.0,945.2701,949.4389,945.2701,946.8359,17654.0
2024-02-07 10:05:00,948.43,948.47,947.49,947.49,500.0,945.8785,945.9184,944.941,944.941,500.0
2024-02-07 10:10:00,948.45,949.58,947.38,948.72,3131.0,945.8984,947.0254,944.8313,946.1677,3131.0
2024-02-07 10:15:00,948.86,950.05,948.86,949.07,1748.0,946.3073,947.4941,946.3073,946.5167,1748.0
2024-02-07 10:20:00,950.0,950.84,949.5,950.21,3631.0,947.4442,948.282,946.9456,947.6537,3631.0
2024-02-07 10:25:00,950.13,951.64,949.8,951.64,2976.0,947.5739,949.0798,947.2448,949.0798,2976.0
2024-02-07 10:30:00,950.88,952.41,950.86,952.41,2203.0,948.3219,949.8478,948.3019,949.8478,2203.0
2024-02-07 10:35:00,951.09,951.21,950.86,950.87,1112.0,948.5313,948.651,948.3019,948.3119,1112.0
2024-02-07 10:40:00,950.9,952.86,950.7,952.5,1150.0,948.3418,950.2966,948.1424,949.9375,1150.0
2024-02-07 10:45:00,951.65,952.62,951.62,951.62,1366.0,949.0898,950.0572,949.0599,949.0599,1366.0
2024-02-07 10:50:00,952.8,953.78,952.03,953.29,14228.0,950.2367,951.2141,949.4688,950.7254,14228.0
2024-02-07 10:55:00,953.03,954.3,953.03,953.34,1100.0,950.4661,951.7327,950.4661,950.7753,1100.0
2024-02-07 11:00:00,953.8,953.8,951.91,951.91,1100.0,951.234,951.234,949.3491,949.3491,1100.0
2024-02-07 11:05:00,952.16,952.16,950.0,950.0,1071.0,949.5984,949.5984,947.4442,947.4442,1071.0
2024-02-07 11:10:00,950.9,950.95,950.24,950.25,571.0,948.3418,948.3917,947.6836,947.6936,571.0
2024-02-07 11:15:00,951.1,951.74,951.06,951.31,743.0,948.5413,949.1796,948.5014,948.7507,743.0
2024-02-07 11:20:00,950.55,952.49,950.55,952.24,758.0,947.9928,949.9275,947.9928,949.6782,758.0
2024-02-07 11:25:00,952.95,953.6,952.61,953.32,1947.0,950.3863,951.0346,950.0472,950.7553,1947.0
2024-02-07 11:30:00,953.43,953.43,951.75,952.66,2318.0,950.865,950.865,949.1895,950.0971,2318.0
2024-02-07 11:35:00,953.29,953.29,953.28,953.29,100.0,950.7254,950.7254,950.7154,950.7254,100.0
2024-02-07 11:40:00,953.02,953.02,953.02,953.02,800.0,950.4561,950.4561,950.4561,950.4561,800.0
2024-02-07 11:45:00,953.02,953.02,952.59,952.77,805.0,950.4561,950.4561,950.0273,950.2068,805.0
2024-02-07 11:50:00,952.74,953.04,952.74,952.78,1545.0,950.1769,950.4761,950.1769,950.2168,1545.0
2024-02-07 11:55:00,953.1,953.88,952.77,953.41,1919.0,950.5359,951.3138,950.2068,950.8451,1919.0
2024-02-07 12:00:00,953.67,953.75,951.32,951.64,2781.0,951.1044,951.1842,948.7607,949.0798,2781.0
2024-02-07 12:05:00,951.34,951.73,951.33,951.73,400.0,948.7806,949.1696,948.7707,949.1696,400.0
2024-02-07 12:10:00,951.37,951.44,951.12,951.36,626.0,948.8106,948.8804,948.5612,948.8006,626.0
2024-02-07 12:15:00,951.36,951.36,951.31,951.36,600.0,948.8006,948.8006,948.7507,948.8006,600.0
2024-02-07 12:20:00,950.98,950.98,950.5,950.79,601.0,948.4216,948.4216,947.9429,948.2321,601.0
2024-02-07 12:25:00,951.17,951.17,951.16,951.17,300.0,948.6111,948.6111,948.6011,948.6111,300.0
2024-02-07 12:30:00,951.17,951.68,951.09,951.3,1400.0,948.6111,949.1197,948.5313,948.7407,1400.0
2024-02-07 12:35:00,951.3,951.43,950.97,951.43,634.0,948.7407,948.8704,948.4116,948.8704,634.0
2024-02-07 12:40:00,951.64,952.16,951.26,951.44,400.0,949.0798,949.5984,948.7009,948.8804,400.0
2024-02-07 12:45:00,951.39,951.39,951.29,951.34,300.0,948.8305,948.8305,948.7308,948.7806,300.0
2024-02-07 12:50:00,950.98,951.14,950.98,951.14,800.0,948.4216,948.5812,948.4216,948.5812,800.0
2024-02-07 12:55:00,951.06,951.07,950.25,950.25,1234.0,948.5014,948.5114,947.6936,947.6936,1234.0
2024-02-07 13:00:00,949.82,951.47,949.82,951.09,1938.0,947.2647,948.9103,947.2647,948.5313,1938.0
2024-02-07 13:05:00,951.09,951.95,950.17,951.95,991.0,948.5313,949.389,947.6138,949.389,991.0
2024-02-07 13:10:00,950.78,952.0,950.17,952.0,1824.0,948.2221,949.4389,947.6138,949.4389,1824.0
2024-02-07 13:15:00,951.43,952.05,951.08,951.24,2908.0,948.8704,949.4887,948.5213,948.6809,2908.0
2024-02-07 13:20:00,950.87,951.99,950.87,951.99,300.0,948.3119,949.4289,948.3119,949.4289,300.0
2024-02-07 13:25:00,951.99,951.99,951.99,951.99,0.0,949.4289,949.4289,949.4289,949.4289,0.0
2024-02-07 13:30:00,951.85,952.57,951.39,951.39,14515.0,949.2893,950.0073,948.8305,948.8305,14515.0
2024-02-07 13:35:00,951.18,951.18,949.56,949.56,1040.0,948.6211,948.6211,947.0054,947.0054,1040.0
2024-02-07 13:40:00,949.79,949.79,948.09,948.09,755.0,947.2348,947.2348,945.5394,945.5394,755.0
2024-02-07 13:45:00,948.09,948.09,948.09,948.09,0.0,945.5394,945.5394,945.5394,945.5394,0.0
2024-02-07 13:50:00,947.61,947.61,947.61,947.61,100.0,945.0607,945.0607,945.0607,945.0607,100.0
2024-02-07 13:55:00,947.61,947.61,947.61,947.61,0.0,945.0607,945.0607,945.0607,945.0607,0.0
2024-02-07 14:00:00,946.74,946.75,946.32,946.32,500.0,944.193,944.203,943.7741,943.7741,500.0
2024-02-07 14:05:00,946.14,946.16,945.55,945.55,1125.0,943.5946,943.6146,943.0062,943.0062,1125.0
2024-02-07 14:10:00,945.33,946.72,945.33,946.72,580.0,942.7868,944.1731,942.7868,944.1731,580.0
2024-02-07 14:15:00,946.46,946.46,946.46,946.46,197.0,943.9138,943.9138,943.9138,943.9138,197.0
2024-02-07 14:20:00,946.46,946.46,946.46,946.46,0.0,943.9138,943.9138,943.9138,943.9138,0.0
2024-02-07 14:25:00,946.46,946.46,946.46,946.46,0.0,943.9138,943.9138,943.9138,943.9138,0.0
2024-02-07 14:30:00,946.56,946.56,946.29,946.29,200.0,944.0135,944.0135,943.7442,943.7442,200.0
2024-02-07 14:35:00,946.04,946.04,944.26,944.26,1228.0,943.4949,943.4949,941.7197,941.7197,1228.0
2024-02-07 14:40:00,943.83,944.02,943.71,943.71,638.0,941.2908,941.4803,941.1712,941.1712,638.0
2024-02-07 14:45:00,943.41,943.41,943.41,943.41,105.0,940.872,940.872,940.872,940.872,105.0
2024-02-07 14:50:00,943.5,943.5,943.5,943.5,100.0,940.9617,940.9617,940.9617,940.9617,100.0
2024-02-07 14:55:00,944.0,944.0,943.67,943.67,200.0,941.4604,941.4604,941.1313,941.1313,200.0
2024-02-07 15:00:00,943.5,945.32,943.5,945.27,602.0,940.9617,942.7768,940.9617,942.727,602.0
2024-02-07 15:05:00,944.66,944.88,944.65,944.88,200.0,942.1186,942.338,942.1086,942.338,200.0
2024-02-07 15:10:00,945.0,945.57,944.23,944.23,688.0,942.4577,943.0262,941.6898,941.6898,688.0
2024-02-07 15:15:00,944.23,944.23,944.23,944.23,0.0,941.6898,941.6898,941.6898,941.6898,0.0
2024-02-07 15:20:00,943.75,943.75,943.74,943.74,200.0,941.2111,941.2111,941.2011,941.2011,200.0
2024-02-07 15:25:00,943.29,943.81,943.29,943.81,200.0,940.7523,941.2709,940.7523,941.2709,200.0
2024-02-07 15:30:00,943.35,944.14,943.35,943.45,1108.0,940.8121,941.6,940.8121,940.9119,1108.0
2024-02-07 15:35:00,943.62,943.63,943.62,943.62,119.0,941.0814,941.0914,941.0814,941.0814,119.0
2024-02-07 15:40:00,943.2,943.49,941.98,942.23,1509.0,940.6625,940.9518,939.4458,939.6951,1509.0
2024-02-07 15:45:00,940.1,940.21,939.0,939.0,2488.0,937.5709,937.6806,936.4738,936.4738,2488.0
2024-02-07 15:50:00,939.11,940.72,938.59,940.72,4979.0,936.5835,938.1892,936.0649,938.1892,4979.0
2024-02-07 15:55:00,940.33,940.52,938.26,938.26,4147.0,937.8003,937.9897,935.7358,935.7358,4147.0
2024-02-08 09:30:00,934.79,937.51,930.25,930.75,14244.0,932.2752,934.9878,927.7474,928.246,14244.0
2024-02-08 09:35:00,930.95,934.93,930.95,931.01,1700.0,928.4455,932.4148,928.4455,928.5053,1700.0
2024-02-08 09:40:00,933.23,933.23,930.58,930.75,3169.0,930.7194,930.7194,928.0765,928.246,3169.0
2024-02-08 09:45:00,930.04,932.78,930.04,932.72,739.0,927.5379,930.2706,927.5379,930.2107,739.0
2024-02-08 09:50:00,930.04,933.52,930.04,931.7,3886.0,927.5379,931.0086,927.5379,929.1935,3886.0
2024-02-08 09:55:00,931.15,932.9,930.51,931.5,4693.0,928.645,930.3902,928.0067,928.994,4693.0
2024-02-08 10:00:00,932.98,937.77,932.52,935.98,4400.0,930.47,935.2471,930.0113,933.462,4400.0
2024-02-08 10:05:00,936.61,938.56,935.37,935.95,3041.0,934.0903,936.035,932.8536,933.432,3041.0
2024-02-08 10:10:00,935.79,935.79,934.11,935.63,2434.0,933.2725,933.2725,931.597,933.1129,2434.0
2024-02-08 10:15:00,935.67,935.67,932.46,933.36,3556.0,933.1528,933.1528,929.9514,930.849,3556.0
2024-02-08 10:20:00,933.37,937.08,933.37,934.89,1371.0,930.859,934.559,930.859,932.3749,1371.0
2024-02-08 10:25:00,934.63,936.52,934.45,936.52,720.0,932.1156,934.0005,931.9361,934.0005,720.0
2024-02-08 10:30:00,936.66,937.02,935.09,935.77,900.0,934.1401,934.4992,932.5744,933.2525,900.0
2024-02-08 10:35:00,935.75,936.76,934.96,934.96,2500.0,933.2326,934.2399,932.4447,932.4447,2500.0
2024-02-08 10:40:00,934.73,935.93,934.72,934.92,461.0,932.2153,933.4121,932.2054,932.4048,461.0
2024-02-08 10:45:00,933.65,936.47,933.65,936.47,1243.0,931.1382,933.9506,931.1382,933.9506,1243.0
2024-02-08 10:50:00,936.29,936.7,935.3,936.7,1777.0,933.7711,934.18,932.7838,934.18,1777.0
2024-02-08 10:55:00,937.08,937.08,934.75,936.23,2136.0,934.559,934.559,932.2353,933.7113,2136.0
2024-02-08 11:00:00,935.35,936.75,934.45,935.0,1558.0,932.8337,934.2299,931.9361,932.4846,1558.0
2024-02-08 11:05:00,934.91,936.34,934.88,936.34,1946.0,932.3948,933.821,932.3649,933.821,1946.0
2024-02-08 11:10:00,936.34,936.46,935.27,935.77,2533.0,933.821,933.9407,932.7539,933.2525,2533.0
2024-02-08 11:15:00,935.55,936.49,934.89,934.96,900.0,933.0331,933.9706,932.3749,932.4447,900.0
2024-02-08 11:20:00,935.01,935.76,934.84,935.0,701.0,932.4946,933.2426,932.325,932.4846,701.0
2024-02-08 11:25:00,934.78,936.06,934.78,935.0,1150.0,932.2652,933.5417,932.2652,932.4846,1150.0
2024-02-08 11:30:00,935.48,935.77,934.97,935.71,1589.0,932.9633,933.2525,932.4547,933.1927,1589.0
2024-02-08 11:35:00,936.22,937.06,936.01,937.06,1150.0,933.7013,934.5391,933.4919,934.5391,1150.0
2024-02-08 11:40:00,937.11,939.61,937.11,938.24,1509.0,934.5889,937.0822,934.5889,935.7159,1509.0
2024-02-08 11:45:00,937.5,937.81,936.7,936.8,2927.0,934.9779,935.287,934.18,934.2798,2927.0
2024-02-08 11:50:00,936.79,937.87,936.79,937.21,1100.0,934.2698,935.3469,934.2698,934.6887,1100.0
2024-02-08 11:55:00,937.74,938.41,937.45,938.29,1926.0,935.2172,935.8854,934.928,935.7657,1926.0
2024-02-08 12:00:00,938.13,939.13,938.13,938.75,2224.0,935.6062,936.6035,935.6062,936.2245,2224.0
2024-02-08 12:05:00,938.79,939.46,938.78,938.97,1500.0,936.2644,936.9326,936.2544,936.4439,1500.0
2024-02-08 12:10:00,939.46,939.46,938.96,939.46,1100.0,936.9326,936.9326,936.4339,936.9326,1100.0
2024-02-08 12:15:00,939.0,939.93,938.99,939.93,1201.0,936.4738,937.4013,936.4639,937.4013,1201.0
2024-02-08 12:20:00,939.89,939.89,938.68,938.69,1336.0,937.3614,937.3614,936.1547,936.1647,1336.0
2024-02-08 12:25:00,938.6,939.55,938.6,939.55,769.0,936.0749,937.0224,936.0749,937.0224,769.0
2024-02-08 12:30:00,939.54,939.75,939.31,939.31,500.0,937.0124,937.2218,936.783,936.783,500.0
2024-02-08 12:35:00,939.2,939.92,939.2,939.92,600.0,936.6733,937.3914,936.6733,937.3914,600.0
2024-02-08 12:40:00,939.06,939.88,938.74,938.86,3574.0,936.5337,937.3515,936.2145,936.3342,3574.0
2024-02-08 12:45:00,938.89,938.89,938.57,938.57,734.0,936.3641,936.3641,936.045,936.045,734.0
2024-02-08 12:50:00,939.61,940.1,939.21,939.75,566.0,937.0822,937.5709,936.6833,937.2218,566.0
2024-02-08 12:55:00,940.26,941.81,940.26,941.8,2000.0,937.7304,939.2763,937.7304,939.2663,2000.0
2024-02-08 13:00:00,941.79,943.0,941.78,943.0,1212.0,939.2563,940.4631,939.2464,940.4631,1212.0
2024-02-08 13:05:00,941.92,942.05,941.65,942.05,2058.0,939.386,939.5156,939.1167,939.5156,2058.0
2024-02-08 13:10:00,942.3,945.02,942.29,945.02,1400.0,939.765,942.4776,939.755,942.4776,1400.0
2024-02-08 13:15:00,944.68,944.68,943.44,943.65,900.0,942.1386,942.1386,940.9019,941.1113,900.0
2024-02-08 13:20:00,943.51,944.08,943.14,943.14,300.0,940.9717,941.5402,940.6027,940.6027,300.0
2024-02-08 13:25:00,944.22,944.37,943.27,943.27,700.0,941.6798,941.8294,940.7324,940.7324,700.0
2024-02-08 13:30:00,944.28,944.28,942.86,942.86,875.0,941.7396,941.7396,940.3235,940.3235,875.0
2024-02-08 13:35:00,943.07,943.07,942.22,943.06,800.0,940.5329,940.5329,939.6852,940.5229,800.0
2024-02-08 13:40:00,942.21,942.24,940.92,940.92,1200.0,939.6752,939.7051,938.3887,938.3887,1200.0
2024-02-08 13:45:00,940.81,940.81,939.63,939.63,1935.0,938.279,938.279,937.1021,937.1021,1935.0
2024-02-08 13:50:00,940.42,941.49,940.42,941.45,500.0,937.89,938.9571,937.89,938.9172,500.0
2024-02-08 13:55:00,942.04,942.34,941.78,941.86,809.0,939.5057,939.8049,939.2464,939.3261,809.0
2024-02-08 14:00:00,942.39,942.89,941.27,942.89,1843.0,939.8547,940.3534,938.7377,940.3534,1843.0
2024-02-08 14:05:00,942.78,943.8,942.78,943.5,1300.0,940.2437,941.2609,940.2437,940.9617,1300.0
2024-02-08 14:10:00,943.17,943.66,942.48,942.67,1100.0,940.6326,941.1213,939.9445,940.134,1100.0
2024-02-08 14:15:00,942.96,943.7,942.47,942.79,1156.0,940.4232,941.1612,939.9345,940.2536,1156.0
2024-02-08 14:20:00,943.24,943.66,942.69,943.06,3353.0,940.7024,941.1213,940.1539,940.5229,3353.0
2024-02-08 14:25:00,943.53,944.08,942.69,943.62,900.0,940.9917,941.5402,940.1539,941.0814,900.0
2024-02-08 14:30:00,943.88,944.98,943.83,944.98,701.0,941.3407,942.4378,941.2908,942.4378,701.0
2024-02-08 14:35:00,944.08,945.08,943.61,945.08,1450.0,941.5402,942.5375,941.0714,942.5375,1450.0
2024-02-08 14:40:00,944.24,944.92,943.87,944.56,2962.0,941.6997,942.3779,941.3307,942.0189,2962.0
2024-02-08 14:45:00,944.27,945.08,944.27,944.63,1016.0,941.7297,942.5375,941.7297,942.0887,1016.0
2024-02-08 14:50:00,945.08,945.3,944.84,944.84,713.0,942.5375,942.7569,942.2981,942.2981,713.0
2024-02-08 14:55:00,945.12,945.66,944.33,944.33,2468.0,942.5774,943.1159,941.7895,941.7895,2468.0
2024-02-08 15:00:00,945.51,945.81,944.83,945.81,1022.0,942.9663,943.2655,942.2882,943.2655,1022.0
2024-02-08 15:05:00,944.63,945.64,943.63,943.88,2213.0,942.0887,943.096,941.0914,941.3407,2213.0
2024-02-08 15:10:00,944.0,944.56,943.68,944.0,2300.0,941.4604,942.0189,941.1412,941.4604,2300.0
2024-02-08 15:15:00,943.77,944.42,943.51,943.77,600.0,941.231,941.8793,940.9717,941.231,600.0
2024-02-08 15:20:00,944.2,945.17,944.2,945.17,2000.0,941.6598,942.6272,941.6598,942.6272,2000.0
2024-02-08 15:25:00,945.17,945.39,944.36,945.31,1550.0,942.6272,942.8466,941.8194,942.7669,1550.0
2024-02-08 15:30:00,944.68,945.16,944.11,944.13,1700.0,942.1386,942.6173,941.5701,941.59,1700.0
2024-02-08 15:35:00,944.58,946.11,944.22,945.73,1759.0,942.0388,943.5647,941.6798,943.1857,1759.0
2024-02-08 15:40:00,945.98,945.98,944.25,944.36,2825.0,943.4351,943.4351,941.7097,941.8194,2825.0
2024-02-08 15:45:00,944.93,945.9,944.35,945.4,7399.0,942.3879,943.3553,941.8094,942.8566,7399.0
2024-02-08 15:50:00,945.69,946.23,944.23,946.23,6381.0,943.1458,943.6844,941.6898,943.6844,6381.0
2024-02-08 15:55:00,946.64,947.24,945.69,947.19,16466.0,944.0933,944.6917,943.1458,944.6418,16466.0
2024-02-09 09:30:00,948.0,948.0,946.99,947.03,4644.0,945.4496,945.4496,944.4423,944.4822,4644.0
2024-02-09 09:35:00,945.86,951.75,945.85,950.76,10262.0,943.3154,949.1895,943.3054,948.2022,10262.0
2024-02-09 09:40:00,950.86,951.99,949.68,951.82,4377.0,948.3019,949.4289,947.1251,949.2593,4377.0
2024-02-09 09:45:00,951.44,951.95,950.2,951.68,1306.0,948.8804,949.389,947.6437,949.1197,1306.0
2024-02-09 09:50:00,951.59,951.86,949.94,951.86,3404.0,949.03,949.2992,947.3844,949.2992,3404.0
2024-02-09 09:55:00,950.2,953.0,950.2,953.0,1756.0,947.6437,950.4362,947.6437,950.4362,1756.0
2024-02-09 10:00:00,953.64,954.3,950.77,953.04,4852.0,951.0745,951.7327,948.2122,950.4761,4852.0
2024-02-09 10:05:00,954.12,954.12,950.36,950.74,2297.0,951.5532,951.5532,947.8033,948.1823,2297.0
2024-02-09 10:10:00,950.64,952.08,950.18,950.18,500.0,948.0825,949.5187,947.6238,947.6238,500.0
2024-02-09 10:15:00,952.05,952.68,951.22,951.88,3410.0,949.4887,950.117,948.661,949.3192,3410.0
2024-02-09 10:20:00,950.97,952.08,949.64,952.0,1100.0,948.4116,949.5187,947.0852,949.4389,1100.0
2024-02-09 10:25:00,952.13,954.0,951.95,953.84,3580.0,949.5685,951.4335,949.389,951.2739,3580.0
2024-02-09 10:30:00,953.52,956.0,952.87,953.89,9941.0,950.9548,953.4281,950.3065,951.3238,9941.0
2024-02-09 10:35:00,953.04,955.19,952.87,954.72,1796.0,950.4761,952.6203,950.3065,952.1515,1796.0
2024-02-09 10:40:00,955.62,956.5,955.0,955.22,3003.0,953.0491,953.9268,952.4308,952.6502,3003.0
2024-02-09 10:45:00,954.87,954.87,954.86,954.87,100.0,952.3011,952.3011,952.2912,952.3011,100.0
2024-02-09 10:50:00,955.56,956.4,953.5,954.15,2620.0,952.9893,953.827,950.9348,951.5831,2620.0
2024-02-09 10:55:00,953.74,955.05,953.15,955.05,936.0,951.1742,952.4807,950.5858,952.4807,936.0
2024-02-09 11:00:00,955.25,955.6,954.57,954.58,1825.0,952.6801,953.0292,952.002,952.0119,1825.0
2024-02-09 11:05:00,954.61,955.95,954.49,955.68,3028.0,952.0418,953.3782,951.9222,953.109,3028.0
2024-02-09 11:10:00,956.04,956.21,954.42,955.0,2350.0,953.468,953.6375,951.8524,952.4308,2350.0
2024-02-09 11:15:00,955.11,956.14,955.11,956.14,300.0,952.5405,953.5677,952.5405,953.5677,300.0
2024-02-09 11:20:00,956.12,956.12,953.7,953.71,5036.0,953.5478,953.5478,951.1343,951.1443,5036.0
2024-02-09 11:25:00,953.91,954.36,953.24,954.36,1200.0,951.3437,951.7925,950.6755,951.7925,1200.0
2024-02-09 11:30:00,954.02,954.79,953.87,954.79,1691.0,951.4534,952.2214,951.3038,952.2214,1691.0
2024-02-09 11:35:00,954.44,954.44,951.4,951.4,1507.0,951.8723,951.8723,948.8405,948.8405,1507.0
2024-02-09 11:40:00,951.29,951.7,950.97,950.97,700.0,948.7308,949.1397,948.4116,948.4116,700.0
2024-02-09 11:45:00,950.92,952.21,950.92,951.26,851.0,948.3618,949.6483,948.3618,948.7009,851.0
2024-02-09 11:50:00,951.88,952.0,950.95,950.95,799.0,949.3192,949.4389,948.3917,948.3917,799.0
2024-02-09 11:55:00,951.96,951.96,951.96,951.96,100.0,949.399,949.399,949.399,949.399,100.0
2024-02-09 12:00:00,952.14,952.15,950.46,950.86,1843.0,949.5785,949.5885,947.903,948.3019,1843.0
2024-02-09 12:05:00,950.88,951.65,950.77,951.65,1470.0,948.3219,949.0898,948.2122,949.0898,1470.0
2024-02-09 12:10:00,952.16,953.04,951.22,951.54,3803.0,949.5984,950.4761,948.661,948.9801,3803.0
2024-02-09 12:15:00,952.61,952.81,951.0,951.0,1002.0,950.0472,950.2467,948.4416,948.4416,1002.0
2024-02-09 12:20:00,951.0,951.74,950.91,951.74,312.0,948.4416,949.1796,948.3518,949.1796,312.0
2024-02-09 12:25:00,951.88,951.88,950.95,951.66,1287.0,949.3192,949.3192,948.3917,949.0998,1287.0
2024-02-09 12:30:00,951.1,951.78,950.88,951.77,1027.0,948.5413,949.2195,948.3219,949.2095,1027.0
2024-02-09 12:35:00,951.38,952.01,951.38,951.62,1600.0,948.8205,949.4488,948.8205,949.0599,1600.0
2024-02-09 12:40:00,951.15,952.07,951.05,951.55,2397.0,948.5912,949.5087,948.4914,948.9901,2397.0
2024-02-09 12:45:00,951.57,952.06,951.13,952.05,2897.0,949.01,949.4987,948.5712,949.4887,2897.0
2024-02-09 12:50:00,951.58,952.1,951.55,952.1,1600.0,949.02,949.5386,948.9901,949.5386,1600.0
2024-02-09 12:55:00,952.16,952.16,951.77,952.13,900.0,949.5984,949.5984,949.2095,949.5685,900.0
2024-02-09 13:00:00,952.28,953.03,952.28,953.03,687.0,949.7181,950.4661,949.7181,950.4661,687.0
2024-02-09 13:05:00,953.32,953.35,952.91,952.94,1282.0,950.7553,950.7852,950.3464,950.3763,1282.0
2024-02-09 13:10:00,952.93,953.45,952.92,953.45,600.0,950.3664,950.885,950.3564,950.885,600.0
2024-02-09 13:15:00,953.6,953.99,953.27,953.72,3462.0,951.0346,951.4235,950.7054,951.1542,3462.0
2024-02-09 13:20:00,953.79,955.39,953.72,955.39,7206.0,951.2241,952.8197,951.1542,952.8197,7206.0
2024-02-09 13:25:00,955.48,956.9,955.48,956.9,1400.0,952.9095,954.3257,952.9095,954.3257,1400.0
2024-02-09 13:30:00,956.88,957.51,956.46,956.68,3403.0,954.3057,954.934,953.8869,954.1063,3403.0
2024-02-09 13:35:00,955.96,955.96,953.93,954.77,1496.0,953.3882,953.3882,951.3637,952.2014,1496.0
2024-02-09 13:40:00,954.14,954.62,954.1,954.45,6582.0,951.5731,952.0518,951.5332,951.8823,6582.0
2024-02-09 13:45:00,954.95,955.24,954.49,954.49,3034.0,952.3809,952.6701,951.9222,951.9222,3034.0
2024-02-09 13:50:00,954.08,954.08,954.08,954.08,200.0,951.5133,951.5133,951.5133,951.5133,200.0
2024-02-09 13:55:00,953.95,954.2,953.9,954.2,300.0,951.3836,951.6329,951.3338,951.6329,300.0
2024-02-09 14:00:00,953.91,954.2,952.96,952.97,900.0,951.3437,951.6329,950.3963,950.4063,900.0
2024-02-09 14:05:00,952.4,953.17,951.88,951.93,1100.0,949.8378,950.6057,949.3192,949.3691,1100.0
2024-02-09 14:10:00,952.75,952.94,952.13,952.13,2040.0,950.1868,950.3763,949.5685,949.5685,2040.0
2024-02-09 14:15:00,953.12,953.31,952.86,953.31,500.0,950.5559,950.7453,950.2966,950.7453,500.0
2024-02-09 14:20:00,953.47,953.47,952.84,952.84,1000.0,950.9049,950.9049,950.2766,950.2766,1000.0
2024-02-09 14:25:00,952.75,953.13,952.69,952.91,1162.0,950.1868,950.5658,950.127,950.3464,1162.0
2024-02-09 14:30:00,953.33,953.33,952.72,953.0,1170.0,950.7653,950.7653,950.1569,950.4362,1170.0
2024-02-09 14:35:00,953.33,953.55,953.17,953.18,600.0,950.7653,950.9847,950.6057,950.6157,600.0
2024-02-09 14:40:00,953.55,954.56,953.55,954.56,1315.0,950.9847,951.992,950.9847,951.992,1315.0
2024-02-09 14:45:00,954.78,954.96,954.43,954.48,700.0,952.2114,952.3909,951.8623,951.9122,700.0
2024-02-09 14:50:00,954.78,955.53,954.37,955.53,1100.0,952.2114,952.9594,951.8025,952.9594,1100.0
2024-02-09 14:55:00,954.92,955.47,953.96,953.96,1982.0,952.351,952.8995,951.3936,951.3936,1982.0
2024-02-09 15:00:00,953.22,953.51,952.94,953.38,5441.0,950.6556,950.9448,950.3763,950.8152,5441.0
2024-02-09 15:05:00,953.44,954.59,953.43,954.52,700.0,950.875,952.0219,950.865,951.9521,700.0
2024-02-09 15:10:00,954.27,955.16,954.27,954.51,1635.0,951.7028,952.5904,951.7028,951.9421,1635.0
2024-02-09 15:15:00,953.95,954.98,952.5,953.99,11394.0,951.3836,952.4108,949.9375,951.4235,11394.0
2024-02-09 15:20:00,953.68,953.72,952.78,953.0,1000.0,951.1143,951.1542,950.2168,950.4362,1000.0
2024-02-09 15:25:00,952.75,953.06,951.69,951.69,2200.0,950.1868,950.496,949.1297,949.1297,2200.0
2024-02-09 15:30:00,952.05,952.73,951.75,951.79,3265.0,949.4887,950.1669,949.1895,949.2294,3265.0
2024-02-09 15:35:00,950.52,953.22,950.51,952.84,3032.0,947.9628,950.6556,947.9529,950.2766,3032.0
2024-02-09 15:40:00,953.35,953.4,951.88,952.09,3053.0,950.7852,950.8351,949.3192,949.5286,3053.0
2024-02-09 15:45:00,952.24,952.35,951.52,952.11,7511.0,949.6782,949.7879,948.9602,949.5486,7511.0
2024-02-09 15:50:00,952.51,952.57,950.8,951.07,5217.0,949.9475,950.0073,948.2421,948.5114,5217.0
2024-02-09 15:55:00,951.63,953.61,951.56,953.51,13875.0,949.0699,951.0445,949.0,950.9448,13875.0
2024-02-12 09:30:00,952.39,952.39,947.85,948.0,8612.0,949.8278,949.8278,945.3,945.4496,8612.0
2024-02-12 09:35:00,948.12,950.24,948.03,950.24,605.0,945.5693,947.6836,945.4795,947.6836,605.0
2024-02-12 09:40:00,951.66,952.84,950.44,952.84,2200.0,949.0998,950.2766,947.8831,950.2766,2200.0
2024-02-12 09:45:00,951.98,954.53,951.8,953.52,1750.0,949.4189,951.9621,949.2394,950.9548,1750.0
2024-02-12 09:50:00,952.55,953.7,950.22,951.06,1960.0,949.9874,951.1343,947.6637,948.5014,1960.0
2024-02-12 09:55:00,951.7,951.7,949.22,949.22,1168.0,949.1397,949.1397,946.6663,946.6663,1168.0
2024-02-12 10:00:00,949.45,949.78,948.4,948.57,2300.0,946.8957,947.2248,945.8486,946.0181,2300.0
2024-02-12 10:05:00,949.09,949.54,948.35,948.84,1438.0,946.5367,946.9855,945.7987,946.2874,1438.0
2024-02-12 10:10:00,949.11,949.64,947.0,947.0,1434.0,946.5566,947.0852,944.4523,944.4523,1434.0
2024-02-12 10:15:00,946.91,950.31,946.91,948.92,912.0,944.3626,947.7534,944.3626,946.3672,912.0
2024-02-12 10:20:00,949.46,949.55,948.08,949.52,1287.0,946.9057,946.9955,945.5294,946.9655,1287.0
2024-02-12 10:25:00,949.44,949.44,946.2,947.38,1327.0,946.8858,946.8858,943.6545,944.8313,1327.0
2024-02-12 10:30:00,946.71,948.06,946.41,946.41,2588.0,944.1631,945.5095,943.8639,943.8639,2588.0
2024-02-12 10:35:00,947.37,947.92,946.03,946.88,2348.0,944.8213,945.3698,943.4849,944.3326,2348.0
2024-02-12 10:40:00,946.75,947.82,945.69,945.69,4003.0,944.203,945.2701,943.1458,943.1458,4003.0
2024-02-12 10:45:00,945.91,946.36,945.72,946.36,1000.0,943.3652,943.814,943.1758,943.814,1000.0
2024-02-12 10:50:00,946.3,946.63,946.02,946.61,1100.0,943.7542,944.0833,943.475,944.0634,1100.0
2024-02-12 10:55:00,946.62,946.62,943.55,943.55,2796.0,944.0733,944.0733,941.0116,941.0116,2796.0
2024-02-12 11:00:00,943.46,943.82,942.8,942.8,800.0,940.9218,941.2809,940.2636,940.2636,800.0
2024-02-12 11:05:00,943.64,944.86,943.08,944.86,1200.0,941.1014,942.3181,940.5429,942.3181,1200.0
2024-02-12 11:10:00,944.87,945.18,944.22,944.88,3100.0,942.328,942.6372,941.6798,942.338,3100.0
2024-02-12 11:15:00,944.88,944.88,944.88,944.88,0.0,942.338,942.338,942.338,942.338,0.0
2024-02-12 11:20:00,944.0,944.91,942.78,943.0,2045.0,941.4604,942.3679,940.2437,940.4631,2045.0
2024-02-12 11:25:00,942.53,942.96,942.45,942.96,1299.0,939.9943,940.4232,939.9146,940.4232,1299.0
2024-02-12 11:30:00,942.91,943.65,942.74,943.65,1100.0,940.3733,941.1113,940.2038,941.1113,1100.0
2024-02-12 11:35:00,942.9,942.9,941.88,942.27,1502.0,940.3633,940.3633,939.3461,939.735,1502.0
2024-02-12 11:40:00,942.22,942.78,942.22,942.67,600.0,939.6852,940.2437,939.6852,940.134,600.0
2024-02-12 11:45:00,942.81,943.46,942.64,943.46,900.0,940.2736,940.9218,940.104,940.9218,900.0
2024-02-12 11:50:00,943.48,943.87,942.95,942.95,1075.0,940.9418,941.3307,940.4132,940.4132,1075.0
2024-02-12 11:55:00,942.23,943.38,942.21,943.38,1557.0,939.6951,940.8421,939.6752,940.8421,1557.0
2024-02-12 12:00:00,942.91,943.22,942.27,943.17,1700.0,940.3733,940.6825,939.735,940.6326,1700.0
2024-02-12 12:05:00,943.29,943.93,942.85,943.93,2411.0,940.7523,941.3906,940.3135,941.3906,2411.0
2024-02-12 12:10:00,943.44,944.29,943.42,944.29,800.0,940.9019,941.7496,940.8819,941.7496,800.0
2024-02-12 12:15:00,944.93,945.68,944.73,945.68,1023.0,942.3879,943.1359,942.1884,943.1359,1023.0
2024-02-12 12:20:00,945.99,946.07,944.27,944.43,1379.0,943.445,943.5248,941.7297,941.8892,1379.0
2024-02-12 12:25:00,944.53,944.98,944.13,944.13,336.0,941.989,942.4378,941.59,941.59,336.0
2024-02-12 12:30:00,944.9,944.96,943.9,943.91,1200.0,942.358,942.4178,941.3607,941.3706,1200.0
2024-02-12 12:35:00,944.39,944.39,944.39,944.39,200.0,941.8493,941.8493,941.8493,941.8493,200.0
2024-02-12 12:40:00,944.53,945.26,943.96,944.73,3490.0,941.989,942.717,941.4205,942.1884,3490.0
2024-02-12 12:45:00,944.71,945.68,944.71,945.29,800.0,942.1685,943.1359,942.1685,942.7469,800.0
2024-02-12 12:50:00,945.29,945.78,945.28,945.49,1300.0,942.7469,943.2356,942.7369,942.9464,1300.0
2024-02-12 12:55:00,945.53,946.32,945.5,945.88,1200.0,942.9863,943.7741,942.9564,943.3353,1200.0
2024-02-12 13:00:00,946.27,947.06,946.26,947.06,700.0,943.7243,944.5122,943.7143,944.5122,700.0
2024-02-12 13:05:00,946.28,946.41,945.21,945.21,1300.0,943.7343,943.8639,942.6671,942.6671,1300.0
2024-02-12 13:10:00,945.61,945.61,944.38,944.9,1720.0,943.0661,943.0661,941.8394,942.358,1720.0
2024-02-12 13:15:00,944.95,945.76,944.95,945.76,300.0,942.4078,943.2157,942.4078,943.2157,300.0
2024-02-12 13:20:00,945.74,945.74,944.78,945.47,600.0,943.1957,943.1957,942.2383,942.9264,600.0
2024-02-12 13:25:00,944.71,944.71,942.07,942.56,2021.0,942.1685,942.1685,939.5356,940.0243,2021.0
2024-02-12 13:30:00,941.79,941.79,941.6,941.6,400.0,939.2563,939.2563,939.0668,939.0668,400.0
2024-02-12 13:35:00,941.38,942.66,941.01,942.66,1800.0,938.8474,940.124,938.4784,940.124,1800.0
2024-02-12 13:40:00,942.61,944.04,942.61,943.49,4601.0,940.0741,941.5003,940.0741,940.9518,4601.0
2024-02-12 13:45:00,943.79,945.46,943.71,944.15,2725.0,941.251,942.9165,941.1712,941.61,2725.0
2024-02-12 13:50:00,944.13,945.6,944.12,945.6,700.0,941.59,943.0561,941.5801,943.0561,700.0
2024-02-12 13:55:00,945.54,946.01,944.66,945.34,1444.0,942.9962,943.465,942.1186,942.7968,1444.0
2024-02-12 14:00:00,945.5,946.84,945.34,946.84,2012.0,942.9564,944.2927,942.7968,944.2927,2012.0
2024-02-12 14:05:00,947.06,947.18,946.12,946.12,900.0,944.5122,944.6318,943.5747,943.5747,900.0
2024-02-12 14:10:00,946.79,946.79,946.79,946.79,100.0,944.2429,944.2429,944.2429,944.2429,100.0
2024-02-12 14:15:00,946.74,947.23,946.13,946.67,2133.0,944.193,944.6817,943.5847,944.1232,2133.0
2024-02-12 14:20:00,946.99,948.18,946.99,948.18,1130.0,944.4423,945.6291,944.4423,945.6291,1130.0
2024-02-12 14:25:00,948.22,948.22,946.85,947.32,1400.0,945.669,945.669,944.3027,944.7715,1400.0
2024-02-12 14:30:00,947.72,948.19,947.37,947.86,700.0,945.1704,945.6391,944.8213,945.31,700.0
2024-02-12 14:35:00,948.22,948.31,947.76,948.26,1568.0,945.669,945.7588,945.2103,945.7089,1568.0
2024-02-12 14:40:00,948.3,948.3,947.3,947.54,2368.0,945.7488,945.7488,944.7515,944.9909,2368.0
2024-02-12 14:45:00,947.79,948.28,947.79,947.92,1764.0,945.2402,945.7289,945.2402,945.3698,1764.0
2024-02-12 14:50:00,948.21,948.35,947.92,948.35,700.0,945.6591,945.7987,945.3698,945.7987,700.0
2024-02-12 14:55:00,948.67,948.86,948.28,948.86,800.0,946.1178,946.3073,945.7289,946.3073,800.0
2024-02-12 15:00:00,948.77,948.77,947.26,947.92,4100.0,946.2176,946.2176,944.7116,945.3698,4100.0
2024-02-12 15:05:00,948.07,948.51,947.82,948.51,1104.0,945.5194,945.9583,945.2701,945.9583,1104.0
2024-02-12 15:10:00,948.51,948.51,946.74,947.16,3223.0,945.9583,945.9583,944.193,944.6119,3223.0
2024-02-12 15:15:00,947.66,947.66,946.84,947.0,1260.0,945.1105,945.1105,944.2927,944.4523,1260.0
2024-02-12 15:20:00,946.96,947.54,946.93,947.5,1268.0,944.4124,944.9909,944.3825,944.951,1268.0
2024-02-12 15:25:00,947.57,947.62,945.54,945.62,2175.0,945.0208,945.0706,942.9962,943.076,2175.0
2024-02-12 15:30:00,945.72,946.0,945.34,945.76,1000.0,943.1758,943.455,942.7968,943.2157,1000.0
2024-02-12 15:35:00,945.77,946.67,945.76,946.67,1200.0,943.2256,944.1232,943.2157,944.1232,1200.0
2024-02-12 15:40:00,946.68,947.0,945.66,947.0,3000.0,944.1332,944.4523,943.1159,944.4523,3000.0
2024-02-12 15:45:00,947.43,947.87,947.08,947.08,2000.0,944.8812,945.32,944.5321,944.5321,2000.0
2024-02-12 15:50:00,947.52,948.78,946.77,948.19,7401.0,944.9709,946.2275,944.2229,945.6391,7401.0
2024-02-12 15:55:00,948.37,948.37,946.92,947.08,11328.0,945.8186,945.8186,944.3725,944.5321,11328.0
2024-02-13 09:30:00,946.17,946.17,942.95,943.68,6010.0,943.6245,943.6245,940.4132,941.1412,6010.0
2024-02-13 09:35:00,942.9,942.9,940.7,940.71,506.0,940.3633,940.3633,938.1693,938.1792,506.0
2024-02-13 09:40:00,942.97,943.09,941.62,942.5,775.0,940.4332,940.5528,939.0868,939.9644,775.0
2024-02-13 09:45:00,941.83,943.89,940.45,940.55,1874.0,939.2962,941.3507,937.9199,938.0197,1874.0
2024-02-13 09:50:00,938.52,944.04,938.27,943.35,3589.0,935.9951,941.5003,935.7458,940.8121,3589.0
2024-02-13 09:55:00,943.46,943.46,940.87,941.56,1597.0,940.9218,940.9218,938.3388,939.027,1597.0
2024-02-13 10:00:00,940.21,946.22,940.21,943.08,800.0,937.6806,943.6744,937.6806,940.5429,800.0
2024-02-13 10:05:00,943.65,945.24,943.64,945.22,868.0,941.1113,942.6971,941.1014,942.6771,868.0
2024-02-13 10:10:00,945.72,945.72,942.86,942.86,1451.0,943.1758,943.1758,940.3235,940.3235,1451.0
2024-02-13 10:15:00,943.09,943.09,941.13,942.02,1100.0,940.5528,940.5528,938.5981,939.4857,1100.0
2024-02-13 10:20:00,942.04,943.6,941.49,941.49,2090.0,939.5057,941.0615,938.9571,938.9571,2090.0
2024-02-13 10:25:00,941.71,942.28,941.12,941.62,700.0,939.1765,939.745,938.5881,939.0868,700.0
2024-02-13 10:30:00,940.6,942.27,939.23,941.05,2424.0,938.0695,939.735,936.7032,938.5183,2424.0
2024-02-13 10:35:00,942.91,942.91,941.8,941.8,700.0,940.3733,940.3733,939.2663,939.2663,700.0
2024-02-13 10:40:00,941.92,942.13,941.92,941.94,800.0,939.386,939.5954,939.386,939.4059,800.0
2024-02-13 10:45:00,942.18,943.23,942.17,943.23,1300.0,939.6453,940.6925,939.6353,940.6925,1300.0
2024-02-13 10:50:00,944.36,945.57,944.36,944.37,944.0,941.8194,943.0262,941.8194,941.8294,944.0
2024-02-13 10:55:00,944.13,944.68,943.72,944.68,599.0,941.59,942.1386,941.1811,942.1386,599.0
2024-02-13 11:00:00,945.0,945.0,944.27,944.27,406.0,942.4577,942.4577,941.7297,941.7297,406.0
2024-02-13 11:05:00,944.64,945.43,944.22,944.22,1297.0,942.0987,942.8865,941.6798,941.6798,1297.0
2024-02-13 11:10:00,944.22,944.22,944.22,944.22,0.0,941.6798,941.6798,941.6798,941.6798,0.0
2024-02-13 11:15:00,945.44,947.35,945.44,947.35,900.0,942.8965,944.8014,942.8965,944.8014,900.0
2024-02-13 11:20:00,947.46,947.46,946.28,946.28,580.0,944.9111,944.9111,943.7343,943.7343,580.0
2024-02-13 11:25:00,945.5,945.51,945.14,945.14,645.0,942.9564,942.9663,942.5973,942.5973,645.0
2024-02-13 11:30:00,944.89,945.04,944.4,944.4,500.0,942.348,942.4976,941.8593,941.8593,500.0
2024-02-13 11:35:00,945.2,945.2,945.15,945.19,400.0,942.6572,942.6572,942.6073,942.6472,400.0
2024-02-13 11:40:00,945.64,945.9,945.31,945.31,751.0,943.096,943.3553,942.7669,942.7669,751.0
2024-02-13 11:45:00,945.31,945.31,945.31,945.31,0.0,942.7669,942.7669,942.7669,942.7669,0.0
2024-02-13 11:50:00,945.24,945.24,944.24,944.34,600.0,942.6971,942.6971,941.6997,941.7995,600.0
2024-02-13 11:55:00,943.94,944.88,943.79,944.88,300.0,941.4005,942.338,941.251,942.338,300.0
2024-02-13 12:00:00,945.34,945.34,945.24,945.24,260.0,942.7968,942.7968,942.6971,942.6971,260.0
2024-02-13 12:05:00,945.12,945.12,944.83,944.94,300.0,942.5774,942.5774,942.2882,942.3979,300.0
2024-02-13 12:10:00,944.94,945.51,944.8,945.13,1105.0,942.3979,942.9663,942.2582,942.5873,1105.0
2024-02-13 12:15:00,945.13,945.13,945.13,945.13,0.0,942.5873,942.5873,942.5873,942.5873,0.0
2024-02-13 12:20:00,944.97,944.97,944.25,944.43,600.0,942.4278,942.4278,941.7097,941.8892,600.0
2024-02-13 12:25:00,944.43,944.43,944.43,944.43,0.0,941.8892,941.8892,941.8892,941.8892,0.0
2024-02-13 12:30:00,944.48,944.48,944.48,944.48,100.0,941.9391,941.9391,941.9391,941.9391,100.0
2024-02-13 12:35:00,943.95,944.45,943.95,944.1,400.0,941.4105,941.9092,941.4105,941.5601,400.0
2024-02-13 12:40:00,944.11,944.11,944.11,944.11,200.0,941.5701,941.5701,941.5701,941.5701,200.0
2024-02-13 12:45:00,942.26,942.26,942.26,942.26,100.0,939.7251,939.7251,939.7251,939.7251,100.0
2024-02-13 12:50:00,941.48,942.02,940.91,940.91,1200.0,938.9472,939.4857,938.3787,938.3787,1200.0
2024-02-13 12:55:00,940.57,940.57,940.57,940.57,100.0,938.0396,938.0396,938.0396,938.0396,100.0
2024-02-13 13:00:00,941.04,941.04,940.4,940.4,834.0,938.5084,938.5084,937.8701,937.8701,834.0
2024-02-13 13:05:00,940.11,940.28,938.75,938.75,405.0,937.5809,937.7504,936.2245,936.2245,405.0
2024-02-13 13:10:00,938.49,939.42,938.49,939.18,500.0,935.9652,936.8927,935.9652,936.6534,500.0
2024-02-13 13:15:00,939.12,939.85,938.75,939.49,1750.0,936.5935,937.3216,936.2245,936.9625,1750.0
2024-02-13 13:20:00,939.33,939.33,939.32,939.33,244.0,936.803,936.803,936.793,936.803,244.0
2024-02-13 13:25:00,938.66,940.32,938.66,940.32,1591.0,936.1348,937.7903,936.1348,937.7903,1591.0
2024-02-13 13:30:00,939.31,940.14,939.31,940.14,500.0,936.783,937.6108,936.783,937.6108,500.0
2024-02-13 13:35:00,940.0,940.0,939.64,939.66,300.0,937.4711,937.4711,937.1121,937.1321,300.0
2024-02-13 13:40:00,939.24,940.86,939.24,940.6,1958.0,936.7132,938.3288,936.7132,938.0695,1958.0
2024-02-13 13:45:00,940.54,940.54,940.54,940.54,100.0,938.0097,938.0097,938.0097,938.0097,100.0
2024-02-13 13:50:00,940.54,940.54,940.54,940.54,0.0,938.0097,938.0097,938.0097,938.0097,0.0
2024-02-13 13:55:00,939.69,939.72,939.69,939.72,200.0,937.162,937.1919,937.162,937.1919,200.0
2024-02-13 14:00:00,939.06,939.06,938.62,938.62,400.0,936.5337,936.5337,936.0949,936.0949,400.0
2024-02-13 14:05:00,938.21,938.57,937.57,938.4,1120.0,935.686,936.045,935.0477,935.8755,1120.0
2024-02-13 14:10:00,937.95,937.95,937.66,937.69,1100.0,935.4267,935.4267,935.1374,935.1674,1100.0
2024-02-13 14:15:00,936.75,936.75,935.12,935.47,3200.0,934.2299,934.2299,932.6043,932.9533,3200.0
2024-02-13 14:20:00,935.61,936.22,935.0,935.0,4734.0,933.093,933.7013,932.4846,932.4846,4734.0
2024-02-13 14:25:00,935.0,935.55,934.2,934.2,2034.0,932.4846,933.0331,931.6868,931.6868,2034.0
2024-02-13 14:30:00,935.22,935.67,935.17,935.66,375.0,932.704,933.1528,932.6541,933.1428,375.0
2024-02-13 14:35:00,935.98,937.12,935.98,937.09,1526.0,933.462,934.5989,933.462,934.569,1526.0
2024-02-13 14:40:00,937.1,938.63,937.09,938.63,1813.0,934.579,936.1048,934.569,936.1048,1813.0
2024-02-13 14:45:00,939.0,939.35,938.24,938.25,1404.0,936.4738,936.8229,935.7159,935.7259,1404.0
2024-02-13 14:50:00,938.07,938.07,936.51,936.94,1000.0,935.5463,935.5463,933.9905,934.4194,1000.0
2024-02-13 14:55:00,937.38,937.38,937.28,937.29,300.0,934.8582,934.8582,934.7585,934.7684,300.0
2024-02-13 15:00:00,936.53,936.53,935.79,935.79,447.0,934.0105,934.0105,933.2725,933.2725,447.0
2024-02-13 15:05:00,935.33,935.33,935.0,935.0,800.0,932.8137,932.8137,932.4846,932.4846,800.0
2024-02-13 15:10:00,935.05,935.05,934.0,934.0,779.0,932.5345,932.5345,931.4873,931.4873,779.0
2024-02-13 15:15:00,934.91,934.92,933.8,934.22,846.0,932.3948,932.4048,931.2878,931.7067,846.0
2024-02-13 15:20:00,934.24,934.24,933.84,933.92,500.0,931.7266,931.7266,931.3277,931.4075,500.0
2024-02-13 15:25:00,933.93,934.43,933.93,934.43,200.0,931.4175,931.9161,931.4175,931.9161,200.0
2024-02-13 15:30:00,934.49,935.71,934.08,935.71,1935.0,931.976,933.1927,931.5671,933.1927,1935.0
2024-02-13 15:35:00,938.1,938.14,936.12,936.12,4229.0,935.5763,935.6162,933.6016,933.6016,4229.0
2024-02-13 15:40:00,936.58,938.15,936.58,937.57,2211.0,934.0603,935.6261,934.0603,935.0477,2211.0
2024-02-13 15:45:00,937.66,938.06,937.22,937.57,733.0,935.1374,935.5364,934.6986,935.0477,733.0
2024-02-13 15:50:00,937.73,938.64,937.11,938.41,4333.0,935.2073,936.1148,934.5889,935.8854,4333.0
2024-02-13 15:55:00,938.99,940.69,938.99,940.03,9306.0,936.4639,938.1593,936.4639,937.5011,9306.0
2024-02-14 09:30:00,943.1,943.26,939.89,943.26,4792.0,940.5628,940.7224,937.3614,940.7224,4792.0
2024-02-14 09:35:00,943.0,943.0,943.0,943.0,200.0,940.4631,940.4631,940.4631,940.4631,200.0
2024-02-14 09:40:00,943.9,946.0,943.9,944.36,2092.0,941.3607,943.455,941.3607,941.8194,2092.0
2024-02-14 09:45:00,942.63,942.63,942.63,942.63,100.0,940.0941,940.0941,940.0941,940.0941,100.0
2024-02-14 09:50:00,941.84,943.0,941.84,943.0,780.0,939.3062,940.4631,939.3062,940.4631,780.0
2024-02-14 09:55:00,943.97,945.84,942.76,943.49,3531.0,941.4305,943.2954,940.2237,940.9518,3531.0
2024-02-14 10:00:00,944.29,945.68,942.24,945.68,2173.0,941.7496,943.1359,939.7051,943.1359,2173.0
2024-02-14 10:05:00,946.84,946.84,945.03,945.79,924.0,944.2927,944.2927,942.4876,943.2456,924.0
2024-02-14 10:10:00,946.5,947.2,945.73,947.2,2119.0,943.9537,944.6518,943.1857,944.6518,2119.0
2024-02-14 10:15:00,947.47,949.36,947.13,948.62,6000.0,944.9211,946.806,944.582,946.068,6000.0
2024-02-14 10:20:00,949.67,950.55,949.6,949.75,2302.0,947.1151,947.9928,947.0453,947.1949,2302.0
2024-02-14 10:25:00,950.55,951.83,949.96,949.96,1054.0,947.9928,949.2693,947.4044,947.4044,1054.0
2024-02-14 10:30:00,950.0,951.01,949.69,951.0,1300.0,947.4442,948.4515,947.1351,948.4416,1300.0
2024-02-14 10:35:00,951.04,951.61,951.04,951.24,2101.0,948.4814,949.0499,948.4814,948.6809,2101.0
2024-02-14 10:40:00,950.54,951.72,950.37,950.37,516.0,947.9828,949.1596,947.8133,947.8133,516.0
2024-02-14 10:45:00,949.12,949.12,947.77,947.77,450.0,946.5666,946.5666,945.2202,945.2202,450.0
2024-02-14 10:50:00,946.4,946.4,945.65,945.65,200.0,943.8539,943.8539,943.1059,943.1059,200.0
2024-02-14 10:55:00,943.62,944.45,943.31,943.4,3552.0,941.0814,941.9092,940.7722,940.862,3552.0
2024-02-14 11:00:00,942.36,942.54,940.41,940.41,732.0,939.8248,940.0043,937.88,937.88,732.0
2024-02-14 11:05:00,940.01,941.09,940.01,940.52,735.0,937.4811,938.5582,937.4811,937.9897,735.0
2024-02-14 11:10:00,939.66,940.8,939.66,939.84,375.0,937.1321,938.269,937.1321,937.3116,375.0
2024-02-14 11:15:00,939.88,940.41,939.67,940.41,621.0,937.3515,937.88,937.142,937.88,621.0
2024-02-14 11:20:00,940.87,940.91,940.06,940.91,914.0,938.3388,938.3787,937.531,938.3787,914.0
2024-02-14 11:25:00,940.31,940.84,940.21,940.84,300.0,937.7803,938.3089,937.6806,938.3089,300.0
2024-02-14 11:30:00,940.39,940.87,940.39,940.39,900.0,937.8601,938.3388,937.8601,937.8601,900.0
2024-02-14 11:35:00,940.39,940.39,939.11,939.11,689.0,937.8601,937.8601,936.5835,936.5835,689.0
2024-02-14 11:40:00,939.04,939.04,939.01,939.01,200.0,936.5137,936.5137,936.4838,936.4838,200.0
2024-02-14 11:45:00,939.7,939.7,938.63,939.26,1100.0,937.172,937.172,936.1048,936.7331,1100.0
2024-02-14 11:50:00,938.56,938.62,937.97,938.55,1125.0,936.035,936.0949,935.4466,936.025,1125.0
2024-02-14 11:55:00,938.71,938.71,937.8,937.8,350.0,936.1846,936.1846,935.2771,935.2771,350.0
2024-02-14 12:00:00,937.75,937.75,936.7,937.08,1640.0,935.2272,935.2272,934.18,934.559,1640.0
2024-02-14 12:05:00,937.08,937.08,937.08,937.08,0.0,934.559,934.559,934.559,934.559,0.0
2024-02-14 12:10:00,937.18,939.2,936.7,938.44,2853.0,934.6587,936.6733,934.18,935.9153,2853.0
2024-02-14 12:15:00,939.13,939.22,938.79,939.22,1700.0,936.6035,936.6932,936.2644,936.6932,1700.0
2024-02-14 12:20:00,939.86,940.14,939.86,939.86,400.0,937.3315,937.6108,937.3315,937.3315,400.0
2024-02-14 12:25:00,939.93,940.72,939.86,940.16,1235.0,937.4013,938.1892,937.3315,937.6307,1235.0
2024-02-14 12:30:00,940.75,940.81,940.75,940.79,300.0,938.2191,938.279,938.2191,938.259,300.0
2024-02-14 12:35:00,940.08,940.08,940.07,940.08,157.0,937.5509,937.5509,937.541,937.5509,157.0
2024-02-14 12:40:00,940.94,941.11,940.46,941.11,400.0,938.4086,938.5782,937.9299,938.5782,400.0
2024-02-14 12:45:00,940.53,941.25,940.52,941.25,200.0,937.9997,938.7178,937.9897,938.7178,200.0
2024-02-14 12:50:00,941.85,942.45,941.85,942.45,1300.0,939.3162,939.9146,939.3162,939.9146,1300.0
2024-02-14 12:55:00,942.66,943.05,942.3,943.05,600.0,940.124,940.5129,939.765,940.5129,600.0
2024-02-14 13:00:00,943.23,943.33,943.05,943.05,644.0,940.6925,940.7922,940.5129,940.5129,644.0
2024-02-14 13:05:00,942.79,943.79,941.86,941.86,666.0,940.2536,941.251,939.3261,939.3261,666.0
2024-02-14 13:10:00,941.63,941.63,940.08,940.68,1967.0,939.0968,939.0968,937.5509,938.1493,1967.0
2024-02-14 13:15:00,940.44,941.53,940.44,941.17,1392.0,937.91,938.997,937.91,938.638,1392.0
2024-02-14 13:20:00,941.01,941.46,941.01,941.29,325.0,938.4784,938.9272,938.4784,938.7577,325.0
2024-02-14 13:25:00,941.0,942.12,941.0,941.94,600.0,938.4685,939.5854,938.4685,939.4059,600.0
2024-02-14 13:30:00,941.94,941.94,941.94,941.94,0.0,939.4059,939.4059,939.4059,939.4059,0.0
2024-02-14 13:35:00,942.4,943.06,942.4,943.06,300.0,939.8647,940.5229,939.8647,940.5229,300.0
2024-02-14 13:40:00,943.04,943.04,941.28,941.94,1987.0,940.503,940.503,938.7477,939.4059,1987.0
2024-02-14 13:45:00,941.94,941.94,941.94,941.94,0.0,939.4059,939.4059,939.4059,939.4059,0.0
2024-02-14 13:50:00,941.42,941.42,940.56,940.56,202.0,938.8873,938.8873,938.0296,938.0296,202.0
2024-02-14 13:55:00,940.78,940.78,939.48,940.63,684.0,938.2491,938.2491,936.9525,938.0995,684.0
2024-02-14 14:00:00,939.58,939.7,939.07,939.68,1100.0,937.0523,937.172,936.5437,937.152,1100.0
2024-02-14 14:05:00,938.76,938.76,937.0,937.83,1300.0,936.2345,936.2345,934.4792,935.307,1300.0
2024-02-14 14:10:00,937.1,939.09,937.1,939.05,1736.0,934.579,936.5636,934.579,936.5237,1736.0
2024-02-14 14:15:00,938.96,939.48,938.96,939.32,800.0,936.4339,936.9525,936.4339,936.793,800.0
2024-02-14 14:20:00,939.31,939.81,939.05,939.05,1372.0,936.783,937.2817,936.5237,936.5237,1372.0
2024-02-14 14:25:00,939.29,940.2,939.29,940.2,800.0,936.7631,937.6706,936.7631,937.6706,800.0
2024-02-14 14:30:00,940.31,941.25,940.31,941.25,717.0,937.7803,938.7178,937.7803,938.7178,717.0
2024-02-14 14:35:00,941.5,941.5,941.28,941.28,337.0,938.9671,938.9671,938.7477,938.7477,337.0
2024-02-14 14:40:00,940.46,940.48,939.87,940.48,800.0,937.9299,937.9499,937.3415,937.9499,800.0
2024-02-14 14:45:00,941.12,941.48,940.69,941.48,2214.0,938.5881,938.9472,938.1593,938.9472,2214.0
2024-02-14 14:50:00,940.63,942.04,940.22,942.04,2200.0,938.0995,939.5057,937.6906,939.5057,2200.0
2024-02-14 14:55:00,942.04,943.0,942.03,942.87,2100.0,939.5057,940.4631,939.4957,940.3334,2100.0
2024-02-14 15:00:00,942.88,942.89,942.26,942.72,799.0,940.3434,940.3534,939.7251,940.1838,799.0
2024-02-14 15:05:00,942.67,943.44,942.67,943.44,600.0,940.134,940.9019,940.134,940.9019,600.0
2024-02-14 15:10:00,943.53,945.28,943.53,945.28,1000.0,940.9917,942.7369,940.9917,942.7369,1000.0
2024-02-14 15:15:00,944.07,945.6,944.06,944.79,1330.0,941.5302,943.0561,941.5202,942.2483,1330.0
2024-02-14 15:20:00,944.56,945.32,944.48,944.69,1034.0,942.0189,942.7768,941.9391,942.1485,1034.0
2024-02-14 15:25:00,945.49,947.16,945.49,947.05,1400.0,942.9464,944.6119,942.9464,944.5022,1400.0
2024-02-14 15:30:00,946.94,946.94,945.14,945.15,2780.0,944.3925,944.3925,942.5973,942.6073,2780.0
2024-02-14 15:35:00,945.5,945.5,945.39,945.39,500.0,942.9564,942.9564,942.8466,942.8466,500.0
2024-02-14 15:40:00,945.93,945.93,944.81,945.53,751.0,943.3852,943.3852,942.2682,942.9863,751.0
2024-02-14 15:45:00,945.46,945.86,945.46,945.84,2117.0,942.9165,943.3154,942.9165,943.2954,2117.0
2024-02-14 15:50:00,946.22,946.65,945.15,946.18,3361.0,943.6744,944.1033,942.6073,943.6345,3361.0
2024-02-14 15:55:00,946.7,948.09,946.52,946.88,10055.0,944.1531,945.5394,943.9736,944.3326,10055.0
2024-02-15 09:30:00,951.67,956.66,948.93,954.46,14801.0,949.1098,954.0863,946.3771,951.8922,14801.0
2024-02-15 09:35:00,954.54,954.54,951.32,952.6,1404.0,951.972,951.972,948.7607,950.0373,1404.0
2024-02-15 09:40:00,952.6,952.6,952.6,952.6,0.0,950.0373,950.0373,950.0373,950.0373,0.0
2024-02-15 09:45:00,953.0,954.12,953.0,954.0,1712.0,950.4362,951.5532,950.4362,951.4335,1712.0
2024-02-15 09:50:00,954.93,955.47,953.96,953.96,2607.0,952.361,952.8995,951.3936,951.3936,2607.0
2024-02-15 09:55:00,955.97,957.11,955.34,955.34,1625.0,953.3982,954.5351,952.7699,952.7699,1625.0
2024-02-15 10:00:00,956.61,956.62,955.23,955.52,800.0,954.0365,954.0464,952.6602,952.9494,800.0
2024-02-15 10:05:00,953.97,953.97,951.95,951.95,700.0,951.4036,951.4036,949.389,949.389,700.0
2024-02-15 10:10:00,952.71,953.95,952.67,953.5,1155.0,950.147,951.3836,950.1071,950.9348,1155.0
2024-02-15 10:15:00,954.05,954.25,953.09,953.4,670.0,951.4834,951.6828,950.5259,950.8351,670.0
2024-02-15 10:20:00,953.8,953.86,952.62,953.74,1509.0,951.234,951.2939,950.0572,951.1742,1509.0
2024-02-15 10:25:00,953.67,954.15,953.67,953.92,500.0,951.1044,951.5831,951.1044,951.3537,500.0
2024-02-15 10:30:00,952.78,952.78,950.53,951.95,1772.0,950.2168,950.2168,947.9728,949.389,1772.0
2024-02-15 10:35:00,951.95,953.13,951.51,951.51,3050.0,949.389,950.5658,948.9502,948.9502,3050.0
2024-02-15 10:40:00,951.29,952.63,951.29,952.63,300.0,948.7308,950.0672,948.7308,950.0672,300.0
2024-02-15 10:45:00,952.58,952.58,952.57,952.58,1400.0,950.0173,950.0173,950.0073,950.0173,1400.0
2024-02-15 10:50:00,953.03,954.0,951.92,953.13,1514.0,950.4661,951.4335,949.3591,950.5658,1514.0
2024-02-15 10:55:00,953.13,953.13,951.5,952.2,2234.0,950.5658,950.5658,948.9402,949.6383,2234.0
2024-02-15 11:00:00,952.2,953.97,952.2,953.91,300.0,949.6383,951.4036,949.6383,951.3437,300.0
2024-02-15 11:05:00,955.0,955.69,954.78,955.02,8983.0,952.4308,953.1189,952.2114,952.4507,8983.0
2024-02-15 11:10:00,955.38,955.38,954.39,955.14,510.0,952.8098,952.8098,951.8224,952.5704,510.0
2024-02-15 11:15:00,954.86,955.82,954.86,955.81,356.0,952.2912,953.2486,952.2912,953.2386,356.0
2024-02-15 11:20:00,955.17,955.17,954.23,954.23,2310.0,952.6003,952.6003,951.6629,951.6629,2310.0
2024-02-15 11:25:00,954.23,954.23,954.23,954.23,0.0,951.6629,951.6629,951.6629,951.6629,0.0
2024-02-15 11:30:00,954.17,955.18,953.51,953.93,2027.0,951.603,952.6103,950.9448,951.3637,2027.0
2024-02-15 11:35:00,953.47,954.94,953.47,954.72,1875.0,950.9049,952.371,950.9049,952.1515,1875.0
2024-02-15 11:40:00,954.75,954.76,954.75,954.75,100.0,952.1815,952.1914,952.1815,952.1815,100.0
2024-02-15 11:45:00,955.36,956.55,955.36,955.86,800.0,952.7898,953.9766,952.7898,953.2885,800.0
2024-02-15 11:50:00,954.92,955.42,953.79,953.79,1215.0,952.351,952.8497,951.2241,951.2241,1215.0
2024-02-15 11:55:00,953.79,953.82,952.92,952.92,2300.0,951.2241,951.254,950.3564,950.3564,2300.0
2024-02-15 12:00:00,953.82,953.82,953.02,953.81,400.0,951.254,951.254,950.4561,951.244,400.0
2024-02-15 12:05:00,952.76,952.83,950.9,951.39,4990.0,950.1968,950.2666,948.3418,948.8305,4990.0
2024-02-15 12:10:00,951.39,952.49,951.39,952.49,220.0,948.8305,949.9275,948.8305,949.9275,220.0
2024-02-15 12:15:00,951.4,952.17,951.39,951.4,600.0,948.8405,949.6084,948.8305,948.8405,600.0
2024-02-15 12:20:00,951.4,951.4,951.4,951.4,0.0,948.8405,948.8405,948.8405,948.8405,0.0
2024-02-15 12:25:00,951.85,952.33,951.85,952.33,200.0,949.2893,949.768,949.2893,949.768,200.0
2024-02-15 12:30:00,952.5,952.5,952.49,952.5,212.0,949.9375,949.9375,949.9275,949.9375,212.0
2024-02-15 12:35:00,952.67,953.34,952.67,953.34,498.0,950.1071,950.7753,950.1071,950.7753,498.0
2024-02-15 12:40:00,954.83,955.05,954.22,955.01,604.0,952.2613,952.4807,951.6529,952.4408,604.0
2024-02-15 12:45:00,955.83,955.84,955.15,955.15,568.0,953.2586,953.2685,952.5804,952.5804,568.0
2024-02-15 12:50:00,955.35,955.35,954.73,954.74,515.0,952.7799,952.7799,952.1615,952.1715,515.0
2024-02-15 12:55:00,954.74,954.74,954.74,954.74,0.0,952.1715,952.1715,952.1715,952.1715,0.0
2024-02-15 13:00:00,954.01,954.01,953.02,953.02,300.0,951.4435,951.4435,950.4561,950.4561,300.0
2024-02-15 13:05:00,954.62,954.93,954.62,954.88,630.0,952.0518,952.361,952.0518,952.3111,630.0
2024-02-15 13:10:00,955.21,955.88,955.21,955.66,855.0,952.6402,953.3084,952.6402,953.089,855.0
2024-02-15 13:15:00,955.98,957.04,955.98,957.04,1215.0,953.4082,954.4653,953.4082,954.4653,1215.0
2024-02-15 13:20:00,956.5,956.5,956.09,956.09,594.0,953.9268,953.9268,953.5179,953.5179,594.0
2024-02-15 13:25:00,956.09,956.09,956.09,956.09,0.0,953.5179,953.5179,953.5179,953.5179,0.0
2024-02-15 13:30:00,957.54,958.23,957.54,958.23,900.0,954.964,955.6521,954.964,955.6521,900.0
2024-02-15 13:35:00,958.74,958.75,957.55,957.56,2050.0,956.1607,956.1707,954.9739,954.9839,2050.0
2024-02-15 13:40:00,956.76,956.76,956.76,956.76,100.0,954.1861,954.1861,954.1861,954.1861,100.0
2024-02-15 13:45:00,956.61,956.61,955.53,955.53,902.0,954.0365,954.0365,952.9594,952.9594,902.0
2024-02-15 13:50:00,956.17,956.17,955.89,955.95,307.0,953.5976,953.5976,953.3184,953.3782,307.0
2024-02-15 13:55:00,955.61,955.61,955.61,955.61,300.0,953.0392,953.0392,953.0392,953.0392,300.0
2024-02-15 14:00:00,955.74,956.26,955.73,956.25,622.0,953.1688,953.6874,953.1588,953.6774,622.0
2024-02-15 14:05:00,955.77,956.36,955.11,956.36,500.0,953.1987,953.7871,952.5405,953.7871,500.0
2024-02-15 14:10:00,955.95,955.95,955.56,955.56,500.0,953.3782,953.3782,952.9893,952.9893,500.0
2024-02-15 14:15:00,955.33,955.42,955.32,955.42,200.0,952.7599,952.8497,952.7499,952.8497,200.0
2024-02-15 14:20:00,956.07,956.81,956.06,956.55,1514.0,953.4979,954.2359,953.4879,953.9766,1514.0
2024-02-15 14:25:00,956.68,956.98,956.55,956.93,1299.0,954.1063,954.4055,953.9766,954.3556,1299.0
2024-02-15 14:30:00,956.93,956.93,956.46,956.57,1049.0,954.3556,954.3556,953.8869,953.9966,1049.0
2024-02-15 14:35:00,956.31,956.31,956.31,956.31,100.0,953.7373,953.7373,953.7373,953.7373,100.0
2024-02-15 14:40:00,956.5,958.17,956.5,957.2,2625.0,953.9268,955.5923,953.9268,954.6249,2625.0
2024-02-15 14:45:00,957.19,957.51,957.19,957.37,1357.0,954.6149,954.934,954.6149,954.7944,1357.0
2024-02-15 14:50:00,957.11,957.39,956.59,956.73,1493.0,954.5351,954.8144,954.0165,954.1561,1493.0
2024-02-15 14:55:00,956.22,957.75,956.22,957.56,1300.0,953.6475,955.1734,953.6475,954.9839,1300.0
2024-02-15 15:00:00,957.07,957.11,956.45,956.45,1427.0,954.4952,954.5351,953.8769,953.8769,1427.0
2024-02-15 15:05:00,956.34,956.35,956.34,956.34,455.0,953.7672,953.7772,953.7672,953.7672,455.0
2024-02-15 15:10:00,956.1,956.43,955.84,955.85,1300.0,953.5278,953.8569,953.2685,953.2785,1300.0
2024-02-15 15:15:00,956.37,956.37,955.33,955.33,1100.0,953.7971,953.7971,952.7599,952.7599,1100.0
2024-02-15 15:20:00,955.0,955.0,954.07,954.91,1110.0,952.4308,952.4308,951.5033,952.341,1110.0
2024-02-15 15:25:00,954.21,954.8,954.2,954.8,400.0,951.6429,952.2313,951.6329,952.2313,400.0
2024-02-15 15:30:00,954.09,954.13,952.79,954.13,1910.0,951.5232,951.5631,950.2267,951.5631,1910.0
2024-02-15 15:35:00,953.93,953.93,953.31,953.57,1349.0,951.3637,951.3637,950.7453,951.0046,1349.0
2024-02-15 15:40:00,953.65,953.65,953.03,953.45,400.0,951.0844,951.0844,950.4661,950.885,400.0
2024-02-15 15:45:00,953.01,953.25,952.0,952.64,4377.0,950.4461,950.6855,949.4389,950.0771,4377.0
2024-02-15 15:50:00,952.0,954.26,952.0,953.33,5723.0,949.4389,951.6928,949.4389,950.7653,5723.0
2024-02-15 15:55:00,953.9,955.56,953.9,954.14,7541.0,951.3338,952.9893,951.3338,951.5731,7541.0
2024-02-16 09:30:00,953.44,953.44,950.0,950.0,15638.0,950.875,950.875,947.4442,947.4442,15638.0
2024-02-16 09:35:00,951.49,951.49,951.48,951.49,100.0,948.9302,948.9302,948.9203,948.9302,100.0
2024-02-16 09:40:00,951.23,951.24,949.68,949.68,393.0,948.6709,948.6809,947.1251,947.1251,393.0
2024-02-16 09:45:00,949.68,949.68,949.68,949.68,0.0,947.1251,947.1251,947.1251,947.1251,0.0
2024-02-16 09:50:00,954.0,955.65,954.0,955.65,800.0,951.4335,953.079,951.4335,953.079,800.0
2024-02-16 09:55:00,953.97,953.97,951.03,953.27,600.0,951.4036,951.4036,948.4715,950.7054,600.0
2024-02-16 10:00:00,953.3,953.47,951.76,951.77,1394.0,950.7354,950.9049,949.1995,949.2095,1394.0
2024-02-16 10:05:00,952.48,952.76,952.36,952.76,780.0,949.9176,950.1968,949.7979,950.1968,780.0
2024-02-16 10:10:00,952.33,953.71,952.06,952.07,1131.0,949.768,951.1443,949.4987,949.5087,1131.0
2024-02-16 10:15:00,952.86,952.86,952.42,952.43,215.0,950.2966,950.2966,949.8577,949.8677,215.0
2024-02-16 10:20:00,952.88,953.98,952.53,953.79,800.0,950.3165,951.4135,949.9674,951.2241,800.0
2024-02-16 10:25:00,953.79,953.79,953.79,953.79,0.0,951.2241,951.2241,951.2241,951.2241,0.0
2024-02-16 10:30:00,954.14,954.14,952.3,952.45,600.0,951.5731,951.5731,949.7381,949.8877,600.0
2024-02-16 10:35:00,952.49,952.49,952.49,952.49,115.0,949.9275,949.9275,949.9275,949.9275,115.0
2024-02-16 10:40:00,952.06,952.91,951.5,951.5,400.0,949.4987,950.3464,948.9402,948.9402,400.0
2024-02-16 10:45:00,951.5,951.62,951.05,951.56,940.0,948.9402,949.0599,948.4914,949.0,940.0
2024-02-16 10:50:00,950.82,950.82,950.81,950.82,100.0,948.262,948.262,948.2521,948.262,100.0
2024-02-16 10:55:00,950.52,951.04,949.94,950.38,2777.0,947.9628,948.4814,947.3844,947.8232,2777.0
2024-02-16 11:00:00,950.43,951.5,950.15,951.5,931.0,947.8731,948.9402,947.5938,948.9402,931.0
2024-02-16 11:05:00,951.62,951.93,951.04,951.93,900.0,949.0599,949.3691,948.4814,949.3691,900.0
2024-02-16 11:10:00,951.33,952.24,951.31,952.24,650.0,948.7707,949.6782,948.7507,949.6782,650.0
2024-02-16 11:15:00,952.22,952.81,952.05,952.73,3260.0,949.6583,950.2467,949.4887,950.1669,3260.0
2024-02-16 11:20:00,954.16,954.16,954.16,954.16,100.0,951.5931,951.5931,951.5931,951.5931,100.0
2024-02-16 11:25:00,952.77,953.2,952.6,953.2,700.0,950.2068,950.6356,950.0373,950.6356,700.0
2024-02-16 11:30:00,953.69,953.69,953.58,953.69,723.0,951.1243,951.1243,951.0146,951.1243,723.0
2024-02-16 11:35:00,953.01,954.46,953.01,953.01,596.0,950.4461,951.8922,950.4461,950.4461,596.0
2024-02-16 11:40:00,954.42,955.0,953.31,954.32,5287.0,951.8524,952.4308,950.7453,951.7526,5287.0
2024-02-16 11:45:00,954.32,954.32,954.03,954.04,387.0,951.7526,951.7526,951.4634,951.4734,387.0
2024-02-16 11:50:00,953.92,953.93,953.91,953.93,200.0,951.3537,951.3637,951.3437,951.3637,200.0
2024-02-16 11:55:00,953.23,953.23,953.09,953.09,400.0,950.6656,950.6656,950.5259,950.5259,400.0
2024-02-16 12:00:00,953.68,953.68,953.42,953.42,400.0,951.1143,951.1143,950.855,950.855,400.0
2024-02-16 12:05:00,954.12,954.12,954.12,954.12,100.0,951.5532,951.5532,951.5532,951.5532,100.0
2024-02-16 12:10:00,953.18,954.4,953.18,954.4,517.0,950.6157,951.8324,950.6157,951.8324,517.0
2024-02-16 12:15:00,954.58,954.58,954.37,954.37,1100.0,952.0119,952.0119,951.8025,951.8025,1100.0
2024-02-16 12:20:00,954.52,954.52,954.51,954.52,200.0,951.9521,951.9521,951.9421,951.9521,200.0
2024-02-16 12:25:00,954.25,954.5,954.25,954.5,301.0,951.6828,951.9321,951.6828,951.9321,301.0
2024-02-16 12:30:00,955.94,955.95,953.94,953.94,760.0,953.3683,953.3782,951.3736,951.3736,760.0
2024-02-16 12:35:00,953.94,953.94,953.94,953.94,0.0,951.3736,951.3736,951.3736,951.3736,0.0
2024-02-16 12:40:00,953.72,953.91,952.57,953.74,921.0,951.1542,951.3437,950.0073,951.1742,921.0
2024-02-16 12:45:00,954.41,954.6,954.35,954.35,300.0,951.8424,952.0319,951.7825,951.7825,300.0
2024-02-16 12:50:00,953.75,954.97,953.75,954.97,847.0,951.1842,952.4009,951.1842,952.4009,847.0
2024-02-16 12:55:00,954.94,954.94,954.3,954.44,1515.0,952.371,952.371,951.7327,951.8723,1515.0
2024-02-16 13:00:00,954.79,954.99,954.78,954.99,300.0,952.2214,952.4208,952.2114,952.4208,300.0
2024-02-16 13:05:00,954.4,954.88,954.3,954.88,921.0,951.8324,952.3111,951.7327,952.3111,921.0
2024-02-16 13:10:00,955.1,955.3,955.0,955.11,1270.0,952.5305,952.73,952.4308,952.5405,1270.0
2024-02-16 13:15:00,955.0,955.0,953.95,954.18,655.0,952.4308,952.4308,951.3836,951.613,655.0
2024-02-16 13:20:00,954.53,955.44,954.53,955.44,819.0,951.9621,952.8696,951.9621,952.8696,819.0
2024-02-16 13:25:00,955.98,956.2,955.98,956.2,586.0,953.4082,953.6276,953.4082,953.6276,586.0
2024-02-16 13:30:00,955.41,955.63,955.41,955.63,510.0,952.8397,953.0591,952.8397,953.0591,510.0
2024-02-16 13:35:00,956.18,956.18,956.18,956.18,100.0,953.6076,953.6076,953.6076,953.6076,100.0
2024-02-16 13:40:00,955.69,955.73,955.3,955.73,1000.0,953.1189,953.1588,952.73,953.1588,1000.0
2024-02-16 13:45:00,956.11,956.52,956.11,956.28,400.0,953.5378,953.9467,953.5378,953.7074,400.0
2024-02-16 13:50:00,956.28,956.28,956.28,956.28,0.0,953.7074,953.7074,953.7074,953.7074,0.0
2024-02-16 13:55:00,956.03,956.49,956.03,956.49,400.0,953.458,953.9168,953.458,953.9168,400.0
2024-02-16 14:00:00,956.16,956.16,955.83,955.84,671.0,953.5877,953.5877,953.2586,953.2685,671.0
2024-02-16 14:05:00,956.41,956.41,955.62,955.62,300.0,953.837,953.837,953.0491,953.0491,300.0
2024-02-16 14:10:00,955.92,956.36,955.48,955.88,7127.0,953.3483,953.7871,952.9095,953.3084,7127.0
2024-02-16 14:15:00,955.88,955.88,955.19,955.24,400.0,953.3084,953.3084,952.6203,952.6701,400.0
2024-02-16 14:20:00,955.0,955.42,955.0,955.42,400.0,952.4308,952.8497,952.4308,952.8497,400.0
2024-02-16 14:25:00,954.87,954.87,952.66,952.66,848.0,952.3011,952.3011,950.0971,950.0971,848.0
2024-02-16 14:30:00,952.71,952.71,952.1,952.1,600.0,950.147,950.147,949.5386,949.5386,600.0
2024-02-16 14:35:00,952.03,952.28,951.8,951.99,1300.0,949.4688,949.7181,949.2394,949.4289,1300.0
2024-02-16 14:40:00,951.98,951.98,951.63,951.63,200.0,949.4189,949.4189,949.0699,949.0699,200.0
2024-02-16 14:45:00,951.5,951.5,948.39,948.48,1500.0,948.9402,948.9402,945.8386,945.9283,1500.0
2024-02-16 14:50:00,948.16,948.33,947.98,948.33,1200.0,945.6092,945.7787,945.4297,945.7787,1200.0
2024-02-16 14:55:00,948.1,949.07,948.09,948.58,1100.0,945.5494,946.5167,945.5394,946.0281,1100.0
2024-02-16 15:00:00,948.59,948.59,947.93,947.93,200.0,946.038,946.038,945.3798,945.3798,200.0
2024-02-16 15:05:00,947.31,947.37,946.79,947.37,800.0,944.7615,944.8213,944.2429,944.8213,800.0
2024-02-16 15:10:00,947.26,947.26,946.21,946.22,500.0,944.7116,944.7116,943.6644,943.6744,500.0
2024-02-16 15:15:00,945.87,946.09,945.29,945.84,957.0,943.3254,943.5448,942.7469,943.2954,957.0
2024-02-16 15:20:00,945.77,946.39,945.7,945.7,925.0,943.2256,943.844,943.1558,943.1558,925.0
2024-02-16 15:25:00,946.4,946.4,945.68,945.82,800.0,943.8539,943.8539,943.1359,943.2755,800.0
2024-02-16 15:30:00,946.25,947.86,946.03,947.8,1794.0,943.7043,945.31,943.4849,945.2502,1794.0
2024-02-16 15:35:00,947.7,947.7,946.12,946.12,821.0,945.1504,945.1504,943.5747,943.5747,821.0
2024-02-16 15:40:00,945.0,945.08,944.12,944.47,1483.0,942.4577,942.5375,941.5801,941.9291,1483.0
2024-02-16 15:45:00,944.81,945.61,944.2,945.36,1400.0,942.2682,943.0661,941.6598,942.8167,1400.0
2024-02-16 15:50:00,944.53,946.97,944.53,946.97,2556.0,941.989,944.4224,941.989,944.4224,2556.0
2024-02-16 15:55:00,947.83,948.17,946.65,948.04,9873.0,945.2801,945.6192,944.1033,945.4895,9873.0
2024-02-20 09:30:00,950.0,956.72,949.99,955.21,11336.0,947.4442,954.1462,947.4343,952.6402,11336.0
2024-02-20 09:35:00,953.27,958.18,953.27,956.46,3595.0,950.7054,955.6022,950.7054,953.8869,3595.0
2024-02-20 09:40:00,956.51,958.54,953.89,957.0,6015.0,953.9367,955.9613,951.3238,954.4254,6015.0
2024-02-20 09:45:00,958.32,961.99,957.85,961.99,17611.0,955.7419,959.402,955.2731,959.402,17611.0
2024-02-20 09:50:00,962.0,963.0,959.38,961.08,5939.0,959.412,960.4093,956.799,958.4944,5939.0
2024-02-20 09:55:00,957.69,960.74,957.69,959.0,1486.0,955.1136,958.1554,955.1136,956.42,1486.0
2024-02-20 10:00:00,957.44,958.55,957.43,957.43,1917.0,954.8642,955.9712,954.8543,954.8543,1917.0
2024-02-20 10:05:00,957.44,958.56,956.57,957.84,2104.0,954.8642,955.9812,953.9966,955.2632,2104.0
2024-02-20 10:10:00,958.0,958.75,957.66,958.75,654.0,955.4227,956.1707,955.0836,956.1707,654.0
2024-02-20 10:15:00,957.42,959.72,957.41,959.72,1625.0,954.8443,957.1381,954.8343,957.1381,1625.0
2024-02-20 10:20:00,960.0,961.03,958.44,958.61,1828.0,957.4173,958.4446,955.8615,956.0311,1828.0
2024-02-20 10:25:00,958.36,961.13,958.0,960.77,3104.0,955.7818,958.5443,955.4227,958.1853,3104.0
2024-02-20 10:30:00,959.45,961.12,958.93,960.09,3996.0,956.8688,958.5343,956.3502,957.5071,3996.0
2024-02-20 10:35:00,960.16,961.02,958.21,958.84,2392.0,957.5769,958.4346,955.6322,956.2605,2392.0
2024-02-20 10:40:00,958.2,959.04,958.1,959.04,300.0,955.6222,956.4599,955.5225,956.4599,300.0
2024-02-20 10:45:00,958.22,960.12,958.22,960.11,700.0,955.6421,957.537,955.6421,957.527,700.0
2024-02-20 10:50:00,958.73,958.73,957.91,957.92,600.0,956.1508,956.1508,955.333,955.3429,600.0
2024-02-20 10:55:00,958.03,958.03,956.07,956.08,400.0,955.4526,955.4526,953.4979,953.5079,400.0
2024-02-20 11:00:00,955.81,957.26,955.07,955.43,1698.0,953.2386,954.6847,952.5006,952.8596,1698.0
2024-02-20 11:05:00,955.43,955.43,955.43,955.43,0.0,952.8596,952.8596,952.8596,952.8596,0.0
2024-02-20 11:10:00,955.5,955.51,954.38,954.38,1000.0,952.9294,952.9394,951.8125,951.8125,1000.0
2024-02-20 11:15:00,953.46,953.46,953.45,953.46,100.0,950.8949,950.8949,950.885,950.8949,100.0
2024-02-20 11:20:00,953.36,954.03,951.26,954.03,1230.0,950.7952,951.4634,948.7009,951.4634,1230.0
2024-02-20 11:25:00,953.37,954.13,952.87,952.88,1795.0,950.8052,951.5631,950.3065,950.3165,1795.0
2024-02-20 11:30:00,953.5,953.5,952.81,952.82,884.0,950.9348,950.9348,950.2467,950.2567,884.0
2024-02-20 11:35:00,952.82,952.82,952.82,952.82,0.0,950.2567,950.2567,950.2567,950.2567,0.0
2024-02-20 11:40:00,952.7,952.71,949.9,949.9,3354.0,950.137,950.147,947.3445,947.3445,3354.0
2024-02-20 11:45:00,949.62,950.18,948.91,949.12,400.0,947.0653,947.6238,946.3572,946.5666,400.0
2024-02-20 11:50:00,950.0,951.53,950.0,950.83,1897.0,947.4442,948.9701,947.4442,948.272,1897.0
2024-02-20 11:55:00,950.05,950.06,949.81,949.81,400.0,947.4941,947.5041,947.2548,947.2548,400.0
2024-02-20 12:00:00,949.03,949.19,948.06,948.3,1780.0,946.4769,946.6364,945.5095,945.7488,1780.0
2024-02-20 12:05:00,948.07,948.07,947.83,947.87,500.0,945.5194,945.5194,945.2801,945.32,500.0
2024-02-20 12:10:00,947.99,947.99,947.96,947.97,500.0,945.4397,945.4397,945.4097,945.4197,500.0
2024-02-20 12:15:00,947.77,947.77,947.0,947.0,600.0,945.2202,945.2202,944.4523,944.4523,600.0
2024-02-20 12:20:00,947.57,947.57,947.56,947.57,100.0,945.0208,945.0208,945.0108,945.0208,100.0
2024-02-20 12:25:00,947.51,947.51,947.44,947.45,200.0,944.9609,944.9609,944.8911,944.9011,200.0
2024-02-20 12:30:00,947.22,947.97,945.97,947.68,1764.0,944.6717,945.4197,943.4251,945.1305,1764.0
2024-02-20 12:35:00,947.68,947.68,947.68,947.68,0.0,945.1305,945.1305,945.1305,945.1305,0.0
2024-02-20 12:40:00,947.77,947.81,947.05,947.05,652.0,945.2202,945.2601,944.5022,944.5022,652.0
2024-02-20 12:45:00,947.62,947.62,947.61,947.62,100.0,945.0706,945.0706,945.0607,945.0706,100.0
2024-02-20 12:50:00,947.67,948.66,947.28,948.62,2315.0,945.1205,946.1079,944.7316,946.068,2315.0
2024-02-20 12:55:00,948.1,948.71,947.97,948.54,1490.0,945.5494,946.1577,945.4197,945.9882,1490.0
2024-02-20 13:00:00,949.27,949.27,948.95,948.96,450.0,946.7162,946.7162,946.3971,946.407,450.0
2024-02-20 13:05:00,948.28,948.28,948.09,948.11,800.0,945.7289,945.7289,945.5394,945.5593,800.0
2024-02-20 13:10:00,947.47,947.67,947.47,947.67,200.0,944.9211,945.1205,944.9211,945.1205,200.0
2024-02-20 13:15:00,947.43,947.75,947.08,947.08,577.0,944.8812,945.2003,944.5321,944.5321,577.0
2024-02-20 13:20:00,948.3,948.51,947.15,947.36,700.0,945.7488,945.9583,944.6019,944.8113,700.0
2024-02-20 13:25:00,947.98,947.98,947.8,947.8,200.0,945.4297,945.4297,945.2502,945.2502,200.0
2024-02-20 13:30:00,947.81,947.81,946.27,947.12,1400.0,945.2601,945.2601,943.7243,944.572,1400.0
2024-02-20 13:35:00,946.11,946.11,945.6,945.61,200.0,943.5647,943.5647,943.0561,943.0661,200.0
2024-02-20 13:40:00,945.2,946.14,945.19,946.13,700.0,942.6572,943.5946,942.6472,943.5847,700.0
2024-02-20 13:45:00,945.47,945.88,945.47,945.51,400.0,942.9264,943.3353,942.9264,942.9663,400.0
2024-02-20 13:50:00,945.36,945.36,944.56,945.13,810.0,942.8167,942.8167,942.0189,942.5873,810.0
2024-02-20 13:55:00,944.71,944.98,944.7,944.98,200.0,942.1685,942.4378,942.1585,942.4378,200.0
2024-02-20 14:00:00,943.86,944.57,943.73,944.13,1100.0,941.3208,942.0289,941.1911,941.59,1100.0
2024-02-20 14:05:00,944.14,944.92,944.14,944.86,2100.0,941.6,942.3779,941.6,942.3181,2100.0
2024-02-20 14:10:00,944.9,945.31,944.68,944.98,3800.0,942.358,942.7669,942.1386,942.4378,3800.0
2024-02-20 14:15:00,944.61,945.31,944.39,944.88,2999.0,942.0687,942.7669,941.8493,942.338,2999.0
2024-02-20 14:20:00,944.85,945.82,944.85,945.82,4780.0,942.3081,943.2755,942.3081,943.2755,4780.0
2024-02-20 14:25:00,946.42,948.93,946.42,948.93,510.0,943.8739,946.3771,943.8739,946.3771,510.0
2024-02-20 14:30:00,948.9,949.45,948.05,948.06,1256.0,946.3472,946.8957,945.4995,945.5095,1256.0
2024-02-20 14:35:00,947.84,948.51,947.83,948.51,1000.0,945.2901,945.9583,945.2801,945.9583,1000.0
2024-02-20 14:40:00,948.5,948.72,948.11,948.57,762.0,945.9483,946.1677,945.5593,946.0181,762.0
2024-02-20 14:45:00,948.76,948.77,947.26,948.07,600.0,946.2076,946.2176,944.7116,945.5194,600.0
2024-02-20 14:50:00,948.77,949.24,948.33,949.24,1100.0,946.2176,946.6863,945.7787,946.6863,1100.0
2024-02-20 14:55:00,948.4,948.4,947.84,948.15,500.0,945.8486,945.8486,945.2901,945.5992,500.0
2024-02-20 15:00:00,948.36,948.36,948.01,948.01,700.0,945.8087,945.8087,945.4596,945.4596,700.0
2024-02-20 15:05:00,947.78,948.32,947.27,948.32,724.0,945.2302,945.7688,944.7216,945.7688,724.0
2024-02-20 15:10:00,947.59,948.51,947.38,947.38,500.0,945.0407,945.9583,944.8313,944.8313,500.0
2024-02-20 15:15:00,946.73,947.41,946.73,947.1,827.0,944.183,944.8612,944.183,944.552,827.0
2024-02-20 15:20:00,947.54,947.54,946.38,946.38,805.0,944.9909,944.9909,943.834,943.834,805.0
2024-02-20 15:25:00,946.62,947.97,946.61,947.23,600.0,944.0733,945.4197,944.0634,944.6817,600.0
2024-02-20 15:30:00,947.1,947.11,945.7,946.18,3392.0,944.552,944.562,943.1558,943.6345,3392.0
2024-02-20 15:35:00,945.88,947.23,945.57,945.57,1600.0,943.3353,944.6817,943.0262,943.0262,1600.0
2024-02-20 15:40:00,945.93,946.25,945.3,945.39,1900.0,943.3852,943.7043,942.7569,942.8466,1900.0
2024-02-20 15:45:00,946.27,947.65,946.27,947.46,1715.0,943.7243,945.1006,943.7243,944.9111,1715.0
2024-02-20 15:50:00,947.32,947.82,946.07,946.07,3675.0,944.7715,945.2701,943.5248,943.5248,3675.0
2024-02-20 15:55:00,946.27,947.65,946.0,947.09,7722.0,943.7243,945.1006,943.455,944.5421,7722.0
2024-02-21 09:30:00,952.0,957.99,951.78,957.99,6825.0,949.4389,955.4128,949.2195,955.4128,6825.0
2024-02-21 09:35:00,956.07,958.0,954.9,956.81,5608.0,953.4979,955.4227,952.3311,954.2359,5608.0
2024-02-21 09:40:00,956.58,956.58,950.9,954.09,300.0,954.0065,954.0065,948.3418,951.5232,300.0
2024-02-21 09:45:00,955.14,956.79,955.14,955.38,800.0,952.5704,954.216,952.5704,952.8098,800.0
2024-02-21 09:50:00,954.59,955.93,954.59,955.13,1698.0,952.0219,953.3583,952.0219,952.5604,1698.0
2024-02-21 09:55:00,955.1,955.1,953.54,953.59,1200.0,952.5305,952.5305,950.9747,951.0246,1200.0
2024-02-21 10:00:00,953.05,954.19,951.92,954.19,1773.0,950.486,951.623,949.3591,951.623,1773.0
2024-02-21 10:05:00,951.84,953.83,951.84,953.83,500.0,949.2793,951.2639,949.2793,951.2639,500.0
2024-02-21 10:10:00,954.1,955.01,954.0,954.0,400.0,951.5332,952.4408,951.4335,951.4335,400.0
2024-02-21 10:15:00,955.2,955.2,954.25,954.42,1300.0,952.6303,952.6303,951.6828,951.8524,1300.0
2024-02-21 10:20:00,954.25,954.25,954.06,954.06,300.0,951.6828,951.6828,951.4933,951.4933,300.0
2024-02-21 10:25:00,954.32,955.0,953.3,953.3,1134.0,951.7526,952.4308,950.7354,950.7354,1134.0
2024-02-21 10:30:00,951.95,951.95,950.58,950.58,2161.0,949.389,949.389,948.0227,948.0227,2161.0
2024-02-21 10:35:00,951.91,951.91,951.9,951.91,100.0,949.3491,949.3491,949.3391,949.3491,100.0
2024-02-21 10:40:00,950.96,950.96,950.83,950.83,400.0,948.4017,948.4017,948.272,948.272,400.0
2024-02-21 10:45:00,951.13,951.14,950.01,950.01,537.0,948.5712,948.5812,947.4542,947.4542,537.0
2024-02-21 10:50:00,950.62,950.62,950.05,950.13,580.0,948.0626,948.0626,947.4941,947.5739,580.0
2024-02-21 10:55:00,950.21,950.27,948.62,948.78,1096.0,947.6537,947.7135,946.068,946.2275,1096.0
2024-02-21 11:00:00,948.78,948.78,948.78,948.78,0.0,946.2275,946.2275,946.2275,946.2275,0.0
2024-02-21 11:05:00,950.3,951.07,950.3,950.87,600.0,947.7434,948.5114,947.7434,948.3119,600.0
2024-02-21 11:10:00,950.83,950.83,950.24,950.48,600.0,948.272,948.272,947.6836,947.923,600.0
2024-02-21 11:15:00,950.93,950.93,950.77,950.77,631.0,948.3717,948.3717,948.2122,948.2122,631.0
2024-02-21 11:20:00,950.78,950.78,950.77,950.77,400.0,948.2221,948.2221,948.2122,948.2122,400.0
2024-02-21 11:25:00,950.91,950.91,949.82,949.82,1018.0,948.3518,948.3518,947.2647,947.2647,1018.0
2024-02-21 11:30:00,948.8,949.6,948.69,949.51,1228.0,946.2475,947.0453,946.1378,946.9556,1228.0
2024-02-21 11:35:00,949.25,950.26,949.25,950.25,300.0,946.6963,947.7035,946.6963,947.6936,300.0
2024-02-21 11:40:00,949.8,950.34,949.07,950.34,500.0,947.2448,947.7833,946.5167,947.7833,500.0
2024-02-21 11:45:00,949.73,949.73,949.73,949.73,100.0,947.175,947.175,947.175,947.175,100.0
2024-02-21 11:50:00,949.75,949.85,947.93,947.93,900.0,947.1949,947.2946,945.3798,945.3798,900.0
2024-02-21 11:55:00,947.93,947.93,947.93,947.93,0.0,945.3798,945.3798,945.3798,945.3798,0.0
2024-02-21 12:00:00,947.47,947.8,947.17,947.8,400.0,944.9211,945.2502,944.6219,945.2502,400.0
2024-02-21 12:05:00,947.3,947.3,947.3,947.3,100.0,944.7515,944.7515,944.7515,944.7515,100.0
2024-02-21 12:10:00,947.44,948.29,947.44,947.86,625.0,944.8911,945.7388,944.8911,945.31,625.0
2024-02-21 12:15:00,947.8,948.26,947.78,947.79,400.0,945.2502,945.7089,945.2302,945.2402,400.0
2024-02-21 12:20:00,947.58,947.78,947.58,947.78,306.0,945.0308,945.2302,945.0308,945.2302,306.0
2024-02-21 12:25:00,947.78,947.78,947.78,947.78,0.0,945.2302,945.2302,945.2302,945.2302,0.0
2024-02-21 12:30:00,947.78,947.78,947.78,947.78,0.0,945.2302,945.2302,945.2302,945.2302,0.0
2024-02-21 12:35:00,947.78,947.78,947.78,947.78,0.0,945.2302,945.2302,945.2302,945.2302,0.0
2024-02-21 12:40:00,947.78,947.78,947.78,947.78,0.0,945.2302,945.2302,945.2302,945.2302,0.0
2024-02-21 12:45:00,947.29,947.29,947.29,947.29,200.0,944.7415,944.7415,944.7415,944.7415,200.0
2024-02-21 12:50:00,947.29,947.29,947.29,947.29,0.0,944.7415,944.7415,944.7415,944.7415,0.0
2024-02-21 12:55:00,947.42,947.42,945.7,945.98,2848.0,944.8712,944.8712,943.1558,943.4351,2848.0
2024-02-21 13:00:00,947.36,947.36,946.3,946.31,2464.0,944.8113,944.8113,943.7542,943.7642,2464.0
2024-02-21 13:05:00,946.7,946.72,946.11,946.72,1594.0,944.1531,944.1731,943.5647,944.1731,1594.0
2024-02-21 13:10:00,947.22,947.6,947.22,947.6,1000.0,944.6717,945.0507,944.6717,945.0507,1000.0
2024-02-21 13:15:00,947.82,948.85,947.53,948.85,1609.0,945.2701,946.2973,944.9809,946.2973,1609.0
2024-02-21 13:20:00,948.89,948.89,948.03,948.66,1218.0,946.3372,946.3372,945.4795,946.1079,1218.0
2024-02-21 13:25:00,948.66,948.66,948.66,948.66,0.0,946.1079,946.1079,946.1079,946.1079,0.0
2024-02-21 13:30:00,949.74,950.02,949.73,950.01,400.0,947.1849,947.4642,947.175,947.4542,400.0
2024-02-21 13:35:00,949.73,950.29,949.73,950.29,920.0,947.175,947.7335,947.175,947.7335,920.0
2024-02-21 13:40:00,950.55,950.55,950.54,950.55,673.0,947.9928,947.9928,947.9828,947.9928,673.0
2024-02-21 13:45:00,950.55,950.96,949.93,950.45,2009.0,947.9928,948.4017,947.3744,947.893,2009.0
2024-02-21 13:50:00,950.45,950.45,950.45,950.45,0.0,947.893,947.893,947.893,947.893,0.0
2024-02-21 13:55:00,950.64,951.02,950.28,950.28,373.0,948.0825,948.4615,947.7235,947.7235,373.0
2024-02-21 14:00:00,950.28,951.54,949.41,950.55,1123.0,947.7235,948.9801,946.8558,947.9928,1123.0
2024-02-21 14:05:00,950.55,950.55,950.55,950.55,0.0,947.9928,947.9928,947.9928,947.9928,0.0
2024-02-21 14:10:00,949.42,949.88,949.26,949.26,748.0,946.8658,947.3246,946.7062,946.7062,748.0
2024-02-21 14:15:00,948.82,950.05,948.55,950.05,887.0,946.2674,947.4941,945.9981,947.4941,887.0
2024-02-21 14:20:00,948.05,948.05,947.02,947.02,500.0,945.4995,945.4995,944.4723,944.4723,500.0
2024-02-21 14:25:00,947.02,947.02,947.02,947.02,0.0,944.4723,944.4723,944.4723,944.4723,0.0
2024-02-21 14:30:00,946.29,946.29,946.29,946.29,300.0,943.7442,943.7442,943.7442,943.7442,300.0
2024-02-21 14:35:00,946.29,946.29,946.29,946.29,0.0,943.7442,943.7442,943.7442,943.7442,0.0
2024-02-21 14:40:00,946.49,946.49,946.04,946.04,200.0,943.9437,943.9437,943.4949,943.4949,200.0
2024-02-21 14:45:00,946.05,946.75,946.05,946.75,400.0,943.5049,944.203,943.5049,944.203,400.0
2024-02-21 14:50:00,946.29,947.04,946.13,947.04,787.0,943.7442,944.4922,943.5847,944.4922,787.0
2024-02-21 14:55:00,947.73,948.04,947.73,948.04,200.0,945.1804,945.4895,945.1804,945.4895,200.0
2024-02-21 15:00:00,948.37,948.37,947.65,947.65,649.0,945.8186,945.8186,945.1006,945.1006,649.0
2024-02-21 15:05:00,947.99,947.99,947.57,947.57,200.0,945.4397,945.4397,945.0208,945.0208,200.0
2024-02-21 15:10:00,947.28,947.41,946.72,947.06,1444.0,944.7316,944.8612,944.1731,944.5122,1444.0
2024-02-21 15:15:00,947.16,947.39,945.71,947.39,1929.0,944.6119,944.8413,943.1658,944.8413,1929.0
2024-02-21 15:20:00,946.96,947.58,946.83,946.83,1210.0,944.4124,945.0308,944.2828,944.2828,1210.0
2024-02-21 15:25:00,947.74,948.88,947.74,948.59,2632.0,945.1903,946.3273,945.1903,946.038,2632.0
2024-02-21 15:30:00,948.36,949.86,948.36,949.86,648.0,945.8087,947.3046,945.8087,947.3046,648.0
2024-02-21 15:35:00,950.13,952.0,949.88,951.73,8407.0,947.5739,949.4389,947.3246,949.1696,8407.0
2024-02-21 15:40:00,952.05,954.89,952.05,954.89,1648.0,949.4887,952.3211,949.4887,952.3211,1648.0
2024-02-21 15:45:00,954.28,954.4,954.24,954.4,687.0,951.7127,951.8324,951.6728,951.8324,687.0
2024-02-21 15:50:00,953.83,953.91,952.24,952.93,1860.0,951.2639,951.3437,949.6782,950.3664,1860.0
2024-02-21 15:55:00,952.88,953.8,952.16,952.87,6218.0,950.3165,951.234,949.5984,950.3065,6218.0
2024-02-22 09:30:00,953.57,955.66,953.57,955.65,8673.0,951.0046,953.089,951.0046,953.079,8673.0
2024-02-22 09:35:00,956.59,957.11,955.03,957.11,1400.0,954.0165,954.5351,952.4607,954.5351,1400.0
2024-02-22 09:40:00,956.18,957.91,950.74,951.73,7088.0,953.6076,955.333,948.1823,949.1696,7088.0
2024-02-22 09:45:00,952.01,953.01,950.35,953.01,900.0,949.4488,950.4461,947.7933,950.4461,900.0
2024-02-22 09:50:00,951.6,951.6,951.6,951.6,100.0,949.0399,949.0399,949.0399,949.0399,100.0
2024-02-22 09:55:00,950.28,950.95,950.28,950.95,600.0,947.7235,948.3917,947.7235,948.3917,600.0
2024-02-22 10:00:00,950.55,954.41,950.55,954.22,2324.0,947.9928,951.8424,947.9928,951.6529,2324.0
2024-02-22 10:05:00,954.32,954.32,952.56,952.56,343.0,951.7526,951.7526,949.9974,949.9974,343.0
2024-02-22 10:10:00,951.92,951.92,950.26,950.49,1308.0,949.3591,949.3591,947.7035,947.9329,1308.0
2024-02-22 10:15:00,950.94,950.94,947.85,948.32,705.0,948.3817,948.3817,945.3,945.7688,705.0
2024-02-22 10:20:00,948.65,950.15,948.65,950.15,3218.0,946.0979,947.5938,946.0979,947.5938,3218.0
2024-02-22 10:25:00,949.56,950.15,948.3,950.12,2000.0,947.0054,947.5938,945.7488,947.5639,2000.0
2024-02-22 10:30:00,950.63,950.99,950.44,950.53,700.0,948.0726,948.4316,947.8831,947.9728,700.0
2024-02-22 10:35:00,949.26,950.7,949.26,950.18,1376.0,946.7062,948.1424,946.7062,947.6238,1376.0
2024-02-22 10:40:00,950.0,950.58,949.34,949.96,1875.0,947.4442,948.0227,946.786,947.4044,1875.0
2024-02-22 10:45:00,950.84,952.49,950.84,952.46,1140.0,948.282,949.9275,948.282,949.8976,1140.0
2024-02-22 10:50:00,953.0,953.0,952.41,952.42,400.0,950.4362,950.4362,949.8478,949.8577,400.0
2024-02-22 10:55:00,951.89,952.55,951.89,952.5,2401.0,949.3292,949.9874,949.3292,949.9375,2401.0
2024-02-22 11:00:00,952.91,952.91,952.45,952.5,500.0,950.3464,950.3464,949.8877,949.9375,500.0
2024-02-22 11:05:00,952.88,952.91,952.88,952.91,283.0,950.3165,950.3464,950.3165,950.3464,283.0
2024-02-22 11:10:00,954.41,957.55,954.4,957.55,1116.0,951.8424,954.9739,951.8324,954.9739,1116.0
2024-02-22 11:15:00,958.2,958.36,957.87,958.36,503.0,955.6222,955.7818,955.2931,955.7818,503.0
2024-02-22 11:20:00,957.93,958.05,957.62,957.62,450.0,955.3529,955.4726,955.0437,955.0437,450.0
2024-02-22 11:25:00,958.34,958.53,958.33,958.53,525.0,955.7618,955.9513,955.7518,955.9513,525.0
2024-02-22 11:30:00,958.72,959.74,958.47,959.04,4828.0,956.1408,957.158,955.8915,956.4599,4828.0
2024-02-22 11:35:00,959.22,959.62,959.22,959.36,1248.0,956.6394,957.0384,956.6394,956.7791,1248.0
2024-02-22 11:40:00,959.43,960.38,959.16,960.0,14367.0,956.8489,957.7963,956.5796,957.4173,14367.0
2024-02-22 11:45:00,960.4,961.84,959.46,959.88,2027.0,957.8163,959.2524,956.8788,957.2977,2027.0
2024-02-22 11:50:00,960.23,960.85,960.02,960.85,1100.0,957.6467,958.2651,957.4373,958.2651,1100.0
2024-02-22 11:55:00,961.21,961.99,961.0,961.84,2501.0,958.6241,959.402,958.4147,959.2524,2501.0
2024-02-22 12:00:00,962.67,962.67,960.89,962.65,7016.0,960.0802,960.0802,958.3049,960.0602,7016.0
2024-02-22 12:05:00,963.0,963.75,961.91,961.96,2881.0,960.4093,961.1573,959.3222,959.3721,2881.0
2024-02-22 12:10:00,961.65,963.34,961.65,962.94,4516.0,959.0629,960.7484,959.0629,960.3494,4516.0
2024-02-22 12:15:00,963.34,964.19,963.18,964.19,4482.0,960.7484,961.5961,960.5888,961.5961,4482.0
2024-02-22 12:20:00,964.48,966.46,964.33,965.37,19079.0,961.8853,963.86,961.7357,962.7729,19079.0
2024-02-22 12:25:00,965.45,965.45,965.0,965.38,3100.0,962.8527,962.8527,962.4039,962.7829,3100.0
2024-02-22 12:30:00,965.99,966.72,965.15,966.02,8503.0,963.3912,964.1193,962.5535,963.4211,8503.0
2024-02-22 12:35:00,966.54,967.32,965.94,967.32,5288.0,963.9397,964.7177,963.3414,964.7177,5288.0
2024-02-22 12:40:00,967.95,968.54,966.86,967.36,11583.0,965.346,965.9344,964.2589,964.7575,11583.0
2024-02-22 12:45:00,966.67,967.66,966.46,967.07,3847.0,964.0694,965.0567,963.86,964.4683,3847.0
2024-02-22 12:50:00,968.12,971.1,968.12,970.1,9788.0,965.5155,968.4875,965.5155,967.4902,9788.0
2024-02-22 12:55:00,970.83,971.99,969.59,970.13,7626.0,968.2182,969.3751,966.9815,967.5201,7626.0
2024-02-22 13:00:00,970.08,970.08,968.74,969.44,1990.0,967.4702,967.4702,966.1338,966.8319,1990.0
2024-02-22 13:05:00,968.37,969.08,968.3,968.67,600.0,965.7648,966.4729,965.695,966.064,600.0
2024-02-22 13:10:00,969.57,970.28,969.56,970.28,800.0,966.9616,967.6697,966.9516,967.6697,800.0
2024-02-22 13:15:00,970.63,970.97,970.63,970.69,339.0,968.0187,968.3578,968.0187,968.0786,339.0
2024-02-22 13:20:00,970.88,970.88,970.34,970.42,1942.0,968.2681,968.2681,967.7295,967.8093,1942.0
2024-02-22 13:25:00,971.51,973.0,971.51,972.31,5110.0,968.8964,970.3824,968.8964,969.6942,5110.0
2024-02-22 13:30:00,971.06,971.81,970.41,970.88,1276.0,968.4476,969.1956,967.7993,968.2681,1276.0
2024-02-22 13:35:00,970.67,971.87,970.67,971.87,250.0,968.0586,969.2554,968.0586,969.2554,250.0
2024-02-22 13:40:00,971.84,971.85,969.17,969.17,1768.0,969.2255,969.2355,966.5627,966.5627,1768.0
2024-02-22 13:45:00,969.12,969.12,969.12,969.12,113.0,966.5128,966.5128,966.5128,966.5128,113.0
2024-02-22 13:50:00,968.34,969.31,968.34,968.54,626.0,965.7349,966.7023,965.7349,965.9344,626.0
2024-02-22 13:55:00,968.73,969.46,968.29,969.2,1676.0,966.1239,966.8519,965.685,966.5926,1676.0
2024-02-22 14:00:00,970.0,970.42,969.09,969.09,1352.0,967.3904,967.8093,966.4829,966.4829,1352.0
2024-02-22 14:05:00,969.0,969.9,969.0,969.0,2296.0,966.3931,967.2907,966.3931,966.3931,2296.0
2024-02-22 14:10:00,968.55,970.13,968.55,970.13,835.0,965.9443,967.5201,965.9443,967.5201,835.0
2024-02-22 14:15:00,970.19,970.96,969.9,970.96,707.0,967.5799,968.3479,967.2907,968.3479,707.0
2024-02-22 14:20:00,970.99,971.0,970.99,971.0,219.0,968.3778,968.3878,968.3778,968.3878,219.0
2024-02-22 14:25:00,970.32,970.32,970.32,970.32,273.0,967.7096,967.7096,967.7096,967.7096,273.0
2024-02-22 14:30:00,969.82,970.63,969.81,970.63,2304.0,967.2109,968.0187,967.201,968.0187,2304.0
2024-02-22 14:35:00,971.29,971.3,970.75,970.75,900.0,968.677,968.6869,968.1384,968.1384,900.0
2024-02-22 14:40:00,970.71,971.05,970.71,971.05,505.0,968.0985,968.4376,968.0985,968.4376,505.0
2024-02-22 14:45:00,970.74,970.74,970.1,970.33,758.0,968.1284,968.1284,967.4902,967.7196,758.0
2024-02-22 14:50:00,970.32,970.32,969.74,969.74,300.0,967.7096,967.7096,967.1311,967.1311,300.0
2024-02-22 14:55:00,969.74,969.74,969.74,969.74,0.0,967.1311,967.1311,967.1311,967.1311,0.0
2024-02-22 15:00:00,970.11,970.6,969.83,970.6,800.0,967.5001,967.9888,967.2209,967.9888,800.0
2024-02-22 15:05:00,970.79,971.0,969.25,969.62,1249.0,968.1783,968.3878,966.6425,967.0115,1249.0
2024-02-22 15:10:00,969.87,970.29,969.86,970.22,1003.0,967.2608,967.6797,967.2508,967.6098,1003.0
2024-02-22 15:15:00,969.92,970.14,969.62,970.1,1300.0,967.3107,967.5301,967.0115,967.4902,1300.0
2024-02-22 15:20:00,970.6,972.44,970.0,972.35,2858.0,967.9888,969.8239,967.3904,969.7341,2858.0
2024-02-22 15:25:00,972.38,972.53,969.57,969.62,12026.0,969.764,969.9136,966.9616,967.0115,12026.0
2024-02-22 15:30:00,968.7,969.21,967.36,968.73,4084.0,966.0939,966.6026,964.7575,966.1239,4084.0
2024-02-22 15:35:00,967.4,968.93,967.05,968.88,3390.0,964.7974,966.3233,964.4484,966.2735,3390.0
2024-02-22 15:40:00,968.61,968.94,967.98,968.5,2554.0,966.0042,966.3333,965.3759,965.8945,2554.0
2024-02-22 15:45:00,968.0,968.64,967.85,968.1,800.0,965.3958,966.0341,965.2462,965.4956,800.0
2024-02-22 15:50:00,968.4,968.4,965.47,965.47,1838.0,965.7947,965.7947,962.8726,962.8726,1838.0
2024-02-22 15:55:00,966.01,966.62,964.04,964.92,12852.0,963.4112,964.0195,961.4465,962.3241,12852.0
2024-02-23 09:30:00,975.0,977.0,969.15,976.08,18111.0,972.377,974.3716,966.5427,973.4541,18111.0
2024-02-23 09:35:00,972.63,978.01,972.59,978.0,4411.0,970.0134,975.3789,969.9735,975.3689,4411.0
2024-02-23 09:40:00,978.0,982.99,978.0,981.23,6990.0,975.3689,980.3455,975.3689,978.5902,6990.0
2024-02-23 09:45:00,981.08,982.99,980.36,982.99,4745.0,978.4406,980.3455,977.7226,980.3455,4745.0
2024-02-23 09:50:00,982.99,984.64,981.88,984.55,3538.0,980.3455,981.9911,979.2385,981.9013,3538.0
2024-02-23 09:55:00,984.4,984.88,982.92,984.87,2332.0,981.7517,982.2304,980.2757,982.2204,2332.0
2024-02-23 10:00:00,984.96,985.64,978.86,978.87,7193.0,982.3102,982.9884,976.2266,976.2366,7193.0
2024-02-23 10:05:00,981.49,982.05,980.13,981.59,1808.0,978.8495,979.408,977.4932,978.9493,1808.0
2024-02-23 10:10:00,981.72,981.72,980.5,980.5,645.0,979.0789,979.0789,977.8622,977.8622,645.0
2024-02-23 10:15:00,979.58,981.75,979.46,979.65,1927.0,976.9447,979.1088,976.825,977.0145,1927.0
2024-02-23 10:20:00,980.0,980.64,980.0,980.64,533.0,977.3635,978.0018,977.3635,978.0018,533.0
2024-02-23 10:25:00,981.48,981.48,981.47,981.48,100.0,978.8396,978.8396,978.8296,978.8396,100.0
2024-02-23 10:30:00,982.91,982.92,982.63,982.63,350.0,980.2657,980.2757,979.9865,979.9865,350.0
2024-02-23 10:35:00,981.86,982.43,981.33,981.84,2902.0,979.2185,979.787,978.69,979.1986,2902.0
2024-02-23 10:40:00,981.33,984.0,981.33,984.0,2262.0,978.69,981.3528,978.69,981.3528,2262.0
2024-02-23 10:45:00,984.04,984.04,983.37,983.37,1494.0,981.3927,981.3927,980.7245,980.7245,1494.0
2024-02-23 10:50:00,984.0,984.0,982.43,983.14,2375.0,981.3528,981.3528,979.787,980.4951,2375.0
2024-02-23 10:55:00,983.01,983.36,982.76,983.36,1941.0,980.3654,980.7145,980.1161,980.7145,1941.0
2024-02-23 11:00:00,982.97,983.5,982.46,982.99,7973.0,980.3255,980.8541,979.8169,980.3455,7973.0
2024-02-23 11:05:00,982.69,983.2,982.28,982.28,3735.0,980.0463,980.5549,979.6374,979.6374,3735.0
2024-02-23 11:10:00,981.0,981.4,978.78,978.78,2273.0,978.3608,978.7598,976.1468,976.1468,2273.0
2024-02-23 11:15:00,979.5,979.6,975.85,975.85,2460.0,976.8649,976.9646,973.2247,973.2247,2460.0
2024-02-23 11:20:00,976.03,976.03,974.77,974.77,300.0,973.4042,973.4042,972.1476,972.1476,300.0
2024-02-23 11:25:00,975.69,975.69,974.09,975.32,3431.0,973.0651,973.0651,971.4694,972.6961,3431.0
2024-02-23 11:30:00,975.0,975.0,973.01,973.01,616.0,972.377,972.377,970.3923,970.3923,616.0
2024-02-23 11:35:00,973.91,973.91,973.62,973.64,900.0,971.2899,971.2899,971.0007,971.0206,900.0
2024-02-23 11:40:00,974.02,974.64,973.69,973.84,705.0,971.3996,972.018,971.0705,971.2201,705.0
2024-02-23 11:45:00,973.66,974.31,973.65,973.92,800.0,971.0406,971.6888,971.0306,971.2999,800.0
2024-02-23 11:50:00,974.8,975.0,974.51,974.99,1552.0,972.1775,972.377,971.8883,972.367,1552.0
2024-02-23 11:55:00,974.5,974.67,973.64,973.65,1954.0,971.8783,972.0479,971.0206,971.0306,1954.0
2024-02-23 12:00:00,974.26,974.27,974.26,974.27,200.0,971.639,971.649,971.639,971.649,200.0
2024-02-23 12:05:00,974.27,974.27,974.27,974.27,0.0,971.649,971.649,971.649,971.649,0.0
2024-02-23 12:10:00,975.12,978.78,974.87,978.1,3224.0,972.4967,976.1468,972.2473,975.4686,3224.0
2024-02-23 12:15:00,978.24,978.24,978.0,978.15,1400.0,975.6083,975.6083,975.3689,975.5185,1400.0
2024-02-23 12:20:00,977.45,978.2,977.35,977.35,2261.0,974.8204,975.5684,974.7207,974.7207,2261.0
2024-02-23 12:25:00,978.2,978.2,978.2,978.2,200.0,975.5684,975.5684,975.5684,975.5684,200.0
2024-02-23 12:30:00,978.2,978.2,978.2,978.2,0.0,975.5684,975.5684,975.5684,975.5684,0.0
2024-02-23 12:35:00,977.54,977.54,975.49,976.27,3053.0,974.9102,974.9102,972.8657,973.6436,3053.0
2024-02-23 12:40:00,977.25,977.25,977.25,977.25,100.0,974.6209,974.6209,974.6209,974.6209,100.0
2024-02-23 12:45:00,977.26,979.08,975.49,979.08,1250.0,974.6309,976.446,972.8657,976.446,1250.0
2024-02-23 12:50:00,977.97,977.97,977.97,977.97,500.0,975.339,975.339,975.339,975.339,500.0
2024-02-23 12:55:00,978.33,978.33,977.86,978.33,300.0,975.698,975.698,975.2293,975.698,300.0
2024-02-23 13:00:00,978.4,978.4,977.06,977.72,500.0,975.7678,975.7678,974.4314,975.0897,500.0
2024-02-23 13:05:00,977.9,977.94,977.49,977.5,400.0,975.2692,975.3091,974.8603,974.8703,400.0
2024-02-23 13:10:00,976.99,977.37,976.39,976.4,1406.0,974.3616,974.7406,973.7632,973.7732,1406.0
2024-02-23 13:15:00,976.4,976.4,976.4,976.4,0.0,973.7732,973.7732,973.7732,973.7732,0.0
2024-02-23 13:20:00,977.42,977.42,977.38,977.38,300.0,974.7905,974.7905,974.7506,974.7506,300.0
2024-02-23 13:25:00,977.76,978.0,977.76,978.0,392.0,975.1296,975.3689,975.1296,975.3689,392.0
2024-02-23 13:30:00,977.92,977.92,977.11,977.11,255.0,975.2891,975.2891,974.4813,974.4813,255.0
2024-02-23 13:35:00,977.11,977.11,977.11,977.11,0.0,974.4813,974.4813,974.4813,974.4813,0.0
2024-02-23 13:40:00,976.98,976.98,976.41,976.77,1199.0,974.3517,974.3517,973.7832,974.1422,1199.0
2024-02-23 13:45:00,976.53,976.53,975.92,976.46,700.0,973.9029,973.9029,973.2945,973.8331,700.0
2024-02-23 13:50:00,976.46,976.46,976.46,976.46,0.0,973.8331,973.8331,973.8331,973.8331,0.0
2024-02-23 13:55:00,976.68,976.73,975.03,975.03,1561.0,974.0525,974.1023,972.4069,972.4069,1561.0
2024-02-23 14:00:00,975.05,975.05,974.85,974.86,350.0,972.4269,972.4269,972.2274,972.2374,350.0
2024-02-23 14:05:00,974.28,974.28,973.92,973.92,200.0,971.6589,971.6589,971.2999,971.2999,200.0
2024-02-23 14:10:00,974.07,974.07,973.99,974.0,884.0,971.4495,971.4495,971.3697,971.3797,884.0
2024-02-23 14:15:00,973.26,974.15,973.26,974.15,400.0,970.6417,971.5293,970.6417,971.5293,400.0
2024-02-23 14:20:00,973.96,973.96,973.86,973.87,377.0,971.3398,971.3398,971.2401,971.25,377.0
2024-02-23 14:25:00,974.24,974.24,974.24,974.24,200.0,971.619,971.619,971.619,971.619,200.0
2024-02-23 14:30:00,973.83,974.5,973.82,974.41,400.0,971.2101,971.8783,971.2002,971.7886,400.0
2024-02-23 14:35:00,974.79,975.03,974.54,975.03,300.0,972.1676,972.4069,971.9182,972.4069,300.0
2024-02-23 14:40:00,974.51,975.22,974.51,974.79,887.0,971.8883,972.5964,971.8883,972.1676,887.0
2024-02-23 14:45:00,974.79,974.79,974.35,974.35,426.0,972.1676,972.1676,971.7287,971.7287,426.0
2024-02-23 14:50:00,974.87,974.91,974.54,974.55,855.0,972.2473,972.2872,971.9182,971.9282,855.0
2024-02-23 14:55:00,975.07,976.23,975.07,976.23,500.0,972.4468,973.6037,972.4468,973.6037,500.0
2024-02-23 15:00:00,976.29,976.55,975.86,976.55,600.0,973.6635,973.9228,973.2347,973.9228,600.0
2024-02-23 15:05:00,976.58,977.3,976.33,976.45,1726.0,973.9527,974.6708,973.7034,973.8231,1726.0
2024-02-23 15:10:00,976.6,977.26,976.55,976.83,1420.0,973.9727,974.6309,973.9228,974.2021,1420.0
2024-02-23 15:15:00,977.4,977.4,976.14,976.14,1501.0,974.7705,974.7705,973.5139,973.5139,1501.0
2024-02-23 15:20:00,976.38,977.64,975.91,977.0,1873.0,973.7533,975.0099,973.2845,974.3716,1873.0
2024-02-23 15:25:00,977.02,977.42,976.94,977.42,902.0,974.3916,974.7905,974.3118,974.7905,902.0
2024-02-23 15:30:00,977.1,978.99,977.1,978.96,2148.0,974.4713,976.3563,974.4713,976.3263,2148.0
2024-02-23 15:35:00,979.5,980.27,979.49,980.24,4742.0,976.8649,977.6328,976.8549,977.6029,4742.0
2024-02-23 15:40:00,980.63,980.94,978.22,978.82,7315.0,977.9918,978.301,975.5883,976.1867,7315.0
2024-02-23 15:45:00,978.63,981.57,978.63,981.57,4334.0,975.9972,978.9293,975.9972,978.9293,4334.0
2024-02-23 15:50:00,981.66,983.0,981.41,982.51,10643.0,979.0191,980.3555,978.7697,979.8668,10643.0
2024-02-23 15:55:00,981.92,982.26,980.5,980.5,10764.0,979.2784,979.6175,977.8622,977.8622,10764.0
2024-02-26 09:30:00,977.55,985.79,977.55,982.71,13857.0,974.9201,983.138,974.9201,980.0662,13857.0
2024-02-26 09:35:00,982.71,983.51,980.82,980.82,1000.0,980.0662,980.8641,978.1813,978.1813,1000.0
2024-02-26 09:40:00,980.02,985.24,979.41,985.23,2811.0,977.3835,982.5894,976.7751,982.5795,2811.0
2024-02-26 09:45:00,982.5,987.0,982.45,987.0,4840.0,979.8568,984.3447,979.8069,984.3447,4840.0
2024-02-26 09:50:00,985.5,987.0,984.28,984.91,2326.0,982.8487,984.3447,981.632,982.2603,2326.0
2024-02-26 09:55:00,986.65,986.65,983.75,983.75,2760.0,983.9956,983.9956,981.1034,981.1034,2760.0
2024-02-26 10:00:00,987.0,987.0,982.14,982.73,3246.0,984.3447,984.3447,979.4978,980.0862,3246.0
2024-02-26 10:05:00,983.4,984.96,981.45,982.21,1953.0,980.7544,982.3102,978.8096,979.5676,1953.0
2024-02-26 10:10:00,981.84,982.73,981.06,981.06,924.0,979.1986,980.0862,978.4207,978.4207,924.0
2024-02-26 10:15:00,980.51,981.1,978.94,978.95,3676.0,977.8722,978.4606,976.3064,976.3164,3676.0
2024-02-26 10:20:00,977.48,980.2,977.48,980.2,1859.0,974.8503,977.563,974.8503,977.563,1859.0
2024-02-26 10:25:00,981.57,981.58,980.97,980.98,367.0,978.9293,978.9393,978.3309,978.3409,367.0
2024-02-26 10:30:00,980.32,980.79,980.32,980.51,550.0,977.6827,978.1514,977.6827,977.8722,550.0
2024-02-26 10:35:00,980.99,982.35,980.33,982.35,1353.0,978.3509,979.7072,977.6927,979.7072,1353.0
2024-02-26 10:40:00,981.24,981.24,979.79,979.81,771.0,978.6002,978.6002,977.1541,977.174,771.0
2024-02-26 10:45:00,979.81,979.81,979.81,979.81,0.0,977.174,977.174,977.174,977.174,0.0
2024-02-26 10:50:00,977.44,977.44,976.3,976.3,1046.0,974.8104,974.8104,973.6735,973.6735,1046.0
2024-02-26 10:55:00,976.57,977.1,975.0,977.1,1000.0,973.9428,974.4713,972.377,974.4713,1000.0
2024-02-26 11:00:00,977.28,977.57,977.28,977.5,600.0,974.6509,974.9401,974.6509,974.8703,600.0
2024-02-26 11:05:00,977.58,980.49,977.58,979.1,2952.0,974.95,977.8522,974.95,976.466,2952.0
2024-02-26 11:10:00,979.08,979.08,979.08,979.08,100.0,976.446,976.446,976.446,976.446,100.0
2024-02-26 11:15:00,978.85,979.73,978.82,978.83,800.0,976.2166,977.0943,976.1867,976.1967,800.0
2024-02-26 11:20:00,978.88,979.75,978.22,978.88,706.0,976.2466,977.1142,975.5883,976.2466,706.0
2024-02-26 11:25:00,978.88,980.99,978.86,979.6,7395.0,976.2466,978.3509,976.2266,976.9646,7395.0
2024-02-26 11:30:00,981.0,981.0,979.39,979.39,515.0,978.3608,978.3608,976.7552,976.7552,515.0
2024-02-26 11:35:00,980.2,981.01,979.89,979.89,1555.0,977.563,978.3708,977.2538,977.2538,1555.0
2024-02-26 11:40:00,980.92,980.92,980.33,980.34,1000.0,978.2811,978.2811,977.6927,977.7026,1000.0
2024-02-26 11:45:00,980.94,981.53,980.47,981.53,1406.0,978.301,978.8894,977.8323,978.8894,1406.0
2024-02-26 11:50:00,980.47,981.08,980.25,980.99,600.0,977.8323,978.4406,977.6129,978.3509,600.0
2024-02-26 11:55:00,981.08,983.44,981.08,982.25,1294.0,978.4406,980.7943,978.4406,979.6075,1294.0
2024-02-26 12:00:00,982.85,982.85,982.25,982.25,400.0,980.2059,980.2059,979.6075,979.6075,400.0
2024-02-26 12:05:00,982.42,982.8,981.6,982.33,1330.0,979.777,980.156,978.9592,979.6873,1330.0
2024-02-26 12:10:00,982.35,982.35,982.35,982.35,200.0,979.7072,979.7072,979.7072,979.7072,200.0
2024-02-26 12:15:00,982.93,982.93,982.52,982.53,300.0,980.2857,980.2857,979.8768,979.8867,300.0
2024-02-26 12:20:00,982.42,983.1,982.42,983.09,200.0,979.777,980.4552,979.777,980.4452,200.0
2024-02-26 12:25:00,983.08,984.96,982.56,984.96,5593.0,980.4353,982.3102,979.9167,982.3102,5593.0
2024-02-26 12:30:00,984.9,984.9,983.0,984.77,400.0,982.2504,982.2504,980.3555,982.1207,400.0
2024-02-26 12:35:00,984.0,984.91,983.04,983.04,549.0,981.3528,982.2603,980.3954,980.3954,549.0
2024-02-26 12:40:00,984.05,985.58,983.6,985.58,5215.0,981.4026,982.9285,980.9539,982.9285,5215.0
2024-02-26 12:45:00,985.0,986.13,984.88,986.12,300.0,982.3501,983.477,982.2304,983.4671,300.0
2024-02-26 12:50:00,985.37,985.37,984.49,985.28,3253.0,982.7191,982.7191,981.8415,982.6293,3253.0
2024-02-26 12:55:00,985.28,986.0,984.63,985.21,7551.0,982.6293,983.3474,981.9811,982.5595,7551.0
2024-02-26 13:00:00,985.34,986.29,985.34,985.75,336.0,982.6892,983.6366,982.6892,983.0981,336.0
2024-02-26 13:05:00,985.16,985.16,985.15,985.15,1058.0,982.5097,982.5097,982.4997,982.4997,1058.0
2024-02-26 13:10:00,986.0,986.21,985.78,985.85,3200.0,983.3474,983.5568,983.128,983.1978,3200.0
2024-02-26 13:15:00,985.73,986.96,985.72,986.27,1698.0,983.0781,984.3048,983.0681,983.6167,1698.0
2024-02-26 13:20:00,987.0,987.0,985.73,986.09,845.0,984.3447,984.3447,983.0781,983.4372,845.0
2024-02-26 13:25:00,985.68,986.96,985.68,986.46,2420.0,983.0283,984.3048,983.0283,983.8062,2420.0
2024-02-26 13:30:00,986.42,987.0,986.4,987.0,1291.0,983.7663,984.3447,983.7463,984.3447,1291.0
2024-02-26 13:35:00,986.38,987.0,986.35,987.0,2200.0,983.7264,984.3447,983.6965,984.3447,2200.0
2024-02-26 13:40:00,986.91,987.46,986.63,987.46,1350.0,984.2549,984.8035,983.9757,984.8035,1350.0
2024-02-26 13:45:00,987.09,987.09,986.18,986.18,201.0,984.4345,984.4345,983.5269,983.5269,201.0
2024-02-26 13:50:00,987.1,987.87,986.92,987.87,1226.0,984.4444,985.2124,984.2649,985.2124,1226.0
2024-02-26 13:55:00,988.0,990.0,987.56,990.0,3500.0,985.342,987.3366,984.9032,987.3366,3500.0
2024-02-26 14:00:00,990.0,991.82,990.0,991.04,4864.0,987.3366,989.1517,987.3366,988.3738,4864.0
2024-02-26 14:05:00,991.04,991.99,990.82,991.96,3309.0,988.3738,989.3213,988.1544,989.2914,3309.0
2024-02-26 14:10:00,991.73,992.37,991.01,992.36,1777.0,989.062,989.7003,988.3439,989.6903,1777.0
2024-02-26 14:15:00,992.0,993.0,991.01,992.42,3907.0,989.3313,990.3286,988.3439,989.7501,3907.0
2024-02-26 14:20:00,991.95,992.89,991.76,992.44,800.0,989.2814,990.2189,989.0919,989.7701,800.0
2024-02-26 14:25:00,992.36,992.44,991.52,991.96,800.0,989.6903,989.7701,988.8525,989.2914,800.0
2024-02-26 14:30:00,992.8,992.99,991.76,992.85,2544.0,990.1291,990.3186,989.0919,990.179,2544.0
2024-02-26 14:35:00,993.0,993.53,992.02,992.02,6478.0,990.3286,990.8571,989.3512,989.3512,6478.0
2024-02-26 14:40:00,992.58,993.25,992.27,992.73,2637.0,989.9097,990.5779,989.6005,990.0593,2637.0
2024-02-26 14:45:00,993.46,995.97,993.13,995.28,13826.0,990.7873,993.2906,990.4582,992.6024,13826.0
2024-02-26 14:50:00,995.21,995.21,991.94,993.03,6747.0,992.5326,992.5326,989.2714,990.3585,6747.0
2024-02-26 14:55:00,992.57,992.9,992.57,992.9,600.0,989.8997,990.2288,989.8997,990.2288,600.0
2024-02-26 15:00:00,992.5,992.5,992.49,992.5,100.0,989.8299,989.8299,989.8199,989.8299,100.0
2024-02-26 15:05:00,992.0,993.38,992.0,992.48,300.0,989.3313,990.7075,989.3313,989.81,300.0
2024-02-26 15:10:00,992.48,992.95,991.65,991.65,2296.0,989.81,990.2787,988.9822,988.9822,2296.0
2024-02-26 15:15:00,992.52,992.88,991.96,992.57,3003.0,989.8499,990.2089,989.2914,989.8997,3003.0
2024-02-26 15:20:00,992.57,993.33,992.41,992.41,455.0,989.8997,990.6577,989.7402,989.7402,455.0
2024-02-26 15:25:00,993.5,993.5,991.93,991.93,1850.0,990.8272,990.8272,989.2614,989.2614,1850.0
2024-02-26 15:30:00,992.15,992.88,990.34,992.68,9242.0,989.4809,990.2089,987.6757,990.0094,9242.0
2024-02-26 15:35:00,992.58,993.26,992.24,992.77,3196.0,989.9097,990.5879,989.5706,990.0992,3196.0
2024-02-26 15:40:00,993.13,993.13,992.08,992.66,1104.0,990.4582,990.4582,989.411,989.9895,1104.0
2024-02-26 15:45:00,992.68,992.68,991.81,992.49,3816.0,990.0094,990.0094,989.1418,989.8199,3816.0
2024-02-26 15:50:00,993.03,993.24,991.92,992.17,5573.0,990.3585,990.5679,989.2515,989.5008,5573.0
2024-02-26 15:55:00,991.61,992.09,989.32,989.33,17759.0,988.9423,989.421,986.6585,986.6684,17759.0
2024-02-27 09:30:00,989.0,991.0,984.89,984.89,9356.0,986.3393,988.3339,982.2404,982.2404,9356.0
2024-02-27 09:35:00,984.89,986.05,981.58,982.42,3135.0,982.2404,983.3973,978.9393,979.777,3135.0
2024-02-27 09:40:00,982.17,982.55,978.05,979.82,4300.0,979.5277,979.9067,975.4188,977.184,4300.0
2024-02-27 09:45:00,979.82,983.65,979.41,980.01,9294.0,977.184,981.0037,976.7751,977.3735,9294.0
2024-02-27 09:50:00,981.57,981.57,978.8,978.82,2804.0,978.9293,978.9293,976.1668,976.1867,2804.0
2024-02-27 09:55:00,979.66,979.66,976.93,978.04,1388.0,977.0245,977.0245,974.3018,975.4088,1388.0
2024-02-27 10:00:00,978.42,979.75,977.0,978.0,2494.0,975.7878,977.1142,974.3716,975.3689,2494.0
2024-02-27 10:05:00,977.0,979.12,975.22,977.96,5767.0,974.3716,976.4859,972.5964,975.329,5767.0
2024-02-27 10:10:00,978.56,979.27,978.08,979.27,1770.0,975.9274,976.6355,975.4487,976.6355,1770.0
2024-02-27 10:15:00,979.12,979.16,976.16,977.34,2793.0,976.4859,976.5258,973.5339,974.7107,2793.0
2024-02-27 10:20:00,978.69,980.66,978.33,980.66,1896.0,976.0571,978.0218,975.698,978.0218,1896.0
2024-02-27 10:25:00,980.68,982.92,979.85,982.31,1061.0,978.0417,980.2757,977.2139,979.6673,1061.0
2024-02-27 10:30:00,982.5,982.5,981.32,981.52,1769.0,979.8568,979.8568,978.68,978.8794,1769.0
2024-02-27 10:35:00,982.59,984.76,981.85,984.56,3100.0,979.9466,982.1107,979.2086,981.9113,3100.0
2024-02-27 10:40:00,984.52,985.59,984.52,985.59,8021.0,981.8714,982.9385,981.8714,982.9385,8021.0
2024-02-27 10:45:00,984.85,985.0,984.46,984.75,6429.0,982.2005,982.3501,981.8115,982.1008,6429.0
2024-02-27 10:50:00,985.06,987.04,984.34,984.82,3480.0,982.4099,984.3846,981.6919,982.1706,3480.0
2024-02-27 10:55:00,984.59,985.58,983.84,985.58,8850.0,981.9412,982.9285,981.1932,982.9285,8850.0
2024-02-27 11:00:00,984.54,986.21,984.54,986.21,793.0,981.8913,983.5568,981.8913,983.5568,793.0
2024-02-27 11:05:00,985.19,986.59,985.19,986.59,200.0,982.5396,983.9358,982.5396,983.9358,200.0
2024-02-27 11:10:00,986.13,986.96,986.12,986.62,900.0,983.477,984.3048,983.4671,983.9657,900.0
2024-02-27 11:15:00,986.12,986.12,984.5,984.69,1504.0,983.4671,983.4671,981.8514,982.0409,1504.0
2024-02-27 11:20:00,985.33,985.42,984.0,985.42,2641.0,982.6792,982.769,981.3528,982.769,2641.0
2024-02-27 11:25:00,985.43,985.43,984.31,984.32,1425.0,982.7789,982.7789,981.6619,981.6719,1425.0
2024-02-27 11:30:00,984.76,985.52,984.76,985.11,600.0,982.1107,982.8687,982.1107,982.4598,600.0
2024-02-27 11:35:00,985.68,985.68,985.09,985.09,304.0,983.0283,983.0283,982.4398,982.4398,304.0
2024-02-27 11:40:00,985.18,985.7,985.17,985.7,200.0,982.5296,983.0482,982.5196,983.0482,200.0
2024-02-27 11:45:00,985.74,985.75,985.07,985.07,1249.0,983.0881,983.0981,982.4199,982.4199,1249.0
2024-02-27 11:50:00,984.85,985.5,984.31,985.5,1000.0,982.2005,982.8487,981.6619,982.8487,1000.0
2024-02-27 11:55:00,985.24,985.52,985.23,985.5,5900.0,982.5894,982.8687,982.5795,982.8487,5900.0
2024-02-27 12:00:00,985.56,987.38,985.56,986.69,1914.0,982.9086,984.7237,982.9086,984.0355,1914.0
2024-02-27 12:05:00,986.69,986.69,986.69,986.69,0.0,984.0355,984.0355,984.0355,984.0355,0.0
2024-02-27 12:10:00,986.58,987.8,986.58,987.67,600.0,983.9258,985.1426,983.9258,985.0129,600.0
2024-02-27 12:15:00,988.58,988.58,988.58,988.58,100.0,985.9205,985.9205,985.9205,985.9205,100.0
2024-02-27 12:20:00,988.62,989.39,988.58,989.38,400.0,985.9603,986.7283,985.9205,986.7183,400.0
2024-02-27 12:25:00,989.35,989.83,989.35,989.83,497.0,986.6884,987.1671,986.6884,987.1671,497.0
2024-02-27 12:30:00,989.99,990.01,989.99,990.01,210.0,987.3267,987.3466,987.3267,987.3466,210.0
2024-02-27 12:35:00,989.22,989.73,989.21,989.73,1075.0,986.5587,987.0674,986.5488,987.0674,1075.0
2024-02-27 12:40:00,989.19,989.26,988.36,988.36,1750.0,986.5288,986.5986,985.701,985.701,1750.0
2024-02-27 12:45:00,989.29,989.75,988.98,989.72,2400.0,986.6285,987.0873,986.3194,987.0574,2400.0
2024-02-27 12:50:00,989.96,990.71,989.84,990.62,1120.0,987.2967,988.0447,987.1771,987.955,1120.0
2024-02-27 12:55:00,990.5,990.51,990.26,990.45,450.0,987.8353,987.8453,987.5959,987.7854,450.0
2024-02-27 13:00:00,990.05,990.05,989.43,989.43,500.0,987.3865,987.3865,986.7682,986.7682,500.0
2024-02-27 13:05:00,990.15,990.15,989.35,990.06,1500.0,987.4862,987.4862,986.6884,987.3965,1500.0
2024-02-27 13:10:00,990.06,990.88,990.06,990.75,2848.0,987.3965,988.2143,987.3965,988.0846,2848.0
2024-02-27 13:15:00,990.03,991.0,990.03,990.72,1500.0,987.3666,988.3339,987.3666,988.0547,1500.0
2024-02-27 13:20:00,990.46,991.31,990.45,991.31,503.0,987.7954,988.6431,987.7854,988.6431,503.0
2024-02-27 13:25:00,991.31,991.31,991.31,991.31,0.0,988.6431,988.6431,988.6431,988.6431,0.0
2024-02-27 13:30:00,990.68,990.95,990.6,990.6,725.0,988.0148,988.2841,987.935,987.935,725.0
2024-02-27 13:35:00,990.56,991.12,990.55,991.12,300.0,987.8951,988.4536,987.8852,988.4536,300.0
2024-02-27 13:40:00,991.3,991.3,991.29,991.3,100.0,988.6331,988.6331,988.6232,988.6331,100.0
2024-02-27 13:45:00,990.94,991.06,990.89,991.06,525.0,988.2741,988.3938,988.2242,988.3938,525.0
2024-02-27 13:50:00,991.73,992.19,991.73,992.0,601.0,989.062,989.5207,989.062,989.3313,601.0
2024-02-27 13:55:00,992.25,993.52,992.25,992.59,1181.0,989.5806,990.8472,989.5806,989.9197,1181.0
2024-02-27 14:00:00,993.28,993.3,992.19,992.2,1800.0,990.6078,990.6278,989.5207,989.5307,1800.0
2024-02-27 14:05:00,992.34,992.85,992.34,992.64,700.0,989.6703,990.179,989.6703,989.9695,700.0
2024-02-27 14:10:00,992.66,993.57,992.65,993.5,1000.0,989.9895,990.897,989.9795,990.8272,1000.0
2024-02-27 14:15:00,993.99,994.24,993.88,993.88,900.0,991.3159,991.5652,991.2062,991.2062,900.0
2024-02-27 14:20:00,993.92,994.44,993.9,994.13,2056.0,991.2461,991.7647,991.2261,991.4555,2056.0
2024-02-27 14:25:00,994.32,994.6,993.97,993.98,1840.0,991.645,991.9243,991.296,991.3059,1840.0
2024-02-27 14:30:00,994.05,994.5,993.33,993.95,1664.0,991.3757,991.8245,990.6577,991.276,1664.0
2024-02-27 14:35:00,994.91,994.99,993.34,993.34,1500.0,992.2334,992.3132,990.6676,990.6676,1500.0
2024-02-27 14:40:00,993.38,993.38,993.22,993.38,378.0,990.7075,990.7075,990.548,990.7075,378.0
2024-02-27 14:45:00,993.4,993.4,992.32,993.16,1226.0,990.7275,990.7275,989.6504,990.4881,1226.0
2024-02-27 14:50:00,992.99,992.99,992.56,992.99,1400.0,990.3186,990.3186,989.8897,990.3186,1400.0
2024-02-27 14:55:00,993.01,993.01,992.48,992.48,1343.0,990.3385,990.3385,989.81,989.81,1343.0
2024-02-27 15:00:00,992.14,992.7,992.13,992.67,1436.0,989.4709,990.0294,989.4609,989.9995,1436.0
2024-02-27 15:05:00,992.46,992.7,992.46,992.7,900.0,989.79,990.0294,989.79,990.0294,900.0
2024-02-27 15:10:00,992.08,992.36,991.21,991.21,1880.0,989.411,989.6903,988.5434,988.5434,1880.0
2024-02-27 15:15:00,991.87,992.85,991.87,992.63,1638.0,989.2016,990.179,989.2016,989.9596,1638.0
2024-02-27 15:20:00,992.92,995.0,992.92,995.0,1266.0,990.2488,992.3232,990.2488,992.3232,1266.0
2024-02-27 15:25:00,995.0,995.41,993.99,994.0,5996.0,992.3232,992.7321,991.3159,991.3259,5996.0
2024-02-27 15:30:00,993.55,993.55,991.95,992.28,8364.0,990.8771,990.8771,989.2814,989.6105,8364.0
2024-02-27 15:35:00,991.62,993.39,991.48,993.09,2859.0,988.9523,990.7175,988.8127,990.4183,2859.0
2024-02-27 15:40:00,992.71,993.56,992.16,993.05,1820.0,990.0393,990.8871,989.4908,990.3784,1820.0
2024-02-27 15:45:00,993.85,994.08,992.77,993.07,4499.0,991.1763,991.4057,990.0992,990.3984,4499.0
2024-02-27 15:50:00,994.0,994.92,993.0,993.01,7332.0,991.3259,992.2434,990.3286,990.3385,7332.0
2024-02-27 15:55:00,993.5,994.38,991.87,994.34,14310.0,990.8272,991.7049,989.2016,991.665,14310.0
2024-02-28 09:30:00,995.0,995.98,992.0,995.0,5948.0,992.3232,993.3005,989.3313,992.3232,5948.0
2024-02-28 09:35:00,994.81,995.77,994.75,994.75,603.0,992.1337,993.0911,992.0739,992.0739,603.0
2024-02-28 09:40:00,995.57,995.57,993.65,993.66,880.0,992.8917,992.8917,990.9768,990.9868,880.0
2024-02-28 09:45:00,993.47,994.8,993.11,993.47,1463.0,990.7973,992.1237,990.4383,990.7973,1463.0
2024-02-28 09:50:00,993.42,993.63,993.32,993.63,1519.0,990.7474,990.9569,990.6477,990.9569,1519.0
2024-02-28 09:55:00,994.25,994.86,994.25,994.63,600.0,991.5752,992.1836,991.5752,991.9542,600.0
2024-02-28 10:00:00,995.03,997.17,994.89,997.0,5943.0,992.3531,994.4873,992.2135,994.3178,5943.0
2024-02-28 10:05:00,997.31,997.77,996.16,997.21,4269.0,994.627,995.0857,993.4801,994.5272,4269.0
2024-02-28 10:10:00,998.01,998.33,997.09,997.26,2712.0,995.3251,995.6442,994.4076,994.5771,2712.0
2024-02-28 10:15:00,997.01,997.63,995.63,995.63,3829.0,994.3278,994.9461,992.9515,992.9515,3829.0
2024-02-28 10:20:00,996.22,996.36,995.18,995.19,1400.0,993.5399,993.6795,992.5027,992.5127,1400.0
2024-02-28 10:25:00,994.5,994.5,993.38,993.49,1929.0,991.8245,991.8245,990.7075,990.8172,1929.0
2024-02-28 10:30:00,994.05,994.32,993.52,994.05,1748.0,991.3757,991.645,990.8472,991.3757,1748.0
2024-02-28 10:35:00,994.91,995.91,994.9,995.09,1610.0,992.2334,993.2307,992.2235,992.4129,1610.0
2024-02-28 10:40:00,995.09,995.46,993.92,993.92,2008.0,992.4129,992.7819,991.2461,991.2461,2008.0
2024-02-28 10:45:00,993.86,994.42,993.85,994.38,760.0,991.1863,991.7447,991.1763,991.7049,760.0
2024-02-28 10:50:00,994.86,995.0,994.5,994.68,1106.0,992.1836,992.3232,991.8245,992.004,1106.0
2024-02-28 10:55:00,993.41,994.1,993.32,993.92,2993.0,990.7375,991.4256,990.6477,991.2461,2993.0
2024-02-28 11:00:00,994.6,994.6,993.59,994.15,1900.0,991.9243,991.9243,990.917,991.4755,1900.0
2024-02-28 11:05:00,993.89,994.61,993.28,993.8,3380.0,991.2162,991.9342,990.6078,991.1264,3380.0
2024-02-28 11:10:00,993.7,993.7,992.28,992.4,2098.0,991.0267,991.0267,989.6105,989.7302,2098.0
2024-02-28 11:15:00,992.01,992.08,990.02,990.52,1521.0,989.3412,989.411,987.3566,987.8552,1521.0
2024-02-28 11:20:00,990.6,990.78,990.06,990.4,620.0,987.935,988.1145,987.3965,987.7356,620.0
2024-02-28 11:25:00,990.13,991.13,990.13,990.82,1706.0,987.4663,988.4636,987.4663,988.1544,1706.0
2024-02-28 11:30:00,990.66,990.66,988.92,988.97,1610.0,987.9949,987.9949,986.2595,986.3094,1610.0
2024-02-28 11:35:00,988.0,989.41,988.0,989.25,735.0,985.342,986.7482,985.342,986.5887,735.0
2024-02-28 11:40:00,989.57,990.78,989.57,990.78,1000.0,986.9078,988.1145,986.9078,988.1145,1000.0
2024-02-28 11:45:00,991.04,991.42,990.88,991.12,500.0,988.3738,988.7528,988.2143,988.4536,500.0
2024-02-28 11:50:00,990.49,991.62,990.49,991.28,844.0,987.8253,988.9523,987.8253,988.6132,844.0
2024-02-28 11:55:00,991.4,991.58,991.4,991.58,660.0,988.7329,988.9124,988.7329,988.9124,660.0
2024-02-28 12:00:00,991.46,991.46,990.91,991.46,500.0,988.7927,988.7927,988.2442,988.7927,500.0
2024-02-28 12:05:00,991.46,991.56,991.23,991.56,400.0,988.7927,988.8924,988.5633,988.8924,400.0
2024-02-28 12:10:00,991.6,991.6,990.9,991.1,3600.0,988.9323,988.9323,988.2342,988.4337,3600.0
2024-02-28 12:15:00,990.93,991.11,990.78,990.94,1100.0,988.2641,988.4436,988.1145,988.2741,1100.0
2024-02-28 12:20:00,990.4,990.72,990.4,990.49,700.0,987.7356,988.0547,987.7356,987.8253,700.0
2024-02-28 12:25:00,990.26,990.5,988.36,989.04,2611.0,987.5959,987.8353,985.701,986.3792,2611.0
2024-02-28 12:30:00,988.45,989.41,988.37,988.37,513.0,985.7908,986.7482,985.711,985.711,513.0
2024-02-28 12:35:00,989.43,989.53,988.61,988.99,3054.0,986.7682,986.8679,985.9504,986.3294,3054.0
2024-02-28 12:40:00,989.66,989.66,989.07,989.07,1325.0,986.9976,986.9976,986.4091,986.4091,1325.0
2024-02-28 12:45:00,989.02,989.38,988.15,988.75,2616.0,986.3593,986.7183,985.4916,986.09,2616.0
2024-02-28 12:50:00,988.78,989.06,988.77,988.88,1616.0,986.1199,986.3992,986.1099,986.2196,1616.0
2024-02-28 12:55:00,989.52,989.63,989.01,989.02,893.0,986.8579,986.9676,986.3493,986.3593,893.0
2024-02-28 13:00:00,989.0,989.0,988.99,989.0,200.0,986.3393,986.3393,986.3294,986.3393,200.0
2024-02-28 13:05:00,989.02,989.02,988.5,988.55,1878.0,986.3593,986.3593,985.8407,985.8905,1878.0
2024-02-28 13:10:00,989.01,989.75,988.86,989.49,1916.0,986.3493,987.0873,986.1997,986.828,1916.0
2024-02-28 13:15:00,989.22,989.78,988.91,989.78,1202.0,986.5587,987.1172,986.2496,987.1172,1202.0
2024-02-28 13:20:00,989.62,989.81,989.62,989.75,600.0,986.9577,987.1471,986.9577,987.0873,600.0
2024-02-28 13:25:00,990.35,990.35,989.72,990.09,1212.0,987.6857,987.6857,987.0574,987.4264,1212.0
2024-02-28 13:30:00,990.55,990.55,990.18,990.18,224.0,987.8852,987.8852,987.5162,987.5162,224.0
2024-02-28 13:35:00,990.21,991.33,990.21,991.33,600.0,987.5461,988.6631,987.5461,988.6631,600.0
2024-02-28 13:40:00,991.33,991.33,991.33,991.33,0.0,988.6631,988.6631,988.6631,988.6631,0.0
2024-02-28 13:45:00,991.11,991.11,991.1,991.11,300.0,988.4436,988.4436,988.4337,988.4436,300.0
2024-02-28 13:50:00,991.18,991.18,991.17,991.17,500.0,988.5135,988.5135,988.5035,988.5035,500.0
2024-02-28 13:55:00,991.16,991.33,991.15,991.16,1000.0,988.4935,988.6631,988.4835,988.4935,1000.0
2024-02-28 14:00:00,991.59,991.86,991.3,991.4,2800.0,988.9224,989.1916,988.6331,988.7329,2800.0
2024-02-28 14:05:00,991.36,991.36,991.36,991.36,1113.0,988.693,988.693,988.693,988.693,1113.0
2024-02-28 14:10:00,991.37,991.37,991.36,991.37,300.0,988.7029,988.7029,988.693,988.7029,300.0
2024-02-28 14:15:00,991.23,991.23,990.09,990.64,5367.0,988.5633,988.5633,987.4264,987.9749,5367.0
2024-02-28 14:20:00,990.73,990.95,990.73,990.83,500.0,988.0647,988.2841,988.0647,988.1644,500.0
2024-02-28 14:25:00,990.75,992.0,990.74,992.0,1118.0,988.0846,989.3313,988.0746,989.3313,1118.0
2024-02-28 14:30:00,990.92,990.92,990.11,990.13,600.0,988.2542,988.2542,987.4463,987.4663,600.0
2024-02-28 14:35:00,990.13,990.13,989.7,989.7,1232.0,987.4663,987.4663,987.0374,987.0374,1232.0
2024-02-28 14:40:00,990.51,990.51,990.34,990.36,625.0,987.8453,987.8453,987.6757,987.6957,625.0
2024-02-28 14:45:00,990.36,990.42,990.29,990.3,600.0,987.6957,987.7555,987.6259,987.6358,600.0
2024-02-28 14:50:00,990.08,990.3,989.39,990.17,3426.0,987.4164,987.6358,986.7283,987.5062,3426.0
2024-02-28 14:55:00,990.54,991.12,990.33,990.72,2438.0,987.8752,988.4536,987.6657,988.0547,2438.0
2024-02-28 15:00:00,990.63,991.66,990.62,990.94,1232.0,987.9649,988.9922,987.955,988.2741,1232.0
2024-02-28 15:05:00,991.14,991.59,990.8,991.21,1950.0,988.4736,988.9224,988.1345,988.5434,1950.0
2024-02-28 15:10:00,990.9,991.62,990.89,991.16,670.0,988.2342,988.9523,988.2242,988.4935,670.0
2024-02-28 15:15:00,990.8,991.38,990.8,991.38,200.0,988.1345,988.7129,988.1345,988.7129,200.0
2024-02-28 15:20:00,991.38,991.96,991.38,991.96,1522.0,988.7129,989.2914,988.7129,989.2914,1522.0
2024-02-28 15:25:00,992.0,992.07,991.05,991.53,4952.0,989.3313,989.4011,988.3838,988.8625,4952.0
2024-02-28 15:30:00,991.51,991.78,991.41,991.78,973.0,988.8426,989.1118,988.7428,989.1118,973.0
2024-02-28 15:35:00,991.56,991.56,990.76,990.79,2551.0,988.8924,988.8924,988.0946,988.1245,2551.0
2024-02-28 15:40:00,990.57,991.1,990.42,990.42,931.0,987.9051,988.4337,987.7555,987.7555,931.0
2024-02-28 15:45:00,990.2,990.64,989.85,990.6,3700.0,987.5361,987.9749,987.187,987.935,3700.0
2024-02-28 15:50:00,990.78,990.78,987.8,988.03,5921.0,988.1145,988.1145,985.1426,985.3719,5921.0
2024-02-28 15:55:00,987.69,988.52,987.69,987.76,9456.0,985.0328,985.8606,985.0328,985.1027,9456.0
2024-02-29 09:30:00,989.91,990.3,987.6,987.6,7811.0,987.2469,987.6358,984.9431,984.9431,7811.0
2024-02-29 09:35:00,985.99,986.0,978.11,978.79,4184.0,983.3374,983.3474,975.4786,976.1568,4184.0
2024-02-29 09:40:00,978.0,979.44,974.33,975.53,3025.0,975.3689,976.805,971.7088,972.9056,3025.0
2024-02-29 09:45:00,974.4,976.47,972.18,976.1,9197.0,971.7786,973.843,969.5646,973.474,9197.0
2024-02-29 09:50:00,977.15,977.23,975.0,977.23,1736.0,974.5212,974.601,972.377,974.601,1736.0
2024-02-29 09:55:00,978.68,980.74,978.02,978.14,1235.0,976.0471,978.1015,975.3889,975.5085,1235.0
2024-02-29 10:00:00,978.24,980.69,978.24,979.86,1400.0,975.6083,978.0517,975.6083,977.2239,1400.0
2024-02-29 10:05:00,980.38,980.38,978.03,978.25,1807.0,977.7425,977.7425,975.3988,975.6182,1807.0
2024-02-29 10:10:00,978.18,978.23,975.53,975.92,2314.0,975.5484,975.5983,972.9056,973.2945,2314.0
2024-02-29 10:15:00,975.92,975.92,974.65,974.65,923.0,973.2945,973.2945,972.0279,972.0279,923.0
2024-02-29 10:20:00,974.17,974.6,973.5,973.5,803.0,971.5492,971.9781,970.881,970.881,803.0
2024-02-29 10:25:00,974.64,974.77,973.8,973.8,1077.0,972.018,972.1476,971.1802,971.1802,1077.0
2024-02-29 10:30:00,972.8,973.74,972.62,972.71,1257.0,970.1829,971.1204,970.0034,970.0932,1257.0
2024-02-29 10:35:00,972.0,972.3,972.0,972.01,400.0,969.3851,969.6843,969.3851,969.395,400.0
2024-02-29 10:40:00,972.81,972.81,971.8,972.8,1123.0,970.1929,970.1929,969.1856,970.1829,1123.0
2024-02-29 10:45:00,973.56,974.08,973.01,974.08,2184.0,970.9409,971.4595,970.3923,971.4595,2184.0
2024-02-29 10:50:00,974.02,976.22,974.01,975.32,3583.0,971.3996,973.5937,971.3897,972.6961,3583.0
2024-02-29 10:55:00,974.75,974.8,974.04,974.39,1331.0,972.1277,972.1775,971.4196,971.7686,1331.0
2024-02-29 11:00:00,973.87,975.06,973.5,973.5,600.0,971.25,972.4368,970.881,970.881,600.0
2024-02-29 11:05:00,973.24,973.24,972.0,972.0,1427.0,970.6217,970.6217,969.3851,969.3851,1427.0
2024-02-29 11:10:00,972.74,973.43,972.73,973.43,792.0,970.1231,970.8112,970.1131,970.8112,792.0
2024-02-29 11:15:00,973.72,973.91,973.11,973.7,1502.0,971.1004,971.2899,970.4921,971.0805,1502.0
2024-02-29 11:20:00,974.05,974.58,973.38,973.38,600.0,971.4295,971.9581,970.7613,970.7613,600.0
2024-02-29 11:25:00,973.68,974.31,973.67,974.31,545.0,971.0605,971.6888,971.0506,971.6888,545.0
2024-02-29 11:30:00,973.48,974.49,973.47,974.3,1500.0,970.8611,971.8684,970.8511,971.6789,1500.0
2024-02-29 11:35:00,974.85,975.36,974.04,974.65,665.0,972.2274,972.736,971.4196,972.0279,665.0
2024-02-29 11:40:00,974.33,974.33,974.33,974.33,200.0,971.7088,971.7088,971.7088,971.7088,200.0
2024-02-29 11:45:00,973.36,973.36,972.24,972.24,500.0,970.7414,970.7414,969.6244,969.6244,500.0
2024-02-29 11:50:00,972.59,973.21,972.59,973.21,200.0,969.9735,970.5918,969.9735,970.5918,200.0
2024-02-29 11:55:00,973.2,973.28,971.99,972.71,2100.0,970.5818,970.6616,969.3751,970.0932,2100.0
2024-02-29 12:00:00,973.69,974.42,972.29,974.42,500.0,971.0705,971.7985,969.6743,971.7985,500.0
2024-02-29 12:05:00,974.12,976.12,973.76,974.13,3504.0,971.4994,973.494,971.1403,971.5093,3504.0
2024-02-29 12:10:00,975.31,975.31,975.31,975.31,100.0,972.6862,972.6862,972.6862,972.6862,100.0
2024-02-29 12:15:00,974.87,975.96,974.0,974.0,436.0,972.2473,973.3344,971.3797,971.3797,436.0
2024-02-29 12:20:00,974.81,975.86,974.81,975.86,700.0,972.1875,973.2347,972.1875,973.2347,700.0
2024-02-29 12:25:00,976.05,976.9,976.05,976.63,600.0,973.4242,974.2719,973.4242,974.0026,600.0
2024-02-29 12:30:00,976.37,976.37,975.3,975.3,1000.0,973.7433,973.7433,972.6762,972.6762,1000.0
2024-02-29 12:35:00,975.4,975.4,974.68,974.72,400.0,972.7759,972.7759,972.0579,972.0977,400.0
2024-02-29 12:40:00,974.76,976.38,974.76,975.93,2249.0,972.1376,973.7533,972.1376,973.3045,2249.0
2024-02-29 12:45:00,975.57,976.45,975.57,976.25,814.0,972.9455,973.8231,972.9455,973.6236,814.0
2024-02-29 12:50:00,976.85,978.67,976.84,977.3,4867.0,974.222,976.0371,974.212,974.6708,4867.0
2024-02-29 12:55:00,977.3,977.3,976.24,977.29,700.0,974.6708,974.6708,973.6137,974.6608,700.0
2024-02-29 13:00:00,977.59,977.59,976.3,976.9,1100.0,974.96,974.96,973.6735,974.2719,1100.0
2024-02-29 13:05:00,976.74,977.25,976.28,976.73,946.0,974.1123,974.6209,973.6535,974.1023,946.0
2024-02-29 13:10:00,976.73,977.54,976.49,976.92,2476.0,974.1023,974.9102,973.863,974.2918,2476.0
2024-02-29 13:15:00,976.93,977.32,976.76,977.21,500.0,974.3018,974.6907,974.1323,974.581,500.0
2024-02-29 13:20:00,977.25,977.25,975.84,975.84,1941.0,974.6209,974.6209,973.2147,973.2147,1941.0
2024-02-29 13:25:00,975.21,976.01,975.2,976.0,600.0,972.5864,973.3843,972.5765,973.3743,600.0
2024-02-29 13:30:00,975.44,975.44,975.43,975.44,100.0,972.8158,972.8158,972.8058,972.8158,100.0
2024-02-29 13:35:00,975.45,976.1,975.37,975.44,820.0,972.8258,973.474,972.746,972.8158,820.0
2024-02-29 13:40:00,976.07,977.07,976.07,976.54,800.0,973.4441,974.4414,973.4441,973.9128,800.0
2024-02-29 13:45:00,977.27,977.48,976.7,977.2,400.0,974.6409,974.8503,974.0724,974.5711,400.0
2024-02-29 13:50:00,977.0,977.42,975.82,976.67,1611.0,974.3716,974.7905,973.1948,974.0425,1611.0
2024-02-29 13:55:00,976.7,977.5,976.29,976.93,1100.0,974.0724,974.8703,973.6635,974.3018,1100.0
2024-02-29 14:00:00,976.91,976.91,976.07,976.07,900.0,974.2819,974.2819,973.4441,973.4441,900.0
2024-02-29 14:05:00,975.82,975.87,975.62,975.66,500.0,973.1948,973.2446,972.9953,973.0352,500.0
2024-02-29 14:10:00,975.58,975.85,975.39,975.85,300.0,972.9554,973.2247,972.7659,973.2247,300.0
2024-02-29 14:15:00,975.6,976.54,975.59,976.44,900.0,972.9754,973.9128,972.9654,973.8131,900.0
2024-02-29 14:20:00,975.7,975.75,975.4,975.4,800.0,973.0751,973.125,972.7759,972.7759,800.0
2024-02-29 14:25:00,975.44,975.77,975.37,975.37,300.0,972.8158,973.1449,972.746,972.746,300.0
2024-02-29 14:30:00,975.39,975.68,974.82,974.91,1282.0,972.7659,973.0552,972.1975,972.2872,1282.0
2024-02-29 14:35:00,974.64,975.08,974.03,974.68,2300.0,972.018,972.4568,971.4096,972.0579,2300.0
2024-02-29 14:40:00,974.12,974.41,972.11,972.54,1801.0,971.4994,971.7886,969.4948,969.9236,1801.0
2024-02-29 14:45:00,972.46,972.46,972.46,972.46,100.0,969.8438,969.8438,969.8438,969.8438,100.0
2024-02-29 14:50:00,972.44,972.44,971.19,971.28,1665.0,969.8239,969.8239,968.5772,968.667,1665.0
2024-02-29 14:55:00,971.83,971.83,971.03,971.53,834.0,969.2155,969.2155,968.4177,968.9163,834.0
2024-02-29 15:00:00,971.04,972.1,971.04,971.82,1110.0,968.4276,969.4848,968.4276,969.2055,1110.0
2024-02-29 15:05:00,971.88,972.36,971.11,971.11,2407.0,969.2654,969.7441,968.4975,968.4975,2407.0
2024-02-29 15:10:00,970.85,970.85,970.14,970.15,1249.0,968.2382,968.2382,967.5301,967.54,1249.0
2024-02-29 15:15:00,970.49,970.86,970.25,970.25,1319.0,967.8791,968.2481,967.6398,967.6398,1319.0
2024-02-29 15:20:00,970.22,971.22,970.2,970.2,500.0,967.6098,968.6072,967.5899,967.5899,500.0
2024-02-29 15:25:00,970.24,970.25,966.86,969.03,12108.0,967.6298,967.6398,964.2589,966.4231,12108.0
2024-02-29 15:30:00,969.07,970.04,967.82,969.27,5778.0,966.4629,967.4303,965.2163,966.6624,5778.0
2024-02-29 15:35:00,968.96,972.61,968.2,971.37,8283.0,966.3532,969.9934,965.5953,968.7568,8283.0
2024-02-29 15:40:00,971.39,971.39,971.03,971.21,1000.0,968.7767,968.7767,968.4177,968.5972,1000.0
2024-02-29 15:45:00,971.02,971.49,970.5,971.19,2728.0,968.4077,968.8764,967.8891,968.5772,2728.0
2024-02-29 15:50:00,971.19,971.19,968.7,969.55,7018.0,968.5772,968.5772,966.0939,966.9417,7018.0
2024-02-29 15:55:00,968.85,969.35,965.16,965.16,12787.0,966.2435,966.7422,962.5635,962.5635,12787.0
2024-03-01 09:30:00,967.49,968.69,966.09,968.25,6111.0,964.8872,966.084,963.491,965.6451,6111.0
2024-03-01 09:35:00,969.17,971.8,968.93,968.94,1000.0,966.5627,969.1856,966.3233,966.3333,1000.0
2024-03-01 09:40:00,970.38,970.62,968.0,969.0,3209.0,967.7694,968.0088,965.3958,966.3931,3209.0
2024-03-01 09:45:00,971.83,972.3,970.37,971.38,749.0,969.2155,969.6843,967.7594,968.7667,749.0
2024-03-01 09:50:00,972.29,977.0,972.12,977.0,3165.0,969.6743,974.3716,969.5047,974.3716,3165.0
2024-03-01 09:55:00,975.5,977.0,975.49,977.0,3811.0,972.8756,974.3716,972.8657,974.3716,3811.0
2024-03-01 10:00:00,977.24,979.11,975.11,975.11,2827.0,974.611,976.4759,972.4867,972.4867,2827.0
2024-03-01 10:05:00,975.63,975.64,975.02,975.02,200.0,973.0053,973.0153,972.3969,972.3969,200.0
2024-03-01 10:10:00,975.01,977.0,974.87,977.0,500.0,972.387,974.3716,972.2473,974.3716,500.0
2024-03-01 10:15:00,978.25,979.05,977.23,978.08,932.0,975.6182,976.4161,974.601,975.4487,932.0
2024-03-01 10:20:00,978.79,980.58,978.79,980.5,1005.0,976.1568,977.942,976.1568,977.8622,1005.0
2024-03-01 10:25:00,980.18,982.0,980.18,982.0,1708.0,977.5431,979.3582,977.5431,979.3582,1708.0
2024-03-01 10:30:00,982.89,983.01,981.28,981.28,1900.0,980.2458,980.3654,978.6401,978.6401,1900.0
2024-03-01 10:35:00,982.56,982.56,981.9,981.93,400.0,979.9167,979.9167,979.2584,979.2883,400.0
2024-03-01 10:40:00,982.68,983.84,982.0,983.84,1377.0,980.0363,981.1932,979.3582,981.1932,1377.0
2024-03-01 10:45:00,982.8,983.84,982.23,983.84,800.0,980.156,981.1932,979.5875,981.1932,800.0
2024-03-01 10:50:00,984.59,984.84,984.13,984.47,800.0,981.9412,982.1905,981.4824,981.8215,800.0
2024-03-01 10:55:00,984.99,986.41,984.36,985.82,1543.0,982.3401,983.7563,981.7118,983.1679,1543.0
2024-03-01 11:00:00,985.74,986.67,985.04,986.56,1697.0,983.0881,984.0156,982.39,983.9059,1697.0
2024-03-01 11:05:00,986.55,987.81,986.06,986.06,2300.0,983.8959,985.1525,983.4072,983.4072,2300.0
2024-03-01 11:10:00,985.4,985.4,983.15,984.4,1555.0,982.749,982.749,980.5051,981.7517,1555.0
2024-03-01 11:15:00,984.66,985.26,984.55,984.95,1200.0,982.011,982.6094,981.9013,982.3002,1200.0
2024-03-01 11:20:00,984.47,984.98,983.9,984.48,2915.0,981.8215,982.3301,981.253,981.8315,2915.0
2024-03-01 11:25:00,985.17,985.17,984.8,984.95,425.0,982.5196,982.5196,982.1506,982.3002,425.0
2024-03-01 11:30:00,986.03,986.4,986.02,986.4,500.0,983.3773,983.7463,983.3673,983.7463,500.0
2024-03-01 11:35:00,986.08,987.2,986.07,986.29,2200.0,983.4272,984.5442,983.4172,983.6366,2200.0
2024-03-01 11:40:00,986.89,986.89,986.6,986.6,200.0,984.235,984.235,983.9458,983.9458,200.0
2024-03-01 11:45:00,986.73,987.64,986.73,987.15,2457.0,984.0754,984.983,984.0754,984.4943,2457.0
2024-03-01 11:50:00,987.65,987.94,986.57,986.88,1831.0,984.993,985.2822,983.9159,984.225,1831.0
2024-03-01 11:55:00,986.87,988.13,986.8,987.93,800.0,984.2151,985.4717,984.1452,985.2722,800.0
2024-03-01 12:00:00,987.45,988.04,987.22,987.23,935.0,984.7935,985.3819,984.5641,984.5741,935.0
2024-03-01 12:05:00,985.67,985.67,985.01,985.01,300.0,983.0183,983.0183,982.3601,982.3601,300.0
2024-03-01 12:10:00,985.63,986.49,985.16,985.9,1100.0,982.9784,983.8361,982.5097,983.2477,1100.0
2024-03-01 12:15:00,985.38,986.97,985.38,986.6,648.0,982.7291,984.3148,982.7291,983.9458,648.0
2024-03-01 12:20:00,986.75,986.75,986.74,986.75,100.0,984.0954,984.0954,984.0854,984.0954,100.0
2024-03-01 12:25:00,987.5,987.5,985.89,985.89,802.0,984.8434,984.8434,983.2377,983.2377,802.0
2024-03-01 12:30:00,985.37,985.51,984.0,984.0,606.0,982.7191,982.8587,981.3528,981.3528,606.0
2024-03-01 12:35:00,984.41,985.66,984.41,985.0,457.0,981.7617,983.0083,981.7617,982.3501,457.0
2024-03-01 12:40:00,985.48,985.56,985.09,985.56,500.0,982.8288,982.9086,982.4398,982.9086,500.0
2024-03-01 12:45:00,984.85,985.78,984.85,985.78,300.0,982.2005,983.128,982.2005,983.128,300.0
2024-03-01 12:50:00,985.23,985.23,985.23,985.23,100.0,982.5795,982.5795,982.5795,982.5795,100.0
2024-03-01 12:55:00,984.99,984.99,984.72,984.73,200.0,982.3401,982.3401,982.0708,982.0808,200.0
2024-03-01 13:00:00,984.66,984.72,983.93,983.94,700.0,982.011,982.0708,981.283,981.2929,700.0
2024-03-01 13:05:00,984.11,984.47,983.0,984.14,963.0,981.4625,981.8215,980.3555,981.4924,963.0
2024-03-01 13:10:00,983.92,983.92,983.91,983.92,100.0,981.273,981.273,981.263,981.273,100.0
2024-03-01 13:15:00,984.07,984.07,984.01,984.02,300.0,981.4226,981.4226,981.3628,981.3727,300.0
2024-03-01 13:20:00,984.0,984.02,984.0,984.02,205.0,981.3528,981.3727,981.3528,981.3727,205.0
2024-03-01 13:25:00,984.0,984.01,984.0,984.01,200.0,981.3528,981.3628,981.3528,981.3628,200.0
2024-03-01 13:30:00,984.14,984.14,982.16,982.16,2393.0,981.4924,981.4924,979.5177,979.5177,2393.0
2024-03-01 13:35:00,982.8,983.38,982.8,983.27,600.0,980.156,980.7344,980.156,980.6247,600.0
2024-03-01 13:40:00,984.18,984.19,983.97,984.19,400.0,981.5323,981.5423,981.3229,981.5423,400.0
2024-03-01 13:45:00,983.49,983.49,982.93,982.93,600.0,980.8441,980.8441,980.2857,980.2857,600.0
2024-03-01 13:50:00,982.95,982.95,982.94,982.95,100.0,980.3056,980.3056,980.2956,980.3056,100.0
2024-03-01 13:55:00,983.68,983.68,983.67,983.68,100.0,981.0336,981.0336,981.0237,981.0336,100.0
2024-03-01 14:00:00,984.81,985.01,984.3,985.01,898.0,982.1606,982.3601,981.652,982.3601,898.0
2024-03-01 14:05:00,984.88,984.94,984.46,984.94,300.0,982.2304,982.2902,981.8115,982.2902,300.0
2024-03-01 14:10:00,985.43,985.43,984.94,984.95,200.0,982.7789,982.7789,982.2902,982.3002,200.0
2024-03-01 14:15:00,984.49,984.49,983.46,983.97,800.0,981.8415,981.8415,980.8142,981.3229,800.0
2024-03-01 14:20:00,983.56,983.57,982.84,983.45,500.0,980.914,980.9239,980.1959,980.8043,500.0
2024-03-01 14:25:00,983.73,983.73,982.16,982.16,3100.0,981.0835,981.0835,979.5177,979.5177,3100.0
2024-03-01 14:30:00,982.0,982.55,981.8,982.4,895.0,979.3582,979.9067,979.1587,979.7571,895.0
2024-03-01 14:35:00,982.27,982.41,982.27,982.4,200.0,979.6274,979.7671,979.6274,979.7571,200.0
2024-03-01 14:40:00,982.75,982.75,980.19,980.2,879.0,980.1061,980.1061,977.553,977.563,879.0
2024-03-01 14:45:00,980.2,980.2,980.2,980.2,0.0,977.563,977.563,977.563,977.563,0.0
2024-03-01 14:50:00,980.78,981.48,980.76,981.46,880.0,978.1414,978.8396,978.1215,978.8196,880.0
2024-03-01 14:55:00,981.55,981.55,981.54,981.55,300.0,978.9094,978.9094,978.8994,978.9094,300.0
2024-03-01 15:00:00,981.64,981.64,981.61,981.62,200.0,978.9991,978.9991,978.9692,978.9792,200.0
2024-03-01 15:05:00,981.72,981.86,981.34,981.34,1125.0,979.0789,979.2185,978.6999,978.6999,1125.0
2024-03-01 15:10:00,981.15,981.15,980.22,980.22,208.0,978.5104,978.5104,977.5829,977.5829,208.0
2024-03-01 15:15:00,981.21,981.88,981.14,981.88,400.0,978.5703,979.2385,978.5005,979.2385,400.0
2024-03-01 15:20:00,982.02,982.02,981.66,981.67,300.0,979.3781,979.3781,979.0191,979.029,300.0
2024-03-01 15:25:00,981.77,982.53,981.74,982.53,702.0,979.1288,979.8867,979.0989,979.8867,702.0
2024-03-01 15:30:00,982.8,983.61,982.8,983.61,2697.0,980.156,980.9638,980.156,980.9638,2697.0
2024-03-01 15:35:00,984.21,985.57,983.8,985.57,1100.0,981.5622,982.9186,981.1533,982.9186,1100.0
2024-03-01 15:40:00,985.91,986.54,985.43,985.43,2600.0,983.2576,983.8859,982.7789,982.7789,2600.0
2024-03-01 15:45:00,985.58,986.37,985.03,986.37,1924.0,982.9285,983.7164,982.38,983.7164,1924.0
2024-03-01 15:50:00,986.24,986.58,984.41,984.68,3868.0,983.5868,983.9258,981.7617,982.0309,3868.0
2024-03-01 15:55:00,984.99,984.99,982.53,983.4,8669.0,982.3401,982.3401,979.8867,980.7544,8669.0
2024-03-04 09:30:00,982.82,985.21,980.0,985.21,8279.0,980.176,982.5595,977.3635,982.5595,8279.0
2024-03-04 09:35:00,982.48,982.48,979.61,979.62,1752.0,979.8369,979.8369,976.9746,976.9846,1752.0
2024-03-04 09:40:00,978.88,980.51,978.43,980.47,1256.0,976.2466,977.8722,975.7978,977.8323,1256.0
2024-03-04 09:45:00,978.43,980.08,972.0,972.35,6444.0,975.7978,977.4433,969.3851,969.7341,6444.0
2024-03-04 09:50:00,972.07,973.11,971.73,972.18,1895.0,969.4549,970.4921,969.1158,969.5646,1895.0
2024-03-04 09:55:00,973.22,975.42,973.01,974.46,3650.0,970.6018,972.7959,970.3923,971.8384,3650.0
2024-03-04 10:00:00,974.98,975.58,968.49,971.38,20295.0,972.357,972.9554,965.8845,968.7667,20295.0
2024-03-04 10:05:00,972.61,974.43,971.46,973.35,4437.0,969.9934,971.8085,968.8465,970.7314,4437.0
2024-03-04 10:10:00,973.35,974.47,973.27,974.07,3229.0,970.7314,971.8484,970.6516,971.4495,3229.0
2024-03-04 10:15:00,974.08,974.96,973.25,974.03,1645.0,971.4595,972.3371,970.6317,971.4096,1645.0
2024-03-04 10:20:00,974.03,974.12,972.55,972.55,943.0,971.4096,971.4994,969.9336,969.9336,943.0
2024-03-04 10:25:00,973.37,973.37,970.1,970.1,1233.0,970.7514,970.7514,967.4902,967.4902,1233.0
2024-03-04 10:30:00,969.89,971.75,968.22,971.74,4308.0,967.2807,969.1357,965.6152,969.1258,4308.0
2024-03-04 10:35:00,971.66,971.66,970.15,970.19,1934.0,969.046,969.046,967.54,967.5799,1934.0
2024-03-04 10:40:00,970.42,970.5,968.68,968.75,2225.0,967.8093,967.8891,966.074,966.1438,2225.0
2024-03-04 10:45:00,968.01,969.57,967.24,969.29,2769.0,965.4058,966.9616,964.6379,966.6824,2769.0
2024-03-04 10:50:00,969.15,969.15,968.41,969.15,2144.0,966.5427,966.5427,965.8047,966.5427,2144.0
2024-03-04 10:55:00,969.14,969.57,968.5,969.45,3874.0,966.5328,966.9616,965.8945,966.8419,3874.0
2024-03-04 11:00:00,969.55,969.55,969.03,969.09,640.0,966.9417,966.9417,966.4231,966.4829,640.0
2024-03-04 11:05:00,967.56,968.07,966.47,967.38,4029.0,964.957,965.4656,963.8699,964.7775,4029.0
2024-03-04 11:10:00,967.38,967.75,966.95,966.95,1000.0,964.7775,965.1465,964.3486,964.3486,1000.0
2024-03-04 11:15:00,967.45,967.45,966.22,967.14,1807.0,964.8473,964.8473,963.6206,964.5381,1807.0
2024-03-04 11:20:00,967.15,967.43,966.57,967.42,770.0,964.5481,964.8274,963.9697,964.8174,770.0
2024-03-04 11:25:00,967.43,970.58,967.43,970.58,1400.0,964.8274,967.9689,964.8274,967.9689,1400.0
2024-03-04 11:30:00,970.03,970.55,969.41,969.42,1780.0,967.4204,967.939,966.802,966.812,1780.0
2024-03-04 11:35:00,969.72,970.45,969.72,970.12,1240.0,967.1112,967.8392,967.1112,967.5101,1240.0
2024-03-04 11:40:00,970.23,970.23,970.23,970.23,100.0,967.6198,967.6198,967.6198,967.6198,100.0
2024-03-04 11:45:00,970.59,971.22,970.58,971.22,652.0,967.9789,968.6072,967.9689,968.6072,652.0
2024-03-04 11:50:00,971.92,972.08,971.61,972.08,786.0,969.3053,969.4648,968.9961,969.4648,786.0
2024-03-04 11:55:00,970.86,971.79,970.86,971.13,504.0,968.2481,969.1756,968.2481,968.5174,504.0
2024-03-04 12:00:00,970.12,970.12,970.12,970.12,100.0,967.5101,967.5101,967.5101,967.5101,100.0
2024-03-04 12:05:00,970.0,970.38,970.0,970.38,862.0,967.3904,967.7694,967.3904,967.7694,862.0
2024-03-04 12:10:00,970.38,970.38,970.38,970.38,0.0,967.7694,967.7694,967.7694,967.7694,0.0
2024-03-04 12:15:00,969.32,970.4,968.86,970.4,2392.0,966.7123,967.7894,966.2535,967.7894,2392.0
2024-03-04 12:20:00,970.12,970.12,969.72,969.72,200.0,967.5101,967.5101,967.1112,967.1112,200.0
2024-03-04 12:25:00,969.72,969.72,969.72,969.72,0.0,967.1112,967.1112,967.1112,967.1112,0.0
2024-03-04 12:30:00,970.46,970.72,970.14,970.57,800.0,967.8492,968.1085,967.5301,967.9589,800.0
2024-03-04 12:35:00,970.6,970.6,970.58,970.58,200.0,967.9888,967.9888,967.9689,967.9689,200.0
2024-03-04 12:40:00,970.58,970.58,970.58,970.58,0.0,967.9689,967.9689,967.9689,967.9689,0.0
2024-03-04 12:45:00,970.92,970.92,968.65,968.66,17979.0,968.308,968.308,966.0441,966.054,17979.0
2024-03-04 12:50:00,968.11,969.76,968.11,969.76,1649.0,965.5055,967.1511,965.5055,967.1511,1649.0
2024-03-04 12:55:00,969.38,969.38,969.38,969.38,200.0,966.7721,966.7721,966.7721,966.7721,200.0
2024-03-04 13:00:00,968.95,968.95,968.62,968.63,500.0,966.3433,966.3433,966.0142,966.0241,500.0
2024-03-04 13:05:00,968.7,969.67,968.52,968.53,300.0,966.0939,967.0613,965.9144,965.9244,300.0
2024-03-04 13:10:00,968.71,968.71,968.7,968.71,1700.0,966.1039,966.1039,966.0939,966.1039,1700.0
2024-03-04 13:15:00,968.01,969.15,968.01,969.15,1514.0,965.4058,966.5427,965.4058,966.5427,1514.0
2024-03-04 13:20:00,969.15,969.15,969.15,969.15,0.0,966.5427,966.5427,966.5427,966.5427,0.0
2024-03-04 13:25:00,967.84,967.84,967.83,967.83,200.0,965.2363,965.2363,965.2263,965.2263,200.0
2024-03-04 13:30:00,967.57,968.15,967.57,967.75,500.0,964.967,965.5454,964.967,965.1465,500.0
2024-03-04 13:35:00,968.5,969.18,968.41,969.18,912.0,965.8945,966.5726,965.8047,966.5726,912.0
2024-03-04 13:40:00,969.12,969.12,969.11,969.12,100.0,966.5128,966.5128,966.5028,966.5128,100.0
2024-03-04 13:45:00,969.44,970.6,969.44,970.6,1600.0,966.8319,967.9888,966.8319,967.9888,1600.0
2024-03-04 13:50:00,970.85,970.85,970.84,970.85,100.0,968.2382,968.2382,968.2282,968.2382,100.0
2024-03-04 13:55:00,971.22,971.22,970.87,970.88,416.0,968.6072,968.6072,968.2581,968.2681,416.0
2024-03-04 14:00:00,971.75,972.47,971.2,972.47,2445.0,969.1357,969.8538,968.5872,969.8538,2445.0
2024-03-04 14:05:00,972.27,972.47,971.7,972.47,1415.0,969.6543,969.8538,969.0859,969.8538,1415.0
2024-03-04 14:10:00,972.17,972.17,970.81,970.81,481.0,969.5546,969.5546,968.1983,968.1983,481.0
2024-03-04 14:15:00,971.55,971.55,971.54,971.55,110.0,968.9363,968.9363,968.9263,968.9363,110.0
2024-03-04 14:20:00,970.96,971.02,968.85,969.53,800.0,968.3479,968.4077,966.2435,966.9217,800.0
2024-03-04 14:25:00,970.25,970.25,970.25,970.25,100.0,967.6398,967.6398,967.6398,967.6398,100.0
2024-03-04 14:30:00,969.36,969.47,969.36,969.46,300.0,966.7522,966.8619,966.7522,966.8519,300.0
2024-03-04 14:35:00,969.49,969.99,968.86,969.4,1855.0,966.8818,967.3805,966.2535,966.7921,1855.0
2024-03-04 14:40:00,969.28,970.27,969.28,969.79,900.0,966.6724,967.6597,966.6724,967.181,900.0
2024-03-04 14:45:00,969.9,969.97,969.87,969.97,3200.0,967.2907,967.3605,967.2608,967.3605,3200.0
2024-03-04 14:50:00,970.71,971.22,970.71,971.22,400.0,968.0985,968.6072,968.0985,968.6072,400.0
2024-03-04 14:55:00,971.65,971.65,971.64,971.65,100.0,969.036,969.036,969.026,969.036,100.0
2024-03-04 15:00:00,971.66,971.66,971.44,971.45,800.0,969.046,969.046,968.8266,968.8365,800.0
2024-03-04 15:05:00,971.45,971.45,970.36,970.84,2106.0,968.8365,968.8365,967.7495,968.2282,2106.0
2024-03-04 15:10:00,970.35,970.79,970.27,970.7,2200.0,967.7395,968.1783,967.6597,968.0886,2200.0
2024-03-04 15:15:00,970.22,970.44,970.11,970.35,1700.0,967.6098,967.8293,967.5001,967.7395,1700.0
2024-03-04 15:20:00,970.43,970.43,970.16,970.23,1708.0,967.8193,967.8193,967.55,967.6198,1708.0
2024-03-04 15:25:00,970.02,970.63,970.01,970.12,1990.0,967.4104,968.0187,967.4004,967.5101,1990.0
2024-03-04 15:30:00,970.41,970.75,970.12,970.75,2100.0,967.7993,968.1384,967.5101,968.1384,2100.0
2024-03-04 15:35:00,970.5,970.5,969.93,970.45,2429.0,967.8891,967.8891,967.3206,967.8392,2429.0
2024-03-04 15:40:00,970.4,970.96,970.03,970.91,5385.0,967.7894,968.3479,967.4204,968.298,5385.0
2024-03-04 15:45:00,971.17,972.0,971.07,971.86,2836.0,968.5573,969.3851,968.4576,969.2454,2836.0
2024-03-04 15:50:00,972.55,973.44,971.33,972.74,6844.0,969.9336,970.8212,968.7169,970.1231,6844.0
2024-03-04 15:55:00,972.64,972.74,971.05,971.19,6618.0,970.0233,970.1231,968.4376,968.5772,6618.0
2024-03-05 09:30:00,972.72,977.67,970.24,971.36,4536.0,970.1031,975.0398,967.6298,968.7468,4536.0
2024-03-05 09:35:00,968.71,968.71,966.82,966.82,200.0,966.1039,966.1039,964.219,964.219,200.0
2024-03-05 09:40:00,965.77,965.77,959.74,964.77,3055.0,963.1718,963.1718,957.158,962.1745,3055.0
2024-03-05 09:45:00,964.5,964.5,962.96,962.96,925.0,961.9052,961.9052,960.3694,960.3694,925.0
2024-03-05 09:50:00,960.58,960.58,959.39,959.5,722.0,957.9958,957.9958,956.809,956.9187,722.0
2024-03-05 09:55:00,960.95,961.26,956.88,956.88,2834.0,958.3648,958.674,954.3057,954.3057,2834.0
2024-03-05 10:00:00,959.84,960.96,957.61,957.91,3638.0,957.2578,958.3748,955.0338,955.333,3638.0
2024-03-05 10:05:00,956.91,957.59,955.07,955.07,3557.0,954.3357,955.0138,952.5006,952.5006,3557.0
2024-03-05 10:10:00,953.29,955.25,953.29,955.25,1182.0,950.7254,952.6801,950.7254,952.6801,1182.0
2024-03-05 10:15:00,956.38,957.83,956.38,957.83,1017.0,953.8071,955.2532,953.8071,955.2532,1017.0
2024-03-05 10:20:00,957.54,957.54,956.18,956.56,1900.0,954.964,954.964,953.6076,953.9866,1900.0
2024-03-05 10:25:00,956.82,958.76,956.69,958.2,2700.0,954.2459,956.1807,954.1162,955.6222,2700.0
2024-03-05 10:30:00,957.66,958.93,957.09,958.61,1748.0,955.0836,956.3502,954.5152,956.0311,1748.0
2024-03-05 10:35:00,957.11,959.09,957.11,957.65,621.0,954.5351,956.5098,954.5351,955.0737,621.0
2024-03-05 10:40:00,959.69,961.3,959.35,960.0,3229.0,957.1082,958.7138,956.7691,957.4173,3229.0
2024-03-05 10:45:00,960.27,960.27,959.33,959.65,1804.0,957.6866,957.6866,956.7491,957.0683,1804.0
2024-03-05 10:50:00,959.66,960.33,958.53,959.5,3233.0,957.0783,957.7465,955.9513,956.9187,3233.0
2024-03-05 10:55:00,959.55,959.55,959.48,959.49,318.0,956.9686,956.9686,956.8987,956.9087,318.0
2024-03-05 11:00:00,959.16,959.47,958.66,959.36,983.0,956.5796,956.8888,956.0809,956.7791,983.0
2024-03-05 11:05:00,960.49,960.79,960.38,960.79,400.0,957.906,958.2052,957.7963,958.2052,400.0
2024-03-05 11:10:00,960.05,960.44,959.55,959.55,600.0,957.4672,957.8562,956.9686,956.9686,600.0
2024-03-05 11:15:00,961.01,961.97,960.99,961.58,612.0,958.4246,959.382,958.4047,958.9931,612.0
2024-03-05 11:20:00,962.54,965.34,962.45,965.34,2600.0,959.9505,962.743,959.8608,962.743,2600.0
2024-03-05 11:25:00,965.97,965.97,965.73,965.73,200.0,963.3713,963.3713,963.1319,963.1319,200.0
2024-03-05 11:30:00,966.57,966.57,966.2,966.2,400.0,963.9697,963.9697,963.6007,963.6007,400.0
2024-03-05 11:35:00,967.08,967.13,967.08,967.13,200.0,964.4783,964.5282,964.4783,964.5282,200.0
2024-03-05 11:40:00,967.75,968.43,966.88,966.88,3487.0,965.1465,965.8247,964.2788,964.2788,3487.0
2024-03-05 11:45:00,966.71,968.1,966.7,968.1,500.0,964.1093,965.4956,964.0993,965.4956,500.0
2024-03-05 11:50:00,967.5,967.54,967.08,967.09,600.0,964.8972,964.9371,964.4783,964.4883,600.0
2024-03-05 11:55:00,967.17,967.17,965.78,966.56,2637.0,964.5681,964.5681,963.1818,963.9597,2637.0
2024-03-05 12:00:00,967.42,967.42,967.42,967.42,170.0,964.8174,964.8174,964.8174,964.8174,170.0
2024-03-05 12:05:00,966.95,967.03,966.42,966.43,1400.0,964.3486,964.4284,963.8201,963.83,1400.0
2024-03-05 12:10:00,966.36,966.41,964.6,965.45,1300.0,963.7602,963.8101,962.005,962.8527,1300.0
2024-03-05 12:15:00,965.0,965.0,964.17,964.17,501.0,962.4039,962.4039,961.5761,961.5761,501.0
2024-03-05 12:20:00,964.2,964.24,963.48,964.24,2115.0,961.606,961.6459,960.888,961.6459,2115.0
2024-03-05 12:25:00,964.85,965.0,963.81,963.81,799.0,962.2543,962.4039,961.2171,961.2171,799.0
2024-03-05 12:30:00,964.93,964.93,964.26,964.53,806.0,962.3341,962.3341,961.6659,961.9352,806.0
2024-03-05 12:35:00,964.35,964.51,964.34,964.51,200.0,961.7556,961.9152,961.7457,961.9152,200.0
2024-03-05 12:40:00,964.5,964.84,964.5,964.78,400.0,961.9052,962.2443,961.9052,962.1845,400.0
2024-03-05 12:45:00,964.94,965.33,964.58,964.73,2109.0,962.3441,962.733,961.985,962.1346,2109.0
2024-03-05 12:50:00,964.75,964.77,964.45,964.46,400.0,962.1546,962.1745,961.8554,961.8653,400.0
2024-03-05 12:55:00,964.54,964.54,962.96,962.97,3007.0,961.9451,961.9451,960.3694,960.3794,3007.0
2024-03-05 13:00:00,962.77,962.77,962.33,962.34,300.0,960.1799,960.1799,959.7411,959.751,300.0
2024-03-05 13:05:00,962.17,962.21,962.04,962.11,600.0,959.5815,959.6214,959.4519,959.5217,600.0
2024-03-05 13:10:00,961.59,962.14,961.59,962.1,500.0,959.0031,959.5516,959.0031,959.5117,500.0
2024-03-05 13:15:00,962.35,963.2,961.9,962.18,4653.0,959.761,960.6087,959.3122,959.5915,4653.0
2024-03-05 13:20:00,962.18,962.18,962.18,962.18,0.0,959.5915,959.5915,959.5915,959.5915,0.0
2024-03-05 13:25:00,963.22,965.04,963.22,965.04,500.0,960.6287,962.4438,960.6287,962.4438,500.0
2024-03-05 13:30:00,965.57,965.91,965.05,965.05,928.0,962.9724,963.3114,962.4538,962.4538,928.0
2024-03-05 13:35:00,965.15,965.15,963.93,964.18,2500.0,962.5535,962.5535,961.3368,961.5861,2500.0
2024-03-05 13:40:00,964.17,964.17,961.74,961.74,500.0,961.5761,961.5761,959.1527,959.1527,500.0
2024-03-05 13:45:00,962.19,963.59,962.19,963.19,1100.0,959.6015,960.9977,959.6015,960.5988,1100.0
2024-03-05 13:50:00,963.04,963.04,963.04,963.04,100.0,960.4492,960.4492,960.4492,960.4492,100.0
2024-03-05 13:55:00,962.74,962.74,961.38,961.38,1269.0,960.15,960.15,958.7936,958.7936,1269.0
2024-03-05 14:00:00,962.48,962.5,962.48,962.5,200.0,959.8907,959.9106,959.8907,959.9106,200.0
2024-03-05 14:05:00,962.0,965.18,962.0,965.18,1149.0,959.412,962.5834,959.412,962.5834,1149.0
2024-03-05 14:10:00,964.31,964.5,963.9,963.9,500.0,961.7157,961.9052,961.3069,961.3069,500.0
2024-03-05 14:15:00,963.95,964.61,963.95,964.61,400.0,961.3567,962.0149,961.3567,962.0149,400.0
2024-03-05 14:20:00,964.75,964.75,964.47,964.47,300.0,962.1546,962.1546,961.8753,961.8753,300.0
2024-03-05 14:25:00,964.97,965.25,964.55,964.75,900.0,962.374,962.6532,961.9551,962.1546,900.0
2024-03-05 14:30:00,964.64,964.64,963.86,963.86,700.0,962.0449,962.0449,961.267,961.267,700.0
2024-03-05 14:35:00,964.38,965.17,964.38,965.12,1121.0,961.7856,962.5734,961.7856,962.5236,1121.0
2024-03-05 14:40:00,964.56,965.35,964.56,965.25,1751.0,961.9651,962.753,961.9651,962.6532,1751.0
2024-03-05 14:45:00,965.35,965.35,963.32,964.32,5465.0,962.753,962.753,960.7284,961.7257,5465.0
2024-03-05 14:50:00,963.62,964.26,963.62,964.25,264.0,961.0276,961.6659,961.0276,961.6559,264.0
2024-03-05 14:55:00,964.22,964.22,963.3,963.93,2943.0,961.626,961.626,960.7085,961.3368,2943.0
2024-03-05 15:00:00,964.6,965.35,964.6,964.78,1529.0,962.005,962.753,962.005,962.1845,1529.0
2024-03-05 15:05:00,965.35,965.35,963.92,964.11,1549.0,962.753,962.753,961.3268,961.5163,1549.0
2024-03-05 15:10:00,964.54,965.45,964.54,964.72,1335.0,961.9451,962.8527,961.9451,962.1246,1335.0
2024-03-05 15:15:00,964.14,964.4,963.38,964.01,1705.0,961.5462,961.8055,960.7883,961.4166,1705.0
2024-03-05 15:20:00,964.21,964.43,963.06,963.5,2442.0,961.616,961.8354,960.4691,960.9079,2442.0
2024-03-05 15:25:00,962.46,963.13,961.3,961.3,2200.0,959.8707,960.5389,958.7138,958.7138,2200.0
2024-03-05 15:30:00,961.8,963.15,961.79,963.15,2511.0,959.2125,960.5589,959.2025,960.5589,2511.0
2024-03-05 15:35:00,964.49,965.23,963.88,964.92,2200.0,961.8953,962.6333,961.2869,962.3241,2200.0
2024-03-05 15:40:00,964.9,965.45,964.52,964.64,3779.0,962.3042,962.8527,961.9252,962.0449,3779.0
2024-03-05 15:45:00,964.8,965.55,964.8,965.46,2537.0,962.2044,962.9524,962.2044,962.8627,2537.0
2024-03-05 15:50:00,965.61,965.84,964.2,964.78,8339.0,963.0123,963.2416,961.606,962.1845,8339.0
2024-03-05 15:55:00,964.6,965.56,964.03,965.56,6670.0,962.005,962.9624,961.4365,962.9624,6670.0
2024-03-06 09:30:00,959.23,960.86,959.1,960.53,6765.0,956.6494,958.275,956.5198,957.9459,6765.0
2024-03-06 09:35:00,958.99,958.99,955.64,958.6,2266.0,956.4101,956.4101,953.0691,956.0211,2266.0
2024-03-06 09:40:00,957.23,959.4,957.23,957.6,1095.0,954.6548,956.819,954.6548,955.0238,1095.0
2024-03-06 09:45:00,957.13,958.28,955.56,956.53,2150.0,954.5551,955.702,952.9893,953.9567,2150.0
2024-03-06 09:50:00,956.37,960.29,956.26,960.24,1717.0,953.7971,957.7066,953.6874,957.6567,1717.0
2024-03-06 09:55:00,959.93,962.42,959.3,961.25,2973.0,957.3475,959.8308,956.7192,958.664,2973.0
2024-03-06 10:00:00,961.37,962.65,958.2,958.26,4415.0,958.7837,960.0602,955.6222,955.682,4415.0
2024-03-06 10:05:00,959.43,962.0,959.43,962.0,1861.0,956.8489,959.412,956.8489,959.412,1861.0
2024-03-06 10:10:00,963.29,963.29,961.79,961.79,900.0,960.6985,960.6985,959.2025,959.2025,900.0
2024-03-06 10:15:00,961.7,962.62,961.65,962.6,961.0,959.1128,960.0303,959.0629,960.0103,961.0
2024-03-06 10:20:00,962.2,962.58,961.67,962.31,800.0,959.6114,959.9904,959.0829,959.7211,800.0
2024-03-06 10:25:00,962.17,963.42,961.42,963.38,1430.0,959.5815,960.8281,958.8335,960.7883,1430.0
2024-03-06 10:30:00,963.76,965.0,963.76,964.94,887.0,961.1672,962.4039,961.1672,962.3441,887.0
2024-03-06 10:35:00,965.87,966.4,964.84,964.84,1326.0,963.2716,963.8001,962.2443,962.2443,1326.0
2024-03-06 10:40:00,964.58,965.88,964.58,965.88,200.0,961.985,963.2815,961.985,963.2815,200.0
2024-03-06 10:45:00,966.22,966.22,965.46,965.46,800.0,963.6206,963.6206,962.8627,962.8627,800.0
2024-03-06 10:50:00,966.55,968.68,966.34,968.41,832.0,963.9497,966.074,963.7403,965.8047,832.0
2024-03-06 10:55:00,968.86,970.0,968.8,970.0,700.0,966.2535,967.3904,966.1937,967.3904,700.0
2024-03-06 11:00:00,970.56,970.64,970.05,970.52,2200.0,967.9489,968.0287,967.4403,967.909,2200.0
2024-03-06 11:05:00,970.69,971.59,970.68,971.59,800.0,968.0786,968.9762,968.0686,968.9762,800.0
2024-03-06 11:10:00,971.69,971.69,970.42,970.7,2700.0,969.0759,969.0759,967.8093,968.0886,2700.0
2024-03-06 11:15:00,971.63,971.63,970.19,970.19,200.0,969.0161,969.0161,967.5799,967.5799,200.0
2024-03-06 11:20:00,970.57,970.94,970.56,970.94,300.0,967.9589,968.3279,967.9489,968.3279,300.0
2024-03-06 11:25:00,971.17,971.9,971.17,971.9,700.0,968.5573,969.2853,968.5573,969.2853,700.0
2024-03-06 11:30:00,971.44,971.58,970.91,971.09,900.0,968.8266,968.9662,968.298,968.4775,900.0
2024-03-06 11:35:00,970.86,971.89,970.85,971.89,401.0,968.2481,969.2754,968.2382,969.2754,401.0
2024-03-06 11:40:00,972.03,972.63,972.03,972.63,250.0,969.415,970.0134,969.415,970.0134,250.0
2024-03-06 11:45:00,972.07,972.2,971.54,972.01,800.0,969.4549,969.5845,968.9263,969.395,800.0
2024-03-06 11:50:00,971.51,971.55,971.2,971.55,758.0,968.8964,968.9363,968.5872,968.9363,758.0
2024-03-06 11:55:00,972.04,972.23,972.04,972.23,200.0,969.425,969.6144,969.425,969.6144,200.0
2024-03-06 12:00:00,971.96,972.74,971.96,972.74,700.0,969.3452,970.1231,969.3452,970.1231,700.0
2024-03-06 12:05:00,972.8,973.18,972.19,973.18,700.0,970.1829,970.5619,969.5745,970.5619,700.0
2024-03-06 12:10:00,973.18,973.24,972.72,972.73,300.0,970.5619,970.6217,970.1031,970.1131,300.0
2024-03-06 12:15:00,972.5,973.0,972.5,972.81,1012.0,969.8837,970.3824,969.8837,970.1929,1012.0
2024-03-06 12:20:00,972.76,974.17,972.2,974.17,1779.0,970.143,971.5492,969.5845,971.5492,1779.0
2024-03-06 12:25:00,974.04,974.18,973.32,973.33,1000.0,971.4196,971.5592,970.7015,970.7115,1000.0
2024-03-06 12:30:00,972.82,973.24,972.62,972.72,1600.0,970.2029,970.6217,970.0034,970.1031,1600.0
2024-03-06 12:35:00,972.62,972.84,972.61,972.84,300.0,970.0034,970.2228,969.9934,970.2228,300.0
2024-03-06 12:40:00,972.84,973.03,972.2,972.45,700.0,970.2228,970.4123,969.5845,969.8338,700.0
2024-03-06 12:45:00,972.26,972.38,971.89,972.19,800.0,969.6444,969.764,969.2754,969.5745,800.0
2024-03-06 12:50:00,972.12,972.29,972.0,972.04,500.0,969.5047,969.6743,969.3851,969.425,500.0
2024-03-06 12:55:00,971.74,971.74,970.98,971.32,949.0,969.1258,969.1258,968.3678,968.7069,949.0
2024-03-06 13:00:00,971.25,971.53,970.75,971.53,1152.0,968.6371,968.9163,968.1384,968.9163,1152.0
2024-03-06 13:05:00,971.19,971.19,970.71,971.08,700.0,968.5772,968.5772,968.0985,968.4675,700.0
2024-03-06 13:10:00,970.92,970.92,970.34,970.75,1004.0,968.308,968.308,967.7295,968.1384,1004.0
2024-03-06 13:15:00,970.74,971.48,970.74,971.48,700.0,968.1284,968.8665,968.1284,968.8665,700.0
2024-03-06 13:20:00,971.4,971.4,971.08,971.08,400.0,968.7867,968.7867,968.4675,968.4675,400.0
2024-03-06 13:25:00,970.95,970.95,970.77,970.77,200.0,968.3379,968.3379,968.1584,968.1584,200.0
2024-03-06 13:30:00,971.06,971.06,969.18,969.18,1342.0,968.4476,968.4476,966.5726,966.5726,1342.0
2024-03-06 13:35:00,968.41,969.65,968.41,969.65,400.0,965.8047,967.0414,965.8047,967.0414,400.0
2024-03-06 13:40:00,969.88,969.99,969.88,969.99,200.0,967.2708,967.3805,967.2708,967.3805,200.0
2024-03-06 13:45:00,969.72,970.07,968.46,968.67,2758.0,967.1112,967.4603,965.8546,966.064,2758.0
2024-03-06 13:50:00,968.75,970.34,968.4,970.34,3060.0,966.1438,967.7295,965.7947,967.7295,3060.0
2024-03-06 13:55:00,970.25,970.59,970.25,970.59,200.0,967.6398,967.9789,967.6398,967.9789,200.0
2024-03-06 14:00:00,970.65,971.28,970.17,970.53,2677.0,968.0387,968.667,967.56,967.919,2677.0
2024-03-06 14:05:00,970.79,971.51,970.77,971.13,2479.0,968.1783,968.8964,968.1584,968.5174,2479.0
2024-03-06 14:10:00,970.97,971.97,970.87,971.23,2658.0,968.3578,969.3551,968.2581,968.6171,2658.0
2024-03-06 14:15:00,970.83,971.26,970.82,970.92,500.0,968.2182,968.6471,968.2082,968.308,500.0
2024-03-06 14:20:00,970.59,971.53,970.59,971.46,1730.0,967.9789,968.9163,967.9789,968.8465,1730.0
2024-03-06 14:25:00,971.07,972.4,970.73,971.98,1298.0,968.4576,969.784,968.1185,969.3651,1298.0
2024-03-06 14:30:00,971.93,971.97,971.03,971.03,1000.0,969.3152,969.3551,968.4177,968.4177,1000.0
2024-03-06 14:35:00,971.32,971.32,970.99,971.0,502.0,968.7069,968.7069,968.3778,968.3878,502.0
2024-03-06 14:40:00,970.7,972.2,970.7,971.72,839.0,968.0886,969.5845,968.0886,969.1058,839.0
2024-03-06 14:45:00,971.93,971.93,971.36,971.36,700.0,969.3152,969.3152,968.7468,968.7468,700.0
2024-03-06 14:50:00,971.26,972.69,971.11,972.69,1200.0,968.6471,970.0732,968.4975,970.0732,1200.0
2024-03-06 14:55:00,972.5,973.43,972.5,973.43,500.0,969.8837,970.8112,969.8837,970.8112,500.0
2024-03-06 15:00:00,973.5,973.5,972.36,972.62,1600.0,970.881,970.881,969.7441,970.0034,1600.0
2024-03-06 15:05:00,972.35,972.57,972.11,972.11,400.0,969.7341,969.9535,969.4948,969.4948,400.0
2024-03-06 15:10:00,972.58,973.25,971.8,972.08,2018.0,969.9635,970.6317,969.1856,969.4648,2018.0
2024-03-06 15:15:00,971.93,972.76,971.93,972.76,650.0,969.3152,970.143,969.3152,970.143,650.0
2024-03-06 15:20:00,972.71,972.71,971.53,972.0,1995.0,970.0932,970.0932,968.9163,969.3851,1995.0
2024-03-06 15:25:00,972.31,972.5,971.53,972.31,2025.0,969.6942,969.8837,968.9163,969.6942,2025.0
2024-03-06 15:30:00,972.03,972.14,972.03,972.14,400.0,969.415,969.5247,969.415,969.5247,400.0
2024-03-06 15:35:00,972.47,972.58,970.96,970.96,4600.0,969.8538,969.9635,968.3479,968.3479,4600.0
2024-03-06 15:40:00,970.93,972.03,970.7,972.03,2709.0,968.3179,969.415,968.0886,969.415,2709.0
2024-03-06 15:45:00,973.12,973.96,972.46,973.96,1500.0,970.502,971.3398,969.8438,971.3398,1500.0
2024-03-06 15:50:00,973.81,973.81,970.68,971.45,5707.0,971.1902,971.1902,968.0686,968.8365,5707.0
2024-03-06 15:55:00,971.97,973.56,971.25,972.18,17393.0,969.3551,970.9409,968.6371,969.5646,17393.0
2024-03-07 09:30:00,971.13,977.59,971.13,976.92,17154.0,968.5174,974.96,968.5174,974.2918,17154.0
2024-03-07 09:35:00,974.7,975.08,973.0,973.0,1845.0,972.0778,972.4568,970.3824,970.3824,1845.0
2024-03-07 09:40:00,973.49,973.58,973.41,973.41,900.0,970.8711,970.9608,970.7913,970.7913,900.0
2024-03-07 09:45:00,974.31,974.59,973.47,973.48,605.0,971.6888,971.9681,970.8511,970.8611,605.0
2024-03-07 09:50:00,974.15,974.15,971.71,971.72,1490.0,971.5293,971.5293,969.0958,969.1058,1490.0
2024-03-07 09:55:00,971.0,972.32,970.56,972.32,935.0,968.3878,969.7042,967.9489,969.7042,935.0
2024-03-07 10:00:00,972.16,973.23,971.97,973.02,3088.0,969.5446,970.6118,969.3551,970.4023,3088.0
2024-03-07 10:05:00,973.0,973.73,972.46,973.73,800.0,970.3824,971.1104,969.8438,971.1104,800.0
2024-03-07 10:10:00,973.59,973.6,973.27,973.28,1005.0,970.9708,970.9808,970.6516,970.6616,1005.0
2024-03-07 10:15:00,973.91,974.43,973.58,973.75,1098.0,971.2899,971.8085,970.9608,971.1304,1098.0
2024-03-07 10:20:00,973.43,973.43,970.57,970.58,913.0,970.8112,970.8112,967.9589,967.9689,913.0
2024-03-07 10:25:00,970.61,970.98,969.87,970.98,3610.0,967.9988,968.3678,967.2608,968.3678,3610.0
2024-03-07 10:30:00,970.91,971.72,970.91,971.72,403.0,968.298,969.1058,968.298,969.1058,403.0
2024-03-07 10:35:00,971.51,972.17,971.51,972.17,581.0,968.8964,969.5546,968.8964,969.5546,581.0
2024-03-07 10:40:00,971.49,972.47,971.49,972.47,814.0,968.8764,969.8538,968.8764,969.8538,814.0
2024-03-07 10:45:00,971.99,971.99,971.66,971.86,500.0,969.3751,969.3751,969.046,969.2454,500.0
2024-03-07 10:50:00,971.35,971.83,971.08,971.36,1500.0,968.7368,969.2155,968.4675,968.7468,1500.0
2024-03-07 10:55:00,971.36,971.36,971.36,971.36,0.0,968.7468,968.7468,968.7468,968.7468,0.0
2024-03-07 11:00:00,972.6,973.65,972.59,973.65,300.0,969.9834,971.0306,969.9735,971.0306,300.0
2024-03-07 11:05:00,973.65,973.65,973.65,973.65,0.0,971.0306,971.0306,971.0306,971.0306,0.0
2024-03-07 11:10:00,973.56,973.56,972.79,973.05,1000.0,970.9409,970.9409,970.1729,970.4322,1000.0
2024-03-07 11:15:00,973.4,973.4,973.4,973.4,100.0,970.7813,970.7813,970.7813,970.7813,100.0
2024-03-07 11:20:00,972.91,973.59,972.68,973.59,1187.0,970.2926,970.9708,970.0632,970.9708,1187.0
2024-03-07 11:25:00,974.05,975.04,973.7,975.0,801.0,971.4295,972.4169,971.0805,972.377,801.0
2024-03-07 11:30:00,974.8,975.41,974.78,975.05,3675.0,972.1775,972.7859,972.1576,972.4269,3675.0
2024-03-07 11:35:00,975.05,975.05,974.31,974.42,1200.0,972.4269,972.4269,971.6888,971.7985,1200.0
2024-03-07 11:40:00,974.43,975.21,974.43,975.13,2297.0,971.8085,972.5864,971.8085,972.5066,2297.0
2024-03-07 11:45:00,975.15,975.37,974.11,974.63,1200.0,972.5266,972.746,971.4894,972.008,1200.0
2024-03-07 11:50:00,974.31,974.31,974.3,974.31,100.0,971.6888,971.6888,971.6789,971.6888,100.0
2024-03-07 11:55:00,974.16,974.22,974.14,974.22,300.0,971.5392,971.5991,971.5193,971.5991,300.0
2024-03-07 12:00:00,975.01,975.01,974.07,974.07,525.0,972.387,972.387,971.4495,971.4495,525.0
2024-03-07 12:05:00,974.09,974.87,973.99,974.0,1037.0,971.4694,972.2473,971.3697,971.3797,1037.0
2024-03-07 12:10:00,974.42,974.42,973.81,974.22,787.0,971.7985,971.7985,971.1902,971.5991,787.0
2024-03-07 12:15:00,973.88,973.94,973.86,973.94,446.0,971.26,971.3198,971.2401,971.3198,446.0
2024-03-07 12:20:00,974.03,974.03,974.02,974.03,100.0,971.4096,971.4096,971.3996,971.4096,100.0
2024-03-07 12:25:00,974.63,975.12,974.0,974.0,400.0,972.008,972.4967,971.3797,971.3797,400.0
2024-03-07 12:30:00,973.92,973.92,973.79,973.79,600.0,971.2999,971.2999,971.1702,971.1702,600.0
2024-03-07 12:35:00,973.96,974.17,973.96,974.17,200.0,971.3398,971.5492,971.3398,971.5492,200.0
2024-03-07 12:40:00,974.27,974.46,972.56,973.71,789.0,971.649,971.8384,969.9436,971.0905,789.0
2024-03-07 12:45:00,973.94,974.25,973.94,974.21,900.0,971.3198,971.629,971.3198,971.5891,900.0
2024-03-07 12:50:00,974.08,974.31,973.99,974.31,600.0,971.4595,971.6888,971.3697,971.6888,600.0
2024-03-07 12:55:00,974.25,974.25,973.06,973.06,600.0,971.629,971.629,970.4422,970.4422,600.0
2024-03-07 13:00:00,973.0,973.0,972.99,973.0,100.0,970.3824,970.3824,970.3724,970.3824,100.0
2024-03-07 13:05:00,972.54,973.18,972.3,972.3,312.0,969.9236,970.5619,969.6843,969.6843,312.0
2024-03-07 13:10:00,973.64,973.73,973.64,973.73,200.0,971.0206,971.1104,971.0206,971.1104,200.0
2024-03-07 13:15:00,973.51,973.88,973.51,973.55,300.0,970.891,971.26,970.891,970.9309,300.0
2024-03-07 13:20:00,974.16,974.16,973.62,973.68,300.0,971.5392,971.5392,971.0007,971.0605,300.0
2024-03-07 13:25:00,973.26,973.26,973.15,973.15,500.0,970.6417,970.6417,970.532,970.532,500.0
2024-03-07 13:30:00,972.79,973.39,972.79,973.39,306.0,970.1729,970.7713,970.1729,970.7713,306.0
2024-03-07 13:35:00,973.31,973.31,973.31,973.31,100.0,970.6915,970.6915,970.6915,970.6915,100.0
2024-03-07 13:40:00,972.84,973.48,972.84,973.48,300.0,970.2228,970.8611,970.2228,970.8611,300.0
2024-03-07 13:45:00,973.99,974.2,973.98,974.2,679.0,971.3697,971.5791,971.3597,971.5791,679.0
2024-03-07 13:50:00,974.83,974.83,974.77,974.77,200.0,972.2074,972.2074,972.1476,972.1476,200.0
2024-03-07 13:55:00,975.0,975.14,973.74,973.74,3546.0,972.377,972.5166,971.1204,971.1204,3546.0
2024-03-07 14:00:00,972.99,972.99,972.98,972.99,100.0,970.3724,970.3724,970.3624,970.3724,100.0
2024-03-07 14:05:00,974.33,974.33,972.91,973.63,481.0,971.7088,971.7088,970.2926,971.0107,481.0
2024-03-07 14:10:00,972.88,973.48,972.87,973.48,400.0,970.2627,970.8611,970.2527,970.8611,400.0
2024-03-07 14:15:00,972.88,974.24,972.88,974.0,887.0,970.2627,971.619,970.2627,971.3797,887.0
2024-03-07 14:20:00,974.5,974.5,973.21,973.43,1255.0,971.8783,971.8783,970.5918,970.8112,1255.0
2024-03-07 14:25:00,973.78,973.82,973.38,973.38,300.0,971.1603,971.2002,970.7613,970.7613,300.0
2024-03-07 14:30:00,973.63,974.38,973.63,974.01,500.0,971.0107,971.7587,971.0107,971.3897,500.0
2024-03-07 14:35:00,974.01,974.4,974.01,974.14,600.0,971.3897,971.7786,971.3897,971.5193,600.0
2024-03-07 14:40:00,974.13,974.13,973.58,973.83,1459.0,971.5093,971.5093,970.9608,971.2101,1459.0
2024-03-07 14:45:00,973.42,973.66,973.29,973.29,300.0,970.8012,971.0406,970.6716,970.6716,300.0
2024-03-07 14:50:00,973.41,974.16,973.41,974.13,1000.0,970.7913,971.5392,970.7913,971.5093,1000.0
2024-03-07 14:55:00,974.13,974.2,973.46,973.54,2100.0,971.5093,971.5791,970.8411,970.9209,2100.0
2024-03-07 15:00:00,973.75,973.76,972.73,972.75,500.0,971.1304,971.1403,970.1131,970.133,500.0
2024-03-07 15:05:00,973.56,974.38,973.55,974.17,913.0,970.9409,971.7587,970.9309,971.5492,913.0
2024-03-07 15:10:00,974.64,975.86,974.15,975.86,500.0,972.018,973.2347,971.5293,973.2347,500.0
2024-03-07 15:15:00,977.07,978.29,976.74,978.28,1868.0,974.4414,975.6581,974.1123,975.6482,1868.0
2024-03-07 15:20:00,978.82,979.25,978.47,978.55,1638.0,976.1867,976.6156,975.8377,975.9174,1638.0
2024-03-07 15:25:00,977.77,978.17,977.36,978.17,700.0,975.1395,975.5385,974.7306,975.5385,700.0
2024-03-07 15:30:00,978.65,978.65,977.0,977.0,1300.0,976.0172,976.0172,974.3716,974.3716,1300.0
2024-03-07 15:35:00,977.58,977.63,977.58,977.63,300.0,974.95,974.9999,974.95,974.9999,300.0
2024-03-07 15:40:00,977.64,977.67,975.7,975.7,5826.0,975.0099,975.0398,973.0751,973.0751,5826.0
2024-03-07 15:45:00,976.12,976.12,974.42,975.42,5900.0,973.494,973.494,971.7985,972.7959,5900.0
2024-03-07 15:50:00,975.4,975.4,973.71,974.79,4400.0,972.7759,972.7759,971.0905,972.1676,4400.0
2024-03-07 15:55:00,975.09,975.25,972.37,973.47,14632.0,972.4667,972.6263,969.7541,970.8511,14632.0
2024-03-08 09:30:00,973.34,973.34,968.92,969.48,5633.0,970.7215,970.7215,966.3133,966.8718,5633.0
2024-03-08 09:35:00,970.5,970.5,964.02,965.82,998.0,967.8891,967.8891,961.4265,963.2217,998.0
2024-03-08 09:40:00,964.24,969.24,964.24,969.24,1622.0,961.6459,966.6325,961.6459,966.6325,1622.0
2024-03-08 09:45:00,967.57,970.22,967.57,970.0,1400.0,964.967,967.6098,964.967,967.3904,1400.0
2024-03-08 09:50:00,970.0,970.0,970.0,970.0,0.0,967.3904,967.3904,967.3904,967.3904,0.0
2024-03-08 09:55:00,968.75,968.8,966.72,966.72,1094.0,966.1438,966.1937,964.1193,964.1193,1094.0
2024-03-08 10:00:00,969.18,969.91,968.82,969.91,1028.0,966.5726,967.3007,966.2136,967.3007,1028.0
2024-03-08 10:05:00,968.69,968.69,965.79,965.79,1000.0,966.084,966.084,963.1918,963.1918,1000.0
2024-03-08 10:10:00,965.36,966.91,965.36,966.76,500.0,962.7629,964.3088,962.7629,964.1592,500.0
2024-03-08 10:15:00,967.66,968.66,965.9,965.9,3039.0,965.0567,966.054,963.3015,963.3015,3039.0
2024-03-08 10:20:00,965.09,965.93,964.8,965.93,900.0,962.4936,963.3314,962.2044,963.3314,900.0
2024-03-08 10:25:00,968.66,968.66,966.21,966.83,1054.0,966.054,966.054,963.6106,964.229,1054.0
2024-03-08 10:30:00,966.01,966.43,965.16,966.43,1180.0,963.4112,963.83,962.5635,963.83,1180.0
2024-03-08 10:35:00,966.36,967.42,966.36,966.7,1004.0,963.7602,964.8174,963.7602,964.0993,1004.0
2024-03-08 10:40:00,968.57,968.57,966.71,967.71,600.0,965.9643,965.9643,964.1093,965.1066,600.0
2024-03-08 10:45:00,967.43,967.43,965.04,965.12,500.0,964.8274,964.8274,962.4438,962.5236,500.0
2024-03-08 10:50:00,965.63,967.29,965.63,967.17,500.0,963.0322,964.6877,963.0322,964.5681,500.0
2024-03-08 10:55:00,967.17,967.17,967.17,967.17,0.0,964.5681,964.5681,964.5681,964.5681,0.0
2024-03-08 11:00:00,969.15,969.79,969.15,969.78,539.0,966.5427,967.181,966.5427,967.171,539.0
2024-03-08 11:05:00,969.65,969.65,969.46,969.46,200.0,967.0414,967.0414,966.8519,966.8519,200.0
2024-03-08 11:10:00,969.59,971.0,969.57,971.0,406.0,966.9815,968.3878,966.9616,968.3878,406.0
2024-03-08 11:15:00,970.0,974.99,970.0,972.88,2639.0,967.3904,972.367,967.3904,970.2627,2639.0
2024-03-08 11:20:00,972.03,973.34,972.03,973.34,200.0,969.415,970.7215,969.415,970.7215,200.0
2024-03-08 11:25:00,972.41,972.85,972.36,972.36,500.0,969.794,970.2328,969.7441,969.7441,500.0
2024-03-08 11:30:00,974.5,974.5,972.89,972.89,982.0,971.8783,971.8783,970.2727,970.2727,982.0
2024-03-08 11:35:00,972.03,972.94,971.8,971.8,500.0,969.415,970.3225,969.1856,969.1856,500.0
2024-03-08 11:40:00,972.38,972.39,971.18,971.18,681.0,969.764,969.774,968.5673,968.5673,681.0
2024-03-08 11:45:00,971.99,973.16,971.99,972.2,1058.0,969.3751,970.5419,969.3751,969.5845,1058.0
2024-03-08 11:50:00,973.69,973.93,973.69,973.93,585.0,971.0705,971.3099,971.0705,971.3099,585.0
2024-03-08 11:55:00,973.83,974.57,973.83,974.57,200.0,971.2101,971.9481,971.2101,971.9481,200.0
2024-03-08 12:00:00,974.47,976.0,974.46,975.02,2835.0,971.8484,973.3743,971.8384,972.3969,2835.0
2024-03-08 12:05:00,975.02,975.02,975.02,975.02,0.0,972.3969,972.3969,972.3969,972.3969,0.0
2024-03-08 12:10:00,973.32,973.32,972.82,973.0,442.0,970.7015,970.7015,970.2029,970.3824,442.0
2024-03-08 12:15:00,973.42,973.42,972.86,972.86,200.0,970.8012,970.8012,970.2427,970.2427,200.0
2024-03-08 12:20:00,974.0,974.0,974.0,974.0,100.0,971.3797,971.3797,971.3797,971.3797,100.0
2024-03-08 12:25:00,973.82,974.05,973.04,973.04,400.0,971.2002,971.4295,970.4223,970.4223,400.0
2024-03-08 12:30:00,973.04,973.04,973.04,973.04,0.0,970.4223,970.4223,970.4223,970.4223,0.0
2024-03-08 12:35:00,973.04,973.04,973.04,973.04,0.0,970.4223,970.4223,970.4223,970.4223,0.0
2024-03-08 12:40:00,973.04,973.04,973.04,973.04,0.0,970.4223,970.4223,970.4223,970.4223,0.0
2024-03-08 12:45:00,972.52,972.52,972.52,972.52,100.0,969.9037,969.9037,969.9037,969.9037,100.0
2024-03-08 12:50:00,971.89,972.36,970.92,970.92,1000.0,969.2754,969.7441,968.308,968.308,1000.0
2024-03-08 12:55:00,972.14,973.1,971.46,972.78,1002.0,969.5247,970.4821,968.8465,970.163,1002.0
2024-03-08 13:00:00,972.18,972.7,970.63,970.82,2895.0,969.5646,970.0832,968.0187,968.2082,2895.0
2024-03-08 13:05:00,970.82,970.82,970.82,970.82,0.0,968.2082,968.2082,968.2082,968.2082,0.0
2024-03-08 13:10:00,970.79,970.94,970.78,970.91,400.0,968.1783,968.3279,968.1683,968.298,400.0
2024-03-08 13:15:00,971.0,971.0,971.0,971.0,200.0,968.3878,968.3878,968.3878,968.3878,200.0
2024-03-08 13:20:00,971.0,971.0,971.0,971.0,0.0,968.3878,968.3878,968.3878,968.3878,0.0
2024-03-08 13:25:00,970.37,970.61,970.36,970.61,900.0,967.7594,967.9988,967.7495,967.9988,900.0
2024-03-08 13:30:00,970.17,970.17,970.17,970.17,344.0,967.56,967.56,967.56,967.56,344.0
2024-03-08 13:35:00,968.86,968.86,965.83,966.85,3620.0,966.2535,966.2535,963.2317,964.2489,3620.0
2024-03-08 13:40:00,966.56,966.68,965.64,965.64,500.0,963.9597,964.0794,963.0422,963.0422,500.0
2024-03-08 13:45:00,967.61,967.61,965.16,966.05,1400.0,965.0069,965.0069,962.5635,963.4511,1400.0
2024-03-08 13:50:00,964.82,964.97,963.6,963.6,1200.0,962.2244,962.374,961.0077,961.0077,1200.0
2024-03-08 13:55:00,963.69,964.3,962.81,964.22,1200.0,961.0974,961.7058,960.2198,961.626,1200.0
2024-03-08 14:00:00,963.84,964.84,963.74,963.75,1000.0,961.247,962.2443,961.1473,961.1573,1000.0
2024-03-08 14:05:00,963.34,964.28,963.28,964.0,2220.0,960.7484,961.6858,960.6885,961.4066,2220.0
2024-03-08 14:10:00,963.68,964.86,963.6,964.14,2300.0,961.0874,962.2643,961.0077,961.5462,2300.0
2024-03-08 14:15:00,964.66,966.4,964.66,965.58,400.0,962.0648,963.8001,962.0648,962.9823,400.0
2024-03-08 14:20:00,966.49,968.0,966.11,966.12,1700.0,963.8899,965.3958,963.5109,963.5209,1700.0
2024-03-08 14:25:00,966.62,966.67,966.62,966.67,200.0,964.0195,964.0694,964.0195,964.0694,200.0
2024-03-08 14:30:00,966.9,966.9,965.47,966.81,420.0,964.2988,964.2988,962.8726,964.209,420.0
2024-03-08 14:35:00,966.65,966.65,965.95,965.96,250.0,964.0495,964.0495,963.3513,963.3613,250.0
2024-03-08 14:40:00,966.39,967.18,966.39,967.18,993.0,963.7902,964.578,963.7902,964.578,993.0
2024-03-08 14:45:00,966.54,966.74,966.54,966.55,600.0,963.9397,964.1392,963.9397,963.9497,600.0
2024-03-08 14:50:00,966.6,968.31,966.6,968.31,700.0,963.9996,965.705,963.9996,965.705,700.0
2024-03-08 14:55:00,968.03,968.19,967.22,968.19,900.0,965.4257,965.5853,964.6179,965.5853,900.0
2024-03-08 15:00:00,967.86,968.54,967.74,967.74,1650.0,965.2562,965.9344,965.1365,965.1365,1650.0
2024-03-08 15:05:00,968.09,968.09,967.34,968.09,451.0,965.4856,965.4856,964.7376,965.4856,451.0
2024-03-08 15:10:00,967.14,967.14,965.01,966.0,500.0,964.5381,964.5381,962.4139,963.4012,500.0
2024-03-08 15:15:00,966.16,966.96,965.39,966.93,1600.0,963.5608,964.3586,962.7928,964.3287,1600.0
2024-03-08 15:20:00,966.94,967.63,966.75,966.75,1055.0,964.3387,965.0268,964.1492,964.1492,1055.0
2024-03-08 15:25:00,966.75,966.75,964.67,965.88,900.0,964.1492,964.1492,962.0748,963.2815,900.0
2024-03-08 15:30:00,964.92,966.02,964.92,965.68,1100.0,962.3241,963.4211,962.3241,963.0821,1100.0
2024-03-08 15:35:00,965.7,965.97,965.12,965.97,1100.0,963.102,963.3713,962.5236,963.3713,1100.0
2024-03-08 15:40:00,965.82,966.89,965.71,965.71,2827.0,963.2217,964.2888,963.112,963.112,2827.0
2024-03-08 15:45:00,965.93,967.81,965.82,966.75,2600.0,963.3314,965.2063,963.2217,964.1492,2600.0
2024-03-08 15:50:00,967.11,967.11,965.47,966.61,1722.0,964.5082,964.5082,962.8726,964.0096,1722.0
2024-03-08 15:55:00,967.6,969.0,967.35,968.54,10179.0,964.9969,966.3931,964.7476,965.9344,10179.0
2024-03-11 09:30:00,971.45,979.74,969.7,979.71,10076.0,968.8365,977.1042,967.0912,977.0743,10076.0
2024-03-11 09:35:00,979.76,979.8,976.81,977.33,4215.0,977.1242,977.1641,974.1821,974.7007,4215.0
2024-03-11 09:40:00,977.33,977.33,977.33,977.33,0.0,974.7007,974.7007,974.7007,974.7007,0.0
2024-03-11 09:45:00,976.29,977.8,972.06,974.35,8003.0,973.6635,975.1695,969.4449,971.7287,8003.0
2024-03-11 09:50:00,974.11,976.8,974.1,976.8,1232.0,971.4894,974.1721,971.4794,974.1721,1232.0
2024-03-11 09:55:00,974.63,976.86,974.63,976.72,1200.0,972.008,974.232,972.008,974.0924,1200.0
2024-03-11 10:00:00,976.55,978.14,975.38,976.57,1146.0,973.9228,975.5085,972.756,973.9428,1146.0
2024-03-11 10:05:00,977.21,977.21,974.0,974.0,1754.0,974.581,974.581,971.3797,971.3797,1754.0
2024-03-11 10:10:00,975.67,976.09,974.83,974.83,2838.0,973.0452,973.4641,972.2074,972.2074,2838.0
2024-03-11 10:15:00,975.42,975.42,968.99,969.95,2744.0,972.7959,972.7959,966.3832,967.3406,2744.0
2024-03-11 10:20:00,970.23,970.66,968.97,970.2,682.0,967.6198,968.0487,966.3632,967.5899,682.0
2024-03-11 10:25:00,968.92,969.16,967.81,968.43,500.0,966.3133,966.5527,965.2063,965.8247,500.0
2024-03-11 10:30:00,968.92,968.92,963.65,963.65,4471.0,966.3133,966.3133,961.0575,961.0575,4471.0
2024-03-11 10:35:00,964.47,965.03,962.98,962.98,1449.0,961.8753,962.4338,960.3893,960.3893,1449.0
2024-03-11 10:40:00,962.01,963.1,961.0,962.98,1446.0,959.4219,960.509,958.4147,960.3893,1446.0
2024-03-11 10:45:00,962.23,965.21,962.23,965.21,1400.0,959.6413,962.6133,959.6413,962.6133,1400.0
2024-03-11 10:50:00,964.27,964.63,961.15,961.15,4718.0,961.6759,962.0349,958.5642,958.5642,4718.0
2024-03-11 10:55:00,961.74,964.04,961.74,964.04,500.0,959.1527,961.4465,959.1527,961.4465,500.0
2024-03-11 11:00:00,964.04,964.22,963.25,963.26,2229.0,961.4465,961.626,960.6586,960.6686,2229.0
2024-03-11 11:05:00,962.79,964.33,962.78,964.33,600.0,960.1998,961.7357,960.1899,961.7357,600.0
2024-03-11 11:10:00,963.32,964.63,963.11,963.9,1600.0,960.7284,962.0349,960.519,961.3069,1600.0
2024-03-11 11:15:00,963.9,963.9,963.9,963.9,0.0,961.3069,961.3069,961.3069,961.3069,0.0
2024-03-11 11:20:00,964.21,965.05,963.27,965.05,1725.0,961.616,962.4538,960.6785,962.4538,1725.0
2024-03-11 11:25:00,965.05,965.05,965.05,965.05,0.0,962.4538,962.4538,962.4538,962.4538,0.0
2024-03-11 11:30:00,962.57,963.41,960.54,960.71,1696.0,959.9804,960.8182,957.9559,958.1254,1696.0
2024-03-11 11:35:00,960.44,961.48,960.44,961.48,600.0,957.8562,958.8934,957.8562,958.8934,600.0
2024-03-11 11:40:00,961.98,961.98,960.67,960.67,1604.0,959.392,959.392,958.0855,958.0855,1604.0
2024-03-11 11:45:00,962.6,962.82,962.6,962.82,600.0,960.0103,960.2298,960.0103,960.2298,600.0
2024-03-11 11:50:00,963.93,965.57,963.88,964.62,900.0,961.3368,962.9724,961.2869,962.0249,900.0
2024-03-11 11:55:00,964.48,965.17,964.03,964.03,402.0,961.8853,962.5734,961.4365,961.4365,402.0
2024-03-11 12:00:00,964.71,964.87,964.65,964.87,500.0,962.1147,962.2742,962.0548,962.2742,500.0
2024-03-11 12:05:00,964.89,964.89,964.03,964.04,400.0,962.2942,962.2942,961.4365,961.4465,400.0
2024-03-11 12:10:00,964.13,964.53,963.69,964.52,400.0,961.5362,961.9352,961.0974,961.9252,400.0
2024-03-11 12:15:00,964.63,965.25,963.75,963.75,600.0,962.0349,962.6532,961.1573,961.1573,600.0
2024-03-11 12:20:00,963.23,963.53,962.78,962.78,399.0,960.6387,960.9378,960.1899,960.1899,399.0
2024-03-11 12:25:00,962.61,963.49,962.13,962.16,1100.0,960.0203,960.898,959.5416,959.5715,1100.0
2024-03-11 12:30:00,962.8,963.21,962.27,962.27,800.0,960.2098,960.6187,959.6812,959.6812,800.0
2024-03-11 12:35:00,962.96,962.96,961.93,962.28,1984.0,960.3694,960.3694,959.3422,959.6912,1984.0
2024-03-11 12:40:00,962.09,962.2,961.73,962.18,1100.0,959.5017,959.6114,959.1427,959.5915,1100.0
2024-03-11 12:45:00,962.39,964.26,962.17,963.36,2883.0,959.8009,961.6659,959.5815,960.7683,2883.0
2024-03-11 12:50:00,962.74,962.74,962.74,962.74,100.0,960.15,960.15,960.15,960.15,100.0
2024-03-11 12:55:00,962.25,963.09,962.25,962.45,784.0,959.6613,960.499,959.6613,959.8608,784.0
2024-03-11 13:00:00,962.2,962.39,962.17,962.39,1300.0,959.6114,959.8009,959.5815,959.8009,1300.0
2024-03-11 13:05:00,961.88,962.76,961.88,962.75,239.0,959.2923,960.1699,959.2923,960.1599,239.0
2024-03-11 13:10:00,962.85,962.89,961.81,961.82,1600.0,960.2597,960.2996,959.2225,959.2324,1600.0
2024-03-11 13:15:00,962.83,964.05,962.82,964.05,600.0,960.2397,961.4564,960.2298,961.4564,600.0
2024-03-11 13:20:00,964.49,965.44,963.3,963.3,1343.0,961.8953,962.8427,960.7085,960.7085,1343.0
2024-03-11 13:25:00,964.02,965.94,963.96,965.93,800.0,961.4265,963.3414,961.3667,963.3314,800.0
2024-03-11 13:30:00,965.42,965.45,964.83,965.44,300.0,962.8228,962.8527,962.2343,962.8427,300.0
2024-03-11 13:35:00,964.49,964.49,964.36,964.36,400.0,961.8953,961.8953,961.7656,961.7656,400.0
2024-03-11 13:40:00,964.36,964.36,964.36,964.36,0.0,961.7656,961.7656,961.7656,961.7656,0.0
2024-03-11 13:45:00,965.13,965.13,964.58,964.59,700.0,962.5335,962.5335,961.985,961.995,700.0
2024-03-11 13:50:00,963.92,963.92,963.58,963.58,200.0,961.3268,961.3268,960.9877,960.9877,200.0
2024-03-11 13:55:00,965.03,965.03,964.29,964.79,650.0,962.4338,962.4338,961.6958,962.1945,650.0
2024-03-11 14:00:00,964.15,965.55,964.15,965.55,400.0,961.5562,962.9524,961.5562,962.9524,400.0
2024-03-11 14:05:00,965.74,965.74,965.21,965.21,400.0,963.1419,963.1419,962.6133,962.6133,400.0
2024-03-11 14:10:00,964.88,964.89,964.38,964.38,400.0,962.2842,962.2942,961.7856,961.7856,400.0
2024-03-11 14:15:00,964.39,964.39,963.67,963.67,300.0,961.7955,961.7955,961.0775,961.0775,300.0
2024-03-11 14:20:00,964.51,964.72,964.24,964.71,677.0,961.9152,962.1246,961.6459,962.1147,677.0
2024-03-11 14:25:00,964.94,965.15,964.43,964.43,600.0,962.3441,962.5535,961.8354,961.8354,600.0
2024-03-11 14:30:00,964.48,964.57,963.93,964.5,1275.0,961.8853,961.975,961.3368,961.9052,1275.0
2024-03-11 14:35:00,964.53,965.21,964.02,964.32,1368.0,961.9352,962.6133,961.4265,961.7257,1368.0
2024-03-11 14:40:00,964.46,964.54,963.33,963.85,1300.0,961.8653,961.9451,960.7384,961.257,1300.0
2024-03-11 14:45:00,962.74,962.74,962.74,962.74,100.0,960.15,960.15,960.15,960.15,100.0
2024-03-11 14:50:00,963.13,964.42,963.13,964.02,1000.0,960.5389,961.8255,960.5389,961.4265,1000.0
2024-03-11 14:55:00,964.06,965.04,964.05,965.04,400.0,961.4664,962.4438,961.4564,962.4438,400.0
2024-03-11 15:00:00,964.38,964.38,963.95,963.95,454.0,961.7856,961.7856,961.3567,961.3567,454.0
2024-03-11 15:05:00,963.33,963.52,963.24,963.52,400.0,960.7384,960.9279,960.6486,960.9279,400.0
2024-03-11 15:10:00,963.52,965.31,963.52,964.58,2672.0,960.9279,962.7131,960.9279,961.985,2672.0
2024-03-11 15:15:00,963.45,963.71,963.04,963.05,1210.0,960.8581,961.1174,960.4492,960.4591,1210.0
2024-03-11 15:20:00,962.2,964.94,962.2,964.12,1499.0,959.6114,962.3441,959.6114,961.5263,1499.0
2024-03-11 15:25:00,963.94,966.88,963.94,966.2,3140.0,961.3467,964.2788,961.3467,963.6007,3140.0
2024-03-11 15:30:00,965.74,965.74,964.83,965.53,1231.0,963.1419,963.1419,962.2343,962.9325,1231.0
2024-03-11 15:35:00,965.7,965.93,965.14,965.3,1634.0,963.102,963.3314,962.5435,962.7031,1634.0
2024-03-11 15:40:00,965.13,966.0,964.82,965.5,1722.0,962.5335,963.4012,962.2244,962.9025,1722.0
2024-03-11 15:45:00,965.08,965.16,963.35,963.35,1000.0,962.4837,962.5635,960.7583,960.7583,1000.0
2024-03-11 15:50:00,964.08,964.23,962.17,962.17,12466.0,961.4864,961.636,959.5815,959.5815,12466.0
2024-03-11 15:55:00,962.17,964.83,962.17,963.48,8443.0,959.5815,962.2343,959.5815,960.888,8443.0
2024-03-12 09:30:00,964.44,970.46,964.28,967.75,7837.0,961.8454,967.8492,961.6858,965.1465,7837.0
2024-03-12 09:35:00,968.21,968.21,963.0,964.41,1205.0,965.6053,965.6053,960.4093,961.8155,1205.0
2024-03-12 09:40:00,965.95,967.54,965.77,967.31,1133.0,963.3513,964.9371,963.1718,964.7077,1133.0
2024-03-12 09:45:00,965.42,968.81,965.41,968.0,2800.0,962.8228,966.2036,962.8128,965.3958,2800.0
2024-03-12 09:50:00,965.77,968.51,965.76,968.51,300.0,963.1718,965.9044,963.1618,965.9044,300.0
2024-03-12 09:55:00,968.27,969.8,967.7,969.8,1434.0,965.6651,967.191,965.0966,967.191,1434.0
2024-03-12 10:00:00,969.45,969.45,967.05,967.18,1000.0,966.8419,966.8419,964.4484,964.578,1000.0
2024-03-12 10:05:00,965.56,968.09,965.55,966.62,994.0,962.9624,965.4856,962.9524,964.0195,994.0
2024-03-12 10:10:00,966.57,969.05,966.57,968.38,6173.0,963.9697,966.443,963.9697,965.7748,6173.0
2024-03-12 10:15:00,968.67,969.0,967.44,967.99,2400.0,966.064,966.3931,964.8373,965.3858,2400.0
2024-03-12 10:20:00,967.78,970.07,967.23,968.52,2300.0,965.1764,967.4603,964.6279,965.9144,2300.0
2024-03-12 10:25:00,969.07,969.1,969.07,969.1,200.0,966.4629,966.4929,966.4629,966.4929,200.0
2024-03-12 10:30:00,970.76,971.31,968.81,969.53,4672.0,968.1484,968.6969,966.2036,966.9217,4672.0
2024-03-12 10:35:00,970.32,973.52,969.9,972.94,1207.0,967.7096,970.901,967.2907,970.3225,1207.0
2024-03-12 10:40:00,973.82,973.82,972.54,972.83,840.0,971.2002,971.2002,969.9236,970.2128,840.0
2024-03-12 10:45:00,971.93,971.93,970.51,970.51,700.0,969.3152,969.3152,967.8991,967.8991,700.0
2024-03-12 10:50:00,970.29,971.19,969.52,971.1,2157.0,967.6797,968.5772,966.9117,968.4875,2157.0
2024-03-12 10:55:00,972.33,972.95,971.97,972.95,2500.0,969.7142,970.3325,969.3551,970.3325,2500.0
2024-03-12 11:00:00,973.3,973.3,972.34,972.77,2464.0,970.6816,970.6816,969.7241,970.153,2464.0
2024-03-12 11:05:00,972.77,974.27,972.76,974.27,1900.0,970.153,971.649,970.143,971.649,1900.0
2024-03-12 11:10:00,973.87,974.27,973.86,974.27,400.0,971.25,971.649,971.2401,971.649,400.0
2024-03-12 11:15:00,974.43,974.43,974.43,974.43,164.0,971.8085,971.8085,971.8085,971.8085,164.0
2024-03-12 11:20:00,973.82,973.82,973.09,973.44,1600.0,971.2002,971.2002,970.4721,970.8212,1600.0
2024-03-12 11:25:00,973.49,975.03,973.45,974.48,6985.0,970.8711,972.4069,970.8312,971.8584,6985.0
2024-03-12 11:30:00,974.51,974.65,974.51,974.58,1000.0,971.8883,972.0279,971.8883,971.9581,1000.0
2024-03-12 11:35:00,975.07,975.93,974.92,975.83,1432.0,972.4468,973.3045,972.2972,973.2048,1432.0
2024-03-12 11:40:00,975.7,975.89,975.3,975.89,1436.0,973.0751,973.2646,972.6762,973.2646,1436.0
2024-03-12 11:45:00,975.39,975.64,974.57,974.58,402.0,972.7659,973.0153,971.9481,971.9581,402.0
2024-03-12 11:50:00,973.89,974.62,972.28,972.28,1449.0,971.27,971.998,969.6643,969.6643,1449.0
2024-03-12 11:55:00,970.87,970.87,970.6,970.6,200.0,968.2581,968.2581,967.9888,967.9888,200.0
2024-03-12 12:00:00,969.67,969.67,968.81,968.84,500.0,967.0613,967.0613,966.2036,966.2336,500.0
2024-03-12 12:05:00,967.92,968.1,964.87,966.86,5700.0,965.316,965.4956,962.2742,964.2589,5700.0
2024-03-12 12:10:00,967.1,967.1,966.14,966.46,700.0,964.4982,964.4982,963.5408,963.86,700.0
2024-03-12 12:15:00,965.29,967.38,964.57,966.74,2010.0,962.6931,964.7775,961.975,964.1392,2010.0
2024-03-12 12:20:00,967.5,967.59,965.8,965.81,715.0,964.8972,964.9869,963.2017,963.2117,715.0
2024-03-12 12:25:00,967.72,967.72,966.11,966.11,960.0,965.1166,965.1166,963.5109,963.5109,960.0
2024-03-12 12:30:00,965.73,966.63,964.45,964.45,1269.0,963.1319,964.0295,961.8554,961.8554,1269.0
2024-03-12 12:35:00,964.78,965.53,964.67,965.23,1189.0,962.1845,962.9325,962.0748,962.6333,1189.0
2024-03-12 12:40:00,964.9,964.9,964.8,964.8,200.0,962.3042,962.3042,962.2044,962.2044,200.0
2024-03-12 12:45:00,964.97,965.95,964.86,965.9,2800.0,962.374,963.3513,962.2643,963.3015,2800.0
2024-03-12 12:50:00,965.83,966.15,965.82,965.83,407.0,963.2317,963.5508,963.2217,963.2317,407.0
2024-03-12 12:55:00,966.01,966.59,965.94,966.05,1500.0,963.4112,963.9896,963.3414,963.4511,1500.0
2024-03-12 13:00:00,966.18,966.19,964.87,964.87,906.0,963.5807,963.5907,962.2742,962.2742,906.0
2024-03-12 13:05:00,965.79,966.37,965.78,966.02,1572.0,963.1918,963.7702,963.1818,963.4211,1572.0
2024-03-12 13:10:00,966.36,966.97,966.25,966.97,413.0,963.7602,964.3686,963.6505,964.3686,413.0
2024-03-12 13:15:00,966.93,968.13,966.79,968.02,700.0,964.3287,965.5255,964.1891,965.4158,700.0
2024-03-12 13:20:00,968.02,968.02,968.02,968.02,0.0,965.4158,965.4158,965.4158,965.4158,0.0
2024-03-12 13:25:00,968.8,968.8,968.8,968.8,100.0,966.1937,966.1937,966.1937,966.1937,100.0
2024-03-12 13:30:00,967.82,968.06,967.72,968.06,500.0,965.2163,965.4557,965.1166,965.4557,500.0
2024-03-12 13:35:00,968.34,968.56,968.14,968.25,1000.0,965.7349,965.9543,965.5354,965.6451,1000.0
2024-03-12 13:40:00,968.47,969.21,968.33,969.18,567.0,965.8646,966.6026,965.7249,966.5726,567.0
2024-03-12 13:45:00,969.14,969.15,968.77,968.78,929.0,966.5328,966.5427,966.1637,966.1737,929.0
2024-03-12 13:50:00,968.49,968.89,968.42,968.84,700.0,965.8845,966.2834,965.8147,966.2336,700.0
2024-03-12 13:55:00,969.6,969.82,969.59,969.82,200.0,966.9915,967.2109,966.9815,967.2109,200.0
2024-03-12 14:00:00,969.6,970.01,969.6,969.83,900.0,966.9915,967.4004,966.9915,967.2209,900.0
2024-03-12 14:05:00,969.78,969.98,969.08,969.08,1250.0,967.171,967.3705,966.4729,966.4729,1250.0
2024-03-12 14:10:00,969.45,970.0,969.44,969.99,1200.0,966.8419,967.3904,966.8319,967.3805,1200.0
2024-03-12 14:15:00,970.17,970.81,970.16,970.81,503.0,967.56,968.1983,967.55,968.1983,503.0
2024-03-12 14:20:00,970.86,971.53,970.86,971.52,600.0,968.2481,968.9163,968.2481,968.9064,600.0
2024-03-12 14:25:00,971.56,971.56,971.26,971.26,684.0,968.9462,968.9462,968.6471,968.6471,684.0
2024-03-12 14:30:00,972.27,972.65,971.13,972.21,1000.0,969.6543,970.0333,968.5174,969.5945,1000.0
2024-03-12 14:35:00,972.21,972.21,972.21,972.21,0.0,969.5945,969.5945,969.5945,969.5945,0.0
2024-03-12 14:40:00,972.21,972.21,970.42,971.06,1154.0,969.5945,969.5945,967.8093,968.4476,1154.0
2024-03-12 14:45:00,970.53,972.05,970.53,972.04,1291.0,967.919,969.4349,967.919,969.425,1291.0
2024-03-12 14:50:00,972.6,973.2,972.59,973.2,210.0,969.9834,970.5818,969.9735,970.5818,210.0
2024-03-12 14:55:00,973.33,974.54,973.29,973.29,1671.0,970.7115,971.9182,970.6716,970.6716,1671.0
2024-03-12 15:00:00,972.41,972.73,972.4,972.73,200.0,969.794,970.1131,969.784,970.1131,200.0
2024-03-12 15:05:00,973.4,973.47,972.63,972.65,1695.0,970.7813,970.8511,970.0134,970.0333,1695.0
2024-03-12 15:10:00,972.78,972.78,972.78,972.78,300.0,970.163,970.163,970.163,970.163,300.0
2024-03-12 15:15:00,972.92,972.93,970.81,970.81,600.0,970.3026,970.3126,968.1983,968.1983,600.0
2024-03-12 15:20:00,971.45,971.95,971.23,971.95,700.0,968.8365,969.3352,968.6171,969.3352,700.0
2024-03-12 15:25:00,971.46,971.46,970.3,970.88,1000.0,968.8465,968.8465,967.6896,968.2681,1000.0
2024-03-12 15:30:00,970.7,970.89,970.69,970.69,500.0,968.0886,968.278,968.0786,968.0786,500.0
2024-03-12 15:35:00,969.87,970.68,969.87,970.51,900.0,967.2608,968.0686,967.2608,967.8991,900.0
2024-03-12 15:40:00,971.06,971.06,970.0,970.0,1012.0,968.4476,968.4476,967.3904,967.3904,1012.0
2024-03-12 15:45:00,969.79,970.77,969.79,970.59,1000.0,967.181,968.1584,967.181,967.9789,1000.0
2024-03-12 15:50:00,970.73,971.78,969.01,971.6,5202.0,968.1185,969.1657,966.4031,968.9861,5202.0
2024-03-12 15:55:00,971.39,971.66,970.01,970.71,5430.0,968.7767,969.046,967.4004,968.0985,5430.0
2024-03-13 09:30:00,979.82,979.82,975.78,975.79,4809.0,977.184,977.184,973.1549,973.1649,4809.0
2024-03-13 09:35:00,975.4,976.01,970.16,974.85,1359.0,972.7759,973.3843,967.55,972.2274,1359.0
2024-03-13 09:40:00,972.79,973.75,971.12,971.5,1150.0,970.1729,971.1304,968.5074,968.8864,1150.0
2024-03-13 09:45:00,972.75,972.75,972.69,972.69,300.0,970.133,970.133,970.0732,970.0732,300.0
2024-03-13 09:50:00,971.99,971.99,971.99,971.99,100.0,969.3751,969.3751,969.3751,969.3751,100.0
2024-03-13 09:55:00,971.47,972.16,969.88,972.12,1000.0,968.8565,969.5446,967.2708,969.5047,1000.0
2024-03-13 10:00:00,970.4,970.4,970.2,970.38,400.0,967.7894,967.7894,967.5899,967.7694,400.0
2024-03-13 10:05:00,968.0,969.06,968.0,969.04,821.0,965.3958,966.453,965.3958,966.433,821.0
2024-03-13 10:10:00,968.13,968.13,968.13,968.13,100.0,965.5255,965.5255,965.5255,965.5255,100.0
2024-03-13 10:15:00,967.49,970.59,967.49,970.59,2200.0,964.8872,967.9789,964.8872,967.9789,2200.0
2024-03-13 10:20:00,971.04,973.08,971.03,972.68,2442.0,968.4276,970.4622,968.4177,970.0632,2442.0
2024-03-13 10:25:00,973.08,973.08,972.08,972.74,1855.0,970.4622,970.4622,969.4648,970.1231,1855.0
2024-03-13 10:30:00,972.74,973.42,972.74,973.06,1000.0,970.1231,970.8012,970.1231,970.4422,1000.0
2024-03-13 10:35:00,972.94,974.03,972.94,973.84,2016.0,970.3225,971.4096,970.3225,971.2201,2016.0
2024-03-13 10:40:00,973.75,973.88,972.87,973.7,1906.0,971.1304,971.26,970.2527,971.0805,1906.0
2024-03-13 10:45:00,973.71,974.0,972.32,972.32,1250.0,971.0905,971.3797,969.7042,969.7042,1250.0
2024-03-13 10:50:00,973.05,974.03,970.56,972.24,2821.0,970.4322,971.4096,967.9489,969.6244,2821.0
2024-03-13 10:55:00,970.7,972.43,970.14,972.43,1640.0,968.0886,969.8139,967.5301,969.8139,1640.0
2024-03-13 11:00:00,971.23,971.23,970.83,970.83,412.0,968.6171,968.6171,968.2182,968.2182,412.0
2024-03-13 11:05:00,971.19,971.19,970.16,970.48,492.0,968.5772,968.5772,967.55,967.8691,492.0
2024-03-13 11:10:00,969.33,970.49,968.16,970.49,1845.0,966.7222,967.8791,965.5554,967.8791,1845.0
2024-03-13 11:15:00,970.2,970.2,970.2,970.2,100.0,967.5899,967.5899,967.5899,967.5899,100.0
2024-03-13 11:20:00,970.76,971.63,970.04,970.04,1400.0,968.1484,969.0161,967.4303,967.4303,1400.0
2024-03-13 11:25:00,969.79,969.97,969.79,969.9,491.0,967.181,967.3605,967.181,967.2907,491.0
2024-03-13 11:30:00,969.57,970.09,969.31,970.09,1000.0,966.9616,967.4802,966.7023,967.4802,1000.0
2024-03-13 11:35:00,969.97,970.42,969.95,970.41,500.0,967.3605,967.8093,967.3406,967.7993,500.0
2024-03-13 11:40:00,969.93,970.01,969.3,970.01,3104.0,967.3206,967.4004,966.6923,967.4004,3104.0
2024-03-13 11:45:00,970.35,970.35,970.35,970.35,100.0,967.7395,967.7395,967.7395,967.7395,100.0
2024-03-13 11:50:00,970.3,970.3,969.86,970.08,400.0,967.6896,967.6896,967.2508,967.4702,400.0
2024-03-13 11:55:00,970.83,970.83,969.48,969.98,1244.0,968.2182,968.2182,966.8718,967.3705,1244.0
2024-03-13 12:00:00,969.39,969.39,969.39,969.39,100.0,966.7821,966.7821,966.7821,966.7821,100.0
2024-03-13 12:05:00,969.75,969.94,969.68,969.69,603.0,967.1411,967.3306,967.0713,967.0813,603.0
2024-03-13 12:10:00,970.33,970.35,970.33,970.35,200.0,967.7196,967.7395,967.7196,967.7395,200.0
2024-03-13 12:15:00,971.37,972.16,971.06,971.32,1147.0,968.7568,969.5446,968.4476,968.7069,1147.0
2024-03-13 12:20:00,971.29,971.63,970.77,970.77,850.0,968.677,969.0161,968.1584,968.1584,850.0
2024-03-13 12:25:00,972.01,972.59,971.81,972.06,1436.0,969.395,969.9735,969.1956,969.4449,1436.0
2024-03-13 12:30:00,971.58,971.6,971.15,971.15,400.0,968.9662,968.9861,968.5373,968.5373,400.0
2024-03-13 12:35:00,971.71,971.71,971.7,971.71,100.0,969.0958,969.0958,969.0859,969.0958,100.0
2024-03-13 12:40:00,970.76,970.9,970.58,970.88,500.0,968.1484,968.288,967.9689,968.2681,500.0
2024-03-13 12:45:00,969.98,972.35,969.98,971.85,1878.0,967.3705,969.7341,967.3705,969.2355,1878.0
2024-03-13 12:50:00,971.91,973.84,971.03,973.11,5794.0,969.2953,971.2201,968.4177,970.4921,5794.0
2024-03-13 12:55:00,973.09,973.77,972.08,972.15,2249.0,970.4721,971.1503,969.4648,969.5347,2249.0
2024-03-13 13:00:00,972.2,973.31,972.19,973.31,888.0,969.5845,970.6915,969.5745,970.6915,888.0
2024-03-13 13:05:00,974.34,974.34,973.71,973.76,752.0,971.7188,971.7188,971.0905,971.1403,752.0
2024-03-13 13:10:00,974.44,974.91,973.48,974.25,1760.0,971.8185,972.2872,970.8611,971.629,1760.0
2024-03-13 13:15:00,973.77,973.87,973.09,973.09,1225.0,971.1503,971.25,970.4721,970.4721,1225.0
2024-03-13 13:20:00,973.78,973.86,973.43,973.43,600.0,971.1603,971.2401,970.8112,970.8112,600.0
2024-03-13 13:25:00,974.29,974.29,973.32,973.73,467.0,971.6689,971.6689,970.7015,971.1104,467.0
2024-03-13 13:30:00,973.85,973.85,973.14,973.15,600.0,971.2301,971.2301,970.522,970.532,600.0
2024-03-13 13:35:00,973.01,973.18,973.01,973.18,300.0,970.3923,970.5619,970.3923,970.5619,300.0
2024-03-13 13:40:00,972.78,972.94,971.91,972.94,1625.0,970.163,970.3225,969.2953,970.3225,1625.0
2024-03-13 13:45:00,972.45,972.45,971.89,971.95,900.0,969.8338,969.8338,969.2754,969.3352,900.0
2024-03-13 13:50:00,972.89,972.89,972.22,972.23,350.0,970.2727,970.2727,969.6045,969.6144,350.0
2024-03-13 13:55:00,972.91,972.91,972.91,972.91,100.0,970.2926,970.2926,970.2926,970.2926,100.0
2024-03-13 14:00:00,972.82,972.82,972.27,972.38,592.0,970.2029,970.2029,969.6543,969.764,592.0
2024-03-13 14:05:00,972.21,972.21,971.85,971.85,200.0,969.5945,969.5945,969.2355,969.2355,200.0
2024-03-13 14:10:00,972.15,972.44,971.54,972.14,799.0,969.5347,969.8239,968.9263,969.5247,799.0
2024-03-13 14:15:00,971.67,971.67,970.11,970.11,300.0,969.0559,969.0559,967.5001,967.5001,300.0
2024-03-13 14:20:00,971.02,971.02,969.91,970.36,2100.0,968.4077,968.4077,967.3007,967.7495,2100.0
2024-03-13 14:25:00,970.5,970.5,969.21,969.21,1385.0,967.8891,967.8891,966.6026,966.6026,1385.0
2024-03-13 14:30:00,969.01,970.69,968.58,970.69,1200.0,966.4031,968.0786,965.9743,968.0786,1200.0
2024-03-13 14:35:00,970.69,970.69,970.69,970.69,0.0,968.0786,968.0786,968.0786,968.0786,0.0
2024-03-13 14:40:00,970.63,971.28,970.63,971.25,500.0,968.0187,968.667,968.0187,968.6371,500.0
2024-03-13 14:45:00,971.55,971.76,971.54,971.75,300.0,968.9363,969.1457,968.9263,969.1357,300.0
2024-03-13 14:50:00,971.34,971.59,971.0,971.49,850.0,968.7268,968.9762,968.3878,968.8764,850.0
2024-03-13 14:55:00,971.7,971.7,969.94,969.95,874.0,969.0859,969.0859,967.3306,967.3406,874.0
2024-03-13 15:00:00,970.7,970.79,969.96,969.96,1750.0,968.0886,968.1783,967.3505,967.3505,1750.0
2024-03-13 15:05:00,969.11,969.11,967.95,967.95,200.0,966.5028,966.5028,965.346,965.346,200.0
2024-03-13 15:10:00,967.96,967.96,967.39,967.39,600.0,965.3559,965.3559,964.7875,964.7875,600.0
2024-03-13 15:15:00,967.12,967.42,967.11,967.42,800.0,964.5182,964.8174,964.5082,964.8174,800.0
2024-03-13 15:20:00,967.24,967.54,967.17,967.38,600.0,964.6379,964.9371,964.5681,964.7775,600.0
2024-03-13 15:25:00,967.86,967.86,963.83,964.02,1529.0,965.2562,965.2562,961.237,961.4265,1529.0
2024-03-13 15:30:00,965.63,965.63,964.9,964.9,400.0,963.0322,963.0322,962.3042,962.3042,400.0
2024-03-13 15:35:00,965.07,965.07,965.07,965.07,200.0,962.4737,962.4737,962.4737,962.4737,200.0
2024-03-13 15:40:00,965.02,966.35,964.65,965.95,2750.0,962.4238,963.7503,962.0548,963.3513,2750.0
2024-03-13 15:45:00,966.08,966.37,965.61,965.64,2963.0,963.481,963.7702,963.0123,963.0422,2963.0
2024-03-13 15:50:00,964.98,965.88,964.75,965.53,4019.0,962.3839,963.2815,962.1546,962.9325,4019.0
2024-03-13 15:55:00,965.09,966.46,964.23,965.92,7590.0,962.4936,963.86,961.636,963.3214,7590.0
2024-03-14 09:30:00,966.3,969.18,965.78,966.5,5113.0,963.7004,966.5726,963.1818,963.8999,5113.0
2024-03-14 09:35:00,966.25,966.63,959.0,960.54,3156.0,963.6505,964.0295,956.42,957.9559,3156.0
2024-03-14 09:40:00,960.54,960.54,960.54,960.54,0.0,957.9559,957.9559,957.9559,957.9559,0.0
2024-03-14 09:45:00,958.49,959.45,957.4,957.4,400.0,955.9114,956.8688,954.8243,954.8243,400.0
2024-03-14 09:50:00,957.4,959.45,957.4,957.77,400.0,954.8243,956.8688,954.8243,955.1933,400.0
2024-03-14 09:55:00,957.5,958.83,955.86,956.75,6012.0,954.9241,956.2505,953.2885,954.1761,6012.0
2024-03-14 10:00:00,956.6,956.6,951.29,951.96,2217.0,954.0265,954.0265,948.7308,949.399,2217.0
2024-03-14 10:05:00,951.08,953.96,950.97,953.95,1634.0,948.5213,951.3936,948.4116,951.3836,1634.0
2024-03-14 10:10:00,953.93,955.24,953.12,955.24,1359.0,951.3637,952.6701,950.5559,952.6701,1359.0
2024-03-14 10:15:00,955.0,955.11,954.75,955.11,400.0,952.4308,952.5405,952.1815,952.5405,400.0
2024-03-14 10:20:00,954.52,954.52,951.71,951.92,1070.0,951.9521,951.9521,949.1496,949.3591,1070.0
2024-03-14 10:25:00,951.99,953.45,951.38,952.3,2560.0,949.4289,950.885,948.8205,949.7381,2560.0
2024-03-14 10:30:00,952.03,954.78,951.88,954.78,950.0,949.4688,952.2114,949.3192,952.2114,950.0
2024-03-14 10:35:00,955.27,956.93,954.7,955.14,2658.0,952.7001,954.3556,952.1316,952.5704,2658.0
2024-03-14 10:40:00,954.25,955.14,954.25,955.14,203.0,951.6828,952.5704,951.6828,952.5704,203.0
2024-03-14 10:45:00,954.12,955.18,954.1,955.18,800.0,951.5532,952.6103,951.5332,952.6103,800.0
2024-03-14 10:50:00,956.02,956.02,953.97,953.97,1090.0,953.4481,953.4481,951.4036,951.4036,1090.0
2024-03-14 10:55:00,953.89,955.56,953.89,955.56,1007.0,951.3238,952.9893,951.3238,952.9893,1007.0
2024-03-14 11:00:00,955.9,958.01,955.9,958.01,301.0,953.3284,955.4327,953.3284,955.4327,301.0
2024-03-14 11:05:00,957.13,957.66,954.73,955.0,1984.0,954.5551,955.0836,952.1615,952.4308,1984.0
2024-03-14 11:10:00,955.78,955.78,954.34,954.67,300.0,953.2087,953.2087,951.7726,952.1017,300.0
2024-03-14 11:15:00,953.7,954.52,953.68,954.52,300.0,951.1343,951.9521,951.1143,951.9521,300.0
2024-03-14 11:20:00,955.44,955.89,955.04,955.11,1100.0,952.8696,953.3184,952.4707,952.5405,1100.0
2024-03-14 11:25:00,954.77,954.9,954.75,954.9,300.0,952.2014,952.3311,952.1815,952.3311,300.0
2024-03-14 11:30:00,955.47,957.91,955.46,957.91,1000.0,952.8995,955.333,952.8896,955.333,1000.0
2024-03-14 11:35:00,957.78,960.81,957.52,960.32,1250.0,955.2033,958.2252,954.944,957.7365,1250.0
2024-03-14 11:40:00,959.66,961.19,959.01,960.5,700.0,957.0783,958.6041,956.43,957.916,700.0
2024-03-14 11:45:00,961.6,961.6,958.34,959.4,2427.0,959.013,959.013,955.7618,956.819,2427.0
2024-03-14 11:50:00,959.2,959.2,959.19,959.2,100.0,956.6195,956.6195,956.6095,956.6195,100.0
2024-03-14 11:55:00,959.28,959.28,958.53,959.28,300.0,956.6993,956.6993,955.9513,956.6993,300.0
2024-03-14 12:00:00,958.47,958.47,958.33,958.33,400.0,955.8915,955.8915,955.7518,955.7518,400.0
2024-03-14 12:05:00,958.17,958.17,956.74,956.75,1401.0,955.5923,955.5923,954.1661,954.1761,1401.0
2024-03-14 12:10:00,957.8,958.83,957.64,958.42,1054.0,955.2233,956.2505,955.0637,955.8416,1054.0
2024-03-14 12:15:00,959.73,959.73,958.92,959.72,400.0,957.1481,957.1481,956.3402,957.1381,400.0
2024-03-14 12:20:00,960.44,960.44,959.35,959.36,300.0,957.8562,957.8562,956.7691,956.7791,300.0
2024-03-14 12:25:00,958.86,959.25,958.7,959.25,1000.0,956.2804,956.6694,956.1208,956.6694,1000.0
2024-03-14 12:30:00,958.51,959.15,958.51,959.15,700.0,955.9314,956.5696,955.9314,956.5696,700.0
2024-03-14 12:35:00,958.8,959.23,958.8,958.88,900.0,956.2206,956.6494,956.2206,956.3004,900.0
2024-03-14 12:40:00,959.07,959.07,958.02,958.02,400.0,956.4898,956.4898,955.4427,955.4427,400.0
2024-03-14 12:45:00,958.33,958.69,957.74,957.93,500.0,955.7518,956.1109,955.1634,955.3529,500.0
2024-03-14 12:50:00,957.9,957.9,957.89,957.89,300.0,955.323,955.323,955.313,955.313,300.0
2024-03-14 12:55:00,957.89,957.9,956.96,956.97,800.0,955.313,955.323,954.3855,954.3955,800.0
2024-03-14 13:00:00,956.53,956.53,956.0,956.15,400.0,953.9567,953.9567,953.4281,953.5777,400.0
2024-03-14 13:05:00,956.08,956.08,956.08,956.08,100.0,953.5079,953.5079,953.5079,953.5079,100.0
2024-03-14 13:10:00,956.09,958.25,956.08,958.25,1524.0,953.5179,955.6721,953.5079,955.6721,1524.0
2024-03-14 13:15:00,957.85,958.26,957.2,957.45,1100.0,955.2731,955.682,954.6249,954.8742,1100.0
2024-03-14 13:20:00,957.4,957.4,955.9,955.99,900.0,954.8243,954.8243,953.3284,953.4181,900.0
2024-03-14 13:25:00,956.04,956.06,954.84,954.84,800.0,953.468,953.4879,952.2712,952.2712,800.0
2024-03-14 13:30:00,954.52,955.63,954.52,955.38,800.0,951.9521,953.0591,951.9521,952.8098,800.0
2024-03-14 13:35:00,956.21,957.13,956.05,956.92,1028.0,953.6375,954.5551,953.478,954.3456,1028.0
2024-03-14 13:40:00,957.13,957.92,957.1,957.55,900.0,954.5551,955.3429,954.5251,954.9739,900.0
2024-03-14 13:45:00,957.8,957.8,955.17,955.44,3686.0,955.2233,955.2233,952.6003,952.8696,3686.0
2024-03-14 13:50:00,955.7,957.94,955.07,957.94,1613.0,953.1289,955.3629,952.5006,955.3629,1613.0
2024-03-14 13:55:00,957.62,958.02,957.01,957.69,900.0,955.0437,955.4427,954.4354,955.1136,900.0
2024-03-14 14:00:00,957.89,958.0,957.25,957.98,1512.0,955.313,955.4227,954.6747,955.4028,1512.0
2024-03-14 14:05:00,957.76,957.76,956.1,956.55,1600.0,955.1834,955.1834,953.5278,953.9766,1600.0
2024-03-14 14:10:00,956.1,956.49,956.1,956.49,521.0,953.5278,953.9168,953.5278,953.9168,521.0
2024-03-14 14:15:00,956.45,956.75,956.0,956.75,520.0,953.8769,954.1761,953.4281,954.1761,520.0
2024-03-14 14:20:00,956.46,956.46,954.47,955.52,2000.0,953.8869,953.8869,951.9022,952.9494,2000.0
2024-03-14 14:25:00,955.52,955.61,955.51,955.61,922.0,952.9494,953.0392,952.9394,953.0392,922.0
2024-03-14 14:30:00,955.61,955.61,953.53,954.31,1930.0,953.0392,953.0392,950.9647,951.7427,1930.0
2024-03-14 14:35:00,954.3,954.3,954.29,954.3,400.0,951.7327,951.7327,951.7227,951.7327,400.0
2024-03-14 14:40:00,954.17,954.25,954.16,954.25,400.0,951.603,951.6828,951.5931,951.6828,400.0
2024-03-14 14:45:00,953.86,953.86,952.74,953.86,3600.0,951.2939,951.2939,950.1769,951.2939,3600.0
2024-03-14 14:50:00,953.5,953.52,952.63,952.63,1486.0,950.9348,950.9548,950.0672,950.0672,1486.0
2024-03-14 14:55:00,952.94,953.45,952.43,953.02,2626.0,950.3763,950.885,949.8677,950.4561,2626.0
2024-03-14 15:00:00,953.9,955.41,953.89,955.2,976.0,951.3338,952.8397,951.3238,952.6303,976.0
2024-03-14 15:05:00,955.25,956.23,955.05,955.05,1685.0,952.6801,953.6575,952.4807,952.4807,1685.0
2024-03-14 15:10:00,954.11,954.76,953.99,954.75,700.0,951.5432,952.1914,951.4235,952.1815,700.0
2024-03-14 15:15:00,954.78,956.18,954.78,955.22,915.0,952.2114,953.6076,952.2114,952.6502,915.0
2024-03-14 15:20:00,955.13,955.13,954.5,954.89,900.0,952.5604,952.5604,951.9321,952.3211,900.0
2024-03-14 15:25:00,954.9,955.54,953.66,955.54,2153.0,952.3311,952.9693,951.0944,952.9693,2153.0
2024-03-14 15:30:00,954.71,955.28,954.51,955.28,2593.0,952.1416,952.71,951.9421,952.71,2593.0
2024-03-14 15:35:00,955.6,955.68,954.75,955.54,1775.0,953.0292,953.109,952.1815,952.9693,1775.0
2024-03-14 15:40:00,956.36,958.0,955.9,958.0,1765.0,953.7871,955.4227,953.3284,955.4227,1765.0
2024-03-14 15:45:00,958.0,959.19,956.8,959.19,2294.0,955.4227,956.6095,954.226,956.6095,2294.0
2024-03-14 15:50:00,959.2,960.11,957.54,958.8,4543.0,956.6195,957.527,954.964,956.2206,4543.0
2024-03-14 15:55:00,957.24,960.06,956.58,959.04,11849.0,954.6648,957.4772,954.0065,956.4599,11849.0
2024-03-15 09:30:00,958.86,968.51,956.47,964.36,122709.0,956.2804,965.9044,953.8968,961.7656,122709.0
2024-03-15 09:35:00,962.29,964.93,962.28,964.01,1045.0,959.7012,962.3341,959.6912,961.4166,1045.0
2024-03-15 09:40:00,963.65,963.65,962.55,962.9,1124.0,961.0575,961.0575,959.9605,960.3095,1124.0
2024-03-15 09:45:00,962.98,962.98,960.57,960.58,900.0,960.3893,960.3893,957.9858,957.9958,900.0
2024-03-15 09:50:00,960.94,960.94,960.28,960.28,355.0,958.3548,958.3548,957.6966,957.6966,355.0
2024-03-15 09:55:00,959.31,960.17,959.31,960.17,400.0,956.7292,957.5869,956.7292,957.5869,400.0
2024-03-15 10:00:00,959.56,960.91,956.11,956.12,1250.0,956.9785,958.3249,953.5378,953.5478,1250.0
2024-03-15 10:05:00,956.29,957.2,955.01,955.01,1586.0,953.7173,954.6249,952.4408,952.4408,1586.0
2024-03-15 10:10:00,956.52,957.16,955.62,956.8,953.0,953.9467,954.585,953.0491,954.226,953.0
2024-03-15 10:15:00,956.8,957.88,956.27,957.88,968.0,954.226,955.303,953.6974,955.303,968.0
2024-03-15 10:20:00,957.35,957.35,956.77,957.06,1200.0,954.7745,954.7745,954.196,954.4853,1200.0
2024-03-15 10:25:00,956.44,956.44,955.49,956.13,839.0,953.8669,953.8669,952.9195,953.5578,839.0
2024-03-15 10:30:00,956.13,956.13,954.72,955.11,700.0,953.5578,953.5578,952.1515,952.5405,700.0
2024-03-15 10:35:00,955.08,957.77,955.08,957.77,1456.0,952.5106,955.1933,952.5106,955.1933,1456.0
2024-03-15 10:40:00,956.5,957.06,956.29,956.29,507.0,953.9268,954.4853,953.7173,953.7173,507.0
2024-03-15 10:45:00,956.39,957.87,956.39,956.95,400.0,953.8171,955.2931,953.8171,954.3755,400.0
2024-03-15 10:50:00,957.88,958.83,957.24,957.88,930.0,955.303,956.2505,954.6648,955.303,930.0
2024-03-15 10:55:00,958.54,959.85,958.54,959.59,1243.0,955.9613,957.2677,955.9613,957.0084,1243.0
2024-03-15 11:00:00,960.92,961.62,960.49,961.5,3683.0,958.3349,959.033,957.906,958.9133,3683.0
2024-03-15 11:05:00,960.63,961.47,959.96,959.96,1555.0,958.0456,958.8834,957.3775,957.3775,1555.0
2024-03-15 11:10:00,959.94,960.25,958.58,958.58,1609.0,957.3575,957.6667,956.0012,956.0012,1609.0
2024-03-15 11:15:00,958.58,959.46,957.69,957.69,700.0,956.0012,956.8788,955.1136,955.1136,700.0
2024-03-15 11:20:00,957.19,958.8,957.19,957.4,701.0,954.6149,956.2206,954.6149,954.8243,701.0
2024-03-15 11:25:00,957.52,957.78,957.08,957.28,650.0,954.944,955.2033,954.5052,954.7047,650.0
2024-03-15 11:30:00,957.28,957.88,957.28,957.88,988.0,954.7047,955.303,954.7047,955.303,988.0
2024-03-15 11:35:00,957.47,958.28,957.23,957.24,2310.0,954.8941,955.702,954.6548,954.6648,2310.0
2024-03-15 11:40:00,957.75,958.31,957.24,957.73,1405.0,955.1734,955.7319,954.6648,955.1535,1405.0
2024-03-15 11:45:00,958.03,958.03,956.51,956.61,1609.0,955.4526,955.4526,953.9367,954.0365,1609.0
2024-03-15 11:50:00,956.66,956.71,954.72,954.72,2476.0,954.0863,954.1362,952.1515,952.1515,2476.0
2024-03-15 11:55:00,954.33,954.33,954.33,954.33,200.0,951.7626,951.7626,951.7626,951.7626,200.0
2024-03-15 12:00:00,954.3,957.19,954.17,957.19,4786.0,951.7327,954.6149,951.603,954.6149,4786.0
2024-03-15 12:05:00,957.31,957.31,955.03,955.44,3058.0,954.7346,954.7346,952.4607,952.8696,3058.0
2024-03-15 12:10:00,955.67,955.67,954.82,955.38,2013.0,953.099,953.099,952.2513,952.8098,2013.0
2024-03-15 12:15:00,955.38,955.41,953.72,953.72,2247.0,952.8098,952.8397,951.1542,951.1542,2247.0
2024-03-15 12:20:00,954.27,956.4,954.27,956.4,4038.0,951.7028,953.827,951.7028,953.827,4038.0
2024-03-15 12:25:00,956.34,956.34,956.25,956.25,200.0,953.7672,953.7672,953.6774,953.6774,200.0
2024-03-15 12:30:00,956.94,957.5,956.94,957.29,500.0,954.3656,954.9241,954.3656,954.7146,500.0
2024-03-15 12:35:00,957.18,957.18,956.97,956.97,200.0,954.6049,954.6049,954.3955,954.3955,200.0
2024-03-15 12:40:00,957.73,958.45,956.26,956.26,2452.0,955.1535,955.8715,953.6874,953.6874,2452.0
2024-03-15 12:45:00,956.11,956.11,955.57,955.57,400.0,953.5378,953.5378,952.9993,952.9993,400.0
2024-03-15 12:50:00,955.11,956.62,954.78,956.62,2236.0,952.5405,954.0464,952.2114,954.0464,2236.0
2024-03-15 12:55:00,956.65,957.02,956.65,956.98,888.0,954.0764,954.4454,954.0764,954.4055,888.0
2024-03-15 13:00:00,956.6,956.6,955.65,955.65,633.0,954.0265,954.0265,953.079,953.079,633.0
2024-03-15 13:05:00,957.51,958.95,957.07,958.95,700.0,954.934,956.3702,954.4952,956.3702,700.0
2024-03-15 13:10:00,959.25,960.0,958.71,959.06,1224.0,956.6694,957.4173,956.1308,956.4799,1224.0
2024-03-15 13:15:00,959.06,959.06,958.52,959.05,1100.0,956.4799,956.4799,955.9413,956.4699,1100.0
2024-03-15 13:20:00,959.05,960.2,959.04,960.13,900.0,956.4699,957.6168,956.4599,957.547,900.0
2024-03-15 13:25:00,960.43,960.44,959.8,959.8,500.0,957.8462,957.8562,957.2179,957.2179,500.0
2024-03-15 13:30:00,960.67,961.56,960.66,961.56,200.0,958.0855,958.9731,958.0756,958.9731,200.0
2024-03-15 13:35:00,960.02,961.43,960.01,961.29,1216.0,957.4373,958.8435,957.4273,958.7039,1216.0
2024-03-15 13:40:00,961.29,962.27,961.28,961.42,900.0,958.7039,959.6812,958.6939,958.8335,900.0
2024-03-15 13:45:00,960.92,960.92,960.91,960.92,100.0,958.3349,958.3349,958.3249,958.3349,100.0
2024-03-15 13:50:00,961.13,961.13,961.12,961.13,200.0,958.5443,958.5443,958.5343,958.5443,200.0
2024-03-15 13:55:00,962.25,963.4,962.25,963.4,800.0,959.6613,960.8082,959.6613,960.8082,800.0
2024-03-15 14:00:00,962.99,963.03,962.8,963.03,700.0,960.3993,960.4392,960.2098,960.4392,700.0
2024-03-15 14:05:00,962.32,962.32,962.32,962.32,100.0,959.7311,959.7311,959.7311,959.7311,100.0
2024-03-15 14:10:00,962.41,962.85,961.92,961.92,600.0,959.8209,960.2597,959.3322,959.3322,600.0
2024-03-15 14:15:00,961.52,962.92,961.52,962.92,400.0,958.9333,960.3295,958.9333,960.3295,400.0
2024-03-15 14:20:00,962.28,963.77,962.27,962.79,2404.0,959.6912,961.1772,959.6812,960.1998,2404.0
2024-03-15 14:25:00,961.99,962.44,961.17,961.17,500.0,959.402,959.8508,958.5842,958.5842,500.0
2024-03-15 14:30:00,961.08,961.87,961.08,961.16,400.0,958.4944,959.2823,958.4944,958.5742,400.0
2024-03-15 14:35:00,961.12,962.33,961.12,961.39,600.0,958.5343,959.7411,958.5343,958.8036,600.0
2024-03-15 14:40:00,961.7,962.95,961.7,962.95,504.0,959.1128,960.3594,959.1128,960.3594,504.0
2024-03-15 14:45:00,962.96,962.96,962.95,962.96,400.0,960.3694,960.3694,960.3594,960.3694,400.0
2024-03-15 14:50:00,962.34,963.75,962.34,963.75,1970.0,959.751,961.1573,959.751,961.1573,1970.0
2024-03-15 14:55:00,963.75,963.75,962.23,962.23,1407.0,961.1573,961.1573,959.6413,959.6413,1407.0
2024-03-15 15:00:00,962.23,962.81,962.01,962.81,1125.0,959.6413,960.2198,959.4219,960.2198,1125.0
2024-03-15 15:05:00,962.86,962.86,961.97,962.34,1308.0,960.2696,960.2696,959.382,959.751,1308.0
2024-03-15 15:10:00,962.54,964.02,962.53,964.02,1701.0,959.9505,961.4265,959.9405,961.4265,1701.0
2024-03-15 15:15:00,964.05,964.05,963.3,963.79,1178.0,961.4564,961.4564,960.7085,961.1971,1178.0
2024-03-15 15:20:00,963.99,964.45,963.59,963.97,1744.0,961.3966,961.8554,960.9977,961.3767,1744.0
2024-03-15 15:25:00,964.48,965.31,963.9,964.48,2985.0,961.8853,962.7131,961.3069,961.8853,2985.0
2024-03-15 15:30:00,964.48,965.05,964.38,964.84,2082.0,961.8853,962.4538,961.7856,962.2443,2082.0
2024-03-15 15:35:00,964.84,964.84,964.22,964.48,1390.0,962.2443,962.2443,961.626,961.8853,1390.0
2024-03-15 15:40:00,964.23,964.88,962.78,962.78,1738.0,961.636,962.2842,960.1899,960.1899,1738.0
2024-03-15 15:45:00,962.99,964.55,960.95,964.47,5851.0,960.3993,961.9551,958.3648,961.8753,5851.0
2024-03-15 15:50:00,964.08,964.08,959.83,963.45,8439.0,961.4864,961.4864,957.2478,960.8581,8439.0
2024-03-15 15:55:00,963.98,965.21,963.04,964.12,10804.0,961.3866,962.6133,960.4492,961.5263,10804.0
2024-03-18 09:30:00,970.0,970.71,964.26,966.27,6157.0,967.3904,968.0985,961.6659,963.6705,6157.0
2024-03-18 09:35:00,966.43,967.63,965.97,966.27,1095.0,963.83,965.0268,963.3713,963.6705,1095.0
2024-03-18 09:40:00,969.3,969.5,966.04,967.72,1338.0,966.6923,966.8918,963.4411,965.1166,1338.0
2024-03-18 09:45:00,966.12,966.12,966.12,966.12,100.0,963.5209,963.5209,963.5209,963.5209,100.0
2024-03-18 09:50:00,964.51,965.43,962.04,962.19,1997.0,961.9152,962.8327,959.4519,959.6015,1997.0
2024-03-18 09:55:00,963.85,963.85,962.07,963.53,331.0,961.257,961.257,959.4818,960.9378,331.0
2024-03-18 10:00:00,965.31,966.75,965.3,966.03,932.0,962.7131,964.1492,962.7031,963.4311,932.0
2024-03-18 10:05:00,966.45,966.45,965.52,965.52,556.0,963.85,963.85,962.9225,962.9225,556.0
2024-03-18 10:10:00,965.77,966.71,965.77,966.71,370.0,963.1718,964.1093,963.1718,964.1093,370.0
2024-03-18 10:15:00,964.87,965.82,964.11,964.11,1000.0,962.2742,963.2217,961.5163,961.5163,1000.0
2024-03-18 10:20:00,965.06,965.06,965.06,965.06,100.0,962.4637,962.4637,962.4637,962.4637,100.0
2024-03-18 10:25:00,967.38,967.38,967.05,967.05,500.0,964.7775,964.7775,964.4484,964.4484,500.0
2024-03-18 10:30:00,965.62,966.37,964.75,964.86,1262.0,963.0222,963.7702,962.1546,962.2643,1262.0
2024-03-18 10:35:00,963.59,964.39,961.36,962.91,2000.0,960.9977,961.7955,958.7737,960.3195,2000.0
2024-03-18 10:40:00,963.65,963.65,963.65,963.65,100.0,961.0575,961.0575,961.0575,961.0575,100.0
2024-03-18 10:45:00,963.21,963.21,963.2,963.21,100.0,960.6187,960.6187,960.6087,960.6187,100.0
2024-03-18 10:50:00,962.37,962.58,960.85,960.85,2922.0,959.781,959.9904,958.2651,958.2651,2922.0
2024-03-18 10:55:00,961.99,963.31,961.76,963.31,900.0,959.402,960.7184,959.1726,960.7184,900.0
2024-03-18 11:00:00,963.71,966.5,962.82,966.47,2100.0,961.1174,963.8999,960.2298,963.8699,2100.0
2024-03-18 11:05:00,967.56,967.56,966.62,966.87,2000.0,964.957,964.957,964.0195,964.2689,2000.0
2024-03-18 11:10:00,967.38,967.38,966.87,967.07,320.0,964.7775,964.7775,964.2689,964.4683,320.0
2024-03-18 11:15:00,966.38,966.65,966.38,966.65,300.0,963.7802,964.0495,963.7802,964.0495,300.0
2024-03-18 11:20:00,966.8,967.28,966.59,967.28,844.0,964.199,964.6778,963.9896,964.6778,844.0
2024-03-18 11:25:00,967.28,967.28,967.28,967.28,0.0,964.6778,964.6778,964.6778,964.6778,0.0
2024-03-18 11:30:00,967.28,967.28,967.28,967.28,0.0,964.6778,964.6778,964.6778,964.6778,0.0
2024-03-18 11:35:00,968.1,969.83,968.09,969.83,1020.0,965.4956,967.2209,965.4856,967.2209,1020.0
2024-03-18 11:40:00,969.64,969.77,968.54,968.54,1126.0,967.0314,967.1611,965.9344,965.9344,1126.0
2024-03-18 11:45:00,968.54,968.54,968.54,968.54,0.0,965.9344,965.9344,965.9344,965.9344,0.0
2024-03-18 11:50:00,967.64,967.7,967.44,967.7,1058.0,965.0368,965.0966,964.8373,965.0966,1058.0
2024-03-18 11:55:00,967.12,967.44,966.87,966.88,456.0,964.5182,964.8373,964.2689,964.2788,456.0
2024-03-18 12:00:00,967.18,967.18,967.18,967.18,100.0,964.578,964.578,964.578,964.578,100.0
2024-03-18 12:05:00,966.84,966.88,966.05,966.26,710.0,964.2389,964.2788,963.4511,963.6605,710.0
2024-03-18 12:10:00,964.97,964.97,964.97,964.97,307.0,962.374,962.374,962.374,962.374,307.0
2024-03-18 12:15:00,964.5,966.22,964.5,965.82,637.0,961.9052,963.6206,961.9052,963.2217,637.0
2024-03-18 12:20:00,966.65,966.72,966.64,966.72,400.0,964.0495,964.1193,964.0395,964.1193,400.0
2024-03-18 12:25:00,966.26,966.31,964.72,964.72,1078.0,963.6605,963.7104,962.1246,962.1246,1078.0
2024-03-18 12:30:00,966.1,966.95,966.09,966.86,1108.0,963.5009,964.3486,963.491,964.2589,1108.0
2024-03-18 12:35:00,966.83,966.83,964.95,965.11,1711.0,964.229,964.229,962.354,962.5136,1711.0
2024-03-18 12:40:00,965.23,965.91,965.02,965.91,600.0,962.6333,963.3114,962.4238,963.3114,600.0
2024-03-18 12:45:00,965.68,965.68,965.26,965.27,200.0,963.0821,963.0821,962.6632,962.6732,200.0
2024-03-18 12:50:00,965.79,966.75,965.74,966.75,1000.0,963.1918,964.1492,963.1419,964.1492,1000.0
2024-03-18 12:55:00,966.75,967.26,966.75,967.26,500.0,964.1492,964.6578,964.1492,964.6578,500.0
2024-03-18 13:00:00,968.0,968.0,966.47,966.48,400.0,965.3958,965.3958,963.8699,963.8799,400.0
2024-03-18 13:05:00,966.48,966.48,966.48,966.48,0.0,963.8799,963.8799,963.8799,963.8799,0.0
2024-03-18 13:10:00,966.22,967.01,966.22,967.01,600.0,963.6206,964.4085,963.6206,964.4085,600.0
2024-03-18 13:15:00,967.01,967.01,967.01,967.01,0.0,964.4085,964.4085,964.4085,964.4085,0.0
2024-03-18 13:20:00,966.06,966.14,965.83,966.14,325.0,963.461,963.5408,963.2317,963.5408,325.0
2024-03-18 13:25:00,966.44,966.44,966.43,966.44,100.0,963.84,963.84,963.83,963.84,100.0
2024-03-18 13:30:00,967.0,967.31,966.71,967.19,600.0,964.3985,964.7077,964.1093,964.588,600.0
2024-03-18 13:35:00,966.51,966.62,966.05,966.05,713.0,963.9098,964.0195,963.4511,963.4511,713.0
2024-03-18 13:40:00,965.81,965.81,965.81,965.81,430.0,963.2117,963.2117,963.2117,963.2117,430.0
2024-03-18 13:45:00,965.31,965.69,965.3,965.69,500.0,962.7131,963.092,962.7031,963.092,500.0
2024-03-18 13:50:00,965.16,965.16,964.66,964.66,500.0,962.5635,962.5635,962.0648,962.0648,500.0
2024-03-18 13:55:00,964.66,964.66,964.66,964.66,0.0,962.0648,962.0648,962.0648,962.0648,0.0
2024-03-18 14:00:00,965.19,966.14,965.11,966.14,1405.0,962.5934,963.5408,962.5136,963.5408,1405.0
2024-03-18 14:05:00,965.18,965.26,964.87,965.26,500.0,962.5834,962.6632,962.2742,962.6632,500.0
2024-03-18 14:10:00,965.26,965.26,965.26,965.26,0.0,962.6632,962.6632,962.6632,962.6632,0.0
2024-03-18 14:15:00,965.26,965.26,965.26,965.26,0.0,962.6632,962.6632,962.6632,962.6632,0.0
2024-03-18 14:20:00,964.89,964.89,964.89,964.89,100.0,962.2942,962.2942,962.2942,962.2942,100.0
2024-03-18 14:25:00,965.1,965.45,964.68,965.43,728.0,962.5036,962.8527,962.0848,962.8327,728.0
2024-03-18 14:30:00,964.96,964.96,964.41,964.43,940.0,962.364,962.364,961.8155,961.8354,940.0
2024-03-18 14:35:00,964.88,964.89,963.95,963.95,500.0,962.2842,962.2942,961.3567,961.3567,500.0
2024-03-18 14:40:00,962.87,962.87,962.48,962.49,300.0,960.2796,960.2796,959.8907,959.9006,300.0
2024-03-18 14:45:00,962.39,963.04,962.19,963.04,1100.0,959.8009,960.4492,959.6015,960.4492,1100.0
2024-03-18 14:50:00,962.69,963.17,962.69,963.12,725.0,960.1001,960.5788,960.1001,960.5289,725.0
2024-03-18 14:55:00,963.12,963.12,963.12,963.12,0.0,960.5289,960.5289,960.5289,960.5289,0.0
2024-03-18 15:00:00,963.35,964.18,963.35,964.18,900.0,960.7583,961.5861,960.7583,961.5861,900.0
2024-03-18 15:05:00,962.98,963.34,962.68,963.34,300.0,960.3893,960.7484,960.0901,960.7484,300.0
2024-03-18 15:10:00,962.54,963.69,962.47,963.25,1585.0,959.9505,961.0974,959.8807,960.6586,1585.0
2024-03-18 15:15:00,963.29,963.32,962.69,962.95,1961.0,960.6985,960.7284,960.1001,960.3594,1961.0
2024-03-18 15:20:00,962.45,962.51,960.98,961.19,1238.0,959.8608,959.9206,958.3947,958.6041,1238.0
2024-03-18 15:25:00,961.16,961.16,960.3,960.3,400.0,958.5742,958.5742,957.7165,957.7165,400.0
2024-03-18 15:30:00,959.7,961.33,959.7,960.88,600.0,957.1182,958.7438,957.1182,958.295,600.0
2024-03-18 15:35:00,960.84,961.32,960.71,961.32,807.0,958.2551,958.7338,958.1254,958.7338,807.0
2024-03-18 15:40:00,961.48,962.4,961.37,961.53,2845.0,958.8934,959.8109,958.7837,958.9432,2845.0
2024-03-18 15:45:00,961.3,961.88,961.14,961.24,1758.0,958.7138,959.2923,958.5543,958.654,1758.0
2024-03-18 15:50:00,960.53,961.01,959.49,961.01,3857.0,957.9459,958.4246,956.9087,958.4246,3857.0
2024-03-18 15:55:00,960.75,960.95,959.49,959.77,6734.0,958.1653,958.3648,956.9087,957.188,6734.0
2024-03-19 09:30:00,965.11,967.39,964.62,966.22,9956.0,962.5136,964.7875,962.0249,963.6206,9956.0
2024-03-19 09:35:00,966.55,969.16,964.02,967.89,1835.0,963.9497,966.5527,961.4265,965.2861,1835.0
2024-03-19 09:40:00,967.5,967.5,966.87,966.88,500.0,964.8972,964.8972,964.2689,964.2788,500.0
2024-03-19 09:45:00,967.61,967.62,965.23,965.23,1061.0,965.0069,965.0168,962.6333,962.6333,1061.0
2024-03-19 09:50:00,965.71,966.87,965.22,965.22,1806.0,963.112,964.2689,962.6233,962.6233,1806.0
2024-03-19 09:55:00,964.78,964.78,963.8,963.81,303.0,962.1845,962.1845,961.2071,961.2171,303.0
2024-03-19 10:00:00,962.27,964.18,961.56,961.56,1706.0,959.6812,961.5861,958.9731,958.9731,1706.0
2024-03-19 10:05:00,962.42,962.42,961.26,961.26,613.0,959.8308,959.8308,958.674,958.674,613.0
2024-03-19 10:10:00,960.64,960.64,959.96,960.33,900.0,958.0556,958.0556,957.3775,957.7465,900.0
2024-03-19 10:15:00,960.29,960.29,959.94,959.94,250.0,957.7066,957.7066,957.3575,957.3575,250.0
2024-03-19 10:20:00,961.39,962.78,961.11,962.3,1164.0,958.8036,960.1899,958.5244,959.7112,1164.0
2024-03-19 10:25:00,963.18,963.18,961.94,961.94,824.0,960.5888,960.5888,959.3521,959.3521,824.0
2024-03-19 10:30:00,960.42,963.96,960.15,963.96,1488.0,957.8362,961.3667,957.5669,961.3667,1488.0
2024-03-19 10:35:00,963.95,964.41,963.95,964.1,1200.0,961.3567,961.8155,961.3567,961.5063,1200.0
2024-03-19 10:40:00,965.06,965.85,964.18,965.73,1300.0,962.4637,963.2516,961.5861,963.1319,1300.0
2024-03-19 10:45:00,964.78,964.78,964.77,964.78,100.0,962.1845,962.1845,962.1745,962.1845,100.0
2024-03-19 10:50:00,965.64,965.97,964.95,965.97,855.0,963.0422,963.3713,962.354,963.3713,855.0
2024-03-19 10:55:00,965.54,965.98,964.57,964.57,700.0,962.9424,963.3813,961.975,961.975,700.0
2024-03-19 11:00:00,964.57,964.57,964.57,964.57,0.0,961.975,961.975,961.975,961.975,0.0
2024-03-19 11:05:00,964.42,964.42,964.41,964.42,100.0,961.8255,961.8255,961.8155,961.8255,100.0
2024-03-19 11:10:00,964.42,964.42,964.42,964.42,0.0,961.8255,961.8255,961.8255,961.8255,0.0
2024-03-19 11:15:00,964.88,964.89,964.88,964.88,100.0,962.2842,962.2942,962.2842,962.2842,100.0
2024-03-19 11:20:00,964.2,964.2,963.59,963.59,500.0,961.606,961.606,960.9977,960.9977,500.0
2024-03-19 11:25:00,962.4,963.05,961.39,962.38,2624.0,959.8109,960.4591,958.8036,959.7909,2624.0
2024-03-19 11:30:00,962.38,962.38,962.38,962.38,0.0,959.7909,959.7909,959.7909,959.7909,0.0
2024-03-19 11:35:00,961.4,961.4,961.4,961.4,100.0,958.8136,958.8136,958.8136,958.8136,100.0
2024-03-19 11:40:00,961.82,961.82,961.82,961.82,100.0,959.2324,959.2324,959.2324,959.2324,100.0
2024-03-19 11:45:00,961.84,961.84,961.83,961.84,100.0,959.2524,959.2524,959.2424,959.2524,100.0
2024-03-19 11:50:00,960.79,960.79,960.27,960.27,600.0,958.2052,958.2052,957.6866,957.6866,600.0
2024-03-19 11:55:00,961.01,962.02,961.01,962.02,300.0,958.4246,959.4319,958.4246,959.4319,300.0
2024-03-19 12:00:00,960.54,960.55,960.54,960.54,500.0,957.9559,957.9659,957.9559,957.9559,500.0
2024-03-19 12:05:00,960.76,960.82,959.91,960.82,1842.0,958.1753,958.2351,957.3276,958.2351,1842.0
2024-03-19 12:10:00,960.71,960.71,960.0,960.0,778.0,958.1254,958.1254,957.4173,957.4173,778.0
2024-03-19 12:15:00,959.31,960.22,959.2,959.53,2650.0,956.7292,957.6368,956.6195,956.9486,2650.0
2024-03-19 12:20:00,960.15,961.15,959.97,961.12,1500.0,957.5669,958.5642,957.3874,958.5343,1500.0
2024-03-19 12:25:00,961.08,961.08,961.07,961.08,300.0,958.4944,958.4944,958.4845,958.4944,300.0
2024-03-19 12:30:00,961.15,961.15,960.45,960.81,527.0,958.5642,958.5642,957.8661,958.2252,527.0
2024-03-19 12:35:00,960.33,961.39,960.32,961.38,334.0,957.7465,958.8036,957.7365,958.7936,334.0
2024-03-19 12:40:00,960.83,961.54,960.8,960.8,1089.0,958.2451,958.9532,958.2152,958.2152,1089.0
2024-03-19 12:45:00,961.4,961.68,960.92,960.92,1102.0,958.8136,959.0928,958.3349,958.3349,1102.0
2024-03-19 12:50:00,960.97,960.97,959.8,960.84,700.0,958.3847,958.3847,957.2179,958.2551,700.0
2024-03-19 12:55:00,960.81,960.81,959.73,960.32,822.0,958.2252,958.2252,957.1481,957.7365,822.0
2024-03-19 13:00:00,960.39,961.22,960.2,961.14,1400.0,957.8063,958.6341,957.6168,958.5543,1400.0
2024-03-19 13:05:00,960.35,961.33,960.31,960.35,736.0,957.7664,958.7438,957.7265,957.7664,736.0
2024-03-19 13:10:00,960.86,961.71,960.47,960.47,636.0,958.275,959.1227,957.8861,957.8861,636.0
2024-03-19 13:15:00,960.9,961.03,960.1,960.54,700.0,958.3149,958.4446,957.5171,957.9559,700.0
2024-03-19 13:20:00,961.12,961.64,961.12,961.64,406.0,958.5343,959.0529,958.5343,959.0529,406.0
2024-03-19 13:25:00,961.0,961.0,960.2,960.2,821.0,958.4147,958.4147,957.6168,957.6168,821.0
2024-03-19 13:30:00,961.67,961.67,960.75,960.91,535.0,959.0829,959.0829,958.1653,958.3249,535.0
2024-03-19 13:35:00,961.06,962.19,961.05,962.07,1401.0,958.4745,959.6015,958.4645,959.4818,1401.0
2024-03-19 13:40:00,962.28,963.57,962.28,963.57,800.0,959.6912,960.9777,959.6912,960.9777,800.0
2024-03-19 13:45:00,963.35,963.35,961.8,961.8,1997.0,960.7583,960.7583,959.2125,959.2125,1997.0
2024-03-19 13:50:00,962.73,963.35,962.5,963.22,600.0,960.14,960.7583,959.9106,960.6287,600.0
2024-03-19 13:55:00,963.46,963.47,963.1,963.1,420.0,960.868,960.878,960.509,960.509,420.0
2024-03-19 14:00:00,962.66,963.78,962.66,963.74,1300.0,960.0702,961.1872,960.0702,961.1473,1300.0
2024-03-19 14:05:00,964.23,965.38,964.23,965.38,2195.0,961.636,962.7829,961.636,962.7829,2195.0
2024-03-19 14:10:00,964.75,966.19,964.55,965.55,5849.0,962.1546,963.5907,961.9551,962.9524,5849.0
2024-03-19 14:15:00,964.58,964.68,962.93,963.46,2052.0,961.985,962.0848,960.3395,960.868,2052.0
2024-03-19 14:20:00,962.92,962.92,962.1,962.9,1478.0,960.3295,960.3295,959.5117,960.3095,1478.0
2024-03-19 14:25:00,962.96,963.66,962.95,963.22,616.0,960.3694,961.0675,960.3594,960.6287,616.0
2024-03-19 14:30:00,963.54,964.38,963.11,964.38,1100.0,960.9478,961.7856,960.519,961.7856,1100.0
2024-03-19 14:35:00,964.39,964.85,961.09,961.78,4256.0,961.7955,962.2543,958.5044,959.1926,4256.0
2024-03-19 14:40:00,962.0,962.31,961.45,962.3,914.0,959.412,959.7211,958.8634,959.7112,914.0
2024-03-19 14:45:00,962.26,962.26,961.72,962.01,688.0,959.6713,959.6713,959.1327,959.4219,688.0
2024-03-19 14:50:00,961.31,962.92,961.31,962.55,1664.0,958.7238,960.3295,958.7238,959.9605,1664.0
2024-03-19 14:55:00,962.92,962.92,961.52,961.91,1061.0,960.3295,960.3295,958.9333,959.3222,1061.0
2024-03-19 15:00:00,961.31,961.31,961.3,961.31,478.0,958.7238,958.7238,958.7138,958.7238,478.0
2024-03-19 15:05:00,961.32,961.33,959.63,959.63,1460.0,958.7338,958.7438,957.0483,957.0483,1460.0
2024-03-19 15:10:00,960.31,962.44,960.3,962.28,2254.0,957.7265,959.8508,957.7165,959.6912,2254.0
2024-03-19 15:15:00,961.17,961.17,960.43,961.12,1800.0,958.5842,958.5842,957.8462,958.5343,1800.0
2024-03-19 15:20:00,961.16,961.55,960.74,961.55,700.0,958.5742,958.9632,958.1554,958.9632,700.0
2024-03-19 15:25:00,962.02,962.02,960.1,960.76,2802.0,959.4319,959.4319,957.5171,958.1753,2802.0
2024-03-19 15:30:00,960.87,961.31,959.14,959.49,2052.0,958.285,958.7238,956.5597,956.9087,2052.0
2024-03-19 15:35:00,959.75,961.31,959.64,961.23,2125.0,957.168,958.7238,957.0583,958.644,2125.0
2024-03-19 15:40:00,961.66,962.03,961.18,962.03,1638.0,959.0729,959.4419,958.5942,959.4419,1638.0
2024-03-19 15:45:00,961.66,962.18,960.65,961.17,3926.0,959.0729,959.5915,958.0656,958.5842,3926.0
2024-03-19 15:50:00,961.39,962.02,960.92,962.02,2975.0,958.8036,959.4319,958.3349,959.4319,2975.0
2024-03-19 15:55:00,962.71,964.12,961.3,962.75,9405.0,960.1201,961.5263,958.7138,960.1599,9405.0
2024-03-20 09:30:00,959.06,959.32,959.06,959.32,3048.0,956.4799,956.7392,956.4799,956.7392,3048.0
2024-03-20 09:35:00,959.72,959.72,954.02,954.87,2601.0,957.1381,957.1381,951.4534,952.3011,2601.0
2024-03-20 09:40:00,956.93,956.93,956.92,956.93,100.0,954.3556,954.3556,954.3456,954.3556,100.0
2024-03-20 09:45:00,955.48,955.48,950.87,952.0,931.0,952.9095,952.9095,948.3119,949.4389,931.0
2024-03-20 09:50:00,952.62,952.62,950.0,950.0,1585.0,950.0572,950.0572,947.4442,947.4442,1585.0
2024-03-20 09:55:00,949.99,951.85,949.99,951.85,794.0,947.4343,949.2893,947.4343,949.2893,794.0
2024-03-20 10:00:00,950.79,951.88,948.56,948.56,7573.0,948.2321,949.3192,946.0081,946.0081,7573.0
2024-03-20 10:05:00,947.78,949.15,947.36,948.34,1726.0,945.2302,946.5965,944.8113,945.7887,1726.0
2024-03-20 10:10:00,947.89,949.84,947.89,948.14,3035.0,945.3399,947.2847,945.3399,945.5893,3035.0
2024-03-20 10:15:00,947.94,951.67,947.8,949.73,5304.0,945.3898,949.1098,945.2502,947.175,5304.0
2024-03-20 10:20:00,949.79,950.25,947.89,949.72,5275.0,947.2348,947.6936,945.3399,947.165,5275.0
2024-03-20 10:25:00,950.06,951.83,948.74,951.37,1907.0,947.5041,949.2693,946.1876,948.8106,1907.0
2024-03-20 10:30:00,952.4,952.4,948.74,950.03,1727.0,949.8378,949.8378,946.1876,947.4742,1727.0
2024-03-20 10:35:00,950.03,952.31,949.64,952.17,1000.0,947.4742,949.748,947.0852,949.6084,1000.0
2024-03-20 10:40:00,950.89,950.89,948.6,950.64,1822.0,948.3319,948.3319,946.048,948.0825,1822.0
2024-03-20 10:45:00,951.4,952.35,950.18,951.02,3670.0,948.8405,949.7879,947.6238,948.4615,3670.0
2024-03-20 10:50:00,951.02,951.02,951.02,951.02,0.0,948.4615,948.4615,948.4615,948.4615,0.0
2024-03-20 10:55:00,952.35,953.03,950.86,951.41,2732.0,949.7879,950.4661,948.3019,948.8505,2732.0
2024-03-20 11:00:00,951.41,951.41,950.56,950.95,1603.0,948.8505,948.8505,948.0027,948.3917,1603.0
2024-03-20 11:05:00,951.46,952.33,950.0,950.7,3853.0,948.9003,949.768,947.4442,948.1424,3853.0
2024-03-20 11:10:00,951.03,951.09,950.13,950.59,1414.0,948.4715,948.5313,947.5739,948.0327,1414.0
2024-03-20 11:15:00,950.49,950.88,949.79,950.88,2548.0,947.9329,948.3219,947.2348,948.3219,2548.0
2024-03-20 11:20:00,950.29,951.82,949.79,951.15,3441.0,947.7335,949.2593,947.2348,948.5912,3441.0
2024-03-20 11:25:00,950.63,950.63,949.1,950.25,900.0,948.0726,948.0726,946.5467,947.6936,900.0
2024-03-20 11:30:00,950.56,950.56,949.79,950.54,1125.0,948.0027,948.0027,947.2348,947.9828,1125.0
2024-03-20 11:35:00,950.15,950.31,949.79,950.31,1254.0,947.5938,947.7534,947.2348,947.7534,1254.0
2024-03-20 11:40:00,950.06,951.23,949.77,950.24,5467.0,947.5041,948.6709,947.2149,947.6836,5467.0
2024-03-20 11:45:00,950.59,952.55,950.59,952.4,7403.0,948.0327,949.9874,948.0327,949.8378,7403.0
2024-03-20 11:50:00,952.41,952.44,951.66,952.44,1653.0,949.8478,949.8777,949.0998,949.8777,1653.0
2024-03-20 11:55:00,953.13,954.19,953.12,954.19,2112.0,950.5658,951.623,950.5559,951.623,2112.0
2024-03-20 12:00:00,953.62,955.0,953.61,954.37,2785.0,951.0545,952.4308,951.0445,951.8025,2785.0
2024-03-20 12:05:00,955.0,957.08,953.82,954.46,2901.0,952.4308,954.5052,951.254,951.8922,2901.0
2024-03-20 12:10:00,954.46,955.18,954.42,954.42,900.0,951.8922,952.6103,951.8524,951.8524,900.0
2024-03-20 12:15:00,954.42,954.42,952.29,952.83,1986.0,951.8524,951.8524,949.7281,950.2666,1986.0
2024-03-20 12:20:00,953.51,953.6,951.49,951.49,2460.0,950.9448,951.0346,948.9302,948.9302,2460.0
2024-03-20 12:25:00,952.29,952.29,950.81,952.18,3634.0,949.7281,949.7281,948.2521,949.6184,3634.0
2024-03-20 12:30:00,951.51,952.39,950.43,950.88,2309.0,948.9502,949.8278,947.8731,948.3219,2309.0
2024-03-20 12:35:00,950.78,952.53,950.77,951.93,2098.0,948.2221,949.9674,948.2122,949.3691,2098.0
2024-03-20 12:40:00,951.94,952.6,951.11,951.32,2200.0,949.379,950.0373,948.5513,948.7607,2200.0
2024-03-20 12:45:00,951.05,952.82,951.04,951.37,1900.0,948.4914,950.2567,948.4814,948.8106,1900.0
2024-03-20 12:50:00,951.6,952.65,951.11,952.65,1976.0,949.0399,950.0871,948.5513,950.0871,1976.0
2024-03-20 12:55:00,952.64,954.63,951.34,951.5,2751.0,950.0771,952.0618,948.7806,948.9402,2751.0
2024-03-20 13:00:00,951.61,951.96,950.25,950.25,3114.0,949.0499,949.399,947.6936,947.6936,3114.0
2024-03-20 13:05:00,950.89,951.23,950.09,950.12,2204.0,948.3319,948.6709,947.534,947.5639,2204.0
2024-03-20 13:10:00,949.57,951.24,949.57,950.32,1127.0,947.0154,948.6809,947.0154,947.7634,1127.0
2024-03-20 13:15:00,951.55,951.55,949.66,951.47,1226.0,948.9901,948.9901,947.1052,948.9103,1226.0
2024-03-20 13:20:00,951.33,951.33,950.3,950.78,725.0,948.7707,948.7707,947.7434,948.2221,725.0
2024-03-20 13:25:00,951.28,951.34,949.44,950.0,1900.0,948.7208,948.7806,946.8858,947.4442,1900.0
2024-03-20 13:30:00,950.1,951.74,950.1,950.48,1100.0,947.544,949.1796,947.544,947.923,1100.0
2024-03-20 13:35:00,950.96,951.92,950.2,950.2,3677.0,948.4017,949.3591,947.6437,947.6437,3677.0
2024-03-20 13:40:00,951.37,951.87,951.13,951.13,1047.0,948.8106,949.3092,948.5712,948.5712,1047.0
2024-03-20 13:45:00,950.67,951.43,950.67,951.42,1807.0,948.1124,948.8704,948.1124,948.8604,1807.0
2024-03-20 13:50:00,951.42,952.35,951.36,951.82,4233.0,948.8604,949.7879,948.8006,949.2593,4233.0
2024-03-20 13:55:00,952.58,954.06,952.03,954.06,6538.0,950.0173,951.4933,949.4688,951.4933,6538.0
2024-03-20 14:00:00,955.73,958.77,955.73,957.57,2800.0,953.1588,956.1907,953.1588,954.9939,2800.0
2024-03-20 14:05:00,958.75,959.0,957.04,958.32,5094.0,956.1707,956.42,954.4653,955.7419,5094.0
2024-03-20 14:10:00,958.99,961.66,957.25,960.42,5508.0,956.4101,959.0729,954.6747,957.8362,5508.0
2024-03-20 14:15:00,960.22,961.46,959.71,960.63,2266.0,957.6368,958.8734,957.1281,958.0456,2266.0
2024-03-20 14:20:00,960.44,961.73,959.85,961.21,1800.0,957.8562,959.1427,957.2677,958.6241,1800.0
2024-03-20 14:25:00,961.5,962.66,961.02,962.2,1528.0,958.9133,960.0702,958.4346,959.6114,1528.0
2024-03-20 14:30:00,962.45,963.33,959.22,959.8,3000.0,959.8608,960.7384,956.6394,957.2179,3000.0
2024-03-20 14:35:00,959.86,963.46,959.85,962.53,2066.0,957.2777,960.868,957.2677,959.9405,2066.0
2024-03-20 14:40:00,963.74,965.61,963.59,965.32,2197.0,961.1473,963.0123,960.9977,962.723,2197.0
2024-03-20 14:45:00,965.63,966.05,964.41,966.05,948.0,963.0322,963.4511,961.8155,963.4511,948.0
2024-03-20 14:50:00,965.8,965.8,962.85,964.56,3107.0,963.2017,963.2017,960.2597,961.9651,3107.0
2024-03-20 14:55:00,963.78,967.01,963.77,966.11,4556.0,961.1872,964.4085,961.1772,963.5109,4556.0
2024-03-20 15:00:00,966.07,967.2,961.99,961.99,3403.0,963.471,964.598,959.402,959.402,3403.0
2024-03-20 15:05:00,963.0,963.18,962.16,962.16,1252.0,960.4093,960.5888,959.5715,959.5715,1252.0
2024-03-20 15:10:00,962.95,963.37,961.25,961.86,6202.0,960.3594,960.7783,958.664,959.2723,6202.0
2024-03-20 15:15:00,961.86,964.16,961.85,962.21,2910.0,959.2723,961.5662,959.2624,959.6214,2910.0
2024-03-20 15:20:00,961.73,963.36,961.47,963.36,1261.0,959.1427,960.7683,958.8834,960.7683,1261.0
2024-03-20 15:25:00,963.36,964.69,963.36,963.48,1543.0,960.7683,962.0947,960.7683,960.888,1543.0
2024-03-20 15:30:00,963.78,964.5,962.84,963.59,2544.0,961.1872,961.9052,960.2497,960.9977,2544.0
2024-03-20 15:35:00,964.53,966.0,963.59,965.77,1869.0,961.9352,963.4012,960.9977,963.1718,1869.0
2024-03-20 15:40:00,965.28,965.28,963.28,963.63,6169.0,962.6831,962.6831,960.6885,961.0376,6169.0
2024-03-20 15:45:00,963.63,963.83,962.86,963.83,2759.0,961.0376,961.237,960.2696,961.237,2759.0
2024-03-20 15:50:00,964.63,966.74,962.73,966.09,11437.0,962.0349,964.1392,960.14,963.491,11437.0
2024-03-20 15:55:00,966.11,967.2,964.85,966.97,22946.0,963.5109,964.598,962.2543,964.3686,22946.0
2024-03-21 09:30:00,974.75,975.0,972.03,973.45,8452.0,972.1277,972.377,969.415,970.8312,8452.0
2024-03-21 09:35:00,976.0,977.0,975.35,976.11,850.0,973.3743,974.3716,972.726,973.484,850.0
2024-03-21 09:40:00,976.52,978.09,976.52,976.84,1029.0,973.8929,975.4587,973.8929,974.212,1029.0
2024-03-21 09:45:00,976.84,977.82,973.36,975.57,2100.0,974.212,975.1894,970.7414,972.9455,2100.0
2024-03-21 09:50:00,975.39,975.39,972.84,972.84,800.0,972.7659,972.7659,970.2228,970.2228,800.0
2024-03-21 09:55:00,973.66,973.66,970.34,970.34,1100.0,971.0406,971.0406,967.7295,967.7295,1100.0
2024-03-21 10:00:00,972.7,972.87,970.35,970.62,5106.0,970.0832,970.2527,967.7395,968.0088,5106.0
2024-03-21 10:05:00,972.0,973.67,971.26,972.13,4355.0,969.3851,971.0506,968.6471,969.5147,4355.0
2024-03-21 10:10:00,972.05,973.62,970.28,970.28,3301.0,969.4349,971.0007,967.6697,967.6697,3301.0
2024-03-21 10:15:00,972.55,972.55,970.62,971.95,1285.0,969.9336,969.9336,968.0088,969.3352,1285.0
2024-03-21 10:20:00,973.03,973.76,971.1,971.19,2100.0,970.4123,971.1403,968.4875,968.5772,2100.0
2024-03-21 10:25:00,971.57,974.92,971.57,973.62,2865.0,968.9562,972.2972,968.9562,971.0007,2865.0
2024-03-21 10:30:00,974.72,974.72,972.02,972.51,4100.0,972.0977,972.0977,969.405,969.8937,4100.0
2024-03-21 10:35:00,973.38,975.48,972.97,975.27,2789.0,970.7613,972.8557,970.3525,972.6463,2789.0
2024-03-21 10:40:00,975.27,977.28,974.26,975.31,3155.0,972.6463,974.6509,971.639,972.6862,3155.0
2024-03-21 10:45:00,976.03,976.57,975.32,976.26,2365.0,973.4042,973.9428,972.6961,973.6336,2365.0
2024-03-21 10:50:00,975.36,977.28,975.36,976.34,2147.0,972.736,974.6509,972.736,973.7134,2147.0
2024-03-21 10:55:00,976.3,978.78,976.12,978.78,2304.0,973.6735,976.1468,973.494,976.1468,2304.0
2024-03-21 11:00:00,978.59,979.26,977.95,978.17,1800.0,975.9573,976.6255,975.3191,975.5385,1800.0
2024-03-21 11:05:00,978.26,979.2,977.15,977.65,3300.0,975.6282,976.5657,974.5212,975.0199,3300.0
2024-03-21 11:10:00,977.24,977.24,975.54,975.75,2000.0,974.611,974.611,972.9155,973.125,2000.0
2024-03-21 11:15:00,976.13,976.13,975.15,976.09,600.0,973.5039,973.5039,972.5266,973.4641,600.0
2024-03-21 11:20:00,974.75,975.97,973.91,974.83,1777.0,972.1277,973.3444,971.2899,972.2074,1777.0
2024-03-21 11:25:00,973.62,974.53,973.21,973.33,993.0,971.0007,971.9083,970.5918,970.7115,993.0
2024-03-21 11:30:00,974.54,975.09,973.04,973.04,1680.0,971.9182,972.4667,970.4223,970.4223,1680.0
2024-03-21 11:35:00,973.94,973.95,972.97,972.97,1906.0,971.3198,971.3298,970.3525,970.3525,1906.0
2024-03-21 11:40:00,973.17,975.35,972.44,975.35,2462.0,970.5519,972.726,969.8239,972.726,2462.0
2024-03-21 11:45:00,974.29,974.93,973.66,974.58,2865.0,971.6689,972.3072,971.0406,971.9581,2865.0
2024-03-21 11:50:00,974.83,976.38,974.3,975.1,1800.0,972.2074,973.7533,971.6789,972.4767,1800.0
2024-03-21 11:55:00,974.85,977.4,974.85,976.79,1031.0,972.2274,974.7705,972.2274,974.1622,1031.0
2024-03-21 12:00:00,977.26,977.26,974.72,975.65,2500.0,974.6309,974.6309,972.0977,973.0252,2500.0
2024-03-21 12:05:00,975.13,975.8,974.14,975.5,3869.0,972.5066,973.1748,971.5193,972.8756,3869.0
2024-03-21 12:10:00,975.39,976.56,974.28,974.47,2000.0,972.7659,973.9328,971.6589,971.8484,2000.0
2024-03-21 12:15:00,973.44,975.19,973.44,974.13,900.0,970.8212,972.5665,970.8212,971.5093,900.0
2024-03-21 12:20:00,974.53,975.23,974.53,974.6,1800.0,971.9083,972.6064,971.9083,971.9781,1800.0
2024-03-21 12:25:00,974.32,974.47,973.61,974.32,1072.0,971.6988,971.8484,970.9907,971.6988,1072.0
2024-03-21 12:30:00,972.53,973.71,971.94,971.94,700.0,969.9136,971.0905,969.3252,969.3252,700.0
2024-03-21 12:35:00,971.93,972.67,970.69,971.12,1373.0,969.3152,970.0533,968.0786,968.5074,1373.0
2024-03-21 12:40:00,972.03,972.03,970.13,970.13,860.0,969.415,969.415,967.5201,967.5201,860.0
2024-03-21 12:45:00,971.39,971.39,970.64,970.98,500.0,968.7767,968.7767,968.0287,968.3678,500.0
2024-03-21 12:50:00,971.78,972.63,970.8,971.73,1085.0,969.1657,970.0134,968.1883,969.1158,1085.0
2024-03-21 12:55:00,972.75,972.75,971.46,971.67,800.0,970.133,970.133,968.8465,969.0559,800.0
2024-03-21 13:00:00,970.55,972.06,970.4,970.4,877.0,967.939,969.4449,967.7894,967.7894,877.0
2024-03-21 13:05:00,971.09,971.4,970.81,971.4,670.0,968.4775,968.7867,968.1983,968.7867,670.0
2024-03-21 13:10:00,970.25,972.52,970.25,972.48,2115.0,967.6398,969.9037,967.6398,969.8638,2115.0
2024-03-21 13:15:00,972.39,972.71,971.9,972.46,2400.0,969.774,970.0932,969.2853,969.8438,2400.0
2024-03-21 13:20:00,973.24,973.43,973.24,973.34,415.0,970.6217,970.8112,970.6217,970.7215,415.0
2024-03-21 13:25:00,973.88,974.98,973.88,974.95,1200.0,971.26,972.357,971.26,972.3271,1200.0
2024-03-21 13:30:00,974.89,976.04,974.85,976.02,1494.0,972.2673,973.4142,972.2274,973.3942,1494.0
2024-03-21 13:35:00,975.5,976.66,975.32,976.34,4348.0,972.8756,974.0325,972.6961,973.7134,4348.0
2024-03-21 13:40:00,976.79,977.16,975.59,977.16,1001.0,974.1622,974.5312,972.9654,974.5312,1001.0
2024-03-21 13:45:00,977.11,978.5,976.08,978.5,1413.0,974.4813,975.8676,973.4541,975.8676,1413.0
2024-03-21 13:50:00,978.13,978.13,977.44,977.51,1505.0,975.4986,975.4986,974.8104,974.8802,1505.0
2024-03-21 13:55:00,977.45,978.59,977.35,978.51,2437.0,974.8204,975.9573,974.7207,975.8775,2437.0
2024-03-21 14:00:00,977.88,978.03,977.88,977.93,511.0,975.2492,975.3988,975.2492,975.2991,511.0
2024-03-21 14:05:00,977.68,978.16,977.67,978.16,1353.0,975.0498,975.5285,975.0398,975.5285,1353.0
2024-03-21 14:10:00,978.8,978.95,977.65,977.66,1500.0,976.1668,976.3164,975.0199,975.0298,1500.0
2024-03-21 14:15:00,977.42,978.68,977.41,978.68,1500.0,974.7905,976.0471,974.7805,976.0471,1500.0
2024-03-21 14:20:00,978.13,978.66,977.22,978.3,1792.0,975.4986,976.0271,974.591,975.6681,1792.0
2024-03-21 14:25:00,977.79,978.21,977.02,977.88,1213.0,975.1595,975.5784,974.3916,975.2492,1213.0
2024-03-21 14:30:00,977.46,977.81,977.04,977.04,2594.0,974.8304,975.1794,974.4115,974.4115,2594.0
2024-03-21 14:35:00,976.54,977.36,976.54,977.36,1251.0,973.9128,974.7306,973.9128,974.7306,1251.0
2024-03-21 14:40:00,976.85,977.39,976.84,977.21,329.0,974.222,974.7606,974.212,974.581,329.0
2024-03-21 14:45:00,976.41,977.27,976.41,976.59,780.0,973.7832,974.6409,973.7832,973.9627,780.0
2024-03-21 14:50:00,976.65,976.75,975.62,976.73,4931.0,974.0226,974.1223,972.9953,974.1023,4931.0
2024-03-21 14:55:00,976.43,976.85,976.42,976.84,900.0,973.8031,974.222,973.7932,974.212,900.0
2024-03-21 15:00:00,976.56,976.56,974.4,974.4,5697.0,973.9328,973.9328,971.7786,971.7786,5697.0
2024-03-21 15:05:00,973.33,974.13,973.33,973.46,1230.0,970.7115,971.5093,970.7115,970.8411,1230.0
2024-03-21 15:10:00,973.65,973.65,973.65,973.65,300.0,971.0306,971.0306,971.0306,971.0306,300.0
2024-03-21 15:15:00,972.42,972.44,971.65,971.65,900.0,969.8039,969.8239,969.036,969.036,900.0
2024-03-21 15:20:00,971.65,971.65,971.65,971.65,0.0,969.036,969.036,969.036,969.036,0.0
2024-03-21 15:25:00,972.01,972.51,971.75,972.51,1100.0,969.395,969.8937,969.1357,969.8937,1100.0
2024-03-21 15:30:00,971.43,971.43,970.8,971.14,600.0,968.8166,968.8166,968.1883,968.5274,600.0
2024-03-21 15:35:00,970.74,971.79,970.74,971.79,859.0,968.1284,969.1756,968.1284,969.1756,859.0
2024-03-21 15:40:00,971.92,971.93,971.0,971.93,1616.0,969.3053,969.3152,968.3878,969.3152,1616.0
2024-03-21 15:45:00,971.69,971.92,970.36,971.15,1963.0,969.0759,969.3053,967.7495,968.5373,1963.0
2024-03-21 15:50:00,971.22,971.22,968.46,969.1,4434.0,968.6072,968.6072,965.8546,966.4929,4434.0
2024-03-21 15:55:00,968.98,968.98,968.0,968.01,5431.0,966.3732,966.3732,965.3958,965.4058,5431.0
2024-03-22 09:30:00,973.0,977.39,970.08,977.36,4222.0,970.3824,974.7606,967.4702,974.7306,4222.0
2024-03-22 09:35:00,977.29,977.29,973.79,973.86,3610.0,974.6608,974.6608,971.1702,971.2401,3610.0
2024-03-22 09:40:00,973.77,973.81,973.77,973.81,200.0,971.1503,971.1902,971.1503,971.1902,200.0
2024-03-22 09:45:00,970.22,973.77,970.22,973.74,709.0,967.6098,971.1503,967.6098,971.1204,709.0
2024-03-22 09:50:00,971.14,973.74,970.51,973.74,450.0,968.5274,971.1204,967.8991,971.1204,450.0
2024-03-22 09:55:00,971.74,972.0,971.73,972.0,351.0,969.1258,969.3851,969.1158,969.3851,351.0
2024-03-22 10:00:00,973.17,973.17,972.45,972.45,200.0,970.5519,970.5519,969.8338,969.8338,200.0
2024-03-22 10:05:00,972.1,972.24,971.76,972.21,2041.0,969.4848,969.6244,969.1457,969.5945,2041.0
2024-03-22 10:10:00,971.61,973.26,971.61,973.26,253.0,968.9961,970.6417,968.9961,970.6417,253.0
2024-03-22 10:15:00,972.14,972.14,972.14,972.14,202.0,969.5247,969.5247,969.5247,969.5247,202.0
2024-03-22 10:20:00,973.09,973.66,972.99,973.0,300.0,970.4721,971.0406,970.3724,970.3824,300.0
2024-03-22 10:25:00,973.85,976.01,973.85,974.28,1675.0,971.2301,973.3843,971.2301,971.6589,1675.0
2024-03-22 10:30:00,974.5,974.5,973.03,973.03,900.0,971.8783,971.8783,970.4123,970.4123,900.0
2024-03-22 10:35:00,973.99,973.99,973.99,973.99,200.0,971.3697,971.3697,971.3697,971.3697,200.0
2024-03-22 10:40:00,973.55,974.39,973.55,973.56,1200.0,970.9309,971.7686,970.9309,970.9409,1200.0
2024-03-22 10:45:00,974.01,974.01,974.01,974.01,100.0,971.3897,971.3897,971.3897,971.3897,100.0
2024-03-22 10:50:00,974.73,975.31,973.02,973.69,1517.0,972.1077,972.6862,970.4023,971.0705,1517.0
2024-03-22 10:55:00,973.33,973.33,972.38,973.13,300.0,970.7115,970.7115,969.764,970.512,300.0
2024-03-22 11:00:00,972.42,972.49,972.41,972.49,362.0,969.8039,969.8737,969.794,969.8737,362.0
2024-03-22 11:05:00,973.05,973.51,972.05,973.51,905.0,970.4322,970.891,969.4349,970.891,905.0
2024-03-22 11:10:00,972.96,974.81,972.95,974.61,1209.0,970.3425,972.1875,970.3325,971.988,1209.0
2024-03-22 11:15:00,974.48,974.48,974.48,974.48,100.0,971.8584,971.8584,971.8584,971.8584,100.0
2024-03-22 11:20:00,974.17,974.94,974.13,974.94,700.0,971.5492,972.3172,971.5093,972.3172,700.0
2024-03-22 11:25:00,974.43,976.0,974.42,975.69,1810.0,971.8085,973.3743,971.7985,973.0651,1810.0
2024-03-22 11:30:00,975.19,976.0,973.73,974.08,3310.0,972.5665,973.3743,971.1104,971.4595,3310.0
2024-03-22 11:35:00,974.03,974.03,972.89,972.89,500.0,971.4096,971.4096,970.2727,970.2727,500.0
2024-03-22 11:40:00,972.93,972.93,972.61,972.79,545.0,970.3126,970.3126,969.9934,970.1729,545.0
2024-03-22 11:45:00,971.98,971.98,971.98,971.98,100.0,969.3651,969.3651,969.3651,969.3651,100.0
2024-03-22 11:50:00,972.46,973.57,972.45,973.14,779.0,969.8438,970.9508,969.8338,970.522,779.0
2024-03-22 11:55:00,973.2,973.84,972.52,972.98,1992.0,970.5818,971.2201,969.9037,970.3624,1992.0
2024-03-22 12:00:00,973.05,973.05,973.04,973.05,100.0,970.4322,970.4322,970.4223,970.4322,100.0
2024-03-22 12:05:00,971.45,971.45,971.44,971.45,100.0,968.8365,968.8365,968.8266,968.8365,100.0
2024-03-22 12:10:00,970.95,971.04,970.76,971.04,991.0,968.3379,968.4276,968.1484,968.4276,991.0
2024-03-22 12:15:00,970.36,970.62,969.73,970.62,466.0,967.7495,968.0088,967.1212,968.0088,466.0
2024-03-22 12:20:00,970.03,970.03,969.23,969.23,2029.0,967.4204,967.4204,966.6225,966.6225,2029.0
2024-03-22 12:25:00,968.98,969.65,968.75,969.26,3225.0,966.3732,967.0414,966.1438,966.6524,3225.0
2024-03-22 12:30:00,968.52,970.24,968.52,969.63,1193.0,965.9144,967.6298,965.9144,967.0214,1193.0
2024-03-22 12:35:00,969.63,969.63,969.63,969.63,0.0,967.0214,967.0214,967.0214,967.0214,0.0
2024-03-22 12:40:00,969.11,969.11,967.87,967.87,1000.0,966.5028,966.5028,965.2662,965.2662,1000.0
2024-03-22 12:45:00,968.6,968.6,966.91,967.25,1222.0,965.9942,965.9942,964.3088,964.6478,1222.0
2024-03-22 12:50:00,966.87,967.46,966.47,967.45,1800.0,964.2689,964.8573,963.8699,964.8473,1800.0
2024-03-22 12:55:00,967.0,967.43,966.7,967.43,900.0,964.3985,964.8274,964.0993,964.8274,900.0
2024-03-22 13:00:00,967.49,967.49,967.17,967.17,500.0,964.8872,964.8872,964.5681,964.5681,500.0
2024-03-22 13:05:00,968.13,968.14,968.13,968.13,285.0,965.5255,965.5354,965.5255,965.5255,285.0
2024-03-22 13:10:00,967.44,967.44,966.77,966.77,645.0,964.8373,964.8373,964.1691,964.1691,645.0
2024-03-22 13:15:00,967.41,967.74,967.41,967.74,600.0,964.8074,965.1365,964.8074,965.1365,600.0
2024-03-22 13:20:00,967.54,967.54,967.54,967.54,100.0,964.9371,964.9371,964.9371,964.9371,100.0
2024-03-22 13:25:00,967.54,967.54,967.54,967.54,0.0,964.9371,964.9371,964.9371,964.9371,0.0
2024-03-22 13:30:00,968.13,968.13,968.04,968.04,200.0,965.5255,965.5255,965.4357,965.4357,200.0
2024-03-22 13:35:00,967.98,967.98,967.02,967.84,2066.0,965.3759,965.3759,964.4185,965.2363,2066.0
2024-03-22 13:40:00,967.65,967.65,967.58,967.59,200.0,965.0468,965.0468,964.977,964.9869,200.0
2024-03-22 13:45:00,967.59,967.59,967.59,967.59,100.0,964.9869,964.9869,964.9869,964.9869,100.0
2024-03-22 13:50:00,968.13,969.32,967.64,969.31,1651.0,965.5255,966.7123,965.0368,966.7023,1651.0
2024-03-22 13:55:00,969.31,969.31,969.31,969.31,0.0,966.7023,966.7023,966.7023,966.7023,0.0
2024-03-22 14:00:00,970.48,970.48,970.48,970.48,151.0,967.8691,967.8691,967.8691,967.8691,151.0
2024-03-22 14:05:00,970.53,970.53,970.53,970.53,130.0,967.919,967.919,967.919,967.919,130.0
2024-03-22 14:10:00,970.5,971.25,970.33,970.82,2432.0,967.8891,968.6371,967.7196,968.2082,2432.0
2024-03-22 14:15:00,970.75,970.76,970.61,970.62,354.0,968.1384,968.1484,967.9988,968.0088,354.0
2024-03-22 14:20:00,970.03,970.03,969.82,969.82,200.0,967.4204,967.4204,967.2109,967.2109,200.0
2024-03-22 14:25:00,969.87,969.87,969.87,969.87,100.0,967.2608,967.2608,967.2608,967.2608,100.0
2024-03-22 14:30:00,970.28,970.28,970.2,970.21,463.0,967.6697,967.6697,967.5899,967.5999,463.0
2024-03-22 14:35:00,969.75,969.75,969.75,969.75,100.0,967.1411,967.1411,967.1411,967.1411,100.0
2024-03-22 14:40:00,970.08,970.08,969.71,969.71,255.0,967.4702,967.4702,967.1012,967.1012,255.0
2024-03-22 14:45:00,969.93,969.93,969.38,969.38,696.0,967.3206,967.3206,966.7721,966.7721,696.0
2024-03-22 14:50:00,969.38,969.38,968.16,968.17,300.0,966.7721,966.7721,965.5554,965.5654,300.0
2024-03-22 14:55:00,968.7,969.43,968.7,969.07,1629.0,966.0939,966.822,966.0939,966.4629,1629.0
2024-03-22 15:00:00,968.04,968.04,967.91,967.92,400.0,965.4357,965.4357,965.3061,965.316,400.0
2024-03-22 15:05:00,968.34,968.34,968.33,968.34,100.0,965.7349,965.7349,965.7249,965.7349,100.0
2024-03-22 15:10:00,968.82,968.82,967.15,967.38,1231.0,966.2136,966.2136,964.5481,964.7775,1231.0
2024-03-22 15:15:00,967.94,968.07,967.82,968.07,300.0,965.336,965.4656,965.2163,965.4656,300.0
2024-03-22 15:20:00,968.03,968.31,968.03,968.3,425.0,965.4257,965.705,965.4257,965.695,425.0
2024-03-22 15:25:00,968.3,968.3,968.3,968.3,0.0,965.695,965.695,965.695,965.695,0.0
2024-03-22 15:30:00,968.3,968.3,968.3,968.3,0.0,965.695,965.695,965.695,965.695,0.0
2024-03-22 15:35:00,969.46,969.65,969.46,969.65,435.0,966.8519,967.0414,966.8519,967.0414,435.0
2024-03-22 15:40:00,970.21,970.62,969.31,970.62,2028.0,967.5999,968.0088,966.7023,968.0088,2028.0
2024-03-22 15:45:00,970.56,971.36,970.38,970.5,1382.0,967.9489,968.7468,967.7694,967.8891,1382.0
2024-03-22 15:50:00,970.2,971.27,968.65,969.05,2364.0,967.5899,968.657,966.0441,966.443,2364.0
2024-03-22 15:55:00,968.52,968.74,966.57,967.54,7638.0,965.9144,966.1338,963.9697,964.9371,7638.0
2024-03-25 09:30:00,954.01,959.16,952.46,958.23,8038.0,951.4435,956.5796,949.8976,955.6521,8038.0
2024-03-25 09:35:00,958.3,959.98,957.16,959.25,2254.0,955.7219,957.3974,954.585,956.6694,2254.0
2024-03-25 09:40:00,959.98,964.98,959.98,962.52,2026.0,957.3974,962.3839,957.3974,959.9306,2026.0
2024-03-25 09:45:00,962.79,962.79,960.04,960.73,489.0,960.1998,960.1998,957.4572,958.1454,489.0
2024-03-25 09:50:00,962.99,963.31,962.6,963.31,700.0,960.3993,960.7184,960.0103,960.7184,700.0
2024-03-25 09:55:00,962.43,962.43,959.69,962.0,1900.0,959.8408,959.8408,957.1082,959.412,1900.0
2024-03-25 10:00:00,961.95,962.55,961.6,962.55,500.0,959.3621,959.9605,959.013,959.9605,500.0
2024-03-25 10:05:00,960.91,962.75,960.91,962.56,478.0,958.3249,960.1599,958.3249,959.9705,478.0
2024-03-25 10:10:00,963.01,963.01,961.87,962.25,1373.0,960.4192,960.4192,959.2823,959.6613,1373.0
2024-03-25 10:15:00,961.72,961.72,960.68,961.2,500.0,959.1327,959.1327,958.0955,958.6141,500.0
2024-03-25 10:20:00,961.49,962.52,961.45,962.52,520.0,958.9033,959.9306,958.8634,959.9306,520.0
2024-03-25 10:25:00,961.82,962.61,960.66,960.67,1105.0,959.2324,960.0203,958.0756,958.0855,1105.0
2024-03-25 10:30:00,960.74,962.77,960.74,961.88,2400.0,958.1554,960.1799,958.1554,959.2923,2400.0
2024-03-25 10:35:00,962.0,962.61,961.78,962.47,1759.0,959.412,960.0203,959.1926,959.8807,1759.0
2024-03-25 10:40:00,961.71,961.77,960.08,960.08,1314.0,959.1227,959.1826,957.4971,957.4971,1314.0
2024-03-25 10:45:00,959.19,959.34,959.18,959.33,600.0,956.6095,956.7591,956.5995,956.7491,600.0
2024-03-25 10:50:00,958.46,961.04,958.46,960.6,1218.0,955.8815,958.4545,955.8815,958.0157,1218.0
2024-03-25 10:55:00,960.71,960.76,959.72,960.76,1692.0,958.1254,958.1753,957.1381,958.1753,1692.0
2024-03-25 11:00:00,960.27,960.86,959.5,959.67,597.0,957.6866,958.275,956.9187,957.0882,597.0
2024-03-25 11:05:00,959.95,959.95,959.95,959.95,100.0,957.3675,957.3675,957.3675,957.3675,100.0
2024-03-25 11:10:00,960.06,960.71,960.06,960.71,200.0,957.4772,958.1254,957.4772,958.1254,200.0
2024-03-25 11:15:00,960.71,960.71,960.71,960.71,0.0,958.1254,958.1254,958.1254,958.1254,0.0
2024-03-25 11:20:00,961.0,961.04,961.0,961.04,200.0,958.4147,958.4545,958.4147,958.4545,200.0
2024-03-25 11:25:00,962.07,962.82,962.0,962.02,400.0,959.4818,960.2298,959.412,959.4319,400.0
2024-03-25 11:30:00,963.77,963.77,961.93,962.31,1211.0,961.1772,961.1772,959.3422,959.7211,1211.0
2024-03-25 11:35:00,962.31,962.31,962.31,962.31,0.0,959.7211,959.7211,959.7211,959.7211,0.0
2024-03-25 11:40:00,961.36,961.51,961.23,961.51,338.0,958.7737,958.9233,958.644,958.9233,338.0
2024-03-25 11:45:00,961.51,961.51,961.51,961.51,0.0,958.9233,958.9233,958.9233,958.9233,0.0
2024-03-25 11:50:00,961.19,962.12,961.19,961.26,349.0,958.6041,959.5316,958.6041,958.674,349.0
2024-03-25 11:55:00,962.08,962.96,962.08,962.96,300.0,959.4917,960.3694,959.4917,960.3694,300.0
2024-03-25 12:00:00,961.05,961.52,961.05,961.52,1219.0,958.4645,958.9333,958.4645,958.9333,1219.0
2024-03-25 12:05:00,961.61,961.67,961.41,961.54,500.0,959.023,959.0829,958.8236,958.9532,500.0
2024-03-25 12:10:00,962.75,962.75,960.59,961.0,987.0,960.1599,960.1599,958.0058,958.4147,987.0
2024-03-25 12:15:00,961.88,962.16,961.33,962.16,713.0,959.2923,959.5715,958.7438,959.5715,713.0
2024-03-25 12:20:00,961.25,961.26,961.25,961.25,183.0,958.664,958.674,958.664,958.664,183.0
2024-03-25 12:25:00,961.42,961.57,960.52,961.57,409.0,958.8335,958.9831,957.9359,958.9831,409.0
2024-03-25 12:30:00,961.21,961.33,961.21,961.33,200.0,958.6241,958.7438,958.6241,958.7438,200.0
2024-03-25 12:35:00,961.33,961.33,961.33,961.33,0.0,958.7438,958.7438,958.7438,958.7438,0.0
2024-03-25 12:40:00,961.82,961.82,960.98,960.98,1100.0,959.2324,959.2324,958.3947,958.3947,1100.0
2024-03-25 12:45:00,962.29,962.29,962.29,962.29,100.0,959.7012,959.7012,959.7012,959.7012,100.0
2024-03-25 12:50:00,961.96,961.96,961.95,961.96,100.0,959.3721,959.3721,959.3621,959.3721,100.0
2024-03-25 12:55:00,961.12,962.2,960.71,962.2,934.0,958.5343,959.6114,958.1254,959.6114,934.0
2024-03-25 13:00:00,960.81,960.81,960.8,960.81,400.0,958.2252,958.2252,958.2152,958.2252,400.0
2024-03-25 13:05:00,961.5,962.16,961.11,961.99,2111.0,958.9133,959.5715,958.5244,959.402,2111.0
2024-03-25 13:10:00,961.57,961.59,961.57,961.59,200.0,958.9831,959.0031,958.9831,959.0031,200.0
2024-03-25 13:15:00,960.96,962.05,960.87,961.51,1383.0,958.3748,959.4618,958.285,958.9233,1383.0
2024-03-25 13:20:00,961.17,962.17,961.17,961.81,688.0,958.5842,959.5815,958.5842,959.2225,688.0
2024-03-25 13:25:00,961.77,961.77,961.76,961.77,102.0,959.1826,959.1826,959.1726,959.1826,102.0
2024-03-25 13:30:00,961.29,961.41,960.83,961.41,1546.0,958.7039,958.8236,958.2451,958.8236,1546.0
2024-03-25 13:35:00,961.41,961.41,961.41,961.41,0.0,958.8236,958.8236,958.8236,958.8236,0.0
2024-03-25 13:40:00,961.74,962.14,961.36,961.62,802.0,959.1527,959.5516,958.7737,959.033,802.0
2024-03-25 13:45:00,961.12,961.79,960.99,961.28,1200.0,958.5343,959.2025,958.4047,958.6939,1200.0
2024-03-25 13:50:00,961.32,961.92,960.89,961.92,1385.0,958.7338,959.3322,958.3049,959.3322,1385.0
2024-03-25 13:55:00,961.01,961.8,961.01,961.5,1159.0,958.4246,959.2125,958.4246,958.9133,1159.0
2024-03-25 14:00:00,961.01,961.19,960.54,960.86,1525.0,958.4246,958.6041,957.9559,958.275,1525.0
2024-03-25 14:05:00,960.72,960.72,960.71,960.72,200.0,958.1354,958.1354,958.1254,958.1354,200.0
2024-03-25 14:10:00,960.79,962.27,960.59,960.59,1452.0,958.2052,959.6812,958.0058,958.0058,1452.0
2024-03-25 14:15:00,960.52,960.59,958.75,958.75,1017.0,957.9359,958.0058,956.1707,956.1707,1017.0
2024-03-25 14:20:00,958.96,958.96,958.96,958.96,100.0,956.3801,956.3801,956.3801,956.3801,100.0
2024-03-25 14:25:00,960.55,960.55,957.68,957.68,1314.0,957.9659,957.9659,955.1036,955.1036,1314.0
2024-03-25 14:30:00,958.52,958.52,958.44,958.44,410.0,955.9413,955.9413,955.8615,955.8615,410.0
2024-03-25 14:35:00,958.52,959.3,958.52,959.29,1371.0,955.9413,956.7192,955.9413,956.7093,1371.0
2024-03-25 14:40:00,959.21,959.21,957.6,957.64,1250.0,956.6295,956.6295,955.0238,955.0637,1250.0
2024-03-25 14:45:00,957.49,957.96,957.49,957.96,250.0,954.9141,955.3828,954.9141,955.3828,250.0
2024-03-25 14:50:00,957.3,959.71,957.29,959.68,3200.0,954.7246,957.1281,954.7146,957.0982,3200.0
2024-03-25 14:55:00,959.68,959.68,959.68,959.68,0.0,957.0982,957.0982,957.0982,957.0982,0.0
2024-03-25 15:00:00,960.05,960.05,959.88,959.88,200.0,957.4672,957.4672,957.2977,957.2977,200.0
2024-03-25 15:05:00,959.09,959.11,958.07,959.11,1445.0,956.5098,956.5297,955.4925,956.5297,1445.0
2024-03-25 15:10:00,958.84,958.85,957.91,958.42,830.0,956.2605,956.2704,955.333,955.8416,830.0
2024-03-25 15:15:00,957.93,959.14,957.39,958.83,2888.0,955.3529,956.5597,954.8144,956.2505,2888.0
2024-03-25 15:20:00,958.48,958.48,957.91,958.21,348.0,955.9014,955.9014,955.333,955.6322,348.0
2024-03-25 15:25:00,958.21,958.63,958.17,958.59,2455.0,955.6322,956.051,955.5923,956.0111,2455.0
2024-03-25 15:30:00,959.16,959.16,957.71,958.62,1943.0,956.5796,956.5796,955.1335,956.0411,1943.0
2024-03-25 15:35:00,958.25,959.79,958.25,959.55,1408.0,955.6721,957.2079,955.6721,956.9686,1408.0
2024-03-25 15:40:00,959.94,960.16,959.62,960.04,1035.0,957.3575,957.5769,957.0384,957.4572,1035.0
2024-03-25 15:45:00,960.24,960.37,959.12,959.78,2103.0,957.6567,957.7863,956.5397,957.1979,2103.0
2024-03-25 15:50:00,959.0,960.66,958.55,959.76,4891.0,956.42,958.0756,955.9712,957.178,4891.0
2024-03-25 15:55:00,960.81,962.25,960.75,961.1,8256.0,958.2252,959.6613,958.1653,958.5144,8256.0
2024-03-26 09:30:00,961.99,964.33,961.99,964.33,2651.0,959.402,961.7357,959.402,961.7357,2651.0
2024-03-26 09:35:00,963.41,965.12,961.62,961.62,920.0,960.8182,962.5236,959.033,959.033,920.0
2024-03-26 09:40:00,961.62,961.62,961.62,961.62,0.0,959.033,959.033,959.033,959.033,0.0
2024-03-26 09:45:00,963.03,965.1,963.03,964.99,400.0,960.4392,962.5036,960.4392,962.3939,400.0
2024-03-26 09:50:00,965.44,965.44,964.32,964.32,461.0,962.8427,962.8427,961.7257,961.7257,461.0
2024-03-26 09:55:00,964.32,964.32,964.32,964.32,0.0,961.7257,961.7257,961.7257,961.7257,0.0
2024-03-26 10:00:00,964.88,964.88,961.36,962.35,735.0,962.2842,962.2842,958.7737,959.761,735.0
2024-03-26 10:05:00,962.35,962.35,962.35,962.35,0.0,959.761,959.761,959.761,959.761,0.0
2024-03-26 10:10:00,961.53,961.79,961.53,961.79,600.0,958.9432,959.2025,958.9432,959.2025,600.0
2024-03-26 10:15:00,962.95,963.17,962.64,963.17,951.0,960.3594,960.5788,960.0502,960.5788,951.0
2024-03-26 10:20:00,963.76,963.76,963.75,963.75,300.0,961.1672,961.1672,961.1573,961.1573,300.0
2024-03-26 10:25:00,964.0,964.88,963.69,964.31,1305.0,961.4066,962.2842,961.0974,961.7157,1305.0
2024-03-26 10:30:00,963.58,963.84,963.58,963.84,300.0,960.9877,961.247,960.9877,961.247,300.0
2024-03-26 10:35:00,963.91,963.91,963.9,963.91,200.0,961.3168,961.3168,961.3069,961.3168,200.0
2024-03-26 10:40:00,963.73,965.0,963.73,964.88,4375.0,961.1373,962.4039,961.1373,962.2842,4375.0
2024-03-26 10:45:00,964.88,965.68,963.17,963.17,3863.0,962.2842,963.0821,960.5788,960.5788,3863.0
2024-03-26 10:50:00,963.17,963.17,963.17,963.17,0.0,960.5788,960.5788,960.5788,960.5788,0.0
2024-03-26 10:55:00,963.64,963.64,963.57,963.57,329.0,961.0476,961.0476,960.9777,960.9777,329.0
2024-03-26 11:00:00,963.66,964.65,962.65,962.65,2220.0,961.0675,962.0548,960.0602,960.0602,2220.0
2024-03-26 11:05:00,962.15,962.15,962.14,962.15,100.0,959.5616,959.5616,959.5516,959.5616,100.0
2024-03-26 11:10:00,962.15,962.15,962.15,962.15,0.0,959.5616,959.5616,959.5616,959.5616,0.0
2024-03-26 11:15:00,962.2,962.3,960.79,960.79,720.0,959.6114,959.7112,958.2052,958.2052,720.0
2024-03-26 11:20:00,960.9,961.9,960.9,961.9,282.0,958.3149,959.3122,958.3149,959.3122,282.0
2024-03-26 11:25:00,960.58,960.58,960.58,960.58,100.0,957.9958,957.9958,957.9958,957.9958,100.0
2024-03-26 11:30:00,960.53,961.01,960.52,960.52,600.0,957.9459,958.4246,957.9359,957.9359,600.0
2024-03-26 11:35:00,960.51,960.51,959.3,959.32,500.0,957.926,957.926,956.7192,956.7392,500.0
2024-03-26 11:40:00,960.91,960.91,960.91,960.91,100.0,958.3249,958.3249,958.3249,958.3249,100.0
2024-03-26 11:45:00,960.91,960.91,960.91,960.91,0.0,958.3249,958.3249,958.3249,958.3249,0.0
2024-03-26 11:50:00,960.91,960.91,960.9,960.91,100.0,958.3249,958.3249,958.3149,958.3249,100.0
2024-03-26 11:55:00,961.85,961.85,961.84,961.85,100.0,959.2624,959.2624,959.2524,959.2624,100.0
2024-03-26 12:00:00,960.91,960.95,960.83,960.95,813.0,958.3249,958.3648,958.2451,958.3648,813.0
2024-03-26 12:05:00,960.4,960.4,960.1,960.1,300.0,957.8163,957.8163,957.5171,957.5171,300.0
2024-03-26 12:10:00,959.9,959.9,959.9,959.9,200.0,957.3176,957.3176,957.3176,957.3176,200.0
2024-03-26 12:15:00,960.77,961.7,960.7,960.7,1796.0,958.1853,959.1128,958.1155,958.1155,1796.0
2024-03-26 12:20:00,961.05,961.2,960.59,960.66,793.0,958.4645,958.6141,958.0058,958.0756,793.0
2024-03-26 12:25:00,960.61,962.99,960.6,962.96,2963.0,958.0257,960.3993,958.0157,960.3694,2963.0
2024-03-26 12:30:00,961.66,961.66,959.94,959.94,1041.0,959.0729,959.0729,957.3575,957.3575,1041.0
2024-03-26 12:35:00,959.65,959.65,959.65,959.65,100.0,957.0683,957.0683,957.0683,957.0683,100.0
2024-03-26 12:40:00,958.8,958.8,958.8,958.8,100.0,956.2206,956.2206,956.2206,956.2206,100.0
2024-03-26 12:45:00,958.61,958.61,958.6,958.61,340.0,956.0311,956.0311,956.0211,956.0311,340.0
2024-03-26 12:50:00,958.68,959.0,958.68,958.78,1000.0,956.1009,956.42,956.1009,956.2006,1000.0
2024-03-26 12:55:00,958.82,958.82,958.81,958.82,200.0,956.2405,956.2405,956.2305,956.2405,200.0
2024-03-26 13:00:00,958.82,958.82,958.19,958.19,500.0,956.2405,956.2405,955.6122,955.6122,500.0
2024-03-26 13:05:00,958.22,958.22,958.22,958.22,100.0,955.6421,955.6421,955.6421,955.6421,100.0
2024-03-26 13:10:00,958.09,958.1,957.84,957.84,300.0,955.5125,955.5225,955.2632,955.2632,300.0
2024-03-26 13:15:00,957.86,958.37,957.77,957.97,702.0,955.2831,955.7917,955.1933,955.3928,702.0
2024-03-26 13:20:00,958.43,959.16,958.43,959.12,604.0,955.8516,956.5796,955.8516,956.5397,604.0
2024-03-26 13:25:00,958.97,958.97,958.97,958.97,100.0,956.3901,956.3901,956.3901,956.3901,100.0
2024-03-26 13:30:00,958.37,959.32,958.37,959.32,435.0,955.7917,956.7392,955.7917,956.7392,435.0
2024-03-26 13:35:00,958.97,958.97,958.82,958.82,540.0,956.3901,956.3901,956.2405,956.2405,540.0
2024-03-26 13:40:00,958.5,958.5,958.49,958.5,825.0,955.9214,955.9214,955.9114,955.9214,825.0
2024-03-26 13:45:00,958.11,958.86,957.9,958.47,691.0,955.5324,956.2804,955.323,955.8915,691.0
2024-03-26 13:50:00,958.43,958.43,958.42,958.43,171.0,955.8516,955.8516,955.8416,955.8516,171.0
2024-03-26 13:55:00,958.54,958.54,958.54,958.54,100.0,955.9613,955.9613,955.9613,955.9613,100.0
2024-03-26 14:00:00,958.6,959.0,958.58,958.62,800.0,956.0211,956.42,956.0012,956.0411,800.0
2024-03-26 14:05:00,959.26,959.26,958.84,959.18,900.0,956.6793,956.6793,956.2605,956.5995,900.0
2024-03-26 14:10:00,959.16,959.58,959.14,959.55,500.0,956.5796,956.9985,956.5597,956.9686,500.0
2024-03-26 14:15:00,960.98,963.16,960.97,963.16,3500.0,958.3947,960.5688,958.3847,960.5688,3500.0
2024-03-26 14:20:00,963.98,963.98,963.34,963.34,611.0,961.3866,961.3866,960.7484,960.7484,611.0
2024-03-26 14:25:00,962.53,962.55,961.17,961.91,600.0,959.9405,959.9605,958.5842,959.3222,600.0
2024-03-26 14:30:00,961.99,962.74,961.99,962.74,600.0,959.402,960.15,959.402,960.15,600.0
2024-03-26 14:35:00,963.06,963.33,962.07,962.35,1703.0,960.4691,960.7384,959.4818,959.761,1703.0
2024-03-26 14:40:00,962.35,964.02,962.32,964.02,2000.0,959.761,961.4265,959.7311,961.4265,2000.0
2024-03-26 14:45:00,963.33,964.04,963.26,964.04,1413.0,960.7384,961.4465,960.6686,961.4465,1413.0
2024-03-26 14:50:00,963.86,963.92,963.48,963.92,1300.0,961.267,961.3268,960.888,961.3268,1300.0
2024-03-26 14:55:00,963.7,965.0,963.7,964.94,800.0,961.1074,962.4039,961.1074,962.3441,800.0
2024-03-26 15:00:00,965.68,966.05,965.67,966.05,400.0,963.0821,963.4511,963.0721,963.4511,400.0
2024-03-26 15:05:00,966.37,966.37,965.0,965.0,2001.0,963.7702,963.7702,962.4039,962.4039,2001.0
2024-03-26 15:10:00,964.9,965.79,964.89,965.68,1103.0,962.3042,963.1918,962.2942,963.0821,1103.0
2024-03-26 15:15:00,965.65,965.87,965.41,965.86,912.0,963.0521,963.2716,962.8128,963.2616,912.0
2024-03-26 15:20:00,966.02,966.02,966.02,966.02,100.0,963.4211,963.4211,963.4211,963.4211,100.0
2024-03-26 15:25:00,966.14,966.68,966.13,966.5,800.0,963.5408,964.0794,963.5309,963.8999,800.0
2024-03-26 15:30:00,966.18,966.68,966.05,966.05,1809.0,963.5807,964.0794,963.4511,963.4511,1809.0
2024-03-26 15:35:00,965.49,965.49,963.5,963.61,1998.0,962.8926,962.8926,960.9079,961.0176,1998.0
2024-03-26 15:40:00,963.81,965.19,963.44,963.82,2500.0,961.2171,962.5934,960.8481,961.2271,2500.0
2024-03-26 15:45:00,963.59,964.52,961.78,962.59,3567.0,960.9977,961.9252,959.1926,960.0004,3567.0
2024-03-26 15:50:00,962.75,963.75,959.7,962.79,8304.0,960.1599,961.1573,957.1182,960.1998,8304.0
2024-03-26 15:55:00,963.36,965.08,963.33,963.83,12985.0,960.7683,962.4837,960.7384,961.237,12985.0
2024-03-27 09:30:00,971.04,976.75,970.0,974.44,8000.0,968.4276,974.1223,967.3904,971.8185,8000.0
2024-03-27 09:35:00,969.59,971.52,967.99,971.08,2286.0,966.9815,968.9064,965.3858,968.4675,2286.0
2024-03-27 09:40:00,968.46,970.77,968.46,970.77,300.0,965.8546,968.1584,965.8546,968.1584,300.0
2024-03-27 09:45:00,974.56,975.49,973.11,973.11,4700.0,971.9382,972.8657,970.4921,970.4921,4700.0
2024-03-27 09:50:00,973.74,973.74,969.54,969.54,1725.0,971.1204,971.1204,966.9317,966.9317,1725.0
2024-03-27 09:55:00,969.94,971.98,969.72,971.7,1744.0,967.3306,969.3651,967.1112,969.0859,1744.0
2024-03-27 10:00:00,969.24,970.1,969.24,970.1,500.0,966.6325,967.4902,966.6325,967.4902,500.0
2024-03-27 10:05:00,971.27,972.91,970.55,972.38,1822.0,968.657,970.2926,967.939,969.764,1822.0
2024-03-27 10:10:00,970.98,970.98,968.52,969.37,928.0,968.3678,968.3678,965.9144,966.7621,928.0
2024-03-27 10:15:00,970.38,970.38,969.48,969.66,500.0,967.7694,967.7694,966.8718,967.0514,500.0
2024-03-27 10:20:00,968.01,968.01,965.78,966.46,3200.0,965.4058,965.4058,963.1818,963.86,3200.0
2024-03-27 10:25:00,967.49,967.96,966.93,967.96,300.0,964.8872,965.3559,964.3287,965.3559,300.0
2024-03-27 10:30:00,966.69,966.69,965.89,965.9,200.0,964.0893,964.0893,963.2915,963.3015,200.0
2024-03-27 10:35:00,964.99,964.99,964.99,964.99,300.0,962.3939,962.3939,962.3939,962.3939,300.0
2024-03-27 10:40:00,965.59,966.59,965.59,966.58,300.0,962.9923,963.9896,962.9923,963.9796,300.0
2024-03-27 10:45:00,965.52,965.52,965.37,965.37,500.0,962.9225,962.9225,962.7729,962.7729,500.0
2024-03-27 10:50:00,965.4,966.93,965.39,966.93,543.0,962.8028,964.3287,962.7928,964.3287,543.0
2024-03-27 10:55:00,966.1,966.63,965.1,965.11,500.0,963.5009,964.0295,962.5036,962.5136,500.0
2024-03-27 11:00:00,965.92,967.99,965.81,967.99,555.0,963.3214,965.3858,963.2117,965.3858,555.0
2024-03-27 11:05:00,967.99,968.25,966.96,967.77,987.0,965.3858,965.6451,964.3586,965.1664,987.0
2024-03-27 11:10:00,967.48,967.48,967.48,967.48,100.0,964.8772,964.8772,964.8772,964.8772,100.0
2024-03-27 11:15:00,968.28,969.99,967.61,969.99,2446.0,965.6751,967.3805,965.0069,967.3805,2446.0
2024-03-27 11:20:00,969.13,969.13,968.12,968.12,500.0,966.5228,966.5228,965.5155,965.5155,500.0
2024-03-27 11:25:00,967.92,967.93,967.92,967.93,200.0,965.316,965.326,965.316,965.326,200.0
2024-03-27 11:30:00,967.67,968.77,967.67,968.66,300.0,965.0667,966.1637,965.0667,966.054,300.0
2024-03-27 11:35:00,969.2,969.2,968.33,968.33,400.0,966.5926,966.5926,965.7249,965.7249,400.0
2024-03-27 11:40:00,968.33,968.33,968.33,968.33,0.0,965.7249,965.7249,965.7249,965.7249,0.0
2024-03-27 11:45:00,967.72,967.94,967.72,967.94,300.0,965.1166,965.336,965.1166,965.336,300.0
2024-03-27 11:50:00,967.55,967.55,966.36,966.36,500.0,964.947,964.947,963.7602,963.7602,500.0
2024-03-27 11:55:00,966.23,966.52,966.01,966.52,800.0,963.6306,963.9198,963.4112,963.9198,800.0
2024-03-27 12:00:00,966.59,966.59,965.3,965.59,925.0,963.9896,963.9896,962.7031,962.9923,925.0
2024-03-27 12:05:00,966.56,966.56,966.56,966.56,100.0,963.9597,963.9597,963.9597,963.9597,100.0
2024-03-27 12:10:00,966.56,966.56,966.56,966.56,0.0,963.9597,963.9597,963.9597,963.9597,0.0
2024-03-27 12:15:00,967.06,967.33,966.56,967.09,1052.0,964.4584,964.7276,963.9597,964.4883,1052.0
2024-03-27 12:20:00,967.47,967.47,966.24,966.28,520.0,964.8672,964.8672,963.6406,963.6804,520.0
2024-03-27 12:25:00,967.25,967.25,966.71,966.74,600.0,964.6478,964.6478,964.1093,964.1392,600.0
2024-03-27 12:30:00,966.58,966.58,965.79,965.79,500.0,963.9796,963.9796,963.1918,963.1918,500.0
2024-03-27 12:35:00,964.46,964.67,964.46,964.67,200.0,961.8653,962.0748,961.8653,962.0748,200.0
2024-03-27 12:40:00,964.96,965.65,964.44,964.44,1100.0,962.364,963.0521,961.8454,961.8454,1100.0
2024-03-27 12:45:00,964.65,964.65,964.22,964.22,220.0,962.0548,962.0548,961.626,961.626,220.0
2024-03-27 12:50:00,964.16,964.16,963.76,963.76,300.0,961.5662,961.5662,961.1672,961.1672,300.0
2024-03-27 12:55:00,964.13,965.31,964.09,965.31,300.0,961.5362,962.7131,961.4963,962.7131,300.0
2024-03-27 13:00:00,964.8,965.18,964.03,965.18,900.0,962.2044,962.5834,961.4365,962.5834,900.0
2024-03-27 13:05:00,965.54,965.54,965.05,965.05,600.0,962.9424,962.9424,962.4538,962.4538,600.0
2024-03-27 13:10:00,964.35,964.55,964.1,964.1,997.0,961.7556,961.9551,961.5063,961.5063,997.0
2024-03-27 13:15:00,964.03,964.46,963.46,964.14,1312.0,961.4365,961.8653,960.868,961.5462,1312.0
2024-03-27 13:20:00,964.95,964.97,964.95,964.97,200.0,962.354,962.374,962.354,962.374,200.0
2024-03-27 13:25:00,964.97,964.97,964.84,964.87,300.0,962.374,962.374,962.2443,962.2742,300.0
2024-03-27 13:30:00,964.66,964.77,964.66,964.66,400.0,962.0648,962.1745,962.0648,962.0648,400.0
2024-03-27 13:35:00,964.62,964.62,963.95,964.17,800.0,962.0249,962.0249,961.3567,961.5761,800.0
2024-03-27 13:40:00,964.38,964.67,964.38,964.67,800.0,961.7856,962.0748,961.7856,962.0748,800.0
2024-03-27 13:45:00,963.61,963.61,963.02,963.43,800.0,961.0176,961.0176,960.4292,960.8381,800.0
2024-03-27 13:50:00,963.02,963.02,962.61,962.61,900.0,960.4292,960.4292,960.0203,960.0203,900.0
2024-03-27 13:55:00,963.13,963.13,962.41,962.41,413.0,960.5389,960.5389,959.8209,959.8209,413.0
2024-03-27 14:00:00,963.3,963.38,963.3,963.38,200.0,960.7085,960.7883,960.7085,960.7883,200.0
2024-03-27 14:05:00,964.93,965.15,964.93,965.15,200.0,962.3341,962.5535,962.3341,962.5535,200.0
2024-03-27 14:10:00,965.15,965.15,965.15,965.15,0.0,962.5535,962.5535,962.5535,962.5535,0.0
2024-03-27 14:15:00,964.58,965.54,964.58,965.54,300.0,961.985,962.9424,961.985,962.9424,300.0
2024-03-27 14:20:00,965.32,965.32,965.26,965.27,200.0,962.723,962.723,962.6632,962.6732,200.0
2024-03-27 14:25:00,965.6,965.99,965.6,965.98,526.0,963.0023,963.3912,963.0023,963.3813,526.0
2024-03-27 14:30:00,966.22,966.65,965.85,966.47,1316.0,963.6206,964.0495,963.2516,963.8699,1316.0
2024-03-27 14:35:00,965.35,965.35,965.28,965.29,200.0,962.753,962.753,962.6831,962.6931,200.0
2024-03-27 14:40:00,965.21,965.96,965.21,965.96,300.0,962.6133,963.3613,962.6133,963.3613,300.0
2024-03-27 14:45:00,964.63,965.23,964.63,965.23,400.0,962.0349,962.6333,962.0349,962.6333,400.0
2024-03-27 14:50:00,964.61,964.79,964.6,964.79,200.0,962.0149,962.1945,962.005,962.1945,200.0
2024-03-27 14:55:00,965.39,965.43,965.05,965.05,400.0,962.7928,962.8327,962.4538,962.4538,400.0
2024-03-27 15:00:00,965.05,965.05,965.05,965.05,0.0,962.4538,962.4538,962.4538,962.4538,0.0
2024-03-27 15:05:00,966.1,966.1,966.1,966.1,100.0,963.5009,963.5009,963.5009,963.5009,100.0
2024-03-27 15:10:00,964.23,964.32,963.94,964.32,1011.0,961.636,961.7257,961.3467,961.7257,1011.0
2024-03-27 15:15:00,964.96,964.96,964.95,964.96,200.0,962.364,962.364,962.354,962.364,200.0
2024-03-27 15:20:00,964.39,965.6,963.63,965.6,2350.0,961.7955,963.0023,961.0376,963.0023,2350.0
2024-03-27 15:25:00,965.82,965.88,965.81,965.86,519.0,963.2217,963.2815,963.2117,963.2616,519.0
2024-03-27 15:30:00,966.16,966.35,965.91,966.15,1000.0,963.5608,963.7503,963.3114,963.5508,1000.0
2024-03-27 15:35:00,965.83,966.19,965.83,966.12,1100.0,963.2317,963.5907,963.2317,963.5209,1100.0
2024-03-27 15:40:00,967.25,967.26,966.39,967.03,1040.0,964.6478,964.6578,963.7902,964.4284,1040.0
2024-03-27 15:45:00,967.03,967.05,966.33,966.33,1453.0,964.4284,964.4484,963.7303,963.7303,1453.0
2024-03-27 15:50:00,966.19,966.19,964.63,965.43,3011.0,963.5907,963.5907,962.0349,962.8327,3011.0
2024-03-27 15:55:00,965.52,966.9,964.77,966.9,8531.0,962.9225,964.2988,962.1745,964.2988,8531.0
2024-03-28 09:30:00,970.38,970.75,966.51,967.82,6738.0,967.7694,968.1384,963.9098,965.2163,6738.0
2024-03-28 09:35:00,968.89,970.79,968.79,969.9,700.0,966.2834,968.1783,966.1837,967.2907,700.0
2024-03-28 09:40:00,967.07,967.07,965.0,965.0,3770.0,964.4683,964.4683,962.4039,962.4039,3770.0
2024-03-28 09:45:00,965.4,965.4,963.31,963.31,2600.0,962.8028,962.8028,960.7184,960.7184,2600.0
2024-03-28 09:50:00,963.31,963.31,963.31,963.31,0.0,960.7184,960.7184,960.7184,960.7184,0.0
2024-03-28 09:55:00,965.24,965.24,963.19,963.19,2679.0,962.6432,962.6432,960.5988,960.5988,2679.0
2024-03-28 10:00:00,963.2,964.79,963.19,964.78,471.0,960.6087,962.1945,960.5988,962.1845,471.0
2024-03-28 10:05:00,963.81,963.81,962.17,962.18,1201.0,961.2171,961.2171,959.5815,959.5915,1201.0
2024-03-28 10:10:00,962.07,963.28,961.06,961.06,3320.0,959.4818,960.6885,958.4745,958.4745,3320.0
2024-03-28 10:15:00,962.04,962.04,960.62,960.62,1664.0,959.4519,959.4519,958.0357,958.0357,1664.0
2024-03-28 10:20:00,960.52,961.49,959.46,961.49,6474.0,957.9359,958.9033,956.8788,958.9033,6474.0
2024-03-28 10:25:00,961.09,961.99,960.82,961.01,1130.0,958.5044,959.402,958.2351,958.4246,1130.0
2024-03-28 10:30:00,962.16,962.17,960.64,960.88,1287.0,959.5715,959.5815,958.0556,958.295,1287.0
2024-03-28 10:35:00,960.53,960.89,960.53,960.88,200.0,957.9459,958.3049,957.9459,958.295,200.0
2024-03-28 10:40:00,961.08,961.08,960.25,960.94,838.0,958.4944,958.4944,957.6667,958.3548,838.0
2024-03-28 10:45:00,960.5,960.51,960.5,960.5,136.0,957.916,957.926,957.916,957.916,136.0
2024-03-28 10:50:00,960.0,960.56,959.25,960.0,5106.0,957.4173,957.9758,956.6694,957.4173,5106.0
2024-03-28 10:55:00,961.0,961.0,960.42,960.6,1723.0,958.4147,958.4147,957.8362,958.0157,1723.0
2024-03-28 11:00:00,960.0,960.45,959.93,960.25,3810.0,957.4173,957.8661,957.3475,957.6667,3810.0
2024-03-28 11:05:00,960.2,962.35,960.2,961.79,1352.0,957.6168,959.761,957.6168,959.2025,1352.0
2024-03-28 11:10:00,961.61,962.42,961.6,962.3,2395.0,959.023,959.8308,959.013,959.7112,2395.0
2024-03-28 11:15:00,962.72,964.28,962.69,964.28,1120.0,960.13,961.6858,960.1001,961.6858,1120.0
2024-03-28 11:20:00,964.82,964.82,964.17,964.5,1200.0,962.2244,962.2244,961.5761,961.9052,1200.0
2024-03-28 11:25:00,964.84,965.33,964.84,965.33,200.0,962.2443,962.733,962.2443,962.733,200.0
2024-03-28 11:30:00,964.85,965.3,964.83,965.21,539.0,962.2543,962.7031,962.2343,962.6133,539.0
2024-03-28 11:35:00,965.49,965.49,964.97,965.33,500.0,962.8926,962.8926,962.374,962.733,500.0
2024-03-28 11:40:00,965.33,965.33,965.13,965.3,560.0,962.733,962.733,962.5335,962.7031,560.0
2024-03-28 11:45:00,964.59,965.12,963.85,964.78,1825.0,961.995,962.5236,961.257,962.1845,1825.0
2024-03-28 11:50:00,965.02,966.03,965.02,966.02,1525.0,962.4238,963.4311,962.4238,963.4211,1525.0
2024-03-28 11:55:00,966.69,967.37,966.44,966.46,1193.0,964.0893,964.7675,963.84,963.86,1193.0
2024-03-28 12:00:00,966.87,966.87,966.1,966.53,635.0,964.2689,964.2689,963.5009,963.9298,635.0
2024-03-28 12:05:00,966.5,966.99,966.0,966.0,1811.0,963.8999,964.3885,963.4012,963.4012,1811.0
2024-03-28 12:10:00,966.06,966.06,964.66,964.66,1615.0,963.461,963.461,962.0648,962.0648,1615.0
2024-03-28 12:15:00,964.66,964.66,964.66,964.66,0.0,962.0648,962.0648,962.0648,962.0648,0.0
2024-03-28 12:20:00,965.0,965.0,965.0,965.0,100.0,962.4039,962.4039,962.4039,962.4039,100.0
2024-03-28 12:25:00,964.14,965.11,963.92,964.04,950.0,961.5462,962.5136,961.3268,961.4465,950.0
2024-03-28 12:30:00,964.81,964.81,962.27,962.27,1782.0,962.2144,962.2144,959.6812,959.6812,1782.0
2024-03-28 12:35:00,962.62,962.62,962.27,962.27,200.0,960.0303,960.0303,959.6812,959.6812,200.0
2024-03-28 12:40:00,962.63,962.92,961.16,962.92,1604.0,960.0403,960.3295,958.5742,960.3295,1604.0
2024-03-28 12:45:00,961.99,961.99,961.06,961.61,785.0,959.402,959.402,958.4745,959.023,785.0
2024-03-28 12:50:00,962.42,962.42,961.78,961.79,875.0,959.8308,959.8308,959.1926,959.2025,875.0
2024-03-28 12:55:00,962.19,962.58,961.9,961.91,545.0,959.6015,959.9904,959.3122,959.3222,545.0
2024-03-28 13:00:00,961.69,961.69,961.68,961.69,100.0,959.1028,959.1028,959.0928,959.1028,100.0
2024-03-28 13:05:00,960.47,960.61,960.46,960.61,300.0,957.8861,958.0257,957.8761,958.0257,300.0
2024-03-28 13:10:00,960.48,960.75,960.17,960.75,592.0,957.8961,958.1653,957.5869,958.1653,592.0
2024-03-28 13:15:00,960.76,960.76,960.76,960.76,100.0,958.1753,958.1753,958.1753,958.1753,100.0
2024-03-28 13:20:00,960.7,960.77,960.59,960.77,1322.0,958.1155,958.1853,958.0058,958.1853,1322.0
2024-03-28 13:25:00,960.7,960.87,960.7,960.87,962.0,958.1155,958.285,958.1155,958.285,962.0
2024-03-28 13:30:00,960.23,960.28,960.0,960.28,1400.0,957.6467,957.6966,957.4173,957.6966,1400.0
2024-03-28 13:35:00,961.68,961.68,961.68,961.68,103.0,959.0928,959.0928,959.0928,959.0928,103.0
2024-03-28 13:40:00,961.3,961.33,961.29,961.31,1980.0,958.7138,958.7438,958.7039,958.7238,1980.0
2024-03-28 13:45:00,961.23,961.23,960.69,960.69,500.0,958.644,958.644,958.1055,958.1055,500.0
2024-03-28 13:50:00,960.98,960.99,960.98,960.98,107.0,958.3947,958.4047,958.3947,958.3947,107.0
2024-03-28 13:55:00,960.25,961.54,960.25,961.39,2126.0,957.6667,958.9532,957.6667,958.8036,2126.0
2024-03-28 14:00:00,961.09,961.59,961.09,961.42,400.0,958.5044,959.0031,958.5044,958.8335,400.0
2024-03-28 14:05:00,961.46,963.65,961.46,963.65,941.0,958.8734,961.0575,958.8734,961.0575,941.0
2024-03-28 14:10:00,963.65,964.46,963.56,964.25,1799.0,961.0575,961.8653,960.9678,961.6559,1799.0
2024-03-28 14:15:00,963.65,963.65,963.22,963.22,511.0,961.0575,961.0575,960.6287,960.6287,511.0
2024-03-28 14:20:00,963.24,963.54,962.93,963.29,1119.0,960.6486,960.9478,960.3395,960.6985,1119.0
2024-03-28 14:25:00,963.3,963.3,963.29,963.3,100.0,960.7085,960.7085,960.6985,960.7085,100.0
2024-03-28 14:30:00,962.99,963.7,962.99,963.7,730.0,960.3993,961.1074,960.3993,961.1074,730.0
2024-03-28 14:35:00,963.7,963.7,963.68,963.69,314.0,961.1074,961.1074,961.0874,961.0974,314.0
2024-03-28 14:40:00,965.34,965.34,964.36,964.36,900.0,962.743,962.743,961.7656,961.7656,900.0
2024-03-28 14:45:00,964.1,965.58,964.09,964.9,1642.0,961.5063,962.9823,961.4963,962.3042,1642.0
2024-03-28 14:50:00,965.34,966.21,965.3,965.53,1000.0,962.743,963.6106,962.7031,962.9325,1000.0
2024-03-28 14:55:00,966.05,966.62,966.05,966.53,700.0,963.4511,964.0195,963.4511,963.9298,700.0
2024-03-28 15:00:00,966.05,966.05,965.45,965.53,300.0,963.4511,963.4511,962.8527,962.9325,300.0
2024-03-28 15:05:00,965.34,965.5,964.5,964.63,711.0,962.743,962.9025,961.9052,962.0349,711.0
2024-03-28 15:10:00,965.19,965.19,964.67,964.86,1038.0,962.5934,962.5934,962.0748,962.2643,1038.0
2024-03-28 15:15:00,965.43,965.44,964.86,965.25,1766.0,962.8327,962.8427,962.2643,962.6532,1766.0
2024-03-28 15:20:00,964.92,965.25,964.76,964.99,2089.0,962.3241,962.6532,962.1645,962.3939,2089.0
2024-03-28 15:25:00,965.25,965.45,964.83,964.83,1497.0,962.6532,962.8527,962.2343,962.2343,1497.0
2024-03-28 15:30:00,964.92,966.63,964.91,966.62,1722.0,962.3241,964.0295,962.3141,964.0195,1722.0
2024-03-28 15:35:00,965.8,965.99,965.68,965.68,604.0,963.2017,963.3912,963.0821,963.0821,604.0
2024-03-28 15:40:00,965.62,966.07,965.41,965.48,852.0,963.0222,963.471,962.8128,962.8826,852.0
2024-03-28 15:45:00,964.72,965.6,964.72,964.92,3134.0,962.1246,963.0023,962.1246,962.3241,3134.0
2024-03-28 15:50:00,964.91,965.0,961.18,962.36,8936.0,962.3141,962.4039,958.5942,959.771,8936.0
2024-03-28 15:55:00,962.88,963.4,961.61,962.79,13041.0,960.2896,960.8082,959.023,960.1998,13041.0
2024-04-01 09:30:00,964.73,966.3,959.5,959.5,7139.0,962.1346,963.7004,956.9187,956.9187,7139.0
2024-04-01 09:35:00,958.3,961.25,954.09,958.41,1883.0,955.7219,958.664,951.5232,955.8316,1883.0
2024-04-01 09:40:00,959.31,959.31,959.31,959.31,100.0,956.7292,956.7292,956.7292,956.7292,100.0
2024-04-01 09:45:00,955.04,959.68,955.04,958.55,3210.0,952.4707,957.0982,952.4707,955.9712,3210.0
2024-04-01 09:50:00,960.1,962.29,959.63,961.94,1825.0,957.5171,959.7012,957.0483,959.3521,1825.0
2024-04-01 09:55:00,962.26,962.26,961.05,961.4,1000.0,959.6713,959.6713,958.4645,958.8136,1000.0
2024-04-01 10:00:00,963.17,963.17,961.85,962.07,300.0,960.5788,960.5788,959.2624,959.4818,300.0
2024-04-01 10:05:00,961.87,961.87,961.75,961.75,220.0,959.2823,959.2823,959.1626,959.1626,220.0
2024-04-01 10:10:00,961.84,963.23,961.71,961.71,485.0,959.2524,960.6387,959.1227,959.1227,485.0
2024-04-01 10:15:00,960.55,960.98,960.11,960.96,611.0,957.9659,958.3947,957.527,958.3748,611.0
2024-04-01 10:20:00,959.42,961.03,958.96,959.19,1523.0,956.8389,958.4446,956.3801,956.6095,1523.0
2024-04-01 10:25:00,959.4,960.2,958.98,960.2,628.0,956.819,957.6168,956.4001,957.6168,628.0
2024-04-01 10:30:00,960.01,960.27,959.24,960.27,1150.0,957.4273,957.6866,956.6594,957.6866,1150.0
2024-04-01 10:35:00,959.6,960.48,959.6,960.48,305.0,957.0184,957.8961,957.0184,957.8961,305.0
2024-04-01 10:40:00,960.13,960.42,960.13,960.15,600.0,957.547,957.8362,957.547,957.5669,600.0
2024-04-01 10:45:00,959.91,959.91,959.58,959.58,300.0,957.3276,957.3276,956.9985,956.9985,300.0
2024-04-01 10:50:00,961.08,961.08,960.25,960.63,703.0,958.4944,958.4944,957.6667,958.0456,703.0
2024-04-01 10:55:00,962.61,962.62,961.89,962.37,608.0,960.0203,960.0303,959.3023,959.781,608.0
2024-04-01 11:00:00,961.82,962.04,960.83,961.03,1320.0,959.2324,959.4519,958.2451,958.4446,1320.0
2024-04-01 11:05:00,962.56,962.95,962.29,962.29,605.0,959.9705,960.3594,959.7012,959.7012,605.0
2024-04-01 11:10:00,962.17,962.21,961.36,962.2,763.0,959.5815,959.6214,958.7737,959.6114,763.0
2024-04-01 11:15:00,962.4,962.74,961.46,962.18,605.0,959.8109,960.15,958.8734,959.5915,605.0
2024-04-01 11:20:00,962.17,962.69,962.17,962.69,400.0,959.5815,960.1001,959.5815,960.1001,400.0
2024-04-01 11:25:00,961.73,962.0,961.32,961.49,1118.0,959.1427,959.412,958.7338,958.9033,1118.0
2024-04-01 11:30:00,960.82,961.52,960.82,961.52,200.0,958.2351,958.9333,958.2351,958.9333,200.0
2024-04-01 11:35:00,961.08,962.2,961.08,961.15,1574.0,958.4944,959.6114,958.4944,958.5642,1574.0
2024-04-01 11:40:00,960.96,961.82,960.96,961.68,1037.0,958.3748,959.2324,958.3748,959.0928,1037.0
2024-04-01 11:45:00,962.69,962.69,962.69,962.69,100.0,960.1001,960.1001,960.1001,960.1001,100.0
2024-04-01 11:50:00,962.79,962.79,959.65,960.64,672.0,960.1998,960.1998,957.0683,958.0556,672.0
2024-04-01 11:55:00,960.37,960.92,959.5,960.25,1500.0,957.7863,958.3349,956.9187,957.6667,1500.0
2024-04-01 12:00:00,960.0,961.31,960.0,960.46,1214.0,957.4173,958.7238,957.4173,957.8761,1214.0
2024-04-01 12:05:00,961.33,961.33,961.33,961.33,100.0,958.7438,958.7438,958.7438,958.7438,100.0
2024-04-01 12:10:00,961.64,961.8,960.85,961.31,26536.0,959.0529,959.2125,958.2651,958.7238,26536.0
2024-04-01 12:15:00,961.14,961.61,959.6,959.6,761.0,958.5543,959.023,957.0184,957.0184,761.0
2024-04-01 12:20:00,959.46,960.76,958.97,959.18,2781.0,956.8788,958.1753,956.3901,956.5995,2781.0
2024-04-01 12:25:00,960.26,962.98,960.25,962.98,512.0,957.6766,960.3893,957.6667,960.3893,512.0
2024-04-01 12:30:00,963.06,963.06,963.06,963.06,100.0,960.4691,960.4691,960.4691,960.4691,100.0
2024-04-01 12:35:00,963.97,964.27,963.46,964.27,300.0,961.3767,961.6759,960.868,961.6759,300.0
2024-04-01 12:40:00,963.46,963.86,963.12,963.84,928.0,960.868,961.267,960.5289,961.247,928.0
2024-04-01 12:45:00,963.44,963.84,963.3,963.39,1024.0,960.8481,961.247,960.7085,960.7982,1024.0
2024-04-01 12:50:00,963.45,963.45,962.93,962.93,811.0,960.8581,960.8581,960.3395,960.3395,811.0
2024-04-01 12:55:00,963.62,963.62,963.25,963.25,200.0,961.0276,961.0276,960.6586,960.6586,200.0
2024-04-01 13:00:00,964.43,964.43,963.65,963.65,1201.0,961.8354,961.8354,961.0575,961.0575,1201.0
2024-04-01 13:05:00,963.46,963.51,962.65,962.65,560.0,960.868,960.9179,960.0602,960.0602,560.0
2024-04-01 13:10:00,963.14,964.04,963.14,964.04,400.0,960.5489,961.4465,960.5489,961.4465,400.0
2024-04-01 13:15:00,964.04,964.04,964.04,964.04,0.0,961.4465,961.4465,961.4465,961.4465,0.0
2024-04-01 13:20:00,962.91,962.99,962.47,962.47,991.0,960.3195,960.3993,959.8807,959.8807,991.0
2024-04-01 13:25:00,963.26,963.26,963.26,963.26,200.0,960.6686,960.6686,960.6686,960.6686,200.0
2024-04-01 13:30:00,962.94,962.94,961.23,962.7,1943.0,960.3494,960.3494,958.644,960.1101,1943.0
2024-04-01 13:35:00,963.01,963.29,963.01,963.28,739.0,960.4192,960.6985,960.4192,960.6885,739.0
2024-04-01 13:40:00,963.36,963.36,963.35,963.36,100.0,960.7683,960.7683,960.7583,960.7683,100.0
2024-04-01 13:45:00,963.96,964.96,963.96,964.96,614.0,961.3667,962.364,961.3667,962.364,614.0
2024-04-01 13:50:00,964.9,964.9,964.84,964.85,449.0,962.3042,962.3042,962.2443,962.2543,449.0
2024-04-01 13:55:00,965.03,965.27,964.82,965.27,400.0,962.4338,962.6732,962.2244,962.6732,400.0
2024-04-01 14:00:00,965.29,965.46,965.03,965.03,1489.0,962.6931,962.8627,962.4338,962.4338,1489.0
2024-04-01 14:05:00,964.96,964.96,964.96,964.96,118.0,962.364,962.364,962.364,962.364,118.0
2024-04-01 14:10:00,964.74,964.85,964.27,964.42,1200.0,962.1446,962.2543,961.6759,961.8255,1200.0
2024-04-01 14:15:00,964.2,965.07,964.19,964.94,1281.0,961.606,962.4737,961.5961,962.3441,1281.0
2024-04-01 14:20:00,964.68,964.68,964.4,964.65,333.0,962.0848,962.0848,961.8055,962.0548,333.0
2024-04-01 14:25:00,964.92,964.94,964.51,964.69,955.0,962.3241,962.3441,961.9152,962.0947,955.0
2024-04-01 14:30:00,965.09,965.09,964.38,964.38,400.0,962.4936,962.4936,961.7856,961.7856,400.0
2024-04-01 14:35:00,964.31,964.31,963.01,963.01,978.0,961.7157,961.7157,960.4192,960.4192,978.0
2024-04-01 14:40:00,963.58,964.01,963.58,964.01,200.0,960.9877,961.4166,960.9877,961.4166,200.0
2024-04-01 14:45:00,963.73,963.95,963.31,963.91,797.0,961.1373,961.3567,960.7184,961.3168,797.0
2024-04-01 14:50:00,963.69,963.7,963.41,963.7,638.0,961.0974,961.1074,960.8182,961.1074,638.0
2024-04-01 14:55:00,963.7,963.78,962.75,962.97,989.0,961.1074,961.1872,960.1599,960.3794,989.0
2024-04-01 15:00:00,962.96,963.64,962.52,963.64,2089.0,960.3694,961.0476,959.9306,961.0476,2089.0
2024-04-01 15:05:00,964.07,964.27,963.45,964.27,1210.0,961.4764,961.6759,960.8581,961.6759,1210.0
2024-04-01 15:10:00,963.8,963.8,963.43,963.51,1100.0,961.2071,961.2071,960.8381,960.9179,1100.0
2024-04-01 15:15:00,963.11,963.11,963.09,963.09,200.0,960.519,960.519,960.499,960.499,200.0
2024-04-01 15:20:00,963.6,964.39,963.6,964.38,605.0,961.0077,961.7955,961.0077,961.7856,605.0
2024-04-01 15:25:00,964.82,965.3,964.82,965.24,907.0,962.2244,962.7031,962.2244,962.6432,907.0
2024-04-01 15:30:00,965.48,966.0,964.26,964.26,1669.0,962.8826,963.4012,961.6659,961.6659,1669.0
2024-04-01 15:35:00,964.57,965.45,964.44,965.16,710.0,961.975,962.8527,961.8454,962.5635,710.0
2024-04-01 15:40:00,965.48,966.05,965.48,965.78,3035.0,962.8826,963.4511,962.8826,963.1818,3035.0
2024-04-01 15:45:00,965.89,966.12,964.67,965.21,2526.0,963.2915,963.5209,962.0748,962.6133,2526.0
2024-04-01 15:50:00,965.32,967.64,964.98,967.64,2134.0,962.723,965.0368,962.3839,965.0368,2134.0
2024-04-01 15:55:00,967.98,970.2,967.98,969.14,28320.0,965.3759,967.5899,965.3759,966.5328,28320.0
2024-04-02 09:30:00,961.44,961.44,957.93,957.93,6120.0,958.8535,958.8535,955.3529,955.3529,6120.0
2024-04-02 09:35:00,958.97,959.18,957.86,957.86,965.0,956.3901,956.5995,955.2831,955.2831,965.0
2024-04-02 09:40:00,959.48,959.48,955.4,958.8,21289.0,956.8987,956.8987,952.8297,956.2206,21289.0
2024-04-02 09:45:00,959.48,959.48,959.48,959.48,100.0,956.8987,956.8987,956.8987,956.8987,100.0
2024-04-02 09:50:00,959.61,960.05,957.92,960.05,1264.0,957.0284,957.4672,955.3429,957.4672,1264.0
2024-04-02 09:55:00,959.55,961.31,958.82,960.17,4557.0,956.9686,958.7238,956.2405,957.5869,4557.0
2024-04-02 10:00:00,959.5,959.5,954.55,954.85,9515.0,956.9187,956.9187,951.982,952.2812,9515.0
2024-04-02 10:05:00,955.18,955.65,955.17,955.65,200.0,952.6103,953.079,952.6003,953.079,200.0
2024-04-02 10:10:00,954.94,954.94,952.95,952.95,2199.0,952.371,952.371,950.3863,950.3863,2199.0
2024-04-02 10:15:00,955.73,955.74,955.73,955.74,200.0,953.1588,953.1688,953.1588,953.1688,200.0
2024-04-02 10:20:00,955.74,955.74,955.74,955.74,0.0,953.1688,953.1688,953.1688,953.1688,0.0
2024-04-02 10:25:00,954.98,955.75,954.97,955.71,500.0,952.4108,953.1788,952.4009,953.1389,500.0
2024-04-02 10:30:00,956.53,956.53,954.52,955.6,514.0,953.9567,953.9567,951.9521,953.0292,514.0
2024-04-02 10:35:00,956.31,958.02,956.31,958.02,569.0,953.7373,955.4427,953.7373,955.4427,569.0
2024-04-02 10:40:00,957.55,957.55,957.55,957.55,100.0,954.9739,954.9739,954.9739,954.9739,100.0
2024-04-02 10:45:00,957.03,957.03,957.03,957.03,205.0,954.4553,954.4553,954.4553,954.4553,205.0
2024-04-02 10:50:00,956.89,956.89,955.59,955.59,849.0,954.3157,954.3157,953.0192,953.0192,849.0
2024-04-02 10:55:00,955.59,955.59,955.59,955.59,0.0,953.0192,953.0192,953.0192,953.0192,0.0
2024-04-02 11:00:00,955.0,956.99,955.0,956.99,1490.0,952.4308,954.4154,952.4308,954.4154,1490.0
2024-04-02 11:05:00,957.04,957.04,956.8,956.8,200.0,954.4653,954.4653,954.226,954.226,200.0
2024-04-02 11:10:00,956.8,956.8,956.8,956.8,0.0,954.226,954.226,954.226,954.226,0.0
2024-04-02 11:15:00,957.41,957.41,957.41,957.41,100.0,954.8343,954.8343,954.8343,954.8343,100.0
2024-04-02 11:20:00,957.03,957.07,955.39,955.39,2235.0,954.4553,954.4952,952.8197,952.8197,2235.0
2024-04-02 11:25:00,956.65,956.71,956.05,956.65,1108.0,954.0764,954.1362,953.478,954.0764,1108.0
2024-04-02 11:30:00,957.53,959.84,956.26,959.84,600.0,954.954,957.2578,953.6874,957.2578,600.0
2024-04-02 11:35:00,959.8,959.81,956.75,957.98,2594.0,957.2179,957.2279,954.1761,955.4028,2594.0
2024-04-02 11:40:00,957.89,958.6,957.61,957.61,700.0,955.313,956.0211,955.0338,955.0338,700.0
2024-04-02 11:45:00,958.08,958.08,955.32,955.32,1326.0,955.5025,955.5025,952.7499,952.7499,1326.0
2024-04-02 11:50:00,956.62,956.62,954.89,955.48,1715.0,954.0464,954.0464,952.3211,952.9095,1715.0
2024-04-02 11:55:00,955.34,955.66,954.84,955.44,1017.0,952.7699,953.089,952.2712,952.8696,1017.0
2024-04-02 12:00:00,955.05,955.05,954.63,954.88,400.0,952.4807,952.4807,952.0618,952.3111,400.0
2024-04-02 12:05:00,954.51,954.69,954.5,954.6,430.0,951.9421,952.1216,951.9321,952.0319,430.0
2024-04-02 12:10:00,954.11,955.85,954.11,954.77,1785.0,951.5432,953.2785,951.5432,952.2014,1785.0
2024-04-02 12:15:00,954.5,954.72,954.11,954.64,1380.0,951.9321,952.1515,951.5432,952.0718,1380.0
2024-04-02 12:20:00,954.72,955.25,954.18,955.0,2201.0,952.1515,952.6801,951.613,952.4308,2201.0
2024-04-02 12:25:00,954.94,955.02,953.94,954.2,1218.0,952.371,952.4507,951.3736,951.6329,1218.0
2024-04-02 12:30:00,954.79,955.21,954.41,954.42,932.0,952.2214,952.6402,951.8424,951.8524,932.0
2024-04-02 12:35:00,954.42,955.22,954.41,955.14,822.0,951.8524,952.6502,951.8424,952.5704,822.0
2024-04-02 12:40:00,955.7,955.7,955.19,955.19,300.0,953.1289,953.1289,952.6203,952.6203,300.0
2024-04-02 12:45:00,954.9,955.38,954.89,955.37,622.0,952.3311,952.8098,952.3211,952.7998,622.0
2024-04-02 12:50:00,955.0,955.15,955.0,955.0,400.0,952.4308,952.5804,952.4308,952.4308,400.0
2024-04-02 12:55:00,955.12,955.12,954.62,955.07,2149.0,952.5505,952.5505,952.0518,952.5006,2149.0
2024-04-02 13:00:00,954.88,955.08,954.88,955.05,544.0,952.3111,952.5106,952.3111,952.4807,544.0
2024-04-02 13:05:00,955.08,955.08,954.56,954.76,400.0,952.5106,952.5106,951.992,952.1914,400.0
2024-04-02 13:10:00,954.11,954.15,953.7,954.15,1128.0,951.5432,951.5831,951.1343,951.5831,1128.0
2024-04-02 13:15:00,953.88,955.9,953.88,954.73,2061.0,951.3138,953.3284,951.3138,952.1615,2061.0
2024-04-02 13:20:00,954.73,955.0,954.52,954.73,5013.0,952.1615,952.4308,951.9521,952.1615,5013.0
2024-04-02 13:25:00,954.7,954.7,953.43,953.43,1249.0,952.1316,952.1316,950.865,950.865,1249.0
2024-04-02 13:30:00,953.26,953.78,953.26,953.64,1837.0,950.6955,951.2141,950.6955,951.0745,1837.0
2024-04-02 13:35:00,953.64,953.64,953.64,953.64,0.0,951.0745,951.0745,951.0745,951.0745,0.0
2024-04-02 13:40:00,952.5,952.51,951.1,951.59,1080.0,949.9375,949.9475,948.5413,949.03,1080.0
2024-04-02 13:45:00,951.02,952.68,951.02,952.68,800.0,948.4615,950.117,948.4615,950.117,800.0
2024-04-02 13:50:00,951.82,952.03,951.82,952.0,800.0,949.2593,949.4688,949.2593,949.4389,800.0
2024-04-02 13:55:00,952.01,953.83,952.01,953.59,771.0,949.4488,951.2639,949.4488,951.0246,771.0
2024-04-02 14:00:00,954.35,954.35,953.61,953.61,200.0,951.7825,951.7825,951.0445,951.0445,200.0
2024-04-02 14:05:00,953.8,953.8,953.8,953.8,100.0,951.234,951.234,951.234,951.234,100.0
2024-04-02 14:10:00,953.76,953.76,953.32,953.32,700.0,951.1941,951.1941,950.7553,950.7553,700.0
2024-04-02 14:15:00,953.58,953.58,953.58,953.58,600.0,951.0146,951.0146,951.0146,951.0146,600.0
2024-04-02 14:20:00,953.41,953.88,953.31,953.31,1917.0,950.8451,951.3138,950.7453,950.7453,1917.0
2024-04-02 14:25:00,954.04,954.08,953.28,953.94,4202.0,951.4734,951.5133,950.7154,951.3736,4202.0
2024-04-02 14:30:00,953.85,953.86,952.74,952.82,2252.0,951.2839,951.2939,950.1769,950.2567,2252.0
2024-04-02 14:35:00,952.04,953.13,952.02,953.02,6207.0,949.4788,950.5658,949.4588,950.4561,6207.0
2024-04-02 14:40:00,953.02,954.26,953.01,954.11,1700.0,950.4561,951.6928,950.4461,951.5432,1700.0
2024-04-02 14:45:00,954.11,955.57,954.1,955.41,1593.0,951.5432,952.9993,951.5332,952.8397,1593.0
2024-04-02 14:50:00,955.56,955.8,955.39,955.8,500.0,952.9893,953.2286,952.8197,953.2286,500.0
2024-04-02 14:55:00,955.39,955.39,955.2,955.22,1256.0,952.8197,952.8197,952.6303,952.6502,1256.0
2024-04-02 15:00:00,955.55,955.55,955.26,955.32,1288.0,952.9793,952.9793,952.6901,952.7499,1288.0
2024-04-02 15:05:00,956.28,956.28,955.13,956.13,2582.0,953.7074,953.7074,952.5604,953.5578,2582.0
2024-04-02 15:10:00,956.41,957.62,956.31,956.31,1460.0,953.837,955.0437,953.7373,953.7373,1460.0
2024-04-02 15:15:00,955.83,955.87,955.1,955.75,2425.0,953.2586,953.2985,952.5305,953.1788,2425.0
2024-04-02 15:20:00,955.37,955.69,954.81,955.67,1500.0,952.7998,953.1189,952.2413,953.099,1500.0
2024-04-02 15:25:00,955.92,956.24,954.71,954.71,1446.0,953.3483,953.6675,952.1416,952.1416,1446.0
2024-04-02 15:30:00,954.49,955.74,954.49,955.74,1452.0,951.9222,953.1688,951.9222,953.1688,1452.0
2024-04-02 15:35:00,955.4,956.58,955.4,956.01,2362.0,952.8297,954.0065,952.8297,953.4381,2362.0
2024-04-02 15:40:00,955.44,955.48,954.57,955.26,1984.0,952.8696,952.9095,952.002,952.6901,1984.0
2024-04-02 15:45:00,955.36,956.88,955.24,956.88,3627.0,952.7898,954.3057,952.6701,954.3057,3627.0
2024-04-02 15:50:00,956.87,956.87,953.97,955.32,7803.0,954.2958,954.2958,951.4036,952.7499,7803.0
2024-04-02 15:55:00,955.31,955.71,954.33,954.72,10607.0,952.74,953.1389,951.7626,952.1515,10607.0
2024-04-03 09:30:00,955.0,958.29,954.68,957.74,8272.0,952.4308,955.7119,952.1117,955.1634,8272.0
2024-04-03 09:35:00,959.89,959.89,955.0,955.1,5548.0,957.3076,957.3076,952.4308,952.5305,5548.0
2024-04-03 09:40:00,954.87,956.5,953.86,956.5,1400.0,952.3011,953.9268,951.2939,953.9268,1400.0
2024-04-03 09:45:00,956.5,956.5,956.5,956.5,0.0,953.9268,953.9268,953.9268,953.9268,0.0
2024-04-03 09:50:00,957.68,959.94,957.68,959.94,1000.0,955.1036,957.3575,955.1036,957.3575,1000.0
2024-04-03 09:55:00,958.99,958.99,956.93,957.55,4098.0,956.4101,956.4101,954.3556,954.9739,4098.0
2024-04-03 10:00:00,957.53,958.59,956.48,956.54,2777.0,954.954,956.0111,953.9068,953.9667,2777.0
2024-04-03 10:05:00,956.41,958.11,956.41,956.48,400.0,953.837,955.5324,953.837,953.9068,400.0
2024-04-03 10:10:00,956.46,957.13,955.7,957.13,600.0,953.8869,954.5551,953.1289,954.5551,600.0
2024-04-03 10:15:00,957.13,959.81,957.12,959.65,1400.0,954.5551,957.2279,954.5451,957.0683,1400.0
2024-04-03 10:20:00,959.38,959.38,959.37,959.38,211.0,956.799,956.799,956.789,956.799,211.0
2024-04-03 10:25:00,959.97,960.8,959.96,960.8,400.0,957.3874,958.2152,957.3775,958.2152,400.0
2024-04-03 10:30:00,960.19,961.51,960.01,960.83,2843.0,957.6068,958.9233,957.4273,958.2451,2843.0
2024-04-03 10:35:00,959.95,959.95,959.0,959.0,300.0,957.3675,957.3675,956.42,956.42,300.0
2024-04-03 10:40:00,957.86,957.86,957.85,957.86,100.0,955.2831,955.2831,955.2731,955.2831,100.0
2024-04-03 10:45:00,958.65,958.65,957.17,957.3,747.0,956.071,956.071,954.595,954.7246,747.0
2024-04-03 10:50:00,957.3,957.3,957.3,957.3,0.0,954.7246,954.7246,954.7246,954.7246,0.0
2024-04-03 10:55:00,957.09,958.88,957.09,958.87,420.0,954.5152,956.3004,954.5152,956.2904,420.0
2024-04-03 11:00:00,958.34,959.71,958.01,959.5,1401.0,955.7618,957.1281,955.4327,956.9187,1401.0
2024-04-03 11:05:00,959.71,959.71,959.37,959.37,200.0,957.1281,957.1281,956.789,956.789,200.0
2024-04-03 11:10:00,961.68,961.68,959.95,960.23,988.0,959.0928,959.0928,957.3675,957.6467,988.0
2024-04-03 11:15:00,959.66,959.67,959.66,959.66,107.0,957.0783,957.0882,957.0783,957.0783,107.0
2024-04-03 11:20:00,959.27,960.97,959.27,960.97,413.0,956.6893,958.3847,956.6893,958.3847,413.0
2024-04-03 11:25:00,959.99,959.99,959.81,959.81,300.0,957.4074,957.4074,957.2279,957.2279,300.0
2024-04-03 11:30:00,959.5,959.5,958.85,958.86,1480.0,956.9187,956.9187,956.2704,956.2804,1480.0
2024-04-03 11:35:00,958.86,960.02,958.67,960.02,3626.0,956.2804,957.4373,956.0909,957.4373,3626.0
2024-04-03 11:40:00,958.95,958.95,958.55,958.74,2795.0,956.3702,956.3702,955.9712,956.1607,2795.0
2024-04-03 11:45:00,958.75,958.9,957.86,957.95,3211.0,956.1707,956.3203,955.2831,955.3729,3211.0
2024-04-03 11:50:00,957.85,958.8,957.81,958.8,3513.0,955.2731,956.2206,955.2332,956.2206,3513.0
2024-04-03 11:55:00,958.8,958.95,958.03,958.03,2600.0,956.2206,956.3702,955.4526,955.4526,2600.0
2024-04-03 12:00:00,957.21,957.24,957.17,957.17,500.0,954.6348,954.6648,954.595,954.595,500.0
2024-04-03 12:05:00,957.22,957.83,957.16,957.83,609.0,954.6448,955.2532,954.585,955.2532,609.0
2024-04-03 12:10:00,958.1,958.1,955.97,955.97,1531.0,955.5225,955.5225,953.3982,953.3982,1531.0
2024-04-03 12:15:00,956.15,956.3,955.9,955.99,2949.0,953.5777,953.7273,953.3284,953.4181,2949.0
2024-04-03 12:20:00,956.34,957.57,955.85,956.85,2882.0,953.7672,954.9939,953.2785,954.2758,2882.0
2024-04-03 12:25:00,956.37,957.69,956.1,957.68,2141.0,953.7971,955.1136,953.5278,955.1036,2141.0
2024-04-03 12:30:00,957.5,957.5,957.5,957.5,300.0,954.9241,954.9241,954.9241,954.9241,300.0
2024-04-03 12:35:00,956.92,956.92,956.84,956.84,300.0,954.3456,954.3456,954.2658,954.2658,300.0
2024-04-03 12:40:00,956.0,956.0,955.99,956.0,100.0,953.4281,953.4281,953.4181,953.4281,100.0
2024-04-03 12:45:00,956.72,956.72,955.75,955.75,300.0,954.1462,954.1462,953.1788,953.1788,300.0
2024-04-03 12:50:00,957.59,958.16,956.4,958.16,606.0,955.0138,955.5823,953.827,955.5823,606.0
2024-04-03 12:55:00,958.35,958.35,958.35,958.35,100.0,955.7718,955.7718,955.7718,955.7718,100.0
2024-04-03 13:00:00,957.46,957.46,957.11,957.12,2513.0,954.8842,954.8842,954.5351,954.5451,2513.0
2024-04-03 13:05:00,957.12,957.12,957.12,957.12,0.0,954.5451,954.5451,954.5451,954.5451,0.0
2024-04-03 13:10:00,956.79,956.8,955.46,955.46,1403.0,954.216,954.226,952.8896,952.8896,1403.0
2024-04-03 13:15:00,955.54,956.53,955.54,956.53,500.0,952.9693,953.9567,952.9693,953.9567,500.0
2024-04-03 13:20:00,955.82,956.57,955.5,956.56,1389.0,953.2486,953.9966,952.9294,953.9866,1389.0
2024-04-03 13:25:00,956.86,957.41,956.86,957.41,405.0,954.2858,954.8343,954.2858,954.8343,405.0
2024-04-03 13:30:00,956.87,956.87,956.86,956.87,100.0,954.2958,954.2958,954.2858,954.2958,100.0
2024-04-03 13:35:00,957.32,957.65,957.32,957.53,600.0,954.7446,955.0737,954.7446,954.954,600.0
2024-04-03 13:40:00,957.35,958.18,957.35,957.41,718.0,954.7745,955.6022,954.7745,954.8343,718.0
2024-04-03 13:45:00,957.19,958.34,957.19,958.31,1059.0,954.6149,955.7618,954.6149,955.7319,1059.0
2024-04-03 13:50:00,958.05,958.18,957.79,957.79,600.0,955.4726,955.6022,955.2133,955.2133,600.0
2024-04-03 13:55:00,956.31,956.31,956.31,956.31,100.0,953.7373,953.7373,953.7373,953.7373,100.0
2024-04-03 14:00:00,955.96,956.17,955.95,956.17,380.0,953.3882,953.5976,953.3782,953.5976,380.0
2024-04-03 14:05:00,956.32,956.41,956.32,956.4,1279.0,953.7472,953.837,953.7472,953.827,1279.0
2024-04-03 14:10:00,957.07,957.07,956.97,956.97,300.0,954.4952,954.4952,954.3955,954.3955,300.0
2024-04-03 14:15:00,956.67,956.67,955.92,955.93,400.0,954.0963,954.0963,953.3483,953.3583,400.0
2024-04-03 14:20:00,956.77,957.03,956.36,956.36,642.0,954.196,954.4553,953.7871,953.7871,642.0
2024-04-03 14:25:00,956.93,956.93,956.01,956.01,537.0,954.3556,954.3556,953.4381,953.4381,537.0
2024-04-03 14:30:00,956.01,956.01,955.37,955.93,369.0,953.4381,953.4381,952.7998,953.3583,369.0
2024-04-03 14:35:00,955.65,956.53,955.61,955.88,953.0,953.079,953.9567,953.0392,953.3084,953.0
2024-04-03 14:40:00,955.81,956.69,954.7,954.7,4283.0,953.2386,954.1162,952.1316,952.1316,4283.0
2024-04-03 14:45:00,954.74,955.05,954.66,955.03,1489.0,952.1715,952.4807,952.0917,952.4607,1489.0
2024-04-03 14:50:00,955.22,955.35,954.1,954.69,4013.0,952.6502,952.7799,951.5332,952.1216,4013.0
2024-04-03 14:55:00,955.0,955.41,954.55,954.55,2986.0,952.4308,952.8397,951.982,951.982,2986.0
2024-04-03 15:00:00,954.9,954.9,954.3,954.3,600.0,952.3311,952.3311,951.7327,951.7327,600.0
2024-04-03 15:05:00,954.08,954.34,953.51,954.01,2291.0,951.5133,951.7726,950.9448,951.4435,2291.0
2024-04-03 15:10:00,954.35,954.48,953.22,953.73,2425.0,951.7825,951.9122,950.6556,951.1642,2425.0
2024-04-03 15:15:00,953.21,953.73,952.5,953.23,1624.0,950.6456,951.1642,949.9375,950.6656,1624.0
2024-04-03 15:20:00,953.25,953.45,952.0,952.0,2005.0,950.6855,950.885,949.4389,949.4389,2005.0
2024-04-03 15:25:00,952.1,953.34,952.1,952.53,2365.0,949.5386,950.7753,949.5386,949.9674,2365.0
2024-04-03 15:30:00,952.36,953.0,952.36,952.63,1350.0,949.7979,950.4362,949.7979,950.0672,1350.0
2024-04-03 15:35:00,952.29,954.08,952.29,953.6,2133.0,949.7281,951.5133,949.7281,951.0346,2133.0
2024-04-03 15:40:00,953.7,953.94,953.08,953.08,1838.0,951.1343,951.3736,950.516,950.516,1838.0
2024-04-03 15:45:00,952.57,954.29,952.57,954.29,3089.0,950.0073,951.7227,950.0073,951.7227,3089.0
2024-04-03 15:50:00,953.88,954.19,952.49,952.5,11054.0,951.3138,951.623,949.9275,949.9375,11054.0
2024-04-03 15:55:00,952.49,952.97,950.43,950.91,13500.0,949.9275,950.4063,947.8731,948.3518,13500.0
2024-04-04 09:30:00,962.2,962.2,957.29,957.29,8921.0,959.6114,959.6114,954.7146,954.7146,8921.0
2024-04-04 09:35:00,959.22,959.95,958.07,958.07,874.0,956.6394,957.3675,955.4925,955.4925,874.0
2024-04-04 09:40:00,960.05,962.03,960.05,960.94,900.0,957.4672,959.4419,957.4672,958.3548,900.0
2024-04-04 09:45:00,959.58,961.09,959.58,961.0,806.0,956.9985,958.5044,956.9985,958.4147,806.0
2024-04-04 09:50:00,960.28,960.29,957.68,957.68,2382.0,957.6966,957.7066,955.1036,955.1036,2382.0
2024-04-04 09:55:00,956.65,959.5,956.64,958.59,400.0,954.0764,956.9187,954.0664,956.0111,400.0
2024-04-04 10:00:00,955.94,955.94,954.23,954.23,300.0,953.3683,953.3683,951.6629,951.6629,300.0
2024-04-04 10:05:00,954.22,955.16,953.03,954.07,1117.0,951.6529,952.5904,950.4661,951.5033,1117.0
2024-04-04 10:10:00,952.87,953.74,952.87,953.74,250.0,950.3065,951.1742,950.3065,951.1742,250.0
2024-04-04 10:15:00,952.94,953.26,952.77,953.01,655.0,950.3763,950.6955,950.2068,950.4461,655.0
2024-04-04 10:20:00,954.0,954.49,953.73,953.73,602.0,951.4335,951.9222,951.1642,951.1642,602.0
2024-04-04 10:25:00,953.91,953.91,952.68,953.06,900.0,951.3437,951.3437,950.117,950.496,900.0
2024-04-04 10:30:00,952.61,952.61,952.12,952.13,298.0,950.0472,950.0472,949.5585,949.5685,298.0
2024-04-04 10:35:00,952.19,953.21,950.79,952.85,6400.0,949.6284,950.6456,948.2321,950.2866,6400.0
2024-04-04 10:40:00,953.17,953.17,951.13,951.13,3653.0,950.6057,950.6057,948.5712,948.5712,3653.0
2024-04-04 10:45:00,951.15,951.15,951.15,951.15,100.0,948.5912,948.5912,948.5912,948.5912,100.0
2024-04-04 10:50:00,951.85,952.82,951.51,952.78,1942.0,949.2893,950.2567,948.9502,950.2168,1942.0
2024-04-04 10:55:00,951.71,951.71,951.64,951.64,200.0,949.1496,949.1496,949.0798,949.0798,200.0
2024-04-04 11:00:00,952.15,952.7,952.14,952.18,1580.0,949.5885,950.137,949.5785,949.6184,1580.0
2024-04-04 11:05:00,952.0,952.0,951.99,951.99,243.0,949.4389,949.4389,949.4289,949.4289,243.0
2024-04-04 11:10:00,951.52,952.12,951.51,952.08,1877.0,948.9602,949.5585,948.9502,949.5187,1877.0
2024-04-04 11:15:00,951.56,952.27,951.21,951.91,1502.0,949.0,949.7081,948.651,949.3491,1502.0
2024-04-04 11:20:00,951.52,952.14,951.51,951.91,358.0,948.9602,949.5785,948.9502,949.3491,358.0
2024-04-04 11:25:00,952.68,953.3,952.68,953.3,598.0,950.117,950.7354,950.117,950.7354,598.0
2024-04-04 11:30:00,952.9,953.23,952.64,952.84,1356.0,950.3364,950.6656,950.0771,950.2766,1356.0
2024-04-04 11:35:00,953.42,953.64,953.42,953.64,481.0,950.855,951.0745,950.855,951.0745,481.0
2024-04-04 11:40:00,953.36,953.67,952.78,953.67,934.0,950.7952,951.1044,950.2168,951.1044,934.0
2024-04-04 11:45:00,953.67,953.67,953.67,953.67,0.0,951.1044,951.1044,951.1044,951.1044,0.0
2024-04-04 11:50:00,953.56,954.29,953.56,954.05,300.0,950.9947,951.7227,950.9947,951.4834,300.0
2024-04-04 11:55:00,953.7,953.7,953.67,953.67,300.0,951.1343,951.1343,951.1044,951.1044,300.0
2024-04-04 12:00:00,953.68,953.68,952.38,952.38,450.0,951.1143,951.1143,949.8178,949.8178,450.0
2024-04-04 12:05:00,952.36,952.9,952.3,952.9,400.0,949.7979,950.3364,949.7381,950.3364,400.0
2024-04-04 12:10:00,952.27,952.27,952.27,952.27,200.0,949.7081,949.7081,949.7081,949.7081,200.0
2024-04-04 12:15:00,952.1,952.1,951.36,951.36,2549.0,949.5386,949.5386,948.8006,948.8006,2549.0
2024-04-04 12:20:00,951.36,951.36,951.36,951.36,0.0,948.8006,948.8006,948.8006,948.8006,0.0
2024-04-04 12:25:00,951.36,951.36,951.36,951.36,0.0,948.8006,948.8006,948.8006,948.8006,0.0
2024-04-04 12:30:00,951.12,951.82,951.11,951.27,400.0,948.5612,949.2593,948.5513,948.7108,400.0
2024-04-04 12:35:00,951.44,952.26,951.44,952.26,400.0,948.8804,949.6982,948.8804,949.6982,400.0
2024-04-04 12:40:00,951.72,951.72,951.72,951.72,100.0,949.1596,949.1596,949.1596,949.1596,100.0
2024-04-04 12:45:00,951.83,951.83,951.83,951.83,100.0,949.2693,949.2693,949.2693,949.2693,100.0
2024-04-04 12:50:00,951.83,951.83,951.83,951.83,0.0,949.2693,949.2693,949.2693,949.2693,0.0
2024-04-04 12:55:00,951.98,952.01,950.11,950.12,1650.0,949.4189,949.4488,947.554,947.5639,1650.0
2024-04-04 13:00:00,950.05,950.05,950.05,950.05,100.0,947.4941,947.4941,947.4941,947.4941,100.0
2024-04-04 13:05:00,950.17,950.57,950.17,950.19,300.0,947.6138,948.0127,947.6138,947.6337,300.0
2024-04-04 13:10:00,950.19,950.2,948.65,948.65,1244.0,947.6337,947.6437,946.0979,946.0979,1244.0
2024-04-04 13:15:00,948.91,949.64,948.78,949.64,1300.0,946.3572,947.0852,946.2275,947.0852,1300.0
2024-04-04 13:20:00,950.09,950.09,948.6,948.83,1020.0,947.534,947.534,946.048,946.2774,1020.0
2024-04-04 13:25:00,949.26,949.35,949.26,949.35,212.0,946.7062,946.796,946.7062,946.796,212.0
2024-04-04 13:30:00,949.29,949.29,948.83,948.83,400.0,946.7362,946.7362,946.2774,946.2774,400.0
2024-04-04 13:35:00,949.99,949.99,948.46,948.46,1270.0,947.4343,947.4343,945.9084,945.9084,1270.0
2024-04-04 13:40:00,949.49,949.49,948.55,948.79,3435.0,946.9356,946.9356,945.9981,946.2375,3435.0
2024-04-04 13:45:00,949.0,949.54,949.0,949.54,500.0,946.4469,946.9855,946.4469,946.9855,500.0
2024-04-04 13:50:00,949.29,950.31,948.77,950.16,2571.0,946.7362,947.7534,946.2176,947.6038,2571.0
2024-04-04 13:55:00,949.79,949.96,948.87,949.35,3272.0,947.2348,947.4044,946.3173,946.796,3272.0
2024-04-04 14:00:00,950.86,950.86,950.86,950.86,100.0,948.3019,948.3019,948.3019,948.3019,100.0
2024-04-04 14:05:00,950.94,951.1,950.63,950.92,1800.0,948.3817,948.5413,948.0726,948.3618,1800.0
2024-04-04 14:10:00,950.94,950.94,950.4,950.82,2300.0,948.3817,948.3817,947.8432,948.262,2300.0
2024-04-04 14:15:00,949.95,950.54,949.56,949.56,500.0,947.3944,947.9828,947.0054,947.0054,500.0
2024-04-04 14:20:00,949.9,950.2,949.86,950.2,727.0,947.3445,947.6437,947.3046,947.6437,727.0
2024-04-04 14:25:00,949.74,949.74,948.6,948.88,1131.0,947.1849,947.1849,946.048,946.3273,1131.0
2024-04-04 14:30:00,948.84,949.23,946.77,946.77,8468.0,946.2874,946.6763,944.2229,944.2229,8468.0
2024-04-04 14:35:00,947.84,948.35,947.84,948.07,948.0,945.2901,945.7987,945.2901,945.5194,948.0
2024-04-04 14:40:00,947.74,947.74,945.9,946.5,1022.0,945.1903,945.1903,943.3553,943.9537,1022.0
2024-04-04 14:45:00,946.0,946.47,945.04,945.18,3274.0,943.455,943.9237,942.4976,942.6372,3274.0
2024-04-04 14:50:00,945.54,946.5,944.43,944.43,3792.0,942.9962,943.9537,941.8892,941.8892,3792.0
2024-04-04 14:55:00,944.62,944.63,943.44,944.04,2110.0,942.0787,942.0887,940.9019,941.5003,2110.0
2024-04-04 15:00:00,944.32,944.33,943.96,943.96,650.0,941.7795,941.7895,941.4205,941.4205,650.0
2024-04-04 15:05:00,944.57,944.57,942.96,942.96,737.0,942.0289,942.0289,940.4232,940.4232,737.0
2024-04-04 15:10:00,942.98,943.21,942.01,942.46,1209.0,940.4431,940.6725,939.4757,939.9245,1209.0
2024-04-04 15:15:00,942.45,942.57,941.43,941.9,2271.0,939.9146,940.0342,938.8973,939.366,2271.0
2024-04-04 15:20:00,941.86,941.86,940.08,940.6,1637.0,939.3261,939.3261,937.5509,938.0695,1637.0
2024-04-04 15:25:00,940.47,940.79,939.57,939.57,1541.0,937.9399,938.259,937.0423,937.0423,1541.0
2024-04-04 15:30:00,939.8,940.08,938.02,938.42,8095.0,937.2717,937.5509,935.4965,935.8954,8095.0
2024-04-04 15:35:00,937.6,938.12,936.11,936.11,6238.0,935.0776,935.5962,933.5916,933.5916,6238.0
2024-04-04 15:40:00,936.96,936.96,935.67,936.29,3875.0,934.4393,934.4393,933.1528,933.7711,3875.0
2024-04-04 15:45:00,936.28,937.04,935.5,936.93,3840.0,933.7612,934.5191,932.9833,934.4094,3840.0
2024-04-04 15:50:00,937.34,937.56,935.36,935.36,3500.0,934.8183,935.0377,932.8436,932.8436,3500.0
2024-04-04 15:55:00,936.42,937.92,936.1,936.54,7188.0,933.9008,935.3967,933.5816,934.0205,7188.0
2024-04-05 09:30:00,939.31,939.31,934.87,937.01,4960.0,936.783,936.783,932.3549,934.4892,4960.0
2024-04-05 09:35:00,937.02,939.84,936.96,938.77,906.0,934.4992,937.3116,934.4393,936.2445,906.0
2024-04-05 09:40:00,939.84,939.84,939.83,939.83,358.0,937.3116,937.3116,937.3016,937.3016,358.0
2024-04-05 09:45:00,940.33,944.99,940.33,942.93,430.0,937.8003,942.4477,937.8003,940.3933,430.0
2024-04-05 09:50:00,942.62,943.11,941.86,942.39,900.0,940.0841,940.5728,939.3261,939.8547,900.0
2024-04-05 09:55:00,942.38,943.0,939.21,940.59,3857.0,939.8447,940.4631,936.6833,938.0596,3857.0
2024-04-05 10:00:00,939.95,941.54,939.95,941.14,2181.0,937.4213,939.007,937.4213,938.6081,2181.0
2024-04-05 10:05:00,939.87,944.66,939.87,942.7,4209.0,937.3415,942.1186,937.3415,940.1639,4209.0
2024-04-05 10:10:00,943.34,943.76,942.53,942.72,1100.0,940.8022,941.221,939.9943,940.1838,1100.0
2024-04-05 10:15:00,942.66,942.66,940.5,940.5,665.0,940.124,940.124,937.9698,937.9698,665.0
2024-04-05 10:20:00,939.69,940.25,938.81,938.82,1884.0,937.162,937.7205,936.2844,936.2943,1884.0
2024-04-05 10:25:00,938.33,938.55,937.61,938.55,758.0,935.8056,936.025,935.0876,936.025,758.0
2024-04-05 10:30:00,938.55,939.07,937.98,937.98,300.0,936.025,936.5437,935.4566,935.4566,300.0
2024-04-05 10:35:00,937.91,937.91,935.47,937.56,1501.0,935.3868,935.3868,932.9533,935.0377,1501.0
2024-04-05 10:40:00,937.65,938.0,937.65,938.0,695.0,935.1275,935.4765,935.1275,935.4765,695.0
2024-04-05 10:45:00,939.32,940.0,939.27,940.0,1100.0,936.793,937.4711,936.7431,937.4711,1100.0
2024-04-05 10:50:00,941.63,941.63,941.54,941.54,400.0,939.0968,939.0968,939.007,939.007,400.0
2024-04-05 10:55:00,943.19,943.19,943.03,943.19,300.0,940.6526,940.6526,940.493,940.6526,300.0
2024-04-05 11:00:00,943.15,943.15,942.65,942.66,626.0,940.6127,940.6127,940.114,940.124,626.0
2024-04-05 11:05:00,942.56,943.07,941.94,943.07,1017.0,940.0243,940.5329,939.4059,940.5329,1017.0
2024-04-05 11:10:00,944.1,944.1,942.94,942.94,338.0,941.5601,941.5601,940.4032,940.4032,338.0
2024-04-05 11:15:00,942.94,942.94,942.94,942.94,0.0,940.4032,940.4032,940.4032,940.4032,0.0
2024-04-05 11:20:00,943.29,943.29,943.11,943.11,300.0,940.7523,940.7523,940.5728,940.5728,300.0
2024-04-05 11:25:00,942.96,943.92,942.96,943.63,1065.0,940.4232,941.3806,940.4232,941.0914,1065.0
2024-04-05 11:30:00,943.73,944.61,943.63,944.61,318.0,941.1911,942.0687,941.0914,942.0687,318.0
2024-04-05 11:35:00,943.97,943.97,943.2,943.81,454.0,941.4305,941.4305,940.6625,941.2709,454.0
2024-04-05 11:40:00,943.13,945.16,943.13,945.16,2292.0,940.5927,942.6173,940.5927,942.6173,2292.0
2024-04-05 11:45:00,945.75,946.56,945.73,946.27,1500.0,943.2057,944.0135,943.1857,943.7243,1500.0
2024-04-05 11:50:00,946.07,946.5,945.92,946.26,1601.0,943.5248,943.9537,943.3752,943.7143,1601.0
2024-04-05 11:55:00,946.77,949.83,946.5,946.5,2623.0,944.2229,947.2747,943.9537,943.9537,2623.0
2024-04-05 12:00:00,947.29,947.31,946.29,946.38,1289.0,944.7415,944.7615,943.7442,943.834,1289.0
2024-04-05 12:05:00,946.25,947.55,946.14,946.23,6318.0,943.7043,945.0008,943.5946,943.6844,6318.0
2024-04-05 12:10:00,946.7,947.8,946.7,947.74,711.0,944.1531,945.2502,944.1531,945.1903,711.0
2024-04-05 12:15:00,946.84,947.05,946.84,946.9,2000.0,944.2927,944.5022,944.2927,944.3526,2000.0
2024-04-05 12:20:00,946.61,946.61,946.61,946.61,100.0,944.0634,944.0634,944.0634,944.0634,100.0
2024-04-05 12:25:00,946.22,946.97,946.07,946.07,1755.0,943.6744,944.4224,943.5248,943.5248,1755.0
2024-04-05 12:30:00,946.03,946.5,946.02,946.5,1400.0,943.4849,943.9537,943.475,943.9537,1400.0
2024-04-05 12:35:00,946.5,946.5,946.5,946.5,0.0,943.9537,943.9537,943.9537,943.9537,0.0
2024-04-05 12:40:00,947.56,947.56,947.42,947.43,200.0,945.0108,945.0108,944.8712,944.8812,200.0
2024-04-05 12:45:00,948.06,948.54,948.06,948.54,877.0,945.5095,945.9882,945.5095,945.9882,877.0
2024-04-05 12:50:00,947.99,948.12,947.71,947.71,301.0,945.4397,945.5693,945.1604,945.1604,301.0
2024-04-05 12:55:00,947.54,948.43,947.35,948.43,800.0,944.9909,945.8785,944.8014,945.8785,800.0
2024-04-05 13:00:00,948.84,949.25,948.48,948.48,3617.0,946.2874,946.6963,945.9283,945.9283,3617.0
2024-04-05 13:05:00,947.92,947.92,947.92,947.92,100.0,945.3698,945.3698,945.3698,945.3698,100.0
2024-04-05 13:10:00,947.51,947.51,947.2,947.36,861.0,944.9609,944.9609,944.6518,944.8113,861.0
2024-04-05 13:15:00,947.36,947.36,947.36,947.36,0.0,944.8113,944.8113,944.8113,944.8113,0.0
2024-04-05 13:20:00,946.74,946.74,946.74,946.74,100.0,944.193,944.193,944.193,944.193,100.0
2024-04-05 13:25:00,946.85,947.54,946.85,947.54,898.0,944.3027,944.9909,944.3027,944.9909,898.0
2024-04-05 13:30:00,947.56,947.94,947.55,947.94,300.0,945.0108,945.3898,945.0008,945.3898,300.0
2024-04-05 13:35:00,947.94,947.94,947.94,947.94,0.0,945.3898,945.3898,945.3898,945.3898,0.0
2024-04-05 13:40:00,947.91,948.16,947.87,948.16,918.0,945.3599,945.6092,945.32,945.6092,918.0
2024-04-05 13:45:00,947.9,948.59,947.58,948.01,2736.0,945.3499,946.038,945.0308,945.4596,2736.0
2024-04-05 13:50:00,947.74,948.5,947.73,947.92,751.0,945.1903,945.9483,945.1804,945.3698,751.0
2024-04-05 13:55:00,947.45,947.45,945.69,945.69,2454.0,944.9011,944.9011,943.1458,943.1458,2454.0
2024-04-05 14:00:00,945.6,945.6,944.2,945.17,2352.0,943.0561,943.0561,941.6598,942.6272,2352.0
2024-04-05 14:05:00,944.62,946.34,944.61,946.34,606.0,942.0787,943.7941,942.0687,943.7941,606.0
2024-04-05 14:10:00,946.3,946.3,946.3,946.3,191.0,943.7542,943.7542,943.7542,943.7542,191.0
2024-04-05 14:15:00,946.12,946.59,946.12,946.59,580.0,943.5747,944.0434,943.5747,944.0434,580.0
2024-04-05 14:20:00,946.88,946.88,946.3,946.3,400.0,944.3326,944.3326,943.7542,943.7542,400.0
2024-04-05 14:25:00,945.9,947.35,945.63,946.1,500.0,943.3553,944.8014,943.086,943.5547,500.0
2024-04-05 14:30:00,946.14,946.14,945.57,945.57,400.0,943.5946,943.5946,943.0262,943.0262,400.0
2024-04-05 14:35:00,945.46,946.25,945.46,946.25,400.0,942.9165,943.7043,942.9165,943.7043,400.0
2024-04-05 14:40:00,945.59,945.59,944.27,944.53,2242.0,943.0461,943.0461,941.7297,941.989,2242.0
2024-04-05 14:45:00,944.1,944.1,942.39,942.39,600.0,941.5601,941.5601,939.8547,939.8547,600.0
2024-04-05 14:50:00,942.37,942.77,941.78,942.77,1270.0,939.8348,940.2337,939.2464,940.2337,1270.0
2024-04-05 14:55:00,941.95,942.41,941.95,942.21,305.0,939.4159,939.8747,939.4159,939.6752,305.0
2024-04-05 15:00:00,942.29,942.6,942.2,942.2,300.0,939.755,940.0642,939.6652,939.6652,300.0
2024-04-05 15:05:00,942.27,942.88,942.27,942.58,1015.0,939.735,940.3434,939.735,940.0442,1015.0
2024-04-05 15:10:00,942.59,942.92,942.51,942.51,647.0,940.0542,940.3833,939.9744,939.9744,647.0
2024-04-05 15:15:00,942.8,943.92,942.62,943.4,2290.0,940.2636,941.3806,940.0841,940.862,2290.0
2024-04-05 15:20:00,942.93,942.93,941.76,942.18,1747.0,940.3933,940.3933,939.2264,939.6453,1747.0
2024-04-05 15:25:00,942.1,943.29,941.62,943.29,1747.0,939.5655,940.7523,939.0868,940.7523,1747.0
2024-04-05 15:30:00,943.69,943.98,943.19,943.87,700.0,941.1512,941.4404,940.6526,941.3307,700.0
2024-04-05 15:35:00,944.06,944.06,942.99,944.01,2559.0,941.5202,941.5202,940.4531,941.4704,2559.0
2024-04-05 15:40:00,943.82,944.32,943.24,943.24,1743.0,941.2809,941.7795,940.7024,940.7024,1743.0
2024-04-05 15:45:00,943.17,945.19,943.08,944.83,4646.0,940.6326,942.6472,940.5429,942.2882,4646.0
2024-04-05 15:50:00,945.45,945.78,943.96,944.01,4139.0,942.9065,943.2356,941.4205,941.4704,4139.0
2024-04-05 15:55:00,944.0,944.73,941.81,941.81,12560.0,941.4604,942.1884,939.2763,939.2763,12560.0
2024-04-08 09:30:00,939.16,940.22,936.88,940.22,6622.0,936.6334,937.6906,934.3595,937.6906,6622.0
2024-04-08 09:35:00,938.04,940.98,938.04,938.72,500.0,935.5164,938.4485,935.5164,936.1946,500.0
2024-04-08 09:40:00,938.73,940.07,938.72,940.07,500.0,936.2046,937.541,936.1946,937.541,500.0
2024-04-08 09:45:00,940.43,940.43,940.34,940.34,479.0,937.9,937.9,937.8102,937.8102,479.0
2024-04-08 09:50:00,940.56,941.26,940.09,940.1,1806.0,938.0296,938.7278,937.5609,937.5709,1806.0
2024-04-08 09:55:00,940.13,941.11,939.92,939.92,1786.0,937.6008,938.5782,937.3914,937.3914,1786.0
2024-04-08 10:00:00,938.94,939.34,938.39,938.39,777.0,936.414,936.8129,935.8655,935.8655,777.0
2024-04-08 10:05:00,938.6,938.6,937.08,937.09,1300.0,936.0749,936.0749,934.559,934.569,1300.0
2024-04-08 10:10:00,936.29,936.32,935.89,935.89,1097.0,933.7711,933.801,933.3722,933.3722,1097.0
2024-04-08 10:15:00,936.47,936.47,935.51,936.03,1807.0,933.9506,933.9506,932.9932,933.5118,1807.0
2024-04-08 10:20:00,936.0,936.0,936.0,936.0,200.0,933.4819,933.4819,933.4819,933.4819,200.0
2024-04-08 10:25:00,936.5,937.96,936.5,937.96,1291.0,933.9806,935.4366,933.9806,935.4366,1291.0
2024-04-08 10:30:00,939.13,939.77,939.0,939.77,1017.0,936.6035,937.2418,936.4738,937.2418,1017.0
2024-04-08 10:35:00,941.47,941.47,941.47,941.47,104.0,938.9372,938.9372,938.9372,938.9372,104.0
2024-04-08 10:40:00,940.43,941.13,939.64,939.64,1225.0,937.9,938.5981,937.1121,937.1121,1225.0
2024-04-08 10:45:00,939.81,940.0,939.81,940.0,300.0,937.2817,937.4711,937.2817,937.4711,300.0
2024-04-08 10:50:00,940.21,940.36,940.2,940.36,790.0,937.6806,937.8302,937.6706,937.8302,790.0
2024-04-08 10:55:00,940.32,940.32,939.0,939.48,2552.0,937.7903,937.7903,936.4738,936.9525,2552.0
2024-04-08 11:00:00,939.0,939.0,939.0,939.0,100.0,936.4738,936.4738,936.4738,936.4738,100.0
2024-04-08 11:05:00,938.53,939.34,938.41,938.99,4300.0,936.0051,936.8129,935.8854,936.4639,4300.0
2024-04-08 11:10:00,938.96,939.21,936.97,937.6,11671.0,936.4339,936.6833,934.4493,935.0776,11671.0
2024-04-08 11:15:00,937.72,938.49,937.45,938.36,1131.0,935.1973,935.9652,934.928,935.8356,1131.0
2024-04-08 11:20:00,938.54,938.66,938.32,938.41,3697.0,936.0151,936.1348,935.7957,935.8854,3697.0
2024-04-08 11:25:00,938.44,938.44,938.0,938.18,6576.0,935.9153,935.9153,935.4765,935.656,6576.0
2024-04-08 11:30:00,938.4,938.79,938.0,938.79,2511.0,935.8755,936.2644,935.4765,936.2644,2511.0
2024-04-08 11:35:00,938.82,938.82,937.03,937.03,7666.0,936.2943,936.2943,934.5091,934.5091,7666.0
2024-04-08 11:40:00,937.0,937.57,936.0,936.0,1320.0,934.4792,935.0477,933.4819,933.4819,1320.0
2024-04-08 11:45:00,935.81,935.81,935.81,935.81,400.0,933.2924,933.2924,933.2924,933.2924,400.0
2024-04-08 11:50:00,935.66,936.17,935.65,936.17,1100.0,933.1428,933.6515,933.1329,933.6515,1100.0
2024-04-08 11:55:00,936.35,936.35,935.68,935.68,633.0,933.831,933.831,933.1628,933.1628,633.0
2024-04-08 12:00:00,935.99,936.41,935.97,936.39,2000.0,933.4719,933.8908,933.452,933.8709,2000.0
2024-04-08 12:05:00,936.75,936.75,936.66,936.67,3100.0,934.2299,934.2299,934.1401,934.1501,3100.0
2024-04-08 12:10:00,937.64,939.68,937.32,939.68,565.0,935.1175,937.152,934.7984,937.152,565.0
2024-04-08 12:15:00,939.65,940.36,939.65,940.36,900.0,937.1221,937.8302,937.1221,937.8302,900.0
2024-04-08 12:20:00,940.97,940.97,940.27,940.64,446.0,938.4385,938.4385,937.7404,938.1094,446.0
2024-04-08 12:25:00,940.45,940.48,939.41,939.41,1700.0,937.9199,937.9499,936.8827,936.8827,1700.0
2024-04-08 12:30:00,939.41,939.41,939.41,939.41,0.0,936.8827,936.8827,936.8827,936.8827,0.0
2024-04-08 12:35:00,939.47,939.47,939.47,939.47,800.0,936.9426,936.9426,936.9426,936.9426,800.0
2024-04-08 12:40:00,939.46,939.46,938.23,938.26,900.0,936.9326,936.9326,935.7059,935.7358,900.0
2024-04-08 12:45:00,938.58,938.58,938.58,938.58,110.0,936.055,936.055,936.055,936.055,110.0
2024-04-08 12:50:00,938.85,939.02,938.85,939.02,371.0,936.3242,936.4938,936.3242,936.4938,371.0
2024-04-08 12:55:00,939.83,940.97,939.8,940.97,1360.0,937.3016,938.4385,937.2717,938.4385,1360.0
2024-04-08 13:00:00,940.12,940.12,940.12,940.12,100.0,937.5908,937.5908,937.5908,937.5908,100.0
2024-04-08 13:05:00,940.12,940.12,940.12,940.12,0.0,937.5908,937.5908,937.5908,937.5908,0.0
2024-04-08 13:10:00,939.67,940.0,939.67,940.0,2040.0,937.142,937.4711,937.142,937.4711,2040.0
2024-04-08 13:15:00,940.0,940.0,940.0,940.0,0.0,937.4711,937.4711,937.4711,937.4711,0.0
2024-04-08 13:20:00,940.28,940.55,940.28,940.55,999.0,937.7504,938.0197,937.7504,938.0197,999.0
2024-04-08 13:25:00,939.91,939.91,939.7,939.7,300.0,937.3814,937.3814,937.172,937.172,300.0
2024-04-08 13:30:00,939.7,939.7,939.7,939.7,100.0,937.172,937.172,937.172,937.172,100.0
2024-04-08 13:35:00,939.97,940.0,939.94,939.94,800.0,937.4412,937.4711,937.4113,937.4113,800.0
2024-04-08 13:40:00,940.66,941.07,940.65,940.83,1632.0,938.1294,938.5383,938.1194,938.2989,1632.0
2024-04-08 13:45:00,941.0,941.06,939.81,940.03,1800.0,938.4685,938.5283,937.2817,937.5011,1800.0
2024-04-08 13:50:00,940.03,940.03,940.03,940.03,0.0,937.5011,937.5011,937.5011,937.5011,0.0
2024-04-08 13:55:00,940.45,940.62,940.45,940.62,992.0,937.9199,938.0895,937.9199,938.0895,992.0
2024-04-08 14:00:00,941.0,941.0,941.0,941.0,250.0,938.4685,938.4685,938.4685,938.4685,250.0
2024-04-08 14:05:00,941.0,941.0,941.0,941.0,100.0,938.4685,938.4685,938.4685,938.4685,100.0
2024-04-08 14:10:00,940.56,940.56,940.55,940.55,200.0,938.0296,938.0296,938.0197,938.0197,200.0
2024-04-08 14:15:00,940.5,940.63,940.24,940.63,389.0,937.9698,938.0995,937.7105,938.0995,389.0
2024-04-08 14:20:00,940.62,940.97,940.61,940.97,400.0,938.0895,938.4385,938.0795,938.4385,400.0
2024-04-08 14:25:00,941.04,941.14,940.92,941.12,2200.0,938.5084,938.6081,938.3887,938.5881,2200.0
2024-04-08 14:30:00,941.11,941.38,940.08,940.08,5400.0,938.5782,938.8474,937.5509,937.5509,5400.0
2024-04-08 14:35:00,939.74,939.99,939.74,939.99,617.0,937.2118,937.4612,937.2118,937.4612,617.0
2024-04-08 14:40:00,939.97,940.22,939.58,940.15,1310.0,937.4412,937.6906,937.0523,937.6207,1310.0
2024-04-08 14:45:00,939.69,939.69,939.31,939.6,430.0,937.162,937.162,936.783,937.0722,430.0
2024-04-08 14:50:00,939.85,939.85,939.84,939.85,151.0,937.3216,937.3216,937.3116,937.3216,151.0
2024-04-08 14:55:00,940.12,940.15,939.27,939.39,2206.0,937.5908,937.6207,936.7431,936.8628,2206.0
2024-04-08 15:00:00,939.56,940.0,939.56,940.0,1913.0,937.0323,937.4711,937.0323,937.4711,1913.0
2024-04-08 15:05:00,940.46,940.46,939.9,940.35,600.0,937.9299,937.9299,937.3714,937.8202,600.0
2024-04-08 15:10:00,940.72,941.4,940.72,941.32,844.0,938.1892,938.8674,938.1892,938.7876,844.0
2024-04-08 15:15:00,941.04,941.04,940.46,940.58,900.0,938.5084,938.5084,937.9299,938.0496,900.0
2024-04-08 15:20:00,941.17,942.0,940.61,940.61,2155.0,938.638,939.4658,938.0795,938.0795,2155.0
2024-04-08 15:25:00,941.08,941.42,941.08,941.34,759.0,938.5482,938.8873,938.5482,938.8075,759.0
2024-04-08 15:30:00,941.58,942.56,941.57,942.56,1984.0,939.0469,940.0243,939.0369,940.0243,1984.0
2024-04-08 15:35:00,942.52,942.99,941.66,942.24,3354.0,939.9844,940.4531,939.1267,939.7051,3354.0
2024-04-08 15:40:00,941.86,941.86,941.24,941.68,1541.0,939.3261,939.3261,938.7078,939.1466,1541.0
2024-04-08 15:45:00,941.64,941.68,940.39,940.59,568.0,939.1067,939.1466,937.8601,938.0596,568.0
2024-04-08 15:50:00,940.36,941.24,940.05,940.78,700.0,937.8302,938.7078,937.521,938.2491,700.0
2024-04-08 15:55:00,940.53,940.83,938.33,938.48,10103.0,937.9997,938.2989,935.8056,935.9552,10103.0
2024-04-09 09:30:00,941.39,943.24,941.39,943.24,4774.0,938.8574,940.7024,938.8574,940.7024,4774.0
2024-04-09 09:35:00,943.72,943.72,941.73,941.73,900.0,941.1811,941.1811,939.1965,939.1965,900.0
2024-04-09 09:40:00,943.4,943.4,941.63,941.63,200.0,940.862,940.862,939.0968,939.0968,200.0
2024-04-09 09:45:00,944.11,945.09,943.46,943.46,800.0,941.5701,942.5475,940.9218,940.9218,800.0
2024-04-09 09:50:00,944.2,944.2,942.14,942.35,1695.0,941.6598,941.6598,939.6054,939.8148,1695.0
2024-04-09 09:55:00,942.12,942.89,941.74,941.74,858.0,939.5854,940.3534,939.2065,939.2065,858.0
2024-04-09 10:00:00,943.84,945.16,943.84,944.3,1098.0,941.3008,942.6173,941.3008,941.7596,1098.0
2024-04-09 10:05:00,945.99,947.64,945.99,946.72,1815.0,943.445,945.0906,943.445,944.1731,1815.0
2024-04-09 10:10:00,946.98,949.2,946.98,948.47,614.0,944.4324,946.6464,944.4324,945.9184,614.0
2024-04-09 10:15:00,948.62,949.16,948.61,949.16,332.0,946.068,946.6065,946.058,946.6065,332.0
2024-04-09 10:20:00,949.13,949.19,947.93,948.66,5434.0,946.5766,946.6364,945.3798,946.1079,5434.0
2024-04-09 10:25:00,948.18,948.71,947.34,948.32,2757.0,945.6291,946.1577,944.7914,945.7688,2757.0
2024-04-09 10:30:00,948.45,948.45,946.36,947.0,1300.0,945.8984,945.8984,943.814,944.4523,1300.0
2024-04-09 10:35:00,946.28,947.18,945.12,946.19,1360.0,943.7343,944.6318,942.5774,943.6445,1360.0
2024-04-09 10:40:00,945.56,946.58,945.56,946.53,1383.0,943.0162,944.0334,943.0162,943.9836,1383.0
2024-04-09 10:45:00,946.0,947.53,945.72,947.06,4851.0,943.455,944.9809,943.1758,944.5122,4851.0
2024-04-09 10:50:00,946.08,947.13,945.99,947.0,1000.0,943.5348,944.582,943.445,944.4523,1000.0
2024-04-09 10:55:00,946.88,946.88,946.08,946.08,526.0,944.3326,944.3326,943.5348,943.5348,526.0
2024-04-09 11:00:00,945.5,946.18,945.29,946.13,1500.0,942.9564,943.6345,942.7469,943.5847,1500.0
2024-04-09 11:05:00,945.68,945.68,944.39,944.39,772.0,943.1359,943.1359,941.8493,941.8493,772.0
2024-04-09 11:10:00,944.46,944.46,943.61,943.61,927.0,941.9192,941.9192,941.0714,941.0714,927.0
2024-04-09 11:15:00,943.47,945.82,943.46,945.22,1002.0,940.9318,943.2755,940.9218,942.6771,1002.0
2024-04-09 11:20:00,944.68,945.12,944.46,945.12,400.0,942.1386,942.5774,941.9192,942.5774,400.0
2024-04-09 11:25:00,944.41,944.41,942.84,943.35,508.0,941.8693,941.8693,940.3035,940.8121,508.0
2024-04-09 11:30:00,943.87,944.14,942.91,942.91,1400.0,941.3307,941.6,940.3733,940.3733,1400.0
2024-04-09 11:35:00,942.78,944.16,942.74,942.74,1733.0,940.2437,941.62,940.2038,940.2038,1733.0
2024-04-09 11:40:00,943.95,943.95,943.36,943.36,225.0,941.4105,941.4105,940.8221,940.8221,225.0
2024-04-09 11:45:00,942.97,942.97,942.94,942.94,300.0,940.4332,940.4332,940.4032,940.4032,300.0
2024-04-09 11:50:00,942.38,942.72,942.37,942.46,300.0,939.8447,940.1838,939.8348,939.9245,300.0
2024-04-09 11:55:00,943.24,943.81,943.24,943.45,489.0,940.7024,941.2709,940.7024,940.9119,489.0
2024-04-09 12:00:00,943.19,943.19,943.19,943.19,200.0,940.6526,940.6526,940.6526,940.6526,200.0
2024-04-09 12:05:00,943.28,943.28,943.28,943.28,100.0,940.7423,940.7423,940.7423,940.7423,100.0
2024-04-09 12:10:00,943.91,943.91,942.97,942.97,379.0,941.3706,941.3706,940.4332,940.4332,379.0
2024-04-09 12:15:00,942.55,942.93,942.55,942.93,200.0,940.0143,940.3933,940.0143,940.3933,200.0
2024-04-09 12:20:00,943.53,943.53,941.9,941.91,910.0,940.9917,940.9917,939.366,939.376,910.0
2024-04-09 12:25:00,942.42,942.7,941.93,941.99,500.0,939.8846,940.1639,939.396,939.4558,500.0
2024-04-09 12:30:00,942.79,943.63,942.79,943.63,1262.0,940.2536,941.0914,940.2536,941.0914,1262.0
2024-04-09 12:35:00,943.97,943.97,943.12,943.13,259.0,941.4305,941.4305,940.5828,940.5927,259.0
2024-04-09 12:40:00,943.24,943.24,943.24,943.24,100.0,940.7024,940.7024,940.7024,940.7024,100.0
2024-04-09 12:45:00,944.0,944.03,943.58,943.58,3189.0,941.4604,941.4903,941.0415,941.0415,3189.0
2024-04-09 12:50:00,943.62,943.62,941.11,941.33,1809.0,941.0814,941.0814,938.5782,938.7976,1809.0
2024-04-09 12:55:00,941.33,941.33,941.33,941.33,0.0,938.7976,938.7976,938.7976,938.7976,0.0
2024-04-09 13:00:00,941.22,941.22,940.58,941.06,702.0,938.6879,938.6879,938.0496,938.5283,702.0
2024-04-09 13:05:00,940.59,941.17,940.07,940.68,2000.0,938.0596,938.638,937.541,938.1493,2000.0
2024-04-09 13:10:00,940.4,940.79,939.35,940.49,6377.0,937.8701,938.259,936.8229,937.9598,6377.0
2024-04-09 13:15:00,940.75,940.75,939.54,939.54,3150.0,938.2191,938.2191,937.0124,937.0124,3150.0
2024-04-09 13:20:00,940.49,940.49,939.79,939.79,900.0,937.9598,937.9598,937.2617,937.2617,900.0
2024-04-09 13:25:00,940.38,940.47,938.34,938.88,2129.0,937.8501,937.9399,935.8156,936.3542,2129.0
2024-04-09 13:30:00,939.42,940.23,939.16,939.95,5435.0,936.8927,937.7005,936.6334,937.4213,5435.0
2024-04-09 13:35:00,940.3,940.41,939.75,940.1,1809.0,937.7703,937.88,937.2218,937.5709,1809.0
2024-04-09 13:40:00,940.1,940.1,939.95,939.95,400.0,937.5709,937.5709,937.4213,937.4213,400.0
2024-04-09 13:45:00,939.75,940.33,938.72,939.27,734.0,937.2218,937.8003,936.1946,936.7431,734.0
2024-04-09 13:50:00,938.3,938.3,938.0,938.0,200.0,935.7757,935.7757,935.4765,935.4765,200.0
2024-04-09 13:55:00,938.5,938.5,938.5,938.5,121.0,935.9752,935.9752,935.9752,935.9752,121.0
2024-04-09 14:00:00,938.25,939.84,938.25,939.84,1800.0,935.7259,937.3116,935.7259,937.3116,1800.0
2024-04-09 14:05:00,939.51,940.76,939.51,940.75,1105.0,936.9825,938.2291,936.9825,938.2191,1105.0
2024-04-09 14:10:00,940.49,940.49,939.63,939.63,1000.0,937.9598,937.9598,937.1021,937.1021,1000.0
2024-04-09 14:15:00,939.98,939.98,939.98,939.98,200.0,937.4512,937.4512,937.4512,937.4512,200.0
2024-04-09 14:20:00,939.98,939.98,939.98,939.98,0.0,937.4512,937.4512,937.4512,937.4512,0.0
2024-04-09 14:25:00,940.59,940.59,940.27,940.27,218.0,938.0596,938.0596,937.7404,937.7404,218.0
2024-04-09 14:30:00,940.12,940.18,938.93,938.93,1071.0,937.5908,937.6507,936.404,936.404,1071.0
2024-04-09 14:35:00,938.93,938.93,938.93,938.93,0.0,936.404,936.404,936.404,936.404,0.0
2024-04-09 14:40:00,940.06,940.06,939.69,940.06,500.0,937.531,937.531,937.162,937.531,500.0
2024-04-09 14:45:00,939.52,939.52,939.13,939.13,200.0,936.9924,936.9924,936.6035,936.6035,200.0
2024-04-09 14:50:00,939.5,939.5,939.05,939.05,200.0,936.9725,936.9725,936.5237,936.5237,200.0
2024-04-09 14:55:00,939.83,941.3,939.76,940.88,4060.0,937.3016,938.7677,937.2318,938.3488,4060.0
2024-04-09 15:00:00,940.88,940.89,940.6,940.6,1808.0,938.3488,938.3588,938.0695,938.0695,1808.0
2024-04-09 15:05:00,940.94,941.05,938.88,941.05,1360.0,938.4086,938.5183,936.3542,938.5183,1360.0
2024-04-09 15:10:00,939.65,939.74,939.25,939.25,352.0,937.1221,937.2118,936.7232,936.7232,352.0
2024-04-09 15:15:00,939.37,940.69,939.17,940.17,1604.0,936.8428,938.1593,936.6434,937.6407,1604.0
2024-04-09 15:20:00,940.51,941.51,939.63,940.44,1100.0,937.9798,938.9771,937.1021,937.91,1100.0
2024-04-09 15:25:00,940.33,941.7,940.18,940.61,5083.0,937.8003,939.1666,937.6507,938.0795,5083.0
2024-04-09 15:30:00,940.94,941.72,940.44,940.91,4571.0,938.4086,939.1865,937.91,938.3787,4571.0
2024-04-09 15:35:00,941.23,942.33,940.89,941.34,1440.0,938.6978,939.7949,938.3588,938.8075,1440.0
2024-04-09 15:40:00,940.41,941.97,940.41,941.97,800.0,937.88,939.4358,937.88,939.4358,800.0
2024-04-09 15:45:00,941.48,942.25,941.34,941.42,938.0,938.9472,939.7151,938.8075,938.8873,938.0
2024-04-09 15:50:00,941.56,942.02,940.68,941.19,2302.0,939.027,939.4857,938.1493,938.6579,2302.0
2024-04-09 15:55:00,942.36,944.27,942.36,944.12,7187.0,939.8248,941.7297,939.8248,941.5801,7187.0
2024-04-10 09:30:00,935.02,935.02,932.19,932.59,3618.0,932.5045,932.5045,929.6822,930.0811,3618.0
2024-04-10 09:35:00,933.88,934.28,925.0,925.48,4765.0,931.3676,931.7665,922.5115,922.9902,4765.0
2024-04-10 09:40:00,924.4,929.8,923.44,929.41,2498.0,921.9131,927.2986,920.9557,926.9096,2498.0
2024-04-10 09:45:00,930.7,930.7,928.77,930.18,3657.0,928.1962,928.1962,926.2714,927.6776,3657.0
2024-04-10 09:50:00,930.0,932.87,929.46,931.41,1138.0,927.4981,930.3603,926.9595,928.9043,1138.0
2024-04-10 09:55:00,932.05,932.06,929.99,930.09,1075.0,929.5425,929.5525,927.4881,927.5878,1075.0
2024-04-10 10:00:00,931.32,931.32,929.99,931.15,1032.0,928.8145,928.8145,927.4881,928.645,1032.0
2024-04-10 10:05:00,930.93,932.93,930.63,932.4,1400.0,928.4255,930.4202,928.1264,929.8916,1400.0
2024-04-10 10:10:00,932.71,933.05,931.56,931.57,985.0,930.2008,930.5398,929.0539,929.0638,985.0
2024-04-10 10:15:00,931.81,931.81,931.81,931.81,392.0,929.3032,929.3032,929.3032,929.3032,392.0
2024-04-10 10:20:00,929.68,930.37,929.47,930.37,610.0,927.1789,927.8671,926.9695,927.8671,610.0
2024-04-10 10:25:00,929.79,930.26,928.52,928.52,1098.0,927.2886,927.7574,926.022,926.022,1098.0
2024-04-10 10:30:00,927.41,930.22,927.41,929.92,630.0,924.915,927.7175,924.915,927.4183,630.0
2024-04-10 10:35:00,929.47,932.3,929.47,932.27,4043.0,926.9695,929.7919,926.9695,929.7619,4043.0
2024-04-10 10:40:00,932.16,932.26,931.43,931.71,2862.0,929.6522,929.752,928.9242,929.2035,2862.0
2024-04-10 10:45:00,930.0,930.0,928.29,929.0,2388.0,927.4981,927.4981,925.7927,926.5007,2388.0
2024-04-10 10:50:00,929.01,929.01,928.53,928.65,900.0,926.5107,926.5107,926.032,926.1517,900.0
2024-04-10 10:55:00,928.49,929.32,928.2,928.97,4219.0,925.9921,926.8199,925.7029,926.4708,4219.0
2024-04-10 11:00:00,928.67,929.74,928.49,929.23,3412.0,926.1716,927.2388,925.9921,926.7301,3412.0
2024-04-10 11:05:00,928.75,929.14,928.23,928.7,5007.0,926.2514,926.6404,925.7328,926.2015,5007.0
2024-04-10 11:10:00,928.7,929.28,927.78,927.78,1725.0,926.2015,926.78,925.284,925.284,1725.0
2024-04-10 11:15:00,927.2,927.87,927.0,927.87,3817.0,924.7056,925.3738,924.5061,925.3738,3817.0
2024-04-10 11:20:00,929.0,929.59,927.07,927.07,3500.0,926.5007,927.0892,924.5759,924.5759,3500.0
2024-04-10 11:25:00,927.32,927.33,925.51,925.51,2546.0,924.8253,924.8352,923.0201,923.0201,2546.0
2024-04-10 11:30:00,926.11,928.62,926.07,928.62,1447.0,923.6185,926.1218,923.5786,926.1218,1447.0
2024-04-10 11:35:00,929.55,929.55,927.87,927.87,600.0,927.0493,927.0493,925.3738,925.3738,600.0
2024-04-10 11:40:00,927.9,928.81,927.76,928.8,965.0,925.4037,926.3113,925.2641,926.3013,965.0
2024-04-10 11:45:00,928.52,928.52,928.52,928.52,100.0,926.022,926.022,926.022,926.022,100.0
2024-04-10 11:50:00,928.58,929.25,928.57,929.25,802.0,926.0819,926.7501,926.0719,926.7501,802.0
2024-04-10 11:55:00,929.25,929.25,928.5,928.53,656.0,926.7501,926.7501,926.0021,926.032,656.0
2024-04-10 12:00:00,928.74,930.0,928.74,930.0,400.0,926.2414,927.4981,926.2414,927.4981,400.0
2024-04-10 12:05:00,930.38,930.38,929.79,929.79,500.0,927.877,927.877,927.2886,927.2886,500.0
2024-04-10 12:10:00,929.52,929.52,927.66,927.67,619.0,927.0193,927.0193,925.1643,925.1743,619.0
2024-04-10 12:15:00,927.76,928.66,927.76,928.41,342.0,925.2641,926.1617,925.2641,925.9123,342.0
2024-04-10 12:20:00,928.64,928.64,928.64,928.64,100.0,926.1417,926.1417,926.1417,926.1417,100.0
2024-04-10 12:25:00,928.56,928.56,928.46,928.47,1265.0,926.0619,926.0619,925.9622,925.9722,1265.0
2024-04-10 12:30:00,928.01,928.28,928.01,928.28,209.0,925.5134,925.7827,925.5134,925.7827,209.0
2024-04-10 12:35:00,929.11,929.54,929.11,929.3,800.0,926.6104,927.0393,926.6104,926.7999,800.0
2024-04-10 12:40:00,930.35,930.74,930.05,930.05,500.0,927.8471,928.2361,927.5479,927.5479,500.0
2024-04-10 12:45:00,930.05,930.05,930.05,930.05,0.0,927.5479,927.5479,927.5479,927.5479,0.0
2024-04-10 12:50:00,930.88,930.88,930.53,930.53,207.0,928.3757,928.3757,928.0266,928.0266,207.0
2024-04-10 12:55:00,930.61,930.61,930.6,930.61,100.0,928.1064,928.1064,928.0964,928.1064,100.0
2024-04-10 13:00:00,931.51,932.37,930.17,930.17,1012.0,929.004,929.8617,927.6676,927.6676,1012.0
2024-04-10 13:05:00,930.11,930.12,929.01,929.01,359.0,927.6078,927.6177,926.5107,926.5107,359.0
2024-04-10 13:10:00,928.97,929.32,928.97,929.32,1170.0,926.4708,926.8199,926.4708,926.8199,1170.0
2024-04-10 13:15:00,930.35,931.74,930.35,931.74,500.0,927.8471,929.2334,927.8471,929.2334,500.0
2024-04-10 13:20:00,931.25,933.61,931.25,933.61,824.0,928.7447,931.0983,928.7447,931.0983,824.0
2024-04-10 13:25:00,933.21,933.91,931.7,931.7,1165.0,930.6994,931.3975,929.1935,929.1935,1165.0
2024-04-10 13:30:00,931.08,931.08,930.45,930.78,400.0,928.5751,928.5751,927.9468,928.276,400.0
2024-04-10 13:35:00,931.0,931.0,931.0,931.0,100.0,928.4954,928.4954,928.4954,928.4954,100.0
2024-04-10 13:40:00,931.57,932.02,931.07,932.02,750.0,929.0638,929.5126,928.5652,929.5126,750.0
2024-04-10 13:45:00,932.01,932.18,931.99,932.18,300.0,929.5026,929.6722,929.4827,929.6722,300.0
2024-04-10 13:50:00,931.9,933.32,931.81,932.7,1213.0,929.3929,930.8091,929.3032,930.1908,1213.0
2024-04-10 13:55:00,932.89,933.23,931.65,931.78,1541.0,930.3803,930.7194,929.1436,929.2733,1541.0
2024-04-10 14:00:00,931.9,933.4,931.12,933.04,2513.0,929.3929,930.8889,928.615,930.5299,2513.0
2024-04-10 14:05:00,933.58,933.58,933.52,933.56,950.0,931.0684,931.0684,931.0086,931.0485,950.0
2024-04-10 14:10:00,933.02,933.41,933.02,933.41,200.0,930.5099,930.8989,930.5099,930.8989,200.0
2024-04-10 14:15:00,933.29,933.38,932.77,932.77,518.0,930.7792,930.869,930.2606,930.2606,518.0
2024-04-10 14:20:00,932.86,933.02,931.65,931.65,937.0,930.3504,930.5099,929.1436,929.1436,937.0
2024-04-10 14:25:00,931.87,932.11,931.14,932.11,770.0,929.363,929.6024,928.635,929.6024,770.0
2024-04-10 14:30:00,931.38,931.79,931.16,931.79,792.0,928.8743,929.2832,928.6549,929.2832,792.0
2024-04-10 14:35:00,932.01,932.66,931.87,932.6,1415.0,929.5026,930.1509,929.363,930.0911,1415.0
2024-04-10 14:40:00,932.44,932.76,932.19,932.75,2090.0,929.9315,930.2506,929.6822,930.2407,2090.0
2024-04-10 14:45:00,933.58,933.58,933.16,933.2,400.0,931.0684,931.0684,930.6496,930.6894,400.0
2024-04-10 14:50:00,933.42,933.43,932.49,933.05,834.0,930.9089,930.9188,929.9814,930.5398,834.0
2024-04-10 14:55:00,932.47,933.08,931.71,931.72,1992.0,929.9614,930.5698,929.2035,929.2134,1992.0
2024-04-10 15:00:00,932.08,932.84,932.08,932.79,1229.0,929.5725,930.3304,929.5725,930.2805,1229.0
2024-04-10 15:05:00,932.27,933.35,932.25,933.35,845.0,929.7619,930.839,929.742,930.839,845.0
2024-04-10 15:10:00,933.5,935.29,933.49,935.29,1880.0,930.9886,932.7738,930.9787,932.7738,1880.0
2024-04-10 15:15:00,936.26,936.61,935.33,936.61,3074.0,933.7412,934.0903,932.8137,934.0903,3074.0
2024-04-10 15:20:00,936.42,937.02,936.19,936.4,4477.0,933.9008,934.4992,933.6714,933.8808,4477.0
2024-04-10 15:25:00,936.47,936.66,935.62,935.62,874.0,933.9506,934.1401,933.1029,933.1029,874.0
2024-04-10 15:30:00,935.68,936.2,934.86,934.87,600.0,933.1628,933.6814,932.345,932.3549,600.0
2024-04-10 15:35:00,935.02,935.47,934.7,934.7,948.0,932.5045,932.9533,932.1854,932.1854,948.0
2024-04-10 15:40:00,934.71,935.83,934.71,935.45,739.0,932.1954,933.3124,932.1954,932.9334,739.0
2024-04-10 15:45:00,935.26,936.59,935.06,936.22,1200.0,932.7439,934.0703,932.5444,933.7013,1200.0
2024-04-10 15:50:00,936.46,937.87,935.49,937.14,2418.0,933.9407,935.3469,932.9733,934.6188,2418.0
2024-04-10 15:55:00,937.63,937.63,935.68,935.68,3960.0,935.1075,935.1075,933.1628,933.1628,3960.0
2024-04-11 09:30:00,928.58,930.64,923.36,924.32,12204.0,926.0819,928.1363,920.8759,921.8333,12204.0
2024-04-11 09:35:00,925.79,925.79,920.0,920.0,5193.0,923.2994,923.2994,917.525,917.525,5193.0
2024-04-11 09:40:00,917.11,919.83,912.95,913.25,6213.0,914.6427,917.3554,910.4939,910.7931,6213.0
2024-04-11 09:45:00,914.68,914.73,909.8,910.31,5535.0,912.2193,912.2691,907.3524,907.861,5535.0
2024-04-11 09:50:00,911.41,913.64,910.22,912.27,2747.0,908.9581,911.1821,907.7713,909.8157,2747.0
2024-04-11 09:55:00,911.02,911.98,910.43,910.44,1932.0,908.5691,909.5265,907.9807,907.9907,1932.0
2024-04-11 10:00:00,911.53,912.74,910.87,912.74,1559.0,909.0777,910.2845,908.4195,910.2845,1559.0
2024-04-11 10:05:00,914.14,914.14,911.59,912.13,1705.0,911.6807,911.6807,909.1376,909.6761,1705.0
2024-04-11 10:10:00,912.81,914.07,910.11,910.58,3011.0,910.3543,911.6109,907.6616,908.1303,3011.0
2024-04-11 10:15:00,911.0,912.69,909.97,910.92,4667.0,908.5492,910.2346,907.5219,908.4694,4667.0
2024-04-11 10:20:00,911.27,912.1,909.8,911.0,2993.0,908.8184,909.6462,907.3524,908.5492,2993.0
2024-04-11 10:25:00,911.09,912.53,909.5,909.5,3874.0,908.6389,910.0751,907.0532,907.0532,3874.0
2024-04-11 10:30:00,908.65,911.17,908.64,910.85,1394.0,906.2055,908.7187,906.1955,908.3996,1394.0
2024-04-11 10:35:00,910.65,914.36,910.64,914.12,4095.0,908.2001,911.9001,908.1901,911.6608,4095.0
2024-04-11 10:40:00,914.99,915.1,912.65,914.94,6592.0,912.5284,912.6381,910.1947,912.4786,6592.0
2024-04-11 10:45:00,915.44,916.62,914.58,916.1,2309.0,912.9772,914.154,912.1195,913.6354,2309.0
2024-04-11 10:50:00,916.1,916.15,913.47,914.23,1956.0,913.6354,913.6853,911.0125,911.7705,1956.0
2024-04-11 10:55:00,914.23,914.36,913.46,913.46,767.0,911.7705,911.9001,911.0025,911.0025,767.0
2024-04-11 11:00:00,911.63,912.69,911.1,911.82,1801.0,909.1775,910.2346,908.6489,909.367,1801.0
2024-04-11 11:05:00,911.79,912.87,911.26,912.86,2919.0,909.337,910.4141,908.8085,910.4042,2919.0
2024-04-11 11:10:00,912.89,913.2,912.87,913.07,924.0,910.4341,910.7432,910.4141,910.6136,924.0
2024-04-11 11:15:00,913.28,913.65,912.17,912.91,1502.0,910.823,911.192,909.716,910.454,1502.0
2024-04-11 11:20:00,912.95,912.99,911.91,912.88,2700.0,910.4939,910.5338,909.4567,910.4241,2700.0
2024-04-11 11:25:00,911.99,911.99,911.29,911.8,2335.0,909.5365,909.5365,908.8384,909.347,2335.0
2024-04-11 11:30:00,911.56,911.72,910.26,910.76,3684.0,909.1077,909.2672,907.8112,908.3098,3684.0
2024-04-11 11:35:00,910.71,910.98,908.83,908.83,3127.0,908.2599,908.5292,906.385,906.385,3127.0
2024-04-11 11:40:00,908.85,908.97,907.33,907.59,2879.0,906.405,906.5246,904.889,905.1483,2879.0
2024-04-11 11:45:00,908.68,909.16,907.84,909.03,2213.0,906.2354,906.7141,905.3977,906.5845,2213.0
2024-04-11 11:50:00,908.04,909.99,907.41,908.04,2601.0,905.5971,907.5419,904.9688,905.5971,2601.0
2024-04-11 11:55:00,908.74,909.54,907.87,908.74,1347.0,906.2952,907.0931,905.4276,906.2952,1347.0
2024-04-11 12:00:00,908.89,909.54,908.83,909.54,1500.0,906.4448,907.0931,906.385,907.0931,1500.0
2024-04-11 12:05:00,909.8,912.01,909.8,911.51,2806.0,907.3524,909.5564,907.3524,909.0578,2806.0
2024-04-11 12:10:00,912.0,912.01,911.15,911.66,1543.0,909.5465,909.5564,908.6988,909.2074,1543.0
2024-04-11 12:15:00,912.3,913.96,912.29,913.78,1329.0,909.8457,911.5012,909.8357,911.3217,1329.0
2024-04-11 12:20:00,913.8,916.5,913.79,915.25,7429.0,911.3416,914.0344,911.3317,912.7877,7429.0
2024-04-11 12:25:00,915.88,917.65,915.35,915.84,4704.0,913.416,915.1813,912.8875,913.3761,4704.0
2024-04-11 12:30:00,915.06,917.05,915.06,915.41,2742.0,912.5982,914.5829,912.5982,912.9473,2742.0
2024-04-11 12:35:00,915.82,916.5,915.15,915.85,1858.0,913.3562,914.0344,912.688,913.3861,1858.0
2024-04-11 12:40:00,915.39,915.39,914.37,914.79,1712.0,912.9274,912.9274,911.9101,912.329,1712.0
2024-04-11 12:45:00,914.81,915.37,914.72,914.72,1266.0,912.3489,912.9074,912.2592,912.2592,1266.0
2024-04-11 12:50:00,914.89,915.72,914.85,915.12,2982.0,912.4287,913.2565,912.3888,912.6581,2982.0
2024-04-11 12:55:00,915.05,915.08,914.2,914.61,1453.0,912.5883,912.6182,911.7406,912.1495,1453.0
2024-04-11 13:00:00,914.7,915.29,913.99,915.29,2592.0,912.2392,912.8276,911.5311,912.8276,2592.0
2024-04-11 13:05:00,915.04,917.0,915.04,916.7,1453.0,912.5783,914.533,912.5783,914.2338,1453.0
2024-04-11 13:10:00,916.54,918.13,916.54,918.13,7983.0,914.0743,915.66,914.0743,915.66,7983.0
2024-04-11 13:15:00,918.56,919.0,917.93,918.77,3246.0,916.0888,916.5276,915.4605,916.2983,3246.0
2024-04-11 13:20:00,918.72,921.34,918.71,920.43,5473.0,916.2484,918.8613,916.2384,917.9538,5473.0
2024-04-11 13:25:00,920.0,920.11,919.32,919.32,5374.0,917.525,917.6347,916.8468,916.8468,5374.0
2024-04-11 13:30:00,919.39,919.87,919.38,919.38,600.0,916.9166,917.3953,916.9066,916.9066,600.0
2024-04-11 13:35:00,919.44,919.68,919.39,919.39,2061.0,916.9665,917.2058,916.9166,916.9166,2061.0
2024-04-11 13:40:00,919.48,920.0,919.36,920.0,4872.0,917.0064,917.525,916.8867,917.525,4872.0
2024-04-11 13:45:00,920.0,920.01,919.09,919.13,2539.0,917.525,917.5349,916.6174,916.6573,2539.0
2024-04-11 13:50:00,919.26,919.7,919.26,919.5,300.0,916.7869,917.2258,916.7869,917.0263,300.0
2024-04-11 13:55:00,919.63,919.71,919.46,919.71,643.0,917.1559,917.2357,916.9864,917.2357,643.0
2024-04-11 14:00:00,919.71,922.88,919.55,922.88,4881.0,917.2357,920.3972,917.0762,920.3972,4881.0
2024-04-11 14:05:00,923.83,924.1,923.51,924.1,624.0,921.3447,921.6139,921.0255,921.6139,624.0
2024-04-11 14:10:00,924.1,924.34,923.94,923.94,600.0,921.6139,921.8533,921.4544,921.4544,600.0
2024-04-11 14:15:00,923.95,924.72,923.45,924.7,3582.0,921.4643,922.2323,920.9657,922.2123,3582.0
2024-04-11 14:20:00,925.83,925.83,925.82,925.83,100.0,923.3393,923.3393,923.3293,923.3393,100.0
2024-04-11 14:25:00,925.97,925.98,924.35,924.43,4972.0,923.4789,923.4889,921.8633,921.943,4972.0
2024-04-11 14:30:00,924.42,925.29,923.3,924.6,2202.0,921.9331,922.8007,920.8161,922.1126,2202.0
2024-04-11 14:35:00,924.91,925.46,924.41,925.36,1164.0,922.4217,922.9703,921.9231,922.8705,1164.0
2024-04-11 14:40:00,925.4,926.42,925.38,926.34,2875.0,922.9104,923.9277,922.8905,923.8479,2875.0
2024-04-11 14:45:00,926.36,926.72,925.2,925.39,4022.0,923.8678,924.2269,922.711,922.9005,4022.0
2024-04-11 14:50:00,925.66,926.38,924.74,926.38,913.0,923.1697,923.8878,922.2522,923.8878,913.0
2024-04-11 14:55:00,926.49,926.49,925.15,925.15,908.0,923.9975,923.9975,922.6611,922.6611,908.0
2024-04-11 15:00:00,925.42,926.34,925.41,926.31,1526.0,922.9304,923.8479,922.9204,923.818,1526.0
2024-04-11 15:05:00,926.97,926.97,926.52,926.52,302.0,924.4762,924.4762,924.0274,924.0274,302.0
2024-04-11 15:10:00,927.0,927.15,926.67,926.91,1630.0,924.5061,924.6557,924.177,924.4164,1630.0
2024-04-11 15:15:00,927.07,928.15,926.81,927.1,2832.0,924.5759,925.653,924.3166,924.6059,2832.0
2024-04-11 15:20:00,927.98,927.98,927.98,927.98,100.0,925.4835,925.4835,925.4835,925.4835,100.0
2024-04-11 15:25:00,928.17,928.42,927.87,927.87,2392.0,925.673,925.9223,925.3738,925.3738,2392.0
2024-04-11 15:30:00,928.21,928.22,927.17,927.56,3163.0,925.7129,925.7228,924.6757,925.0646,3163.0
2024-04-11 15:35:00,927.62,927.9,925.85,926.41,2000.0,925.1245,925.4037,923.3592,923.9177,2000.0
2024-04-11 15:40:00,926.15,926.98,923.96,924.72,2517.0,923.6584,924.4862,921.4743,922.2323,2517.0
2024-04-11 15:45:00,924.68,925.97,920.12,920.45,6890.0,922.1924,923.4789,917.6446,917.9737,6890.0
2024-04-11 15:50:00,920.38,920.64,919.58,919.89,4916.0,917.9039,918.1632,917.1061,917.4153,4916.0
2024-04-11 15:55:00,919.88,920.44,918.73,919.87,9272.0,917.4053,917.9638,916.2584,917.3953,9272.0
2024-04-12 09:30:00,911.55,912.22,911.55,912.22,8628.0,909.0977,909.7659,909.0977,909.7659,8628.0
2024-04-12 09:35:00,910.87,910.87,905.21,908.62,4602.0,908.4195,908.4195,902.7747,906.1756,4602.0
2024-04-12 09:40:00,907.57,907.57,901.75,904.69,2900.0,905.1284,905.1284,899.3241,902.2561,2900.0
2024-04-12 09:45:00,904.82,907.33,904.63,904.99,5520.0,902.3858,904.889,902.1963,902.5553,5520.0
2024-04-12 09:50:00,907.17,908.69,906.47,907.47,1300.0,904.7295,906.2454,904.0314,905.0287,1300.0
2024-04-12 09:55:00,907.88,909.45,906.53,908.09,2937.0,905.4376,907.0033,904.0912,905.647,2937.0
2024-04-12 10:00:00,906.83,907.07,904.84,905.6,3355.0,904.3904,904.6297,902.4057,903.1637,3355.0
2024-04-12 10:05:00,905.62,906.17,905.45,905.45,323.0,903.1836,903.7322,903.0141,903.0141,323.0
2024-04-12 10:10:00,906.25,906.94,903.51,904.97,6500.0,903.8119,904.5001,901.0793,902.5354,6500.0
2024-04-12 10:15:00,905.7,907.36,905.27,906.0,5622.0,903.2634,904.919,902.8346,903.5626,5622.0
2024-04-12 10:20:00,905.59,905.59,904.91,905.28,1653.0,903.1537,903.1537,902.4756,902.8446,1653.0
2024-04-12 10:25:00,905.42,906.06,904.63,905.14,2960.0,902.9842,903.6225,902.1963,902.7049,2960.0
2024-04-12 10:30:00,905.17,905.42,904.46,904.88,1800.0,902.7349,902.9842,902.0268,902.4456,1800.0
2024-04-12 10:35:00,903.65,903.65,901.63,902.3,1500.0,901.2189,901.2189,899.2044,899.8726,1500.0
2024-04-12 10:40:00,902.43,903.51,902.18,902.28,2139.0,900.0022,901.0793,899.7529,899.8526,2139.0
2024-04-12 10:45:00,902.91,903.0,902.37,902.44,1400.0,900.4809,900.5707,899.9424,900.0122,1400.0
2024-04-12 10:50:00,902.39,902.46,901.55,902.08,600.0,899.9623,900.0321,899.1246,899.6532,600.0
2024-04-12 10:55:00,901.85,902.27,900.55,900.55,1437.0,899.4238,899.8427,898.1273,898.1273,1437.0
2024-04-12 11:00:00,900.61,902.33,900.61,901.98,4302.0,898.1871,899.9025,898.1871,899.5534,4302.0
2024-04-12 11:05:00,901.27,902.69,901.15,901.27,3456.0,898.8453,900.2615,898.7257,898.8453,3456.0
2024-04-12 11:10:00,900.61,901.45,900.38,900.38,1900.0,898.1871,899.0249,897.9577,897.9577,1900.0
2024-04-12 11:15:00,900.16,903.69,900.16,902.48,6663.0,897.7383,901.2588,897.7383,900.0521,6663.0
2024-04-12 11:20:00,902.65,904.01,902.64,903.9,2011.0,900.2216,901.578,900.2117,901.4683,2011.0
2024-04-12 11:25:00,903.97,904.94,903.94,904.74,1902.0,901.5381,902.5055,901.5082,902.306,1902.0
2024-04-12 11:30:00,905.88,906.94,904.44,905.68,3230.0,903.4429,904.5001,902.0068,903.2435,3230.0
2024-04-12 11:35:00,905.62,905.62,904.61,904.61,200.0,903.1836,903.1836,902.1764,902.1764,200.0
2024-04-12 11:40:00,903.91,904.71,902.79,902.85,2008.0,901.4782,902.2761,900.3613,900.4211,2008.0
2024-04-12 11:45:00,902.32,903.51,902.08,903.18,2100.0,899.8925,901.0793,899.6532,900.7502,2100.0
2024-04-12 11:50:00,903.57,904.2,902.92,902.92,423.0,901.1392,901.7675,900.4909,900.4909,423.0
2024-04-12 11:55:00,903.19,903.78,902.78,903.2,1094.0,900.7602,901.3486,900.3513,900.7702,1094.0
2024-04-12 12:00:00,903.75,903.76,902.8,902.8,324.0,901.3187,901.3286,900.3712,900.3712,324.0
2024-04-12 12:05:00,902.73,902.75,902.33,902.33,400.0,900.3014,900.3214,899.9025,899.9025,400.0
2024-04-12 12:10:00,902.44,902.87,901.69,901.71,1450.0,900.0122,900.441,899.2642,899.2842,1450.0
2024-04-12 12:15:00,902.02,902.29,900.11,900.13,2167.0,899.5933,899.8626,897.6885,897.7084,2167.0
2024-04-12 12:20:00,900.43,901.58,900.42,901.58,1580.0,898.0076,899.1545,897.9976,899.1545,1580.0
2024-04-12 12:25:00,900.85,901.02,900.63,901.02,792.0,898.4265,898.596,898.2071,898.596,792.0
2024-04-12 12:30:00,900.45,902.09,899.1,901.92,3100.0,898.0275,899.6631,896.6812,899.4936,3100.0
2024-04-12 12:35:00,902.0,902.01,900.56,900.56,300.0,899.5734,899.5834,898.1373,898.1373,300.0
2024-04-12 12:40:00,900.11,900.5,900.08,900.49,416.0,897.6885,898.0774,897.6585,898.0674,416.0
2024-04-12 12:45:00,900.01,900.21,899.34,899.86,1362.0,897.5887,897.7882,896.9205,897.4391,1362.0
2024-04-12 12:50:00,900.13,900.72,899.43,900.34,1250.0,897.7084,898.2968,897.0103,897.9178,1250.0
2024-04-12 12:55:00,899.36,899.51,898.26,899.26,1600.0,896.9405,897.0901,895.8434,896.8408,1600.0
2024-04-12 13:00:00,899.99,900.24,899.07,899.08,1492.0,897.5688,897.8181,896.6513,896.6612,1492.0
2024-04-12 13:05:00,899.97,900.21,899.3,899.3,1020.0,897.5488,897.7882,896.8806,896.8806,1020.0
2024-04-12 13:10:00,900.23,900.57,899.22,900.34,1300.0,897.8081,898.1472,896.8009,897.9178,1300.0
2024-04-12 13:15:00,900.8,900.8,899.93,899.93,1702.0,898.3766,898.3766,897.5089,897.5089,1702.0
2024-04-12 13:20:00,899.86,900.29,899.54,900.29,800.0,897.4391,897.868,897.12,897.868,800.0
2024-04-12 13:25:00,900.37,900.7,900.36,900.58,1010.0,897.9478,898.2769,897.9378,898.1572,1010.0
2024-04-12 13:30:00,900.57,901.4,900.57,901.14,1200.0,898.1472,898.975,898.1472,898.7157,1200.0
2024-04-12 13:35:00,900.86,900.86,900.8,900.85,300.0,898.4364,898.4364,898.3766,898.4265,300.0
2024-04-12 13:40:00,902.0,902.84,901.24,902.84,3626.0,899.5734,900.4111,898.8154,900.4111,3626.0
2024-04-12 13:45:00,902.9,904.01,902.9,903.64,600.0,900.471,901.578,900.471,901.209,600.0
2024-04-12 13:50:00,903.9,904.37,903.89,904.32,900.0,901.4683,901.937,901.4583,901.8871,900.0
2024-04-12 13:55:00,904.32,904.32,904.32,904.32,0.0,901.8871,901.8871,901.8871,901.8871,0.0
2024-04-12 14:00:00,903.24,903.24,902.43,902.46,700.0,900.81,900.81,900.0022,900.0321,700.0
2024-04-12 14:05:00,903.0,904.3,902.7,903.94,1100.0,900.5707,901.8672,900.2715,901.5082,1100.0
2024-04-12 14:10:00,903.32,903.56,902.61,903.49,1100.0,900.8898,901.1292,900.1817,901.0594,1100.0
2024-04-12 14:15:00,903.08,903.08,903.08,903.08,100.0,900.6505,900.6505,900.6505,900.6505,100.0
2024-04-12 14:20:00,903.26,903.26,903.24,903.24,455.0,900.83,900.83,900.81,900.81,455.0
2024-04-12 14:25:00,903.07,903.22,903.06,903.22,1667.0,900.6405,900.7901,900.6305,900.7901,1667.0
2024-04-12 14:30:00,902.88,903.65,901.71,901.81,4724.0,900.451,901.2189,899.2842,899.3839,4724.0
2024-04-12 14:35:00,901.8,901.8,901.21,901.21,200.0,899.3739,899.3739,898.7855,898.7855,200.0
2024-04-12 14:40:00,901.15,901.74,900.4,900.4,4557.0,898.7257,899.3141,897.9777,897.9777,4557.0
2024-04-12 14:45:00,901.07,902.06,901.07,902.02,1701.0,898.6459,899.6332,898.6459,899.5933,1701.0
2024-04-12 14:50:00,902.27,902.59,902.06,902.09,1107.0,899.8427,900.1618,899.6332,899.6631,1107.0
2024-04-12 14:55:00,901.47,901.47,901.06,901.06,700.0,899.0448,899.0448,898.6359,898.6359,700.0
2024-04-12 15:00:00,900.93,901.19,900.9,900.91,3853.0,898.5063,898.7656,898.4763,898.4863,3853.0
2024-04-12 15:05:00,900.17,900.59,899.97,900.07,3337.0,897.7483,898.1672,897.5488,897.6486,3337.0
2024-04-12 15:10:00,901.15,901.22,900.7,900.7,1550.0,898.7257,898.7955,898.2769,898.2769,1550.0
2024-04-12 15:15:00,900.76,900.9,900.0,900.0,2700.0,898.3367,898.4763,897.5788,897.5788,2700.0
2024-04-12 15:20:00,899.78,899.78,898.54,898.86,4928.0,897.3594,897.3594,896.1227,896.4418,4928.0
2024-04-12 15:25:00,899.63,899.83,898.47,899.0,3499.0,897.2098,897.4092,896.0529,896.5814,3499.0
2024-04-12 15:30:00,898.75,899.9,898.56,899.9,2432.0,896.3321,897.479,896.1426,897.479,2432.0
2024-04-12 15:35:00,899.51,899.94,899.27,899.44,2193.0,897.0901,897.5189,896.8507,897.0203,2193.0
2024-04-12 15:40:00,899.76,902.0,899.39,901.41,3697.0,897.3394,899.5734,896.9704,898.985,3697.0
2024-04-12 15:45:00,902.28,902.64,902.25,902.25,1635.0,899.8526,900.2117,899.8227,899.8227,1635.0
2024-04-12 15:50:00,903.06,903.28,901.5,903.24,6242.0,900.6305,900.8499,899.0747,900.81,6242.0
2024-04-12 15:55:00,902.48,904.78,901.76,904.69,15485.0,900.0521,902.3459,899.334,902.2561,15485.0
2024-04-15 09:30:00,915.37,917.74,913.43,914.69,6865.0,912.9074,915.271,910.9726,912.2292,6865.0
2024-04-15 09:35:00,914.5,915.19,914.5,915.19,600.0,912.0398,912.7279,912.0398,912.7279,600.0
2024-04-15 09:40:00,916.86,921.12,916.86,919.7,2800.0,914.3934,918.6419,914.3934,917.2258,2800.0
2024-04-15 09:45:00,920.32,920.32,917.9,917.94,934.0,917.8441,917.8441,915.4306,915.4705,934.0
2024-04-15 09:50:00,917.92,917.92,914.92,915.0,4537.0,915.4505,915.4505,912.4586,912.5384,4537.0
2024-04-15 09:55:00,913.43,915.37,912.62,915.37,2375.0,910.9726,912.9074,910.1648,912.9074,2375.0
2024-04-15 10:00:00,915.84,916.55,914.5,916.55,2717.0,913.3761,914.0842,912.0398,914.0842,2717.0
2024-04-15 10:05:00,916.52,916.52,912.36,913.45,2346.0,914.0543,914.0543,909.9055,910.9926,2346.0
2024-04-15 10:10:00,912.0,912.01,908.84,909.65,4554.0,909.5465,909.5564,906.395,907.2028,4554.0
2024-04-15 10:15:00,909.84,911.91,908.82,908.92,4900.0,907.3923,909.4567,906.375,906.4748,4900.0
2024-04-15 10:20:00,909.83,909.83,907.82,909.05,400.0,907.3823,907.3823,905.3777,906.6044,400.0
2024-04-15 10:25:00,907.4,908.29,907.39,908.29,300.0,904.9589,905.8465,904.9489,905.8465,300.0
2024-04-15 10:30:00,907.82,907.82,906.61,906.61,700.0,905.3777,905.3777,904.171,904.171,700.0
2024-04-15 10:35:00,906.14,906.14,905.33,906.05,1200.0,903.7022,903.7022,902.8944,903.6125,1200.0
2024-04-15 10:40:00,905.59,907.52,905.59,906.58,1200.0,903.1537,905.0785,903.1537,904.1411,1200.0
2024-04-15 10:45:00,906.56,908.41,905.34,908.41,2067.0,904.1211,905.9661,902.9044,905.9661,2067.0
2024-04-15 10:50:00,908.41,908.41,908.41,908.41,0.0,905.9661,905.9661,905.9661,905.9661,0.0
2024-04-15 10:55:00,907.44,907.44,906.32,907.11,1000.0,904.9987,904.9987,903.8818,904.6696,1000.0
2024-04-15 11:00:00,906.73,907.9,906.34,907.8,1100.0,904.2907,905.4575,903.9017,905.3578,1100.0
2024-04-15 11:05:00,907.95,908.07,907.14,907.14,630.0,905.5074,905.627,904.6996,904.6996,630.0
2024-04-15 11:10:00,906.76,908.15,906.76,907.86,947.0,904.3206,905.7068,904.3206,905.4176,947.0
2024-04-15 11:15:00,907.91,907.91,907.74,907.75,200.0,905.4675,905.4675,905.2979,905.3079,200.0
2024-04-15 11:20:00,907.66,907.66,906.99,906.99,500.0,905.2182,905.2182,904.55,904.55,500.0
2024-04-15 11:25:00,907.42,908.36,907.11,908.36,600.0,904.9788,905.9163,904.6696,905.9163,600.0
2024-04-15 11:30:00,907.5,908.16,907.43,908.16,315.0,905.0586,905.7168,904.9888,905.7168,315.0
2024-04-15 11:35:00,908.21,908.44,908.21,908.4,766.0,905.7667,905.9961,905.7667,905.9562,766.0
2024-04-15 11:40:00,908.63,908.63,907.73,907.73,1296.0,906.1855,906.1855,905.288,905.288,1296.0
2024-04-15 11:45:00,906.17,906.41,906.01,906.01,300.0,903.7322,903.9715,903.5726,903.5726,300.0
2024-04-15 11:50:00,906.21,907.24,906.21,907.24,818.0,903.7721,904.7993,903.7721,904.7993,818.0
2024-04-15 11:55:00,906.89,907.65,906.25,907.44,3147.0,904.4502,905.2082,903.8119,904.9987,3147.0
2024-04-15 12:00:00,906.3,909.88,905.87,907.0,2604.0,903.8618,907.4322,903.433,904.5599,2604.0
2024-04-15 12:05:00,907.47,907.47,905.88,906.5,1471.0,905.0287,905.0287,903.4429,904.0613,1471.0
2024-04-15 12:10:00,906.1,906.1,905.82,905.97,1216.0,903.6623,903.6623,903.3831,903.5327,1216.0
2024-04-15 12:15:00,906.4,906.4,905.58,905.96,900.0,903.9615,903.9615,903.1437,903.5227,900.0
2024-04-15 12:20:00,906.61,906.68,905.54,906.35,2154.0,904.171,904.2408,903.1039,903.9117,2154.0
2024-04-15 12:25:00,905.49,905.85,904.97,904.97,800.0,903.054,903.413,902.5354,902.5354,800.0
2024-04-15 12:30:00,904.79,904.96,904.49,904.96,1049.0,902.3559,902.5254,902.0567,902.5254,1049.0
2024-04-15 12:35:00,904.29,904.4,903.85,903.86,741.0,901.8572,901.9669,901.4184,901.4284,741.0
2024-04-15 12:40:00,903.43,904.0,902.18,902.18,928.0,900.9995,901.568,899.7529,899.7529,928.0
2024-04-15 12:45:00,902.71,902.71,901.61,901.61,710.0,900.2815,900.2815,899.1844,899.1844,710.0
2024-04-15 12:50:00,901.53,901.86,901.47,901.48,400.0,899.1046,899.4338,899.0448,899.0548,400.0
2024-04-15 12:55:00,901.95,903.82,901.95,902.78,2544.0,899.5235,901.3885,899.5235,900.3513,2544.0
2024-04-15 13:00:00,903.22,903.31,902.69,902.76,493.0,900.7901,900.8799,900.2615,900.3313,493.0
2024-04-15 13:05:00,903.27,903.28,902.21,902.51,1504.0,900.84,900.8499,899.7828,900.082,1504.0
2024-04-15 13:10:00,902.27,902.27,901.87,902.12,1300.0,899.8427,899.8427,899.4437,899.6931,1300.0
2024-04-15 13:15:00,901.86,901.86,900.67,900.68,1654.0,899.4338,899.4338,898.247,898.2569,1654.0
2024-04-15 13:20:00,901.21,901.21,900.16,900.73,2400.0,898.7855,898.7855,897.7383,898.3068,2400.0
2024-04-15 13:25:00,900.51,900.7,899.63,899.63,1583.0,898.0874,898.2769,897.2098,897.2098,1583.0
2024-04-15 13:30:00,899.52,899.52,897.4,898.57,1134.0,897.1001,897.1001,894.9858,896.1526,1134.0
2024-04-15 13:35:00,898.57,898.75,898.0,898.51,600.0,896.1526,896.3321,895.5841,896.0928,600.0
2024-04-15 13:40:00,897.93,898.53,897.57,898.16,2773.0,895.5143,896.1127,895.1553,895.7437,2773.0
2024-04-15 13:45:00,897.64,897.88,897.21,897.49,1251.0,895.2251,895.4645,894.7963,895.0755,1251.0
2024-04-15 13:50:00,897.84,898.5,897.37,898.37,2215.0,895.4246,896.0828,894.9558,895.9531,2215.0
2024-04-15 13:55:00,897.82,899.14,897.81,899.13,800.0,895.4046,896.7211,895.3947,896.7111,800.0
2024-04-15 14:00:00,898.66,898.66,897.96,898.01,1100.0,896.2424,896.2424,895.5442,895.5941,1100.0
2024-04-15 14:05:00,898.23,898.23,897.11,897.12,400.0,895.8135,895.8135,894.6965,894.7065,400.0
2024-04-15 14:10:00,898.29,898.61,898.21,898.21,800.0,895.8734,896.1925,895.7936,895.7936,800.0
2024-04-15 14:15:00,898.3,898.3,898.16,898.16,500.0,895.8833,895.8833,895.7437,895.7437,500.0
2024-04-15 14:20:00,898.0,898.31,897.93,898.22,500.0,895.5841,895.8933,895.5143,895.8035,500.0
2024-04-15 14:25:00,898.22,899.23,898.22,899.23,700.0,895.8035,896.8108,895.8035,896.8108,700.0
2024-04-15 14:30:00,898.83,899.25,898.7,898.7,550.0,896.4119,896.8308,896.2823,896.2823,550.0
2024-04-15 14:35:00,899.8,899.8,898.65,898.65,1400.0,897.3793,897.3793,896.2324,896.2324,1400.0
2024-04-15 14:40:00,898.65,898.65,898.65,898.65,0.0,896.2324,896.2324,896.2324,896.2324,0.0
2024-04-15 14:45:00,898.13,898.13,898.01,898.02,600.0,895.7138,895.7138,895.5941,895.6041,600.0
2024-04-15 14:50:00,897.57,897.57,896.64,897.4,825.0,895.1553,895.1553,894.2278,894.9858,825.0
2024-04-15 14:55:00,896.65,897.4,896.54,897.36,2272.0,894.2378,894.9858,894.1281,894.9459,2272.0
2024-04-15 15:00:00,896.92,897.13,896.85,896.88,700.0,894.507,894.7165,894.4372,894.4672,700.0
2024-04-15 15:05:00,896.27,897.34,896.16,896.35,4179.0,893.8588,894.9259,893.7491,893.9386,4179.0
2024-04-15 15:10:00,896.33,897.03,896.28,896.68,1713.0,893.9186,894.6167,893.8688,894.2677,1713.0
2024-04-15 15:15:00,896.09,897.0,895.09,895.09,3159.0,893.6793,894.5868,892.682,892.682,3159.0
2024-04-15 15:20:00,895.27,897.5,895.27,896.87,3269.0,892.8615,895.0855,892.8615,894.4572,3269.0
2024-04-15 15:25:00,896.68,896.9,896.38,896.39,1262.0,894.2677,894.4871,893.9685,893.9785,1262.0
2024-04-15 15:30:00,896.43,897.65,896.43,897.13,1153.0,894.0184,895.2351,894.0184,894.7165,1153.0
2024-04-15 15:35:00,897.19,897.32,896.73,896.84,1086.0,894.7763,894.906,894.3176,894.4273,1086.0
2024-04-15 15:40:00,896.73,896.73,895.24,895.64,2184.0,894.3176,894.3176,892.8316,893.2305,2184.0
2024-04-15 15:45:00,895.61,898.81,895.61,898.81,3287.0,893.2006,896.392,893.2006,896.392,3287.0
2024-04-15 15:50:00,898.33,900.47,897.48,897.48,13300.0,895.9133,898.0475,895.0655,895.0655,13300.0
2024-04-15 15:55:00,897.3,898.85,896.43,898.09,15831.0,894.886,896.4319,894.0184,895.6739,15831.0
2024-04-16 09:30:00,897.22,900.57,896.71,900.0,9827.0,894.8062,898.1472,894.2976,897.5788,9827.0
2024-04-16 09:35:00,900.0,901.07,898.25,898.48,4529.0,897.5788,898.6459,895.8335,896.0628,4529.0
2024-04-16 09:40:00,897.09,897.32,894.0,894.65,3886.0,894.6766,894.906,891.5949,892.2432,3886.0
2024-04-16 09:45:00,894.51,895.71,890.43,895.43,13466.0,892.1035,893.3003,888.0345,893.0211,13466.0
2024-04-16 09:50:00,895.44,895.44,892.26,895.0,2809.0,893.031,893.031,889.8596,892.5922,2809.0
2024-04-16 09:55:00,894.86,896.05,894.05,894.45,5717.0,892.4526,893.6394,891.6448,892.0437,5717.0
2024-04-16 10:00:00,895.26,895.26,894.18,894.63,1919.0,892.8515,892.8515,891.7744,892.2232,1919.0
2024-04-16 10:05:00,895.25,895.7,895.25,895.53,1222.0,892.8415,893.2903,892.8415,893.1208,1222.0
2024-04-16 10:10:00,895.9,899.0,895.59,895.67,9073.0,893.4898,896.5814,893.1806,893.2604,9073.0
2024-04-16 10:15:00,896.67,897.24,895.49,895.49,1586.0,894.2577,894.8262,893.0809,893.0809,1586.0
2024-04-16 10:20:00,895.8,896.03,894.82,894.83,2213.0,893.3901,893.6194,892.4127,892.4227,2213.0
2024-04-16 10:25:00,894.99,895.71,893.28,894.94,4281.0,892.5822,893.3003,890.8768,892.5324,4281.0
2024-04-16 10:30:00,894.49,895.59,893.8,894.79,3557.0,892.0836,893.1806,891.3954,892.3828,3557.0
2024-04-16 10:35:00,895.35,895.99,894.34,895.99,1316.0,892.9413,893.5795,891.934,893.5795,1316.0
2024-04-16 10:40:00,896.07,897.76,895.66,896.63,2292.0,893.6593,895.3448,893.2504,894.2178,2292.0
2024-04-16 10:45:00,896.58,897.08,896.35,897.08,539.0,894.168,894.6666,893.9386,894.6666,539.0
2024-04-16 10:50:00,896.43,896.43,895.01,895.53,2201.0,894.0184,894.0184,892.6022,893.1208,2201.0
2024-04-16 10:55:00,896.61,897.53,895.91,897.53,2462.0,894.1979,895.1154,893.4998,895.1154,2462.0
2024-04-16 11:00:00,896.85,898.18,896.17,897.37,2000.0,894.4372,895.7637,893.7591,894.9558,2000.0
2024-04-16 11:05:00,897.55,897.55,897.11,897.11,400.0,895.1354,895.1354,894.6965,894.6965,400.0
2024-04-16 11:10:00,896.34,897.32,893.68,893.8,5773.0,893.9286,894.906,891.2758,891.3954,5773.0
2024-04-16 11:15:00,894.61,896.29,893.9,894.25,3004.0,892.2033,893.8787,891.4952,891.8442,3004.0
2024-04-16 11:20:00,894.47,895.15,894.3,894.88,1500.0,892.0636,892.7418,891.8941,892.4725,1500.0
2024-04-16 11:25:00,894.63,894.68,893.06,893.13,3600.0,892.2232,892.2731,890.6574,890.7272,3600.0
2024-04-16 11:30:00,893.97,895.06,893.74,894.77,800.0,891.565,892.652,891.3356,892.3628,800.0
2024-04-16 11:35:00,895.83,895.83,895.34,895.34,200.0,893.42,893.42,892.9313,892.9313,200.0
2024-04-16 11:40:00,895.49,895.65,894.71,895.29,1301.0,893.0809,893.2405,892.303,892.8814,1301.0
2024-04-16 11:45:00,895.6,895.6,893.64,894.56,1126.0,893.1906,893.1906,891.2359,892.1534,1126.0
2024-04-16 11:50:00,894.75,894.95,894.3,894.95,637.0,892.3429,892.5423,891.8941,892.5423,637.0
2024-04-16 11:55:00,894.62,895.56,894.5,895.05,1202.0,892.2132,893.1507,892.0936,892.6421,1202.0
2024-04-16 12:00:00,894.42,894.42,894.22,894.22,300.0,892.0138,892.0138,891.8143,891.8143,300.0
2024-04-16 12:05:00,892.61,893.36,892.03,892.03,2254.0,890.2086,890.9566,889.6302,889.6302,2254.0
2024-04-16 12:10:00,892.62,893.38,892.35,893.03,1600.0,890.2186,890.9766,889.9493,890.6275,1600.0
2024-04-16 12:15:00,892.63,893.85,891.33,893.3,7840.0,890.2286,891.4453,888.9321,890.8968,7840.0
2024-04-16 12:20:00,893.3,893.3,893.3,893.3,0.0,890.8968,890.8968,890.8968,890.8968,0.0
2024-04-16 12:25:00,894.54,894.82,894.14,894.14,3100.0,892.1334,892.4127,891.7345,891.7345,3100.0
2024-04-16 12:30:00,894.84,895.22,894.83,895.22,200.0,892.4326,892.8116,892.4227,892.8116,200.0
2024-04-16 12:35:00,895.47,895.63,894.71,894.92,926.0,893.0609,893.2205,892.303,892.5124,926.0
2024-04-16 12:40:00,894.88,894.88,894.12,894.12,300.0,892.4725,892.4725,891.7146,891.7146,300.0
2024-04-16 12:45:00,895.0,895.15,894.34,894.87,4809.0,892.5922,892.7418,891.934,892.4626,4809.0
2024-04-16 12:50:00,894.52,894.52,894.45,894.5,400.0,892.1135,892.1135,892.0437,892.0936,400.0
2024-04-16 12:55:00,894.06,894.34,894.05,894.13,2500.0,891.6547,891.934,891.6448,891.7246,2500.0
2024-04-16 13:00:00,894.18,894.18,894.09,894.09,300.0,891.7744,891.7744,891.6847,891.6847,300.0
2024-04-16 13:05:00,893.83,894.54,893.77,894.23,791.0,891.4254,892.1334,891.3655,891.8243,791.0
2024-04-16 13:10:00,893.68,893.68,893.53,893.53,1300.0,891.2758,891.2758,891.1262,891.1262,1300.0
2024-04-16 13:15:00,893.68,893.68,892.61,893.26,441.0,891.2758,891.2758,890.2086,890.8569,441.0
2024-04-16 13:20:00,894.0,894.95,893.03,893.91,767.0,891.5949,892.5423,890.6275,891.5051,767.0
2024-04-16 13:25:00,893.82,894.7,893.82,894.57,4351.0,891.4154,892.293,891.4154,892.1634,4351.0
2024-04-16 13:30:00,894.24,894.25,892.37,893.04,8005.0,891.8343,891.8442,889.9693,890.6375,8005.0
2024-04-16 13:35:00,893.38,894.88,892.89,893.62,2978.0,890.9766,892.4725,890.4879,891.2159,2978.0
2024-04-16 13:40:00,894.08,894.59,892.13,892.13,3430.0,891.6747,892.1833,889.7299,889.7299,3430.0
2024-04-16 13:45:00,893.62,893.62,892.3,893.0,1966.0,891.2159,891.2159,889.8995,890.5976,1966.0
2024-04-16 13:50:00,893.5,893.8,892.77,893.5,3032.0,891.0962,891.3954,890.3682,891.0962,3032.0
2024-04-16 13:55:00,893.81,894.13,893.52,893.52,500.0,891.4054,891.7246,891.1162,891.1162,500.0
2024-04-16 14:00:00,893.51,894.17,893.5,893.99,1583.0,891.1062,891.7644,891.0962,891.5849,1583.0
2024-04-16 14:05:00,894.92,896.01,894.92,896.01,1289.0,892.5124,893.5995,892.5124,893.5995,1289.0
2024-04-16 14:10:00,897.21,897.21,895.17,895.17,2052.0,894.7963,894.7963,892.7618,892.7618,2052.0
2024-04-16 14:15:00,895.84,895.84,894.91,895.07,778.0,893.43,893.43,892.5025,892.662,778.0
2024-04-16 14:20:00,894.87,894.87,892.91,893.73,1700.0,892.4626,892.4626,890.5078,891.3256,1700.0
2024-04-16 14:25:00,894.74,895.2,894.0,895.0,3550.0,892.3329,892.7917,891.5949,892.5922,3550.0
2024-04-16 14:30:00,895.2,895.7,894.12,895.05,1775.0,892.7917,893.2903,891.7146,892.6421,1775.0
2024-04-16 14:35:00,896.0,896.0,895.43,895.54,1055.0,893.5895,893.5895,893.0211,893.1308,1055.0
2024-04-16 14:40:00,895.61,896.33,895.6,896.03,990.0,893.2006,893.9186,893.1906,893.6194,990.0
2024-04-16 14:45:00,896.01,896.23,895.55,896.23,3958.0,893.5995,893.8189,893.1407,893.8189,3958.0
2024-04-16 14:50:00,896.31,896.85,896.05,896.76,900.0,893.8987,894.4372,893.6394,894.3475,900.0
2024-04-16 14:55:00,897.23,897.24,896.23,896.51,1300.0,894.8162,894.8262,893.8189,894.0981,1300.0
2024-04-16 15:00:00,897.03,897.03,895.86,896.0,2360.0,894.6167,894.6167,893.4499,893.5895,2360.0
2024-04-16 15:05:00,895.48,895.6,894.48,894.98,2900.0,893.0709,893.1906,892.0736,892.5723,2900.0
2024-04-16 15:10:00,894.82,896.22,894.4,896.21,3454.0,892.4127,893.8089,891.9938,893.799,3454.0
2024-04-16 15:15:00,895.52,896.04,895.14,895.69,1922.0,893.1108,893.6294,892.7318,893.2804,1922.0
2024-04-16 15:20:00,896.16,896.48,894.99,894.99,2200.0,893.7491,894.0682,892.5822,892.5822,2200.0
2024-04-16 15:25:00,895.68,895.68,895.19,895.2,200.0,893.2704,893.2704,892.7817,892.7917,200.0
2024-04-16 15:30:00,895.72,895.8,893.79,893.8,1361.0,893.3103,893.3901,891.3855,891.3954,1361.0
2024-04-16 15:35:00,893.61,894.72,893.32,894.72,300.0,891.206,892.313,890.9167,892.313,300.0
2024-04-16 15:40:00,894.48,894.62,893.52,893.52,1646.0,892.0736,892.2132,891.1162,891.1162,1646.0
2024-04-16 15:45:00,894.02,895.39,893.63,895.39,1904.0,891.6148,892.9812,891.2259,892.9812,1904.0
2024-04-16 15:50:00,895.0,895.41,894.0,894.46,1100.0,892.5922,893.0011,891.5949,892.0537,1100.0
2024-04-16 15:55:00,894.47,894.69,892.67,894.16,14645.0,892.0636,892.283,890.2685,891.7545,14645.0
2024-04-17 09:30:00,903.88,906.08,900.01,900.01,14772.0,901.4483,903.6424,897.5887,897.5887,14772.0
2024-04-17 09:35:00,901.67,901.67,901.0,901.0,480.0,899.2443,899.2443,898.5761,898.5761,480.0
2024-04-17 09:40:00,902.64,902.64,900.4,900.4,732.0,900.2117,900.2117,897.9777,897.9777,732.0
2024-04-17 09:45:00,899.9,905.49,899.9,905.49,3969.0,897.479,903.054,897.479,903.054,3969.0
2024-04-17 09:50:00,905.92,905.92,904.72,904.89,900.0,903.4828,903.4828,902.2861,902.4556,900.0
2024-04-17 09:55:00,906.09,909.34,905.02,905.02,6245.0,903.6524,906.8936,902.5853,902.5853,6245.0
2024-04-17 10:00:00,906.82,907.21,906.14,907.15,1000.0,904.3804,904.7694,903.7022,904.7095,1000.0
2024-04-17 10:05:00,907.87,910.09,907.5,907.97,4945.0,905.4276,907.6416,905.0586,905.5273,4945.0
2024-04-17 10:10:00,908.77,910.48,908.1,908.46,2066.0,906.3252,908.0306,905.657,906.016,2066.0
2024-04-17 10:15:00,909.22,910.09,908.93,910.07,1897.0,906.774,907.6416,906.4847,907.6217,1897.0
2024-04-17 10:20:00,911.0,911.52,910.78,911.12,2851.0,908.5492,909.0678,908.3298,908.6688,2851.0
2024-04-17 10:25:00,911.39,911.64,910.75,911.45,1186.0,908.9381,909.1874,908.2998,908.998,1186.0
2024-04-17 10:30:00,910.64,911.51,910.36,911.51,958.0,908.1901,909.0578,907.9109,909.0578,958.0
2024-04-17 10:35:00,910.18,910.96,909.61,909.61,693.0,907.7314,908.5093,907.1629,907.1629,693.0
2024-04-17 10:40:00,909.96,909.96,908.25,909.14,800.0,907.512,907.512,905.8066,906.6942,800.0
2024-04-17 10:45:00,909.64,910.21,909.0,910.01,1700.0,907.1928,907.7613,906.5545,907.5618,1700.0
2024-04-17 10:50:00,909.82,909.82,906.47,906.47,921.0,907.3723,907.3723,904.0314,904.0314,921.0
2024-04-17 10:55:00,906.67,907.16,905.06,905.06,800.0,904.2308,904.7195,902.6251,902.6251,800.0
2024-04-17 11:00:00,906.55,907.11,906.43,906.43,881.0,904.1111,904.6696,903.9915,903.9915,881.0
2024-04-17 11:05:00,906.57,906.57,906.56,906.56,214.0,904.1311,904.1311,904.1211,904.1211,214.0
2024-04-17 11:10:00,906.34,907.83,906.34,907.82,343.0,903.9017,905.3877,903.9017,905.3777,343.0
2024-04-17 11:15:00,907.4,907.51,906.47,906.52,2100.0,904.9589,905.0686,904.0314,904.0812,2100.0
2024-04-17 11:20:00,907.26,907.28,905.42,905.42,2100.0,904.8192,904.8392,902.9842,902.9842,2100.0
2024-04-17 11:25:00,906.39,907.13,905.6,905.6,638.0,903.9516,904.6896,903.1637,903.1637,638.0
2024-04-17 11:30:00,905.11,905.11,903.71,903.71,1158.0,902.675,902.675,901.2788,901.2788,1158.0
2024-04-17 11:35:00,904.38,904.38,903.84,903.84,300.0,901.947,901.947,901.4084,901.4084,300.0
2024-04-17 11:40:00,905.65,905.65,903.49,904.45,2518.0,903.2136,903.2136,901.0594,902.0168,2518.0
2024-04-17 11:45:00,904.85,907.02,904.84,907.02,1000.0,902.4157,904.5799,902.4057,904.5799,1000.0
2024-04-17 11:50:00,907.81,908.06,907.8,908.06,2015.0,905.3677,905.6171,905.3578,905.6171,2015.0
2024-04-17 11:55:00,908.6,909.12,908.0,908.0,2814.0,906.1556,906.6742,905.5572,905.5572,2814.0
2024-04-17 12:00:00,906.94,906.94,906.07,906.07,200.0,904.5001,904.5001,903.6324,903.6324,200.0
2024-04-17 12:05:00,905.79,906.21,905.36,905.36,630.0,903.3532,903.7721,902.9243,902.9243,630.0
2024-04-17 12:10:00,907.5,908.51,906.89,908.51,1700.0,905.0586,906.0659,904.4502,906.0659,1700.0
2024-04-17 12:15:00,908.38,908.8,908.37,908.8,501.0,905.9362,906.3551,905.9262,906.3551,501.0
2024-04-17 12:20:00,908.52,909.02,907.4,907.4,1611.0,906.0758,906.5745,904.9589,904.9589,1611.0
2024-04-17 12:25:00,907.96,908.59,907.58,908.17,1100.0,905.5173,906.1457,905.1384,905.7268,1100.0
2024-04-17 12:30:00,907.82,908.14,907.82,908.14,514.0,905.3777,905.6969,905.3777,905.6969,514.0
2024-04-17 12:35:00,908.13,909.0,908.13,908.61,873.0,905.6869,906.5545,905.6869,906.1656,873.0
2024-04-17 12:40:00,908.99,908.99,907.42,907.43,1000.0,906.5446,906.5446,904.9788,904.9888,1000.0
2024-04-17 12:45:00,907.64,908.12,907.63,908.12,1615.0,905.1982,905.6769,905.1882,905.6769,1615.0
2024-04-17 12:50:00,907.18,907.83,906.88,907.83,400.0,904.7394,905.3877,904.4403,905.3877,400.0
2024-04-17 12:55:00,908.97,908.97,907.7,908.02,4700.0,906.5246,906.5246,905.258,905.5772,4700.0
2024-04-17 13:00:00,908.95,908.95,908.03,908.03,1000.0,906.5047,906.5047,905.5872,905.5872,1000.0
2024-04-17 13:05:00,908.03,908.03,908.03,908.03,0.0,905.5872,905.5872,905.5872,905.5872,0.0
2024-04-17 13:10:00,908.55,908.55,908.54,908.55,100.0,906.1058,906.1058,906.0958,906.1058,100.0
2024-04-17 13:15:00,909.11,910.06,907.97,910.06,1600.0,906.6643,907.6117,905.5273,907.6117,1600.0
2024-04-17 13:20:00,909.37,909.37,909.37,909.37,100.0,906.9236,906.9236,906.9236,906.9236,100.0
2024-04-17 13:25:00,909.1,909.1,908.46,908.46,600.0,906.6543,906.6543,906.016,906.016,600.0
2024-04-17 13:30:00,907.83,907.83,907.83,907.83,100.0,905.3877,905.3877,905.3877,905.3877,100.0
2024-04-17 13:35:00,907.83,907.83,907.83,907.83,0.0,905.3877,905.3877,905.3877,905.3877,0.0
2024-04-17 13:40:00,906.8,907.46,906.5,906.5,400.0,904.3605,905.0187,904.0613,904.0613,400.0
2024-04-17 13:45:00,907.29,907.86,907.28,907.8,632.0,904.8491,905.4176,904.8392,905.3578,632.0
2024-04-17 13:50:00,908.25,908.25,906.73,907.4,1800.0,905.8066,905.8066,904.2907,904.9589,1800.0
2024-04-17 13:55:00,907.59,908.19,907.33,908.09,1200.0,905.1483,905.7467,904.889,905.647,1200.0
2024-04-17 14:00:00,907.98,907.98,907.97,907.98,100.0,905.5373,905.5373,905.5273,905.5373,100.0
2024-04-17 14:05:00,907.98,908.64,906.12,906.12,1698.0,905.5373,906.1955,903.6823,903.6823,1698.0
2024-04-17 14:10:00,905.43,905.93,905.43,905.93,301.0,902.9942,903.4928,902.9942,903.4928,301.0
2024-04-17 14:15:00,905.84,906.2,905.84,906.2,302.0,903.403,903.7621,903.403,903.7621,302.0
2024-04-17 14:20:00,905.84,905.84,905.74,905.75,524.0,903.403,903.403,903.3033,903.3133,524.0
2024-04-17 14:25:00,906.0,907.22,906.0,907.22,300.0,903.5626,904.7793,903.5626,904.7793,300.0
2024-04-17 14:30:00,906.2,906.2,906.08,906.08,500.0,903.7621,903.7621,903.6424,903.6424,500.0
2024-04-17 14:35:00,906.72,906.81,906.5,906.7,694.0,904.2807,904.3704,904.0613,904.2607,694.0
2024-04-17 14:40:00,907.7,908.59,907.7,908.59,500.0,905.258,906.1457,905.258,906.1457,500.0
2024-04-17 14:45:00,909.1,909.58,909.07,909.07,573.0,906.6543,907.133,906.6244,906.6244,573.0
2024-04-17 14:50:00,908.14,908.42,905.79,906.25,2815.0,905.6969,905.9761,903.3532,903.8119,2815.0
2024-04-17 14:55:00,906.07,907.75,906.06,907.27,1550.0,903.6324,905.3079,903.6225,904.8292,1550.0
2024-04-17 15:00:00,907.81,907.81,906.77,907.5,500.0,905.3677,905.3677,904.3305,905.0586,500.0
2024-04-17 15:05:00,907.42,907.42,906.35,906.35,300.0,904.9788,904.9788,903.9117,903.9117,300.0
2024-04-17 15:10:00,906.38,906.39,906.15,906.37,700.0,903.9416,903.9516,903.7122,903.9316,700.0
2024-04-17 15:15:00,906.38,908.0,906.32,908.0,1700.0,903.9416,905.5572,903.8818,905.5572,1700.0
2024-04-17 15:20:00,908.45,908.71,907.13,908.02,1100.0,906.006,906.2653,904.6896,905.5772,1100.0
2024-04-17 15:25:00,908.09,909.22,906.84,907.17,1104.0,905.647,906.774,904.4004,904.7295,1104.0
2024-04-17 15:30:00,907.48,908.7,907.09,908.7,800.0,905.0386,906.2554,904.6497,906.2554,800.0
2024-04-17 15:35:00,908.02,908.55,906.71,906.71,5276.0,905.5772,906.1058,904.2707,904.2707,5276.0
2024-04-17 15:40:00,906.7,907.26,906.1,906.94,4232.0,904.2607,904.8192,903.6623,904.5001,4232.0
2024-04-17 15:45:00,906.49,906.52,905.5,905.67,1631.0,904.0513,904.0812,903.064,903.2335,1631.0
2024-04-17 15:50:00,905.27,905.4,903.12,903.12,3839.0,902.8346,902.9642,900.6904,900.6904,3839.0
2024-04-17 15:55:00,903.65,904.18,901.05,901.48,15318.0,901.2189,901.7475,898.6259,899.0548,15318.0
2024-04-18 09:30:00,901.26,908.81,901.26,907.0,5238.0,898.8354,906.3651,898.8354,904.5599,5238.0
2024-04-18 09:35:00,904.86,905.0,900.7,900.7,2310.0,902.4257,902.5653,898.2769,898.2769,2310.0
2024-04-18 09:40:00,900.21,900.22,895.2,896.28,3612.0,897.7882,897.7982,892.7917,893.8688,3612.0
2024-04-18 09:45:00,896.24,896.96,892.72,892.72,3774.0,893.8289,894.5469,890.3183,890.3183,3774.0
2024-04-18 09:50:00,894.29,896.86,894.29,896.86,1814.0,891.8841,894.4472,891.8841,894.4472,1814.0
2024-04-18 09:55:00,898.43,898.44,898.32,898.32,300.0,896.013,896.023,895.9033,895.9033,300.0
2024-04-18 10:00:00,897.03,898.55,895.11,895.16,5422.0,894.6167,896.1327,892.7019,892.7518,5422.0
2024-04-18 10:05:00,895.17,895.17,894.0,894.59,683.0,892.7618,892.7618,891.5949,892.1833,683.0
2024-04-18 10:10:00,894.02,894.02,892.85,893.56,700.0,891.6148,891.6148,890.448,891.1561,700.0
2024-04-18 10:15:00,894.81,895.97,891.67,894.66,3134.0,892.4027,893.5596,889.2712,892.2531,3134.0
2024-04-18 10:20:00,894.35,897.59,894.35,897.59,3860.0,891.944,895.1752,891.944,895.1752,3860.0
2024-04-18 10:25:00,897.86,897.86,895.89,895.89,764.0,895.4445,895.4445,893.4798,893.4798,764.0
2024-04-18 10:30:00,896.03,897.0,895.61,897.0,800.0,893.6194,894.5868,893.2006,894.5868,800.0
2024-04-18 10:35:00,897.7,897.9,897.52,897.88,836.0,895.2849,895.4844,895.1054,895.4645,836.0
2024-04-18 10:40:00,897.83,898.54,896.91,897.91,1540.0,895.4146,896.1227,894.4971,895.4944,1540.0
2024-04-18 10:45:00,897.87,897.93,897.52,897.53,500.0,895.4545,895.5143,895.1054,895.1154,500.0
2024-04-18 10:50:00,898.83,898.97,897.13,898.97,2980.0,896.4119,896.5515,894.7165,896.5515,2980.0
2024-04-18 10:55:00,898.6,900.62,898.59,900.45,2062.0,896.1825,898.1971,896.1726,898.0275,2062.0
2024-04-18 11:00:00,900.22,900.95,899.26,899.71,4818.0,897.7982,898.5262,896.8408,897.2895,4818.0
2024-04-18 11:05:00,900.03,900.03,898.93,898.93,800.0,897.6087,897.6087,896.5116,896.5116,800.0
2024-04-18 11:10:00,898.64,898.89,898.32,898.57,882.0,896.2224,896.4717,895.9033,896.1526,882.0
2024-04-18 11:15:00,899.23,899.23,898.06,898.14,500.0,896.8108,896.8108,895.644,895.7238,500.0
2024-04-18 11:20:00,899.15,899.31,897.76,897.76,1292.0,896.731,896.8906,895.3448,895.3448,1292.0
2024-04-18 11:25:00,898.08,898.68,897.75,897.79,1622.0,895.6639,896.2623,895.3348,895.3747,1622.0
2024-04-18 11:30:00,898.19,898.43,897.0,898.43,12475.0,895.7736,896.013,894.5868,896.013,12475.0
2024-04-18 11:35:00,897.19,897.45,896.11,896.8,1400.0,894.7763,895.0356,893.6992,894.3874,1400.0
2024-04-18 11:40:00,897.42,898.04,896.23,897.68,1100.0,895.0057,895.624,893.8189,895.265,1100.0
2024-04-18 11:45:00,897.97,898.05,897.6,897.61,1220.0,895.5542,895.634,895.1852,895.1952,1220.0
2024-04-18 11:50:00,897.58,898.15,897.02,897.02,1000.0,895.1653,895.7337,894.6068,894.6068,1000.0
2024-04-18 11:55:00,897.49,900.44,897.13,899.68,3881.0,895.0755,898.0176,894.7165,897.2596,3881.0
2024-04-18 12:00:00,900.99,900.99,900.29,900.41,1200.0,898.5661,898.5661,897.868,897.9877,1200.0
2024-04-18 12:05:00,900.0,900.43,899.0,899.59,4791.0,897.5788,898.0076,896.5814,897.1699,4791.0
2024-04-18 12:10:00,899.63,899.71,899.09,899.09,600.0,897.2098,897.2895,896.6712,896.6712,600.0
2024-04-18 12:15:00,900.28,902.8,900.06,902.8,900.0,897.858,900.3712,897.6386,900.3712,900.0
2024-04-18 12:20:00,902.67,902.67,902.44,902.66,300.0,900.2416,900.2416,900.0122,900.2316,300.0
2024-04-18 12:25:00,901.73,901.73,900.46,900.54,1905.0,899.3041,899.3041,898.0375,898.1173,1905.0
2024-04-18 12:30:00,901.44,901.6,900.53,900.72,1300.0,899.0149,899.1745,898.1073,898.2968,1300.0
2024-04-18 12:35:00,901.17,901.17,901.17,901.17,100.0,898.7456,898.7456,898.7456,898.7456,100.0
2024-04-18 12:40:00,900.0,900.0,900.0,900.0,500.0,897.5788,897.5788,897.5788,897.5788,500.0
2024-04-18 12:45:00,899.19,899.19,898.25,898.83,400.0,896.7709,896.7709,895.8335,896.4119,400.0
2024-04-18 12:50:00,898.25,898.65,898.24,898.65,502.0,895.8335,896.2324,895.8235,896.2324,502.0
2024-04-18 12:55:00,898.23,898.23,897.24,897.24,300.0,895.8135,895.8135,894.8262,894.8262,300.0
2024-04-18 13:00:00,897.71,898.1,897.71,898.08,300.0,895.2949,895.6839,895.2949,895.6639,300.0
2024-04-18 13:05:00,898.08,898.08,898.08,898.08,0.0,895.6639,895.6639,895.6639,895.6639,0.0
2024-04-18 13:10:00,898.37,898.54,897.94,898.2,2323.0,895.9531,896.1227,895.5243,895.7836,2323.0
2024-04-18 13:15:00,897.75,897.75,897.4,897.5,600.0,895.3348,895.3348,894.9858,895.0855,600.0
2024-04-18 13:20:00,897.66,897.66,897.5,897.5,200.0,895.2451,895.2451,895.0855,895.0855,200.0
2024-04-18 13:25:00,897.12,898.5,897.12,898.5,847.0,894.7065,896.0828,894.7065,896.0828,847.0
2024-04-18 13:30:00,897.93,898.13,897.67,898.1,813.0,895.5143,895.7138,895.255,895.6839,813.0
2024-04-18 13:35:00,897.19,898.0,897.19,898.0,500.0,894.7763,895.5841,894.7763,895.5841,500.0
2024-04-18 13:40:00,898.17,898.17,897.02,897.02,665.0,895.7537,895.7537,894.6068,894.6068,665.0
2024-04-18 13:45:00,897.6,897.77,897.6,897.77,309.0,895.1852,895.3548,895.1852,895.3548,309.0
2024-04-18 13:50:00,898.31,898.31,896.93,897.01,1500.0,895.8933,895.8933,894.517,894.5968,1500.0
2024-04-18 13:55:00,897.2,897.2,897.19,897.2,200.0,894.7863,894.7863,894.7763,894.7863,200.0
2024-04-18 14:00:00,896.85,897.7,896.44,897.7,500.0,894.4372,895.2849,894.0283,895.2849,500.0
2024-04-18 14:05:00,897.82,897.82,897.33,897.33,218.0,895.4046,895.4046,894.9159,894.9159,218.0
2024-04-18 14:10:00,897.66,899.58,897.62,898.29,3774.0,895.2451,897.1599,895.2052,895.8734,3774.0
2024-04-18 14:15:00,898.44,898.86,898.29,898.65,400.0,896.023,896.4418,895.8734,896.2324,400.0
2024-04-18 14:20:00,898.07,898.81,898.02,898.81,900.0,895.654,896.392,895.6041,896.392,900.0
2024-04-18 14:25:00,899.05,899.05,897.75,897.75,400.0,896.6313,896.6313,895.3348,895.3348,400.0
2024-04-18 14:30:00,897.52,897.53,896.75,896.9,900.0,895.1054,895.1154,894.3375,894.4871,900.0
2024-04-18 14:35:00,897.04,897.04,897.03,897.04,160.0,894.6267,894.6267,894.6167,894.6267,160.0
2024-04-18 14:40:00,897.99,898.7,897.56,898.4,800.0,895.5742,896.2823,895.1453,895.9831,800.0
2024-04-18 14:45:00,898.7,898.7,896.25,897.06,7439.0,896.2823,896.2823,893.8388,894.6467,7439.0
2024-04-18 14:50:00,897.07,897.78,896.7,897.76,650.0,894.6566,895.3647,894.2876,895.3448,650.0
2024-04-18 14:55:00,897.06,897.75,897.05,897.06,400.0,894.6467,895.3348,894.6367,894.6467,400.0
2024-04-18 15:00:00,897.31,898.03,897.3,897.64,1400.0,894.896,895.6141,894.886,895.2251,1400.0
2024-04-18 15:05:00,897.06,897.62,896.95,897.62,1200.0,894.6467,895.2052,894.537,895.2052,1200.0
2024-04-18 15:10:00,897.43,897.73,897.43,897.55,1300.0,895.0157,895.3149,895.0157,895.1354,1300.0
2024-04-18 15:15:00,897.48,898.02,896.81,896.92,2322.0,895.0655,895.6041,894.3973,894.507,2322.0
2024-04-18 15:20:00,896.92,897.85,896.91,897.39,900.0,894.507,895.4345,894.4971,894.9758,900.0
2024-04-18 15:25:00,897.61,897.61,897.08,897.09,1500.0,895.1952,895.1952,894.6666,894.6766,1500.0
2024-04-18 15:30:00,897.49,898.5,897.48,897.98,2293.0,895.0755,896.0828,895.0655,895.5642,2293.0
2024-04-18 15:35:00,897.97,898.09,897.54,897.54,900.0,895.5542,895.6739,895.1254,895.1254,900.0
2024-04-18 15:40:00,897.37,897.6,896.84,897.57,1300.0,894.9558,895.1852,894.4273,895.1553,1300.0
2024-04-18 15:45:00,897.63,897.72,894.93,896.0,3488.0,895.2151,895.3049,892.5224,893.5895,3488.0
2024-04-18 15:50:00,896.43,897.18,893.11,894.16,6070.0,894.0184,894.7663,890.7073,891.7545,6070.0
2024-04-18 15:55:00,893.62,894.79,893.17,893.5,14378.0,891.2159,892.3828,890.7671,891.0962,14378.0
2024-04-19 09:30:00,912.25,920.73,907.03,909.02,42767.0,909.7958,918.253,904.5898,906.5745,42767.0
2024-04-19 09:35:00,906.95,910.81,903.29,906.62,6159.0,904.5101,908.3597,900.8599,904.1809,6159.0
2024-04-19 09:40:00,905.67,910.77,903.43,909.42,7496.0,903.2335,908.3198,900.9995,906.9734,7496.0
2024-04-19 09:45:00,909.13,909.13,903.81,903.81,3061.0,906.6842,906.6842,901.3785,901.3785,3061.0
2024-04-19 09:50:00,904.17,905.58,904.08,905.27,1200.0,901.7375,903.1437,901.6478,902.8346,1200.0
2024-04-19 09:55:00,904.85,904.85,899.78,899.78,2074.0,902.4157,902.4157,897.3594,897.3594,2074.0
2024-04-19 10:00:00,899.78,900.78,899.77,900.78,400.0,897.3594,898.3567,897.3494,898.3567,400.0
2024-04-19 10:05:00,901.69,903.3,900.57,903.19,2520.0,899.2642,900.8699,898.1472,900.7602,2520.0
2024-04-19 10:10:00,902.97,902.97,899.14,899.14,11126.0,900.5408,900.5408,896.7211,896.7211,11126.0
2024-04-19 10:15:00,900.15,901.86,897.96,897.96,2234.0,897.7284,899.4338,895.5442,895.5442,2234.0
2024-04-19 10:20:00,897.65,898.85,896.83,897.16,2499.0,895.2351,896.4319,894.4173,894.7464,2499.0
2024-04-19 10:25:00,896.8,898.5,896.8,898.5,1868.0,894.3874,896.0828,894.3874,896.0828,1868.0
2024-04-19 10:30:00,897.68,897.68,896.47,896.47,700.0,895.265,895.265,894.0583,894.0583,700.0
2024-04-19 10:35:00,896.42,897.35,896.11,897.0,1220.0,894.0084,894.9359,893.6992,894.5868,1220.0
2024-04-19 10:40:00,897.69,898.23,896.98,896.98,2930.0,895.275,895.8135,894.5669,894.5669,2930.0
2024-04-19 10:45:00,897.51,897.51,894.92,895.01,1500.0,895.0955,895.0955,892.5124,892.6022,1500.0
2024-04-19 10:50:00,894.44,895.26,893.3,895.24,1513.0,892.0337,892.8515,890.8968,892.8316,1513.0
2024-04-19 10:55:00,895.26,895.26,895.25,895.26,100.0,892.8515,892.8515,892.8415,892.8515,100.0
2024-04-19 11:00:00,894.66,894.66,894.47,894.48,720.0,892.2531,892.2531,892.0636,892.0736,720.0
2024-04-19 11:05:00,895.13,895.54,895.09,895.11,2167.0,892.7219,893.1308,892.682,892.7019,2167.0
2024-04-19 11:10:00,894.3,894.61,894.3,894.61,500.0,891.8941,892.2033,891.8941,892.2033,500.0
2024-04-19 11:15:00,894.72,894.72,893.82,894.14,510.0,892.313,892.313,891.4154,891.7345,510.0
2024-04-19 11:20:00,893.47,893.47,891.67,892.21,1600.0,891.0663,891.0663,889.2712,889.8097,1600.0
2024-04-19 11:25:00,891.93,891.93,891.68,891.69,200.0,889.5305,889.5305,889.2811,889.2911,200.0
2024-04-19 11:30:00,891.89,891.89,891.83,891.83,405.0,889.4906,889.4906,889.4307,889.4307,405.0
2024-04-19 11:35:00,892.58,893.49,891.87,892.85,1400.0,890.1787,891.0863,889.4706,890.448,1400.0
2024-04-19 11:40:00,893.49,894.01,893.08,893.08,900.0,891.0863,891.6049,890.6774,890.6774,900.0
2024-04-19 11:45:00,892.26,892.59,892.26,892.59,685.0,889.8596,890.1887,889.8596,890.1887,685.0
2024-04-19 11:50:00,891.65,892.49,891.61,892.34,550.0,889.2512,890.089,889.2113,889.9394,550.0
2024-04-19 11:55:00,891.67,891.67,891.67,891.67,100.0,889.2712,889.2712,889.2712,889.2712,100.0
2024-04-19 12:00:00,892.35,893.13,892.24,892.53,800.0,889.9493,890.7272,889.8396,890.1289,800.0
2024-04-19 12:05:00,891.95,891.95,891.92,891.92,300.0,889.5504,889.5504,889.5205,889.5205,300.0
2024-04-19 12:10:00,892.31,893.2,892.31,892.51,2031.0,889.9094,890.7971,889.9094,890.1089,2031.0
2024-04-19 12:15:00,893.69,893.75,892.97,893.02,2655.0,891.2857,891.3456,890.5677,890.6175,2655.0
2024-04-19 12:20:00,892.08,892.08,892.08,892.08,100.0,889.6801,889.6801,889.6801,889.6801,100.0
2024-04-19 12:25:00,892.21,892.21,892.19,892.2,221.0,889.8097,889.8097,889.7898,889.7997,221.0
2024-04-19 12:30:00,892.82,892.82,892.81,892.82,200.0,890.4181,890.4181,890.4081,890.4181,200.0
2024-04-19 12:35:00,893.63,893.63,893.37,893.62,400.0,891.2259,891.2259,890.9666,891.2159,400.0
2024-04-19 12:40:00,893.54,893.86,893.54,893.86,509.0,891.1361,891.4553,891.1361,891.4553,509.0
2024-04-19 12:45:00,893.86,893.86,893.86,893.86,0.0,891.4553,891.4553,891.4553,891.4553,0.0
2024-04-19 12:50:00,895.57,896.5,894.86,896.5,1100.0,893.1607,894.0882,892.4526,894.0882,1100.0
2024-04-19 12:55:00,895.87,895.87,894.15,894.15,2331.0,893.4599,893.4599,891.7445,891.7445,2331.0
2024-04-19 13:00:00,894.08,894.38,894.08,894.37,700.0,891.6747,891.9739,891.6747,891.9639,700.0
2024-04-19 13:05:00,893.68,894.96,893.68,894.33,500.0,891.2758,892.5523,891.2758,891.924,500.0
2024-04-19 13:10:00,893.84,893.84,893.84,893.84,100.0,891.4353,891.4353,891.4353,891.4353,100.0
2024-04-19 13:15:00,894.87,895.46,894.36,895.1,600.0,892.4626,893.051,891.9539,892.6919,600.0
2024-04-19 13:20:00,894.31,894.35,893.86,893.86,400.0,891.9041,891.944,891.4553,891.4553,400.0
2024-04-19 13:25:00,894.06,894.77,893.91,893.91,1050.0,891.6547,892.3628,891.5051,891.5051,1050.0
2024-04-19 13:30:00,894.07,894.34,894.07,894.34,350.0,891.6647,891.934,891.6647,891.934,350.0
2024-04-19 13:35:00,894.34,894.34,894.34,894.34,0.0,891.934,891.934,891.934,891.934,0.0
2024-04-19 13:40:00,893.94,894.23,893.63,893.63,900.0,891.5351,891.8243,891.2259,891.2259,900.0
2024-04-19 13:45:00,893.72,893.73,893.72,893.73,300.0,891.3157,891.3256,891.3157,891.3256,300.0
2024-04-19 13:50:00,893.72,893.98,893.2,893.98,891.0,891.3157,891.575,890.7971,891.575,891.0
2024-04-19 13:55:00,894.56,894.56,894.16,894.28,500.0,892.1534,892.1534,891.7545,891.8741,500.0
2024-04-19 14:00:00,893.66,893.66,891.46,892.05,1248.0,891.2558,891.2558,889.0617,889.6501,1248.0
2024-04-19 14:05:00,891.98,892.72,891.95,892.72,1035.0,889.5803,890.3183,889.5504,890.3183,1035.0
2024-04-19 14:10:00,892.72,892.72,892.72,892.72,0.0,890.3183,890.3183,890.3183,890.3183,0.0
2024-04-19 14:15:00,893.32,895.01,893.31,893.9,1239.0,890.9167,892.6022,890.9068,891.4952,1239.0
2024-04-19 14:20:00,894.55,895.04,893.96,894.67,1858.0,892.1434,892.6321,891.555,892.2631,1858.0
2024-04-19 14:25:00,894.48,894.48,893.32,893.8,953.0,892.0736,892.0736,890.9167,891.3954,953.0
2024-04-19 14:30:00,894.4,894.4,893.44,893.44,332.0,891.9938,891.9938,891.0364,891.0364,332.0
2024-04-19 14:35:00,892.77,893.48,892.76,892.76,1249.0,890.3682,891.0763,890.3582,890.3582,1249.0
2024-04-19 14:40:00,893.33,893.39,892.9,893.26,848.0,890.9267,890.9865,890.4979,890.8569,848.0
2024-04-19 14:45:00,893.09,893.84,892.9,893.84,900.0,890.6873,891.4353,890.4979,891.4353,900.0
2024-04-19 14:50:00,893.81,894.42,893.05,893.74,600.0,891.4054,892.0138,890.6475,891.3356,600.0
2024-04-19 14:55:00,893.94,894.59,893.26,893.26,1300.0,891.5351,892.1833,890.8569,890.8569,1300.0
2024-04-19 15:00:00,893.18,893.7,891.95,893.42,1627.0,890.7771,891.2957,889.5504,891.0165,1627.0
2024-04-19 15:05:00,893.91,894.11,893.88,893.88,543.0,891.5051,891.7046,891.4752,891.4752,543.0
2024-04-19 15:10:00,893.88,894.17,892.85,893.94,3233.0,891.4752,891.7644,890.448,891.5351,3233.0
2024-04-19 15:15:00,894.07,894.61,893.69,893.77,1157.0,891.6647,892.2033,891.2857,891.3655,1157.0
2024-04-19 15:20:00,894.0,894.82,893.32,894.31,1519.0,891.5949,892.4127,890.9167,891.9041,1519.0
2024-04-19 15:25:00,894.34,894.72,893.84,894.08,3745.0,891.934,892.313,891.4353,891.6747,3745.0
2024-04-19 15:30:00,895.15,895.15,893.47,894.61,2065.0,892.7418,892.7418,891.0663,892.2033,2065.0
2024-04-19 15:35:00,894.21,894.46,892.61,894.03,3250.0,891.8043,892.0537,890.2086,891.6248,3250.0
2024-04-19 15:40:00,893.73,894.07,892.8,892.91,2937.0,891.3256,891.6647,890.3981,890.5078,2937.0
2024-04-19 15:45:00,893.03,894.45,892.38,893.98,4148.0,890.6275,892.0437,889.9793,891.575,4148.0
2024-04-19 15:50:00,893.55,895.3,893.09,894.2,10944.0,891.1461,892.8914,890.6873,891.7944,10944.0
2024-04-19 15:55:00,894.46,896.96,894.46,896.82,17303.0,892.0537,894.5469,892.0537,894.4073,17303.0
2024-04-22 09:30:00,904.54,904.54,902.0,902.0,4585.0,902.1065,902.1065,899.5734,899.5734,4585.0
2024-04-22 09:35:00,901.66,901.66,899.95,900.95,1250.0,899.2343,899.2343,897.5289,898.5262,1250.0
2024-04-22 09:40:00,900.0,901.04,900.0,901.04,300.0,897.5788,898.616,897.5788,898.616,300.0
2024-04-22 09:45:00,901.18,901.18,898.13,898.13,1100.0,898.7556,898.7556,895.7138,895.7138,1100.0
2024-04-22 09:50:00,898.8,898.8,897.45,898.11,1717.0,896.382,896.382,895.0356,895.6938,1717.0
2024-04-22 09:55:00,899.38,899.38,899.38,899.38,100.0,896.9604,896.9604,896.9604,896.9604,100.0
2024-04-22 10:00:00,902.49,903.3,901.21,901.21,2001.0,900.0621,900.8699,898.7855,898.7855,2001.0
2024-04-22 10:05:00,900.76,903.4,900.76,902.77,413.0,898.3367,900.9696,898.3367,900.3413,413.0
2024-04-22 10:10:00,903.39,903.39,903.39,903.39,500.0,900.9596,900.9596,900.9596,900.9596,500.0
2024-04-22 10:15:00,902.63,903.6,902.08,902.73,1662.0,900.2017,901.1691,899.6532,900.3014,1662.0
2024-04-22 10:20:00,902.4,904.19,902.4,904.13,2425.0,899.9723,901.7575,899.9723,901.6976,2425.0
2024-04-22 10:25:00,905.02,905.02,904.0,904.39,1400.0,902.5853,902.5853,901.568,901.9569,1400.0
2024-04-22 10:30:00,903.69,903.69,903.68,903.68,200.0,901.2588,901.2588,901.2489,901.2489,200.0
2024-04-22 10:35:00,903.68,903.68,903.68,903.68,0.0,901.2489,901.2489,901.2489,901.2489,0.0
2024-04-22 10:40:00,905.33,905.33,904.84,904.95,500.0,902.8944,902.8944,902.4057,902.5154,500.0
2024-04-22 10:45:00,904.63,904.9,904.05,904.9,300.0,902.1963,902.4656,901.6179,902.4656,300.0
2024-04-22 10:50:00,904.11,904.7,903.42,904.7,1000.0,901.6777,902.2661,900.9896,902.2661,1000.0
2024-04-22 10:55:00,903.12,903.71,903.11,903.71,203.0,900.6904,901.2788,900.6804,901.2788,203.0
2024-04-22 11:00:00,903.43,904.86,903.43,904.27,5440.0,900.9995,902.4257,900.9995,901.8373,5440.0
2024-04-22 11:05:00,903.83,905.0,903.81,903.81,6277.0,901.3985,902.5653,901.3785,901.3785,6277.0
2024-04-22 11:10:00,903.95,903.95,901.62,901.63,1567.0,901.5181,901.5181,899.1944,899.2044,1567.0
2024-04-22 11:15:00,901.02,901.02,901.02,901.02,200.0,898.596,898.596,898.596,898.596,200.0
2024-04-22 11:20:00,902.0,902.0,900.82,900.82,471.0,899.5734,899.5734,898.3966,898.3966,471.0
2024-04-22 11:25:00,901.0,901.0,901.0,901.0,100.0,898.5761,898.5761,898.5761,898.5761,100.0
2024-04-22 11:30:00,901.0,901.0,901.0,901.0,0.0,898.5761,898.5761,898.5761,898.5761,0.0
2024-04-22 11:35:00,901.12,901.12,900.94,900.94,200.0,898.6957,898.6957,898.5162,898.5162,200.0
2024-04-22 11:40:00,901.55,901.55,901.42,901.42,408.0,899.1246,899.1246,898.9949,898.9949,408.0
2024-04-22 11:45:00,901.44,901.81,900.77,901.72,2799.0,899.0149,899.3839,898.3467,899.2941,2799.0
2024-04-22 11:50:00,901.72,901.72,901.72,901.72,0.0,899.2941,899.2941,899.2941,899.2941,0.0
2024-04-22 11:55:00,902.99,904.06,902.99,904.03,4443.0,900.5607,901.6278,900.5607,901.5979,4443.0
2024-04-22 12:00:00,904.8,905.2,904.01,904.27,3200.0,902.3658,902.7648,901.578,901.8373,3200.0
2024-04-22 12:05:00,903.56,903.56,903.27,903.27,299.0,901.1292,901.1292,900.84,900.84,299.0
2024-04-22 12:10:00,903.56,903.7,903.56,903.7,463.0,901.1292,901.2688,901.1292,901.2688,463.0
2024-04-22 12:15:00,904.07,904.38,903.77,903.77,305.0,901.6378,901.947,901.3386,901.3386,305.0
2024-04-22 12:20:00,903.9,903.91,903.1,903.18,1456.0,901.4683,901.4782,900.6704,900.7502,1456.0
2024-04-22 12:25:00,902.37,902.37,902.37,902.37,100.0,899.9424,899.9424,899.9424,899.9424,100.0
2024-04-22 12:30:00,902.68,902.68,902.67,902.68,100.0,900.2515,900.2515,900.2416,900.2515,100.0
2024-04-22 12:35:00,902.74,903.03,902.73,903.03,300.0,900.3114,900.6006,900.3014,900.6006,300.0
2024-04-22 12:40:00,904.16,904.16,903.38,903.38,2914.0,901.7276,901.7276,900.9497,900.9497,2914.0
2024-04-22 12:45:00,903.8,904.34,903.72,903.72,1300.0,901.3685,901.9071,901.2888,901.2888,1300.0
2024-04-22 12:50:00,904.27,904.27,904.27,904.27,100.0,901.8373,901.8373,901.8373,901.8373,100.0
2024-04-22 12:55:00,904.38,904.58,904.38,904.51,975.0,901.947,902.1464,901.947,902.0766,975.0
2024-04-22 13:00:00,905.43,905.43,905.41,905.41,217.0,902.9942,902.9942,902.9742,902.9742,217.0
2024-04-22 13:05:00,904.83,904.83,904.48,904.48,1220.0,902.3958,902.3958,902.0467,902.0467,1220.0
2024-04-22 13:10:00,904.42,904.54,904.42,904.54,200.0,901.9869,902.1065,901.9869,902.1065,200.0
2024-04-22 13:15:00,905.29,905.9,905.28,905.5,2739.0,902.8545,903.4629,902.8446,903.064,2739.0
2024-04-22 13:20:00,905.46,905.46,904.61,905.13,2800.0,903.0241,903.0241,902.1764,902.695,2800.0
2024-04-22 13:25:00,905.28,906.68,904.68,906.68,2705.0,902.8446,904.2408,902.2462,904.2408,2705.0
2024-04-22 13:30:00,907.0,907.03,906.49,906.97,991.0,904.5599,904.5898,904.0513,904.53,991.0
2024-04-22 13:35:00,906.91,907.31,906.91,907.31,3050.0,904.4702,904.8691,904.4702,904.8691,3050.0
2024-04-22 13:40:00,907.32,907.74,906.76,907.35,1205.0,904.8791,905.2979,904.3206,904.909,1205.0
2024-04-22 13:45:00,907.45,908.0,907.44,907.51,2096.0,905.0087,905.5572,904.9987,905.0686,2096.0
2024-04-22 13:50:00,907.5,908.44,907.5,908.44,1337.0,905.0586,905.9961,905.0586,905.9961,1337.0
2024-04-22 13:55:00,908.3,908.3,906.84,907.59,3423.0,905.8564,905.8564,904.4004,905.1483,3423.0
2024-04-22 14:00:00,907.56,907.92,907.24,907.92,1000.0,905.1184,905.4775,904.7993,905.4775,1000.0
2024-04-22 14:05:00,907.92,907.92,907.92,907.92,0.0,905.4775,905.4775,905.4775,905.4775,0.0
2024-04-22 14:10:00,908.1,908.16,907.54,908.16,1300.0,905.657,905.7168,905.0985,905.7168,1300.0
2024-04-22 14:15:00,907.73,907.73,907.73,907.73,115.0,905.288,905.288,905.288,905.288,115.0
2024-04-22 14:20:00,908.13,908.5,907.92,907.93,700.0,905.6869,906.0559,905.4775,905.4874,700.0
2024-04-22 14:25:00,908.67,908.67,908.47,908.47,300.0,906.2254,906.2254,906.026,906.026,300.0
2024-04-22 14:30:00,908.33,908.33,908.16,908.16,226.0,905.8863,905.8863,905.7168,905.7168,226.0
2024-04-22 14:35:00,908.29,908.29,907.9,907.92,600.0,905.8465,905.8465,905.4575,905.4775,600.0
2024-04-22 14:40:00,907.87,908.28,907.22,907.22,1300.0,905.4276,905.8365,904.7793,904.7793,1300.0
2024-04-22 14:45:00,907.19,907.37,907.08,907.37,600.0,904.7494,904.9289,904.6397,904.9289,600.0
2024-04-22 14:50:00,907.08,907.33,906.96,907.33,1339.0,904.6397,904.889,904.52,904.889,1339.0
2024-04-22 14:55:00,907.33,907.33,907.33,907.33,0.0,904.889,904.889,904.889,904.889,0.0
2024-04-22 15:00:00,906.99,907.0,906.83,906.88,1374.0,904.55,904.5599,904.3904,904.4403,1374.0
2024-04-22 15:05:00,906.85,907.92,906.85,907.55,796.0,904.4103,905.4775,904.4103,905.1084,796.0
2024-04-22 15:10:00,907.15,907.15,906.99,907.0,500.0,904.7095,904.7095,904.55,904.5599,500.0
2024-04-22 15:15:00,906.59,906.59,905.99,906.08,976.0,904.151,904.151,903.5526,903.6424,976.0
2024-04-22 15:20:00,905.96,906.35,905.95,906.24,1900.0,903.5227,903.9117,903.5128,903.802,1900.0
2024-04-22 15:25:00,906.26,906.36,904.35,904.85,1916.0,903.8219,903.9216,901.9171,902.4157,1916.0
2024-04-22 15:30:00,904.43,904.43,903.37,903.37,1021.0,901.9968,901.9968,900.9397,900.9397,1021.0
2024-04-22 15:35:00,902.4,902.93,902.4,902.93,356.0,899.9723,900.5009,899.9723,900.5009,356.0
2024-04-22 15:40:00,902.91,903.25,902.38,902.39,1290.0,900.4809,900.82,899.9524,899.9623,1290.0
2024-04-22 15:45:00,902.33,902.33,901.67,902.11,2649.0,899.9025,899.9025,899.2443,899.6831,2649.0
2024-04-22 15:50:00,901.49,901.63,899.6,899.94,4272.0,899.0648,899.2044,897.1798,897.5189,4272.0
2024-04-22 15:55:00,899.72,900.62,899.33,899.57,6736.0,897.2995,898.1971,896.9106,897.1499,6736.0
2024-04-23 09:30:00,905.66,908.3,905.66,908.3,3182.0,903.2235,905.8564,903.2235,905.8564,3182.0
2024-04-23 09:35:00,909.99,910.72,906.61,909.37,4536.0,907.5419,908.2699,904.171,906.9236,4536.0
2024-04-23 09:40:00,910.63,910.64,908.26,908.26,400.0,908.1802,908.1901,905.8165,905.8165,400.0
2024-04-23 09:45:00,911.0,912.2,908.77,908.77,1108.0,908.5492,909.7459,906.3252,906.3252,1108.0
2024-04-23 09:50:00,909.81,909.82,908.8,909.0,778.0,907.3624,907.3723,906.3551,906.5545,778.0
2024-04-23 09:55:00,910.49,912.74,910.49,912.74,200.0,908.0405,910.2845,908.0405,910.2845,200.0
2024-04-23 10:00:00,910.31,910.31,910.31,910.31,100.0,907.861,907.861,907.861,907.861,100.0
2024-04-23 10:05:00,910.45,911.05,908.81,908.96,1525.0,908.0006,908.599,906.3651,906.5147,1525.0
2024-04-23 10:10:00,908.28,909.44,907.42,907.43,2205.0,905.8365,906.9934,904.9788,904.9888,2205.0
2024-04-23 10:15:00,907.47,910.47,907.18,910.47,1460.0,905.0287,908.0206,904.7394,908.0206,1460.0
2024-04-23 10:20:00,908.02,909.91,908.02,909.91,800.0,905.5772,907.4621,905.5772,907.4621,800.0
2024-04-23 10:25:00,910.03,910.21,909.16,909.16,420.0,907.5818,907.7613,906.7141,906.7141,420.0
2024-04-23 10:30:00,908.56,909.77,908.26,908.26,700.0,906.1157,907.3225,905.8165,905.8165,700.0
2024-04-23 10:35:00,909.75,909.76,909.75,909.75,167.0,907.3025,907.3125,907.3025,907.3025,167.0
2024-04-23 10:40:00,909.75,909.75,909.75,909.75,0.0,907.3025,907.3025,907.3025,907.3025,0.0
2024-04-23 10:45:00,908.13,909.27,907.96,908.94,1100.0,905.6869,906.8238,905.5173,906.4947,1100.0
2024-04-23 10:50:00,909.0,909.04,908.39,908.39,2000.0,906.5545,906.5944,905.9462,905.9462,2000.0
2024-04-23 10:55:00,908.63,908.63,907.38,908.6,2200.0,906.1855,906.1855,904.9389,906.1556,2200.0
2024-04-23 11:00:00,908.6,908.6,905.98,906.25,2800.0,906.1556,906.1556,903.5427,903.8119,2800.0
2024-04-23 11:05:00,906.64,906.7,906.64,906.7,400.0,904.2009,904.2607,904.2009,904.2607,400.0
2024-04-23 11:10:00,907.15,908.78,906.87,908.78,831.0,904.7095,906.3351,904.4303,906.3351,831.0
2024-04-23 11:15:00,907.53,907.53,907.5,907.5,1100.0,905.0885,905.0885,905.0586,905.0586,1100.0
2024-04-23 11:20:00,907.5,907.5,907.5,907.5,0.0,905.0586,905.0586,905.0586,905.0586,0.0
2024-04-23 11:25:00,906.87,907.1,906.2,906.44,1308.0,904.4303,904.6597,903.7621,904.0014,1308.0
2024-04-23 11:30:00,906.23,906.33,903.83,903.83,1453.0,903.792,903.8917,901.3985,901.3985,1453.0
2024-04-23 11:35:00,904.18,907.18,904.17,907.18,6305.0,901.7475,904.7394,901.7375,904.7394,6305.0
2024-04-23 11:40:00,906.3,906.3,905.46,905.46,1050.0,903.8618,903.8618,903.0241,903.0241,1050.0
2024-04-23 11:45:00,905.25,905.25,905.15,905.15,300.0,902.8146,902.8146,902.7149,902.7149,300.0
2024-04-23 11:50:00,905.39,905.53,904.64,904.93,400.0,902.9543,903.0939,902.2063,902.4955,400.0
2024-04-23 11:55:00,904.93,904.93,904.93,904.93,0.0,902.4955,902.4955,902.4955,902.4955,0.0
2024-04-23 12:00:00,905.52,905.52,904.41,904.41,400.0,903.0839,903.0839,901.9769,901.9769,400.0
2024-04-23 12:05:00,904.29,904.63,904.12,904.31,775.0,901.8572,902.1963,901.6877,901.8772,775.0
2024-04-23 12:10:00,904.09,904.82,904.09,904.55,560.0,901.6578,902.3858,901.6578,902.1165,560.0
2024-04-23 12:15:00,904.67,904.94,904.3,904.94,1714.0,902.2362,902.5055,901.8672,902.5055,1714.0
2024-04-23 12:20:00,904.81,904.81,904.6,904.6,344.0,902.3758,902.3758,902.1664,902.1664,344.0
2024-04-23 12:25:00,904.66,905.12,904.38,905.12,800.0,902.2262,902.685,901.947,902.685,800.0
2024-04-23 12:30:00,904.72,904.72,904.72,904.72,100.0,902.2861,902.2861,902.2861,902.2861,100.0
2024-04-23 12:35:00,904.71,905.21,904.71,905.21,300.0,902.2761,902.7747,902.2761,902.7747,300.0
2024-04-23 12:40:00,906.1,906.1,905.9,906.1,300.0,903.6623,903.6623,903.4629,903.6623,300.0
2024-04-23 12:45:00,905.89,905.89,905.89,905.89,100.0,903.4529,903.4529,903.4529,903.4529,100.0
2024-04-23 12:50:00,906.61,907.96,906.6,907.96,3567.0,904.171,905.5173,904.161,905.5173,3567.0
2024-04-23 12:55:00,908.42,908.42,908.32,908.32,335.0,905.9761,905.9761,905.8764,905.8764,335.0
2024-04-23 13:00:00,909.85,909.85,908.75,909.42,382.0,907.4023,907.4023,906.3052,906.9734,382.0
2024-04-23 13:05:00,909.42,909.42,909.42,909.42,0.0,906.9734,906.9734,906.9734,906.9734,0.0
2024-04-23 13:10:00,909.41,909.41,909.41,909.41,100.0,906.9634,906.9634,906.9634,906.9634,100.0
2024-04-23 13:15:00,908.06,908.17,907.99,908.03,900.0,905.6171,905.7268,905.5473,905.5872,900.0
2024-04-23 13:20:00,908.43,908.57,908.43,908.57,200.0,905.9861,906.1257,905.9861,906.1257,200.0
2024-04-23 13:25:00,908.53,908.54,907.5,907.5,700.0,906.0858,906.0958,905.0586,905.0586,700.0
2024-04-23 13:30:00,907.52,908.12,907.52,908.12,248.0,905.0785,905.6769,905.0785,905.6769,248.0
2024-04-23 13:35:00,908.18,908.24,908.18,908.24,300.0,905.7368,905.7966,905.7368,905.7966,300.0
2024-04-23 13:40:00,908.81,909.7,908.81,909.7,700.0,906.3651,907.2527,906.3651,907.2527,700.0
2024-04-23 13:45:00,908.58,909.45,908.49,909.45,300.0,906.1357,907.0033,906.0459,907.0033,300.0
2024-04-23 13:50:00,909.45,909.45,909.45,909.45,100.0,907.0033,907.0033,907.0033,907.0033,100.0
2024-04-23 13:55:00,910.45,910.45,910.44,910.45,100.0,908.0006,908.0006,907.9907,908.0006,100.0
2024-04-23 14:00:00,909.48,909.48,908.74,908.74,287.0,907.0333,907.0333,906.2952,906.2952,287.0
2024-04-23 14:05:00,909.68,909.68,908.99,909.0,227.0,907.2327,907.2327,906.5446,906.5545,227.0
2024-04-23 14:10:00,908.91,909.42,908.9,909.42,265.0,906.4648,906.9734,906.4548,906.9734,265.0
2024-04-23 14:15:00,908.34,908.34,908.34,908.34,400.0,905.8963,905.8963,905.8963,905.8963,400.0
2024-04-23 14:20:00,908.85,909.58,908.8,909.05,506.0,906.405,907.133,906.3551,906.6044,506.0
2024-04-23 14:25:00,909.1,909.1,908.6,909.03,1333.0,906.6543,906.6543,906.1556,906.5845,1333.0
2024-04-23 14:30:00,909.03,910.4,909.03,909.93,900.0,906.5845,907.9508,906.5845,907.482,900.0
2024-04-23 14:35:00,910.03,910.47,910.03,910.47,347.0,907.5818,908.0206,907.5818,908.0206,347.0
2024-04-23 14:40:00,910.5,910.93,910.5,910.57,600.0,908.0505,908.4794,908.0505,908.1203,600.0
2024-04-23 14:45:00,910.91,911.55,910.41,911.55,746.0,908.4594,909.0977,907.9608,909.0977,746.0
2024-04-23 14:50:00,911.1,911.73,910.89,910.9,2246.0,908.6489,909.2772,908.4395,908.4494,2246.0
2024-04-23 14:55:00,910.95,911.43,910.95,911.42,250.0,908.4993,908.978,908.4993,908.968,250.0
2024-04-23 15:00:00,910.8,911.48,910.72,910.86,1533.0,908.3497,909.0279,908.2699,908.4095,1533.0
2024-04-23 15:05:00,911.18,911.19,910.84,910.94,1455.0,908.7287,908.7387,908.3896,908.4893,1455.0
2024-04-23 15:10:00,911.22,911.22,910.84,911.2,600.0,908.7686,908.7686,908.3896,908.7486,600.0
2024-04-23 15:15:00,910.99,910.99,909.27,909.27,3100.0,908.5392,908.5392,906.8238,906.8238,3100.0
2024-04-23 15:20:00,908.8,908.8,908.11,908.46,1089.0,906.3551,906.3551,905.6669,906.016,1089.0
2024-04-23 15:25:00,908.54,909.25,908.44,908.44,1100.0,906.0958,906.8039,905.9961,905.9961,1100.0
2024-04-23 15:30:00,907.76,907.87,907.65,907.87,300.0,905.3179,905.4276,905.2082,905.4276,300.0
2024-04-23 15:35:00,908.08,908.21,907.65,908.14,2013.0,905.637,905.7667,905.2082,905.6969,2013.0
2024-04-23 15:40:00,908.16,908.16,907.47,907.89,1100.0,905.7168,905.7168,905.0287,905.4475,1100.0
2024-04-23 15:45:00,907.81,907.81,907.02,907.02,1949.0,905.3677,905.3677,904.5799,904.5799,1949.0
2024-04-23 15:50:00,906.87,908.58,906.67,908.06,3045.0,904.4303,906.1357,904.2308,905.6171,3045.0
2024-04-23 15:55:00,908.15,908.15,906.5,906.88,5362.0,905.7068,905.7068,904.0613,904.4403,5362.0
2024-04-24 09:30:00,906.9,906.9,905.23,905.88,6132.0,904.4602,904.4602,902.7947,903.4429,6132.0
2024-04-24 09:35:00,905.16,906.76,904.41,904.41,5404.0,902.7249,904.3206,901.9769,901.9769,5404.0
2024-04-24 09:40:00,905.31,910.78,905.0,910.18,2940.0,902.8745,908.3298,902.5653,907.7314,2940.0
2024-04-24 09:45:00,910.37,912.19,909.36,912.07,1367.0,907.9209,909.736,906.9136,909.6163,1367.0
2024-04-24 09:50:00,912.29,912.87,912.23,912.79,1000.0,909.8357,910.4141,909.7759,910.3344,1000.0
2024-04-24 09:55:00,913.46,913.46,913.46,913.46,100.0,911.0025,911.0025,911.0025,911.0025,100.0
2024-04-24 10:00:00,913.67,915.7,913.67,914.89,2453.0,911.212,913.2365,911.212,912.4287,2453.0
2024-04-24 10:05:00,914.62,915.63,914.15,914.5,1266.0,912.1594,913.1667,911.6907,912.0398,1266.0
2024-04-24 10:10:00,914.1,915.69,914.1,915.69,500.0,911.6408,913.2265,911.6408,913.2265,500.0
2024-04-24 10:15:00,914.56,915.28,914.32,915.28,660.0,912.0996,912.8177,911.8602,912.8177,660.0
2024-04-24 10:20:00,914.26,914.26,914.21,914.21,246.0,911.8004,911.8004,911.7505,911.7505,246.0
2024-04-24 10:25:00,913.48,914.59,913.48,914.59,200.0,911.0225,912.1295,911.0225,912.1295,200.0
2024-04-24 10:30:00,913.44,914.98,913.3,914.91,2716.0,910.9826,912.5185,910.843,912.4486,2716.0
2024-04-24 10:35:00,914.43,914.43,913.36,913.36,1634.0,911.9699,911.9699,910.9028,910.9028,1634.0
2024-04-24 10:40:00,913.2,913.2,912.09,912.42,400.0,910.7432,910.7432,909.6362,909.9653,400.0
2024-04-24 10:45:00,912.16,912.16,912.13,912.13,300.0,909.706,909.706,909.6761,909.6761,300.0
2024-04-24 10:50:00,911.34,913.06,909.21,909.22,2097.0,908.8883,910.6036,906.764,906.774,2097.0
2024-04-24 10:55:00,909.94,910.66,909.65,910.5,923.0,907.492,908.2101,907.2028,908.0505,923.0
2024-04-24 11:00:00,910.51,912.64,910.51,911.98,2580.0,908.0605,910.1848,908.0605,909.5265,2580.0
2024-04-24 11:05:00,912.1,912.1,910.54,910.71,1461.0,909.6462,909.6462,908.0904,908.2599,1461.0
2024-04-24 11:10:00,910.87,911.02,910.87,911.02,200.0,908.4195,908.5691,908.4195,908.5691,200.0
2024-04-24 11:15:00,911.55,911.55,911.3,911.3,700.0,909.0977,909.0977,908.8484,908.8484,700.0
2024-04-24 11:20:00,911.67,912.66,911.64,912.66,500.0,909.2174,910.2047,909.1874,910.2047,500.0
2024-04-24 11:25:00,912.7,913.76,912.69,912.95,800.0,910.2446,911.3017,910.2346,910.4939,800.0
2024-04-24 11:30:00,912.32,912.32,910.7,910.7,2095.0,909.8656,909.8656,908.25,908.25,2095.0
2024-04-24 11:35:00,911.53,911.53,910.55,910.55,1040.0,909.0777,909.0777,908.1004,908.1004,1040.0
2024-04-24 11:40:00,910.16,910.16,908.5,908.52,1135.0,907.7114,907.7114,906.0559,906.0758,1135.0
2024-04-24 11:45:00,908.43,908.43,908.42,908.43,100.0,905.9861,905.9861,905.9761,905.9861,100.0
2024-04-24 11:50:00,908.28,908.75,907.72,908.75,1588.0,905.8365,906.3052,905.278,906.3052,1588.0
2024-04-24 11:55:00,908.7,910.03,908.7,910.01,800.0,906.2554,907.5818,906.2554,907.5618,800.0
2024-04-24 12:00:00,910.4,910.4,910.0,910.0,300.0,907.9508,907.9508,907.5519,907.5519,300.0
2024-04-24 12:05:00,909.97,910.56,909.92,910.42,1438.0,907.5219,908.1104,907.4721,907.9707,1438.0
2024-04-24 12:10:00,910.43,910.43,908.95,909.14,2406.0,907.9807,907.9807,906.5047,906.6942,2406.0
2024-04-24 12:15:00,909.67,909.72,909.03,909.55,467.0,907.2227,907.2726,906.5845,907.1031,467.0
2024-04-24 12:20:00,909.55,909.55,909.55,909.55,0.0,907.1031,907.1031,907.1031,907.1031,0.0
2024-04-24 12:25:00,909.72,909.87,909.64,909.77,2045.0,907.2726,907.4222,907.1928,907.3225,2045.0
2024-04-24 12:30:00,909.32,909.32,909.32,909.32,100.0,906.8737,906.8737,906.8737,906.8737,100.0
2024-04-24 12:35:00,909.61,910.28,909.05,909.1,2550.0,907.1629,907.8311,906.6044,906.6543,2550.0
2024-04-24 12:40:00,909.42,909.42,909.0,909.0,674.0,906.9734,906.9734,906.5545,906.5545,674.0
2024-04-24 12:45:00,908.82,909.4,908.82,909.4,300.0,906.375,906.9535,906.375,906.9535,300.0
2024-04-24 12:50:00,909.49,909.5,909.12,909.13,400.0,907.0432,907.0532,906.6742,906.6842,400.0
2024-04-24 12:55:00,909.5,909.5,907.5,907.57,1609.0,907.0532,907.0532,905.0586,905.1284,1609.0
2024-04-24 13:00:00,906.83,907.52,906.82,907.52,700.0,904.3904,905.0785,904.3804,905.0785,700.0
2024-04-24 13:05:00,907.57,907.57,907.56,907.57,300.0,905.1284,905.1284,905.1184,905.1284,300.0
2024-04-24 13:10:00,907.6,908.22,907.6,908.22,800.0,905.1583,905.7766,905.1583,905.7766,800.0
2024-04-24 13:15:00,908.08,908.8,907.93,908.49,1100.0,905.637,906.3551,905.4874,906.0459,1100.0
2024-04-24 13:20:00,908.31,910.0,908.3,908.99,3100.0,905.8664,907.5519,905.8564,906.5446,3100.0
2024-04-24 13:25:00,908.98,909.48,908.97,909.48,300.0,906.5346,907.0333,906.5246,907.0333,300.0
2024-04-24 13:30:00,909.54,909.58,909.53,909.58,500.0,907.0931,907.133,907.0831,907.133,500.0
2024-04-24 13:35:00,909.6,910.49,909.59,910.49,900.0,907.1529,908.0405,907.143,908.0405,900.0
2024-04-24 13:40:00,910.06,910.78,910.06,910.33,1800.0,907.6117,908.3298,907.6117,907.881,1800.0
2024-04-24 13:45:00,910.83,911.96,910.81,911.96,800.0,908.3796,909.5066,908.3597,909.5066,800.0
2024-04-24 13:50:00,911.4,912.5,911.39,912.21,722.0,908.9481,910.0451,908.9381,909.7559,722.0
2024-04-24 13:55:00,912.22,913.35,912.22,913.35,3800.0,909.7659,910.8928,909.7659,910.8928,3800.0
2024-04-24 14:00:00,913.4,913.4,911.76,913.22,2391.0,910.9427,910.9427,909.3071,910.7632,2391.0
2024-04-24 14:05:00,911.35,911.35,911.34,911.35,200.0,908.8982,908.8982,908.8883,908.8982,200.0
2024-04-24 14:10:00,910.41,911.09,910.07,910.07,1000.0,907.9608,908.6389,907.6217,907.6217,1000.0
2024-04-24 14:15:00,910.07,910.25,909.08,909.31,1300.0,907.6217,907.8012,906.6343,906.8637,1300.0
2024-04-24 14:20:00,909.63,909.77,909.54,909.55,700.0,907.1829,907.3225,907.0931,907.1031,700.0
2024-04-24 14:25:00,909.52,909.52,909.13,909.33,700.0,907.0731,907.0731,906.6842,906.8837,700.0
2024-04-24 14:30:00,909.66,910.81,909.66,910.81,732.0,907.2128,908.3597,907.2128,908.3597,732.0
2024-04-24 14:35:00,909.99,911.45,909.98,911.45,1000.0,907.5419,908.998,907.5319,908.998,1000.0
2024-04-24 14:40:00,911.1,911.1,910.93,910.93,400.0,908.6489,908.6489,908.4794,908.4794,400.0
2024-04-24 14:45:00,910.89,911.27,910.86,911.26,695.0,908.4395,908.8184,908.4095,908.8085,695.0
2024-04-24 14:50:00,911.24,911.25,910.76,911.08,1100.0,908.7885,908.7985,908.3098,908.629,1100.0
2024-04-24 14:55:00,910.88,911.21,910.88,910.94,400.0,908.4295,908.7586,908.4295,908.4893,400.0
2024-04-24 15:00:00,911.27,911.41,908.4,908.4,1866.0,908.8184,908.9581,905.9562,905.9562,1866.0
2024-04-24 15:05:00,908.55,908.55,907.61,907.62,600.0,906.1058,906.1058,905.1683,905.1783,600.0
2024-04-24 15:10:00,907.73,907.94,907.46,907.94,700.0,905.288,905.4974,905.0187,905.4974,700.0
2024-04-24 15:15:00,907.8,908.5,907.79,908.5,400.0,905.3578,906.0559,905.3478,906.0559,400.0
2024-04-24 15:20:00,907.58,908.31,907.57,908.28,1379.0,905.1384,905.8664,905.1284,905.8365,1379.0
2024-04-24 15:25:00,908.26,908.34,908.26,908.34,400.0,905.8165,905.8963,905.8165,905.8963,400.0
2024-04-24 15:30:00,908.23,908.23,907.96,908.15,849.0,905.7866,905.7866,905.5173,905.7068,849.0
2024-04-24 15:35:00,908.66,909.08,908.31,908.31,1400.0,906.2155,906.6343,905.8664,905.8664,1400.0
2024-04-24 15:40:00,908.15,909.53,908.14,909.1,1300.0,905.7068,907.0831,905.6969,906.6543,1300.0
2024-04-24 15:45:00,909.1,909.41,908.34,908.44,1881.0,906.6543,906.9634,905.8963,905.9961,1881.0
2024-04-24 15:50:00,908.22,909.01,907.97,908.83,2443.0,905.7766,906.5645,905.5273,906.385,2443.0
2024-04-24 15:55:00,908.57,908.57,906.55,906.55,9329.0,906.1257,906.1257,904.1111,904.1111,9329.0
2024-04-25 09:30:00,911.09,915.0,909.41,912.62,8360.0,908.6389,912.5384,906.9634,910.1648,8360.0
2024-04-25 09:35:00,909.0,911.01,892.77,896.0,14773.0,906.5545,908.5591,890.3682,893.5895,14773.0
2024-04-25 09:40:00,893.98,896.47,893.95,894.57,8780.0,891.575,894.0583,891.545,892.1634,8780.0
2024-04-25 09:45:00,894.99,895.79,892.01,895.63,7953.0,892.5822,893.3801,889.6103,893.2205,7953.0
2024-04-25 09:50:00,896.59,896.59,895.1,896.02,1672.0,894.1779,894.1779,892.6919,893.6095,1672.0
2024-04-25 09:55:00,895.37,895.59,892.99,895.42,4175.0,892.9612,893.1806,890.5876,893.0111,4175.0
2024-04-25 10:00:00,895.42,896.45,891.9,892.17,4158.0,893.0111,894.0383,889.5006,889.7698,4158.0
2024-04-25 10:05:00,891.54,892.47,887.4,887.81,4550.0,889.1415,890.069,885.0127,885.4216,4550.0
2024-04-25 10:10:00,888.65,889.94,887.38,888.36,4219.0,886.2593,887.5458,884.9927,885.9701,4219.0
2024-04-25 10:15:00,887.45,888.12,886.8,886.99,1979.0,885.0625,885.7307,884.4143,884.6038,1979.0
2024-04-25 10:20:00,886.18,886.18,884.17,884.21,2511.0,883.7959,883.7959,881.7913,881.8312,2511.0
2024-04-25 10:25:00,883.81,885.76,883.28,885.74,3158.0,881.4323,883.3771,880.9037,883.3571,3158.0
2024-04-25 10:30:00,885.21,885.21,883.79,884.2,800.0,882.8285,882.8285,881.4124,881.8213,800.0
2024-04-25 10:35:00,884.2,886.0,884.0,884.0,2966.0,881.8213,883.6164,881.6218,881.6218,2966.0
2024-04-25 10:40:00,883.48,883.48,878.2,878.95,3924.0,881.1032,881.1032,875.8374,876.5854,3924.0
2024-04-25 10:45:00,879.68,880.64,876.82,878.11,4625.0,877.3134,878.2708,874.4611,875.7476,4625.0
2024-04-25 10:50:00,876.75,880.39,876.75,879.46,1966.0,874.3913,878.0215,874.3913,877.094,1966.0
2024-04-25 10:55:00,878.9,880.46,878.53,879.86,1828.0,876.5355,878.0913,876.1665,877.4929,1828.0
2024-04-25 11:00:00,879.06,880.74,878.74,879.79,1624.0,876.6951,878.3706,876.376,877.4231,1624.0
2024-04-25 11:05:00,879.79,879.79,879.79,879.79,0.0,877.4231,877.4231,877.4231,877.4231,0.0
2024-04-25 11:10:00,881.56,881.56,880.31,881.42,1214.0,879.1884,879.1884,877.9417,879.0487,1214.0
2024-04-25 11:15:00,881.63,881.99,880.8,881.9,2360.0,879.2582,879.6172,878.4304,879.5275,2360.0
2024-04-25 11:20:00,884.33,885.77,884.32,885.76,250.0,881.9509,883.387,881.9409,883.3771,250.0
2024-04-25 11:25:00,886.05,888.85,886.05,887.43,1991.0,883.6663,886.4588,883.6663,885.0426,1991.0
2024-04-25 11:30:00,887.4,888.89,885.67,886.99,4543.0,885.0127,886.4986,883.2873,884.6038,4543.0
2024-04-25 11:35:00,886.99,887.18,885.41,886.15,2300.0,884.6038,884.7932,883.028,883.766,2300.0
2024-04-25 11:40:00,885.9,885.9,885.48,885.48,300.0,883.5167,883.5167,883.0978,883.0978,300.0
2024-04-25 11:45:00,886.24,886.57,885.58,885.79,1364.0,883.8558,884.1849,883.1976,883.407,1364.0
2024-04-25 11:50:00,885.38,886.73,885.38,885.72,10835.0,882.9981,884.3445,882.9981,883.3372,10835.0
2024-04-25 11:55:00,885.54,886.87,885.54,886.84,1460.0,883.1577,884.4841,883.1577,884.4542,1460.0
2024-04-25 12:00:00,887.75,889.0,887.75,889.0,1141.0,885.3617,886.6084,885.3617,886.6084,1141.0
2024-04-25 12:05:00,889.0,889.0,887.94,888.19,3880.0,886.6084,886.6084,885.5512,885.8005,3880.0
2024-04-25 12:10:00,888.49,889.91,888.49,889.61,1113.0,886.0997,887.5159,886.0997,887.2167,1113.0
2024-04-25 12:15:00,890.26,891.29,890.01,891.29,2147.0,887.865,888.8922,887.6156,888.8922,2147.0
2024-04-25 12:20:00,892.05,892.93,891.83,891.83,700.0,889.6501,890.5278,889.4307,889.4307,700.0
2024-04-25 12:25:00,891.58,892.45,891.37,892.0,1431.0,889.1814,890.0491,888.972,889.6003,1431.0
2024-04-25 12:30:00,893.18,893.18,893.18,893.18,200.0,890.7771,890.7771,890.7771,890.7771,200.0
2024-04-25 12:35:00,894.11,894.3,893.51,893.97,500.0,891.7046,891.8941,891.1062,891.565,500.0
2024-04-25 12:40:00,894.05,895.6,894.05,894.58,2100.0,891.6448,893.1906,891.6448,892.1733,2100.0
2024-04-25 12:45:00,895.38,895.38,895.38,895.38,100.0,892.9712,892.9712,892.9712,892.9712,100.0
2024-04-25 12:50:00,895.5,895.5,894.78,895.13,4147.0,893.0909,893.0909,892.3728,892.7219,4147.0
2024-04-25 12:55:00,895.92,896.8,895.83,896.49,1334.0,893.5097,894.3874,893.42,894.0782,1334.0
2024-04-25 13:00:00,896.53,896.53,896.52,896.53,200.0,894.1181,894.1181,894.1081,894.1181,200.0
2024-04-25 13:05:00,895.9,896.53,894.66,894.95,2451.0,893.4898,894.1181,892.2531,892.5423,2451.0
2024-04-25 13:10:00,895.33,896.09,893.37,893.37,3319.0,892.9213,893.6793,890.9666,890.9666,3319.0
2024-04-25 13:15:00,893.62,893.62,893.47,893.47,200.0,891.2159,891.2159,891.0663,891.0663,200.0
2024-04-25 13:20:00,892.85,892.92,891.55,891.81,1500.0,890.448,890.5178,889.1515,889.4108,1500.0
2024-04-25 13:25:00,892.61,893.68,892.61,893.68,744.0,890.2086,891.2758,890.2086,891.2758,744.0
2024-04-25 13:30:00,893.44,893.92,893.44,893.92,400.0,891.0364,891.5151,891.0364,891.5151,400.0
2024-04-25 13:35:00,893.8,895.68,893.28,895.68,1329.0,891.3954,893.2704,890.8768,893.2704,1329.0
2024-04-25 13:40:00,895.83,896.4,895.83,896.4,200.0,893.42,893.9884,893.42,893.9884,200.0
2024-04-25 13:45:00,896.3,896.7,896.25,896.5,1268.0,893.8887,894.2876,893.8388,894.0882,1268.0
2024-04-25 13:50:00,897.52,898.84,897.5,898.84,2618.0,895.1054,896.4219,895.0855,896.4219,2618.0
2024-04-25 13:55:00,898.49,898.72,898.0,898.72,2174.0,896.0728,896.3022,895.5841,896.3022,2174.0
2024-04-25 14:00:00,898.72,899.21,898.71,899.21,200.0,896.3022,896.7909,896.2922,896.7909,200.0
2024-04-25 14:05:00,899.03,899.03,898.48,898.79,800.0,896.6114,896.6114,896.0628,896.372,800.0
2024-04-25 14:10:00,898.66,898.66,895.85,895.85,2032.0,896.2424,896.2424,893.4399,893.4399,2032.0
2024-04-25 14:15:00,895.51,896.79,895.51,896.79,600.0,893.1008,894.3774,893.1008,894.3774,600.0
2024-04-25 14:20:00,895.82,895.82,895.82,895.82,395.0,893.41,893.41,893.41,893.41,395.0
2024-04-25 14:25:00,896.93,896.93,895.26,895.26,1605.0,894.517,894.517,892.8515,892.8515,1605.0
2024-04-25 14:30:00,895.77,895.81,892.06,892.06,2290.0,893.3601,893.4,889.6601,889.6601,2290.0
2024-04-25 14:35:00,892.7,893.65,892.7,893.33,2663.0,890.2984,891.2458,890.2984,890.9267,2663.0
2024-04-25 14:40:00,892.75,893.02,892.74,893.02,300.0,890.3483,890.6175,890.3383,890.6175,300.0
2024-04-25 14:45:00,892.97,893.13,892.33,892.49,1590.0,890.5677,890.7272,889.9294,890.089,1590.0
2024-04-25 14:50:00,892.34,893.1,892.33,893.0,1760.0,889.9394,890.6973,889.9294,890.5976,1760.0
2024-04-25 14:55:00,892.9,893.14,891.64,892.58,1200.0,890.4979,890.7372,889.2413,890.1787,1200.0
2024-04-25 15:00:00,892.95,894.09,892.95,894.09,800.0,890.5477,891.6847,890.5477,891.6847,800.0
2024-04-25 15:05:00,894.92,894.92,893.77,894.12,1031.0,892.5124,892.5124,891.3655,891.7146,1031.0
2024-04-25 15:10:00,893.83,894.82,893.23,894.82,1339.0,891.4254,892.4127,890.827,892.4127,1339.0
2024-04-25 15:15:00,895.38,895.39,893.75,894.81,2011.0,892.9712,892.9812,891.3456,892.4027,2011.0
2024-04-25 15:20:00,894.27,894.65,893.06,893.06,2312.0,891.8642,892.2432,890.6574,890.6574,2312.0
2024-04-25 15:25:00,893.26,894.23,893.26,894.11,2117.0,890.8569,891.8243,890.8569,891.7046,2117.0
2024-04-25 15:30:00,894.1,894.1,892.14,892.15,2000.0,891.6946,891.6946,889.7399,889.7499,2000.0
2024-04-25 15:35:00,893.42,893.8,892.75,893.65,1127.0,891.0165,891.3954,890.3483,891.2458,1127.0
2024-04-25 15:40:00,893.49,893.49,890.16,890.8,4806.0,891.0863,891.0863,887.7652,888.4035,4806.0
2024-04-25 15:45:00,890.36,891.9,890.08,890.73,1685.0,887.9647,889.5006,887.6854,888.3337,1685.0
2024-04-25 15:50:00,891.38,891.49,889.32,891.34,7159.0,888.9819,889.0917,886.9275,888.9421,7159.0
2024-04-25 15:55:00,890.11,891.76,889.37,890.68,18089.0,887.7154,889.3609,886.9774,888.2838,18089.0
2024-04-26 09:30:00,881.72,884.99,880.0,881.13,14449.0,879.3479,882.6091,877.6326,878.7595,14449.0
2024-04-26 09:35:00,882.0,882.32,880.0,881.05,3670.0,879.6272,879.9463,877.6326,878.6797,3670.0
2024-04-26 09:40:00,880.37,881.09,878.52,881.09,2267.0,878.0016,878.7196,876.1565,878.7196,2267.0
2024-04-26 09:45:00,882.06,882.06,878.87,878.87,1043.0,879.687,879.687,876.5056,876.5056,1043.0
2024-04-26 09:50:00,877.94,878.87,875.22,877.78,9975.0,875.5781,876.5056,872.8654,875.4185,9975.0
2024-04-26 09:55:00,877.86,879.18,876.05,879.18,3053.0,875.4983,876.8148,873.6932,876.8148,3053.0
2024-04-26 10:00:00,880.61,884.47,877.85,883.54,9040.0,878.2409,882.0905,875.4883,881.163,9040.0
2024-04-26 10:05:00,882.73,885.13,882.73,885.11,815.0,880.3552,882.7488,880.3552,882.7288,815.0
2024-04-26 10:10:00,884.19,885.99,884.16,885.65,1051.0,881.8113,883.6065,881.7814,883.2674,1051.0
2024-04-26 10:15:00,886.87,887.17,885.93,886.12,1610.0,884.4841,884.7833,883.5466,883.7361,1610.0
2024-04-26 10:20:00,887.48,887.48,886.4,887.48,404.0,885.0924,885.0924,884.0153,885.0924,404.0
2024-04-26 10:25:00,886.41,886.76,886.04,886.76,1100.0,884.0253,884.3744,883.6563,884.3744,1100.0
2024-04-26 10:30:00,886.08,886.73,885.97,885.97,520.0,883.6962,884.3445,883.5865,883.5865,520.0
2024-04-26 10:35:00,885.89,885.89,884.99,885.36,2329.0,883.5067,883.5067,882.6091,882.9781,2329.0
2024-04-26 10:40:00,886.33,886.33,884.41,884.42,668.0,883.9455,883.9455,882.0307,882.0407,668.0
2024-04-26 10:45:00,884.0,884.0,879.57,881.17,4461.0,881.6218,881.6218,877.2037,878.7994,4461.0
2024-04-26 10:50:00,880.58,881.18,879.44,881.0,908.0,878.211,878.8094,877.0741,878.6299,908.0
2024-04-26 10:55:00,881.77,881.97,880.64,881.88,1417.0,879.3978,879.5973,878.2708,879.5075,1417.0
2024-04-26 11:00:00,881.54,882.7,881.54,882.45,409.0,879.1684,880.3253,879.1684,880.076,409.0
2024-04-26 11:05:00,882.62,882.62,882.09,882.09,700.0,880.2455,880.2455,879.7169,879.7169,700.0
2024-04-26 11:10:00,883.06,883.06,881.95,882.46,1547.0,880.6843,880.6843,879.5773,880.0859,1547.0
2024-04-26 11:15:00,882.46,882.46,882.46,882.46,0.0,880.0859,880.0859,880.0859,880.0859,0.0
2024-04-26 11:20:00,882.91,882.97,882.35,882.36,499.0,880.5347,880.5946,879.9762,879.9862,499.0
2024-04-26 11:25:00,882.73,882.74,880.58,880.91,3450.0,880.3552,880.3652,878.211,878.5401,3450.0
2024-04-26 11:30:00,881.12,883.02,880.68,883.01,2325.0,878.7496,880.6444,878.3107,880.6345,2325.0
2024-04-26 11:35:00,882.37,882.9,882.14,882.89,419.0,879.9962,880.5248,879.7668,880.5148,419.0
2024-04-26 11:40:00,882.72,882.96,882.33,882.87,413.0,880.3452,880.5846,879.9563,880.4948,413.0
2024-04-26 11:45:00,882.75,883.5,882.42,883.11,2403.0,880.3752,881.1231,880.0461,880.7342,2403.0
2024-04-26 11:50:00,883.05,883.1,882.33,882.57,2367.0,880.6744,880.7242,879.9563,880.1957,2367.0
2024-04-26 11:55:00,882.48,882.48,881.79,881.99,958.0,880.1059,880.1059,879.4177,879.6172,958.0
2024-04-26 12:00:00,881.56,881.56,878.68,879.57,2240.0,879.1884,879.1884,876.3161,877.2037,2240.0
2024-04-26 12:05:00,879.57,879.68,878.86,879.68,961.0,877.2037,877.3134,876.4956,877.3134,961.0
2024-04-26 12:10:00,880.0,880.65,879.8,880.28,1063.0,877.6326,878.2808,877.4331,877.9118,1063.0
2024-04-26 12:15:00,880.25,881.51,880.25,881.5,1214.0,877.8819,879.1385,877.8819,879.1285,1214.0
2024-04-26 12:20:00,880.45,881.03,879.92,880.5,3625.0,878.0814,878.6598,877.5528,878.1312,3625.0
2024-04-26 12:25:00,880.57,881.31,879.97,881.2,2828.0,878.201,878.939,877.6026,878.8293,2828.0
2024-04-26 12:30:00,881.2,881.2,881.2,881.2,0.0,878.8293,878.8293,878.8293,878.8293,0.0
2024-04-26 12:35:00,882.09,883.75,882.0,883.75,4679.0,879.7169,881.3725,879.6272,881.3725,4679.0
2024-04-26 12:40:00,883.36,883.36,881.88,881.88,1598.0,880.9835,880.9835,879.5075,879.5075,1598.0
2024-04-26 12:45:00,882.64,882.97,882.34,882.74,2410.0,880.2655,880.5946,879.9663,880.3652,2410.0
2024-04-26 12:50:00,882.62,883.22,882.62,883.22,1420.0,880.2455,880.8439,880.2455,880.8439,1420.0
2024-04-26 12:55:00,883.22,883.22,883.22,883.22,0.0,880.8439,880.8439,880.8439,880.8439,0.0
2024-04-26 13:00:00,883.36,883.65,882.82,882.82,1630.0,880.9835,881.2727,880.445,880.445,1630.0
2024-04-26 13:05:00,882.47,882.47,881.73,881.73,500.0,880.0959,880.0959,879.3579,879.3579,500.0
2024-04-26 13:10:00,881.95,882.33,881.78,882.33,3040.0,879.5773,879.9563,879.4078,879.9563,3040.0
2024-04-26 13:15:00,882.33,882.33,882.33,882.33,100.0,879.9563,879.9563,879.9563,879.9563,100.0
2024-04-26 13:20:00,881.97,881.97,881.95,881.95,300.0,879.5973,879.5973,879.5773,879.5773,300.0
2024-04-26 13:25:00,881.79,882.12,881.6,882.12,900.0,879.4177,879.7469,879.2283,879.7469,900.0
2024-04-26 13:30:00,882.21,884.0,882.2,883.26,3167.0,879.8366,881.6218,879.8266,880.8838,3167.0
2024-04-26 13:35:00,882.73,883.15,882.57,882.57,500.0,880.3552,880.7741,880.1957,880.1957,500.0
2024-04-26 13:40:00,882.56,883.1,882.56,883.06,1555.0,880.1857,880.7242,880.1857,880.6843,1555.0
2024-04-26 13:45:00,883.61,884.03,883.18,883.88,1719.0,881.2329,881.6517,880.804,881.5021,1719.0
2024-04-26 13:50:00,883.9,885.17,883.89,885.17,2600.0,881.5221,882.7887,881.5121,882.7887,2600.0
2024-04-26 13:55:00,884.38,884.38,884.14,884.14,501.0,882.0008,882.0008,881.7614,881.7614,501.0
2024-04-26 14:00:00,884.56,885.01,884.07,885.01,800.0,882.1803,882.6291,881.6916,882.6291,800.0
2024-04-26 14:05:00,885.34,885.51,885.34,885.51,200.0,882.9582,883.1277,882.9582,883.1277,200.0
2024-04-26 14:10:00,885.38,885.51,885.16,885.51,600.0,882.9981,883.1277,882.7787,883.1277,600.0
2024-04-26 14:15:00,885.27,885.87,885.0,885.01,2100.0,882.8884,883.4868,882.6191,882.6291,2100.0
2024-04-26 14:20:00,885.47,885.54,885.11,885.11,600.0,883.0878,883.1577,882.7288,882.7288,600.0
2024-04-26 14:25:00,885.11,885.11,884.74,885.02,1900.0,882.7288,882.7288,882.3598,882.6391,1900.0
2024-04-26 14:30:00,884.38,884.38,883.79,883.95,800.0,882.0008,882.0008,881.4124,881.5719,800.0
2024-04-26 14:35:00,883.97,885.08,883.92,884.15,1878.0,881.5919,882.6989,881.542,881.7714,1878.0
2024-04-26 14:40:00,884.04,884.21,884.03,884.21,300.0,881.6617,881.8312,881.6517,881.8312,300.0
2024-04-26 14:45:00,884.62,884.91,884.32,884.32,2115.0,882.2401,882.5294,881.9409,881.9409,2115.0
2024-04-26 14:50:00,884.32,884.32,884.32,884.32,0.0,881.9409,881.9409,881.9409,881.9409,0.0
2024-04-26 14:55:00,884.14,884.14,883.1,883.67,1000.0,881.7614,881.7614,880.7242,881.2927,1000.0
2024-04-26 15:00:00,883.65,883.65,883.14,883.14,800.0,881.2727,881.2727,880.7641,880.7641,800.0
2024-04-26 15:05:00,883.56,883.65,883.0,883.08,4618.0,881.183,881.2727,880.6245,880.7043,4618.0
2024-04-26 15:10:00,882.65,883.11,882.3,882.75,2109.0,880.2754,880.7342,879.9264,880.3752,2109.0
2024-04-26 15:15:00,883.14,884.13,883.14,884.12,2084.0,880.7641,881.7515,880.7641,881.7415,2084.0
2024-04-26 15:20:00,883.34,883.34,882.73,883.16,1100.0,880.9636,880.9636,880.3552,880.7841,1100.0
2024-04-26 15:25:00,883.87,884.55,883.87,884.55,400.0,881.4922,882.1703,881.4922,882.1703,400.0
2024-04-26 15:30:00,884.6,884.6,883.02,883.03,1810.0,882.2202,882.2202,880.6444,880.6544,1810.0
2024-04-26 15:35:00,883.35,884.29,883.35,883.73,2950.0,880.9736,881.911,880.9736,881.3525,2950.0
2024-04-26 15:40:00,883.87,884.04,881.6,881.6,4625.0,881.4922,881.6617,879.2283,879.2283,4625.0
2024-04-26 15:45:00,882.1,883.0,882.09,882.59,3972.0,879.7269,880.6245,879.7169,880.2156,3972.0
2024-04-26 15:50:00,882.34,882.71,881.4,882.44,8615.0,879.9663,880.3353,879.0288,880.066,8615.0
2024-04-26 15:55:00,882.75,883.99,882.13,883.24,13418.0,880.3752,881.6118,879.7568,880.8638,13418.0
2024-04-29 09:30:00,883.2,894.93,883.2,892.08,6396.0,880.824,892.5224,880.824,889.6801,6396.0
2024-04-29 09:35:00,890.52,895.02,890.04,894.65,2552.0,888.1243,892.6122,887.6456,892.2432,2552.0
2024-04-29 09:40:00,893.17,896.92,893.17,896.91,986.0,890.7671,894.507,890.7671,894.4971,986.0
2024-04-29 09:45:00,895.57,896.79,895.09,895.09,1905.0,893.1607,894.3774,892.682,892.682,1905.0
2024-04-29 09:50:00,894.0,895.02,893.52,894.4,800.0,891.5949,892.6122,891.1162,891.9938,800.0
2024-04-29 09:55:00,894.69,896.08,894.52,896.08,854.0,892.283,893.6693,892.1135,893.6693,854.0
2024-04-29 10:00:00,896.06,897.78,894.75,895.79,2917.0,893.6494,895.3647,892.3429,893.3801,2917.0
2024-04-29 10:05:00,894.15,894.38,893.3,893.98,649.0,891.7445,891.9739,890.8968,891.575,649.0
2024-04-29 10:10:00,893.53,893.93,892.53,892.53,1341.0,891.1262,891.5251,890.1289,890.1289,1341.0
2024-04-29 10:15:00,892.39,894.48,891.33,891.33,400.0,889.9892,892.0736,888.9321,888.9321,400.0
2024-04-29 10:20:00,890.4,891.62,890.11,890.7,1625.0,888.0046,889.2213,887.7154,888.3038,1625.0
2024-04-29 10:25:00,891.45,891.72,890.35,891.58,2004.0,889.0518,889.321,887.9547,889.1814,2004.0
2024-04-29 10:30:00,892.5,892.62,891.37,892.62,1041.0,890.0989,890.2186,888.972,890.2186,1041.0
2024-04-29 10:35:00,894.49,894.5,892.93,892.93,432.0,892.0836,892.0936,890.5278,890.5278,432.0
2024-04-29 10:40:00,890.74,891.01,890.51,890.87,700.0,888.3437,888.6129,888.1143,888.4733,700.0
2024-04-29 10:45:00,890.21,890.88,889.43,889.6,4234.0,887.8151,888.4833,887.0372,887.2067,4234.0
2024-04-29 10:50:00,889.84,891.41,889.74,890.93,3287.0,887.4461,889.0119,887.3464,888.5332,3287.0
2024-04-29 10:55:00,889.92,892.47,889.92,892.47,900.0,887.5259,890.069,887.5259,890.069,900.0
2024-04-29 11:00:00,892.28,893.19,892.28,893.19,1810.0,889.8795,890.7871,889.8795,890.7871,1810.0
2024-04-29 11:05:00,893.48,895.0,893.48,894.47,2704.0,891.0763,892.5922,891.0763,892.0636,2704.0
2024-04-29 11:10:00,894.49,895.86,894.49,894.75,3194.0,892.0836,893.4499,892.0836,892.3429,3194.0
2024-04-29 11:15:00,894.33,895.31,894.24,895.31,1893.0,891.924,892.9014,891.8343,892.9014,1893.0
2024-04-29 11:20:00,894.63,895.3,893.84,895.3,2200.0,892.2232,892.8914,891.4353,892.8914,2200.0
2024-04-29 11:25:00,894.54,895.52,894.16,894.16,1402.0,892.1334,893.1108,891.7545,891.7545,1402.0
2024-04-29 11:30:00,893.96,894.94,892.84,892.85,2014.0,891.555,892.5324,890.438,890.448,2014.0
2024-04-29 11:35:00,894.27,894.27,894.07,894.07,200.0,891.8642,891.8642,891.6647,891.6647,200.0
2024-04-29 11:40:00,893.6,893.61,893.0,893.34,1013.0,891.196,891.206,890.5976,890.9367,1013.0
2024-04-29 11:45:00,893.35,893.4,892.84,892.86,1352.0,890.9466,890.9965,890.438,890.458,1352.0
2024-04-29 11:50:00,892.98,893.48,892.98,893.43,647.0,890.5776,891.0763,890.5776,891.0264,647.0
2024-04-29 11:55:00,893.48,894.11,893.48,893.68,609.0,891.0763,891.7046,891.0763,891.2758,609.0
2024-04-29 12:00:00,893.96,895.42,893.95,895.0,3900.0,891.555,893.0111,891.545,892.5922,3900.0
2024-04-29 12:05:00,894.85,894.85,894.23,894.23,500.0,892.4426,892.4426,891.8243,891.8243,500.0
2024-04-29 12:10:00,894.38,894.68,894.38,894.68,200.0,891.9739,892.2731,891.9739,892.2731,200.0
2024-04-29 12:15:00,894.92,894.92,894.67,894.67,300.0,892.5124,892.5124,892.2631,892.2631,300.0
2024-04-29 12:20:00,894.75,894.75,894.5,894.61,300.0,892.3429,892.3429,892.0936,892.2033,300.0
2024-04-29 12:25:00,894.15,894.34,893.23,893.77,1300.0,891.7445,891.934,890.827,891.3655,1300.0
2024-04-29 12:30:00,893.77,893.77,893.77,893.77,0.0,891.3655,891.3655,891.3655,891.3655,0.0
2024-04-29 12:35:00,893.77,893.77,893.77,893.77,0.0,891.3655,891.3655,891.3655,891.3655,0.0
2024-04-29 12:40:00,893.77,893.77,893.77,893.77,0.0,891.3655,891.3655,891.3655,891.3655,0.0
2024-04-29 12:45:00,893.88,893.89,893.88,893.88,100.0,891.4752,891.4852,891.4752,891.4752,100.0
2024-04-29 12:50:00,893.74,893.74,893.27,893.73,900.0,891.3356,891.3356,890.8669,891.3256,900.0
2024-04-29 12:55:00,894.15,894.39,894.09,894.39,600.0,891.7445,891.9839,891.6847,891.9839,600.0
2024-04-29 13:00:00,894.32,894.72,893.96,894.72,400.0,891.914,892.313,891.555,892.313,400.0
2024-04-29 13:05:00,894.03,894.03,894.03,894.03,100.0,891.6248,891.6248,891.6248,891.6248,100.0
2024-04-29 13:10:00,893.94,894.35,893.8,893.9,1254.0,891.5351,891.944,891.3954,891.4952,1254.0
2024-04-29 13:15:00,894.02,894.1,893.57,893.58,300.0,891.6148,891.6946,891.1661,891.176,300.0
2024-04-29 13:20:00,893.19,894.13,893.13,894.13,1100.0,890.7871,891.7246,890.7272,891.7246,1100.0
2024-04-29 13:25:00,894.19,894.48,893.53,894.48,658.0,891.7844,892.0736,891.1262,892.0736,658.0
2024-04-29 13:30:00,894.73,895.21,894.73,895.07,500.0,892.3229,892.8016,892.3229,892.662,500.0
2024-04-29 13:35:00,894.18,895.11,893.93,894.56,1017.0,891.7744,892.7019,891.5251,892.1534,1017.0
2024-04-29 13:40:00,895.19,895.32,894.69,895.32,1628.0,892.7817,892.9113,892.283,892.9113,1628.0
2024-04-29 13:45:00,894.02,894.02,893.5,893.5,706.0,891.6148,891.6148,891.0962,891.0962,706.0
2024-04-29 13:50:00,893.96,894.11,893.95,894.05,300.0,891.555,891.7046,891.545,891.6448,300.0
2024-04-29 13:55:00,893.71,894.3,893.6,893.6,1802.0,891.3057,891.8941,891.196,891.196,1802.0
2024-04-29 14:00:00,893.35,893.65,893.35,893.64,501.0,890.9466,891.2458,890.9466,891.2359,501.0
2024-04-29 14:05:00,893.51,893.51,892.91,893.4,3166.0,891.1062,891.1062,890.5078,890.9965,3166.0
2024-04-29 14:10:00,894.15,894.15,893.98,893.98,272.0,891.7445,891.7445,891.575,891.575,272.0
2024-04-29 14:15:00,893.0,893.0,892.5,892.77,1106.0,890.5976,890.5976,890.0989,890.3682,1106.0
2024-04-29 14:20:00,892.78,892.78,892.18,892.18,500.0,890.3782,890.3782,889.7798,889.7798,500.0
2024-04-29 14:25:00,892.15,892.15,892.15,892.15,200.0,889.7499,889.7499,889.7499,889.7499,200.0
2024-04-29 14:30:00,891.7,892.13,890.4,890.58,1933.0,889.3011,889.7299,888.0046,888.1841,1933.0
2024-04-29 14:35:00,890.58,890.75,890.18,890.43,800.0,888.1841,888.3536,887.7852,888.0345,800.0
2024-04-29 14:40:00,890.53,890.95,890.52,890.95,300.0,888.1342,888.5531,888.1243,888.5531,300.0
2024-04-29 14:45:00,890.81,890.81,890.61,890.61,400.0,888.4135,888.4135,888.214,888.214,400.0
2024-04-29 14:50:00,891.06,891.82,891.06,891.71,950.0,888.6628,889.4208,888.6628,889.3111,950.0
2024-04-29 14:55:00,892.06,892.14,891.45,891.45,900.0,889.6601,889.7399,889.0518,889.0518,900.0
2024-04-29 15:00:00,891.17,891.37,889.17,889.65,3442.0,888.7725,888.972,886.7779,887.2566,3442.0
2024-04-29 15:05:00,889.07,890.05,888.64,889.44,1706.0,886.6782,887.6555,886.2493,887.0472,1706.0
2024-04-29 15:10:00,890.3,890.5,890.11,890.49,927.0,887.9049,888.1043,887.7154,888.0943,927.0
2024-04-29 15:15:00,890.09,890.65,890.09,890.65,300.0,887.6954,888.2539,887.6954,888.2539,300.0
2024-04-29 15:20:00,890.57,890.57,890.0,890.51,1017.0,888.1741,888.1741,887.6057,888.1143,1017.0
2024-04-29 15:25:00,890.72,891.77,890.38,890.85,1561.0,888.3237,889.3709,887.9846,888.4534,1561.0
2024-04-29 15:30:00,890.73,892.05,890.72,892.02,1206.0,888.3337,889.6501,888.3237,889.6202,1206.0
2024-04-29 15:35:00,891.83,892.15,891.67,892.12,1389.0,889.4307,889.7499,889.2712,889.72,1389.0
2024-04-29 15:40:00,891.49,892.02,891.49,892.01,1100.0,889.0917,889.6202,889.0917,889.6103,1100.0
2024-04-29 15:45:00,892.01,892.01,890.27,890.53,3906.0,889.6103,889.6103,887.8749,888.1342,3906.0
2024-04-29 15:50:00,890.53,892.13,890.4,892.0,3926.0,888.1342,889.7299,888.0046,889.6003,3926.0
2024-04-29 15:55:00,892.16,894.24,890.58,894.23,14859.0,889.7599,891.8343,888.1841,891.8243,14859.0
2024-04-30 09:30:00,892.11,894.19,888.49,890.73,12796.0,889.71,891.7844,886.0997,888.3337,12796.0
2024-04-30 09:35:00,890.73,893.23,889.26,889.26,3463.0,888.3337,890.827,886.8677,886.8677,3463.0
2024-04-30 09:40:00,891.33,891.33,885.01,886.4,2881.0,888.9321,888.9321,882.6291,884.0153,2881.0
2024-04-30 09:45:00,886.39,888.52,886.39,886.62,2458.0,884.0054,886.1296,884.0054,884.2348,2458.0
2024-04-30 09:50:00,887.52,887.82,886.57,887.53,4347.0,885.1323,885.4315,884.1849,885.1423,4347.0
2024-04-30 09:55:00,887.31,893.62,887.3,893.62,7133.0,884.9229,891.2159,884.9129,891.2159,7133.0
2024-04-30 10:00:00,894.22,894.22,890.19,892.18,1800.0,891.8143,891.8143,887.7952,889.7798,1800.0
2024-04-30 10:05:00,892.17,894.64,890.73,894.64,1295.0,889.7698,892.2332,888.3337,892.2332,1295.0
2024-04-30 10:10:00,895.0,895.51,894.03,894.96,4589.0,892.5922,893.1008,891.6248,892.5523,4589.0
2024-04-30 10:15:00,894.88,895.18,894.55,894.6,1400.0,892.4725,892.7717,892.1434,892.1933,1400.0
2024-04-30 10:20:00,894.66,896.48,894.65,894.95,2389.0,892.2531,894.0682,892.2432,892.5423,2389.0
2024-04-30 10:25:00,894.64,894.9,894.4,894.9,400.0,892.2332,892.4925,891.9938,892.4925,400.0
2024-04-30 10:30:00,895.06,896.26,895.06,895.06,1097.0,892.652,893.8488,892.652,892.652,1097.0
2024-04-30 10:35:00,895.97,896.08,894.77,894.83,1722.0,893.5596,893.6693,892.3628,892.4227,1722.0
2024-04-30 10:40:00,894.56,894.99,894.03,894.53,1591.0,892.1534,892.5822,891.6248,892.1235,1591.0
2024-04-30 10:45:00,894.85,896.16,894.64,895.32,1700.0,892.4426,893.7491,892.2332,892.9113,1700.0
2024-04-30 10:50:00,894.75,894.75,894.41,894.71,546.0,892.3429,892.3429,892.0038,892.303,546.0
2024-04-30 10:55:00,894.16,894.92,893.07,893.93,3065.0,891.7545,892.5124,890.6674,891.5251,3065.0
2024-04-30 11:00:00,893.5,893.71,893.07,893.07,400.0,891.0962,891.3057,890.6674,890.6674,400.0
2024-04-30 11:05:00,893.4,895.12,892.74,895.12,1602.0,890.9965,892.7119,890.3383,892.7119,1602.0
2024-04-30 11:10:00,895.13,895.4,893.59,895.4,925.0,892.7219,892.9911,891.186,892.9911,925.0
2024-04-30 11:15:00,895.4,895.74,895.35,895.64,800.0,892.9911,893.3302,892.9413,893.2305,800.0
2024-04-30 11:20:00,895.55,896.85,895.54,896.85,1600.0,893.1407,894.4372,893.1308,894.4372,1600.0
2024-04-30 11:25:00,896.21,896.29,895.25,895.26,2000.0,893.799,893.8787,892.8415,892.8515,2000.0
2024-04-30 11:30:00,895.38,895.38,892.58,894.1,3549.0,892.9712,892.9712,890.1787,891.6946,3549.0
2024-04-30 11:35:00,893.08,893.19,891.45,891.46,1281.0,890.6774,890.7871,889.0518,889.0617,1281.0
2024-04-30 11:40:00,891.25,892.02,890.68,890.97,1604.0,888.8523,889.6202,888.2838,888.5731,1604.0
2024-04-30 11:45:00,892.22,893.81,892.0,893.81,4300.0,889.8197,891.4054,889.6003,891.4054,4300.0
2024-04-30 11:50:00,893.25,893.25,892.8,892.8,975.0,890.8469,890.8469,890.3981,890.3981,975.0
2024-04-30 11:55:00,891.91,893.4,891.9,893.36,3551.0,889.5105,890.9965,889.5006,890.9566,3551.0
2024-04-30 12:00:00,892.86,894.24,892.76,893.78,2249.0,890.458,891.8343,890.3582,891.3755,2249.0
2024-04-30 12:05:00,893.63,894.86,893.63,894.86,1100.0,891.2259,892.4526,891.2259,892.4526,1100.0
2024-04-30 12:10:00,895.49,895.61,894.35,894.46,2616.0,893.0809,893.2006,891.944,892.0537,2616.0
2024-04-30 12:15:00,893.72,894.24,893.28,894.24,1041.0,891.3157,891.8343,890.8768,891.8343,1041.0
2024-04-30 12:20:00,894.49,894.93,894.49,894.86,1000.0,892.0836,892.5224,892.0836,892.4526,1000.0
2024-04-30 12:25:00,894.58,894.88,894.48,894.53,1012.0,892.1733,892.4725,892.0736,892.1235,1012.0
2024-04-30 12:30:00,894.54,895.06,892.55,892.85,3281.0,892.1334,892.652,890.1488,890.448,3281.0
2024-04-30 12:35:00,893.07,893.83,893.04,893.45,1195.0,890.6674,891.4254,890.6375,891.0464,1195.0
2024-04-30 12:40:00,893.29,893.29,892.62,892.62,200.0,890.8868,890.8868,890.2186,890.2186,200.0
2024-04-30 12:45:00,892.66,893.54,892.48,892.74,1354.0,890.2585,891.1361,890.079,890.3383,1354.0
2024-04-30 12:50:00,892.49,893.69,892.49,893.61,700.0,890.089,891.2857,890.089,891.206,700.0
2024-04-30 12:55:00,893.15,894.75,893.15,894.75,1483.0,890.7472,892.3429,890.7472,892.3429,1483.0
2024-04-30 13:00:00,894.0,894.08,892.85,893.73,1380.0,891.5949,891.6747,890.448,891.3256,1380.0
2024-04-30 13:05:00,892.77,893.26,892.75,892.79,1624.0,890.3682,890.8569,890.3483,890.3882,1624.0
2024-04-30 13:10:00,893.28,893.28,893.07,893.08,316.0,890.8768,890.8768,890.6674,890.6774,316.0
2024-04-30 13:15:00,893.07,893.07,892.19,892.5,1800.0,890.6674,890.6674,889.7898,890.0989,1800.0
2024-04-30 13:20:00,892.67,892.67,892.26,892.5,624.0,890.2685,890.2685,889.8596,890.0989,624.0
2024-04-30 13:25:00,892.5,892.86,892.0,892.32,4087.0,890.0989,890.458,889.6003,889.9194,4087.0
2024-04-30 13:30:00,891.94,892.19,891.16,891.16,1798.0,889.5404,889.7898,888.7625,888.7625,1798.0
2024-04-30 13:35:00,891.0,891.0,889.07,889.75,3464.0,888.603,888.603,886.6782,887.3563,3464.0
2024-04-30 13:40:00,889.54,890.68,888.42,890.68,4435.0,887.1469,888.2838,886.0299,888.2838,4435.0
2024-04-30 13:45:00,890.69,892.74,890.3,892.43,3958.0,888.2938,890.3383,887.9049,890.0291,3958.0
2024-04-30 13:50:00,892.43,893.5,892.42,893.5,1661.0,890.0291,891.0962,890.0192,891.0962,1661.0
2024-04-30 13:55:00,893.73,894.86,893.16,894.79,3623.0,891.3256,892.4526,890.7572,892.3828,3623.0
2024-04-30 14:00:00,894.97,895.05,893.74,893.74,2047.0,892.5623,892.6421,891.3356,891.3356,2047.0
2024-04-30 14:05:00,893.59,893.64,892.46,893.2,2007.0,891.186,891.2359,890.059,890.7971,2007.0
2024-04-30 14:10:00,892.77,894.15,892.47,893.33,1570.0,890.3682,891.7445,890.069,890.9267,1570.0
2024-04-30 14:15:00,892.66,893.13,892.65,893.13,514.0,890.2585,890.7272,890.2485,890.7272,514.0
2024-04-30 14:20:00,893.42,893.86,893.08,893.08,1304.0,891.0165,891.4553,890.6774,890.6774,1304.0
2024-04-30 14:25:00,893.03,893.15,892.44,892.78,972.0,890.6275,890.7472,890.0391,890.3782,972.0
2024-04-30 14:30:00,892.75,893.86,892.33,892.89,2722.0,890.3483,891.4553,889.9294,890.4879,2722.0
2024-04-30 14:35:00,892.63,893.72,892.62,893.13,510.0,890.2286,891.3157,890.2186,890.7272,510.0
2024-04-30 14:40:00,893.42,893.53,893.02,893.2,1055.0,891.0165,891.1262,890.6175,890.7971,1055.0
2024-04-30 14:45:00,892.69,893.28,892.2,892.2,1264.0,890.2884,890.8768,889.7997,889.7997,1264.0
2024-04-30 14:50:00,892.11,892.85,891.58,892.4,2140.0,889.71,890.448,889.1814,889.9992,2140.0
2024-04-30 14:55:00,892.71,893.61,891.89,892.25,800.0,890.3084,891.206,889.4906,889.8496,800.0
2024-04-30 15:00:00,893.31,893.32,890.25,891.43,3813.0,890.9068,890.9167,887.855,889.0318,3813.0
2024-04-30 15:05:00,891.46,891.47,890.75,890.83,825.0,889.0617,889.0717,888.3536,888.4334,825.0
2024-04-30 15:10:00,891.52,891.66,890.82,890.83,770.0,889.1216,889.2612,888.4235,888.4334,770.0
2024-04-30 15:15:00,890.79,890.83,888.52,889.85,3155.0,888.3935,888.4334,886.1296,887.4561,3155.0
2024-04-30 15:20:00,890.0,890.98,888.86,890.98,5083.0,887.6057,888.583,886.4687,888.583,5083.0
2024-04-30 15:25:00,890.3,891.88,889.51,891.41,2783.0,887.9049,889.4806,887.117,889.0119,2783.0
2024-04-30 15:30:00,891.13,891.96,890.66,890.67,3228.0,888.7326,889.5604,888.2639,888.2739,3228.0
2024-04-30 15:35:00,891.04,891.04,890.21,890.21,1506.0,888.6429,888.6429,887.8151,887.8151,1506.0
2024-04-30 15:40:00,890.38,891.79,889.97,890.97,6463.0,887.9846,889.3908,887.5757,888.5731,6463.0
2024-04-30 15:45:00,890.71,892.85,889.85,892.84,12756.0,888.3138,890.448,887.4561,890.438,12756.0
2024-04-30 15:50:00,893.0,894.82,891.19,892.43,11141.0,890.5976,892.4127,888.7925,890.0291,11141.0
2024-04-30 15:55:00,890.92,892.78,890.56,890.59,18541.0,888.5232,890.3782,888.1642,888.1941,18541.0
2024-05-01 09:30:00,889.41,893.62,889.06,893.57,8935.0,887.0172,891.2159,886.6682,891.1661,8935.0
2024-05-01 09:35:00,895.66,895.66,894.73,894.74,1001.0,893.2504,893.2504,892.3229,892.3329,1001.0
2024-05-01 09:40:00,894.65,894.65,891.25,891.25,650.0,892.2432,892.2432,888.8523,888.8523,650.0
2024-05-01 09:45:00,892.9,893.54,891.93,892.57,1101.0,890.4979,891.1361,889.5305,890.1687,1101.0
2024-05-01 09:50:00,891.47,891.47,891.27,891.27,200.0,889.0717,889.0717,888.8722,888.8722,200.0
2024-05-01 09:55:00,890.0,890.0,889.47,889.91,341.0,887.6057,887.6057,887.0771,887.5159,341.0
2024-05-01 10:00:00,889.65,889.85,889.64,889.85,400.0,887.2566,887.4561,887.2466,887.4561,400.0
2024-05-01 10:05:00,888.52,888.73,888.52,888.73,488.0,886.1296,886.3391,886.1296,886.3391,488.0
2024-05-01 10:10:00,889.88,892.2,889.88,892.2,450.0,887.486,889.7997,887.486,889.7997,450.0
2024-05-01 10:15:00,891.38,892.21,891.38,891.58,600.0,888.9819,889.8097,888.9819,889.1814,600.0
2024-05-01 10:20:00,890.79,892.63,890.79,891.87,2197.0,888.3935,890.2286,888.3935,889.4706,2197.0
2024-05-01 10:25:00,892.01,892.02,892.01,892.01,100.0,889.6103,889.6202,889.6103,889.6103,100.0
2024-05-01 10:30:00,892.5,892.51,890.95,890.95,272.0,890.0989,890.1089,888.5531,888.5531,272.0
2024-05-01 10:35:00,890.7,891.99,890.7,891.88,600.0,888.3038,889.5903,888.3038,889.4806,600.0
2024-05-01 10:40:00,891.78,892.69,891.15,892.69,2272.0,889.3809,890.2884,888.7526,890.2884,2272.0
2024-05-01 10:45:00,893.22,893.22,891.78,892.1,1923.0,890.817,890.817,889.3809,889.7,1923.0
2024-05-01 10:50:00,892.43,892.86,891.92,892.53,3269.0,890.0291,890.458,889.5205,890.1289,3269.0
2024-05-01 10:55:00,892.72,896.5,892.71,895.95,3138.0,890.3183,894.0882,890.3084,893.5397,3138.0
2024-05-01 11:00:00,895.44,897.27,895.44,896.71,1578.0,893.031,894.8561,893.031,894.2976,1578.0
2024-05-01 11:05:00,897.59,897.74,897.24,897.41,1852.0,895.1752,895.3248,894.8262,894.9957,1852.0
2024-05-01 11:10:00,897.4,898.73,897.13,898.73,3900.0,894.9858,896.3122,894.7165,896.3122,3900.0
2024-05-01 11:15:00,898.57,898.63,897.17,897.84,10254.0,896.1526,896.2124,894.7564,895.4246,10254.0
2024-05-01 11:20:00,897.88,898.95,897.75,898.48,1170.0,895.4645,896.5316,895.3348,896.0628,1170.0
2024-05-01 11:25:00,898.34,900.48,897.94,900.34,3257.0,895.9232,898.0575,895.5243,897.9178,3257.0
2024-05-01 11:30:00,899.38,900.34,897.56,897.62,3044.0,896.9604,897.9178,895.1453,895.2052,3044.0
2024-05-01 11:35:00,897.83,897.83,896.39,897.2,1707.0,895.4146,895.4146,893.9785,894.7863,1707.0
2024-05-01 11:40:00,898.0,899.2,897.82,898.75,2459.0,895.5841,896.7809,895.4046,896.3321,2459.0
2024-05-01 11:45:00,898.79,898.79,897.98,898.11,1438.0,896.372,896.372,895.5642,895.6938,1438.0
2024-05-01 11:50:00,898.13,898.14,898.13,898.13,100.0,895.7138,895.7238,895.7138,895.7138,100.0
2024-05-01 11:55:00,897.52,899.13,897.52,899.04,1500.0,895.1054,896.7111,895.1054,896.6213,1500.0
2024-05-01 12:00:00,898.34,899.59,897.59,898.37,2208.0,895.9232,897.1699,895.1752,895.9531,2208.0
2024-05-01 12:05:00,898.15,898.7,897.99,898.67,800.0,895.7337,896.2823,895.5742,896.2523,800.0
2024-05-01 12:10:00,899.59,901.3,899.59,900.79,3386.0,897.1699,898.8753,897.1699,898.3666,3386.0
2024-05-01 12:15:00,900.7,901.44,900.55,901.44,592.0,898.2769,899.0149,898.1273,899.0149,592.0
2024-05-01 12:20:00,901.13,901.13,900.19,900.32,1700.0,898.7057,898.7057,897.7682,897.8979,1700.0
2024-05-01 12:25:00,899.9,899.9,899.39,899.4,383.0,897.479,897.479,896.9704,896.9804,383.0
2024-05-01 12:30:00,899.48,899.65,899.45,899.65,300.0,897.0602,897.2297,897.0302,897.2297,300.0
2024-05-01 12:35:00,899.79,899.79,898.86,898.91,1985.0,897.3693,897.3693,896.4418,896.4917,1985.0
2024-05-01 12:40:00,898.77,899.61,898.77,899.61,669.0,896.3521,897.1898,896.3521,897.1898,669.0
2024-05-01 12:45:00,899.43,900.5,899.43,900.25,1100.0,897.0103,898.0774,897.0103,897.8281,1100.0
2024-05-01 12:50:00,900.19,900.19,899.71,899.72,220.0,897.7682,897.7682,897.2895,897.2995,220.0
2024-05-01 12:55:00,899.8,899.88,899.36,899.36,300.0,897.3793,897.4591,896.9405,896.9405,300.0
2024-05-01 13:00:00,899.77,899.77,898.67,898.86,1202.0,897.3494,897.3494,896.2523,896.4418,1202.0
2024-05-01 13:05:00,898.87,899.02,897.83,898.62,1828.0,896.4518,896.6014,895.4146,896.2025,1828.0
2024-05-01 13:10:00,899.23,899.47,898.39,898.45,1302.0,896.8108,897.0502,895.9731,896.0329,1302.0
2024-05-01 13:15:00,898.27,898.83,898.25,898.72,500.0,895.8534,896.4119,895.8335,896.3022,500.0
2024-05-01 13:20:00,898.52,899.2,898.52,899.2,597.0,896.1027,896.7809,896.1027,896.7809,597.0
2024-05-01 13:25:00,898.65,898.95,898.65,898.91,613.0,896.2324,896.5316,896.2324,896.4917,613.0
2024-05-01 13:30:00,898.53,899.62,898.24,899.38,955.0,896.1127,897.1998,895.8235,896.9604,955.0
2024-05-01 13:35:00,899.47,900.05,899.46,899.79,5033.0,897.0502,897.6286,897.0402,897.3693,5033.0
2024-05-01 13:40:00,899.26,899.26,897.99,898.17,1655.0,896.8408,896.8408,895.5742,895.7537,1655.0
2024-05-01 13:45:00,898.41,898.42,897.5,897.5,921.0,895.993,896.003,895.0855,895.0855,921.0
2024-05-01 13:50:00,897.5,897.5,897.5,897.5,0.0,895.0855,895.0855,895.0855,895.0855,0.0
2024-05-01 13:55:00,896.76,897.96,896.76,897.96,800.0,894.3475,895.5442,894.3475,895.5442,800.0
2024-05-01 14:00:00,897.52,897.83,897.11,897.16,1000.0,895.1054,895.4146,894.6965,894.7464,1000.0
2024-05-01 14:05:00,897.64,898.35,897.64,898.13,1340.0,895.2251,895.9332,895.2251,895.7138,1340.0
2024-05-01 14:10:00,898.08,899.24,898.06,899.24,709.0,895.6639,896.8208,895.644,896.8208,709.0
2024-05-01 14:15:00,899.25,900.79,899.02,900.75,1028.0,896.8308,898.3666,896.6014,898.3267,1028.0
2024-05-01 14:20:00,900.58,901.59,900.17,901.37,2218.0,898.1572,899.1645,897.7483,898.9451,2218.0
2024-05-01 14:25:00,901.25,903.0,901.24,902.47,1900.0,898.8254,900.5707,898.8154,900.0421,1900.0
2024-05-01 14:30:00,903.2,903.2,900.73,900.92,2735.0,900.7702,900.7702,898.3068,898.4963,2735.0
2024-05-01 14:35:00,902.47,902.47,901.21,901.22,1035.0,900.0421,900.0421,898.7855,898.7955,1035.0
2024-05-01 14:40:00,902.35,904.99,901.68,904.99,1700.0,899.9224,902.5553,899.2542,902.5553,1700.0
2024-05-01 14:45:00,904.73,905.91,904.07,905.48,1103.0,902.296,903.4729,901.6378,903.044,1103.0
2024-05-01 14:50:00,905.51,907.98,905.51,907.98,2601.0,903.0739,905.5373,903.0739,905.5373,2601.0
2024-05-01 14:55:00,907.41,910.0,906.82,910.0,2121.0,904.9688,907.5519,904.3804,907.5519,2121.0
2024-05-01 15:00:00,910.56,912.26,908.97,908.97,5270.0,908.1104,909.8058,906.5246,906.5246,5270.0
2024-05-01 15:05:00,907.71,911.35,907.61,910.23,3480.0,905.268,908.8982,905.1683,907.7812,3480.0
2024-05-01 15:10:00,910.09,912.85,910.08,912.61,3916.0,907.6416,910.3942,907.6316,910.1548,3916.0
2024-05-01 15:15:00,913.0,913.0,909.84,910.0,3359.0,910.5438,910.5438,907.3923,907.5519,3359.0
2024-05-01 15:20:00,909.9,911.74,908.87,911.74,3634.0,907.4521,909.2872,906.4249,909.2872,3634.0
2024-05-01 15:25:00,911.73,913.21,911.73,911.94,4677.0,909.2772,910.7532,909.2772,909.4866,4677.0
2024-05-01 15:30:00,912.15,912.16,909.25,910.95,4278.0,909.6961,909.706,906.8039,908.4993,4278.0
2024-05-01 15:35:00,911.41,911.5,907.59,907.81,5695.0,908.9581,909.0478,905.1483,905.3677,5695.0
2024-05-01 15:40:00,907.91,909.13,904.94,905.77,9138.0,905.4675,906.6842,902.5055,903.3332,9138.0
2024-05-01 15:45:00,905.49,907.65,905.49,907.49,8157.0,903.054,905.2082,903.054,905.0486,8157.0
2024-05-01 15:50:00,906.68,907.44,903.49,905.37,12607.0,904.2408,904.9987,901.0594,902.9343,12607.0
2024-05-01 15:55:00,905.6,905.67,903.01,903.02,24995.0,903.1637,903.2335,900.5807,900.5906,24995.0
2024-05-02 09:30:00,900.0,915.6,891.3,906.0,46113.0,897.5788,913.1368,888.9022,903.5626,46113.0
2024-05-02 09:35:00,905.0,921.51,903.82,920.25,12062.0,902.5653,919.0309,901.3885,917.7743,12062.0
2024-05-02 09:40:00,918.19,918.19,908.39,910.03,8422.0,915.7198,915.7198,905.9462,907.5818,8422.0
2024-05-02 09:45:00,908.94,910.39,904.65,905.57,7251.0,906.4947,907.9408,902.2162,903.1338,7251.0
2024-05-02 09:50:00,904.65,905.35,900.63,900.63,5075.0,902.2162,902.9144,898.2071,898.2071,5075.0
2024-05-02 09:55:00,903.04,907.72,903.04,905.66,5154.0,900.6106,905.278,900.6106,903.2235,5154.0
2024-05-02 10:00:00,906.52,909.04,905.59,907.92,2972.0,904.0812,906.5944,903.1537,905.4775,2972.0
2024-05-02 10:05:00,906.63,909.82,905.34,907.37,4405.0,904.1909,907.3723,902.9044,904.9289,4405.0
2024-05-02 10:10:00,907.53,915.0,907.53,913.82,4301.0,905.0885,912.5384,905.0885,911.3616,4301.0
2024-05-02 10:15:00,914.98,917.18,913.52,915.05,3028.0,912.5185,914.7125,911.0624,912.5883,3028.0
2024-05-02 10:20:00,915.0,917.19,915.0,917.19,3034.0,912.5384,914.7225,912.5384,914.7225,3034.0
2024-05-02 10:25:00,917.32,919.62,915.79,916.61,3231.0,914.8522,917.146,913.3263,914.1441,3231.0
2024-05-02 10:30:00,916.6,920.07,915.5,919.78,4639.0,914.1341,917.5948,913.0371,917.3055,4639.0
2024-05-02 10:35:00,918.17,918.98,916.01,916.88,3414.0,915.6999,916.5077,913.5457,914.4133,3414.0
2024-05-02 10:40:00,916.22,917.37,914.83,915.49,8718.0,913.7551,914.902,912.3689,913.0271,8718.0
2024-05-02 10:45:00,915.45,917.15,913.63,914.67,3617.0,912.9872,914.6826,911.1721,912.2093,3617.0
2024-05-02 10:50:00,913.9,914.96,911.25,911.44,3708.0,911.4414,912.4985,908.7985,908.988,3708.0
2024-05-02 10:55:00,911.36,915.35,911.36,913.79,4309.0,908.9082,912.8875,908.9082,911.3317,4309.0
2024-05-02 11:00:00,915.15,917.21,913.64,914.24,4735.0,912.688,914.7425,911.1821,911.7805,4735.0
2024-05-02 11:05:00,913.65,917.79,913.58,917.79,2558.0,911.192,915.3209,911.1222,915.3209,2558.0
2024-05-02 11:10:00,916.83,918.2,916.65,917.0,887.0,914.3635,915.7298,914.184,914.533,887.0
2024-05-02 11:15:00,917.29,922.48,917.29,922.11,8152.0,914.8222,919.9983,914.8222,919.6293,8152.0
2024-05-02 11:20:00,921.28,924.17,920.24,923.75,4214.0,918.8015,921.6837,917.7643,921.2649,4214.0
2024-05-02 11:25:00,923.95,925.0,923.23,924.03,3331.0,921.4643,922.5115,920.7463,921.5441,3331.0
2024-05-02 11:30:00,924.99,924.99,920.24,922.63,2821.0,922.5015,922.5015,917.7643,920.1479,2821.0
2024-05-02 11:35:00,922.38,923.66,922.38,923.27,1144.0,919.8986,921.1751,919.8986,920.7862,1144.0
2024-05-02 11:40:00,924.38,929.97,924.36,928.53,4310.0,921.8932,927.4681,921.8732,926.032,4310.0
2024-05-02 11:45:00,927.75,934.94,927.67,932.37,17646.0,925.2541,932.4248,925.1743,929.8617,17646.0
2024-05-02 11:50:00,931.95,933.02,927.48,930.5,7440.0,929.4428,930.5099,924.9848,927.9967,7440.0
2024-05-02 11:55:00,929.64,930.44,928.65,928.81,2772.0,927.139,927.9369,926.1517,926.3113,2772.0
2024-05-02 12:00:00,929.86,930.45,928.73,929.54,1900.0,927.3584,927.9468,926.2315,927.0393,1900.0
2024-05-02 12:05:00,928.97,933.16,928.63,933.12,3800.0,926.4708,930.6496,926.1317,930.6097,3800.0
2024-05-02 12:10:00,933.83,936.47,932.92,932.92,2610.0,931.3177,933.9506,930.4102,930.4102,2610.0
2024-05-02 12:15:00,933.45,938.39,932.95,937.48,3866.0,930.9388,935.8655,930.4401,934.9579,3866.0
2024-05-02 12:20:00,937.35,937.35,934.6,935.56,3739.0,934.8283,934.8283,932.0857,933.0431,3739.0
2024-05-02 12:25:00,936.09,938.42,935.89,936.81,2170.0,933.5717,935.8954,933.3722,934.2897,2170.0
2024-05-02 12:30:00,937.57,938.41,936.33,937.33,2071.0,935.0477,935.8854,933.811,934.8083,2071.0
2024-05-02 12:35:00,936.46,938.59,932.75,937.0,6047.0,933.9407,936.0649,930.2407,934.4792,6047.0
2024-05-02 12:40:00,936.3,937.44,936.11,936.67,1300.0,933.7811,934.918,933.5916,934.1501,1300.0
2024-05-02 12:45:00,937.92,939.6,936.67,937.48,6356.0,935.3967,937.0722,934.1501,934.9579,6356.0
2024-05-02 12:50:00,938.88,939.32,937.23,938.4,1299.0,936.3542,936.793,934.7086,935.8755,1299.0
2024-05-02 12:55:00,937.86,937.86,935.33,937.06,2567.0,935.3369,935.3369,932.8137,934.5391,2567.0
2024-05-02 13:00:00,938.24,939.56,936.82,939.56,2631.0,935.7159,937.0323,934.2997,937.0323,2631.0
2024-05-02 13:05:00,939.3,941.56,938.93,940.75,1900.0,936.773,939.027,936.404,938.2191,1900.0
2024-05-02 13:10:00,942.09,942.09,941.3,941.92,414.0,939.5555,939.5555,938.7677,939.386,414.0
2024-05-02 13:15:00,941.43,943.44,941.43,942.21,2103.0,938.8973,940.9019,938.8973,939.6752,2103.0
2024-05-02 13:20:00,941.79,943.77,941.62,942.21,5261.0,939.2563,941.231,939.0868,939.6752,5261.0
2024-05-02 13:25:00,941.64,943.42,940.63,943.42,3461.0,939.1067,940.8819,938.0995,940.8819,3461.0
2024-05-02 13:30:00,943.41,943.62,940.83,940.83,3753.0,940.872,941.0814,938.2989,938.2989,3753.0
2024-05-02 13:35:00,941.27,941.58,938.93,938.93,3630.0,938.7377,939.0469,936.404,936.404,3630.0
2024-05-02 13:40:00,939.03,940.53,938.14,938.39,4234.0,936.5038,937.9997,935.6162,935.8655,4234.0
2024-05-02 13:45:00,940.31,940.31,939.41,939.41,1833.0,937.7803,937.7803,936.8827,936.8827,1833.0
2024-05-02 13:50:00,938.98,939.78,937.6,938.61,4278.0,936.4539,937.2517,935.0776,936.0849,4278.0
2024-05-02 13:55:00,939.71,939.71,938.57,938.84,2214.0,937.1819,937.1819,936.045,936.3143,2214.0
2024-05-02 14:00:00,938.83,941.55,938.17,940.77,3262.0,936.3043,939.017,935.6461,938.2391,3262.0
2024-05-02 14:05:00,940.49,941.21,939.92,941.19,3140.0,937.9598,938.6779,937.3914,938.6579,3140.0
2024-05-02 14:10:00,941.22,941.22,937.77,938.92,4864.0,938.6879,938.6879,935.2471,936.3941,4864.0
2024-05-02 14:15:00,939.17,940.12,936.97,937.59,3955.0,936.6434,937.5908,934.4493,935.0676,3955.0
2024-05-02 14:20:00,936.88,938.18,935.64,936.37,3947.0,934.3595,935.656,933.1229,933.8509,3947.0
2024-05-02 14:25:00,936.04,936.04,934.34,934.35,2820.0,933.5218,933.5218,931.8264,931.8363,2820.0
2024-05-02 14:30:00,934.34,938.09,934.33,936.78,2220.0,931.8264,935.5663,931.8164,934.2598,2220.0
2024-05-02 14:35:00,936.67,937.98,936.22,937.43,2649.0,934.1501,935.4566,933.7013,934.9081,2649.0
2024-05-02 14:40:00,936.6,936.99,936.0,936.6,2947.0,934.0803,934.4692,933.4819,934.0803,2947.0
2024-05-02 14:45:00,937.41,937.54,935.99,937.54,2136.0,934.8881,935.0178,933.4719,935.0178,2136.0
2024-05-02 14:50:00,937.66,938.95,936.98,938.0,11854.0,935.1374,936.424,934.4593,935.4765,11854.0
2024-05-02 14:55:00,938.0,938.11,936.5,936.79,1400.0,935.4765,935.5862,933.9806,934.2698,1400.0
2024-05-02 15:00:00,937.54,941.19,937.37,940.8,4335.0,935.0178,938.6579,934.8482,938.269,4335.0
2024-05-02 15:05:00,940.63,941.92,939.39,941.59,4503.0,938.0995,939.386,936.8628,939.0569,4503.0
2024-05-02 15:10:00,941.47,942.24,940.91,941.96,1367.0,938.9372,939.7051,938.3787,939.4259,1367.0
2024-05-02 15:15:00,941.53,941.65,940.98,941.63,2287.0,938.997,939.1167,938.4485,939.0968,2287.0
2024-05-02 15:20:00,941.07,941.85,939.63,940.0,4747.0,938.5383,939.3162,937.1021,937.4711,4747.0
2024-05-02 15:25:00,940.02,940.55,939.0,939.35,6945.0,937.4911,938.0197,936.4738,936.8229,6945.0
2024-05-02 15:30:00,938.58,938.58,937.14,938.34,4295.0,936.055,936.055,934.6188,935.8156,4295.0
2024-05-02 15:35:00,937.5,938.1,935.73,935.73,1887.0,934.9779,935.5763,933.2126,933.2126,1887.0
2024-05-02 15:40:00,935.02,936.33,934.28,935.95,4372.0,932.5045,933.811,931.7665,933.432,4372.0
2024-05-02 15:45:00,935.55,940.1,935.53,939.3,14620.0,933.0331,937.5709,933.0132,936.773,14620.0
2024-05-02 15:50:00,939.19,939.4,935.62,936.8,22109.0,936.6633,936.8728,933.1029,934.2798,22109.0
2024-05-02 15:55:00,937.21,938.67,935.86,938.07,31825.0,934.6887,936.1447,933.3423,935.5463,31825.0
2024-05-03 09:30:00,926.94,932.85,926.94,931.58,7799.0,924.4463,930.3404,924.4463,929.0738,7799.0
2024-05-03 09:35:00,931.91,939.9,930.34,939.9,4067.0,929.4029,937.3714,927.8371,937.3714,4067.0
2024-05-03 09:40:00,941.89,945.87,940.93,943.98,4638.0,939.3561,943.3254,938.3986,941.4404,4638.0
2024-05-03 09:45:00,944.86,947.08,942.62,943.01,4950.0,942.3181,944.5321,940.0841,940.4731,4950.0
2024-05-03 09:50:00,939.5,942.49,939.49,939.75,608.0,936.9725,939.9545,936.9625,937.2218,608.0
2024-05-03 09:55:00,940.91,944.53,940.9,943.96,2127.0,938.3787,941.989,938.3687,941.4205,2127.0
2024-05-03 10:00:00,941.0,942.64,939.44,940.19,1912.0,938.4685,940.104,936.9127,937.6606,1912.0
2024-05-03 10:05:00,940.47,942.17,940.47,942.15,3783.0,937.9399,939.6353,937.9399,939.6154,3783.0
2024-05-03 10:10:00,942.64,942.64,940.32,940.38,1407.0,940.104,940.104,937.7903,937.8501,1407.0
2024-05-03 10:15:00,940.52,942.86,940.52,940.88,767.0,937.9897,940.3235,937.9897,938.3488,767.0
2024-05-03 10:20:00,938.95,940.34,938.77,939.45,5047.0,936.424,937.8102,936.2445,936.9226,5047.0
2024-05-03 10:25:00,939.68,939.79,937.45,939.79,4828.0,937.152,937.2617,934.928,937.2617,4828.0
2024-05-03 10:30:00,941.0,941.02,938.07,938.4,6075.0,938.4685,938.4884,935.5463,935.8755,6075.0
2024-05-03 10:35:00,937.61,939.0,937.61,938.62,1000.0,935.0876,936.4738,935.0876,936.0949,1000.0
2024-05-03 10:40:00,937.78,939.84,937.78,939.84,1708.0,935.2571,937.3116,935.2571,937.3116,1708.0
2024-05-03 10:45:00,940.08,941.34,940.07,940.38,1490.0,937.5509,938.8075,937.541,937.8501,1490.0
2024-05-03 10:50:00,940.55,940.55,938.94,938.94,800.0,938.0197,938.0197,936.414,936.414,800.0
2024-05-03 10:55:00,937.46,940.0,937.46,940.0,6173.0,934.938,937.4711,934.938,937.4711,6173.0
2024-05-03 11:00:00,938.66,940.06,938.66,939.12,1300.0,936.1348,937.531,936.1348,936.5935,1300.0
2024-05-03 11:05:00,940.25,940.75,938.41,938.96,762.0,937.7205,938.2191,935.8854,936.4339,762.0
2024-05-03 11:10:00,940.38,941.01,940.38,941.01,200.0,937.8501,938.4784,937.8501,938.4784,200.0
2024-05-03 11:15:00,940.44,940.44,938.29,939.53,1248.0,937.91,937.91,935.7657,937.0024,1248.0
2024-05-03 11:20:00,938.05,941.09,937.44,941.09,1747.0,935.5264,938.5582,934.918,938.5582,1747.0
2024-05-03 11:25:00,939.53,940.6,939.22,940.6,721.0,937.0024,938.0695,936.6932,938.0695,721.0
2024-05-03 11:30:00,941.1,941.23,940.15,941.23,925.0,938.5682,938.6978,937.6207,938.6978,925.0
2024-05-03 11:35:00,941.92,943.21,941.65,941.86,1287.0,939.386,940.6725,939.1167,939.3261,1287.0
2024-05-03 11:40:00,942.79,943.62,942.79,943.44,600.0,940.2536,941.0814,940.2536,940.9019,600.0
2024-05-03 11:45:00,944.09,944.68,943.02,944.01,500.0,941.5501,942.1386,940.483,941.4704,500.0
2024-05-03 11:50:00,944.04,945.87,943.67,945.87,2168.0,941.5003,943.3254,941.1313,943.3254,2168.0
2024-05-03 11:55:00,945.09,945.32,945.0,945.32,845.0,942.5475,942.7768,942.4577,942.7768,845.0
2024-05-03 12:00:00,946.17,946.18,943.0,943.59,4403.0,943.6245,943.6345,940.4631,941.0515,4403.0
2024-05-03 12:05:00,943.23,943.6,941.72,941.73,1439.0,940.6925,941.0615,939.1865,939.1965,1439.0
2024-05-03 12:10:00,941.69,942.09,941.68,942.09,200.0,939.1566,939.5555,939.1466,939.5555,200.0
2024-05-03 12:15:00,942.0,942.0,941.19,941.97,1154.0,939.4658,939.4658,938.6579,939.4358,1154.0
2024-05-03 12:20:00,942.13,943.0,941.09,943.0,942.0,939.5954,940.4631,938.5582,940.4631,942.0
2024-05-03 12:25:00,942.43,943.26,942.36,942.93,726.0,939.8946,940.7224,939.8248,940.3933,726.0
2024-05-03 12:30:00,943.91,943.91,941.0,942.33,2830.0,941.3706,941.3706,938.4685,939.7949,2830.0
2024-05-03 12:35:00,942.48,944.15,942.47,944.15,400.0,939.9445,941.61,939.9345,941.61,400.0
2024-05-03 12:40:00,944.22,944.27,944.22,944.27,300.0,941.6798,941.7297,941.6798,941.7297,300.0
2024-05-03 12:45:00,944.0,945.22,943.99,944.0,1113.0,941.4604,942.6771,941.4504,941.4604,1113.0
2024-05-03 12:50:00,945.57,946.4,944.77,945.02,1839.0,943.0262,943.8539,942.2283,942.4776,1839.0
2024-05-03 12:55:00,943.99,944.88,943.98,944.17,500.0,941.4504,942.338,941.4404,941.6299,500.0
2024-05-03 13:00:00,944.63,945.77,944.63,945.68,766.0,942.0887,943.2256,942.0887,943.1359,766.0
2024-05-03 13:05:00,946.5,946.5,946.5,946.5,100.0,943.9537,943.9537,943.9537,943.9537,100.0
2024-05-03 13:10:00,945.92,946.89,944.98,946.09,850.0,943.3752,944.3426,942.4378,943.5448,850.0
2024-05-03 13:15:00,946.58,947.41,946.58,946.67,600.0,944.0334,944.8612,944.0334,944.1232,600.0
2024-05-03 13:20:00,946.67,947.44,946.66,947.44,1001.0,944.1232,944.8911,944.1132,944.8911,1001.0
2024-05-03 13:25:00,947.43,947.43,947.43,947.43,100.0,944.8812,944.8812,944.8812,944.8812,100.0
2024-05-03 13:30:00,946.63,947.46,944.99,945.3,4999.0,944.0833,944.9111,942.4477,942.7569,4999.0
2024-05-03 13:35:00,945.73,946.51,945.73,946.5,400.0,943.1857,943.9636,943.1857,943.9537,400.0
2024-05-03 13:40:00,946.63,947.94,946.21,947.86,1741.0,944.0833,945.3898,943.6644,945.31,1741.0
2024-05-03 13:45:00,947.94,949.0,947.11,949.0,2301.0,945.3898,946.4469,944.562,946.4469,2301.0
2024-05-03 13:50:00,949.03,949.03,948.06,948.06,1040.0,946.4769,946.4769,945.5095,945.5095,1040.0
2024-05-03 13:55:00,948.05,949.31,948.04,949.31,417.0,945.4995,946.7561,945.4895,946.7561,417.0
2024-05-03 14:00:00,948.67,951.91,948.66,951.91,2509.0,946.1178,949.3491,946.1079,949.3491,2509.0
2024-05-03 14:05:00,951.11,951.11,949.57,949.57,1901.0,948.5513,948.5513,947.0154,947.0154,1901.0
2024-05-03 14:10:00,950.13,951.0,949.78,950.43,1169.0,947.5739,948.4416,947.2248,947.8731,1169.0
2024-05-03 14:15:00,950.83,951.9,950.83,951.9,700.0,948.272,949.3391,948.272,949.3391,700.0
2024-05-03 14:20:00,950.99,951.85,950.99,951.82,894.0,948.4316,949.2893,948.4316,949.2593,894.0
2024-05-03 14:25:00,951.0,951.9,951.0,951.9,531.0,948.4416,949.3391,948.4416,949.3391,531.0
2024-05-03 14:30:00,951.21,951.21,951.21,951.21,100.0,948.651,948.651,948.651,948.651,100.0
2024-05-03 14:35:00,951.12,952.94,951.12,952.94,1005.0,948.5612,950.3763,948.5612,950.3763,1005.0
2024-05-03 14:40:00,952.96,954.1,951.57,952.37,9094.0,950.3963,951.5332,949.01,949.8079,9094.0
2024-05-03 14:45:00,953.28,953.96,951.11,952.24,4558.0,950.7154,951.3936,948.5513,949.6782,4558.0
2024-05-03 14:50:00,952.4,952.4,951.3,952.3,712.0,949.8378,949.8378,948.7407,949.7381,712.0
2024-05-03 14:55:00,951.14,951.27,950.92,950.99,823.0,948.5812,948.7108,948.3618,948.4316,823.0
2024-05-03 15:00:00,951.01,951.87,950.06,951.87,1293.0,948.4515,949.3092,947.5041,949.3092,1293.0
2024-05-03 15:05:00,951.06,952.92,950.8,952.92,3888.0,948.5014,950.3564,948.2421,950.3564,3888.0
2024-05-03 15:10:00,952.92,955.2,952.92,955.05,5197.0,950.3564,952.6303,950.3564,952.4807,5197.0
2024-05-03 15:15:00,955.45,955.69,952.28,952.58,3427.0,952.8796,953.1189,949.7181,950.0173,3427.0
2024-05-03 15:20:00,953.81,955.09,953.81,954.02,1205.0,951.244,952.5206,951.244,951.4534,1205.0
2024-05-03 15:25:00,953.87,954.37,952.35,954.37,3346.0,951.3038,951.8025,949.7879,951.8025,3346.0
2024-05-03 15:30:00,953.81,954.49,952.81,953.0,1925.0,951.244,951.9222,950.2467,950.4362,1925.0
2024-05-03 15:35:00,952.79,955.62,952.53,953.83,3425.0,950.2267,953.0491,949.9674,951.2639,3425.0
2024-05-03 15:40:00,954.65,955.44,953.69,955.09,9335.0,952.0817,952.8696,951.1243,952.5206,9335.0
2024-05-03 15:45:00,955.2,956.87,954.59,956.06,7707.0,952.6303,954.2958,952.0219,953.4879,7707.0
2024-05-03 15:50:00,955.99,957.51,954.89,957.5,12935.0,953.4181,954.934,952.3211,954.9241,12935.0
2024-05-03 15:55:00,956.68,958.13,955.41,957.39,22885.0,954.1063,955.5524,952.8397,954.8144,22885.0
2024-05-06 09:30:00,958.0,962.05,952.72,960.31,12786.0,955.4227,959.4618,950.1569,957.7265,12786.0
2024-05-06 09:35:00,958.88,962.1,957.1,960.04,1543.0,956.3004,959.5117,954.5251,957.4572,1543.0
2024-05-06 09:40:00,959.32,959.32,953.77,955.13,3951.0,956.7392,956.7392,951.2041,952.5604,3951.0
2024-05-06 09:45:00,956.5,956.76,955.29,955.29,500.0,953.9268,954.1861,952.72,952.72,500.0
2024-05-06 09:50:00,953.64,954.15,953.39,953.4,725.0,951.0745,951.5831,950.8251,950.8351,725.0
2024-05-06 09:55:00,954.2,954.42,951.43,952.41,2047.0,951.6329,951.8524,948.8704,949.8478,2047.0
2024-05-06 10:00:00,952.57,953.0,951.43,951.43,1136.0,950.0073,950.4362,948.8704,948.8704,1136.0
2024-05-06 10:05:00,952.01,953.03,952.01,953.03,812.0,949.4488,950.4661,949.4488,950.4661,812.0
2024-05-06 10:10:00,953.69,954.99,952.81,954.29,800.0,951.1243,952.4208,950.2467,951.7227,800.0
2024-05-06 10:15:00,954.46,955.29,954.45,955.12,318.0,951.8922,952.72,951.8823,952.5505,318.0
2024-05-06 10:20:00,954.09,956.4,953.55,953.55,2200.0,951.5232,953.827,950.9847,950.9847,2200.0
2024-05-06 10:25:00,953.82,954.89,952.5,952.5,1300.0,951.254,952.3211,949.9375,949.9375,1300.0
2024-05-06 10:30:00,952.67,953.36,952.61,953.33,770.0,950.1071,950.7952,950.0472,950.7653,770.0
2024-05-06 10:35:00,953.49,953.6,953.49,953.6,529.0,950.9249,951.0346,950.9249,951.0346,529.0
2024-05-06 10:40:00,953.66,954.2,952.71,952.92,2660.0,951.0944,951.6329,950.147,950.3564,2660.0
2024-05-06 10:45:00,951.92,953.22,951.92,953.22,2459.0,949.3591,950.6556,949.3591,950.6556,2459.0
2024-05-06 10:50:00,952.95,953.06,951.6,951.6,1101.0,950.3863,950.496,949.0399,949.0399,1101.0
2024-05-06 10:55:00,950.73,953.46,950.27,953.29,1939.0,948.1723,950.8949,947.7135,950.7254,1939.0
2024-05-06 11:00:00,953.62,953.97,953.61,953.78,500.0,951.0545,951.4036,951.0445,951.2141,500.0
2024-05-06 11:05:00,952.67,954.41,952.47,954.41,454.0,950.1071,951.8424,949.9076,951.8424,454.0
2024-05-06 11:10:00,951.94,952.42,951.36,952.42,999.0,949.379,949.8577,948.8006,949.8577,999.0
2024-05-06 11:15:00,953.47,954.3,953.46,953.5,600.0,950.9049,951.7327,950.8949,950.9348,600.0
2024-05-06 11:20:00,954.07,955.21,954.07,955.21,400.0,951.5033,952.6402,951.5033,952.6402,400.0
2024-05-06 11:25:00,955.23,955.51,954.08,954.5,1900.0,952.6602,952.9394,951.5133,951.9321,1900.0
2024-05-06 11:30:00,955.32,955.5,954.15,954.49,1000.0,952.7499,952.9294,951.5831,951.9222,1000.0
2024-05-06 11:35:00,954.63,955.39,953.89,953.9,1662.0,952.0618,952.8197,951.3238,951.3338,1662.0
2024-05-06 11:40:00,954.01,954.3,952.43,953.97,1100.0,951.4435,951.7327,949.8677,951.4036,1100.0
2024-05-06 11:45:00,954.87,955.12,954.87,955.12,260.0,952.3011,952.5505,952.3011,952.5505,260.0
2024-05-06 11:50:00,954.25,955.55,954.24,954.75,1446.0,951.6828,952.9793,951.6728,952.1815,1446.0
2024-05-06 11:55:00,954.33,954.53,954.33,954.53,310.0,951.7626,951.9621,951.7626,951.9621,310.0
2024-05-06 12:00:00,954.53,954.53,954.53,954.53,0.0,951.9621,951.9621,951.9621,951.9621,0.0
2024-05-06 12:05:00,954.08,954.21,953.13,953.13,600.0,951.5133,951.6429,950.5658,950.5658,600.0
2024-05-06 12:10:00,953.05,953.89,953.05,953.89,600.0,950.486,951.3238,950.486,951.3238,600.0
2024-05-06 12:15:00,954.33,954.33,953.05,953.63,1579.0,951.7626,951.7626,950.486,951.0645,1579.0
2024-05-06 12:20:00,953.3,954.16,953.3,953.52,688.0,950.7354,951.5931,950.7354,950.9548,688.0
2024-05-06 12:25:00,953.31,953.31,953.3,953.3,200.0,950.7453,950.7453,950.7354,950.7354,200.0
2024-05-06 12:30:00,953.13,953.53,952.83,952.92,1012.0,950.5658,950.9647,950.2666,950.3564,1012.0
2024-05-06 12:35:00,952.94,953.29,952.23,952.71,788.0,950.3763,950.7254,949.6682,950.147,788.0
2024-05-06 12:40:00,953.61,954.39,953.61,954.39,431.0,951.0445,951.8224,951.0445,951.8224,431.0
2024-05-06 12:45:00,954.25,954.95,953.23,953.23,2584.0,951.6828,952.3809,950.6656,950.6656,2584.0
2024-05-06 12:50:00,953.87,953.87,952.31,952.31,1400.0,951.3038,951.3038,949.748,949.748,1400.0
2024-05-06 12:55:00,952.46,954.33,952.42,954.33,479.0,949.8976,951.7626,949.8577,951.7626,479.0
2024-05-06 13:00:00,954.72,954.72,953.32,953.94,400.0,952.1515,952.1515,950.7553,951.3736,400.0
2024-05-06 13:05:00,954.02,954.02,953.2,953.2,400.0,951.4534,951.4534,950.6356,950.6356,400.0
2024-05-06 13:10:00,953.87,954.11,953.86,954.02,500.0,951.3038,951.5432,951.2939,951.4534,500.0
2024-05-06 13:15:00,954.08,954.08,954.08,954.08,100.0,951.5133,951.5133,951.5133,951.5133,100.0
2024-05-06 13:20:00,954.9,954.9,954.58,954.59,300.0,952.3311,952.3311,952.0119,952.0219,300.0
2024-05-06 13:25:00,955.36,955.6,955.36,955.6,203.0,952.7898,953.0292,952.7898,953.0292,203.0
2024-05-06 13:30:00,955.89,957.3,955.3,957.3,1871.0,953.3184,954.7246,952.73,954.7246,1871.0
2024-05-06 13:35:00,957.55,957.55,955.18,956.56,7593.0,954.9739,954.9739,952.6103,953.9866,7593.0
2024-05-06 13:40:00,956.54,957.2,956.54,957.17,700.0,953.9667,954.6249,953.9667,954.595,700.0
2024-05-06 13:45:00,957.79,957.79,957.79,957.79,100.0,955.2133,955.2133,955.2133,955.2133,100.0
2024-05-06 13:50:00,958.23,958.24,956.81,957.54,3554.0,955.6521,955.6621,954.2359,954.964,3554.0
2024-05-06 13:55:00,957.5,957.51,956.5,956.91,705.0,954.9241,954.934,953.9268,954.3357,705.0
2024-05-06 14:00:00,957.03,957.39,956.95,956.95,800.0,954.4553,954.8144,954.3755,954.3755,800.0
2024-05-06 14:05:00,957.36,957.36,957.36,957.36,100.0,954.7844,954.7844,954.7844,954.7844,100.0
2024-05-06 14:10:00,956.72,956.99,956.44,956.52,825.0,954.1462,954.4154,953.8669,953.9467,825.0
2024-05-06 14:15:00,956.41,956.62,956.07,956.46,508.0,953.837,954.0464,953.4979,953.8869,508.0
2024-05-06 14:20:00,956.39,956.39,955.95,955.95,425.0,953.8171,953.8171,953.3782,953.3782,425.0
2024-05-06 14:25:00,956.33,956.9,956.32,956.56,655.0,953.7572,954.3257,953.7472,953.9866,655.0
2024-05-06 14:30:00,956.87,956.87,956.25,956.76,1000.0,954.2958,954.2958,953.6774,954.1861,1000.0
2024-05-06 14:35:00,957.28,957.28,956.59,956.59,670.0,954.7047,954.7047,954.0165,954.0165,670.0
2024-05-06 14:40:00,956.64,956.94,956.23,956.24,700.0,954.0664,954.3656,953.6575,953.6675,700.0
2024-05-06 14:45:00,956.82,956.82,956.58,956.58,740.0,954.2459,954.2459,954.0065,954.0065,740.0
2024-05-06 14:50:00,957.35,957.38,956.44,956.44,500.0,954.7745,954.8044,953.8669,953.8669,500.0
2024-05-06 14:55:00,956.0,956.56,955.99,956.29,600.0,953.4281,953.9866,953.4181,953.7173,600.0
2024-05-06 15:00:00,956.76,956.76,956.75,956.75,200.0,954.1861,954.1861,954.1761,954.1761,200.0
2024-05-06 15:05:00,957.72,958.03,957.47,958.0,1293.0,955.1435,955.4526,954.8941,955.4227,1293.0
2024-05-06 15:10:00,957.72,957.72,956.93,956.94,1356.0,955.1435,955.1435,954.3556,954.3656,1356.0
2024-05-06 15:15:00,957.63,957.63,955.99,956.18,1028.0,955.0537,955.0537,953.4181,953.6076,1028.0
2024-05-06 15:20:00,955.77,956.28,955.77,956.28,820.0,953.1987,953.7074,953.1987,953.7074,820.0
2024-05-06 15:25:00,956.46,957.01,956.37,956.97,1859.0,953.8869,954.4354,953.7971,954.3955,1859.0
2024-05-06 15:30:00,956.23,956.61,955.74,956.61,639.0,953.6575,954.0365,953.1688,954.0365,639.0
2024-05-06 15:35:00,956.19,956.48,955.92,956.21,1275.0,953.6176,953.9068,953.3483,953.6375,1275.0
2024-05-06 15:40:00,956.15,957.51,956.15,956.38,2747.0,953.5777,954.934,953.5777,953.8071,2747.0
2024-05-06 15:45:00,956.73,956.95,955.69,956.38,4281.0,954.1561,954.3755,953.1189,953.8071,4281.0
2024-05-06 15:50:00,956.81,957.54,956.16,957.33,8455.0,954.2359,954.964,953.5877,954.7545,8455.0
2024-05-06 15:55:00,957.45,959.33,956.78,958.9,12217.0,954.8742,956.7491,954.206,956.3203,12217.0
2024-05-07 09:30:00,967.88,967.88,958.91,961.94,8874.0,965.2761,965.2761,956.3303,959.3521,8874.0
2024-05-07 09:35:00,963.42,963.42,963.41,963.42,100.0,960.8281,960.8281,960.8182,960.8281,100.0
2024-05-07 09:40:00,961.26,963.92,961.26,962.61,2088.0,958.674,961.3268,958.674,960.0203,2088.0
2024-05-07 09:45:00,961.84,964.47,961.34,961.93,4609.0,959.2524,961.8753,958.7537,959.3422,4609.0
2024-05-07 09:50:00,962.55,963.51,961.96,962.91,800.0,959.9605,960.9179,959.3721,960.3195,800.0
2024-05-07 09:55:00,962.91,962.91,960.29,960.29,2300.0,960.3195,960.3195,957.7066,957.7066,2300.0
2024-05-07 10:00:00,961.28,962.98,961.19,962.98,708.0,958.6939,960.3893,958.6041,960.3893,708.0
2024-05-07 10:05:00,962.97,963.88,962.25,962.25,1589.0,960.3794,961.2869,959.6613,959.6613,1589.0
2024-05-07 10:10:00,963.87,964.51,963.33,963.89,1071.0,961.2769,961.9152,960.7384,961.2969,1071.0
2024-05-07 10:15:00,963.26,964.32,963.26,963.29,1015.0,960.6686,961.7257,960.6686,960.6985,1015.0
2024-05-07 10:20:00,962.37,963.25,962.37,963.25,775.0,959.781,960.6586,959.781,960.6586,775.0
2024-05-07 10:25:00,964.49,964.49,964.38,964.38,200.0,961.8953,961.8953,961.7856,961.7856,200.0
2024-05-07 10:30:00,963.93,964.09,963.05,963.05,1492.0,961.3368,961.4963,960.4591,960.4591,1492.0
2024-05-07 10:35:00,962.98,963.27,961.46,962.06,1324.0,960.3893,960.6785,958.8734,959.4718,1324.0
2024-05-07 10:40:00,961.93,961.93,960.93,960.96,903.0,959.3422,959.3422,958.3448,958.3748,903.0
2024-05-07 10:45:00,959.08,959.78,958.15,958.16,2387.0,956.4998,957.1979,955.5723,955.5823,2387.0
2024-05-07 10:50:00,958.24,958.26,957.1,957.45,2318.0,955.6621,955.682,954.5251,954.8742,2318.0
2024-05-07 10:55:00,958.39,959.13,957.37,958.51,1712.0,955.8117,956.5497,954.7944,955.9314,1712.0
2024-05-07 11:00:00,958.52,959.46,958.37,958.67,808.0,955.9413,956.8788,955.7917,956.0909,808.0
2024-05-07 11:05:00,957.43,957.93,957.43,957.89,834.0,954.8543,955.3529,954.8543,955.313,834.0
2024-05-07 11:10:00,957.26,960.0,957.26,960.0,2044.0,954.6847,957.4173,954.6847,957.4173,2044.0
2024-05-07 11:15:00,959.32,961.28,959.31,960.75,2633.0,956.7392,958.6939,956.7292,958.1653,2633.0
2024-05-07 11:20:00,960.19,960.53,960.09,960.19,500.0,957.6068,957.9459,957.5071,957.6068,500.0
2024-05-07 11:25:00,960.75,962.59,960.29,962.22,4908.0,958.1653,960.0004,957.7066,959.6314,4908.0
2024-05-07 11:30:00,962.26,963.14,961.64,963.14,1100.0,959.6713,960.5489,959.0529,960.5489,1100.0
2024-05-07 11:35:00,963.53,963.72,963.24,963.71,857.0,960.9378,961.1273,960.6486,961.1174,857.0
2024-05-07 11:40:00,963.8,964.01,963.8,963.98,400.0,961.2071,961.4166,961.2071,961.3866,400.0
2024-05-07 11:45:00,963.99,964.0,963.18,963.5,961.0,961.3966,961.4066,960.5888,960.9079,961.0
2024-05-07 11:50:00,963.5,963.5,963.5,963.5,0.0,960.9079,960.9079,960.9079,960.9079,0.0
2024-05-07 11:55:00,963.5,963.5,963.5,963.5,0.0,960.9079,960.9079,960.9079,960.9079,0.0
2024-05-07 12:00:00,963.28,964.38,963.18,964.27,800.0,960.6885,961.7856,960.5888,961.6759,800.0
2024-05-07 12:05:00,964.55,964.55,963.07,963.07,719.0,961.9551,961.9551,960.4791,960.4791,719.0
2024-05-07 12:10:00,963.21,963.86,963.21,963.86,300.0,960.6187,961.267,960.6187,961.267,300.0
2024-05-07 12:15:00,963.2,964.1,963.02,963.56,3339.0,960.6087,961.5063,960.4292,960.9678,3339.0
2024-05-07 12:20:00,963.56,964.12,963.56,964.12,457.0,960.9678,961.5263,960.9678,961.5263,457.0
2024-05-07 12:25:00,963.67,963.67,963.67,963.67,100.0,961.0775,961.0775,961.0775,961.0775,100.0
2024-05-07 12:30:00,963.86,965.0,963.86,965.0,1371.0,961.267,962.4039,961.267,962.4039,1371.0
2024-05-07 12:35:00,965.0,965.0,963.31,963.75,2325.0,962.4039,962.4039,960.7184,961.1573,2325.0
2024-05-07 12:40:00,964.1,964.1,963.9,964.0,1364.0,961.5063,961.5063,961.3069,961.4066,1364.0
2024-05-07 12:45:00,964.34,964.47,964.33,964.33,467.0,961.7457,961.8753,961.7357,961.7357,467.0
2024-05-07 12:50:00,963.61,963.61,963.61,963.61,300.0,961.0176,961.0176,961.0176,961.0176,300.0
2024-05-07 12:55:00,964.26,965.15,964.26,965.15,523.0,961.6659,962.5535,961.6659,962.5535,523.0
2024-05-07 13:00:00,964.94,965.44,964.93,965.44,773.0,962.3441,962.8427,962.3341,962.8427,773.0
2024-05-07 13:05:00,965.03,965.04,965.03,965.04,351.0,962.4338,962.4438,962.4338,962.4438,351.0
2024-05-07 13:10:00,964.5,964.51,964.5,964.5,500.0,961.9052,961.9152,961.9052,961.9052,500.0
2024-05-07 13:15:00,964.3,964.3,963.85,964.17,485.0,961.7058,961.7058,961.257,961.5761,485.0
2024-05-07 13:20:00,963.62,964.46,963.62,964.46,356.0,961.0276,961.8653,961.0276,961.8653,356.0
2024-05-07 13:25:00,963.9,963.9,963.9,963.9,100.0,961.3069,961.3069,961.3069,961.3069,100.0
2024-05-07 13:30:00,964.12,964.57,963.5,963.64,785.0,961.5263,961.975,960.9079,961.0476,785.0
2024-05-07 13:35:00,962.4,962.4,961.37,962.21,300.0,959.8109,959.8109,958.7837,959.6214,300.0
2024-05-07 13:40:00,962.15,962.15,962.14,962.15,100.0,959.5616,959.5616,959.5516,959.5616,100.0
2024-05-07 13:45:00,961.5,961.5,961.09,961.13,400.0,958.9133,958.9133,958.5044,958.5443,400.0
2024-05-07 13:50:00,960.86,962.12,960.85,962.12,3543.0,958.275,959.5316,958.2651,959.5316,3543.0
2024-05-07 13:55:00,961.23,961.27,960.52,961.26,2326.0,958.644,958.6839,957.9359,958.674,2326.0
2024-05-07 14:00:00,961.26,962.19,961.25,961.25,603.0,958.674,959.6015,958.664,958.664,603.0
2024-05-07 14:05:00,961.83,961.83,960.86,960.86,700.0,959.2424,959.2424,958.275,958.275,700.0
2024-05-07 14:10:00,961.05,961.05,960.52,960.55,816.0,958.4645,958.4645,957.9359,957.9659,816.0
2024-05-07 14:15:00,960.33,960.33,960.3,960.31,400.0,957.7465,957.7465,957.7165,957.7265,400.0
2024-05-07 14:20:00,960.71,961.46,960.0,960.0,1625.0,958.1254,958.8734,957.4173,957.4173,1625.0
2024-05-07 14:25:00,960.53,960.93,960.47,960.93,473.0,957.9459,958.3448,957.8861,958.3448,473.0
2024-05-07 14:30:00,960.97,961.09,959.85,960.12,800.0,958.3847,958.5044,957.2677,957.537,800.0
2024-05-07 14:35:00,960.0,960.0,959.51,960.0,425.0,957.4173,957.4173,956.9287,957.4173,425.0
2024-05-07 14:40:00,960.46,960.72,960.05,960.18,1815.0,957.8761,958.1354,957.4672,957.5969,1815.0
2024-05-07 14:45:00,960.94,961.23,960.94,961.23,650.0,958.3548,958.644,958.3548,958.644,650.0
2024-05-07 14:50:00,961.0,961.27,960.46,960.46,1510.0,958.4147,958.6839,957.8761,957.8761,1510.0
2024-05-07 14:55:00,960.68,961.06,960.5,960.7,659.0,958.0955,958.4745,957.916,958.1155,659.0
2024-05-07 15:00:00,960.92,961.37,960.92,961.37,1742.0,958.3349,958.7837,958.3349,958.7837,1742.0
2024-05-07 15:05:00,961.41,961.69,961.28,961.37,1100.0,958.8236,959.1028,958.6939,958.7837,1100.0
2024-05-07 15:10:00,961.37,963.3,961.37,963.21,2100.0,958.7837,960.7085,958.7837,960.6187,2100.0
2024-05-07 15:15:00,963.22,963.62,963.18,963.39,1000.0,960.6287,961.0276,960.5888,960.7982,1000.0
2024-05-07 15:20:00,963.45,965.41,963.36,964.99,700.0,960.8581,962.8128,960.7683,962.3939,700.0
2024-05-07 15:25:00,964.99,965.72,964.5,964.83,1246.0,962.3939,963.122,961.9052,962.2343,1246.0
2024-05-07 15:30:00,965.98,966.15,965.6,966.15,1508.0,963.3813,963.5508,963.0023,963.5508,1508.0
2024-05-07 15:35:00,965.93,966.54,965.92,966.4,1985.0,963.3314,963.9397,963.3214,963.8001,1985.0
2024-05-07 15:40:00,967.05,967.13,966.24,966.88,2391.0,964.4484,964.5282,963.6406,964.2788,2391.0
2024-05-07 15:45:00,966.96,968.9,966.96,968.9,1055.0,964.3586,966.2934,964.3586,966.2934,1055.0
2024-05-07 15:50:00,968.75,969.55,968.55,969.53,2304.0,966.1438,966.9417,965.9443,966.9217,2304.0
2024-05-07 15:55:00,968.68,970.56,968.07,970.56,11297.0,966.074,967.9489,965.4656,967.9489,11297.0
2024-05-08 09:30:00,969.9,971.86,967.8,967.95,7156.0,967.2907,969.2454,965.1964,965.346,7156.0
2024-05-08 09:35:00,967.9,969.59,965.67,965.67,2081.0,965.2961,966.9815,963.0721,963.0721,2081.0
2024-05-08 09:40:00,964.87,966.68,964.64,966.68,800.0,962.2742,964.0794,962.0449,964.0794,800.0
2024-05-08 09:45:00,964.74,967.63,963.52,967.63,8049.0,962.1446,965.0268,960.9279,965.0268,8049.0
2024-05-08 09:50:00,968.46,968.46,966.17,966.18,1527.0,965.8546,965.8546,963.5707,963.5807,1527.0
2024-05-08 09:55:00,965.3,965.3,964.42,964.72,1578.0,962.7031,962.7031,961.8255,962.1246,1578.0
2024-05-08 10:00:00,963.88,965.76,963.5,964.96,2844.0,961.2869,963.1618,960.9079,962.364,2844.0
2024-05-08 10:05:00,965.76,966.34,965.76,966.32,700.0,963.1618,963.7403,963.1618,963.7203,700.0
2024-05-08 10:10:00,966.17,966.32,963.92,965.16,2078.0,963.5707,963.7203,961.3268,962.5635,2078.0
2024-05-08 10:15:00,965.16,966.09,961.95,963.49,1600.0,962.5635,963.491,959.3621,960.898,1600.0
2024-05-08 10:20:00,964.09,964.09,964.0,964.0,200.0,961.4963,961.4963,961.4066,961.4066,200.0
2024-05-08 10:25:00,965.06,965.06,963.39,964.02,2679.0,962.4637,962.4637,960.7982,961.4265,2679.0
2024-05-08 10:30:00,963.3,963.35,962.43,962.44,1960.0,960.7085,960.7583,959.8408,959.8508,1960.0
2024-05-08 10:35:00,962.43,964.0,962.43,963.54,1200.0,959.8408,961.4066,959.8408,960.9478,1200.0
2024-05-08 10:40:00,962.62,963.29,962.5,963.29,300.0,960.0303,960.6985,959.9106,960.6985,300.0
2024-05-08 10:45:00,963.29,963.67,963.15,963.2,1704.0,960.6985,961.0775,960.5589,960.6087,1704.0
2024-05-08 10:50:00,962.53,962.53,961.45,961.46,676.0,959.9405,959.9405,958.8634,958.8734,676.0
2024-05-08 10:55:00,961.12,962.02,960.6,961.84,1649.0,958.5343,959.4319,958.0157,959.2524,1649.0
2024-05-08 11:00:00,962.09,962.09,961.01,961.76,1000.0,959.5017,959.5017,958.4246,959.1726,1000.0
2024-05-08 11:05:00,961.74,961.93,960.17,961.93,1480.0,959.1527,959.3422,957.5869,959.3422,1480.0
2024-05-08 11:10:00,961.71,961.89,961.7,961.89,210.0,959.1227,959.3023,959.1128,959.3023,210.0
2024-05-08 11:15:00,961.49,961.49,960.0,960.0,505.0,958.9033,958.9033,957.4173,957.4173,505.0
2024-05-08 11:20:00,959.81,960.23,959.54,960.07,1102.0,957.2279,957.6467,956.9586,957.4872,1102.0
2024-05-08 11:25:00,959.99,959.99,959.98,959.99,100.0,957.4074,957.4074,957.3974,957.4074,100.0
2024-05-08 11:30:00,959.11,960.07,959.1,960.07,600.0,956.5297,957.4872,956.5198,957.4872,600.0
2024-05-08 11:35:00,959.95,962.12,959.94,961.74,600.0,957.3675,959.5316,957.3575,959.1527,600.0
2024-05-08 11:40:00,961.73,961.73,960.85,960.85,600.0,959.1427,959.1427,958.2651,958.2651,600.0
2024-05-08 11:45:00,960.94,962.01,960.93,961.38,2300.0,958.3548,959.4219,958.3448,958.7936,2300.0
2024-05-08 11:50:00,961.27,961.27,961.27,961.27,100.0,958.6839,958.6839,958.6839,958.6839,100.0
2024-05-08 11:55:00,961.18,961.3,961.18,961.3,873.0,958.5942,958.7138,958.5942,958.7138,873.0
2024-05-08 12:00:00,961.47,961.89,961.47,961.75,751.0,958.8834,959.3023,958.8834,959.1626,751.0
2024-05-08 12:05:00,961.67,961.96,961.67,961.96,2800.0,959.0829,959.3721,959.0829,959.3721,2800.0
2024-05-08 12:10:00,961.99,961.99,961.13,961.14,1503.0,959.402,959.402,958.5443,958.5543,1503.0
2024-05-08 12:15:00,960.25,960.53,960.1,960.53,1055.0,957.6667,957.9459,957.5171,957.9459,1055.0
2024-05-08 12:20:00,959.9,960.09,959.84,959.84,347.0,957.3176,957.5071,957.2578,957.2578,347.0
2024-05-08 12:25:00,960.57,960.57,958.83,958.83,300.0,957.9858,957.9858,956.2505,956.2505,300.0
2024-05-08 12:30:00,958.8,960.14,958.52,959.52,2311.0,956.2206,957.557,955.9413,956.9386,2311.0
2024-05-08 12:35:00,959.52,960.91,959.52,959.9,1300.0,956.9386,958.3249,956.9386,957.3176,1300.0
2024-05-08 12:40:00,959.98,960.05,959.95,959.96,709.0,957.3974,957.4672,957.3675,957.3775,709.0
2024-05-08 12:45:00,959.8,959.8,959.73,959.74,215.0,957.2179,957.2179,957.1481,957.158,215.0
2024-05-08 12:50:00,959.1,959.27,958.85,959.24,1433.0,956.5198,956.6893,956.2704,956.6594,1433.0
2024-05-08 12:55:00,959.15,959.36,958.52,958.63,1186.0,956.5696,956.7791,955.9413,956.051,1186.0
2024-05-08 13:00:00,958.44,958.66,957.17,957.17,1035.0,955.8615,956.0809,954.595,954.595,1035.0
2024-05-08 13:05:00,957.0,957.78,957.0,957.78,426.0,954.4254,955.2033,954.4254,955.2033,426.0
2024-05-08 13:10:00,957.0,957.11,956.79,957.11,700.0,954.4254,954.5351,954.216,954.5351,700.0
2024-05-08 13:15:00,956.82,958.08,956.82,957.6,1662.0,954.2459,955.5025,954.2459,955.0238,1662.0
2024-05-08 13:20:00,957.6,957.6,957.6,957.6,0.0,955.0238,955.0238,955.0238,955.0238,0.0
2024-05-08 13:25:00,957.43,957.43,957.42,957.43,110.0,954.8543,954.8543,954.8443,954.8543,110.0
2024-05-08 13:30:00,956.28,956.58,955.8,956.13,1000.0,953.7074,954.0065,953.2286,953.5578,1000.0
2024-05-08 13:35:00,955.66,955.66,954.94,955.0,1213.0,953.089,953.089,952.371,952.4308,1213.0
2024-05-08 13:40:00,954.51,954.51,952.87,952.96,1400.0,951.9421,951.9421,950.3065,950.3963,1400.0
2024-05-08 13:45:00,953.74,956.04,952.68,955.54,2549.0,951.1742,953.468,950.117,952.9693,2549.0
2024-05-08 13:50:00,955.54,955.54,955.54,955.54,0.0,952.9693,952.9693,952.9693,952.9693,0.0
2024-05-08 13:55:00,955.17,956.3,955.15,955.15,1683.0,952.6003,953.7273,952.5804,952.5804,1683.0
2024-05-08 14:00:00,954.2,954.91,954.2,954.49,1100.0,951.6329,952.341,951.6329,951.9222,1100.0
2024-05-08 14:05:00,954.8,954.8,954.8,954.8,100.0,952.2313,952.2313,952.2313,952.2313,100.0
2024-05-08 14:10:00,954.28,954.43,954.25,954.29,900.0,951.7127,951.8623,951.6828,951.7227,900.0
2024-05-08 14:15:00,954.33,956.49,954.29,955.92,4005.0,951.7626,953.9168,951.7227,953.3483,4005.0
2024-05-08 14:20:00,955.88,955.88,954.25,954.25,1037.0,953.3084,953.3084,951.6828,951.6828,1037.0
2024-05-08 14:25:00,954.2,955.16,953.48,954.36,1038.0,951.6329,952.5904,950.9149,951.7925,1038.0
2024-05-08 14:30:00,954.05,956.77,954.05,956.77,1226.0,951.4834,954.196,951.4834,954.196,1226.0
2024-05-08 14:35:00,956.89,956.89,955.47,955.47,672.0,954.3157,954.3157,952.8995,952.8995,672.0
2024-05-08 14:40:00,955.08,955.08,954.17,954.48,600.0,952.5106,952.5106,951.603,951.9122,600.0
2024-05-08 14:45:00,954.5,954.76,954.27,954.56,1316.0,951.9321,952.1914,951.7028,951.992,1316.0
2024-05-08 14:50:00,953.95,953.95,953.91,953.92,400.0,951.3836,951.3836,951.3437,951.3537,400.0
2024-05-08 14:55:00,954.19,954.4,953.23,953.33,1300.0,951.623,951.8324,950.6656,950.7653,1300.0
2024-05-08 15:00:00,953.16,953.16,952.7,952.91,500.0,950.5957,950.5957,950.137,950.3464,500.0
2024-05-08 15:05:00,952.52,953.11,952.52,952.78,1656.0,949.9575,950.5459,949.9575,950.2168,1656.0
2024-05-08 15:10:00,952.79,952.84,952.14,952.71,1453.0,950.2267,950.2766,949.5785,950.147,1453.0
2024-05-08 15:15:00,953.12,953.18,952.73,952.95,1369.0,950.5559,950.6157,950.1669,950.3863,1369.0
2024-05-08 15:20:00,952.92,955.02,952.91,955.02,2500.0,950.3564,952.4507,950.3464,952.4507,2500.0
2024-05-08 15:25:00,954.77,956.05,954.77,955.42,1909.0,952.2014,953.478,952.2014,952.8497,1909.0
2024-05-08 15:30:00,955.28,955.28,953.29,954.14,4611.0,952.71,952.71,950.7254,951.5731,4611.0
2024-05-08 15:35:00,954.16,955.72,954.15,954.67,2460.0,951.5931,953.1489,951.5831,952.1017,2460.0
2024-05-08 15:40:00,954.67,956.1,954.57,955.19,2165.0,952.1017,953.5278,952.002,952.6203,2165.0
2024-05-08 15:45:00,954.79,956.32,954.78,956.32,1904.0,952.2214,953.7472,952.2114,953.7472,1904.0
2024-05-08 15:50:00,956.03,957.0,955.43,956.79,5455.0,953.458,954.4254,952.8596,954.216,5455.0
2024-05-08 15:55:00,956.28,956.51,954.54,955.26,9353.0,953.7074,953.9367,951.972,952.6901,9353.0
2024-05-09 09:30:00,959.59,959.59,959.59,959.59,3488.0,957.0084,957.0084,957.0084,957.0084,3488.0
2024-05-09 09:35:00,959.16,959.16,958.1,958.1,200.0,956.5796,956.5796,955.5225,955.5225,200.0
2024-05-09 09:40:00,959.98,959.98,959.98,959.98,100.0,957.3974,957.3974,957.3974,957.3974,100.0
2024-05-09 09:45:00,956.89,957.06,956.76,957.05,700.0,954.3157,954.4853,954.1861,954.4753,700.0
2024-05-09 09:50:00,959.54,960.36,957.74,959.48,1741.0,956.9586,957.7764,955.1634,956.8987,1741.0
2024-05-09 09:55:00,959.97,959.97,959.43,959.43,200.0,957.3874,957.3874,956.8489,956.8489,200.0
2024-05-09 10:00:00,958.93,960.9,958.93,959.78,1487.0,956.3502,958.3149,956.3502,957.1979,1487.0
2024-05-09 10:05:00,961.63,963.1,961.63,962.29,773.0,959.043,960.509,959.043,959.7012,773.0
2024-05-09 10:10:00,962.28,963.81,962.22,963.0,1884.0,959.6912,961.2171,959.6314,960.4093,1884.0
2024-05-09 10:15:00,964.08,964.37,963.53,963.94,1106.0,961.4864,961.7756,960.9378,961.3467,1106.0
2024-05-09 10:20:00,963.94,963.94,963.94,963.94,0.0,961.3467,961.3467,961.3467,961.3467,0.0
2024-05-09 10:25:00,963.48,964.4,963.35,964.39,1975.0,960.888,961.8055,960.7583,961.7955,1975.0
2024-05-09 10:30:00,964.11,964.94,964.11,964.23,1700.0,961.5163,962.3441,961.5163,961.636,1700.0
2024-05-09 10:35:00,963.5,964.23,963.43,964.23,600.0,960.9079,961.636,960.8381,961.636,600.0
2024-05-09 10:40:00,965.0,965.26,965.0,965.03,300.0,962.4039,962.6632,962.4039,962.4338,300.0
2024-05-09 10:45:00,966.5,966.51,965.84,966.36,373.0,963.8999,963.9098,963.2416,963.7602,373.0
2024-05-09 10:50:00,966.2,967.48,966.16,967.44,676.0,963.6007,964.8772,963.5608,964.8373,676.0
2024-05-09 10:55:00,967.03,967.03,966.17,966.17,729.0,964.4284,964.4284,963.5707,963.5707,729.0
2024-05-09 11:00:00,966.81,967.39,966.3,966.3,728.0,964.209,964.7875,963.7004,963.7004,728.0
2024-05-09 11:05:00,967.22,967.23,965.27,965.27,1500.0,964.6179,964.6279,962.6732,962.6732,1500.0
2024-05-09 11:10:00,965.94,965.94,965.94,965.94,130.0,963.3414,963.3414,963.3414,963.3414,130.0
2024-05-09 11:15:00,965.72,965.72,964.08,964.08,1225.0,963.122,963.122,961.4864,961.4864,1225.0
2024-05-09 11:20:00,963.29,963.76,963.2,963.21,1354.0,960.6985,961.1672,960.6087,960.6187,1354.0
2024-05-09 11:25:00,962.7,962.78,961.66,961.66,618.0,960.1101,960.1899,959.0729,959.0729,618.0
2024-05-09 11:30:00,962.29,963.75,962.0,962.0,2742.0,959.7012,961.1573,959.412,959.412,2742.0
2024-05-09 11:35:00,962.0,962.0,962.0,962.0,0.0,959.412,959.412,959.412,959.412,0.0
2024-05-09 11:40:00,961.56,963.63,961.54,963.6,1200.0,958.9731,961.0376,958.9532,961.0077,1200.0
2024-05-09 11:45:00,962.63,962.93,962.19,962.93,716.0,960.0403,960.3395,959.6015,960.3395,716.0
2024-05-09 11:50:00,962.27,962.27,962.27,962.27,100.0,959.6812,959.6812,959.6812,959.6812,100.0
2024-05-09 11:55:00,963.41,963.41,962.19,962.19,561.0,960.8182,960.8182,959.6015,959.6015,561.0
2024-05-09 12:00:00,963.02,963.02,962.28,963.02,373.0,960.4292,960.4292,959.6912,960.4292,373.0
2024-05-09 12:05:00,963.03,963.03,963.02,963.03,200.0,960.4392,960.4392,960.4292,960.4392,200.0
2024-05-09 12:10:00,963.05,963.87,963.04,963.87,500.0,960.4591,961.2769,960.4492,961.2769,500.0
2024-05-09 12:15:00,964.12,964.21,964.07,964.12,800.0,961.5263,961.616,961.4764,961.5263,800.0
2024-05-09 12:20:00,965.1,965.75,965.1,965.16,528.0,962.5036,963.1519,962.5036,962.5635,528.0
2024-05-09 12:25:00,965.17,965.18,965.16,965.18,200.0,962.5734,962.5834,962.5635,962.5834,200.0
2024-05-09 12:30:00,965.16,966.05,964.81,964.81,1312.0,962.5635,963.4511,962.2144,962.2144,1312.0
2024-05-09 12:35:00,965.53,965.67,965.47,965.47,300.0,962.9325,963.0721,962.8726,962.8726,300.0
2024-05-09 12:40:00,966.24,966.5,966.1,966.4,804.0,963.6406,963.8999,963.5009,963.8001,804.0
2024-05-09 12:45:00,966.75,967.49,966.75,966.78,700.0,964.1492,964.8872,964.1492,964.1791,700.0
2024-05-09 12:50:00,966.78,966.78,966.78,966.78,0.0,964.1791,964.1791,964.1791,964.1791,0.0
2024-05-09 12:55:00,966.85,966.85,966.84,966.85,200.0,964.2489,964.2489,964.2389,964.2489,200.0
2024-05-09 13:00:00,966.4,968.0,966.4,968.0,1423.0,963.8001,965.3958,963.8001,965.3958,1423.0
2024-05-09 13:05:00,967.47,967.68,967.32,967.68,1157.0,964.8672,965.0767,964.7177,965.0767,1157.0
2024-05-09 13:10:00,967.75,968.15,967.74,968.15,500.0,965.1465,965.5454,965.1365,965.5454,500.0
2024-05-09 13:15:00,967.8,967.8,967.71,967.72,200.0,965.1964,965.1964,965.1066,965.1166,200.0
2024-05-09 13:20:00,967.37,967.38,967.28,967.33,750.0,964.7675,964.7775,964.6778,964.7276,750.0
2024-05-09 13:25:00,967.36,968.26,967.15,968.26,1200.0,964.7575,965.6551,964.5481,965.6551,1200.0
2024-05-09 13:30:00,968.26,968.26,968.26,968.26,0.0,965.6551,965.6551,965.6551,965.6551,0.0
2024-05-09 13:35:00,968.96,969.32,968.96,969.03,849.0,966.3532,966.7123,966.3532,966.4231,849.0
2024-05-09 13:40:00,968.41,969.2,968.41,969.2,736.0,965.8047,966.5926,965.8047,966.5926,736.0
2024-05-09 13:45:00,969.27,969.27,968.57,968.89,600.0,966.6624,966.6624,965.9643,966.2834,600.0
2024-05-09 13:50:00,968.55,968.91,968.38,968.66,1882.0,965.9443,966.3034,965.7748,966.054,1882.0
2024-05-09 13:55:00,968.3,968.31,968.3,968.3,100.0,965.695,965.705,965.695,965.695,100.0
2024-05-09 14:00:00,968.33,968.57,967.89,968.54,620.0,965.7249,965.9643,965.2861,965.9344,620.0
2024-05-09 14:05:00,968.41,968.41,967.8,967.81,250.0,965.8047,965.8047,965.1964,965.2063,250.0
2024-05-09 14:10:00,967.81,967.81,967.81,967.81,0.0,965.2063,965.2063,965.2063,965.2063,0.0
2024-05-09 14:15:00,968.99,969.09,968.72,968.94,1269.0,966.3832,966.4829,966.1139,966.3333,1269.0
2024-05-09 14:20:00,968.94,968.94,968.94,968.94,0.0,966.3333,966.3333,966.3333,966.3333,0.0
2024-05-09 14:25:00,969.2,969.22,968.91,968.91,400.0,966.5926,966.6125,966.3034,966.3034,400.0
2024-05-09 14:30:00,968.98,968.98,968.58,968.58,800.0,966.3732,966.3732,965.9743,965.9743,800.0
2024-05-09 14:35:00,968.39,968.98,968.24,968.98,1352.0,965.7848,966.3732,965.6352,966.3732,1352.0
2024-05-09 14:40:00,968.62,968.62,968.62,968.62,100.0,966.0142,966.0142,966.0142,966.0142,100.0
2024-05-09 14:45:00,968.73,968.73,968.61,968.61,423.0,966.1239,966.1239,966.0042,966.0042,423.0
2024-05-09 14:50:00,969.33,969.68,969.33,969.68,850.0,966.7222,967.0713,966.7222,967.0713,850.0
2024-05-09 14:55:00,969.56,969.56,969.14,969.37,966.0,966.9516,966.9516,966.5328,966.7621,966.0
2024-05-09 15:00:00,969.49,969.49,969.24,969.24,327.0,966.8818,966.8818,966.6325,966.6325,327.0
2024-05-09 15:05:00,969.24,969.24,969.24,969.24,0.0,966.6325,966.6325,966.6325,966.6325,0.0
2024-05-09 15:10:00,969.74,969.98,969.36,969.36,1023.0,967.1311,967.3705,966.7522,966.7522,1023.0
2024-05-09 15:15:00,969.3,969.3,969.0,969.13,400.0,966.6923,966.6923,966.3931,966.5228,400.0
2024-05-09 15:20:00,969.16,969.16,968.05,968.53,1428.0,966.5527,966.5527,965.4457,965.9244,1428.0
2024-05-09 15:25:00,968.35,968.62,968.3,968.52,811.0,965.7449,966.0142,965.695,965.9144,811.0
2024-05-09 15:30:00,968.48,968.66,968.34,968.66,797.0,965.8745,966.054,965.7349,966.054,797.0
2024-05-09 15:35:00,968.78,969.97,968.78,969.93,1200.0,966.1737,967.3605,966.1737,967.3206,1200.0
2024-05-09 15:40:00,969.57,969.75,968.76,969.33,5120.0,966.9616,967.1411,966.1538,966.7222,5120.0
2024-05-09 15:45:00,969.28,969.88,969.06,969.06,1132.0,966.6724,967.2708,966.453,966.453,1132.0
2024-05-09 15:50:00,968.92,968.92,968.0,968.22,2431.0,966.3133,966.3133,965.3958,965.6152,2431.0
2024-05-09 15:55:00,967.61,968.58,967.35,968.27,3694.0,965.0069,965.9743,964.7476,965.6651,3694.0
2024-05-10 09:30:00,970.0,970.0,966.85,970.0,6153.0,967.3904,967.3904,964.2489,967.3904,6153.0
2024-05-10 09:35:00,970.0,970.0,968.31,968.31,602.0,967.3904,967.3904,965.705,965.705,602.0
2024-05-10 09:40:00,968.31,968.31,968.31,968.31,100.0,965.705,965.705,965.705,965.705,100.0
2024-05-10 09:45:00,968.68,968.68,968.68,968.68,100.0,966.074,966.074,966.074,966.074,100.0
2024-05-10 09:50:00,969.99,969.99,968.33,969.5,2145.0,967.3805,967.3805,965.7249,966.8918,2145.0
2024-05-10 09:55:00,969.84,971.1,969.5,970.0,1434.0,967.2309,968.4875,966.8918,967.3904,1434.0
2024-05-10 10:00:00,969.61,969.61,969.58,969.58,200.0,967.0015,967.0015,966.9716,966.9716,200.0
2024-05-10 10:05:00,971.57,976.43,971.57,974.92,5049.0,968.9562,973.8031,968.9562,972.2972,5049.0
2024-05-10 10:10:00,975.43,977.43,975.0,977.43,2833.0,972.8058,974.8005,972.377,974.8005,2833.0
2024-05-10 10:15:00,976.95,979.98,976.95,979.3,800.0,974.3217,977.3436,974.3217,976.6654,800.0
2024-05-10 10:20:00,978.17,978.65,977.69,978.51,2215.0,975.5385,976.0172,975.0598,975.8775,2215.0
2024-05-10 10:25:00,978.53,978.53,976.24,976.29,1208.0,975.8975,975.8975,973.6137,973.6635,1208.0
2024-05-10 10:30:00,976.7,976.7,975.13,976.4,1205.0,974.0724,974.0724,972.5066,973.7732,1205.0
2024-05-10 10:35:00,976.4,976.4,975.05,975.46,1158.0,973.7732,973.7732,972.4269,972.8358,1158.0
2024-05-10 10:40:00,975.88,976.04,975.34,975.34,300.0,973.2546,973.4142,972.7161,972.7161,300.0
2024-05-10 10:45:00,975.13,976.48,975.13,976.16,1393.0,972.5066,973.853,972.5066,973.5339,1393.0
2024-05-10 10:50:00,975.52,975.52,971.65,972.58,4600.0,972.8956,972.8956,969.036,969.9635,4600.0
2024-05-10 10:55:00,973.53,974.59,972.9,974.58,2489.0,970.9109,971.9681,970.2826,971.9581,2489.0
2024-05-10 11:00:00,975.62,975.62,974.92,975.52,1146.0,972.9953,972.9953,972.2972,972.8956,1146.0
2024-05-10 11:05:00,975.52,975.52,975.52,975.52,0.0,972.8956,972.8956,972.8956,972.8956,0.0
2024-05-10 11:10:00,975.0,975.27,974.63,975.27,300.0,972.377,972.6463,972.008,972.6463,300.0
2024-05-10 11:15:00,975.21,975.21,974.92,974.93,500.0,972.5864,972.5864,972.2972,972.3072,500.0
2024-05-10 11:20:00,974.82,974.82,974.2,974.59,1504.0,972.1975,972.1975,971.5791,971.9681,1504.0
2024-05-10 11:25:00,974.16,974.16,973.68,973.68,528.0,971.5392,971.5392,971.0605,971.0605,528.0
2024-05-10 11:30:00,973.5,973.5,971.86,972.38,600.0,970.881,970.881,969.2454,969.764,600.0
2024-05-10 11:35:00,971.9,973.25,971.73,973.25,700.0,969.2853,970.6317,969.1158,970.6317,700.0
2024-05-10 11:40:00,973.59,973.59,972.64,972.64,400.0,970.9708,970.9708,970.0233,970.0233,400.0
2024-05-10 11:45:00,973.68,975.98,972.82,975.98,2202.0,971.0605,973.3544,970.2029,973.3544,2202.0
2024-05-10 11:50:00,975.07,975.07,975.0,975.0,300.0,972.4468,972.4468,972.377,972.377,300.0
2024-05-10 11:55:00,974.44,975.81,973.85,975.81,1100.0,971.8185,973.1848,971.2301,973.1848,1100.0
2024-05-10 12:00:00,975.2,976.2,974.87,975.22,1565.0,972.5765,973.5738,972.2473,972.5964,1565.0
2024-05-10 12:05:00,975.77,975.77,975.77,975.77,480.0,973.1449,973.1449,973.1449,973.1449,480.0
2024-05-10 12:10:00,976.26,976.26,975.6,975.6,255.0,973.6336,973.6336,972.9754,972.9754,255.0
2024-05-10 12:15:00,976.84,976.84,975.97,976.41,642.0,974.212,974.212,973.3444,973.7832,642.0
2024-05-10 12:20:00,975.6,975.6,975.06,975.06,271.0,972.9754,972.9754,972.4368,972.4368,271.0
2024-05-10 12:25:00,975.0,975.28,974.69,974.9,1050.0,972.377,972.6562,972.0678,972.2773,1050.0
2024-05-10 12:30:00,974.9,974.9,974.9,974.9,0.0,972.2773,972.2773,972.2773,972.2773,0.0
2024-05-10 12:35:00,975.59,976.25,975.59,976.25,725.0,972.9654,973.6236,972.9654,973.6236,725.0
2024-05-10 12:40:00,976.29,976.29,975.62,975.62,200.0,973.6635,973.6635,972.9953,972.9953,200.0
2024-05-10 12:45:00,975.6,975.74,975.6,975.74,225.0,972.9754,973.115,972.9754,973.115,225.0
2024-05-10 12:50:00,975.74,975.74,975.74,975.74,0.0,973.115,973.115,973.115,973.115,0.0
2024-05-10 12:55:00,976.44,976.44,975.55,975.85,915.0,973.8131,973.8131,972.9255,973.2247,915.0
2024-05-10 13:00:00,975.85,975.85,975.85,975.85,0.0,973.2247,973.2247,973.2247,973.2247,0.0
2024-05-10 13:05:00,976.3,976.3,976.3,976.3,100.0,973.6735,973.6735,973.6735,973.6735,100.0
2024-05-10 13:10:00,976.53,976.53,976.53,976.53,100.0,973.9029,973.9029,973.9029,973.9029,100.0
2024-05-10 13:15:00,976.53,976.53,976.53,976.53,0.0,973.9029,973.9029,973.9029,973.9029,0.0
2024-05-10 13:20:00,975.46,975.93,975.45,975.45,720.0,972.8358,973.3045,972.8258,972.8258,720.0
2024-05-10 13:25:00,975.85,975.85,975.74,975.74,303.0,973.2247,973.2247,973.115,973.115,303.0
2024-05-10 13:30:00,975.79,975.79,973.87,973.87,1625.0,973.1649,973.1649,971.25,971.25,1625.0
2024-05-10 13:35:00,973.73,974.29,973.27,973.27,1100.0,971.1104,971.6689,970.6516,970.6516,1100.0
2024-05-10 13:40:00,974.02,974.47,974.02,974.47,400.0,971.3996,971.8484,971.3996,971.8484,400.0
2024-05-10 13:45:00,974.68,974.78,974.68,974.78,200.0,972.0579,972.1576,972.0579,972.1576,200.0
2024-05-10 13:50:00,974.52,974.97,974.0,974.0,1050.0,971.8983,972.3471,971.3797,971.3797,1050.0
2024-05-10 13:55:00,974.05,974.05,974.05,974.05,125.0,971.4295,971.4295,971.4295,971.4295,125.0
2024-05-10 14:00:00,975.26,975.33,974.63,974.63,959.0,972.6363,972.7061,972.008,972.008,959.0
2024-05-10 14:05:00,974.72,975.71,974.72,975.03,889.0,972.0977,973.0851,972.0977,972.4069,889.0
2024-05-10 14:10:00,975.17,975.38,975.0,975.0,410.0,972.5465,972.756,972.377,972.377,410.0
2024-05-10 14:15:00,975.0,975.95,974.91,975.95,500.0,972.377,973.3244,972.2872,973.3244,500.0
2024-05-10 14:20:00,975.76,975.8,975.76,975.8,232.0,973.1349,973.1748,973.1349,973.1748,232.0
2024-05-10 14:25:00,975.18,975.42,975.18,975.27,324.0,972.5565,972.7959,972.5565,972.6463,324.0
2024-05-10 14:30:00,975.31,975.31,974.39,974.39,943.0,972.6862,972.6862,971.7686,971.7686,943.0
2024-05-10 14:35:00,974.65,974.65,974.2,974.2,200.0,972.0279,972.0279,971.5791,971.5791,200.0
2024-05-10 14:40:00,974.63,976.17,974.43,976.17,2002.0,972.008,973.5438,971.8085,973.5438,2002.0
2024-05-10 14:45:00,976.17,976.17,976.17,976.17,0.0,973.5438,973.5438,973.5438,973.5438,0.0
2024-05-10 14:50:00,976.36,976.37,976.35,976.37,500.0,973.7333,973.7433,973.7234,973.7433,500.0
2024-05-10 14:55:00,976.66,976.66,974.89,974.89,4030.0,974.0325,974.0325,972.2673,972.2673,4030.0
2024-05-10 15:00:00,974.75,975.28,974.75,975.28,434.0,972.1277,972.6562,972.1277,972.6562,434.0
2024-05-10 15:05:00,975.28,975.28,975.28,975.28,0.0,972.6562,972.6562,972.6562,972.6562,0.0
2024-05-10 15:10:00,975.44,975.44,975.44,975.44,200.0,972.8158,972.8158,972.8158,972.8158,200.0
2024-05-10 15:15:00,975.96,976.08,975.39,975.42,3356.0,973.3344,973.4541,972.7659,972.7959,3356.0
2024-05-10 15:20:00,975.44,975.64,975.44,975.54,2156.0,972.8158,973.0153,972.8158,972.9155,2156.0
2024-05-10 15:25:00,975.43,976.12,975.01,976.12,3757.0,972.8058,973.494,972.387,973.494,3757.0
2024-05-10 15:30:00,976.0,976.24,974.96,975.68,3022.0,973.3743,973.6137,972.3371,973.0552,3022.0
2024-05-10 15:35:00,975.69,976.01,975.09,975.42,3946.0,973.0651,973.3843,972.4667,972.7959,3946.0
2024-05-10 15:40:00,974.96,977.45,974.96,976.88,2869.0,972.3371,974.8204,972.3371,974.2519,2869.0
2024-05-10 15:45:00,977.09,977.31,975.02,975.19,6509.0,974.4614,974.6808,972.3969,972.5665,6509.0
2024-05-10 15:50:00,974.79,977.5,974.78,977.4,3382.0,972.1676,974.8703,972.1576,974.7705,3382.0
2024-05-10 15:55:00,977.13,977.13,972.84,973.79,17071.0,974.5013,974.5013,970.2228,971.1702,17071.0
2024-05-13 09:30:00,980.0,980.0,973.86,973.86,5900.0,977.3635,977.3635,971.2401,971.2401,5900.0
2024-05-13 09:35:00,973.86,980.2,973.86,980.0,8324.0,971.2401,977.563,971.2401,977.3635,8324.0
2024-05-13 09:40:00,981.37,982.23,980.35,982.23,1800.0,978.7299,979.5875,977.7126,979.5875,1800.0
2024-05-13 09:45:00,982.58,982.58,980.0,980.0,1140.0,979.9366,979.9366,977.3635,977.3635,1140.0
2024-05-13 09:50:00,979.25,979.49,979.1,979.49,600.0,976.6156,976.8549,976.466,976.8549,600.0
2024-05-13 09:55:00,980.92,980.92,979.52,980.43,514.0,978.2811,978.2811,976.8848,977.7924,514.0
2024-05-13 10:00:00,980.37,980.37,979.11,979.12,229.0,977.7325,977.7325,976.4759,976.4859,229.0
2024-05-13 10:05:00,980.24,980.69,980.24,980.69,201.0,977.6029,978.0517,977.6029,978.0517,201.0
2024-05-13 10:10:00,979.75,980.32,979.75,980.32,250.0,977.1142,977.6827,977.1142,977.6827,250.0
2024-05-13 10:15:00,980.11,980.31,980.08,980.31,900.0,977.4732,977.6727,977.4433,977.6727,900.0
2024-05-13 10:20:00,980.11,980.11,978.36,978.74,818.0,977.4732,977.4732,975.728,976.1069,818.0
2024-05-13 10:25:00,979.22,979.22,979.22,979.22,100.0,976.5856,976.5856,976.5856,976.5856,100.0
2024-05-13 10:30:00,977.42,977.46,976.9,977.46,488.0,974.7905,974.8304,974.2719,974.8304,488.0
2024-05-13 10:35:00,975.97,979.23,975.97,979.22,500.0,973.3444,976.5956,973.3444,976.5856,500.0
2024-05-13 10:40:00,979.23,979.23,978.59,979.2,435.0,976.5956,976.5956,975.9573,976.5657,435.0
2024-05-13 10:45:00,978.92,979.83,978.92,979.83,600.0,976.2864,977.194,976.2864,977.194,600.0
2024-05-13 10:50:00,979.58,980.18,979.58,980.17,1300.0,976.9447,977.5431,976.9447,977.5331,1300.0
2024-05-13 10:55:00,979.26,980.63,979.26,980.63,1421.0,976.6255,977.9918,976.6255,977.9918,1421.0
2024-05-13 11:00:00,980.69,980.69,979.77,979.78,1201.0,978.0517,978.0517,977.1342,977.1441,1201.0
2024-05-13 11:05:00,979.23,979.23,978.22,978.22,500.0,976.5956,976.5956,975.5883,975.5883,500.0
2024-05-13 11:10:00,977.95,978.11,976.59,976.59,900.0,975.3191,975.4786,973.9627,973.9627,900.0
2024-05-13 11:15:00,977.08,977.08,977.07,977.08,100.0,974.4514,974.4514,974.4414,974.4514,100.0
2024-05-13 11:20:00,977.94,979.0,977.8,979.0,1350.0,975.3091,976.3662,975.1695,976.3662,1350.0
2024-05-13 11:25:00,978.63,978.63,978.63,978.63,100.0,975.9972,975.9972,975.9972,975.9972,100.0
2024-05-13 11:30:00,977.99,978.46,977.47,978.42,2429.0,975.3589,975.8277,974.8403,975.7878,2429.0
2024-05-13 11:35:00,978.03,978.03,978.03,978.03,200.0,975.3988,975.3988,975.3988,975.3988,200.0
2024-05-13 11:40:00,978.17,978.27,978.01,978.02,553.0,975.5385,975.6382,975.3789,975.3889,553.0
2024-05-13 11:45:00,977.24,977.24,976.61,976.62,200.0,974.611,974.611,973.9827,973.9926,200.0
2024-05-13 11:50:00,976.65,977.45,976.44,976.92,3742.0,974.0226,974.8204,973.8131,974.2918,3742.0
2024-05-13 11:55:00,977.46,977.52,976.95,976.96,953.0,974.8304,974.8902,974.3217,974.3317,953.0
2024-05-13 12:00:00,977.21,977.21,977.01,977.01,506.0,974.581,974.581,974.3816,974.3816,506.0
2024-05-13 12:05:00,976.69,976.85,975.79,975.79,600.0,974.0624,974.222,973.1649,973.1649,600.0
2024-05-13 12:10:00,975.79,975.79,975.79,975.79,0.0,973.1649,973.1649,973.1649,973.1649,0.0
2024-05-13 12:15:00,975.23,975.23,974.39,974.56,2060.0,972.6064,972.6064,971.7686,971.9382,2060.0
2024-05-13 12:20:00,975.08,975.08,973.43,973.43,500.0,972.4568,972.4568,970.8112,970.8112,500.0
2024-05-13 12:25:00,974.12,974.12,974.12,974.12,100.0,971.4994,971.4994,971.4994,971.4994,100.0
2024-05-13 12:30:00,973.25,973.25,973.24,973.24,200.0,970.6317,970.6317,970.6217,970.6217,200.0
2024-05-13 12:35:00,973.76,974.07,970.99,972.24,1900.0,971.1403,971.4495,968.3778,969.6244,1900.0
2024-05-13 12:40:00,971.67,972.48,971.66,972.48,609.0,969.0559,969.8638,969.046,969.8638,609.0
2024-05-13 12:45:00,972.46,972.87,972.42,972.47,845.0,969.8438,970.2527,969.8039,969.8538,845.0
2024-05-13 12:50:00,972.06,974.18,972.0,974.18,5798.0,969.4449,971.5592,969.3851,971.5592,5798.0
2024-05-13 12:55:00,974.1,974.1,973.31,974.08,600.0,971.4794,971.4794,970.6915,971.4595,600.0
2024-05-13 13:00:00,973.94,973.94,973.2,973.2,750.0,971.3198,971.3198,970.5818,970.5818,750.0
2024-05-13 13:05:00,973.93,973.93,973.93,973.93,100.0,971.3099,971.3099,971.3099,971.3099,100.0
2024-05-13 13:10:00,974.68,974.7,973.69,973.69,400.0,972.0579,972.0778,971.0705,971.0705,400.0
2024-05-13 13:15:00,973.69,973.69,973.69,973.69,0.0,971.0705,971.0705,971.0705,971.0705,0.0
2024-05-13 13:20:00,973.96,974.35,973.96,974.35,200.0,971.3398,971.7287,971.3398,971.7287,200.0
2024-05-13 13:25:00,974.35,974.35,974.35,974.35,0.0,971.7287,971.7287,971.7287,971.7287,0.0
2024-05-13 13:30:00,974.49,975.38,974.45,975.37,2287.0,971.8684,972.756,971.8285,972.746,2287.0
2024-05-13 13:35:00,975.7,975.73,975.47,975.48,400.0,973.0751,973.105,972.8457,972.8557,400.0
2024-05-13 13:40:00,974.96,975.41,974.95,975.41,300.0,972.3371,972.7859,972.3271,972.7859,300.0
2024-05-13 13:45:00,975.41,975.41,975.41,975.41,0.0,972.7859,972.7859,972.7859,972.7859,0.0
2024-05-13 13:50:00,974.9,975.55,974.9,975.55,300.0,972.2773,972.9255,972.2773,972.9255,300.0
2024-05-13 13:55:00,974.96,974.96,974.96,974.96,100.0,972.3371,972.3371,972.3371,972.3371,100.0
2024-05-13 14:00:00,974.96,974.96,974.93,974.93,500.0,972.3371,972.3371,972.3072,972.3072,500.0
2024-05-13 14:05:00,974.93,975.48,974.93,975.48,849.0,972.3072,972.8557,972.3072,972.8557,849.0
2024-05-13 14:10:00,975.58,976.23,975.58,975.95,700.0,972.9554,973.6037,972.9554,973.3244,700.0
2024-05-13 14:15:00,975.04,976.0,975.04,976.0,300.0,972.4169,973.3743,972.4169,973.3743,300.0
2024-05-13 14:20:00,976.0,976.0,976.0,976.0,0.0,973.3743,973.3743,973.3743,973.3743,0.0
2024-05-13 14:25:00,976.0,976.0,976.0,976.0,0.0,973.3743,973.3743,973.3743,973.3743,0.0
2024-05-13 14:30:00,976.94,976.94,976.9,976.9,200.0,974.3118,974.3118,974.2719,974.2719,200.0
2024-05-13 14:35:00,976.69,976.69,976.48,976.69,1100.0,974.0624,974.0624,973.853,974.0624,1100.0
2024-05-13 14:40:00,977.06,977.06,977.06,977.06,100.0,974.4314,974.4314,974.4314,974.4314,100.0
2024-05-13 14:45:00,977.11,977.72,977.1,977.72,400.0,974.4813,975.0897,974.4713,975.0897,400.0
2024-05-13 14:50:00,978.15,978.18,978.14,978.14,400.0,975.5185,975.5484,975.5085,975.5085,400.0
2024-05-13 14:55:00,978.14,978.14,978.14,978.14,0.0,975.5085,975.5085,975.5085,975.5085,0.0
2024-05-13 15:00:00,978.68,978.68,977.73,978.16,1029.0,976.0471,976.0471,975.0996,975.5285,1029.0
2024-05-13 15:05:00,978.15,978.15,977.23,977.66,700.0,975.5185,975.5185,974.601,975.0298,700.0
2024-05-13 15:10:00,978.16,978.19,977.99,977.99,554.0,975.5285,975.5584,975.3589,975.3589,554.0
2024-05-13 15:15:00,977.89,977.89,977.33,977.38,500.0,975.2592,975.2592,974.7007,974.7506,500.0
2024-05-13 15:20:00,976.95,977.79,976.67,977.25,1759.0,974.3217,975.1595,974.0425,974.6209,1759.0
2024-05-13 15:25:00,976.47,976.47,975.72,976.1,501.0,973.843,973.843,973.0951,973.474,501.0
2024-05-13 15:30:00,975.49,975.88,974.89,975.4,1803.0,972.8657,973.2546,972.2673,972.7759,1803.0
2024-05-13 15:35:00,974.83,975.25,974.64,975.1,1716.0,972.2074,972.6263,972.018,972.4767,1716.0
2024-05-13 15:40:00,975.05,976.37,975.05,976.28,3457.0,972.4269,973.7433,972.4269,973.6535,3457.0
2024-05-13 15:45:00,976.38,976.62,975.43,975.48,2300.0,973.7533,973.9926,972.8058,972.8557,2300.0
2024-05-13 15:50:00,975.87,978.18,975.87,977.71,10600.0,973.2446,975.5484,973.2446,975.0797,10600.0
2024-05-13 15:55:00,977.23,978.11,976.89,977.0,5241.0,974.601,975.4786,974.2619,974.3716,5241.0
2024-05-14 09:30:00,980.0,980.0,975.0,975.0,5544.0,977.3635,977.3635,972.377,972.377,5544.0
2024-05-14 09:35:00,976.9,976.9,976.9,976.9,600.0,974.2719,974.2719,974.2719,974.2719,600.0
2024-05-14 09:40:00,976.43,976.43,974.82,974.82,400.0,973.8031,973.8031,972.1975,972.1975,400.0
2024-05-14 09:45:00,974.4,975.38,973.55,973.55,1668.0,971.7786,972.756,970.9309,970.9309,1668.0
2024-05-14 09:50:00,974.22,974.3,973.76,973.8,500.0,971.5991,971.6789,971.1403,971.1802,500.0
2024-05-14 09:55:00,973.8,973.8,970.95,972.6,2083.0,971.1802,971.1802,968.3379,969.9834,2083.0
2024-05-14 10:00:00,973.01,974.55,972.37,974.24,1216.0,970.3923,971.9282,969.7541,971.619,1216.0
2024-05-14 10:05:00,974.49,975.17,974.48,975.17,302.0,971.8684,972.5465,971.8584,972.5465,302.0
2024-05-14 10:10:00,974.79,975.0,973.6,975.0,755.0,972.1676,972.377,970.9808,972.377,755.0
2024-05-14 10:15:00,974.84,974.84,974.39,974.39,500.0,972.2174,972.2174,971.7686,971.7686,500.0
2024-05-14 10:20:00,975.97,978.01,975.66,976.42,1269.0,973.3444,975.3789,973.0352,973.7932,1269.0
2024-05-14 10:25:00,977.6,978.11,977.2,978.11,840.0,974.97,975.4786,974.5711,975.4786,840.0
2024-05-14 10:30:00,976.48,977.69,975.02,975.02,1200.0,973.853,975.0598,972.3969,972.3969,1200.0
2024-05-14 10:35:00,975.01,976.8,975.01,976.8,826.0,972.387,974.1721,972.387,974.1721,826.0
2024-05-14 10:40:00,976.29,976.32,976.08,976.32,568.0,973.6635,973.6934,973.4541,973.6934,568.0
2024-05-14 10:45:00,976.32,976.56,976.31,976.56,342.0,973.6934,973.9328,973.6835,973.9328,342.0
2024-05-14 10:50:00,976.56,976.56,975.51,976.23,1799.0,973.9328,973.9328,972.8856,973.6037,1799.0
2024-05-14 10:55:00,975.55,976.3,975.49,976.14,714.0,972.9255,973.6735,972.8657,973.5139,714.0
2024-05-14 11:00:00,976.56,976.56,974.81,974.81,709.0,973.9328,973.9328,972.1875,972.1875,709.0
2024-05-14 11:05:00,975.58,976.53,975.58,976.53,306.0,972.9554,973.9029,972.9554,973.9029,306.0
2024-05-14 11:10:00,977.78,977.92,977.64,977.92,1236.0,975.1495,975.2891,975.0099,975.2891,1236.0
2024-05-14 11:15:00,977.85,979.0,977.85,978.39,700.0,975.2193,976.3662,975.2193,975.7579,700.0
2024-05-14 11:20:00,978.39,978.39,978.39,978.39,0.0,975.7579,975.7579,975.7579,975.7579,0.0
2024-05-14 11:25:00,979.0,979.2,977.62,978.28,1600.0,976.3662,976.5657,974.9899,975.6482,1600.0
2024-05-14 11:30:00,978.29,978.29,978.29,978.29,100.0,975.6581,975.6581,975.6581,975.6581,100.0
2024-05-14 11:35:00,977.55,978.93,977.55,978.28,710.0,974.9201,976.2964,974.9201,975.6482,710.0
2024-05-14 11:40:00,978.27,979.04,978.27,979.04,699.0,975.6382,976.4061,975.6382,976.4061,699.0
2024-05-14 11:45:00,978.68,978.68,977.69,978.0,503.0,976.0471,976.0471,975.0598,975.3689,503.0
2024-05-14 11:50:00,978.64,978.66,978.6,978.63,616.0,976.0072,976.0271,975.9673,975.9972,616.0
2024-05-14 11:55:00,978.48,978.85,978.48,978.85,285.0,975.8476,976.2166,975.8476,976.2166,285.0
2024-05-14 12:00:00,979.0,979.38,978.68,978.68,3515.0,976.3662,976.7452,976.0471,976.0471,3515.0
2024-05-14 12:05:00,978.21,979.0,978.1,979.0,2423.0,975.5784,976.3662,975.4686,976.3662,2423.0
2024-05-14 12:10:00,978.34,979.22,978.34,979.11,1403.0,975.708,976.5856,975.708,976.4759,1403.0
2024-05-14 12:15:00,979.22,979.22,978.51,978.56,400.0,976.5856,976.5856,975.8775,975.9274,400.0
2024-05-14 12:20:00,978.25,979.0,978.25,979.0,1247.0,975.6182,976.3662,975.6182,976.3662,1247.0
2024-05-14 12:25:00,979.0,979.0,979.0,979.0,0.0,976.3662,976.3662,976.3662,976.3662,0.0
2024-05-14 12:30:00,978.61,978.63,978.55,978.63,500.0,975.9773,975.9972,975.9174,975.9972,500.0
2024-05-14 12:35:00,979.05,979.05,978.62,978.62,400.0,976.4161,976.4161,975.9873,975.9873,400.0
2024-05-14 12:40:00,979.04,979.04,979.04,979.04,200.0,976.4061,976.4061,976.4061,976.4061,200.0
2024-05-14 12:45:00,979.2,979.2,978.85,978.85,303.0,976.5657,976.5657,976.2166,976.2166,303.0
2024-05-14 12:50:00,978.85,978.85,978.85,978.85,0.0,976.2166,976.2166,976.2166,976.2166,0.0
2024-05-14 12:55:00,978.87,979.09,978.87,978.87,534.0,976.2366,976.456,976.2366,976.2366,534.0
2024-05-14 13:00:00,978.74,978.74,978.66,978.66,221.0,976.1069,976.1069,976.0271,976.0271,221.0
2024-05-14 13:05:00,979.45,979.45,979.45,979.45,100.0,976.815,976.815,976.815,976.815,100.0
2024-05-14 13:10:00,979.45,979.45,979.23,979.23,270.0,976.815,976.815,976.5956,976.5956,270.0
2024-05-14 13:15:00,979.33,979.33,979.33,979.33,497.0,976.6953,976.6953,976.6953,976.6953,497.0
2024-05-14 13:20:00,978.76,978.89,978.31,978.89,609.0,976.1269,976.2565,975.6781,976.2565,609.0
2024-05-14 13:25:00,979.04,979.04,979.0,979.0,1053.0,976.4061,976.4061,976.3662,976.3662,1053.0
2024-05-14 13:30:00,979.04,979.04,978.7,979.0,1101.0,976.4061,976.4061,976.067,976.3662,1101.0
2024-05-14 13:35:00,979.0,979.33,979.0,979.33,1600.0,976.3662,976.6953,976.3662,976.6953,1600.0
2024-05-14 13:40:00,979.45,979.46,979.3,979.46,350.0,976.815,976.825,976.6654,976.825,350.0
2024-05-14 13:45:00,979.52,980.37,979.4,980.16,1900.0,976.8848,977.7325,976.7652,977.5231,1900.0
2024-05-14 13:50:00,980.16,980.16,978.62,979.05,1800.0,977.5231,977.5231,975.9873,976.4161,1800.0
2024-05-14 13:55:00,979.05,979.77,978.85,979.0,2575.0,976.4161,977.1342,976.2166,976.3662,2575.0
2024-05-14 14:00:00,979.0,979.0,979.0,979.0,0.0,976.3662,976.3662,976.3662,976.3662,0.0
2024-05-14 14:05:00,979.74,980.1,979.49,979.49,3467.0,977.1042,977.4633,976.8549,976.8549,3467.0
2024-05-14 14:10:00,979.7,980.45,979.7,980.44,400.0,977.0643,977.8123,977.0643,977.8024,400.0
2024-05-14 14:15:00,980.14,980.16,980.07,980.15,500.0,977.5032,977.5231,977.4333,977.5131,500.0
2024-05-14 14:20:00,980.21,981.83,979.9,981.79,4233.0,977.573,979.1886,977.2638,979.1487,4233.0
2024-05-14 14:25:00,982.12,983.5,982.11,983.25,1448.0,979.4778,980.8541,979.4679,980.6048,1448.0
2024-05-14 14:30:00,984.0,984.0,983.43,984.0,647.0,981.3528,981.3528,980.7843,981.3528,647.0
2024-05-14 14:35:00,984.0,984.0,983.49,983.49,200.0,981.3528,981.3528,980.8441,980.8441,200.0
2024-05-14 14:40:00,984.0,984.03,983.21,983.21,1133.0,981.3528,981.3827,980.5649,980.5649,1133.0
2024-05-14 14:45:00,983.21,984.03,982.86,983.61,2737.0,980.5649,981.3827,980.2158,980.9638,2737.0
2024-05-14 14:50:00,983.61,983.61,983.61,983.61,0.0,980.9638,980.9638,980.9638,980.9638,0.0
2024-05-14 14:55:00,983.99,983.99,983.47,983.48,900.0,981.3428,981.3428,980.8242,980.8342,900.0
2024-05-14 15:00:00,984.3,984.3,984.15,984.23,464.0,981.652,981.652,981.5024,981.5822,464.0
2024-05-14 15:05:00,984.62,986.23,984.05,985.72,4972.0,981.9711,983.5768,981.4026,983.0681,4972.0
2024-05-14 15:10:00,985.66,985.66,985.66,985.66,100.0,983.0083,983.0083,983.0083,983.0083,100.0
2024-05-14 15:15:00,985.02,986.6,985.0,985.91,1363.0,982.37,983.9458,982.3501,983.2576,1363.0
2024-05-14 15:20:00,986.7,986.7,986.7,986.7,200.0,984.0455,984.0455,984.0455,984.0455,200.0
2024-05-14 15:25:00,986.61,987.38,986.49,986.57,700.0,983.9558,984.7237,983.8361,983.9159,700.0
2024-05-14 15:30:00,986.53,986.55,985.7,985.7,1200.0,983.876,983.8959,983.0482,983.0482,1200.0
2024-05-14 15:35:00,985.52,985.52,984.97,985.06,600.0,982.8687,982.8687,982.3202,982.4099,600.0
2024-05-14 15:40:00,984.96,987.0,984.96,987.0,1160.0,982.3102,984.3447,982.3102,984.3447,1160.0
2024-05-14 15:45:00,986.66,987.8,986.6,986.66,1299.0,984.0056,985.1426,983.9458,984.0056,1299.0
2024-05-14 15:50:00,987.23,987.23,985.18,985.93,3035.0,984.5741,984.5741,982.5296,983.2776,3035.0
2024-05-14 15:55:00,985.78,985.97,984.65,984.65,4823.0,983.128,983.3175,982.001,982.001,4823.0
2024-05-15 09:30:00,988.0,988.0,983.95,986.35,11866.0,985.342,985.342,981.3029,983.6965,11866.0
2024-05-15 09:35:00,987.98,988.96,984.28,986.4,3697.0,985.3221,986.2994,981.632,983.7463,3697.0
2024-05-15 09:40:00,986.57,986.57,985.51,985.51,400.0,983.9159,983.9159,982.8587,982.8587,400.0
2024-05-15 09:45:00,985.78,986.09,982.58,982.58,2612.0,983.128,983.4372,979.9366,979.9366,2612.0
2024-05-15 09:50:00,982.1,982.1,980.6,980.6,1322.0,979.4579,979.4579,977.9619,977.9619,1322.0
2024-05-15 09:55:00,981.06,982.68,979.01,979.01,3212.0,978.4207,980.0363,976.3762,976.3762,3212.0
2024-05-15 10:00:00,980.11,982.53,980.1,980.46,1981.0,977.4732,979.8867,977.4633,977.8223,1981.0
2024-05-15 10:05:00,981.5,981.5,979.95,980.02,3636.0,978.8595,978.8595,977.3137,977.3835,3636.0
2024-05-15 10:10:00,980.0,981.5,979.97,981.09,4100.0,977.3635,978.8595,977.3336,978.4506,4100.0
2024-05-15 10:15:00,981.65,981.65,980.68,980.68,1384.0,979.0091,979.0091,978.0417,978.0417,1384.0
2024-05-15 10:20:00,981.98,981.98,978.84,978.84,3111.0,979.3382,979.3382,976.2067,976.2067,3111.0
2024-05-15 10:25:00,978.58,978.81,977.19,977.66,1858.0,975.9474,976.1767,974.5611,975.0298,1858.0
2024-05-15 10:30:00,977.79,977.8,974.92,974.93,3926.0,975.1595,975.1695,972.2972,972.3072,3926.0
2024-05-15 10:35:00,974.34,975.74,973.63,975.22,3475.0,971.7188,973.115,971.0107,972.5964,3475.0
2024-05-15 10:40:00,974.19,975.41,974.19,975.2,3443.0,971.5692,972.7859,971.5692,972.5765,3443.0
2024-05-15 10:45:00,975.2,975.2,974.04,974.58,1000.0,972.5765,972.5765,971.4196,971.9581,1000.0
2024-05-15 10:50:00,975.0,975.39,974.49,975.0,2600.0,972.377,972.7659,971.8684,972.377,2600.0
2024-05-15 10:55:00,975.29,975.29,974.32,974.78,3000.0,972.6662,972.6662,971.6988,972.1576,3000.0
2024-05-15 11:00:00,974.44,977.71,974.44,976.44,14571.0,971.8185,975.0797,971.8185,973.8131,14571.0
2024-05-15 11:05:00,976.16,976.16,974.65,975.03,8020.0,973.5339,973.5339,972.0279,972.4069,8020.0
2024-05-15 11:10:00,975.05,975.39,974.54,975.38,13744.0,972.4269,972.7659,971.9182,972.756,13744.0
2024-05-15 11:15:00,975.9,976.1,973.26,973.26,5967.0,973.2746,973.474,970.6417,970.6417,5967.0
2024-05-15 11:20:00,973.48,973.48,973.01,973.31,1524.0,970.8611,970.8611,970.3923,970.6915,1524.0
2024-05-15 11:25:00,973.57,974.57,972.79,973.77,1436.0,970.9508,971.9481,970.1729,971.1503,1436.0
2024-05-15 11:30:00,973.73,973.73,972.61,972.61,630.0,971.1104,971.1104,969.9934,969.9934,630.0
2024-05-15 11:35:00,972.56,972.57,969.92,969.92,2096.0,969.9436,969.9535,967.3107,967.3107,2096.0
2024-05-15 11:40:00,970.65,970.65,968.67,968.68,781.0,968.0387,968.0387,966.064,966.074,781.0
2024-05-15 11:45:00,969.2,970.29,968.82,969.03,1620.0,966.5926,967.6797,966.2136,966.4231,1620.0
2024-05-15 11:50:00,969.19,970.42,968.75,969.2,2517.0,966.5826,967.8093,966.1438,966.5926,2517.0
2024-05-15 11:55:00,969.03,969.61,969.03,969.25,900.0,966.4231,967.0015,966.4231,966.6425,900.0
2024-05-15 12:00:00,969.27,969.27,968.22,968.5,1625.0,966.6624,966.6624,965.6152,965.8945,1625.0
2024-05-15 12:05:00,967.41,969.1,966.33,968.98,1996.0,964.8074,966.4929,963.7303,966.3732,1996.0
2024-05-15 12:10:00,969.09,969.09,967.36,967.38,2800.0,966.4829,966.4829,964.7575,964.7775,2800.0
2024-05-15 12:15:00,968.04,968.57,967.59,968.28,1225.0,965.4357,965.9643,964.9869,965.6751,1225.0
2024-05-15 12:20:00,967.4,967.4,967.07,967.28,502.0,964.7974,964.7974,964.4683,964.6778,502.0
2024-05-15 12:25:00,968.3,970.23,968.06,968.6,4724.0,965.695,967.6198,965.4557,965.9942,4724.0
2024-05-15 12:30:00,968.82,968.82,968.12,968.12,700.0,966.2136,966.2136,965.5155,965.5155,700.0
2024-05-15 12:35:00,968.29,968.4,968.0,968.4,910.0,965.685,965.7947,965.3958,965.7947,910.0
2024-05-15 12:40:00,969.41,972.12,969.41,971.59,3307.0,966.802,969.5047,966.802,968.9762,3307.0
2024-05-15 12:45:00,972.42,975.99,971.91,975.99,3525.0,969.8039,973.3643,969.2953,973.3643,3525.0
2024-05-15 12:50:00,974.72,976.43,974.67,976.43,1526.0,972.0977,973.8031,972.0479,973.8031,1526.0
2024-05-15 12:55:00,976.54,978.16,976.52,978.16,1748.0,973.9128,975.5285,973.8929,975.5285,1748.0
2024-05-15 13:00:00,978.31,979.7,977.3,979.0,3063.0,975.6781,977.0643,974.6708,976.3662,3063.0
2024-05-15 13:05:00,979.0,979.0,976.81,976.81,924.0,976.3662,976.3662,974.1821,974.1821,924.0
2024-05-15 13:10:00,976.58,977.06,975.5,975.5,1100.0,973.9527,974.4314,972.8756,972.8756,1100.0
2024-05-15 13:15:00,976.42,976.56,976.42,976.56,443.0,973.7932,973.9328,973.7932,973.9328,443.0
2024-05-15 13:20:00,976.59,977.29,976.5,976.61,712.0,973.9627,974.6608,973.873,973.9827,712.0
2024-05-15 13:25:00,976.32,977.51,976.32,976.56,1265.0,973.6934,974.8802,973.6934,973.9328,1265.0
2024-05-15 13:30:00,978.31,978.31,977.2,977.2,395.0,975.6781,975.6781,974.5711,974.5711,395.0
2024-05-15 13:35:00,976.58,976.58,976.58,976.58,200.0,973.9527,973.9527,973.9527,973.9527,200.0
2024-05-15 13:40:00,976.24,976.24,975.41,975.48,700.0,973.6137,973.6137,972.7859,972.8557,700.0
2024-05-15 13:45:00,975.73,975.73,975.73,975.73,100.0,973.105,973.105,973.105,973.105,100.0
2024-05-15 13:50:00,975.83,975.83,975.73,975.74,300.0,973.2048,973.2048,973.105,973.115,300.0
2024-05-15 13:55:00,975.26,977.18,975.26,977.0,1410.0,972.6363,974.5511,972.6363,974.3716,1410.0
2024-05-15 14:00:00,977.29,977.29,977.0,977.28,903.0,974.6608,974.6608,974.3716,974.6509,903.0
2024-05-15 14:05:00,976.88,977.24,976.88,976.92,804.0,974.2519,974.611,974.2519,974.2918,804.0
2024-05-15 14:10:00,977.09,979.0,977.09,979.0,1100.0,974.4614,976.3662,974.4614,976.3662,1100.0
2024-05-15 14:15:00,978.68,978.68,977.68,978.1,1330.0,976.0471,976.0471,975.0498,975.4686,1330.0
2024-05-15 14:20:00,978.66,978.67,978.66,978.66,279.0,976.0271,976.0371,976.0271,976.0271,279.0
2024-05-15 14:25:00,978.16,979.15,978.15,978.18,3247.0,975.5285,976.5158,975.5185,975.5484,3247.0
2024-05-15 14:30:00,978.13,978.4,978.01,978.4,400.0,975.4986,975.7678,975.3789,975.7678,400.0
2024-05-15 14:35:00,978.4,978.4,978.4,978.4,0.0,975.7678,975.7678,975.7678,975.7678,0.0
2024-05-15 14:40:00,977.97,978.38,977.69,977.69,818.0,975.339,975.7479,975.0598,975.0598,818.0
2024-05-15 14:45:00,976.58,977.33,976.58,977.33,476.0,973.9527,974.7007,973.9527,974.7007,476.0
2024-05-15 14:50:00,977.46,978.28,977.02,978.27,1400.0,974.8304,975.6482,974.3916,975.6382,1400.0
2024-05-15 14:55:00,977.09,977.09,976.7,976.7,600.0,974.4614,974.4614,974.0724,974.0724,600.0
2024-05-15 15:00:00,976.46,976.85,976.08,976.85,922.0,973.8331,974.222,973.4541,974.222,922.0
2024-05-15 15:05:00,976.86,977.03,976.46,976.93,812.0,974.232,974.4015,973.8331,974.3018,812.0
2024-05-15 15:10:00,977.03,978.35,976.73,978.35,1218.0,974.4015,975.718,974.1023,975.718,1218.0
2024-05-15 15:15:00,977.57,977.7,977.04,977.11,1754.0,974.9401,975.0697,974.4115,974.4813,1754.0
2024-05-15 15:20:00,976.92,977.56,976.69,977.55,1785.0,974.2918,974.9301,974.0624,974.9201,1785.0
2024-05-15 15:25:00,977.56,977.72,976.68,977.32,2589.0,974.9301,975.0897,974.0525,974.6907,2589.0
2024-05-15 15:30:00,976.93,977.69,976.89,977.35,1975.0,974.3018,975.0598,974.2619,974.7207,1975.0
2024-05-15 15:35:00,977.64,977.73,976.8,976.8,1313.0,975.0099,975.0996,974.1721,974.1721,1313.0
2024-05-15 15:40:00,976.91,978.65,976.91,978.65,3094.0,974.2819,976.0172,974.2819,976.0172,3094.0
2024-05-15 15:45:00,978.11,979.25,978.05,978.69,2486.0,975.4786,976.6156,975.4188,976.0571,2486.0
2024-05-15 15:50:00,978.4,979.49,976.88,978.79,9631.0,975.7678,976.8549,974.2519,976.1568,9631.0
2024-05-15 15:55:00,978.33,978.4,977.01,978.29,6198.0,975.698,975.7678,974.3816,975.6581,6198.0
2024-05-16 09:30:00,978.27,978.27,973.91,973.91,6040.0,975.6382,975.6382,971.2899,971.2899,6040.0
2024-05-16 09:35:00,974.55,974.55,973.86,974.32,900.0,971.9282,971.9282,971.2401,971.6988,900.0
2024-05-16 09:40:00,973.79,974.2,971.89,971.9,2432.0,971.1702,971.5791,969.2754,969.2853,2432.0
2024-05-16 09:45:00,971.78,975.83,971.77,974.56,1008.0,969.1657,973.2048,969.1557,971.9382,1008.0
2024-05-16 09:50:00,973.71,976.47,973.7,976.47,920.0,971.0905,973.843,971.0805,973.843,920.0
2024-05-16 09:55:00,975.09,975.33,974.4,975.33,700.0,972.4667,972.7061,971.7786,972.7061,700.0
2024-05-16 10:00:00,974.13,975.6,973.97,974.6,1485.0,971.5093,972.9754,971.3498,971.9781,1485.0
2024-05-16 10:05:00,975.37,975.86,975.37,975.86,409.0,972.746,973.2347,972.746,973.2347,409.0
2024-05-16 10:10:00,975.69,975.69,975.0,975.68,573.0,973.0651,973.0651,972.377,973.0552,573.0
2024-05-16 10:15:00,975.67,976.0,975.38,975.55,767.0,973.0452,973.3743,972.756,972.9255,767.0
2024-05-16 10:20:00,975.0,975.0,974.86,975.0,382.0,972.377,972.377,972.2374,972.377,382.0
2024-05-16 10:25:00,975.74,976.21,975.63,975.63,515.0,973.115,973.5837,973.0053,973.0053,515.0
2024-05-16 10:30:00,975.63,975.63,973.62,973.64,2520.0,973.0053,973.0053,971.0007,971.0206,2520.0
2024-05-16 10:35:00,974.99,975.38,972.32,974.08,1760.0,972.367,972.756,969.7042,971.4595,1760.0
2024-05-16 10:40:00,973.83,975.07,973.82,975.07,960.0,971.2101,972.4468,971.2002,972.4468,960.0
2024-05-16 10:45:00,975.65,975.81,973.64,974.57,1200.0,973.0252,973.1848,971.0206,971.9481,1200.0
2024-05-16 10:50:00,975.25,975.26,974.44,975.25,607.0,972.6263,972.6363,971.8185,972.6263,607.0
2024-05-16 10:55:00,974.34,976.25,974.34,976.25,400.0,971.7188,973.6236,971.7188,973.6236,400.0
2024-05-16 11:00:00,975.71,976.44,975.64,976.44,789.0,973.0851,973.8131,973.0153,973.8131,789.0
2024-05-16 11:05:00,976.52,978.3,976.52,977.23,900.0,973.8929,975.6681,973.8929,974.601,900.0
2024-05-16 11:10:00,976.83,976.83,975.45,976.09,1406.0,974.2021,974.2021,972.8258,973.4641,1406.0
2024-05-16 11:15:00,976.13,976.47,976.13,976.32,688.0,973.5039,973.843,973.5039,973.6934,688.0
2024-05-16 11:20:00,975.79,978.01,975.63,977.07,1996.0,973.1649,975.3789,973.0053,974.4414,1996.0
2024-05-16 11:25:00,976.97,977.81,976.96,977.81,524.0,974.3417,975.1794,974.3317,975.1794,524.0
2024-05-16 11:30:00,977.34,977.34,977.15,977.16,600.0,974.7107,974.7107,974.5212,974.5312,600.0
2024-05-16 11:35:00,977.0,977.0,976.69,976.69,300.0,974.3716,974.3716,974.0624,974.0624,300.0
2024-05-16 11:40:00,976.28,976.28,975.51,975.6,1000.0,973.6535,973.6535,972.8856,972.9754,1000.0
2024-05-16 11:45:00,975.96,975.96,975.36,975.62,439.0,973.3344,973.3344,972.736,972.9953,439.0
2024-05-16 11:50:00,975.4,976.56,975.39,976.56,922.0,972.7759,973.9328,972.7659,973.9328,922.0
2024-05-16 11:55:00,976.5,976.53,976.5,976.53,200.0,973.873,973.9029,973.873,973.9029,200.0
2024-05-16 12:00:00,975.92,975.96,975.88,975.96,700.0,973.2945,973.3344,973.2546,973.3344,700.0
2024-05-16 12:05:00,975.05,975.12,974.72,974.72,400.0,972.4269,972.4967,972.0977,972.0977,400.0
2024-05-16 12:10:00,975.41,975.42,974.55,974.55,367.0,972.7859,972.7959,971.9282,971.9282,367.0
2024-05-16 12:15:00,974.96,975.57,974.95,975.35,500.0,972.3371,972.9455,972.3271,972.726,500.0
2024-05-16 12:20:00,975.59,975.59,974.56,974.56,600.0,972.9654,972.9654,971.9382,971.9382,600.0
2024-05-16 12:25:00,974.83,975.23,974.35,974.35,400.0,972.2074,972.6064,971.7287,971.7287,400.0
2024-05-16 12:30:00,974.75,974.75,974.71,974.72,392.0,972.1277,972.1277,972.0878,972.0977,392.0
2024-05-16 12:35:00,974.76,975.65,974.76,975.43,763.0,972.1376,973.0252,972.1376,972.8058,763.0
2024-05-16 12:40:00,975.21,975.21,974.39,974.39,200.0,972.5864,972.5864,971.7686,971.7686,200.0
2024-05-16 12:45:00,974.23,974.75,974.0,974.0,2107.0,971.6091,972.1277,971.3797,971.3797,2107.0
2024-05-16 12:50:00,974.39,974.39,974.38,974.38,200.0,971.7686,971.7686,971.7587,971.7587,200.0
2024-05-16 12:55:00,974.36,974.36,972.0,972.0,2190.0,971.7387,971.7387,969.3851,969.3851,2190.0
2024-05-16 13:00:00,971.57,971.57,971.31,971.31,543.0,968.9562,968.9562,968.6969,968.6969,543.0
2024-05-16 13:05:00,971.98,971.98,971.93,971.94,200.0,969.3651,969.3651,969.3152,969.3252,200.0
2024-05-16 13:10:00,971.91,971.91,971.9,971.91,100.0,969.2953,969.2953,969.2853,969.2953,100.0
2024-05-16 13:15:00,971.81,972.21,971.81,972.04,2254.0,969.1956,969.5945,969.1956,969.425,2254.0
2024-05-16 13:20:00,971.68,971.68,971.45,971.45,510.0,969.0659,969.0659,968.8365,968.8365,510.0
2024-05-16 13:25:00,971.3,972.27,971.15,972.15,1977.0,968.6869,969.6543,968.5373,969.5347,1977.0
2024-05-16 13:30:00,971.54,971.54,970.61,970.67,759.0,968.9263,968.9263,967.9988,968.0586,759.0
2024-05-16 13:35:00,970.48,971.18,970.47,971.18,500.0,967.8691,968.5673,967.8592,968.5673,500.0
2024-05-16 13:40:00,970.36,970.89,970.03,970.88,713.0,967.7495,968.278,967.4204,968.2681,713.0
2024-05-16 13:45:00,970.07,970.07,970.07,970.07,100.0,967.4603,967.4603,967.4603,967.4603,100.0
2024-05-16 13:50:00,970.31,970.31,970.0,970.28,1707.0,967.6996,967.6996,967.3904,967.6697,1707.0
2024-05-16 13:55:00,970.27,970.27,969.57,970.13,829.0,967.6597,967.6597,966.9616,967.5201,829.0
2024-05-16 14:00:00,970.05,971.12,969.39,969.57,2262.0,967.4403,968.5074,966.7821,966.9616,2262.0
2024-05-16 14:05:00,969.86,969.9,969.29,969.62,514.0,967.2508,967.2907,966.6824,967.0115,514.0
2024-05-16 14:10:00,969.88,970.0,969.56,969.56,624.0,967.2708,967.3904,966.9516,966.9516,624.0
2024-05-16 14:15:00,969.37,970.19,969.19,969.78,1854.0,966.7621,967.5799,966.5826,967.171,1854.0
2024-05-16 14:20:00,970.04,970.04,969.52,969.52,200.0,967.4303,967.4303,966.9117,966.9117,200.0
2024-05-16 14:25:00,970.0,970.0,969.57,969.57,200.0,967.3904,967.3904,966.9616,966.9616,200.0
2024-05-16 14:30:00,969.68,969.68,969.48,969.58,400.0,967.0713,967.0713,966.8718,966.9716,400.0
2024-05-16 14:35:00,969.44,969.67,969.35,969.35,400.0,966.8319,967.0613,966.7422,966.7422,400.0
2024-05-16 14:40:00,969.29,969.29,969.26,969.26,200.0,966.6824,966.6824,966.6524,966.6524,200.0
2024-05-16 14:45:00,969.5,969.82,969.25,969.67,831.0,966.8918,967.2109,966.6425,967.0613,831.0
2024-05-16 14:50:00,970.0,970.14,969.66,969.66,1103.0,967.3904,967.5301,967.0514,967.0514,1103.0
2024-05-16 14:55:00,969.62,969.62,969.25,969.56,404.0,967.0115,967.0115,966.6425,966.9516,404.0
2024-05-16 15:00:00,969.15,969.57,969.15,969.57,248.0,966.5427,966.9616,966.5427,966.9616,248.0
2024-05-16 15:05:00,969.5,969.61,969.09,969.58,600.0,966.8918,967.0015,966.4829,966.9716,600.0
2024-05-16 15:10:00,969.58,969.66,969.33,969.66,900.0,966.9716,967.0514,966.7222,967.0514,900.0
2024-05-16 15:15:00,969.37,969.37,968.08,968.09,4171.0,966.7621,966.7621,965.4756,965.4856,4171.0
2024-05-16 15:20:00,967.41,967.97,967.41,967.68,808.0,964.8074,965.3659,964.8074,965.0767,808.0
2024-05-16 15:25:00,968.49,968.59,968.31,968.31,2749.0,965.8845,965.9842,965.705,965.705,2749.0
2024-05-16 15:30:00,968.33,968.66,968.05,968.62,523.0,965.7249,966.054,965.4457,966.0142,523.0
2024-05-16 15:35:00,968.59,968.81,968.53,968.81,700.0,965.9842,966.2036,965.9244,966.2036,700.0
2024-05-16 15:40:00,968.94,969.92,968.67,969.4,3027.0,966.3333,967.3107,966.064,966.7921,3027.0
2024-05-16 15:45:00,969.48,970.63,969.48,970.1,4850.0,966.8718,968.0187,966.8718,967.4902,4850.0
2024-05-16 15:50:00,970.06,971.31,969.65,970.59,10374.0,967.4503,968.6969,967.0414,967.9789,10374.0
2024-05-16 15:55:00,970.12,970.12,967.47,967.72,13050.0,967.5101,967.5101,964.8672,965.1166,13050.0
2024-05-17 09:30:00,969.27,970.28,966.92,967.77,24870.0,966.6624,967.6697,964.3187,965.1664,24870.0
2024-05-17 09:35:00,966.48,966.48,966.0,966.39,1349.0,963.8799,963.8799,963.4012,963.7902,1349.0
2024-05-17 09:40:00,966.7,968.69,966.69,967.36,900.0,964.0993,966.084,964.0893,964.7575,900.0
2024-05-17 09:45:00,967.1,968.8,967.1,968.8,1100.0,964.4982,966.1937,964.4982,966.1937,1100.0
2024-05-17 09:50:00,968.93,969.09,968.92,969.09,400.0,966.3233,966.4829,966.3133,966.4829,400.0
2024-05-17 09:55:00,969.65,970.25,969.03,969.4,2034.0,967.0414,967.6398,966.4231,966.7921,2034.0
2024-05-17 10:00:00,969.3,970.99,969.3,970.99,5047.0,966.6923,968.3778,966.6923,968.3778,5047.0
2024-05-17 10:05:00,970.95,971.74,970.69,970.8,4658.0,968.3379,969.1258,968.0786,968.1883,4658.0
2024-05-17 10:10:00,971.38,973.88,971.08,971.79,2042.0,968.7667,971.26,968.4675,969.1756,2042.0
2024-05-17 10:15:00,972.14,972.14,971.46,971.46,227.0,969.5247,969.5247,968.8465,968.8465,227.0
2024-05-17 10:20:00,973.45,974.17,972.41,972.65,1160.0,970.8312,971.5492,969.794,970.0333,1160.0
2024-05-17 10:25:00,974.58,974.58,973.43,973.43,605.0,971.9581,971.9581,970.8112,970.8112,605.0
2024-05-17 10:30:00,972.83,973.51,972.61,972.62,875.0,970.2128,970.891,969.9934,970.0034,875.0
2024-05-17 10:35:00,972.59,973.33,972.04,973.33,4054.0,969.9735,970.7115,969.425,970.7115,4054.0
2024-05-17 10:40:00,973.28,973.28,972.05,972.57,802.0,970.6616,970.6616,969.4349,969.9535,802.0
2024-05-17 10:45:00,973.13,973.14,972.01,972.13,1216.0,970.512,970.522,969.395,969.5147,1216.0
2024-05-17 10:50:00,972.59,973.74,972.59,972.59,2574.0,969.9735,971.1204,969.9735,969.9735,2574.0
2024-05-17 10:55:00,972.54,973.29,972.51,973.09,2998.0,969.9236,970.6716,969.8937,970.4721,2998.0
2024-05-17 11:00:00,973.55,973.64,973.24,973.5,1903.0,970.9309,971.0206,970.6217,970.881,1903.0
2024-05-17 11:05:00,973.51,973.82,973.32,973.66,1367.0,970.891,971.2002,970.7015,971.0406,1367.0
2024-05-17 11:10:00,973.67,976.58,973.48,976.58,3050.0,971.0506,973.9527,970.8611,973.9527,3050.0
2024-05-17 11:15:00,976.46,976.53,976.39,976.39,400.0,973.8331,973.9029,973.7632,973.7632,400.0
2024-05-17 11:20:00,975.79,975.79,975.64,975.64,300.0,973.1649,973.1649,973.0153,973.0153,300.0
2024-05-17 11:25:00,975.8,976.38,975.79,976.03,450.0,973.1748,973.7533,973.1649,973.4042,450.0
2024-05-17 11:30:00,976.05,976.52,974.93,974.93,608.0,973.4242,973.8929,972.3072,972.3072,608.0
2024-05-17 11:35:00,976.0,976.99,976.0,976.01,327.0,973.3743,974.3616,973.3743,973.3843,327.0
2024-05-17 11:40:00,975.52,977.64,975.52,977.64,1109.0,972.8956,975.0099,972.8956,975.0099,1109.0
2024-05-17 11:45:00,977.62,977.98,977.28,977.4,548.0,974.9899,975.349,974.6509,974.7705,548.0
2024-05-17 11:50:00,977.76,977.79,977.09,977.15,1357.0,975.1296,975.1595,974.4614,974.5212,1357.0
2024-05-17 11:55:00,977.64,978.31,977.15,977.97,3425.0,975.0099,975.6781,974.5212,975.339,3425.0
2024-05-17 12:00:00,977.7,979.0,977.7,978.68,1292.0,975.0697,976.3662,975.0697,976.0471,1292.0
2024-05-17 12:05:00,978.76,978.76,978.76,978.76,200.0,976.1269,976.1269,976.1269,976.1269,200.0
2024-05-17 12:10:00,979.0,979.06,979.0,979.06,1464.0,976.3662,976.4261,976.3662,976.4261,1464.0
2024-05-17 12:15:00,978.48,979.79,978.48,979.48,4996.0,975.8476,977.1541,975.8476,976.8449,4996.0
2024-05-17 12:20:00,979.45,980.3,978.89,979.43,11524.0,976.815,977.6627,976.2565,976.7951,11524.0
2024-05-17 12:25:00,979.24,979.24,978.52,978.69,1109.0,976.6056,976.6056,975.8875,976.0571,1109.0
2024-05-17 12:30:00,978.12,978.52,977.92,978.46,500.0,975.4886,975.8875,975.2891,975.8277,500.0
2024-05-17 12:35:00,979.1,979.1,978.3,978.3,400.0,976.466,976.466,975.6681,975.6681,400.0
2024-05-17 12:40:00,978.74,979.03,978.41,978.5,500.0,976.1069,976.3961,975.7778,975.8676,500.0
2024-05-17 12:45:00,978.55,978.75,978.39,978.4,800.0,975.9174,976.1169,975.7579,975.7678,800.0
2024-05-17 12:50:00,978.52,978.52,978.51,978.52,300.0,975.8875,975.8875,975.8775,975.8875,300.0
2024-05-17 12:55:00,978.59,978.59,978.14,978.14,600.0,975.9573,975.9573,975.5085,975.5085,600.0
2024-05-17 13:00:00,978.43,978.5,978.08,978.08,697.0,975.7978,975.8676,975.4487,975.4487,697.0
2024-05-17 13:05:00,978.51,979.07,977.88,979.0,2500.0,975.8775,976.436,975.2492,976.3662,2500.0
2024-05-17 13:10:00,979.0,979.0,979.0,979.0,0.0,976.3662,976.3662,976.3662,976.3662,0.0
2024-05-17 13:15:00,979.04,979.05,979.04,979.05,210.0,976.4061,976.4161,976.4061,976.4161,210.0
2024-05-17 13:20:00,979.13,979.13,978.82,979.1,425.0,976.4959,976.4959,976.1867,976.466,425.0
2024-05-17 13:25:00,979.42,979.58,978.95,979.08,2145.0,976.7851,976.9447,976.3164,976.446,2145.0
2024-05-17 13:30:00,978.86,978.96,978.42,978.96,1847.0,976.2266,976.3263,975.7878,976.3263,1847.0
2024-05-17 13:35:00,978.99,979.0,978.48,978.49,664.0,976.3563,976.3662,975.8476,975.8576,664.0
2024-05-17 13:40:00,978.69,978.69,977.96,977.96,1405.0,976.0571,976.0571,975.329,975.329,1405.0
2024-05-17 13:45:00,978.37,979.55,978.36,978.92,3295.0,975.7379,976.9147,975.728,976.2864,3295.0
2024-05-17 13:50:00,978.66,978.92,978.66,978.92,247.0,976.0271,976.2864,976.0271,976.2864,247.0
2024-05-17 13:55:00,978.95,979.46,978.95,979.46,294.0,976.3164,976.825,976.3164,976.825,294.0
2024-05-17 14:00:00,979.02,979.71,978.89,979.1,1713.0,976.3862,977.0743,976.2565,976.466,1713.0
2024-05-17 14:05:00,979.73,979.73,979.73,979.73,100.0,977.0943,977.0943,977.0943,977.0943,100.0
2024-05-17 14:10:00,979.34,979.34,979.33,979.34,100.0,976.7053,976.7053,976.6953,976.7053,100.0
2024-05-17 14:15:00,979.0,979.37,979.0,979.0,500.0,976.3662,976.7352,976.3662,976.3662,500.0
2024-05-17 14:20:00,979.0,979.53,978.66,978.97,1300.0,976.3662,976.8948,976.0271,976.3363,1300.0
2024-05-17 14:25:00,979.37,979.8,978.76,979.24,6682.0,976.7352,977.1641,976.1269,976.6056,6682.0
2024-05-17 14:30:00,979.19,979.19,979.19,979.19,100.0,976.5557,976.5557,976.5557,976.5557,100.0
2024-05-17 14:35:00,978.99,978.99,978.34,978.83,900.0,976.3563,976.3563,975.708,976.1967,900.0
2024-05-17 14:40:00,978.81,978.81,978.04,978.31,1554.0,976.1767,976.1767,975.4088,975.6781,1554.0
2024-05-17 14:45:00,978.6,978.73,977.97,978.73,919.0,975.9673,976.097,975.339,976.097,919.0
2024-05-17 14:50:00,978.72,978.72,978.19,978.22,1669.0,976.087,976.087,975.5584,975.5883,1669.0
2024-05-17 14:55:00,978.26,978.3,977.87,978.2,911.0,975.6282,975.6681,975.2393,975.5684,911.0
2024-05-17 15:00:00,978.17,978.84,977.82,978.45,3422.0,975.5385,976.2067,975.1894,975.8177,3422.0
2024-05-17 15:05:00,978.48,979.04,978.18,978.59,6609.0,975.8476,976.4061,975.5484,975.9573,6609.0
2024-05-17 15:10:00,979.33,980.76,979.33,979.7,1911.0,976.6953,978.1215,976.6953,977.0643,1911.0
2024-05-17 15:15:00,980.46,980.46,979.76,979.9,400.0,977.8223,977.8223,977.1242,977.2638,400.0
2024-05-17 15:20:00,980.14,980.14,979.59,979.88,799.0,977.5032,977.5032,976.9546,977.2439,799.0
2024-05-17 15:25:00,979.8,980.15,979.6,980.15,300.0,977.1641,977.5131,976.9646,977.5131,300.0
2024-05-17 15:30:00,979.8,980.28,979.35,979.85,2707.0,977.1641,977.6428,976.7153,977.2139,2707.0
2024-05-17 15:35:00,979.63,980.02,979.47,979.48,400.0,976.9945,977.3835,976.835,976.8449,400.0
2024-05-17 15:40:00,979.47,979.77,979.24,979.24,1259.0,976.835,977.1342,976.6056,976.6056,1259.0
2024-05-17 15:45:00,979.31,979.81,979.31,979.55,1243.0,976.6754,977.174,976.6754,976.9147,1243.0
2024-05-17 15:50:00,979.93,981.63,979.66,980.52,6052.0,977.2937,978.9892,977.0245,977.8821,6052.0
2024-05-17 15:55:00,979.96,982.77,979.93,982.77,4707.0,977.3236,980.1261,977.2937,980.1261,4707.0
2024-05-20 09:30:00,980.42,981.49,979.98,981.49,6301.0,977.7824,978.8495,977.3436,978.8495,6301.0
2024-05-20 09:35:00,978.21,980.82,978.21,980.82,800.0,975.5784,978.1813,975.5784,978.1813,800.0
2024-05-20 09:40:00,980.43,981.95,978.74,980.97,1475.0,977.7924,979.3083,976.1069,978.3309,1475.0
2024-05-20 09:45:00,980.27,980.88,979.65,979.97,700.0,977.6328,978.2412,977.0145,977.3336,700.0
2024-05-20 09:50:00,979.96,981.97,979.96,980.93,1511.0,977.3236,979.3282,977.3236,978.291,1511.0
2024-05-20 09:55:00,981.52,981.52,981.51,981.52,231.0,978.8794,978.8794,978.8695,978.8794,231.0
2024-05-20 10:00:00,982.44,982.44,981.75,981.75,1136.0,979.797,979.797,979.1088,979.1088,1136.0
2024-05-20 10:05:00,981.75,981.76,979.02,980.45,7937.0,979.1088,979.1188,976.3862,977.8123,7937.0
2024-05-20 10:10:00,980.53,983.32,980.52,981.8,1982.0,977.8921,980.6746,977.8821,979.1587,1982.0
2024-05-20 10:15:00,982.95,982.96,981.35,981.35,583.0,980.3056,980.3156,978.7099,978.7099,583.0
2024-05-20 10:20:00,980.11,981.5,980.05,980.05,600.0,977.4732,978.8595,977.4134,977.4134,600.0
2024-05-20 10:25:00,981.62,983.87,981.52,982.7,2900.0,978.9792,981.2231,978.8794,980.0563,2900.0
2024-05-20 10:30:00,982.7,983.89,982.67,983.35,1503.0,980.0563,981.2431,980.0264,980.7045,1503.0
2024-05-20 10:35:00,982.72,982.76,982.35,982.35,1004.0,980.0762,980.1161,979.7072,979.7072,1004.0
2024-05-20 10:40:00,982.39,982.86,981.62,982.86,2044.0,979.7471,980.2158,978.9792,980.2158,2044.0
2024-05-20 10:45:00,982.86,982.86,982.85,982.86,200.0,980.2158,980.2158,980.2059,980.2158,200.0
2024-05-20 10:50:00,983.15,983.16,983.0,983.0,251.0,980.5051,980.515,980.3555,980.3555,251.0
2024-05-20 10:55:00,983.0,984.95,982.5,983.81,1690.0,980.3555,982.3002,979.8568,981.1633,1690.0
2024-05-20 11:00:00,984.5,985.0,984.5,985.0,790.0,981.8514,982.3501,981.8514,982.3501,790.0
2024-05-20 11:05:00,982.52,982.69,982.26,982.27,600.0,979.8768,980.0463,979.6175,979.6274,600.0
2024-05-20 11:10:00,982.93,982.93,982.92,982.93,200.0,980.2857,980.2857,980.2757,980.2857,200.0
2024-05-20 11:15:00,983.06,983.08,982.78,982.89,1400.0,980.4153,980.4353,980.1361,980.2458,1400.0
2024-05-20 11:20:00,982.89,982.89,982.89,982.89,0.0,980.2458,980.2458,980.2458,980.2458,0.0
2024-05-20 11:25:00,982.33,982.33,982.33,982.33,100.0,979.6873,979.6873,979.6873,979.6873,100.0
2024-05-20 11:30:00,981.29,981.78,981.0,981.0,1373.0,978.6501,979.1387,978.3608,978.3608,1373.0
2024-05-20 11:35:00,981.43,981.44,980.64,980.64,713.0,978.7897,978.7997,978.0018,978.0018,713.0
2024-05-20 11:40:00,981.45,981.46,980.48,980.72,500.0,978.8096,978.8196,977.8422,978.0816,500.0
2024-05-20 11:45:00,980.67,980.67,980.62,980.62,200.0,978.0317,978.0317,977.9819,977.9819,200.0
2024-05-20 11:50:00,981.2,981.82,980.96,981.82,1420.0,978.5603,979.1786,978.321,979.1786,1420.0
2024-05-20 11:55:00,981.87,982.01,981.87,981.99,700.0,979.2285,979.3681,979.2285,979.3482,700.0
2024-05-20 12:00:00,982.6,982.61,982.07,982.35,600.0,979.9565,979.9665,979.428,979.7072,600.0
2024-05-20 12:05:00,982.11,982.68,982.01,982.13,1037.0,979.4679,980.0363,979.3681,979.4878,1037.0
2024-05-20 12:10:00,982.12,982.12,981.61,981.92,1400.0,979.4778,979.4778,978.9692,979.2784,1400.0
2024-05-20 12:15:00,981.69,981.76,981.18,981.3,1206.0,979.049,979.1188,978.5404,978.66,1206.0
2024-05-20 12:20:00,980.7,980.7,980.45,980.45,337.0,978.0617,978.0617,977.8123,977.8123,337.0
2024-05-20 12:25:00,980.86,980.89,980.72,980.73,400.0,978.2212,978.2511,978.0816,978.0916,400.0
2024-05-20 12:30:00,980.65,981.25,980.42,981.25,800.0,978.0118,978.6102,977.7824,978.6102,800.0
2024-05-20 12:35:00,980.88,981.1,979.84,980.1,2110.0,978.2412,978.4606,977.204,977.4633,2110.0
2024-05-20 12:40:00,980.64,981.28,980.64,981.28,900.0,978.0018,978.6401,978.0018,978.6401,900.0
2024-05-20 12:45:00,981.28,981.28,981.28,981.28,0.0,978.6401,978.6401,978.6401,978.6401,0.0
2024-05-20 12:50:00,980.94,981.1,980.63,981.0,700.0,978.301,978.4606,977.9918,978.3608,700.0
2024-05-20 12:55:00,981.16,981.43,980.89,981.24,640.0,978.5204,978.7897,978.2511,978.6002,640.0
2024-05-20 13:00:00,981.51,982.02,981.5,982.02,200.0,978.8695,979.3781,978.8595,979.3781,200.0
2024-05-20 13:05:00,982.48,982.77,982.47,982.77,400.0,979.8369,980.1261,979.8269,980.1261,400.0
2024-05-20 13:10:00,982.77,982.77,982.77,982.77,0.0,980.1261,980.1261,980.1261,980.1261,0.0
2024-05-20 13:15:00,983.28,983.98,983.28,983.76,504.0,980.6347,981.3328,980.6347,981.1134,504.0
2024-05-20 13:20:00,983.38,983.96,983.02,983.02,1400.0,980.7344,981.3129,980.3754,980.3754,1400.0
2024-05-20 13:25:00,983.57,983.57,983.54,983.55,300.0,980.9239,980.9239,980.894,980.904,300.0
2024-05-20 13:30:00,982.94,983.1,982.85,983.1,400.0,980.2956,980.4552,980.2059,980.4552,400.0
2024-05-20 13:35:00,982.67,983.16,982.67,982.77,400.0,980.0264,980.515,980.0264,980.1261,400.0
2024-05-20 13:40:00,983.5,983.73,982.99,983.73,1198.0,980.8541,981.0835,980.3455,981.0835,1198.0
2024-05-20 13:45:00,983.92,983.92,983.91,983.92,100.0,981.273,981.273,981.263,981.273,100.0
2024-05-20 13:50:00,983.55,983.88,982.18,983.0,962.0,980.904,981.2331,979.5377,980.3555,962.0
2024-05-20 13:55:00,982.99,983.5,982.16,982.16,1800.0,980.3455,980.8541,979.5177,979.5177,1800.0
2024-05-20 14:00:00,982.22,982.35,981.27,981.79,904.0,979.5776,979.7072,978.6301,979.1487,904.0
2024-05-20 14:05:00,981.44,981.7,981.4,981.7,600.0,978.7997,979.059,978.7598,979.059,600.0
2024-05-20 14:10:00,981.13,982.6,981.13,982.6,500.0,978.4905,979.9565,978.4905,979.9565,500.0
2024-05-20 14:15:00,982.89,982.89,982.64,982.64,226.0,980.2458,980.2458,979.9964,979.9964,226.0
2024-05-20 14:20:00,982.94,983.19,982.65,983.05,1200.0,980.2956,980.545,980.0064,980.4053,1200.0
2024-05-20 14:25:00,983.13,983.2,983.04,983.2,355.0,980.4851,980.5549,980.3954,980.5549,355.0
2024-05-20 14:30:00,983.5,983.5,982.48,982.96,1136.0,980.8541,980.8541,979.8369,980.3156,1136.0
2024-05-20 14:35:00,982.88,982.89,982.85,982.88,400.0,980.2358,980.2458,980.2059,980.2358,400.0
2024-05-20 14:40:00,983.04,983.04,982.56,982.56,500.0,980.3954,980.3954,979.9167,979.9167,500.0
2024-05-20 14:45:00,982.71,982.71,982.71,982.71,100.0,980.0662,980.0662,980.0662,980.0662,100.0
2024-05-20 14:50:00,982.8,983.24,982.65,983.24,1057.0,980.156,980.5948,980.0064,980.5948,1057.0
2024-05-20 14:55:00,983.58,983.62,983.56,983.56,620.0,980.9339,980.9738,980.914,980.914,620.0
2024-05-20 15:00:00,983.12,984.91,982.78,984.27,2209.0,980.4751,982.2603,980.1361,981.6221,2209.0
2024-05-20 15:05:00,984.7,984.71,984.51,984.52,467.0,982.0509,982.0609,981.8614,981.8714,467.0
2024-05-20 15:10:00,984.99,985.06,984.48,984.89,2584.0,982.3401,982.4099,981.8315,982.2404,2584.0
2024-05-20 15:15:00,985.27,985.27,984.37,984.37,241.0,982.6194,982.6194,981.7218,981.7218,241.0
2024-05-20 15:20:00,984.27,984.74,984.13,984.74,400.0,981.6221,982.0908,981.4824,982.0908,400.0
2024-05-20 15:25:00,984.71,984.86,984.65,984.86,407.0,982.0609,982.2105,982.001,982.2105,407.0
2024-05-20 15:30:00,985.12,985.45,985.08,985.09,518.0,982.4698,982.7989,982.4299,982.4398,518.0
2024-05-20 15:35:00,985.1,986.72,985.0,986.46,4166.0,982.4498,984.0655,982.3501,983.8062,4166.0
2024-05-20 15:40:00,986.67,986.74,986.16,986.16,1064.0,984.0156,984.0854,983.507,983.507,1064.0
2024-05-20 15:45:00,986.41,986.41,985.3,985.59,5326.0,983.7563,983.7563,982.6493,982.9385,5326.0
2024-05-20 15:50:00,985.99,987.99,985.18,985.76,7017.0,983.3374,985.332,982.5296,983.108,7017.0
2024-05-20 15:55:00,985.42,987.86,984.81,987.24,10924.0,982.769,985.2024,982.1606,984.5841,10924.0
2024-05-21 09:30:00,987.99,987.99,982.97,983.12,6069.0,985.332,985.332,980.3255,980.4751,6069.0
2024-05-21 09:35:00,984.47,988.0,984.47,986.88,1445.0,981.8215,985.342,981.8215,984.225,1445.0
2024-05-21 09:40:00,989.0,989.0,988.14,988.18,800.0,986.3393,986.3393,985.4816,985.5215,800.0
2024-05-21 09:45:00,989.86,991.0,989.09,990.84,4763.0,987.197,988.3339,986.4291,988.1744,4763.0
2024-05-21 09:50:00,991.0,991.0,990.3,990.36,860.0,988.3339,988.3339,987.6358,987.6957,860.0
2024-05-21 09:55:00,989.37,991.57,989.37,991.57,1604.0,986.7083,988.9024,986.7083,988.9024,1604.0
2024-05-21 10:00:00,989.8,992.21,989.79,991.25,4918.0,987.1372,989.5407,987.1272,988.5833,4918.0
2024-05-21 10:05:00,990.5,993.89,990.5,993.14,2096.0,987.8353,991.2162,987.8353,990.4682,2096.0
2024-05-21 10:10:00,993.88,994.47,993.87,994.16,1050.0,991.2062,991.7946,991.1962,991.4854,1050.0
2024-05-21 10:15:00,993.65,995.0,993.63,995.0,6494.0,990.9768,992.3232,990.9569,992.3232,6494.0
2024-05-21 10:20:00,994.84,995.17,994.83,995.1,1524.0,992.1636,992.4927,992.1536,992.4229,1524.0
2024-05-21 10:25:00,995.92,995.92,994.5,995.5,2392.0,993.2407,993.2407,991.8245,992.8218,2392.0
2024-05-21 10:30:00,995.17,995.18,993.98,993.99,2687.0,992.4927,992.5027,991.3059,991.3159,2687.0
2024-05-21 10:35:00,993.99,993.99,993.99,993.99,0.0,991.3159,991.3159,991.3159,991.3159,0.0
2024-05-21 10:40:00,995.13,995.26,994.35,995.15,2549.0,992.4528,992.5825,991.6749,992.4728,2549.0
2024-05-21 10:45:00,995.27,995.76,994.03,994.18,3489.0,992.5925,993.0811,991.3558,991.5054,3489.0
2024-05-21 10:50:00,994.26,995.12,993.85,995.02,1607.0,991.5852,992.4429,991.1763,992.3431,1607.0
2024-05-21 10:55:00,994.91,995.03,993.3,993.66,3298.0,992.2334,992.3531,990.6278,990.9868,3298.0
2024-05-21 11:00:00,993.0,993.81,992.32,992.91,1235.0,990.3286,991.1364,989.6504,990.2388,1235.0
2024-05-21 11:05:00,991.44,991.57,990.91,991.32,597.0,988.7728,988.9024,988.2442,988.6531,597.0
2024-05-21 11:10:00,991.91,991.91,990.77,990.77,528.0,989.2415,989.2415,988.1046,988.1046,528.0
2024-05-21 11:15:00,991.6,992.7,991.6,992.7,301.0,988.9323,990.0294,988.9323,990.0294,301.0
2024-05-21 11:20:00,991.88,992.33,991.88,992.06,323.0,989.2116,989.6604,989.2116,989.3911,323.0
2024-05-21 11:25:00,992.18,992.29,991.91,992.29,2482.0,989.5108,989.6205,989.2415,989.6205,2482.0
2024-05-21 11:30:00,993.0,994.31,992.61,993.54,1354.0,990.3286,991.635,989.9396,990.8671,1354.0
2024-05-21 11:35:00,993.37,993.77,993.37,993.77,910.0,990.6976,991.0965,990.6976,991.0965,910.0
2024-05-21 11:40:00,993.42,993.93,992.75,993.36,3382.0,990.7474,991.2561,990.0792,990.6876,3382.0
2024-05-21 11:45:00,993.26,993.26,992.75,993.1,861.0,990.5879,990.5879,990.0792,990.4283,861.0
2024-05-21 11:50:00,993.09,993.09,992.84,992.84,200.0,990.4183,990.4183,990.169,990.169,200.0
2024-05-21 11:55:00,992.58,993.46,992.57,993.46,344.0,989.9097,990.7873,989.8997,990.7873,344.0
2024-05-21 12:00:00,993.22,993.23,992.44,992.63,659.0,990.548,990.5579,989.7701,989.9596,659.0
2024-05-21 12:05:00,993.31,993.31,992.73,992.73,200.0,990.6377,990.6377,990.0593,990.0593,200.0
2024-05-21 12:10:00,992.8,992.82,992.34,992.34,1250.0,990.1291,990.149,989.6703,989.6703,1250.0
2024-05-21 12:15:00,992.62,992.8,992.45,992.46,800.0,989.9496,990.1291,989.78,989.79,800.0
2024-05-21 12:20:00,992.43,992.43,991.98,991.98,758.0,989.7601,989.7601,989.3113,989.3113,758.0
2024-05-21 12:25:00,992.09,992.09,992.09,992.09,100.0,989.421,989.421,989.421,989.421,100.0
2024-05-21 12:30:00,992.13,992.27,989.36,991.0,9622.0,989.4609,989.6005,986.6984,988.3339,9622.0
2024-05-21 12:35:00,991.01,991.16,991.01,991.11,400.0,988.3439,988.4935,988.3439,988.4436,400.0
2024-05-21 12:40:00,991.15,991.16,991.14,991.16,302.0,988.4835,988.4935,988.4736,988.4935,302.0
2024-05-21 12:45:00,991.13,991.28,990.81,991.16,3010.0,988.4636,988.6132,988.1445,988.4935,3010.0
2024-05-21 12:50:00,991.56,991.83,991.56,991.83,800.0,988.8924,989.1617,988.8924,989.1617,800.0
2024-05-21 12:55:00,991.62,991.62,990.74,991.55,2307.0,988.9523,988.9523,988.0746,988.8825,2307.0
2024-05-21 13:00:00,991.6,991.6,991.05,991.36,900.0,988.9323,988.9323,988.3838,988.693,900.0
2024-05-21 13:05:00,991.36,991.67,991.29,991.32,900.0,988.693,989.0021,988.6232,988.6531,900.0
2024-05-21 13:10:00,991.32,991.61,990.0,990.0,1836.0,988.6531,988.9423,987.3366,987.3366,1836.0
2024-05-21 13:15:00,990.0,990.0,990.0,990.0,0.0,987.3366,987.3366,987.3366,987.3366,0.0
2024-05-21 13:20:00,990.0,990.0,990.0,990.0,0.0,987.3366,987.3366,987.3366,987.3366,0.0
2024-05-21 13:25:00,989.0,989.0,988.51,988.51,327.0,986.3393,986.3393,985.8506,985.8506,327.0
2024-05-21 13:30:00,988.75,991.84,988.75,990.6,4800.0,986.09,989.1717,986.09,987.935,4800.0
2024-05-21 13:35:00,990.6,991.52,990.18,990.53,2200.0,987.935,988.8525,987.5162,987.8652,2200.0
2024-05-21 13:40:00,990.52,990.95,990.2,990.61,1470.0,987.8552,988.2841,987.5361,987.945,1470.0
2024-05-21 13:45:00,990.2,990.94,989.48,989.54,1400.0,987.5361,988.2741,986.818,986.8779,1400.0
2024-05-21 13:50:00,989.44,990.05,989.44,990.05,1900.0,986.7781,987.3865,986.7781,987.3865,1900.0
2024-05-21 13:55:00,989.61,990.26,989.27,989.95,1417.0,986.9477,987.5959,986.6086,987.2868,1417.0
2024-05-21 14:00:00,990.21,990.21,990.2,990.2,300.0,987.5461,987.5461,987.5361,987.5361,300.0
2024-05-21 14:05:00,990.33,991.71,990.33,991.71,419.0,987.6657,989.042,987.6657,989.042,419.0
2024-05-21 14:10:00,992.03,992.04,991.87,991.87,700.0,989.3612,989.3711,989.2016,989.2016,700.0
2024-05-21 14:15:00,992.55,993.55,991.82,992.29,801.0,989.8798,990.8771,989.1517,989.6205,801.0
2024-05-21 14:20:00,992.13,992.44,992.13,992.44,200.0,989.4609,989.7701,989.4609,989.7701,200.0
2024-05-21 14:25:00,992.39,992.98,992.39,992.98,500.0,989.7202,990.3086,989.7202,990.3086,500.0
2024-05-21 14:30:00,993.0,993.73,992.98,993.25,1641.0,990.3286,991.0566,990.3086,990.5779,1641.0
2024-05-21 14:35:00,993.29,993.47,992.63,993.39,800.0,990.6178,990.7973,989.9596,990.7175,800.0
2024-05-21 14:40:00,993.37,993.37,992.71,992.71,1422.0,990.6976,990.6976,990.0393,990.0393,1422.0
2024-05-21 14:45:00,992.39,993.03,992.39,993.02,1098.0,989.7202,990.3585,989.7202,990.3485,1098.0
2024-05-21 14:50:00,993.22,993.32,993.08,993.08,650.0,990.548,990.6477,990.4083,990.4083,650.0
2024-05-21 14:55:00,993.38,993.82,992.94,992.94,1027.0,990.7075,991.1464,990.2687,990.2687,1027.0
2024-05-21 15:00:00,992.86,992.86,992.86,992.86,100.0,990.1889,990.1889,990.1889,990.1889,100.0
2024-05-21 15:05:00,993.28,993.28,993.28,993.28,100.0,990.6078,990.6078,990.6078,990.6078,100.0
2024-05-21 15:10:00,993.02,993.49,993.01,993.35,300.0,990.3485,990.8172,990.3385,990.6776,300.0
2024-05-21 15:15:00,993.96,993.96,992.59,992.64,900.0,991.286,991.286,989.9197,989.9695,900.0
2024-05-21 15:20:00,992.25,992.68,992.02,992.68,945.0,989.5806,990.0094,989.3512,990.0094,945.0
2024-05-21 15:25:00,992.66,992.74,992.66,992.74,200.0,989.9895,990.0693,989.9895,990.0693,200.0
2024-05-21 15:30:00,993.18,993.34,993.15,993.3,1000.0,990.5081,990.6676,990.4782,990.6278,1000.0
2024-05-21 15:35:00,993.86,994.81,993.11,993.86,3767.0,991.1863,992.1337,990.4383,991.1863,3767.0
2024-05-21 15:40:00,993.56,993.61,993.2,993.61,507.0,990.8871,990.9369,990.528,990.9369,507.0
2024-05-21 15:45:00,993.34,993.34,992.5,993.08,1600.0,990.6676,990.6676,989.8299,990.4083,1600.0
2024-05-21 15:50:00,993.41,994.25,992.71,994.25,2110.0,990.7375,991.5752,990.0393,991.5752,2110.0
2024-05-21 15:55:00,993.58,994.71,993.44,994.39,7217.0,990.907,992.034,990.7674,991.7148,7217.0
2024-05-22 09:30:00,993.0,993.0,988.9,990.86,3558.0,990.3286,990.3286,986.2396,988.1943,3558.0
2024-05-22 09:35:00,992.58,993.0,991.0,992.0,2294.0,989.9097,990.3286,988.3339,989.3313,2294.0
2024-05-22 09:40:00,993.52,994.0,992.66,993.07,741.0,990.8472,991.3259,989.9895,990.3984,741.0
2024-05-22 09:45:00,993.23,994.78,993.0,994.0,1816.0,990.5579,992.1038,990.3286,991.3259,1816.0
2024-05-22 09:50:00,995.0,996.0,994.73,994.85,5900.0,992.3232,993.3205,992.0539,992.1736,5900.0
2024-05-22 09:55:00,995.04,997.61,995.0,996.06,1221.0,992.3631,994.9262,992.3232,993.3803,1221.0
2024-05-22 10:00:00,997.81,997.81,995.1,995.99,1280.0,995.1256,995.1256,992.4229,993.3105,1280.0
2024-05-22 10:05:00,995.1,997.86,995.07,995.5,2706.0,992.4229,995.1755,992.393,992.8218,2706.0
2024-05-22 10:10:00,995.5,997.0,995.5,996.88,4772.0,992.8218,994.3178,992.8218,994.1981,4772.0
2024-05-22 10:15:00,996.86,997.87,996.85,997.64,2673.0,994.1782,995.1855,994.1682,994.9561,2673.0
2024-05-22 10:20:00,996.39,996.39,995.84,996.25,1564.0,993.7094,993.7094,993.1609,993.5698,1564.0
2024-05-22 10:25:00,996.42,996.42,993.46,993.46,1294.0,993.7394,993.7394,990.7873,990.7873,1294.0
2024-05-22 10:30:00,994.73,994.73,991.97,991.97,639.0,992.0539,992.0539,989.3013,989.3013,639.0
2024-05-22 10:35:00,991.28,993.18,991.28,993.18,915.0,988.6132,990.5081,988.6132,990.5081,915.0
2024-05-22 10:40:00,992.49,993.73,992.49,992.87,1137.0,989.8199,991.0566,989.8199,990.1989,1137.0
2024-05-22 10:45:00,992.87,992.87,992.87,992.87,100.0,990.1989,990.1989,990.1989,990.1989,100.0
2024-05-22 10:50:00,992.8,993.85,992.19,992.19,300.0,990.1291,991.1763,989.5207,989.5207,300.0
2024-05-22 10:55:00,992.08,992.76,992.07,992.19,360.0,989.411,990.0892,989.4011,989.5207,360.0
2024-05-22 11:00:00,991.6,991.6,991.59,991.6,500.0,988.9323,988.9323,988.9224,988.9323,500.0
2024-05-22 11:05:00,991.71,992.78,991.71,992.36,719.0,989.042,990.1092,989.042,989.6903,719.0
2024-05-22 11:10:00,991.74,991.74,991.74,991.74,200.0,989.072,989.072,989.072,989.072,200.0
2024-05-22 11:15:00,992.28,992.28,992.18,992.18,300.0,989.6105,989.6105,989.5108,989.5108,300.0
2024-05-22 11:20:00,992.18,992.18,992.18,992.18,0.0,989.5108,989.5108,989.5108,989.5108,0.0
2024-05-22 11:25:00,992.71,993.27,990.76,990.76,1450.0,990.0393,990.5978,988.0946,988.0946,1450.0
2024-05-22 11:30:00,989.52,990.6,989.52,990.6,200.0,986.8579,987.935,986.8579,987.935,200.0
2024-05-22 11:35:00,991.84,991.84,990.39,990.39,958.0,989.1717,989.1717,987.7256,987.7256,958.0
2024-05-22 11:40:00,990.39,990.39,990.39,990.39,0.0,987.7256,987.7256,987.7256,987.7256,0.0
2024-05-22 11:45:00,990.7,990.7,990.27,990.27,432.0,988.0348,988.0348,987.6059,987.6059,432.0
2024-05-22 11:50:00,989.38,990.04,989.38,990.04,200.0,986.7183,987.3765,986.7183,987.3765,200.0
2024-05-22 11:55:00,990.02,990.02,990.02,990.02,200.0,987.3566,987.3566,987.3566,987.3566,200.0
2024-05-22 12:00:00,990.9,990.95,990.56,990.95,400.0,988.2342,988.2841,987.8951,988.2841,400.0
2024-05-22 12:05:00,991.55,991.83,991.55,991.83,400.0,988.8825,989.1617,988.8825,989.1617,400.0
2024-05-22 12:10:00,991.75,992.35,991.66,991.77,700.0,989.0819,989.6803,988.9922,989.1019,700.0
2024-05-22 12:15:00,992.19,992.54,992.18,992.54,425.0,989.5207,989.8698,989.5108,989.8698,425.0
2024-05-22 12:20:00,991.89,991.89,991.21,991.21,770.0,989.2216,989.2216,988.5434,988.5434,770.0
2024-05-22 12:25:00,990.39,990.4,989.8,989.8,400.0,987.7256,987.7356,987.1372,987.1372,400.0
2024-05-22 12:30:00,990.17,990.17,990.17,990.17,100.0,987.5062,987.5062,987.5062,987.5062,100.0
2024-05-22 12:35:00,990.17,990.17,990.17,990.17,0.0,987.5062,987.5062,987.5062,987.5062,0.0
2024-05-22 12:40:00,990.17,990.17,990.17,990.17,0.0,987.5062,987.5062,987.5062,987.5062,0.0
2024-05-22 12:45:00,990.38,991.56,990.37,991.56,1159.0,987.7156,988.8924,987.7056,988.8924,1159.0
2024-05-22 12:50:00,990.02,990.84,990.02,990.75,350.0,987.3566,988.1744,987.3566,988.0846,350.0
2024-05-22 12:55:00,991.75,991.88,991.73,991.88,300.0,989.0819,989.2116,989.062,989.2116,300.0
2024-05-22 13:00:00,991.88,991.88,991.88,991.88,0.0,989.2116,989.2116,989.2116,989.2116,0.0
2024-05-22 13:05:00,992.84,992.95,992.83,992.95,200.0,990.169,990.2787,990.159,990.2787,200.0
2024-05-22 13:10:00,993.0,993.0,993.0,993.0,100.0,990.3286,990.3286,990.3286,990.3286,100.0
2024-05-22 13:15:00,993.0,993.0,993.0,993.0,0.0,990.3286,990.3286,990.3286,990.3286,0.0
2024-05-22 13:20:00,992.13,992.13,992.13,992.13,300.0,989.4609,989.4609,989.4609,989.4609,300.0
2024-05-22 13:25:00,992.75,993.44,992.37,992.37,900.0,990.0792,990.7674,989.7003,989.7003,900.0
2024-05-22 13:30:00,992.01,992.01,991.27,991.27,800.0,989.3412,989.3412,988.6032,988.6032,800.0
2024-05-22 13:35:00,991.18,991.41,990.2,990.21,600.0,988.5135,988.7428,987.5361,987.5461,600.0
2024-05-22 13:40:00,989.19,989.19,989.0,989.09,335.0,986.5288,986.5288,986.3393,986.4291,335.0
2024-05-22 13:45:00,987.44,987.44,987.44,987.44,100.0,984.7835,984.7835,984.7835,984.7835,100.0
2024-05-22 13:50:00,988.7,988.7,988.7,988.7,100.0,986.0401,986.0401,986.0401,986.0401,100.0
2024-05-22 13:55:00,987.9,987.9,987.89,987.9,300.0,985.2423,985.2423,985.2323,985.2423,300.0
2024-05-22 14:00:00,987.0,987.72,986.0,986.0,1100.0,984.3447,985.0628,983.3474,983.3474,1100.0
2024-05-22 14:05:00,986.36,986.36,985.71,985.71,200.0,983.7064,983.7064,983.0582,983.0582,200.0
2024-05-22 14:10:00,985.71,986.18,985.6,986.18,624.0,983.0582,983.5269,982.9485,983.5269,624.0
2024-05-22 14:15:00,986.24,987.22,986.23,986.42,700.0,983.5868,984.5641,983.5768,983.7663,700.0
2024-05-22 14:20:00,987.03,987.03,986.73,986.74,200.0,984.3746,984.3746,984.0754,984.0854,200.0
2024-05-22 14:25:00,986.74,986.74,986.74,986.74,0.0,984.0854,984.0854,984.0854,984.0854,0.0
2024-05-22 14:30:00,986.65,988.0,986.65,988.0,1500.0,983.9956,985.342,983.9956,985.342,1500.0
2024-05-22 14:35:00,987.59,987.59,987.46,987.46,400.0,984.9331,984.9331,984.8035,984.8035,400.0
2024-05-22 14:40:00,987.42,987.43,987.42,987.42,137.0,984.7636,984.7735,984.7636,984.7636,137.0
2024-05-22 14:45:00,988.57,988.96,988.56,988.96,600.0,985.9105,986.2994,985.9005,986.2994,600.0
2024-05-22 14:50:00,988.67,988.67,988.67,988.67,100.0,986.0102,986.0102,986.0102,986.0102,100.0
2024-05-22 14:55:00,988.68,988.68,988.24,988.28,300.0,986.0202,986.0202,985.5814,985.6213,300.0
2024-05-22 15:00:00,988.28,988.28,988.28,988.28,0.0,985.6213,985.6213,985.6213,985.6213,0.0
2024-05-22 15:05:00,988.69,988.69,988.68,988.69,100.0,986.0302,986.0302,986.0202,986.0302,100.0
2024-05-22 15:10:00,988.29,989.04,988.29,989.04,1105.0,985.6312,986.3792,985.6312,986.3792,1105.0
2024-05-22 15:15:00,988.5,989.0,987.79,987.8,983.0,985.8407,986.3393,985.1326,985.1426,983.0
2024-05-22 15:20:00,987.98,987.98,987.3,987.86,740.0,985.3221,985.3221,984.6439,985.2024,740.0
2024-05-22 15:25:00,987.46,987.46,986.77,986.79,300.0,984.8035,984.8035,984.1153,984.1353,300.0
2024-05-22 15:30:00,986.32,986.92,986.0,986.92,1485.0,983.6665,984.2649,983.3474,984.2649,1485.0
2024-05-22 15:35:00,986.64,986.64,986.0,986.05,604.0,983.9857,983.9857,983.3474,983.3973,604.0
2024-05-22 15:40:00,985.95,985.95,982.35,982.46,2261.0,983.2975,983.2975,979.7072,979.8169,2261.0
2024-05-22 15:45:00,983.6,983.6,982.23,982.23,400.0,980.9539,980.9539,979.5875,979.5875,400.0
2024-05-22 15:50:00,981.57,983.57,981.57,983.46,2114.0,978.9293,980.9239,978.9293,980.8142,2114.0
2024-05-22 15:55:00,982.97,984.71,982.79,983.81,6400.0,980.3255,982.0609,980.146,981.1633,6400.0
2024-05-23 09:30:00,984.56,985.43,975.73,979.62,5585.0,981.9113,982.7789,973.105,976.9846,5585.0
2024-05-23 09:35:00,976.75,980.53,976.75,979.22,6995.0,974.1223,977.8921,974.1223,976.5856,6995.0
2024-05-23 09:40:00,979.22,982.76,979.21,982.16,2851.0,976.5856,980.1161,976.5757,979.5177,2851.0
2024-05-23 09:45:00,981.97,982.2,981.14,982.13,1315.0,979.3282,979.5576,978.5005,979.4878,1315.0
2024-05-23 09:50:00,982.4,982.4,982.17,982.17,200.0,979.7571,979.7571,979.5277,979.5277,200.0
2024-05-23 09:55:00,982.3,984.51,982.29,984.5,658.0,979.6574,981.8614,979.6474,981.8514,658.0
2024-05-23 10:00:00,984.61,986.18,984.5,986.18,1075.0,981.9611,983.5269,981.8514,983.5269,1075.0
2024-05-23 10:05:00,983.45,986.41,983.45,986.4,828.0,980.8043,983.7563,980.8043,983.7463,828.0
2024-05-23 10:10:00,985.3,986.51,985.3,986.39,749.0,982.6493,983.856,982.6493,983.7363,749.0
2024-05-23 10:15:00,987.74,987.74,986.17,986.51,524.0,985.0827,985.0827,983.5169,983.856,524.0
2024-05-23 10:20:00,986.97,986.97,985.96,985.96,905.0,984.3148,984.3148,983.3075,983.3075,905.0
2024-05-23 10:25:00,987.3,987.91,986.47,986.48,1151.0,984.6439,985.2523,983.8161,983.8261,1151.0
2024-05-23 10:30:00,987.75,988.32,987.75,988.32,200.0,985.0927,985.6612,985.0927,985.6612,200.0
2024-05-23 10:35:00,988.84,989.33,988.77,989.07,1024.0,986.1798,986.6684,986.1099,986.4091,1024.0
2024-05-23 10:40:00,989.64,989.64,989.64,989.64,200.0,986.9776,986.9776,986.9776,986.9776,200.0
2024-05-23 10:45:00,989.34,989.99,988.56,989.72,900.0,986.6784,987.3267,985.9005,987.0574,900.0
2024-05-23 10:50:00,989.82,989.82,989.82,989.82,100.0,987.1571,987.1571,987.1571,987.1571,100.0
2024-05-23 10:55:00,989.35,989.93,988.26,989.57,1775.0,986.6884,987.2668,985.6013,986.9078,1775.0
2024-05-23 11:00:00,990.15,990.37,990.15,990.37,870.0,987.4862,987.7056,987.4862,987.7056,870.0
2024-05-23 11:05:00,990.37,990.37,990.37,990.37,0.0,987.7056,987.7056,987.7056,987.7056,0.0
2024-05-23 11:10:00,990.06,990.06,990.05,990.06,100.0,987.3965,987.3965,987.3865,987.3965,100.0
2024-05-23 11:15:00,990.09,990.49,990.09,990.49,200.0,987.4264,987.8253,987.4264,987.8253,200.0
2024-05-23 11:20:00,989.6,990.2,989.59,990.2,600.0,986.9377,987.5361,986.9277,987.5361,600.0
2024-05-23 11:25:00,989.64,990.14,989.33,989.33,1176.0,986.9776,987.4763,986.6684,986.6684,1176.0
2024-05-23 11:30:00,989.38,990.82,989.38,990.61,500.0,986.7183,988.1544,986.7183,987.945,500.0
2024-05-23 11:35:00,989.99,990.2,989.98,990.2,1209.0,987.3267,987.5361,987.3167,987.5361,1209.0
2024-05-23 11:40:00,990.12,990.12,989.29,989.84,1512.0,987.4563,987.4563,986.6285,987.1771,1512.0
2024-05-23 11:45:00,989.27,990.0,989.27,990.0,205.0,986.6086,987.3366,986.6086,987.3366,205.0
2024-05-23 11:50:00,990.11,990.11,990.11,990.11,100.0,987.4463,987.4463,987.4463,987.4463,100.0
2024-05-23 11:55:00,990.93,990.94,990.51,990.58,1539.0,988.2641,988.2741,987.8453,987.9151,1539.0
2024-05-23 12:00:00,990.58,991.71,990.58,991.15,1115.0,987.9151,989.042,987.9151,988.4835,1115.0
2024-05-23 12:05:00,991.15,991.15,991.15,991.15,0.0,988.4835,988.4835,988.4835,988.4835,0.0
2024-05-23 12:10:00,990.71,991.25,990.21,991.25,300.0,988.0447,988.5833,987.5461,988.5833,300.0
2024-05-23 12:15:00,989.7,989.7,989.7,989.7,100.0,987.0374,987.0374,987.0374,987.0374,100.0
2024-05-23 12:20:00,989.7,989.7,989.7,989.7,0.0,987.0374,987.0374,987.0374,987.0374,0.0
2024-05-23 12:25:00,990.48,990.48,990.47,990.48,300.0,987.8153,987.8153,987.8054,987.8153,300.0
2024-05-23 12:30:00,990.52,990.52,989.98,989.99,2100.0,987.8552,987.8552,987.3167,987.3267,2100.0
2024-05-23 12:35:00,989.96,989.97,989.11,989.91,2176.0,987.2967,987.3067,986.449,987.2469,2176.0
2024-05-23 12:40:00,989.86,990.07,989.59,989.92,2748.0,987.197,987.4064,986.9277,987.2569,2748.0
2024-05-23 12:45:00,989.93,989.98,988.66,988.66,1575.0,987.2668,987.3167,986.0002,986.0002,1575.0
2024-05-23 12:50:00,989.2,989.21,987.44,988.13,2285.0,986.5388,986.5488,984.7835,985.4717,2285.0
2024-05-23 12:55:00,988.0,988.31,987.71,987.71,741.0,985.342,985.6512,985.0528,985.0528,741.0
2024-05-23 13:00:00,987.66,987.85,987.6,987.6,500.0,985.0029,985.1924,984.9431,984.9431,500.0
2024-05-23 13:05:00,988.38,988.38,987.71,987.71,700.0,985.721,985.721,985.0528,985.0528,700.0
2024-05-23 13:10:00,988.02,989.0,988.01,989.0,800.0,985.362,986.3393,985.352,986.3393,800.0
2024-05-23 13:15:00,989.5,989.51,988.36,988.37,4974.0,986.838,986.848,985.701,985.711,4974.0
2024-05-23 13:20:00,987.83,987.96,987.83,987.96,300.0,985.1725,985.3021,985.1725,985.3021,300.0
2024-05-23 13:25:00,987.96,987.96,986.6,986.6,3557.0,985.3021,985.3021,983.9458,983.9458,3557.0
2024-05-23 13:30:00,985.23,986.0,984.81,985.49,4620.0,982.5795,983.3474,982.1606,982.8388,4620.0
2024-05-23 13:35:00,985.07,985.07,983.48,983.68,2987.0,982.4199,982.4199,980.8342,981.0336,2987.0
2024-05-23 13:40:00,984.88,985.23,984.77,984.97,1713.0,982.2304,982.5795,982.1207,982.3202,1713.0
2024-05-23 13:45:00,984.53,984.59,984.44,984.59,1100.0,981.8814,981.9412,981.7916,981.9412,1100.0
2024-05-23 13:50:00,985.2,986.0,985.07,985.07,1200.0,982.5495,983.3474,982.4199,982.4199,1200.0
2024-05-23 13:55:00,984.98,985.06,984.98,985.06,475.0,982.3301,982.4099,982.3301,982.4099,475.0
2024-05-23 14:00:00,985.17,985.29,984.27,984.6,9855.0,982.5196,982.6393,981.6221,981.9512,9855.0
2024-05-23 14:05:00,984.59,985.26,984.57,985.26,767.0,981.9412,982.6094,981.9212,982.6094,767.0
2024-05-23 14:10:00,985.08,985.37,985.07,985.37,400.0,982.4299,982.7191,982.4199,982.7191,400.0
2024-05-23 14:15:00,985.15,985.15,984.95,984.96,996.0,982.4997,982.4997,982.3002,982.3102,996.0
2024-05-23 14:20:00,984.96,984.96,984.4,984.4,400.0,982.3102,982.3102,981.7517,981.7517,400.0
2024-05-23 14:25:00,984.45,985.16,984.45,985.07,2445.0,981.8016,982.5097,981.8016,982.4199,2445.0
2024-05-23 14:30:00,984.37,985.13,984.36,985.13,868.0,981.7218,982.4797,981.7118,982.4797,868.0
2024-05-23 14:35:00,985.07,985.46,984.64,985.0,900.0,982.4199,982.8088,981.9911,982.3501,900.0
2024-05-23 14:40:00,984.64,984.99,984.56,984.99,766.0,981.9911,982.3401,981.9113,982.3401,766.0
2024-05-23 14:45:00,985.3,985.3,985.09,985.3,500.0,982.6493,982.6493,982.4398,982.6493,500.0
2024-05-23 14:50:00,985.21,985.48,985.2,985.48,800.0,982.5595,982.8288,982.5495,982.8288,800.0
2024-05-23 14:55:00,985.28,985.63,985.28,985.62,800.0,982.6293,982.9784,982.6293,982.9684,800.0
2024-05-23 15:00:00,985.32,985.32,984.59,984.65,2413.0,982.6692,982.6692,981.9412,982.001,2413.0
2024-05-23 15:05:00,984.0,984.0,982.33,982.9,600.0,981.3528,981.3528,979.6873,980.2557,600.0
2024-05-23 15:10:00,982.5,982.51,981.2,981.2,1650.0,979.8568,979.8668,978.5603,978.5603,1650.0
2024-05-23 15:15:00,981.3,982.11,981.26,981.91,871.0,978.66,979.4679,978.6201,979.2684,871.0
2024-05-23 15:20:00,982.3,982.3,981.72,981.72,400.0,979.6574,979.6574,979.0789,979.0789,400.0
2024-05-23 15:25:00,982.52,982.52,981.36,981.49,2143.0,979.8768,979.8768,978.7199,978.8495,2143.0
2024-05-23 15:30:00,981.47,981.5,980.58,980.58,1300.0,978.8296,978.8595,977.942,977.942,1300.0
2024-05-23 15:35:00,980.88,980.88,980.24,980.45,1018.0,978.2412,978.2412,977.6029,977.8123,1018.0
2024-05-23 15:40:00,980.41,981.12,979.96,981.12,1647.0,977.7724,978.4805,977.3236,978.4805,1647.0
2024-05-23 15:45:00,981.34,981.42,980.77,980.77,1877.0,978.6999,978.7797,978.1315,978.1315,1877.0
2024-05-23 15:50:00,981.15,982.28,980.31,981.3,3034.0,978.5104,979.6374,977.6727,978.66,3034.0
2024-05-23 15:55:00,981.08,981.3,979.37,980.57,7370.0,978.4406,978.66,976.7352,977.932,7370.0
2024-05-24 09:30:00,984.04,984.04,984.04,984.04,4131.0,981.3927,981.3927,981.3927,981.3927,4131.0
2024-05-24 09:35:00,986.08,986.09,985.5,985.5,500.0,983.4272,983.4372,982.8487,982.8487,500.0
2024-05-24 09:40:00,986.1,988.77,986.1,986.9,500.0,983.4471,986.1099,983.4471,984.245,500.0
2024-05-24 09:45:00,987.39,987.39,985.1,985.1,2544.0,984.7337,984.7337,982.4498,982.4498,2544.0
2024-05-24 09:50:00,985.0,985.0,984.11,984.72,1810.0,982.3501,982.3501,981.4625,982.0708,1810.0
2024-05-24 09:55:00,985.07,986.67,983.16,985.0,3253.0,982.4199,984.0156,980.515,982.3501,3253.0
2024-05-24 10:00:00,985.09,987.5,984.6,986.77,1957.0,982.4398,984.8434,981.9512,984.1153,1957.0
2024-05-24 10:05:00,987.3,987.3,986.6,986.6,464.0,984.6439,984.6439,983.9458,983.9458,464.0
2024-05-24 10:10:00,986.9,986.9,984.46,984.46,3092.0,984.245,984.245,981.8115,981.8115,3092.0
2024-05-24 10:15:00,985.82,985.82,984.84,985.31,2278.0,983.1679,983.1679,982.1905,982.6593,2278.0
2024-05-24 10:20:00,985.1,985.73,984.84,984.87,1316.0,982.4498,983.0781,982.1905,982.2204,1316.0
2024-05-24 10:25:00,985.0,985.71,985.0,985.69,700.0,982.3501,983.0582,982.3501,983.0382,700.0
2024-05-24 10:30:00,985.18,985.63,984.77,985.4,1800.0,982.5296,982.9784,982.1207,982.749,1800.0
2024-05-24 10:35:00,985.27,985.27,984.9,984.9,300.0,982.6194,982.6194,982.2504,982.2504,300.0
2024-05-24 10:40:00,985.43,985.43,985.42,985.43,100.0,982.7789,982.7789,982.769,982.7789,100.0
2024-05-24 10:45:00,985.21,986.05,985.15,986.04,1246.0,982.5595,983.3973,982.4997,983.3873,1246.0
2024-05-24 10:50:00,986.05,986.05,986.05,986.05,100.0,983.3973,983.3973,983.3973,983.3973,100.0
2024-05-24 10:55:00,986.0,986.01,985.41,985.41,497.0,983.3474,983.3574,982.759,982.759,497.0
2024-05-24 11:00:00,986.26,986.66,986.26,986.66,300.0,983.6067,984.0056,983.6067,984.0056,300.0
2024-05-24 11:05:00,986.42,986.45,986.28,986.45,300.0,983.7663,983.7962,983.6266,983.7962,300.0
2024-05-24 11:10:00,986.45,988.0,986.45,988.0,1400.0,983.7962,985.342,983.7962,985.342,1400.0
2024-05-24 11:15:00,987.46,988.0,987.31,987.31,1223.0,984.8035,985.342,984.6539,984.6539,1223.0
2024-05-24 11:20:00,987.91,988.69,987.91,988.69,308.0,985.2523,986.0302,985.2523,986.0302,308.0
2024-05-24 11:25:00,988.84,989.36,988.72,988.72,2043.0,986.1798,986.6984,986.0601,986.0601,2043.0
2024-05-24 11:30:00,988.65,990.67,988.65,990.67,735.0,985.9903,988.0048,985.9903,988.0048,735.0
2024-05-24 11:35:00,989.73,990.91,989.5,990.91,1122.0,987.0674,988.2442,986.838,988.2442,1122.0
2024-05-24 11:40:00,992.0,992.0,991.08,991.08,1449.0,989.3313,989.3313,988.4137,988.4137,1449.0
2024-05-24 11:45:00,991.24,991.4,990.74,990.79,756.0,988.5733,988.7329,988.0746,988.1245,756.0
2024-05-24 11:50:00,991.8,992.35,991.8,992.35,1001.0,989.1318,989.6803,989.1318,989.6803,1001.0
2024-05-24 11:55:00,991.94,992.0,991.51,992.0,302.0,989.2714,989.3313,988.8426,989.3313,302.0
2024-05-24 12:00:00,992.0,992.54,991.97,992.54,1500.0,989.3313,989.8698,989.3013,989.8698,1500.0
2024-05-24 12:05:00,992.51,992.55,992.27,992.33,1100.0,989.8399,989.8798,989.6005,989.6604,1100.0
2024-05-24 12:10:00,992.67,993.27,992.44,992.8,1552.0,989.9995,990.5978,989.7701,990.1291,1552.0
2024-05-24 12:15:00,992.04,992.04,991.07,991.1,1609.0,989.3711,989.3711,988.4038,988.4337,1609.0
2024-05-24 12:20:00,992.07,992.5,992.05,992.31,610.0,989.4011,989.8299,989.3811,989.6404,610.0
2024-05-24 12:25:00,992.66,992.66,992.65,992.66,200.0,989.9895,989.9895,989.9795,989.9895,200.0
2024-05-24 12:30:00,992.94,992.94,992.94,992.94,200.0,990.2687,990.2687,990.2687,990.2687,200.0
2024-05-24 12:35:00,992.98,993.73,992.95,993.44,1400.0,990.3086,991.0566,990.2787,990.7674,1400.0
2024-05-24 12:40:00,993.91,994.62,993.88,994.62,441.0,991.2361,991.9442,991.2062,991.9442,441.0
2024-05-24 12:45:00,994.58,995.41,994.34,994.34,4429.0,991.9043,992.7321,991.665,991.665,4429.0
2024-05-24 12:50:00,994.11,994.58,994.11,994.45,796.0,991.4356,991.9043,991.4356,991.7747,796.0
2024-05-24 12:55:00,994.5,994.5,993.86,994.2,715.0,991.8245,991.8245,991.1863,991.5253,715.0
2024-05-24 13:00:00,994.0,994.04,992.94,993.16,1144.0,991.3259,991.3658,990.2687,990.4881,1144.0
2024-05-24 13:05:00,992.56,992.85,991.9,991.9,501.0,989.8897,990.179,989.2315,989.2315,501.0
2024-05-24 13:10:00,992.56,993.4,992.3,993.28,1223.0,989.8897,990.7275,989.6304,990.6078,1223.0
2024-05-24 13:15:00,993.29,993.29,990.61,990.61,2290.0,990.6178,990.6178,987.945,987.945,2290.0
2024-05-24 13:20:00,990.0,990.0,989.07,989.08,900.0,987.3366,987.3366,986.4091,986.4191,900.0
2024-05-24 13:25:00,988.26,988.57,986.99,988.57,600.0,985.6013,985.9105,984.3347,985.9105,600.0
2024-05-24 13:30:00,989.09,989.09,989.06,989.06,200.0,986.4291,986.4291,986.3992,986.3992,200.0
2024-05-24 13:35:00,989.09,989.19,989.09,989.19,360.0,986.4291,986.5288,986.4291,986.5288,360.0
2024-05-24 13:40:00,989.19,989.19,989.19,989.19,0.0,986.5288,986.5288,986.5288,986.5288,0.0
2024-05-24 13:45:00,989.63,989.63,988.93,988.93,200.0,986.9676,986.9676,986.2695,986.2695,200.0
2024-05-24 13:50:00,988.93,988.93,988.93,988.93,0.0,986.2695,986.2695,986.2695,986.2695,0.0
2024-05-24 13:55:00,989.96,990.77,989.88,989.88,430.0,987.2967,988.1046,987.217,987.217,430.0
2024-05-24 14:00:00,990.72,990.79,990.61,990.79,378.0,988.0547,988.1245,987.945,988.1245,378.0
2024-05-24 14:05:00,989.88,990.64,989.7,990.64,300.0,987.217,987.9749,987.0374,987.9749,300.0
2024-05-24 14:10:00,990.18,990.18,990.18,990.18,100.0,987.5162,987.5162,987.5162,987.5162,100.0
2024-05-24 14:15:00,990.32,991.03,990.24,990.33,1552.0,987.6558,988.3639,987.576,987.6657,1552.0
2024-05-24 14:20:00,989.34,989.34,989.34,989.34,100.0,986.6784,986.6784,986.6784,986.6784,100.0
2024-05-24 14:25:00,988.79,988.79,988.78,988.78,200.0,986.1299,986.1299,986.1199,986.1199,200.0
2024-05-24 14:30:00,989.19,989.19,989.19,989.19,100.0,986.5288,986.5288,986.5288,986.5288,100.0
2024-05-24 14:35:00,989.19,989.19,989.19,989.19,0.0,986.5288,986.5288,986.5288,986.5288,0.0
2024-05-24 14:40:00,989.43,989.43,989.32,989.32,405.0,986.7682,986.7682,986.6585,986.6585,405.0
2024-05-24 14:45:00,988.69,988.69,988.55,988.55,300.0,986.0302,986.0302,985.8905,985.8905,300.0
2024-05-24 14:50:00,988.55,988.75,988.24,988.24,300.0,985.8905,986.09,985.5814,985.5814,300.0
2024-05-24 14:55:00,988.54,988.54,988.3,988.3,235.0,985.8806,985.8806,985.6412,985.6412,235.0
2024-05-24 15:00:00,988.17,988.17,987.6,987.6,1000.0,985.5116,985.5116,984.9431,984.9431,1000.0
2024-05-24 15:05:00,985.7,987.52,985.7,987.52,300.0,983.0482,984.8633,983.0482,984.8633,300.0
2024-05-24 15:10:00,987.53,987.66,987.53,987.6,400.0,984.8733,985.0029,984.8733,984.9431,400.0
2024-05-24 15:15:00,987.41,987.51,986.95,987.5,800.0,984.7536,984.8533,984.2948,984.8434,800.0
2024-05-24 15:20:00,987.58,987.58,985.99,985.99,1000.0,984.9231,984.9231,983.3374,983.3374,1000.0
2024-05-24 15:25:00,986.21,986.21,986.08,986.09,400.0,983.5568,983.5568,983.4272,983.4372,400.0
2024-05-24 15:30:00,986.32,986.73,985.94,986.13,2427.0,983.6665,984.0754,983.2876,983.477,2427.0
2024-05-24 15:35:00,986.63,987.39,986.21,987.0,4151.0,983.9757,984.7337,983.5568,984.3447,4151.0
2024-05-24 15:40:00,986.65,986.75,985.0,985.76,2600.0,983.9956,984.0954,982.3501,983.108,2600.0
2024-05-24 15:45:00,985.33,985.84,984.55,985.4,600.0,982.6792,983.1878,981.9013,982.749,600.0
2024-05-24 15:50:00,985.75,986.01,985.38,986.01,1554.0,983.0981,983.3574,982.7291,983.3574,1554.0
2024-05-24 15:55:00,986.01,986.01,984.21,984.21,4050.0,983.3574,983.3574,981.5622,981.5622,4050.0
2024-05-28 09:30:00,974.86,978.93,974.86,978.44,14788.0,972.2374,976.2964,972.2374,975.8077,14788.0
2024-05-28 09:35:00,977.8,978.59,973.52,973.52,5036.0,975.1695,975.9573,970.901,970.901,5036.0
2024-05-28 09:40:00,974.54,974.54,972.44,972.44,809.0,971.9182,971.9182,969.8239,969.8239,809.0
2024-05-28 09:45:00,973.28,973.55,972.9,973.13,1610.0,970.6616,970.9309,970.2826,970.512,1610.0
2024-05-28 09:50:00,973.32,973.67,973.17,973.18,1383.0,970.7015,971.0506,970.5519,970.5619,1383.0
2024-05-28 09:55:00,972.6,972.6,971.8,971.8,935.0,969.9834,969.9834,969.1856,969.1856,935.0
2024-05-28 10:00:00,972.02,972.02,969.44,969.44,432.0,969.405,969.405,966.8319,966.8319,432.0
2024-05-28 10:05:00,968.99,968.99,965.62,967.41,4815.0,966.3832,966.3832,963.0222,964.8074,4815.0
2024-05-28 10:10:00,967.09,970.4,967.09,968.7,2160.0,964.4883,967.7894,964.4883,966.0939,2160.0
2024-05-28 10:15:00,969.78,969.8,969.11,969.15,430.0,967.171,967.191,966.5028,966.5427,430.0
2024-05-28 10:20:00,968.69,968.9,968.03,968.73,823.0,966.084,966.2934,965.4257,966.1239,823.0
2024-05-28 10:25:00,968.74,969.82,967.68,969.57,1407.0,966.1338,967.2109,965.0767,966.9616,1407.0
2024-05-28 10:30:00,969.57,970.41,969.56,969.99,634.0,966.9616,967.7993,966.9516,967.3805,634.0
2024-05-28 10:35:00,969.99,969.99,969.99,969.99,0.0,967.3805,967.3805,967.3805,967.3805,0.0
2024-05-28 10:40:00,969.9,970.42,969.28,969.28,1452.0,967.2907,967.8093,966.6724,966.6724,1452.0
2024-05-28 10:45:00,969.88,971.73,968.1,971.28,3778.0,967.2708,969.1158,965.4956,968.667,3778.0
2024-05-28 10:50:00,970.12,970.29,968.61,968.61,900.0,967.5101,967.6797,966.0042,966.0042,900.0
2024-05-28 10:55:00,968.55,969.02,968.55,969.02,362.0,965.9443,966.4131,965.9443,966.4131,362.0
2024-05-28 11:00:00,969.02,969.02,969.02,969.02,0.0,966.4131,966.4131,966.4131,966.4131,0.0
2024-05-28 11:05:00,968.56,968.94,968.04,968.94,415.0,965.9543,966.3333,965.4357,966.3333,415.0
2024-05-28 11:10:00,969.34,969.34,968.84,969.28,462.0,966.7322,966.7322,966.2336,966.6724,462.0
2024-05-28 11:15:00,969.14,969.92,968.91,969.92,1045.0,966.5328,967.3107,966.3034,967.3107,1045.0
2024-05-28 11:20:00,970.26,970.26,969.15,969.15,700.0,967.6497,967.6497,966.5427,966.5427,700.0
2024-05-28 11:25:00,967.84,968.97,967.84,968.85,408.0,965.2363,966.3632,965.2363,966.2435,408.0
2024-05-28 11:30:00,969.19,970.26,969.16,969.7,1500.0,966.5826,967.6497,966.5527,967.0912,1500.0
2024-05-28 11:35:00,970.08,972.21,969.74,971.83,832.0,967.4702,969.5945,967.1311,969.2155,832.0
2024-05-28 11:40:00,971.83,971.83,971.0,971.0,1100.0,969.2155,969.2155,968.3878,968.3878,1100.0
2024-05-28 11:45:00,971.43,971.91,971.43,971.91,350.0,968.8166,969.2953,968.8166,969.2953,350.0
2024-05-28 11:50:00,970.81,970.81,969.63,969.63,804.0,968.1983,968.1983,967.0214,967.0214,804.0
2024-05-28 11:55:00,970.19,970.19,970.06,970.07,200.0,967.5799,967.5799,967.4503,967.4603,200.0
2024-05-28 12:00:00,969.42,969.42,968.81,969.25,947.0,966.812,966.812,966.2036,966.6425,947.0
2024-05-28 12:05:00,969.41,969.41,969.41,969.41,200.0,966.802,966.802,966.802,966.802,200.0
2024-05-28 12:10:00,968.49,968.54,967.78,968.27,500.0,965.8845,965.9344,965.1764,965.6651,500.0
2024-05-28 12:15:00,968.26,968.26,967.72,968.08,400.0,965.6551,965.6551,965.1166,965.4756,400.0
2024-05-28 12:20:00,968.06,968.39,967.45,967.45,1726.0,965.4557,965.7848,964.8473,964.8473,1726.0
2024-05-28 12:25:00,967.71,967.71,967.0,967.0,400.0,965.1066,965.1066,964.3985,964.3985,400.0
2024-05-28 12:30:00,967.71,967.71,966.73,966.73,714.0,965.1066,965.1066,964.1292,964.1292,714.0
2024-05-28 12:35:00,966.13,966.89,966.13,966.41,700.0,963.5309,964.2888,963.5309,963.8101,700.0
2024-05-28 12:40:00,966.41,966.41,966.41,966.41,0.0,963.8101,963.8101,963.8101,963.8101,0.0
2024-05-28 12:45:00,967.33,967.58,966.84,967.57,911.0,964.7276,964.977,964.2389,964.967,911.0
2024-05-28 12:50:00,967.1,967.11,966.15,966.19,400.0,964.4982,964.5082,963.5508,963.5907,400.0
2024-05-28 12:55:00,966.16,966.16,965.38,965.62,2900.0,963.5608,963.5608,962.7829,963.0222,2900.0
2024-05-28 13:00:00,965.5,965.5,965.0,965.0,546.0,962.9025,962.9025,962.4039,962.4039,546.0
2024-05-28 13:05:00,964.4,964.4,964.25,964.25,200.0,961.8055,961.8055,961.6559,961.6559,200.0
2024-05-28 13:10:00,965.46,968.23,965.46,968.23,1984.0,962.8627,965.6252,962.8627,965.6252,1984.0
2024-05-28 13:15:00,968.4,970.67,968.4,969.18,2200.0,965.7947,968.0586,965.7947,966.5726,2200.0
2024-05-28 13:20:00,968.53,970.37,968.0,968.0,1060.0,965.9244,967.7594,965.3958,965.3958,1060.0
2024-05-28 13:25:00,968.79,968.79,967.78,967.78,900.0,966.1837,966.1837,965.1764,965.1764,900.0
2024-05-28 13:30:00,968.13,968.33,968.13,968.33,300.0,965.5255,965.7249,965.5255,965.7249,300.0
2024-05-28 13:35:00,968.33,968.33,968.33,968.33,0.0,965.7249,965.7249,965.7249,965.7249,0.0
2024-05-28 13:40:00,969.21,969.21,969.0,969.0,300.0,966.6026,966.6026,966.3931,966.3931,300.0
2024-05-28 13:45:00,968.59,968.59,968.18,968.23,1200.0,965.9842,965.9842,965.5753,965.6252,1200.0
2024-05-28 13:50:00,968.23,968.45,968.07,968.29,5553.0,965.6252,965.8446,965.4656,965.685,5553.0
2024-05-28 13:55:00,968.29,968.29,966.0,966.56,3410.0,965.685,965.685,963.4012,963.9597,3410.0
2024-05-28 14:00:00,966.31,968.02,966.23,968.02,1189.0,963.7104,965.4158,963.6306,965.4158,1189.0
2024-05-28 14:05:00,968.3,968.5,967.83,967.83,400.0,965.695,965.8945,965.2263,965.2263,400.0
2024-05-28 14:10:00,967.83,967.83,967.83,967.83,0.0,965.2263,965.2263,965.2263,965.2263,0.0
2024-05-28 14:15:00,967.27,967.47,967.24,967.47,413.0,964.6678,964.8672,964.6379,964.8672,413.0
2024-05-28 14:20:00,967.08,967.79,967.04,967.33,1162.0,964.4783,965.1864,964.4384,964.7276,1162.0
2024-05-28 14:25:00,966.81,967.13,966.25,967.13,4316.0,964.209,964.5282,963.6505,964.5282,4316.0
2024-05-28 14:30:00,966.98,966.98,966.97,966.98,100.0,964.3786,964.3786,964.3686,964.3786,100.0
2024-05-28 14:35:00,966.13,966.27,963.41,964.39,8752.0,963.5309,963.6705,960.8182,961.7955,8752.0
2024-05-28 14:40:00,964.39,966.03,964.39,965.53,600.0,961.7955,963.4311,961.7955,962.9325,600.0
2024-05-28 14:45:00,965.25,965.25,965.25,965.25,100.0,962.6532,962.6532,962.6532,962.6532,100.0
2024-05-28 14:50:00,965.25,965.25,965.25,965.25,0.0,962.6532,962.6532,962.6532,962.6532,0.0
2024-05-28 14:55:00,966.13,966.14,965.44,965.44,357.0,963.5309,963.5408,962.8427,962.8427,357.0
2024-05-28 15:00:00,965.25,966.37,965.04,966.37,832.0,962.6532,963.7702,962.4438,963.7702,832.0
2024-05-28 15:05:00,966.46,967.33,966.4,966.47,725.0,963.86,964.7276,963.8001,963.8699,725.0
2024-05-28 15:10:00,967.65,968.42,967.65,968.26,700.0,965.0468,965.8147,965.0468,965.6551,700.0
2024-05-28 15:15:00,968.49,969.0,968.22,969.0,2088.0,965.8845,966.3931,965.6152,966.3931,2088.0
2024-05-28 15:20:00,968.73,968.92,968.59,968.92,2400.0,966.1239,966.3133,965.9842,966.3133,2400.0
2024-05-28 15:25:00,969.04,969.29,968.7,968.7,1258.0,966.433,966.6824,966.0939,966.0939,1258.0
2024-05-28 15:30:00,968.85,969.66,968.85,969.66,300.0,966.2435,967.0514,966.2435,967.0514,300.0
2024-05-28 15:35:00,969.62,970.22,969.11,969.35,2295.0,967.0115,967.6098,966.5028,966.7422,2295.0
2024-05-28 15:40:00,969.34,970.38,969.34,970.38,1100.0,966.7322,967.7694,966.7322,967.7694,1100.0
2024-05-28 15:45:00,971.03,971.7,971.02,971.49,1481.0,968.4177,969.0859,968.4077,968.8764,1481.0
2024-05-28 15:50:00,971.99,972.79,971.59,972.31,1992.0,969.3751,970.1729,968.9762,969.6942,1992.0
2024-05-28 15:55:00,972.57,973.27,971.84,972.6,5646.0,969.9535,970.6516,969.2255,969.9834,5646.0
2024-05-29 09:30:00,970.0,971.24,966.4,971.24,6486.0,967.3904,968.6271,963.8001,968.6271,6486.0
2024-05-29 09:35:00,971.1,971.1,969.9,970.0,805.0,968.4875,968.4875,967.2907,967.3904,805.0
2024-05-29 09:40:00,970.52,970.52,968.73,968.73,350.0,967.909,967.909,966.1239,966.1239,350.0
2024-05-29 09:45:00,967.69,968.16,964.3,966.61,1890.0,965.0867,965.5554,961.7058,964.0096,1890.0
2024-05-29 09:50:00,966.12,966.12,965.69,965.78,800.0,963.5209,963.5209,963.092,963.1818,800.0
2024-05-29 09:55:00,965.0,965.4,964.87,965.4,467.0,962.4039,962.8028,962.2742,962.8028,467.0
2024-05-29 10:00:00,965.29,965.29,964.05,964.05,442.0,962.6931,962.6931,961.4564,961.4564,442.0
2024-05-29 10:05:00,964.6,965.27,964.59,965.26,500.0,962.005,962.6732,961.995,962.6632,500.0
2024-05-29 10:10:00,964.53,964.97,964.53,964.74,1487.0,961.9352,962.374,961.9352,962.1446,1487.0
2024-05-29 10:15:00,963.76,963.76,962.49,962.61,1845.0,961.1672,961.1672,959.9006,960.0203,1845.0
2024-05-29 10:20:00,962.03,962.03,961.71,961.72,355.0,959.4419,959.4419,959.1227,959.1327,355.0
2024-05-29 10:25:00,962.41,962.42,962.41,962.42,262.0,959.8209,959.8308,959.8209,959.8308,262.0
2024-05-29 10:30:00,962.91,963.33,962.82,962.82,383.0,960.3195,960.7384,960.2298,960.2298,383.0
2024-05-29 10:35:00,963.74,963.74,962.38,962.38,814.0,961.1473,961.1473,959.7909,959.7909,814.0
2024-05-29 10:40:00,962.41,962.41,960.08,960.08,1843.0,959.8209,959.8209,957.4971,957.4971,1843.0
2024-05-29 10:45:00,961.34,961.34,959.7,960.33,1052.0,958.7537,958.7537,957.1182,957.7465,1052.0
2024-05-29 10:50:00,959.72,959.73,959.0,959.28,1182.0,957.1381,957.1481,956.42,956.6993,1182.0
2024-05-29 10:55:00,960.07,960.69,959.91,960.69,1666.0,957.4872,958.1055,957.3276,958.1055,1666.0
2024-05-29 11:00:00,961.56,962.02,960.82,962.02,400.0,958.9731,959.4319,958.2351,959.4319,400.0
2024-05-29 11:05:00,961.79,961.83,960.16,960.16,700.0,959.2025,959.2424,957.5769,957.5769,700.0
2024-05-29 11:10:00,961.06,961.47,960.3,961.23,500.0,958.4745,958.8834,957.7165,958.644,500.0
2024-05-29 11:15:00,961.46,961.46,960.0,960.6,1844.0,958.8734,958.8734,957.4173,958.0157,1844.0
2024-05-29 11:20:00,960.82,961.7,960.82,960.99,500.0,958.2351,959.1128,958.2351,958.4047,500.0
2024-05-29 11:25:00,961.03,961.53,960.49,960.49,300.0,958.4446,958.9432,957.906,957.906,300.0
2024-05-29 11:30:00,961.68,964.21,961.48,963.28,1988.0,959.0928,961.616,958.8934,960.6885,1988.0
2024-05-29 11:35:00,963.32,964.88,963.31,963.58,1800.0,960.7284,962.2842,960.7184,960.9877,1800.0
2024-05-29 11:40:00,964.38,965.48,964.02,964.02,565.0,961.7856,962.8826,961.4265,961.4265,565.0
2024-05-29 11:45:00,963.85,963.85,963.04,963.05,1100.0,961.257,961.257,960.4492,960.4591,1100.0
2024-05-29 11:50:00,962.74,962.74,962.0,962.26,1929.0,960.15,960.15,959.412,959.6713,1929.0
2024-05-29 11:55:00,962.75,963.7,962.75,963.7,300.0,960.1599,961.1074,960.1599,961.1074,300.0
2024-05-29 12:00:00,962.68,964.06,962.68,963.94,942.0,960.0901,961.4664,960.0901,961.3467,942.0
2024-05-29 12:05:00,964.28,964.57,964.24,964.56,1600.0,961.6858,961.975,961.6459,961.9651,1600.0
2024-05-29 12:10:00,964.53,964.72,964.53,964.69,300.0,961.9352,962.1246,961.9352,962.0947,300.0
2024-05-29 12:15:00,965.37,965.37,964.16,964.16,400.0,962.7729,962.7729,961.5662,961.5662,400.0
2024-05-29 12:20:00,964.69,965.55,964.17,965.11,856.0,962.0947,962.9524,961.5761,962.5136,856.0
2024-05-29 12:25:00,965.18,965.18,964.5,964.61,1100.0,962.5834,962.5834,961.9052,962.0149,1100.0
2024-05-29 12:30:00,964.71,964.97,964.71,964.97,200.0,962.1147,962.374,962.1147,962.374,200.0
2024-05-29 12:35:00,964.13,964.13,964.13,964.13,133.0,961.5362,961.5362,961.5362,961.5362,133.0
2024-05-29 12:40:00,964.26,965.0,964.26,964.52,600.0,961.6659,962.4039,961.6659,961.9252,600.0
2024-05-29 12:45:00,965.45,965.45,964.99,965.0,300.0,962.8527,962.8527,962.3939,962.4039,300.0
2024-05-29 12:50:00,965.0,965.64,965.0,965.64,600.0,962.4039,963.0422,962.4039,963.0422,600.0
2024-05-29 12:55:00,965.86,966.81,965.85,966.29,800.0,963.2616,964.209,963.2516,963.6904,800.0
2024-05-29 13:00:00,965.67,966.39,965.67,965.84,851.0,963.0721,963.7902,963.0721,963.2416,851.0
2024-05-29 13:05:00,966.98,966.98,966.98,966.98,100.0,964.3786,964.3786,964.3786,964.3786,100.0
2024-05-29 13:10:00,967.02,967.91,966.64,967.37,905.0,964.4185,965.3061,964.0395,964.7675,905.0
2024-05-29 13:15:00,966.33,966.45,964.0,964.0,6082.0,963.7303,963.85,961.4066,961.4066,6082.0
2024-05-29 13:20:00,964.11,964.11,964.1,964.11,100.0,961.5163,961.5163,961.5063,961.5163,100.0
2024-05-29 13:25:00,964.18,964.18,962.98,962.98,700.0,961.5861,961.5861,960.3893,960.3893,700.0
2024-05-29 13:30:00,963.49,963.49,963.48,963.49,200.0,960.898,960.898,960.888,960.898,200.0
2024-05-29 13:35:00,963.01,963.02,963.0,963.0,787.0,960.4192,960.4292,960.4093,960.4093,787.0
2024-05-29 13:40:00,962.6,963.13,961.19,961.65,2957.0,960.0103,960.5389,958.6041,959.0629,2957.0
2024-05-29 13:45:00,962.1,962.4,961.62,961.62,700.0,959.5117,959.8109,959.033,959.033,700.0
2024-05-29 13:50:00,962.19,962.31,962.19,962.31,300.0,959.6015,959.7211,959.6015,959.7211,300.0
2024-05-29 13:55:00,961.6,961.61,961.24,961.4,2818.0,959.013,959.023,958.654,958.8136,2818.0
2024-05-29 14:00:00,961.25,961.25,961.24,961.25,100.0,958.664,958.664,958.654,958.664,100.0
2024-05-29 14:05:00,961.19,961.19,961.16,961.16,200.0,958.6041,958.6041,958.5742,958.5742,200.0
2024-05-29 14:10:00,960.79,961.55,960.79,960.86,1350.0,958.2052,958.9632,958.2052,958.275,1350.0
2024-05-29 14:15:00,960.71,961.2,960.46,961.15,1400.0,958.1254,958.6141,957.8761,958.5642,1400.0
2024-05-29 14:20:00,960.64,960.64,960.02,960.06,1200.0,958.0556,958.0556,957.4373,957.4772,1200.0
2024-05-29 14:25:00,960.8,961.19,960.8,961.18,300.0,958.2152,958.6041,958.2152,958.5942,300.0
2024-05-29 14:30:00,960.1,960.17,958.63,959.07,1944.0,957.5171,957.5869,956.051,956.4898,1944.0
2024-05-29 14:35:00,958.75,959.86,958.75,959.86,746.0,956.1707,957.2777,956.1707,957.2777,746.0
2024-05-29 14:40:00,960.91,961.09,960.9,961.09,300.0,958.3249,958.5044,958.3149,958.5044,300.0
2024-05-29 14:45:00,960.31,960.31,960.31,960.31,100.0,957.7265,957.7265,957.7265,957.7265,100.0
2024-05-29 14:50:00,961.5,961.83,961.5,961.73,900.0,958.9133,959.2424,958.9133,959.1427,900.0
2024-05-29 14:55:00,961.63,961.64,960.93,960.93,500.0,959.043,959.0529,958.3448,958.3448,500.0
2024-05-29 15:00:00,962.63,962.63,962.55,962.55,1000.0,960.0403,960.0403,959.9605,959.9605,1000.0
2024-05-29 15:05:00,963.1,963.1,962.62,962.63,300.0,960.509,960.509,960.0303,960.0403,300.0
2024-05-29 15:10:00,963.1,963.54,962.86,963.24,450.0,960.509,960.9478,960.2696,960.6486,450.0
2024-05-29 15:15:00,963.81,963.81,963.43,963.77,300.0,961.2171,961.2171,960.8381,961.1772,300.0
2024-05-29 15:20:00,963.52,965.03,963.51,964.55,2282.0,960.9279,962.4338,960.9179,961.9551,2282.0
2024-05-29 15:25:00,964.68,964.68,964.68,964.68,100.0,962.0848,962.0848,962.0848,962.0848,100.0
2024-05-29 15:30:00,964.17,964.26,964.16,964.16,1187.0,961.5761,961.6659,961.5662,961.5662,1187.0
2024-05-29 15:35:00,965.98,966.41,965.98,966.07,600.0,963.3813,963.8101,963.3813,963.471,600.0
2024-05-29 15:40:00,966.36,966.91,966.24,966.31,903.0,963.7602,964.3088,963.6406,963.7104,903.0
2024-05-29 15:45:00,966.54,967.12,966.1,967.12,2533.0,963.9397,964.5182,963.5009,964.5182,2533.0
2024-05-29 15:50:00,967.35,967.87,964.57,966.09,4182.0,964.7476,965.2662,961.975,963.491,4182.0
2024-05-29 15:55:00,965.42,967.58,965.32,966.46,7527.0,962.8228,964.977,962.723,963.86,7527.0
2024-05-30 09:30:00,965.58,965.58,960.24,960.24,4478.0,962.9823,962.9823,957.6567,957.6567,4478.0
2024-05-30 09:35:00,960.88,961.6,959.6,959.6,1649.0,958.295,959.013,957.0184,957.0184,1649.0
2024-05-30 09:40:00,959.23,959.51,955.53,955.65,1971.0,956.6494,956.9287,952.9594,953.079,1971.0
2024-05-30 09:45:00,954.62,955.55,952.59,952.59,696.0,952.0518,952.9793,950.0273,950.0273,696.0
2024-05-30 09:50:00,952.45,954.25,952.3,954.05,3763.0,949.8877,951.6828,949.7381,951.4834,3763.0
2024-05-30 09:55:00,954.03,954.04,953.0,953.02,1200.0,951.4634,951.4734,950.4362,950.4561,1200.0
2024-05-30 10:00:00,953.91,955.15,953.52,954.15,2525.0,951.3437,952.5804,950.9548,951.5831,2525.0
2024-05-30 10:05:00,954.11,955.2,954.01,954.54,2520.0,951.5432,952.6303,951.4435,951.972,2520.0
2024-05-30 10:10:00,955.17,960.3,955.17,956.26,10720.0,952.6003,957.7165,952.6003,953.6874,10720.0
2024-05-30 10:15:00,959.48,959.48,956.31,959.0,920.0,956.8987,956.8987,953.7373,956.42,920.0
2024-05-30 10:20:00,958.81,961.28,958.27,961.28,10608.0,956.2305,958.6939,955.692,958.6939,10608.0
2024-05-30 10:25:00,960.66,960.7,960.11,960.11,1188.0,958.0756,958.1155,957.527,957.527,1188.0
2024-05-30 10:30:00,959.54,959.86,958.57,958.68,3400.0,956.9586,957.2777,955.9912,956.1009,3400.0
2024-05-30 10:35:00,958.72,961.08,958.5,960.0,2834.0,956.1408,958.4944,955.9214,957.4173,2834.0
2024-05-30 10:40:00,959.51,959.72,959.25,959.72,727.0,956.9287,957.1381,956.6694,957.1381,727.0
2024-05-30 10:45:00,959.23,960.72,959.23,959.51,859.0,956.6494,958.1354,956.6494,956.9287,859.0
2024-05-30 10:50:00,960.0,960.0,960.0,960.0,100.0,957.4173,957.4173,957.4173,957.4173,100.0
2024-05-30 10:55:00,959.13,959.13,957.13,957.13,500.0,956.5497,956.5497,954.5551,954.5551,500.0
2024-05-30 11:00:00,957.62,957.84,957.12,957.84,647.0,955.0437,955.2632,954.5451,955.2632,647.0
2024-05-30 11:05:00,958.36,958.58,957.84,958.58,400.0,955.7818,956.0012,955.2632,956.0012,400.0
2024-05-30 11:10:00,957.9,957.91,957.9,957.9,156.0,955.323,955.333,955.323,955.323,156.0
2024-05-30 11:15:00,959.25,960.0,958.69,960.0,1068.0,956.6694,957.4173,956.1109,957.4173,1068.0
2024-05-30 11:20:00,960.01,960.08,959.91,960.08,600.0,957.4273,957.4971,957.3276,957.4971,600.0
2024-05-30 11:25:00,960.0,960.74,960.0,960.56,1500.0,957.4173,958.1554,957.4173,957.9758,1500.0
2024-05-30 11:30:00,960.55,961.18,960.54,961.04,700.0,957.9659,958.5942,957.9559,958.4545,700.0
2024-05-30 11:35:00,961.93,961.93,960.21,960.21,1028.0,959.3422,959.3422,957.6268,957.6268,1028.0
2024-05-30 11:40:00,961.0,961.05,960.64,961.05,562.0,958.4147,958.4645,958.0556,958.4645,562.0
2024-05-30 11:45:00,961.67,962.08,961.15,962.08,900.0,959.0829,959.4917,958.5642,959.4917,900.0
2024-05-30 11:50:00,961.41,961.41,961.38,961.39,237.0,958.8236,958.8236,958.7936,958.8036,237.0
2024-05-30 11:55:00,961.29,961.54,961.2,961.54,900.0,958.7039,958.9532,958.6141,958.9532,900.0
2024-05-30 12:00:00,961.89,961.9,961.75,961.75,300.0,959.3023,959.3122,959.1626,959.1626,300.0
2024-05-30 12:05:00,963.76,964.28,963.76,964.28,594.0,961.1672,961.6858,961.1672,961.6858,594.0
2024-05-30 12:10:00,964.8,965.48,963.87,964.8,700.0,962.2044,962.8826,961.2769,962.2044,700.0
2024-05-30 12:15:00,965.56,965.57,963.68,963.68,700.0,962.9624,962.9724,961.0874,961.0874,700.0
2024-05-30 12:20:00,963.6,964.35,963.6,964.35,820.0,961.0077,961.7556,961.0077,961.7556,820.0
2024-05-30 12:25:00,963.44,963.44,963.0,963.34,1200.0,960.8481,960.8481,960.4093,960.7484,1200.0
2024-05-30 12:30:00,963.02,963.6,963.02,963.54,1270.0,960.4292,961.0077,960.4292,960.9478,1270.0
2024-05-30 12:35:00,963.54,963.54,963.54,963.54,0.0,960.9478,960.9478,960.9478,960.9478,0.0
2024-05-30 12:40:00,964.72,964.8,964.11,964.12,1253.0,962.1246,962.2044,961.5163,961.5263,1253.0
2024-05-30 12:45:00,964.33,964.8,964.33,964.68,1352.0,961.7357,962.2044,961.7357,962.0848,1352.0
2024-05-30 12:50:00,964.27,964.31,964.27,964.31,200.0,961.6759,961.7157,961.6759,961.7157,200.0
2024-05-30 12:55:00,963.43,963.79,963.43,963.79,400.0,960.8381,961.1971,960.8381,961.1971,400.0
2024-05-30 13:00:00,963.0,963.0,961.94,961.94,619.0,960.4093,960.4093,959.3521,959.3521,619.0
2024-05-30 13:05:00,961.77,962.8,961.76,962.8,1215.0,959.1826,960.2098,959.1726,960.2098,1215.0
2024-05-30 13:10:00,963.71,963.71,962.84,962.84,343.0,961.1174,961.1174,960.2497,960.2497,343.0
2024-05-30 13:15:00,963.32,964.02,962.88,964.02,706.0,960.7284,961.4265,960.2896,961.4265,706.0
2024-05-30 13:20:00,964.36,964.42,963.47,963.47,600.0,961.7656,961.8255,960.878,960.878,600.0
2024-05-30 13:25:00,964.25,964.59,963.58,963.62,1594.0,961.6559,961.995,960.9877,961.0276,1594.0
2024-05-30 13:30:00,964.92,964.92,963.77,963.8,946.0,962.3241,962.3241,961.1772,961.2071,946.0
2024-05-30 13:35:00,963.55,965.13,963.55,965.13,1000.0,960.9578,962.5335,960.9578,962.5335,1000.0
2024-05-30 13:40:00,964.23,965.3,964.23,964.62,964.0,961.636,962.7031,961.636,962.0249,964.0
2024-05-30 13:45:00,964.54,965.15,963.85,963.85,1948.0,961.9451,962.5535,961.257,961.257,1948.0
2024-05-30 13:50:00,963.5,964.02,962.22,962.22,1300.0,960.9079,961.4265,959.6314,959.6314,1300.0
2024-05-30 13:55:00,962.77,964.16,962.76,964.16,700.0,960.1799,961.5662,960.1699,961.5662,700.0
2024-05-30 14:00:00,963.46,963.86,963.46,963.86,200.0,960.868,961.267,960.868,961.267,200.0
2024-05-30 14:05:00,963.0,963.14,962.79,963.13,1083.0,960.4093,960.5489,960.1998,960.5389,1083.0
2024-05-30 14:10:00,962.09,962.94,962.09,962.86,920.0,959.5017,960.3494,959.5017,960.2696,920.0
2024-05-30 14:15:00,962.34,963.68,962.29,963.57,2010.0,959.751,961.0874,959.7012,960.9777,2010.0
2024-05-30 14:20:00,963.43,964.33,963.43,964.2,900.0,960.8381,961.7357,960.8381,961.606,900.0
2024-05-30 14:25:00,964.16,964.37,964.16,964.23,1205.0,961.5662,961.7756,961.5662,961.636,1205.0
2024-05-30 14:30:00,964.19,964.77,964.16,964.46,1253.0,961.5961,962.1745,961.5662,961.8653,1253.0
2024-05-30 14:35:00,964.31,964.36,963.43,963.74,4540.0,961.7157,961.7656,960.8381,961.1473,4540.0
2024-05-30 14:40:00,964.1,964.89,963.41,964.89,1950.0,961.5063,962.2942,960.8182,962.2942,1950.0
2024-05-30 14:45:00,964.97,965.33,964.2,964.69,2317.0,962.374,962.733,961.606,962.0947,2317.0
2024-05-30 14:50:00,964.99,965.25,964.73,965.25,1503.0,962.3939,962.6532,962.1346,962.6532,1503.0
2024-05-30 14:55:00,965.35,965.86,964.92,965.86,1250.0,962.753,963.2616,962.3241,963.2616,1250.0
2024-05-30 15:00:00,966.41,967.17,966.15,966.96,1470.0,963.8101,964.5681,963.5508,964.3586,1470.0
2024-05-30 15:05:00,966.6,967.0,966.6,967.0,400.0,963.9996,964.3985,963.9996,964.3985,400.0
2024-05-30 15:10:00,966.6,968.34,966.6,967.85,1086.0,963.9996,965.7349,963.9996,965.2462,1086.0
2024-05-30 15:15:00,968.75,970.73,968.75,970.42,5311.0,966.1438,968.1185,966.1438,967.8093,5311.0
2024-05-30 15:20:00,970.86,970.87,968.71,968.71,1595.0,968.2481,968.2581,966.1039,966.1039,1595.0
2024-05-30 15:25:00,968.79,968.81,968.04,968.52,700.0,966.1837,966.2036,965.4357,965.9144,700.0
2024-05-30 15:30:00,969.72,969.75,968.84,968.84,900.0,967.1112,967.1411,966.2336,966.2336,900.0
2024-05-30 15:35:00,969.14,969.26,966.55,966.71,16852.0,966.5328,966.6524,963.9497,964.1093,16852.0
2024-05-30 15:40:00,967.36,968.68,966.69,967.86,6496.0,964.7575,966.074,964.0893,965.2562,6496.0
2024-05-30 15:45:00,967.82,968.17,966.61,966.61,1821.0,965.2163,965.5654,964.0096,964.0096,1821.0
2024-05-30 15:50:00,966.86,967.54,966.26,966.84,4523.0,964.2589,964.9371,963.6605,964.2389,4523.0
2024-05-30 15:55:00,967.91,971.86,967.81,969.41,29294.0,965.3061,969.2454,965.2063,966.802,29294.0
2024-05-31 09:30:00,969.14,974.4,967.43,974.4,6000.0,966.5328,971.7786,964.8274,971.7786,6000.0
2024-05-31 09:35:00,975.89,976.0,974.62,975.24,2542.0,973.2646,973.3743,971.998,972.6163,2542.0
2024-05-31 09:40:00,976.73,978.19,976.73,977.43,405.0,974.1023,975.5584,974.1023,974.8005,405.0
2024-05-31 09:45:00,977.43,977.52,974.01,974.01,1948.0,974.8005,974.8902,971.3897,971.3897,1948.0
2024-05-31 09:50:00,975.22,975.66,974.0,974.99,3490.0,972.5964,973.0352,971.3797,972.367,3490.0
2024-05-31 09:55:00,974.59,975.95,973.17,974.37,5351.0,971.9681,973.3244,970.5519,971.7487,5351.0
2024-05-31 10:00:00,974.37,974.37,974.36,974.37,100.0,971.7487,971.7487,971.7387,971.7487,100.0
2024-05-31 10:05:00,973.56,975.22,973.56,975.02,2726.0,970.9409,972.5964,970.9409,972.3969,2726.0
2024-05-31 10:10:00,974.36,975.71,974.34,975.34,2397.0,971.7387,973.0851,971.7188,972.7161,2397.0
2024-05-31 10:15:00,975.6,977.0,974.86,977.0,1010.0,972.9754,974.3716,972.2374,974.3716,1010.0
2024-05-31 10:20:00,977.13,978.62,977.13,978.62,1122.0,974.5013,975.9873,974.5013,975.9873,1122.0
2024-05-31 10:25:00,979.16,979.88,977.65,977.77,1516.0,976.5258,977.2439,975.0199,975.1395,1516.0
2024-05-31 10:30:00,977.77,979.38,977.51,979.38,1765.0,975.1395,976.7452,974.8802,976.7452,1765.0
2024-05-31 10:35:00,978.78,980.11,978.78,980.05,900.0,976.1468,977.4732,976.1468,977.4134,900.0
2024-05-31 10:40:00,979.47,979.47,979.46,979.47,200.0,976.835,976.835,976.825,976.835,200.0
2024-05-31 10:45:00,979.04,979.98,978.57,979.88,1401.0,976.4061,977.3436,975.9374,977.2439,1401.0
2024-05-31 10:50:00,978.91,979.32,978.12,978.62,1078.0,976.2765,976.6854,975.4886,975.9873,1078.0
2024-05-31 10:55:00,977.88,978.57,977.64,978.0,1799.0,975.2492,975.9374,975.0099,975.3689,1799.0
2024-05-31 11:00:00,978.25,978.74,977.29,977.8,5149.0,975.6182,976.1069,974.6608,975.1695,5149.0
2024-05-31 11:05:00,977.79,978.0,977.39,977.4,2810.0,975.1595,975.3689,974.7606,974.7705,2810.0
2024-05-31 11:10:00,977.84,978.54,977.23,977.79,4218.0,975.2093,975.9075,974.601,975.1595,4218.0
2024-05-31 11:15:00,977.79,977.79,973.96,974.33,2447.0,975.1595,975.1595,971.3398,971.7088,2447.0
2024-05-31 11:20:00,974.3,975.64,974.29,975.63,500.0,971.6789,973.0153,971.6689,973.0053,500.0
2024-05-31 11:25:00,975.62,975.74,974.42,974.79,1950.0,972.9953,973.115,971.7985,972.1676,1950.0
2024-05-31 11:30:00,973.98,974.81,973.98,974.5,700.0,971.3597,972.1875,971.3597,971.8783,700.0
2024-05-31 11:35:00,975.11,975.42,975.03,975.42,900.0,972.4867,972.7959,972.4069,972.7959,900.0
2024-05-31 11:40:00,975.43,975.82,974.43,975.82,1958.0,972.8058,973.1948,971.8085,973.1948,1958.0
2024-05-31 11:45:00,976.1,976.1,974.54,974.54,2567.0,973.474,973.474,971.9182,971.9182,2567.0
2024-05-31 11:50:00,975.08,975.08,974.36,974.36,400.0,972.4568,972.4568,971.7387,971.7387,400.0
2024-05-31 11:55:00,974.71,974.71,973.01,974.17,1900.0,972.0878,972.0878,970.3923,971.5492,1900.0
2024-05-31 12:00:00,973.37,974.14,972.65,973.55,1175.0,970.7514,971.5193,970.0333,970.9309,1175.0
2024-05-31 12:05:00,972.9,972.9,971.43,971.43,1789.0,970.2826,970.2826,968.8166,968.8166,1789.0
2024-05-31 12:10:00,971.35,972.02,971.35,971.88,1200.0,968.7368,969.405,968.7368,969.2654,1200.0
2024-05-31 12:15:00,971.88,971.88,970.7,970.89,700.0,969.2654,969.2654,968.0886,968.278,700.0
2024-05-31 12:20:00,971.83,972.45,971.7,972.45,1125.0,969.2155,969.8338,969.0859,969.8338,1125.0
2024-05-31 12:25:00,971.48,972.08,971.13,972.08,1595.0,968.8665,969.4648,968.5174,969.4648,1595.0
2024-05-31 12:30:00,971.74,971.74,970.54,970.73,4478.0,969.1258,969.1258,967.929,968.1185,4478.0
2024-05-31 12:35:00,970.73,970.73,970.47,970.6,500.0,968.1185,968.1185,967.8592,967.9888,500.0
2024-05-31 12:40:00,970.44,970.72,970.01,970.47,600.0,967.8293,968.1085,967.4004,967.8592,600.0
2024-05-31 12:45:00,970.47,970.47,970.26,970.26,300.0,967.8592,967.8592,967.6497,967.6497,300.0
2024-05-31 12:50:00,971.01,971.31,971.01,971.31,407.0,968.3977,968.6969,968.3977,968.6969,407.0
2024-05-31 12:55:00,970.86,971.45,970.86,971.45,500.0,968.2481,968.8365,968.2481,968.8365,500.0
2024-05-31 13:00:00,971.1,971.1,969.8,970.46,2058.0,968.4875,968.4875,967.191,967.8492,2058.0
2024-05-31 13:05:00,969.74,970.17,969.39,969.39,1200.0,967.1311,967.56,966.7821,966.7821,1200.0
2024-05-31 13:10:00,968.05,968.53,967.58,968.18,700.0,965.4457,965.9244,964.977,965.5753,700.0
2024-05-31 13:15:00,968.9,968.96,968.9,968.96,300.0,966.2934,966.3532,966.2934,966.3532,300.0
2024-05-31 13:20:00,968.62,969.21,968.61,968.88,902.0,966.0142,966.6026,966.0042,966.2735,902.0
2024-05-31 13:25:00,969.18,970.0,969.11,969.3,1551.0,966.5726,967.3904,966.5028,966.6923,1551.0
2024-05-31 13:30:00,968.84,969.31,968.84,969.31,400.0,966.2336,966.7023,966.2336,966.7023,400.0
2024-05-31 13:35:00,969.69,969.69,968.5,969.11,1100.0,967.0813,967.0813,965.8945,966.5028,1100.0
2024-05-31 13:40:00,969.69,969.87,969.69,969.87,300.0,967.0813,967.2608,967.0813,967.2608,300.0
2024-05-31 13:45:00,969.98,970.99,969.36,970.99,800.0,967.3705,968.3778,966.7522,968.3778,800.0
2024-05-31 13:50:00,970.09,970.09,969.97,969.98,500.0,967.4802,967.4802,967.3605,967.3705,500.0
2024-05-31 13:55:00,969.99,969.99,969.81,969.81,200.0,967.3805,967.3805,967.201,967.201,200.0
2024-05-31 14:00:00,969.94,970.58,969.94,970.58,300.0,967.3306,967.9689,967.3306,967.9689,300.0
2024-05-31 14:05:00,970.58,970.58,970.28,970.28,400.0,967.9689,967.9689,967.6697,967.6697,400.0
2024-05-31 14:10:00,971.5,971.58,970.73,971.42,2100.0,968.8864,968.9662,968.1185,968.8066,2100.0
2024-05-31 14:15:00,970.98,971.42,970.98,971.42,600.0,968.3678,968.8066,968.3678,968.8066,600.0
2024-05-31 14:20:00,971.42,971.42,971.02,971.41,1500.0,968.8066,968.8066,968.4077,968.7966,1500.0
2024-05-31 14:25:00,971.4,972.67,970.89,971.62,3300.0,968.7867,970.0533,968.278,969.0061,3300.0
2024-05-31 14:30:00,971.63,971.63,971.39,971.61,500.0,969.0161,969.0161,968.7767,968.9961,500.0
2024-05-31 14:35:00,971.57,972.07,971.56,971.93,1000.0,968.9562,969.4549,968.9462,969.3152,1000.0
2024-05-31 14:40:00,972.27,972.87,972.26,972.82,2016.0,969.6543,970.2527,969.6444,970.2029,2016.0
2024-05-31 14:45:00,972.82,972.82,972.06,972.28,1707.0,970.2029,970.2029,969.4449,969.6643,1707.0
2024-05-31 14:50:00,971.97,971.97,971.41,971.86,600.0,969.3551,969.3551,968.7966,969.2454,600.0
2024-05-31 14:55:00,971.86,971.86,971.86,971.86,0.0,969.2454,969.2454,969.2454,969.2454,0.0
2024-05-31 15:00:00,972.24,972.38,972.11,972.38,1050.0,969.6244,969.764,969.4948,969.764,1050.0
2024-05-31 15:05:00,972.05,972.11,971.93,972.11,300.0,969.4349,969.4948,969.3152,969.4948,300.0
2024-05-31 15:10:00,972.11,972.11,971.85,972.11,500.0,969.4948,969.4948,969.2355,969.4948,500.0
2024-05-31 15:15:00,972.75,972.76,972.75,972.75,700.0,970.133,970.143,970.133,970.133,700.0
2024-05-31 15:20:00,973.17,976.12,972.66,976.12,2324.0,970.5519,973.494,970.0433,973.494,2324.0
2024-05-31 15:25:00,976.0,976.71,975.56,975.78,4549.0,973.3743,974.0824,972.9355,973.1549,4549.0
2024-05-31 15:30:00,976.38,976.77,975.62,975.62,1865.0,973.7533,974.1422,972.9953,972.9953,1865.0
2024-05-31 15:35:00,975.88,975.88,974.58,975.47,3631.0,973.2546,973.2546,971.9581,972.8457,3631.0
2024-05-31 15:40:00,976.13,976.71,975.7,975.97,3126.0,973.5039,974.0824,973.0751,973.3444,3126.0
2024-05-31 15:45:00,977.3,977.99,975.47,977.99,6865.0,974.6708,975.3589,972.8457,975.3589,6865.0
2024-05-31 15:50:00,976.64,979.96,976.48,979.45,14147.0,974.0126,977.3236,973.853,976.815,14147.0
2024-05-31 15:55:00,979.05,980.92,978.82,980.59,9019.0,976.4161,978.2811,976.1867,977.952,9019.0
2024-06-03 09:30:00,980.16,980.16,979.26,979.26,7094.0,977.5231,977.5231,976.6255,976.6255,7094.0
2024-06-03 09:35:00,980.2,985.0,980.2,984.12,1050.0,977.563,982.3501,977.563,981.4725,1050.0
2024-06-03 09:40:00,985.05,989.29,985.05,989.0,3185.0,982.4,986.6285,982.4,986.3393,3185.0
2024-06-03 09:45:00,990.14,994.0,988.89,993.84,11857.0,987.4763,991.3259,986.2296,991.1663,11857.0
2024-06-03 09:50:00,993.55,994.0,991.0,991.43,3998.0,990.8771,991.3259,988.3339,988.7628,3998.0
2024-06-03 09:55:00,991.05,991.55,990.8,991.02,6968.0,988.3838,988.8825,988.1345,988.3539,6968.0
2024-06-03 10:00:00,992.03,997.04,992.03,996.08,7588.0,989.3612,994.3577,989.3612,993.4003,7588.0
2024-06-03 10:05:00,995.54,997.24,994.97,995.81,2509.0,992.8617,994.5572,992.2933,993.131,2509.0
2024-06-03 10:10:00,997.07,999.0,995.76,999.0,11494.0,994.3876,996.3124,993.0811,996.3124,11494.0
2024-06-03 10:15:00,998.0,999.98,997.89,999.98,3321.0,995.3151,997.2898,995.2054,997.2898,3321.0
2024-06-03 10:20:00,998.93,999.69,998.78,999.0,3031.0,996.2426,997.0006,996.093,996.3124,3031.0
2024-06-03 10:25:00,999.91,1000.72,998.79,998.79,30154.0,997.22,998.0278,996.103,996.103,30154.0
2024-06-03 10:30:00,998.5,999.21,997.53,999.21,5579.0,995.8138,996.5219,994.8464,996.5219,5579.0
2024-06-03 10:35:00,999.24,999.24,994.05,998.39,6516.0,996.5518,996.5518,991.3757,995.7041,6516.0
2024-06-03 10:40:00,998.1,999.02,996.93,998.02,2252.0,995.4148,996.3324,994.248,995.3351,2252.0
2024-06-03 10:45:00,997.64,998.77,996.54,996.54,5808.0,994.9561,996.083,993.859,993.859,5808.0
2024-06-03 10:50:00,995.87,996.58,995.34,996.55,1219.0,993.1908,993.8989,992.6623,993.869,1219.0
2024-06-03 10:55:00,997.88,998.1,996.8,997.17,897.0,995.1954,995.4148,994.1183,994.4873,897.0
2024-06-03 11:00:00,996.89,998.62,995.93,998.62,1478.0,994.2081,995.9334,993.2507,995.9334,1478.0
2024-06-03 11:05:00,997.84,998.7,997.04,998.54,2268.0,995.1555,996.0132,994.3577,995.8537,2268.0
2024-06-03 11:10:00,998.5,998.63,997.28,997.9,8585.0,995.8138,995.9434,994.5971,995.2154,8585.0
2024-06-03 11:15:00,997.83,1000.99,997.7,1000.43,9678.0,995.1456,998.2971,995.0159,997.7386,9678.0
2024-06-03 11:20:00,1000.93,1001.04,999.25,1000.0,3762.0,998.2372,998.3469,996.5618,997.3097,3762.0
2024-06-03 11:25:00,999.0,1000.0,998.85,1000.0,1304.0,996.3124,997.3097,996.1628,997.3097,1304.0
2024-06-03 11:30:00,999.83,1000.89,996.82,997.47,2053.0,997.1402,998.1973,994.1383,994.7865,2053.0
2024-06-03 11:35:00,997.31,997.31,994.76,995.55,1813.0,994.627,994.627,992.0838,992.8717,1813.0
2024-06-03 11:40:00,993.62,993.69,992.0,993.45,1461.0,990.9469,991.0167,989.3313,990.7774,1461.0
2024-06-03 11:45:00,993.0,993.18,992.36,993.0,1524.0,990.3286,990.5081,989.6903,990.3286,1524.0
2024-06-03 11:50:00,993.29,993.29,993.0,993.0,700.0,990.6178,990.6178,990.3286,990.3286,700.0
2024-06-03 11:55:00,993.0,993.0,991.87,992.52,2107.0,990.3286,990.3286,989.2016,989.8499,2107.0
2024-06-03 12:00:00,993.18,993.18,991.87,991.87,477.0,990.5081,990.5081,989.2016,989.2016,477.0
2024-06-03 12:05:00,992.51,993.78,992.49,993.78,1608.0,989.8399,991.1065,989.8199,991.1065,1608.0
2024-06-03 12:10:00,994.07,994.07,992.76,992.76,2087.0,991.3957,991.3957,990.0892,990.0892,2087.0
2024-06-03 12:15:00,991.94,992.39,991.94,992.39,793.0,989.2714,989.7202,989.2714,989.7202,793.0
2024-06-03 12:20:00,992.38,992.38,992.38,992.38,113.0,989.7102,989.7102,989.7102,989.7102,113.0
2024-06-03 12:25:00,992.24,992.88,992.24,992.49,928.0,989.5706,990.2089,989.5706,989.8199,928.0
2024-06-03 12:30:00,992.24,992.95,992.24,992.94,819.0,989.5706,990.2787,989.5706,990.2687,819.0
2024-06-03 12:35:00,992.49,992.49,989.61,989.73,2026.0,989.8199,989.8199,986.9477,987.0674,2026.0
2024-06-03 12:40:00,989.8,990.91,989.8,990.82,1505.0,987.1372,988.2442,987.1372,988.1544,1505.0
2024-06-03 12:45:00,990.78,990.78,990.78,990.78,100.0,988.1145,988.1145,988.1145,988.1145,100.0
2024-06-03 12:50:00,991.43,992.0,990.77,991.92,813.0,988.7628,989.3313,988.1046,989.2515,813.0
2024-06-03 12:55:00,991.92,991.92,991.92,991.92,0.0,989.2515,989.2515,989.2515,989.2515,0.0
2024-06-03 13:00:00,991.5,991.53,991.5,991.53,200.0,988.8326,988.8625,988.8326,988.8625,200.0
2024-06-03 13:05:00,991.53,991.53,989.93,989.94,900.0,988.8625,988.8625,987.2668,987.2768,900.0
2024-06-03 13:10:00,989.43,989.47,987.1,988.09,850.0,986.7682,986.8081,984.4444,985.4318,850.0
2024-06-03 13:15:00,988.09,988.09,988.09,988.09,0.0,985.4318,985.4318,985.4318,985.4318,0.0
2024-06-03 13:20:00,989.18,989.43,988.53,988.54,625.0,986.5188,986.7682,985.8706,985.8806,625.0
2024-06-03 13:25:00,988.41,988.41,988.41,988.41,100.0,985.7509,985.7509,985.7509,985.7509,100.0
2024-06-03 13:30:00,988.92,989.37,988.92,989.37,700.0,986.2595,986.7083,986.2595,986.7083,700.0
2024-06-03 13:35:00,990.21,990.34,990.21,990.34,200.0,987.5461,987.6757,987.5461,987.6757,200.0
2024-06-03 13:40:00,990.96,991.19,990.45,991.19,500.0,988.2941,988.5234,987.7854,988.5234,500.0
2024-06-03 13:45:00,992.07,992.13,991.49,991.49,300.0,989.4011,989.4609,988.8226,988.8226,300.0
2024-06-03 13:50:00,992.03,992.03,992.02,992.02,577.0,989.3612,989.3612,989.3512,989.3512,577.0
2024-06-03 13:55:00,991.97,993.07,991.97,992.47,828.0,989.3013,990.3984,989.3013,989.8,828.0
2024-06-03 14:00:00,992.47,992.47,992.47,992.47,0.0,989.8,989.8,989.8,989.8,0.0
2024-06-03 14:05:00,992.98,993.0,992.98,993.0,200.0,990.3086,990.3286,990.3086,990.3286,200.0
2024-06-03 14:10:00,993.0,993.0,992.95,992.95,1758.0,990.3286,990.3286,990.2787,990.2787,1758.0
2024-06-03 14:15:00,993.36,993.67,993.31,993.67,485.0,990.6876,990.9968,990.6377,990.9968,485.0
2024-06-03 14:20:00,993.49,995.0,993.48,994.76,850.0,990.8172,992.3232,990.8073,992.0838,850.0
2024-06-03 14:25:00,994.76,994.76,994.76,994.76,0.0,992.0838,992.0838,992.0838,992.0838,0.0
2024-06-03 14:30:00,994.76,994.76,994.73,994.74,200.0,992.0838,992.0838,992.0539,992.0639,200.0
2024-06-03 14:35:00,994.73,994.84,994.53,994.84,470.0,992.0539,992.1636,991.8544,992.1636,470.0
2024-06-03 14:40:00,995.96,997.06,995.85,997.06,934.0,993.2806,994.3776,993.1709,994.3776,934.0
2024-06-03 14:45:00,995.78,995.78,995.34,995.34,903.0,993.1011,993.1011,992.6623,992.6623,903.0
2024-06-03 14:50:00,995.57,995.57,994.74,994.74,596.0,992.8917,992.8917,992.0639,992.0639,596.0
2024-06-03 14:55:00,994.15,994.99,994.15,994.99,300.0,991.4755,992.3132,991.4755,992.3132,300.0
2024-06-03 15:00:00,995.28,995.28,994.98,994.98,300.0,992.6024,992.6024,992.3032,992.3032,300.0
2024-06-03 15:05:00,994.79,994.79,994.79,994.79,100.0,992.1137,992.1137,992.1137,992.1137,100.0
2024-06-03 15:10:00,994.45,994.46,992.76,992.76,605.0,991.7747,991.7846,990.0892,990.0892,605.0
2024-06-03 15:15:00,993.0,994.18,992.78,993.89,2947.0,990.3286,991.5054,990.1092,991.2162,2947.0
2024-06-03 15:20:00,994.4,995.14,994.4,995.14,324.0,991.7248,992.4628,991.7248,992.4628,324.0
2024-06-03 15:25:00,993.38,993.44,992.64,993.44,2130.0,990.7075,990.7674,989.9695,990.7674,2130.0
2024-06-03 15:30:00,993.62,993.62,993.62,993.62,100.0,990.9469,990.9469,990.9469,990.9469,100.0
2024-06-03 15:35:00,993.49,993.49,990.97,990.97,1827.0,990.8172,990.8172,988.304,988.304,1827.0
2024-06-03 15:40:00,990.62,990.62,987.88,988.41,2240.0,987.955,987.955,985.2223,985.7509,2240.0
2024-06-03 15:45:00,988.05,989.14,987.24,989.14,1121.0,985.3919,986.4789,984.5841,986.4789,1121.0
2024-06-03 15:50:00,988.36,988.36,987.02,987.65,3220.0,985.701,985.701,984.3647,984.993,3220.0
2024-06-03 15:55:00,987.36,989.66,987.12,989.53,6838.0,984.7037,986.9976,984.4644,986.8679,6838.0
2024-06-04 09:30:00,989.79,995.12,986.64,990.63,5658.0,987.1272,992.4429,983.9857,987.9649,5658.0
2024-06-04 09:35:00,992.48,994.23,988.49,993.0,1563.0,989.81,991.5553,985.8307,990.3286,1563.0
2024-06-04 09:40:00,992.65,995.12,992.64,994.75,723.0,989.9795,992.4429,989.9695,992.0739,723.0
2024-06-04 09:45:00,995.26,996.84,995.26,996.84,200.0,992.5825,994.1582,992.5825,994.1582,200.0
2024-06-04 09:50:00,996.64,998.82,996.64,997.68,600.0,993.9588,996.1329,993.9588,994.996,600.0
2024-06-04 09:55:00,998.27,998.43,996.5,998.42,1100.0,995.5844,995.744,993.8191,995.734,1100.0
2024-06-04 10:00:00,997.53,1000.0,996.26,997.5,6597.0,994.8464,997.3097,993.5798,994.8165,6597.0
2024-06-04 10:05:00,998.14,998.97,996.4,998.17,1300.0,995.4547,996.2825,993.7194,995.4847,1300.0
2024-06-04 10:10:00,998.22,1000.0,997.53,997.53,565.0,995.5345,997.3097,994.8464,994.8464,565.0
2024-06-04 10:15:00,999.0,999.01,999.0,999.01,535.0,996.3124,996.3224,996.3124,996.3224,535.0
2024-06-04 10:20:00,997.8,998.03,997.35,997.35,600.0,995.1157,995.345,994.6669,994.6669,600.0
2024-06-04 10:25:00,997.1,997.7,996.49,997.69,449.0,994.4175,995.0159,993.8092,995.0059,449.0
2024-06-04 10:30:00,998.16,998.16,996.33,996.33,599.0,995.4747,995.4747,993.6496,993.6496,599.0
2024-06-04 10:35:00,995.78,997.17,995.78,996.56,1096.0,993.1011,994.4873,993.1011,993.879,1096.0
2024-06-04 10:40:00,996.88,998.74,996.88,998.74,520.0,994.1981,996.0531,994.1981,996.0531,520.0
2024-06-04 10:45:00,997.9,998.05,997.52,997.98,697.0,995.2154,995.365,994.8364,995.2952,697.0
2024-06-04 10:50:00,998.05,999.07,998.04,998.04,800.0,995.365,996.3822,995.355,995.355,800.0
2024-06-04 10:55:00,996.86,997.78,996.08,996.39,1679.0,994.1782,995.0957,993.4003,993.7094,1679.0
2024-06-04 11:00:00,995.83,995.83,995.82,995.83,100.0,993.151,993.151,993.141,993.151,100.0
2024-06-04 11:05:00,996.53,996.55,995.93,996.47,500.0,993.8491,993.869,993.2507,993.7892,500.0
2024-06-04 11:10:00,996.2,996.29,994.69,994.69,2032.0,993.52,993.6097,992.014,992.014,2032.0
2024-06-04 11:15:00,995.54,996.17,995.19,995.19,445.0,992.8617,993.49,992.5127,992.5127,445.0
2024-06-04 11:20:00,995.19,995.19,995.19,995.19,0.0,992.5127,992.5127,992.5127,992.5127,0.0
2024-06-04 11:25:00,995.65,995.65,992.44,992.62,1600.0,992.9714,992.9714,989.7701,989.9496,1600.0
2024-06-04 11:30:00,992.7,992.7,992.48,992.48,268.0,990.0294,990.0294,989.81,989.81,268.0
2024-06-04 11:35:00,991.66,992.35,991.34,991.34,728.0,988.9922,989.6803,988.673,988.673,728.0
2024-06-04 11:40:00,991.34,991.34,991.34,991.34,0.0,988.673,988.673,988.673,988.673,0.0
2024-06-04 11:45:00,990.32,992.35,990.32,991.98,2100.0,987.6558,989.6803,987.6558,989.3113,2100.0
2024-06-04 11:50:00,991.96,992.96,991.96,992.96,1068.0,989.2914,990.2887,989.2914,990.2887,1068.0
2024-06-04 11:55:00,992.14,992.14,992.0,992.0,1359.0,989.4709,989.4709,989.3313,989.3313,1359.0
2024-06-04 12:00:00,992.0,992.14,989.56,990.47,5312.0,989.3313,989.4709,986.8978,987.8054,5312.0
2024-06-04 12:05:00,990.47,991.55,990.09,990.86,956.0,987.8054,988.8825,987.4264,988.1943,956.0
2024-06-04 12:10:00,990.85,991.92,990.85,991.24,1047.0,988.1843,989.2515,988.1843,988.5733,1047.0
2024-06-04 12:15:00,991.24,991.87,990.9,991.26,1200.0,988.5733,989.2016,988.2342,988.5932,1200.0
2024-06-04 12:20:00,991.26,992.26,991.26,992.25,400.0,988.5932,989.5906,988.5932,989.5806,400.0
2024-06-04 12:25:00,992.25,992.26,991.36,991.36,636.0,989.5806,989.5906,988.693,988.693,636.0
2024-06-04 12:30:00,991.65,991.65,991.64,991.65,100.0,988.9822,988.9822,988.9722,988.9822,100.0
2024-06-04 12:35:00,992.59,993.16,991.91,993.16,1200.0,989.9197,990.4881,989.2415,990.4881,1200.0
2024-06-04 12:40:00,993.26,995.42,993.26,994.99,689.0,990.5879,992.7421,990.5879,992.3132,689.0
2024-06-04 12:45:00,994.4,996.5,994.39,995.58,4620.0,991.7248,993.8191,991.7148,992.9016,4620.0
2024-06-04 12:50:00,995.58,995.72,994.6,995.52,1550.0,992.9016,993.0412,991.9243,992.8418,1550.0
2024-06-04 12:55:00,995.59,995.59,995.09,995.09,318.0,992.9116,992.9116,992.4129,992.4129,318.0
2024-06-04 13:00:00,995.98,997.0,995.97,997.0,800.0,993.3005,994.3178,993.2906,994.3178,800.0
2024-06-04 13:05:00,995.83,996.76,995.83,996.75,200.0,993.151,994.0784,993.151,994.0685,200.0
2024-06-04 13:10:00,996.56,996.56,996.56,996.56,100.0,993.879,993.879,993.879,993.879,100.0
2024-06-04 13:15:00,996.59,996.71,996.59,996.71,200.0,993.9089,994.0286,993.9089,994.0286,200.0
2024-06-04 13:20:00,996.63,997.5,995.93,997.5,1082.0,993.9488,994.8165,993.2507,994.8165,1082.0
2024-06-04 13:25:00,995.83,995.83,995.83,995.83,100.0,993.151,993.151,993.151,993.151,100.0
2024-06-04 13:30:00,996.69,996.69,996.66,996.66,300.0,994.0086,994.0086,993.9787,993.9787,300.0
2024-06-04 13:35:00,996.27,996.84,996.27,996.84,379.0,993.5898,994.1582,993.5898,994.1582,379.0
2024-06-04 13:40:00,996.0,996.0,995.92,995.92,1000.0,993.3205,993.3205,993.2407,993.2407,1000.0
2024-06-04 13:45:00,995.72,995.72,995.0,995.25,1100.0,993.0412,993.0412,992.3232,992.5725,1100.0
2024-06-04 13:50:00,995.5,995.5,995.5,995.5,300.0,992.8218,992.8218,992.8218,992.8218,300.0
2024-06-04 13:55:00,996.1,996.21,996.1,996.21,200.0,993.4202,993.5299,993.4202,993.5299,200.0
2024-06-04 14:00:00,996.17,996.17,996.16,996.17,112.0,993.49,993.49,993.4801,993.49,112.0
2024-06-04 14:05:00,996.17,996.17,996.17,996.17,0.0,993.49,993.49,993.49,993.49,0.0
2024-06-04 14:10:00,996.08,996.79,995.99,995.99,300.0,993.4003,994.1084,993.3105,993.3105,300.0
2024-06-04 14:15:00,996.0,997.12,996.0,996.24,1464.0,993.3205,994.4375,993.3205,993.5598,1464.0
2024-06-04 14:20:00,998.07,998.07,998.07,998.07,233.0,995.3849,995.3849,995.3849,995.3849,233.0
2024-06-04 14:25:00,998.46,999.0,998.17,999.0,1050.0,995.7739,996.3124,995.4847,996.3124,1050.0
2024-06-04 14:30:00,999.0,999.0,998.11,998.11,548.0,996.3124,996.3124,995.4248,995.4248,548.0
2024-06-04 14:35:00,998.12,998.38,997.5,997.5,1222.0,995.4348,995.6941,994.8165,994.8165,1222.0
2024-06-04 14:40:00,997.5,997.5,997.5,997.5,0.0,994.8165,994.8165,994.8165,994.8165,0.0
2024-06-04 14:45:00,998.75,1000.15,998.75,999.35,3316.0,996.0631,997.4593,996.0631,996.6615,3316.0
2024-06-04 14:50:00,999.35,999.35,999.34,999.35,109.0,996.6615,996.6615,996.6515,996.6615,109.0
2024-06-04 14:55:00,998.69,998.69,998.67,998.67,300.0,996.0033,996.0033,995.9833,995.9833,300.0
2024-06-04 15:00:00,997.3,997.41,995.38,996.41,1799.0,994.617,994.7267,992.7022,993.7294,1799.0
2024-06-04 15:05:00,995.18,995.18,994.25,994.68,1300.0,992.5027,992.5027,991.5752,992.004,1300.0
2024-06-04 15:10:00,994.68,994.68,994.68,994.68,0.0,992.004,992.004,992.004,992.004,0.0
2024-06-04 15:15:00,994.35,994.35,994.11,994.11,400.0,991.6749,991.6749,991.4356,991.4356,400.0
2024-06-04 15:20:00,993.98,994.85,993.38,994.84,1417.0,991.3059,992.1736,990.7075,992.1636,1417.0
2024-06-04 15:25:00,994.33,994.33,993.0,993.73,1365.0,991.655,991.655,990.3286,991.0566,1365.0
2024-06-04 15:30:00,993.03,993.64,992.81,993.64,1137.0,990.3585,990.9668,990.1391,990.9668,1137.0
2024-06-04 15:35:00,993.02,993.29,992.89,993.13,513.0,990.3485,990.6178,990.2189,990.4582,513.0
2024-06-04 15:40:00,993.08,994.77,993.08,994.77,2922.0,990.4083,992.0938,990.4083,992.0938,2922.0
2024-06-04 15:45:00,993.75,994.38,993.67,994.38,1388.0,991.0765,991.7049,990.9968,991.7049,1388.0
2024-06-04 15:50:00,994.16,994.69,993.19,993.7,5122.0,991.4854,992.014,990.5181,991.0267,5122.0
2024-06-04 15:55:00,992.7,994.14,992.65,992.65,3460.0,990.0294,991.4655,989.9795,989.9795,3460.0
2024-06-05 09:30:00,993.44,997.02,989.77,993.91,5378.0,990.7674,994.3377,987.1073,991.2361,5378.0
2024-06-05 09:35:00,991.5,992.06,991.49,992.06,240.0,988.8326,989.3911,988.8226,989.3911,240.0
2024-06-05 09:40:00,997.27,997.27,995.0,995.0,1062.0,994.5871,994.5871,992.3232,992.3232,1062.0
2024-06-05 09:45:00,996.14,997.96,996.14,997.96,406.0,993.4601,995.2752,993.4601,995.2752,406.0
2024-06-05 09:50:00,996.21,996.72,995.92,995.93,800.0,993.5299,994.0386,993.2407,993.2507,800.0
2024-06-05 09:55:00,997.0,997.0,995.0,995.0,342.0,994.3178,994.3178,992.3232,992.3232,342.0
2024-06-05 10:00:00,995.0,995.32,992.75,993.08,3301.0,992.3232,992.6423,990.0792,990.4083,3301.0
2024-06-05 10:05:00,993.24,994.67,993.0,994.66,1117.0,990.5679,991.9941,990.3286,991.9841,1117.0
2024-06-05 10:10:00,994.74,994.76,994.09,994.11,800.0,992.0639,992.0838,991.4156,991.4356,800.0
2024-06-05 10:15:00,993.09,993.09,991.9,991.94,2015.0,990.4183,990.4183,989.2315,989.2714,2015.0
2024-06-05 10:20:00,992.47,997.09,992.47,997.09,899.0,989.8,994.4076,989.8,994.4076,899.0
2024-06-05 10:25:00,994.74,996.71,993.74,996.71,900.0,992.0639,994.0286,991.0666,994.0286,900.0
2024-06-05 10:30:00,997.0,1000.01,997.0,999.0,3802.0,994.3178,997.3197,994.3178,996.3124,3802.0
2024-06-05 10:35:00,1000.0,1000.6,999.0,1000.6,1290.0,997.3097,997.9081,996.3124,997.9081,1290.0
2024-06-05 10:40:00,1001.0,1002.49,1000.67,1000.68,3635.0,998.307,999.793,997.9779,997.9879,3635.0
2024-06-05 10:45:00,1001.99,1001.99,1001.86,1001.86,200.0,999.2944,999.2944,999.1647,999.1647,200.0
2024-06-05 10:50:00,1002.69,1005.0,1002.69,1005.0,4955.0,999.9925,1002.2963,999.9925,1002.2963,4955.0
2024-06-05 10:55:00,1005.5,1006.55,1005.5,1006.54,250.0,1002.7949,1003.8421,1002.7949,1003.8321,250.0
2024-06-05 11:00:00,1007.17,1008.0,1007.04,1007.5,1832.0,1004.4604,1005.2882,1004.3308,1004.7896,1832.0
2024-06-05 11:05:00,1008.59,1008.8,1007.6,1007.65,1277.0,1005.8766,1006.0861,1004.8893,1004.9392,1277.0
2024-06-05 11:10:00,1007.38,1007.38,1006.52,1006.52,300.0,1004.6699,1004.6699,1003.8122,1003.8122,300.0
2024-06-05 11:15:00,1006.19,1006.19,1005.33,1005.9,361.0,1003.4831,1003.4831,1002.6254,1003.1939,361.0
2024-06-05 11:20:00,1004.0,1006.93,1004.0,1006.19,1140.0,1001.299,1004.2211,1001.299,1003.4831,1140.0
2024-06-05 11:25:00,1006.0,1007.75,1006.0,1006.85,1585.0,1003.2936,1005.0389,1003.2936,1004.1413,1585.0
2024-06-05 11:30:00,1008.0,1008.85,1007.4,1007.99,1134.0,1005.2882,1006.1359,1004.6898,1005.2782,1134.0
2024-06-05 11:35:00,1007.1,1007.1,1007.09,1007.1,100.0,1004.3906,1004.3906,1004.3807,1004.3906,100.0
2024-06-05 11:40:00,1007.09,1008.01,1007.0,1007.5,632.0,1004.3807,1005.2982,1004.2909,1004.7896,632.0
2024-06-05 11:45:00,1007.99,1009.03,1007.52,1008.37,1067.0,1005.2782,1006.3154,1004.8095,1005.6572,1067.0
2024-06-05 11:50:00,1008.38,1008.72,1007.76,1008.44,790.0,1005.6672,1006.0063,1005.0489,1005.727,790.0
2024-06-05 11:55:00,1008.41,1008.41,1008.3,1008.3,330.0,1005.6971,1005.6971,1005.5874,1005.5874,330.0
2024-06-05 12:00:00,1008.3,1008.31,1008.08,1008.11,905.0,1005.5874,1005.5974,1005.368,1005.3979,905.0
2024-06-05 12:05:00,1008.11,1008.45,1008.08,1008.08,719.0,1005.3979,1005.737,1005.368,1005.368,719.0
2024-06-05 12:10:00,1008.06,1009.02,1007.66,1009.01,1819.0,1005.348,1006.3055,1004.9491,1006.2955,1819.0
2024-06-05 12:15:00,1009.21,1009.99,1009.21,1009.99,300.0,1006.495,1007.2729,1006.495,1007.2729,300.0
2024-06-05 12:20:00,1009.13,1011.19,1009.12,1010.28,5726.0,1006.4152,1008.4696,1006.4052,1007.5621,5726.0
2024-06-05 12:25:00,1010.9,1012.0,1010.9,1011.71,1036.0,1008.1804,1009.2774,1008.1804,1008.9882,1036.0
2024-06-05 12:30:00,1013.03,1014.0,1011.13,1013.55,1385.0,1010.3047,1011.2721,1008.4098,1010.8233,1385.0
2024-06-05 12:35:00,1013.22,1014.0,1013.05,1013.06,700.0,1010.4942,1011.2721,1010.3246,1010.3346,700.0
2024-06-05 12:40:00,1013.27,1013.87,1012.56,1012.57,1798.0,1010.544,1011.1424,1009.8359,1009.8459,1798.0
2024-06-05 12:45:00,1012.09,1012.09,1011.75,1011.75,673.0,1009.3672,1009.3672,1009.0281,1009.0281,673.0
2024-06-05 12:50:00,1012.39,1012.39,1012.15,1012.16,334.0,1009.6664,1009.6664,1009.427,1009.437,334.0
2024-06-05 12:55:00,1013.05,1013.05,1012.82,1012.83,428.0,1010.3246,1010.3246,1010.0952,1010.1052,428.0
2024-06-05 13:00:00,1014.0,1014.0,1012.2,1012.98,754.0,1011.2721,1011.2721,1009.4769,1010.2548,754.0
2024-06-05 13:05:00,1013.22,1013.25,1012.0,1012.0,1619.0,1010.4942,1010.5241,1009.2774,1009.2774,1619.0
2024-06-05 13:10:00,1012.05,1012.05,1010.73,1010.74,1276.0,1009.3273,1009.3273,1008.0109,1008.0208,1276.0
2024-06-05 13:15:00,1011.19,1011.35,1010.58,1010.58,492.0,1008.4696,1008.6292,1007.8613,1007.8613,492.0
2024-06-05 13:20:00,1010.58,1010.58,1010.58,1010.58,0.0,1007.8613,1007.8613,1007.8613,1007.8613,0.0
2024-06-05 13:25:00,1013.09,1015.0,1012.9,1013.85,1533.0,1010.3645,1012.2694,1010.175,1011.1225,1533.0
2024-06-05 13:30:00,1014.12,1014.12,1013.06,1013.24,679.0,1011.3917,1011.3917,1010.3346,1010.5141,679.0
2024-06-05 13:35:00,1013.58,1013.58,1013.26,1013.26,299.0,1010.8532,1010.8532,1010.5341,1010.5341,299.0
2024-06-05 13:40:00,1013.0,1013.0,1012.33,1012.33,1020.0,1010.2748,1010.2748,1009.6066,1009.6066,1020.0
2024-06-05 13:45:00,1012.33,1012.33,1012.33,1012.33,0.0,1009.6066,1009.6066,1009.6066,1009.6066,0.0
2024-06-05 13:50:00,1013.38,1013.4,1013.35,1013.39,471.0,1010.6537,1010.6737,1010.6238,1010.6637,471.0
2024-06-05 13:55:00,1013.1,1013.49,1012.0,1012.0,1953.0,1010.3745,1010.7634,1009.2774,1009.2774,1953.0
2024-06-05 14:00:00,1012.76,1012.76,1011.78,1012.23,1021.0,1010.0354,1010.0354,1009.058,1009.5068,1021.0
2024-06-05 14:05:00,1012.84,1013.07,1012.83,1013.0,1200.0,1010.1152,1010.3446,1010.1052,1010.2748,1200.0
2024-06-05 14:10:00,1012.47,1013.11,1012.0,1012.0,900.0,1009.7462,1010.3845,1009.2774,1009.2774,900.0
2024-06-05 14:15:00,1012.16,1013.01,1011.33,1011.33,500.0,1009.437,1010.2847,1008.6093,1008.6093,500.0
2024-06-05 14:20:00,1011.0,1011.01,1010.66,1011.01,550.0,1008.2801,1008.2901,1007.9411,1008.2901,550.0
2024-06-05 14:25:00,1010.41,1011.0,1010.4,1010.99,520.0,1007.6917,1008.2801,1007.6818,1008.2702,520.0
2024-06-05 14:30:00,1010.97,1011.99,1010.96,1011.59,600.0,1008.2502,1009.2675,1008.2402,1008.8686,600.0
2024-06-05 14:35:00,1010.26,1010.68,1010.26,1010.68,312.0,1007.5421,1007.961,1007.5421,1007.961,312.0
2024-06-05 14:40:00,1010.68,1011.96,1010.67,1011.96,721.0,1007.961,1009.2376,1007.951,1009.2376,721.0
2024-06-05 14:45:00,1011.03,1011.3,1011.0,1011.29,825.0,1008.3101,1008.5793,1008.2801,1008.5694,825.0
2024-06-05 14:50:00,1010.97,1010.97,1010.0,1010.0,1685.0,1008.2502,1008.2502,1007.2828,1007.2828,1685.0
2024-06-05 14:55:00,1009.55,1009.55,1009.0,1009.0,200.0,1006.834,1006.834,1006.2855,1006.2855,200.0
2024-06-05 15:00:00,1009.02,1009.02,1008.31,1008.32,326.0,1006.3055,1006.3055,1005.5974,1005.6073,326.0
2024-06-05 15:05:00,1008.5,1008.5,1007.7,1007.7,1620.0,1005.7869,1005.7869,1004.989,1004.989,1620.0
2024-06-05 15:10:00,1007.75,1007.75,1007.13,1007.13,240.0,1005.0389,1005.0389,1004.4206,1004.4206,240.0
2024-06-05 15:15:00,1007.98,1008.45,1007.66,1007.86,850.0,1005.2683,1005.737,1004.9491,1005.1486,850.0
2024-06-05 15:20:00,1008.0,1008.66,1008.0,1008.4,1061.0,1005.2882,1005.9464,1005.2882,1005.6871,1061.0
2024-06-05 15:25:00,1007.87,1009.63,1007.87,1009.63,1702.0,1005.1586,1006.9138,1005.1586,1006.9138,1702.0
2024-06-05 15:30:00,1009.81,1010.47,1009.68,1009.92,1115.0,1007.0933,1007.7516,1006.9637,1007.203,1115.0
2024-06-05 15:35:00,1009.14,1009.62,1008.63,1009.14,1859.0,1006.4251,1006.9039,1005.9165,1006.4251,1859.0
2024-06-05 15:40:00,1008.87,1008.87,1008.86,1008.87,100.0,1006.1559,1006.1559,1006.1459,1006.1559,100.0
2024-06-05 15:45:00,1008.0,1008.21,1006.5,1006.5,1699.0,1005.2882,1005.4976,1003.7922,1003.7922,1699.0
2024-06-05 15:50:00,1006.33,1008.07,1005.73,1007.84,4610.0,1003.6227,1005.358,1003.0243,1005.1286,4610.0
2024-06-05 15:55:00,1008.65,1008.65,1005.03,1005.03,15665.0,1005.9365,1005.9365,1002.3262,1002.3262,15665.0
2024-06-06 09:30:00,1005.19,1011.23,1004.0,1009.25,8005.0,1002.4858,1008.5095,1001.299,1006.5348,8005.0
2024-06-06 09:35:00,1011.99,1014.61,1009.62,1011.25,8673.0,1009.2675,1011.8804,1006.9039,1008.5295,8673.0
2024-06-06 09:40:00,1010.37,1010.47,1008.67,1008.68,600.0,1007.6518,1007.7516,1005.9564,1005.9664,600.0
2024-06-06 09:45:00,1008.66,1012.22,1008.46,1012.22,2345.0,1005.9464,1009.4969,1005.747,1009.4969,2345.0
2024-06-06 09:50:00,1012.11,1013.0,1011.2,1012.61,1726.0,1009.3872,1010.2748,1008.4796,1009.8858,1726.0
2024-06-06 09:55:00,1014.54,1016.0,1013.5,1013.99,5574.0,1011.8106,1013.2667,1010.7734,1011.2621,5574.0
2024-06-06 10:00:00,1013.69,1015.5,1013.69,1014.77,2084.0,1010.9629,1012.768,1010.9629,1012.04,2084.0
2024-06-06 10:05:00,1014.59,1016.0,1011.02,1011.82,3230.0,1011.8605,1013.2667,1008.3001,1009.0979,3230.0
2024-06-06 10:10:00,1012.35,1012.35,1010.81,1011.82,470.0,1009.6265,1009.6265,1008.0907,1009.0979,470.0
2024-06-06 10:15:00,1012.07,1012.08,1010.69,1010.69,812.0,1009.3473,1009.3572,1007.971,1007.971,812.0
2024-06-06 10:20:00,1010.9,1010.9,1009.19,1009.19,200.0,1008.1804,1008.1804,1006.475,1006.475,200.0
2024-06-06 10:25:00,1008.83,1009.41,1007.83,1009.41,1399.0,1006.116,1006.6944,1005.1187,1006.6944,1399.0
2024-06-06 10:30:00,1008.82,1008.83,1005.94,1005.94,888.0,1006.106,1006.116,1003.2338,1003.2338,888.0
2024-06-06 10:35:00,1006.61,1006.61,1004.84,1004.84,1338.0,1003.902,1003.902,1002.1367,1002.1367,1338.0
2024-06-06 10:40:00,1005.33,1005.57,1004.07,1005.19,4005.0,1002.6254,1002.8647,1001.3688,1002.4858,4005.0
2024-06-06 10:45:00,1005.13,1005.22,1002.9,1002.9,4672.0,1002.4259,1002.5157,1000.2019,1000.2019,4672.0
2024-06-06 10:50:00,1003.51,1004.3,1002.22,1004.3,3077.0,1000.8103,1001.5982,999.5238,1001.5982,3077.0
2024-06-06 10:55:00,1005.79,1007.3,1005.78,1007.3,963.0,1003.0842,1004.5901,1003.0742,1004.5901,963.0
2024-06-06 11:00:00,1007.24,1007.24,1005.58,1005.59,1150.0,1004.5303,1004.5303,1002.8747,1002.8847,1150.0
2024-06-06 11:05:00,1006.89,1008.43,1006.6,1008.43,1315.0,1004.1812,1005.7171,1003.892,1005.7171,1315.0
2024-06-06 11:10:00,1007.37,1007.37,1005.4,1006.21,1253.0,1004.6599,1004.6599,1002.6952,1003.503,1253.0
2024-06-06 11:15:00,1006.63,1008.33,1006.04,1007.35,1547.0,1003.9219,1005.6173,1003.3335,1004.64,1547.0
2024-06-06 11:20:00,1007.49,1008.49,1006.72,1006.72,877.0,1004.7796,1005.7769,1004.0117,1004.0117,877.0
2024-06-06 11:25:00,1006.79,1006.79,1006.69,1006.7,381.0,1004.0815,1004.0815,1003.9817,1003.9917,381.0
2024-06-06 11:30:00,1006.66,1007.46,1004.54,1004.54,3204.0,1003.9518,1004.7497,1001.8375,1001.8375,3204.0
2024-06-06 11:35:00,1004.55,1005.34,1004.08,1005.34,1522.0,1001.8475,1002.6354,1001.3788,1002.6354,1522.0
2024-06-06 11:40:00,1004.8,1004.8,1004.67,1004.67,300.0,1002.0968,1002.0968,1001.9672,1001.9672,300.0
2024-06-06 11:45:00,1004.55,1004.88,1004.37,1004.6,1130.0,1001.8475,1002.1766,1001.668,1001.8974,1130.0
2024-06-06 11:50:00,1004.61,1005.23,1003.71,1003.71,1933.0,1001.9073,1002.5257,1001.0098,1001.0098,1933.0
2024-06-06 11:55:00,1003.59,1004.46,1003.59,1004.21,566.0,1000.8901,1001.7577,1000.8901,1001.5084,566.0
2024-06-06 12:00:00,1003.19,1003.6,1003.14,1003.6,456.0,1000.4912,1000.9,1000.4413,1000.9,456.0
2024-06-06 12:05:00,1003.6,1004.54,1003.12,1004.54,2861.0,1000.9,1001.8375,1000.4213,1001.8375,2861.0
2024-06-06 12:10:00,1004.56,1004.58,1004.49,1004.5,400.0,1001.8575,1001.8774,1001.7877,1001.7976,400.0
2024-06-06 12:15:00,1004.2,1004.37,1004.2,1004.35,400.0,1001.4984,1001.668,1001.4984,1001.648,400.0
2024-06-06 12:20:00,1003.03,1003.16,1001.97,1002.23,1379.0,1000.3316,1000.4612,999.2744,999.5337,1379.0
2024-06-06 12:25:00,1001.78,1002.47,1000.85,1001.28,2807.0,999.0849,999.7731,998.1574,998.5863,2807.0
2024-06-06 12:30:00,1001.77,1001.77,1001.02,1001.48,318.0,999.075,999.075,998.327,998.7858,318.0
2024-06-06 12:35:00,1001.29,1002.0,1001.29,1002.0,962.0,998.5963,999.3044,998.5963,999.3044,962.0
2024-06-06 12:40:00,1002.14,1002.14,1002.14,1002.14,100.0,999.444,999.444,999.444,999.444,100.0
2024-06-06 12:45:00,1001.03,1001.03,1000.09,1000.58,832.0,998.337,998.337,997.3995,997.8882,832.0
2024-06-06 12:50:00,1000.81,1001.04,1000.16,1000.8,621.0,998.1176,998.3469,997.4693,998.1076,621.0
2024-06-06 12:55:00,1000.41,1002.21,1000.05,1002.1,4924.0,997.7186,999.5138,997.3596,999.4041,4924.0
2024-06-06 13:00:00,1001.75,1002.56,1001.75,1002.56,224.0,999.055,999.8628,999.055,999.8628,224.0
2024-06-06 13:05:00,1002.68,1002.68,1002.68,1002.68,118.0,999.9825,999.9825,999.9825,999.9825,118.0
2024-06-06 13:10:00,1002.72,1004.35,1002.71,1002.84,1703.0,1000.0224,1001.648,1000.0124,1000.1421,1703.0
2024-06-06 13:15:00,1003.35,1003.35,1002.14,1002.14,267.0,1000.6507,1000.6507,999.444,999.444,267.0
2024-06-06 13:20:00,1001.76,1001.76,1000.07,1000.55,2140.0,999.065,999.065,997.3795,997.8583,2140.0
2024-06-06 13:25:00,1000.57,1001.51,1000.54,1001.51,438.0,997.8782,998.8157,997.8483,998.8157,438.0
2024-06-06 13:30:00,1001.17,1001.29,1001.17,1001.29,358.0,998.4766,998.5963,998.4766,998.5963,358.0
2024-06-06 13:35:00,1001.25,1001.25,1001.03,1001.03,438.0,998.5564,998.5564,998.337,998.337,438.0
2024-06-06 13:40:00,1000.96,1001.5,1000.95,1001.17,400.0,998.2672,998.8057,998.2572,998.4766,400.0
2024-06-06 13:45:00,1000.97,1000.97,999.82,1000.42,1442.0,998.2771,998.2771,997.1302,997.7286,1442.0
2024-06-06 13:50:00,1000.42,1000.59,1000.42,1000.59,436.0,997.7286,997.8981,997.7286,997.8981,436.0
2024-06-06 13:55:00,1000.59,1000.59,1000.59,1000.59,0.0,997.8981,997.8981,997.8981,997.8981,0.0
2024-06-06 14:00:00,1000.0,1000.38,1000.0,1000.37,300.0,997.3097,997.6887,997.3097,997.6787,300.0
2024-06-06 14:05:00,1000.0,1000.07,999.45,999.45,1550.0,997.3097,997.3795,996.7612,996.7612,1550.0
2024-06-06 14:10:00,1000.15,1000.23,999.75,999.86,1789.0,997.4593,997.5391,997.0604,997.1701,1789.0
2024-06-06 14:15:00,1000.28,1000.28,999.95,1000.2,800.0,997.589,997.589,997.2599,997.5092,800.0
2024-06-06 14:20:00,1000.32,1000.84,1000.05,1000.18,3293.0,997.6289,998.1475,997.3596,997.4892,3293.0
2024-06-06 14:25:00,1000.18,1000.25,999.79,1000.11,1100.0,997.4892,997.5591,997.1003,997.4194,1100.0
2024-06-06 14:30:00,1000.1,1000.31,999.47,999.47,723.0,997.4095,997.6189,996.7812,996.7812,723.0
2024-06-06 14:35:00,999.94,1000.4,999.87,999.89,900.0,997.2499,997.7087,997.1801,997.2,900.0
2024-06-06 14:40:00,999.6,999.86,999.59,999.75,400.0,996.9108,997.1701,996.9008,997.0604,400.0
2024-06-06 14:45:00,999.77,1000.17,999.53,999.53,1902.0,997.0804,997.4793,996.841,996.841,1902.0
2024-06-06 14:50:00,999.58,1000.26,999.58,1000.26,400.0,996.8909,997.569,996.8909,997.569,400.0
2024-06-06 14:55:00,1000.42,1002.03,1000.01,1001.72,3300.0,997.7286,999.3343,997.3197,999.0251,3300.0
2024-06-06 15:00:00,1001.83,1001.83,1001.4,1001.58,532.0,999.1348,999.1348,998.706,998.8855,532.0
2024-06-06 15:05:00,1001.44,1001.44,1000.75,1001.11,2038.0,998.7459,998.7459,998.0577,998.4167,2038.0
2024-06-06 15:10:00,1001.11,1001.11,999.75,999.75,800.0,998.4167,998.4167,997.0604,997.0604,800.0
2024-06-06 15:15:00,1000.1,1000.1,999.61,999.72,808.0,997.4095,997.4095,996.9208,997.0305,808.0
2024-06-06 15:20:00,1000.04,1000.11,1000.03,1000.07,1040.0,997.3496,997.4194,997.3397,997.3795,1040.0
2024-06-06 15:25:00,1000.07,1000.09,1000.06,1000.08,900.0,997.3795,997.3995,997.3696,997.3895,900.0
2024-06-06 15:30:00,1000.09,1000.74,999.0,999.05,6643.0,997.3995,998.0477,996.3124,996.3623,6643.0
2024-06-06 15:35:00,999.02,999.87,998.58,998.71,4869.0,996.3324,997.1801,995.8936,996.0232,4869.0
2024-06-06 15:40:00,998.75,998.75,998.24,998.28,800.0,996.0631,996.0631,995.5545,995.5944,800.0
2024-06-06 15:45:00,998.39,999.12,998.0,998.05,3468.0,995.7041,996.4321,995.3151,995.365,3468.0
2024-06-06 15:50:00,998.21,999.06,997.73,998.84,11894.0,995.5245,996.3723,995.0458,996.1529,11894.0
2024-06-06 15:55:00,999.23,1001.35,998.82,1000.16,23004.0,996.5418,998.6561,996.1329,997.4693,23004.0
2024-06-07 09:30:00,999.0,1002.47,998.73,1002.47,8274.0,996.3124,999.7731,996.0431,999.7731,8274.0
2024-06-07 09:35:00,1000.29,1000.29,998.48,998.48,600.0,997.599,997.599,995.7938,995.7938,600.0
2024-06-07 09:40:00,998.31,998.31,994.44,994.44,2226.0,995.6243,995.6243,991.7647,991.7647,2226.0
2024-06-07 09:45:00,996.51,996.52,996.35,996.46,400.0,993.8291,993.8391,993.6696,993.7793,400.0
2024-06-07 09:50:00,997.11,997.11,997.1,997.11,100.0,994.4275,994.4275,994.4175,994.4275,100.0
2024-06-07 09:55:00,996.31,1000.0,995.97,1000.0,1148.0,993.6297,997.3097,993.2906,997.3097,1148.0
2024-06-07 10:00:00,1000.15,1000.15,999.12,999.12,500.0,997.4593,997.4593,996.4321,996.4321,500.0
2024-06-07 10:05:00,998.16,998.16,996.78,996.78,400.0,995.4747,995.4747,994.0984,994.0984,400.0
2024-06-07 10:10:00,996.05,998.36,996.05,997.89,453.0,993.3704,995.6741,993.3704,995.2054,453.0
2024-06-07 10:15:00,997.7,998.96,997.7,998.5,543.0,995.0159,996.2725,995.0159,995.8138,543.0
2024-06-07 10:20:00,998.57,1000.22,998.57,999.45,597.0,995.8836,997.5291,995.8836,996.7612,597.0
2024-06-07 10:25:00,999.93,999.93,999.63,999.63,370.0,997.2399,997.2399,996.9407,996.9407,370.0
2024-06-07 10:30:00,999.55,999.55,999.51,999.51,203.0,996.8609,996.8609,996.8211,996.8211,203.0
2024-06-07 10:35:00,1000.16,1003.29,1000.15,1002.87,2701.0,997.4693,1000.5909,997.4593,1000.172,2701.0
2024-06-07 10:40:00,1002.87,1002.87,1002.87,1002.87,0.0,1000.172,1000.172,1000.172,1000.172,0.0
2024-06-07 10:45:00,1002.79,1003.83,1002.78,1003.83,200.0,1000.0922,1001.1294,1000.0823,1001.1294,200.0
2024-06-07 10:50:00,1002.78,1002.78,1002.66,1002.67,349.0,1000.0823,1000.0823,999.9626,999.9725,349.0
2024-06-07 10:55:00,1002.9,1002.9,1002.05,1002.55,800.0,1000.2019,1000.2019,999.3542,999.8529,800.0
2024-06-07 11:00:00,1001.32,1001.67,1000.92,1001.67,377.0,998.6262,998.9752,998.2273,998.9752,377.0
2024-06-07 11:05:00,1000.14,1000.92,1000.14,1000.92,276.0,997.4494,998.2273,997.4494,998.2273,276.0
2024-06-07 11:10:00,1001.18,1001.18,1000.94,1000.94,200.0,998.4866,998.4866,998.2472,998.2472,200.0
2024-06-07 11:15:00,1000.78,1001.6,1000.01,1001.6,730.0,998.0876,998.9054,997.3197,998.9054,730.0
2024-06-07 11:20:00,1001.6,1001.6,1001.6,1001.6,0.0,998.9054,998.9054,998.9054,998.9054,0.0
2024-06-07 11:25:00,1001.24,1002.99,1001.24,1002.98,603.0,998.5464,1000.2917,998.5464,1000.2817,603.0
2024-06-07 11:30:00,1002.16,1002.16,1001.27,1001.77,1700.0,999.4639,999.4639,998.5763,999.075,1700.0
2024-06-07 11:35:00,1001.72,1002.78,1001.71,1002.72,525.0,999.0251,1000.0823,999.0151,1000.0224,525.0
2024-06-07 11:40:00,1002.42,1003.0,1002.42,1002.72,999.0,999.7232,1000.3017,999.7232,1000.0224,999.0
2024-06-07 11:45:00,1002.46,1002.62,1002.24,1002.24,441.0,999.7631,999.9227,999.5437,999.5437,441.0
2024-06-07 11:50:00,1001.91,1001.91,1001.22,1001.22,700.0,999.2146,999.2146,998.5265,998.5265,700.0
2024-06-07 11:55:00,1002.25,1002.25,1001.37,1001.37,506.0,999.5537,999.5537,998.676,998.676,506.0
2024-06-07 12:00:00,1002.82,1002.83,1002.18,1002.3,308.0,1000.1221,1000.1321,999.4839,999.6035,308.0
2024-06-07 12:05:00,1002.52,1002.71,1002.08,1002.71,700.0,999.823,1000.0124,999.3841,1000.0124,700.0
2024-06-07 12:10:00,1002.25,1002.25,1002.14,1002.15,600.0,999.5537,999.5537,999.444,999.4539,600.0
2024-06-07 12:15:00,1002.28,1002.28,1002.08,1002.28,300.0,999.5836,999.5836,999.3841,999.5836,300.0
2024-06-07 12:20:00,1001.61,1001.61,1001.61,1001.61,100.0,998.9154,998.9154,998.9154,998.9154,100.0
2024-06-07 12:25:00,1001.3,1001.92,1001.3,1001.92,885.0,998.6062,999.2246,998.6062,999.2246,885.0
2024-06-07 12:30:00,1002.28,1002.28,1001.71,1001.71,222.0,999.5836,999.5836,999.0151,999.0151,222.0
2024-06-07 12:35:00,1001.71,1001.71,1001.71,1001.71,0.0,999.0151,999.0151,999.0151,999.0151,0.0
2024-06-07 12:40:00,1001.62,1001.62,1001.62,1001.62,100.0,998.9254,998.9254,998.9254,998.9254,100.0
2024-06-07 12:45:00,1002.51,1002.51,1002.5,1002.51,135.0,999.813,999.813,999.803,999.813,135.0
2024-06-07 12:50:00,1002.13,1003.34,1002.13,1003.34,600.0,999.434,1000.6407,999.434,1000.6407,600.0
2024-06-07 12:55:00,1003.34,1004.0,1002.8,1004.0,325.0,1000.6407,1001.299,1000.1022,1001.299,325.0
2024-06-07 13:00:00,1004.0,1004.0,1003.99,1004.0,100.0,1001.299,1001.299,1001.289,1001.299,100.0
2024-06-07 13:05:00,1004.0,1004.0,1004.0,1004.0,0.0,1001.299,1001.299,1001.299,1001.299,0.0
2024-06-07 13:10:00,1004.0,1004.0,1004.0,1004.0,0.0,1001.299,1001.299,1001.299,1001.299,0.0
2024-06-07 13:15:00,1004.0,1004.0,1004.0,1004.0,0.0,1001.299,1001.299,1001.299,1001.299,0.0
2024-06-07 13:20:00,1004.53,1005.0,1004.53,1004.77,1773.0,1001.8275,1002.2963,1001.8275,1002.0669,1773.0
2024-06-07 13:25:00,1004.77,1004.77,1004.53,1004.77,800.0,1002.0669,1002.0669,1001.8275,1002.0669,800.0
2024-06-07 13:30:00,1004.98,1004.99,1004.97,1004.99,400.0,1002.2763,1002.2863,1002.2664,1002.2863,400.0
2024-06-07 13:35:00,1004.74,1004.95,1004.59,1004.93,700.0,1002.037,1002.2464,1001.8874,1002.2265,700.0
2024-06-07 13:40:00,1004.92,1004.92,1004.46,1004.47,300.0,1002.2165,1002.2165,1001.7577,1001.7677,300.0
2024-06-07 13:45:00,1005.01,1005.01,1004.62,1004.76,924.0,1002.3063,1002.3063,1001.9173,1002.0569,924.0
2024-06-07 13:50:00,1004.76,1004.76,1004.76,1004.76,114.0,1002.0569,1002.0569,1002.0569,1002.0569,114.0
2024-06-07 13:55:00,1004.49,1007.43,1004.49,1007.43,770.0,1001.7877,1004.7197,1001.7877,1004.7197,770.0
2024-06-07 14:00:00,1006.8,1006.8,1005.95,1005.95,600.0,1004.0914,1004.0914,1003.2437,1003.2437,600.0
2024-06-07 14:05:00,1006.2,1006.2,1005.24,1005.75,859.0,1003.4931,1003.4931,1002.5356,1003.0443,859.0
2024-06-07 14:10:00,1005.63,1005.79,1005.63,1005.74,476.0,1002.9246,1003.0842,1002.9246,1003.0343,476.0
2024-06-07 14:15:00,1005.74,1005.74,1005.74,1005.74,0.0,1003.0343,1003.0343,1003.0343,1003.0343,0.0
2024-06-07 14:20:00,1006.98,1006.98,1006.98,1006.98,100.0,1004.271,1004.271,1004.271,1004.271,100.0
2024-06-07 14:25:00,1006.34,1006.88,1006.3,1006.31,600.0,1003.6327,1004.1712,1003.5928,1003.6028,600.0
2024-06-07 14:30:00,1006.04,1006.04,1005.41,1005.41,534.0,1003.3335,1003.3335,1002.7052,1002.7052,534.0
2024-06-07 14:35:00,1005.5,1006.35,1005.5,1006.35,613.0,1002.7949,1003.6426,1002.7949,1003.6426,613.0
2024-06-07 14:40:00,1006.26,1006.27,1006.26,1006.27,400.0,1003.5529,1003.5629,1003.5529,1003.5629,400.0
2024-06-07 14:45:00,1005.9,1006.95,1005.23,1006.95,1455.0,1003.1939,1004.241,1002.5257,1004.241,1455.0
2024-06-07 14:50:00,1006.11,1006.11,1006.09,1006.09,422.0,1003.4033,1003.4033,1003.3833,1003.3833,422.0
2024-06-07 14:55:00,1005.59,1005.88,1005.24,1005.55,700.0,1002.8847,1003.1739,1002.5356,1002.8448,700.0
2024-06-07 15:00:00,1005.0,1005.0,1004.16,1004.96,647.0,1002.2963,1002.2963,1001.4585,1002.2564,647.0
2024-06-07 15:05:00,1005.02,1005.02,1004.01,1004.07,680.0,1002.3162,1002.3162,1001.3089,1001.3688,680.0
2024-06-07 15:10:00,1003.34,1003.54,1003.29,1003.54,400.0,1000.6407,1000.8402,1000.5909,1000.8402,400.0
2024-06-07 15:15:00,1003.71,1003.71,1003.7,1003.71,100.0,1001.0098,1001.0098,1000.9998,1001.0098,100.0
2024-06-07 15:20:00,1004.21,1004.21,1004.21,1004.21,100.0,1001.5084,1001.5084,1001.5084,1001.5084,100.0
2024-06-07 15:25:00,1003.58,1003.93,1003.58,1003.93,200.0,1000.8801,1001.2292,1000.8801,1001.2292,200.0
2024-06-07 15:30:00,1003.64,1004.17,1003.64,1004.17,200.0,1000.9399,1001.4685,1000.9399,1001.4685,200.0
2024-06-07 15:35:00,1004.16,1004.34,1003.8,1004.02,800.0,1001.4585,1001.6381,1001.0995,1001.3189,800.0
2024-06-07 15:40:00,1003.71,1003.71,1002.9,1002.9,687.0,1001.0098,1001.0098,1000.2019,1000.2019,687.0
2024-06-07 15:45:00,1002.56,1002.56,1002.04,1002.04,200.0,999.8628,999.8628,999.3442,999.3442,200.0
2024-06-07 15:50:00,1002.05,1002.84,1001.78,1001.96,2666.0,999.3542,1000.1421,999.0849,999.2645,2666.0
2024-06-07 15:55:00,1002.15,1003.59,1001.89,1002.52,3431.0,999.4539,1000.8901,999.1946,999.823,3431.0
2024-06-10 09:30:00,998.45,998.45,995.55,995.55,4827.0,995.7639,995.7639,992.8717,992.8717,4827.0
2024-06-10 09:35:00,995.55,995.55,994.01,995.1,700.0,992.8717,992.8717,991.3358,992.4229,700.0
2024-06-10 09:40:00,995.1,995.1,995.1,995.1,0.0,992.4229,992.4229,992.4229,992.4229,0.0
2024-06-10 09:45:00,996.53,997.3,996.52,996.52,300.0,993.8491,994.617,993.8391,993.8391,300.0
2024-06-10 09:50:00,997.38,997.81,997.37,997.81,752.0,994.6968,995.1256,994.6868,995.1256,752.0
2024-06-10 09:55:00,997.5,997.5,995.51,995.51,1230.0,994.8165,994.8165,992.8318,992.8318,1230.0
2024-06-10 10:00:00,994.19,994.19,994.19,994.19,100.0,991.5154,991.5154,991.5154,991.5154,100.0
2024-06-10 10:05:00,995.99,995.99,994.86,994.87,332.0,993.3105,993.3105,992.1836,992.1935,332.0
2024-06-10 10:10:00,993.25,993.25,992.4,992.4,518.0,990.5779,990.5779,989.7302,989.7302,518.0
2024-06-10 10:15:00,992.34,992.5,992.22,992.5,810.0,989.6703,989.8299,989.5507,989.8299,810.0
2024-06-10 10:20:00,993.82,993.83,992.92,992.93,300.0,991.1464,991.1563,990.2488,990.2588,300.0
2024-06-10 10:25:00,992.88,992.88,992.22,992.22,300.0,990.2089,990.2089,989.5507,989.5507,300.0
2024-06-10 10:30:00,993.29,994.7,993.1,994.7,831.0,990.6178,992.024,990.4283,992.024,831.0
2024-06-10 10:35:00,994.77,994.77,994.75,994.75,200.0,992.0938,992.0938,992.0739,992.0739,200.0
2024-06-10 10:40:00,995.37,995.66,993.44,994.27,2700.0,992.6922,992.9814,990.7674,991.5951,2700.0
2024-06-10 10:45:00,993.68,993.89,993.68,993.88,473.0,991.0067,991.2162,991.0067,991.2062,473.0
2024-06-10 10:50:00,994.5,994.59,994.49,994.59,542.0,991.8245,991.9143,991.8146,991.9143,542.0
2024-06-10 10:55:00,994.0,994.0,994.0,994.0,1021.0,991.3259,991.3259,991.3259,991.3259,1021.0
2024-06-10 11:00:00,993.84,993.84,993.84,993.84,100.0,991.1663,991.1663,991.1663,991.1663,100.0
2024-06-10 11:05:00,993.85,993.85,993.85,993.85,200.0,991.1763,991.1763,991.1763,991.1763,200.0
2024-06-10 11:10:00,994.12,994.73,994.11,994.73,300.0,991.4456,992.0539,991.4356,992.0539,300.0
2024-06-10 11:15:00,994.27,995.21,994.26,995.05,828.0,991.5951,992.5326,991.5852,992.373,828.0
2024-06-10 11:20:00,994.18,995.78,994.18,995.12,1085.0,991.5054,993.1011,991.5054,992.4429,1085.0
2024-06-10 11:25:00,995.12,995.12,995.12,995.12,0.0,992.4429,992.4429,992.4429,992.4429,0.0
2024-06-10 11:30:00,995.01,995.73,995.01,995.46,854.0,992.3332,993.0512,992.3332,992.7819,854.0
2024-06-10 11:35:00,995.46,995.46,995.46,995.46,0.0,992.7819,992.7819,992.7819,992.7819,0.0
2024-06-10 11:40:00,994.91,994.91,993.65,993.66,2577.0,992.2334,992.2334,990.9768,990.9868,2577.0
2024-06-10 11:45:00,992.75,994.18,992.75,994.15,568.0,990.0792,991.5054,990.0792,991.4755,568.0
2024-06-10 11:50:00,994.15,994.15,994.15,994.15,0.0,991.4755,991.4755,991.4755,991.4755,0.0
2024-06-10 11:55:00,993.47,993.47,993.47,993.47,100.0,990.7973,990.7973,990.7973,990.7973,100.0
2024-06-10 12:00:00,994.15,994.36,994.15,994.36,357.0,991.4755,991.6849,991.4755,991.6849,357.0
2024-06-10 12:05:00,994.27,994.28,994.26,994.28,200.0,991.5951,991.6051,991.5852,991.6051,200.0
2024-06-10 12:10:00,994.18,995.18,994.13,995.18,2237.0,991.5054,992.5027,991.4555,992.5027,2237.0
2024-06-10 12:15:00,994.89,995.22,994.89,995.05,300.0,992.2135,992.5426,992.2135,992.373,300.0
2024-06-10 12:20:00,995.4,996.55,995.4,996.01,1124.0,992.7221,993.869,992.7221,993.3305,1124.0
2024-06-10 12:25:00,996.79,996.79,996.79,996.79,100.0,994.1084,994.1084,994.1084,994.1084,100.0
2024-06-10 12:30:00,996.79,996.79,996.79,996.79,0.0,994.1084,994.1084,994.1084,994.1084,0.0
2024-06-10 12:35:00,996.38,996.93,996.38,996.92,374.0,993.6995,994.248,993.6995,994.238,374.0
2024-06-10 12:40:00,996.92,996.92,996.92,996.92,0.0,994.238,994.238,994.238,994.238,0.0
2024-06-10 12:45:00,997.42,997.6,997.42,997.59,600.0,994.7367,994.9162,994.7367,994.9062,600.0
2024-06-10 12:50:00,998.44,998.57,997.96,998.57,514.0,995.7539,995.8836,995.2752,995.8836,514.0
2024-06-10 12:55:00,998.57,998.57,998.57,998.57,0.0,995.8836,995.8836,995.8836,995.8836,0.0
2024-06-10 13:00:00,998.19,998.99,998.19,998.9,475.0,995.5046,996.3024,995.5046,996.2127,475.0
2024-06-10 13:05:00,998.83,1000.0,998.81,999.09,1400.0,996.1429,997.3097,996.1229,996.4022,1400.0
2024-06-10 13:10:00,999.92,1000.63,999.56,1000.25,1708.0,997.2299,997.938,996.8709,997.5591,1708.0
2024-06-10 13:15:00,1000.24,1000.26,1000.24,1000.26,200.0,997.5491,997.569,997.5491,997.569,200.0
2024-06-10 13:20:00,1000.51,1000.69,998.59,998.59,1831.0,997.8184,997.9979,995.9035,995.9035,1831.0
2024-06-10 13:25:00,998.25,998.27,998.23,998.23,630.0,995.5644,995.5844,995.5445,995.5445,630.0
2024-06-10 13:30:00,998.52,998.52,997.4,997.4,397.0,995.8337,995.8337,994.7167,994.7167,397.0
2024-06-10 13:35:00,998.11,998.87,998.11,998.87,300.0,995.4248,996.1828,995.4248,996.1828,300.0
2024-06-10 13:40:00,998.98,999.92,998.98,999.92,300.0,996.2925,997.2299,996.2925,997.2299,300.0
2024-06-10 13:45:00,1000.1,1000.38,999.42,1000.19,500.0,997.4095,997.6887,996.7313,997.4992,500.0
2024-06-10 13:50:00,1000.06,1000.06,999.71,999.71,200.0,997.3696,997.3696,997.0205,997.0205,200.0
2024-06-10 13:55:00,999.71,999.71,999.71,999.71,0.0,997.0205,997.0205,997.0205,997.0205,0.0
2024-06-10 14:00:00,1000.01,1000.01,1000.01,1000.01,100.0,997.3197,997.3197,997.3197,997.3197,100.0
2024-06-10 14:05:00,1000.01,1000.01,1000.01,1000.01,0.0,997.3197,997.3197,997.3197,997.3197,0.0
2024-06-10 14:10:00,999.61,1000.2,999.35,1000.2,1394.0,996.9208,997.5092,996.6615,997.5092,1394.0
2024-06-10 14:15:00,1000.49,1000.49,999.83,999.83,475.0,997.7984,997.7984,997.1402,997.1402,475.0
2024-06-10 14:20:00,999.65,999.68,999.22,999.23,521.0,996.9607,996.9906,996.5318,996.5418,521.0
2024-06-10 14:25:00,998.88,998.96,998.88,998.96,300.0,996.1927,996.2725,996.1927,996.2725,300.0
2024-06-10 14:30:00,999.24,999.24,999.06,999.06,300.0,996.5518,996.5518,996.3723,996.3723,300.0
2024-06-10 14:35:00,999.06,999.06,999.06,999.06,0.0,996.3723,996.3723,996.3723,996.3723,0.0
2024-06-10 14:40:00,999.24,999.24,998.6,998.86,600.0,996.5518,996.5518,995.9135,996.1728,600.0
2024-06-10 14:45:00,998.91,998.91,998.9,998.91,100.0,996.2227,996.2227,996.2127,996.2227,100.0
2024-06-10 14:50:00,998.61,998.93,998.51,998.54,600.0,995.9235,996.2426,995.8237,995.8537,600.0
2024-06-10 14:55:00,998.28,998.98,998.28,998.55,400.0,995.5944,996.2925,995.5944,995.8636,400.0
2024-06-10 15:00:00,999.05,999.05,999.05,999.05,100.0,996.3623,996.3623,996.3623,996.3623,100.0
2024-06-10 15:05:00,999.42,999.42,998.89,998.9,2638.0,996.7313,996.7313,996.2027,996.2127,2638.0
2024-06-10 15:10:00,999.99,1000.14,999.55,1000.14,500.0,997.2998,997.4494,996.8609,997.4494,500.0
2024-06-10 15:15:00,1000.12,1000.12,1000.07,1000.07,500.0,997.4294,997.4294,997.3795,997.3795,500.0
2024-06-10 15:20:00,1000.8,1000.91,1000.43,1000.91,1017.0,998.1076,998.2173,997.7386,998.2173,1017.0
2024-06-10 15:25:00,1001.27,1001.27,1001.27,1001.27,135.0,998.5763,998.5763,998.5763,998.5763,135.0
2024-06-10 15:30:00,1001.19,1002.84,1001.19,1002.64,1124.0,998.4965,1000.1421,998.4965,999.9426,1124.0
2024-06-10 15:35:00,1002.65,1002.95,1001.54,1001.54,2000.0,999.9526,1000.2518,998.8456,998.8456,2000.0
2024-06-10 15:40:00,1001.4,1001.72,1000.0,1000.0,3800.0,998.706,999.0251,997.3097,997.3097,3800.0
2024-06-10 15:45:00,1000.38,1000.55,999.5,999.54,4566.0,997.6887,997.8583,996.8111,996.851,4566.0
2024-06-10 15:50:00,999.21,1001.45,997.78,1001.2,6000.0,996.5219,998.7558,995.0957,998.5065,6000.0
2024-06-10 15:55:00,1000.88,1002.55,1000.01,1002.51,5357.0,998.1874,999.8529,997.3197,999.813,5357.0
2024-06-11 09:30:00,998.08,1003.98,998.08,1002.35,8522.0,995.3949,1001.279,995.3949,999.6534,8522.0
2024-06-11 09:35:00,1002.12,1005.47,1002.12,1005.47,500.0,999.424,1002.765,999.424,1002.765,500.0
2024-06-11 09:40:00,1005.54,1007.15,1005.54,1007.15,400.0,1002.8348,1004.4405,1002.8348,1004.4405,400.0
2024-06-11 09:45:00,1006.84,1006.89,1001.78,1001.98,2147.0,1004.1313,1004.1812,999.0849,999.2844,2147.0
2024-06-11 09:50:00,1000.77,1000.99,997.84,1000.48,956.0,998.0777,998.2971,995.1555,997.7884,956.0
2024-06-11 09:55:00,1000.48,1000.48,1000.48,1000.48,0.0,997.7884,997.7884,997.7884,997.7884,0.0
2024-06-11 10:00:00,1002.98,1006.21,1002.18,1005.06,1347.0,1000.2817,1003.503,999.4839,1002.3561,1347.0
2024-06-11 10:05:00,1004.79,1004.79,1004.79,1004.79,400.0,1002.0868,1002.0868,1002.0868,1002.0868,400.0
2024-06-11 10:10:00,1004.14,1005.05,1004.14,1004.91,316.0,1001.4386,1002.3461,1001.4386,1002.2065,316.0
2024-06-11 10:15:00,1005.21,1005.21,1001.27,1003.43,2553.0,1002.5057,1002.5057,998.5763,1000.7305,2553.0
2024-06-11 10:20:00,1003.1,1003.1,1002.65,1002.65,451.0,1000.4014,1000.4014,999.9526,999.9526,451.0
2024-06-11 10:25:00,1002.94,1004.2,1002.94,1002.94,501.0,1000.2418,1001.4984,1000.2418,1000.2418,501.0
2024-06-11 10:30:00,1004.2,1004.2,1002.08,1003.39,700.0,1001.4984,1001.4984,999.3841,1000.6906,700.0
2024-06-11 10:35:00,1002.67,1002.67,1002.66,1002.67,100.0,999.9725,999.9725,999.9626,999.9725,100.0
2024-06-11 10:40:00,1003.43,1003.53,1001.5,1002.05,1520.0,1000.7305,1000.8302,998.8057,999.3542,1520.0
2024-06-11 10:45:00,1003.61,1003.61,1002.86,1003.59,1020.0,1000.91,1000.91,1000.162,1000.8901,1020.0
2024-06-11 10:50:00,1003.27,1003.27,1003.27,1003.27,100.0,1000.5709,1000.5709,1000.5709,1000.5709,100.0
2024-06-11 10:55:00,1003.52,1003.52,1002.3,1002.3,1000.0,1000.8203,1000.8203,999.6035,999.6035,1000.0
2024-06-11 11:00:00,1002.57,1002.58,999.59,999.59,818.0,999.8728,999.8828,996.9008,996.9008,818.0
2024-06-11 11:05:00,999.91,999.91,999.9,999.9,200.0,997.22,997.22,997.21,997.21,200.0
2024-06-11 11:10:00,999.9,999.9,999.9,999.9,0.0,997.21,997.21,997.21,997.21,0.0
2024-06-11 11:15:00,999.62,1000.42,999.62,1000.42,400.0,996.9308,997.7286,996.9308,997.7286,400.0
2024-06-11 11:20:00,1000.0,1000.4,1000.0,1000.4,300.0,997.3097,997.7087,997.3097,997.7087,300.0
2024-06-11 11:25:00,1001.21,1001.38,1000.54,1000.65,508.0,998.5165,998.686,997.8483,997.958,508.0
2024-06-11 11:30:00,1001.59,1003.67,1001.58,1003.67,411.0,998.8955,1000.9699,998.8855,1000.9699,411.0
2024-06-11 11:35:00,1001.92,1002.4,1001.36,1001.36,400.0,999.2246,999.7033,998.6661,998.6661,400.0
2024-06-11 11:40:00,1001.36,1001.36,1001.36,1001.36,0.0,998.6661,998.6661,998.6661,998.6661,0.0
2024-06-11 11:45:00,1003.04,1003.04,1001.67,1001.67,200.0,1000.3416,1000.3416,998.9752,998.9752,200.0
2024-06-11 11:50:00,1001.37,1001.37,1000.02,1000.64,700.0,998.676,998.676,997.3297,997.948,700.0
2024-06-11 11:55:00,1000.12,1000.12,999.2,999.2,412.0,997.4294,997.4294,996.5119,996.5119,412.0
2024-06-11 12:00:00,999.63,1000.28,999.49,1000.28,797.0,996.9407,997.589,996.8011,997.589,797.0
2024-06-11 12:05:00,1000.28,1000.28,1000.28,1000.28,0.0,997.589,997.589,997.589,997.589,0.0
2024-06-11 12:10:00,1001.69,1001.7,1001.35,1001.7,400.0,998.9952,999.0052,998.6561,999.0052,400.0
2024-06-11 12:15:00,1001.12,1002.22,1001.12,1002.22,200.0,998.4267,999.5238,998.4267,999.5238,200.0
2024-06-11 12:20:00,1002.22,1002.22,1002.22,1002.22,0.0,999.5238,999.5238,999.5238,999.5238,0.0
2024-06-11 12:25:00,1002.39,1002.39,1001.82,1001.83,200.0,999.6933,999.6933,999.1248,999.1348,200.0
2024-06-11 12:30:00,1001.66,1001.66,1000.29,1000.3,1730.0,998.9653,998.9653,997.599,997.6089,1730.0
2024-06-11 12:35:00,1000.3,1001.94,1000.29,1001.94,1400.0,997.6089,999.2445,997.599,999.2445,1400.0
2024-06-11 12:40:00,1001.94,1001.94,1001.94,1001.94,0.0,999.2445,999.2445,999.2445,999.2445,0.0
2024-06-11 12:45:00,1001.79,1001.79,1001.79,1001.79,100.0,999.0949,999.0949,999.0949,999.0949,100.0
2024-06-11 12:50:00,1001.61,1001.76,1000.99,1000.99,900.0,998.9154,999.065,998.2971,998.2971,900.0
2024-06-11 12:55:00,1000.92,1000.96,1000.43,1000.44,700.0,998.2273,998.2672,997.7386,997.7485,700.0
2024-06-11 13:00:00,999.83,1000.91,998.93,1000.39,1600.0,997.1402,998.2173,996.2426,997.6987,1600.0
2024-06-11 13:05:00,1000.39,1000.39,1000.39,1000.39,0.0,997.6987,997.6987,997.6987,997.6987,0.0
2024-06-11 13:10:00,1001.08,1002.45,1000.13,1001.97,2490.0,998.3868,999.7531,997.4394,999.2744,2490.0
2024-06-11 13:15:00,1002.45,1008.01,1001.92,1007.48,9339.0,999.7531,1005.2982,999.2246,1004.7696,9339.0
2024-06-11 13:20:00,1006.55,1008.43,1005.01,1007.0,3492.0,1003.8421,1005.7171,1002.3063,1004.2909,3492.0
2024-06-11 13:25:00,1005.02,1005.64,1004.82,1004.82,1247.0,1002.3162,1002.9346,1002.1168,1002.1168,1247.0
2024-06-11 13:30:00,1005.3,1006.44,1004.41,1006.44,2800.0,1002.5955,1003.7324,1001.7079,1003.7324,2800.0
2024-06-11 13:35:00,1005.39,1009.0,1005.39,1008.95,19011.0,1002.6852,1006.2855,1002.6852,1006.2357,19011.0
2024-06-11 13:40:00,1008.2,1014.77,1008.2,1014.0,16467.0,1005.4877,1012.04,1005.4877,1011.2721,16467.0
2024-06-11 13:45:00,1014.72,1014.72,1012.03,1012.3,2470.0,1011.9901,1011.9901,1009.3074,1009.5766,2470.0
2024-06-11 13:50:00,1013.01,1013.63,1012.38,1013.63,3700.0,1010.2847,1010.9031,1009.6564,1010.9031,3700.0
2024-06-11 13:55:00,1013.27,1016.99,1013.04,1013.79,10047.0,1010.544,1014.254,1010.3147,1011.0626,10047.0
2024-06-11 14:00:00,1012.44,1012.44,1012.44,1012.44,100.0,1009.7163,1009.7163,1009.7163,1009.7163,100.0
2024-06-11 14:05:00,1012.36,1012.93,1012.36,1012.93,850.0,1009.6365,1010.2049,1009.6365,1010.2049,850.0
2024-06-11 14:10:00,1012.92,1013.41,1012.51,1013.23,1137.0,1010.195,1010.6837,1009.7861,1010.5041,1137.0
2024-06-11 14:15:00,1014.47,1016.05,1012.34,1012.34,10628.0,1011.7408,1013.3166,1009.6165,1009.6165,10628.0
2024-06-11 14:20:00,1014.06,1015.29,1013.89,1014.42,1100.0,1011.3319,1012.5586,1011.1624,1011.6909,1100.0
2024-06-11 14:25:00,1014.4,1014.4,1013.5,1013.63,400.0,1011.671,1011.671,1010.7734,1010.9031,400.0
2024-06-11 14:30:00,1013.29,1015.43,1012.87,1015.43,1100.0,1010.564,1012.6982,1010.1451,1012.6982,1100.0
2024-06-11 14:35:00,1014.29,1014.29,1012.24,1012.25,2238.0,1011.5613,1011.5613,1009.5168,1009.5268,2238.0
2024-06-11 14:40:00,1012.39,1012.8,1012.39,1012.8,320.0,1009.6664,1010.0753,1009.6664,1010.0753,320.0
2024-06-11 14:45:00,1013.12,1014.99,1013.11,1014.99,252.0,1010.3944,1012.2594,1010.3845,1012.2594,252.0
2024-06-11 14:50:00,1014.62,1014.68,1012.76,1013.32,3676.0,1011.8904,1011.9502,1010.0354,1010.5939,3676.0
2024-06-11 14:55:00,1014.19,1014.19,1011.45,1011.85,4963.0,1011.4616,1011.4616,1008.7289,1009.1279,4963.0
2024-06-11 15:00:00,1011.81,1011.81,1009.48,1010.89,3932.0,1009.088,1009.088,1006.7642,1008.1704,3932.0
2024-06-11 15:05:00,1011.22,1011.73,1010.81,1011.63,972.0,1008.4995,1009.0082,1008.0907,1008.9084,972.0
2024-06-11 15:10:00,1009.89,1010.42,1009.39,1010.2,500.0,1007.1731,1007.7017,1006.6745,1007.4823,500.0
2024-06-11 15:15:00,1009.58,1009.64,1009.57,1009.64,200.0,1006.864,1006.9238,1006.854,1006.9238,200.0
2024-06-11 15:20:00,1008.22,1008.69,1007.75,1008.69,600.0,1005.5076,1005.9764,1005.0389,1005.9764,600.0
2024-06-11 15:25:00,1008.95,1009.06,1007.65,1007.65,300.0,1006.2357,1006.3454,1004.9392,1004.9392,300.0
2024-06-11 15:30:00,1008.27,1009.03,1007.52,1009.03,1776.0,1005.5575,1006.3154,1004.8095,1006.3154,1776.0
2024-06-11 15:35:00,1009.11,1009.54,1008.74,1009.35,1000.0,1006.3952,1006.8241,1006.0262,1006.6346,1000.0
2024-06-11 15:40:00,1009.32,1009.53,1007.01,1007.74,4498.0,1006.6047,1006.8141,1004.3009,1005.0289,4498.0
2024-06-11 15:45:00,1007.42,1007.88,1005.89,1005.89,3940.0,1004.7098,1005.1685,1003.1839,1003.1839,3940.0
2024-06-11 15:50:00,1006.17,1010.87,1005.54,1009.71,5727.0,1003.4631,1008.1505,1002.8348,1006.9936,5727.0
2024-06-11 15:55:00,1009.34,1012.02,1008.93,1009.99,7002.0,1006.6246,1009.2974,1006.2157,1007.2729,7002.0
2024-06-12 09:30:00,1014.81,1015.99,1009.14,1011.66,8182.0,1012.0799,1013.2567,1006.4251,1008.9384,8182.0
2024-06-12 09:35:00,1011.27,1013.0,1009.96,1012.25,2130.0,1008.5494,1010.2748,1007.2429,1009.5268,2130.0
2024-06-12 09:40:00,1012.41,1017.0,1012.41,1016.99,1700.0,1009.6863,1014.264,1009.6863,1014.254,1700.0
2024-06-12 09:45:00,1015.48,1017.34,1012.0,1012.0,4935.0,1012.7481,1014.6031,1009.2774,1009.2774,4935.0
2024-06-12 09:50:00,1012.51,1012.69,1011.61,1012.67,2282.0,1009.7861,1009.9656,1008.8885,1009.9456,2282.0
2024-06-12 09:55:00,1014.0,1014.0,1012.39,1013.55,1132.0,1011.2721,1011.2721,1009.6664,1010.8233,1132.0
2024-06-12 10:00:00,1013.33,1013.95,1013.09,1013.63,1712.0,1010.6039,1011.2222,1010.3645,1010.9031,1712.0
2024-06-12 10:05:00,1013.54,1015.5,1013.54,1014.98,1960.0,1010.8133,1012.768,1010.8133,1012.2494,1960.0
2024-06-12 10:10:00,1014.55,1014.76,1013.39,1013.89,1322.0,1011.8206,1012.03,1010.6637,1011.1624,1322.0
2024-06-12 10:15:00,1013.95,1014.81,1013.02,1013.02,359.0,1011.2222,1012.0799,1010.2947,1010.2947,359.0
2024-06-12 10:20:00,1015.04,1015.04,1013.13,1014.08,516.0,1012.3093,1012.3093,1010.4044,1011.3519,516.0
2024-06-12 10:25:00,1014.08,1014.12,1013.01,1014.03,1322.0,1011.3519,1011.3917,1010.2847,1011.302,1322.0
2024-06-12 10:30:00,1013.78,1013.89,1013.75,1013.89,600.0,1011.0527,1011.1624,1011.0227,1011.1624,600.0
2024-06-12 10:35:00,1013.73,1015.38,1013.73,1015.31,1000.0,1011.0028,1012.6484,1011.0028,1012.5785,1000.0
2024-06-12 10:40:00,1015.0,1015.77,1014.47,1014.79,3847.0,1012.2694,1013.0373,1011.7408,1012.0599,3847.0
2024-06-12 10:45:00,1014.59,1014.59,1014.17,1014.17,649.0,1011.8605,1011.8605,1011.4416,1011.4416,649.0
2024-06-12 10:50:00,1014.43,1015.51,1014.43,1015.5,1100.0,1011.7009,1012.778,1011.7009,1012.768,1100.0
2024-06-12 10:55:00,1015.0,1015.37,1013.9,1014.62,2479.0,1012.2694,1012.6384,1011.1723,1011.8904,2479.0
2024-06-12 11:00:00,1014.62,1014.62,1014.62,1014.62,0.0,1011.8904,1011.8904,1011.8904,1011.8904,0.0
2024-06-12 11:05:00,1014.63,1014.64,1014.16,1014.16,566.0,1011.9004,1011.9103,1011.4316,1011.4316,566.0
2024-06-12 11:10:00,1014.61,1015.04,1014.61,1015.04,900.0,1011.8804,1012.3093,1011.8804,1012.3093,900.0
2024-06-12 11:15:00,1015.08,1015.96,1015.07,1015.94,1940.0,1012.3492,1013.2268,1012.3392,1013.2068,1940.0
2024-06-12 11:20:00,1015.84,1016.26,1015.49,1016.26,1490.0,1013.1071,1013.526,1012.7581,1013.526,1490.0
2024-06-12 11:25:00,1016.1,1017.34,1015.84,1017.34,3783.0,1013.3664,1014.6031,1013.1071,1014.6031,3783.0
2024-06-12 11:30:00,1017.3,1017.4,1017.29,1017.4,200.0,1014.5632,1014.6629,1014.5532,1014.6629,200.0
2024-06-12 11:35:00,1017.25,1018.15,1017.24,1018.15,318.0,1014.5133,1015.4109,1014.5034,1015.4109,318.0
2024-06-12 11:40:00,1018.38,1018.38,1017.47,1017.91,1878.0,1015.6403,1015.6403,1014.7327,1015.1716,1878.0
2024-06-12 11:45:00,1017.79,1017.79,1016.7,1017.49,551.0,1015.0519,1015.0519,1013.9648,1014.7527,551.0
2024-06-12 11:50:00,1016.65,1016.65,1016.06,1016.39,600.0,1013.9149,1013.9149,1013.3265,1013.6556,600.0
2024-06-12 11:55:00,1016.03,1016.43,1015.5,1016.43,1700.0,1013.2966,1013.6955,1012.768,1013.6955,1700.0
2024-06-12 12:00:00,1017.1,1017.1,1017.1,1017.1,3700.0,1014.3637,1014.3637,1014.3637,1014.3637,3700.0
2024-06-12 12:05:00,1017.1,1018.0,1017.06,1017.27,1402.0,1014.3637,1015.2613,1014.3238,1014.5333,1402.0
2024-06-12 12:10:00,1016.82,1017.86,1016.82,1017.86,489.0,1014.0845,1015.1217,1014.0845,1015.1217,489.0
2024-06-12 12:15:00,1017.54,1017.54,1017.54,1017.54,100.0,1014.8025,1014.8025,1014.8025,1014.8025,100.0
2024-06-12 12:20:00,1018.16,1018.25,1018.16,1018.25,1038.0,1015.4209,1015.5106,1015.4209,1015.5106,1038.0
2024-06-12 12:25:00,1018.38,1018.38,1018.37,1018.38,100.0,1015.6403,1015.6403,1015.6303,1015.6403,100.0
2024-06-12 12:30:00,1018.48,1018.48,1017.97,1018.4,1046.0,1015.74,1015.74,1015.2314,1015.6602,1046.0
2024-06-12 12:35:00,1018.66,1018.66,1018.66,1018.66,400.0,1015.9195,1015.9195,1015.9195,1015.9195,400.0
2024-06-12 12:40:00,1018.95,1019.17,1018.68,1019.17,1410.0,1016.2088,1016.4282,1015.9395,1016.4282,1410.0
2024-06-12 12:45:00,1019.43,1020.2,1019.43,1020.2,10833.0,1016.6875,1017.4554,1016.6875,1017.4554,10833.0
2024-06-12 12:50:00,1020.58,1020.77,1020.53,1020.77,500.0,1017.8344,1018.0239,1017.7845,1018.0239,500.0
2024-06-12 12:55:00,1020.77,1020.77,1020.77,1020.77,0.0,1018.0239,1018.0239,1018.0239,1018.0239,0.0
2024-06-12 13:00:00,1020.26,1020.26,1020.26,1020.26,200.0,1017.5152,1017.5152,1017.5152,1017.5152,200.0
2024-06-12 13:05:00,1020.49,1020.49,1020.45,1020.49,300.0,1017.7446,1017.7446,1017.7047,1017.7446,300.0
2024-06-12 13:10:00,1020.65,1021.91,1020.61,1021.41,1676.0,1017.9042,1019.1608,1017.8643,1018.6621,1676.0
2024-06-12 13:15:00,1021.45,1022.01,1021.45,1022.01,500.0,1018.702,1019.2605,1018.702,1019.2605,500.0
2024-06-12 13:20:00,1022.17,1022.32,1022.01,1022.32,400.0,1019.4201,1019.5697,1019.2605,1019.5697,400.0
2024-06-12 13:25:00,1022.77,1023.0,1022.27,1022.43,700.0,1020.0185,1020.2479,1019.5198,1019.6794,700.0
2024-06-12 13:30:00,1022.97,1022.97,1021.86,1022.17,3399.0,1020.2179,1020.2179,1019.1109,1019.4201,3399.0
2024-06-12 13:35:00,1022.17,1022.17,1022.17,1022.17,0.0,1019.4201,1019.4201,1019.4201,1019.4201,0.0
2024-06-12 13:40:00,1021.95,1021.97,1021.94,1021.97,200.0,1019.2007,1019.2206,1019.1907,1019.2206,200.0
2024-06-12 13:45:00,1020.5,1020.71,1019.76,1020.4,700.0,1017.7546,1017.964,1017.0166,1017.6549,700.0
2024-06-12 13:50:00,1020.33,1021.12,1020.33,1021.12,847.0,1017.585,1018.3729,1017.585,1018.3729,847.0
2024-06-12 13:55:00,1020.69,1020.86,1020.39,1020.86,1355.0,1017.9441,1018.1136,1017.6449,1018.1136,1355.0
2024-06-12 14:00:00,1019.7,1020.66,1018.09,1020.66,2400.0,1016.9567,1017.9142,1015.3511,1017.9142,2400.0
2024-06-12 14:05:00,1021.2,1021.2,1021.2,1021.2,200.0,1018.4527,1018.4527,1018.4527,1018.4527,200.0
2024-06-12 14:10:00,1020.5,1020.5,1019.46,1019.46,655.0,1017.7546,1017.7546,1016.7174,1016.7174,655.0
2024-06-12 14:15:00,1021.11,1022.5,1020.22,1022.5,900.0,1018.3629,1019.7492,1017.4753,1019.7492,900.0
2024-06-12 14:20:00,1021.51,1022.37,1021.51,1022.37,200.0,1018.7619,1019.6196,1018.7619,1019.6196,200.0
2024-06-12 14:25:00,1022.46,1022.85,1021.59,1021.86,1100.0,1019.7093,1020.0983,1018.8416,1019.1109,1100.0
2024-06-12 14:30:00,1022.79,1022.79,1021.51,1022.23,650.0,1020.0384,1020.0384,1018.7619,1019.4799,650.0
2024-06-12 14:35:00,1022.32,1023.85,1022.29,1023.85,915.0,1019.5697,1021.0956,1019.5398,1021.0956,915.0
2024-06-12 14:40:00,1023.83,1024.0,1022.66,1024.0,1051.0,1021.0756,1021.2452,1019.9088,1021.2452,1051.0
2024-06-12 14:45:00,1023.99,1023.99,1022.98,1023.68,1505.0,1021.2352,1021.2352,1020.2279,1020.926,1505.0
2024-06-12 14:50:00,1024.69,1024.69,1024.68,1024.69,100.0,1021.9333,1021.9333,1021.9233,1021.9333,100.0
2024-06-12 14:55:00,1024.31,1024.73,1023.56,1024.05,2577.0,1021.5543,1021.9732,1020.8064,1021.295,2577.0
2024-06-12 15:00:00,1024.7,1026.12,1024.7,1024.84,7318.0,1021.9433,1023.3595,1021.9433,1022.0829,7318.0
2024-06-12 15:05:00,1024.31,1025.74,1024.12,1025.51,1300.0,1021.5543,1022.9805,1021.3648,1022.7511,1300.0
2024-06-12 15:10:00,1026.09,1026.09,1025.83,1025.83,300.0,1023.3295,1023.3295,1023.0702,1023.0702,300.0
2024-06-12 15:15:00,1026.0,1027.68,1026.0,1026.93,1325.0,1023.2398,1024.9153,1023.2398,1024.1673,1325.0
2024-06-12 15:20:00,1027.77,1029.88,1027.77,1028.96,2022.0,1025.005,1027.1093,1025.005,1026.1918,2022.0
2024-06-12 15:25:00,1028.58,1028.89,1026.84,1027.32,2492.0,1025.8128,1026.122,1024.0775,1024.5562,2492.0
2024-06-12 15:30:00,1027.31,1027.31,1026.47,1026.47,415.0,1024.5463,1024.5463,1023.7085,1023.7085,415.0
2024-06-12 15:35:00,1026.99,1028.05,1026.99,1028.04,800.0,1024.2271,1025.2843,1024.2271,1025.2743,800.0
2024-06-12 15:40:00,1028.37,1029.39,1028.36,1029.39,1398.0,1025.6034,1026.6207,1025.5934,1026.6207,1398.0
2024-06-12 15:45:00,1029.4,1029.4,1028.21,1028.8,1300.0,1026.6306,1026.6306,1025.4438,1026.0323,1300.0
2024-06-12 15:50:00,1028.23,1030.0,1027.98,1029.38,2907.0,1025.4638,1027.229,1025.2145,1026.6107,2907.0
2024-06-12 15:55:00,1028.67,1029.09,1027.38,1028.56,9849.0,1025.9026,1026.3215,1024.6161,1025.7929,9849.0
2024-06-13 09:30:00,1019.35,1022.68,1017.87,1018.07,6032.0,1016.6077,1019.9287,1015.1317,1015.3311,6032.0
2024-06-13 09:35:00,1018.07,1018.07,1018.07,1018.07,0.0,1015.3311,1015.3311,1015.3311,1015.3311,0.0
2024-06-13 09:40:00,1022.73,1022.73,1020.58,1022.37,964.0,1019.9786,1019.9786,1017.8344,1019.6196,964.0
2024-06-13 09:45:00,1020.58,1020.58,1020.58,1020.58,100.0,1017.8344,1017.8344,1017.8344,1017.8344,100.0
2024-06-13 09:50:00,1022.5,1023.45,1022.5,1023.45,465.0,1019.7492,1020.6966,1019.7492,1020.6966,465.0
2024-06-13 09:55:00,1023.95,1023.95,1021.25,1021.25,1437.0,1021.1953,1021.1953,1018.5026,1018.5026,1437.0
2024-06-13 10:00:00,1021.72,1021.76,1019.73,1020.42,700.0,1018.9713,1019.0112,1016.9867,1017.6748,700.0
2024-06-13 10:05:00,1022.13,1022.97,1020.95,1020.95,1700.0,1019.3802,1020.2179,1018.2034,1018.2034,1700.0
2024-06-13 10:10:00,1020.54,1021.9,1020.18,1020.31,800.0,1017.7945,1019.1508,1017.4354,1017.5651,800.0
2024-06-13 10:15:00,1020.8,1021.21,1020.35,1020.65,955.0,1018.0538,1018.4627,1017.605,1017.9042,955.0
2024-06-13 10:20:00,1022.08,1023.29,1020.65,1020.66,578.0,1019.3303,1020.5371,1017.9042,1017.9142,578.0
2024-06-13 10:25:00,1020.31,1021.68,1020.0,1020.74,931.0,1017.5651,1018.9314,1017.2559,1017.9939,931.0
2024-06-13 10:30:00,1020.74,1021.06,1020.74,1021.06,418.0,1017.9939,1018.3131,1017.9939,1018.3131,418.0
2024-06-13 10:35:00,1020.61,1022.0,1020.6,1021.47,800.0,1017.8643,1019.2505,1017.8543,1018.722,800.0
2024-06-13 10:40:00,1021.96,1021.97,1021.96,1021.97,1034.0,1019.2107,1019.2206,1019.2107,1019.2206,1034.0
2024-06-13 10:45:00,1022.95,1022.95,1022.84,1022.84,206.0,1020.198,1020.198,1020.0883,1020.0883,206.0
2024-06-13 10:50:00,1024.33,1025.57,1022.85,1025.57,1607.0,1021.5743,1022.8109,1020.0983,1022.8109,1607.0
2024-06-13 10:55:00,1025.39,1026.49,1025.38,1026.05,700.0,1022.6314,1023.7285,1022.6215,1023.2897,700.0
2024-06-13 11:00:00,1026.05,1027.82,1026.05,1027.82,1775.0,1023.2897,1025.0549,1023.2897,1025.0549,1775.0
2024-06-13 11:05:00,1028.19,1028.98,1028.15,1028.15,500.0,1025.4239,1026.2118,1025.384,1025.384,500.0
2024-06-13 11:10:00,1028.8,1029.19,1028.0,1028.1,1314.0,1026.0323,1026.4212,1025.2344,1025.3341,1314.0
2024-06-13 11:15:00,1028.0,1028.62,1027.93,1028.47,600.0,1025.2344,1025.8527,1025.1646,1025.7031,600.0
2024-06-13 11:20:00,1028.16,1029.3,1028.16,1029.0,619.0,1025.394,1026.5309,1025.394,1026.2317,619.0
2024-06-13 11:25:00,1029.02,1030.0,1028.84,1029.54,647.0,1026.2517,1027.229,1026.0721,1026.7703,647.0
2024-06-13 11:30:00,1029.98,1030.2,1029.26,1029.45,2358.0,1027.2091,1027.4285,1026.491,1026.6805,2358.0
2024-06-13 11:35:00,1029.51,1030.83,1029.4,1029.4,3388.0,1026.7403,1028.0568,1026.6306,1026.6306,3388.0
2024-06-13 11:40:00,1029.23,1030.25,1029.0,1030.25,1200.0,1026.4611,1027.4784,1026.2317,1027.4784,1200.0
2024-06-13 11:45:00,1030.67,1030.68,1030.67,1030.67,500.0,1027.8972,1027.9072,1027.8972,1027.8972,500.0
2024-06-13 11:50:00,1030.21,1030.31,1030.21,1030.31,200.0,1027.4385,1027.5382,1027.4385,1027.5382,200.0
2024-06-13 11:55:00,1029.05,1029.05,1028.61,1028.85,400.0,1026.2816,1026.2816,1025.8428,1026.0821,400.0
2024-06-13 12:00:00,1026.57,1026.57,1025.0,1025.0,600.0,1023.8083,1023.8083,1022.2425,1022.2425,600.0
2024-06-13 12:05:00,1026.08,1026.08,1026.08,1026.08,100.0,1023.3196,1023.3196,1023.3196,1023.3196,100.0
2024-06-13 12:10:00,1025.89,1025.9,1025.89,1025.89,200.0,1023.1301,1023.1401,1023.1301,1023.1301,200.0
2024-06-13 12:15:00,1025.57,1025.57,1025.56,1025.57,355.0,1022.8109,1022.8109,1022.801,1022.8109,355.0
2024-06-13 12:20:00,1025.56,1025.56,1024.67,1024.67,500.0,1022.801,1022.801,1021.9134,1021.9134,500.0
2024-06-13 12:25:00,1024.28,1024.28,1023.0,1023.0,1109.0,1021.5244,1021.5244,1020.2479,1020.2479,1109.0
2024-06-13 12:30:00,1022.63,1022.63,1021.82,1022.16,500.0,1019.8789,1019.8789,1019.071,1019.4101,500.0
2024-06-13 12:35:00,1022.16,1022.17,1022.15,1022.17,404.0,1019.4101,1019.4201,1019.4001,1019.4201,404.0
2024-06-13 12:40:00,1022.63,1023.68,1022.63,1023.68,1700.0,1019.8789,1020.926,1019.8789,1020.926,1700.0
2024-06-13 12:45:00,1024.0,1024.11,1023.98,1024.0,425.0,1021.2452,1021.3549,1021.2252,1021.2452,425.0
2024-06-13 12:50:00,1023.29,1024.08,1023.24,1023.86,1300.0,1020.5371,1021.325,1020.4872,1021.1055,1300.0
2024-06-13 12:55:00,1023.27,1023.28,1023.22,1023.22,400.0,1020.5171,1020.5271,1020.4673,1020.4673,400.0
2024-06-13 13:00:00,1023.14,1023.14,1022.91,1022.92,582.0,1020.3875,1020.3875,1020.1581,1020.1681,582.0
2024-06-13 13:05:00,1022.85,1023.12,1022.85,1023.12,1703.0,1020.0983,1020.3675,1020.0983,1020.3675,1703.0
2024-06-13 13:10:00,1023.1,1023.1,1023.0,1023.0,777.0,1020.3476,1020.3476,1020.2479,1020.2479,777.0
2024-06-13 13:15:00,1022.03,1022.03,1022.0,1022.0,600.0,1019.2805,1019.2805,1019.2505,1019.2505,600.0
2024-06-13 13:20:00,1020.75,1020.75,1019.92,1019.93,500.0,1018.0039,1018.0039,1017.1761,1017.1861,500.0
2024-06-13 13:25:00,1019.62,1020.52,1019.61,1020.52,600.0,1016.8769,1017.7745,1016.867,1017.7745,600.0
2024-06-13 13:30:00,1019.39,1019.91,1019.21,1019.56,700.0,1016.6476,1017.1662,1016.4681,1016.8171,700.0
2024-06-13 13:35:00,1019.14,1020.07,1018.99,1020.07,1000.0,1016.3982,1017.3257,1016.2486,1017.3257,1000.0
2024-06-13 13:40:00,1019.88,1020.56,1019.88,1020.56,702.0,1017.1363,1017.8144,1017.1363,1017.8144,702.0
2024-06-13 13:45:00,1020.35,1020.37,1020.28,1020.28,500.0,1017.605,1017.6249,1017.5352,1017.5352,500.0
2024-06-13 13:50:00,1020.15,1020.43,1020.15,1020.26,700.0,1017.4055,1017.6848,1017.4055,1017.5152,700.0
2024-06-13 13:55:00,1020.62,1020.62,1020.62,1020.62,100.0,1017.8743,1017.8743,1017.8743,1017.8743,100.0
2024-06-13 14:00:00,1020.88,1021.18,1020.88,1021.14,400.0,1018.1336,1018.4328,1018.1336,1018.3929,400.0
2024-06-13 14:05:00,1021.14,1021.14,1021.14,1021.14,0.0,1018.3929,1018.3929,1018.3929,1018.3929,0.0
2024-06-13 14:10:00,1021.1,1021.1,1021.1,1021.1,100.0,1018.353,1018.353,1018.353,1018.353,100.0
2024-06-13 14:15:00,1021.03,1021.03,1019.72,1020.12,2525.0,1018.2832,1018.2832,1016.9767,1017.3756,2525.0
2024-06-13 14:20:00,1020.12,1020.12,1020.12,1020.12,0.0,1017.3756,1017.3756,1017.3756,1017.3756,0.0
2024-06-13 14:25:00,1020.45,1020.73,1020.09,1020.52,700.0,1017.7047,1017.984,1017.3457,1017.7745,700.0
2024-06-13 14:30:00,1020.91,1020.91,1020.91,1020.91,100.0,1018.1635,1018.1635,1018.1635,1018.1635,100.0
2024-06-13 14:35:00,1021.09,1022.58,1020.94,1022.58,2904.0,1018.343,1019.829,1018.1934,1019.829,2904.0
2024-06-13 14:40:00,1023.25,1023.25,1022.7,1023.17,700.0,1020.4972,1020.4972,1019.9487,1020.4174,700.0
2024-06-13 14:45:00,1022.64,1022.64,1021.68,1022.41,1100.0,1019.8888,1019.8888,1018.9314,1019.6594,1100.0
2024-06-13 14:50:00,1022.39,1022.39,1022.38,1022.39,100.0,1019.6395,1019.6395,1019.6295,1019.6395,100.0
2024-06-13 14:55:00,1022.11,1023.91,1022.1,1023.91,1268.0,1019.3603,1021.1554,1019.3503,1021.1554,1268.0
2024-06-13 15:00:00,1023.69,1024.43,1023.18,1024.43,608.0,1020.936,1021.674,1020.4274,1021.674,608.0
2024-06-13 15:05:00,1025.06,1025.29,1024.92,1025.25,982.0,1022.3023,1022.5317,1022.1627,1022.4918,982.0
2024-06-13 15:10:00,1024.96,1025.1,1024.63,1025.1,2382.0,1022.2026,1022.3422,1021.8735,1022.3422,2382.0
2024-06-13 15:15:00,1026.0,1026.91,1025.74,1026.83,1701.0,1023.2398,1024.1473,1022.9805,1024.0676,1701.0
2024-06-13 15:20:00,1027.02,1028.08,1027.01,1027.94,400.0,1024.257,1025.3142,1024.2471,1025.1746,400.0
2024-06-13 15:25:00,1027.97,1028.26,1027.7,1027.81,1600.0,1025.2045,1025.4937,1024.9352,1025.0449,1600.0
2024-06-13 15:30:00,1027.71,1027.76,1026.49,1026.77,3884.0,1024.9452,1024.9951,1023.7285,1024.0077,3884.0
2024-06-13 15:35:00,1027.03,1027.34,1026.37,1026.56,1000.0,1024.267,1024.5762,1023.6088,1023.7983,1000.0
2024-06-13 15:40:00,1027.08,1027.98,1027.08,1027.98,1130.0,1024.3169,1025.2145,1024.3169,1025.2145,1130.0
2024-06-13 15:45:00,1028.1,1028.86,1028.1,1028.8,2168.0,1025.3341,1026.0921,1025.3341,1026.0323,2168.0
2024-06-13 15:50:00,1028.49,1029.95,1028.21,1029.63,4889.0,1025.7231,1027.1792,1025.4438,1026.86,4889.0
2024-06-13 15:55:00,1028.96,1029.31,1026.09,1026.11,8787.0,1026.1918,1026.5409,1023.3295,1023.3495,8787.0
2024-06-14 09:30:00,1024.3,1033.01,1017.96,1030.82,6827.0,1021.5444,1030.2309,1015.2214,1028.0468,6827.0
2024-06-14 09:35:00,1028.46,1031.85,1028.28,1031.85,700.0,1025.6932,1029.074,1025.5137,1029.074,700.0
2024-06-14 09:40:00,1031.1,1031.65,1030.13,1031.17,1050.0,1028.3261,1028.8746,1027.3587,1028.3959,1050.0
2024-06-14 09:45:00,1030.7,1030.7,1030.01,1030.69,300.0,1027.9271,1027.9271,1027.239,1027.9172,300.0
2024-06-14 09:50:00,1030.88,1030.88,1030.14,1030.14,700.0,1028.1067,1028.1067,1027.3686,1027.3686,700.0
2024-06-14 09:55:00,1030.14,1030.14,1030.14,1030.14,0.0,1027.3686,1027.3686,1027.3686,1027.3686,0.0
2024-06-14 10:00:00,1031.85,1032.4,1030.72,1030.76,1097.0,1029.074,1029.6226,1027.9471,1027.987,1097.0
2024-06-14 10:05:00,1031.32,1032.89,1031.31,1032.89,301.0,1028.5455,1030.1112,1028.5355,1030.1112,301.0
2024-06-14 10:10:00,1033.87,1033.87,1030.35,1030.35,1597.0,1031.0886,1031.0886,1027.5781,1027.5781,1597.0
2024-06-14 10:15:00,1030.81,1030.81,1030.81,1030.81,120.0,1028.0368,1028.0368,1028.0368,1028.0368,120.0
2024-06-14 10:20:00,1031.74,1032.46,1031.74,1032.46,200.0,1028.9643,1029.6824,1028.9643,1029.6824,200.0
2024-06-14 10:25:00,1031.55,1031.55,1031.55,1031.55,200.0,1028.7749,1028.7749,1028.7749,1028.7749,200.0
2024-06-14 10:30:00,1031.56,1031.56,1031.56,1031.56,141.0,1028.7848,1028.7848,1028.7848,1028.7848,141.0
2024-06-14 10:35:00,1033.0,1033.0,1032.49,1032.49,242.0,1030.221,1030.221,1029.7123,1029.7123,242.0
2024-06-14 10:40:00,1033.0,1033.0,1033.0,1033.0,400.0,1030.221,1030.221,1030.221,1030.221,400.0
2024-06-14 10:45:00,1033.74,1033.74,1033.2,1033.2,1185.0,1030.959,1030.959,1030.4204,1030.4204,1185.0
2024-06-14 10:50:00,1032.38,1032.5,1031.51,1032.38,938.0,1029.6026,1029.7223,1028.735,1029.6026,938.0
2024-06-14 10:55:00,1032.12,1032.9,1031.27,1032.63,1406.0,1029.3433,1030.1212,1028.4956,1029.8519,1406.0
2024-06-14 11:00:00,1032.88,1033.33,1032.87,1032.87,500.0,1030.1013,1030.5501,1030.0913,1030.0913,500.0
2024-06-14 11:05:00,1033.49,1033.49,1033.48,1033.49,100.0,1030.7096,1030.7096,1030.6997,1030.7096,100.0
2024-06-14 11:10:00,1034.15,1034.15,1034.15,1034.15,100.0,1031.3679,1031.3679,1031.3679,1031.3679,100.0
2024-06-14 11:15:00,1034.03,1034.62,1033.73,1033.89,797.0,1031.2482,1031.8366,1030.949,1031.1086,797.0
2024-06-14 11:20:00,1033.29,1034.41,1032.95,1034.23,1539.0,1030.5102,1031.6272,1030.1711,1031.4476,1539.0
2024-06-14 11:25:00,1034.47,1034.59,1034.42,1034.59,400.0,1031.687,1031.8067,1031.6371,1031.8067,400.0
2024-06-14 11:30:00,1034.87,1035.59,1034.1,1035.0,668.0,1032.0859,1032.804,1031.318,1032.2156,668.0
2024-06-14 11:35:00,1034.71,1034.71,1034.6,1034.6,920.0,1031.9264,1031.9264,1031.8166,1031.8166,920.0
2024-06-14 11:40:00,1034.6,1034.99,1034.21,1034.99,1805.0,1031.8166,1032.2056,1031.4277,1032.2056,1805.0
2024-06-14 11:45:00,1034.99,1036.39,1034.99,1036.38,2666.0,1032.2056,1033.6018,1032.2056,1033.5919,2666.0
2024-06-14 11:50:00,1035.43,1036.44,1035.43,1036.44,784.0,1032.6444,1033.6517,1032.6444,1033.6517,784.0
2024-06-14 11:55:00,1036.44,1037.69,1036.44,1037.69,3327.0,1033.6517,1034.8983,1033.6517,1034.8983,3327.0
2024-06-14 12:00:00,1037.19,1037.69,1036.58,1037.13,2554.0,1034.3997,1034.8983,1033.7913,1034.3398,2554.0
2024-06-14 12:05:00,1037.7,1038.83,1037.7,1038.83,400.0,1034.9083,1036.0353,1034.9083,1036.0353,400.0
2024-06-14 12:10:00,1038.55,1038.55,1038.54,1038.55,200.0,1035.756,1035.756,1035.746,1035.756,200.0
2024-06-14 12:15:00,1037.86,1038.47,1036.96,1037.46,2388.0,1035.0679,1035.6762,1034.1703,1034.669,2388.0
2024-06-14 12:20:00,1036.75,1041.69,1036.75,1041.69,14649.0,1033.9609,1038.8876,1033.9609,1038.8876,14649.0
2024-06-14 12:25:00,1041.07,1042.66,1040.69,1041.48,2918.0,1038.2692,1039.855,1037.8903,1038.6781,2918.0
2024-06-14 12:30:00,1040.97,1041.8,1039.12,1039.85,5125.0,1038.1695,1038.9973,1036.3245,1037.0525,5125.0
2024-06-14 12:35:00,1039.51,1039.89,1039.27,1039.87,3030.0,1036.7134,1037.0924,1036.4741,1037.0725,3030.0
2024-06-14 12:40:00,1039.86,1039.87,1038.9,1038.9,1055.0,1037.0625,1037.0725,1036.1051,1036.1051,1055.0
2024-06-14 12:45:00,1038.57,1038.57,1036.83,1036.83,200.0,1035.776,1035.776,1034.0407,1034.0407,200.0
2024-06-14 12:50:00,1034.16,1034.2,1033.1,1034.2,800.0,1031.3778,1031.4177,1030.3207,1031.4177,800.0
2024-06-14 12:55:00,1033.76,1033.76,1033.76,1033.76,100.0,1030.9789,1030.9789,1030.9789,1030.9789,100.0
2024-06-14 13:00:00,1034.74,1035.03,1034.01,1035.03,500.0,1031.9563,1032.2455,1031.2282,1032.2455,500.0
2024-06-14 13:05:00,1035.86,1035.86,1035.86,1035.86,100.0,1033.0733,1033.0733,1033.0733,1033.0733,100.0
2024-06-14 13:10:00,1036.35,1037.08,1036.35,1037.08,300.0,1033.5619,1034.29,1033.5619,1034.29,300.0
2024-06-14 13:15:00,1036.54,1036.87,1036.53,1036.87,400.0,1033.7514,1034.0805,1033.7415,1034.0805,400.0
2024-06-14 13:20:00,1036.87,1037.11,1036.87,1037.11,302.0,1034.0805,1034.3199,1034.0805,1034.3199,302.0
2024-06-14 13:25:00,1038.04,1038.04,1038.04,1038.04,100.0,1035.2474,1035.2474,1035.2474,1035.2474,100.0
2024-06-14 13:30:00,1036.94,1037.55,1036.61,1037.55,2088.0,1034.1504,1034.7587,1033.8212,1034.7587,2088.0
2024-06-14 13:35:00,1037.63,1037.64,1036.63,1036.63,245.0,1034.8385,1034.8485,1033.8412,1033.8412,245.0
2024-06-14 13:40:00,1036.65,1037.89,1036.65,1037.88,1206.0,1033.8611,1035.0978,1033.8611,1035.0878,1206.0
2024-06-14 13:45:00,1037.86,1038.0,1037.5,1037.5,1285.0,1035.0679,1035.2075,1034.7088,1034.7088,1285.0
2024-06-14 13:50:00,1037.74,1038.29,1037.73,1037.73,500.0,1034.9482,1035.4967,1034.9382,1034.9382,500.0
2024-06-14 13:55:00,1037.72,1037.72,1035.03,1035.09,2717.0,1034.9283,1034.9283,1032.2455,1032.3053,2717.0
2024-06-14 14:00:00,1034.14,1034.14,1031.88,1032.05,4341.0,1031.3579,1031.3579,1029.104,1029.2735,4341.0
2024-06-14 14:05:00,1032.05,1032.05,1032.05,1032.05,0.0,1029.2735,1029.2735,1029.2735,1029.2735,0.0
2024-06-14 14:10:00,1033.29,1034.99,1033.29,1033.48,774.0,1030.5102,1032.2056,1030.5102,1030.6997,774.0
2024-06-14 14:15:00,1033.37,1033.94,1031.48,1031.5,1808.0,1030.59,1031.1584,1028.705,1028.725,1808.0
2024-06-14 14:20:00,1032.97,1032.97,1032.97,1032.97,100.0,1030.191,1030.191,1030.191,1030.191,100.0
2024-06-14 14:25:00,1032.64,1035.02,1032.64,1034.3,475.0,1029.8619,1032.2355,1029.8619,1031.5175,475.0
2024-06-14 14:30:00,1034.14,1034.14,1033.39,1034.1,400.0,1031.3579,1031.3579,1030.6099,1031.318,400.0
2024-06-14 14:35:00,1034.18,1034.62,1033.54,1034.5,915.0,1031.3978,1031.8366,1030.7595,1031.7169,915.0
2024-06-14 14:40:00,1033.96,1034.34,1033.96,1034.01,712.0,1031.1784,1031.5573,1031.1784,1031.2282,712.0
2024-06-14 14:45:00,1034.56,1035.0,1034.39,1034.91,400.0,1031.7768,1032.2156,1031.6072,1032.1258,400.0
2024-06-14 14:50:00,1034.4,1034.4,1034.4,1034.4,100.0,1031.6172,1031.6172,1031.6172,1031.6172,100.0
2024-06-14 14:55:00,1035.01,1035.24,1034.4,1034.75,1540.0,1032.2255,1032.4549,1031.6172,1031.9662,1540.0
2024-06-14 15:00:00,1034.49,1034.56,1034.27,1034.56,301.0,1031.7069,1031.7768,1031.4875,1031.7768,301.0
2024-06-14 15:05:00,1034.87,1034.87,1034.86,1034.87,100.0,1032.0859,1032.0859,1032.076,1032.0859,100.0
2024-06-14 15:10:00,1035.88,1036.07,1035.87,1036.07,200.0,1033.0932,1033.2827,1033.0832,1033.2827,200.0
2024-06-14 15:15:00,1036.35,1036.55,1036.35,1036.55,300.0,1033.5619,1033.7614,1033.5619,1033.7614,300.0
2024-06-14 15:20:00,1036.39,1036.39,1035.49,1035.49,1523.0,1033.6018,1033.6018,1032.7043,1032.7043,1523.0
2024-06-14 15:25:00,1035.2,1035.51,1035.01,1035.51,800.0,1032.415,1032.7242,1032.2255,1032.7242,800.0
2024-06-14 15:30:00,1035.24,1036.38,1034.98,1035.77,1025.0,1032.4549,1033.5919,1032.1956,1032.9835,1025.0
2024-06-14 15:35:00,1035.84,1036.12,1035.84,1036.07,600.0,1033.0533,1033.3326,1033.0533,1033.2827,600.0
2024-06-14 15:40:00,1036.82,1037.11,1035.02,1035.7,3062.0,1034.0307,1034.3199,1032.2355,1032.9137,3062.0
2024-06-14 15:45:00,1035.05,1035.29,1034.5,1035.26,1100.0,1032.2654,1032.5048,1031.7169,1032.4749,1100.0
2024-06-14 15:50:00,1034.93,1036.17,1034.93,1036.04,3385.0,1032.1458,1033.3824,1032.1458,1033.2528,3385.0
2024-06-14 15:55:00,1036.04,1037.5,1035.48,1037.26,6901.0,1033.2528,1034.7088,1032.6943,1034.4695,6901.0
2024-06-17 09:30:00,1036.52,1037.61,1036.52,1037.61,8528.0,1033.7315,1034.8186,1033.7315,1034.8186,8528.0
2024-06-17 09:35:00,1038.22,1038.22,1034.56,1034.57,1797.0,1035.4269,1035.4269,1031.7768,1031.7867,1797.0
2024-06-17 09:40:00,1035.08,1037.52,1034.31,1034.51,4867.0,1032.2954,1034.7288,1031.5274,1031.7269,4867.0
2024-06-17 09:45:00,1032.78,1034.94,1032.0,1032.84,2316.0,1030.0015,1032.1557,1029.2236,1030.0614,2316.0
2024-06-17 09:50:00,1031.39,1032.44,1028.11,1028.11,1900.0,1028.6153,1029.6625,1025.3441,1025.3441,1900.0
2024-06-17 09:55:00,1028.54,1030.06,1026.01,1027.26,5195.0,1025.773,1027.2889,1023.2498,1024.4964,5195.0
2024-06-17 10:00:00,1029.52,1033.96,1029.52,1033.96,954.0,1026.7503,1031.1784,1026.7503,1031.1784,954.0
2024-06-17 10:05:00,1031.19,1036.38,1031.19,1036.38,1649.0,1028.4158,1033.5919,1028.4158,1033.5919,1649.0
2024-06-17 10:10:00,1036.21,1038.16,1035.63,1036.44,1928.0,1033.4223,1035.3671,1032.8439,1033.6517,1928.0
2024-06-17 10:15:00,1038.49,1038.49,1038.48,1038.49,128.0,1035.6962,1035.6962,1035.6862,1035.6962,128.0
2024-06-17 10:20:00,1037.83,1040.88,1037.83,1040.88,861.0,1035.038,1038.0798,1035.038,1038.0798,861.0
2024-06-17 10:25:00,1040.88,1040.88,1040.88,1040.88,0.0,1038.0798,1038.0798,1038.0798,1038.0798,0.0
2024-06-17 10:30:00,1040.42,1040.42,1038.52,1040.18,1905.0,1037.621,1037.621,1035.7261,1037.3816,1905.0
2024-06-17 10:35:00,1040.35,1040.35,1038.26,1038.61,3300.0,1037.5512,1037.5512,1035.4668,1035.8159,3300.0
2024-06-17 10:40:00,1039.45,1039.45,1039.45,1039.45,100.0,1036.6536,1036.6536,1036.6536,1036.6536,100.0
2024-06-17 10:45:00,1039.69,1041.42,1039.32,1041.24,2200.0,1036.893,1038.6183,1036.524,1038.4388,2200.0
2024-06-17 10:50:00,1041.25,1043.79,1041.24,1042.97,1838.0,1038.4488,1040.9819,1038.4388,1040.1641,1838.0
2024-06-17 10:55:00,1044.35,1044.35,1042.72,1042.72,1000.0,1041.5404,1041.5404,1039.9148,1039.9148,1000.0
2024-06-17 11:00:00,1043.59,1044.58,1043.59,1044.28,691.0,1040.7825,1041.7698,1040.7825,1041.4706,691.0
2024-06-17 11:05:00,1043.77,1044.77,1043.6,1044.0,2100.0,1040.962,1041.9593,1040.7924,1041.1914,2100.0
2024-06-17 11:10:00,1043.85,1044.44,1043.78,1044.44,425.0,1041.0418,1041.6302,1040.972,1041.6302,425.0
2024-06-17 11:15:00,1043.59,1043.59,1042.89,1042.89,400.0,1040.7825,1040.7825,1040.0843,1040.0843,400.0
2024-06-17 11:20:00,1042.89,1042.89,1042.89,1042.89,0.0,1040.0843,1040.0843,1040.0843,1040.0843,0.0
2024-06-17 11:25:00,1043.59,1043.59,1042.57,1043.26,864.0,1040.7825,1040.7825,1039.7652,1040.4534,864.0
2024-06-17 11:30:00,1043.7,1043.7,1042.55,1043.32,780.0,1040.8922,1040.8922,1039.7453,1040.5132,780.0
2024-06-17 11:35:00,1042.36,1042.74,1042.36,1042.74,400.0,1039.5558,1039.9348,1039.5558,1039.9348,400.0
2024-06-17 11:40:00,1042.36,1043.36,1042.11,1043.36,700.0,1039.5558,1040.5531,1039.3064,1040.5531,700.0
2024-06-17 11:45:00,1041.64,1042.74,1041.64,1042.74,200.0,1038.8377,1039.9348,1038.8377,1039.9348,200.0
2024-06-17 11:50:00,1042.46,1042.46,1041.63,1042.32,300.0,1039.6555,1039.6555,1038.8277,1039.5159,300.0
2024-06-17 11:55:00,1043.1,1043.29,1043.1,1043.29,300.0,1040.2938,1040.4833,1040.2938,1040.4833,300.0
2024-06-17 12:00:00,1042.41,1042.41,1042.17,1042.17,500.0,1039.6056,1039.6056,1039.3663,1039.3663,500.0
2024-06-17 12:05:00,1042.61,1042.75,1041.94,1042.58,800.0,1039.8051,1039.9447,1039.1369,1039.7752,800.0
2024-06-17 12:10:00,1043.38,1043.57,1043.38,1043.47,450.0,1040.573,1040.7625,1040.573,1040.6628,450.0
2024-06-17 12:15:00,1043.47,1043.47,1043.47,1043.47,0.0,1040.6628,1040.6628,1040.6628,1040.6628,0.0
2024-06-17 12:20:00,1043.58,1043.58,1042.81,1042.99,884.0,1040.7725,1040.7725,1040.0046,1040.1841,884.0
2024-06-17 12:25:00,1043.61,1044.0,1043.55,1043.57,1098.0,1040.8024,1041.1914,1040.7426,1040.7625,1098.0
2024-06-17 12:30:00,1043.48,1043.48,1043.47,1043.47,470.0,1040.6728,1040.6728,1040.6628,1040.6628,470.0
2024-06-17 12:35:00,1043.37,1044.67,1043.37,1044.67,668.0,1040.5631,1041.8596,1040.5631,1041.8596,668.0
2024-06-17 12:40:00,1043.95,1044.42,1043.32,1043.32,1007.0,1041.1415,1041.6102,1040.5132,1040.5132,1007.0
2024-06-17 12:45:00,1043.68,1043.68,1043.67,1043.68,100.0,1040.8722,1040.8722,1040.8622,1040.8722,100.0
2024-06-17 12:50:00,1044.49,1044.49,1044.16,1044.16,512.0,1041.68,1041.68,1041.3509,1041.3509,512.0
2024-06-17 12:55:00,1043.64,1043.64,1043.64,1043.64,200.0,1040.8323,1040.8323,1040.8323,1040.8323,200.0
2024-06-17 13:00:00,1044.0,1044.0,1043.54,1043.74,420.0,1041.1914,1041.1914,1040.7326,1040.9321,420.0
2024-06-17 13:05:00,1043.74,1043.74,1043.74,1043.74,0.0,1040.9321,1040.9321,1040.9321,1040.9321,0.0
2024-06-17 13:10:00,1043.73,1043.73,1043.72,1043.73,100.0,1040.9221,1040.9221,1040.9121,1040.9221,100.0
2024-06-17 13:15:00,1044.29,1045.0,1044.29,1045.0,750.0,1041.4806,1042.1887,1041.4806,1042.1887,750.0
2024-06-17 13:20:00,1044.26,1044.26,1044.26,1044.26,258.0,1041.4507,1041.4507,1041.4507,1041.4507,258.0
2024-06-17 13:25:00,1044.68,1044.68,1044.68,1044.68,200.0,1041.8695,1041.8695,1041.8695,1041.8695,200.0
2024-06-17 13:30:00,1045.9,1047.33,1045.9,1047.33,750.0,1043.0862,1044.5124,1043.0862,1044.5124,750.0
2024-06-17 13:35:00,1047.32,1047.32,1047.16,1047.16,801.0,1044.5024,1044.5024,1044.3429,1044.3429,801.0
2024-06-17 13:40:00,1048.63,1048.72,1048.16,1048.24,800.0,1045.8089,1045.8987,1045.3402,1045.42,800.0
2024-06-17 13:45:00,1048.67,1048.67,1048.67,1048.67,200.0,1045.8488,1045.8488,1045.8488,1045.8488,200.0
2024-06-17 13:50:00,1047.42,1047.81,1047.0,1047.81,421.0,1044.6022,1044.9911,1044.1833,1044.9911,421.0
2024-06-17 13:55:00,1047.61,1048.14,1047.6,1048.14,400.0,1044.7916,1045.3202,1044.7817,1045.3202,400.0
2024-06-17 14:00:00,1048.37,1049.0,1048.37,1049.0,3861.0,1045.5496,1046.1779,1045.5496,1046.1779,3861.0
2024-06-17 14:05:00,1048.97,1049.5,1048.83,1049.25,1586.0,1046.148,1046.6766,1046.0084,1046.4272,1586.0
2024-06-17 14:10:00,1048.18,1048.85,1047.7,1048.85,430.0,1045.3601,1046.0283,1044.8814,1046.0283,430.0
2024-06-17 14:15:00,1047.32,1047.79,1046.87,1047.79,1484.0,1044.5024,1044.9712,1044.0536,1044.9712,1484.0
2024-06-17 14:20:00,1047.55,1047.56,1046.97,1047.01,500.0,1044.7318,1044.7418,1044.1534,1044.1933,500.0
2024-06-17 14:25:00,1047.21,1047.45,1046.77,1047.44,930.0,1044.3927,1044.6321,1043.9539,1044.6221,930.0
2024-06-17 14:30:00,1046.59,1047.71,1045.69,1045.69,1159.0,1043.7744,1044.8914,1042.8768,1042.8768,1159.0
2024-06-17 14:35:00,1045.9,1045.91,1044.99,1045.21,1100.0,1043.0862,1043.0962,1042.1787,1042.3981,1100.0
2024-06-17 14:40:00,1045.63,1045.78,1044.47,1044.47,1100.0,1042.817,1042.9666,1041.6601,1041.6601,1100.0
2024-06-17 14:45:00,1044.13,1045.0,1043.94,1045.0,1230.0,1041.321,1042.1887,1041.1315,1042.1887,1230.0
2024-06-17 14:50:00,1045.03,1045.03,1042.85,1042.85,1672.0,1042.2186,1042.2186,1040.0445,1040.0445,1672.0
2024-06-17 14:55:00,1043.4,1043.4,1043.37,1043.38,253.0,1040.593,1040.593,1040.5631,1040.573,253.0
2024-06-17 15:00:00,1043.34,1043.47,1042.84,1043.47,500.0,1040.5331,1040.6628,1040.0345,1040.6628,500.0
2024-06-17 15:05:00,1043.58,1044.47,1043.58,1044.47,400.0,1040.7725,1041.6601,1040.7725,1041.6601,400.0
2024-06-17 15:10:00,1044.72,1045.58,1043.87,1044.5,751.0,1041.9094,1042.7671,1041.0617,1041.69,751.0
2024-06-17 15:15:00,1044.43,1047.0,1044.21,1046.62,2717.0,1041.6202,1044.1833,1041.4008,1043.8043,2717.0
2024-06-17 15:20:00,1046.68,1046.7,1045.91,1046.68,1225.0,1043.8642,1043.8841,1043.0962,1043.8642,1225.0
2024-06-17 15:25:00,1046.83,1047.56,1046.12,1047.12,2619.0,1044.0137,1044.7418,1043.3057,1044.303,2619.0
2024-06-17 15:30:00,1047.11,1047.59,1046.62,1046.62,2402.0,1044.293,1044.7717,1043.8043,1043.8043,2402.0
2024-06-17 15:35:00,1047.06,1047.56,1045.71,1045.79,1863.0,1044.2431,1044.7418,1042.8968,1042.9765,1863.0
2024-06-17 15:40:00,1045.77,1047.31,1045.68,1046.02,3510.0,1042.9566,1044.4925,1042.8668,1043.2059,3510.0
2024-06-17 15:45:00,1045.76,1046.22,1043.62,1043.62,4600.0,1042.9466,1043.4054,1040.8124,1040.8124,4600.0
2024-06-17 15:50:00,1043.56,1044.92,1042.73,1044.91,4902.0,1040.7525,1042.1089,1039.9248,1042.0989,4902.0
2024-06-17 15:55:00,1043.62,1046.99,1043.55,1046.49,11175.0,1040.8124,1044.1733,1040.7426,1043.6747,11175.0
2024-06-18 09:30:00,1046.5,1046.98,1045.62,1045.62,7120.0,1043.6846,1044.1633,1042.807,1042.807,7120.0
2024-06-18 09:35:00,1044.29,1047.11,1044.29,1046.79,1526.0,1041.4806,1044.293,1041.4806,1043.9739,1526.0
2024-06-18 09:40:00,1047.35,1047.35,1046.1,1046.1,1068.0,1044.5323,1044.5323,1043.2857,1043.2857,1068.0
2024-06-18 09:45:00,1046.13,1047.33,1046.13,1047.33,1292.0,1043.3156,1044.5124,1043.3156,1044.5124,1292.0
2024-06-18 09:50:00,1047.45,1047.45,1046.1,1046.1,2030.0,1044.6321,1044.6321,1043.2857,1043.2857,2030.0
2024-06-18 09:55:00,1045.86,1046.46,1044.8,1044.8,1210.0,1043.0464,1043.6447,1041.9892,1041.9892,1210.0
2024-06-18 10:00:00,1044.21,1047.35,1044.21,1047.35,2313.0,1041.4008,1044.5323,1041.4008,1044.5323,2313.0
2024-06-18 10:05:00,1047.03,1047.03,1045.63,1046.15,1100.0,1044.2132,1044.2132,1042.817,1043.3356,1100.0
2024-06-18 10:10:00,1046.02,1046.02,1045.31,1045.89,726.0,1043.2059,1043.2059,1042.4978,1043.0763,726.0
2024-06-18 10:15:00,1046.75,1052.34,1046.75,1050.04,19816.0,1043.934,1049.5089,1043.934,1047.2151,19816.0
2024-06-18 10:20:00,1050.48,1051.47,1049.84,1049.84,2289.0,1047.6539,1048.6413,1047.0156,1047.0156,2289.0
2024-06-18 10:25:00,1052.24,1052.24,1051.37,1051.37,800.0,1049.4092,1049.4092,1048.5415,1048.5415,800.0
2024-06-18 10:30:00,1051.31,1051.55,1049.9,1049.91,923.0,1048.4817,1048.721,1047.0755,1047.0855,923.0
2024-06-18 10:35:00,1050.38,1050.78,1049.12,1050.78,1050.0,1047.5542,1047.9531,1046.2976,1047.9531,1050.0
2024-06-18 10:40:00,1050.52,1051.22,1049.05,1049.05,760.0,1047.6938,1048.3919,1046.2278,1046.2278,760.0
2024-06-18 10:45:00,1050.41,1050.41,1050.41,1050.41,100.0,1047.5841,1047.5841,1047.5841,1047.5841,100.0
2024-06-18 10:50:00,1048.09,1049.62,1047.82,1048.48,1700.0,1045.2704,1046.7962,1045.0011,1045.6593,1700.0
2024-06-18 10:55:00,1050.47,1050.47,1049.3,1049.48,996.0,1047.644,1047.644,1046.4771,1046.6566,996.0
2024-06-18 11:00:00,1048.8,1049.86,1048.8,1049.86,700.0,1045.9784,1047.0356,1045.9784,1047.0356,700.0
2024-06-18 11:05:00,1049.33,1049.33,1048.28,1048.28,300.0,1046.507,1046.507,1045.4598,1045.4598,300.0
2024-06-18 11:10:00,1048.84,1049.43,1048.84,1049.43,500.0,1046.0183,1046.6068,1046.0183,1046.6068,500.0
2024-06-18 11:15:00,1048.79,1048.79,1048.79,1048.79,100.0,1045.9685,1045.9685,1045.9685,1045.9685,100.0
2024-06-18 11:20:00,1048.41,1048.41,1048.12,1048.12,300.0,1045.5895,1045.5895,1045.3003,1045.3003,300.0
2024-06-18 11:25:00,1049.52,1049.52,1048.79,1048.8,1011.0,1046.6965,1046.6965,1045.9685,1045.9784,1011.0
2024-06-18 11:30:00,1048.81,1048.81,1048.21,1048.25,405.0,1045.9884,1045.9884,1045.39,1045.4299,405.0
2024-06-18 11:35:00,1048.25,1048.25,1048.18,1048.22,509.0,1045.4299,1045.4299,1045.3601,1045.4,509.0
2024-06-18 11:40:00,1048.62,1049.0,1048.19,1048.57,1035.0,1045.7989,1046.1779,1045.3701,1045.7491,1035.0
2024-06-18 11:45:00,1049.22,1049.22,1049.22,1049.22,100.0,1046.3973,1046.3973,1046.3973,1046.3973,100.0
2024-06-18 11:50:00,1049.22,1049.22,1049.22,1049.22,0.0,1046.3973,1046.3973,1046.3973,1046.3973,0.0
2024-06-18 11:55:00,1049.25,1049.25,1049.04,1049.17,1633.0,1046.4272,1046.4272,1046.2178,1046.3475,1633.0
2024-06-18 12:00:00,1049.0,1049.0,1048.65,1048.65,246.0,1046.1779,1046.1779,1045.8289,1045.8289,246.0
2024-06-18 12:05:00,1048.62,1048.62,1047.39,1047.39,881.0,1045.7989,1045.7989,1044.5722,1044.5722,881.0
2024-06-18 12:10:00,1047.06,1047.06,1047.06,1047.06,100.0,1044.2431,1044.2431,1044.2431,1044.2431,100.0
2024-06-18 12:15:00,1046.17,1046.43,1045.85,1046.25,1242.0,1043.3555,1043.6148,1043.0364,1043.4353,1242.0
2024-06-18 12:20:00,1046.67,1046.68,1046.57,1046.6,550.0,1043.8542,1043.8642,1043.7544,1043.7844,550.0
2024-06-18 12:25:00,1045.97,1046.65,1045.97,1046.05,500.0,1043.1561,1043.8342,1043.1561,1043.2358,500.0
2024-06-18 12:30:00,1045.97,1045.97,1044.71,1044.71,743.0,1043.1561,1043.1561,1041.8995,1041.8995,743.0
2024-06-18 12:35:00,1045.01,1045.01,1044.98,1044.98,890.0,1042.1986,1042.1986,1042.1687,1042.1687,890.0
2024-06-18 12:40:00,1045.09,1046.11,1045.07,1046.11,1510.0,1042.2784,1043.2957,1042.2585,1043.2957,1510.0
2024-06-18 12:45:00,1045.93,1046.02,1045.93,1046.02,1400.0,1043.1162,1043.2059,1043.1162,1043.2059,1400.0
2024-06-18 12:50:00,1046.05,1047.0,1046.05,1046.62,1700.0,1043.2358,1044.1833,1043.2358,1043.8043,1700.0
2024-06-18 12:55:00,1046.62,1046.66,1046.62,1046.66,300.0,1043.8043,1043.8442,1043.8043,1043.8442,300.0
2024-06-18 13:00:00,1047.12,1047.2,1046.58,1047.2,543.0,1044.303,1044.3828,1043.7644,1044.3828,543.0
2024-06-18 13:05:00,1047.29,1047.87,1047.29,1047.87,200.0,1044.4725,1045.0509,1044.4725,1045.0509,200.0
2024-06-18 13:10:00,1047.37,1047.74,1047.29,1047.53,1200.0,1044.5523,1044.9213,1044.4725,1044.7119,1200.0
2024-06-18 13:15:00,1047.32,1047.58,1046.13,1046.61,1444.0,1044.5024,1044.7617,1043.3156,1043.7943,1444.0
2024-06-18 13:20:00,1046.47,1046.47,1046.46,1046.47,100.0,1043.6547,1043.6547,1043.6447,1043.6547,100.0
2024-06-18 13:25:00,1046.38,1046.72,1045.9,1046.6,2646.0,1043.565,1043.904,1043.0862,1043.7844,2646.0
2024-06-18 13:30:00,1046.64,1046.64,1045.34,1045.85,2536.0,1043.8243,1043.8243,1042.5278,1043.0364,2536.0
2024-06-18 13:35:00,1045.96,1047.18,1045.87,1047.18,1161.0,1043.1461,1044.3628,1043.0563,1044.3628,1161.0
2024-06-18 13:40:00,1047.26,1047.26,1045.28,1045.96,2796.0,1044.4426,1044.4426,1042.4679,1043.1461,2796.0
2024-06-18 13:45:00,1045.78,1046.79,1045.78,1046.79,821.0,1042.9666,1043.9739,1042.9666,1043.9739,821.0
2024-06-18 13:50:00,1047.06,1047.06,1046.34,1046.34,515.0,1044.2431,1044.2431,1043.5251,1043.5251,515.0
2024-06-18 13:55:00,1046.0,1046.6,1046.0,1046.6,530.0,1043.186,1043.7844,1043.186,1043.7844,530.0
2024-06-18 14:00:00,1046.61,1046.64,1045.52,1045.9,2096.0,1043.7943,1043.8243,1042.7073,1043.0862,2096.0
2024-06-18 14:05:00,1045.49,1045.51,1044.38,1044.38,3400.0,1042.6774,1042.6973,1041.5703,1041.5703,3400.0
2024-06-18 14:10:00,1044.87,1045.04,1044.34,1044.34,900.0,1042.059,1042.2286,1041.5304,1041.5304,900.0
2024-06-18 14:15:00,1043.59,1044.36,1043.55,1043.55,551.0,1040.7825,1041.5504,1040.7426,1040.7426,551.0
2024-06-18 14:20:00,1043.59,1043.59,1042.92,1042.92,700.0,1040.7825,1040.7825,1040.1143,1040.1143,700.0
2024-06-18 14:25:00,1042.92,1042.92,1042.92,1042.92,0.0,1040.1143,1040.1143,1040.1143,1040.1143,0.0
2024-06-18 14:30:00,1042.39,1042.39,1041.81,1041.81,1100.0,1039.5857,1039.5857,1039.0073,1039.0073,1100.0
2024-06-18 14:35:00,1041.39,1041.85,1041.39,1041.61,728.0,1038.5884,1039.0471,1038.5884,1038.8078,728.0
2024-06-18 14:40:00,1042.0,1042.01,1041.98,1042.01,500.0,1039.1967,1039.2067,1039.1768,1039.2067,500.0
2024-06-18 14:45:00,1042.05,1042.05,1041.08,1041.08,1000.0,1039.2466,1039.2466,1038.2792,1038.2792,1000.0
2024-06-18 14:50:00,1040.98,1041.13,1040.56,1041.13,926.0,1038.1795,1038.3291,1037.7606,1038.3291,926.0
2024-06-18 14:55:00,1041.15,1041.16,1039.46,1039.47,2602.0,1038.349,1038.359,1036.6636,1036.6735,2602.0
2024-06-18 15:00:00,1039.15,1039.49,1037.68,1037.68,1000.0,1036.3544,1036.6935,1034.8884,1034.8884,1000.0
2024-06-18 15:05:00,1037.38,1037.39,1036.48,1036.48,900.0,1034.5892,1034.5991,1033.6916,1033.6916,900.0
2024-06-18 15:10:00,1036.08,1037.94,1036.0,1037.8,1900.0,1033.2927,1035.1477,1033.2129,1035.008,1900.0
2024-06-18 15:15:00,1037.72,1037.72,1036.8,1036.8,1875.0,1034.9283,1034.9283,1034.0107,1034.0107,1875.0
2024-06-18 15:20:00,1036.88,1036.89,1036.16,1036.16,1316.0,1034.0905,1034.1005,1033.3725,1033.3725,1316.0
2024-06-18 15:25:00,1036.15,1037.01,1036.15,1036.62,1811.0,1033.3625,1034.2202,1033.3625,1033.8312,1811.0
2024-06-18 15:30:00,1036.86,1039.4,1036.86,1039.39,5525.0,1034.0706,1036.6037,1034.0706,1036.5938,5525.0
2024-06-18 15:35:00,1039.31,1039.79,1039.0,1039.18,1593.0,1036.514,1036.9927,1036.2048,1036.3843,1593.0
2024-06-18 15:40:00,1039.11,1039.36,1038.51,1038.68,1573.0,1036.3145,1036.5638,1035.7161,1035.8857,1573.0
2024-06-18 15:45:00,1038.41,1039.85,1038.13,1039.14,3031.0,1035.6164,1037.0525,1035.3372,1036.3444,3031.0
2024-06-18 15:50:00,1038.8,1038.8,1037.04,1037.05,3544.0,1036.0054,1036.0054,1034.2501,1034.2601,3544.0
2024-06-18 15:55:00,1037.56,1039.3,1037.32,1038.86,9289.0,1034.7687,1036.504,1034.5293,1036.0652,9289.0
2024-06-20 09:30:00,1038.44,1039.58,1035.96,1037.07,6740.0,1035.6463,1036.7833,1033.173,1034.28,6740.0
2024-06-20 09:35:00,1040.17,1040.18,1036.42,1038.05,830.0,1037.3717,1037.3816,1033.6318,1035.2574,830.0
2024-06-20 09:40:00,1037.26,1040.53,1037.08,1038.77,3468.0,1034.4695,1037.7307,1034.29,1035.9754,3468.0
2024-06-20 09:45:00,1038.46,1038.54,1037.08,1037.08,600.0,1035.6663,1035.746,1034.29,1034.29,600.0
2024-06-20 09:50:00,1038.06,1038.06,1034.63,1034.63,1100.0,1035.2673,1035.2673,1031.8466,1031.8466,1100.0
2024-06-20 09:55:00,1034.85,1034.85,1034.81,1034.82,391.0,1032.066,1032.066,1032.0261,1032.0361,391.0
2024-06-20 10:00:00,1034.37,1034.94,1033.72,1034.05,1215.0,1031.5873,1032.1557,1030.939,1031.2681,1215.0
2024-06-20 10:05:00,1033.12,1034.02,1032.0,1032.28,1800.0,1030.3406,1031.2382,1029.2236,1029.5029,1800.0
2024-06-20 10:10:00,1031.95,1032.04,1031.53,1032.03,757.0,1029.1738,1029.2635,1028.7549,1029.2536,757.0
2024-06-20 10:15:00,1030.35,1031.59,1029.75,1030.82,3032.0,1027.5781,1028.8147,1026.9797,1028.0468,3032.0
2024-06-20 10:20:00,1030.07,1030.64,1028.21,1028.21,1789.0,1027.2988,1027.8673,1025.4438,1025.4438,1789.0
2024-06-20 10:25:00,1028.74,1030.71,1028.74,1029.32,1100.0,1025.9724,1027.9371,1025.9724,1026.5509,1100.0
2024-06-20 10:30:00,1030.24,1030.91,1029.06,1030.69,2841.0,1027.4684,1028.1366,1026.2916,1027.9172,2841.0
2024-06-20 10:35:00,1030.68,1030.68,1028.61,1028.61,1322.0,1027.9072,1027.9072,1025.8428,1025.8428,1322.0
2024-06-20 10:40:00,1028.61,1030.58,1028.51,1029.21,1983.0,1025.8428,1027.8075,1025.743,1026.4412,1983.0
2024-06-20 10:45:00,1029.16,1030.43,1028.0,1030.43,4550.0,1026.3913,1027.6579,1025.2344,1027.6579,4550.0
2024-06-20 10:50:00,1030.27,1030.44,1028.89,1029.47,1719.0,1027.4983,1027.6678,1026.122,1026.7005,1719.0
2024-06-20 10:55:00,1028.54,1029.13,1028.0,1028.79,3203.0,1025.773,1026.3614,1025.2344,1026.0223,3203.0
2024-06-20 11:00:00,1029.29,1031.52,1028.23,1031.52,3720.0,1026.5209,1028.7449,1025.4638,1028.7449,3720.0
2024-06-20 11:05:00,1030.78,1032.8,1030.72,1030.82,2839.0,1028.0069,1030.0215,1027.9471,1028.0468,2839.0
2024-06-20 11:10:00,1030.68,1031.45,1030.34,1030.85,2985.0,1027.9072,1028.6751,1027.5681,1028.0767,2985.0
2024-06-20 11:15:00,1031.19,1033.67,1030.63,1031.8,2657.0,1028.4158,1030.8892,1027.8573,1029.0242,2657.0
2024-06-20 11:20:00,1031.52,1032.71,1031.47,1032.71,2242.0,1028.7449,1029.9317,1028.6951,1029.9317,2242.0
2024-06-20 11:25:00,1033.88,1033.99,1032.97,1033.99,2300.0,1031.0986,1031.2083,1030.191,1031.2083,2300.0
2024-06-20 11:30:00,1033.29,1036.03,1033.29,1034.69,2110.0,1030.5102,1033.2428,1030.5102,1031.9064,2110.0
2024-06-20 11:35:00,1034.92,1035.56,1034.75,1034.87,2177.0,1032.1358,1032.7741,1031.9662,1032.0859,2177.0
2024-06-20 11:40:00,1036.09,1040.53,1034.84,1040.53,4037.0,1033.3026,1037.7307,1032.056,1037.7307,4037.0
2024-06-20 11:45:00,1041.34,1041.34,1038.77,1039.42,2441.0,1038.5385,1038.5385,1035.9754,1036.6237,2441.0
2024-06-20 11:50:00,1039.41,1039.74,1038.55,1038.55,3254.0,1036.6137,1036.9428,1035.756,1035.756,3254.0
2024-06-20 11:55:00,1038.56,1039.8,1038.55,1039.25,1457.0,1035.766,1037.0027,1035.756,1036.4541,1457.0
2024-06-20 12:00:00,1038.55,1038.85,1036.26,1037.41,2675.0,1035.756,1036.0552,1033.4722,1034.6191,2675.0
2024-06-20 12:05:00,1038.23,1039.33,1036.35,1039.29,2499.0,1035.4369,1036.5339,1033.5619,1036.494,2499.0
2024-06-20 12:10:00,1038.62,1041.08,1038.09,1040.01,3235.0,1035.8258,1038.2792,1035.2973,1037.2121,3235.0
2024-06-20 12:15:00,1039.08,1040.95,1038.64,1039.14,3992.0,1036.2846,1038.1496,1035.8458,1036.3444,3992.0
2024-06-20 12:20:00,1039.13,1039.13,1037.02,1037.23,2225.0,1036.3345,1036.3345,1034.2301,1034.4396,2225.0
2024-06-20 12:25:00,1037.45,1039.87,1037.07,1037.21,3450.0,1034.659,1037.0725,1034.28,1034.4196,3450.0
2024-06-20 12:30:00,1038.18,1038.95,1037.03,1037.4,3090.0,1035.387,1036.1549,1034.2401,1034.6091,3090.0
2024-06-20 12:35:00,1039.88,1040.3,1037.67,1039.25,750.0,1037.0824,1037.5013,1034.8784,1036.4541,750.0
2024-06-20 12:40:00,1039.44,1041.9,1039.22,1041.9,1566.0,1036.6436,1039.097,1036.4242,1039.097,1566.0
2024-06-20 12:45:00,1041.77,1042.09,1039.89,1040.15,2607.0,1038.9674,1039.2865,1037.0924,1037.3517,2607.0
2024-06-20 12:50:00,1040.14,1040.53,1038.22,1038.22,2968.0,1037.3417,1037.7307,1035.4269,1035.4269,2968.0
2024-06-20 12:55:00,1037.24,1040.0,1037.17,1040.0,1000.0,1034.4495,1037.2021,1034.3797,1037.2021,1000.0
2024-06-20 13:00:00,1038.72,1038.74,1037.05,1038.74,3135.0,1035.9256,1035.9455,1034.2601,1035.9455,3135.0
2024-06-20 13:05:00,1040.05,1040.05,1039.11,1039.84,1676.0,1037.252,1037.252,1036.3145,1037.0426,1676.0
2024-06-20 13:10:00,1039.84,1040.7,1039.84,1040.61,913.0,1037.0426,1037.9002,1037.0426,1037.8105,913.0
2024-06-20 13:15:00,1041.44,1041.99,1041.31,1041.95,1324.0,1038.6382,1039.1868,1038.5086,1039.1469,1324.0
2024-06-20 13:20:00,1041.93,1042.13,1040.6,1040.74,1810.0,1039.1269,1039.3264,1037.8005,1037.9401,1810.0
2024-06-20 13:25:00,1040.66,1041.55,1039.64,1041.49,2100.0,1037.8603,1038.748,1036.8431,1038.6881,2100.0
2024-06-20 13:30:00,1041.42,1043.34,1041.03,1041.1,1413.0,1038.6183,1040.5331,1038.2294,1038.2992,1413.0
2024-06-20 13:35:00,1042.56,1043.13,1040.49,1040.49,2099.0,1039.7552,1040.3237,1037.6908,1037.6908,2099.0
2024-06-20 13:40:00,1041.67,1043.17,1041.14,1043.11,2254.0,1038.8676,1040.3636,1038.3391,1040.3038,2254.0
2024-06-20 13:45:00,1043.17,1044.08,1040.72,1042.86,2125.0,1040.3636,1041.2711,1037.9202,1040.0544,2125.0
2024-06-20 13:50:00,1042.37,1043.8,1041.8,1043.73,3512.0,1039.5657,1040.9919,1038.9973,1040.9221,3512.0
2024-06-20 13:55:00,1043.72,1044.77,1043.06,1044.08,3215.0,1040.9121,1041.9593,1040.2539,1041.2711,3215.0
2024-06-20 14:00:00,1044.67,1044.86,1043.4,1043.4,2392.0,1041.8596,1042.049,1040.593,1040.593,2392.0
2024-06-20 14:05:00,1043.59,1043.97,1042.69,1043.25,2623.0,1040.7825,1041.1614,1039.8849,1040.4434,2623.0
2024-06-20 14:10:00,1043.38,1044.84,1042.72,1043.38,1852.0,1040.573,1042.0291,1039.9148,1040.573,1852.0
2024-06-20 14:15:00,1043.54,1043.78,1042.89,1043.36,1621.0,1040.7326,1040.972,1040.0843,1040.5531,1621.0
2024-06-20 14:20:00,1043.24,1043.33,1042.0,1042.07,1915.0,1040.4334,1040.5232,1039.1967,1039.2666,1915.0
2024-06-20 14:25:00,1042.85,1042.85,1041.1,1042.18,1224.0,1040.0445,1040.0445,1038.2992,1039.3763,1224.0
2024-06-20 14:30:00,1042.25,1042.36,1041.48,1042.36,2922.0,1039.4461,1039.5558,1038.6781,1039.5558,2922.0
2024-06-20 14:35:00,1041.41,1042.05,1040.92,1040.92,1800.0,1038.6083,1039.2466,1038.1196,1038.1196,1800.0
2024-06-20 14:40:00,1040.93,1042.03,1040.79,1041.96,2633.0,1038.1296,1039.2267,1037.99,1039.1568,2633.0
2024-06-20 14:45:00,1042.8,1042.8,1040.73,1040.76,2629.0,1039.9946,1039.9946,1037.9302,1037.9601,2629.0
2024-06-20 14:50:00,1040.77,1041.04,1039.5,1039.54,3113.0,1037.9701,1038.2393,1036.7035,1036.7434,3113.0
2024-06-20 14:55:00,1040.15,1041.45,1040.15,1040.65,1100.0,1037.3517,1038.6482,1037.3517,1037.8504,1100.0
2024-06-20 15:00:00,1040.24,1040.24,1038.29,1038.39,1051.0,1037.4415,1037.4415,1035.4967,1035.5965,1051.0
2024-06-20 15:05:00,1038.17,1039.02,1036.04,1038.93,3417.0,1035.377,1036.2248,1033.2528,1036.135,3417.0
2024-06-20 15:10:00,1038.9,1040.76,1037.59,1040.76,1967.0,1036.1051,1037.9601,1034.7986,1037.9601,1967.0
2024-06-20 15:15:00,1040.69,1041.29,1039.47,1041.1,1600.0,1037.8903,1038.4887,1036.6735,1038.2992,1600.0
2024-06-20 15:20:00,1040.0,1040.0,1039.03,1039.91,2728.0,1037.2021,1037.2021,1036.2347,1037.1124,2728.0
2024-06-20 15:25:00,1040.13,1043.29,1040.09,1043.29,1971.0,1037.3318,1040.4833,1037.2919,1040.4833,1971.0
2024-06-20 15:30:00,1043.31,1043.37,1042.14,1043.37,1600.0,1040.5032,1040.5631,1039.3364,1040.5631,1600.0
2024-06-20 15:35:00,1044.18,1044.89,1042.73,1043.17,2694.0,1041.3709,1042.079,1039.9248,1040.3636,2694.0
2024-06-20 15:40:00,1043.32,1044.68,1042.96,1044.13,2050.0,1040.5132,1041.8695,1040.1542,1041.321,2050.0
2024-06-20 15:45:00,1043.99,1044.31,1042.35,1042.35,1190.0,1041.1814,1041.5005,1039.5458,1039.5458,1190.0
2024-06-20 15:50:00,1042.48,1045.84,1042.48,1045.61,3752.0,1039.6755,1043.0264,1039.6755,1042.797,3752.0
2024-06-20 15:55:00,1046.16,1046.29,1044.28,1044.91,10006.0,1043.3456,1043.4752,1041.4706,1042.0989,10006.0
2024-06-21 09:30:00,1050.78,1050.98,1045.0,1050.4,156999.0,1047.9531,1048.1526,1042.1887,1047.5741,156999.0
2024-06-21 09:35:00,1050.21,1051.47,1046.84,1048.02,1649.0,1047.3847,1048.6413,1044.0237,1045.2005,1649.0
2024-06-21 09:40:00,1051.01,1051.02,1047.69,1049.42,1186.0,1048.1825,1048.1925,1044.8714,1046.5968,1186.0
2024-06-21 09:45:00,1048.28,1050.96,1048.28,1049.71,1138.0,1045.4598,1048.1326,1045.4598,1046.886,1138.0
2024-06-21 09:50:00,1050.01,1050.01,1045.0,1045.06,1976.0,1047.1852,1047.1852,1042.1887,1042.2485,1976.0
2024-06-21 09:55:00,1047.52,1047.52,1047.52,1047.52,100.0,1044.7019,1044.7019,1044.7019,1044.7019,100.0
2024-06-21 10:00:00,1046.55,1048.17,1046.54,1046.95,805.0,1043.7345,1045.3501,1043.7245,1044.1334,805.0
2024-06-21 10:05:00,1049.6,1051.3,1047.75,1051.2,3261.0,1046.7763,1048.4717,1044.9313,1048.372,3261.0
2024-06-21 10:10:00,1051.43,1052.0,1050.11,1051.98,1518.0,1048.6014,1049.1698,1047.2849,1049.1499,1518.0
2024-06-21 10:15:00,1052.04,1052.8,1048.5,1048.5,1225.0,1049.2097,1049.9677,1045.6793,1045.6793,1225.0
2024-06-21 10:20:00,1050.37,1051.83,1050.37,1051.83,200.0,1047.5442,1049.0003,1047.5442,1049.0003,200.0
2024-06-21 10:25:00,1050.93,1050.93,1050.93,1050.93,200.0,1048.1027,1048.1027,1048.1027,1048.1027,200.0
2024-06-21 10:30:00,1051.3,1051.81,1050.61,1051.81,642.0,1048.4717,1048.9804,1047.7836,1048.9804,642.0
2024-06-21 10:35:00,1050.72,1052.65,1050.72,1052.13,1388.0,1047.8933,1049.8181,1047.8933,1049.2995,1388.0
2024-06-21 10:40:00,1052.27,1052.28,1049.62,1050.1,2351.0,1049.4391,1049.4491,1046.7962,1047.275,2351.0
2024-06-21 10:45:00,1050.98,1051.51,1050.34,1051.23,1199.0,1048.1526,1048.6812,1047.5143,1048.4019,1199.0
2024-06-21 10:50:00,1050.56,1051.96,1050.56,1051.96,1294.0,1047.7337,1049.1299,1047.7337,1049.1299,1294.0
2024-06-21 10:55:00,1052.05,1052.05,1048.49,1050.57,2880.0,1049.2197,1049.2197,1045.6693,1047.7437,2880.0
2024-06-21 11:00:00,1049.59,1049.68,1047.01,1048.21,1791.0,1046.7663,1046.8561,1044.1933,1045.39,1791.0
2024-06-21 11:05:00,1046.76,1046.76,1046.3,1046.34,500.0,1043.9439,1043.9439,1043.4852,1043.5251,500.0
2024-06-21 11:10:00,1046.15,1046.15,1041.39,1041.62,6666.0,1043.3356,1043.3356,1038.5884,1038.8178,6666.0
2024-06-21 11:15:00,1041.53,1042.93,1041.25,1042.92,600.0,1038.728,1040.1242,1038.4488,1040.1143,600.0
2024-06-21 11:20:00,1042.93,1044.66,1042.47,1043.31,800.0,1040.1242,1041.8496,1039.6655,1040.5032,800.0
2024-06-21 11:25:00,1044.65,1044.66,1044.65,1044.65,200.0,1041.8396,1041.8496,1041.8396,1041.8396,200.0
2024-06-21 11:30:00,1045.8,1046.5,1045.61,1046.24,1575.0,1042.9865,1043.6846,1042.797,1043.4253,1575.0
2024-06-21 11:35:00,1046.22,1046.64,1046.22,1046.64,600.0,1043.4054,1043.8243,1043.4054,1043.8243,600.0
2024-06-21 11:40:00,1046.78,1047.73,1046.77,1047.04,400.0,1043.9639,1044.9113,1043.9539,1044.2232,400.0
2024-06-21 11:45:00,1047.03,1049.51,1047.03,1048.58,9920.0,1044.2132,1046.6865,1044.2132,1045.759,9920.0
2024-06-21 11:50:00,1048.77,1049.45,1048.68,1048.76,1200.0,1045.9485,1046.6267,1045.8588,1045.9386,1200.0
2024-06-21 11:55:00,1049.31,1049.57,1048.77,1049.23,2200.0,1046.4871,1046.7464,1045.9485,1046.4073,2200.0
2024-06-21 12:00:00,1050.48,1050.87,1049.19,1049.19,1576.0,1047.6539,1048.0429,1046.3674,1046.3674,1576.0
2024-06-21 12:05:00,1048.66,1052.49,1048.66,1052.49,1797.0,1045.8388,1049.6585,1045.8388,1049.6585,1797.0
2024-06-21 12:10:00,1053.25,1054.21,1052.26,1052.26,3320.0,1050.4165,1051.3739,1049.4291,1049.4291,3320.0
2024-06-21 12:15:00,1052.02,1053.28,1052.02,1052.61,500.0,1049.1898,1050.4464,1049.1898,1049.7782,500.0
2024-06-21 12:20:00,1053.33,1053.41,1051.31,1052.01,2057.0,1050.4963,1050.576,1048.4817,1049.1798,2057.0
2024-06-21 12:25:00,1052.08,1053.12,1052.08,1052.82,1830.0,1049.2496,1050.2868,1049.2496,1049.9876,1830.0
2024-06-21 12:30:00,1052.93,1052.93,1051.87,1052.9,875.0,1050.0973,1050.0973,1049.0402,1050.0674,875.0
2024-06-21 12:35:00,1053.74,1054.28,1052.48,1054.28,1018.0,1050.9052,1051.4437,1049.6485,1051.4437,1018.0
2024-06-21 12:40:00,1054.27,1055.0,1054.2,1054.94,1230.0,1051.4337,1052.1618,1051.3639,1052.1019,1230.0
2024-06-21 12:45:00,1054.43,1055.0,1053.72,1054.22,1929.0,1051.5933,1052.1618,1050.8852,1051.3839,1929.0
2024-06-21 12:50:00,1053.72,1054.22,1053.27,1053.89,2183.0,1050.8852,1051.3839,1050.4364,1051.0548,2183.0
2024-06-21 12:55:00,1053.28,1054.63,1052.31,1052.63,2322.0,1050.4464,1051.7928,1049.479,1049.7981,2322.0
2024-06-21 13:00:00,1052.18,1052.18,1051.05,1051.05,500.0,1049.3494,1049.3494,1048.2224,1048.2224,500.0
2024-06-21 13:05:00,1053.11,1053.16,1052.16,1052.16,1505.0,1050.2769,1050.3267,1049.3294,1049.3294,1505.0
2024-06-21 13:10:00,1052.34,1053.46,1052.33,1053.15,1200.0,1049.5089,1050.6259,1049.499,1050.3167,1200.0
2024-06-21 13:15:00,1052.95,1053.28,1052.55,1053.22,900.0,1050.1173,1050.4464,1049.7184,1050.3866,900.0
2024-06-21 13:20:00,1053.34,1053.55,1052.25,1052.86,1676.0,1050.5062,1050.7157,1049.4192,1050.0275,1676.0
2024-06-21 13:25:00,1052.68,1052.82,1052.18,1052.76,888.0,1049.848,1049.9876,1049.3494,1049.9278,888.0
2024-06-21 13:30:00,1052.12,1052.12,1051.08,1051.86,1728.0,1049.2895,1049.2895,1048.2523,1049.0302,1728.0
2024-06-21 13:35:00,1052.08,1052.28,1051.6,1052.28,2060.0,1049.2496,1049.4491,1048.7709,1049.4491,2060.0
2024-06-21 13:40:00,1052.62,1053.08,1052.47,1053.08,800.0,1049.7882,1050.2469,1049.6386,1050.2469,800.0
2024-06-21 13:45:00,1053.39,1054.74,1053.0,1054.74,626.0,1050.5561,1051.9025,1050.1671,1051.9025,626.0
2024-06-21 13:50:00,1054.83,1055.0,1052.92,1053.29,2581.0,1051.9922,1052.1618,1050.0874,1050.4564,2581.0
2024-06-21 13:55:00,1053.41,1054.61,1053.06,1053.11,1848.0,1050.576,1051.7728,1050.227,1050.2769,1848.0
2024-06-21 14:00:00,1053.29,1053.29,1052.45,1052.46,515.0,1050.4564,1050.4564,1049.6186,1049.6286,515.0
2024-06-21 14:05:00,1052.52,1053.18,1051.84,1052.79,1530.0,1049.6884,1050.3467,1049.0103,1049.9577,1530.0
2024-06-21 14:10:00,1052.97,1054.29,1052.89,1054.29,2336.0,1050.1372,1051.4537,1050.0574,1051.4537,2336.0
2024-06-21 14:15:00,1054.73,1054.73,1053.74,1053.87,1956.0,1051.8925,1051.8925,1050.9052,1051.0348,1956.0
2024-06-21 14:20:00,1054.73,1054.73,1052.99,1053.38,1312.0,1051.8925,1051.8925,1050.1572,1050.5461,1312.0
2024-06-21 14:25:00,1053.87,1054.39,1053.3,1053.71,2023.0,1051.0348,1051.5534,1050.4663,1050.8752,2023.0
2024-06-21 14:30:00,1052.49,1052.6,1052.09,1052.25,800.0,1049.6585,1049.7682,1049.2596,1049.4192,800.0
2024-06-21 14:35:00,1052.17,1052.17,1051.25,1051.25,799.0,1049.3394,1049.3394,1048.4219,1048.4219,799.0
2024-06-21 14:40:00,1050.84,1051.17,1050.77,1051.0,743.0,1048.013,1048.3421,1047.9431,1048.1725,743.0
2024-06-21 14:45:00,1050.78,1050.78,1049.08,1049.57,1524.0,1047.9531,1047.9531,1046.2577,1046.7464,1524.0
2024-06-21 14:50:00,1049.54,1051.12,1048.99,1051.12,3983.0,1046.7165,1048.2922,1046.1679,1048.2922,3983.0
2024-06-21 14:55:00,1051.13,1053.6,1050.34,1052.88,8270.0,1048.3022,1050.7655,1047.5143,1050.0475,8270.0
2024-06-21 15:00:00,1052.88,1053.88,1051.81,1051.88,9075.0,1050.0475,1051.0448,1048.9804,1049.0502,9075.0
2024-06-21 15:05:00,1052.22,1054.31,1052.13,1053.32,4642.0,1049.3892,1051.4736,1049.2995,1050.4863,4642.0
2024-06-21 15:10:00,1053.69,1054.68,1053.33,1054.23,7404.0,1050.8553,1051.8426,1050.4963,1051.3938,7404.0
2024-06-21 15:15:00,1053.91,1054.83,1053.39,1054.83,2484.0,1051.0747,1051.9922,1050.5561,1051.9922,2484.0
2024-06-21 15:20:00,1054.83,1055.84,1054.46,1055.12,3664.0,1051.9922,1052.9995,1051.6232,1052.2814,3664.0
2024-06-21 15:25:00,1055.54,1056.83,1055.0,1055.78,5315.0,1052.7003,1053.9868,1052.1618,1052.9397,5315.0
2024-06-21 15:30:00,1055.76,1057.82,1055.74,1057.71,3913.0,1052.9197,1054.9742,1052.8998,1054.8645,3913.0
2024-06-21 15:35:00,1057.71,1059.8,1057.71,1059.73,6872.0,1054.8645,1056.9489,1054.8645,1056.879,6872.0
2024-06-21 15:40:00,1059.57,1059.59,1056.74,1057.13,4865.0,1056.7195,1056.7394,1053.8971,1054.286,4865.0
2024-06-21 15:45:00,1057.36,1058.68,1056.58,1057.82,3788.0,1054.5154,1055.8319,1053.7375,1054.9742,3788.0
2024-06-21 15:50:00,1056.84,1058.23,1056.27,1057.46,10922.0,1053.9968,1055.3831,1053.4284,1054.6152,10922.0
2024-06-21 15:55:00,1056.77,1057.05,1052.97,1053.66,27044.0,1053.927,1054.2063,1050.1372,1050.8254,27044.0
2024-06-24 09:30:00,1060.0,1060.0,1055.07,1055.13,6709.0,1057.1483,1057.1483,1052.2316,1052.2914,6709.0
2024-06-24 09:35:00,1055.13,1058.75,1055.13,1058.75,807.0,1052.2914,1055.9017,1052.2914,1055.9017,807.0
2024-06-24 09:40:00,1059.0,1060.74,1058.62,1058.82,1499.0,1056.151,1057.8863,1055.772,1055.9715,1499.0
2024-06-24 09:45:00,1058.54,1059.52,1052.26,1052.26,1458.0,1055.6922,1056.6696,1049.4291,1049.4291,1458.0
2024-06-24 09:50:00,1054.76,1056.88,1054.28,1055.25,2100.0,1051.9224,1054.0367,1051.4437,1052.4111,2100.0
2024-06-24 09:55:00,1056.0,1059.48,1056.0,1059.48,1000.0,1053.1591,1056.6297,1053.1591,1056.6297,1000.0
2024-06-24 10:00:00,1057.91,1057.91,1056.89,1057.73,565.0,1055.0639,1055.0639,1054.0467,1054.8844,565.0
2024-06-24 10:05:00,1057.81,1059.0,1057.19,1058.23,1408.0,1054.9642,1056.151,1054.3459,1055.3831,1408.0
2024-06-24 10:10:00,1057.56,1058.25,1056.22,1056.48,2502.0,1054.7149,1055.403,1053.3785,1053.6378,2502.0
2024-06-24 10:15:00,1056.0,1057.95,1055.28,1057.95,965.0,1053.1591,1055.1038,1052.441,1055.1038,965.0
2024-06-24 10:20:00,1060.99,1062.07,1060.05,1062.07,2972.0,1058.1357,1059.2127,1057.1982,1059.2127,2972.0
2024-06-24 10:25:00,1062.25,1063.83,1060.91,1063.03,3726.0,1059.3923,1060.968,1058.0559,1060.1702,3726.0
2024-06-24 10:30:00,1062.84,1062.84,1060.01,1061.0,877.0,1059.9807,1059.9807,1057.1583,1058.1456,877.0
2024-06-24 10:35:00,1060.53,1063.21,1059.79,1062.54,2219.0,1057.6769,1060.3497,1056.9389,1059.6815,2219.0
2024-06-24 10:40:00,1063.08,1063.85,1062.45,1062.86,1306.0,1060.22,1060.988,1059.5917,1060.0006,1306.0
2024-06-24 10:45:00,1061.92,1063.09,1059.77,1061.11,900.0,1059.0632,1060.23,1056.9189,1058.2553,900.0
2024-06-24 10:50:00,1061.3,1061.3,1060.17,1061.28,600.0,1058.4448,1058.4448,1057.3179,1058.4249,600.0
2024-06-24 10:55:00,1062.01,1062.53,1061.55,1061.64,1164.0,1059.1529,1059.6715,1058.6941,1058.7839,1164.0
2024-06-24 11:00:00,1062.06,1062.06,1060.66,1061.33,868.0,1059.2028,1059.2028,1057.8065,1058.4747,868.0
2024-06-24 11:05:00,1062.26,1062.39,1060.94,1060.99,1671.0,1059.4022,1059.5319,1058.0858,1058.1357,1671.0
2024-06-24 11:10:00,1061.84,1062.14,1060.94,1062.14,837.0,1058.9834,1059.2826,1058.0858,1059.2826,837.0
2024-06-24 11:15:00,1062.05,1062.06,1060.31,1060.31,1177.0,1059.1928,1059.2028,1057.4575,1057.4575,1177.0
2024-06-24 11:20:00,1060.32,1061.2,1060.32,1061.2,200.0,1057.4675,1058.3451,1057.4675,1058.3451,200.0
2024-06-24 11:25:00,1060.03,1060.03,1060.03,1060.03,200.0,1057.1782,1057.1782,1057.1782,1057.1782,200.0
2024-06-24 11:30:00,1061.71,1063.87,1061.71,1063.87,611.0,1058.8537,1061.0079,1058.8537,1061.0079,611.0
2024-06-24 11:35:00,1064.43,1065.08,1063.65,1064.05,1088.0,1061.5664,1062.2147,1060.7885,1061.1874,1088.0
2024-06-24 11:40:00,1065.07,1065.29,1064.05,1064.69,1284.0,1062.2047,1062.4241,1061.1874,1061.8257,1284.0
2024-06-24 11:45:00,1064.52,1066.04,1064.52,1066.04,300.0,1061.6562,1063.1721,1061.6562,1063.1721,300.0
2024-06-24 11:50:00,1066.47,1066.49,1066.46,1066.49,400.0,1063.6009,1063.6209,1063.5909,1063.6209,400.0
2024-06-24 11:55:00,1066.37,1067.01,1066.35,1066.52,1400.0,1063.5012,1064.1395,1063.4812,1063.6508,1400.0
2024-06-24 12:00:00,1066.65,1066.66,1066.03,1066.03,589.0,1063.7804,1063.7904,1063.1621,1063.1621,589.0
2024-06-24 12:05:00,1065.1,1065.1,1064.0,1064.63,2076.0,1062.2346,1062.2346,1061.1376,1061.7659,2076.0
2024-06-24 12:10:00,1064.1,1064.55,1062.89,1062.89,957.0,1061.2373,1061.6861,1060.0305,1060.0305,957.0
2024-06-24 12:15:00,1061.9,1062.45,1060.07,1061.34,4741.0,1059.0432,1059.5917,1057.2181,1058.4847,4741.0
2024-06-24 12:20:00,1062.47,1066.15,1061.09,1066.15,761.0,1059.6117,1063.2818,1058.2354,1063.2818,761.0
2024-06-24 12:25:00,1065.22,1065.66,1065.22,1065.62,350.0,1062.3543,1062.7931,1062.3543,1062.7532,350.0
2024-06-24 12:30:00,1067.18,1068.0,1066.25,1066.25,1200.0,1064.309,1065.1268,1063.3815,1063.3815,1200.0
2024-06-24 12:35:00,1066.14,1066.61,1066.14,1066.61,259.0,1063.2718,1063.7405,1063.2718,1063.7405,259.0
2024-06-24 12:40:00,1064.36,1064.36,1063.97,1063.97,500.0,1061.4966,1061.4966,1061.1076,1061.1076,500.0
2024-06-24 12:45:00,1065.2,1066.04,1065.2,1066.04,547.0,1062.3343,1063.1721,1062.3343,1063.1721,547.0
2024-06-24 12:50:00,1066.6,1066.6,1064.97,1066.07,2778.0,1063.7306,1063.7306,1062.1049,1063.202,2778.0
2024-06-24 12:55:00,1066.07,1066.76,1066.07,1066.72,400.0,1063.202,1063.8901,1063.202,1063.8502,400.0
2024-06-24 13:00:00,1065.67,1065.76,1064.87,1064.87,1331.0,1062.8031,1062.8928,1062.0052,1062.0052,1331.0
2024-06-24 13:05:00,1063.72,1063.72,1063.72,1063.72,100.0,1060.8583,1060.8583,1060.8583,1060.8583,100.0
2024-06-24 13:10:00,1064.31,1064.31,1060.99,1060.99,1026.0,1061.4467,1061.4467,1058.1357,1058.1357,1026.0
2024-06-24 13:15:00,1061.34,1064.4,1061.34,1064.4,625.0,1058.4847,1061.5365,1058.4847,1061.5365,625.0
2024-06-24 13:20:00,1063.29,1063.29,1061.82,1062.02,748.0,1060.4295,1060.4295,1058.9634,1059.1629,748.0
2024-06-24 13:25:00,1063.43,1063.43,1062.41,1063.0,601.0,1060.5691,1060.5691,1059.5518,1060.1402,601.0
2024-06-24 13:30:00,1062.91,1062.92,1061.45,1061.45,847.0,1060.0505,1060.0605,1058.5944,1058.5944,847.0
2024-06-24 13:35:00,1061.43,1061.44,1061.43,1061.43,100.0,1058.5745,1058.5844,1058.5745,1058.5745,100.0
2024-06-24 13:40:00,1061.43,1061.43,1061.43,1061.43,0.0,1058.5745,1058.5745,1058.5745,1058.5745,0.0
2024-06-24 13:45:00,1061.61,1061.61,1061.61,1061.61,100.0,1058.754,1058.754,1058.754,1058.754,100.0
2024-06-24 13:50:00,1062.3,1062.33,1061.05,1062.33,1053.0,1059.4421,1059.472,1058.1955,1059.472,1053.0
2024-06-24 13:55:00,1062.46,1062.46,1061.37,1061.45,1082.0,1059.6017,1059.6017,1058.5146,1058.5944,1082.0
2024-06-24 14:00:00,1061.29,1061.99,1059.74,1059.74,1295.0,1058.4348,1059.133,1056.889,1056.889,1295.0
2024-06-24 14:05:00,1061.12,1062.17,1061.12,1062.17,691.0,1058.2653,1059.3125,1058.2653,1059.3125,691.0
2024-06-24 14:10:00,1061.82,1063.25,1061.82,1063.25,276.0,1058.9634,1060.3896,1058.9634,1060.3896,276.0
2024-06-24 14:15:00,1064.13,1064.81,1063.15,1064.14,1198.0,1061.2672,1061.9454,1060.2898,1061.2772,1198.0
2024-06-24 14:20:00,1064.81,1065.2,1064.25,1065.19,337.0,1061.9454,1062.3343,1061.3869,1062.3244,337.0
2024-06-24 14:25:00,1063.44,1064.58,1063.44,1064.58,500.0,1060.5791,1061.716,1060.5791,1061.716,500.0
2024-06-24 14:30:00,1064.77,1064.77,1064.77,1064.77,100.0,1061.9055,1061.9055,1061.9055,1061.9055,100.0
2024-06-24 14:35:00,1064.76,1064.76,1064.09,1064.24,943.0,1061.8955,1061.8955,1061.2273,1061.3769,943.0
2024-06-24 14:40:00,1064.18,1064.19,1063.58,1063.58,500.0,1061.3171,1061.327,1060.7187,1060.7187,500.0
2024-06-24 14:45:00,1064.23,1064.85,1064.23,1064.32,783.0,1061.3669,1061.9853,1061.3669,1061.4567,783.0
2024-06-24 14:50:00,1065.01,1065.1,1063.46,1063.46,1270.0,1062.1448,1062.2346,1060.599,1060.599,1270.0
2024-06-24 14:55:00,1063.11,1063.11,1062.5,1062.85,513.0,1060.2499,1060.2499,1059.6416,1059.9906,513.0
2024-06-24 15:00:00,1062.49,1063.14,1062.21,1062.76,1893.0,1059.6316,1060.2799,1059.3524,1059.9009,1893.0
2024-06-24 15:05:00,1062.91,1062.91,1062.05,1062.05,370.0,1060.0505,1060.0505,1059.1928,1059.1928,370.0
2024-06-24 15:10:00,1062.51,1062.95,1062.43,1062.62,638.0,1059.6516,1060.0904,1059.5718,1059.7613,638.0
2024-06-24 15:15:00,1061.93,1062.46,1061.85,1062.46,500.0,1059.0731,1059.6017,1058.9933,1059.6017,500.0
2024-06-24 15:20:00,1062.2,1063.01,1062.2,1063.01,400.0,1059.3424,1060.1502,1059.3424,1060.1502,400.0
2024-06-24 15:25:00,1063.38,1063.39,1063.38,1063.38,200.0,1060.5192,1060.5292,1060.5192,1060.5192,200.0
2024-06-24 15:30:00,1063.95,1063.95,1063.26,1063.52,1100.0,1061.0877,1061.0877,1060.3995,1060.6588,1100.0
2024-06-24 15:35:00,1063.53,1063.85,1062.27,1063.0,7161.0,1060.6688,1060.988,1059.4122,1060.1402,7161.0
2024-06-24 15:40:00,1062.95,1062.95,1061.95,1061.95,1387.0,1060.0904,1060.0904,1059.0931,1059.0931,1387.0
2024-06-24 15:45:00,1062.4,1063.7,1062.28,1063.7,1525.0,1059.5419,1060.8384,1059.4222,1060.8384,1525.0
2024-06-24 15:50:00,1064.06,1066.19,1063.03,1063.89,9708.0,1061.1974,1063.3217,1060.1702,1061.0279,9708.0
2024-06-24 15:55:00,1063.72,1064.21,1061.83,1063.37,5665.0,1060.8583,1061.347,1058.9734,1060.5093,5665.0
2024-06-25 09:30:00,1068.12,1077.2,1066.04,1070.28,18232.0,1065.2465,1074.302,1063.1721,1067.4007,18232.0
2024-06-25 09:35:00,1072.03,1072.79,1066.75,1066.76,3990.0,1069.146,1069.9039,1063.8802,1063.8901,3990.0
2024-06-25 09:40:00,1068.33,1069.28,1068.33,1068.35,1988.0,1065.4559,1066.4034,1065.4559,1065.4759,1988.0
2024-06-25 09:45:00,1069.61,1073.16,1067.88,1070.95,2854.0,1066.7325,1070.2729,1065.0071,1068.0689,2854.0
2024-06-25 09:50:00,1070.95,1071.89,1070.88,1071.53,1536.0,1068.0689,1069.0063,1067.999,1068.6473,1536.0
2024-06-25 09:55:00,1072.52,1077.81,1072.52,1076.47,2305.0,1069.6346,1074.9104,1069.6346,1073.574,2305.0
2024-06-25 10:00:00,1076.99,1077.99,1076.06,1077.15,2148.0,1074.0926,1075.0899,1073.1651,1074.2522,2148.0
2024-06-25 10:05:00,1076.92,1080.0,1076.69,1077.0,7997.0,1074.0228,1077.0945,1073.7934,1074.1026,7997.0
2024-06-25 10:10:00,1075.47,1076.78,1075.47,1076.03,800.0,1072.5767,1073.8832,1072.5767,1073.1352,800.0
2024-06-25 10:15:00,1078.38,1080.12,1078.35,1080.12,2366.0,1075.4789,1077.2142,1075.449,1077.2142,2366.0
2024-06-25 10:20:00,1079.95,1081.17,1079.36,1080.11,4464.0,1077.0446,1078.2614,1076.4562,1077.2042,4464.0
2024-06-25 10:25:00,1080.04,1080.5,1077.01,1077.2,2569.0,1077.1344,1077.5932,1074.1126,1074.302,2569.0
2024-06-25 10:30:00,1078.47,1080.8,1077.24,1079.23,3461.0,1075.5686,1077.8924,1074.3419,1076.3266,3461.0
2024-06-25 10:35:00,1078.95,1078.95,1077.04,1077.29,5189.0,1076.0473,1076.0473,1074.1425,1074.3918,5189.0
2024-06-25 10:40:00,1077.08,1077.59,1076.95,1076.96,12547.0,1074.1824,1074.691,1074.0527,1074.0627,12547.0
2024-06-25 10:45:00,1077.68,1079.7,1077.33,1078.56,2089.0,1074.7808,1076.7953,1074.4317,1075.6584,2089.0
2024-06-25 10:50:00,1079.6,1079.6,1077.38,1077.92,2160.0,1076.6956,1076.6956,1074.4816,1075.0201,2160.0
2024-06-25 10:55:00,1079.71,1079.71,1078.47,1078.48,200.0,1076.8053,1076.8053,1075.5686,1075.5786,200.0
2024-06-25 11:00:00,1079.07,1080.34,1078.29,1079.94,7272.0,1076.167,1077.4336,1075.3891,1077.0347,7272.0
2024-06-25 11:05:00,1078.68,1078.8,1077.43,1078.25,1600.0,1075.7781,1075.8977,1074.5314,1075.3492,1600.0
2024-06-25 11:10:00,1078.23,1078.5,1077.64,1077.98,1081.0,1075.3293,1075.5985,1074.7409,1075.0799,1081.0
2024-06-25 11:15:00,1077.96,1078.75,1077.96,1077.96,700.0,1075.06,1075.8479,1075.06,1075.06,700.0
2024-06-25 11:20:00,1077.97,1079.15,1077.97,1079.02,6599.0,1075.07,1076.2468,1075.07,1076.1171,6599.0
2024-06-25 11:25:00,1077.99,1078.05,1075.03,1075.36,1426.0,1075.0899,1075.1498,1072.1379,1072.467,1426.0
2024-06-25 11:30:00,1075.21,1075.32,1073.39,1075.32,6947.0,1072.3174,1072.4271,1070.5023,1072.4271,6947.0
2024-06-25 11:35:00,1075.91,1077.72,1075.91,1076.19,1571.0,1073.0155,1074.8206,1073.0155,1073.2948,1571.0
2024-06-25 11:40:00,1075.85,1075.85,1075.0,1075.54,1333.0,1072.9557,1072.9557,1072.108,1072.6465,1333.0
2024-06-25 11:45:00,1076.06,1076.25,1075.0,1075.0,2294.0,1073.1651,1073.3546,1072.108,1072.108,2294.0
2024-06-25 11:50:00,1073.19,1073.54,1073.08,1073.53,849.0,1070.3028,1070.6519,1070.1931,1070.6419,849.0
2024-06-25 11:55:00,1073.91,1074.81,1073.91,1074.0,1523.0,1071.0209,1071.9185,1071.0209,1071.1107,1523.0
2024-06-25 12:00:00,1074.66,1074.66,1074.66,1074.66,146.0,1071.7689,1071.7689,1071.7689,1071.7689,146.0
2024-06-25 12:05:00,1074.49,1076.1,1074.49,1076.1,872.0,1071.5993,1073.205,1071.5993,1073.205,872.0
2024-06-25 12:10:00,1075.82,1077.03,1075.82,1077.03,545.0,1072.9258,1074.1325,1072.9258,1074.1325,545.0
2024-06-25 12:15:00,1077.91,1077.97,1077.91,1077.97,300.0,1075.0101,1075.07,1075.0101,1075.07,300.0
2024-06-25 12:20:00,1078.5,1080.0,1077.78,1078.12,10318.0,1075.5985,1077.0945,1074.8805,1075.2196,10318.0
2024-06-25 12:25:00,1078.49,1079.0,1077.8,1077.8,1387.0,1075.5886,1076.0972,1074.9004,1074.9004,1387.0
2024-06-25 12:30:00,1077.26,1077.67,1077.26,1077.66,825.0,1074.3619,1074.7708,1074.3619,1074.7608,825.0
2024-06-25 12:35:00,1077.84,1078.99,1077.29,1077.41,2373.0,1074.9403,1076.0872,1074.3918,1074.5115,2373.0
2024-06-25 12:40:00,1077.43,1078.2,1075.9,1075.9,3942.0,1074.5314,1075.2994,1073.0055,1073.0055,3942.0
2024-06-25 12:45:00,1077.79,1078.48,1076.94,1077.77,3630.0,1074.8905,1075.5786,1074.0427,1074.8705,3630.0
2024-06-25 12:50:00,1077.61,1077.61,1075.6,1076.52,4012.0,1074.7109,1074.7109,1072.7063,1073.6239,4012.0
2024-06-25 12:55:00,1076.33,1076.64,1074.37,1076.06,5074.0,1073.4344,1073.7436,1071.4797,1073.1651,5074.0
2024-06-25 13:00:00,1075.2,1075.99,1075.18,1075.99,600.0,1072.3074,1073.0953,1072.2875,1073.0953,600.0
2024-06-25 13:05:00,1076.25,1076.52,1075.43,1075.43,2392.0,1073.3546,1073.6239,1072.5368,1072.5368,2392.0
2024-06-25 13:10:00,1075.85,1075.85,1074.2,1074.2,849.0,1072.9557,1072.9557,1071.3101,1071.3101,849.0
2024-06-25 13:15:00,1074.0,1074.0,1069.23,1070.36,5647.0,1071.1107,1071.1107,1066.3535,1067.4804,5647.0
2024-06-25 13:20:00,1070.47,1073.7,1070.47,1072.15,998.0,1067.5901,1070.8115,1067.5901,1069.2656,998.0
2024-06-25 13:25:00,1072.53,1072.53,1072.48,1072.48,578.0,1069.6446,1069.6446,1069.5947,1069.5947,578.0
2024-06-25 13:30:00,1072.52,1072.52,1070.86,1070.86,549.0,1069.6346,1069.6346,1067.9791,1067.9791,549.0
2024-06-25 13:35:00,1070.46,1071.32,1070.29,1071.32,800.0,1067.5802,1068.4379,1067.4106,1068.4379,800.0
2024-06-25 13:40:00,1071.43,1071.43,1071.43,1071.43,500.0,1068.5476,1068.5476,1068.5476,1068.5476,500.0
2024-06-25 13:45:00,1073.36,1074.05,1073.36,1074.05,500.0,1070.4724,1071.1605,1070.4724,1071.1605,500.0
2024-06-25 13:50:00,1074.62,1075.14,1073.76,1073.77,2112.0,1071.729,1072.2476,1070.8713,1070.8813,2112.0
2024-06-25 13:55:00,1073.29,1073.31,1073.29,1073.31,300.0,1070.4026,1070.4225,1070.4026,1070.4225,300.0
2024-06-25 14:00:00,1073.32,1073.69,1073.32,1073.67,725.0,1070.4325,1070.8015,1070.4325,1070.7815,725.0
2024-06-25 14:05:00,1074.22,1074.4,1073.21,1073.55,879.0,1071.3301,1071.5096,1070.3228,1070.6619,879.0
2024-06-25 14:10:00,1073.54,1074.2,1073.53,1074.2,2317.0,1070.6519,1071.3101,1070.6419,1071.3101,2317.0
2024-06-25 14:15:00,1073.63,1073.65,1073.59,1073.65,400.0,1070.7416,1070.7616,1070.7018,1070.7616,400.0
2024-06-25 14:20:00,1073.03,1073.47,1073.03,1073.47,200.0,1070.1433,1070.5821,1070.1433,1070.5821,200.0
2024-06-25 14:25:00,1073.61,1073.61,1073.48,1073.58,381.0,1070.7217,1070.7217,1070.5921,1070.6918,381.0
2024-06-25 14:30:00,1073.93,1073.94,1073.31,1073.49,500.0,1071.0408,1071.0508,1070.4225,1070.602,500.0
2024-06-25 14:35:00,1073.31,1073.31,1071.6,1072.82,2098.0,1070.4225,1070.4225,1068.7171,1069.9338,2098.0
2024-06-25 14:40:00,1072.95,1073.16,1072.34,1073.15,790.0,1070.0635,1070.2729,1069.4551,1070.2629,790.0
2024-06-25 14:45:00,1072.68,1073.47,1071.53,1071.53,922.0,1069.7942,1070.5821,1068.6473,1068.6473,922.0
2024-06-25 14:50:00,1071.34,1072.31,1070.71,1071.88,1189.0,1068.4578,1069.4252,1067.8295,1068.9964,1189.0
2024-06-25 14:55:00,1071.66,1071.66,1070.77,1070.77,600.0,1068.7769,1068.7769,1067.8893,1067.8893,600.0
2024-06-25 15:00:00,1070.92,1072.08,1070.41,1072.07,780.0,1068.0389,1069.1958,1067.5303,1069.1858,780.0
2024-06-25 15:05:00,1072.7,1073.01,1072.33,1073.0,1171.0,1069.8142,1070.1233,1069.4451,1070.1133,1171.0
2024-06-25 15:10:00,1073.41,1073.41,1072.36,1072.36,2136.0,1070.5222,1070.5222,1069.4751,1069.4751,2136.0
2024-06-25 15:15:00,1073.21,1073.33,1073.21,1073.33,300.0,1070.3228,1070.4425,1070.3228,1070.4425,300.0
2024-06-25 15:20:00,1073.45,1073.56,1072.77,1073.13,1037.0,1070.5621,1070.6718,1069.884,1070.243,1037.0
2024-06-25 15:25:00,1073.13,1073.13,1071.75,1071.75,540.0,1070.243,1070.243,1068.8667,1068.8667,540.0
2024-06-25 15:30:00,1071.98,1071.98,1071.19,1071.19,1589.0,1069.0961,1069.0961,1068.3082,1068.3082,1589.0
2024-06-25 15:35:00,1070.85,1070.85,1069.89,1070.28,923.0,1067.9691,1067.9691,1067.0117,1067.4007,923.0
2024-06-25 15:40:00,1069.97,1070.82,1069.42,1070.82,1210.0,1067.0915,1067.9392,1066.543,1067.9392,1210.0
2024-06-25 15:45:00,1069.91,1070.72,1069.91,1070.51,2660.0,1067.0317,1067.8395,1067.0317,1067.63,2660.0
2024-06-25 15:50:00,1070.42,1071.74,1069.38,1070.19,3626.0,1067.5403,1068.8567,1066.5031,1067.3109,3626.0
2024-06-25 15:55:00,1070.58,1071.79,1070.22,1071.62,8496.0,1067.6999,1068.9066,1067.3408,1068.7371,8496.0
2024-06-26 09:30:00,1067.0,1070.09,1065.0,1068.15,7292.0,1064.1295,1067.2112,1062.1349,1065.2764,7292.0
2024-06-26 09:35:00,1072.32,1072.32,1065.5,1065.77,2705.0,1069.4352,1069.4352,1062.6335,1062.9028,2705.0
2024-06-26 09:40:00,1067.55,1067.55,1065.0,1065.38,957.0,1064.678,1064.678,1062.1349,1062.5138,957.0
2024-06-26 09:45:00,1064.8,1064.96,1062.44,1063.52,1045.0,1061.9354,1062.095,1059.5818,1060.6588,1045.0
2024-06-26 09:50:00,1064.97,1064.97,1061.3,1061.3,2587.0,1062.1049,1062.1049,1058.4448,1058.4448,2587.0
2024-06-26 09:55:00,1060.01,1060.01,1057.02,1057.02,1463.0,1057.1583,1057.1583,1054.1763,1054.1763,1463.0
2024-06-26 10:00:00,1057.39,1057.39,1049.58,1049.59,8440.0,1054.5453,1054.5453,1046.7563,1046.7663,8440.0
2024-06-26 10:05:00,1050.53,1056.03,1049.58,1054.0,5806.0,1047.7038,1053.189,1046.7563,1051.1645,5806.0
2024-06-26 10:10:00,1054.0,1054.07,1051.65,1053.38,812.0,1051.1645,1051.2343,1048.8208,1050.5461,812.0
2024-06-26 10:15:00,1054.09,1054.98,1053.01,1053.22,3878.0,1051.2542,1052.1418,1050.1771,1050.3866,3878.0
2024-06-26 10:20:00,1053.22,1056.0,1053.03,1056.0,1131.0,1050.3866,1053.1591,1050.1971,1053.1591,1131.0
2024-06-26 10:25:00,1057.15,1057.17,1055.79,1057.17,856.0,1054.306,1054.3259,1052.9496,1054.3259,856.0
2024-06-26 10:30:00,1056.4,1056.84,1056.21,1056.78,915.0,1053.558,1053.9968,1053.3685,1053.937,915.0
2024-06-26 10:35:00,1057.2,1057.95,1056.78,1057.95,1500.0,1054.3558,1055.1038,1053.937,1055.1038,1500.0
2024-06-26 10:40:00,1057.16,1058.94,1057.16,1058.94,1145.0,1054.316,1056.0912,1054.316,1056.0912,1145.0
2024-06-26 10:45:00,1059.97,1061.31,1059.94,1061.31,2057.0,1057.1184,1058.4548,1057.0885,1058.4548,2057.0
2024-06-26 10:50:00,1060.62,1061.85,1060.29,1061.35,2033.0,1057.7666,1058.9933,1057.4375,1058.4947,2033.0
2024-06-26 10:55:00,1061.36,1061.37,1058.63,1060.12,1364.0,1058.5047,1058.5146,1055.782,1057.268,1364.0
2024-06-26 11:00:00,1060.43,1060.53,1059.36,1060.53,916.0,1057.5772,1057.6769,1056.51,1057.6769,916.0
2024-06-26 11:05:00,1058.31,1060.52,1058.31,1060.52,596.0,1055.4629,1057.6669,1055.4629,1057.6669,596.0
2024-06-26 11:10:00,1059.86,1059.89,1056.77,1057.69,3621.0,1057.0087,1057.0386,1053.927,1054.8445,3621.0
2024-06-26 11:15:00,1057.73,1059.75,1055.49,1059.38,2704.0,1054.8844,1056.899,1052.6504,1056.53,2704.0
2024-06-26 11:20:00,1063.59,1064.11,1063.21,1063.22,1101.0,1060.7287,1061.2473,1060.3497,1060.3597,1101.0
2024-06-26 11:25:00,1063.95,1064.75,1063.67,1063.67,500.0,1061.0877,1061.8855,1060.8084,1060.8084,500.0
2024-06-26 11:30:00,1064.63,1064.63,1063.5,1064.11,535.0,1061.7659,1061.7659,1060.6389,1061.2473,535.0
2024-06-26 11:35:00,1063.95,1064.66,1063.95,1064.66,200.0,1061.0877,1061.7958,1061.0877,1061.7958,200.0
2024-06-26 11:40:00,1064.83,1067.76,1064.83,1067.0,3156.0,1061.9653,1064.8874,1061.9653,1064.1295,3156.0
2024-06-26 11:45:00,1067.89,1068.37,1067.89,1068.37,319.0,1065.0171,1065.4958,1065.0171,1065.4958,319.0
2024-06-26 11:50:00,1067.53,1070.04,1067.53,1070.04,1482.0,1064.6581,1067.1613,1064.6581,1067.1613,1482.0
2024-06-26 11:55:00,1070.14,1070.3,1069.61,1070.3,952.0,1067.261,1067.4206,1066.7325,1067.4206,952.0
2024-06-26 12:00:00,1070.34,1071.54,1070.0,1070.4,5516.0,1067.4605,1068.6573,1067.1214,1067.5203,5516.0
2024-06-26 12:05:00,1070.53,1071.37,1070.52,1071.37,400.0,1067.65,1068.4877,1067.64,1068.4877,400.0
2024-06-26 12:10:00,1070.83,1072.18,1070.56,1072.18,1500.0,1067.9492,1069.2955,1067.6799,1069.2955,1500.0
2024-06-26 12:15:00,1070.28,1070.28,1070.28,1070.28,1000.0,1067.4007,1067.4007,1067.4007,1067.4007,1000.0
2024-06-26 12:20:00,1071.43,1071.76,1071.43,1071.76,200.0,1068.5476,1068.8767,1068.5476,1068.8767,200.0
2024-06-26 12:25:00,1072.33,1073.55,1071.95,1073.36,1780.0,1069.4451,1070.6619,1069.0662,1070.4724,1780.0
2024-06-26 12:30:00,1073.51,1074.29,1073.51,1074.29,1100.0,1070.622,1071.3999,1070.622,1071.3999,1100.0
2024-06-26 12:35:00,1074.68,1075.3,1074.36,1075.3,900.0,1071.7888,1072.4072,1071.4697,1072.4072,900.0
2024-06-26 12:40:00,1074.76,1074.98,1073.62,1073.68,3833.0,1071.8686,1072.088,1070.7317,1070.7915,3833.0
2024-06-26 12:45:00,1072.54,1073.41,1071.83,1072.7,1200.0,1069.6546,1070.5222,1068.9465,1069.8142,1200.0
2024-06-26 12:50:00,1072.51,1072.51,1072.46,1072.47,300.0,1069.6247,1069.6247,1069.5748,1069.5848,300.0
2024-06-26 12:55:00,1073.1,1073.31,1071.83,1071.85,1299.0,1070.2131,1070.4225,1068.9465,1068.9664,1299.0
2024-06-26 13:00:00,1072.59,1072.61,1071.53,1071.66,1000.0,1069.7044,1069.7244,1068.6473,1068.7769,1000.0
2024-06-26 13:05:00,1071.66,1071.95,1069.81,1071.95,383.0,1068.7769,1069.0662,1066.9319,1069.0662,383.0
2024-06-26 13:10:00,1069.38,1069.97,1068.15,1068.15,499.0,1066.5031,1067.0915,1065.2764,1065.2764,499.0
2024-06-26 13:15:00,1068.45,1068.45,1066.79,1066.79,342.0,1065.5756,1065.5756,1063.92,1063.92,342.0
2024-06-26 13:20:00,1067.56,1067.77,1066.48,1066.48,800.0,1064.688,1064.8974,1063.6109,1063.6109,800.0
2024-06-26 13:25:00,1068.12,1068.12,1068.12,1068.12,100.0,1065.2465,1065.2465,1065.2465,1065.2465,100.0
2024-06-26 13:30:00,1067.38,1067.74,1066.96,1067.73,715.0,1064.5085,1064.8675,1064.0896,1064.8575,715.0
2024-06-26 13:35:00,1068.05,1068.33,1067.18,1067.86,1731.0,1065.1767,1065.4559,1064.309,1064.9872,1731.0
2024-06-26 13:40:00,1067.2,1067.86,1067.2,1067.85,2400.0,1064.3289,1064.9872,1064.3289,1064.9772,2400.0
2024-06-26 13:45:00,1067.13,1067.35,1066.42,1066.52,2034.0,1064.2591,1064.4785,1063.551,1063.6508,2034.0
2024-06-26 13:50:00,1066.06,1066.41,1065.74,1065.92,400.0,1063.192,1063.5411,1062.8729,1063.0524,400.0
2024-06-26 13:55:00,1066.64,1067.41,1066.64,1067.41,300.0,1063.7705,1064.5384,1063.7705,1064.5384,300.0
2024-06-26 14:00:00,1067.41,1067.41,1067.41,1067.41,0.0,1064.5384,1064.5384,1064.5384,1064.5384,0.0
2024-06-26 14:05:00,1066.95,1067.44,1066.94,1066.96,424.0,1064.0796,1064.5683,1064.0696,1064.0896,424.0
2024-06-26 14:10:00,1066.96,1066.98,1066.96,1066.98,287.0,1064.0896,1064.1095,1064.0896,1064.1095,287.0
2024-06-26 14:15:00,1066.97,1066.97,1066.41,1066.42,1000.0,1064.0996,1064.0996,1063.5411,1063.551,1000.0
2024-06-26 14:20:00,1065.59,1065.59,1065.59,1065.59,100.0,1062.7233,1062.7233,1062.7233,1062.7233,100.0
2024-06-26 14:25:00,1065.59,1065.59,1065.59,1065.59,0.0,1062.7233,1062.7233,1062.7233,1062.7233,0.0
2024-06-26 14:30:00,1065.44,1065.92,1065.1,1065.92,700.0,1062.5737,1063.0524,1062.2346,1063.0524,700.0
2024-06-26 14:35:00,1065.6,1066.06,1065.6,1065.71,685.0,1062.7333,1063.192,1062.7333,1062.843,685.0
2024-06-26 14:40:00,1066.07,1066.49,1066.06,1066.49,500.0,1063.202,1063.6209,1063.192,1063.6209,500.0
2024-06-26 14:45:00,1066.85,1067.99,1066.66,1067.99,500.0,1063.9799,1065.1168,1063.7904,1065.1168,500.0
2024-06-26 14:50:00,1068.84,1068.84,1067.99,1067.99,600.0,1065.9645,1065.9645,1065.1168,1065.1168,600.0
2024-06-26 14:55:00,1067.99,1067.99,1067.99,1067.99,0.0,1065.1168,1065.1168,1065.1168,1065.1168,0.0
2024-06-26 15:00:00,1067.9,1067.9,1066.97,1067.0,1202.0,1065.0271,1065.0271,1064.0996,1064.1295,1202.0
2024-06-26 15:05:00,1066.38,1066.38,1066.38,1066.38,100.0,1063.5112,1063.5112,1063.5112,1063.5112,100.0
2024-06-26 15:10:00,1066.93,1066.93,1066.39,1066.8,454.0,1064.0597,1064.0597,1063.5211,1063.93,454.0
2024-06-26 15:15:00,1067.04,1067.94,1067.04,1067.22,700.0,1064.1694,1065.067,1064.1694,1064.3489,700.0
2024-06-26 15:20:00,1066.71,1066.8,1066.71,1066.8,387.0,1063.8403,1063.93,1063.8403,1063.93,387.0
2024-06-26 15:25:00,1066.89,1067.11,1066.57,1067.11,400.0,1064.0198,1064.2392,1063.7006,1064.2392,400.0
2024-06-26 15:30:00,1067.01,1068.35,1067.0,1068.35,1138.0,1064.1395,1065.4759,1064.1295,1065.4759,1138.0
2024-06-26 15:35:00,1068.73,1069.44,1068.72,1068.96,1086.0,1065.8548,1066.5629,1065.8449,1066.0842,1086.0
2024-06-26 15:40:00,1068.46,1068.89,1068.37,1068.89,1204.0,1065.5856,1066.0144,1065.4958,1066.0144,1204.0
2024-06-26 15:45:00,1068.75,1069.32,1068.56,1069.21,1000.0,1065.8748,1066.4432,1065.6853,1066.3335,1000.0
2024-06-26 15:50:00,1069.04,1069.9,1068.41,1069.27,5406.0,1066.164,1067.0217,1065.5357,1066.3934,5406.0
2024-06-26 15:55:00,1067.07,1070.06,1067.07,1069.18,9429.0,1064.1993,1067.1813,1064.1993,1066.3036,9429.0
2024-06-27 09:30:00,1071.22,1073.05,1069.56,1069.56,4355.0,1068.3381,1070.1632,1066.6826,1066.6826,4355.0
2024-06-27 09:35:00,1069.19,1069.19,1068.01,1068.01,251.0,1066.3136,1066.3136,1065.1368,1065.1368,251.0
2024-06-27 09:40:00,1070.03,1070.03,1067.32,1068.35,1595.0,1067.1513,1067.1513,1064.4486,1065.4759,1595.0
2024-06-27 09:45:00,1068.74,1068.74,1065.2,1065.2,300.0,1065.8648,1065.8648,1062.3343,1062.3343,300.0
2024-06-27 09:50:00,1066.86,1069.52,1066.85,1068.79,1300.0,1063.9899,1066.6427,1063.9799,1065.9147,1300.0
2024-06-27 09:55:00,1067.71,1068.83,1066.44,1068.83,693.0,1064.8376,1065.9546,1063.571,1065.9546,693.0
2024-06-27 10:00:00,1065.1,1067.94,1063.02,1063.02,2056.0,1062.2346,1065.067,1060.1602,1060.1602,2056.0
2024-06-27 10:05:00,1060.53,1061.15,1059.51,1060.67,900.0,1057.6769,1058.2952,1056.6596,1057.8165,900.0
2024-06-27 10:10:00,1059.65,1061.37,1059.65,1061.37,318.0,1056.7993,1058.5146,1056.7993,1058.5146,318.0
2024-06-27 10:15:00,1060.72,1061.79,1058.51,1059.43,1604.0,1057.8664,1058.9335,1055.6623,1056.5799,1604.0
2024-06-27 10:20:00,1058.73,1058.73,1057.27,1057.92,900.0,1055.8817,1055.8817,1054.4257,1055.0739,900.0
2024-06-27 10:25:00,1056.61,1058.24,1056.6,1057.32,1754.0,1053.7674,1055.3931,1053.7575,1054.4755,1754.0
2024-06-27 10:30:00,1058.01,1058.9,1057.03,1058.62,1243.0,1055.1637,1056.0513,1054.1863,1055.772,1243.0
2024-06-27 10:35:00,1059.5,1059.69,1059.09,1059.1,600.0,1056.6497,1056.8392,1056.2408,1056.2507,600.0
2024-06-27 10:40:00,1059.1,1059.1,1059.07,1059.08,410.0,1056.2507,1056.2507,1056.2208,1056.2308,410.0
2024-06-27 10:45:00,1059.08,1059.09,1058.45,1058.54,1621.0,1056.2308,1056.2408,1055.6025,1055.6922,1621.0
2024-06-27 10:50:00,1058.54,1059.06,1058.27,1058.99,1700.0,1055.6922,1056.2108,1055.423,1056.141,1700.0
2024-06-27 10:55:00,1058.06,1058.06,1057.59,1057.6,600.0,1055.2135,1055.2135,1054.7448,1054.7548,600.0
2024-06-27 11:00:00,1056.4,1056.41,1055.42,1055.42,805.0,1053.558,1053.568,1052.5806,1052.5806,805.0
2024-06-27 11:05:00,1056.45,1056.85,1055.47,1056.41,1367.0,1053.6079,1054.0068,1052.6305,1053.568,1367.0
2024-06-27 11:10:00,1055.58,1055.83,1055.03,1055.04,622.0,1052.7402,1052.9895,1052.1917,1052.2017,622.0
2024-06-27 11:15:00,1055.54,1059.18,1055.25,1059.18,3298.0,1052.7003,1056.3305,1052.4111,1056.3305,3298.0
2024-06-27 11:20:00,1057.85,1058.01,1057.71,1057.78,875.0,1055.0041,1055.1637,1054.8645,1054.9343,875.0
2024-06-27 11:25:00,1057.45,1059.07,1056.32,1056.32,1904.0,1054.6052,1056.2208,1053.4782,1053.4782,1904.0
2024-06-27 11:30:00,1055.13,1057.31,1055.13,1056.89,3118.0,1052.2914,1054.4656,1052.2914,1054.0467,3118.0
2024-06-27 11:35:00,1057.21,1057.21,1056.35,1056.35,1426.0,1054.3658,1054.3658,1053.5081,1053.5081,1426.0
2024-06-27 11:40:00,1056.32,1056.39,1053.55,1053.66,3107.0,1053.4782,1053.548,1050.7157,1050.8254,3107.0
2024-06-27 11:45:00,1053.12,1054.21,1053.11,1053.13,1707.0,1050.2868,1051.3739,1050.2769,1050.2968,1707.0
2024-06-27 11:50:00,1052.71,1053.46,1051.18,1052.2,453.0,1049.8779,1050.6259,1048.352,1049.3693,453.0
2024-06-27 11:55:00,1050.66,1052.1,1050.52,1052.1,2349.0,1047.8334,1049.2696,1047.6938,1049.2696,2349.0
2024-06-27 12:00:00,1051.52,1052.32,1051.52,1052.32,1020.0,1048.6911,1049.489,1048.6911,1049.489,1020.0
2024-06-27 12:05:00,1054.6,1054.6,1053.9,1053.9,200.0,1051.7628,1051.7628,1051.0647,1051.0647,200.0
2024-06-27 12:10:00,1053.9,1053.9,1053.9,1053.9,0.0,1051.0647,1051.0647,1051.0647,1051.0647,0.0
2024-06-27 12:15:00,1052.09,1052.1,1052.09,1052.09,100.0,1049.2596,1049.2696,1049.2596,1049.2596,100.0
2024-06-27 12:20:00,1052.81,1054.08,1052.8,1053.87,300.0,1049.9777,1051.2442,1049.9677,1051.0348,300.0
2024-06-27 12:25:00,1054.72,1054.72,1054.72,1054.72,100.0,1051.8825,1051.8825,1051.8825,1051.8825,100.0
2024-06-27 12:30:00,1054.72,1055.54,1054.11,1055.53,3006.0,1051.8825,1052.7003,1051.2742,1052.6903,3006.0
2024-06-27 12:35:00,1054.11,1054.11,1054.02,1054.02,200.0,1051.2742,1051.2742,1051.1844,1051.1844,200.0
2024-06-27 12:40:00,1053.68,1054.05,1053.68,1054.05,330.0,1050.8453,1051.2143,1050.8453,1051.2143,330.0
2024-06-27 12:45:00,1054.05,1054.05,1054.05,1054.05,0.0,1051.2143,1051.2143,1051.2143,1051.2143,0.0
2024-06-27 12:50:00,1054.05,1054.05,1054.05,1054.05,0.0,1051.2143,1051.2143,1051.2143,1051.2143,0.0
2024-06-27 12:55:00,1054.29,1054.29,1053.4,1053.4,433.0,1051.4537,1051.4537,1050.5661,1050.5661,433.0
2024-06-27 13:00:00,1054.65,1055.1,1054.64,1055.07,1210.0,1051.8127,1052.2615,1051.8027,1052.2316,1210.0
2024-06-27 13:05:00,1055.04,1056.31,1054.96,1056.02,4197.0,1052.2017,1053.4682,1052.1219,1053.179,4197.0
2024-06-27 13:10:00,1057.69,1057.69,1057.69,1057.69,100.0,1054.8445,1054.8445,1054.8445,1054.8445,100.0
2024-06-27 13:15:00,1055.85,1055.85,1055.84,1055.85,100.0,1053.0095,1053.0095,1052.9995,1053.0095,100.0
2024-06-27 13:20:00,1056.81,1056.83,1055.84,1055.84,700.0,1053.9669,1053.9868,1052.9995,1052.9995,700.0
2024-06-27 13:25:00,1055.32,1055.32,1055.32,1055.32,300.0,1052.4809,1052.4809,1052.4809,1052.4809,300.0
2024-06-27 13:30:00,1054.88,1054.88,1054.88,1054.88,100.0,1052.0421,1052.0421,1052.0421,1052.0421,100.0
2024-06-27 13:35:00,1054.88,1054.88,1054.88,1054.88,0.0,1052.0421,1052.0421,1052.0421,1052.0421,0.0
2024-06-27 13:40:00,1054.88,1054.88,1054.88,1054.88,0.0,1052.0421,1052.0421,1052.0421,1052.0421,0.0
2024-06-27 13:45:00,1051.76,1053.14,1051.76,1053.14,200.0,1048.9305,1050.3068,1048.9305,1050.3068,200.0
2024-06-27 13:50:00,1053.25,1053.9,1052.9,1053.0,1200.0,1050.4165,1051.0647,1050.0674,1050.1671,1200.0
2024-06-27 13:55:00,1053.0,1053.0,1053.0,1053.0,0.0,1050.1671,1050.1671,1050.1671,1050.1671,0.0
2024-06-27 14:00:00,1052.49,1053.01,1052.0,1052.0,708.0,1049.6585,1050.1771,1049.1698,1049.1698,708.0
2024-06-27 14:05:00,1050.75,1051.82,1050.75,1051.75,1406.0,1047.9232,1048.9903,1047.9232,1048.9205,1406.0
2024-06-27 14:10:00,1050.86,1051.53,1050.8,1051.53,470.0,1048.0329,1048.7011,1047.9731,1048.7011,470.0
2024-06-27 14:15:00,1050.0,1050.78,1049.45,1050.39,1503.0,1047.1752,1047.9531,1046.6267,1047.5642,1503.0
2024-06-27 14:20:00,1050.19,1050.42,1050.0,1050.1,543.0,1047.3647,1047.5941,1047.1752,1047.275,543.0
2024-06-27 14:25:00,1049.16,1049.48,1047.01,1049.05,3244.0,1046.3375,1046.6566,1044.1933,1046.2278,3244.0
2024-06-27 14:30:00,1049.08,1050.0,1049.08,1049.8,1600.0,1046.2577,1047.1752,1046.2577,1046.9758,1600.0
2024-06-27 14:35:00,1050.89,1050.89,1050.32,1050.32,625.0,1048.0628,1048.0628,1047.4944,1047.4944,625.0
2024-06-27 14:40:00,1050.32,1050.32,1050.32,1050.32,0.0,1047.4944,1047.4944,1047.4944,1047.4944,0.0
2024-06-27 14:45:00,1051.25,1051.25,1051.09,1051.1,200.0,1048.4219,1048.4219,1048.2623,1048.2723,200.0
2024-06-27 14:50:00,1051.67,1051.68,1051.51,1051.68,500.0,1048.8407,1048.8507,1048.6812,1048.8507,500.0
2024-06-27 14:55:00,1051.07,1051.07,1048.97,1049.68,1120.0,1048.2423,1048.2423,1046.148,1046.8561,1120.0
2024-06-27 15:00:00,1049.72,1049.72,1048.4,1048.4,576.0,1046.896,1046.896,1045.5795,1045.5795,576.0
2024-06-27 15:05:00,1048.86,1048.86,1048.85,1048.85,234.0,1046.0383,1046.0383,1046.0283,1046.0283,234.0
2024-06-27 15:10:00,1047.86,1048.47,1047.86,1048.47,385.0,1045.041,1045.6493,1045.041,1045.6493,385.0
2024-06-27 15:15:00,1047.31,1048.05,1047.31,1047.8,300.0,1044.4925,1045.2305,1044.4925,1044.9811,300.0
2024-06-27 15:20:00,1048.05,1048.61,1047.94,1048.26,2107.0,1045.2305,1045.789,1045.1208,1045.4399,2107.0
2024-06-27 15:25:00,1048.15,1048.16,1047.65,1047.65,405.0,1045.3302,1045.3402,1044.8315,1044.8315,405.0
2024-06-27 15:30:00,1047.65,1048.33,1047.65,1048.28,700.0,1044.8315,1045.5097,1044.8315,1045.4598,700.0
2024-06-27 15:35:00,1047.67,1050.06,1047.66,1050.06,10095.0,1044.8515,1047.2351,1044.8415,1047.2351,10095.0
2024-06-27 15:40:00,1050.22,1051.85,1050.22,1051.21,1621.0,1047.3946,1049.0202,1047.3946,1048.382,1621.0
2024-06-27 15:45:00,1051.85,1052.54,1050.54,1050.78,1368.0,1049.0202,1049.7084,1047.7138,1047.9531,1368.0
2024-06-27 15:50:00,1050.32,1051.46,1050.24,1051.21,2706.0,1047.4944,1048.6313,1047.4146,1048.382,2706.0
2024-06-27 15:55:00,1051.11,1052.18,1049.71,1050.34,8480.0,1048.2822,1049.3494,1046.886,1047.5143,8480.0
2024-06-28 09:30:00,1054.81,1054.81,1050.0,1053.79,4834.0,1051.9723,1051.9723,1047.1752,1050.955,4834.0
2024-06-28 09:35:00,1053.79,1053.79,1053.79,1053.79,0.0,1050.955,1050.955,1050.955,1050.955,0.0
2024-06-28 09:40:00,1055.82,1055.82,1052.58,1052.58,1743.0,1052.9796,1052.9796,1049.7483,1049.7483,1743.0
2024-06-28 09:45:00,1049.3,1051.1,1049.24,1049.25,400.0,1046.4771,1048.2723,1046.4173,1046.4272,400.0
2024-06-28 09:50:00,1048.03,1048.03,1047.51,1047.51,300.0,1045.2105,1045.2105,1044.6919,1044.6919,300.0
2024-06-28 09:55:00,1047.63,1049.06,1045.79,1049.06,1403.0,1044.8116,1046.2377,1042.9765,1046.2377,1403.0
2024-06-28 10:00:00,1050.26,1053.12,1050.26,1050.71,4793.0,1047.4345,1050.2868,1047.4345,1047.8833,4793.0
2024-06-28 10:05:00,1049.44,1051.27,1048.72,1049.66,2337.0,1046.6167,1048.4418,1045.8987,1046.8361,2337.0
2024-06-28 10:10:00,1049.63,1050.7,1049.22,1050.55,3212.0,1046.8062,1047.8733,1046.3973,1047.7237,3212.0
2024-06-28 10:15:00,1050.55,1051.54,1050.54,1050.9,1003.0,1047.7237,1048.7111,1047.7138,1048.0728,1003.0
2024-06-28 10:20:00,1050.87,1050.87,1049.92,1049.92,1136.0,1048.0429,1048.0429,1047.0954,1047.0954,1136.0
2024-06-28 10:25:00,1049.92,1050.75,1049.89,1049.89,1694.0,1047.0954,1047.9232,1047.0655,1047.0655,1694.0
2024-06-28 10:30:00,1048.97,1048.97,1047.76,1047.76,1063.0,1046.148,1046.148,1044.9412,1044.9412,1063.0
2024-06-28 10:35:00,1048.16,1048.75,1048.16,1048.75,500.0,1045.3402,1045.9286,1045.3402,1045.9286,500.0
2024-06-28 10:40:00,1048.71,1048.71,1046.48,1047.35,1000.0,1045.8887,1045.8887,1043.6647,1044.5323,1000.0
2024-06-28 10:45:00,1047.37,1047.72,1046.79,1047.67,1100.0,1044.5523,1044.9014,1043.9739,1044.8515,1100.0
2024-06-28 10:50:00,1047.43,1047.43,1047.09,1047.09,500.0,1044.6121,1044.6121,1044.273,1044.273,500.0
2024-06-28 10:55:00,1048.09,1050.0,1045.86,1046.69,8124.0,1045.2704,1047.1752,1043.0464,1043.8741,8124.0
2024-06-28 11:00:00,1046.88,1048.12,1045.88,1047.56,6000.0,1044.0636,1045.3003,1043.0663,1044.7418,6000.0
2024-06-28 11:05:00,1047.45,1048.51,1047.16,1047.67,3257.0,1044.6321,1045.6892,1044.3429,1044.8515,3257.0
2024-06-28 11:10:00,1047.67,1048.37,1047.52,1048.03,1070.0,1044.8515,1045.5496,1044.7019,1045.2105,1070.0
2024-06-28 11:15:00,1047.31,1047.7,1046.98,1047.67,1717.0,1044.4925,1044.8814,1044.1633,1044.8515,1717.0
2024-06-28 11:20:00,1047.67,1048.97,1047.5,1047.76,2048.0,1044.8515,1046.148,1044.6819,1044.9412,2048.0
2024-06-28 11:25:00,1046.99,1046.99,1045.64,1045.81,1474.0,1044.1733,1044.1733,1042.8269,1042.9965,1474.0
2024-06-28 11:30:00,1047.46,1047.46,1046.3,1046.86,1000.0,1044.6421,1044.6421,1043.4852,1044.0437,1000.0
2024-06-28 11:35:00,1047.41,1047.45,1045.56,1045.57,1709.0,1044.5922,1044.6321,1042.7472,1042.7571,1709.0
2024-06-28 11:40:00,1045.37,1045.94,1042.85,1043.42,2434.0,1042.5577,1043.1261,1040.0445,1040.6129,2434.0
2024-06-28 11:45:00,1044.23,1044.23,1041.78,1042.09,2824.0,1041.4207,1041.4207,1038.9773,1039.2865,2824.0
2024-06-28 11:50:00,1043.06,1044.21,1043.05,1044.21,800.0,1040.2539,1041.4008,1040.2439,1041.4008,800.0
2024-06-28 11:55:00,1044.8,1044.8,1043.87,1043.87,495.0,1041.9892,1041.9892,1041.0617,1041.0617,495.0
2024-06-28 12:00:00,1044.25,1044.42,1044.03,1044.42,300.0,1041.4407,1041.6102,1041.2213,1041.6102,300.0
2024-06-28 12:05:00,1045.09,1045.39,1044.51,1044.69,1823.0,1042.2784,1042.5776,1041.7,1041.8795,1823.0
2024-06-28 12:10:00,1044.46,1045.1,1044.38,1044.96,540.0,1041.6501,1042.2884,1041.5703,1042.1488,540.0
2024-06-28 12:15:00,1045.37,1045.37,1044.64,1045.23,1150.0,1042.5577,1042.5577,1041.8296,1042.4181,1150.0
2024-06-28 12:20:00,1045.81,1045.92,1045.81,1045.92,500.0,1042.9965,1043.1062,1042.9965,1043.1062,500.0
2024-06-28 12:25:00,1046.69,1046.7,1046.2,1046.3,1686.0,1043.8741,1043.8841,1043.3854,1043.4852,1686.0
2024-06-28 12:30:00,1047.27,1047.46,1047.27,1047.46,500.0,1044.4526,1044.6421,1044.4526,1044.6421,500.0
2024-06-28 12:35:00,1047.34,1048.01,1047.31,1047.64,1081.0,1044.5224,1045.1906,1044.4925,1044.8216,1081.0
2024-06-28 12:40:00,1048.43,1048.55,1047.86,1048.15,510.0,1045.6094,1045.7291,1045.041,1045.3302,510.0
2024-06-28 12:45:00,1047.78,1048.0,1047.72,1048.0,618.0,1044.9612,1045.1806,1044.9014,1045.1806,618.0
2024-06-28 12:50:00,1047.91,1047.91,1046.68,1046.68,757.0,1045.0908,1045.0908,1043.8642,1043.8642,757.0
2024-06-28 12:55:00,1046.68,1046.97,1046.56,1046.56,538.0,1043.8642,1044.1534,1043.7445,1043.7445,538.0
2024-06-28 13:00:00,1046.5,1046.65,1045.17,1045.81,600.0,1043.6846,1043.8342,1042.3582,1042.9965,600.0
2024-06-28 13:05:00,1045.11,1045.11,1044.82,1044.82,1000.0,1042.2984,1042.2984,1042.0092,1042.0092,1000.0
2024-06-28 13:10:00,1045.01,1045.01,1042.19,1043.55,2500.0,1042.1986,1042.1986,1039.3862,1040.7426,2500.0
2024-06-28 13:15:00,1043.27,1046.19,1043.27,1045.7,1738.0,1040.4633,1043.3755,1040.4633,1042.8868,1738.0
2024-06-28 13:20:00,1045.15,1045.27,1045.15,1045.27,200.0,1042.3383,1042.4579,1042.3383,1042.4579,200.0
2024-06-28 13:25:00,1045.55,1045.55,1045.54,1045.55,100.0,1042.7372,1042.7372,1042.7272,1042.7372,100.0
2024-06-28 13:30:00,1045.0,1046.56,1045.0,1045.34,2138.0,1042.1887,1043.7445,1042.1887,1042.5278,2138.0
2024-06-28 13:35:00,1045.44,1045.44,1044.45,1045.33,1151.0,1042.6275,1042.6275,1041.6402,1042.5178,1151.0
2024-06-28 13:40:00,1045.06,1047.11,1045.06,1047.11,1901.0,1042.2485,1044.293,1042.2485,1044.293,1901.0
2024-06-28 13:45:00,1048.0,1051.0,1047.88,1051.0,6155.0,1045.1806,1048.1725,1045.0609,1048.1725,6155.0
2024-06-28 13:50:00,1051.0,1051.92,1051.0,1051.92,400.0,1048.1725,1049.0901,1048.1725,1049.0901,400.0
2024-06-28 13:55:00,1051.0,1051.0,1048.76,1048.76,2275.0,1048.1725,1048.1725,1045.9386,1045.9386,2275.0
2024-06-28 14:00:00,1049.96,1051.27,1049.95,1051.27,1200.0,1047.1353,1048.4418,1047.1254,1048.4418,1200.0
2024-06-28 14:05:00,1050.39,1052.84,1050.39,1052.84,951.0,1047.5642,1050.0076,1047.5642,1050.0076,951.0
2024-06-28 14:10:00,1054.25,1054.25,1052.36,1053.5,8335.0,1051.4138,1051.4138,1049.5289,1050.6658,8335.0
2024-06-28 14:15:00,1053.98,1054.88,1053.24,1054.47,9526.0,1051.1445,1052.0421,1050.4065,1051.6332,9526.0
2024-06-28 14:20:00,1055.0,1057.22,1054.55,1055.26,3342.0,1052.1618,1054.3758,1051.713,1052.4211,3342.0
2024-06-28 14:25:00,1055.78,1055.84,1055.78,1055.78,310.0,1052.9397,1052.9995,1052.9397,1052.9397,310.0
2024-06-28 14:30:00,1054.96,1054.96,1054.08,1054.08,900.0,1052.1219,1052.1219,1051.2442,1051.2442,900.0
2024-06-28 14:35:00,1054.31,1054.31,1051.75,1051.75,1000.0,1051.4736,1051.4736,1048.9205,1048.9205,1000.0
2024-06-28 14:40:00,1052.11,1052.8,1051.98,1052.8,338.0,1049.2795,1049.9677,1049.1499,1049.9677,338.0
2024-06-28 14:45:00,1051.65,1051.86,1051.29,1051.86,400.0,1048.8208,1049.0302,1048.4617,1049.0302,400.0
2024-06-28 14:50:00,1051.22,1052.23,1051.22,1051.68,1346.0,1048.3919,1049.3992,1048.3919,1048.8507,1346.0
2024-06-28 14:55:00,1051.38,1053.14,1051.38,1052.28,3720.0,1048.5515,1050.3068,1048.5515,1049.4491,3720.0
2024-06-28 15:00:00,1052.56,1053.71,1052.12,1052.61,4809.0,1049.7283,1050.8752,1049.2895,1049.7782,4809.0
2024-06-28 15:05:00,1052.66,1052.78,1050.69,1051.76,1852.0,1049.8281,1049.9477,1047.8634,1048.9305,1852.0
2024-06-28 15:10:00,1051.95,1051.96,1050.92,1050.92,426.0,1049.12,1049.1299,1048.0927,1048.0927,426.0
2024-06-28 15:15:00,1050.95,1051.76,1050.83,1051.41,1429.0,1048.1227,1048.9305,1048.003,1048.5814,1429.0
2024-06-28 15:20:00,1051.39,1052.39,1050.98,1052.12,4799.0,1048.5615,1049.5588,1048.1526,1049.2895,4799.0
2024-06-28 15:25:00,1051.72,1052.17,1051.72,1052.16,500.0,1048.8906,1049.3394,1048.8906,1049.3294,500.0
2024-06-28 15:30:00,1052.16,1052.16,1048.88,1049.38,2306.0,1049.3294,1049.3294,1046.0582,1046.5569,2306.0
2024-06-28 15:35:00,1049.67,1049.69,1049.22,1049.24,1100.0,1046.8461,1046.8661,1046.3973,1046.4173,1100.0
2024-06-28 15:40:00,1049.9,1051.96,1047.46,1049.19,14340.0,1047.0755,1049.1299,1044.6421,1046.3674,14340.0
2024-06-28 15:45:00,1048.76,1048.76,1047.07,1047.07,500.0,1045.9386,1045.9386,1044.2531,1044.2531,500.0
2024-06-28 15:50:00,1046.94,1048.84,1045.66,1047.24,10412.0,1044.1235,1046.0183,1042.8469,1044.4226,10412.0
2024-06-28 15:55:00,1048.57,1053.04,1047.73,1052.06,45814.0,1045.7491,1050.207,1044.9113,1049.2297,45814.0
2024-07-01 09:30:00,1047.11,1050.0,1045.0,1050.0,11747.0,1044.293,1047.1752,1042.1887,1047.1752,11747.0
2024-07-01 09:35:00,1049.22,1054.17,1045.39,1054.17,8617.0,1046.3973,1051.334,1042.5776,1051.334,8617.0
2024-07-01 09:40:00,1054.16,1063.55,1053.52,1061.09,5216.0,1051.324,1060.6888,1050.6857,1058.2354,5216.0
2024-07-01 09:45:00,1061.09,1067.0,1061.09,1061.49,1749.0,1058.2354,1064.1295,1058.2354,1058.6343,1749.0
2024-07-01 09:50:00,1067.4,1069.69,1067.24,1068.21,1524.0,1064.5284,1066.8122,1064.3688,1065.3362,1524.0
2024-07-01 09:55:00,1067.59,1069.46,1064.91,1067.86,3276.0,1064.7179,1066.5829,1062.0451,1064.9872,3276.0
2024-07-01 10:00:00,1067.85,1069.69,1060.88,1060.88,12354.0,1064.9772,1066.8122,1058.0259,1058.0259,12354.0
2024-07-01 10:05:00,1064.73,1064.73,1060.89,1062.89,1223.0,1061.8656,1061.8656,1058.0359,1060.0305,1223.0
2024-07-01 10:10:00,1062.89,1066.76,1060.92,1065.28,5386.0,1060.0305,1063.8901,1058.0658,1062.4141,5386.0
2024-07-01 10:15:00,1065.89,1065.9,1062.81,1063.83,8760.0,1063.0225,1063.0324,1059.9508,1060.968,8760.0
2024-07-01 10:20:00,1063.83,1064.16,1061.42,1064.16,8180.0,1060.968,1061.2971,1058.5645,1061.2971,8180.0
2024-07-01 10:25:00,1063.88,1066.85,1063.87,1065.68,2429.0,1061.0179,1063.9799,1061.0079,1062.813,2429.0
2024-07-01 10:30:00,1064.44,1066.34,1062.94,1064.17,2609.0,1061.5764,1063.4713,1060.0804,1061.3071,2609.0
2024-07-01 10:35:00,1064.85,1064.85,1061.0,1062.39,1659.0,1061.9853,1061.9853,1058.1456,1059.5319,1659.0
2024-07-01 10:40:00,1061.86,1061.86,1058.37,1059.08,3008.0,1059.0033,1059.0033,1055.5227,1056.2308,3008.0
2024-07-01 10:45:00,1059.08,1059.08,1056.57,1057.71,1300.0,1056.2308,1056.2308,1053.7275,1054.8645,1300.0
2024-07-01 10:50:00,1057.64,1058.46,1056.66,1058.46,1900.0,1054.7947,1055.6125,1053.8173,1055.6125,1900.0
2024-07-01 10:55:00,1057.64,1060.02,1057.25,1060.02,1500.0,1054.7947,1057.1683,1054.4057,1057.1683,1500.0
2024-07-01 11:00:00,1060.02,1060.15,1059.91,1060.12,930.0,1057.1683,1057.2979,1057.0586,1057.268,930.0
2024-07-01 11:05:00,1061.72,1062.34,1059.38,1061.99,1195.0,1058.8637,1059.482,1056.53,1059.133,1195.0
2024-07-01 11:10:00,1061.63,1061.7,1059.4,1059.4,2505.0,1058.7739,1058.8437,1056.5499,1056.5499,2505.0
2024-07-01 11:15:00,1059.39,1059.39,1058.45,1058.45,400.0,1056.54,1056.54,1055.6025,1055.6025,400.0
2024-07-01 11:20:00,1058.33,1059.81,1057.38,1059.81,1309.0,1055.4828,1056.9588,1054.5354,1056.9588,1309.0
2024-07-01 11:25:00,1058.83,1059.85,1058.69,1059.85,630.0,1055.9815,1056.9987,1055.8418,1056.9987,630.0
2024-07-01 11:30:00,1058.17,1058.82,1053.0,1053.12,2241.0,1055.3232,1055.9715,1050.1671,1050.2868,2241.0
2024-07-01 11:35:00,1053.84,1053.84,1051.65,1052.27,800.0,1051.0049,1051.0049,1048.8208,1049.4391,800.0
2024-07-01 11:40:00,1054.38,1054.38,1052.47,1053.09,600.0,1051.5434,1051.5434,1049.6386,1050.2569,600.0
2024-07-01 11:45:00,1053.09,1053.09,1052.06,1052.06,740.0,1050.2569,1050.2569,1049.2297,1049.2297,740.0
2024-07-01 11:50:00,1052.25,1052.31,1051.62,1052.3,400.0,1049.4192,1049.479,1048.7909,1049.469,400.0
2024-07-01 11:55:00,1050.66,1051.7,1050.66,1051.7,200.0,1047.8334,1048.8706,1047.8334,1048.8706,200.0
2024-07-01 12:00:00,1051.82,1051.82,1051.11,1051.82,400.0,1048.9903,1048.9903,1048.2822,1048.9903,400.0
2024-07-01 12:05:00,1052.44,1052.68,1052.44,1052.64,500.0,1049.6087,1049.848,1049.6087,1049.8081,500.0
2024-07-01 12:10:00,1052.88,1053.53,1052.88,1053.47,500.0,1050.0475,1050.6957,1050.0475,1050.6359,500.0
2024-07-01 12:15:00,1052.67,1052.67,1050.11,1050.83,2025.0,1049.838,1049.838,1047.2849,1048.003,2025.0
2024-07-01 12:20:00,1049.89,1050.83,1049.89,1050.83,300.0,1047.0655,1048.003,1047.0655,1048.003,300.0
2024-07-01 12:25:00,1051.66,1051.66,1050.71,1050.71,200.0,1048.8308,1048.8308,1047.8833,1047.8833,200.0
2024-07-01 12:30:00,1049.48,1050.52,1049.48,1050.18,1100.0,1046.6566,1047.6938,1046.6566,1047.3547,1100.0
2024-07-01 12:35:00,1050.52,1050.52,1049.06,1049.06,200.0,1047.6938,1047.6938,1046.2377,1046.2377,200.0
2024-07-01 12:40:00,1050.19,1050.19,1049.2,1050.16,600.0,1047.3647,1047.3647,1046.3774,1047.3348,600.0
2024-07-01 12:45:00,1050.08,1050.09,1049.89,1050.07,900.0,1047.255,1047.265,1047.0655,1047.245,900.0
2024-07-01 12:50:00,1050.09,1051.56,1049.32,1051.49,1524.0,1047.265,1048.731,1046.497,1048.6612,1524.0
2024-07-01 12:55:00,1051.22,1051.22,1050.08,1050.09,800.0,1048.3919,1048.3919,1047.255,1047.265,800.0
2024-07-01 13:00:00,1049.39,1051.65,1048.74,1051.65,2000.0,1046.5669,1048.8208,1045.9186,1048.8208,2000.0
2024-07-01 13:05:00,1052.67,1052.98,1050.88,1052.74,636.0,1049.838,1050.1472,1048.0529,1049.9078,636.0
2024-07-01 13:10:00,1051.85,1051.85,1051.85,1051.85,100.0,1049.0202,1049.0202,1049.0202,1049.0202,100.0
2024-07-01 13:15:00,1052.46,1052.63,1050.32,1051.12,700.0,1049.6286,1049.7981,1047.4944,1048.2922,700.0
2024-07-01 13:20:00,1050.98,1052.46,1050.97,1052.46,700.0,1048.1526,1049.6286,1048.1426,1049.6286,700.0
2024-07-01 13:25:00,1051.39,1053.1,1051.39,1053.1,500.0,1048.5615,1050.2669,1048.5615,1050.2669,500.0
2024-07-01 13:30:00,1054.37,1054.37,1052.69,1052.71,1000.0,1051.5335,1051.5335,1049.858,1049.8779,1000.0
2024-07-01 13:35:00,1052.66,1052.66,1052.66,1052.66,100.0,1049.8281,1049.8281,1049.8281,1049.8281,100.0
2024-07-01 13:40:00,1053.22,1053.22,1051.64,1052.02,1346.0,1050.3866,1050.3866,1048.8108,1049.1898,1346.0
2024-07-01 13:45:00,1050.76,1050.76,1049.38,1049.75,663.0,1047.9332,1047.9332,1046.5569,1046.9259,663.0
2024-07-01 13:50:00,1049.72,1049.72,1048.45,1049.28,940.0,1046.896,1046.896,1045.6294,1046.4572,940.0
2024-07-01 13:55:00,1048.27,1049.21,1047.79,1047.8,400.0,1045.4499,1046.3873,1044.9712,1044.9811,400.0
2024-07-01 14:00:00,1047.87,1048.3,1047.51,1047.88,1092.0,1045.0509,1045.4798,1044.6919,1045.0609,1092.0
2024-07-01 14:05:00,1047.85,1047.94,1047.08,1047.16,500.0,1045.031,1045.1208,1044.2631,1044.3429,500.0
2024-07-01 14:10:00,1047.29,1050.0,1047.07,1050.0,1300.0,1044.4725,1047.1752,1044.2531,1047.1752,1300.0
2024-07-01 14:15:00,1049.58,1050.92,1049.58,1050.91,300.0,1046.7563,1048.0927,1046.7563,1048.0828,300.0
2024-07-01 14:20:00,1050.1,1050.12,1049.83,1049.83,700.0,1047.275,1047.2949,1047.0057,1047.0057,700.0
2024-07-01 14:25:00,1049.38,1049.99,1049.21,1049.61,1300.0,1046.5569,1047.1652,1046.3873,1046.7863,1300.0
2024-07-01 14:30:00,1049.54,1051.64,1049.54,1051.64,1491.0,1046.7165,1048.8108,1046.7165,1048.8108,1491.0
2024-07-01 14:35:00,1051.99,1052.32,1051.49,1051.49,510.0,1049.1599,1049.489,1048.6612,1048.6612,510.0
2024-07-01 14:40:00,1052.23,1052.23,1052.09,1052.1,1191.0,1049.3992,1049.3992,1049.2596,1049.2696,1191.0
2024-07-01 14:45:00,1052.08,1053.93,1052.08,1053.51,1231.0,1049.2496,1051.0946,1049.2496,1050.6758,1231.0
2024-07-01 14:50:00,1053.03,1053.49,1051.27,1052.48,1617.0,1050.1971,1050.6558,1048.4418,1049.6485,1617.0
2024-07-01 14:55:00,1054.0,1054.0,1051.88,1051.88,1335.0,1051.1645,1051.1645,1049.0502,1049.0502,1335.0
2024-07-01 15:00:00,1052.76,1053.08,1052.75,1053.08,400.0,1049.9278,1050.2469,1049.9178,1050.2469,400.0
2024-07-01 15:05:00,1052.8,1053.25,1052.14,1053.25,1543.0,1049.9677,1050.4165,1049.3095,1050.4165,1543.0
2024-07-01 15:10:00,1052.51,1054.79,1052.51,1054.79,1981.0,1049.6785,1051.9523,1049.6785,1051.9523,1981.0
2024-07-01 15:15:00,1054.25,1054.26,1054.25,1054.25,161.0,1051.4138,1051.4238,1051.4138,1051.4138,161.0
2024-07-01 15:20:00,1054.76,1054.76,1053.82,1054.26,1000.0,1051.9224,1051.9224,1050.9849,1051.4238,1000.0
2024-07-01 15:25:00,1054.66,1054.67,1053.44,1054.03,931.0,1051.8227,1051.8327,1050.606,1051.1944,931.0
2024-07-01 15:30:00,1053.59,1054.8,1053.58,1054.8,782.0,1050.7556,1051.9623,1050.7456,1051.9623,782.0
2024-07-01 15:35:00,1054.32,1055.18,1054.31,1054.5,405.0,1051.4836,1052.3413,1051.4736,1051.6631,405.0
2024-07-01 15:40:00,1054.29,1055.87,1054.28,1055.83,1493.0,1051.4537,1053.0294,1051.4437,1052.9895,1493.0
2024-07-01 15:45:00,1056.02,1056.74,1055.68,1056.74,1138.0,1053.179,1053.8971,1052.8399,1053.8971,1138.0
2024-07-01 15:50:00,1057.17,1057.92,1056.68,1056.88,1620.0,1054.3259,1055.0739,1053.8372,1054.0367,1620.0
2024-07-01 15:55:00,1057.84,1058.19,1056.51,1056.51,3169.0,1054.9941,1055.3432,1053.6677,1053.6677,3169.0
2024-07-02 09:30:00,1054.0,1058.17,1053.95,1058.17,4479.0,1051.1645,1055.3232,1051.1146,1055.3232,4479.0
2024-07-02 09:35:00,1057.11,1057.11,1050.0,1050.0,1925.0,1054.2661,1054.2661,1047.1752,1047.1752,1925.0
2024-07-02 09:40:00,1052.04,1053.75,1047.14,1047.14,1024.0,1049.2097,1050.9151,1044.3229,1044.3229,1024.0
2024-07-02 09:45:00,1045.17,1045.17,1045.17,1045.17,100.0,1042.3582,1042.3582,1042.3582,1042.3582,100.0
2024-07-02 09:50:00,1043.28,1043.28,1039.23,1039.73,2800.0,1040.4733,1040.4733,1036.4342,1036.9328,2800.0
2024-07-02 09:55:00,1039.75,1039.75,1034.12,1034.12,5428.0,1036.9528,1036.9528,1031.3379,1031.3379,5428.0
2024-07-02 10:00:00,1037.63,1037.63,1033.01,1033.02,7281.0,1034.8385,1034.8385,1030.2309,1030.2409,7281.0
2024-07-02 10:05:00,1033.85,1034.71,1031.66,1034.71,1873.0,1031.0687,1031.9264,1028.8846,1031.9264,1873.0
2024-07-02 10:10:00,1031.63,1036.51,1031.62,1036.51,919.0,1028.8546,1033.7215,1028.8447,1033.7215,919.0
2024-07-02 10:15:00,1036.59,1036.59,1034.83,1035.33,620.0,1033.8013,1033.8013,1032.046,1032.5447,620.0
2024-07-02 10:20:00,1036.5,1036.5,1036.42,1036.42,300.0,1033.7115,1033.7115,1033.6318,1033.6318,300.0
2024-07-02 10:25:00,1035.35,1035.35,1035.35,1035.35,150.0,1032.5646,1032.5646,1032.5646,1032.5646,150.0
2024-07-02 10:30:00,1036.82,1036.82,1036.08,1036.08,590.0,1034.0307,1034.0307,1033.2927,1033.2927,590.0
2024-07-02 10:35:00,1036.88,1039.18,1036.59,1037.02,2101.0,1034.0905,1036.3843,1033.8013,1034.2301,2101.0
2024-07-02 10:40:00,1038.73,1038.73,1038.16,1038.39,979.0,1035.9355,1035.9355,1035.3671,1035.5965,979.0
2024-07-02 10:45:00,1039.03,1039.03,1039.02,1039.03,187.0,1036.2347,1036.2347,1036.2248,1036.2347,187.0
2024-07-02 10:50:00,1040.88,1040.88,1039.79,1040.23,528.0,1038.0798,1038.0798,1036.9927,1037.4315,528.0
2024-07-02 10:55:00,1040.23,1041.68,1039.79,1041.66,3333.0,1037.4315,1038.8776,1036.9927,1038.8577,3333.0
2024-07-02 11:00:00,1040.38,1042.73,1040.38,1042.73,954.0,1037.5811,1039.9248,1037.5811,1039.9248,954.0
2024-07-02 11:05:00,1041.91,1042.75,1040.47,1040.47,1500.0,1039.107,1039.9447,1037.6709,1037.6709,1500.0
2024-07-02 11:10:00,1040.38,1040.38,1038.61,1039.28,600.0,1037.5811,1037.5811,1035.8159,1036.4841,600.0
2024-07-02 11:15:00,1037.89,1038.44,1036.57,1036.57,881.0,1035.0978,1035.6463,1033.7813,1033.7813,881.0
2024-07-02 11:20:00,1037.82,1039.97,1037.82,1039.0,1674.0,1035.028,1037.1722,1035.028,1036.2048,1674.0
2024-07-02 11:25:00,1039.94,1040.86,1039.0,1040.46,2105.0,1037.1423,1038.0598,1036.2048,1037.6609,2105.0
2024-07-02 11:30:00,1041.0,1041.0,1039.47,1039.47,1005.0,1038.1994,1038.1994,1036.6735,1036.6735,1005.0
2024-07-02 11:35:00,1039.26,1039.26,1039.26,1039.26,145.0,1036.4641,1036.4641,1036.4641,1036.4641,145.0
2024-07-02 11:40:00,1038.38,1039.42,1038.38,1039.03,1564.0,1035.5865,1036.6237,1035.5865,1036.2347,1564.0
2024-07-02 11:45:00,1038.98,1038.98,1038.35,1038.35,300.0,1036.1849,1036.1849,1035.5566,1035.5566,300.0
2024-07-02 11:50:00,1038.48,1038.49,1036.5,1036.5,546.0,1035.6862,1035.6962,1033.7115,1033.7115,546.0
2024-07-02 11:55:00,1035.57,1036.69,1035.57,1035.63,500.0,1032.784,1033.901,1032.784,1032.8439,500.0
2024-07-02 12:00:00,1035.12,1036.59,1035.11,1036.58,1554.0,1032.3353,1033.8013,1032.3253,1033.7913,1554.0
2024-07-02 12:05:00,1036.58,1036.58,1036.58,1036.58,0.0,1033.7913,1033.7913,1033.7913,1033.7913,0.0
2024-07-02 12:10:00,1036.5,1036.5,1036.5,1036.5,500.0,1033.7115,1033.7115,1033.7115,1033.7115,500.0
2024-07-02 12:15:00,1036.28,1036.79,1035.9,1036.28,600.0,1033.4921,1034.0008,1033.1132,1033.4921,600.0
2024-07-02 12:20:00,1035.23,1036.09,1035.23,1036.05,457.0,1032.445,1033.3026,1032.445,1033.2627,457.0
2024-07-02 12:25:00,1035.35,1037.15,1035.32,1036.61,1590.0,1032.5646,1034.3598,1032.5347,1033.8212,1590.0
2024-07-02 12:30:00,1037.36,1037.36,1035.0,1035.0,1206.0,1034.5692,1034.5692,1032.2156,1032.2156,1206.0
2024-07-02 12:35:00,1034.2,1035.24,1033.33,1034.33,600.0,1031.4177,1032.4549,1030.5501,1031.5474,600.0
2024-07-02 12:40:00,1033.17,1033.98,1032.58,1033.78,1465.0,1030.3905,1031.1983,1029.8021,1030.9989,1465.0
2024-07-02 12:45:00,1033.21,1034.22,1032.63,1034.22,1177.0,1030.4304,1031.4377,1029.8519,1031.4377,1177.0
2024-07-02 12:50:00,1033.32,1034.26,1031.57,1031.57,4000.0,1030.5401,1031.4776,1028.7948,1028.7948,4000.0
2024-07-02 12:55:00,1030.74,1032.61,1030.69,1030.69,600.0,1027.967,1029.832,1027.9172,1027.9172,600.0
2024-07-02 13:00:00,1030.69,1031.38,1030.62,1030.78,763.0,1027.9172,1028.6053,1027.8474,1028.0069,763.0
2024-07-02 13:05:00,1030.82,1031.55,1030.23,1031.35,1000.0,1028.0468,1028.7749,1027.4584,1028.5754,1000.0
2024-07-02 13:10:00,1031.16,1032.2,1031.16,1032.2,700.0,1028.3859,1029.4231,1028.3859,1029.4231,700.0
2024-07-02 13:15:00,1031.54,1031.54,1031.5,1031.5,500.0,1028.7649,1028.7649,1028.725,1028.725,500.0
2024-07-02 13:20:00,1031.59,1032.53,1030.95,1031.84,1933.0,1028.8147,1029.7522,1028.1765,1029.0641,1933.0
2024-07-02 13:25:00,1031.82,1031.82,1031.79,1031.8,200.0,1029.0441,1029.0441,1029.0142,1029.0242,200.0
2024-07-02 13:30:00,1031.76,1034.71,1031.58,1034.71,4190.0,1028.9843,1031.9264,1028.8048,1031.9264,4190.0
2024-07-02 13:35:00,1035.64,1038.08,1034.9,1036.82,2160.0,1032.8539,1035.2873,1032.1158,1034.0307,2160.0
2024-07-02 13:40:00,1036.74,1036.74,1035.39,1036.23,744.0,1033.9509,1033.9509,1032.6045,1033.4423,744.0
2024-07-02 13:45:00,1035.32,1036.47,1035.29,1036.47,300.0,1032.5347,1033.6816,1032.5048,1033.6816,300.0
2024-07-02 13:50:00,1035.51,1038.05,1035.51,1038.05,1960.0,1032.7242,1035.2574,1032.7242,1035.2574,1960.0
2024-07-02 13:55:00,1037.8,1037.98,1036.81,1037.36,4450.0,1035.008,1035.1876,1034.0207,1034.5692,4450.0
2024-07-02 14:00:00,1037.18,1038.01,1037.18,1037.18,300.0,1034.3897,1035.2175,1034.3897,1034.3897,300.0
2024-07-02 14:05:00,1038.4,1039.04,1038.4,1038.78,1284.0,1035.6064,1036.2447,1035.6064,1035.9854,1284.0
2024-07-02 14:10:00,1038.25,1038.25,1038.24,1038.25,200.0,1035.4568,1035.4568,1035.4469,1035.4568,200.0
2024-07-02 14:15:00,1038.25,1038.25,1038.25,1038.25,0.0,1035.4568,1035.4568,1035.4568,1035.4568,0.0
2024-07-02 14:20:00,1038.96,1039.03,1038.96,1039.03,200.0,1036.1649,1036.2347,1036.1649,1036.2347,200.0
2024-07-02 14:25:00,1039.56,1040.61,1038.9,1040.61,1151.0,1036.7633,1037.8105,1036.1051,1037.8105,1151.0
2024-07-02 14:30:00,1040.59,1040.6,1039.01,1040.6,3768.0,1037.7905,1037.8005,1036.2148,1037.8005,3768.0
2024-07-02 14:35:00,1041.08,1042.43,1041.08,1042.24,800.0,1038.2792,1039.6256,1038.2792,1039.4361,800.0
2024-07-02 14:40:00,1042.5,1044.54,1042.49,1044.54,751.0,1039.6954,1041.7299,1039.6854,1041.7299,751.0
2024-07-02 14:45:00,1044.75,1045.05,1044.75,1045.01,700.0,1041.9393,1042.2385,1041.9393,1042.1986,700.0
2024-07-02 14:50:00,1044.51,1044.51,1044.37,1044.51,795.0,1041.7,1041.7,1041.5604,1041.7,795.0
2024-07-02 14:55:00,1044.05,1044.67,1044.05,1044.66,407.0,1041.2412,1041.8596,1041.2412,1041.8496,407.0
2024-07-02 15:00:00,1045.45,1045.45,1045.01,1045.02,400.0,1042.6375,1042.6375,1042.1986,1042.2086,400.0
2024-07-02 15:05:00,1045.16,1045.41,1045.13,1045.41,500.0,1042.3482,1042.5976,1042.3183,1042.5976,500.0
2024-07-02 15:10:00,1045.35,1045.85,1045.04,1045.47,700.0,1042.5377,1043.0364,1042.2286,1042.6574,700.0
2024-07-02 15:15:00,1045.53,1046.49,1045.14,1045.14,1526.0,1042.7172,1043.6747,1042.3283,1042.3283,1526.0
2024-07-02 15:20:00,1045.13,1045.13,1043.89,1043.89,839.0,1042.3183,1042.3183,1041.0817,1041.0817,839.0
2024-07-02 15:25:00,1044.44,1044.44,1044.44,1044.44,100.0,1041.6302,1041.6302,1041.6302,1041.6302,100.0
2024-07-02 15:30:00,1044.88,1044.88,1044.34,1044.64,625.0,1042.069,1042.069,1041.5304,1041.8296,625.0
2024-07-02 15:35:00,1045.05,1045.71,1045.05,1045.71,617.0,1042.2385,1042.8968,1042.2385,1042.8968,617.0
2024-07-02 15:40:00,1045.49,1047.21,1045.27,1046.35,3771.0,1042.6774,1044.3927,1042.4579,1043.535,3771.0
2024-07-02 15:45:00,1046.48,1046.48,1046.05,1046.09,400.0,1043.6647,1043.6647,1043.2358,1043.2757,400.0
2024-07-02 15:50:00,1045.1,1045.8,1044.49,1045.8,2131.0,1042.2884,1042.9865,1041.68,1042.9865,2131.0
2024-07-02 15:55:00,1045.42,1045.42,1044.11,1044.82,3607.0,1042.6075,1042.6075,1041.3011,1042.0092,3607.0
2024-07-03 09:30:00,1042.28,1047.25,1042.26,1043.35,5564.0,1039.476,1044.4326,1039.456,1040.5431,5564.0
2024-07-03 09:35:00,1044.84,1045.02,1042.24,1043.99,1058.0,1042.0291,1042.2086,1039.4361,1041.1814,1058.0
2024-07-03 09:40:00,1043.99,1043.99,1043.99,1043.99,0.0,1041.1814,1041.1814,1041.1814,1041.1814,0.0
2024-07-03 09:45:00,1041.97,1041.97,1035.03,1035.53,2393.0,1039.1668,1039.1668,1032.2455,1032.7441,2393.0
2024-07-03 09:50:00,1037.38,1037.38,1035.16,1035.16,400.0,1034.5892,1034.5892,1032.3751,1032.3751,400.0
2024-07-03 09:55:00,1036.38,1036.38,1034.32,1036.23,1427.0,1033.5919,1033.5919,1031.5374,1033.4423,1427.0
2024-07-03 10:00:00,1034.43,1034.43,1031.71,1031.71,350.0,1031.6471,1031.6471,1028.9344,1028.9344,350.0
2024-07-03 10:05:00,1032.25,1033.05,1031.0,1031.93,1600.0,1029.473,1030.2708,1028.2263,1029.1538,1600.0
2024-07-03 10:10:00,1033.09,1033.2,1032.52,1032.52,300.0,1030.3107,1030.4204,1029.7422,1029.7422,300.0
2024-07-03 10:15:00,1032.93,1032.94,1032.28,1032.28,491.0,1030.1511,1030.1611,1029.5029,1029.5029,491.0
2024-07-03 10:20:00,1032.6,1033.22,1030.9,1031.75,2855.0,1029.822,1030.4404,1028.1266,1028.9743,2855.0
2024-07-03 10:25:00,1030.89,1031.31,1028.61,1030.15,1900.0,1028.1166,1028.5355,1025.8428,1027.3786,1900.0
2024-07-03 10:30:00,1029.21,1031.1,1029.21,1030.0,740.0,1026.4412,1028.3261,1026.4412,1027.229,740.0
2024-07-03 10:35:00,1029.75,1030.89,1029.75,1030.65,941.0,1026.9797,1028.1166,1026.9797,1027.8773,941.0
2024-07-03 10:40:00,1031.17,1031.17,1029.4,1029.4,998.0,1028.3959,1028.3959,1026.6306,1026.6306,998.0
2024-07-03 10:45:00,1029.2,1029.2,1022.52,1022.53,5089.0,1026.4312,1026.4312,1019.7691,1019.7791,5089.0
2024-07-03 10:50:00,1022.57,1024.38,1019.56,1021.23,4540.0,1019.819,1021.6241,1016.8171,1018.4826,4540.0
2024-07-03 10:55:00,1019.86,1019.86,1014.37,1015.59,4635.0,1017.1163,1017.1163,1011.6411,1012.8578,4635.0
2024-07-03 11:00:00,1016.1,1016.1,1011.67,1013.1,6453.0,1013.3664,1013.3664,1008.9483,1010.3745,6453.0
2024-07-03 11:05:00,1013.07,1017.29,1013.07,1015.56,3695.0,1010.3446,1014.5532,1010.3446,1012.8279,3695.0
2024-07-03 11:10:00,1015.91,1018.18,1014.0,1018.16,3134.0,1013.1769,1015.4408,1011.2721,1015.4209,3134.0
2024-07-03 11:15:00,1019.11,1019.85,1017.69,1019.46,1914.0,1016.3683,1017.1063,1014.9521,1016.7174,1914.0
2024-07-03 11:20:00,1019.37,1025.66,1019.37,1023.42,5878.0,1016.6276,1022.9007,1016.6276,1020.6667,5878.0
2024-07-03 11:25:00,1024.07,1024.49,1021.22,1022.07,4069.0,1021.315,1021.7338,1018.4726,1019.3204,4069.0
2024-07-03 11:30:00,1021.45,1025.71,1021.0,1024.51,1901.0,1018.702,1022.9506,1018.2532,1021.7538,1901.0
2024-07-03 11:35:00,1024.51,1025.99,1023.64,1024.27,1676.0,1021.7538,1023.2298,1020.8861,1021.5144,1676.0
2024-07-03 11:40:00,1024.26,1025.15,1024.14,1024.26,1711.0,1021.5045,1022.3921,1021.3848,1021.5045,1711.0
2024-07-03 11:45:00,1022.99,1022.99,1020.29,1020.82,1200.0,1020.2379,1020.2379,1017.5451,1018.0737,1200.0
2024-07-03 11:50:00,1020.72,1021.47,1020.25,1021.22,1314.0,1017.974,1018.722,1017.5053,1018.4726,1314.0
2024-07-03 11:55:00,1020.33,1022.48,1019.32,1021.15,1800.0,1017.585,1019.7293,1016.5778,1018.4028,1800.0
2024-07-03 12:00:00,1020.35,1021.26,1019.35,1019.55,1800.0,1017.605,1018.5125,1016.6077,1016.8071,1800.0
2024-07-03 12:05:00,1018.58,1020.97,1018.39,1020.32,2478.0,1015.8397,1018.2233,1015.6503,1017.5751,2478.0
2024-07-03 12:10:00,1019.25,1020.46,1018.01,1019.21,1621.0,1016.5079,1017.7147,1015.2713,1016.4681,1621.0
2024-07-03 12:15:00,1019.0,1019.46,1013.74,1014.97,8595.0,1016.2586,1016.7174,1011.0128,1012.2395,8595.0
2024-07-03 12:20:00,1015.22,1016.63,1015.2,1016.55,1200.0,1012.4888,1013.895,1012.4688,1013.8152,1200.0
2024-07-03 12:25:00,1016.63,1017.81,1015.82,1016.08,1800.0,1013.895,1015.0718,1013.0872,1013.3465,1800.0
2024-07-03 12:30:00,1015.93,1018.42,1015.92,1018.38,2031.0,1013.1969,1015.6802,1013.1869,1015.6403,2031.0
2024-07-03 12:35:00,1016.96,1018.31,1015.3,1017.32,2153.0,1014.2241,1015.5705,1012.5686,1014.5831,2153.0
2024-07-03 12:40:00,1017.29,1020.25,1017.29,1020.04,3887.0,1014.5532,1017.5053,1014.5532,1017.2958,3887.0
2024-07-03 12:45:00,1020.18,1020.59,1018.63,1019.34,4073.0,1017.4354,1017.8443,1015.8896,1016.5977,4073.0
2024-07-03 12:50:00,1020.31,1025.0,1019.99,1024.43,7446.0,1017.5651,1022.2425,1017.246,1021.674,7446.0
2024-07-03 12:55:00,1024.81,1027.06,1022.89,1023.79,14504.0,1022.053,1024.2969,1020.1382,1021.0357,14504.0
2024-07-05 09:30:00,1027.47,1031.99,1025.8,1029.77,5371.0,1024.7058,1029.2137,1023.0403,1026.9996,5371.0
2024-07-05 09:35:00,1030.06,1030.06,1027.02,1029.53,600.0,1027.2889,1027.2889,1024.257,1026.7603,600.0
2024-07-05 09:40:00,1030.42,1030.42,1030.42,1030.42,100.0,1027.6479,1027.6479,1027.6479,1027.6479,100.0
2024-07-05 09:45:00,1034.41,1034.41,1033.32,1033.34,1000.0,1031.6272,1031.6272,1030.5401,1030.56,1000.0
2024-07-05 09:50:00,1035.09,1036.22,1033.74,1035.68,800.0,1032.3053,1033.4323,1030.959,1032.8937,800.0
2024-07-05 09:55:00,1035.83,1035.83,1033.02,1033.02,509.0,1033.0433,1033.0433,1030.2409,1030.2409,509.0
2024-07-05 10:00:00,1034.39,1035.85,1034.39,1035.82,308.0,1031.6072,1033.0633,1031.6072,1033.0334,308.0
2024-07-05 10:05:00,1036.93,1037.48,1032.87,1035.84,1717.0,1034.1404,1034.6889,1030.0913,1033.0533,1717.0
2024-07-05 10:10:00,1035.9,1035.9,1033.35,1033.61,554.0,1033.1132,1033.1132,1030.57,1030.8293,554.0
2024-07-05 10:15:00,1033.54,1035.06,1032.01,1032.01,804.0,1030.7595,1032.2754,1029.2336,1029.2336,804.0
2024-07-05 10:20:00,1035.12,1035.12,1034.36,1034.36,200.0,1032.3353,1032.3353,1031.5773,1031.5773,200.0
2024-07-05 10:25:00,1035.58,1035.58,1035.41,1035.41,345.0,1032.794,1032.794,1032.6245,1032.6245,345.0
2024-07-05 10:30:00,1035.93,1037.33,1035.93,1036.83,2417.0,1033.1431,1034.5393,1033.1431,1034.0407,2417.0
2024-07-05 10:35:00,1037.2,1037.79,1035.55,1036.79,2059.0,1034.4097,1034.9981,1032.7641,1034.0008,2059.0
2024-07-05 10:40:00,1035.47,1038.11,1035.46,1037.93,3933.0,1032.6843,1035.3172,1032.6743,1035.1377,3933.0
2024-07-05 10:45:00,1039.33,1039.33,1036.79,1036.79,400.0,1036.5339,1036.5339,1034.0008,1034.0008,400.0
2024-07-05 10:50:00,1036.79,1036.79,1036.79,1036.79,0.0,1034.0008,1034.0008,1034.0008,1034.0008,0.0
2024-07-05 10:55:00,1036.75,1038.64,1034.01,1034.02,3275.0,1033.9609,1035.8458,1031.2282,1031.2382,3275.0
2024-07-05 11:00:00,1034.99,1035.6,1034.98,1034.98,634.0,1032.2056,1032.814,1032.1956,1032.1956,634.0
2024-07-05 11:05:00,1034.98,1035.09,1034.11,1035.09,802.0,1032.1956,1032.3053,1031.328,1032.3053,802.0
2024-07-05 11:10:00,1035.09,1035.09,1035.09,1035.09,0.0,1032.3053,1032.3053,1032.3053,1032.3053,0.0
2024-07-05 11:15:00,1035.57,1035.57,1034.14,1034.14,1097.0,1032.784,1032.784,1031.3579,1031.3579,1097.0
2024-07-05 11:20:00,1032.75,1034.09,1032.73,1033.08,919.0,1029.9716,1031.308,1029.9517,1030.3007,919.0
2024-07-05 11:25:00,1033.93,1033.96,1032.87,1033.68,723.0,1031.1485,1031.1784,1030.0913,1030.8991,723.0
2024-07-05 11:30:00,1033.34,1036.18,1033.34,1035.56,500.0,1030.56,1033.3924,1030.56,1032.7741,500.0
2024-07-05 11:35:00,1034.81,1034.85,1034.03,1034.85,400.0,1032.0261,1032.066,1031.2482,1032.066,400.0
2024-07-05 11:40:00,1036.56,1037.24,1035.94,1036.97,1473.0,1033.7714,1034.4495,1033.153,1034.1803,1473.0
2024-07-05 11:45:00,1036.48,1036.48,1036.48,1036.48,125.0,1033.6916,1033.6916,1033.6916,1033.6916,125.0
2024-07-05 11:50:00,1037.55,1038.33,1037.23,1037.32,1375.0,1034.7587,1035.5366,1034.4396,1034.5293,1375.0
2024-07-05 11:55:00,1037.32,1037.32,1037.32,1037.32,0.0,1034.5293,1034.5293,1034.5293,1034.5293,0.0
2024-07-05 12:00:00,1037.18,1037.52,1034.47,1035.8,2000.0,1034.3897,1034.7288,1031.687,1033.0134,2000.0
2024-07-05 12:05:00,1037.12,1038.65,1037.12,1038.61,1100.0,1034.3299,1035.8558,1034.3299,1035.8159,1100.0
2024-07-05 12:10:00,1038.62,1040.05,1038.61,1038.88,1033.0,1035.8258,1037.252,1035.8159,1036.0851,1033.0
2024-07-05 12:15:00,1038.82,1038.82,1038.82,1038.82,500.0,1036.0253,1036.0253,1036.0253,1036.0253,500.0
2024-07-05 12:20:00,1037.72,1038.74,1037.14,1037.9,959.0,1034.9283,1035.9455,1034.3498,1035.1078,959.0
2024-07-05 12:25:00,1037.89,1037.89,1034.8,1034.8,2461.0,1035.0978,1035.0978,1032.0161,1032.0161,2461.0
2024-07-05 12:30:00,1035.29,1035.44,1033.57,1033.65,1400.0,1032.5048,1032.6544,1030.7894,1030.8692,1400.0
2024-07-05 12:35:00,1035.05,1035.05,1033.89,1033.89,1401.0,1032.2654,1032.2654,1031.1086,1031.1086,1401.0
2024-07-05 12:40:00,1033.88,1034.35,1033.87,1034.11,821.0,1031.0986,1031.5673,1031.0886,1031.328,821.0
2024-07-05 12:45:00,1034.08,1034.08,1033.42,1033.42,400.0,1031.298,1031.298,1030.6398,1030.6398,400.0
2024-07-05 12:50:00,1033.97,1033.97,1033.0,1033.64,600.0,1031.1883,1031.1883,1030.221,1030.8592,600.0
2024-07-05 12:55:00,1035.05,1035.06,1035.05,1035.06,200.0,1032.2654,1032.2754,1032.2654,1032.2754,200.0
2024-07-05 13:00:00,1034.28,1034.28,1034.0,1034.21,600.0,1031.4975,1031.4975,1031.2183,1031.4277,600.0
2024-07-05 13:05:00,1034.31,1034.38,1033.0,1033.0,1100.0,1031.5274,1031.5972,1030.221,1030.221,1100.0
2024-07-05 13:10:00,1033.0,1033.53,1032.7,1033.53,854.0,1030.221,1030.7495,1029.9218,1030.7495,854.0
2024-07-05 13:15:00,1032.63,1032.63,1032.43,1032.43,300.0,1029.8519,1029.8519,1029.6525,1029.6525,300.0
2024-07-05 13:20:00,1033.13,1033.19,1032.48,1033.19,500.0,1030.3506,1030.4104,1029.7024,1030.4104,500.0
2024-07-05 13:25:00,1034.58,1035.0,1034.58,1034.79,683.0,1031.7967,1032.2156,1031.7967,1032.0061,683.0
2024-07-05 13:30:00,1034.99,1035.77,1034.89,1035.74,1591.0,1032.2056,1032.9835,1032.1059,1032.9536,1591.0
2024-07-05 13:35:00,1035.11,1035.11,1033.86,1034.5,1600.0,1032.3253,1032.3253,1031.0786,1031.7169,1600.0
2024-07-05 13:40:00,1035.0,1035.0,1035.0,1035.0,500.0,1032.2156,1032.2156,1032.2156,1032.2156,500.0
2024-07-05 13:45:00,1034.0,1034.22,1033.82,1034.22,881.0,1031.2183,1031.4377,1031.0387,1031.4377,881.0
2024-07-05 13:50:00,1034.9,1034.99,1033.97,1033.97,700.0,1032.1158,1032.2056,1031.1883,1031.1883,700.0
2024-07-05 13:55:00,1033.61,1033.7,1033.26,1033.26,414.0,1030.8293,1030.9191,1030.4803,1030.4803,414.0
2024-07-05 14:00:00,1033.0,1033.11,1032.39,1032.39,1200.0,1030.221,1030.3307,1029.6126,1029.6126,1200.0
2024-07-05 14:05:00,1032.38,1032.38,1032.38,1032.38,100.0,1029.6026,1029.6026,1029.6026,1029.6026,100.0
2024-07-05 14:10:00,1032.71,1033.3,1032.71,1033.27,1198.0,1029.9317,1030.5201,1029.9317,1030.4902,1198.0
2024-07-05 14:15:00,1033.11,1033.11,1032.75,1032.75,200.0,1030.3307,1030.3307,1029.9716,1029.9716,200.0
2024-07-05 14:20:00,1032.85,1032.85,1032.51,1032.51,200.0,1030.0714,1030.0714,1029.7323,1029.7323,200.0
2024-07-05 14:25:00,1033.08,1033.08,1032.78,1032.78,433.0,1030.3007,1030.3007,1030.0015,1030.0015,433.0
2024-07-05 14:30:00,1032.94,1033.64,1032.94,1033.53,1200.0,1030.1611,1030.8592,1030.1611,1030.7495,1200.0
2024-07-05 14:35:00,1033.59,1033.8,1033.59,1033.59,833.0,1030.8094,1031.0188,1030.8094,1030.8094,833.0
2024-07-05 14:40:00,1034.0,1034.25,1033.99,1034.25,300.0,1031.2183,1031.4676,1031.2083,1031.4676,300.0
2024-07-05 14:45:00,1034.28,1034.58,1034.21,1034.22,400.0,1031.4975,1031.7967,1031.4277,1031.4377,400.0
2024-07-05 14:50:00,1033.73,1033.73,1032.58,1032.58,1000.0,1030.949,1030.949,1029.8021,1029.8021,1000.0
2024-07-05 14:55:00,1032.61,1032.61,1031.84,1031.84,800.0,1029.832,1029.832,1029.0641,1029.0641,800.0
2024-07-05 15:00:00,1031.84,1031.84,1031.84,1031.84,0.0,1029.0641,1029.0641,1029.0641,1029.0641,0.0
2024-07-05 15:05:00,1031.8,1031.8,1031.8,1031.8,700.0,1029.0242,1029.0242,1029.0242,1029.0242,700.0
2024-07-05 15:10:00,1032.6,1034.12,1032.6,1033.29,1671.0,1029.822,1031.3379,1029.822,1030.5102,1671.0
2024-07-05 15:15:00,1033.0,1033.0,1033.0,1033.0,471.0,1030.221,1030.221,1030.221,1030.221,471.0
2024-07-05 15:20:00,1033.13,1033.24,1033.13,1033.18,300.0,1030.3506,1030.4603,1030.3506,1030.4005,300.0
2024-07-05 15:25:00,1033.77,1033.91,1033.31,1033.32,743.0,1030.9889,1031.1285,1030.5301,1030.5401,743.0
2024-07-05 15:30:00,1033.26,1033.26,1032.62,1032.62,1000.0,1030.4803,1030.4803,1029.842,1029.842,1000.0
2024-07-05 15:35:00,1032.83,1032.83,1032.36,1032.45,515.0,1030.0514,1030.0514,1029.5827,1029.6724,515.0
2024-07-05 15:40:00,1032.07,1033.26,1032.07,1033.26,400.0,1029.2935,1030.4803,1029.2935,1030.4803,400.0
2024-07-05 15:45:00,1033.59,1033.7,1032.82,1033.7,800.0,1030.8094,1030.9191,1030.0414,1030.9191,800.0
2024-07-05 15:50:00,1034.0,1038.76,1034.0,1036.7,6434.0,1031.2183,1035.9655,1031.2183,1033.911,6434.0
2024-07-05 15:55:00,1036.59,1036.59,1033.97,1034.09,5076.0,1033.8013,1033.8013,1031.1883,1031.308,5076.0
2024-07-08 09:30:00,1039.51,1039.51,1037.32,1037.32,5775.0,1036.7134,1036.7134,1034.5293,1034.5293,5775.0
2024-07-08 09:35:00,1041.3,1043.29,1041.3,1043.29,400.0,1038.4986,1040.4833,1038.4986,1040.4833,400.0
2024-07-08 09:40:00,1041.35,1041.35,1038.13,1038.13,600.0,1038.5485,1038.5485,1035.3372,1035.3372,600.0
2024-07-08 09:45:00,1038.13,1038.13,1038.13,1038.13,0.0,1035.3372,1035.3372,1035.3372,1035.3372,0.0
2024-07-08 09:50:00,1039.13,1041.56,1039.13,1040.92,707.0,1036.3345,1038.7579,1036.3345,1038.1196,707.0
2024-07-08 09:55:00,1040.91,1043.09,1040.91,1043.0,801.0,1038.1097,1040.2838,1038.1097,1040.1941,801.0
2024-07-08 10:00:00,1043.0,1043.0,1041.37,1041.99,1668.0,1040.1941,1040.1941,1038.5684,1039.1868,1668.0
2024-07-08 10:05:00,1040.72,1041.94,1038.69,1038.69,1763.0,1037.9202,1039.1369,1035.8956,1035.8956,1763.0
2024-07-08 10:10:00,1039.35,1042.0,1039.35,1041.85,700.0,1036.5539,1039.1967,1036.5539,1039.0471,700.0
2024-07-08 10:15:00,1042.02,1042.02,1041.35,1041.35,914.0,1039.2167,1039.2167,1038.5485,1038.5485,914.0
2024-07-08 10:20:00,1041.49,1047.73,1041.49,1046.78,2257.0,1038.6881,1044.9113,1038.6881,1043.9639,2257.0
2024-07-08 10:25:00,1048.21,1048.21,1044.96,1044.97,462.0,1045.39,1045.39,1042.1488,1042.1588,462.0
2024-07-08 10:30:00,1046.4,1048.04,1046.4,1047.11,1500.0,1043.5849,1045.2205,1043.5849,1044.293,1500.0
2024-07-08 10:35:00,1045.92,1046.72,1045.91,1046.72,585.0,1043.1062,1043.904,1043.0962,1043.904,585.0
2024-07-08 10:40:00,1046.94,1046.94,1043.59,1044.2,1100.0,1044.1235,1044.1235,1040.7825,1041.3908,1100.0
2024-07-08 10:45:00,1044.14,1044.44,1043.51,1044.44,300.0,1041.331,1041.6302,1040.7027,1041.6302,300.0
2024-07-08 10:50:00,1044.63,1045.27,1044.62,1045.27,235.0,1041.8197,1042.4579,1041.8097,1042.4579,235.0
2024-07-08 10:55:00,1045.15,1046.51,1044.99,1046.51,858.0,1042.3383,1043.6946,1042.1787,1043.6946,858.0
2024-07-08 11:00:00,1046.23,1046.82,1046.22,1046.82,300.0,1043.4154,1044.0038,1043.4054,1044.0038,300.0
2024-07-08 11:05:00,1048.06,1048.06,1043.88,1044.71,1001.0,1045.2404,1045.2404,1041.0717,1041.8995,1001.0
2024-07-08 11:10:00,1044.03,1045.56,1043.38,1045.56,3015.0,1041.2213,1042.7472,1040.573,1042.7472,3015.0
2024-07-08 11:15:00,1045.0,1045.5,1043.28,1044.36,3420.0,1042.1887,1042.6873,1040.4733,1041.5504,3420.0
2024-07-08 11:20:00,1043.66,1045.41,1043.66,1044.33,1605.0,1040.8523,1042.5976,1040.8523,1041.5205,1605.0
2024-07-08 11:25:00,1044.92,1044.93,1044.92,1044.92,797.0,1042.1089,1042.1189,1042.1089,1042.1089,797.0
2024-07-08 11:30:00,1044.1,1045.33,1042.91,1045.25,6437.0,1041.2911,1042.5178,1040.1043,1042.438,6437.0
2024-07-08 11:35:00,1043.77,1045.58,1043.77,1045.58,4180.0,1040.962,1042.7671,1040.962,1042.7671,4180.0
2024-07-08 11:40:00,1045.12,1045.15,1045.0,1045.15,1576.0,1042.3083,1042.3383,1042.1887,1042.3383,1576.0
2024-07-08 11:45:00,1045.21,1046.17,1043.26,1046.17,6182.0,1042.3981,1043.3555,1040.4534,1043.3555,6182.0
2024-07-08 11:50:00,1045.33,1045.96,1045.32,1045.96,625.0,1042.5178,1043.1461,1042.5078,1043.1461,625.0
2024-07-08 11:55:00,1045.92,1045.93,1045.26,1045.6,700.0,1043.1062,1043.1162,1042.448,1042.7871,700.0
2024-07-08 12:00:00,1045.27,1046.01,1044.08,1045.16,5429.0,1042.4579,1043.196,1041.2711,1042.3482,5429.0
2024-07-08 12:05:00,1045.19,1046.29,1043.46,1045.78,3324.0,1042.3782,1043.4752,1040.6528,1042.9666,3324.0
2024-07-08 12:10:00,1045.05,1046.08,1045.02,1045.63,701.0,1042.2385,1043.2658,1042.2086,1042.817,701.0
2024-07-08 12:15:00,1046.2,1048.22,1046.2,1047.07,400.0,1043.3854,1045.4,1043.3854,1044.2531,400.0
2024-07-08 12:20:00,1047.67,1047.68,1046.35,1047.67,542.0,1044.8515,1044.8615,1043.535,1044.8515,542.0
2024-07-08 12:25:00,1047.11,1047.11,1046.91,1046.91,225.0,1044.293,1044.293,1044.0935,1044.0935,225.0
2024-07-08 12:30:00,1047.36,1048.13,1047.16,1047.95,534.0,1044.5423,1045.3103,1044.3429,1045.1307,534.0
2024-07-08 12:35:00,1049.0,1049.05,1049.0,1049.05,200.0,1046.1779,1046.2278,1046.1779,1046.2278,200.0
2024-07-08 12:40:00,1048.89,1048.89,1048.35,1048.35,200.0,1046.0682,1046.0682,1045.5297,1045.5297,200.0
2024-07-08 12:45:00,1048.12,1048.12,1047.74,1047.74,1400.0,1045.3003,1045.3003,1044.9213,1044.9213,1400.0
2024-07-08 12:50:00,1047.74,1047.74,1047.74,1047.74,0.0,1044.9213,1044.9213,1044.9213,1044.9213,0.0
2024-07-08 12:55:00,1048.74,1048.79,1048.74,1048.79,200.0,1045.9186,1045.9685,1045.9186,1045.9685,200.0
2024-07-08 13:00:00,1047.8,1047.8,1046.78,1047.59,1000.0,1044.9811,1044.9811,1043.9639,1044.7717,1000.0
2024-07-08 13:05:00,1047.59,1047.59,1047.59,1047.59,200.0,1044.7717,1044.7717,1044.7717,1044.7717,200.0
2024-07-08 13:10:00,1047.7,1047.92,1047.22,1047.91,300.0,1044.8814,1045.1008,1044.4027,1045.0908,300.0
2024-07-08 13:15:00,1047.91,1047.91,1047.91,1047.91,0.0,1045.0908,1045.0908,1045.0908,1045.0908,0.0
2024-07-08 13:20:00,1048.58,1048.58,1047.88,1048.54,815.0,1045.759,1045.759,1045.0609,1045.7191,815.0
2024-07-08 13:25:00,1048.82,1048.82,1048.71,1048.74,700.0,1045.9984,1045.9984,1045.8887,1045.9186,700.0
2024-07-08 13:30:00,1049.88,1050.3,1048.74,1050.15,3154.0,1047.0555,1047.4744,1045.9186,1047.3248,3154.0
2024-07-08 13:35:00,1050.71,1050.71,1050.31,1050.31,1337.0,1047.8833,1047.8833,1047.4844,1047.4844,1337.0
2024-07-08 13:40:00,1051.39,1051.39,1049.75,1050.14,1200.0,1048.5615,1048.5615,1046.9259,1047.3148,1200.0
2024-07-08 13:45:00,1050.0,1050.0,1049.11,1049.12,801.0,1047.1752,1047.1752,1046.2876,1046.2976,801.0
2024-07-08 13:50:00,1049.79,1049.96,1049.29,1049.3,600.0,1046.9658,1047.1353,1046.4671,1046.4771,600.0
2024-07-08 13:55:00,1049.3,1049.47,1049.27,1049.46,400.0,1046.4771,1046.6466,1046.4472,1046.6367,400.0
2024-07-08 14:00:00,1050.61,1050.61,1049.49,1050.26,900.0,1047.7836,1047.7836,1046.6666,1047.4345,900.0
2024-07-08 14:05:00,1050.31,1052.65,1049.3,1051.94,1916.0,1047.4844,1049.8181,1046.4771,1049.11,1916.0
2024-07-08 14:10:00,1051.21,1051.95,1050.75,1050.75,2100.0,1048.382,1049.12,1047.9232,1047.9232,2100.0
2024-07-08 14:15:00,1051.17,1053.59,1051.17,1053.59,1283.0,1048.3421,1050.7556,1048.3421,1050.7556,1283.0
2024-07-08 14:20:00,1052.95,1052.95,1051.7,1051.7,1800.0,1050.1173,1050.1173,1048.8706,1048.8706,1800.0
2024-07-08 14:25:00,1052.0,1052.01,1051.9,1051.9,400.0,1049.1698,1049.1798,1049.0701,1049.0701,400.0
2024-07-08 14:30:00,1052.41,1052.9,1051.94,1051.94,1002.0,1049.5787,1050.0674,1049.11,1049.11,1002.0
2024-07-08 14:35:00,1051.7,1052.37,1051.7,1052.37,441.0,1048.8706,1049.5388,1048.8706,1049.5388,441.0
2024-07-08 14:40:00,1051.99,1051.99,1050.6,1051.28,800.0,1049.1599,1049.1599,1047.7736,1048.4518,800.0
2024-07-08 14:45:00,1051.26,1051.59,1050.84,1051.23,1200.0,1048.4318,1048.7609,1048.013,1048.4019,1200.0
2024-07-08 14:50:00,1051.74,1052.85,1051.52,1052.85,350.0,1048.9105,1050.0176,1048.6911,1050.0176,350.0
2024-07-08 14:55:00,1053.61,1054.6,1052.93,1053.75,3121.0,1050.7755,1051.7628,1050.0973,1050.9151,3121.0
2024-07-08 15:00:00,1053.51,1053.93,1052.79,1053.92,1154.0,1050.6758,1051.0946,1049.9577,1051.0847,1154.0
2024-07-08 15:05:00,1053.85,1054.0,1051.59,1051.59,1681.0,1051.0149,1051.1645,1048.7609,1048.7609,1681.0
2024-07-08 15:10:00,1051.59,1051.59,1051.59,1051.59,0.0,1048.7609,1048.7609,1048.7609,1048.7609,0.0
2024-07-08 15:15:00,1051.84,1052.47,1050.76,1051.76,2566.0,1049.0103,1049.6386,1047.9332,1048.9305,2566.0
2024-07-08 15:20:00,1050.88,1051.76,1050.75,1051.47,2308.0,1048.0529,1048.9305,1047.9232,1048.6413,2308.0
2024-07-08 15:25:00,1050.83,1051.76,1049.7,1051.45,3779.0,1048.003,1048.9305,1046.876,1048.6213,3779.0
2024-07-08 15:30:00,1051.56,1052.09,1051.48,1051.49,432.0,1048.731,1049.2596,1048.6512,1048.6612,432.0
2024-07-08 15:35:00,1051.49,1052.73,1051.41,1052.72,1646.0,1048.6612,1049.8979,1048.5814,1049.8879,1646.0
2024-07-08 15:40:00,1052.14,1053.81,1051.83,1051.83,1272.0,1049.3095,1050.975,1049.0003,1049.0003,1272.0
2024-07-08 15:45:00,1052.52,1052.74,1050.38,1050.38,4646.0,1049.6884,1049.9078,1047.5542,1047.5542,4646.0
2024-07-08 15:50:00,1050.91,1052.94,1050.8,1052.01,6637.0,1048.0828,1050.1073,1047.9731,1049.1798,6637.0
2024-07-08 15:55:00,1052.65,1053.81,1050.3,1052.82,10935.0,1049.8181,1050.975,1047.4744,1049.9876,10935.0
2024-07-09 09:30:00,1055.83,1056.49,1053.11,1054.55,5301.0,1052.9895,1053.6478,1050.2769,1051.713,5301.0
2024-07-09 09:35:00,1052.75,1054.08,1052.51,1054.08,475.0,1049.9178,1051.2442,1049.6785,1051.2442,475.0
2024-07-09 09:40:00,1053.17,1053.17,1051.4,1051.4,500.0,1050.3367,1050.3367,1048.5715,1048.5715,500.0
2024-07-09 09:45:00,1053.48,1053.48,1053.47,1053.48,100.0,1050.6459,1050.6459,1050.6359,1050.6459,100.0
2024-07-09 09:50:00,1056.33,1056.33,1054.49,1054.79,1469.0,1053.4882,1053.4882,1051.6531,1051.9523,1469.0
2024-07-09 09:55:00,1054.63,1054.63,1049.2,1049.2,2186.0,1051.7928,1051.7928,1046.3774,1046.3774,2186.0
2024-07-09 10:00:00,1048.89,1051.58,1043.36,1043.36,6170.0,1046.0682,1048.751,1040.5531,1040.5531,6170.0
2024-07-09 10:05:00,1042.4,1043.88,1042.31,1043.12,1528.0,1039.5957,1041.0717,1039.5059,1040.3137,1528.0
2024-07-09 10:10:00,1042.1,1042.97,1040.01,1040.21,1300.0,1039.2965,1040.1641,1037.2121,1037.4116,1300.0
2024-07-09 10:15:00,1040.32,1042.51,1040.32,1041.38,1166.0,1037.5213,1039.7054,1037.5213,1038.5784,1166.0
2024-07-09 10:20:00,1042.84,1043.01,1040.71,1042.75,625.0,1040.0345,1040.204,1037.9102,1039.9447,625.0
2024-07-09 10:25:00,1044.61,1049.85,1044.29,1049.85,1239.0,1041.7997,1047.0256,1041.4806,1047.0256,1239.0
2024-07-09 10:30:00,1049.3,1051.35,1049.0,1049.91,800.0,1046.4771,1048.5216,1046.1779,1047.0855,800.0
2024-07-09 10:35:00,1051.85,1053.13,1050.65,1053.13,1500.0,1049.0202,1050.2968,1047.8235,1050.2968,1500.0
2024-07-09 10:40:00,1051.72,1052.84,1051.72,1052.77,1200.0,1048.8906,1050.0076,1048.8906,1049.9378,1200.0
2024-07-09 10:45:00,1052.85,1055.96,1051.99,1055.96,1340.0,1050.0176,1053.1192,1049.1599,1053.1192,1340.0
2024-07-09 10:50:00,1054.84,1055.15,1053.61,1055.15,400.0,1052.0022,1052.3114,1050.7755,1052.3114,400.0
2024-07-09 10:55:00,1054.56,1055.21,1054.56,1055.21,700.0,1051.723,1052.3712,1051.723,1052.3712,700.0
2024-07-09 11:00:00,1055.21,1055.21,1054.87,1055.13,1085.0,1052.3712,1052.3712,1052.0321,1052.2914,1085.0
2024-07-09 11:05:00,1054.93,1054.93,1053.89,1053.89,1139.0,1052.092,1052.092,1051.0548,1051.0548,1139.0
2024-07-09 11:10:00,1053.87,1056.83,1053.87,1055.06,4927.0,1051.0348,1053.9868,1051.0348,1052.2216,4927.0
2024-07-09 11:15:00,1054.19,1054.19,1053.41,1053.41,300.0,1051.3539,1051.3539,1050.576,1050.576,300.0
2024-07-09 11:20:00,1053.95,1054.08,1053.94,1054.08,200.0,1051.1146,1051.2442,1051.1046,1051.2442,200.0
2024-07-09 11:25:00,1052.99,1055.63,1052.99,1055.6,1095.0,1050.1572,1052.7901,1050.1572,1052.7602,1095.0
2024-07-09 11:30:00,1055.55,1055.55,1054.83,1055.0,800.0,1052.7103,1052.7103,1051.9922,1052.1618,800.0
2024-07-09 11:35:00,1054.77,1054.77,1053.16,1053.16,500.0,1051.9324,1051.9324,1050.3267,1050.3267,500.0
2024-07-09 11:40:00,1053.16,1053.17,1052.22,1052.22,500.0,1050.3267,1050.3367,1049.3892,1049.3892,500.0
2024-07-09 11:45:00,1051.98,1052.53,1051.98,1052.53,300.0,1049.1499,1049.6984,1049.1499,1049.6984,300.0
2024-07-09 11:50:00,1052.7,1053.01,1052.67,1052.84,700.0,1049.868,1050.1771,1049.838,1050.0076,700.0
2024-07-09 11:55:00,1052.84,1052.84,1052.84,1052.84,0.0,1050.0076,1050.0076,1050.0076,1050.0076,0.0
2024-07-09 12:00:00,1055.54,1055.54,1054.78,1054.78,300.0,1052.7003,1052.7003,1051.9424,1051.9424,300.0
2024-07-09 12:05:00,1053.8,1054.3,1053.8,1054.3,200.0,1050.965,1051.4637,1050.965,1051.4637,200.0
2024-07-09 12:10:00,1055.6,1055.6,1055.24,1055.28,600.0,1052.7602,1052.7602,1052.4011,1052.441,600.0
2024-07-09 12:15:00,1055.31,1056.0,1054.82,1056.0,1786.0,1052.4709,1053.1591,1051.9823,1053.1591,1786.0
2024-07-09 12:20:00,1057.22,1057.64,1057.21,1057.64,300.0,1054.3758,1054.7947,1054.3658,1054.7947,300.0
2024-07-09 12:25:00,1057.64,1057.64,1057.64,1057.64,0.0,1054.7947,1054.7947,1054.7947,1054.7947,0.0
2024-07-09 12:30:00,1057.64,1057.92,1057.6,1057.88,400.0,1054.7947,1055.0739,1054.7548,1055.034,400.0
2024-07-09 12:35:00,1057.81,1058.74,1057.81,1058.74,440.0,1054.9642,1055.8917,1054.9642,1055.8917,440.0
2024-07-09 12:40:00,1058.51,1058.54,1057.66,1057.81,978.0,1055.6623,1055.6922,1054.8146,1054.9642,978.0
2024-07-09 12:45:00,1057.8,1057.81,1057.38,1057.44,1150.0,1054.9542,1054.9642,1054.5354,1054.5952,1150.0
2024-07-09 12:50:00,1056.96,1056.96,1056.96,1056.96,200.0,1054.1165,1054.1165,1054.1165,1054.1165,200.0
2024-07-09 12:55:00,1056.23,1056.23,1055.95,1055.96,400.0,1053.3885,1053.3885,1053.1092,1053.1192,400.0
2024-07-09 13:00:00,1056.31,1059.01,1056.31,1059.01,1287.0,1053.4682,1056.161,1053.4682,1056.161,1287.0
2024-07-09 13:05:00,1057.13,1057.14,1057.13,1057.13,100.0,1054.286,1054.296,1054.286,1054.286,100.0
2024-07-09 13:10:00,1055.83,1056.16,1055.83,1056.16,436.0,1052.9895,1053.3186,1052.9895,1053.3186,436.0
2024-07-09 13:15:00,1055.87,1056.79,1055.8,1056.67,3027.0,1053.0294,1053.947,1052.9596,1053.8273,3027.0
2024-07-09 13:20:00,1057.43,1057.44,1057.43,1057.43,100.0,1054.5852,1054.5952,1054.5852,1054.5852,100.0
2024-07-09 13:25:00,1056.87,1057.18,1056.87,1056.98,407.0,1054.0267,1054.3359,1054.0267,1054.1364,407.0
2024-07-09 13:30:00,1056.17,1057.26,1056.17,1057.26,517.0,1053.3286,1054.4157,1053.3286,1054.4157,517.0
2024-07-09 13:35:00,1056.01,1056.01,1055.92,1055.92,200.0,1053.1691,1053.1691,1053.0793,1053.0793,200.0
2024-07-09 13:40:00,1055.92,1055.92,1055.92,1055.92,0.0,1053.0793,1053.0793,1053.0793,1053.0793,0.0
2024-07-09 13:45:00,1055.61,1055.61,1054.9,1054.9,300.0,1052.7701,1052.7701,1052.062,1052.062,300.0
2024-07-09 13:50:00,1055.4,1055.42,1055.4,1055.42,200.0,1052.5607,1052.5806,1052.5607,1052.5806,200.0
2024-07-09 13:55:00,1055.04,1055.04,1055.04,1055.04,100.0,1052.2017,1052.2017,1052.2017,1052.2017,100.0
2024-07-09 14:00:00,1054.58,1054.58,1054.57,1054.58,100.0,1051.7429,1051.7429,1051.7329,1051.7429,100.0
2024-07-09 14:05:00,1052.22,1052.22,1052.22,1052.22,196.0,1049.3892,1049.3892,1049.3892,1049.3892,196.0
2024-07-09 14:10:00,1052.27,1053.24,1052.27,1053.24,400.0,1049.4391,1050.4065,1049.4391,1050.4065,400.0
2024-07-09 14:15:00,1052.92,1052.92,1052.92,1052.92,395.0,1050.0874,1050.0874,1050.0874,1050.0874,395.0
2024-07-09 14:20:00,1052.85,1052.85,1052.29,1052.82,409.0,1050.0176,1050.0176,1049.4591,1049.9876,409.0
2024-07-09 14:25:00,1052.35,1052.96,1052.35,1052.92,407.0,1049.5189,1050.1273,1049.5189,1050.0874,407.0
2024-07-09 14:30:00,1053.24,1053.45,1053.24,1053.45,400.0,1050.4065,1050.6159,1050.4065,1050.6159,400.0
2024-07-09 14:35:00,1053.45,1053.45,1053.45,1053.45,0.0,1050.6159,1050.6159,1050.6159,1050.6159,0.0
2024-07-09 14:40:00,1053.86,1054.03,1053.01,1053.36,1100.0,1051.0248,1051.1944,1050.1771,1050.5262,1100.0
2024-07-09 14:45:00,1053.08,1053.43,1053.0,1053.42,327.0,1050.2469,1050.596,1050.1671,1050.586,327.0
2024-07-09 14:50:00,1053.47,1054.28,1053.47,1054.27,700.0,1050.6359,1051.4437,1050.6359,1051.4337,700.0
2024-07-09 14:55:00,1054.29,1054.9,1054.29,1054.89,600.0,1051.4537,1052.062,1051.4537,1052.0521,600.0
2024-07-09 15:00:00,1054.89,1054.9,1054.89,1054.89,100.0,1052.0521,1052.062,1052.0521,1052.0521,100.0
2024-07-09 15:05:00,1053.59,1053.59,1052.0,1053.24,848.0,1050.7556,1050.7556,1049.1698,1050.4065,848.0
2024-07-09 15:10:00,1051.13,1052.71,1051.13,1051.96,400.0,1048.3022,1049.8779,1048.3022,1049.1299,400.0
2024-07-09 15:15:00,1051.24,1052.54,1051.24,1052.3,900.0,1048.4119,1049.7084,1048.4119,1049.469,900.0
2024-07-09 15:20:00,1052.31,1053.95,1052.3,1053.95,1200.0,1049.479,1051.1146,1049.469,1051.1146,1200.0
2024-07-09 15:25:00,1053.95,1053.95,1053.95,1053.95,0.0,1051.1146,1051.1146,1051.1146,1051.1146,0.0
2024-07-09 15:30:00,1055.35,1055.41,1054.75,1055.28,637.0,1052.5108,1052.5707,1051.9124,1052.441,637.0
2024-07-09 15:35:00,1055.36,1055.86,1055.35,1055.6,1100.0,1052.5208,1053.0195,1052.5108,1052.7602,1100.0
2024-07-09 15:40:00,1055.85,1055.85,1054.57,1054.57,1403.0,1053.0095,1053.0095,1051.7329,1051.7329,1403.0
2024-07-09 15:45:00,1054.85,1055.51,1054.23,1055.42,775.0,1052.0122,1052.6704,1051.3938,1052.5806,775.0
2024-07-09 15:50:00,1056.08,1056.1,1054.68,1054.68,1495.0,1053.2389,1053.2588,1051.8426,1051.8426,1495.0
2024-07-09 15:55:00,1054.43,1055.34,1053.57,1054.09,5875.0,1051.5933,1052.5009,1050.7356,1051.2542,5875.0
2024-07-10 09:30:00,1057.17,1057.17,1054.72,1054.73,4959.0,1054.3259,1054.3259,1051.8825,1051.8925,4959.0
2024-07-10 09:35:00,1053.28,1053.28,1053.28,1053.28,125.0,1050.4464,1050.4464,1050.4464,1050.4464,125.0
2024-07-10 09:40:00,1053.28,1053.28,1053.28,1053.28,0.0,1050.4464,1050.4464,1050.4464,1050.4464,0.0
2024-07-10 09:45:00,1057.25,1058.48,1057.09,1057.62,500.0,1054.4057,1055.6324,1054.2461,1054.7747,500.0
2024-07-10 09:50:00,1057.48,1057.65,1055.28,1055.28,1177.0,1054.6351,1054.8046,1052.441,1052.441,1177.0
2024-07-10 09:55:00,1055.28,1055.28,1055.28,1055.28,0.0,1052.441,1052.441,1052.441,1052.441,0.0
2024-07-10 10:00:00,1058.08,1058.29,1055.74,1055.75,830.0,1055.2335,1055.4429,1052.8998,1052.9098,830.0
2024-07-10 10:05:00,1057.4,1057.41,1056.45,1056.66,1401.0,1054.5553,1054.5653,1053.6079,1053.8173,1401.0
2024-07-10 10:10:00,1057.81,1058.04,1056.47,1056.48,727.0,1054.9642,1055.1936,1053.6278,1053.6378,727.0
2024-07-10 10:15:00,1055.38,1060.0,1055.38,1059.95,1200.0,1052.5407,1057.1483,1052.5407,1057.0985,1200.0
2024-07-10 10:20:00,1060.3,1061.75,1060.3,1061.61,526.0,1057.4475,1058.8936,1057.4475,1058.754,526.0
2024-07-10 10:25:00,1061.61,1061.61,1061.61,1061.61,0.0,1058.754,1058.754,1058.754,1058.754,0.0
2024-07-10 10:30:00,1061.6,1062.75,1061.13,1062.51,1511.0,1058.744,1059.8909,1058.2753,1059.6516,1511.0
2024-07-10 10:35:00,1062.5,1064.17,1062.5,1063.55,520.0,1059.6416,1061.3071,1059.6416,1060.6888,520.0
2024-07-10 10:40:00,1064.33,1065.0,1064.33,1064.41,400.0,1061.4667,1062.1349,1061.4667,1061.5465,400.0
2024-07-10 10:45:00,1065.06,1065.2,1064.32,1064.32,511.0,1062.1947,1062.3343,1061.4567,1061.4567,511.0
2024-07-10 10:50:00,1064.88,1064.89,1063.82,1063.82,200.0,1062.0152,1062.0252,1060.958,1060.958,200.0
2024-07-10 10:55:00,1065.5,1065.51,1065.5,1065.5,150.0,1062.6335,1062.6435,1062.6335,1062.6335,150.0
2024-07-10 11:00:00,1064.08,1064.08,1064.08,1064.08,100.0,1061.2173,1061.2173,1061.2173,1061.2173,100.0
2024-07-10 11:05:00,1062.9,1062.91,1062.9,1062.9,100.0,1060.0405,1060.0505,1060.0405,1060.0405,100.0
2024-07-10 11:10:00,1062.48,1062.48,1062.48,1062.48,100.0,1059.6216,1059.6216,1059.6216,1059.6216,100.0
2024-07-10 11:15:00,1063.78,1063.78,1062.71,1062.71,600.0,1060.9181,1060.9181,1059.851,1059.851,600.0
2024-07-10 11:20:00,1062.24,1062.24,1061.85,1061.85,300.0,1059.3823,1059.3823,1058.9933,1058.9933,300.0
2024-07-10 11:25:00,1061.64,1062.49,1061.64,1062.49,308.0,1058.7839,1059.6316,1058.7839,1059.6316,308.0
2024-07-10 11:30:00,1060.39,1060.39,1059.42,1059.96,729.0,1057.5373,1057.5373,1056.5699,1057.1084,729.0
2024-07-10 11:35:00,1059.98,1060.21,1059.98,1060.21,247.0,1057.1284,1057.3578,1057.1284,1057.3578,247.0
2024-07-10 11:40:00,1058.69,1059.98,1058.69,1059.58,900.0,1055.8418,1057.1284,1055.8418,1056.7294,900.0
2024-07-10 11:45:00,1057.94,1058.91,1057.94,1058.9,727.0,1055.0939,1056.0612,1055.0939,1056.0513,727.0
2024-07-10 11:50:00,1058.75,1059.63,1058.75,1059.63,263.0,1055.9017,1056.7793,1055.9017,1056.7793,263.0
2024-07-10 11:55:00,1059.63,1059.63,1059.63,1059.63,0.0,1056.7793,1056.7793,1056.7793,1056.7793,0.0
2024-07-10 12:00:00,1059.19,1059.28,1058.48,1059.28,300.0,1056.3405,1056.4303,1055.6324,1056.4303,300.0
2024-07-10 12:05:00,1058.98,1058.98,1058.97,1058.98,100.0,1056.1311,1056.1311,1056.1211,1056.1311,100.0
2024-07-10 12:10:00,1059.01,1059.19,1059.01,1059.19,200.0,1056.161,1056.3405,1056.161,1056.3405,200.0
2024-07-10 12:15:00,1059.97,1059.97,1059.97,1059.97,100.0,1057.1184,1057.1184,1057.1184,1057.1184,100.0
2024-07-10 12:20:00,1059.06,1061.31,1059.06,1061.29,1248.0,1056.2108,1058.4548,1056.2108,1058.4348,1248.0
2024-07-10 12:25:00,1061.66,1062.96,1061.58,1062.79,1123.0,1058.8039,1060.1004,1058.7241,1059.9308,1123.0
2024-07-10 12:30:00,1062.96,1063.36,1061.74,1062.19,3400.0,1060.1004,1060.4993,1058.8836,1059.3324,3400.0
2024-07-10 12:35:00,1062.19,1062.19,1062.19,1062.19,0.0,1059.3324,1059.3324,1059.3324,1059.3324,0.0
2024-07-10 12:40:00,1061.93,1062.28,1061.93,1062.28,200.0,1059.0731,1059.4222,1059.0731,1059.4222,200.0
2024-07-10 12:45:00,1064.31,1064.31,1062.22,1063.17,300.0,1061.4467,1061.4467,1059.3623,1060.3098,300.0
2024-07-10 12:50:00,1063.06,1064.48,1063.06,1064.48,400.0,1060.2001,1061.6163,1060.2001,1061.6163,400.0
2024-07-10 12:55:00,1065.0,1066.81,1063.11,1066.81,3555.0,1062.1349,1063.94,1060.2499,1063.94,3555.0
2024-07-10 13:00:00,1067.52,1068.53,1067.26,1068.53,841.0,1064.6481,1065.6554,1064.3888,1065.6554,841.0
2024-07-10 13:05:00,1068.7,1070.52,1068.4,1069.93,1417.0,1065.8249,1067.64,1065.5257,1067.0516,1417.0
2024-07-10 13:10:00,1069.93,1071.07,1069.02,1071.07,1600.0,1067.0516,1068.1885,1066.1441,1068.1885,1600.0
2024-07-10 13:15:00,1070.38,1072.33,1070.38,1072.33,1400.0,1067.5004,1069.4451,1067.5004,1069.4451,1400.0
2024-07-10 13:20:00,1071.94,1071.95,1070.77,1070.77,615.0,1069.0562,1069.0662,1067.8893,1067.8893,615.0
2024-07-10 13:25:00,1070.37,1070.38,1069.72,1069.72,1250.0,1067.4904,1067.5004,1066.8422,1066.8422,1250.0
2024-07-10 13:30:00,1069.72,1069.72,1069.72,1069.72,0.0,1066.8422,1066.8422,1066.8422,1066.8422,0.0
2024-07-10 13:35:00,1067.17,1067.17,1067.17,1067.17,400.0,1064.299,1064.299,1064.299,1064.299,400.0
2024-07-10 13:40:00,1067.04,1068.97,1067.03,1068.97,568.0,1064.1694,1066.0942,1064.1594,1066.0942,568.0
2024-07-10 13:45:00,1069.21,1069.21,1068.3,1068.48,414.0,1066.3335,1066.3335,1065.426,1065.6055,414.0
2024-07-10 13:50:00,1069.24,1069.24,1068.13,1068.31,800.0,1066.3635,1066.3635,1065.2564,1065.436,800.0
2024-07-10 13:55:00,1068.42,1068.42,1068.42,1068.42,100.0,1065.5457,1065.5457,1065.5457,1065.5457,100.0
2024-07-10 14:00:00,1068.47,1069.37,1068.47,1069.37,300.0,1065.5955,1066.4931,1065.5955,1066.4931,300.0
2024-07-10 14:05:00,1068.6,1068.67,1068.56,1068.61,1415.0,1065.7252,1065.795,1065.6853,1065.7352,1415.0
2024-07-10 14:10:00,1068.48,1068.52,1067.62,1067.62,1000.0,1065.6055,1065.6454,1064.7478,1064.7478,1000.0
2024-07-10 14:15:00,1068.38,1068.7,1068.37,1068.64,400.0,1065.5058,1065.8249,1065.4958,1065.7651,400.0
2024-07-10 14:20:00,1069.11,1069.25,1068.64,1068.97,650.0,1066.2338,1066.3734,1065.7651,1066.0942,650.0
2024-07-10 14:25:00,1069.57,1069.57,1069.12,1069.13,200.0,1066.6926,1066.6926,1066.2438,1066.2538,200.0
2024-07-10 14:30:00,1068.9,1070.5,1068.9,1068.98,1741.0,1066.0244,1067.6201,1066.0244,1066.1042,1741.0
2024-07-10 14:35:00,1068.98,1068.98,1068.98,1068.98,0.0,1066.1042,1066.1042,1066.1042,1066.1042,0.0
2024-07-10 14:40:00,1068.98,1068.98,1068.98,1068.98,0.0,1066.1042,1066.1042,1066.1042,1066.1042,0.0
2024-07-10 14:45:00,1067.78,1067.78,1067.78,1067.78,200.0,1064.9074,1064.9074,1064.9074,1064.9074,200.0
2024-07-10 14:50:00,1067.78,1067.78,1067.78,1067.78,0.0,1064.9074,1064.9074,1064.9074,1064.9074,0.0
2024-07-10 14:55:00,1068.34,1068.34,1066.95,1068.24,348.0,1065.4659,1065.4659,1064.0796,1065.3661,348.0
2024-07-10 15:00:00,1068.89,1069.42,1068.17,1068.17,902.0,1066.0144,1066.543,1065.2963,1065.2963,902.0
2024-07-10 15:05:00,1068.02,1068.21,1068.02,1068.21,400.0,1065.1467,1065.3362,1065.1467,1065.3362,400.0
2024-07-10 15:10:00,1069.89,1069.89,1068.33,1068.33,500.0,1067.0117,1067.0117,1065.4559,1065.4559,500.0
2024-07-10 15:15:00,1068.91,1069.3,1068.7,1069.05,2058.0,1066.0343,1066.4233,1065.8249,1066.174,2058.0
2024-07-10 15:20:00,1069.05,1069.69,1069.04,1069.06,400.0,1066.174,1066.8122,1066.164,1066.1839,400.0
2024-07-10 15:25:00,1069.88,1069.88,1068.43,1068.94,1428.0,1067.0017,1067.0017,1065.5556,1066.0643,1428.0
2024-07-10 15:30:00,1068.95,1069.24,1068.95,1069.12,453.0,1066.0742,1066.3635,1066.0742,1066.2438,453.0
2024-07-10 15:35:00,1069.08,1069.31,1068.18,1068.18,1175.0,1066.2039,1066.4333,1065.3063,1065.3063,1175.0
2024-07-10 15:40:00,1068.12,1068.12,1067.11,1067.88,1190.0,1065.2465,1065.2465,1064.2392,1065.0071,1190.0
2024-07-10 15:45:00,1067.6,1069.38,1067.59,1069.38,700.0,1064.7279,1066.5031,1064.7179,1066.5031,700.0
2024-07-10 15:50:00,1069.26,1072.15,1068.01,1072.03,2529.0,1066.3834,1069.2656,1065.1368,1069.146,2529.0
2024-07-10 15:55:00,1070.93,1071.96,1069.6,1071.58,6592.0,1068.0489,1069.0761,1066.7225,1068.6972,6592.0
2024-07-11 09:30:00,1065.93,1073.28,1065.93,1070.0,8375.0,1063.0624,1070.3926,1063.0624,1067.1214,8375.0
2024-07-11 09:35:00,1072.88,1073.11,1072.88,1073.11,490.0,1069.9937,1070.223,1069.9937,1070.223,490.0
2024-07-11 09:40:00,1075.0,1075.0,1075.0,1075.0,222.0,1072.108,1072.108,1072.108,1072.108,222.0
2024-07-11 09:45:00,1075.47,1075.96,1074.33,1075.96,1200.0,1072.5767,1073.0654,1071.4398,1073.0654,1200.0
2024-07-11 09:50:00,1077.59,1080.0,1077.59,1079.78,2135.0,1074.691,1077.0945,1074.691,1076.8751,2135.0
2024-07-11 09:55:00,1080.0,1081.55,1079.53,1079.53,1989.0,1077.0945,1078.6403,1076.6258,1076.6258,1989.0
2024-07-11 10:00:00,1080.76,1081.96,1078.43,1080.68,1335.0,1077.8525,1079.0492,1075.5287,1077.7727,1335.0
2024-07-11 10:05:00,1080.95,1082.0,1080.94,1082.0,1378.0,1078.042,1079.0891,1078.032,1079.0891,1378.0
2024-07-11 10:10:00,1080.82,1085.0,1080.82,1083.89,550.0,1077.9123,1082.0811,1077.9123,1080.974,550.0
2024-07-11 10:15:00,1084.8,1084.8,1084.8,1084.8,1066.0,1081.8816,1081.8816,1081.8816,1081.8816,1066.0
2024-07-11 10:20:00,1084.65,1084.75,1082.0,1082.0,1451.0,1081.732,1081.8317,1079.0891,1079.0891,1451.0
2024-07-11 10:25:00,1082.0,1082.0,1081.5,1082.0,727.0,1079.0891,1079.0891,1078.5905,1079.0891,727.0
2024-07-11 10:30:00,1081.95,1082.12,1081.94,1082.12,775.0,1079.0393,1079.2088,1079.0293,1079.2088,775.0
2024-07-11 10:35:00,1082.24,1082.24,1082.0,1082.0,600.0,1079.3285,1079.3285,1079.0891,1079.0891,600.0
2024-07-11 10:40:00,1084.32,1084.32,1082.0,1083.82,1591.0,1081.4029,1081.4029,1079.0891,1080.9042,1591.0
2024-07-11 10:45:00,1083.84,1084.12,1082.77,1084.12,590.0,1080.9242,1081.2034,1079.8571,1081.2034,590.0
2024-07-11 10:50:00,1082.71,1083.26,1081.14,1082.73,3707.0,1079.7972,1080.3457,1078.2314,1079.8172,3707.0
2024-07-11 10:55:00,1082.0,1083.83,1081.08,1083.83,2467.0,1079.0891,1080.9142,1078.1716,1080.9142,2467.0
2024-07-11 11:00:00,1081.78,1083.0,1081.78,1083.0,749.0,1078.8697,1080.0864,1078.8697,1080.0864,749.0
2024-07-11 11:05:00,1083.46,1083.46,1082.15,1083.13,1775.0,1080.5452,1080.5452,1079.2387,1080.2161,1775.0
2024-07-11 11:10:00,1083.11,1083.33,1082.98,1083.0,1800.0,1080.1961,1080.4156,1080.0665,1080.0864,1800.0
2024-07-11 11:15:00,1082.98,1083.29,1082.82,1083.29,1600.0,1080.0665,1080.3757,1079.9069,1080.3757,1600.0
2024-07-11 11:20:00,1083.27,1083.45,1083.27,1083.36,1100.0,1080.3557,1080.5352,1080.3557,1080.4455,1100.0
2024-07-11 11:25:00,1084.4,1085.85,1083.54,1085.85,1475.0,1081.4827,1082.9288,1080.625,1082.9288,1475.0
2024-07-11 11:30:00,1086.17,1088.0,1085.48,1087.52,2322.0,1083.2479,1085.073,1082.5598,1084.5943,2322.0
2024-07-11 11:35:00,1087.68,1089.99,1087.68,1089.98,3324.0,1084.7539,1087.0576,1084.7539,1087.0477,3324.0
2024-07-11 11:40:00,1089.55,1090.65,1089.55,1089.92,1398.0,1086.6188,1087.7159,1086.6188,1086.9878,1398.0
2024-07-11 11:45:00,1089.93,1089.93,1088.64,1088.75,2750.0,1086.9978,1086.9978,1085.7113,1085.821,2750.0
2024-07-11 11:50:00,1088.6,1091.4,1088.6,1091.4,1065.0,1085.6714,1088.4638,1085.6714,1088.4638,1065.0
2024-07-11 11:55:00,1088.59,1089.05,1087.45,1087.45,1700.0,1085.6614,1086.1202,1084.5245,1084.5245,1700.0
2024-07-11 12:00:00,1085.73,1085.73,1083.98,1085.0,1046.0,1082.8091,1082.8091,1081.0638,1082.0811,1046.0
2024-07-11 12:05:00,1085.0,1086.42,1085.0,1086.42,616.0,1082.0811,1083.4972,1082.0811,1083.4972,616.0
2024-07-11 12:10:00,1085.47,1085.47,1084.9,1085.0,874.0,1082.5498,1082.5498,1081.9813,1082.0811,874.0
2024-07-11 12:15:00,1084.89,1085.33,1083.98,1085.33,1910.0,1081.9714,1082.4102,1081.0638,1082.4102,1910.0
2024-07-11 12:20:00,1085.33,1085.33,1085.33,1085.33,0.0,1082.4102,1082.4102,1082.4102,1082.4102,0.0
2024-07-11 12:25:00,1085.33,1085.33,1085.33,1085.33,0.0,1082.4102,1082.4102,1082.4102,1082.4102,0.0
2024-07-11 12:30:00,1085.89,1085.89,1085.88,1085.88,266.0,1082.9687,1082.9687,1082.9587,1082.9587,266.0
2024-07-11 12:35:00,1086.01,1086.25,1086.01,1086.25,400.0,1083.0883,1083.3277,1083.0883,1083.3277,400.0
2024-07-11 12:40:00,1085.08,1086.08,1084.98,1085.9,1036.0,1082.1608,1083.1582,1082.0611,1082.9786,1036.0
2024-07-11 12:45:00,1085.0,1085.51,1084.88,1084.92,1454.0,1082.0811,1082.5897,1081.9614,1082.0013,1454.0
2024-07-11 12:50:00,1085.0,1085.0,1084.62,1084.62,446.0,1082.0811,1082.0811,1081.7021,1081.7021,446.0
2024-07-11 12:55:00,1083.0,1084.54,1082.85,1084.38,4975.0,1080.0864,1081.6223,1079.9368,1081.4627,4975.0
2024-07-11 13:00:00,1084.0,1084.0,1084.0,1084.0,400.0,1081.0838,1081.0838,1081.0838,1081.0838,400.0
2024-07-11 13:05:00,1083.32,1084.45,1083.32,1083.99,600.0,1080.4056,1081.5325,1080.4056,1081.0738,600.0
2024-07-11 13:10:00,1083.0,1084.39,1083.0,1083.82,1900.0,1080.0864,1081.4727,1080.0864,1080.9042,1900.0
2024-07-11 13:15:00,1083.68,1086.72,1083.68,1086.3,13400.0,1080.7646,1083.7964,1080.7646,1083.3776,13400.0
2024-07-11 13:20:00,1085.77,1086.27,1085.77,1086.23,300.0,1082.849,1083.3476,1082.849,1083.3078,300.0
2024-07-11 13:25:00,1087.57,1087.57,1087.14,1087.49,636.0,1084.6441,1084.6441,1084.2153,1084.5644,636.0
2024-07-11 13:30:00,1087.98,1088.28,1086.23,1086.27,2100.0,1085.053,1085.3522,1083.3078,1083.3476,2100.0
2024-07-11 13:35:00,1085.17,1086.29,1085.0,1086.28,709.0,1082.2506,1083.3676,1082.0811,1083.3576,709.0
2024-07-11 13:40:00,1085.65,1086.2,1085.65,1086.2,1600.0,1082.7293,1083.2778,1082.7293,1083.2778,1600.0
2024-07-11 13:45:00,1085.12,1085.12,1085.12,1085.12,100.0,1082.2007,1082.2007,1082.2007,1082.2007,100.0
2024-07-11 13:50:00,1085.34,1086.18,1085.33,1086.17,549.0,1082.4201,1083.2579,1082.4102,1083.2479,549.0
2024-07-11 13:55:00,1086.38,1089.04,1086.23,1088.59,1900.0,1083.4573,1086.1102,1083.3078,1085.6614,1900.0
2024-07-11 14:00:00,1088.66,1089.16,1088.66,1089.16,300.0,1085.7312,1086.2299,1085.7312,1086.2299,300.0
2024-07-11 14:05:00,1088.88,1089.49,1088.88,1089.49,449.0,1085.9506,1086.559,1085.9506,1086.559,449.0
2024-07-11 14:10:00,1089.9,1089.91,1088.72,1089.12,2217.0,1086.9679,1086.9779,1085.7911,1086.19,2217.0
2024-07-11 14:15:00,1089.45,1089.45,1088.51,1088.95,1553.0,1086.5191,1086.5191,1085.5816,1086.0204,1553.0
2024-07-11 14:20:00,1088.9,1088.9,1088.75,1088.75,200.0,1085.9706,1085.9706,1085.821,1085.821,200.0
2024-07-11 14:25:00,1090.41,1090.41,1085.94,1086.45,19424.0,1087.4765,1087.4765,1083.0185,1083.5272,19424.0
2024-07-11 14:30:00,1086.13,1087.69,1085.87,1086.97,6676.0,1083.208,1084.7638,1082.9487,1084.0458,6676.0
2024-07-11 14:35:00,1086.82,1086.82,1085.51,1085.73,1302.0,1083.8962,1083.8962,1082.5897,1082.8091,1302.0
2024-07-11 14:40:00,1085.9,1085.95,1084.47,1084.47,853.0,1082.9786,1083.0285,1081.5525,1081.5525,853.0
2024-07-11 14:45:00,1083.56,1083.62,1080.88,1080.88,900.0,1080.6449,1080.7048,1077.9721,1077.9721,900.0
2024-07-11 14:50:00,1082.8,1082.82,1082.61,1082.61,400.0,1079.887,1079.9069,1079.6975,1079.6975,400.0
2024-07-11 14:55:00,1082.46,1082.46,1081.74,1082.27,600.0,1079.5479,1079.5479,1078.8298,1079.3584,600.0
2024-07-11 15:00:00,1081.09,1081.11,1080.97,1081.11,400.0,1078.1816,1078.2015,1078.0619,1078.2015,400.0
2024-07-11 15:05:00,1079.27,1079.74,1076.58,1076.58,1269.0,1076.3665,1076.8352,1073.6837,1073.6837,1269.0
2024-07-11 15:10:00,1077.33,1077.33,1077.09,1077.09,600.0,1074.4317,1074.4317,1074.1923,1074.1923,600.0
2024-07-11 15:15:00,1077.12,1077.66,1076.71,1077.46,2517.0,1074.2223,1074.7608,1073.8134,1074.5613,2517.0
2024-07-11 15:20:00,1076.99,1078.39,1076.52,1077.93,2041.0,1074.0926,1075.4888,1073.6239,1075.0301,2041.0
2024-07-11 15:25:00,1077.66,1077.66,1077.66,1077.66,100.0,1074.7608,1074.7608,1074.7608,1074.7608,100.0
2024-07-11 15:30:00,1078.67,1079.38,1078.01,1079.38,1900.0,1075.7681,1076.4762,1075.1099,1076.4762,1900.0
2024-07-11 15:35:00,1079.0,1080.58,1078.13,1079.38,3973.0,1076.0972,1077.673,1075.2295,1076.4762,3973.0
2024-07-11 15:40:00,1079.38,1079.38,1077.75,1077.75,1000.0,1076.4762,1076.4762,1074.8506,1074.8506,1000.0
2024-07-11 15:45:00,1077.88,1077.88,1076.23,1077.73,922.0,1074.9802,1074.9802,1073.3347,1074.8306,922.0
2024-07-11 15:50:00,1077.55,1079.09,1077.55,1078.54,3820.0,1074.6511,1076.187,1074.6511,1075.6384,3820.0
2024-07-11 15:55:00,1079.0,1081.77,1079.0,1080.26,11365.0,1076.0972,1078.8597,1076.0972,1077.3538,11365.0
2024-07-12 09:30:00,1092.08,1092.08,1086.01,1087.47,5642.0,1089.142,1089.142,1083.0883,1084.5444,5642.0
2024-07-12 09:35:00,1084.94,1089.87,1084.94,1089.8,5395.0,1082.0212,1086.938,1082.0212,1086.8681,5395.0
2024-07-12 09:40:00,1089.47,1096.79,1089.46,1095.99,3860.0,1086.539,1093.8393,1086.5291,1093.0415,3860.0
2024-07-12 09:45:00,1096.18,1096.41,1092.8,1094.64,3848.0,1093.231,1093.4604,1089.8601,1091.6951,3848.0
2024-07-12 09:50:00,1092.84,1095.15,1090.35,1091.34,3217.0,1089.9,1092.2038,1087.4167,1088.404,3217.0
2024-07-12 09:55:00,1091.33,1092.0,1090.86,1090.87,1129.0,1088.394,1089.0622,1087.9253,1087.9353,1129.0
2024-07-12 10:00:00,1092.08,1093.86,1091.42,1092.83,2266.0,1089.142,1090.9172,1088.4838,1089.89,2266.0
2024-07-12 10:05:00,1092.94,1092.95,1092.64,1092.65,1660.0,1089.9997,1090.0097,1089.7005,1089.7105,1660.0
2024-07-12 10:10:00,1095.32,1097.2,1094.11,1096.99,697.0,1092.3733,1094.2482,1091.1666,1094.0388,697.0
2024-07-12 10:15:00,1096.93,1098.29,1096.93,1097.58,3210.0,1093.979,1095.3353,1093.979,1094.6272,3210.0
2024-07-12 10:20:00,1097.46,1097.46,1096.87,1097.26,500.0,1094.5075,1094.5075,1093.9191,1094.3081,500.0
2024-07-12 10:25:00,1097.21,1097.24,1095.74,1096.63,625.0,1094.2582,1094.2881,1092.7922,1093.6798,625.0
2024-07-12 10:30:00,1095.91,1096.0,1094.35,1094.36,400.0,1092.9617,1093.0515,1091.4059,1091.4159,400.0
2024-07-12 10:35:00,1093.03,1093.41,1092.3,1093.02,11015.0,1090.0895,1090.4684,1089.3614,1090.0795,11015.0
2024-07-12 10:40:00,1094.7,1095.63,1092.6,1095.57,1100.0,1091.755,1092.6825,1089.6606,1092.6226,1100.0
2024-07-12 10:45:00,1096.8,1096.8,1095.79,1096.05,535.0,1093.8493,1093.8493,1092.842,1093.1013,535.0
2024-07-12 10:50:00,1097.97,1097.97,1095.82,1095.82,689.0,1095.0162,1095.0162,1092.872,1092.872,689.0
2024-07-12 10:55:00,1095.07,1095.07,1094.59,1094.59,299.0,1092.124,1092.124,1091.6453,1091.6453,299.0
2024-07-12 11:00:00,1094.32,1095.29,1093.72,1095.29,1000.0,1091.376,1092.3434,1090.7776,1092.3434,1000.0
2024-07-12 11:05:00,1095.74,1095.74,1095.74,1095.74,107.0,1092.7922,1092.7922,1092.7922,1092.7922,107.0
2024-07-12 11:10:00,1095.99,1095.99,1095.99,1095.99,100.0,1093.0415,1093.0415,1093.0415,1093.0415,100.0
2024-07-12 11:15:00,1097.11,1097.83,1096.63,1096.63,447.0,1094.1585,1094.8765,1093.6798,1093.6798,447.0
2024-07-12 11:20:00,1099.0,1099.49,1098.12,1099.27,3402.0,1096.0434,1096.5321,1095.1658,1096.3127,3402.0
2024-07-12 11:25:00,1098.99,1099.72,1098.7,1099.72,929.0,1096.0334,1096.7615,1095.7442,1096.7615,929.0
2024-07-12 11:30:00,1099.09,1103.1,1099.0,1101.01,27792.0,1096.1332,1100.1324,1096.0434,1098.048,27792.0
2024-07-12 11:35:00,1100.92,1101.66,1100.32,1100.32,550.0,1097.9582,1098.6962,1097.3598,1097.3598,550.0
2024-07-12 11:40:00,1098.48,1099.53,1098.48,1099.12,468.0,1095.5248,1096.572,1095.5248,1096.1631,468.0
2024-07-12 11:45:00,1098.29,1099.23,1097.67,1098.63,1324.0,1095.3353,1096.2728,1094.717,1095.6744,1324.0
2024-07-12 11:50:00,1100.76,1100.77,1100.21,1100.21,201.0,1097.7987,1097.8086,1097.2501,1097.2501,201.0
2024-07-12 11:55:00,1100.27,1100.27,1099.63,1099.63,2161.0,1097.31,1097.31,1096.6717,1096.6717,2161.0
2024-07-12 12:00:00,1099.63,1099.63,1097.98,1098.2,900.0,1096.6717,1096.6717,1095.0261,1095.2455,900.0
2024-07-12 12:05:00,1097.43,1097.84,1097.43,1097.69,1890.0,1094.4776,1094.8865,1094.4776,1094.7369,1890.0
2024-07-12 12:10:00,1096.75,1097.65,1096.73,1096.87,1207.0,1093.7994,1094.697,1093.7795,1093.9191,1207.0
2024-07-12 12:15:00,1098.05,1098.77,1098.05,1098.27,745.0,1095.096,1095.814,1095.096,1095.3154,745.0
2024-07-12 12:20:00,1098.3,1099.96,1097.42,1098.74,800.0,1095.3453,1097.0008,1094.4676,1095.7841,800.0
2024-07-12 12:25:00,1097.83,1098.5,1097.3,1097.76,2325.0,1094.8765,1095.5447,1094.348,1094.8067,2325.0
2024-07-12 12:30:00,1097.42,1098.53,1097.42,1098.05,643.0,1094.4676,1095.5747,1094.4676,1095.096,643.0
2024-07-12 12:35:00,1099.48,1100.5,1098.4,1100.5,1547.0,1096.5221,1097.5394,1095.445,1097.5394,1547.0
2024-07-12 12:40:00,1100.34,1100.45,1100.34,1100.45,263.0,1097.3798,1097.4895,1097.3798,1097.4895,263.0
2024-07-12 12:45:00,1100.8,1100.82,1100.05,1100.06,709.0,1097.8386,1097.8585,1097.0906,1097.1005,709.0
2024-07-12 12:50:00,1100.29,1100.29,1099.37,1099.37,200.0,1097.3299,1097.3299,1096.4124,1096.4124,200.0
2024-07-12 12:55:00,1099.37,1099.37,1099.37,1099.37,0.0,1096.4124,1096.4124,1096.4124,1096.4124,0.0
2024-07-12 13:00:00,1100.73,1100.73,1100.73,1100.73,100.0,1097.7687,1097.7687,1097.7687,1097.7687,100.0
2024-07-12 13:05:00,1099.92,1100.18,1098.56,1100.18,3225.0,1096.9609,1097.2202,1095.6046,1097.2202,3225.0
2024-07-12 13:10:00,1100.47,1100.65,1099.1,1099.65,1025.0,1097.5094,1097.689,1096.1431,1096.6916,1025.0
2024-07-12 13:15:00,1099.5,1100.0,1099.5,1100.0,427.0,1096.5421,1097.0407,1096.5421,1097.0407,427.0
2024-07-12 13:20:00,1101.59,1101.59,1100.87,1100.87,600.0,1098.6264,1098.6264,1097.9084,1097.9084,600.0
2024-07-12 13:25:00,1101.11,1101.22,1101.11,1101.22,1227.0,1098.1477,1098.2574,1098.1477,1098.2574,1227.0
2024-07-12 13:30:00,1101.23,1102.12,1101.23,1102.12,681.0,1098.2674,1099.155,1098.2674,1099.155,681.0
2024-07-12 13:35:00,1102.21,1102.21,1102.21,1102.21,100.0,1099.2448,1099.2448,1099.2448,1099.2448,100.0
2024-07-12 13:40:00,1102.38,1103.31,1102.03,1103.31,900.0,1099.4143,1100.3418,1099.0652,1100.3418,900.0
2024-07-12 13:45:00,1105.0,1105.47,1104.2,1104.2,1935.0,1102.0273,1102.496,1101.2294,1101.2294,1935.0
2024-07-12 13:50:00,1104.83,1104.83,1104.54,1104.56,1007.0,1101.8577,1101.8577,1101.5685,1101.5884,1007.0
2024-07-12 13:55:00,1105.75,1106.16,1102.62,1102.62,2504.0,1102.7752,1103.1841,1099.6537,1099.6537,2504.0
2024-07-12 14:00:00,1101.14,1102.08,1101.14,1102.08,249.0,1098.1776,1099.1151,1098.1776,1099.1151,249.0
2024-07-12 14:05:00,1102.08,1102.08,1102.08,1102.08,0.0,1099.1151,1099.1151,1099.1151,1099.1151,0.0
2024-07-12 14:10:00,1102.42,1102.42,1102.42,1102.42,269.0,1099.4542,1099.4542,1099.4542,1099.4542,269.0
2024-07-12 14:15:00,1102.42,1102.42,1102.42,1102.42,0.0,1099.4542,1099.4542,1099.4542,1099.4542,0.0
2024-07-12 14:20:00,1102.61,1102.61,1102.61,1102.61,200.0,1099.6437,1099.6437,1099.6437,1099.6437,200.0
2024-07-12 14:25:00,1102.03,1102.03,1101.49,1101.64,1180.0,1099.0652,1099.0652,1098.5267,1098.6763,1180.0
2024-07-12 14:30:00,1102.84,1103.6,1102.53,1102.53,716.0,1099.8731,1100.631,1099.5639,1099.5639,716.0
2024-07-12 14:35:00,1102.07,1102.07,1102.06,1102.07,200.0,1099.1051,1099.1051,1099.0952,1099.1051,200.0
2024-07-12 14:40:00,1102.24,1102.24,1101.07,1101.42,1223.0,1099.2747,1099.2747,1098.1078,1098.4569,1223.0
2024-07-12 14:45:00,1101.01,1101.01,1100.99,1100.99,206.0,1098.048,1098.048,1098.028,1098.028,206.0
2024-07-12 14:50:00,1101.3,1101.31,1101.3,1101.3,115.0,1098.3372,1098.3472,1098.3372,1098.3372,115.0
2024-07-12 14:55:00,1101.78,1101.78,1101.78,1101.78,100.0,1098.8159,1098.8159,1098.8159,1098.8159,100.0
2024-07-12 15:00:00,1101.86,1101.86,1101.13,1101.13,300.0,1098.8957,1098.8957,1098.1677,1098.1677,300.0
2024-07-12 15:05:00,1100.73,1100.87,1100.3,1100.87,707.0,1097.7687,1097.9084,1097.3399,1097.9084,707.0
2024-07-12 15:10:00,1101.45,1101.45,1101.45,1101.45,200.0,1098.4868,1098.4868,1098.4868,1098.4868,200.0
2024-07-12 15:15:00,1101.09,1101.22,1100.88,1100.88,561.0,1098.1278,1098.2574,1097.9183,1097.9183,561.0
2024-07-12 15:20:00,1101.88,1101.92,1101.47,1101.47,632.0,1098.9156,1098.9555,1098.5068,1098.5068,632.0
2024-07-12 15:25:00,1101.89,1101.9,1101.36,1101.36,600.0,1098.9256,1098.9356,1098.397,1098.397,600.0
2024-07-12 15:30:00,1101.1,1101.23,1099.37,1101.08,4202.0,1098.1377,1098.2674,1096.4124,1098.1178,4202.0
2024-07-12 15:35:00,1101.07,1101.11,1101.06,1101.07,616.0,1098.1078,1098.1477,1098.0979,1098.1078,616.0
2024-07-12 15:40:00,1100.95,1101.7,1100.26,1100.26,2630.0,1097.9882,1098.7361,1097.3,1097.3,2630.0
2024-07-12 15:45:00,1100.48,1100.49,1099.01,1099.98,1229.0,1097.5194,1097.5294,1096.0534,1097.0208,1229.0
2024-07-12 15:50:00,1098.27,1100.93,1098.26,1099.8,5450.0,1095.3154,1097.9682,1095.3054,1096.8412,5450.0
2024-07-12 15:55:00,1099.12,1100.82,1098.42,1100.59,27149.0,1096.1631,1097.8585,1095.465,1097.6291,27149.0
2024-07-15 09:30:00,1097.29,1097.29,1090.51,1094.31,8192.0,1094.338,1094.338,1087.5762,1091.366,8192.0
2024-07-15 09:35:00,1099.99,1100.03,1095.57,1096.19,4681.0,1097.0307,1097.0706,1092.6226,1093.241,4681.0
2024-07-15 09:40:00,1094.06,1094.06,1090.98,1092.52,800.0,1091.1167,1091.1167,1088.045,1089.5808,800.0
2024-07-15 09:45:00,1090.78,1094.47,1090.78,1093.68,1876.0,1087.8455,1091.5256,1087.8455,1090.7377,1876.0
2024-07-15 09:50:00,1093.68,1093.94,1092.1,1093.04,510.0,1090.7377,1090.997,1089.162,1090.0994,510.0
2024-07-15 09:55:00,1092.78,1092.78,1091.0,1092.02,800.0,1089.8401,1089.8401,1088.0649,1089.0822,800.0
2024-07-15 10:00:00,1092.75,1094.0,1090.98,1093.47,15004.0,1089.8102,1091.0568,1088.045,1090.5283,15004.0
2024-07-15 10:05:00,1092.65,1093.65,1091.27,1091.35,1981.0,1089.7105,1090.7078,1088.3342,1088.414,1981.0
2024-07-15 10:10:00,1091.88,1094.86,1091.87,1092.86,630.0,1088.9426,1091.9145,1088.9326,1089.9199,630.0
2024-07-15 10:15:00,1093.76,1093.76,1090.26,1091.13,1800.0,1090.8175,1090.8175,1087.3269,1088.1946,1800.0
2024-07-15 10:20:00,1091.13,1091.13,1088.0,1089.29,3821.0,1088.1946,1088.1946,1085.073,1086.3595,3821.0
2024-07-15 10:25:00,1089.29,1094.47,1089.29,1093.52,3751.0,1086.3595,1091.5256,1086.3595,1090.5781,3751.0
2024-07-15 10:30:00,1093.46,1094.25,1092.5,1094.25,1259.0,1090.5183,1091.3062,1089.5609,1091.3062,1259.0
2024-07-15 10:35:00,1092.99,1092.99,1091.75,1092.01,3056.0,1090.0496,1090.0496,1088.8129,1089.0722,3056.0
2024-07-15 10:40:00,1092.01,1092.01,1090.11,1091.12,1500.0,1089.0722,1089.0722,1087.1773,1088.1846,1500.0
2024-07-15 10:45:00,1091.76,1091.76,1089.27,1089.76,1800.0,1088.8229,1088.8229,1086.3396,1086.8283,1800.0
2024-07-15 10:50:00,1089.6,1089.6,1088.0,1088.78,1220.0,1086.6687,1086.6687,1085.073,1085.8509,1220.0
2024-07-15 10:55:00,1089.26,1089.42,1089.02,1089.41,425.0,1086.3296,1086.4892,1086.0902,1086.4792,425.0
2024-07-15 11:00:00,1090.62,1092.49,1090.62,1092.49,1084.0,1087.6859,1089.5509,1087.6859,1089.5509,1084.0
2024-07-15 11:05:00,1092.49,1092.81,1090.19,1091.46,1874.0,1089.5509,1089.87,1087.2571,1088.5237,1874.0
2024-07-15 11:10:00,1091.46,1091.46,1091.46,1091.46,0.0,1088.5237,1088.5237,1088.5237,1088.5237,0.0
2024-07-15 11:15:00,1091.46,1091.93,1090.79,1091.12,980.0,1088.5237,1088.9924,1087.8555,1088.1846,980.0
2024-07-15 11:20:00,1090.19,1091.01,1090.19,1091.01,500.0,1087.2571,1088.0749,1087.2571,1088.0749,500.0
2024-07-15 11:25:00,1090.54,1091.21,1090.54,1091.21,500.0,1087.6062,1088.2744,1087.6062,1088.2744,500.0
2024-07-15 11:30:00,1091.46,1092.94,1090.53,1090.75,1699.0,1088.5237,1089.9997,1087.5962,1087.8156,1699.0
2024-07-15 11:35:00,1092.64,1092.64,1090.78,1091.82,770.0,1089.7005,1089.7005,1087.8455,1088.8827,770.0
2024-07-15 11:40:00,1091.82,1093.25,1091.81,1093.0,1066.0,1088.8827,1090.3089,1088.8727,1090.0595,1066.0
2024-07-15 11:45:00,1093.23,1095.37,1093.23,1094.97,967.0,1090.2889,1092.4232,1090.2889,1092.0242,967.0
2024-07-15 11:50:00,1095.07,1096.19,1094.87,1095.4,1028.0,1092.124,1093.241,1091.9245,1092.4531,1028.0
2024-07-15 11:55:00,1094.4,1094.4,1092.47,1092.47,2291.0,1091.4558,1091.4558,1089.531,1089.531,2291.0
2024-07-15 12:00:00,1093.06,1093.06,1092.0,1092.4,2721.0,1090.1194,1090.1194,1089.0622,1089.4612,2721.0
2024-07-15 12:05:00,1092.6,1092.6,1092.11,1092.34,600.0,1089.6606,1089.6606,1089.1719,1089.4013,600.0
2024-07-15 12:10:00,1092.34,1092.46,1091.16,1092.14,3113.0,1089.4013,1089.521,1088.2245,1089.2019,3113.0
2024-07-15 12:15:00,1092.46,1093.08,1092.11,1093.08,507.0,1089.521,1090.1393,1089.1719,1090.1393,507.0
2024-07-15 12:20:00,1093.1,1093.11,1091.78,1092.52,1950.0,1090.1593,1090.1692,1088.8428,1089.5808,1950.0
2024-07-15 12:25:00,1091.7,1091.8,1091.7,1091.8,300.0,1088.763,1088.8628,1088.763,1088.8628,300.0
2024-07-15 12:30:00,1091.79,1091.8,1090.06,1090.68,1400.0,1088.8528,1088.8628,1087.1274,1087.7458,1400.0
2024-07-15 12:35:00,1090.68,1090.68,1090.68,1090.68,0.0,1087.7458,1087.7458,1087.7458,1087.7458,0.0
2024-07-15 12:40:00,1090.6,1091.0,1089.75,1090.98,1200.0,1087.666,1088.0649,1086.8183,1088.045,1200.0
2024-07-15 12:45:00,1090.01,1090.01,1088.87,1089.1,401.0,1087.0776,1087.0776,1085.9406,1086.17,401.0
2024-07-15 12:50:00,1088.51,1088.51,1088.51,1088.51,100.0,1085.5816,1085.5816,1085.5816,1085.5816,100.0
2024-07-15 12:55:00,1088.67,1088.67,1088.67,1088.67,100.0,1085.7412,1085.7412,1085.7412,1085.7412,100.0
2024-07-15 13:00:00,1088.37,1090.12,1088.0,1088.86,1160.0,1085.442,1087.1873,1085.073,1085.9307,1160.0
2024-07-15 13:05:00,1089.75,1091.17,1089.75,1091.17,500.0,1086.8183,1088.2345,1086.8183,1088.2345,500.0
2024-07-15 13:10:00,1091.8,1092.07,1091.19,1091.86,600.0,1088.8628,1089.132,1088.2544,1088.9226,600.0
2024-07-15 13:15:00,1091.65,1093.5,1091.65,1091.65,2313.0,1088.7132,1090.5582,1088.7132,1088.7132,2313.0
2024-07-15 13:20:00,1091.65,1091.65,1091.65,1091.65,0.0,1088.7132,1088.7132,1088.7132,1088.7132,0.0
2024-07-15 13:25:00,1091.92,1091.93,1091.92,1091.92,125.0,1088.9824,1088.9924,1088.9824,1088.9824,125.0
2024-07-15 13:30:00,1090.6,1091.59,1089.59,1089.59,1000.0,1087.666,1088.6533,1086.6587,1086.6587,1000.0
2024-07-15 13:35:00,1089.4,1089.4,1089.4,1089.4,181.0,1086.4692,1086.4692,1086.4692,1086.4692,181.0
2024-07-15 13:40:00,1088.92,1088.92,1088.81,1088.81,498.0,1085.9905,1085.9905,1085.8808,1085.8808,498.0
2024-07-15 13:45:00,1088.35,1088.73,1087.68,1087.68,300.0,1085.422,1085.801,1084.7539,1084.7539,300.0
2024-07-15 13:50:00,1088.9,1090.63,1088.9,1090.39,1135.0,1085.9706,1087.6959,1085.9706,1087.4566,1135.0
2024-07-15 13:55:00,1090.2,1090.2,1090.0,1090.0,1128.0,1087.2671,1087.2671,1087.0676,1087.0676,1128.0
2024-07-15 14:00:00,1090.5,1090.5,1090.5,1090.5,146.0,1087.5663,1087.5663,1087.5663,1087.5663,146.0
2024-07-15 14:05:00,1088.81,1088.81,1088.81,1088.81,100.0,1085.8808,1085.8808,1085.8808,1085.8808,100.0
2024-07-15 14:10:00,1088.8,1088.8,1086.75,1087.46,510.0,1085.8708,1085.8708,1083.8264,1084.5344,510.0
2024-07-15 14:15:00,1087.74,1087.74,1087.09,1087.09,224.0,1084.8137,1084.8137,1084.1654,1084.1654,224.0
2024-07-15 14:20:00,1088.14,1088.31,1088.14,1088.14,436.0,1085.2126,1085.3822,1085.2126,1085.2126,436.0
2024-07-15 14:25:00,1088.17,1088.18,1087.09,1087.09,211.0,1085.2425,1085.2525,1084.1654,1084.1654,211.0
2024-07-15 14:30:00,1087.75,1089.2,1087.74,1088.77,922.0,1084.8237,1086.2698,1084.8137,1085.8409,922.0
2024-07-15 14:35:00,1089.59,1089.59,1089.59,1089.59,100.0,1086.6587,1086.6587,1086.6587,1086.6587,100.0
2024-07-15 14:40:00,1090.28,1090.28,1090.28,1090.28,100.0,1087.3469,1087.3469,1087.3469,1087.3469,100.0
2024-07-15 14:45:00,1090.4,1091.0,1090.4,1091.0,500.0,1087.4665,1088.0649,1087.4665,1088.0649,500.0
2024-07-15 14:50:00,1090.56,1090.63,1088.59,1088.6,7434.0,1087.6261,1087.6959,1085.6614,1085.6714,7434.0
2024-07-15 14:55:00,1089.66,1090.15,1088.27,1088.27,639.0,1086.7285,1087.2172,1085.3423,1085.3423,639.0
2024-07-15 15:00:00,1089.24,1089.24,1088.01,1088.01,817.0,1086.3097,1086.3097,1085.083,1085.083,817.0
2024-07-15 15:05:00,1089.06,1089.06,1088.0,1088.0,400.0,1086.1301,1086.1301,1085.073,1085.073,400.0
2024-07-15 15:10:00,1088.74,1088.74,1088.01,1088.01,325.0,1085.811,1085.811,1085.083,1085.083,325.0
2024-07-15 15:15:00,1088.01,1088.12,1086.86,1086.86,1734.0,1085.083,1085.1927,1083.9361,1083.9361,1734.0
2024-07-15 15:20:00,1086.73,1088.16,1086.0,1088.16,8184.0,1083.8064,1085.2326,1083.0784,1085.2326,8184.0
2024-07-15 15:25:00,1088.04,1088.04,1086.06,1086.06,2051.0,1085.1129,1085.1129,1083.1382,1083.1382,2051.0
2024-07-15 15:30:00,1086.55,1086.55,1086.55,1086.55,100.0,1083.6269,1083.6269,1083.6269,1083.6269,100.0
2024-07-15 15:35:00,1086.51,1086.51,1084.25,1084.25,10619.0,1083.587,1083.587,1081.3331,1081.3331,10619.0
2024-07-15 15:40:00,1083.63,1084.51,1083.18,1083.18,2251.0,1080.7147,1081.5924,1080.266,1080.266,2251.0
2024-07-15 15:45:00,1082.95,1083.12,1081.66,1083.12,950.0,1080.0366,1080.2061,1078.75,1080.2061,950.0
2024-07-15 15:50:00,1082.28,1083.63,1081.29,1082.16,2819.0,1079.3684,1080.7147,1078.381,1079.2487,2819.0
2024-07-15 15:55:00,1082.11,1082.95,1079.28,1082.34,8710.0,1079.1988,1080.0366,1076.3764,1079.4282,8710.0
2024-07-16 09:30:00,1087.89,1087.89,1079.08,1079.09,3792.0,1084.9633,1084.9633,1076.177,1076.187,3792.0
2024-07-16 09:35:00,1087.22,1087.22,1084.69,1086.47,620.0,1084.2951,1084.2951,1081.7719,1083.5471,620.0
2024-07-16 09:40:00,1086.85,1090.12,1086.85,1090.12,1206.0,1083.9261,1087.1873,1083.9261,1087.1873,1206.0
2024-07-16 09:45:00,1088.99,1088.99,1087.72,1087.72,200.0,1086.0603,1086.0603,1084.7937,1084.7937,200.0
2024-07-16 09:50:00,1090.2,1090.55,1089.57,1090.49,813.0,1087.2671,1087.6161,1086.6388,1087.5563,813.0
2024-07-16 09:55:00,1092.0,1092.0,1092.0,1092.0,1489.0,1089.0622,1089.0622,1089.0622,1089.0622,1489.0
2024-07-16 10:00:00,1094.97,1099.55,1094.97,1098.38,2934.0,1092.0242,1096.5919,1092.0242,1095.4251,2934.0
2024-07-16 10:05:00,1100.0,1100.08,1099.31,1100.02,1250.0,1097.0407,1097.1205,1096.3526,1097.0607,1250.0
2024-07-16 10:10:00,1099.9,1099.94,1096.73,1097.35,3794.0,1096.941,1096.9809,1093.7795,1094.3978,3794.0
2024-07-16 10:15:00,1096.54,1096.74,1096.03,1096.74,400.0,1093.59,1093.7895,1093.0814,1093.7895,400.0
2024-07-16 10:20:00,1095.5,1095.8,1093.58,1093.58,1850.0,1092.5528,1092.852,1090.638,1090.638,1850.0
2024-07-16 10:25:00,1093.64,1094.53,1091.33,1094.53,2131.0,1090.6978,1091.5854,1088.394,1091.5854,2131.0
2024-07-16 10:30:00,1092.34,1096.14,1092.34,1093.57,915.0,1089.4013,1093.1911,1089.4013,1090.628,915.0
2024-07-16 10:35:00,1095.7,1095.81,1095.0,1095.81,400.0,1092.7523,1092.862,1092.0542,1092.862,400.0
2024-07-16 10:40:00,1097.85,1097.85,1095.49,1096.63,1079.0,1094.8965,1094.8965,1092.5428,1093.6798,1079.0
2024-07-16 10:45:00,1094.98,1097.11,1094.98,1097.02,2375.0,1092.0342,1094.1585,1092.0342,1094.0687,2375.0
2024-07-16 10:50:00,1096.02,1096.02,1093.74,1093.74,513.0,1093.0714,1093.0714,1090.7975,1090.7975,513.0
2024-07-16 10:55:00,1092.17,1093.19,1092.17,1092.37,300.0,1089.2318,1090.249,1089.2318,1089.4312,300.0
2024-07-16 11:00:00,1091.38,1091.62,1090.96,1091.62,500.0,1088.4439,1088.6833,1088.025,1088.6833,500.0
2024-07-16 11:05:00,1090.54,1090.54,1090.54,1090.54,100.0,1087.6062,1087.6062,1087.6062,1087.6062,100.0
2024-07-16 11:10:00,1091.23,1093.74,1090.09,1093.74,1440.0,1088.2943,1090.7975,1087.1574,1090.7975,1440.0
2024-07-16 11:15:00,1092.65,1092.72,1091.56,1092.46,1000.0,1089.7105,1089.7803,1088.6234,1089.521,1000.0
2024-07-16 11:20:00,1091.4,1094.0,1091.4,1094.0,1047.0,1088.4638,1091.0568,1088.4638,1091.0568,1047.0
2024-07-16 11:25:00,1093.55,1093.63,1092.18,1092.19,1034.0,1090.6081,1090.6878,1089.2417,1089.2517,1034.0
2024-07-16 11:30:00,1092.18,1093.05,1091.59,1092.5,701.0,1089.2417,1090.1094,1088.6533,1089.5609,701.0
2024-07-16 11:35:00,1093.41,1093.42,1092.53,1093.13,400.0,1090.4684,1090.4784,1089.5908,1090.1892,400.0
2024-07-16 11:40:00,1093.2,1093.2,1093.19,1093.19,201.0,1090.259,1090.259,1090.249,1090.249,201.0
2024-07-16 11:45:00,1092.45,1092.63,1092.3,1092.3,404.0,1089.511,1089.6905,1089.3614,1089.3614,404.0
2024-07-16 11:50:00,1091.71,1092.64,1091.71,1092.01,300.0,1088.773,1089.7005,1088.773,1089.0722,300.0
2024-07-16 11:55:00,1092.21,1092.21,1092.0,1092.0,504.0,1089.2717,1089.2717,1089.0622,1089.0622,504.0
2024-07-16 12:00:00,1090.92,1091.03,1090.22,1091.03,600.0,1087.9851,1088.0948,1087.287,1088.0948,600.0
2024-07-16 12:05:00,1091.09,1091.09,1090.54,1090.54,200.0,1088.1547,1088.1547,1087.6062,1087.6062,200.0
2024-07-16 12:10:00,1091.2,1091.2,1089.68,1089.89,2900.0,1088.2644,1088.2644,1086.7485,1086.9579,2900.0
2024-07-16 12:15:00,1090.36,1091.38,1089.03,1091.38,1912.0,1087.4266,1088.4439,1086.1002,1088.4439,1912.0
2024-07-16 12:20:00,1091.95,1092.34,1091.94,1092.34,200.0,1089.0124,1089.4013,1089.0024,1089.4013,200.0
2024-07-16 12:25:00,1091.8,1093.19,1091.8,1093.03,400.0,1088.8628,1090.249,1088.8628,1090.0895,400.0
2024-07-16 12:30:00,1093.57,1093.57,1093.56,1093.57,200.0,1090.628,1090.628,1090.618,1090.628,200.0
2024-07-16 12:35:00,1093.67,1093.67,1093.67,1093.67,100.0,1090.7277,1090.7277,1090.7277,1090.7277,100.0
2024-07-16 12:40:00,1093.16,1093.77,1092.26,1093.63,1002.0,1090.2191,1090.8275,1089.3215,1090.6878,1002.0
2024-07-16 12:45:00,1092.9,1092.9,1091.48,1092.26,409.0,1089.9598,1089.9598,1088.5436,1089.3215,409.0
2024-07-16 12:50:00,1091.52,1091.52,1091.52,1091.52,100.0,1088.5835,1088.5835,1088.5835,1088.5835,100.0
2024-07-16 12:55:00,1093.12,1093.5,1093.12,1093.5,400.0,1090.1792,1090.5582,1090.1792,1090.5582,400.0
2024-07-16 13:00:00,1093.44,1093.44,1092.55,1092.55,500.0,1090.4984,1090.4984,1089.6107,1089.6107,500.0
2024-07-16 13:05:00,1092.05,1092.05,1092.05,1092.05,100.0,1089.1121,1089.1121,1089.1121,1089.1121,100.0
2024-07-16 13:10:00,1092.18,1092.9,1092.18,1092.89,610.0,1089.2417,1089.9598,1089.2417,1089.9498,610.0
2024-07-16 13:15:00,1092.43,1092.84,1090.85,1090.85,2227.0,1089.4911,1089.9,1087.9153,1087.9153,2227.0
2024-07-16 13:20:00,1091.26,1091.3,1090.92,1091.3,400.0,1088.3242,1088.3641,1087.9851,1088.3641,400.0
2024-07-16 13:25:00,1090.17,1091.17,1090.17,1091.17,300.0,1087.2372,1088.2345,1087.2372,1088.2345,300.0
2024-07-16 13:30:00,1090.69,1090.69,1090.69,1090.69,100.0,1087.7558,1087.7558,1087.7558,1087.7558,100.0
2024-07-16 13:35:00,1091.3,1091.31,1091.26,1091.27,500.0,1088.3641,1088.3741,1088.3242,1088.3342,500.0
2024-07-16 13:40:00,1090.58,1092.0,1090.58,1090.75,938.0,1087.646,1089.0622,1087.646,1087.8156,938.0
2024-07-16 13:45:00,1090.87,1092.0,1090.87,1092.0,600.0,1087.9353,1089.0622,1087.9353,1089.0622,600.0
2024-07-16 13:50:00,1091.91,1092.25,1091.91,1092.25,200.0,1088.9725,1089.3116,1088.9725,1089.3116,200.0
2024-07-16 13:55:00,1092.64,1093.95,1092.64,1093.74,655.0,1089.7005,1091.007,1089.7005,1090.7975,655.0
2024-07-16 14:00:00,1093.73,1093.86,1092.09,1092.09,1100.0,1090.7876,1090.9172,1089.152,1089.152,1100.0
2024-07-16 14:05:00,1092.09,1092.09,1092.09,1092.09,0.0,1089.152,1089.152,1089.152,1089.152,0.0
2024-07-16 14:10:00,1092.12,1094.59,1092.12,1092.73,2000.0,1089.1819,1091.6453,1089.1819,1089.7903,2000.0
2024-07-16 14:15:00,1092.43,1092.71,1092.24,1092.71,400.0,1089.4911,1089.7703,1089.3016,1089.7703,400.0
2024-07-16 14:20:00,1092.61,1092.87,1091.9,1092.86,2025.0,1089.6706,1089.9299,1088.9625,1089.9199,2025.0
2024-07-16 14:25:00,1092.49,1093.55,1092.49,1092.91,1800.0,1089.5509,1090.6081,1089.5509,1089.9698,1800.0
2024-07-16 14:30:00,1092.12,1093.28,1092.12,1093.28,300.0,1089.1819,1090.3388,1089.1819,1090.3388,300.0
2024-07-16 14:35:00,1093.11,1095.66,1093.11,1095.65,400.0,1090.1692,1092.7124,1090.1692,1092.7024,400.0
2024-07-16 14:40:00,1095.78,1095.78,1094.76,1094.98,683.0,1092.8321,1092.8321,1091.8148,1092.0342,683.0
2024-07-16 14:45:00,1095.41,1095.41,1095.41,1095.41,300.0,1092.4631,1092.4631,1092.4631,1092.4631,300.0
2024-07-16 14:50:00,1096.46,1096.52,1096.46,1096.52,300.0,1093.5102,1093.5701,1093.5102,1093.5701,300.0
2024-07-16 14:55:00,1099.16,1099.16,1098.11,1098.13,329.0,1096.203,1096.203,1095.1558,1095.1757,329.0
2024-07-16 15:00:00,1097.29,1097.74,1094.29,1094.29,1286.0,1094.338,1094.7868,1091.3461,1091.3461,1286.0
2024-07-16 15:05:00,1094.43,1094.89,1094.42,1094.42,306.0,1091.4857,1091.9445,1091.4757,1091.4757,306.0
2024-07-16 15:10:00,1094.85,1094.85,1093.72,1093.72,500.0,1091.9046,1091.9046,1090.7776,1090.7776,500.0
2024-07-16 15:15:00,1094.36,1094.69,1093.83,1094.65,1426.0,1091.4159,1091.745,1090.8873,1091.7051,1426.0
2024-07-16 15:20:00,1094.58,1094.82,1094.57,1094.82,200.0,1091.6353,1091.8746,1091.6253,1091.8746,200.0
2024-07-16 15:25:00,1094.0,1094.28,1094.0,1094.28,218.0,1091.0568,1091.3361,1091.0568,1091.3361,218.0
2024-07-16 15:30:00,1094.22,1094.68,1093.95,1094.68,3103.0,1091.2763,1091.735,1091.007,1091.735,3103.0
2024-07-16 15:35:00,1094.46,1094.46,1093.92,1093.92,600.0,1091.5156,1091.5156,1090.9771,1090.9771,600.0
2024-07-16 15:40:00,1093.3,1093.94,1093.1,1093.52,2780.0,1090.3587,1090.997,1090.1593,1090.5781,2780.0
2024-07-16 15:45:00,1093.52,1093.52,1092.44,1092.47,2593.0,1090.5781,1090.5781,1089.501,1089.531,2593.0
2024-07-16 15:50:00,1092.85,1098.03,1092.84,1095.94,4255.0,1089.9099,1095.076,1089.9,1092.9916,4255.0
2024-07-16 15:55:00,1095.36,1095.51,1094.12,1094.12,3869.0,1092.4132,1092.5628,1091.1765,1091.1765,3869.0
2024-07-17 09:30:00,1093.01,1094.99,1093.01,1094.99,3458.0,1090.0695,1092.0442,1090.0695,1092.0442,3458.0
2024-07-17 09:35:00,1095.62,1098.48,1092.31,1092.31,1359.0,1092.6725,1095.5248,1089.3714,1089.3714,1359.0
2024-07-17 09:40:00,1094.94,1095.0,1093.69,1095.0,416.0,1091.9943,1092.0542,1090.7477,1092.0542,416.0
2024-07-17 09:45:00,1095.59,1095.59,1095.59,1095.59,100.0,1092.6426,1092.6426,1092.6426,1092.6426,100.0
2024-07-17 09:50:00,1095.0,1095.99,1095.0,1095.26,400.0,1092.0542,1093.0415,1092.0542,1092.3135,400.0
2024-07-17 09:55:00,1092.97,1092.97,1091.19,1091.65,700.0,1090.0296,1090.0296,1088.2544,1088.7132,700.0
2024-07-17 10:00:00,1090.54,1092.73,1090.53,1092.01,2089.0,1087.6062,1089.7903,1087.5962,1089.0722,2089.0
2024-07-17 10:05:00,1093.65,1095.65,1093.65,1095.64,1300.0,1090.7078,1092.7024,1090.7078,1092.6924,1300.0
2024-07-17 10:10:00,1095.94,1099.08,1093.85,1099.02,6817.0,1092.9916,1096.1232,1090.9073,1096.0633,6817.0
2024-07-17 10:15:00,1098.4,1100.0,1095.78,1095.78,1602.0,1095.445,1097.0407,1092.8321,1092.8321,1602.0
2024-07-17 10:20:00,1094.59,1096.11,1093.95,1096.11,600.0,1091.6453,1093.1612,1091.007,1093.1612,600.0
2024-07-17 10:25:00,1097.75,1097.75,1095.91,1095.91,300.0,1094.7968,1094.7968,1092.9617,1092.9617,300.0
2024-07-17 10:30:00,1093.11,1093.11,1093.11,1093.11,100.0,1090.1692,1090.1692,1090.1692,1090.1692,100.0
2024-07-17 10:35:00,1093.12,1095.25,1093.11,1094.6,1739.0,1090.1792,1092.3035,1090.1692,1091.6552,1739.0
2024-07-17 10:40:00,1090.31,1093.08,1088.91,1089.5,1762.0,1087.3768,1090.1393,1085.9805,1086.569,1762.0
2024-07-17 10:45:00,1089.4,1089.41,1085.67,1085.72,800.0,1086.4692,1086.4792,1082.7493,1082.7991,800.0
2024-07-17 10:50:00,1086.92,1087.1,1086.61,1087.1,600.0,1083.9959,1084.1754,1083.6867,1084.1754,600.0
2024-07-17 10:55:00,1087.58,1088.62,1087.58,1087.98,500.0,1084.6541,1085.6913,1084.6541,1085.053,500.0
2024-07-17 11:00:00,1089.15,1089.15,1083.96,1084.9,25392.0,1086.2199,1086.2199,1081.0439,1081.9813,25392.0
2024-07-17 11:05:00,1083.39,1085.29,1081.74,1083.19,4842.0,1080.4754,1082.3703,1078.8298,1080.2759,4842.0
2024-07-17 11:10:00,1082.9,1083.65,1080.54,1080.96,2114.0,1079.9867,1080.7347,1077.6331,1078.0519,2114.0
2024-07-17 11:15:00,1081.5,1082.69,1081.5,1082.5,1200.0,1078.5905,1079.7773,1078.5905,1079.5878,1200.0
2024-07-17 11:20:00,1081.67,1082.55,1081.22,1081.22,603.0,1078.76,1079.6377,1078.3112,1078.3112,603.0
2024-07-17 11:25:00,1081.18,1081.18,1079.48,1080.6,300.0,1078.2713,1078.2713,1076.5759,1077.6929,300.0
2024-07-17 11:30:00,1081.32,1081.74,1080.79,1080.84,620.0,1078.411,1078.8298,1077.8824,1077.9323,620.0
2024-07-17 11:35:00,1080.78,1081.56,1080.7,1080.71,400.0,1077.8724,1078.6503,1077.7926,1077.8026,400.0
2024-07-17 11:40:00,1081.23,1081.23,1080.16,1080.16,241.0,1078.3212,1078.3212,1077.2541,1077.2541,241.0
2024-07-17 11:45:00,1080.16,1080.16,1080.16,1080.16,0.0,1077.2541,1077.2541,1077.2541,1077.2541,0.0
2024-07-17 11:50:00,1080.4,1080.69,1080.31,1080.31,591.0,1077.4934,1077.7827,1077.4037,1077.4037,591.0
2024-07-17 11:55:00,1080.55,1081.29,1080.55,1080.66,300.0,1077.643,1078.381,1077.643,1077.7527,300.0
2024-07-17 12:00:00,1080.61,1080.61,1077.7,1078.39,1362.0,1077.7029,1077.7029,1074.8007,1075.4888,1362.0
2024-07-17 12:05:00,1078.39,1078.39,1078.39,1078.39,0.0,1075.4888,1075.4888,1075.4888,1075.4888,0.0
2024-07-17 12:10:00,1078.72,1078.72,1078.71,1078.72,100.0,1075.818,1075.818,1075.808,1075.818,100.0
2024-07-17 12:15:00,1079.52,1079.52,1078.75,1078.75,694.0,1076.6158,1076.6158,1075.8479,1075.8479,694.0
2024-07-17 12:20:00,1079.06,1081.38,1079.05,1081.38,35858.0,1076.157,1078.4708,1076.1471,1078.4708,35858.0
2024-07-17 12:25:00,1080.83,1081.71,1079.97,1079.97,600.0,1077.9223,1078.7999,1077.0646,1077.0646,600.0
2024-07-17 12:30:00,1080.0,1081.91,1080.0,1080.78,1555.0,1077.0945,1078.9994,1077.0945,1077.8724,1555.0
2024-07-17 12:35:00,1081.9,1082.14,1081.9,1082.13,666.0,1078.9894,1079.2288,1078.9894,1079.2188,666.0
2024-07-17 12:40:00,1080.78,1080.78,1080.0,1080.0,738.0,1077.8724,1077.8724,1077.0945,1077.0945,738.0
2024-07-17 12:45:00,1081.13,1081.74,1080.56,1080.73,537.0,1078.2215,1078.8298,1077.653,1077.8225,537.0
2024-07-17 12:50:00,1080.73,1080.73,1080.73,1080.73,0.0,1077.8225,1077.8225,1077.8225,1077.8225,0.0
2024-07-17 12:55:00,1081.41,1081.42,1079.78,1081.16,900.0,1078.5007,1078.5107,1076.8751,1078.2514,900.0
2024-07-17 13:00:00,1080.11,1080.11,1078.63,1078.63,200.0,1077.2042,1077.2042,1075.7282,1075.7282,200.0
2024-07-17 13:05:00,1078.0,1078.32,1078.0,1078.32,870.0,1075.0999,1075.419,1075.0999,1075.419,870.0
2024-07-17 13:10:00,1079.16,1079.35,1077.74,1077.97,1450.0,1076.2568,1076.4463,1074.8406,1075.07,1450.0
2024-07-17 13:15:00,1077.72,1079.45,1077.72,1079.45,500.0,1074.8206,1076.546,1074.8206,1076.546,500.0
2024-07-17 13:20:00,1079.78,1080.49,1079.77,1080.49,300.0,1076.8751,1077.5832,1076.8651,1077.5832,300.0
2024-07-17 13:25:00,1080.49,1080.49,1080.49,1080.49,0.0,1077.5832,1077.5832,1077.5832,1077.5832,0.0
2024-07-17 13:30:00,1081.0,1081.0,1079.82,1079.99,700.0,1078.0918,1078.0918,1076.915,1077.0845,700.0
2024-07-17 13:35:00,1079.76,1079.95,1079.05,1079.72,800.0,1076.8552,1077.0446,1076.1471,1076.8153,800.0
2024-07-17 13:40:00,1080.08,1080.59,1079.93,1080.59,1426.0,1077.1743,1077.6829,1077.0247,1077.6829,1426.0
2024-07-17 13:45:00,1080.38,1081.51,1080.11,1080.12,900.0,1077.4735,1078.6004,1077.2042,1077.2142,900.0
2024-07-17 13:50:00,1080.77,1081.09,1078.8,1079.39,1000.0,1077.8624,1078.1816,1075.8977,1076.4862,1000.0
2024-07-17 13:55:00,1078.81,1078.82,1078.22,1078.71,1713.0,1075.9077,1075.9177,1075.3193,1075.808,1713.0
2024-07-17 14:00:00,1077.83,1078.29,1076.77,1078.29,1200.0,1074.9303,1075.3891,1073.8732,1075.3891,1200.0
2024-07-17 14:05:00,1077.27,1078.0,1077.27,1078.0,500.0,1074.3719,1075.0999,1074.3719,1075.0999,500.0
2024-07-17 14:10:00,1078.0,1078.95,1077.97,1078.51,1023.0,1075.0999,1076.0473,1075.07,1075.6085,1023.0
2024-07-17 14:15:00,1078.96,1079.46,1078.96,1079.46,520.0,1076.0573,1076.556,1076.0573,1076.556,520.0
2024-07-17 14:20:00,1079.75,1080.85,1079.59,1080.85,1000.0,1076.8452,1077.9422,1076.6856,1077.9422,1000.0
2024-07-17 14:25:00,1080.92,1080.92,1080.74,1080.75,387.0,1078.012,1078.012,1077.8325,1077.8425,387.0
2024-07-17 14:30:00,1082.41,1082.91,1082.41,1082.91,200.0,1079.498,1079.9967,1079.498,1079.9967,200.0
2024-07-17 14:35:00,1083.29,1083.37,1083.28,1083.37,215.0,1080.3757,1080.4554,1080.3657,1080.4554,215.0
2024-07-17 14:40:00,1083.36,1084.09,1082.91,1084.04,1357.0,1080.4455,1081.1735,1079.9967,1081.1236,1357.0
2024-07-17 14:45:00,1084.58,1084.58,1083.86,1084.53,1814.0,1081.6622,1081.6622,1080.9441,1081.6123,1814.0
2024-07-17 14:50:00,1084.77,1085.56,1084.42,1084.6,2200.0,1081.8517,1082.6396,1081.5026,1081.6821,2200.0
2024-07-17 14:55:00,1084.71,1084.81,1083.91,1084.53,476.0,1081.7918,1081.8916,1080.994,1081.6123,476.0
2024-07-17 15:00:00,1083.97,1083.97,1083.0,1083.0,1084.0,1081.0538,1081.0538,1080.0864,1080.0864,1084.0
2024-07-17 15:05:00,1083.0,1083.0,1083.0,1083.0,0.0,1080.0864,1080.0864,1080.0864,1080.0864,0.0
2024-07-17 15:10:00,1083.05,1084.1,1082.56,1082.65,678.0,1080.1363,1081.1835,1079.6476,1079.7374,678.0
2024-07-17 15:15:00,1082.56,1083.97,1082.56,1083.7,1375.0,1079.6476,1081.0538,1079.6476,1080.7846,1375.0
2024-07-17 15:20:00,1083.3,1083.47,1082.66,1083.47,600.0,1080.3856,1080.5552,1079.7474,1080.5552,600.0
2024-07-17 15:25:00,1083.17,1084.06,1083.17,1084.06,879.0,1080.256,1081.1436,1080.256,1081.1436,879.0
2024-07-17 15:30:00,1084.07,1084.98,1083.84,1084.98,1495.0,1081.1536,1082.0611,1080.9242,1082.0611,1495.0
2024-07-17 15:35:00,1085.43,1085.43,1085.43,1085.43,200.0,1082.5099,1082.5099,1082.5099,1082.5099,200.0
2024-07-17 15:40:00,1085.47,1085.58,1082.37,1082.43,5637.0,1082.5498,1082.6595,1079.4581,1079.518,5637.0
2024-07-17 15:45:00,1082.55,1083.81,1081.98,1083.78,1295.0,1079.6377,1080.8943,1079.0692,1080.8643,1295.0
2024-07-17 15:50:00,1084.36,1085.84,1083.87,1085.62,5104.0,1081.4428,1082.9188,1080.9541,1082.6994,5104.0
2024-07-17 15:55:00,1085.87,1087.36,1084.83,1085.26,8700.0,1082.9487,1084.4347,1081.9115,1082.3404,8700.0
2024-07-18 09:30:00,1091.4,1091.86,1089.44,1089.44,4330.0,1088.4638,1088.9226,1086.5091,1086.5091,4330.0
2024-07-18 09:35:00,1091.09,1091.09,1087.14,1089.4,1350.0,1088.1547,1088.1547,1084.2153,1086.4692,1350.0
2024-07-18 09:40:00,1089.56,1092.26,1089.18,1092.26,733.0,1086.6288,1089.3215,1086.2498,1089.3215,733.0
2024-07-18 09:45:00,1093.31,1093.31,1091.79,1091.93,500.0,1090.3687,1090.3687,1088.8528,1088.9924,500.0
2024-07-18 09:50:00,1090.27,1090.27,1090.27,1090.27,100.0,1087.3369,1087.3369,1087.3369,1087.3369,100.0
2024-07-18 09:55:00,1094.13,1095.17,1094.13,1095.09,751.0,1091.1865,1092.2237,1091.1865,1092.1439,751.0
2024-07-18 10:00:00,1095.09,1097.89,1095.08,1097.89,1062.0,1092.1439,1094.9364,1092.1339,1094.9364,1062.0
2024-07-18 10:05:00,1097.62,1098.97,1094.47,1094.47,1750.0,1094.6671,1096.0135,1091.5256,1091.5256,1750.0
2024-07-18 10:10:00,1091.89,1093.25,1091.89,1093.25,200.0,1088.9525,1090.3089,1088.9525,1090.3089,200.0
2024-07-18 10:15:00,1090.49,1095.72,1090.49,1095.72,1379.0,1087.5563,1092.7722,1087.5563,1092.7722,1379.0
2024-07-18 10:20:00,1091.96,1091.96,1091.69,1091.69,400.0,1089.0223,1089.0223,1088.7531,1088.7531,400.0
2024-07-18 10:25:00,1090.71,1090.71,1090.71,1090.71,100.0,1087.7757,1087.7757,1087.7757,1087.7757,100.0
2024-07-18 10:30:00,1093.58,1093.58,1090.57,1090.59,1000.0,1090.638,1090.638,1087.6361,1087.656,1000.0
2024-07-18 10:35:00,1089.25,1089.48,1086.07,1086.07,1011.0,1086.3196,1086.549,1083.1482,1083.1482,1011.0
2024-07-18 10:40:00,1085.51,1087.63,1084.0,1084.0,2404.0,1082.5897,1084.704,1081.0838,1081.0838,2404.0
2024-07-18 10:45:00,1084.14,1084.15,1080.5,1080.5,1600.0,1081.2234,1081.2333,1077.5932,1077.5932,1600.0
2024-07-18 10:50:00,1079.81,1083.47,1079.81,1080.9,3253.0,1076.905,1080.5552,1076.905,1077.9921,3253.0
2024-07-18 10:55:00,1080.8,1082.5,1080.27,1080.28,2469.0,1077.8924,1079.5878,1077.3638,1077.3738,2469.0
2024-07-18 11:00:00,1079.64,1080.0,1079.64,1080.0,200.0,1076.7355,1077.0945,1076.7355,1077.0945,200.0
2024-07-18 11:05:00,1080.67,1081.36,1078.0,1078.0,2900.0,1077.7627,1078.4509,1075.0999,1075.0999,2900.0
2024-07-18 11:10:00,1078.78,1079.63,1077.85,1077.85,1217.0,1075.8778,1076.7255,1074.9503,1074.9503,1217.0
2024-07-18 11:15:00,1077.76,1077.82,1076.79,1077.62,1000.0,1074.8605,1074.9204,1073.8931,1074.7209,1000.0
2024-07-18 11:20:00,1078.34,1080.22,1078.07,1079.87,1350.0,1075.439,1077.3139,1075.1697,1076.9649,1350.0
2024-07-18 11:25:00,1079.51,1080.86,1079.31,1079.7,1200.0,1076.6058,1077.9522,1076.4064,1076.7953,1200.0
2024-07-18 11:30:00,1081.32,1081.91,1079.86,1080.56,1200.0,1078.411,1078.9994,1076.9549,1077.653,1200.0
2024-07-18 11:35:00,1080.72,1081.7,1079.16,1079.16,1958.0,1077.8126,1078.7899,1076.2568,1076.2568,1958.0
2024-07-18 11:40:00,1079.03,1079.03,1077.12,1077.67,1400.0,1076.1271,1076.1271,1074.2223,1074.7708,1400.0
2024-07-18 11:45:00,1076.22,1076.22,1075.55,1075.55,500.0,1073.3247,1073.3247,1072.6565,1072.6565,500.0
2024-07-18 11:50:00,1073.96,1074.67,1073.81,1073.88,600.0,1071.0708,1071.7789,1070.9212,1070.991,600.0
2024-07-18 11:55:00,1072.45,1073.33,1069.37,1069.37,3449.0,1069.5648,1070.4425,1066.4931,1066.4931,3449.0
2024-07-18 12:00:00,1070.15,1071.51,1068.89,1071.34,2400.0,1067.271,1068.6274,1066.0144,1068.4578,2400.0
2024-07-18 12:05:00,1071.49,1072.88,1070.99,1071.02,4072.0,1068.6074,1069.9937,1068.1088,1068.1387,4072.0
2024-07-18 12:10:00,1070.8,1071.3,1069.43,1070.38,1700.0,1067.9193,1068.4179,1066.5529,1067.5004,1700.0
2024-07-18 12:15:00,1070.48,1071.62,1070.1,1071.08,1705.0,1067.6001,1068.7371,1067.2211,1068.1985,1705.0
2024-07-18 12:20:00,1071.77,1074.88,1071.48,1073.06,1111.0,1068.8867,1071.9883,1068.5974,1070.1732,1111.0
2024-07-18 12:25:00,1073.8,1075.12,1073.12,1073.79,1600.0,1070.9112,1072.2276,1070.233,1070.9012,1600.0
2024-07-18 12:30:00,1073.87,1073.87,1073.87,1073.87,100.0,1070.981,1070.981,1070.981,1070.981,100.0
2024-07-18 12:35:00,1075.88,1076.05,1075.39,1075.39,300.0,1072.9856,1073.1551,1072.4969,1072.4969,300.0
2024-07-18 12:40:00,1075.39,1075.39,1075.39,1075.39,112.0,1072.4969,1072.4969,1072.4969,1072.4969,112.0
2024-07-18 12:45:00,1076.98,1077.88,1076.29,1077.88,1579.0,1074.0826,1074.9802,1073.3945,1074.9802,1579.0
2024-07-18 12:50:00,1077.23,1078.2,1077.08,1077.28,883.0,1074.332,1075.2994,1074.1824,1074.3818,883.0
2024-07-18 12:55:00,1077.96,1078.2,1077.06,1077.06,931.0,1075.06,1075.2994,1074.1624,1074.1624,931.0
2024-07-18 13:00:00,1077.9,1079.02,1077.9,1078.97,800.0,1075.0002,1076.1171,1075.0002,1076.0673,800.0
2024-07-18 13:05:00,1078.99,1078.99,1078.98,1078.99,100.0,1076.0872,1076.0872,1076.0773,1076.0872,100.0
2024-07-18 13:10:00,1078.0,1078.0,1076.76,1077.25,1934.0,1075.0999,1075.0999,1073.8632,1074.3519,1934.0
2024-07-18 13:15:00,1077.13,1078.13,1077.01,1078.05,1120.0,1074.2322,1075.2295,1074.1126,1075.1498,1120.0
2024-07-18 13:20:00,1076.59,1076.79,1076.15,1076.79,700.0,1073.6937,1073.8931,1073.2549,1073.8931,700.0
2024-07-18 13:25:00,1075.74,1075.74,1073.46,1074.34,992.0,1072.846,1072.846,1070.5721,1071.4497,992.0
2024-07-18 13:30:00,1074.46,1074.57,1073.49,1074.08,600.0,1071.5694,1071.6791,1070.602,1071.1904,600.0
2024-07-18 13:35:00,1073.78,1073.78,1073.09,1073.4,900.0,1070.8912,1070.8912,1070.2031,1070.5123,900.0
2024-07-18 13:40:00,1073.0,1073.17,1072.54,1072.54,929.0,1070.1133,1070.2829,1069.6546,1069.6546,929.0
2024-07-18 13:45:00,1072.66,1072.66,1072.66,1072.66,100.0,1069.7743,1069.7743,1069.7743,1069.7743,100.0
2024-07-18 13:50:00,1072.69,1074.0,1072.69,1073.26,1689.0,1069.8042,1071.1107,1069.8042,1070.3726,1689.0
2024-07-18 13:55:00,1072.64,1072.85,1072.45,1072.85,500.0,1069.7543,1069.9637,1069.5648,1069.9637,500.0
2024-07-18 14:00:00,1072.91,1072.93,1071.47,1071.83,1241.0,1070.0236,1070.0435,1068.5875,1068.9465,1241.0
2024-07-18 14:05:00,1070.34,1070.36,1070.25,1070.25,300.0,1067.4605,1067.4804,1067.3707,1067.3707,300.0
2024-07-18 14:10:00,1070.27,1070.27,1070.26,1070.27,200.0,1067.3907,1067.3907,1067.3807,1067.3907,200.0
2024-07-18 14:15:00,1069.62,1069.62,1068.55,1068.55,1178.0,1066.7424,1066.7424,1065.6753,1065.6753,1178.0
2024-07-18 14:20:00,1068.3,1068.98,1067.31,1068.24,1803.0,1065.426,1066.1042,1064.4387,1065.3661,1803.0
2024-07-18 14:25:00,1068.09,1069.47,1068.09,1068.89,414.0,1065.2166,1066.5928,1065.2166,1066.0144,414.0
2024-07-18 14:30:00,1069.15,1069.35,1068.56,1068.56,300.0,1066.2737,1066.4732,1065.6853,1065.6853,300.0
2024-07-18 14:35:00,1068.19,1068.19,1067.97,1068.1,478.0,1065.3163,1065.3163,1065.0969,1065.2265,478.0
2024-07-18 14:40:00,1068.11,1068.85,1068.04,1068.35,1500.0,1065.2365,1065.9745,1065.1667,1065.4759,1500.0
2024-07-18 14:45:00,1068.46,1068.46,1068.45,1068.46,100.0,1065.5856,1065.5856,1065.5756,1065.5856,100.0
2024-07-18 14:50:00,1068.39,1068.39,1067.53,1067.53,1074.0,1065.5157,1065.5157,1064.6581,1064.6581,1074.0
2024-07-18 14:55:00,1068.47,1069.11,1068.17,1069.11,1000.0,1065.5955,1066.2338,1065.2963,1066.2338,1000.0
2024-07-18 15:00:00,1069.36,1070.04,1069.36,1070.04,200.0,1066.4831,1067.1613,1066.4831,1067.1613,200.0
2024-07-18 15:05:00,1069.19,1069.42,1068.65,1068.65,400.0,1066.3136,1066.543,1065.775,1065.775,400.0
2024-07-18 15:10:00,1067.9,1067.9,1065.91,1065.97,2979.0,1065.0271,1065.0271,1063.0424,1063.1023,2979.0
2024-07-18 15:15:00,1065.78,1067.61,1065.64,1067.28,600.0,1062.9128,1064.7378,1062.7731,1064.4087,600.0
2024-07-18 15:20:00,1068.56,1068.56,1067.8,1068.25,700.0,1065.6853,1065.6853,1064.9273,1065.3761,700.0
2024-07-18 15:25:00,1068.19,1069.13,1068.0,1069.13,600.0,1065.3163,1066.2538,1065.1268,1066.2538,600.0
2024-07-18 15:30:00,1068.92,1069.37,1068.92,1069.16,1100.0,1066.0443,1066.4931,1066.0443,1066.2837,1100.0
2024-07-18 15:35:00,1068.84,1069.0,1068.84,1069.0,1004.0,1065.9645,1066.1241,1065.9645,1066.1241,1004.0
2024-07-18 15:40:00,1069.27,1069.72,1068.6,1068.64,1375.0,1066.3934,1066.8422,1065.7252,1065.7651,1375.0
2024-07-18 15:45:00,1068.71,1070.1,1068.7,1069.59,2249.0,1065.8349,1067.2211,1065.8249,1066.7125,2249.0
2024-07-18 15:50:00,1069.49,1069.5,1065.42,1065.42,4938.0,1066.6128,1066.6228,1062.5537,1062.5537,4938.0
2024-07-18 15:55:00,1066.6,1067.77,1065.52,1067.28,6997.0,1063.7306,1064.8974,1062.6535,1064.4087,6997.0
2024-07-19 09:30:00,1072.19,1072.19,1069.82,1069.82,27439.0,1069.3055,1069.3055,1066.9419,1066.9419,27439.0
2024-07-19 09:35:00,1076.01,1076.74,1073.54,1074.57,1470.0,1073.1152,1073.8433,1070.6519,1071.6791,1470.0
2024-07-19 09:40:00,1075.04,1075.8,1073.5,1073.68,700.0,1072.1479,1072.9058,1070.612,1070.7915,700.0
2024-07-19 09:45:00,1075.59,1075.59,1070.86,1070.86,910.0,1072.6964,1072.6964,1067.9791,1067.9791,910.0
2024-07-19 09:50:00,1072.31,1072.69,1072.3,1072.68,2530.0,1069.4252,1069.8042,1069.4152,1069.7942,2530.0
2024-07-19 09:55:00,1072.42,1072.42,1068.16,1069.58,1000.0,1069.5349,1069.5349,1065.2864,1066.7025,1000.0
2024-07-19 10:00:00,1071.79,1073.08,1071.28,1073.07,1712.0,1068.9066,1070.1931,1068.398,1070.1832,1712.0
2024-07-19 10:05:00,1069.65,1070.97,1069.44,1070.97,398.0,1066.7724,1068.0888,1066.5629,1068.0888,398.0
2024-07-19 10:10:00,1069.98,1070.3,1067.91,1067.91,600.0,1067.1015,1067.4206,1065.037,1065.037,600.0
2024-07-19 10:15:00,1067.26,1067.98,1067.26,1067.58,400.0,1064.3888,1065.1068,1064.3888,1064.7079,400.0
2024-07-19 10:20:00,1068.18,1068.19,1066.62,1066.62,900.0,1065.3063,1065.3163,1063.7505,1063.7505,900.0
2024-07-19 10:25:00,1066.46,1067.05,1066.44,1066.48,600.0,1063.5909,1064.1794,1063.571,1063.6109,600.0
2024-07-19 10:30:00,1065.72,1067.46,1065.71,1067.01,3606.0,1062.8529,1064.5882,1062.843,1064.1395,3606.0
2024-07-19 10:35:00,1067.1,1067.1,1066.15,1066.15,200.0,1064.2292,1064.2292,1063.2818,1063.2818,200.0
2024-07-19 10:40:00,1067.1,1067.1,1065.77,1066.84,1083.0,1064.2292,1064.2292,1062.9028,1063.9699,1083.0
2024-07-19 10:45:00,1067.22,1067.22,1067.21,1067.22,200.0,1064.3489,1064.3489,1064.3389,1064.3489,200.0
2024-07-19 10:50:00,1066.69,1067.46,1066.62,1066.62,1000.0,1063.8203,1064.5882,1063.7505,1063.7505,1000.0
2024-07-19 10:55:00,1066.47,1066.47,1063.98,1063.99,1200.0,1063.6009,1063.6009,1061.1176,1061.1276,1200.0
2024-07-19 11:00:00,1066.3,1066.3,1066.29,1066.3,132.0,1063.4314,1063.4314,1063.4214,1063.4314,132.0
2024-07-19 11:05:00,1066.3,1066.3,1066.3,1066.3,0.0,1063.4314,1063.4314,1063.4314,1063.4314,0.0
2024-07-19 11:10:00,1064.51,1064.51,1064.5,1064.51,100.0,1061.6462,1061.6462,1061.6362,1061.6462,100.0
2024-07-19 11:15:00,1064.51,1064.51,1064.51,1064.51,0.0,1061.6462,1061.6462,1061.6462,1061.6462,0.0
2024-07-19 11:20:00,1068.0,1068.0,1068.0,1068.0,275.0,1065.1268,1065.1268,1065.1268,1065.1268,275.0
2024-07-19 11:25:00,1066.4,1066.4,1065.06,1065.06,511.0,1063.5311,1063.5311,1062.1947,1062.1947,511.0
2024-07-19 11:30:00,1064.97,1064.97,1064.92,1064.92,700.0,1062.1049,1062.1049,1062.0551,1062.0551,700.0
2024-07-19 11:35:00,1065.04,1065.24,1064.14,1065.24,1251.0,1062.1748,1062.3742,1061.2772,1062.3742,1251.0
2024-07-19 11:40:00,1065.0,1065.0,1065.0,1065.0,400.0,1062.1349,1062.1349,1062.1349,1062.1349,400.0
2024-07-19 11:45:00,1065.4,1065.43,1064.47,1064.47,1035.0,1062.5338,1062.5637,1061.6063,1061.6063,1035.0
2024-07-19 11:50:00,1064.47,1064.47,1064.47,1064.47,0.0,1061.6063,1061.6063,1061.6063,1061.6063,0.0
2024-07-19 11:55:00,1065.81,1067.79,1064.75,1066.82,5290.0,1062.9427,1064.9174,1061.8855,1063.95,5290.0
2024-07-19 12:00:00,1067.2,1069.67,1067.19,1068.13,1298.0,1064.3289,1066.7923,1064.319,1065.2564,1298.0
2024-07-19 12:05:00,1068.82,1069.1,1067.12,1067.12,1773.0,1065.9446,1066.2238,1064.2492,1064.2492,1773.0
2024-07-19 12:10:00,1067.15,1068.39,1067.15,1068.38,200.0,1064.2791,1065.5157,1064.2791,1065.5058,200.0
2024-07-19 12:15:00,1070.48,1071.0,1069.53,1069.53,914.0,1067.6001,1068.1187,1066.6527,1066.6527,914.0
2024-07-19 12:20:00,1070.57,1070.87,1069.85,1069.85,1228.0,1067.6899,1067.9891,1066.9718,1066.9718,1228.0
2024-07-19 12:25:00,1071.05,1071.05,1071.05,1071.05,100.0,1068.1686,1068.1686,1068.1686,1068.1686,100.0
2024-07-19 12:30:00,1071.14,1071.15,1067.78,1069.14,1512.0,1068.2583,1068.2683,1064.9074,1066.2637,1512.0
2024-07-19 12:35:00,1069.15,1069.3,1069.15,1069.3,300.0,1066.2737,1066.4233,1066.2737,1066.4233,300.0
2024-07-19 12:40:00,1069.74,1069.81,1068.81,1068.82,700.0,1066.8621,1066.9319,1065.9346,1065.9446,700.0
2024-07-19 12:45:00,1069.35,1071.27,1068.87,1069.01,3934.0,1066.4732,1068.388,1065.9945,1066.1341,3934.0
2024-07-19 12:50:00,1068.67,1069.8,1068.56,1068.57,300.0,1065.795,1066.922,1065.6853,1065.6953,300.0
2024-07-19 12:55:00,1068.44,1069.43,1068.44,1069.43,400.0,1065.5656,1066.5529,1065.5656,1066.5529,400.0
2024-07-19 13:00:00,1068.5,1068.92,1067.22,1067.22,2201.0,1065.6254,1066.0443,1064.3489,1064.3489,2201.0
2024-07-19 13:05:00,1067.4,1067.4,1066.5,1066.5,950.0,1064.5284,1064.5284,1063.6308,1063.6308,950.0
2024-07-19 13:10:00,1065.39,1065.4,1065.14,1065.14,200.0,1062.5238,1062.5338,1062.2745,1062.2745,200.0
2024-07-19 13:15:00,1065.14,1065.14,1065.14,1065.14,0.0,1062.2745,1062.2745,1062.2745,1062.2745,0.0
2024-07-19 13:20:00,1065.7,1065.7,1064.97,1064.97,400.0,1062.833,1062.833,1062.1049,1062.1049,400.0
2024-07-19 13:25:00,1065.25,1065.85,1064.63,1064.63,1100.0,1062.3842,1062.9826,1061.7659,1061.7659,1100.0
2024-07-19 13:30:00,1064.52,1064.98,1064.09,1064.96,401.0,1061.6562,1062.1149,1061.2273,1062.095,401.0
2024-07-19 13:35:00,1065.19,1068.12,1064.18,1068.12,5539.0,1062.3244,1065.2465,1061.3171,1065.2465,5539.0
2024-07-19 13:40:00,1067.2,1069.48,1066.79,1066.79,1025.0,1064.3289,1066.6028,1063.92,1063.92,1025.0
2024-07-19 13:45:00,1067.43,1070.74,1066.64,1067.43,750.0,1064.5583,1067.8594,1063.7705,1064.5583,750.0
2024-07-19 13:50:00,1070.81,1070.81,1070.81,1070.81,100.0,1067.9292,1067.9292,1067.9292,1067.9292,100.0
2024-07-19 13:55:00,1071.39,1071.39,1069.29,1069.3,300.0,1068.5077,1068.5077,1066.4133,1066.4233,300.0
2024-07-19 14:00:00,1069.97,1070.21,1069.97,1070.21,200.0,1067.0915,1067.3308,1067.0915,1067.3308,200.0
2024-07-19 14:05:00,1070.07,1070.08,1067.2,1067.2,1677.0,1067.1912,1067.2012,1064.3289,1064.3289,1677.0
2024-07-19 14:10:00,1067.15,1067.91,1067.14,1067.78,374.0,1064.2791,1065.037,1064.2691,1064.9074,374.0
2024-07-19 14:15:00,1067.13,1067.13,1067.12,1067.13,100.0,1064.2591,1064.2591,1064.2492,1064.2591,100.0
2024-07-19 14:20:00,1067.24,1067.65,1065.6,1065.6,2227.0,1064.3688,1064.7777,1062.7333,1062.7333,2227.0
2024-07-19 14:25:00,1064.97,1064.97,1064.28,1064.29,200.0,1062.1049,1062.1049,1061.4168,1061.4268,200.0
2024-07-19 14:30:00,1064.9,1065.1,1064.9,1065.1,200.0,1062.0351,1062.2346,1062.0351,1062.2346,200.0
2024-07-19 14:35:00,1064.05,1064.69,1063.2,1063.87,1191.0,1061.1874,1061.8257,1060.3397,1061.0079,1191.0
2024-07-19 14:40:00,1064.55,1065.24,1063.97,1063.97,600.0,1061.6861,1062.3742,1061.1076,1061.1076,600.0
2024-07-19 14:45:00,1064.15,1064.15,1064.15,1064.15,100.0,1061.2872,1061.2872,1061.2872,1061.2872,100.0
2024-07-19 14:50:00,1063.9,1064.0,1063.9,1064.0,200.0,1061.0378,1061.1376,1061.0378,1061.1376,200.0
2024-07-19 14:55:00,1063.9,1064.1,1063.4,1064.1,1147.0,1061.0378,1061.2373,1060.5392,1061.2373,1147.0
2024-07-19 15:00:00,1064.88,1066.5,1064.08,1066.2,718.0,1062.0152,1063.6308,1061.2173,1063.3316,718.0
2024-07-19 15:05:00,1065.24,1065.76,1064.86,1065.76,300.0,1062.3742,1062.8928,1061.9952,1062.8928,300.0
2024-07-19 15:10:00,1065.91,1065.91,1065.87,1065.87,200.0,1063.0424,1063.0424,1063.0025,1063.0025,200.0
2024-07-19 15:15:00,1065.95,1066.02,1065.29,1065.3,300.0,1063.0823,1063.1521,1062.4241,1062.4341,300.0
2024-07-19 15:20:00,1066.29,1066.29,1065.37,1065.38,200.0,1063.4214,1063.4214,1062.5039,1062.5138,200.0
2024-07-19 15:25:00,1065.37,1066.17,1065.37,1065.43,680.0,1062.5039,1063.3017,1062.5039,1062.5637,680.0
2024-07-19 15:30:00,1066.11,1067.1,1065.5,1067.1,1895.0,1063.2419,1064.2292,1062.6335,1064.2292,1895.0
2024-07-19 15:35:00,1067.18,1067.58,1065.52,1065.52,5851.0,1064.309,1064.7079,1062.6535,1062.6535,5851.0
2024-07-19 15:40:00,1063.92,1064.59,1062.91,1062.91,1516.0,1061.0578,1061.726,1060.0505,1060.0505,1516.0
2024-07-19 15:45:00,1062.91,1064.79,1062.89,1064.79,1514.0,1060.0505,1061.9254,1060.0305,1061.9254,1514.0
2024-07-19 15:50:00,1064.33,1065.3,1061.76,1061.76,3326.0,1061.4667,1062.4341,1058.9036,1058.9036,3326.0
2024-07-19 15:55:00,1060.97,1064.32,1060.74,1063.61,14669.0,1058.1157,1061.4567,1057.8863,1060.7486,14669.0
2024-07-22 09:30:00,1075.35,1075.35,1072.15,1072.16,6223.0,1072.457,1072.457,1069.2656,1069.2756,6223.0
2024-07-22 09:35:00,1075.74,1078.71,1075.74,1076.76,1164.0,1072.846,1075.808,1072.846,1073.8632,1164.0
2024-07-22 09:40:00,1075.93,1077.26,1072.72,1072.72,2170.0,1073.0355,1074.3619,1069.8341,1069.8341,2170.0
2024-07-22 09:45:00,1072.17,1076.13,1072.0,1075.01,2356.0,1069.2856,1073.2349,1069.116,1072.1179,2356.0
2024-07-22 09:50:00,1074.88,1075.69,1072.71,1072.71,1543.0,1071.9883,1072.7961,1069.8241,1069.8241,1543.0
2024-07-22 09:55:00,1075.63,1075.63,1075.62,1075.63,100.0,1072.7363,1072.7363,1072.7263,1072.7363,100.0
2024-07-22 10:00:00,1072.59,1072.59,1068.11,1068.12,1025.0,1069.7044,1069.7044,1065.2365,1065.2465,1025.0
2024-07-22 10:05:00,1066.22,1069.91,1066.22,1069.91,700.0,1063.3516,1067.0317,1063.3516,1067.0317,700.0
2024-07-22 10:10:00,1069.91,1070.6,1067.8,1068.55,1246.0,1067.0317,1067.7198,1064.9273,1065.6753,1246.0
2024-07-22 10:15:00,1067.8,1068.12,1066.22,1068.12,2768.0,1064.9273,1065.2465,1063.3516,1065.2465,2768.0
2024-07-22 10:20:00,1066.38,1067.59,1066.38,1067.59,233.0,1063.5112,1064.7179,1063.5112,1064.7179,233.0
2024-07-22 10:25:00,1069.53,1069.53,1067.62,1068.12,838.0,1066.6527,1066.6527,1064.7478,1065.2465,838.0
2024-07-22 10:30:00,1068.34,1068.34,1065.61,1066.91,1535.0,1065.4659,1065.4659,1062.7432,1064.0397,1535.0
2024-07-22 10:35:00,1066.95,1066.95,1066.94,1066.95,100.0,1064.0796,1064.0796,1064.0696,1064.0796,100.0
2024-07-22 10:40:00,1067.11,1070.47,1067.11,1070.47,1141.0,1064.2392,1067.5901,1064.2392,1067.5901,1141.0
2024-07-22 10:45:00,1069.91,1070.66,1069.91,1070.66,400.0,1067.0317,1067.7796,1067.0317,1067.7796,400.0
2024-07-22 10:50:00,1069.28,1069.77,1068.79,1068.79,900.0,1066.4034,1066.892,1065.9147,1065.9147,900.0
2024-07-22 10:55:00,1068.97,1068.97,1068.96,1068.97,300.0,1066.0942,1066.0942,1066.0842,1066.0942,300.0
2024-07-22 11:00:00,1068.0,1069.08,1068.0,1068.93,829.0,1065.1268,1066.2039,1065.1268,1066.0543,829.0
2024-07-22 11:05:00,1069.84,1072.38,1069.71,1070.06,764.0,1066.9618,1069.495,1066.8322,1067.1813,764.0
2024-07-22 11:10:00,1070.13,1071.16,1070.13,1071.16,392.0,1067.2511,1068.2783,1067.2511,1068.2783,392.0
2024-07-22 11:15:00,1071.1,1071.1,1071.1,1071.1,100.0,1068.2185,1068.2185,1068.2185,1068.2185,100.0
2024-07-22 11:20:00,1071.1,1071.1,1071.1,1071.1,0.0,1068.2185,1068.2185,1068.2185,1068.2185,0.0
2024-07-22 11:25:00,1069.57,1069.58,1067.67,1068.0,1996.0,1066.6926,1066.7025,1064.7977,1065.1268,1996.0
2024-07-22 11:30:00,1068.0,1068.0,1068.0,1068.0,0.0,1065.1268,1065.1268,1065.1268,1065.1268,0.0
2024-07-22 11:35:00,1066.82,1066.82,1065.64,1065.64,200.0,1063.95,1063.95,1062.7731,1062.7731,200.0
2024-07-22 11:40:00,1065.64,1065.64,1065.64,1065.64,0.0,1062.7731,1062.7731,1062.7731,1062.7731,0.0
2024-07-22 11:45:00,1064.95,1064.96,1064.95,1064.96,200.0,1062.085,1062.095,1062.085,1062.095,200.0
2024-07-22 11:50:00,1065.45,1065.88,1065.45,1065.88,600.0,1062.5837,1063.0125,1062.5837,1063.0125,600.0
2024-07-22 11:55:00,1066.24,1067.23,1066.23,1067.23,924.0,1063.3715,1064.3589,1063.3616,1064.3589,924.0
2024-07-22 12:00:00,1066.17,1066.17,1066.17,1066.17,100.0,1063.3017,1063.3017,1063.3017,1063.3017,100.0
2024-07-22 12:05:00,1066.17,1066.17,1066.17,1066.17,0.0,1063.3017,1063.3017,1063.3017,1063.3017,0.0
2024-07-22 12:10:00,1066.17,1066.17,1066.17,1066.17,0.0,1063.3017,1063.3017,1063.3017,1063.3017,0.0
2024-07-22 12:15:00,1067.36,1067.64,1067.35,1067.63,300.0,1064.4885,1064.7678,1064.4785,1064.7578,300.0
2024-07-22 12:20:00,1069.0,1069.34,1067.38,1067.94,3915.0,1066.1241,1066.4632,1064.5085,1065.067,3915.0
2024-07-22 12:25:00,1067.94,1067.94,1067.94,1067.94,0.0,1065.067,1065.067,1065.067,1065.067,0.0
2024-07-22 12:30:00,1067.04,1067.04,1067.02,1067.02,300.0,1064.1694,1064.1694,1064.1494,1064.1494,300.0
2024-07-22 12:35:00,1067.14,1067.64,1066.42,1067.06,500.0,1064.2691,1064.7678,1063.551,1064.1893,500.0
2024-07-22 12:40:00,1067.06,1067.06,1067.05,1067.06,204.0,1064.1893,1064.1893,1064.1794,1064.1893,204.0
2024-07-22 12:45:00,1067.06,1067.06,1067.06,1067.06,0.0,1064.1893,1064.1893,1064.1893,1064.1893,0.0
2024-07-22 12:50:00,1067.06,1067.06,1067.06,1067.06,0.0,1064.1893,1064.1893,1064.1893,1064.1893,0.0
2024-07-22 12:55:00,1067.06,1067.06,1067.06,1067.06,0.0,1064.1893,1064.1893,1064.1893,1064.1893,0.0
2024-07-22 13:00:00,1072.27,1072.27,1072.27,1072.27,100.0,1069.3853,1069.3853,1069.3853,1069.3853,100.0
2024-07-22 13:05:00,1072.79,1072.79,1072.56,1072.56,479.0,1069.9039,1069.9039,1069.6745,1069.6745,479.0
2024-07-22 13:10:00,1072.94,1072.94,1072.23,1072.23,254.0,1070.0535,1070.0535,1069.3454,1069.3454,254.0
2024-07-22 13:15:00,1072.96,1072.96,1072.96,1072.96,100.0,1070.0735,1070.0735,1070.0735,1070.0735,100.0
2024-07-22 13:20:00,1072.92,1072.93,1072.78,1072.89,300.0,1070.0336,1070.0435,1069.8939,1070.0036,300.0
2024-07-22 13:25:00,1072.23,1073.71,1072.23,1073.71,260.0,1069.3454,1070.8214,1069.3454,1070.8214,260.0
2024-07-22 13:30:00,1072.81,1073.71,1072.81,1073.71,200.0,1069.9239,1070.8214,1069.9239,1070.8214,200.0
2024-07-22 13:35:00,1072.71,1072.71,1072.71,1072.71,100.0,1069.8241,1069.8241,1069.8241,1069.8241,100.0
2024-07-22 13:40:00,1071.9,1071.9,1071.58,1071.58,378.0,1069.0163,1069.0163,1068.6972,1068.6972,378.0
2024-07-22 13:45:00,1072.0,1072.98,1071.99,1072.98,200.0,1069.116,1070.0934,1069.1061,1070.0934,200.0
2024-07-22 13:50:00,1071.72,1071.72,1071.72,1071.72,100.0,1068.8368,1068.8368,1068.8368,1068.8368,100.0
2024-07-22 13:55:00,1071.68,1071.68,1071.68,1071.68,100.0,1068.7969,1068.7969,1068.7969,1068.7969,100.0
2024-07-22 14:00:00,1072.15,1072.15,1071.0,1071.27,800.0,1069.2656,1069.2656,1068.1187,1068.388,800.0
2024-07-22 14:05:00,1072.17,1072.44,1072.17,1072.43,425.0,1069.2856,1069.5548,1069.2856,1069.5449,425.0
2024-07-22 14:10:00,1072.43,1072.43,1072.43,1072.43,0.0,1069.5449,1069.5449,1069.5449,1069.5449,0.0
2024-07-22 14:15:00,1072.43,1072.43,1072.43,1072.43,0.0,1069.5449,1069.5449,1069.5449,1069.5449,0.0
2024-07-22 14:20:00,1073.94,1073.94,1073.94,1073.94,100.0,1071.0508,1071.0508,1071.0508,1071.0508,100.0
2024-07-22 14:25:00,1072.95,1073.33,1072.72,1073.32,400.0,1070.0635,1070.4425,1069.8341,1070.4325,400.0
2024-07-22 14:30:00,1073.31,1073.31,1070.51,1072.21,1400.0,1070.4225,1070.4225,1067.63,1069.3255,1400.0
2024-07-22 14:35:00,1072.09,1072.09,1071.84,1071.89,860.0,1069.2058,1069.2058,1068.9565,1069.0063,860.0
2024-07-22 14:40:00,1072.7,1072.7,1071.19,1071.19,400.0,1069.8142,1069.8142,1068.3082,1068.3082,400.0
2024-07-22 14:45:00,1071.19,1071.19,1071.19,1071.19,0.0,1068.3082,1068.3082,1068.3082,1068.3082,0.0
2024-07-22 14:50:00,1071.32,1071.7,1071.32,1071.7,200.0,1068.4379,1068.8168,1068.4379,1068.8168,200.0
2024-07-22 14:55:00,1071.38,1071.38,1071.28,1071.29,297.0,1068.4977,1068.4977,1068.398,1068.4079,297.0
2024-07-22 15:00:00,1070.44,1070.88,1070.26,1070.88,700.0,1067.5602,1067.999,1067.3807,1067.999,700.0
2024-07-22 15:05:00,1070.88,1071.54,1070.88,1071.54,624.0,1067.999,1068.6573,1067.999,1068.6573,624.0
2024-07-22 15:10:00,1071.54,1071.54,1071.54,1071.54,0.0,1068.6573,1068.6573,1068.6573,1068.6573,0.0
2024-07-22 15:15:00,1072.31,1072.31,1071.1,1071.78,300.0,1069.4252,1069.4252,1068.2185,1068.8966,300.0
2024-07-22 15:20:00,1071.01,1071.85,1071.01,1071.85,600.0,1068.1287,1068.9664,1068.1287,1068.9664,600.0
2024-07-22 15:25:00,1072.33,1072.33,1070.64,1071.23,925.0,1069.4451,1069.4451,1067.7597,1068.3481,925.0
2024-07-22 15:30:00,1070.62,1071.57,1070.61,1071.57,700.0,1067.7397,1068.6872,1067.7298,1068.6872,700.0
2024-07-22 15:35:00,1070.74,1071.24,1070.74,1071.24,681.0,1067.8594,1068.3581,1067.8594,1068.3581,681.0
2024-07-22 15:40:00,1071.57,1072.08,1070.69,1070.69,1238.0,1068.6872,1069.1958,1067.8096,1067.8096,1238.0
2024-07-22 15:45:00,1070.74,1070.74,1070.19,1070.19,400.0,1067.8594,1067.8594,1067.3109,1067.3109,400.0
2024-07-22 15:50:00,1069.74,1070.73,1069.0,1069.59,2823.0,1066.8621,1067.8495,1066.1241,1066.7125,2823.0
2024-07-22 15:55:00,1070.34,1070.34,1068.75,1069.75,5815.0,1067.4605,1067.4605,1065.8748,1066.8721,5815.0
2024-07-23 09:30:00,1077.8,1077.8,1062.92,1062.92,3633.0,1074.9004,1074.9004,1060.0605,1060.0605,3633.0
2024-07-23 09:35:00,1064.76,1065.07,1064.73,1065.07,300.0,1061.8955,1062.2047,1061.8656,1062.2047,300.0
2024-07-23 09:40:00,1066.57,1066.57,1065.65,1065.65,600.0,1063.7006,1063.7006,1062.7831,1062.7831,600.0
2024-07-23 09:45:00,1065.29,1065.99,1065.29,1065.99,200.0,1062.4241,1063.1222,1062.4241,1063.1222,200.0
2024-07-23 09:50:00,1065.96,1065.96,1065.96,1065.96,100.0,1063.0923,1063.0923,1063.0923,1063.0923,100.0
2024-07-23 09:55:00,1068.66,1069.03,1068.61,1069.03,500.0,1065.785,1066.154,1065.7352,1066.154,500.0
2024-07-23 10:00:00,1068.61,1070.74,1068.45,1070.74,2294.0,1065.7352,1067.8594,1065.5756,1067.8594,2294.0
2024-07-23 10:05:00,1070.43,1070.68,1069.15,1069.15,760.0,1067.5503,1067.7996,1066.2737,1066.2737,760.0
2024-07-23 10:10:00,1069.31,1069.52,1065.99,1065.99,600.0,1066.4333,1066.6427,1063.1222,1063.1222,600.0
2024-07-23 10:15:00,1066.61,1066.61,1066.61,1066.61,105.0,1063.7405,1063.7405,1063.7405,1063.7405,105.0
2024-07-23 10:20:00,1068.25,1068.25,1067.68,1067.68,904.0,1065.3761,1065.3761,1064.8077,1064.8077,904.0
2024-07-23 10:25:00,1069.0,1069.0,1068.94,1068.94,600.0,1066.1241,1066.1241,1066.0643,1066.0643,600.0
2024-07-23 10:30:00,1068.94,1068.94,1068.94,1068.94,0.0,1066.0643,1066.0643,1066.0643,1066.0643,0.0
2024-07-23 10:35:00,1070.76,1070.76,1070.75,1070.76,100.0,1067.8794,1067.8794,1067.8694,1067.8794,100.0
2024-07-23 10:40:00,1070.2,1070.68,1069.59,1069.59,619.0,1067.3209,1067.7996,1066.7125,1066.7125,619.0
2024-07-23 10:45:00,1069.57,1070.05,1069.29,1069.43,894.0,1066.6926,1067.1713,1066.4133,1066.5529,894.0
2024-07-23 10:50:00,1068.92,1070.94,1068.91,1070.94,561.0,1066.0443,1068.0589,1066.0343,1068.0589,561.0
2024-07-23 10:55:00,1072.0,1073.65,1071.07,1073.65,1050.0,1069.116,1070.7616,1068.1885,1070.7616,1050.0
2024-07-23 11:00:00,1073.44,1075.56,1071.75,1074.4,1700.0,1070.5522,1072.6665,1068.8667,1071.5096,1700.0
2024-07-23 11:05:00,1075.23,1075.23,1072.84,1073.46,1343.0,1072.3373,1072.3373,1069.9538,1070.5721,1343.0
2024-07-23 11:10:00,1073.84,1074.28,1073.05,1073.05,650.0,1070.9511,1071.3899,1070.1632,1070.1632,650.0
2024-07-23 11:15:00,1072.26,1072.27,1072.06,1072.06,267.0,1069.3753,1069.3853,1069.1759,1069.1759,267.0
2024-07-23 11:20:00,1072.06,1072.06,1071.87,1071.87,300.0,1069.1759,1069.1759,1068.9864,1068.9864,300.0
2024-07-23 11:25:00,1071.87,1071.87,1071.87,1071.87,0.0,1068.9864,1068.9864,1068.9864,1068.9864,0.0
2024-07-23 11:30:00,1072.3,1073.1,1071.44,1071.97,735.0,1069.4152,1070.2131,1068.5575,1069.0861,735.0
2024-07-23 11:35:00,1072.04,1072.04,1071.98,1071.99,200.0,1069.1559,1069.1559,1069.0961,1069.1061,200.0
2024-07-23 11:40:00,1072.53,1072.53,1071.98,1071.99,300.0,1069.6446,1069.6446,1069.0961,1069.1061,300.0
2024-07-23 11:45:00,1072.51,1072.51,1071.6,1072.49,501.0,1069.6247,1069.6247,1068.7171,1069.6047,501.0
2024-07-23 11:50:00,1072.49,1072.49,1072.49,1072.49,0.0,1069.6047,1069.6047,1069.6047,1069.6047,0.0
2024-07-23 11:55:00,1072.5,1072.5,1070.01,1070.92,4390.0,1069.6147,1069.6147,1067.1314,1068.0389,4390.0
2024-07-23 12:00:00,1071.34,1071.34,1071.34,1071.34,100.0,1068.4578,1068.4578,1068.4578,1068.4578,100.0
2024-07-23 12:05:00,1070.46,1070.46,1069.22,1069.22,1325.0,1067.5802,1067.5802,1066.3435,1066.3435,1325.0
2024-07-23 12:10:00,1068.62,1068.62,1068.49,1068.49,380.0,1065.7451,1065.7451,1065.6155,1065.6155,380.0
2024-07-23 12:15:00,1069.33,1069.75,1069.33,1069.75,224.0,1066.4532,1066.8721,1066.4532,1066.8721,224.0
2024-07-23 12:20:00,1069.69,1069.69,1067.67,1067.67,900.0,1066.8122,1066.8122,1064.7977,1064.7977,900.0
2024-07-23 12:25:00,1066.2,1066.2,1066.19,1066.2,100.0,1063.3316,1063.3316,1063.3217,1063.3316,100.0
2024-07-23 12:30:00,1066.04,1066.04,1065.72,1065.72,225.0,1063.1721,1063.1721,1062.8529,1062.8529,225.0
2024-07-23 12:35:00,1065.9,1065.91,1065.9,1065.9,100.0,1063.0324,1063.0424,1063.0324,1063.0324,100.0
2024-07-23 12:40:00,1065.9,1066.74,1065.9,1066.74,300.0,1063.0324,1063.8702,1063.0324,1063.8702,300.0
2024-07-23 12:45:00,1066.68,1066.69,1066.68,1066.68,500.0,1063.8103,1063.8203,1063.8103,1063.8103,500.0
2024-07-23 12:50:00,1066.68,1066.68,1066.68,1066.68,0.0,1063.8103,1063.8103,1063.8103,1063.8103,0.0
2024-07-23 12:55:00,1065.86,1065.86,1064.79,1064.86,559.0,1062.9926,1062.9926,1061.9254,1061.9952,559.0
2024-07-23 13:00:00,1064.59,1064.59,1064.59,1064.59,100.0,1061.726,1061.726,1061.726,1061.726,100.0
2024-07-23 13:05:00,1065.46,1065.46,1065.42,1065.42,300.0,1062.5936,1062.5936,1062.5537,1062.5537,300.0
2024-07-23 13:10:00,1065.42,1065.42,1065.42,1065.42,0.0,1062.5537,1062.5537,1062.5537,1062.5537,0.0
2024-07-23 13:15:00,1065.42,1065.42,1065.42,1065.42,0.0,1062.5537,1062.5537,1062.5537,1062.5537,0.0
2024-07-23 13:20:00,1064.59,1064.83,1064.58,1064.83,700.0,1061.726,1061.9653,1061.716,1061.9653,700.0
2024-07-23 13:25:00,1065.67,1065.67,1064.88,1064.88,200.0,1062.8031,1062.8031,1062.0152,1062.0152,200.0
2024-07-23 13:30:00,1064.13,1064.7,1063.73,1063.74,1014.0,1061.2672,1061.8357,1060.8683,1060.8783,1014.0
2024-07-23 13:35:00,1063.74,1063.74,1063.74,1063.74,0.0,1060.8783,1060.8783,1060.8783,1060.8783,0.0
2024-07-23 13:40:00,1064.9,1064.9,1064.9,1064.9,100.0,1062.0351,1062.0351,1062.0351,1062.0351,100.0
2024-07-23 13:45:00,1064.9,1064.9,1064.9,1064.9,0.0,1062.0351,1062.0351,1062.0351,1062.0351,0.0
2024-07-23 13:50:00,1064.9,1064.9,1064.9,1064.9,0.0,1062.0351,1062.0351,1062.0351,1062.0351,0.0
2024-07-23 13:55:00,1064.9,1064.9,1064.9,1064.9,0.0,1062.0351,1062.0351,1062.0351,1062.0351,0.0
2024-07-23 14:00:00,1065.34,1065.34,1064.47,1064.47,367.0,1062.474,1062.474,1061.6063,1061.6063,367.0
2024-07-23 14:05:00,1064.79,1064.79,1063.62,1063.62,200.0,1061.9254,1061.9254,1060.7586,1060.7586,200.0
2024-07-23 14:10:00,1064.12,1064.12,1063.04,1063.04,200.0,1061.2572,1061.2572,1060.1801,1060.1801,200.0
2024-07-23 14:15:00,1063.04,1063.04,1063.04,1063.04,0.0,1060.1801,1060.1801,1060.1801,1060.1801,0.0
2024-07-23 14:20:00,1063.04,1063.04,1063.04,1063.04,0.0,1060.1801,1060.1801,1060.1801,1060.1801,0.0
2024-07-23 14:25:00,1063.0,1063.0,1062.09,1062.8,1400.0,1060.1402,1060.1402,1059.2327,1059.9408,1400.0
2024-07-23 14:30:00,1063.37,1063.4,1061.35,1061.36,2016.0,1060.5093,1060.5392,1058.4947,1058.5047,2016.0
2024-07-23 14:35:00,1061.63,1064.18,1060.71,1064.18,1600.0,1058.7739,1061.3171,1057.8564,1061.3171,1600.0
2024-07-23 14:40:00,1063.29,1063.29,1062.34,1062.8,600.0,1060.4295,1060.4295,1059.482,1059.9408,600.0
2024-07-23 14:45:00,1062.8,1062.8,1062.8,1062.8,0.0,1059.9408,1059.9408,1059.9408,1059.9408,0.0
2024-07-23 14:50:00,1062.8,1062.8,1062.8,1062.8,0.0,1059.9408,1059.9408,1059.9408,1059.9408,0.0
2024-07-23 14:55:00,1063.15,1063.54,1063.12,1063.48,500.0,1060.2898,1060.6788,1060.2599,1060.619,500.0
2024-07-23 15:00:00,1063.36,1063.36,1062.24,1062.8,1403.0,1060.4993,1060.4993,1059.3823,1059.9408,1403.0
2024-07-23 15:05:00,1062.24,1062.76,1059.3,1060.58,2600.0,1059.3823,1059.9009,1056.4502,1057.7268,2600.0
2024-07-23 15:10:00,1059.63,1060.25,1059.63,1060.25,200.0,1056.7793,1057.3976,1056.7793,1057.3976,200.0
2024-07-23 15:15:00,1059.83,1059.83,1059.15,1059.18,3222.0,1056.9788,1056.9788,1056.3006,1056.3305,3222.0
2024-07-23 15:20:00,1058.01,1059.09,1058.0,1058.88,3974.0,1055.1637,1056.2408,1055.1537,1056.0313,3974.0
2024-07-23 15:25:00,1058.76,1058.76,1058.01,1058.01,600.0,1055.9117,1055.9117,1055.1637,1055.1637,600.0
2024-07-23 15:30:00,1058.06,1058.7,1057.36,1057.36,3546.0,1055.2135,1055.8518,1054.5154,1054.5154,3546.0
2024-07-23 15:35:00,1056.63,1058.07,1055.99,1057.35,2142.0,1053.7874,1055.2235,1053.1491,1054.5054,2142.0
2024-07-23 15:40:00,1057.4,1057.4,1055.61,1057.19,964.0,1054.5553,1054.5553,1052.7701,1054.3459,964.0
2024-07-23 15:45:00,1056.88,1057.54,1056.28,1056.98,1524.0,1054.0367,1054.6949,1053.4383,1054.1364,1524.0
2024-07-23 15:50:00,1057.46,1058.19,1056.71,1057.33,5736.0,1054.6152,1055.3432,1053.8672,1054.4855,5736.0
2024-07-23 15:55:00,1057.66,1059.0,1055.34,1055.66,23749.0,1054.8146,1056.151,1052.5009,1052.82,23749.0
2024-07-24 09:30:00,1056.0,1057.42,1053.28,1053.28,4665.0,1053.1591,1054.5753,1050.4464,1050.4464,4665.0
2024-07-24 09:35:00,1057.86,1057.86,1056.5,1056.5,633.0,1055.0141,1055.0141,1053.6577,1053.6577,633.0
2024-07-24 09:40:00,1056.66,1062.36,1056.66,1060.43,2525.0,1053.8173,1059.502,1053.8173,1057.5772,2525.0
2024-07-24 09:45:00,1066.23,1066.23,1058.33,1060.61,5522.0,1063.3616,1063.3616,1055.4828,1057.7567,5522.0
2024-07-24 09:50:00,1058.45,1061.9,1057.14,1059.4,2650.0,1055.6025,1059.0432,1054.296,1056.5499,2650.0
2024-07-24 09:55:00,1060.02,1060.02,1059.42,1059.51,412.0,1057.1683,1057.1683,1056.5699,1056.6596,412.0
2024-07-24 10:00:00,1059.64,1059.64,1057.26,1058.0,3357.0,1056.7893,1056.7893,1054.4157,1055.1537,3357.0
2024-07-24 10:05:00,1058.0,1062.0,1056.15,1060.0,4270.0,1055.1537,1059.1429,1053.3087,1057.1483,4270.0
2024-07-24 10:10:00,1059.87,1060.03,1059.86,1060.03,700.0,1057.0187,1057.1782,1057.0087,1057.1782,700.0
2024-07-24 10:15:00,1060.03,1060.03,1060.03,1060.03,0.0,1057.1782,1057.1782,1057.1782,1057.1782,0.0
2024-07-24 10:20:00,1059.11,1059.11,1057.78,1057.78,1200.0,1056.2607,1056.2607,1054.9343,1054.9343,1200.0
2024-07-24 10:25:00,1057.75,1058.7,1056.65,1058.69,560.0,1054.9044,1055.8518,1053.8073,1055.8418,560.0
2024-07-24 10:30:00,1056.26,1056.26,1056.26,1056.26,100.0,1053.4184,1053.4184,1053.4184,1053.4184,100.0
2024-07-24 10:35:00,1055.9,1055.9,1053.35,1053.51,1200.0,1053.0593,1053.0593,1050.5162,1050.6758,1200.0
2024-07-24 10:40:00,1052.81,1054.64,1052.81,1054.64,1448.0,1049.9777,1051.8027,1049.9777,1051.8027,1448.0
2024-07-24 10:45:00,1054.91,1054.92,1054.91,1054.91,200.0,1052.072,1052.082,1052.072,1052.072,200.0
2024-07-24 10:50:00,1054.91,1054.91,1054.91,1054.91,0.0,1052.072,1052.072,1052.072,1052.072,0.0
2024-07-24 10:55:00,1056.24,1057.42,1056.2,1056.87,967.0,1053.3984,1054.5753,1053.3585,1054.0267,967.0
2024-07-24 11:00:00,1055.93,1055.93,1055.93,1055.93,100.0,1053.0893,1053.0893,1053.0893,1053.0893,100.0
2024-07-24 11:05:00,1054.91,1055.73,1054.88,1055.18,800.0,1052.072,1052.8898,1052.0421,1052.3413,800.0
2024-07-24 11:10:00,1055.18,1055.18,1055.18,1055.18,100.0,1052.3413,1052.3413,1052.3413,1052.3413,100.0
2024-07-24 11:15:00,1055.96,1055.97,1054.76,1054.76,600.0,1053.1192,1053.1292,1051.9224,1051.9224,600.0
2024-07-24 11:20:00,1055.16,1055.17,1055.16,1055.17,200.0,1052.3213,1052.3313,1052.3213,1052.3313,200.0
2024-07-24 11:25:00,1055.53,1055.72,1055.52,1055.72,200.0,1052.6903,1052.8798,1052.6804,1052.8798,200.0
2024-07-24 11:30:00,1056.55,1057.21,1055.32,1055.83,1400.0,1053.7076,1054.3658,1052.4809,1052.9895,1400.0
2024-07-24 11:35:00,1055.25,1057.06,1055.24,1057.06,1005.0,1052.4111,1054.2162,1052.4011,1054.2162,1005.0
2024-07-24 11:40:00,1057.99,1060.47,1057.99,1060.37,1958.0,1055.1437,1057.6171,1055.1437,1057.5173,1958.0
2024-07-24 11:45:00,1060.57,1060.57,1059.02,1059.63,1500.0,1057.7168,1057.7168,1056.171,1056.7793,1500.0
2024-07-24 11:50:00,1059.52,1059.91,1059.52,1059.9,400.0,1056.6696,1057.0586,1056.6696,1057.0486,400.0
2024-07-24 11:55:00,1059.95,1060.05,1059.29,1059.87,1200.0,1057.0985,1057.1982,1056.4402,1057.0187,1200.0
2024-07-24 12:00:00,1059.88,1060.7,1059.42,1060.57,3300.0,1057.0286,1057.8464,1056.5699,1057.7168,3300.0
2024-07-24 12:05:00,1060.43,1060.44,1060.32,1060.32,200.0,1057.5772,1057.5871,1057.4675,1057.4675,200.0
2024-07-24 12:10:00,1060.21,1061.25,1060.16,1060.73,2100.0,1057.3578,1058.395,1057.3079,1057.8764,2100.0
2024-07-24 12:15:00,1060.0,1060.64,1060.0,1060.61,900.0,1057.1483,1057.7866,1057.1483,1057.7567,900.0
2024-07-24 12:20:00,1060.48,1063.16,1060.47,1062.52,2521.0,1057.627,1060.2998,1057.6171,1059.6615,2521.0
2024-07-24 12:25:00,1064.1,1065.99,1064.04,1065.99,730.0,1061.2373,1063.1222,1061.1774,1063.1222,730.0
2024-07-24 12:30:00,1065.77,1066.43,1065.24,1065.8,1400.0,1062.9028,1063.561,1062.3742,1062.9327,1400.0
2024-07-24 12:35:00,1064.86,1065.53,1064.81,1065.53,400.0,1061.9952,1062.6634,1061.9454,1062.6634,400.0
2024-07-24 12:40:00,1065.63,1065.64,1065.62,1065.64,200.0,1062.7632,1062.7731,1062.7532,1062.7731,200.0
2024-07-24 12:45:00,1065.92,1065.93,1064.04,1064.13,2100.0,1063.0524,1063.0624,1061.1774,1061.2672,2100.0
2024-07-24 12:50:00,1063.76,1063.76,1062.6,1062.6,2356.0,1060.8982,1060.8982,1059.7413,1059.7413,2356.0
2024-07-24 12:55:00,1062.73,1063.21,1061.99,1062.78,3207.0,1059.871,1060.3497,1059.133,1059.9208,3207.0
2024-07-24 13:00:00,1062.05,1063.24,1062.05,1062.64,4984.0,1059.1928,1060.3796,1059.1928,1059.7812,4984.0
2024-07-24 13:05:00,1062.63,1062.64,1057.21,1061.66,4400.0,1059.7712,1059.7812,1054.3658,1058.8039,4400.0
2024-07-24 13:10:00,1061.67,1063.6,1061.67,1063.59,2700.0,1058.8138,1060.7386,1058.8138,1060.7287,2700.0
2024-07-24 13:15:00,1063.53,1063.79,1062.61,1062.78,700.0,1060.6688,1060.9281,1059.7513,1059.9208,700.0
2024-07-24 13:20:00,1062.62,1062.62,1062.24,1062.24,200.0,1059.7613,1059.7613,1059.3823,1059.3823,200.0
2024-07-24 13:25:00,1062.04,1062.04,1062.03,1062.04,100.0,1059.1828,1059.1828,1059.1729,1059.1828,100.0
2024-07-24 13:30:00,1061.26,1061.93,1060.77,1061.93,2025.0,1058.4049,1059.0731,1057.9162,1059.0731,2025.0
2024-07-24 13:35:00,1061.56,1062.28,1061.56,1061.67,1100.0,1058.7041,1059.4222,1058.7041,1058.8138,1100.0
2024-07-24 13:40:00,1061.96,1063.45,1061.86,1063.45,4700.0,1059.103,1060.589,1059.0033,1060.589,4700.0
2024-07-24 13:45:00,1063.54,1063.69,1061.62,1061.62,2400.0,1060.6788,1060.8284,1058.764,1058.764,2400.0
2024-07-24 13:50:00,1061.62,1061.62,1061.62,1061.62,0.0,1058.764,1058.764,1058.764,1058.764,0.0
2024-07-24 13:55:00,1061.77,1062.05,1061.67,1062.01,525.0,1058.9136,1059.1928,1058.8138,1059.1529,525.0
2024-07-24 14:00:00,1062.11,1062.11,1059.4,1060.69,1165.0,1059.2526,1059.2526,1056.5499,1057.8365,1165.0
2024-07-24 14:05:00,1060.99,1061.0,1060.5,1060.9,577.0,1058.1357,1058.1456,1057.647,1058.0459,577.0
2024-07-24 14:10:00,1060.88,1060.98,1060.23,1060.23,2300.0,1058.0259,1058.1257,1057.3777,1057.3777,2300.0
2024-07-24 14:15:00,1060.91,1060.92,1060.91,1060.91,100.0,1058.0559,1058.0658,1058.0559,1058.0559,100.0
2024-07-24 14:20:00,1060.02,1060.6,1059.81,1059.81,1200.0,1057.1683,1057.7467,1056.9588,1056.9588,1200.0
2024-07-24 14:25:00,1060.5,1060.5,1059.47,1059.47,668.0,1057.647,1057.647,1056.6197,1056.6197,668.0
2024-07-24 14:30:00,1060.23,1060.61,1059.93,1060.22,1600.0,1057.3777,1057.7567,1057.0785,1057.3677,1600.0
2024-07-24 14:35:00,1060.51,1060.58,1059.87,1059.87,800.0,1057.6569,1057.7268,1057.0187,1057.0187,800.0
2024-07-24 14:40:00,1060.06,1060.06,1058.89,1058.89,1068.0,1057.2082,1057.2082,1056.0413,1056.0413,1068.0
2024-07-24 14:45:00,1058.87,1059.06,1058.59,1058.59,600.0,1056.0214,1056.2108,1055.7421,1055.7421,600.0
2024-07-24 14:50:00,1058.46,1059.1,1058.02,1058.02,300.0,1055.6125,1056.2507,1055.1736,1055.1736,300.0
2024-07-24 14:55:00,1058.93,1059.09,1058.9,1059.09,386.0,1056.0812,1056.2408,1056.0513,1056.2408,386.0
2024-07-24 15:00:00,1059.25,1059.88,1059.25,1059.63,633.0,1056.4003,1057.0286,1056.4003,1056.7793,633.0
2024-07-24 15:05:00,1059.68,1059.68,1058.39,1058.48,800.0,1056.8292,1056.8292,1055.5426,1055.6324,800.0
2024-07-24 15:10:00,1058.83,1058.98,1057.9,1058.67,3227.0,1055.9815,1056.1311,1055.054,1055.8219,3227.0
2024-07-24 15:15:00,1058.93,1059.58,1058.89,1058.91,710.0,1056.0812,1056.7294,1056.0413,1056.0612,710.0
2024-07-24 15:20:00,1059.0,1059.35,1058.83,1059.1,3300.0,1056.151,1056.5001,1055.9815,1056.2507,3300.0
2024-07-24 15:25:00,1058.76,1059.46,1058.73,1058.73,1609.0,1055.9117,1056.6098,1055.8817,1055.8817,1609.0
2024-07-24 15:30:00,1059.17,1061.37,1057.93,1060.27,12632.0,1056.3205,1058.5146,1055.0839,1057.4176,12632.0
2024-07-24 15:35:00,1060.04,1060.51,1059.19,1060.51,632.0,1057.1882,1057.6569,1056.3405,1057.6569,632.0
2024-07-24 15:40:00,1059.85,1059.85,1058.49,1058.49,4025.0,1056.9987,1056.9987,1055.6424,1055.6424,4025.0
2024-07-24 15:45:00,1058.01,1059.46,1058.01,1059.46,1652.0,1055.1637,1056.6098,1055.1637,1056.6098,1652.0
2024-07-24 15:50:00,1060.49,1060.82,1059.3,1060.82,3411.0,1057.637,1057.9661,1056.4502,1057.9661,3411.0
2024-07-24 15:55:00,1059.08,1061.15,1059.08,1060.28,13916.0,1056.2308,1058.2952,1056.2308,1057.4276,13916.0
2024-07-25 09:30:00,1070.75,1073.0,1068.05,1070.6,8237.0,1067.8694,1070.1133,1065.1767,1067.7198,8237.0
2024-07-25 09:35:00,1070.23,1078.7,1069.97,1076.17,7158.0,1067.3508,1075.798,1067.0915,1073.2748,7158.0
2024-07-25 09:40:00,1076.2,1085.5,1076.2,1083.62,5796.0,1073.3047,1082.5797,1073.3047,1080.7048,5796.0
2024-07-25 09:45:00,1085.84,1086.79,1082.93,1086.79,4910.0,1082.9188,1083.8662,1080.0166,1083.8662,4910.0
2024-07-25 09:50:00,1084.58,1087.39,1084.58,1087.39,2075.0,1081.6622,1084.4646,1081.6622,1084.4646,2075.0
2024-07-25 09:55:00,1087.39,1089.98,1086.88,1087.78,4085.0,1084.4646,1087.0477,1083.956,1084.8536,4085.0
2024-07-25 10:00:00,1086.68,1091.99,1085.65,1091.99,3112.0,1083.7565,1089.0523,1082.7293,1089.0523,3112.0
2024-07-25 10:05:00,1093.0,1099.92,1092.58,1098.57,5082.0,1090.0595,1096.9609,1089.6407,1095.6146,5082.0
2024-07-25 10:10:00,1098.37,1102.95,1094.37,1099.12,9273.0,1095.4151,1099.9828,1091.4259,1096.1631,9273.0
2024-07-25 10:15:00,1099.51,1100.88,1096.78,1098.39,1523.0,1096.552,1097.9183,1093.8294,1095.435,1523.0
2024-07-25 10:20:00,1099.95,1100.91,1098.88,1100.0,2365.0,1096.9908,1097.9483,1095.9237,1097.0407,2365.0
2024-07-25 10:25:00,1099.8,1099.8,1095.46,1095.46,2500.0,1096.8412,1096.8412,1092.5129,1092.5129,2500.0
2024-07-25 10:30:00,1097.05,1097.05,1088.37,1088.47,4429.0,1094.0986,1094.0986,1085.442,1085.5417,4429.0
2024-07-25 10:35:00,1089.33,1090.99,1086.9,1086.91,2588.0,1086.3994,1088.0549,1083.9759,1083.9859,2588.0
2024-07-25 10:40:00,1085.62,1085.62,1081.77,1083.15,2141.0,1082.6994,1082.6994,1078.8597,1080.236,2141.0
2024-07-25 10:45:00,1083.68,1084.9,1083.6,1084.9,434.0,1080.7646,1081.9813,1080.6848,1081.9813,434.0
2024-07-25 10:50:00,1083.64,1084.97,1082.34,1084.2,1600.0,1080.7247,1082.0511,1079.4282,1081.2832,1600.0
2024-07-25 10:55:00,1084.53,1085.04,1082.69,1082.69,1752.0,1081.6123,1082.121,1079.7773,1079.7773,1752.0
2024-07-25 11:00:00,1084.73,1087.47,1084.26,1087.47,2488.0,1081.8118,1084.5444,1081.3431,1084.5444,2488.0
2024-07-25 11:05:00,1086.46,1086.76,1084.65,1084.65,1000.0,1083.5371,1083.8363,1081.732,1081.732,1000.0
2024-07-25 11:10:00,1086.65,1086.66,1085.85,1085.85,200.0,1083.7266,1083.7366,1082.9288,1082.9288,200.0
2024-07-25 11:15:00,1087.72,1088.0,1087.72,1088.0,1090.0,1084.7937,1085.073,1084.7937,1085.073,1090.0
2024-07-25 11:20:00,1089.63,1089.76,1088.0,1088.0,800.0,1086.6986,1086.8283,1085.073,1085.073,800.0
2024-07-25 11:25:00,1088.77,1088.77,1088.05,1088.12,325.0,1085.8409,1085.8409,1085.1229,1085.1927,325.0
2024-07-25 11:30:00,1088.04,1088.04,1087.17,1087.3,600.0,1085.1129,1085.1129,1084.2452,1084.3749,600.0
2024-07-25 11:35:00,1086.99,1088.58,1086.98,1088.12,600.0,1084.0657,1085.6514,1084.0557,1085.1927,600.0
2024-07-25 11:40:00,1088.53,1088.53,1086.45,1087.62,797.0,1085.6016,1085.6016,1083.5272,1084.694,797.0
2024-07-25 11:45:00,1088.03,1088.42,1088.02,1088.42,540.0,1085.1029,1085.4919,1085.0929,1085.4919,540.0
2024-07-25 11:50:00,1088.62,1089.43,1087.61,1087.61,611.0,1085.6913,1086.4991,1084.684,1084.684,611.0
2024-07-25 11:55:00,1089.57,1089.57,1086.61,1086.61,758.0,1086.6388,1086.6388,1083.6867,1083.6867,758.0
2024-07-25 12:00:00,1087.25,1087.25,1085.78,1085.78,400.0,1084.325,1084.325,1082.859,1082.859,400.0
2024-07-25 12:05:00,1085.0,1086.32,1084.82,1086.32,985.0,1082.0811,1083.3975,1081.9015,1083.3975,985.0
2024-07-25 12:10:00,1085.81,1086.19,1085.16,1085.76,705.0,1082.8889,1083.2679,1082.2406,1082.839,705.0
2024-07-25 12:15:00,1085.87,1086.93,1085.76,1086.61,600.0,1082.9487,1084.0059,1082.839,1083.6867,600.0
2024-07-25 12:20:00,1085.27,1085.73,1084.62,1085.49,650.0,1082.3503,1082.8091,1081.7021,1082.5697,650.0
2024-07-25 12:25:00,1084.81,1085.43,1084.61,1085.43,920.0,1081.8916,1082.5099,1081.6921,1082.5099,920.0
2024-07-25 12:30:00,1084.19,1084.34,1083.75,1084.34,868.0,1081.2732,1081.4228,1080.8344,1081.4228,868.0
2024-07-25 12:35:00,1082.67,1082.92,1081.75,1082.89,1125.0,1079.7573,1080.0067,1078.8398,1079.9767,1125.0
2024-07-25 12:40:00,1083.0,1083.0,1083.0,1083.0,100.0,1080.0864,1080.0864,1080.0864,1080.0864,100.0
2024-07-25 12:45:00,1083.81,1083.81,1083.07,1083.78,300.0,1080.8943,1080.8943,1080.1563,1080.8643,300.0
2024-07-25 12:50:00,1083.78,1083.78,1083.78,1083.78,0.0,1080.8643,1080.8643,1080.8643,1080.8643,0.0
2024-07-25 12:55:00,1082.37,1083.1,1082.36,1083.1,250.0,1079.4581,1080.1862,1079.4482,1080.1862,250.0
2024-07-25 13:00:00,1083.1,1083.1,1082.7,1082.8,400.0,1080.1862,1080.1862,1079.7872,1079.887,400.0
2024-07-25 13:05:00,1082.87,1084.04,1082.86,1083.88,1000.0,1079.9568,1081.1236,1079.9468,1080.9641,1000.0
2024-07-25 13:10:00,1083.71,1083.71,1082.77,1082.77,578.0,1080.7945,1080.7945,1079.8571,1079.8571,578.0
2024-07-25 13:15:00,1082.56,1082.56,1082.0,1082.0,1325.0,1079.6476,1079.6476,1079.0891,1079.0891,1325.0
2024-07-25 13:20:00,1079.48,1079.48,1079.48,1079.48,200.0,1076.5759,1076.5759,1076.5759,1076.5759,200.0
2024-07-25 13:25:00,1078.95,1079.26,1078.95,1079.26,200.0,1076.0473,1076.3565,1076.0473,1076.3565,200.0
2024-07-25 13:30:00,1079.85,1079.85,1078.87,1079.5,2400.0,1076.9449,1076.9449,1075.9676,1076.5959,2400.0
2024-07-25 13:35:00,1080.13,1080.13,1078.28,1078.61,752.0,1077.2242,1077.2242,1075.3791,1075.7083,752.0
2024-07-25 13:40:00,1077.69,1077.9,1077.16,1077.9,400.0,1074.7907,1075.0002,1074.2622,1075.0002,400.0
2024-07-25 13:45:00,1077.47,1077.47,1076.48,1076.48,300.0,1074.5713,1074.5713,1073.584,1073.584,300.0
2024-07-25 13:50:00,1075.58,1075.58,1073.24,1073.25,800.0,1072.6864,1072.6864,1070.3527,1070.3627,800.0
2024-07-25 13:55:00,1073.21,1074.98,1072.37,1073.63,1311.0,1070.3228,1072.088,1069.485,1070.7416,1311.0
2024-07-25 14:00:00,1074.87,1074.87,1072.99,1073.0,408.0,1071.9783,1071.9783,1070.1034,1070.1133,408.0
2024-07-25 14:05:00,1072.32,1073.62,1072.32,1073.0,400.0,1069.4352,1070.7317,1069.4352,1070.1133,400.0
2024-07-25 14:10:00,1072.41,1072.41,1071.05,1071.06,811.0,1069.5249,1069.5249,1068.1686,1068.1786,811.0
2024-07-25 14:15:00,1071.37,1072.98,1071.03,1071.18,1238.0,1068.4877,1070.0934,1068.1486,1068.2982,1238.0
2024-07-25 14:20:00,1071.76,1071.76,1071.73,1071.74,356.0,1068.8767,1068.8767,1068.8468,1068.8567,356.0
2024-07-25 14:25:00,1071.67,1071.85,1069.77,1069.78,1965.0,1068.7869,1068.9664,1066.892,1066.902,1965.0
2024-07-25 14:30:00,1070.86,1070.86,1070.54,1070.54,325.0,1067.9791,1067.9791,1067.66,1067.66,325.0
2024-07-25 14:35:00,1070.47,1070.47,1070.33,1070.33,300.0,1067.5901,1067.5901,1067.4505,1067.4505,300.0
2024-07-25 14:40:00,1070.61,1071.22,1069.61,1069.61,1306.0,1067.7298,1068.3381,1066.7325,1066.7325,1306.0
2024-07-25 14:45:00,1068.05,1068.73,1067.99,1068.1,1000.0,1065.1767,1065.8548,1065.1168,1065.2265,1000.0
2024-07-25 14:50:00,1068.36,1068.36,1067.96,1067.96,310.0,1065.4858,1065.4858,1065.0869,1065.0869,310.0
2024-07-25 14:55:00,1067.47,1068.01,1066.6,1066.61,1000.0,1064.5982,1065.1368,1063.7306,1063.7405,1000.0
2024-07-25 15:00:00,1067.1,1067.1,1066.08,1066.29,1643.0,1064.2292,1064.2292,1063.212,1063.4214,1643.0
2024-07-25 15:05:00,1066.89,1067.24,1066.45,1066.55,1176.0,1064.0198,1064.3688,1063.581,1063.6807,1176.0
2024-07-25 15:10:00,1066.52,1067.2,1066.51,1066.53,900.0,1063.6508,1064.3289,1063.6408,1063.6607,900.0
2024-07-25 15:15:00,1066.38,1067.09,1066.37,1066.67,1777.0,1063.5112,1064.2192,1063.5012,1063.8004,1777.0
2024-07-25 15:20:00,1065.92,1070.27,1064.81,1069.0,13552.0,1063.0524,1067.3907,1061.9454,1066.1241,13552.0
2024-07-25 15:25:00,1069.5,1069.5,1068.29,1068.33,940.0,1066.6228,1066.6228,1065.416,1065.4559,940.0
2024-07-25 15:30:00,1067.93,1069.15,1067.1,1067.23,3044.0,1065.057,1066.2737,1064.2292,1064.3589,3044.0
2024-07-25 15:35:00,1066.49,1066.49,1061.72,1064.09,3710.0,1063.6209,1063.6209,1058.8637,1061.2273,3710.0
2024-07-25 15:40:00,1063.9,1064.91,1061.99,1061.99,2414.0,1061.0378,1062.0451,1059.133,1059.133,2414.0
2024-07-25 15:45:00,1062.59,1065.68,1062.27,1064.09,7005.0,1059.7313,1062.813,1059.4122,1061.2273,7005.0
2024-07-25 15:50:00,1066.55,1066.55,1061.75,1061.75,7759.0,1063.6807,1063.6807,1058.8936,1058.8936,7759.0
2024-07-25 15:55:00,1063.5,1066.77,1062.69,1063.39,17470.0,1060.6389,1063.9001,1059.8311,1060.5292,17470.0
2024-07-26 09:30:00,1067.54,1075.0,1067.54,1075.0,4163.0,1064.668,1072.108,1064.668,1072.108,4163.0
2024-07-26 09:35:00,1073.76,1076.45,1073.76,1075.47,587.0,1070.8713,1073.5541,1070.8713,1072.5767,587.0
2024-07-26 09:40:00,1075.82,1075.82,1075.81,1075.82,608.0,1072.9258,1072.9258,1072.9158,1072.9258,608.0
2024-07-26 09:45:00,1078.66,1080.63,1077.26,1080.43,1923.0,1075.7581,1077.7228,1074.3619,1077.5234,1923.0
2024-07-26 09:50:00,1081.36,1083.33,1081.35,1082.33,900.0,1078.4509,1080.4156,1078.4409,1079.4182,900.0
2024-07-26 09:55:00,1081.89,1085.2,1081.4,1084.7,2537.0,1078.9794,1082.2805,1078.4907,1081.7819,2537.0
2024-07-26 10:00:00,1084.71,1086.2,1080.9,1084.18,2561.0,1081.7918,1083.2778,1077.9921,1081.2633,2561.0
2024-07-26 10:05:00,1084.5,1085.8,1081.19,1084.01,3672.0,1081.5824,1082.8789,1078.2813,1081.0937,3672.0
2024-07-26 10:10:00,1082.44,1084.18,1082.0,1084.18,905.0,1079.5279,1081.2633,1079.0891,1081.2633,905.0
2024-07-26 10:15:00,1083.07,1087.79,1083.07,1083.58,1453.0,1080.1563,1084.8636,1080.1563,1080.6649,1453.0
2024-07-26 10:20:00,1083.08,1083.73,1083.08,1083.73,400.0,1080.1662,1080.8145,1080.1662,1080.8145,400.0
2024-07-26 10:25:00,1086.78,1086.78,1086.39,1086.43,500.0,1083.8563,1083.8563,1083.4673,1083.5072,500.0
2024-07-26 10:30:00,1086.49,1086.49,1083.94,1084.82,1200.0,1083.5671,1083.5671,1081.0239,1081.9015,1200.0
2024-07-26 10:35:00,1082.28,1085.43,1082.28,1084.2,900.0,1079.3684,1082.5099,1079.3684,1081.2832,900.0
2024-07-26 10:40:00,1084.11,1084.14,1083.0,1083.0,1196.0,1081.1935,1081.2234,1080.0864,1080.0864,1196.0
2024-07-26 10:45:00,1082.62,1082.62,1082.61,1082.62,100.0,1079.7075,1079.7075,1079.6975,1079.7075,100.0
2024-07-26 10:50:00,1081.1,1086.11,1081.06,1085.74,3087.0,1078.1916,1083.1881,1078.1517,1082.8191,3087.0
2024-07-26 10:55:00,1084.78,1089.0,1084.78,1089.0,1531.0,1081.8617,1086.0703,1081.8617,1086.0703,1531.0
2024-07-26 11:00:00,1088.91,1090.0,1086.75,1087.28,1556.0,1085.9805,1087.0676,1083.8264,1084.3549,1556.0
2024-07-26 11:05:00,1087.28,1087.28,1087.28,1087.28,0.0,1084.3549,1084.3549,1084.3549,1084.3549,0.0
2024-07-26 11:10:00,1089.32,1089.32,1089.32,1089.32,100.0,1086.3894,1086.3894,1086.3894,1086.3894,100.0
2024-07-26 11:15:00,1088.05,1088.6,1088.04,1088.6,495.0,1085.1229,1085.6714,1085.1129,1085.6714,495.0
2024-07-26 11:20:00,1089.78,1091.31,1089.78,1091.31,2072.0,1086.8482,1088.3741,1086.8482,1088.3741,2072.0
2024-07-26 11:25:00,1090.94,1090.94,1088.34,1090.71,2002.0,1088.0051,1088.0051,1085.4121,1087.7757,2002.0
2024-07-26 11:30:00,1090.22,1090.22,1088.62,1088.63,729.0,1087.287,1087.287,1085.6913,1085.7013,729.0
2024-07-26 11:35:00,1089.34,1089.91,1088.33,1088.7,2300.0,1086.4094,1086.9779,1085.4021,1085.7711,2300.0
2024-07-26 11:40:00,1089.69,1089.76,1087.11,1087.11,3057.0,1086.7584,1086.8283,1084.1854,1084.1854,3057.0
2024-07-26 11:45:00,1087.67,1088.81,1084.61,1084.61,2240.0,1084.7439,1085.8808,1081.6921,1081.6921,2240.0
2024-07-26 11:50:00,1084.39,1086.23,1083.79,1083.79,2015.0,1081.4727,1083.3078,1080.8743,1080.8743,2015.0
2024-07-26 11:55:00,1083.0,1084.13,1082.94,1082.96,900.0,1080.0864,1081.2134,1080.0266,1080.0465,900.0
2024-07-26 12:00:00,1083.03,1083.92,1082.94,1083.91,1210.0,1080.1164,1081.004,1080.0266,1080.994,1210.0
2024-07-26 12:05:00,1083.83,1084.01,1082.98,1083.13,2610.0,1080.9142,1081.0937,1080.0665,1080.2161,2610.0
2024-07-26 12:10:00,1083.71,1084.76,1082.98,1083.67,1400.0,1080.7945,1081.8417,1080.0665,1080.7546,1400.0
2024-07-26 12:15:00,1082.56,1083.19,1082.54,1083.18,500.0,1079.6476,1080.2759,1079.6277,1080.266,500.0
2024-07-26 12:20:00,1080.89,1081.3,1080.39,1080.39,2609.0,1077.9821,1078.391,1077.4835,1077.4835,2609.0
2024-07-26 12:25:00,1081.08,1081.25,1080.1,1080.1,1311.0,1078.1716,1078.3411,1077.1942,1077.1942,1311.0
2024-07-26 12:30:00,1080.99,1080.99,1080.98,1080.99,100.0,1078.0818,1078.0818,1078.0719,1078.0818,100.0
2024-07-26 12:35:00,1080.0,1081.0,1079.46,1079.46,3061.0,1077.0945,1078.0918,1076.556,1076.556,3061.0
2024-07-26 12:40:00,1079.58,1081.0,1079.22,1080.29,3741.0,1076.6756,1078.0918,1076.3166,1077.3837,3741.0
2024-07-26 12:45:00,1080.61,1081.0,1079.48,1079.91,1939.0,1077.7029,1078.0918,1076.5759,1077.0048,1939.0
2024-07-26 12:50:00,1080.68,1081.12,1079.94,1080.38,1700.0,1077.7727,1078.2115,1077.0347,1077.4735,1700.0
2024-07-26 12:55:00,1080.66,1081.38,1080.13,1081.08,7225.0,1077.7527,1078.4708,1077.2242,1078.1716,7225.0
2024-07-26 13:00:00,1080.93,1083.33,1080.0,1083.2,12922.0,1078.022,1080.4156,1077.0945,1080.2859,12922.0
2024-07-26 13:05:00,1083.17,1084.95,1083.17,1084.01,800.0,1080.256,1082.0312,1080.256,1081.0937,800.0
2024-07-26 13:10:00,1083.58,1084.58,1083.37,1084.58,4511.0,1080.6649,1081.6622,1080.4554,1081.6622,4511.0
2024-07-26 13:15:00,1082.86,1083.96,1082.7,1082.7,1200.0,1079.9468,1081.0439,1079.7872,1079.7872,1200.0
2024-07-26 13:20:00,1083.92,1083.92,1083.83,1083.84,1864.0,1081.004,1081.004,1080.9142,1080.9242,1864.0
2024-07-26 13:25:00,1083.84,1084.19,1083.83,1084.19,800.0,1080.9242,1081.2732,1080.9142,1081.2732,800.0
2024-07-26 13:30:00,1083.65,1084.99,1083.35,1084.67,1758.0,1080.7347,1082.0711,1080.4355,1081.7519,1758.0
2024-07-26 13:35:00,1083.58,1084.06,1081.06,1081.06,3501.0,1080.6649,1081.1436,1078.1517,1078.1517,3501.0
2024-07-26 13:40:00,1081.49,1083.35,1081.49,1083.35,1200.0,1078.5805,1080.4355,1078.5805,1080.4355,1200.0
2024-07-26 13:45:00,1083.19,1085.03,1082.42,1083.84,1977.0,1080.2759,1082.111,1079.508,1080.9242,1977.0
2024-07-26 13:50:00,1083.84,1083.84,1083.36,1083.43,1900.0,1080.9242,1080.9242,1080.4455,1080.5153,1900.0
2024-07-26 13:55:00,1082.96,1082.96,1082.26,1082.26,2716.0,1080.0465,1080.0465,1079.3484,1079.3484,2716.0
2024-07-26 14:00:00,1082.46,1083.62,1081.84,1081.85,1300.0,1079.5479,1080.7048,1078.9296,1078.9395,1300.0
2024-07-26 14:05:00,1081.85,1081.85,1081.49,1081.49,200.0,1078.9395,1078.9395,1078.5805,1078.5805,200.0
2024-07-26 14:10:00,1083.04,1083.04,1082.16,1082.16,603.0,1080.1263,1080.1263,1079.2487,1079.2487,603.0
2024-07-26 14:15:00,1081.51,1081.79,1080.59,1080.59,1225.0,1078.6004,1078.8797,1077.6829,1077.6829,1225.0
2024-07-26 14:20:00,1080.08,1080.08,1079.01,1079.73,1050.0,1077.1743,1077.1743,1076.1072,1076.8252,1050.0
2024-07-26 14:25:00,1079.73,1080.96,1079.73,1080.96,500.0,1076.8252,1078.0519,1076.8252,1078.0519,500.0
2024-07-26 14:30:00,1080.54,1080.54,1080.54,1080.54,100.0,1077.6331,1077.6331,1077.6331,1077.6331,100.0
2024-07-26 14:35:00,1080.59,1080.59,1079.0,1079.0,1239.0,1077.6829,1077.6829,1076.0972,1076.0972,1239.0
2024-07-26 14:40:00,1076.76,1076.76,1075.3,1075.71,1028.0,1073.8632,1073.8632,1072.4072,1072.8161,1028.0
2024-07-26 14:45:00,1077.65,1077.65,1077.45,1077.45,397.0,1074.7508,1074.7508,1074.5514,1074.5514,397.0
2024-07-26 14:50:00,1077.56,1077.84,1077.36,1077.37,400.0,1074.6611,1074.9403,1074.4616,1074.4716,400.0
2024-07-26 14:55:00,1077.37,1077.37,1077.35,1077.35,300.0,1074.4716,1074.4716,1074.4516,1074.4516,300.0
2024-07-26 15:00:00,1077.5,1077.5,1075.98,1075.98,300.0,1074.6012,1074.6012,1073.0853,1073.0853,300.0
2024-07-26 15:05:00,1076.44,1076.9,1075.85,1076.85,525.0,1073.5441,1074.0029,1072.9557,1073.953,525.0
2024-07-26 15:10:00,1076.92,1077.19,1076.74,1077.18,600.0,1074.0228,1074.2921,1073.8433,1074.2821,600.0
2024-07-26 15:15:00,1076.74,1077.84,1076.73,1077.43,600.0,1073.8433,1074.9403,1073.8333,1074.5314,600.0
2024-07-26 15:20:00,1078.07,1080.0,1077.64,1080.0,3114.0,1075.1697,1077.0945,1074.7409,1077.0945,3114.0
2024-07-26 15:25:00,1080.31,1080.36,1080.08,1080.36,405.0,1077.4037,1077.4535,1077.1743,1077.4535,405.0
2024-07-26 15:30:00,1080.0,1080.09,1077.82,1078.68,3311.0,1077.0945,1077.1843,1074.9204,1075.7781,3311.0
2024-07-26 15:35:00,1077.76,1079.23,1077.28,1078.31,1852.0,1074.8605,1076.3266,1074.3818,1075.4091,1852.0
2024-07-26 15:40:00,1077.78,1080.0,1077.27,1080.0,3608.0,1074.8805,1077.0945,1074.3719,1077.0945,3608.0
2024-07-26 15:45:00,1080.16,1080.17,1080.0,1080.0,200.0,1077.2541,1077.2641,1077.0945,1077.0945,200.0
2024-07-26 15:50:00,1080.42,1081.79,1078.59,1078.59,2848.0,1077.5134,1078.8797,1075.6883,1075.6883,2848.0
2024-07-26 15:55:00,1078.37,1079.62,1077.5,1077.63,3601.0,1075.4689,1076.7155,1074.6012,1074.7309,3601.0
2024-07-29 09:30:00,1073.62,1077.9,1073.62,1077.89,3907.0,1070.7317,1075.0002,1070.7317,1074.9902,3907.0
2024-07-29 09:35:00,1079.12,1080.49,1079.12,1079.3,1000.0,1076.2169,1077.5832,1076.2169,1076.3964,1000.0
2024-07-29 09:40:00,1080.7,1081.81,1080.7,1081.81,200.0,1077.7926,1078.8996,1077.7926,1078.8996,200.0
2024-07-29 09:45:00,1082.17,1082.98,1082.17,1082.98,200.0,1079.2587,1080.0665,1079.2587,1080.0665,200.0
2024-07-29 09:50:00,1082.98,1082.98,1082.98,1082.98,0.0,1080.0665,1080.0665,1080.0665,1080.0665,0.0
2024-07-29 09:55:00,1084.39,1084.39,1082.15,1083.18,1628.0,1081.4727,1081.4727,1079.2387,1080.266,1628.0
2024-07-29 10:00:00,1080.07,1083.25,1080.07,1083.25,1142.0,1077.1643,1080.3358,1077.1643,1080.3358,1142.0
2024-07-29 10:05:00,1081.5,1081.5,1081.45,1081.46,300.0,1078.5905,1078.5905,1078.5406,1078.5506,300.0
2024-07-29 10:10:00,1080.0,1081.71,1080.0,1081.38,1800.0,1077.0945,1078.7999,1077.0945,1078.4708,1800.0
2024-07-29 10:15:00,1081.75,1085.0,1081.75,1082.14,29230.0,1078.8398,1082.0811,1078.8398,1079.2288,29230.0
2024-07-29 10:20:00,1081.36,1084.99,1081.36,1083.36,1125.0,1078.4509,1082.0711,1078.4509,1080.4455,1125.0
2024-07-29 10:25:00,1083.27,1083.58,1082.57,1082.57,862.0,1080.3557,1080.6649,1079.6576,1079.6576,862.0
2024-07-29 10:30:00,1077.92,1079.0,1076.47,1077.75,2674.0,1075.0201,1076.0972,1073.574,1074.8506,2674.0
2024-07-29 10:35:00,1078.58,1079.7,1078.47,1078.47,3044.0,1075.6783,1076.7953,1075.5686,1075.5686,3044.0
2024-07-29 10:40:00,1080.07,1080.08,1077.86,1078.0,15256.0,1077.1643,1077.1743,1074.9603,1075.0999,15256.0
2024-07-29 10:45:00,1078.0,1078.1,1076.31,1076.31,1033.0,1075.0999,1075.1996,1073.4144,1073.4144,1033.0
2024-07-29 10:50:00,1076.19,1076.82,1076.19,1076.82,345.0,1073.2948,1073.9231,1073.2948,1073.9231,345.0
2024-07-29 10:55:00,1077.42,1078.38,1076.89,1078.38,624.0,1074.5215,1075.4789,1073.9929,1075.4789,624.0
2024-07-29 11:00:00,1077.51,1077.51,1077.5,1077.51,200.0,1074.6112,1074.6112,1074.6012,1074.6112,200.0
2024-07-29 11:05:00,1077.38,1077.78,1076.28,1076.28,1408.0,1074.4816,1074.8805,1073.3845,1073.3845,1408.0
2024-07-29 11:10:00,1074.56,1077.11,1074.56,1077.11,400.0,1071.6691,1074.2123,1071.6691,1074.2123,400.0
2024-07-29 11:15:00,1076.26,1076.27,1076.26,1076.26,100.0,1073.3646,1073.3745,1073.3646,1073.3646,100.0
2024-07-29 11:20:00,1077.69,1078.19,1077.07,1077.51,2038.0,1074.7907,1075.2894,1074.1724,1074.6112,2038.0
2024-07-29 11:25:00,1076.69,1077.61,1076.69,1077.58,1750.0,1073.7934,1074.7109,1073.7934,1074.681,1750.0
2024-07-29 11:30:00,1076.8,1077.52,1076.24,1077.32,800.0,1073.9031,1074.6212,1073.3446,1074.4217,800.0
2024-07-29 11:35:00,1077.4,1077.4,1077.4,1077.4,100.0,1074.5015,1074.5015,1074.5015,1074.5015,100.0
2024-07-29 11:40:00,1076.58,1078.0,1076.58,1077.95,2898.0,1073.6837,1075.0999,1073.6837,1075.05,2898.0
2024-07-29 11:45:00,1078.03,1078.03,1077.21,1077.22,999.0,1075.1298,1075.1298,1074.312,1074.322,999.0
2024-07-29 11:50:00,1077.09,1077.09,1077.09,1077.09,100.0,1074.1923,1074.1923,1074.1923,1074.1923,100.0
2024-07-29 11:55:00,1076.0,1076.0,1076.0,1076.0,500.0,1073.1053,1073.1053,1073.1053,1073.1053,500.0
2024-07-29 12:00:00,1077.3,1078.0,1076.52,1077.37,1264.0,1074.4018,1075.0999,1073.6239,1074.4716,1264.0
2024-07-29 12:05:00,1077.71,1077.71,1077.71,1077.71,171.0,1074.8107,1074.8107,1074.8107,1074.8107,171.0
2024-07-29 12:10:00,1078.28,1078.28,1078.11,1078.12,600.0,1075.3791,1075.3791,1075.2096,1075.2196,600.0
2024-07-29 12:15:00,1078.23,1078.25,1077.97,1078.02,2600.0,1075.3293,1075.3492,1075.07,1075.1198,2600.0
2024-07-29 12:20:00,1077.72,1077.94,1077.35,1077.76,698.0,1074.8206,1075.0401,1074.4516,1074.8605,698.0
2024-07-29 12:25:00,1077.35,1077.83,1077.0,1077.83,400.0,1074.4516,1074.9303,1074.1026,1074.9303,400.0
2024-07-29 12:30:00,1077.85,1078.86,1077.85,1078.86,3636.0,1074.9503,1075.9576,1074.9503,1075.9576,3636.0
2024-07-29 12:35:00,1078.19,1078.19,1078.19,1078.19,247.0,1075.2894,1075.2894,1075.2894,1075.2894,247.0
2024-07-29 12:40:00,1076.92,1076.93,1076.87,1076.87,210.0,1074.0228,1074.0328,1073.9729,1073.9729,210.0
2024-07-29 12:45:00,1077.17,1077.17,1077.17,1077.17,100.0,1074.2721,1074.2721,1074.2721,1074.2721,100.0
2024-07-29 12:50:00,1077.47,1077.47,1077.46,1077.46,200.0,1074.5713,1074.5713,1074.5613,1074.5613,200.0
2024-07-29 12:55:00,1078.0,1078.0,1076.73,1076.73,686.0,1075.0999,1075.0999,1073.8333,1073.8333,686.0
2024-07-29 13:00:00,1078.08,1078.24,1077.59,1077.88,1152.0,1075.1797,1075.3392,1074.691,1074.9802,1152.0
2024-07-29 13:05:00,1077.88,1077.88,1077.88,1077.88,0.0,1074.9802,1074.9802,1074.9802,1074.9802,0.0
2024-07-29 13:10:00,1077.41,1078.0,1077.41,1078.0,325.0,1074.5115,1075.0999,1074.5115,1075.0999,325.0
2024-07-29 13:15:00,1078.0,1078.0,1078.0,1078.0,0.0,1075.0999,1075.0999,1075.0999,1075.0999,0.0
2024-07-29 13:20:00,1076.79,1077.44,1076.78,1077.29,462.0,1073.8931,1074.5414,1073.8832,1074.3918,462.0
2024-07-29 13:25:00,1077.29,1077.29,1077.29,1077.29,0.0,1074.3918,1074.3918,1074.3918,1074.3918,0.0
2024-07-29 13:30:00,1077.29,1077.29,1077.29,1077.29,0.0,1074.3918,1074.3918,1074.3918,1074.3918,0.0
2024-07-29 13:35:00,1076.88,1076.97,1076.88,1076.97,300.0,1073.9829,1074.0727,1073.9829,1074.0727,300.0
2024-07-29 13:40:00,1076.97,1076.97,1076.09,1076.78,300.0,1074.0727,1074.0727,1073.195,1073.8832,300.0
2024-07-29 13:45:00,1075.9,1075.9,1074.07,1074.81,1708.0,1073.0055,1073.0055,1071.1805,1071.9185,1708.0
2024-07-29 13:50:00,1074.78,1075.13,1073.4,1074.39,2800.0,1071.8886,1072.2376,1070.5123,1071.4996,2800.0
2024-07-29 13:55:00,1074.3,1074.98,1074.14,1074.98,700.0,1071.4098,1072.088,1071.2503,1072.088,700.0
2024-07-29 14:00:00,1074.98,1074.98,1074.98,1074.98,0.0,1072.088,1072.088,1072.088,1072.088,0.0
2024-07-29 14:05:00,1077.46,1077.59,1077.0,1077.0,1135.0,1074.5613,1074.691,1074.1026,1074.1026,1135.0
2024-07-29 14:10:00,1077.0,1077.0,1077.0,1077.0,0.0,1074.1026,1074.1026,1074.1026,1074.1026,0.0
2024-07-29 14:15:00,1077.38,1077.39,1077.37,1077.39,200.0,1074.4816,1074.4915,1074.4716,1074.4915,200.0
2024-07-29 14:20:00,1077.58,1077.58,1076.74,1076.74,302.0,1074.681,1074.681,1073.8433,1073.8433,302.0
2024-07-29 14:25:00,1078.0,1078.61,1076.24,1076.24,1719.0,1075.0999,1075.7083,1073.3446,1073.3446,1719.0
2024-07-29 14:30:00,1074.83,1074.83,1074.82,1074.83,100.0,1071.9384,1071.9384,1071.9284,1071.9384,100.0
2024-07-29 14:35:00,1074.83,1074.83,1074.83,1074.83,0.0,1071.9384,1071.9384,1071.9384,1071.9384,0.0
2024-07-29 14:40:00,1074.83,1074.83,1074.83,1074.83,0.0,1071.9384,1071.9384,1071.9384,1071.9384,0.0
2024-07-29 14:45:00,1074.83,1074.83,1074.83,1074.83,0.0,1071.9384,1071.9384,1071.9384,1071.9384,0.0
2024-07-29 14:50:00,1074.33,1075.69,1074.33,1075.69,228.0,1071.4398,1072.7961,1071.4398,1072.7961,228.0
2024-07-29 14:55:00,1075.6,1075.6,1074.9,1075.38,665.0,1072.7063,1072.7063,1072.0082,1072.4869,665.0
2024-07-29 15:00:00,1075.4,1075.41,1075.4,1075.4,100.0,1072.5069,1072.5169,1072.5069,1072.5069,100.0
2024-07-29 15:05:00,1075.69,1075.69,1074.73,1075.56,386.0,1072.7961,1072.7961,1071.8387,1072.6665,386.0
2024-07-29 15:10:00,1075.56,1075.56,1075.56,1075.56,0.0,1072.6665,1072.6665,1072.6665,1072.6665,0.0
2024-07-29 15:15:00,1074.1,1074.1,1074.1,1074.1,100.0,1071.2104,1071.2104,1071.2104,1071.2104,100.0
2024-07-29 15:20:00,1075.75,1075.75,1075.74,1075.74,200.0,1072.8559,1072.8559,1072.846,1072.846,200.0
2024-07-29 15:25:00,1076.09,1076.86,1075.72,1075.72,1001.0,1073.195,1073.963,1072.826,1072.826,1001.0
2024-07-29 15:30:00,1075.66,1076.6,1074.73,1075.66,400.0,1072.7662,1073.7037,1071.8387,1072.7662,400.0
2024-07-29 15:35:00,1075.83,1077.0,1075.05,1077.0,1775.0,1072.9357,1074.1026,1072.1578,1074.1026,1775.0
2024-07-29 15:40:00,1078.68,1079.28,1078.68,1079.28,437.0,1075.7781,1076.3764,1075.7781,1076.3764,437.0
2024-07-29 15:45:00,1079.06,1080.42,1078.96,1079.97,1105.0,1076.157,1077.5134,1076.0573,1077.0646,1105.0
2024-07-29 15:50:00,1082.0,1082.08,1077.09,1078.04,4594.0,1079.0891,1079.1689,1074.1923,1075.1398,4594.0
2024-07-29 15:55:00,1078.24,1078.66,1075.78,1076.97,4440.0,1075.3392,1075.7581,1072.8859,1074.0727,4440.0
2024-07-30 09:30:00,1082.64,1082.64,1078.22,1078.22,3313.0,1079.7274,1079.7274,1075.3193,1075.3193,3313.0
2024-07-30 09:35:00,1077.42,1083.01,1076.25,1078.03,2229.0,1074.5215,1080.0964,1073.3546,1075.1298,2229.0
2024-07-30 09:40:00,1078.89,1087.29,1078.89,1087.29,1089.0,1075.9875,1084.3649,1075.9875,1084.3649,1089.0
2024-07-30 09:45:00,1086.8,1088.18,1086.06,1088.18,728.0,1083.8762,1085.2525,1083.1382,1085.2525,728.0
2024-07-30 09:50:00,1086.61,1091.0,1086.6,1091.0,1225.0,1083.6867,1088.0649,1083.6768,1088.0649,1225.0
2024-07-30 09:55:00,1090.19,1092.46,1087.99,1089.53,1740.0,1087.2571,1089.521,1085.063,1086.5989,1740.0
2024-07-30 10:00:00,1089.36,1092.18,1087.62,1087.62,788.0,1086.4293,1089.2417,1084.694,1084.694,788.0
2024-07-30 10:05:00,1087.9,1090.1,1085.28,1088.51,2329.0,1084.9733,1087.1673,1082.3603,1085.5816,2329.0
2024-07-30 10:10:00,1085.3,1087.74,1083.86,1084.01,1298.0,1082.3803,1084.8137,1080.9441,1081.0937,1298.0
2024-07-30 10:15:00,1083.62,1085.63,1083.62,1084.38,500.0,1080.7048,1082.7094,1080.7048,1081.4627,500.0
2024-07-30 10:20:00,1085.0,1085.0,1082.49,1082.49,554.0,1082.0811,1082.0811,1079.5778,1079.5778,554.0
2024-07-30 10:25:00,1083.43,1083.44,1081.37,1082.68,344.0,1080.5153,1080.5253,1078.4608,1079.7673,344.0
2024-07-30 10:30:00,1082.68,1086.82,1082.68,1082.83,1754.0,1079.7673,1083.8962,1079.7673,1079.9169,1754.0
2024-07-30 10:35:00,1082.82,1085.13,1082.14,1082.14,1770.0,1079.9069,1082.2107,1079.2288,1079.2288,1770.0
2024-07-30 10:40:00,1082.39,1082.63,1080.47,1080.47,499.0,1079.4781,1079.7174,1077.5632,1077.5632,499.0
2024-07-30 10:45:00,1078.43,1078.43,1078.21,1078.21,365.0,1075.5287,1075.5287,1075.3093,1075.3093,365.0
2024-07-30 10:50:00,1078.68,1078.69,1076.63,1077.89,1850.0,1075.7781,1075.788,1073.7336,1074.9902,1850.0
2024-07-30 10:55:00,1077.35,1077.35,1077.35,1077.35,100.0,1074.4516,1074.4516,1074.4516,1074.4516,100.0
2024-07-30 11:00:00,1078.95,1078.95,1074.12,1075.28,1931.0,1076.0473,1076.0473,1071.2303,1072.3872,1931.0
2024-07-30 11:05:00,1074.88,1074.88,1072.94,1072.94,412.0,1071.9883,1071.9883,1070.0535,1070.0535,412.0
2024-07-30 11:10:00,1073.62,1073.62,1073.61,1073.62,100.0,1070.7317,1070.7317,1070.7217,1070.7317,100.0
2024-07-30 11:15:00,1074.27,1076.21,1074.1,1076.21,791.0,1071.3799,1073.3147,1071.2104,1073.3147,791.0
2024-07-30 11:20:00,1076.54,1076.58,1076.54,1076.58,200.0,1073.6438,1073.6837,1073.6438,1073.6837,200.0
2024-07-30 11:25:00,1077.3,1077.3,1076.35,1076.36,200.0,1074.4018,1074.4018,1073.4543,1073.4643,200.0
2024-07-30 11:30:00,1076.36,1077.65,1076.35,1076.43,500.0,1073.4643,1074.7508,1073.4543,1073.5341,500.0
2024-07-30 11:35:00,1074.12,1075.53,1074.12,1075.53,500.0,1071.2303,1072.6365,1071.2303,1072.6365,500.0
2024-07-30 11:40:00,1076.01,1076.21,1076.0,1076.21,500.0,1073.1152,1073.3147,1073.1053,1073.3147,500.0
2024-07-30 11:45:00,1074.81,1075.72,1072.69,1072.69,1566.0,1071.9185,1072.826,1069.8042,1069.8042,1566.0
2024-07-30 11:50:00,1073.57,1073.57,1071.97,1071.97,1300.0,1070.6818,1070.6818,1069.0861,1069.0861,1300.0
2024-07-30 11:55:00,1071.91,1074.6,1071.91,1074.6,2300.0,1069.0263,1071.709,1069.0263,1071.709,2300.0
2024-07-30 12:00:00,1074.15,1074.15,1074.15,1074.15,125.0,1071.2602,1071.2602,1071.2602,1071.2602,125.0
2024-07-30 12:05:00,1074.82,1075.68,1074.82,1074.82,406.0,1071.9284,1072.7861,1071.9284,1071.9284,406.0
2024-07-30 12:10:00,1075.57,1075.57,1073.66,1073.66,300.0,1072.6764,1072.6764,1070.7716,1070.7716,300.0
2024-07-30 12:15:00,1073.66,1073.66,1073.66,1073.66,0.0,1070.7716,1070.7716,1070.7716,1070.7716,0.0
2024-07-30 12:20:00,1075.52,1076.01,1073.63,1073.63,1401.0,1072.6266,1073.1152,1070.7416,1070.7416,1401.0
2024-07-30 12:25:00,1075.37,1075.37,1075.32,1075.32,400.0,1072.477,1072.477,1072.4271,1072.4271,400.0
2024-07-30 12:30:00,1075.48,1075.79,1074.88,1074.88,900.0,1072.5867,1072.8958,1071.9883,1071.9883,900.0
2024-07-30 12:35:00,1075.21,1075.21,1075.2,1075.21,867.0,1072.3174,1072.3174,1072.3074,1072.3174,867.0
2024-07-30 12:40:00,1075.21,1076.57,1075.04,1076.57,1713.0,1072.3174,1073.6737,1072.1479,1073.6737,1713.0
2024-07-30 12:45:00,1077.32,1077.33,1074.47,1074.47,2259.0,1074.4217,1074.4317,1071.5794,1071.5794,2259.0
2024-07-30 12:50:00,1075.41,1075.42,1073.62,1073.63,600.0,1072.5169,1072.5268,1070.7317,1070.7416,600.0
2024-07-30 12:55:00,1073.63,1073.63,1070.52,1070.53,2300.0,1070.7416,1070.7416,1067.64,1067.65,2300.0
2024-07-30 13:00:00,1070.23,1070.96,1068.92,1068.92,600.0,1067.3508,1068.0788,1066.0443,1066.0443,600.0
2024-07-30 13:05:00,1068.16,1068.16,1067.4,1067.73,1257.0,1065.2864,1065.2864,1064.5284,1064.8575,1257.0
2024-07-30 13:10:00,1067.61,1067.61,1067.4,1067.4,408.0,1064.7378,1064.7378,1064.5284,1064.5284,408.0
2024-07-30 13:15:00,1067.87,1067.87,1067.0,1067.0,675.0,1064.9971,1064.9971,1064.1295,1064.1295,675.0
2024-07-30 13:20:00,1067.17,1067.82,1067.01,1067.08,773.0,1064.299,1064.9473,1064.1395,1064.2093,773.0
2024-07-30 13:25:00,1067.08,1069.36,1066.92,1069.36,1000.0,1064.2093,1066.4831,1064.0497,1066.4831,1000.0
2024-07-30 13:30:00,1069.53,1069.53,1069.22,1069.23,200.0,1066.6527,1066.6527,1066.3435,1066.3535,200.0
2024-07-30 13:35:00,1069.23,1070.24,1069.22,1070.24,300.0,1066.3535,1067.3608,1066.3435,1067.3608,300.0
2024-07-30 13:40:00,1070.06,1070.06,1069.05,1069.89,1335.0,1067.1813,1067.1813,1066.174,1067.0117,1335.0
2024-07-30 13:45:00,1069.86,1069.86,1069.86,1069.86,100.0,1066.9818,1066.9818,1066.9818,1066.9818,100.0
2024-07-30 13:50:00,1070.96,1070.97,1070.96,1070.97,219.0,1068.0788,1068.0888,1068.0788,1068.0888,219.0
2024-07-30 13:55:00,1071.0,1071.51,1070.89,1070.89,800.0,1068.1187,1068.6274,1068.009,1068.009,800.0
2024-07-30 14:00:00,1071.12,1071.12,1071.12,1071.12,100.0,1068.2384,1068.2384,1068.2384,1068.2384,100.0
2024-07-30 14:05:00,1072.78,1072.78,1072.78,1072.78,100.0,1069.8939,1069.8939,1069.8939,1069.8939,100.0
2024-07-30 14:10:00,1072.11,1072.12,1072.11,1072.11,101.0,1069.2257,1069.2357,1069.2257,1069.2257,101.0
2024-07-30 14:15:00,1073.81,1075.01,1073.52,1074.11,950.0,1070.9212,1072.1179,1070.6319,1071.2204,950.0
2024-07-30 14:20:00,1074.24,1074.24,1072.86,1072.86,2084.0,1071.35,1071.35,1069.9737,1069.9737,2084.0
2024-07-30 14:25:00,1074.18,1074.18,1072.89,1072.89,1000.0,1071.2902,1071.2902,1070.0036,1070.0036,1000.0
2024-07-30 14:30:00,1072.97,1072.97,1071.87,1071.88,1260.0,1070.0834,1070.0834,1068.9864,1068.9964,1260.0
2024-07-30 14:35:00,1071.88,1073.02,1071.87,1073.02,1353.0,1068.9964,1070.1333,1068.9864,1070.1333,1353.0
2024-07-30 14:40:00,1073.02,1073.02,1073.02,1073.02,0.0,1070.1333,1070.1333,1070.1333,1070.1333,0.0
2024-07-30 14:45:00,1071.16,1071.16,1071.15,1071.15,200.0,1068.2783,1068.2783,1068.2683,1068.2683,200.0
2024-07-30 14:50:00,1071.4,1071.4,1071.4,1071.4,300.0,1068.5176,1068.5176,1068.5176,1068.5176,300.0
2024-07-30 14:55:00,1072.53,1072.57,1072.02,1072.57,608.0,1069.6446,1069.6845,1069.136,1069.6845,608.0
2024-07-30 15:00:00,1072.72,1072.72,1071.75,1072.1,435.0,1069.8341,1069.8341,1068.8667,1069.2158,435.0
2024-07-30 15:05:00,1072.87,1072.93,1071.85,1072.43,1567.0,1069.9837,1070.0435,1068.9664,1069.5449,1567.0
2024-07-30 15:10:00,1072.79,1072.98,1072.29,1072.98,443.0,1069.9039,1070.0934,1069.4053,1070.0934,443.0
2024-07-30 15:15:00,1072.98,1072.98,1072.98,1072.98,0.0,1070.0934,1070.0934,1070.0934,1070.0934,0.0
2024-07-30 15:20:00,1073.77,1074.16,1072.99,1073.0,617.0,1070.8813,1071.2702,1070.1034,1070.1133,617.0
2024-07-30 15:25:00,1073.63,1073.82,1073.3,1073.82,1583.0,1070.7416,1070.9311,1070.4125,1070.9311,1583.0
2024-07-30 15:30:00,1073.82,1073.98,1073.07,1073.71,2183.0,1070.9311,1071.0907,1070.1832,1070.8214,2183.0
2024-07-30 15:35:00,1073.37,1074.57,1073.31,1074.01,1120.0,1070.4823,1071.6791,1070.4225,1071.1206,1120.0
2024-07-30 15:40:00,1074.74,1076.3,1073.4,1076.0,2213.0,1071.8487,1073.4045,1070.5123,1073.1053,2213.0
2024-07-30 15:45:00,1077.2,1079.03,1076.7,1078.69,1003.0,1074.302,1076.1271,1073.8034,1075.788,1003.0
2024-07-30 15:50:00,1080.25,1080.25,1077.66,1079.57,4219.0,1077.3438,1077.3438,1074.7608,1076.6657,4219.0
2024-07-30 15:55:00,1080.58,1080.58,1076.28,1077.59,10610.0,1077.673,1077.673,1073.3845,1074.691,10610.0
2024-07-31 09:30:00,1082.2,1085.08,1073.78,1078.88,5119.0,1079.2886,1082.1608,1070.8912,1075.9775,5119.0
2024-07-31 09:35:00,1078.75,1078.75,1073.84,1076.65,1121.0,1075.8479,1075.8479,1070.9511,1073.7535,1121.0
2024-07-31 09:40:00,1073.27,1079.99,1073.23,1078.27,1116.0,1070.3826,1077.0845,1070.3427,1075.3692,1116.0
2024-07-31 09:45:00,1080.03,1080.03,1077.13,1078.19,400.0,1077.1244,1077.1244,1074.2322,1075.2894,400.0
2024-07-31 09:50:00,1078.31,1079.95,1076.4,1079.95,817.0,1075.4091,1077.0446,1073.5042,1077.0446,817.0
2024-07-31 09:55:00,1073.95,1078.03,1073.57,1075.76,1304.0,1071.0608,1075.1298,1070.6818,1072.8659,1304.0
2024-07-31 10:00:00,1078.57,1080.8,1075.26,1080.8,2426.0,1075.6684,1077.8924,1072.3673,1077.8924,2426.0
2024-07-31 10:05:00,1078.68,1079.68,1073.8,1076.51,2114.0,1075.7781,1076.7754,1070.9112,1073.6139,2114.0
2024-07-31 10:10:00,1076.55,1078.45,1076.54,1078.27,408.0,1073.6538,1075.5487,1073.6438,1075.3692,408.0
2024-07-31 10:15:00,1076.11,1079.91,1076.1,1078.25,1200.0,1073.215,1077.0048,1073.205,1075.3492,1200.0
2024-07-31 10:20:00,1076.05,1079.25,1076.05,1078.14,500.0,1073.1551,1076.3465,1073.1551,1075.2395,500.0
2024-07-31 10:25:00,1079.68,1079.69,1079.0,1079.1,500.0,1076.7754,1076.7853,1076.0972,1076.1969,500.0
2024-07-31 10:30:00,1079.1,1083.41,1079.1,1083.4,728.0,1076.1969,1080.4953,1076.1969,1080.4854,728.0
2024-07-31 10:35:00,1080.0,1081.84,1079.61,1079.62,8793.0,1077.0945,1078.9296,1076.7056,1076.7155,8793.0
2024-07-31 10:40:00,1078.64,1082.17,1078.64,1082.17,500.0,1075.7382,1079.2587,1075.7382,1079.2587,500.0
2024-07-31 10:45:00,1082.36,1082.36,1079.7,1079.71,300.0,1079.4482,1079.4482,1076.7953,1076.8053,300.0
2024-07-31 10:50:00,1078.79,1080.91,1077.71,1077.71,577.0,1075.8878,1078.0021,1074.8107,1074.8107,577.0
2024-07-31 10:55:00,1078.8,1081.72,1077.92,1081.72,4352.0,1075.8977,1078.8099,1075.0201,1078.8099,4352.0
2024-07-31 11:00:00,1081.71,1083.17,1081.71,1082.3,1400.0,1078.7999,1080.256,1078.7999,1079.3883,1400.0
2024-07-31 11:05:00,1081.86,1083.95,1081.86,1083.95,600.0,1078.9495,1081.0339,1078.9495,1081.0339,600.0
2024-07-31 11:10:00,1084.1,1087.63,1084.1,1087.63,3731.0,1081.1835,1084.704,1081.1835,1084.704,3731.0
2024-07-31 11:15:00,1085.65,1087.55,1085.65,1087.51,952.0,1082.7293,1084.6242,1082.7293,1084.5843,952.0
2024-07-31 11:20:00,1087.51,1088.2,1087.29,1087.29,700.0,1084.5843,1085.2725,1084.3649,1084.3649,700.0
2024-07-31 11:25:00,1086.89,1088.0,1085.78,1086.0,700.0,1083.966,1085.073,1082.859,1083.0784,700.0
2024-07-31 11:30:00,1087.99,1087.99,1086.51,1087.96,500.0,1085.063,1085.063,1083.587,1085.0331,500.0
2024-07-31 11:35:00,1088.0,1090.4,1088.0,1090.4,1370.0,1085.073,1087.4665,1085.073,1087.4665,1370.0
2024-07-31 11:40:00,1088.18,1088.87,1088.18,1088.87,500.0,1085.2525,1085.9406,1085.2525,1085.9406,500.0
2024-07-31 11:45:00,1088.23,1088.76,1085.0,1085.37,1559.0,1085.3024,1085.8309,1082.0811,1082.4501,1559.0
2024-07-31 11:50:00,1085.25,1086.19,1084.62,1085.1,1621.0,1082.3304,1083.2679,1081.7021,1082.1808,1621.0
2024-07-31 11:55:00,1083.6,1084.16,1082.87,1084.16,1002.0,1080.6848,1081.2433,1079.9568,1081.2433,1002.0
2024-07-31 12:00:00,1083.35,1085.97,1083.35,1083.68,5869.0,1080.4355,1083.0485,1080.4355,1080.7646,5869.0
2024-07-31 12:05:00,1083.37,1084.17,1082.1,1084.17,500.0,1080.4554,1081.2533,1079.1889,1081.2533,500.0
2024-07-31 12:10:00,1083.12,1084.46,1083.11,1084.0,500.0,1080.2061,1081.5425,1080.1961,1081.0838,500.0
2024-07-31 12:15:00,1083.9,1083.9,1082.77,1083.21,559.0,1080.984,1080.984,1079.8571,1080.2959,559.0
2024-07-31 12:20:00,1085.03,1086.08,1085.03,1086.0,919.0,1082.111,1083.1582,1082.111,1083.0784,919.0
2024-07-31 12:25:00,1086.43,1086.96,1086.43,1086.96,215.0,1083.5072,1084.0358,1083.5072,1084.0358,215.0
2024-07-31 12:30:00,1087.65,1087.85,1087.4,1087.4,300.0,1084.7239,1084.9234,1084.4746,1084.4746,300.0
2024-07-31 12:35:00,1088.41,1088.42,1088.41,1088.41,200.0,1085.4819,1085.4919,1085.4819,1085.4819,200.0
2024-07-31 12:40:00,1087.66,1088.1,1086.96,1087.01,1004.0,1084.7339,1085.1727,1084.0358,1084.0857,1004.0
2024-07-31 12:45:00,1087.01,1087.01,1087.01,1087.01,0.0,1084.0857,1084.0857,1084.0857,1084.0857,0.0
2024-07-31 12:50:00,1087.01,1087.01,1087.01,1087.01,0.0,1084.0857,1084.0857,1084.0857,1084.0857,0.0
2024-07-31 12:55:00,1086.0,1086.84,1085.99,1086.84,1000.0,1083.0784,1083.9161,1083.0684,1083.9161,1000.0
2024-07-31 13:00:00,1085.23,1085.73,1085.23,1085.73,300.0,1082.3104,1082.8091,1082.3104,1082.8091,300.0
2024-07-31 13:05:00,1087.17,1087.17,1084.28,1084.78,835.0,1084.2452,1084.2452,1081.363,1081.8617,835.0
2024-07-31 13:10:00,1085.87,1086.04,1083.81,1083.81,500.0,1082.9487,1083.1183,1080.8943,1080.8943,500.0
2024-07-31 13:15:00,1083.52,1084.95,1083.52,1084.78,700.0,1080.605,1082.0312,1080.605,1081.8617,700.0
2024-07-31 13:20:00,1085.05,1085.59,1084.88,1085.59,1030.0,1082.1309,1082.6695,1081.9614,1082.6695,1030.0
2024-07-31 13:25:00,1084.74,1085.19,1084.5,1085.19,300.0,1081.8218,1082.2705,1081.5824,1082.2705,300.0
2024-07-31 13:30:00,1083.5,1085.34,1083.5,1084.13,879.0,1080.5851,1082.4201,1080.5851,1081.2134,879.0
2024-07-31 13:35:00,1084.13,1085.26,1083.0,1084.63,900.0,1081.2134,1082.3404,1080.0864,1081.7121,900.0
2024-07-31 13:40:00,1084.63,1084.83,1084.63,1084.83,500.0,1081.7121,1081.9115,1081.7121,1081.9115,500.0
2024-07-31 13:45:00,1084.82,1085.81,1084.78,1084.79,700.0,1081.9015,1082.8889,1081.8617,1081.8716,700.0
2024-07-31 13:50:00,1085.22,1087.73,1085.22,1087.07,2106.0,1082.3005,1084.8037,1082.3005,1084.1455,2106.0
2024-07-31 13:55:00,1087.79,1087.79,1086.5,1086.5,712.0,1084.8636,1084.8636,1083.577,1083.577,712.0
2024-07-31 14:00:00,1085.91,1087.0,1083.61,1087.0,2431.0,1082.9886,1084.0757,1080.6948,1084.0757,2431.0
2024-07-31 14:05:00,1087.0,1088.31,1086.78,1086.78,2207.0,1084.0757,1085.3822,1083.8563,1083.8563,2207.0
2024-07-31 14:10:00,1087.28,1087.48,1086.46,1086.46,2033.0,1084.3549,1084.5544,1083.5371,1083.5371,2033.0
2024-07-31 14:15:00,1084.65,1086.8,1084.65,1086.8,808.0,1081.732,1083.8762,1081.732,1083.8762,808.0
2024-07-31 14:20:00,1085.9,1086.81,1085.9,1086.81,510.0,1082.9786,1083.8862,1082.9786,1083.8862,510.0
2024-07-31 14:25:00,1086.46,1087.25,1085.5,1086.9,7779.0,1083.5371,1084.325,1082.5797,1083.9759,7779.0
2024-07-31 14:30:00,1087.18,1088.17,1087.18,1087.5,700.0,1084.2552,1085.2425,1084.2552,1084.5743,700.0
2024-07-31 14:35:00,1087.5,1089.08,1087.3,1089.08,6768.0,1084.5743,1086.1501,1084.3749,1086.1501,6768.0
2024-07-31 14:40:00,1089.99,1090.84,1089.12,1090.02,1957.0,1087.0576,1087.9053,1086.19,1087.0876,1957.0
2024-07-31 14:45:00,1089.88,1089.94,1088.61,1088.61,2795.0,1086.9479,1087.0078,1085.6813,1085.6813,2795.0
2024-07-31 14:50:00,1087.9,1087.97,1085.9,1086.64,2320.0,1084.9733,1085.0431,1082.9786,1083.7166,2320.0
2024-07-31 14:55:00,1085.98,1087.14,1085.98,1087.14,476.0,1083.0584,1084.2153,1083.0584,1084.2153,476.0
2024-07-31 15:00:00,1086.9,1086.93,1084.67,1084.67,3010.0,1083.9759,1084.0059,1081.7519,1081.7519,3010.0
2024-07-31 15:05:00,1084.71,1085.68,1084.7,1085.61,1210.0,1081.7918,1082.7592,1081.7819,1082.6894,1210.0
2024-07-31 15:10:00,1084.84,1085.61,1084.51,1085.61,1300.0,1081.9215,1082.6894,1081.5924,1082.6894,1300.0
2024-07-31 15:15:00,1085.49,1087.67,1085.33,1085.33,3391.0,1082.5697,1084.7439,1082.4102,1082.4102,3391.0
2024-07-31 15:20:00,1086.62,1087.8,1083.34,1083.34,1000.0,1083.6967,1084.8735,1080.4255,1080.4255,1000.0
2024-07-31 15:25:00,1083.32,1083.8,1081.52,1082.29,1600.0,1080.4056,1080.8843,1078.6104,1079.3784,1600.0
2024-07-31 15:30:00,1081.48,1082.06,1080.51,1081.26,4600.0,1078.5705,1079.149,1077.6031,1078.3511,4600.0
2024-07-31 15:35:00,1080.82,1082.48,1079.8,1080.42,3896.0,1077.9123,1079.5678,1076.895,1077.5134,3896.0
2024-07-31 15:40:00,1080.84,1082.0,1080.06,1082.0,3600.0,1077.9323,1079.0891,1077.1543,1079.0891,3600.0
2024-07-31 15:45:00,1081.0,1081.1,1078.89,1079.82,2660.0,1078.0918,1078.1916,1075.9875,1076.915,2660.0
2024-07-31 15:50:00,1080.49,1081.99,1077.9,1081.99,6820.0,1077.5832,1079.0792,1075.0002,1079.0792,6820.0
2024-07-31 15:55:00,1081.6,1081.6,1075.38,1079.18,20340.0,1078.6902,1078.6902,1072.4869,1076.2767,20340.0
2024-08-01 09:30:00,1060.86,1072.09,1041.85,1054.59,20440.0,1058.006,1069.2058,1039.0471,1051.7529,20440.0
2024-08-01 09:35:00,1057.71,1072.67,1050.38,1072.67,9290.0,1054.8645,1069.7842,1047.5542,1069.7842,9290.0
2024-08-01 09:40:00,1069.13,1069.16,1057.4,1059.59,25239.0,1066.2538,1066.2837,1054.5553,1056.7394,25239.0
2024-08-01 09:45:00,1062.65,1069.28,1055.01,1065.76,16077.0,1059.7912,1066.4034,1052.1717,1062.8928,16077.0
2024-08-01 09:50:00,1069.25,1071.48,1063.18,1066.62,3226.0,1066.3734,1068.5974,1060.3198,1063.7505,3226.0
2024-08-01 09:55:00,1066.8,1066.8,1059.84,1065.21,14243.0,1063.93,1063.93,1056.9887,1062.3443,14243.0
2024-08-01 10:00:00,1063.56,1072.0,1061.84,1067.79,6922.0,1060.6987,1069.116,1058.9834,1064.9174,6922.0
2024-08-01 10:05:00,1070.45,1074.9,1067.79,1069.29,4490.0,1067.5702,1072.0082,1064.9174,1066.4133,4490.0
2024-08-01 10:10:00,1067.94,1068.16,1066.17,1067.88,1599.0,1065.067,1065.2864,1063.3017,1065.0071,1599.0
2024-08-01 10:15:00,1067.75,1067.75,1065.15,1067.45,1300.0,1064.8775,1064.8775,1062.2845,1064.5783,1300.0
2024-08-01 10:20:00,1066.97,1068.4,1066.32,1067.12,3728.0,1064.0996,1065.5257,1063.4513,1064.2492,3728.0
2024-08-01 10:25:00,1068.79,1075.47,1068.78,1075.47,9765.0,1065.9147,1072.5767,1065.9047,1072.5767,9765.0
2024-08-01 10:30:00,1075.55,1080.18,1075.54,1080.18,2030.0,1072.6565,1077.274,1072.6465,1077.274,2030.0
2024-08-01 10:35:00,1079.95,1081.38,1074.94,1075.13,2909.0,1077.0446,1078.4708,1072.0481,1072.2376,2909.0
2024-08-01 10:40:00,1075.13,1080.38,1075.12,1080.38,2200.0,1072.2376,1077.4735,1072.2276,1077.4735,2200.0
2024-08-01 10:45:00,1080.56,1083.65,1080.56,1083.46,3084.0,1077.653,1080.7347,1077.653,1080.5452,3084.0
2024-08-01 10:50:00,1081.46,1082.53,1079.33,1082.31,4498.0,1078.5506,1079.6177,1076.4263,1079.3983,4498.0
2024-08-01 10:55:00,1082.25,1085.02,1081.8,1084.83,7250.0,1079.3385,1082.101,1078.8897,1081.9115,7250.0
2024-08-01 11:00:00,1085.0,1088.93,1083.34,1088.39,4821.0,1082.0811,1086.0005,1080.4255,1085.4619,4821.0
2024-08-01 11:05:00,1087.36,1091.14,1087.25,1090.19,9123.0,1084.4347,1088.2045,1084.325,1087.2571,9123.0
2024-08-01 11:10:00,1089.48,1094.41,1088.95,1093.02,7455.0,1086.549,1091.4657,1086.0204,1090.0795,7455.0
2024-08-01 11:15:00,1093.28,1093.93,1092.07,1092.32,2163.0,1090.3388,1090.987,1089.132,1089.3814,2163.0
2024-08-01 11:20:00,1093.67,1099.4,1091.55,1098.02,8545.0,1090.7277,1096.4423,1088.6134,1095.066,8545.0
2024-08-01 11:25:00,1098.02,1099.69,1096.56,1099.69,2090.0,1095.066,1096.7315,1093.61,1096.7315,2090.0
2024-08-01 11:30:00,1098.27,1100.74,1096.85,1098.28,12697.0,1095.3154,1097.7787,1093.8992,1095.3253,12697.0
2024-08-01 11:35:00,1099.39,1101.2,1097.6,1101.2,3786.0,1096.4323,1098.2375,1094.6472,1098.2375,3786.0
2024-08-01 11:40:00,1101.07,1101.07,1099.04,1099.04,1219.0,1098.1078,1098.1078,1096.0833,1096.0833,1219.0
2024-08-01 11:45:00,1099.23,1099.23,1095.39,1095.39,2719.0,1096.2728,1096.2728,1092.4431,1092.4431,2719.0
2024-08-01 11:50:00,1094.61,1094.61,1092.27,1093.4,1500.0,1091.6652,1091.6652,1089.3315,1090.4585,1500.0
2024-08-01 11:55:00,1094.15,1094.91,1092.78,1094.39,2714.0,1091.2064,1091.9644,1089.8401,1091.4458,2714.0
2024-08-01 12:00:00,1095.07,1095.07,1094.38,1094.38,1035.0,1092.124,1092.124,1091.4358,1091.4358,1035.0
2024-08-01 12:05:00,1095.72,1096.5,1095.72,1096.05,600.0,1092.7722,1093.5501,1092.7722,1093.1013,600.0
2024-08-01 12:10:00,1096.98,1097.74,1095.78,1097.0,1638.0,1094.0288,1094.7868,1092.8321,1094.0488,1638.0
2024-08-01 12:15:00,1098.64,1098.64,1097.54,1097.54,800.0,1095.6844,1095.6844,1094.5873,1094.5873,800.0
2024-08-01 12:20:00,1096.25,1096.25,1090.01,1090.64,6294.0,1093.3008,1093.3008,1087.0776,1087.7059,6294.0
2024-08-01 12:25:00,1090.36,1092.79,1090.36,1092.35,3650.0,1087.4266,1089.8501,1087.4266,1089.4113,3650.0
2024-08-01 12:30:00,1091.83,1092.62,1091.81,1092.35,1123.0,1088.8927,1089.6806,1088.8727,1089.4113,1123.0
2024-08-01 12:35:00,1091.65,1092.73,1089.84,1092.29,6118.0,1088.7132,1089.7903,1086.908,1089.3514,6118.0
2024-08-01 12:40:00,1092.03,1092.03,1086.85,1087.11,1216.0,1089.0921,1089.0921,1083.9261,1084.1854,1216.0
2024-08-01 12:45:00,1086.84,1086.84,1085.57,1085.77,2949.0,1083.9161,1083.9161,1082.6495,1082.849,2949.0
2024-08-01 12:50:00,1086.32,1088.68,1086.32,1088.0,2925.0,1083.3975,1085.7512,1083.3975,1085.073,2925.0
2024-08-01 12:55:00,1088.0,1089.85,1088.0,1088.78,1301.0,1085.073,1086.918,1085.073,1085.8509,1301.0
2024-08-01 13:00:00,1089.98,1090.0,1088.85,1089.58,2186.0,1087.0477,1087.0676,1085.9207,1086.6487,2186.0
2024-08-01 13:05:00,1088.91,1090.31,1088.87,1090.16,3834.0,1085.9805,1087.3768,1085.9406,1087.2272,3834.0
2024-08-01 13:10:00,1090.02,1092.05,1089.5,1090.16,5691.0,1087.0876,1089.1121,1086.569,1087.2272,5691.0
2024-08-01 13:15:00,1090.0,1090.01,1089.59,1089.59,1100.0,1087.0676,1087.0776,1086.6587,1086.6587,1100.0
2024-08-01 13:20:00,1090.19,1091.04,1089.35,1091.04,7903.0,1087.2571,1088.1048,1086.4194,1088.1048,7903.0
2024-08-01 13:25:00,1091.6,1091.6,1088.34,1088.34,1761.0,1088.6633,1088.6633,1085.4121,1085.4121,1761.0
2024-08-01 13:30:00,1087.94,1087.94,1081.57,1083.49,1337.0,1085.0132,1085.0132,1078.6603,1080.5751,1337.0
2024-08-01 13:35:00,1084.24,1087.0,1084.2,1085.86,2135.0,1081.3231,1084.0757,1081.2832,1082.9387,2135.0
2024-08-01 13:40:00,1087.04,1093.63,1086.99,1093.63,11254.0,1084.1156,1090.6878,1084.0657,1090.6878,11254.0
2024-08-01 13:45:00,1092.91,1093.23,1091.13,1091.24,2792.0,1089.9698,1090.2889,1088.1946,1088.3043,2792.0
2024-08-01 13:50:00,1091.24,1091.57,1090.0,1090.09,3875.0,1088.3043,1088.6334,1087.0676,1087.1574,3875.0
2024-08-01 13:55:00,1089.55,1093.02,1089.39,1092.43,7743.0,1086.6188,1090.0795,1086.4592,1089.4911,7743.0
2024-08-01 14:00:00,1092.28,1092.34,1091.54,1091.54,403.0,1089.3415,1089.4013,1088.6035,1088.6035,403.0
2024-08-01 14:05:00,1092.46,1093.71,1091.71,1091.71,2641.0,1089.521,1090.7676,1088.773,1088.773,2641.0
2024-08-01 14:10:00,1091.5,1091.51,1091.09,1091.46,3900.0,1088.5636,1088.5735,1088.1547,1088.5237,3900.0
2024-08-01 14:15:00,1092.73,1093.03,1092.73,1093.03,300.0,1089.7903,1090.0895,1089.7903,1090.0895,300.0
2024-08-01 14:20:00,1095.0,1095.0,1093.76,1093.94,1250.0,1092.0542,1092.0542,1090.8175,1090.997,1250.0
2024-08-01 14:25:00,1094.15,1094.15,1092.91,1093.14,2163.0,1091.2064,1091.2064,1089.9698,1090.1992,2163.0
2024-08-01 14:30:00,1092.29,1092.97,1089.78,1091.06,9493.0,1089.3514,1090.0296,1086.8482,1088.1248,9493.0
2024-08-01 14:35:00,1090.18,1091.08,1089.9,1091.08,841.0,1087.2471,1088.1447,1086.9679,1088.1447,841.0
2024-08-01 14:40:00,1091.7,1092.38,1089.06,1090.26,7457.0,1088.763,1089.4412,1086.1301,1087.3269,7457.0
2024-08-01 14:45:00,1093.22,1093.52,1092.03,1093.52,562.0,1090.2789,1090.5781,1089.0921,1090.5781,562.0
2024-08-01 14:50:00,1093.71,1095.91,1093.7,1094.6,1716.0,1090.7676,1092.9617,1090.7577,1091.6552,1716.0
2024-08-01 14:55:00,1093.34,1094.78,1093.02,1093.52,4249.0,1090.3986,1091.8347,1090.0795,1090.5781,4249.0
2024-08-01 15:00:00,1093.52,1094.33,1092.79,1093.09,3740.0,1090.5781,1091.386,1089.8501,1090.1493,3740.0
2024-08-01 15:05:00,1093.09,1094.06,1092.15,1093.53,4244.0,1090.1493,1091.1167,1089.2118,1090.5881,4244.0
2024-08-01 15:10:00,1093.84,1093.84,1090.81,1090.82,3859.0,1090.8973,1090.8973,1087.8754,1087.8854,3859.0
2024-08-01 15:15:00,1090.71,1091.0,1089.19,1090.46,6382.0,1087.7757,1088.0649,1086.2598,1087.5264,6382.0
2024-08-01 15:20:00,1091.0,1091.29,1090.1,1091.1,3581.0,1088.0649,1088.3541,1087.1673,1088.1646,3581.0
2024-08-01 15:25:00,1091.19,1092.25,1091.19,1092.05,1700.0,1088.2544,1089.3116,1088.2544,1089.1121,1700.0
2024-08-01 15:30:00,1091.48,1092.12,1090.5,1090.86,4101.0,1088.5436,1089.1819,1087.5663,1087.9253,4101.0
2024-08-01 15:35:00,1090.96,1093.07,1090.0,1092.7,11926.0,1088.025,1090.1293,1087.0676,1089.7603,11926.0
2024-08-01 15:40:00,1092.35,1092.35,1089.28,1090.21,16056.0,1089.4113,1089.4113,1086.3495,1087.277,16056.0
2024-08-01 15:45:00,1090.4,1092.46,1090.13,1090.14,8237.0,1087.4665,1089.521,1087.1973,1087.2072,8237.0
2024-08-01 15:50:00,1090.16,1092.89,1089.57,1090.95,20258.0,1087.2272,1089.9498,1086.6388,1088.0151,20258.0
2024-08-01 15:55:00,1091.23,1096.07,1090.63,1092.0,32085.0,1088.2943,1093.1213,1087.6959,1089.0622,32085.0
2024-08-02 09:30:00,1099.77,1113.38,1098.59,1109.98,21130.0,1096.8113,1110.3847,1095.6345,1106.9939,21130.0
2024-08-02 09:35:00,1111.0,1115.0,1109.4,1109.4,6680.0,1108.0111,1112.0004,1106.4154,1106.4154,6680.0
2024-08-02 09:40:00,1110.16,1111.8,1105.1,1107.55,4005.0,1107.1734,1108.809,1102.127,1104.5704,4005.0
2024-08-02 09:45:00,1105.1,1109.0,1105.1,1107.69,4297.0,1102.127,1106.0165,1102.127,1104.71,4297.0
2024-08-02 09:50:00,1107.69,1107.69,1101.47,1102.56,2986.0,1104.71,1104.71,1098.5068,1099.5938,2986.0
2024-08-02 09:55:00,1102.75,1105.53,1099.39,1101.09,7149.0,1099.7833,1102.5558,1096.4323,1098.1278,7149.0
2024-08-02 10:00:00,1105.29,1106.75,1101.14,1104.91,3949.0,1102.3165,1103.7725,1098.1776,1101.9375,3949.0
2024-08-02 10:05:00,1103.63,1104.69,1102.29,1104.16,1258.0,1100.6609,1101.7181,1099.3245,1101.1895,1258.0
2024-08-02 10:10:00,1105.0,1108.31,1103.8,1107.32,4430.0,1102.0273,1105.3283,1100.8305,1104.341,4430.0
2024-08-02 10:15:00,1105.18,1105.18,1089.78,1089.78,6513.0,1102.2068,1102.2068,1086.8482,1086.8482,6513.0
2024-08-02 10:20:00,1087.7,1087.7,1079.67,1082.47,2162.0,1084.7738,1084.7738,1076.7654,1079.5579,2162.0
2024-08-02 10:25:00,1080.62,1085.13,1078.39,1080.45,4861.0,1077.7128,1082.2107,1075.4888,1077.5433,4861.0
2024-08-02 10:30:00,1075.99,1077.97,1071.98,1074.9,3563.0,1073.0953,1075.07,1069.0961,1072.0082,3563.0
2024-08-02 10:35:00,1080.1,1080.36,1074.5,1077.48,1399.0,1077.1942,1077.4535,1071.6093,1074.5813,1399.0
2024-08-02 10:40:00,1077.52,1079.18,1077.48,1078.54,658.0,1074.6212,1076.2767,1074.5813,1075.6384,658.0
2024-08-02 10:45:00,1080.38,1083.0,1079.18,1083.0,810.0,1077.4735,1080.0864,1076.2767,1080.0864,810.0
2024-08-02 10:50:00,1082.02,1082.61,1081.64,1082.36,1600.0,1079.1091,1079.6975,1078.7301,1079.4482,1600.0
2024-08-02 10:55:00,1082.0,1083.35,1080.0,1083.35,2160.0,1079.0891,1080.4355,1077.0945,1080.4355,2160.0
2024-08-02 11:00:00,1082.0,1082.0,1080.15,1080.48,940.0,1079.0891,1079.0891,1077.2441,1077.5732,940.0
2024-08-02 11:05:00,1078.97,1082.12,1078.92,1082.12,1003.0,1076.0673,1079.2088,1076.0174,1079.2088,1003.0
2024-08-02 11:10:00,1081.39,1084.37,1079.82,1082.61,1477.0,1078.4808,1081.4528,1076.915,1079.6975,1477.0
2024-08-02 11:15:00,1084.99,1085.37,1079.12,1079.91,1200.0,1082.0711,1082.4501,1076.2169,1077.0048,1200.0
2024-08-02 11:20:00,1079.41,1079.42,1077.24,1077.84,1390.0,1076.5061,1076.5161,1074.3419,1074.9403,1390.0
2024-08-02 11:25:00,1076.76,1077.08,1072.8,1072.8,2487.0,1073.8632,1074.1824,1069.9139,1069.9139,2487.0
2024-08-02 11:30:00,1072.8,1075.31,1072.58,1075.18,1975.0,1069.9139,1072.4171,1069.6945,1072.2875,1975.0
2024-08-02 11:35:00,1075.07,1077.32,1073.91,1073.91,2052.0,1072.1778,1074.4217,1071.0209,1071.0209,2052.0
2024-08-02 11:40:00,1073.72,1076.17,1073.72,1076.11,1032.0,1070.8314,1073.2748,1070.8314,1073.215,1032.0
2024-08-02 11:45:00,1076.37,1078.58,1075.32,1078.58,1487.0,1073.4743,1075.6783,1072.4271,1075.6783,1487.0
2024-08-02 11:50:00,1078.18,1078.18,1077.94,1077.94,235.0,1075.2794,1075.2794,1075.0401,1075.0401,235.0
2024-08-02 11:55:00,1080.0,1081.09,1080.0,1080.32,500.0,1077.0945,1078.1816,1077.0945,1077.4137,500.0
2024-08-02 12:00:00,1080.31,1083.34,1080.31,1083.34,1194.0,1077.4037,1080.4255,1077.4037,1080.4255,1194.0
2024-08-02 12:05:00,1084.91,1085.33,1084.91,1085.33,500.0,1081.9913,1082.4102,1081.9913,1082.4102,500.0
2024-08-02 12:10:00,1085.57,1087.47,1085.57,1086.64,1254.0,1082.6495,1084.5444,1082.6495,1083.7166,1254.0
2024-08-02 12:15:00,1087.51,1089.66,1087.36,1088.83,3443.0,1084.5843,1086.7285,1084.4347,1085.9008,3443.0
2024-08-02 12:20:00,1089.66,1091.27,1089.66,1091.27,2082.0,1086.7285,1088.3342,1086.7285,1088.3342,2082.0
2024-08-02 12:25:00,1090.23,1091.09,1089.74,1090.95,1689.0,1087.297,1088.1547,1086.8083,1088.0151,1689.0
2024-08-02 12:30:00,1091.04,1091.34,1089.57,1089.57,647.0,1088.1048,1088.404,1086.6388,1086.6388,647.0
2024-08-02 12:35:00,1090.7,1094.32,1089.86,1093.12,1830.0,1087.7657,1091.376,1086.928,1090.1792,1830.0
2024-08-02 12:40:00,1092.25,1094.48,1092.25,1093.11,2839.0,1089.3116,1091.5356,1089.3116,1090.1692,2839.0
2024-08-02 12:45:00,1094.48,1095.91,1091.76,1093.98,4455.0,1091.5356,1092.9617,1088.8229,1091.0369,4455.0
2024-08-02 12:50:00,1093.88,1095.79,1093.87,1095.21,700.0,1090.9372,1092.842,1090.9272,1092.2636,700.0
2024-08-02 12:55:00,1097.0,1098.16,1096.55,1098.15,848.0,1094.0488,1095.2057,1093.6,1095.1957,848.0
2024-08-02 13:00:00,1098.38,1098.38,1096.08,1096.49,2700.0,1095.4251,1095.4251,1093.1313,1093.5401,2700.0
2024-08-02 13:05:00,1096.36,1096.36,1091.38,1092.28,4203.0,1093.4105,1093.4105,1088.4439,1089.3415,4203.0
2024-08-02 13:10:00,1090.5,1090.95,1089.54,1090.9,1399.0,1087.5663,1088.0151,1086.6088,1087.9652,1399.0
2024-08-02 13:15:00,1090.77,1090.77,1090.77,1090.77,311.0,1087.8355,1087.8355,1087.8355,1087.8355,311.0
2024-08-02 13:20:00,1090.97,1091.57,1087.34,1088.73,3463.0,1088.035,1088.6334,1084.4148,1085.801,3463.0
2024-08-02 13:25:00,1088.73,1089.85,1088.73,1089.85,600.0,1085.801,1086.918,1085.801,1086.918,600.0
2024-08-02 13:30:00,1089.83,1090.61,1089.64,1089.99,2191.0,1086.8981,1087.676,1086.7086,1087.0576,2191.0
2024-08-02 13:35:00,1089.24,1090.39,1089.01,1089.02,2783.0,1086.3097,1087.4566,1086.0803,1086.0902,2783.0
2024-08-02 13:40:00,1089.33,1089.52,1085.9,1086.87,3011.0,1086.3994,1086.5889,1082.9786,1083.946,3011.0
2024-08-02 13:45:00,1086.21,1088.34,1086.21,1088.34,300.0,1083.2878,1085.4121,1083.2878,1085.4121,300.0
2024-08-02 13:50:00,1087.77,1087.77,1085.4,1086.05,5871.0,1084.8436,1084.8436,1082.48,1083.1282,5871.0
2024-08-02 13:55:00,1086.34,1087.5,1086.33,1087.5,873.0,1083.4175,1084.5743,1083.4075,1084.5743,873.0
2024-08-02 14:00:00,1086.99,1086.99,1084.16,1084.16,1203.0,1084.0657,1084.0657,1081.2433,1081.2433,1203.0
2024-08-02 14:05:00,1085.36,1086.26,1085.02,1086.16,2478.0,1082.4401,1083.3377,1082.101,1083.2379,2478.0
2024-08-02 14:10:00,1086.22,1086.22,1085.59,1085.59,300.0,1083.2978,1083.2978,1082.6695,1082.6695,300.0
2024-08-02 14:15:00,1085.45,1085.81,1084.07,1084.88,1977.0,1082.5298,1082.8889,1081.1536,1081.9614,1977.0
2024-08-02 14:20:00,1085.46,1087.0,1083.92,1086.12,1762.0,1082.5398,1084.0757,1081.004,1083.198,1762.0
2024-08-02 14:25:00,1086.97,1087.93,1086.38,1087.13,1520.0,1084.0458,1085.0032,1083.4573,1084.2053,1520.0
2024-08-02 14:30:00,1087.86,1088.01,1085.96,1085.96,1197.0,1084.9334,1085.083,1083.0385,1083.0385,1197.0
2024-08-02 14:35:00,1085.88,1087.47,1084.29,1087.47,1033.0,1082.9587,1084.5444,1081.373,1084.5444,1033.0
2024-08-02 14:40:00,1086.45,1086.73,1083.88,1084.72,1556.0,1083.5272,1083.8064,1080.9641,1081.8018,1556.0
2024-08-02 14:45:00,1084.33,1085.78,1083.97,1085.78,1060.0,1081.4129,1082.859,1081.0538,1082.859,1060.0
2024-08-02 14:50:00,1085.53,1085.92,1085.34,1085.92,1696.0,1082.6096,1082.9986,1082.4201,1082.9986,1696.0
2024-08-02 14:55:00,1087.55,1088.78,1086.68,1087.52,801.0,1084.6242,1085.8509,1083.7565,1084.5943,801.0
2024-08-02 15:00:00,1088.14,1088.55,1087.75,1087.97,1665.0,1085.2126,1085.6215,1084.8237,1085.0431,1665.0
2024-08-02 15:05:00,1087.97,1089.19,1086.02,1086.03,6306.0,1085.0431,1086.2598,1083.0983,1083.1083,6306.0
2024-08-02 15:10:00,1085.05,1087.83,1083.45,1087.83,2878.0,1082.1309,1084.9034,1080.5352,1084.9034,2878.0
2024-08-02 15:15:00,1086.58,1087.0,1083.32,1085.59,5776.0,1083.6568,1084.0757,1080.4056,1082.6695,5776.0
2024-08-02 15:20:00,1085.09,1085.09,1083.21,1084.24,1763.0,1082.1708,1082.1708,1080.2959,1081.3231,1763.0
2024-08-02 15:25:00,1084.46,1084.88,1083.66,1084.0,1702.0,1081.5425,1081.9614,1080.7447,1081.0838,1702.0
2024-08-02 15:30:00,1083.96,1087.51,1083.96,1087.51,6511.0,1081.0439,1084.5843,1081.0439,1084.5843,6511.0
2024-08-02 15:35:00,1087.26,1087.3,1083.14,1083.25,5103.0,1084.335,1084.3749,1080.2261,1080.3358,5103.0
2024-08-02 15:40:00,1082.0,1082.28,1079.25,1082.28,5434.0,1079.0891,1079.3684,1076.3465,1079.3684,5434.0
2024-08-02 15:45:00,1082.28,1084.26,1081.86,1082.8,4100.0,1079.3684,1081.3431,1078.9495,1079.887,4100.0
2024-08-02 15:50:00,1082.55,1083.03,1080.26,1082.14,9329.0,1079.6377,1080.1164,1077.3538,1079.2288,9329.0
2024-08-02 15:55:00,1082.48,1083.79,1079.92,1082.05,12142.0,1079.5678,1080.8743,1077.0147,1079.139,12142.0
2024-08-05 09:30:00,1081.24,1090.42,1071.44,1076.29,16516.0,1078.3312,1087.4865,1068.5575,1073.3945,16516.0
2024-08-05 09:35:00,1075.62,1076.8,1061.67,1064.0,4685.0,1072.7263,1073.9031,1058.8138,1061.1376,4685.0
2024-08-05 09:40:00,1064.72,1068.05,1061.92,1067.29,3027.0,1061.8556,1065.1767,1059.0632,1064.4187,3027.0
2024-08-05 09:45:00,1062.5,1066.66,1062.5,1065.95,1200.0,1059.6416,1063.7904,1059.6416,1063.0823,1200.0
2024-08-05 09:50:00,1067.56,1076.53,1066.72,1076.53,2273.0,1064.688,1073.6338,1063.8502,1073.6338,2273.0
2024-08-05 09:55:00,1073.96,1076.16,1070.69,1070.69,1655.0,1071.0708,1073.2648,1067.8096,1067.8096,1655.0
2024-08-05 10:00:00,1076.29,1077.7,1070.36,1070.36,3804.0,1073.3945,1074.8007,1067.4804,1067.4804,3804.0
2024-08-05 10:05:00,1071.24,1081.42,1071.01,1081.42,2178.0,1068.3581,1078.5107,1068.1287,1078.5107,2178.0
2024-08-05 10:10:00,1076.66,1077.75,1076.25,1076.68,2249.0,1073.7635,1074.8506,1073.3546,1073.7834,2249.0
2024-08-05 10:15:00,1076.8,1077.16,1073.64,1073.64,4502.0,1073.9031,1074.2622,1070.7516,1070.7516,4502.0
2024-08-05 10:20:00,1073.04,1073.04,1067.02,1067.02,7385.0,1070.1532,1070.1532,1064.1494,1064.1494,7385.0
2024-08-05 10:25:00,1066.59,1068.65,1062.07,1062.07,1946.0,1063.7206,1065.775,1059.2127,1059.2127,1946.0
2024-08-05 10:30:00,1063.53,1063.83,1057.0,1057.0,4772.0,1060.6688,1060.968,1054.1564,1054.1564,4772.0
2024-08-05 10:35:00,1056.4,1057.01,1050.01,1052.82,4505.0,1053.558,1054.1664,1047.1852,1049.9876,4505.0
2024-08-05 10:40:00,1054.82,1058.34,1052.91,1058.34,3557.0,1051.9823,1055.4928,1050.0774,1055.4928,3557.0
2024-08-05 10:45:00,1058.59,1061.22,1058.59,1061.05,2118.0,1055.7421,1058.365,1055.7421,1058.1955,2118.0
2024-08-05 10:50:00,1063.12,1067.95,1062.13,1067.95,2152.0,1060.2599,1065.0769,1059.2726,1065.0769,2152.0
2024-08-05 10:55:00,1069.46,1069.46,1064.35,1064.35,2043.0,1066.5829,1066.5829,1061.4866,1061.4866,2043.0
2024-08-05 11:00:00,1063.54,1063.54,1062.05,1063.26,800.0,1060.6788,1060.6788,1059.1928,1060.3995,800.0
2024-08-05 11:05:00,1064.07,1066.51,1064.07,1065.68,1216.0,1061.2074,1063.6408,1061.2074,1062.813,1216.0
2024-08-05 11:10:00,1065.66,1068.36,1065.1,1068.19,3300.0,1062.7931,1065.4858,1062.2346,1065.3163,3300.0
2024-08-05 11:15:00,1069.25,1069.25,1066.76,1068.34,1460.0,1066.3734,1066.3734,1063.8901,1065.4659,1460.0
2024-08-05 11:20:00,1068.43,1070.38,1068.43,1070.14,1025.0,1065.5556,1067.5004,1065.5556,1067.261,1025.0
2024-08-05 11:25:00,1071.26,1072.55,1069.94,1071.86,2104.0,1068.378,1069.6646,1067.0616,1068.9764,2104.0
2024-08-05 11:30:00,1074.06,1074.06,1071.35,1072.41,6950.0,1071.1705,1071.1705,1068.4678,1069.5249,6950.0
2024-08-05 11:35:00,1071.34,1073.33,1070.63,1071.67,5595.0,1068.4578,1070.4425,1067.7497,1068.7869,5595.0
2024-08-05 11:40:00,1070.64,1071.42,1068.95,1069.76,2526.0,1067.7597,1068.5376,1066.0742,1066.8821,2526.0
2024-08-05 11:45:00,1069.13,1071.01,1068.12,1068.27,2511.0,1066.2538,1068.1287,1065.2465,1065.3961,2511.0
2024-08-05 11:50:00,1067.29,1068.77,1066.97,1068.77,1014.0,1064.4187,1065.8947,1064.0996,1065.8947,1014.0
2024-08-05 11:55:00,1069.48,1071.76,1068.99,1071.76,942.0,1066.6028,1068.8767,1066.1141,1068.8767,942.0
2024-08-05 12:00:00,1071.88,1072.88,1070.84,1072.59,1485.0,1068.9964,1069.9937,1067.9592,1069.7044,1485.0
2024-08-05 12:05:00,1074.0,1074.78,1072.96,1074.78,20837.0,1071.1107,1071.8886,1070.0735,1071.8886,20837.0
2024-08-05 12:10:00,1074.51,1076.42,1074.0,1076.41,2155.0,1071.6193,1073.5241,1071.1107,1073.5142,2155.0
2024-08-05 12:15:00,1077.59,1077.59,1076.0,1076.87,1251.0,1074.691,1074.691,1073.1053,1073.9729,1251.0
2024-08-05 12:20:00,1076.87,1077.98,1076.86,1077.74,300.0,1073.9729,1075.0799,1073.963,1074.8406,300.0
2024-08-05 12:25:00,1077.66,1079.53,1077.66,1078.45,1054.0,1074.7608,1076.6258,1074.7608,1075.5487,1054.0
2024-08-05 12:30:00,1080.46,1080.83,1079.05,1079.05,1865.0,1077.5533,1077.9223,1076.1471,1076.1471,1865.0
2024-08-05 12:35:00,1078.55,1078.55,1077.58,1077.58,200.0,1075.6484,1075.6484,1074.681,1074.681,200.0
2024-08-05 12:40:00,1078.5,1079.29,1077.47,1078.64,2842.0,1075.5985,1076.3864,1074.5713,1075.7382,2842.0
2024-08-05 12:45:00,1078.88,1078.88,1075.42,1075.42,1869.0,1075.9775,1075.9775,1072.5268,1072.5268,1869.0
2024-08-05 12:50:00,1074.19,1074.19,1073.67,1073.73,1300.0,1071.3001,1071.3001,1070.7815,1070.8414,1300.0
2024-08-05 12:55:00,1073.78,1074.36,1073.62,1073.63,884.0,1070.8912,1071.4697,1070.7317,1070.7416,884.0
2024-08-05 13:00:00,1075.38,1076.83,1075.36,1076.83,1390.0,1072.4869,1073.933,1072.467,1073.933,1390.0
2024-08-05 13:05:00,1075.46,1075.46,1073.93,1074.65,683.0,1072.5667,1072.5667,1071.0408,1071.7589,683.0
2024-08-05 13:10:00,1073.48,1073.96,1072.26,1072.26,1378.0,1070.5921,1071.0708,1069.3753,1069.3753,1378.0
2024-08-05 13:15:00,1072.01,1072.87,1070.84,1072.68,1379.0,1069.126,1069.9837,1067.9592,1069.7942,1379.0
2024-08-05 13:20:00,1074.13,1074.13,1074.13,1074.13,100.0,1071.2403,1071.2403,1071.2403,1071.2403,100.0
2024-08-05 13:25:00,1074.71,1074.71,1073.47,1073.84,1100.0,1071.8187,1071.8187,1070.5821,1070.9511,1100.0
2024-08-05 13:30:00,1073.79,1073.79,1072.08,1072.57,718.0,1070.9012,1070.9012,1069.1958,1069.6845,718.0
2024-08-05 13:35:00,1073.3,1073.3,1073.27,1073.27,200.0,1070.4125,1070.4125,1070.3826,1070.3826,200.0
2024-08-05 13:40:00,1073.71,1074.96,1073.71,1074.96,648.0,1070.8214,1072.0681,1070.8214,1072.0681,648.0
2024-08-05 13:45:00,1075.08,1076.54,1075.07,1076.54,400.0,1072.1877,1073.6438,1072.1778,1073.6438,400.0
2024-08-05 13:50:00,1078.28,1078.29,1074.44,1074.44,2417.0,1075.3791,1075.3891,1071.5495,1071.5495,2417.0
2024-08-05 13:55:00,1075.64,1075.64,1075.0,1075.01,200.0,1072.7462,1072.7462,1072.108,1072.1179,200.0
2024-08-05 14:00:00,1075.01,1075.01,1073.77,1073.78,1713.0,1072.1179,1072.1179,1070.8813,1070.8912,1713.0
2024-08-05 14:05:00,1074.5,1074.5,1073.51,1073.51,460.0,1071.6093,1071.6093,1070.622,1070.622,460.0
2024-08-05 14:10:00,1073.24,1075.27,1073.24,1075.27,300.0,1070.3527,1072.3772,1070.3527,1072.3772,300.0
2024-08-05 14:15:00,1074.52,1074.52,1074.05,1074.05,600.0,1071.6293,1071.6293,1071.1605,1071.1605,600.0
2024-08-05 14:20:00,1075.58,1075.58,1075.58,1075.58,100.0,1072.6864,1072.6864,1072.6864,1072.6864,100.0
2024-08-05 14:25:00,1074.24,1075.66,1074.24,1075.66,745.0,1071.35,1072.7662,1071.35,1072.7662,745.0
2024-08-05 14:30:00,1075.03,1075.09,1072.94,1072.94,1059.0,1072.1379,1072.1977,1070.0535,1070.0535,1059.0
2024-08-05 14:35:00,1071.93,1072.01,1066.24,1068.99,5457.0,1069.0462,1069.126,1063.3715,1066.1141,5457.0
2024-08-05 14:40:00,1069.02,1070.52,1069.02,1070.22,800.0,1066.1441,1067.64,1066.1441,1067.3408,800.0
2024-08-05 14:45:00,1069.0,1071.22,1069.0,1071.22,1062.0,1066.1241,1068.3381,1066.1241,1068.3381,1062.0
2024-08-05 14:50:00,1072.69,1072.69,1072.25,1072.25,799.0,1069.8042,1069.8042,1069.3654,1069.3654,799.0
2024-08-05 14:55:00,1070.96,1071.76,1070.07,1070.84,600.0,1068.0788,1068.8767,1067.1912,1067.9592,600.0
2024-08-05 15:00:00,1069.77,1070.65,1069.59,1070.65,701.0,1066.892,1067.7697,1066.7125,1067.7697,701.0
2024-08-05 15:05:00,1072.08,1073.26,1072.07,1072.69,647.0,1069.1958,1070.3726,1069.1858,1069.8042,647.0
2024-08-05 15:10:00,1073.55,1073.55,1070.82,1071.26,2203.0,1070.6619,1070.6619,1067.9392,1068.378,2203.0
2024-08-05 15:15:00,1072.84,1073.0,1072.09,1072.47,1448.0,1069.9538,1070.1133,1069.2058,1069.5848,1448.0
2024-08-05 15:20:00,1072.42,1072.66,1072.07,1072.07,506.0,1069.5349,1069.7743,1069.1858,1069.1858,506.0
2024-08-05 15:25:00,1073.25,1073.25,1071.69,1071.69,752.0,1070.3627,1070.3627,1068.8069,1068.8069,752.0
2024-08-05 15:30:00,1072.53,1075.28,1072.53,1075.28,1010.0,1069.6446,1072.3872,1069.6446,1072.3872,1010.0
2024-08-05 15:35:00,1076.0,1076.36,1075.53,1075.53,700.0,1073.1053,1073.4643,1072.6365,1072.6365,700.0
2024-08-05 15:40:00,1075.86,1075.86,1073.05,1073.05,1749.0,1072.9656,1072.9656,1070.1632,1070.1632,1749.0
2024-08-05 15:45:00,1072.92,1074.32,1072.72,1072.94,1827.0,1070.0336,1071.4298,1069.8341,1070.0535,1827.0
2024-08-05 15:50:00,1071.64,1072.81,1065.83,1068.06,25358.0,1068.757,1069.9239,1062.9626,1065.1866,25358.0
2024-08-05 15:55:00,1068.07,1072.77,1067.32,1072.53,22381.0,1065.1966,1069.884,1064.4486,1069.6446,22381.0
2024-08-06 09:30:00,1064.23,1071.02,1064.23,1067.01,7855.0,1061.3669,1068.1387,1061.3669,1064.1395,7855.0
2024-08-06 09:35:00,1071.33,1071.33,1066.55,1069.85,1299.0,1068.4478,1068.4478,1063.6807,1066.9718,1299.0
2024-08-06 09:40:00,1068.5,1069.4,1066.88,1066.88,600.0,1065.6254,1066.523,1064.0098,1064.0098,600.0
2024-08-06 09:45:00,1068.07,1068.97,1066.05,1068.3,3593.0,1065.1966,1066.0942,1063.182,1065.426,3593.0
2024-08-06 09:50:00,1068.3,1072.74,1068.1,1071.71,5241.0,1065.426,1069.854,1065.2265,1068.8268,5241.0
2024-08-06 09:55:00,1072.78,1075.49,1070.31,1073.52,3255.0,1069.8939,1072.5966,1067.4306,1070.6319,3255.0
2024-08-06 10:00:00,1074.22,1079.69,1073.23,1074.69,1530.0,1071.3301,1076.7853,1070.3427,1071.7988,1530.0
2024-08-06 10:05:00,1077.26,1079.37,1075.49,1079.37,812.0,1074.3619,1076.4662,1072.5966,1076.4662,812.0
2024-08-06 10:10:00,1076.95,1077.0,1076.47,1076.48,1677.0,1074.0527,1074.1026,1073.574,1073.584,1677.0
2024-08-06 10:15:00,1077.6,1077.6,1076.31,1076.34,600.0,1074.701,1074.701,1073.4144,1073.4444,600.0
2024-08-06 10:20:00,1077.24,1077.35,1076.19,1076.19,776.0,1074.3419,1074.4516,1073.2948,1073.2948,776.0
2024-08-06 10:25:00,1076.19,1079.58,1074.88,1074.88,2647.0,1073.2948,1076.6756,1071.9883,1071.9883,2647.0
2024-08-06 10:30:00,1077.52,1078.62,1075.83,1078.22,2044.0,1074.6212,1075.7182,1072.9357,1075.3193,2044.0
2024-08-06 10:35:00,1078.62,1081.52,1078.62,1079.92,2996.0,1075.7182,1078.6104,1075.7182,1077.0147,2996.0
2024-08-06 10:40:00,1079.97,1080.0,1077.96,1078.9,2317.0,1077.0646,1077.0945,1075.06,1075.9975,2317.0
2024-08-06 10:45:00,1079.21,1081.53,1078.68,1081.13,1991.0,1076.3066,1078.6204,1075.7781,1078.2215,1991.0
2024-08-06 10:50:00,1081.83,1082.52,1078.99,1078.99,1839.0,1078.9196,1079.6077,1076.0872,1076.0872,1839.0
2024-08-06 10:55:00,1079.49,1081.06,1079.19,1080.13,800.0,1076.5859,1078.1517,1076.2867,1077.2242,800.0
2024-08-06 11:00:00,1080.72,1083.81,1080.72,1083.62,1700.0,1077.8126,1080.8943,1077.8126,1080.7048,1700.0
2024-08-06 11:05:00,1085.59,1085.59,1085.59,1085.59,100.0,1082.6695,1082.6695,1082.6695,1082.6695,100.0
2024-08-06 11:10:00,1085.33,1086.7,1085.33,1086.7,1751.0,1082.4102,1083.7765,1082.4102,1083.7765,1751.0
2024-08-06 11:15:00,1085.52,1085.52,1084.57,1085.0,1249.0,1082.5997,1082.5997,1081.6522,1082.0811,1249.0
2024-08-06 11:20:00,1085.84,1086.74,1085.46,1085.71,2214.0,1082.9188,1083.8164,1082.5398,1082.7891,2214.0
2024-08-06 11:25:00,1085.62,1086.7,1085.07,1085.99,1445.0,1082.6994,1083.7765,1082.1509,1083.0684,1445.0
2024-08-06 11:30:00,1085.69,1086.41,1084.14,1085.68,3775.0,1082.7692,1083.4873,1081.2234,1082.7592,3775.0
2024-08-06 11:35:00,1087.79,1089.46,1087.19,1089.46,1222.0,1084.8636,1086.5291,1084.2652,1086.5291,1222.0
2024-08-06 11:40:00,1089.48,1090.78,1087.85,1087.85,2660.0,1086.549,1087.8455,1084.9234,1084.9234,2660.0
2024-08-06 11:45:00,1087.78,1088.48,1086.66,1088.48,1113.0,1084.8536,1085.5517,1083.7366,1085.5517,1113.0
2024-08-06 11:50:00,1087.52,1087.91,1087.22,1087.88,1409.0,1084.5943,1084.9832,1084.2951,1084.9533,1409.0
2024-08-06 11:55:00,1088.1,1088.1,1087.99,1087.99,500.0,1085.1727,1085.1727,1085.063,1085.063,500.0
2024-08-06 12:00:00,1087.98,1088.2,1086.33,1086.46,7523.0,1085.053,1085.2725,1083.4075,1083.5371,7523.0
2024-08-06 12:05:00,1087.0,1087.17,1084.29,1084.29,2249.0,1084.0757,1084.2452,1081.373,1081.373,2249.0
2024-08-06 12:10:00,1085.05,1085.05,1082.43,1082.43,600.0,1082.1309,1082.1309,1079.518,1079.518,600.0
2024-08-06 12:15:00,1083.18,1083.19,1083.18,1083.18,100.0,1080.266,1080.2759,1080.266,1080.266,100.0
2024-08-06 12:20:00,1083.18,1083.18,1083.18,1083.18,0.0,1080.266,1080.266,1080.266,1080.266,0.0
2024-08-06 12:25:00,1082.86,1083.05,1082.01,1082.01,400.0,1079.9468,1080.1363,1079.0991,1079.0991,400.0
2024-08-06 12:30:00,1082.86,1083.31,1082.0,1082.43,2603.0,1079.9468,1080.3956,1079.0891,1079.518,2603.0
2024-08-06 12:35:00,1081.56,1082.1,1080.65,1082.1,2844.0,1078.6503,1079.1889,1077.7428,1079.1889,2844.0
2024-08-06 12:40:00,1082.1,1082.1,1082.1,1082.1,0.0,1079.1889,1079.1889,1079.1889,1079.1889,0.0
2024-08-06 12:45:00,1082.03,1082.3,1081.02,1081.02,1100.0,1079.1191,1079.3883,1078.1118,1078.1118,1100.0
2024-08-06 12:50:00,1081.71,1081.71,1080.34,1080.34,3137.0,1078.7999,1078.7999,1077.4336,1077.4336,3137.0
2024-08-06 12:55:00,1081.04,1081.92,1080.66,1081.5,5300.0,1078.1317,1079.0093,1077.7527,1078.5905,5300.0
2024-08-06 13:00:00,1080.8,1081.3,1080.8,1080.89,1124.0,1077.8924,1078.391,1077.8924,1077.9821,1124.0
2024-08-06 13:05:00,1080.21,1080.61,1080.21,1080.61,437.0,1077.3039,1077.7029,1077.3039,1077.7029,437.0
2024-08-06 13:10:00,1080.95,1082.32,1080.95,1082.32,777.0,1078.042,1079.4083,1078.042,1079.4083,777.0
2024-08-06 13:15:00,1083.66,1084.17,1083.66,1084.17,1468.0,1080.7447,1081.2533,1080.7447,1081.2533,1468.0
2024-08-06 13:20:00,1083.34,1083.4,1081.69,1081.91,2716.0,1080.4255,1080.4854,1078.78,1078.9994,2716.0
2024-08-06 13:25:00,1081.91,1081.91,1081.91,1081.91,0.0,1078.9994,1078.9994,1078.9994,1078.9994,0.0
2024-08-06 13:30:00,1081.34,1081.34,1080.89,1081.15,500.0,1078.4309,1078.4309,1077.9821,1078.2414,500.0
2024-08-06 13:35:00,1081.64,1081.97,1080.82,1080.82,1100.0,1078.7301,1079.0592,1077.9123,1077.9123,1100.0
2024-08-06 13:40:00,1080.45,1080.45,1079.73,1079.74,1546.0,1077.5433,1077.5433,1076.8252,1076.8352,1546.0
2024-08-06 13:45:00,1079.02,1079.02,1079.02,1079.02,200.0,1076.1171,1076.1171,1076.1171,1076.1171,200.0
2024-08-06 13:50:00,1078.98,1078.98,1078.88,1078.89,485.0,1076.0773,1076.0773,1075.9775,1075.9875,485.0
2024-08-06 13:55:00,1080.9,1081.2,1080.9,1081.2,211.0,1077.9921,1078.2913,1077.9921,1078.2913,211.0
2024-08-06 14:00:00,1081.21,1081.62,1080.16,1080.31,1437.0,1078.3013,1078.7102,1077.2541,1077.4037,1437.0
2024-08-06 14:05:00,1080.64,1080.67,1080.64,1080.67,621.0,1077.7328,1077.7627,1077.7328,1077.7627,621.0
2024-08-06 14:10:00,1079.73,1080.05,1079.73,1080.05,200.0,1076.8252,1077.1444,1076.8252,1077.1444,200.0
2024-08-06 14:15:00,1080.05,1080.05,1080.05,1080.05,0.0,1077.1444,1077.1444,1077.1444,1077.1444,0.0
2024-08-06 14:20:00,1081.56,1081.56,1080.84,1080.84,636.0,1078.6503,1078.6503,1077.9323,1077.9323,636.0
2024-08-06 14:25:00,1080.94,1081.0,1079.31,1079.31,884.0,1078.032,1078.0918,1076.4064,1076.4064,884.0
2024-08-06 14:30:00,1080.12,1081.0,1080.11,1081.0,820.0,1077.2142,1078.0918,1077.2042,1078.0918,820.0
2024-08-06 14:35:00,1080.69,1081.38,1080.34,1081.38,475.0,1077.7827,1078.4708,1077.4336,1078.4708,475.0
2024-08-06 14:40:00,1081.11,1081.14,1080.19,1080.41,1606.0,1078.2015,1078.2314,1077.284,1077.5034,1606.0
2024-08-06 14:45:00,1079.79,1079.79,1079.79,1079.79,100.0,1076.8851,1076.8851,1076.8851,1076.8851,100.0
2024-08-06 14:50:00,1078.38,1078.38,1078.0,1078.03,421.0,1075.4789,1075.4789,1075.0999,1075.1298,421.0
2024-08-06 14:55:00,1078.08,1078.08,1076.02,1076.02,645.0,1075.1797,1075.1797,1073.1252,1073.1252,645.0
2024-08-06 15:00:00,1076.78,1076.78,1075.0,1075.0,540.0,1073.8832,1073.8832,1072.108,1072.108,540.0
2024-08-06 15:05:00,1073.2,1073.2,1073.2,1073.2,100.0,1070.3128,1070.3128,1070.3128,1070.3128,100.0
2024-08-06 15:10:00,1074.74,1075.62,1074.74,1075.62,224.0,1071.8487,1072.7263,1071.8487,1072.7263,224.0
2024-08-06 15:15:00,1075.54,1075.54,1073.2,1073.21,700.0,1072.6465,1072.6465,1070.3128,1070.3228,700.0
2024-08-06 15:20:00,1073.78,1075.36,1073.12,1075.36,1005.0,1070.8912,1072.467,1070.233,1072.467,1005.0
2024-08-06 15:25:00,1073.98,1073.98,1073.98,1073.98,100.0,1071.0907,1071.0907,1071.0907,1071.0907,100.0
2024-08-06 15:30:00,1073.87,1074.42,1073.02,1073.48,446.0,1070.981,1071.5295,1070.1333,1070.5921,446.0
2024-08-06 15:35:00,1073.48,1074.0,1073.48,1073.54,517.0,1070.5921,1071.1107,1070.5921,1070.6519,517.0
2024-08-06 15:40:00,1072.94,1073.28,1072.0,1072.22,815.0,1070.0535,1070.3926,1069.116,1069.3354,815.0
2024-08-06 15:45:00,1072.19,1072.27,1070.0,1070.8,1446.0,1069.3055,1069.3853,1067.1214,1067.9193,1446.0
2024-08-06 15:50:00,1068.88,1070.01,1066.9,1068.21,3952.0,1066.0044,1067.1314,1064.0298,1065.3362,3952.0
2024-08-06 15:55:00,1066.87,1068.42,1065.69,1066.07,8931.0,1063.9998,1065.5457,1062.823,1063.202,8931.0
2024-08-07 09:30:00,1074.38,1076.53,1070.42,1070.42,4236.0,1071.4896,1073.6338,1067.5403,1067.5403,4236.0
2024-08-07 09:35:00,1070.42,1070.42,1070.42,1070.42,0.0,1067.5403,1067.5403,1067.5403,1067.5403,0.0
2024-08-07 09:40:00,1071.43,1072.72,1069.8,1072.72,423.0,1068.5476,1069.8341,1066.922,1069.8341,423.0
2024-08-07 09:45:00,1072.64,1074.18,1069.96,1069.96,1542.0,1069.7543,1071.2902,1067.0815,1067.0815,1542.0
2024-08-07 09:50:00,1072.05,1075.35,1071.41,1075.35,1000.0,1069.1659,1072.457,1068.5276,1072.457,1000.0
2024-08-07 09:55:00,1075.0,1075.03,1073.58,1073.58,500.0,1072.108,1072.1379,1070.6918,1070.6918,500.0
2024-08-07 10:00:00,1074.24,1074.6,1071.0,1071.59,2943.0,1071.35,1071.709,1068.1187,1068.7071,2943.0
2024-08-07 10:05:00,1070.56,1070.56,1069.0,1069.53,700.0,1067.6799,1067.6799,1066.1241,1066.6527,700.0
2024-08-07 10:10:00,1070.46,1070.46,1068.2,1068.2,775.0,1067.5802,1067.5802,1065.3263,1065.3263,775.0
2024-08-07 10:15:00,1070.0,1070.98,1070.0,1070.32,753.0,1067.1214,1068.0988,1067.1214,1067.4406,753.0
2024-08-07 10:20:00,1069.41,1070.26,1069.41,1070.26,585.0,1066.533,1067.3807,1066.533,1067.3807,585.0
2024-08-07 10:25:00,1070.47,1070.71,1070.1,1070.71,600.0,1067.5901,1067.8295,1067.2211,1067.8295,600.0
2024-08-07 10:30:00,1069.44,1070.6,1069.0,1070.29,2300.0,1066.5629,1067.7198,1066.1241,1067.4106,2300.0
2024-08-07 10:35:00,1069.01,1069.19,1068.42,1068.97,636.0,1066.1341,1066.3136,1065.5457,1066.0942,636.0
2024-08-07 10:40:00,1070.0,1073.71,1069.94,1073.71,3381.0,1067.1214,1070.8214,1067.0616,1070.8214,3381.0
2024-08-07 10:45:00,1071.55,1072.62,1070.77,1071.3,11870.0,1068.6672,1069.7344,1067.8893,1068.4179,11870.0
2024-08-07 10:50:00,1071.37,1072.44,1070.5,1072.16,4362.0,1068.4877,1069.5548,1067.6201,1069.2756,4362.0
2024-08-07 10:55:00,1072.34,1073.85,1071.64,1072.43,4196.0,1069.4551,1070.9611,1068.757,1069.5449,4196.0
2024-08-07 11:00:00,1073.07,1077.09,1073.07,1074.6,1625.0,1070.1832,1074.1923,1070.1832,1071.709,1625.0
2024-08-07 11:05:00,1074.29,1074.65,1072.79,1072.79,600.0,1071.3999,1071.7589,1069.9039,1069.9039,600.0
2024-08-07 11:10:00,1072.4,1074.33,1070.58,1070.58,1436.0,1069.515,1071.4398,1067.6999,1067.6999,1436.0
2024-08-07 11:15:00,1069.98,1069.98,1068.8,1068.8,200.0,1067.1015,1067.1015,1065.9246,1065.9246,200.0
2024-08-07 11:20:00,1069.83,1070.65,1069.83,1070.65,1380.0,1066.9519,1067.7697,1066.9519,1067.7697,1380.0
2024-08-07 11:25:00,1072.39,1072.39,1072.39,1072.39,103.0,1069.505,1069.505,1069.505,1069.505,103.0
2024-08-07 11:30:00,1071.84,1072.47,1071.18,1071.25,7606.0,1068.9565,1069.5848,1068.2982,1068.3681,7606.0
2024-08-07 11:35:00,1071.25,1071.25,1071.25,1071.25,0.0,1068.3681,1068.3681,1068.3681,1068.3681,0.0
2024-08-07 11:40:00,1072.04,1076.38,1071.22,1075.68,7278.0,1069.1559,1073.4843,1068.3381,1072.7861,7278.0
2024-08-07 11:45:00,1075.49,1075.49,1074.22,1074.35,700.0,1072.5966,1072.5966,1071.3301,1071.4597,700.0
2024-08-07 11:50:00,1075.97,1075.97,1074.98,1075.1,542.0,1073.0754,1073.0754,1072.088,1072.2077,542.0
2024-08-07 11:55:00,1075.25,1075.3,1075.24,1075.3,200.0,1072.3573,1072.4072,1072.3473,1072.4072,200.0
2024-08-07 12:00:00,1075.51,1076.58,1074.27,1075.14,1531.0,1072.6166,1073.6837,1071.3799,1072.2476,1531.0
2024-08-07 12:05:00,1075.21,1076.06,1075.17,1076.06,574.0,1072.3174,1073.1651,1072.2775,1073.1651,574.0
2024-08-07 12:10:00,1075.45,1076.75,1075.45,1076.24,1900.0,1072.5568,1073.8533,1072.5568,1073.3446,1900.0
2024-08-07 12:15:00,1076.13,1076.13,1076.1,1076.11,300.0,1073.2349,1073.2349,1073.205,1073.215,300.0
2024-08-07 12:20:00,1076.05,1076.08,1074.64,1074.64,1006.0,1073.1551,1073.1851,1071.7489,1071.7489,1006.0
2024-08-07 12:25:00,1075.42,1075.43,1074.79,1074.8,8228.0,1072.5268,1072.5368,1071.8985,1071.9085,8228.0
2024-08-07 12:30:00,1074.8,1074.8,1074.39,1074.39,200.0,1071.9085,1071.9085,1071.4996,1071.4996,200.0
2024-08-07 12:35:00,1076.05,1076.31,1075.71,1075.71,400.0,1073.1551,1073.4144,1072.8161,1072.8161,400.0
2024-08-07 12:40:00,1075.71,1076.45,1075.69,1075.7,600.0,1072.8161,1073.5541,1072.7961,1072.8061,600.0
2024-08-07 12:45:00,1075.5,1075.52,1074.39,1074.43,1100.0,1072.6066,1072.6266,1071.4996,1071.5395,1100.0
2024-08-07 12:50:00,1074.02,1074.04,1072.0,1072.59,4940.0,1071.1306,1071.1505,1069.116,1069.7044,4940.0
2024-08-07 12:55:00,1072.75,1073.45,1071.62,1071.84,2195.0,1069.864,1070.5621,1068.7371,1068.9565,2195.0
2024-08-07 13:00:00,1071.63,1071.63,1070.0,1070.0,1500.0,1068.747,1068.747,1067.1214,1067.1214,1500.0
2024-08-07 13:05:00,1069.82,1070.76,1069.23,1070.0,3100.0,1066.9419,1067.8794,1066.3535,1067.1214,3100.0
2024-08-07 13:10:00,1070.21,1070.21,1069.06,1069.9,2780.0,1067.3308,1067.3308,1066.1839,1067.0217,2780.0
2024-08-07 13:15:00,1070.05,1070.05,1070.04,1070.05,323.0,1067.1713,1067.1713,1067.1613,1067.1713,323.0
2024-08-07 13:20:00,1070.05,1070.15,1069.9,1069.9,800.0,1067.1713,1067.271,1067.0217,1067.0217,800.0
2024-08-07 13:25:00,1070.23,1070.57,1069.64,1070.11,3536.0,1067.3508,1067.6899,1066.7624,1067.2311,3536.0
2024-08-07 13:30:00,1069.75,1070.2,1068.8,1070.2,1167.0,1066.8721,1067.3209,1065.9246,1067.3209,1167.0
2024-08-07 13:35:00,1069.43,1070.32,1069.1,1070.32,1000.0,1066.5529,1067.4406,1066.2238,1067.4406,1000.0
2024-08-07 13:40:00,1069.47,1069.95,1064.96,1064.96,1700.0,1066.5928,1067.0715,1062.095,1062.095,1700.0
2024-08-07 13:45:00,1064.52,1064.52,1062.25,1063.32,800.0,1061.6562,1061.6562,1059.3923,1060.4594,800.0
2024-08-07 13:50:00,1062.0,1065.32,1062.0,1065.08,4107.0,1059.1429,1062.454,1059.1429,1062.2147,4107.0
2024-08-07 13:55:00,1064.77,1064.77,1062.83,1063.08,2100.0,1061.9055,1061.9055,1059.9707,1060.22,2100.0
2024-08-07 14:00:00,1063.63,1066.08,1062.79,1065.83,4222.0,1060.7686,1063.212,1059.9308,1062.9626,4222.0
2024-08-07 14:05:00,1065.87,1067.34,1065.81,1067.03,2800.0,1063.0025,1064.4686,1062.9427,1064.1594,2800.0
2024-08-07 14:10:00,1066.91,1066.92,1065.25,1065.95,1600.0,1064.0397,1064.0497,1062.3842,1063.0823,1600.0
2024-08-07 14:15:00,1064.72,1064.72,1063.57,1064.27,2870.0,1061.8556,1061.8556,1060.7087,1061.4068,2870.0
2024-08-07 14:20:00,1064.31,1064.35,1063.86,1063.86,900.0,1061.4467,1061.4866,1060.9979,1060.9979,900.0
2024-08-07 14:25:00,1064.13,1065.48,1064.13,1065.13,2035.0,1061.2672,1062.6136,1061.2672,1062.2645,2035.0
2024-08-07 14:30:00,1065.13,1065.13,1063.19,1063.48,1200.0,1062.2645,1062.2645,1060.3297,1060.619,1200.0
2024-08-07 14:35:00,1063.48,1063.89,1063.12,1063.83,1800.0,1060.619,1061.0279,1060.2599,1060.968,1800.0
2024-08-07 14:40:00,1063.78,1064.87,1063.55,1064.56,1800.0,1060.9181,1062.0052,1060.6888,1061.696,1800.0
2024-08-07 14:45:00,1064.56,1064.56,1063.1,1063.1,800.0,1061.696,1061.696,1060.24,1060.24,800.0
2024-08-07 14:50:00,1063.15,1063.15,1062.62,1062.65,948.0,1060.2898,1060.2898,1059.7613,1059.7912,948.0
2024-08-07 14:55:00,1062.73,1063.11,1061.86,1061.86,3473.0,1059.871,1060.2499,1059.0033,1059.0033,3473.0
2024-08-07 15:00:00,1061.46,1063.17,1061.46,1062.83,800.0,1058.6044,1060.3098,1058.6044,1059.9707,800.0
2024-08-07 15:05:00,1062.68,1065.35,1062.41,1064.07,6507.0,1059.8211,1062.4839,1059.5518,1061.2074,6507.0
2024-08-07 15:10:00,1064.5,1066.95,1064.5,1066.94,4670.0,1061.6362,1064.0796,1061.6362,1064.0696,4670.0
2024-08-07 15:15:00,1067.07,1067.07,1064.99,1065.55,1300.0,1064.1993,1064.1993,1062.1249,1062.6834,1300.0
2024-08-07 15:20:00,1064.92,1065.54,1063.81,1063.82,1210.0,1062.0551,1062.6734,1060.9481,1060.958,1210.0
2024-08-07 15:25:00,1064.27,1065.95,1064.27,1065.91,4200.0,1061.4068,1063.0823,1061.4068,1063.0424,4200.0
2024-08-07 15:30:00,1065.37,1066.85,1065.15,1066.85,1665.0,1062.5039,1063.9799,1062.2845,1063.9799,1665.0
2024-08-07 15:35:00,1066.52,1067.88,1066.51,1067.88,1760.0,1063.6508,1065.0071,1063.6408,1065.0071,1760.0
2024-08-07 15:40:00,1067.47,1069.05,1067.28,1067.28,3500.0,1064.5982,1066.174,1064.4087,1064.4087,3500.0
2024-08-07 15:45:00,1067.28,1068.03,1065.12,1066.43,5661.0,1064.4087,1065.1567,1062.2545,1063.561,5661.0
2024-08-07 15:50:00,1066.18,1068.24,1065.26,1066.77,10184.0,1063.3117,1065.3661,1062.3942,1063.9001,10184.0
2024-08-07 15:55:00,1067.79,1069.45,1067.1,1067.8,14968.0,1064.9174,1066.5729,1064.2292,1064.9273,14968.0
2024-08-08 09:30:00,1074.62,1074.62,1069.03,1071.55,4778.0,1071.729,1071.729,1066.154,1068.6672,4778.0
2024-08-08 09:35:00,1071.55,1071.55,1071.55,1071.55,0.0,1068.6672,1068.6672,1068.6672,1068.6672,0.0
2024-08-08 09:40:00,1077.0,1081.62,1077.0,1081.27,1492.0,1074.1026,1078.7102,1074.1026,1078.3611,1492.0
2024-08-08 09:45:00,1082.62,1086.69,1081.54,1082.92,8623.0,1079.7075,1083.7665,1078.6304,1080.0067,8623.0
2024-08-08 09:50:00,1082.64,1086.13,1081.3,1085.0,4035.0,1079.7274,1083.208,1078.391,1082.0811,4035.0
2024-08-08 09:55:00,1085.1,1086.16,1083.65,1085.32,8051.0,1082.1808,1083.2379,1080.7347,1082.4002,8051.0
2024-08-08 10:00:00,1085.05,1089.38,1085.05,1088.15,5536.0,1082.1309,1086.4493,1082.1309,1085.2226,5536.0
2024-08-08 10:05:00,1086.82,1087.59,1083.49,1083.49,1700.0,1083.8962,1084.6641,1080.5751,1080.5751,1700.0
2024-08-08 10:10:00,1086.34,1086.87,1085.94,1086.7,800.0,1083.4175,1083.946,1083.0185,1083.7765,800.0
2024-08-08 10:15:00,1087.87,1087.98,1086.57,1087.98,700.0,1084.9433,1085.053,1083.6468,1085.053,700.0
2024-08-08 10:20:00,1087.58,1091.5,1087.57,1090.91,5461.0,1084.6541,1088.5636,1084.6441,1087.9752,5461.0
2024-08-08 10:25:00,1090.41,1091.52,1089.22,1090.24,5480.0,1087.4765,1088.5835,1086.2897,1087.307,5480.0
2024-08-08 10:30:00,1091.0,1097.32,1091.0,1097.06,11989.0,1088.0649,1094.3679,1088.0649,1094.1086,11989.0
2024-08-08 10:35:00,1096.2,1098.52,1095.26,1098.01,17725.0,1093.2509,1095.5647,1092.3135,1095.0561,17725.0
2024-08-08 10:40:00,1098.76,1099.6,1098.75,1099.22,4250.0,1095.804,1096.6418,1095.7941,1096.2628,4250.0
2024-08-08 10:45:00,1099.72,1101.98,1098.18,1098.19,4416.0,1096.7615,1099.0154,1095.2256,1095.2356,4416.0
2024-08-08 10:50:00,1096.39,1097.93,1096.39,1097.0,7618.0,1093.4404,1094.9763,1093.4404,1094.0488,7618.0
2024-08-08 10:55:00,1094.34,1095.91,1094.07,1094.07,500.0,1091.3959,1092.9617,1091.1267,1091.1267,500.0
2024-08-08 11:00:00,1095.39,1097.47,1095.39,1096.24,955.0,1092.4431,1094.5175,1092.4431,1093.2908,955.0
2024-08-08 11:05:00,1095.05,1097.4,1095.03,1097.4,2300.0,1092.104,1094.4477,1092.0841,1094.4477,2300.0
2024-08-08 11:10:00,1097.6,1098.05,1095.08,1095.71,1536.0,1094.6472,1095.096,1092.1339,1092.7622,1536.0
2024-08-08 11:15:00,1096.41,1097.95,1094.93,1097.94,1455.0,1093.4604,1094.9962,1091.9843,1094.9862,1455.0
2024-08-08 11:20:00,1097.58,1099.0,1097.58,1099.0,3090.0,1094.6272,1096.0434,1094.6272,1096.0434,3090.0
2024-08-08 11:25:00,1099.31,1100.43,1099.09,1099.98,2900.0,1096.3526,1097.4695,1096.1332,1097.0208,2900.0
2024-08-08 11:30:00,1099.3,1101.0,1098.48,1100.96,4146.0,1096.3426,1098.038,1095.5248,1097.9981,4146.0
2024-08-08 11:35:00,1100.95,1100.96,1098.89,1098.9,2117.0,1097.9882,1097.9981,1095.9337,1095.9437,2117.0
2024-08-08 11:40:00,1097.74,1097.8,1096.63,1097.8,1119.0,1094.7868,1094.8466,1093.6798,1094.8466,1119.0
2024-08-08 11:45:00,1097.97,1098.11,1096.9,1097.67,1910.0,1095.0162,1095.1558,1093.949,1094.717,1910.0
2024-08-08 11:50:00,1097.3,1097.64,1096.79,1097.64,777.0,1094.348,1094.6871,1093.8393,1094.6871,777.0
2024-08-08 11:55:00,1098.01,1098.8,1097.96,1097.96,472.0,1095.0561,1095.8439,1095.0062,1095.0062,472.0
2024-08-08 12:00:00,1099.0,1099.0,1099.0,1099.0,150.0,1096.0434,1096.0434,1096.0434,1096.0434,150.0
2024-08-08 12:05:00,1099.61,1101.39,1099.49,1101.39,821.0,1096.6518,1098.427,1096.5321,1098.427,821.0
2024-08-08 12:10:00,1100.62,1102.28,1100.62,1100.64,2255.0,1097.659,1099.3146,1097.659,1097.679,2255.0
2024-08-08 12:15:00,1100.64,1100.64,1100.64,1100.64,0.0,1097.679,1097.679,1097.679,1097.679,0.0
2024-08-08 12:20:00,1101.83,1102.62,1101.63,1102.09,1521.0,1098.8658,1099.6537,1098.6663,1099.1251,1521.0
2024-08-08 12:25:00,1102.02,1102.15,1101.52,1101.52,500.0,1099.0553,1099.1849,1098.5566,1098.5566,500.0
2024-08-08 12:30:00,1102.01,1102.33,1100.14,1100.44,3365.0,1099.0453,1099.3644,1097.1803,1097.4795,3365.0
2024-08-08 12:35:00,1099.94,1101.24,1099.16,1101.17,2200.0,1096.9809,1098.2774,1096.203,1098.2076,2200.0
2024-08-08 12:40:00,1101.49,1101.49,1100.25,1100.74,900.0,1098.5267,1098.5267,1097.29,1097.7787,900.0
2024-08-08 12:45:00,1101.0,1102.08,1101.0,1102.08,666.0,1098.038,1099.1151,1098.038,1099.1151,666.0
2024-08-08 12:50:00,1102.99,1103.34,1102.7,1103.34,625.0,1100.0227,1100.3717,1099.7334,1100.3717,625.0
2024-08-08 12:55:00,1104.58,1104.59,1102.0,1102.2,745.0,1101.6084,1101.6184,1099.0353,1099.2348,745.0
2024-08-08 13:00:00,1100.04,1100.04,1100.04,1100.04,104.0,1097.0806,1097.0806,1097.0806,1097.0806,104.0
2024-08-08 13:05:00,1099.99,1101.75,1099.99,1101.75,521.0,1097.0307,1098.786,1097.0307,1098.786,521.0
2024-08-08 13:10:00,1103.03,1103.03,1102.1,1102.1,266.0,1100.0626,1100.0626,1099.1351,1099.1351,266.0
2024-08-08 13:15:00,1102.61,1102.61,1102.6,1102.61,200.0,1099.6437,1099.6437,1099.6337,1099.6437,200.0
2024-08-08 13:20:00,1103.73,1105.21,1103.73,1104.29,6742.0,1100.7607,1102.2367,1100.7607,1101.3192,6742.0
2024-08-08 13:25:00,1103.28,1103.44,1103.27,1103.43,2100.0,1100.3119,1100.4715,1100.3019,1100.4615,2100.0
2024-08-08 13:30:00,1104.73,1105.0,1104.28,1105.0,325.0,1101.758,1102.0273,1101.3092,1102.0273,325.0
2024-08-08 13:35:00,1104.83,1106.7,1104.82,1106.7,400.0,1101.8577,1103.7227,1101.8477,1103.7227,400.0
2024-08-08 13:40:00,1106.9,1107.34,1106.86,1107.34,600.0,1103.9221,1104.361,1103.8823,1104.361,600.0
2024-08-08 13:45:00,1107.33,1107.35,1106.58,1106.58,1500.0,1104.351,1104.3709,1103.603,1103.603,1500.0
2024-08-08 13:50:00,1106.73,1106.86,1103.21,1103.21,25436.0,1103.7526,1103.8823,1100.2421,1100.2421,25436.0
2024-08-08 13:55:00,1104.33,1105.5,1104.33,1105.5,300.0,1101.3591,1102.5259,1101.3591,1102.5259,300.0
2024-08-08 14:00:00,1104.79,1105.5,1104.65,1104.66,7491.0,1101.8178,1102.5259,1101.6782,1101.6882,7491.0
2024-08-08 14:05:00,1105.5,1105.5,1103.94,1104.72,1653.0,1102.5259,1102.5259,1100.9701,1101.748,1653.0
2024-08-08 14:10:00,1104.72,1106.29,1104.72,1105.6,11325.0,1101.748,1103.3138,1101.748,1102.6256,11325.0
2024-08-08 14:15:00,1105.77,1108.83,1105.76,1108.83,1970.0,1102.7952,1105.847,1102.7852,1105.847,1970.0
2024-08-08 14:20:00,1107.59,1109.6,1107.55,1109.6,1081.0,1104.6103,1106.6149,1104.5704,1106.6149,1081.0
2024-08-08 14:25:00,1108.62,1108.62,1107.46,1108.07,997.0,1105.6375,1105.6375,1104.4806,1105.089,997.0
2024-08-08 14:30:00,1110.0,1110.0,1107.61,1108.92,955.0,1107.0138,1107.0138,1104.6302,1105.9367,955.0
2024-08-08 14:35:00,1107.96,1107.96,1106.31,1106.72,1469.0,1104.9793,1104.9793,1103.3337,1103.7426,1469.0
2024-08-08 14:40:00,1105.89,1106.23,1104.71,1105.0,1900.0,1102.9149,1103.2539,1101.738,1102.0273,1900.0
2024-08-08 14:45:00,1106.14,1106.15,1105.34,1105.35,800.0,1103.1642,1103.1742,1102.3663,1102.3763,800.0
2024-08-08 14:50:00,1106.22,1107.19,1106.1,1107.19,1600.0,1103.244,1104.2114,1103.1243,1104.2114,1600.0
2024-08-08 14:55:00,1106.89,1106.89,1106.24,1106.66,1560.0,1103.9122,1103.9122,1103.2639,1103.6828,1560.0
2024-08-08 15:00:00,1107.63,1107.63,1106.09,1107.21,1086.0,1104.6502,1104.6502,1103.1143,1104.2313,1086.0
2024-08-08 15:05:00,1106.55,1106.63,1106.2,1106.32,1479.0,1103.5731,1103.6529,1103.224,1103.3437,1479.0
2024-08-08 15:10:00,1107.74,1109.99,1107.74,1108.5,6677.0,1104.7599,1107.0038,1104.7599,1105.5178,6677.0
2024-08-08 15:15:00,1107.14,1108.2,1106.35,1106.35,2304.0,1104.1615,1105.2186,1103.3736,1103.3736,2304.0
2024-08-08 15:20:00,1106.35,1108.69,1106.35,1107.03,2182.0,1103.3736,1105.7073,1103.3736,1104.0518,2182.0
2024-08-08 15:25:00,1107.08,1107.08,1106.45,1106.61,910.0,1104.1017,1104.1017,1103.4734,1103.6329,910.0
2024-08-08 15:30:00,1106.57,1106.66,1105.0,1105.0,12775.0,1103.593,1103.6828,1102.0273,1102.0273,12775.0
2024-08-08 15:35:00,1106.16,1108.62,1105.94,1108.13,3320.0,1103.1841,1105.6375,1102.9647,1105.1488,3320.0
2024-08-08 15:40:00,1107.94,1109.5,1107.92,1109.41,1590.0,1104.9593,1106.5151,1104.9394,1106.4254,1590.0
2024-08-08 15:45:00,1109.75,1110.2,1108.81,1109.28,5408.0,1106.7645,1107.2133,1105.827,1106.2957,5408.0
2024-08-08 15:50:00,1108.39,1108.85,1104.9,1108.1,9541.0,1105.4081,1105.8669,1101.9275,1105.1189,9541.0
2024-08-08 15:55:00,1108.86,1114.9,1108.86,1114.55,15956.0,1105.8769,1111.9006,1105.8769,1111.5516,15956.0
2024-08-09 09:30:00,1113.0,1115.06,1111.11,1111.11,7368.0,1110.0057,1112.0602,1108.1208,1108.1208,7368.0
2024-08-09 09:35:00,1112.95,1115.0,1112.94,1113.93,2230.0,1109.9559,1112.0004,1109.9459,1110.9332,2230.0
2024-08-09 09:40:00,1113.94,1117.81,1113.94,1116.85,2172.0,1110.9432,1114.8028,1110.9432,1113.8454,2172.0
2024-08-09 09:45:00,1116.85,1117.73,1114.92,1115.44,4898.0,1113.8454,1114.723,1111.9206,1112.4392,4898.0
2024-08-09 09:50:00,1115.75,1117.27,1113.85,1116.91,2114.0,1112.7483,1114.2642,1110.8534,1113.9052,2114.0
2024-08-09 09:55:00,1117.5,1118.27,1116.25,1117.99,1237.0,1114.4936,1115.2616,1113.247,1114.9823,1237.0
2024-08-09 10:00:00,1117.99,1119.59,1116.39,1119.59,649.0,1114.9823,1116.578,1113.3866,1116.578,649.0
2024-08-09 10:05:00,1117.98,1123.0,1117.98,1123.0,3225.0,1114.9723,1119.9788,1114.9723,1119.9788,3225.0
2024-08-09 10:10:00,1122.69,1125.0,1122.55,1122.55,3415.0,1119.6697,1121.9734,1119.53,1119.53,3415.0
2024-08-09 10:15:00,1122.27,1122.27,1120.65,1121.21,2100.0,1119.2508,1119.2508,1117.6352,1118.1936,2100.0
2024-08-09 10:20:00,1119.24,1120.35,1119.14,1120.35,400.0,1116.2289,1117.336,1116.1292,1117.336,400.0
2024-08-09 10:25:00,1117.86,1117.86,1117.8,1117.8,364.0,1114.8527,1114.8527,1114.7928,1114.7928,364.0
2024-08-09 10:30:00,1118.75,1118.75,1115.43,1117.27,700.0,1115.7403,1115.7403,1112.4292,1114.2642,700.0
2024-08-09 10:35:00,1118.36,1118.58,1117.82,1118.58,558.0,1115.3513,1115.5707,1114.8128,1115.5707,558.0
2024-08-09 10:40:00,1117.94,1120.0,1117.94,1118.5,376.0,1114.9324,1116.9869,1114.9324,1115.4909,376.0
2024-08-09 10:45:00,1117.0,1118.5,1117.0,1118.5,335.0,1113.995,1115.4909,1113.995,1115.4909,335.0
2024-08-09 10:50:00,1118.51,1118.51,1117.03,1118.42,1791.0,1115.5009,1115.5009,1114.0249,1115.4112,1791.0
2024-08-09 10:55:00,1119.8,1120.85,1118.24,1118.24,1085.0,1116.7874,1117.8346,1115.2316,1115.2316,1085.0
2024-08-09 11:00:00,1120.45,1123.22,1120.44,1121.03,2999.0,1117.4357,1120.1982,1117.4257,1118.0141,2999.0
2024-08-09 11:05:00,1122.13,1122.18,1120.88,1122.18,1036.0,1119.1112,1119.161,1117.8645,1119.161,1036.0
2024-08-09 11:10:00,1120.89,1120.9,1120.89,1120.89,100.0,1117.8745,1117.8845,1117.8745,1117.8745,100.0
2024-08-09 11:15:00,1121.91,1122.32,1121.39,1121.5,3083.0,1118.8918,1119.3007,1118.3732,1118.4829,3083.0
2024-08-09 11:20:00,1122.7,1123.38,1121.76,1122.73,1200.0,1119.6796,1120.3578,1118.7422,1119.7096,1200.0
2024-08-09 11:25:00,1121.91,1123.13,1120.8,1122.05,2467.0,1118.8918,1120.1085,1117.7847,1119.0314,2467.0
2024-08-09 11:30:00,1122.05,1122.05,1122.05,1122.05,0.0,1119.0314,1119.0314,1119.0314,1119.0314,0.0
2024-08-09 11:35:00,1121.99,1121.99,1118.48,1118.48,2070.0,1118.9715,1118.9715,1115.471,1115.471,2070.0
2024-08-09 11:40:00,1118.39,1118.39,1116.99,1116.99,300.0,1115.3812,1115.3812,1113.985,1113.985,300.0
2024-08-09 11:45:00,1117.54,1118.07,1117.53,1118.07,500.0,1114.5335,1115.0621,1114.5235,1115.0621,500.0
2024-08-09 11:50:00,1118.82,1118.82,1118.02,1118.02,200.0,1115.8101,1115.8101,1115.0122,1115.0122,200.0
2024-08-09 11:55:00,1118.02,1121.62,1117.96,1119.98,1922.0,1115.0122,1118.6025,1114.9524,1116.967,1922.0
2024-08-09 12:00:00,1118.99,1120.59,1118.99,1119.18,650.0,1115.9796,1117.5753,1115.9796,1116.1691,650.0
2024-08-09 12:05:00,1120.0,1120.0,1118.93,1118.93,500.0,1116.9869,1116.9869,1115.9198,1115.9198,500.0
2024-08-09 12:10:00,1118.92,1118.93,1118.92,1118.92,125.0,1115.9098,1115.9198,1115.9098,1115.9098,125.0
2024-08-09 12:15:00,1119.93,1119.94,1118.0,1118.0,1004.0,1116.9171,1116.9271,1114.9923,1114.9923,1004.0
2024-08-09 12:20:00,1118.0,1118.0,1118.0,1118.0,0.0,1114.9923,1114.9923,1114.9923,1114.9923,0.0
2024-08-09 12:25:00,1118.0,1118.0,1118.0,1118.0,0.0,1114.9923,1114.9923,1114.9923,1114.9923,0.0
2024-08-09 12:30:00,1118.95,1119.47,1118.36,1119.41,1200.0,1115.9397,1116.4583,1115.3513,1116.3985,1200.0
2024-08-09 12:35:00,1121.03,1121.88,1121.03,1121.88,400.0,1118.0141,1118.8618,1118.0141,1118.8618,400.0
2024-08-09 12:40:00,1121.88,1121.88,1121.88,1121.88,0.0,1118.8618,1118.8618,1118.8618,1118.8618,0.0
2024-08-09 12:45:00,1121.63,1121.73,1121.63,1121.73,300.0,1118.6125,1118.7122,1118.6125,1118.7122,300.0
2024-08-09 12:50:00,1121.64,1121.64,1121.64,1121.64,300.0,1118.6225,1118.6225,1118.6225,1118.6225,300.0
2024-08-09 12:55:00,1121.44,1121.44,1121.43,1121.43,300.0,1118.423,1118.423,1118.4131,1118.4131,300.0
2024-08-09 13:00:00,1122.69,1122.92,1121.41,1122.55,2532.0,1119.6697,1119.899,1118.3931,1119.53,2532.0
2024-08-09 13:05:00,1121.62,1123.0,1121.62,1123.0,1400.0,1118.6025,1119.9788,1118.6025,1119.9788,1400.0
2024-08-09 13:10:00,1122.85,1123.91,1122.85,1123.49,300.0,1119.8292,1120.8864,1119.8292,1120.4675,300.0
2024-08-09 13:15:00,1124.28,1126.2,1123.77,1125.17,9569.0,1121.2554,1123.1702,1120.7468,1122.143,9569.0
2024-08-09 13:20:00,1124.53,1126.35,1124.53,1126.08,550.0,1121.5047,1123.3198,1121.5047,1123.0505,550.0
2024-08-09 13:25:00,1126.08,1127.19,1124.61,1127.15,6851.0,1123.0505,1124.1576,1121.5845,1124.1177,6851.0
2024-08-09 13:30:00,1128.63,1131.03,1128.19,1131.03,7653.0,1125.5937,1127.9872,1125.1549,1127.9872,7653.0
2024-08-09 13:35:00,1130.96,1131.62,1129.23,1131.24,3327.0,1127.9174,1128.5756,1126.1921,1128.1967,3327.0
2024-08-09 13:40:00,1131.71,1131.71,1129.51,1129.84,3021.0,1128.6654,1128.6654,1126.4713,1126.8004,3021.0
2024-08-09 13:45:00,1129.84,1130.0,1128.84,1129.47,12821.0,1126.8004,1126.96,1125.8031,1126.4314,12821.0
2024-08-09 13:50:00,1129.65,1129.65,1125.37,1125.42,3017.0,1126.6109,1126.6109,1122.3425,1122.3923,3017.0
2024-08-09 13:55:00,1126.11,1126.11,1123.66,1123.66,300.0,1123.0805,1123.0805,1120.6371,1120.6371,300.0
2024-08-09 14:00:00,1123.22,1124.27,1120.4,1120.4,2880.0,1120.1982,1121.2454,1117.3858,1117.3858,2880.0
2024-08-09 14:05:00,1121.62,1123.3,1121.62,1122.1,550.0,1118.6025,1120.278,1118.6025,1119.0813,550.0
2024-08-09 14:10:00,1120.64,1121.81,1120.64,1121.81,202.0,1117.6252,1118.792,1117.6252,1118.792,202.0
2024-08-09 14:15:00,1120.91,1123.21,1120.91,1120.92,548.0,1117.8945,1120.1883,1117.8945,1117.9044,548.0
2024-08-09 14:20:00,1120.7,1120.7,1120.7,1120.7,100.0,1117.685,1117.685,1117.685,1117.685,100.0
2024-08-09 14:25:00,1120.66,1120.66,1120.66,1120.66,226.0,1117.6451,1117.6451,1117.6451,1117.6451,226.0
2024-08-09 14:30:00,1120.66,1121.02,1120.66,1121.02,230.0,1117.6451,1118.0042,1117.6451,1118.0042,230.0
2024-08-09 14:35:00,1120.75,1122.26,1120.67,1122.06,1971.0,1117.7349,1119.2408,1117.6551,1119.0414,1971.0
2024-08-09 14:40:00,1123.02,1123.24,1122.43,1122.43,600.0,1119.9988,1120.2182,1119.4104,1119.4104,600.0
2024-08-09 14:45:00,1123.0,1123.0,1123.0,1123.0,108.0,1119.9788,1119.9788,1119.9788,1119.9788,108.0
2024-08-09 14:50:00,1123.26,1123.58,1121.57,1121.58,1219.0,1120.2381,1120.5573,1118.5527,1118.5627,1219.0
2024-08-09 14:55:00,1121.4,1122.31,1121.4,1122.31,500.0,1118.3831,1119.2907,1118.3831,1119.2907,500.0
2024-08-09 15:00:00,1122.83,1123.56,1122.78,1122.93,1700.0,1119.8093,1120.5373,1119.7594,1119.909,1700.0
2024-08-09 15:05:00,1123.01,1125.85,1123.01,1125.8,2725.0,1119.9888,1122.8212,1119.9888,1122.7713,2725.0
2024-08-09 15:10:00,1125.81,1125.86,1125.56,1125.56,300.0,1122.7813,1122.8311,1122.5319,1122.5319,300.0
2024-08-09 15:15:00,1125.35,1125.79,1125.35,1125.76,506.0,1122.3225,1122.7613,1122.3225,1122.7314,506.0
2024-08-09 15:20:00,1125.96,1125.96,1124.75,1125.37,3417.0,1122.9309,1122.9309,1121.7241,1122.3425,3417.0
2024-08-09 15:25:00,1124.9,1126.08,1124.54,1126.08,2003.0,1121.8737,1123.0505,1121.5147,1123.0505,2003.0
2024-08-09 15:30:00,1126.51,1128.78,1126.51,1128.7,700.0,1123.4794,1125.7433,1123.4794,1125.6635,700.0
2024-08-09 15:35:00,1129.95,1131.14,1129.63,1130.55,2538.0,1126.9101,1128.0969,1126.591,1127.5085,2538.0
2024-08-09 15:40:00,1130.55,1131.45,1129.94,1129.94,587.0,1127.5085,1128.4061,1126.9002,1126.9002,587.0
2024-08-09 15:45:00,1129.91,1130.98,1129.52,1130.51,2684.0,1126.8702,1127.9374,1126.4813,1127.4686,2684.0
2024-08-09 15:50:00,1130.84,1131.7,1129.21,1130.93,6015.0,1127.7977,1128.6554,1126.1721,1127.8875,6015.0
2024-08-09 15:55:00,1130.49,1133.0,1130.49,1132.04,6331.0,1127.4487,1129.9519,1127.4487,1128.9945,6331.0
2024-08-12 09:30:00,1127.94,1129.99,1122.96,1124.5,16969.0,1124.9055,1126.95,1119.9389,1121.4748,16969.0
2024-08-12 09:35:00,1124.09,1127.23,1121.0,1121.36,4997.0,1121.0659,1124.1975,1117.9842,1118.3432,4997.0
2024-08-12 09:40:00,1119.92,1120.42,1115.55,1120.42,1519.0,1116.9071,1117.4058,1112.5489,1117.4058,1519.0
2024-08-12 09:45:00,1115.87,1116.68,1112.93,1112.93,2150.0,1112.868,1113.6758,1109.9359,1109.9359,2150.0
2024-08-12 09:50:00,1113.48,1113.48,1109.99,1111.63,1400.0,1110.4844,1110.4844,1107.0038,1108.6394,1400.0
2024-08-12 09:55:00,1113.39,1114.43,1112.02,1114.43,1093.0,1110.3947,1111.4319,1109.0284,1111.4319,1093.0
2024-08-12 10:00:00,1114.43,1114.44,1111.78,1112.56,1320.0,1111.4319,1111.4419,1108.789,1109.5669,1320.0
2024-08-12 10:05:00,1114.97,1120.18,1114.61,1120.18,2771.0,1111.9704,1117.1664,1111.6114,1117.1664,2771.0
2024-08-12 10:10:00,1119.49,1123.51,1119.37,1122.0,2124.0,1116.4783,1120.4875,1116.3586,1118.9815,2124.0
2024-08-12 10:15:00,1121.79,1123.64,1120.75,1120.75,3312.0,1118.7721,1120.6171,1117.7349,1117.7349,3312.0
2024-08-12 10:20:00,1122.34,1124.49,1122.33,1124.49,3673.0,1119.3206,1121.4648,1119.3106,1121.4648,3673.0
2024-08-12 10:25:00,1124.49,1125.23,1123.22,1124.0,4506.0,1121.4648,1122.2028,1120.1982,1120.9761,4506.0
2024-08-12 10:30:00,1123.41,1124.33,1122.16,1123.38,3378.0,1120.3877,1121.3053,1119.1411,1120.3578,3378.0
2024-08-12 10:35:00,1123.35,1124.74,1122.95,1124.06,3064.0,1120.3279,1121.7141,1119.929,1121.036,3064.0
2024-08-12 10:40:00,1125.43,1125.98,1124.33,1125.17,7999.0,1122.4023,1122.9508,1121.3053,1122.143,7999.0
2024-08-12 10:45:00,1125.66,1128.7,1125.66,1128.7,500.0,1122.6317,1125.6635,1122.6317,1125.6635,500.0
2024-08-12 10:50:00,1129.31,1129.55,1128.75,1128.75,1861.0,1126.2719,1126.5112,1125.7134,1125.7134,1861.0
2024-08-12 10:55:00,1128.07,1128.62,1127.27,1127.27,333.0,1125.0352,1125.5837,1124.2373,1124.2373,333.0
2024-08-12 11:00:00,1125.93,1126.98,1125.87,1126.98,600.0,1122.9009,1123.9481,1122.8411,1123.9481,600.0
2024-08-12 11:05:00,1126.62,1126.62,1125.24,1125.24,595.0,1123.5891,1123.5891,1122.2128,1122.2128,595.0
2024-08-12 11:10:00,1126.18,1126.18,1124.08,1124.08,1006.0,1123.1503,1123.1503,1121.0559,1121.0559,1006.0
2024-08-12 11:15:00,1124.34,1126.01,1122.85,1126.01,1810.0,1121.3152,1122.9807,1119.8292,1122.9807,1810.0
2024-08-12 11:20:00,1124.85,1125.36,1124.29,1124.29,1546.0,1121.8239,1122.3325,1121.2654,1121.2654,1546.0
2024-08-12 11:25:00,1124.87,1124.95,1122.78,1122.78,2123.0,1121.8438,1121.9236,1119.7594,1119.7594,2123.0
2024-08-12 11:30:00,1122.64,1122.83,1121.66,1122.54,1600.0,1119.6198,1119.8093,1118.6424,1119.5201,1600.0
2024-08-12 11:35:00,1122.53,1123.25,1121.65,1121.67,1802.0,1119.5101,1120.2282,1118.6325,1118.6524,1802.0
2024-08-12 11:40:00,1121.67,1122.62,1121.11,1121.63,3731.0,1118.6524,1119.5999,1118.0939,1118.6125,3731.0
2024-08-12 11:45:00,1120.67,1121.11,1120.54,1120.81,1900.0,1117.6551,1118.0939,1117.5254,1117.7947,1900.0
2024-08-12 11:50:00,1119.57,1120.86,1118.91,1120.86,423.0,1116.5581,1117.8446,1115.8998,1117.8446,423.0
2024-08-12 11:55:00,1121.0,1121.0,1120.14,1120.24,660.0,1117.9842,1117.9842,1117.1265,1117.2263,660.0
2024-08-12 12:00:00,1119.47,1119.72,1118.72,1119.34,1894.0,1116.4583,1116.7077,1115.7103,1116.3287,1894.0
2024-08-12 12:05:00,1119.29,1121.57,1118.44,1121.57,2825.0,1116.2788,1118.5527,1115.4311,1118.5527,2825.0
2024-08-12 12:10:00,1121.58,1122.09,1120.9,1120.9,887.0,1118.5627,1119.0713,1117.8845,1117.8845,887.0
2024-08-12 12:15:00,1121.81,1121.81,1120.9,1121.0,700.0,1118.792,1118.792,1117.8845,1117.9842,700.0
2024-08-12 12:20:00,1122.32,1122.32,1122.32,1122.32,100.0,1119.3007,1119.3007,1119.3007,1119.3007,100.0
2024-08-12 12:25:00,1121.43,1122.33,1121.43,1122.09,1490.0,1118.4131,1119.3106,1118.4131,1119.0713,1490.0
2024-08-12 12:30:00,1123.11,1123.11,1120.96,1121.81,1030.0,1120.0885,1120.0885,1117.9443,1118.792,1030.0
2024-08-12 12:35:00,1120.96,1121.21,1120.44,1121.09,3640.0,1117.9443,1118.1936,1117.4257,1118.074,3640.0
2024-08-12 12:40:00,1121.79,1123.5,1121.29,1123.38,1158.0,1118.7721,1120.4775,1118.2734,1120.3578,1158.0
2024-08-12 12:45:00,1124.49,1124.49,1123.66,1123.89,3222.0,1121.4648,1121.4648,1120.6371,1120.8664,3222.0
2024-08-12 12:50:00,1123.94,1123.94,1122.68,1123.3,1882.0,1120.9163,1120.9163,1119.6597,1120.278,1882.0
2024-08-12 12:55:00,1123.44,1123.54,1120.55,1120.55,2989.0,1120.4176,1120.5174,1117.5354,1117.5354,2989.0
2024-08-12 13:00:00,1119.02,1119.97,1118.82,1119.91,1291.0,1116.0095,1116.957,1115.8101,1116.8971,1291.0
2024-08-12 13:05:00,1119.84,1120.46,1119.17,1120.46,4611.0,1116.8273,1117.4457,1116.1591,1117.4457,4611.0
2024-08-12 13:10:00,1121.34,1121.34,1121.34,1121.34,100.0,1118.3233,1118.3233,1118.3233,1118.3233,100.0
2024-08-12 13:15:00,1122.25,1123.33,1120.44,1123.1,1200.0,1119.2308,1120.3079,1117.4257,1120.0786,1200.0
2024-08-12 13:20:00,1122.11,1123.58,1121.83,1121.83,2482.0,1119.0912,1120.5573,1118.812,1118.812,2482.0
2024-08-12 13:25:00,1121.83,1121.83,1121.83,1121.83,100.0,1118.812,1118.812,1118.812,1118.812,100.0
2024-08-12 13:30:00,1121.82,1121.82,1121.82,1121.82,200.0,1118.802,1118.802,1118.802,1118.802,200.0
2024-08-12 13:35:00,1120.72,1120.75,1120.51,1120.75,1094.0,1117.705,1117.7349,1117.4955,1117.7349,1094.0
2024-08-12 13:40:00,1120.97,1120.97,1118.77,1119.74,1895.0,1117.9543,1117.9543,1115.7602,1116.7276,1895.0
2024-08-12 13:45:00,1119.63,1119.63,1117.86,1118.43,300.0,1116.6179,1116.6179,1114.8527,1115.4211,300.0
2024-08-12 13:50:00,1117.23,1117.23,1116.7,1116.7,200.0,1114.2244,1114.2244,1113.6958,1113.6958,200.0
2024-08-12 13:55:00,1117.23,1118.71,1117.03,1118.23,4573.0,1114.2244,1115.7004,1114.0249,1115.2217,4573.0
2024-08-12 14:00:00,1118.0,1118.51,1118.0,1118.51,500.0,1114.9923,1115.5009,1114.9923,1115.5009,500.0
2024-08-12 14:05:00,1117.64,1118.73,1117.59,1118.0,1100.0,1114.6332,1115.7203,1114.5834,1114.9923,1100.0
2024-08-12 14:10:00,1117.0,1117.0,1117.0,1117.0,100.0,1113.995,1113.995,1113.995,1113.995,100.0
2024-08-12 14:15:00,1118.01,1118.01,1116.8,1116.8,500.0,1115.0023,1115.0023,1113.7955,1113.7955,500.0
2024-08-12 14:20:00,1116.85,1117.63,1116.84,1116.89,2218.0,1113.8454,1114.6233,1113.8354,1113.8853,2218.0
2024-08-12 14:25:00,1116.08,1116.54,1115.97,1116.16,3098.0,1113.0774,1113.5362,1112.9677,1113.1572,3098.0
2024-08-12 14:30:00,1116.96,1117.18,1116.96,1117.18,868.0,1113.9551,1114.1745,1113.9551,1114.1745,868.0
2024-08-12 14:35:00,1117.31,1117.31,1116.25,1116.56,970.0,1114.3041,1114.3041,1113.247,1113.5562,970.0
2024-08-12 14:40:00,1117.51,1117.59,1117.51,1117.59,200.0,1114.5036,1114.5834,1114.5036,1114.5834,200.0
2024-08-12 14:45:00,1117.93,1118.03,1117.7,1117.7,500.0,1114.9225,1115.0222,1114.6931,1114.6931,500.0
2024-08-12 14:50:00,1117.57,1118.45,1117.37,1118.12,620.0,1114.5634,1115.4411,1114.364,1115.112,620.0
2024-08-12 14:55:00,1118.12,1118.12,1118.12,1118.12,0.0,1115.112,1115.112,1115.112,1115.112,0.0
2024-08-12 15:00:00,1118.0,1118.52,1117.77,1118.52,500.0,1114.9923,1115.5109,1114.7629,1115.5109,500.0
2024-08-12 15:05:00,1117.72,1118.31,1117.64,1118.31,600.0,1114.713,1115.3014,1114.6332,1115.3014,600.0
2024-08-12 15:10:00,1118.72,1119.24,1117.5,1117.5,1666.0,1115.7103,1116.2289,1114.4936,1114.4936,1666.0
2024-08-12 15:15:00,1117.53,1117.62,1117.26,1117.56,886.0,1114.5235,1114.6133,1114.2543,1114.5535,886.0
2024-08-12 15:20:00,1117.26,1117.26,1117.26,1117.26,200.0,1114.2543,1114.2543,1114.2543,1114.2543,200.0
2024-08-12 15:25:00,1118.68,1119.3,1118.68,1118.8,1679.0,1115.6705,1116.2888,1115.6705,1115.7901,1679.0
2024-08-12 15:30:00,1119.12,1119.8,1119.11,1119.27,300.0,1116.1093,1116.7874,1116.0993,1116.2589,300.0
2024-08-12 15:35:00,1119.59,1121.24,1119.59,1121.24,2300.0,1116.578,1118.2236,1116.578,1118.2236,2300.0
2024-08-12 15:40:00,1121.62,1121.91,1120.43,1121.8,1800.0,1118.6025,1118.8918,1117.4157,1118.7821,1800.0
2024-08-12 15:45:00,1121.58,1121.58,1120.79,1120.85,1118.0,1118.5627,1118.5627,1117.7748,1117.8346,1118.0
2024-08-12 15:50:00,1121.43,1121.96,1120.33,1120.85,4443.0,1118.4131,1118.9416,1117.316,1117.8346,4443.0
2024-08-12 15:55:00,1120.15,1123.21,1119.27,1121.72,13947.0,1117.1365,1120.1883,1116.2589,1118.7023,13947.0
2024-08-13 09:30:00,1125.56,1132.99,1122.51,1132.94,7028.0,1122.5319,1129.942,1119.4901,1129.8921,7028.0
2024-08-13 09:35:00,1135.0,1136.2,1132.8,1136.2,3303.0,1131.9465,1133.1433,1129.7525,1133.1433,3303.0
2024-08-13 09:40:00,1136.44,1139.24,1135.52,1135.65,8216.0,1133.3827,1136.1751,1132.4651,1132.5948,8216.0
2024-08-13 09:45:00,1136.19,1136.89,1134.21,1135.9,6720.0,1133.1333,1133.8315,1131.1587,1132.8441,6720.0
2024-08-13 09:50:00,1135.8,1139.61,1135.8,1136.41,1100.0,1132.7444,1136.5441,1132.7444,1133.3528,1100.0
2024-08-13 09:55:00,1137.18,1138.6,1135.81,1138.59,5984.0,1134.1207,1135.5369,1132.7544,1135.5269,5984.0
2024-08-13 10:00:00,1139.75,1142.46,1138.81,1140.14,4456.0,1136.6838,1139.3865,1135.7463,1137.0727,4456.0
2024-08-13 10:05:00,1140.78,1142.24,1139.04,1139.55,2542.0,1137.711,1139.1671,1135.9757,1136.4843,2542.0
2024-08-13 10:10:00,1139.84,1139.84,1138.48,1139.14,3686.0,1136.7735,1136.7735,1135.4172,1136.0754,3686.0
2024-08-13 10:15:00,1139.51,1139.72,1138.7,1139.39,1500.0,1136.4444,1136.6538,1135.6366,1136.3247,1500.0
2024-08-13 10:20:00,1139.73,1141.63,1138.34,1138.34,2388.0,1136.6638,1138.5587,1135.2776,1135.2776,2388.0
2024-08-13 10:25:00,1139.42,1140.7,1139.38,1140.7,461.0,1136.3547,1137.6312,1136.3148,1137.6312,461.0
2024-08-13 10:30:00,1141.86,1142.21,1140.23,1142.21,900.0,1138.7881,1139.1371,1137.1625,1139.1371,900.0
2024-08-13 10:35:00,1141.72,1144.16,1140.9,1144.16,1300.0,1138.6485,1141.0819,1137.8307,1141.0819,1300.0
2024-08-13 10:40:00,1143.41,1144.11,1143.35,1143.35,400.0,1140.3339,1141.032,1140.2741,1140.2741,400.0
2024-08-13 10:45:00,1144.26,1145.71,1144.26,1145.71,1702.0,1141.1816,1142.6277,1141.1816,1142.6277,1702.0
2024-08-13 10:50:00,1145.78,1145.78,1142.84,1143.7,7150.0,1142.6975,1142.6975,1139.7655,1140.6231,7150.0
2024-08-13 10:55:00,1143.03,1143.03,1141.38,1141.38,3783.0,1139.9549,1139.9549,1138.3094,1138.3094,3783.0
2024-08-13 11:00:00,1143.44,1143.88,1142.2,1143.88,3300.0,1140.3638,1140.8027,1139.1272,1140.8027,3300.0
2024-08-13 11:05:00,1144.98,1148.86,1144.98,1146.51,8313.0,1141.8997,1145.7693,1141.8997,1143.4256,8313.0
2024-08-13 11:10:00,1145.54,1146.64,1143.73,1145.44,1862.0,1142.4582,1143.5552,1140.6531,1142.3585,1862.0
2024-08-13 11:15:00,1146.6,1146.6,1145.49,1145.49,897.0,1143.5153,1143.5153,1142.4083,1142.4083,897.0
2024-08-13 11:20:00,1145.56,1146.35,1144.43,1146.3,1607.0,1142.4781,1143.266,1141.3512,1143.2161,1607.0
2024-08-13 11:25:00,1144.35,1146.16,1144.35,1144.35,2521.0,1141.2714,1143.0765,1141.2714,1141.2714,2521.0
2024-08-13 11:30:00,1143.96,1145.23,1143.14,1144.13,11432.0,1140.8824,1142.149,1140.0646,1141.052,11432.0
2024-08-13 11:35:00,1144.71,1144.71,1143.14,1143.21,3301.0,1141.6304,1141.6304,1140.0646,1140.1345,3301.0
2024-08-13 11:40:00,1142.6,1145.88,1142.37,1145.88,1893.0,1139.5261,1142.7973,1139.2967,1142.7973,1893.0
2024-08-13 11:45:00,1145.5,1145.5,1145.1,1145.1,855.0,1142.4183,1142.4183,1142.0194,1142.0194,855.0
2024-08-13 11:50:00,1145.44,1145.54,1144.35,1144.75,1683.0,1142.3585,1142.4582,1141.2714,1141.6703,1683.0
2024-08-13 11:55:00,1146.35,1146.35,1143.38,1144.92,890.0,1143.266,1143.266,1140.304,1141.8399,890.0
2024-08-13 12:00:00,1143.77,1146.49,1143.77,1145.44,5162.0,1140.693,1143.4056,1140.693,1142.3585,5162.0
2024-08-13 12:05:00,1146.0,1147.14,1145.7,1147.13,600.0,1142.917,1144.0539,1142.6178,1144.0439,600.0
2024-08-13 12:10:00,1146.71,1148.26,1146.71,1148.15,827.0,1143.625,1145.1709,1143.625,1145.0612,827.0
2024-08-13 12:15:00,1149.0,1155.28,1148.99,1155.23,23670.0,1145.9089,1152.172,1145.8989,1152.1221,23670.0
2024-08-13 12:20:00,1155.73,1155.73,1151.64,1151.64,3151.0,1152.6208,1152.6208,1148.5418,1148.5418,3151.0
2024-08-13 12:25:00,1151.24,1151.24,1150.87,1150.87,424.0,1148.1429,1148.1429,1147.7739,1147.7739,424.0
2024-08-13 12:30:00,1151.68,1152.71,1151.66,1151.86,904.0,1148.5817,1149.6089,1148.5617,1148.7612,904.0
2024-08-13 12:35:00,1151.86,1152.42,1149.61,1149.61,1363.0,1148.7612,1149.3197,1146.5172,1146.5172,1363.0
2024-08-13 12:40:00,1150.0,1150.0,1150.0,1150.0,150.0,1146.9062,1146.9062,1146.9062,1146.9062,150.0
2024-08-13 12:45:00,1151.01,1152.39,1151.01,1152.39,300.0,1147.9135,1149.2898,1147.9135,1149.2898,300.0
2024-08-13 12:50:00,1152.38,1152.38,1152.15,1152.15,641.0,1149.2798,1149.2798,1149.0504,1149.0504,641.0
2024-08-13 12:55:00,1151.75,1152.26,1151.66,1151.66,576.0,1148.6515,1149.1601,1148.5617,1148.5617,576.0
2024-08-13 13:00:00,1151.66,1151.66,1149.77,1149.79,3702.0,1148.5617,1148.5617,1146.6768,1146.6968,3702.0
2024-08-13 13:05:00,1149.39,1149.39,1148.85,1149.36,300.0,1146.2978,1146.2978,1145.7593,1146.2679,300.0
2024-08-13 13:10:00,1148.58,1150.25,1148.58,1150.25,1000.0,1145.49,1147.1555,1145.49,1147.1555,1000.0
2024-08-13 13:15:00,1149.93,1150.04,1149.93,1150.04,200.0,1146.8364,1146.9461,1146.8364,1146.9461,200.0
2024-08-13 13:20:00,1149.76,1150.44,1149.76,1149.76,2582.0,1146.6668,1147.345,1146.6668,1146.6668,2582.0
2024-08-13 13:25:00,1150.28,1150.8,1149.62,1150.07,2400.0,1147.1854,1147.704,1146.5272,1146.976,2400.0
2024-08-13 13:30:00,1150.13,1150.13,1150.13,1150.13,100.0,1147.0358,1147.0358,1147.0358,1147.0358,100.0
2024-08-13 13:35:00,1150.57,1151.46,1150.0,1151.46,700.0,1147.4747,1148.3623,1146.9062,1148.3623,700.0
2024-08-13 13:40:00,1151.7,1152.07,1150.42,1151.37,2087.0,1148.6016,1148.9706,1147.3251,1148.2725,2087.0
2024-08-13 13:45:00,1150.63,1150.63,1150.23,1150.24,682.0,1147.5345,1147.5345,1147.1356,1147.1455,682.0
2024-08-13 13:50:00,1150.24,1151.57,1150.24,1151.49,968.0,1147.1455,1148.472,1147.1455,1148.3922,968.0
2024-08-13 13:55:00,1151.81,1151.81,1151.81,1151.81,145.0,1148.7113,1148.7113,1148.7113,1148.7113,145.0
2024-08-13 14:00:00,1151.81,1153.07,1150.91,1150.91,4051.0,1148.7113,1149.9679,1147.8137,1147.8137,4051.0
2024-08-13 14:05:00,1152.16,1152.16,1152.16,1152.16,100.0,1149.0604,1149.0604,1149.0604,1149.0604,100.0
2024-08-13 14:10:00,1151.63,1152.0,1151.63,1152.0,400.0,1148.5318,1148.9008,1148.5318,1148.9008,400.0
2024-08-13 14:15:00,1151.59,1151.59,1149.77,1149.77,1468.0,1148.4919,1148.4919,1146.6768,1146.6768,1468.0
2024-08-13 14:20:00,1149.52,1150.59,1149.11,1150.09,1029.0,1146.4275,1147.4946,1146.0186,1146.996,1029.0
2024-08-13 14:25:00,1150.14,1150.76,1149.9,1150.76,800.0,1147.0458,1147.6641,1146.8065,1147.6641,800.0
2024-08-13 14:30:00,1150.39,1151.59,1150.39,1151.59,2844.0,1147.2951,1148.4919,1147.2951,1148.4919,2844.0
2024-08-13 14:35:00,1150.96,1151.73,1150.95,1151.73,319.0,1147.8636,1148.6315,1147.8536,1148.6315,319.0
2024-08-13 14:40:00,1151.31,1152.08,1150.93,1151.55,2232.0,1148.2127,1148.9806,1147.8337,1148.452,2232.0
2024-08-13 14:45:00,1151.6,1152.52,1151.59,1152.52,700.0,1148.5019,1149.4194,1148.4919,1149.4194,700.0
2024-08-13 14:50:00,1152.47,1152.96,1151.73,1152.96,600.0,1149.3695,1149.8582,1148.6315,1149.8582,600.0
2024-08-13 14:55:00,1152.3,1154.36,1152.3,1154.36,6094.0,1149.2,1151.2545,1149.2,1151.2545,6094.0
2024-08-13 15:00:00,1154.4,1154.98,1153.26,1153.84,5284.0,1151.2944,1151.8728,1150.1574,1150.7359,5284.0
2024-08-13 15:05:00,1153.44,1154.69,1153.44,1154.69,2571.0,1150.3369,1151.5836,1150.3369,1151.5836,2571.0
2024-08-13 15:10:00,1156.27,1156.48,1155.95,1155.98,1590.0,1153.1593,1153.3688,1152.8402,1152.8701,1590.0
2024-08-13 15:15:00,1156.05,1156.05,1154.36,1154.37,1778.0,1152.9399,1152.9399,1151.2545,1151.2644,1778.0
2024-08-13 15:20:00,1155.46,1156.21,1155.45,1156.21,300.0,1152.3515,1153.0995,1152.3415,1153.0995,300.0
2024-08-13 15:25:00,1155.66,1156.42,1154.9,1156.42,1885.0,1152.551,1153.3089,1151.793,1153.3089,1885.0
2024-08-13 15:30:00,1156.78,1159.54,1156.45,1158.48,4653.0,1153.668,1156.4205,1153.3388,1155.3634,4653.0
2024-08-13 15:35:00,1158.43,1158.9,1157.02,1157.17,3785.0,1155.3135,1155.7822,1153.9073,1154.0569,3785.0
2024-08-13 15:40:00,1157.87,1159.6,1156.95,1156.95,6931.0,1154.755,1156.4804,1153.8375,1153.8375,6931.0
2024-08-13 15:45:00,1158.47,1159.18,1156.95,1159.06,2519.0,1155.3534,1156.0615,1153.8375,1155.9418,2519.0
2024-08-13 15:50:00,1159.09,1160.0,1155.26,1156.6,8938.0,1155.9717,1156.8793,1152.152,1153.4884,8938.0
2024-08-13 15:55:00,1157.38,1160.46,1155.99,1159.06,20733.0,1154.2663,1157.3381,1152.8801,1155.9418,20733.0
2024-08-14 09:30:00,1152.27,1158.89,1151.71,1151.71,6528.0,1149.1701,1155.7723,1148.6116,1148.6116,6528.0
2024-08-14 09:35:00,1151.47,1153.14,1148.02,1148.02,1109.0,1148.3722,1150.0377,1144.9315,1144.9315,1109.0
2024-08-14 09:40:00,1153.64,1156.87,1153.55,1156.87,1897.0,1150.5364,1153.7577,1150.4466,1153.7577,1897.0
2024-08-14 09:45:00,1156.87,1156.87,1154.45,1154.72,742.0,1153.7577,1153.7577,1151.3442,1151.6135,742.0
2024-08-14 09:50:00,1155.09,1157.89,1155.09,1157.89,1158.0,1151.9825,1154.775,1151.9825,1154.775,1158.0
2024-08-14 09:55:00,1156.9,1160.0,1156.9,1159.14,2699.0,1153.7876,1156.8793,1153.7876,1156.0216,2699.0
2024-08-14 10:00:00,1157.23,1159.28,1154.57,1158.82,2435.0,1154.1167,1156.1612,1151.4639,1155.7025,2435.0
2024-08-14 10:05:00,1159.27,1159.27,1158.19,1158.44,300.0,1156.1513,1156.1513,1155.0742,1155.3235,300.0
2024-08-14 10:10:00,1159.99,1161.21,1158.98,1160.34,2006.0,1156.8693,1158.086,1155.862,1157.2184,2006.0
2024-08-14 10:15:00,1159.8,1159.88,1155.0,1155.0,6431.0,1156.6798,1156.7596,1151.8927,1151.8927,6431.0
2024-08-14 10:20:00,1156.72,1156.8,1155.31,1156.33,1749.0,1153.6081,1153.6879,1152.2019,1153.2192,1749.0
2024-08-14 10:25:00,1156.66,1157.63,1156.66,1157.49,632.0,1153.5483,1154.5157,1153.5483,1154.376,632.0
2024-08-14 10:30:00,1155.72,1155.96,1154.87,1155.96,1300.0,1152.6108,1152.8502,1151.7631,1152.8502,1300.0
2024-08-14 10:35:00,1155.8,1156.77,1154.37,1154.37,448.0,1152.6906,1153.658,1151.2644,1151.2644,448.0
2024-08-14 10:40:00,1156.57,1156.57,1156.56,1156.57,1000.0,1153.4585,1153.4585,1153.4485,1153.4585,1000.0
2024-08-14 10:45:00,1156.57,1156.57,1156.57,1156.57,0.0,1153.4585,1153.4585,1153.4585,1153.4585,0.0
2024-08-14 10:50:00,1155.64,1156.56,1155.64,1156.56,1013.0,1152.531,1153.4485,1152.531,1153.4485,1013.0
2024-08-14 10:55:00,1156.29,1156.29,1155.28,1156.14,334.0,1153.1793,1153.1793,1152.172,1153.0297,334.0
2024-08-14 11:00:00,1156.79,1156.79,1156.79,1156.79,300.0,1153.6779,1153.6779,1153.6779,1153.6779,300.0
2024-08-14 11:05:00,1156.23,1156.63,1156.18,1156.18,973.0,1153.1194,1153.5184,1153.0696,1153.0696,973.0
2024-08-14 11:10:00,1156.18,1156.18,1156.18,1156.18,0.0,1153.0696,1153.0696,1153.0696,1153.0696,0.0
2024-08-14 11:15:00,1156.13,1156.13,1156.12,1156.13,100.0,1153.0197,1153.0197,1153.0097,1153.0197,100.0
2024-08-14 11:20:00,1157.2,1157.2,1156.6,1157.0,500.0,1154.0868,1154.0868,1153.4884,1153.8874,500.0
2024-08-14 11:25:00,1156.62,1156.62,1156.62,1156.62,2325.0,1153.5084,1153.5084,1153.5084,1153.5084,2325.0
2024-08-14 11:30:00,1157.61,1157.61,1154.12,1154.12,7913.0,1154.4957,1154.4957,1151.0151,1151.0151,7913.0
2024-08-14 11:35:00,1154.91,1154.91,1151.49,1151.52,4012.0,1151.803,1151.803,1148.3922,1148.4221,4012.0
2024-08-14 11:40:00,1150.5,1151.81,1150.5,1151.13,2100.0,1147.4048,1148.7113,1147.4048,1148.0332,2100.0
2024-08-14 11:45:00,1151.56,1151.56,1151.56,1151.56,115.0,1148.462,1148.462,1148.462,1148.462,115.0
2024-08-14 11:50:00,1150.9,1153.15,1149.8,1153.15,1900.0,1147.8038,1150.0477,1146.7067,1150.0477,1900.0
2024-08-14 11:55:00,1154.53,1154.53,1154.52,1154.53,100.0,1151.424,1151.424,1151.414,1151.424,100.0
2024-08-14 12:00:00,1153.84,1154.11,1153.58,1154.11,2200.0,1150.7359,1151.0051,1150.4766,1151.0051,2200.0
2024-08-14 12:05:00,1155.01,1157.41,1155.01,1156.83,700.0,1151.9027,1154.2963,1151.9027,1153.7178,700.0
2024-08-14 12:10:00,1158.0,1160.33,1158.0,1160.33,1797.0,1154.8847,1157.2084,1154.8847,1157.2084,1797.0
2024-08-14 12:15:00,1160.59,1160.59,1157.33,1157.39,4168.0,1157.4677,1157.4677,1154.2165,1154.2763,4168.0
2024-08-14 12:20:00,1158.53,1158.53,1155.2,1155.24,1000.0,1155.4132,1155.4132,1152.0922,1152.1321,1000.0
2024-08-14 12:25:00,1154.23,1154.23,1152.72,1153.41,3934.0,1151.1248,1151.1248,1149.6189,1150.307,3934.0
2024-08-14 12:30:00,1154.0,1154.41,1153.03,1153.64,5018.0,1150.8954,1151.3043,1149.928,1150.5364,5018.0
2024-08-14 12:35:00,1153.64,1153.84,1152.89,1153.84,1422.0,1150.5364,1150.7359,1149.7884,1150.7359,1422.0
2024-08-14 12:40:00,1153.08,1153.97,1152.84,1153.91,1527.0,1149.9779,1150.8655,1149.7386,1150.8057,1527.0
2024-08-14 12:45:00,1152.83,1152.83,1149.27,1149.93,1229.0,1149.7286,1149.7286,1146.1782,1146.8364,1229.0
2024-08-14 12:50:00,1150.1,1150.52,1149.65,1149.65,1803.0,1147.0059,1147.4248,1146.5571,1146.5571,1803.0
2024-08-14 12:55:00,1150.1,1150.39,1149.21,1149.89,3600.0,1147.0059,1147.2951,1146.1183,1146.7965,3600.0
2024-08-14 13:00:00,1149.83,1149.83,1147.04,1147.04,3000.0,1146.7367,1146.7367,1143.9542,1143.9542,3000.0
2024-08-14 13:05:00,1147.08,1147.26,1145.05,1145.32,23298.0,1143.994,1144.1736,1141.9695,1142.2388,23298.0
2024-08-14 13:10:00,1145.05,1145.05,1138.66,1144.08,13829.0,1141.9695,1141.9695,1135.5967,1141.0021,13829.0
2024-08-14 13:15:00,1143.28,1144.44,1143.27,1144.44,358.0,1140.2043,1141.3612,1140.1943,1141.3612,358.0
2024-08-14 13:20:00,1143.88,1146.8,1143.88,1146.8,1667.0,1140.8027,1143.7148,1140.8027,1143.7148,1667.0
2024-08-14 13:25:00,1147.7,1149.87,1147.69,1149.86,640.0,1144.6124,1146.7765,1144.6024,1146.7666,640.0
2024-08-14 13:30:00,1148.84,1148.84,1148.84,1148.84,100.0,1145.7493,1145.7493,1145.7493,1145.7493,100.0
2024-08-14 13:35:00,1148.84,1148.84,1148.84,1148.84,0.0,1145.7493,1145.7493,1145.7493,1145.7493,0.0
2024-08-14 13:40:00,1150.14,1150.14,1148.88,1148.88,1441.0,1147.0458,1147.0458,1145.7892,1145.7892,1441.0
2024-08-14 13:45:00,1148.88,1148.88,1148.88,1148.88,0.0,1145.7892,1145.7892,1145.7892,1145.7892,0.0
2024-08-14 13:50:00,1148.89,1148.98,1148.89,1148.98,200.0,1145.7992,1145.8889,1145.7992,1145.8889,200.0
2024-08-14 13:55:00,1150.26,1150.26,1149.6,1149.61,400.0,1147.1655,1147.1655,1146.5073,1146.5172,400.0
2024-08-14 14:00:00,1149.61,1150.41,1147.18,1148.23,2258.0,1146.5172,1147.3151,1144.0938,1145.141,2258.0
2024-08-14 14:05:00,1148.23,1148.23,1148.23,1148.23,0.0,1145.141,1145.141,1145.141,1145.141,0.0
2024-08-14 14:10:00,1148.82,1149.25,1148.29,1148.29,527.0,1145.7294,1146.1582,1145.2008,1145.2008,527.0
2024-08-14 14:15:00,1148.55,1151.22,1148.55,1151.22,1452.0,1145.4601,1148.1229,1145.4601,1148.1229,1452.0
2024-08-14 14:20:00,1150.05,1151.36,1150.05,1151.36,2413.0,1146.9561,1148.2625,1146.9561,1148.2625,2413.0
2024-08-14 14:25:00,1152.77,1153.55,1152.77,1153.55,1529.0,1149.6687,1150.4466,1149.6687,1150.4466,1529.0
2024-08-14 14:30:00,1153.96,1155.12,1153.46,1155.12,2249.0,1150.8555,1152.0124,1150.3569,1152.0124,2249.0
2024-08-14 14:35:00,1155.31,1155.31,1154.85,1155.15,658.0,1152.2019,1152.2019,1151.7431,1152.0423,658.0
2024-08-14 14:40:00,1154.86,1155.08,1153.96,1154.18,3821.0,1151.7531,1151.9725,1150.8555,1151.0749,3821.0
2024-08-14 14:45:00,1153.85,1154.78,1152.18,1152.18,2350.0,1150.7458,1151.6733,1149.0803,1149.0803,2350.0
2024-08-14 14:50:00,1152.32,1152.32,1151.61,1151.86,572.0,1149.22,1149.22,1148.5119,1148.7612,572.0
2024-08-14 14:55:00,1151.92,1152.16,1151.92,1152.16,585.0,1148.821,1149.0604,1148.821,1149.0604,585.0
2024-08-14 15:00:00,1152.29,1152.29,1152.29,1152.29,100.0,1149.19,1149.19,1149.19,1149.19,100.0
2024-08-14 15:05:00,1151.9,1152.1,1151.9,1151.9,513.0,1148.8011,1149.0005,1148.8011,1148.8011,513.0
2024-08-14 15:10:00,1152.57,1152.57,1151.73,1152.39,1000.0,1149.4693,1149.4693,1148.6315,1149.2898,1000.0
2024-08-14 15:15:00,1152.03,1152.7,1151.88,1152.6,2374.0,1148.9307,1149.5989,1148.7811,1149.4992,2374.0
2024-08-14 15:20:00,1152.64,1153.83,1152.52,1153.83,3722.0,1149.5391,1150.7259,1149.4194,1150.7259,3722.0
2024-08-14 15:25:00,1154.36,1154.88,1153.78,1154.72,3241.0,1151.2545,1151.7731,1150.676,1151.6135,3241.0
2024-08-14 15:30:00,1154.42,1155.17,1153.67,1154.92,3572.0,1151.3143,1152.0623,1150.5663,1151.813,3572.0
2024-08-14 15:35:00,1154.75,1155.83,1154.45,1155.23,1358.0,1151.6434,1152.7205,1151.3442,1152.1221,1358.0
2024-08-14 15:40:00,1155.16,1155.17,1154.56,1155.06,2386.0,1152.0523,1152.0623,1151.4539,1151.9526,2386.0
2024-08-14 15:45:00,1155.08,1156.27,1155.08,1155.75,809.0,1151.9725,1153.1593,1151.9725,1152.6407,809.0
2024-08-14 15:50:00,1156.12,1157.21,1154.74,1157.21,3049.0,1153.0097,1154.0968,1151.6334,1154.0968,3049.0
2024-08-14 15:55:00,1157.33,1159.36,1155.48,1156.86,4409.0,1154.2165,1156.241,1152.3715,1153.7477,4409.0
2024-08-15 09:30:00,1167.31,1167.31,1161.9,1163.64,4245.0,1164.1696,1164.1696,1158.7742,1160.5095,4245.0
2024-08-15 09:35:00,1163.78,1164.21,1160.29,1162.46,5804.0,1160.6491,1161.078,1157.1685,1159.3327,5804.0
2024-08-15 09:40:00,1160.3,1161.06,1158.58,1159.52,8930.0,1157.1785,1157.9364,1155.4631,1156.4006,8930.0
2024-08-15 09:45:00,1160.47,1161.38,1159.39,1159.4,1949.0,1157.348,1158.2556,1156.2709,1156.2809,1949.0
2024-08-15 09:50:00,1160.2,1160.2,1157.97,1159.1,572.0,1157.0788,1157.0788,1154.8548,1155.9817,572.0
2024-08-15 09:55:00,1157.57,1157.57,1155.3,1155.7,2323.0,1154.4558,1154.4558,1152.1919,1152.5909,2323.0
2024-08-15 10:00:00,1155.82,1158.86,1155.44,1157.02,5101.0,1152.7105,1155.7424,1152.3316,1153.9073,5101.0
2024-08-15 10:05:00,1156.49,1159.6,1155.88,1159.51,4291.0,1153.3787,1156.4804,1152.7704,1156.3906,4291.0
2024-08-15 10:10:00,1159.91,1159.91,1159.16,1159.47,2891.0,1156.7895,1156.7895,1156.0415,1156.3507,2891.0
2024-08-15 10:15:00,1159.32,1160.1,1159.11,1159.83,5200.0,1156.2011,1156.979,1155.9917,1156.7097,5200.0
2024-08-15 10:20:00,1161.32,1161.52,1159.62,1159.62,2723.0,1158.1957,1158.3952,1156.5003,1156.5003,2723.0
2024-08-15 10:25:00,1161.34,1161.34,1161.34,1161.34,100.0,1158.2157,1158.2157,1158.2157,1158.2157,100.0
2024-08-15 10:30:00,1162.99,1165.15,1162.99,1165.15,475.0,1159.8612,1162.0154,1159.8612,1162.0154,475.0
2024-08-15 10:35:00,1167.11,1167.11,1164.63,1164.73,2200.0,1163.9702,1163.9702,1161.4968,1161.5966,2200.0
2024-08-15 10:40:00,1166.32,1166.32,1165.47,1165.47,200.0,1163.1823,1163.1823,1162.3346,1162.3346,200.0
2024-08-15 10:45:00,1165.71,1166.94,1165.71,1166.08,400.0,1162.5739,1163.8006,1162.5739,1162.9429,400.0
2024-08-15 10:50:00,1165.73,1169.16,1164.76,1169.16,1940.0,1162.5939,1166.0146,1161.6265,1166.0146,1940.0
2024-08-15 10:55:00,1169.88,1170.43,1167.47,1168.29,4514.0,1166.7327,1167.2812,1164.3292,1165.147,4514.0
2024-08-15 11:00:00,1167.02,1167.69,1166.65,1166.78,1108.0,1163.8804,1164.5486,1163.5114,1163.641,1108.0
2024-08-15 11:05:00,1167.89,1168.1,1167.86,1167.87,1134.0,1164.7481,1164.9575,1164.7181,1164.7281,1134.0
2024-08-15 11:10:00,1167.71,1172.0,1167.47,1168.6,1600.0,1164.5685,1168.847,1164.3292,1165.4562,1600.0
2024-08-15 11:15:00,1167.33,1167.92,1166.96,1167.92,500.0,1164.1896,1164.778,1163.8206,1164.778,500.0
2024-08-15 11:20:00,1167.25,1167.25,1164.9,1165.93,900.0,1164.1098,1164.1098,1161.7661,1162.7933,900.0
2024-08-15 11:25:00,1164.57,1165.57,1164.21,1165.44,1664.0,1161.437,1162.4343,1161.078,1162.3047,1664.0
2024-08-15 11:30:00,1165.24,1167.03,1164.82,1167.03,402.0,1162.1052,1163.8904,1161.6863,1163.8904,402.0
2024-08-15 11:35:00,1167.04,1168.18,1165.33,1165.33,1400.0,1163.9004,1165.0373,1162.195,1162.195,1400.0
2024-08-15 11:40:00,1168.22,1169.6,1168.22,1168.7,400.0,1165.0772,1166.4535,1165.0772,1165.5559,400.0
2024-08-15 11:45:00,1168.0,1172.51,1168.0,1171.07,15687.0,1164.8578,1169.3556,1164.8578,1167.9195,15687.0
2024-08-15 11:50:00,1171.01,1172.0,1169.86,1170.2,2203.0,1167.8597,1168.847,1166.7128,1167.0518,2203.0
2024-08-15 11:55:00,1170.66,1170.67,1170.0,1170.6,1498.0,1167.5106,1167.5206,1166.8524,1167.4508,1498.0
2024-08-15 12:00:00,1170.0,1172.47,1169.8,1172.45,3942.0,1166.8524,1169.3157,1166.6529,1169.2958,3942.0
2024-08-15 12:05:00,1172.0,1174.0,1172.0,1173.99,3806.0,1168.847,1170.8416,1168.847,1170.8317,3806.0
2024-08-15 12:10:00,1173.99,1173.99,1173.99,1173.99,0.0,1170.8317,1170.8317,1170.8317,1170.8317,0.0
2024-08-15 12:15:00,1174.0,1174.06,1173.34,1173.77,3927.0,1170.8416,1170.9015,1170.1834,1170.6122,3927.0
2024-08-15 12:20:00,1174.13,1174.13,1172.7,1174.02,2930.0,1170.9713,1170.9713,1169.5451,1170.8616,2930.0
2024-08-15 12:25:00,1174.45,1175.01,1174.45,1175.01,1500.0,1171.2904,1171.8489,1171.2904,1171.8489,1500.0
2024-08-15 12:30:00,1175.28,1175.85,1175.27,1175.66,1737.0,1172.1182,1172.6866,1172.1082,1172.4972,1737.0
2024-08-15 12:35:00,1175.25,1176.83,1174.36,1176.7,5321.0,1172.0883,1173.664,1171.2007,1173.5344,5321.0
2024-08-15 12:40:00,1176.19,1176.5,1174.29,1175.93,3658.0,1173.0257,1173.3349,1171.1308,1172.7664,3658.0
2024-08-15 12:45:00,1176.15,1176.15,1173.63,1174.67,4657.0,1172.9858,1172.9858,1170.4726,1171.5098,4657.0
2024-08-15 12:50:00,1173.52,1174.4,1172.71,1173.8,6896.0,1170.3629,1171.2406,1169.5551,1170.6422,6896.0
2024-08-15 12:55:00,1173.31,1174.31,1173.31,1174.31,525.0,1170.1535,1171.1508,1170.1535,1171.1508,525.0
2024-08-15 13:00:00,1175.6,1175.6,1173.3,1174.05,732.0,1172.4373,1172.4373,1170.1435,1170.8915,732.0
2024-08-15 13:05:00,1174.4,1174.45,1174.06,1174.45,400.0,1171.2406,1171.2904,1170.9015,1171.2904,400.0
2024-08-15 13:10:00,1174.98,1174.98,1173.66,1173.91,370.0,1171.819,1171.819,1170.5025,1170.7519,370.0
2024-08-15 13:15:00,1174.12,1175.49,1173.65,1175.49,1450.0,1170.9613,1172.3276,1170.4926,1172.3276,1450.0
2024-08-15 13:20:00,1176.45,1177.0,1176.13,1177.0,1259.0,1173.285,1173.8336,1172.9659,1173.8336,1259.0
2024-08-15 13:25:00,1176.85,1177.0,1175.13,1175.59,1948.0,1173.684,1173.8336,1171.9686,1172.4273,1948.0
2024-08-15 13:30:00,1175.52,1175.52,1174.0,1175.04,1000.0,1172.3575,1172.3575,1170.8416,1171.8788,1000.0
2024-08-15 13:35:00,1175.16,1175.95,1174.97,1175.95,1303.0,1171.9985,1172.7864,1171.809,1172.7864,1303.0
2024-08-15 13:40:00,1176.44,1176.44,1174.84,1175.27,1176.0,1173.2751,1173.2751,1171.6794,1172.1082,1176.0
2024-08-15 13:45:00,1174.92,1174.92,1174.92,1174.92,100.0,1171.7592,1171.7592,1171.7592,1171.7592,100.0
2024-08-15 13:50:00,1174.54,1174.92,1173.41,1174.24,900.0,1171.3802,1171.7592,1170.2532,1171.081,900.0
2024-08-15 13:55:00,1173.36,1173.71,1173.3,1173.71,713.0,1170.2033,1170.5524,1170.1435,1170.5524,713.0
2024-08-15 14:00:00,1173.51,1175.49,1173.5,1175.03,4277.0,1170.3529,1172.3276,1170.343,1171.8689,4277.0
2024-08-15 14:05:00,1175.35,1175.56,1173.0,1173.0,2001.0,1172.188,1172.3974,1169.8443,1169.8443,2001.0
2024-08-15 14:10:00,1172.59,1172.6,1172.58,1172.6,700.0,1169.4354,1169.4454,1169.4254,1169.4454,700.0
2024-08-15 14:15:00,1172.46,1172.46,1172.0,1172.0,825.0,1169.3058,1169.3058,1168.847,1168.847,825.0
2024-08-15 14:20:00,1172.0,1172.0,1172.0,1172.0,520.0,1168.847,1168.847,1168.847,1168.847,520.0
2024-08-15 14:25:00,1172.0,1172.88,1171.71,1172.48,3822.0,1168.847,1169.7246,1168.5578,1169.3257,3822.0
2024-08-15 14:30:00,1172.7,1175.83,1172.69,1175.83,736.0,1169.5451,1172.6667,1169.5352,1172.6667,736.0
2024-08-15 14:35:00,1173.94,1175.28,1173.94,1175.28,5900.0,1170.7818,1172.1182,1170.7818,1172.1182,5900.0
2024-08-15 14:40:00,1175.59,1176.35,1174.3,1175.73,1399.0,1172.4273,1173.1853,1171.1408,1172.567,1399.0
2024-08-15 14:45:00,1174.87,1175.13,1173.97,1174.27,1642.0,1171.7093,1171.9686,1170.8117,1171.1109,1642.0
2024-08-15 14:50:00,1174.09,1175.0,1174.04,1174.4,2201.0,1170.9314,1171.8389,1170.8815,1171.2406,2201.0
2024-08-15 14:55:00,1174.31,1174.31,1172.33,1172.52,2641.0,1171.1508,1171.1508,1169.1761,1169.3656,2641.0
2024-08-15 15:00:00,1172.78,1172.79,1172.74,1172.78,2259.0,1169.6249,1169.6349,1169.585,1169.6249,2259.0
2024-08-15 15:05:00,1172.89,1174.65,1172.89,1174.2,2611.0,1169.7346,1171.4899,1169.7346,1171.0411,2611.0
2024-08-15 15:10:00,1174.33,1174.62,1173.91,1174.34,2341.0,1171.1707,1171.46,1170.7519,1171.1807,2341.0
2024-08-15 15:15:00,1174.35,1176.45,1174.34,1175.27,2168.0,1171.1907,1173.285,1171.1807,1172.1082,2168.0
2024-08-15 15:20:00,1174.9,1175.56,1174.9,1175.56,941.0,1171.7392,1172.3974,1171.7392,1172.3974,941.0
2024-08-15 15:25:00,1175.13,1175.78,1174.96,1175.78,2181.0,1171.9686,1172.6168,1171.799,1172.6168,2181.0
2024-08-15 15:30:00,1175.97,1177.6,1175.82,1176.17,2096.0,1172.8063,1174.4319,1172.6567,1173.0058,2096.0
2024-08-15 15:35:00,1175.84,1177.07,1175.82,1175.82,2016.0,1172.6767,1173.9034,1172.6567,1172.6567,2016.0
2024-08-15 15:40:00,1176.79,1177.76,1175.72,1176.06,2101.0,1173.6241,1174.5915,1172.557,1172.8961,2101.0
2024-08-15 15:45:00,1176.57,1177.15,1174.27,1175.99,3363.0,1173.4047,1173.9832,1171.1109,1172.8263,3363.0
2024-08-15 15:50:00,1175.38,1177.51,1173.95,1176.79,7813.0,1172.2179,1174.3422,1170.7918,1173.6241,7813.0
2024-08-15 15:55:00,1177.16,1177.95,1175.09,1175.85,11724.0,1173.9931,1174.781,1171.9287,1172.6866,11724.0
2024-08-16 09:30:00,1175.0,1177.0,1166.72,1177.0,31456.0,1171.8389,1173.8336,1163.5812,1173.8336,31456.0
2024-08-16 09:35:00,1175.0,1175.5,1173.95,1174.0,800.0,1171.8389,1172.3376,1170.7918,1170.8416,800.0
2024-08-16 09:40:00,1174.0,1174.0,1174.0,1174.0,914.0,1170.8416,1170.8416,1170.8416,1170.8416,914.0
2024-08-16 09:45:00,1173.08,1173.08,1170.68,1171.73,1518.0,1169.9241,1169.9241,1167.5306,1168.5777,1518.0
2024-08-16 09:50:00,1171.06,1173.12,1170.47,1172.88,3460.0,1167.9095,1169.964,1167.3211,1169.7246,3460.0
2024-08-16 09:55:00,1171.51,1174.79,1171.51,1173.42,1410.0,1168.3583,1171.6295,1168.3583,1170.2632,1410.0
2024-08-16 10:00:00,1174.02,1174.81,1171.0,1171.0,792.0,1170.8616,1171.6494,1167.8497,1167.8497,792.0
2024-08-16 10:05:00,1171.99,1171.99,1171.92,1171.97,1304.0,1168.837,1168.837,1168.7672,1168.8171,1304.0
2024-08-16 10:10:00,1170.34,1171.91,1167.6,1169.53,5818.0,1167.1915,1168.7572,1164.4588,1166.3837,5818.0
2024-08-16 10:15:00,1169.43,1170.02,1167.95,1170.02,3382.0,1166.2839,1166.8723,1164.8079,1166.8723,3382.0
2024-08-16 10:20:00,1170.33,1170.77,1168.62,1170.77,1345.0,1167.1815,1167.6203,1165.4761,1167.6203,1345.0
2024-08-16 10:25:00,1169.53,1169.53,1168.91,1168.91,363.0,1166.3837,1166.3837,1165.7653,1165.7653,363.0
2024-08-16 10:30:00,1169.77,1169.78,1168.48,1169.17,3250.0,1166.623,1166.633,1165.3365,1166.0246,3250.0
2024-08-16 10:35:00,1170.35,1171.53,1170.32,1171.26,800.0,1167.2014,1168.3783,1167.1715,1168.109,800.0
2024-08-16 10:40:00,1171.17,1172.47,1170.9,1170.9,300.0,1168.0192,1169.3157,1167.75,1167.75,300.0
2024-08-16 10:45:00,1169.58,1173.45,1169.58,1173.45,700.0,1166.4335,1170.2931,1166.4335,1170.2931,700.0
2024-08-16 10:50:00,1173.62,1173.62,1173.62,1173.62,100.0,1170.4626,1170.4626,1170.4626,1170.4626,100.0
2024-08-16 10:55:00,1174.46,1174.46,1173.15,1173.15,328.0,1171.3004,1171.3004,1169.9939,1169.9939,328.0
2024-08-16 11:00:00,1173.15,1173.15,1173.15,1173.15,0.0,1169.9939,1169.9939,1169.9939,1169.9939,0.0
2024-08-16 11:05:00,1174.72,1175.87,1174.72,1174.8,525.0,1171.5597,1172.7066,1171.5597,1171.6395,525.0
2024-08-16 11:10:00,1174.29,1174.41,1174.29,1174.41,300.0,1171.1308,1171.2505,1171.1308,1171.2505,300.0
2024-08-16 11:15:00,1174.96,1175.8,1174.36,1175.8,801.0,1171.799,1172.6368,1171.2007,1172.6368,801.0
2024-08-16 11:20:00,1175.53,1175.85,1174.3,1174.95,985.0,1172.3675,1172.6866,1171.1408,1171.7891,985.0
2024-08-16 11:25:00,1175.95,1176.99,1175.95,1176.99,680.0,1172.7864,1173.8236,1172.7864,1173.8236,680.0
2024-08-16 11:30:00,1175.9,1176.56,1175.83,1176.55,1621.0,1172.7365,1173.3947,1172.6667,1173.3848,1621.0
2024-08-16 11:35:00,1176.94,1176.94,1175.99,1176.0,600.0,1173.7737,1173.7737,1172.8263,1172.8362,600.0
2024-08-16 11:40:00,1176.82,1179.55,1176.82,1179.55,1609.0,1173.654,1176.3767,1173.654,1176.3767,1609.0
2024-08-16 11:45:00,1179.14,1179.14,1177.33,1177.56,3215.0,1175.9678,1175.9678,1174.1627,1174.392,3215.0
2024-08-16 11:50:00,1177.59,1179.29,1177.58,1179.29,400.0,1174.422,1176.1174,1174.412,1176.1174,400.0
2024-08-16 11:55:00,1179.66,1179.66,1177.39,1177.78,1516.0,1176.4864,1176.4864,1174.2225,1174.6115,1516.0
2024-08-16 12:00:00,1177.78,1177.78,1177.78,1177.78,0.0,1174.6115,1174.6115,1174.6115,1174.6115,0.0
2024-08-16 12:05:00,1177.78,1177.78,1177.78,1177.78,0.0,1174.6115,1174.6115,1174.6115,1174.6115,0.0
2024-08-16 12:10:00,1177.04,1177.04,1177.03,1177.04,236.0,1173.8734,1173.8734,1173.8635,1173.8734,236.0
2024-08-16 12:15:00,1177.52,1177.61,1177.52,1177.52,300.0,1174.3522,1174.4419,1174.3522,1174.3522,300.0
2024-08-16 12:20:00,1178.34,1178.34,1176.32,1176.32,1162.0,1175.17,1175.17,1173.1554,1173.1554,1162.0
2024-08-16 12:25:00,1176.21,1176.26,1175.16,1175.16,400.0,1173.0457,1173.0955,1171.9985,1171.9985,400.0
2024-08-16 12:30:00,1176.43,1177.63,1176.43,1177.63,738.0,1173.2651,1174.4619,1173.2651,1174.4619,738.0
2024-08-16 12:35:00,1177.24,1177.24,1177.23,1177.24,152.0,1174.0729,1174.0729,1174.0629,1174.0729,152.0
2024-08-16 12:40:00,1177.24,1177.24,1177.24,1177.24,0.0,1174.0729,1174.0729,1174.0729,1174.0729,0.0
2024-08-16 12:45:00,1177.06,1177.06,1176.46,1176.46,700.0,1173.8934,1173.8934,1173.295,1173.295,700.0
2024-08-16 12:50:00,1176.65,1178.12,1176.65,1178.12,800.0,1173.4845,1174.9505,1173.4845,1174.9505,800.0
2024-08-16 12:55:00,1178.27,1180.0,1177.85,1180.0,705.0,1175.1001,1176.8255,1174.6813,1176.8255,705.0
2024-08-16 13:00:00,1180.18,1180.18,1179.44,1179.44,400.0,1177.005,1177.005,1176.267,1176.267,400.0
2024-08-16 13:05:00,1179.44,1179.44,1179.44,1179.44,100.0,1176.267,1176.267,1176.267,1176.267,100.0
2024-08-16 13:10:00,1179.3,1180.27,1179.29,1180.27,400.0,1176.1274,1177.0948,1176.1174,1177.0948,400.0
2024-08-16 13:15:00,1180.97,1180.97,1180.97,1180.97,100.0,1177.7929,1177.7929,1177.7929,1177.7929,100.0
2024-08-16 13:20:00,1180.97,1181.47,1180.45,1180.46,600.0,1177.7929,1178.2915,1177.2743,1177.2842,600.0
2024-08-16 13:25:00,1181.5,1181.58,1181.5,1181.58,300.0,1178.3214,1178.4012,1178.3214,1178.4012,300.0
2024-08-16 13:30:00,1182.0,1182.38,1180.77,1181.35,1843.0,1178.8201,1179.1991,1177.5934,1178.1719,1843.0
2024-08-16 13:35:00,1181.82,1182.1,1180.62,1180.62,5955.0,1178.6406,1178.9198,1177.4438,1177.4438,5955.0
2024-08-16 13:40:00,1179.87,1182.04,1178.19,1182.04,11860.0,1176.6958,1178.86,1175.0204,1178.86,11860.0
2024-08-16 13:45:00,1181.96,1181.98,1180.95,1180.96,725.0,1178.7802,1178.8002,1177.7729,1177.7829,725.0
2024-08-16 13:50:00,1180.96,1180.96,1180.5,1180.63,2798.0,1177.7829,1177.7829,1177.3241,1177.4538,2798.0
2024-08-16 13:55:00,1180.56,1180.56,1178.98,1179.46,1300.0,1177.384,1177.384,1175.8082,1176.2869,1300.0
2024-08-16 14:00:00,1179.46,1180.15,1179.45,1179.79,1083.0,1176.2869,1176.9751,1176.277,1176.616,1083.0
2024-08-16 14:05:00,1179.79,1180.38,1178.77,1179.52,4800.0,1176.616,1177.2045,1175.5988,1176.3468,4800.0
2024-08-16 14:10:00,1178.49,1178.73,1177.9,1177.9,500.0,1175.3195,1175.5589,1174.7311,1174.7311,500.0
2024-08-16 14:15:00,1177.51,1178.17,1177.51,1177.98,900.0,1174.3422,1175.0004,1174.3422,1174.8109,900.0
2024-08-16 14:20:00,1177.96,1178.84,1177.3,1178.84,3300.0,1174.791,1175.6686,1174.1327,1175.6686,3300.0
2024-08-16 14:25:00,1178.84,1178.84,1178.0,1178.41,1700.0,1175.6686,1175.6686,1174.8309,1175.2398,1700.0
2024-08-16 14:30:00,1178.15,1178.22,1177.8,1178.17,836.0,1174.9805,1175.0503,1174.6314,1175.0004,836.0
2024-08-16 14:35:00,1178.14,1180.27,1178.14,1180.27,2410.0,1174.9705,1177.0948,1174.9705,1177.0948,2410.0
2024-08-16 14:40:00,1180.4,1180.79,1180.4,1180.79,200.0,1177.2244,1177.6134,1177.2244,1177.6134,200.0
2024-08-16 14:45:00,1180.69,1181.68,1180.69,1180.69,1175.0,1177.5136,1178.501,1177.5136,1177.5136,1175.0
2024-08-16 14:50:00,1182.09,1182.26,1182.09,1182.26,335.0,1178.9099,1179.0794,1178.9099,1179.0794,335.0
2024-08-16 14:55:00,1182.44,1183.1,1181.51,1182.16,3574.0,1179.2589,1179.9171,1178.3314,1178.9797,3574.0
2024-08-16 15:00:00,1182.4,1182.82,1182.4,1182.47,2400.0,1179.219,1179.6379,1179.219,1179.2888,2400.0
2024-08-16 15:05:00,1182.08,1182.39,1182.02,1182.37,1617.0,1178.8999,1179.2091,1178.8401,1179.1891,1617.0
2024-08-16 15:10:00,1182.54,1182.73,1182.12,1182.73,12053.0,1179.3587,1179.5481,1178.9398,1179.5481,12053.0
2024-08-16 15:15:00,1183.23,1183.88,1183.22,1183.85,846.0,1180.0468,1180.695,1180.0368,1180.6651,846.0
2024-08-16 15:20:00,1184.21,1185.03,1184.21,1185.03,3152.0,1181.0242,1181.842,1181.0242,1181.842,3152.0
2024-08-16 15:25:00,1185.09,1185.1,1182.19,1182.2,4442.0,1181.9018,1181.9118,1179.0096,1179.0196,4442.0
2024-08-16 15:30:00,1181.55,1182.49,1180.2,1180.21,3100.0,1178.3713,1179.3088,1177.0249,1177.0349,3100.0
2024-08-16 15:35:00,1179.9,1180.58,1179.82,1180.27,2740.0,1176.7258,1177.4039,1176.646,1177.0948,2740.0
2024-08-16 15:40:00,1180.8,1180.8,1179.51,1180.09,500.0,1177.6233,1177.6233,1176.3368,1176.9152,500.0
2024-08-16 15:45:00,1179.49,1179.49,1177.93,1178.81,1700.0,1176.3169,1176.3169,1174.7611,1175.6387,1700.0
2024-08-16 15:50:00,1178.83,1179.98,1176.82,1177.86,5995.0,1175.6586,1176.8055,1173.654,1174.6912,5995.0
2024-08-16 15:55:00,1178.52,1181.04,1178.52,1179.98,6563.0,1175.3495,1177.8627,1175.3495,1176.8055,6563.0
2024-08-19 09:30:00,1180.02,1184.72,1178.17,1184.72,8803.0,1176.8454,1181.5328,1175.0004,1181.5328,8803.0
2024-08-19 09:35:00,1184.96,1187.03,1181.47,1184.24,3236.0,1181.7721,1183.8366,1178.2915,1181.0541,3236.0
2024-08-19 09:40:00,1181.42,1182.82,1181.37,1182.82,800.0,1178.2417,1179.6379,1178.1918,1179.6379,800.0
2024-08-19 09:45:00,1180.0,1181.63,1180.0,1180.93,300.0,1176.8255,1178.4511,1176.8255,1177.753,300.0
2024-08-19 09:50:00,1182.89,1182.89,1182.89,1182.89,100.0,1179.7077,1179.7077,1179.7077,1179.7077,100.0
2024-08-19 09:55:00,1182.28,1184.57,1181.77,1184.24,2700.0,1179.0994,1181.3832,1178.5907,1181.0541,2700.0
2024-08-19 10:00:00,1184.88,1186.97,1183.52,1185.7,973.0,1181.6924,1183.7767,1180.336,1182.5102,973.0
2024-08-19 10:05:00,1184.99,1186.63,1184.99,1186.63,611.0,1181.8021,1183.4376,1181.8021,1183.4376,611.0
2024-08-19 10:10:00,1186.51,1189.4,1185.83,1186.99,4300.0,1183.318,1186.2002,1182.6398,1183.7967,4300.0
2024-08-19 10:15:00,1187.22,1187.22,1185.83,1186.17,1037.0,1184.0261,1184.0261,1182.6398,1182.9789,1037.0
2024-08-19 10:20:00,1186.17,1186.17,1186.17,1186.17,0.0,1182.9789,1182.9789,1182.9789,1182.9789,0.0
2024-08-19 10:25:00,1187.24,1187.24,1186.39,1186.39,200.0,1184.046,1184.046,1183.1983,1183.1983,200.0
2024-08-19 10:30:00,1186.39,1186.39,1186.39,1186.39,0.0,1183.1983,1183.1983,1183.1983,1183.1983,0.0
2024-08-19 10:35:00,1187.57,1188.37,1187.0,1187.0,1872.0,1184.3751,1185.173,1183.8067,1183.8067,1872.0
2024-08-19 10:40:00,1188.42,1189.48,1187.91,1189.4,532.0,1185.2228,1186.28,1184.7142,1186.2002,532.0
2024-08-19 10:45:00,1188.86,1188.86,1188.75,1188.75,900.0,1185.6616,1185.6616,1185.5519,1185.5519,900.0
2024-08-19 10:50:00,1188.16,1188.81,1187.8,1188.81,613.0,1184.9635,1185.6118,1184.6045,1185.6118,613.0
2024-08-19 10:55:00,1188.81,1190.17,1188.81,1189.12,1082.0,1185.6118,1186.9681,1185.6118,1185.9209,1082.0
2024-08-19 11:00:00,1191.0,1191.0,1190.0,1190.0,1700.0,1187.7959,1187.7959,1186.7986,1186.7986,1700.0
2024-08-19 11:05:00,1189.91,1191.0,1189.91,1190.75,1100.0,1186.7088,1187.7959,1186.7088,1187.5466,1100.0
2024-08-19 11:10:00,1190.63,1190.63,1189.4,1190.15,1067.0,1187.4269,1187.4269,1186.2002,1186.9482,1067.0
2024-08-19 11:15:00,1190.0,1190.84,1188.92,1190.46,794.0,1186.7986,1187.6363,1185.7215,1187.2573,794.0
2024-08-19 11:20:00,1190.27,1191.3,1190.27,1191.3,1397.0,1187.0679,1188.0951,1187.0679,1188.0951,1397.0
2024-08-19 11:25:00,1190.52,1191.42,1190.51,1191.42,455.0,1187.3172,1188.2148,1187.3072,1188.2148,455.0
2024-08-19 11:30:00,1191.47,1191.72,1191.47,1191.7,435.0,1188.2646,1188.514,1188.2646,1188.494,435.0
2024-08-19 11:35:00,1191.15,1191.59,1190.78,1190.78,723.0,1187.9455,1188.3843,1187.5765,1187.5765,723.0
2024-08-19 11:40:00,1190.39,1190.39,1189.42,1189.42,2796.0,1187.1875,1187.1875,1186.2201,1186.2201,2796.0
2024-08-19 11:45:00,1189.32,1190.13,1189.32,1190.13,503.0,1186.1204,1186.9282,1186.1204,1186.9282,503.0
2024-08-19 11:50:00,1190.13,1190.13,1190.13,1190.13,0.0,1186.9282,1186.9282,1186.9282,1186.9282,0.0
2024-08-19 11:55:00,1189.18,1190.07,1187.58,1189.54,2343.0,1185.9808,1186.8684,1184.3851,1186.3398,2343.0
2024-08-19 12:00:00,1188.57,1188.57,1187.2,1187.2,312.0,1185.3724,1185.3724,1184.0061,1184.0061,312.0
2024-08-19 12:05:00,1188.64,1190.48,1188.64,1190.41,4952.0,1185.4422,1187.2773,1185.4422,1187.2075,4952.0
2024-08-19 12:10:00,1190.6,1190.61,1189.4,1189.4,323.0,1187.397,1187.4069,1186.2002,1186.2002,323.0
2024-08-19 12:15:00,1189.17,1190.68,1187.8,1188.87,966.0,1185.9708,1187.4768,1184.6045,1185.6716,966.0
2024-08-19 12:20:00,1189.53,1189.54,1188.55,1188.56,275.0,1186.3298,1186.3398,1185.3525,1185.3625,275.0
2024-08-19 12:25:00,1188.9,1192.0,1188.59,1188.59,1374.0,1185.7015,1188.7932,1185.3924,1185.3924,1374.0
2024-08-19 12:30:00,1190.54,1190.54,1190.53,1190.54,100.0,1187.3371,1187.3371,1187.3272,1187.3371,100.0
2024-08-19 12:35:00,1190.28,1191.07,1189.64,1190.62,737.0,1187.0778,1187.8657,1186.4396,1187.4169,737.0
2024-08-19 12:40:00,1189.66,1189.66,1189.66,1189.66,143.0,1186.4595,1186.4595,1186.4595,1186.4595,143.0
2024-08-19 12:45:00,1190.48,1190.48,1190.47,1190.48,700.0,1187.2773,1187.2773,1187.2673,1187.2773,700.0
2024-08-19 12:50:00,1190.83,1190.86,1190.83,1190.86,786.0,1187.6263,1187.6563,1187.6263,1187.6563,786.0
2024-08-19 12:55:00,1190.86,1194.76,1190.86,1194.13,3720.0,1187.6563,1191.5458,1187.6563,1190.9175,3720.0
2024-08-19 13:00:00,1192.7,1192.75,1192.1,1192.6,800.0,1189.4913,1189.5412,1188.8929,1189.3916,800.0
2024-08-19 13:05:00,1192.28,1193.29,1192.28,1192.59,504.0,1189.0724,1190.0797,1189.0724,1189.3816,504.0
2024-08-19 13:10:00,1193.1,1193.14,1193.09,1193.13,665.0,1189.8902,1189.9301,1189.8803,1189.9202,665.0
2024-08-19 13:15:00,1193.44,1193.44,1193.44,1193.44,100.0,1190.2293,1190.2293,1190.2293,1190.2293,100.0
2024-08-19 13:20:00,1193.53,1193.53,1193.41,1193.41,839.0,1190.3191,1190.3191,1190.1994,1190.1994,839.0
2024-08-19 13:25:00,1192.9,1193.45,1192.46,1193.07,4567.0,1189.6908,1190.2393,1189.252,1189.8603,4567.0
2024-08-19 13:30:00,1193.2,1193.41,1190.73,1190.73,2089.0,1189.99,1190.1994,1187.5266,1187.5266,2089.0
2024-08-19 13:35:00,1192.5,1193.0,1190.31,1193.0,8100.0,1189.2919,1189.7905,1187.1077,1189.7905,8100.0
2024-08-19 13:40:00,1193.0,1193.0,1192.49,1192.49,321.0,1189.7905,1189.7905,1189.2819,1189.2819,321.0
2024-08-19 13:45:00,1192.23,1192.23,1192.23,1192.23,100.0,1189.0226,1189.0226,1189.0226,1189.0226,100.0
2024-08-19 13:50:00,1193.19,1193.19,1193.19,1193.19,100.0,1189.98,1189.98,1189.98,1189.98,100.0
2024-08-19 13:55:00,1193.1,1193.1,1193.1,1193.1,100.0,1189.8902,1189.8902,1189.8902,1189.8902,100.0
2024-08-19 14:00:00,1192.72,1192.72,1192.12,1192.71,2482.0,1189.5113,1189.5113,1188.9129,1189.5013,2482.0
2024-08-19 14:05:00,1193.06,1193.73,1192.9,1193.73,5023.0,1189.8503,1190.5185,1189.6908,1190.5185,5023.0
2024-08-19 14:10:00,1192.52,1193.94,1192.51,1193.33,5676.0,1189.3118,1190.728,1189.3018,1190.1196,5676.0
2024-08-19 14:15:00,1192.84,1193.33,1192.18,1192.18,2101.0,1189.6309,1190.1196,1188.9727,1188.9727,2101.0
2024-08-19 14:20:00,1191.96,1192.39,1191.95,1191.95,751.0,1188.7533,1189.1822,1188.7433,1188.7433,751.0
2024-08-19 14:25:00,1191.8,1192.49,1191.8,1192.16,1103.0,1188.5937,1189.2819,1188.5937,1188.9528,1103.0
2024-08-19 14:30:00,1192.16,1192.16,1192.16,1192.16,0.0,1188.9528,1188.9528,1188.9528,1188.9528,0.0
2024-08-19 14:35:00,1193.59,1195.6,1193.59,1195.0,1978.0,1190.3789,1192.3835,1190.3789,1191.7851,1978.0
2024-08-19 14:40:00,1196.53,1196.82,1196.5,1196.5,400.0,1193.311,1193.6002,1193.2811,1193.2811,400.0
2024-08-19 14:45:00,1197.03,1197.33,1196.65,1196.71,1383.0,1193.8097,1194.1089,1193.4307,1193.4905,1383.0
2024-08-19 14:50:00,1195.74,1196.12,1195.74,1196.12,5400.0,1192.5231,1192.9021,1192.5231,1192.9021,5400.0
2024-08-19 14:55:00,1195.84,1195.85,1194.39,1194.89,7100.0,1192.6229,1192.6328,1191.1768,1191.6754,7100.0
2024-08-19 15:00:00,1195.13,1195.72,1194.66,1195.37,2416.0,1191.9148,1192.5032,1191.446,1192.1541,2416.0
2024-08-19 15:05:00,1195.15,1195.67,1195.15,1195.66,320.0,1191.9347,1192.4533,1191.9347,1192.4434,320.0
2024-08-19 15:10:00,1195.53,1195.95,1194.16,1194.16,3548.0,1192.3137,1192.7326,1190.9474,1190.9474,3548.0
2024-08-19 15:15:00,1194.24,1194.73,1193.26,1194.47,15647.0,1191.0272,1191.5159,1190.0498,1191.2566,15647.0
2024-08-19 15:20:00,1193.11,1193.2,1192.34,1192.34,8981.0,1189.9002,1189.99,1189.1323,1189.1323,8981.0
2024-08-19 15:25:00,1192.37,1192.37,1192.36,1192.37,100.0,1189.1622,1189.1622,1189.1522,1189.1622,100.0
2024-08-19 15:30:00,1192.37,1192.37,1192.37,1192.37,0.0,1189.1622,1189.1622,1189.1622,1189.1622,0.0
2024-08-19 15:35:00,1192.82,1194.28,1192.46,1192.47,2444.0,1189.611,1191.0671,1189.252,1189.2619,2444.0
2024-08-19 15:40:00,1193.15,1195.26,1193.15,1194.97,1000.0,1189.9401,1192.0444,1189.9401,1191.7552,1000.0
2024-08-19 15:45:00,1195.57,1197.18,1195.45,1197.18,1277.0,1192.3536,1193.9593,1192.2339,1193.9593,1277.0
2024-08-19 15:50:00,1197.41,1197.41,1194.11,1196.11,5095.0,1194.1886,1194.1886,1190.8975,1192.8921,5095.0
2024-08-19 15:55:00,1195.14,1197.69,1195.14,1197.46,8892.0,1191.9248,1194.4679,1191.9248,1194.2385,8892.0
2024-08-20 09:30:00,1196.88,1201.49,1196.88,1198.35,8529.0,1193.6601,1198.2577,1193.6601,1195.1261,8529.0
2024-08-20 09:35:00,1200.0,1201.55,1199.77,1201.47,1986.0,1196.7717,1198.3175,1196.5423,1198.2377,1986.0
2024-08-20 09:40:00,1198.97,1200.0,1198.97,1199.6,500.0,1195.7445,1196.7717,1195.7445,1196.3728,500.0
2024-08-20 09:45:00,1201.17,1201.59,1200.0,1200.01,30295.0,1197.9385,1198.3574,1196.7717,1196.7817,30295.0
2024-08-20 09:50:00,1200.93,1200.93,1200.01,1200.71,560.0,1197.6992,1197.6992,1196.7817,1197.4798,560.0
2024-08-20 09:55:00,1201.0,1201.0,1198.37,1199.92,4931.0,1197.769,1197.769,1195.1461,1196.6919,4931.0
2024-08-20 10:00:00,1199.01,1200.81,1195.5,1195.5,4685.0,1195.7843,1197.5795,1192.2838,1192.2838,4685.0
2024-08-20 10:05:00,1195.0,1195.67,1189.64,1189.64,4149.0,1191.7851,1192.4533,1186.4396,1186.4396,4149.0
2024-08-20 10:10:00,1191.89,1191.89,1190.01,1191.5,1315.0,1188.6835,1188.6835,1186.8086,1188.2945,1315.0
2024-08-20 10:15:00,1191.94,1191.94,1189.51,1191.73,1965.0,1188.7334,1188.7334,1186.3099,1188.5239,1965.0
2024-08-20 10:20:00,1189.82,1189.82,1188.63,1188.91,900.0,1186.6191,1186.6191,1185.4323,1185.7115,900.0
2024-08-20 10:25:00,1188.49,1194.0,1188.49,1193.71,3386.0,1185.2926,1190.7878,1185.2926,1190.4986,3386.0
2024-08-20 10:30:00,1193.88,1195.63,1193.88,1195.63,747.0,1190.6681,1192.4134,1190.6681,1192.4134,747.0
2024-08-20 10:35:00,1194.62,1195.25,1194.62,1195.25,400.0,1191.4062,1192.0345,1191.4062,1192.0345,400.0
2024-08-20 10:40:00,1195.25,1195.25,1194.24,1194.81,1392.0,1192.0345,1192.0345,1191.0272,1191.5956,1392.0
2024-08-20 10:45:00,1195.43,1195.43,1194.52,1195.08,446.0,1192.214,1192.214,1191.3064,1191.8649,446.0
2024-08-20 10:50:00,1194.14,1194.15,1188.82,1188.84,4036.0,1190.9274,1190.9374,1185.6218,1185.6417,4036.0
2024-08-20 10:55:00,1187.81,1189.9,1187.81,1189.8,700.0,1184.6145,1186.6989,1184.6145,1186.5991,700.0
2024-08-20 11:00:00,1189.04,1189.04,1187.66,1188.12,300.0,1185.8412,1185.8412,1184.4649,1184.9236,300.0
2024-08-20 11:05:00,1188.78,1189.75,1188.0,1188.58,1740.0,1185.5819,1186.5493,1184.804,1185.3824,1740.0
2024-08-20 11:10:00,1188.15,1188.16,1188.15,1188.16,200.0,1184.9536,1184.9635,1184.9536,1184.9635,200.0
2024-08-20 11:15:00,1188.18,1188.18,1188.18,1188.18,110.0,1184.9835,1184.9835,1184.9835,1184.9835,110.0
2024-08-20 11:20:00,1187.28,1190.98,1185.87,1189.39,6234.0,1184.0859,1187.7759,1182.6797,1186.1902,6234.0
2024-08-20 11:25:00,1189.39,1189.39,1189.39,1189.39,0.0,1186.1902,1186.1902,1186.1902,1186.1902,0.0
2024-08-20 11:30:00,1189.48,1190.71,1189.48,1190.7,1377.0,1186.28,1187.5067,1186.28,1187.4967,1377.0
2024-08-20 11:35:00,1189.57,1189.57,1188.73,1189.49,500.0,1186.3697,1186.3697,1185.532,1186.29,500.0
2024-08-20 11:40:00,1188.43,1188.81,1188.43,1188.81,200.0,1185.2328,1185.6118,1185.2328,1185.6118,200.0
2024-08-20 11:45:00,1189.18,1189.18,1189.18,1189.18,100.0,1185.9808,1185.9808,1185.9808,1185.9808,100.0
2024-08-20 11:50:00,1190.15,1190.15,1190.15,1190.15,100.0,1186.9482,1186.9482,1186.9482,1186.9482,100.0
2024-08-20 11:55:00,1190.53,1190.53,1190.53,1190.53,100.0,1187.3272,1187.3272,1187.3272,1187.3272,100.0
2024-08-20 12:00:00,1190.6,1190.6,1190.6,1190.6,200.0,1187.397,1187.397,1187.397,1187.397,200.0
2024-08-20 12:05:00,1190.6,1190.6,1190.6,1190.6,0.0,1187.397,1187.397,1187.397,1187.397,0.0
2024-08-20 12:10:00,1190.56,1190.56,1190.55,1190.56,100.0,1187.3571,1187.3571,1187.3471,1187.3571,100.0
2024-08-20 12:15:00,1190.29,1190.29,1190.28,1190.29,100.0,1187.0878,1187.0878,1187.0778,1187.0878,100.0
2024-08-20 12:20:00,1190.46,1191.44,1189.91,1189.91,547.0,1187.2573,1188.2347,1186.7088,1186.7088,547.0
2024-08-20 12:25:00,1190.59,1190.59,1190.31,1190.31,200.0,1187.387,1187.387,1187.1077,1187.1077,200.0
2024-08-20 12:30:00,1190.91,1190.91,1189.3,1189.3,1000.0,1187.7061,1187.7061,1186.1005,1186.1005,1000.0
2024-08-20 12:35:00,1189.11,1189.58,1189.1,1189.14,300.0,1185.911,1186.3797,1185.901,1185.9409,300.0
2024-08-20 12:40:00,1189.14,1189.14,1189.14,1189.14,0.0,1185.9409,1185.9409,1185.9409,1185.9409,0.0
2024-08-20 12:45:00,1188.21,1188.21,1188.13,1188.13,626.0,1185.0134,1185.0134,1184.9336,1184.9336,626.0
2024-08-20 12:50:00,1188.45,1188.45,1188.44,1188.45,100.0,1185.2528,1185.2528,1185.2428,1185.2528,100.0
2024-08-20 12:55:00,1188.5,1188.5,1188.5,1188.5,100.0,1185.3026,1185.3026,1185.3026,1185.3026,100.0
2024-08-20 13:00:00,1188.39,1188.53,1187.62,1188.39,608.0,1185.1929,1185.3325,1184.425,1185.1929,608.0
2024-08-20 13:05:00,1188.39,1188.39,1187.23,1187.23,631.0,1185.1929,1185.1929,1184.036,1184.036,631.0
2024-08-20 13:10:00,1187.23,1187.23,1187.23,1187.23,100.0,1184.036,1184.036,1184.036,1184.036,100.0
2024-08-20 13:15:00,1187.3,1187.3,1186.51,1186.51,1332.0,1184.1058,1184.1058,1183.318,1183.318,1332.0
2024-08-20 13:20:00,1186.9,1187.27,1186.9,1187.27,206.0,1183.7069,1184.0759,1183.7069,1184.0759,206.0
2024-08-20 13:25:00,1187.35,1187.35,1187.34,1187.35,122.0,1184.1557,1184.1557,1184.1457,1184.1557,122.0
2024-08-20 13:30:00,1186.6,1187.2,1186.59,1187.2,1660.0,1183.4077,1184.0061,1183.3978,1184.0061,1660.0
2024-08-20 13:35:00,1186.99,1186.99,1186.98,1186.99,100.0,1183.7967,1183.7967,1183.7867,1183.7967,100.0
2024-08-20 13:40:00,1187.45,1187.91,1187.45,1187.91,300.0,1184.2554,1184.7142,1184.2554,1184.7142,300.0
2024-08-20 13:45:00,1187.17,1187.71,1187.17,1187.71,200.0,1183.9762,1184.5147,1183.9762,1184.5147,200.0
2024-08-20 13:50:00,1187.76,1189.22,1187.76,1188.15,502.0,1184.5646,1186.0207,1184.5646,1184.9536,502.0
2024-08-20 13:55:00,1188.5,1190.23,1188.5,1189.62,1654.0,1185.3026,1187.028,1185.3026,1186.4196,1654.0
2024-08-20 14:00:00,1189.36,1190.92,1188.42,1188.42,700.0,1186.1603,1187.7161,1185.2228,1185.2228,700.0
2024-08-20 14:05:00,1189.89,1191.11,1188.66,1190.16,1282.0,1186.6889,1187.9056,1185.4622,1186.9582,1282.0
2024-08-20 14:10:00,1189.81,1189.81,1189.8,1189.81,375.0,1186.6091,1186.6091,1186.5991,1186.6091,375.0
2024-08-20 14:15:00,1188.57,1189.87,1188.57,1189.87,2075.0,1185.3724,1186.6689,1185.3724,1186.6689,2075.0
2024-08-20 14:20:00,1189.71,1189.71,1189.71,1189.71,500.0,1186.5094,1186.5094,1186.5094,1186.5094,500.0
2024-08-20 14:25:00,1189.21,1189.21,1189.2,1189.21,200.0,1186.0107,1186.0107,1186.0007,1186.0107,200.0
2024-08-20 14:30:00,1189.2,1189.2,1189.2,1189.2,100.0,1186.0007,1186.0007,1186.0007,1186.0007,100.0
2024-08-20 14:35:00,1188.97,1190.18,1188.96,1190.17,600.0,1185.7714,1186.9781,1185.7614,1186.9681,600.0
2024-08-20 14:40:00,1190.01,1190.01,1189.78,1189.78,500.0,1186.8086,1186.8086,1186.5792,1186.5792,500.0
2024-08-20 14:45:00,1190.65,1190.65,1189.46,1189.82,2594.0,1187.4468,1187.4468,1186.26,1186.6191,2594.0
2024-08-20 14:50:00,1190.66,1190.66,1189.78,1189.79,520.0,1187.4568,1187.4568,1186.5792,1186.5891,520.0
2024-08-20 14:55:00,1190.11,1190.11,1190.1,1190.11,100.0,1186.9083,1186.9083,1186.8983,1186.9083,100.0
2024-08-20 15:00:00,1190.18,1190.64,1190.0,1190.29,1831.0,1186.9781,1187.4369,1186.7986,1187.0878,1831.0
2024-08-20 15:05:00,1190.87,1191.43,1190.51,1191.0,953.0,1187.6662,1188.2247,1187.3072,1187.7959,953.0
2024-08-20 15:10:00,1191.8,1191.8,1191.64,1191.64,276.0,1188.5937,1188.5937,1188.4342,1188.4342,276.0
2024-08-20 15:15:00,1192.38,1193.11,1191.64,1192.89,859.0,1189.1722,1189.9002,1188.4342,1189.6808,859.0
2024-08-20 15:20:00,1193.86,1194.0,1193.26,1194.0,514.0,1190.6482,1190.7878,1190.0498,1190.7878,514.0
2024-08-20 15:25:00,1194.06,1196.0,1194.05,1195.67,1028.0,1190.8477,1192.7824,1190.8377,1192.4533,1028.0
2024-08-20 15:30:00,1195.67,1195.96,1194.87,1195.61,1325.0,1192.4533,1192.7425,1191.6555,1192.3935,1325.0
2024-08-20 15:35:00,1194.71,1194.71,1193.12,1193.66,2956.0,1191.4959,1191.4959,1189.9102,1190.4487,2956.0
2024-08-20 15:40:00,1192.83,1193.83,1192.82,1193.83,215.0,1189.621,1190.6183,1189.611,1190.6183,215.0
2024-08-20 15:45:00,1193.93,1195.51,1193.93,1194.59,1722.0,1190.718,1192.2938,1190.718,1191.3762,1722.0
2024-08-20 15:50:00,1195.27,1195.92,1191.96,1192.34,6120.0,1192.0544,1192.7027,1188.7533,1189.1323,6120.0
2024-08-20 15:55:00,1192.23,1194.16,1191.5,1192.36,4334.0,1189.0226,1190.9474,1188.2945,1189.1522,4334.0
2024-08-21 09:30:00,1194.71,1197.83,1194.71,1197.83,2906.0,1191.4959,1194.6075,1191.4959,1194.6075,2906.0
2024-08-21 09:35:00,1197.71,1200.15,1195.19,1200.0,3655.0,1194.4878,1196.9213,1191.9746,1196.7717,3655.0
2024-08-21 09:40:00,1200.55,1203.49,1200.55,1203.49,648.0,1197.3202,1200.2523,1197.3202,1200.2523,648.0
2024-08-21 09:45:00,1202.5,1202.6,1199.75,1200.45,1210.0,1199.265,1199.3647,1196.5224,1197.2205,1210.0
2024-08-21 09:50:00,1201.44,1202.21,1200.45,1201.08,1453.0,1198.2078,1198.9757,1197.2205,1197.8488,1453.0
2024-08-21 09:55:00,1200.58,1201.51,1199.2,1199.32,3390.0,1197.3501,1198.2776,1195.9738,1196.0935,3390.0
2024-08-21 10:00:00,1198.21,1198.36,1193.87,1193.87,910.0,1194.9865,1195.1361,1190.6582,1190.6582,910.0
2024-08-21 10:05:00,1195.9,1195.9,1195.49,1195.5,500.0,1192.6827,1192.6827,1192.2738,1192.2838,500.0
2024-08-21 10:10:00,1198.39,1198.4,1194.4,1194.4,594.0,1195.166,1195.176,1191.1867,1191.1867,594.0
2024-08-21 10:15:00,1194.27,1195.22,1193.33,1194.02,1007.0,1191.0571,1192.0045,1190.1196,1190.8078,1007.0
2024-08-21 10:20:00,1193.33,1194.16,1191.31,1193.77,4140.0,1190.1196,1190.9474,1188.1051,1190.5584,4140.0
2024-08-21 10:25:00,1193.2,1193.2,1193.18,1193.18,416.0,1189.99,1189.99,1189.97,1189.97,416.0
2024-08-21 10:30:00,1193.52,1193.76,1192.78,1193.76,800.0,1190.3091,1190.5485,1189.5711,1190.5485,800.0
2024-08-21 10:35:00,1193.76,1197.59,1193.76,1197.16,1604.0,1190.5485,1194.3682,1190.5485,1193.9393,1604.0
2024-08-21 10:40:00,1197.1,1197.44,1196.61,1196.62,1083.0,1193.8795,1194.2186,1193.3908,1193.4008,1083.0
2024-08-21 10:45:00,1195.6,1195.6,1195.31,1195.31,799.0,1192.3835,1192.3835,1192.0943,1192.0943,799.0
2024-08-21 10:50:00,1194.0,1194.0,1192.47,1192.48,400.0,1190.7878,1190.7878,1189.2619,1189.2719,400.0
2024-08-21 10:55:00,1193.62,1194.75,1193.53,1193.53,1429.0,1190.4088,1191.5358,1190.3191,1190.3191,1429.0
2024-08-21 11:00:00,1193.38,1194.42,1193.21,1194.42,755.0,1190.1695,1191.2067,1189.9999,1191.2067,755.0
2024-08-21 11:05:00,1194.66,1194.66,1194.66,1194.66,100.0,1191.446,1191.446,1191.446,1191.446,100.0
2024-08-21 11:10:00,1197.0,1197.46,1196.67,1196.82,700.0,1193.7798,1194.2385,1193.4506,1193.6002,700.0
2024-08-21 11:15:00,1196.3,1196.31,1196.3,1196.3,1600.0,1193.0816,1193.0916,1193.0816,1193.0816,1600.0
2024-08-21 11:20:00,1196.73,1196.73,1195.81,1195.89,1000.0,1193.5105,1193.5105,1192.593,1192.6727,1000.0
2024-08-21 11:25:00,1195.78,1196.34,1195.23,1196.21,801.0,1192.563,1193.1215,1192.0145,1192.9919,801.0
2024-08-21 11:30:00,1195.28,1195.47,1194.87,1195.29,1779.0,1192.0644,1192.2539,1191.6555,1192.0744,1779.0
2024-08-21 11:35:00,1195.47,1195.62,1195.26,1195.39,808.0,1192.2539,1192.4035,1192.0444,1192.1741,808.0
2024-08-21 11:40:00,1195.39,1195.39,1195.39,1195.39,0.0,1192.1741,1192.1741,1192.1741,1192.1741,0.0
2024-08-21 11:45:00,1194.5,1194.86,1193.11,1193.11,1189.0,1191.2865,1191.6455,1189.9002,1189.9002,1189.0
2024-08-21 11:50:00,1193.02,1193.02,1191.9,1191.9,453.0,1189.8105,1189.8105,1188.6935,1188.6935,453.0
2024-08-21 11:55:00,1191.87,1191.87,1191.41,1191.41,200.0,1188.6636,1188.6636,1188.2048,1188.2048,200.0
2024-08-21 12:00:00,1190.52,1192.29,1190.52,1191.89,1576.0,1187.3172,1189.0824,1187.3172,1188.6835,1576.0
2024-08-21 12:05:00,1191.66,1191.66,1191.66,1191.66,100.0,1188.4541,1188.4541,1188.4541,1188.4541,100.0
2024-08-21 12:10:00,1191.93,1191.93,1191.25,1191.48,300.0,1188.7234,1188.7234,1188.0452,1188.2746,300.0
2024-08-21 12:15:00,1191.2,1191.3,1191.04,1191.04,300.0,1187.9954,1188.0951,1187.8358,1187.8358,300.0
2024-08-21 12:20:00,1190.52,1190.53,1189.0,1189.67,1330.0,1187.3172,1187.3272,1185.8013,1186.4695,1330.0
2024-08-21 12:25:00,1189.66,1189.66,1189.64,1189.64,300.0,1186.4595,1186.4595,1186.4396,1186.4396,300.0
2024-08-21 12:30:00,1189.64,1189.66,1189.05,1189.63,400.0,1186.4396,1186.4595,1185.8511,1186.4296,400.0
2024-08-21 12:35:00,1189.63,1189.77,1189.63,1189.77,200.0,1186.4296,1186.5692,1186.4296,1186.5692,200.0
2024-08-21 12:40:00,1189.75,1190.47,1188.76,1189.66,821.0,1186.5493,1187.2673,1185.5619,1186.4595,821.0
2024-08-21 12:45:00,1188.8,1189.56,1187.71,1188.8,2920.0,1185.6018,1186.3598,1184.5147,1185.6018,2920.0
2024-08-21 12:50:00,1188.26,1189.11,1188.02,1188.48,1300.0,1185.0633,1185.911,1184.8239,1185.2827,1300.0
2024-08-21 12:55:00,1189.1,1189.58,1188.98,1189.58,870.0,1185.901,1186.3797,1185.7813,1186.3797,870.0
2024-08-21 13:00:00,1189.75,1190.5,1189.57,1190.0,1104.0,1186.5493,1187.2972,1186.3697,1186.7986,1104.0
2024-08-21 13:05:00,1189.0,1189.0,1188.3,1188.3,1433.0,1185.8013,1185.8013,1185.1032,1185.1032,1433.0
2024-08-21 13:10:00,1188.83,1189.0,1187.91,1188.82,700.0,1185.6317,1185.8013,1184.7142,1185.6218,700.0
2024-08-21 13:15:00,1188.82,1190.23,1188.81,1189.63,802.0,1185.6218,1187.028,1185.6118,1186.4296,802.0
2024-08-21 13:20:00,1191.1,1191.1,1190.92,1190.92,200.0,1187.8956,1187.8956,1187.7161,1187.7161,200.0
2024-08-21 13:25:00,1190.86,1191.45,1190.21,1190.22,986.0,1187.6563,1188.2447,1187.008,1187.018,986.0
2024-08-21 13:30:00,1189.69,1189.69,1189.34,1189.34,600.0,1186.4894,1186.4894,1186.1404,1186.1404,600.0
2024-08-21 13:35:00,1190.36,1190.36,1188.82,1188.97,1900.0,1187.1576,1187.1576,1185.6218,1185.7714,1900.0
2024-08-21 13:40:00,1189.42,1189.42,1188.85,1189.01,703.0,1186.2201,1186.2201,1185.6517,1185.8112,703.0
2024-08-21 13:45:00,1189.01,1190.16,1189.0,1190.16,1188.0,1185.8112,1186.9582,1185.8013,1186.9582,1188.0
2024-08-21 13:50:00,1190.18,1191.84,1190.18,1191.31,1300.0,1186.9781,1188.6336,1186.9781,1188.1051,1300.0
2024-08-21 13:55:00,1191.15,1191.23,1191.15,1191.23,402.0,1187.9455,1188.0253,1187.9455,1188.0253,402.0
2024-08-21 14:00:00,1191.4,1192.08,1191.4,1191.74,801.0,1188.1948,1188.873,1188.1948,1188.5339,801.0
2024-08-21 14:05:00,1191.9,1191.91,1189.45,1189.46,1500.0,1188.6935,1188.7034,1186.2501,1186.26,1500.0
2024-08-21 14:10:00,1189.97,1191.4,1189.52,1191.4,1293.0,1186.7687,1188.1948,1186.3199,1188.1948,1293.0
2024-08-21 14:15:00,1191.25,1191.25,1191.24,1191.25,102.0,1188.0452,1188.0452,1188.0352,1188.0452,102.0
2024-08-21 14:20:00,1192.62,1192.62,1191.37,1191.38,400.0,1189.4115,1189.4115,1188.1649,1188.1749,400.0
2024-08-21 14:25:00,1191.3,1191.5,1191.06,1191.32,1428.0,1188.0951,1188.2945,1187.8557,1188.115,1428.0
2024-08-21 14:30:00,1191.82,1192.65,1191.78,1192.26,1703.0,1188.6137,1189.4415,1188.5738,1189.0525,1703.0
2024-08-21 14:35:00,1191.91,1191.91,1191.91,1191.91,300.0,1188.7034,1188.7034,1188.7034,1188.7034,300.0
2024-08-21 14:40:00,1191.91,1191.91,1191.91,1191.91,0.0,1188.7034,1188.7034,1188.7034,1188.7034,0.0
2024-08-21 14:45:00,1190.89,1191.1,1189.73,1189.86,1138.0,1187.6862,1187.8956,1186.5293,1186.659,1138.0
2024-08-21 14:50:00,1189.84,1191.1,1189.84,1190.88,2100.0,1186.639,1187.8956,1186.639,1187.6762,2100.0
2024-08-21 14:55:00,1190.63,1190.81,1190.46,1190.46,500.0,1187.4269,1187.6064,1187.2573,1187.2573,500.0
2024-08-21 15:00:00,1190.61,1190.61,1188.34,1189.02,2388.0,1187.4069,1187.4069,1185.143,1185.8212,2388.0
2024-08-21 15:05:00,1189.02,1189.4,1188.61,1189.16,1900.0,1185.8212,1186.2002,1185.4123,1185.9608,1900.0
2024-08-21 15:10:00,1188.64,1188.94,1188.63,1188.63,682.0,1185.4422,1185.7414,1185.4323,1185.4323,682.0
2024-08-21 15:15:00,1187.96,1188.44,1187.95,1188.43,536.0,1184.7641,1185.2428,1184.7541,1185.2328,536.0
2024-08-21 15:20:00,1188.15,1188.16,1187.75,1187.76,1400.0,1184.9536,1184.9635,1184.5546,1184.5646,1400.0
2024-08-21 15:25:00,1188.11,1189.34,1188.11,1189.15,1001.0,1184.9137,1186.1404,1184.9137,1185.9509,1001.0
2024-08-21 15:30:00,1188.95,1188.95,1188.94,1188.95,200.0,1185.7514,1185.7514,1185.7414,1185.7514,200.0
2024-08-21 15:35:00,1188.42,1189.27,1187.51,1189.27,2752.0,1185.2228,1186.0705,1184.3153,1186.0705,2752.0
2024-08-21 15:40:00,1189.38,1189.4,1188.1,1188.24,2177.0,1186.1802,1186.2002,1184.9037,1185.0433,2177.0
2024-08-21 15:45:00,1188.12,1188.12,1186.67,1186.95,2836.0,1184.9236,1184.9236,1183.4775,1183.7568,2836.0
2024-08-21 15:50:00,1187.34,1187.45,1185.58,1187.45,13505.0,1184.1457,1184.2554,1182.3905,1184.2554,13505.0
2024-08-21 15:55:00,1186.89,1186.89,1184.03,1185.11,17680.0,1183.6969,1183.6969,1180.8446,1181.9217,17680.0
2024-08-22 09:30:00,1189.7,1189.7,1189.7,1189.7,2613.0,1186.4994,1186.4994,1186.4994,1186.4994,2613.0
2024-08-22 09:35:00,1187.54,1187.54,1186.57,1187.49,905.0,1184.3452,1184.3452,1183.3778,1184.2953,905.0
2024-08-22 09:40:00,1187.77,1187.77,1185.11,1185.11,300.0,1184.5746,1184.5746,1181.9217,1181.9217,300.0
2024-08-22 09:45:00,1185.47,1186.82,1184.23,1184.23,1225.0,1182.2808,1183.6271,1181.0441,1181.0441,1225.0
2024-08-22 09:50:00,1183.0,1183.0,1180.71,1180.72,400.0,1179.8174,1179.8174,1177.5336,1177.5435,400.0
2024-08-22 09:55:00,1180.49,1182.0,1180.0,1180.0,1151.0,1177.3142,1178.8201,1176.8255,1176.8255,1151.0
2024-08-22 10:00:00,1183.38,1184.9,1181.45,1183.88,1561.0,1180.1964,1181.7123,1178.2716,1180.695,1561.0
2024-08-22 10:05:00,1183.48,1183.58,1182.11,1182.11,1368.0,1180.2961,1180.3959,1178.9298,1178.9298,1368.0
2024-08-22 10:10:00,1183.22,1183.22,1183.22,1183.22,100.0,1180.0368,1180.0368,1180.0368,1180.0368,100.0
2024-08-22 10:15:00,1182.67,1182.67,1182.54,1182.55,200.0,1179.4883,1179.4883,1179.3587,1179.3686,200.0
2024-08-22 10:20:00,1182.55,1182.55,1182.55,1182.55,0.0,1179.3686,1179.3686,1179.3686,1179.3686,0.0
2024-08-22 10:25:00,1184.19,1184.53,1184.19,1184.28,906.0,1181.0042,1181.3433,1181.0042,1181.094,906.0
2024-08-22 10:30:00,1184.63,1185.08,1184.63,1185.08,1068.0,1181.443,1181.8918,1181.443,1181.8918,1068.0
2024-08-22 10:35:00,1186.11,1186.11,1186.11,1186.11,100.0,1182.919,1182.919,1182.919,1182.919,100.0
2024-08-22 10:40:00,1187.53,1187.53,1186.45,1186.45,269.0,1184.3352,1184.3352,1183.2581,1183.2581,269.0
2024-08-22 10:45:00,1185.72,1185.72,1185.2,1185.2,887.0,1182.5301,1182.5301,1182.0115,1182.0115,887.0
2024-08-22 10:50:00,1184.91,1184.93,1184.91,1184.93,400.0,1181.7223,1181.7422,1181.7223,1181.7422,400.0
2024-08-22 10:55:00,1184.93,1184.93,1184.93,1184.93,0.0,1181.7422,1181.7422,1181.7422,1181.7422,0.0
2024-08-22 11:00:00,1184.93,1184.93,1184.93,1184.93,0.0,1181.7422,1181.7422,1181.7422,1181.7422,0.0
2024-08-22 11:05:00,1184.6,1185.17,1184.18,1184.74,2204.0,1181.4131,1181.9816,1180.9942,1181.5527,2204.0
2024-08-22 11:10:00,1184.93,1186.19,1184.93,1186.18,900.0,1181.7422,1182.9988,1181.7422,1182.9889,900.0
2024-08-22 11:15:00,1187.17,1187.17,1185.29,1185.3,300.0,1183.9762,1183.9762,1182.1013,1182.1112,300.0
2024-08-22 11:20:00,1184.9,1186.0,1184.65,1186.0,2099.0,1181.7123,1182.8093,1181.463,1182.8093,2099.0
2024-08-22 11:25:00,1185.4,1185.4,1185.4,1185.4,500.0,1182.211,1182.211,1182.211,1182.211,500.0
2024-08-22 11:30:00,1185.68,1186.79,1185.68,1186.73,986.0,1182.4902,1183.5972,1182.4902,1183.5374,986.0
2024-08-22 11:35:00,1186.73,1186.73,1186.72,1186.73,300.0,1183.5374,1183.5374,1183.5274,1183.5374,300.0
2024-08-22 11:40:00,1186.73,1186.73,1186.73,1186.73,0.0,1183.5374,1183.5374,1183.5374,1183.5374,0.0
2024-08-22 11:45:00,1185.76,1186.87,1185.76,1185.85,600.0,1182.57,1183.677,1182.57,1182.6597,600.0
2024-08-22 11:50:00,1185.91,1187.69,1185.91,1186.98,900.0,1182.7196,1184.4948,1182.7196,1183.7867,900.0
2024-08-22 11:55:00,1187.09,1187.09,1186.98,1186.98,400.0,1183.8964,1183.8964,1183.7867,1183.7867,400.0
2024-08-22 12:00:00,1187.2,1187.2,1186.89,1186.89,244.0,1184.0061,1184.0061,1183.6969,1183.6969,244.0
2024-08-22 12:05:00,1187.91,1189.09,1187.91,1189.09,1256.0,1184.7142,1185.891,1184.7142,1185.891,1256.0
2024-08-22 12:10:00,1189.09,1189.09,1189.09,1189.09,0.0,1185.891,1185.891,1185.891,1185.891,0.0
2024-08-22 12:15:00,1189.09,1189.09,1189.09,1189.09,0.0,1185.891,1185.891,1185.891,1185.891,0.0
2024-08-22 12:20:00,1191.84,1191.84,1190.56,1190.56,1985.0,1188.6336,1188.6336,1187.3571,1187.3571,1985.0
2024-08-22 12:25:00,1191.0,1191.04,1190.99,1191.04,200.0,1187.7959,1187.8358,1187.7859,1187.8358,200.0
2024-08-22 12:30:00,1191.0,1191.0,1190.65,1190.65,1113.0,1187.7959,1187.7959,1187.4468,1187.4468,1113.0
2024-08-22 12:35:00,1190.44,1190.44,1190.44,1190.44,100.0,1187.2374,1187.2374,1187.2374,1187.2374,100.0
2024-08-22 12:40:00,1190.35,1190.35,1190.34,1190.35,100.0,1187.1476,1187.1476,1187.1377,1187.1476,100.0
2024-08-22 12:45:00,1190.25,1190.25,1190.25,1190.25,100.0,1187.0479,1187.0479,1187.0479,1187.0479,100.0
2024-08-22 12:50:00,1189.41,1189.41,1189.08,1189.09,800.0,1186.2102,1186.2102,1185.8811,1185.891,800.0
2024-08-22 12:55:00,1187.75,1188.03,1187.75,1188.03,300.0,1184.5546,1184.8339,1184.5546,1184.8339,300.0
2024-08-22 13:00:00,1187.05,1187.27,1186.08,1186.67,1955.0,1183.8565,1184.0759,1182.8891,1183.4775,1955.0
2024-08-22 13:05:00,1186.67,1187.01,1186.67,1187.01,300.0,1183.4775,1183.8166,1183.4775,1183.8166,300.0
2024-08-22 13:10:00,1188.03,1188.03,1188.03,1188.03,200.0,1184.8339,1184.8339,1184.8339,1184.8339,200.0
2024-08-22 13:15:00,1188.63,1188.63,1188.63,1188.63,100.0,1185.4323,1185.4323,1185.4323,1185.4323,100.0
2024-08-22 13:20:00,1188.63,1188.63,1188.63,1188.63,0.0,1185.4323,1185.4323,1185.4323,1185.4323,0.0
2024-08-22 13:25:00,1187.81,1187.81,1187.49,1187.5,800.0,1184.6145,1184.6145,1184.2953,1184.3053,800.0
2024-08-22 13:30:00,1187.5,1188.69,1187.47,1187.91,2600.0,1184.3053,1185.4921,1184.2754,1184.7142,2600.0
2024-08-22 13:35:00,1187.91,1187.91,1187.91,1187.91,0.0,1184.7142,1184.7142,1184.7142,1184.7142,0.0
2024-08-22 13:40:00,1188.91,1188.91,1188.19,1188.2,1000.0,1185.7115,1185.7115,1184.9935,1185.0034,1000.0
2024-08-22 13:45:00,1188.1,1188.1,1186.91,1187.58,2200.0,1184.9037,1184.9037,1183.7169,1184.3851,2200.0
2024-08-22 13:50:00,1187.58,1187.67,1186.4,1186.85,3658.0,1184.3851,1184.4749,1183.2083,1183.6571,3658.0
2024-08-22 13:55:00,1185.87,1185.87,1184.33,1185.15,500.0,1182.6797,1182.6797,1181.1438,1181.9616,500.0
2024-08-22 14:00:00,1184.38,1185.06,1184.38,1185.06,200.0,1181.1937,1181.8719,1181.1937,1181.8719,200.0
2024-08-22 14:05:00,1185.08,1186.36,1185.07,1186.36,1237.0,1181.8918,1183.1684,1181.8818,1183.1684,1237.0
2024-08-22 14:10:00,1186.94,1186.94,1186.94,1186.94,311.0,1183.7468,1183.7468,1183.7468,1183.7468,311.0
2024-08-22 14:15:00,1187.27,1188.84,1187.26,1188.84,500.0,1184.0759,1185.6417,1184.066,1185.6417,500.0
2024-08-22 14:20:00,1188.9,1189.16,1187.71,1187.77,2200.0,1185.7015,1185.9608,1184.5147,1184.5746,2200.0
2024-08-22 14:25:00,1187.88,1187.88,1187.88,1187.88,101.0,1184.6843,1184.6843,1184.6843,1184.6843,101.0
2024-08-22 14:30:00,1188.04,1189.04,1188.03,1188.04,900.0,1184.8439,1185.8412,1184.8339,1184.8439,900.0
2024-08-22 14:35:00,1189.21,1189.57,1188.74,1188.74,475.0,1186.0107,1186.3697,1185.542,1185.542,475.0
2024-08-22 14:40:00,1188.11,1188.41,1188.01,1188.41,677.0,1184.9137,1185.2129,1184.8139,1185.2129,677.0
2024-08-22 14:45:00,1188.5,1188.5,1188.26,1188.27,395.0,1185.3026,1185.3026,1185.0633,1185.0732,395.0
2024-08-22 14:50:00,1188.26,1188.26,1187.91,1187.91,400.0,1185.0633,1185.0633,1184.7142,1184.7142,400.0
2024-08-22 14:55:00,1187.91,1187.91,1187.25,1187.25,800.0,1184.7142,1184.7142,1184.056,1184.056,800.0
2024-08-22 15:00:00,1187.46,1187.46,1186.29,1186.29,700.0,1184.2654,1184.2654,1183.0986,1183.0986,700.0
2024-08-22 15:05:00,1186.76,1186.92,1186.3,1186.71,709.0,1183.5673,1183.7269,1183.1085,1183.5174,709.0
2024-08-22 15:10:00,1187.57,1187.57,1187.57,1187.57,100.0,1184.3751,1184.3751,1184.3751,1184.3751,100.0
2024-08-22 15:15:00,1187.52,1187.52,1187.51,1187.52,100.0,1184.3253,1184.3253,1184.3153,1184.3253,100.0
2024-08-22 15:20:00,1187.66,1187.71,1187.24,1187.71,1127.0,1184.4649,1184.5147,1184.046,1184.5147,1127.0
2024-08-22 15:25:00,1187.23,1187.5,1186.75,1186.76,857.0,1184.036,1184.3053,1183.5573,1183.5673,857.0
2024-08-22 15:30:00,1187.52,1188.07,1186.68,1188.06,1046.0,1184.3253,1184.8738,1183.4875,1184.8638,1046.0
2024-08-22 15:35:00,1188.06,1188.59,1188.06,1188.59,400.0,1184.8638,1185.3924,1184.8638,1185.3924,400.0
2024-08-22 15:40:00,1187.42,1187.46,1186.66,1186.66,1200.0,1184.2255,1184.2654,1183.4676,1183.4676,1200.0
2024-08-22 15:45:00,1186.05,1187.95,1186.05,1187.95,1073.0,1182.8592,1184.7541,1182.8592,1184.7541,1073.0
2024-08-22 15:50:00,1187.97,1189.21,1183.86,1185.05,3663.0,1184.774,1186.0107,1180.6751,1181.8619,3663.0
2024-08-22 15:55:00,1187.09,1188.61,1186.47,1188.61,3987.0,1183.8964,1185.4123,1183.2781,1185.4123,3987.0
2024-08-23 09:30:00,1195.72,1195.72,1193.69,1193.69,3111.0,1192.5032,1192.5032,1190.4787,1190.4787,3111.0
2024-08-23 09:35:00,1193.4,1193.4,1193.4,1193.4,500.0,1190.1894,1190.1894,1190.1894,1190.1894,500.0
2024-08-23 09:40:00,1190.68,1191.11,1190.42,1190.42,600.0,1187.4768,1187.9056,1187.2175,1187.2175,600.0
2024-08-23 09:45:00,1192.43,1193.14,1190.0,1193.14,994.0,1189.222,1189.9301,1186.7986,1189.9301,994.0
2024-08-23 09:50:00,1192.21,1192.21,1192.2,1192.21,778.0,1189.0026,1189.0026,1188.9927,1189.0026,778.0
2024-08-23 09:55:00,1192.21,1192.21,1192.21,1192.21,0.0,1189.0026,1189.0026,1189.0026,1189.0026,0.0
2024-08-23 10:00:00,1193.55,1199.0,1193.54,1199.0,2781.0,1190.339,1195.7744,1190.3291,1195.7744,2781.0
2024-08-23 10:05:00,1197.96,1197.96,1197.76,1197.76,287.0,1194.7372,1194.7372,1194.5377,1194.5377,287.0
2024-08-23 10:10:00,1200.0,1200.5,1199.41,1199.41,1733.0,1196.7717,1197.2703,1196.1833,1196.1833,1733.0
2024-08-23 10:15:00,1198.09,1198.09,1198.09,1198.09,100.0,1194.8668,1194.8668,1194.8668,1194.8668,100.0
2024-08-23 10:20:00,1196.8,1198.37,1196.8,1198.37,225.0,1193.5803,1195.1461,1193.5803,1195.1461,225.0
2024-08-23 10:25:00,1201.04,1201.28,1201.04,1201.28,365.0,1197.8089,1198.0482,1197.8089,1198.0482,365.0
2024-08-23 10:30:00,1200.1,1201.39,1198.68,1200.0,1800.0,1196.8714,1198.1579,1195.4552,1196.7717,1800.0
2024-08-23 10:35:00,1198.91,1198.91,1198.8,1198.8,200.0,1195.6846,1195.6846,1195.5749,1195.5749,200.0
2024-08-23 10:40:00,1199.46,1199.46,1199.45,1199.46,100.0,1196.2331,1196.2331,1196.2232,1196.2331,100.0
2024-08-23 10:45:00,1196.76,1197.58,1196.14,1196.14,1800.0,1193.5404,1194.3582,1192.9221,1192.9221,1800.0
2024-08-23 10:50:00,1196.14,1196.14,1196.14,1196.14,0.0,1192.9221,1192.9221,1192.9221,1192.9221,0.0
2024-08-23 10:55:00,1197.39,1197.77,1197.31,1197.32,473.0,1194.1687,1194.5477,1194.0889,1194.0989,473.0
2024-08-23 11:00:00,1197.0,1197.08,1196.22,1197.03,1355.0,1193.7798,1193.8595,1193.0018,1193.8097,1355.0
2024-08-23 11:05:00,1198.52,1198.52,1197.1,1197.1,500.0,1195.2957,1195.2957,1193.8795,1193.8795,500.0
2024-08-23 11:10:00,1196.78,1197.6,1195.0,1197.44,1550.0,1193.5603,1194.3781,1191.7851,1194.2186,1550.0
2024-08-23 11:15:00,1198.56,1199.0,1196.23,1196.23,3150.0,1195.3356,1195.7744,1193.0118,1193.0118,3150.0
2024-08-23 11:20:00,1197.59,1197.59,1196.84,1196.84,2708.0,1194.3682,1194.3682,1193.6202,1193.6202,2708.0
2024-08-23 11:25:00,1196.9,1197.34,1196.9,1197.34,225.0,1193.68,1194.1188,1193.68,1194.1188,225.0
2024-08-23 11:30:00,1196.79,1196.79,1196.78,1196.79,100.0,1193.5703,1193.5703,1193.5603,1193.5703,100.0
2024-08-23 11:35:00,1197.49,1199.47,1197.49,1199.47,620.0,1194.2684,1196.2431,1194.2684,1196.2431,620.0
2024-08-23 11:40:00,1199.47,1199.47,1199.47,1199.47,0.0,1196.2431,1196.2431,1196.2431,1196.2431,0.0
2024-08-23 11:45:00,1198.02,1198.02,1196.48,1197.88,1198.0,1194.797,1194.797,1193.2611,1194.6574,1198.0
2024-08-23 11:50:00,1197.44,1197.44,1197.44,1197.44,400.0,1194.2186,1194.2186,1194.2186,1194.2186,400.0
2024-08-23 11:55:00,1197.44,1197.44,1197.44,1197.44,0.0,1194.2186,1194.2186,1194.2186,1194.2186,0.0
2024-08-23 12:00:00,1196.22,1197.8,1196.14,1196.14,1806.0,1193.0018,1194.5776,1192.9221,1192.9221,1806.0
2024-08-23 12:05:00,1196.87,1197.27,1196.04,1197.27,1900.0,1193.6501,1194.049,1192.8223,1194.049,1900.0
2024-08-23 12:10:00,1197.16,1198.19,1197.16,1198.01,1327.0,1193.9393,1194.9665,1193.9393,1194.787,1327.0
2024-08-23 12:15:00,1198.01,1198.01,1198.01,1198.01,0.0,1194.787,1194.787,1194.787,1194.787,0.0
2024-08-23 12:20:00,1199.52,1199.52,1199.51,1199.52,125.0,1196.293,1196.293,1196.283,1196.293,125.0
2024-08-23 12:25:00,1197.47,1199.19,1197.47,1199.19,509.0,1194.2485,1195.9639,1194.2485,1195.9639,509.0
2024-08-23 12:30:00,1199.19,1199.19,1199.19,1199.19,0.0,1195.9639,1195.9639,1195.9639,1195.9639,0.0
2024-08-23 12:35:00,1199.19,1199.19,1199.19,1199.19,0.0,1195.9639,1195.9639,1195.9639,1195.9639,0.0
2024-08-23 12:40:00,1198.49,1198.52,1197.52,1197.53,1862.0,1195.2657,1195.2957,1194.2984,1194.3083,1862.0
2024-08-23 12:45:00,1197.53,1197.53,1197.53,1197.53,0.0,1194.3083,1194.3083,1194.3083,1194.3083,0.0
2024-08-23 12:50:00,1197.82,1198.88,1197.82,1198.6,400.0,1194.5975,1195.6547,1194.5975,1195.3754,400.0
2024-08-23 12:55:00,1198.91,1198.92,1198.91,1198.91,109.0,1195.6846,1195.6946,1195.6846,1195.6846,109.0
2024-08-23 13:00:00,1198.91,1198.92,1197.83,1198.54,404.0,1195.6846,1195.6946,1194.6075,1195.3156,404.0
2024-08-23 13:05:00,1197.84,1197.84,1197.04,1197.54,2281.0,1194.6175,1194.6175,1193.8196,1194.3183,2281.0
2024-08-23 13:10:00,1196.98,1196.98,1196.98,1196.98,100.0,1193.7598,1193.7598,1193.7598,1193.7598,100.0
2024-08-23 13:15:00,1197.88,1197.88,1197.64,1197.64,256.0,1194.6574,1194.6574,1194.418,1194.418,256.0
2024-08-23 13:20:00,1197.64,1197.64,1197.64,1197.64,0.0,1194.418,1194.418,1194.418,1194.418,0.0
2024-08-23 13:25:00,1197.68,1197.68,1197.68,1197.68,100.0,1194.4579,1194.4579,1194.4579,1194.4579,100.0
2024-08-23 13:30:00,1197.81,1197.92,1197.53,1197.53,1200.0,1194.5876,1194.6973,1194.3083,1194.3083,1200.0
2024-08-23 13:35:00,1197.52,1198.68,1197.52,1198.68,468.0,1194.2984,1195.4552,1194.2984,1195.4552,468.0
2024-08-23 13:40:00,1199.49,1199.5,1199.49,1199.49,100.0,1196.2631,1196.273,1196.2631,1196.2631,100.0
2024-08-23 13:45:00,1199.49,1199.49,1199.49,1199.49,0.0,1196.2631,1196.2631,1196.2631,1196.2631,0.0
2024-08-23 13:50:00,1199.78,1199.78,1197.8,1197.8,400.0,1196.5523,1196.5523,1194.5776,1194.5776,400.0
2024-08-23 13:55:00,1198.24,1198.25,1198.24,1198.25,200.0,1195.0164,1195.0264,1195.0164,1195.0264,200.0
2024-08-23 14:00:00,1198.18,1198.19,1198.18,1198.18,300.0,1194.9566,1194.9665,1194.9566,1194.9566,300.0
2024-08-23 14:05:00,1198.18,1198.18,1198.18,1198.18,0.0,1194.9566,1194.9566,1194.9566,1194.9566,0.0
2024-08-23 14:10:00,1198.18,1198.19,1197.87,1197.87,919.0,1194.9566,1194.9665,1194.6474,1194.6474,919.0
2024-08-23 14:15:00,1198.56,1198.93,1198.56,1198.93,200.0,1195.3356,1195.7046,1195.3356,1195.7046,200.0
2024-08-23 14:20:00,1198.5,1198.51,1198.45,1198.45,200.0,1195.2757,1195.2857,1195.2258,1195.2258,200.0
2024-08-23 14:25:00,1197.8,1197.9,1197.56,1197.57,1438.0,1194.5776,1194.6773,1194.3382,1194.3482,1438.0
2024-08-23 14:30:00,1197.57,1197.75,1196.51,1197.4,3036.0,1194.3482,1194.5277,1193.2911,1194.1787,3036.0
2024-08-23 14:35:00,1196.99,1197.37,1196.93,1196.93,300.0,1193.7698,1194.1488,1193.7099,1193.7099,300.0
2024-08-23 14:40:00,1197.01,1197.43,1196.83,1197.31,1302.0,1193.7897,1194.2086,1193.6102,1194.0889,1302.0
2024-08-23 14:45:00,1197.29,1197.86,1196.73,1197.86,2348.0,1194.069,1194.6374,1193.5105,1194.6374,2348.0
2024-08-23 14:50:00,1198.05,1198.05,1197.83,1197.9,1100.0,1194.8269,1194.8269,1194.6075,1194.6773,1100.0
2024-08-23 14:55:00,1197.55,1198.42,1197.55,1198.42,2044.0,1194.3283,1195.1959,1194.3283,1195.1959,2044.0
2024-08-23 15:00:00,1198.23,1198.23,1198.23,1198.23,100.0,1195.0064,1195.0064,1195.0064,1195.0064,100.0
2024-08-23 15:05:00,1198.39,1198.39,1198.39,1198.39,100.0,1195.166,1195.166,1195.166,1195.166,100.0
2024-08-23 15:10:00,1198.62,1199.26,1198.62,1199.26,600.0,1195.3954,1196.0337,1195.3954,1196.0337,600.0
2024-08-23 15:15:00,1199.16,1200.0,1199.16,1199.93,3903.0,1195.9339,1196.7717,1195.9339,1196.7019,3903.0
2024-08-23 15:20:00,1200.0,1200.17,1199.73,1200.16,1828.0,1196.7717,1196.9412,1196.5024,1196.9312,1828.0
2024-08-23 15:25:00,1200.21,1201.53,1200.12,1201.53,655.0,1196.9811,1198.2976,1196.8914,1198.2976,655.0
2024-08-23 15:30:00,1202.24,1202.24,1201.08,1201.08,500.0,1199.0057,1199.0057,1197.8488,1197.8488,500.0
2024-08-23 15:35:00,1201.97,1201.97,1200.04,1200.04,770.0,1198.7364,1198.7364,1196.8116,1196.8116,770.0
2024-08-23 15:40:00,1200.46,1200.46,1199.44,1199.44,562.0,1197.2304,1197.2304,1196.2132,1196.2132,562.0
2024-08-23 15:45:00,1199.9,1201.6,1199.85,1201.6,1794.0,1196.6719,1198.3674,1196.6221,1198.3674,1794.0
2024-08-23 15:50:00,1202.02,1202.02,1199.41,1200.76,5259.0,1198.7862,1198.7862,1196.1833,1197.5296,5259.0
2024-08-23 15:55:00,1200.37,1200.37,1198.0,1198.85,7067.0,1197.1407,1197.1407,1194.7771,1195.6248,7067.0
2024-08-26 09:30:00,1199.12,1200.0,1198.3,1199.39,3028.0,1195.894,1196.7717,1195.0763,1196.1633,3028.0
2024-08-26 09:35:00,1198.2,1198.2,1196.95,1196.95,621.0,1194.9765,1194.9765,1193.7299,1193.7299,621.0
2024-08-26 09:40:00,1195.67,1196.86,1195.67,1196.83,500.0,1192.4533,1193.6401,1192.4533,1193.6102,500.0
2024-08-26 09:45:00,1196.33,1197.33,1196.32,1197.33,200.0,1193.1116,1194.1089,1193.1016,1194.1089,200.0
2024-08-26 09:50:00,1198.81,1200.34,1198.81,1200.34,1000.0,1195.5849,1197.1108,1195.5849,1197.1108,1000.0
2024-08-26 09:55:00,1199.39,1199.39,1197.0,1198.85,1500.0,1196.1633,1196.1633,1193.7798,1195.6248,1500.0
2024-08-26 10:00:00,1198.76,1203.18,1198.75,1203.18,948.0,1195.535,1199.9431,1195.525,1199.9431,948.0
2024-08-26 10:05:00,1201.74,1201.9,1200.12,1200.17,1791.0,1198.507,1198.6666,1196.8914,1196.9412,1791.0
2024-08-26 10:10:00,1201.61,1201.61,1201.61,1201.61,100.0,1198.3773,1198.3773,1198.3773,1198.3773,100.0
2024-08-26 10:15:00,1200.83,1200.83,1200.47,1200.48,266.0,1197.5994,1197.5994,1197.2404,1197.2504,266.0
2024-08-26 10:20:00,1201.69,1201.69,1201.52,1201.52,220.0,1198.4571,1198.4571,1198.2876,1198.2876,220.0
2024-08-26 10:25:00,1200.35,1201.49,1200.34,1201.49,339.0,1197.1207,1198.2577,1197.1108,1198.2577,339.0
2024-08-26 10:30:00,1200.65,1200.66,1200.65,1200.65,100.0,1197.4199,1197.4299,1197.4199,1197.4199,100.0
2024-08-26 10:35:00,1200.77,1200.77,1199.48,1199.48,400.0,1197.5396,1197.5396,1196.2531,1196.2531,400.0
2024-08-26 10:40:00,1199.42,1199.42,1198.88,1198.89,300.0,1196.1932,1196.1932,1195.6547,1195.6647,300.0
2024-08-26 10:45:00,1198.89,1198.89,1198.89,1198.89,0.0,1195.6647,1195.6647,1195.6647,1195.6647,0.0
2024-08-26 10:50:00,1198.5,1199.0,1198.5,1198.88,500.0,1195.2757,1195.7744,1195.2757,1195.6547,500.0
2024-08-26 10:55:00,1198.88,1198.88,1198.88,1198.88,0.0,1195.6547,1195.6547,1195.6547,1195.6547,0.0
2024-08-26 11:00:00,1198.88,1198.88,1198.88,1198.88,0.0,1195.6547,1195.6547,1195.6547,1195.6547,0.0
2024-08-26 11:05:00,1198.05,1198.05,1198.0,1198.05,900.0,1194.8269,1194.8269,1194.7771,1194.8269,900.0
2024-08-26 11:10:00,1197.3,1197.31,1197.3,1197.3,416.0,1194.0789,1194.0889,1194.0789,1194.0789,416.0
2024-08-26 11:15:00,1198.56,1198.56,1198.55,1198.56,200.0,1195.3356,1195.3356,1195.3256,1195.3356,200.0
2024-08-26 11:20:00,1197.82,1197.82,1196.88,1197.19,800.0,1194.5975,1194.5975,1193.6601,1193.9692,800.0
2024-08-26 11:25:00,1197.86,1197.86,1197.86,1197.86,200.0,1194.6374,1194.6374,1194.6374,1194.6374,200.0
2024-08-26 11:30:00,1197.78,1199.0,1197.68,1199.0,2792.0,1194.5577,1195.7744,1194.4579,1195.7744,2792.0
2024-08-26 11:35:00,1199.02,1199.03,1198.74,1199.03,600.0,1195.7943,1195.8043,1195.5151,1195.8043,600.0
2024-08-26 11:40:00,1199.14,1199.14,1198.9,1198.9,300.0,1195.914,1195.914,1195.6746,1195.6746,300.0
2024-08-26 11:45:00,1198.89,1198.9,1198.59,1198.59,203.0,1195.6647,1195.6746,1195.3655,1195.3655,203.0
2024-08-26 11:50:00,1198.9,1198.91,1198.9,1198.9,300.0,1195.6746,1195.6846,1195.6746,1195.6746,300.0
2024-08-26 11:55:00,1198.9,1199.72,1198.72,1199.71,700.0,1195.6746,1196.4924,1195.4951,1196.4825,700.0
2024-08-26 12:00:00,1198.9,1200.0,1198.9,1199.5,841.0,1195.6746,1196.7717,1195.6746,1196.273,841.0
2024-08-26 12:05:00,1199.62,1200.0,1199.61,1200.0,1100.0,1196.3927,1196.7717,1196.3827,1196.7717,1100.0
2024-08-26 12:10:00,1200.0,1200.0,1200.0,1200.0,100.0,1196.7717,1196.7717,1196.7717,1196.7717,100.0
2024-08-26 12:15:00,1200.0,1201.0,1199.99,1200.93,1125.0,1196.7717,1197.769,1196.7617,1197.6992,1125.0
2024-08-26 12:20:00,1200.7,1200.7,1200.69,1200.7,100.0,1197.4698,1197.4698,1197.4598,1197.4698,100.0
2024-08-26 12:25:00,1200.7,1201.14,1200.69,1200.78,300.0,1197.4698,1197.9086,1197.4598,1197.5496,300.0
2024-08-26 12:30:00,1200.78,1200.78,1200.78,1200.78,0.0,1197.5496,1197.5496,1197.5496,1197.5496,0.0
2024-08-26 12:35:00,1201.03,1201.19,1200.78,1201.0,655.0,1197.7989,1197.9585,1197.5496,1197.769,655.0
2024-08-26 12:40:00,1201.01,1201.95,1201.01,1201.95,253.0,1197.779,1198.7164,1197.779,1198.7164,253.0
2024-08-26 12:45:00,1201.88,1202.0,1200.79,1200.79,456.0,1198.6466,1198.7663,1197.5596,1197.5596,456.0
2024-08-26 12:50:00,1200.79,1200.79,1200.79,1200.79,0.0,1197.5596,1197.5596,1197.5596,1197.5596,0.0
2024-08-26 12:55:00,1202.41,1204.0,1202.41,1204.0,226.0,1199.1752,1200.7609,1199.1752,1200.7609,226.0
2024-08-26 13:00:00,1203.17,1203.18,1202.54,1202.55,600.0,1199.9332,1199.9431,1199.3048,1199.3148,600.0
2024-08-26 13:05:00,1201.09,1201.09,1201.09,1201.09,100.0,1197.8587,1197.8587,1197.8587,1197.8587,100.0
2024-08-26 13:10:00,1202.5,1202.5,1202.5,1202.5,200.0,1199.265,1199.265,1199.265,1199.265,200.0
2024-08-26 13:15:00,1202.5,1203.91,1201.92,1202.68,1618.0,1199.265,1200.6712,1198.6865,1199.4445,1618.0
2024-08-26 13:20:00,1202.68,1202.68,1202.68,1202.68,0.0,1199.4445,1199.4445,1199.4445,1199.4445,0.0
2024-08-26 13:25:00,1204.48,1206.8,1204.0,1205.49,2459.0,1201.2396,1203.5534,1200.7609,1202.2469,2459.0
2024-08-26 13:30:00,1206.81,1206.81,1204.95,1204.95,314.0,1203.5634,1203.5634,1201.7084,1201.7084,314.0
2024-08-26 13:35:00,1204.45,1204.45,1203.16,1203.16,1048.0,1201.2097,1201.2097,1199.9232,1199.9232,1048.0
2024-08-26 13:40:00,1203.03,1203.03,1202.98,1203.02,1803.0,1199.7935,1199.7935,1199.7437,1199.7836,1803.0
2024-08-26 13:45:00,1202.55,1202.55,1202.55,1202.55,200.0,1199.3148,1199.3148,1199.3148,1199.3148,200.0
2024-08-26 13:50:00,1202.55,1202.55,1202.44,1202.44,200.0,1199.3148,1199.3148,1199.2051,1199.2051,200.0
2024-08-26 13:55:00,1202.4,1202.63,1202.4,1202.63,235.0,1199.1652,1199.3946,1199.1652,1199.3946,235.0
2024-08-26 14:00:00,1202.5,1202.5,1202.5,1202.5,100.0,1199.265,1199.265,1199.265,1199.265,100.0
2024-08-26 14:05:00,1201.38,1201.38,1201.38,1201.38,200.0,1198.148,1198.148,1198.148,1198.148,200.0
2024-08-26 14:10:00,1201.13,1201.43,1200.84,1200.85,1000.0,1197.8986,1198.1978,1197.6094,1197.6194,1000.0
2024-08-26 14:15:00,1201.78,1201.78,1201.77,1201.78,100.0,1198.5469,1198.5469,1198.5369,1198.5469,100.0
2024-08-26 14:20:00,1201.78,1201.78,1201.78,1201.78,0.0,1198.5469,1198.5469,1198.5469,1198.5469,0.0
2024-08-26 14:25:00,1201.78,1201.78,1201.77,1201.78,250.0,1198.5469,1198.5469,1198.5369,1198.5469,250.0
2024-08-26 14:30:00,1200.52,1203.63,1200.52,1202.92,798.0,1197.2903,1200.3919,1197.2903,1199.6838,798.0
2024-08-26 14:35:00,1202.92,1202.92,1202.92,1202.92,0.0,1199.6838,1199.6838,1199.6838,1199.6838,0.0
2024-08-26 14:40:00,1202.92,1202.92,1202.92,1202.92,0.0,1199.6838,1199.6838,1199.6838,1199.6838,0.0
2024-08-26 14:45:00,1202.92,1202.92,1202.92,1202.92,0.0,1199.6838,1199.6838,1199.6838,1199.6838,0.0
2024-08-26 14:50:00,1202.92,1202.92,1202.92,1202.92,0.0,1199.6838,1199.6838,1199.6838,1199.6838,0.0
2024-08-26 14:55:00,1204.41,1205.2,1204.41,1205.2,368.0,1201.1698,1201.9577,1201.1698,1201.9577,368.0
2024-08-26 15:00:00,1205.0,1205.48,1204.39,1204.84,3827.0,1201.7582,1202.2369,1201.1499,1201.5987,3827.0
2024-08-26 15:05:00,1204.04,1204.5,1202.33,1202.81,1882.0,1200.8008,1201.2596,1199.0954,1199.5741,1882.0
2024-08-26 15:10:00,1201.93,1203.12,1200.7,1203.02,2136.0,1198.6965,1199.8833,1197.4698,1199.7836,2136.0
2024-08-26 15:15:00,1203.02,1203.11,1201.77,1202.82,700.0,1199.7836,1199.8733,1198.5369,1199.5841,700.0
2024-08-26 15:20:00,1202.81,1202.81,1201.77,1201.8,1000.0,1199.5741,1199.5741,1198.5369,1198.5668,1000.0
2024-08-26 15:25:00,1202.63,1202.63,1200.4,1201.74,4570.0,1199.3946,1199.3946,1197.1706,1198.507,4570.0
2024-08-26 15:30:00,1201.04,1201.04,1201.04,1201.04,100.0,1197.8089,1197.8089,1197.8089,1197.8089,100.0
2024-08-26 15:35:00,1200.0,1201.0,1200.0,1201.0,318.0,1196.7717,1197.769,1196.7717,1197.769,318.0
2024-08-26 15:40:00,1201.0,1201.09,1200.0,1200.39,917.0,1197.769,1197.8587,1196.7717,1197.1606,917.0
2024-08-26 15:45:00,1200.39,1200.39,1200.39,1200.39,0.0,1197.1606,1197.1606,1197.1606,1197.1606,0.0
2024-08-26 15:50:00,1199.39,1200.16,1198.24,1198.84,5974.0,1196.1633,1196.9312,1195.0164,1195.6148,5974.0
2024-08-26 15:55:00,1199.11,1199.35,1197.56,1199.03,6563.0,1195.8841,1196.1234,1194.3382,1195.8043,6563.0
2024-08-27 09:30:00,1199.34,1200.0,1199.29,1199.29,4600.0,1196.1135,1196.7717,1196.0636,1196.0636,4600.0
2024-08-27 09:35:00,1200.19,1200.25,1200.19,1200.25,700.0,1196.9612,1197.021,1196.9612,1197.021,700.0
2024-08-27 09:40:00,1200.4,1200.4,1200.08,1200.1,1478.0,1197.1706,1197.1706,1196.8515,1196.8714,1478.0
2024-08-27 09:45:00,1202.23,1202.83,1202.23,1202.83,521.0,1198.9957,1199.5941,1198.9957,1199.5941,521.0
2024-08-27 09:50:00,1202.97,1206.34,1202.96,1206.34,1022.0,1199.7337,1203.0946,1199.7237,1203.0946,1022.0
2024-08-27 09:55:00,1204.28,1204.95,1203.96,1203.97,900.0,1201.0402,1201.7084,1200.721,1200.731,900.0
2024-08-27 10:00:00,1204.12,1204.38,1203.88,1204.38,335.0,1200.8806,1201.1399,1200.6412,1201.1399,335.0
2024-08-27 10:05:00,1204.31,1206.24,1204.3,1204.35,1423.0,1201.0701,1202.9949,1201.0601,1201.11,1423.0
2024-08-27 10:10:00,1204.85,1205.08,1203.92,1204.79,1198.0,1201.6086,1201.838,1200.6811,1201.5488,1198.0
2024-08-27 10:15:00,1204.39,1204.99,1204.26,1204.26,300.0,1201.1499,1201.7483,1201.0202,1201.0202,300.0
2024-08-27 10:20:00,1204.2,1205.0,1204.19,1205.0,305.0,1200.9604,1201.7582,1200.9504,1201.7582,305.0
2024-08-27 10:25:00,1204.73,1209.18,1204.72,1208.15,3121.0,1201.489,1205.927,1201.479,1204.8998,3121.0
2024-08-27 10:30:00,1207.73,1208.04,1207.58,1208.04,400.0,1204.4809,1204.79,1204.3313,1204.79,400.0
2024-08-27 10:35:00,1209.03,1209.03,1208.89,1208.89,400.0,1205.7774,1205.7774,1205.6378,1205.6378,400.0
2024-08-27 10:40:00,1210.26,1210.26,1209.4,1209.72,746.0,1207.0041,1207.0041,1206.1464,1206.4655,746.0
2024-08-27 10:45:00,1211.2,1211.2,1210.03,1210.1,570.0,1207.9415,1207.9415,1206.7747,1206.8445,570.0
2024-08-27 10:50:00,1210.38,1210.38,1210.09,1210.19,900.0,1207.1238,1207.1238,1206.8345,1206.9343,900.0
2024-08-27 10:55:00,1210.56,1210.56,1209.4,1209.4,630.0,1207.3033,1207.3033,1206.1464,1206.1464,630.0
2024-08-27 11:00:00,1210.93,1210.93,1208.88,1208.88,938.0,1207.6723,1207.6723,1205.6278,1205.6278,938.0
2024-08-27 11:05:00,1208.72,1209.03,1208.01,1209.02,992.0,1205.4682,1205.7774,1204.7601,1205.7674,992.0
2024-08-27 11:10:00,1208.38,1209.18,1208.03,1208.7,1600.0,1205.1291,1205.927,1204.7801,1205.4483,1600.0
2024-08-27 11:15:00,1209.13,1210.21,1206.56,1207.47,2200.0,1205.8771,1206.9542,1203.314,1204.2216,2200.0
2024-08-27 11:20:00,1208.52,1208.52,1207.76,1207.76,1200.0,1205.2688,1205.2688,1204.5108,1204.5108,1200.0
2024-08-27 11:25:00,1208.41,1208.41,1208.41,1208.41,100.0,1205.1591,1205.1591,1205.1591,1205.1591,100.0
2024-08-27 11:30:00,1208.73,1208.73,1205.03,1205.57,1100.0,1205.4782,1205.4782,1201.7881,1202.3267,1100.0
2024-08-27 11:35:00,1204.93,1205.83,1204.84,1204.85,964.0,1201.6884,1202.586,1201.5987,1201.6086,964.0
2024-08-27 11:40:00,1205.03,1206.53,1205.02,1205.35,1822.0,1201.7881,1203.2841,1201.7782,1202.1073,1822.0
2024-08-27 11:45:00,1204.6,1204.61,1203.57,1203.57,1600.0,1201.3593,1201.3693,1200.3321,1200.3321,1600.0
2024-08-27 11:50:00,1203.57,1203.57,1203.57,1203.57,200.0,1200.3321,1200.3321,1200.3321,1200.3321,200.0
2024-08-27 11:55:00,1203.56,1203.57,1203.56,1203.57,200.0,1200.3221,1200.3321,1200.3221,1200.3321,200.0
2024-08-27 12:00:00,1202.02,1202.02,1201.56,1201.56,396.0,1198.7862,1198.7862,1198.3275,1198.3275,396.0
2024-08-27 12:05:00,1200.78,1200.78,1199.42,1199.42,600.0,1197.5496,1197.5496,1196.1932,1196.1932,600.0
2024-08-27 12:10:00,1199.05,1199.82,1199.05,1199.82,200.0,1195.8242,1196.5922,1195.8242,1196.5922,200.0
2024-08-27 12:15:00,1200.46,1201.97,1199.56,1201.28,1300.0,1197.2304,1198.7364,1196.3329,1198.0482,1300.0
2024-08-27 12:20:00,1200.52,1201.07,1200.52,1201.07,350.0,1197.2903,1197.8388,1197.2903,1197.8388,350.0
2024-08-27 12:25:00,1200.42,1200.42,1199.5,1199.5,1700.0,1197.1905,1197.1905,1196.273,1196.273,1700.0
2024-08-27 12:30:00,1199.34,1199.81,1199.34,1199.81,995.0,1196.1135,1196.5822,1196.1135,1196.5822,995.0
2024-08-27 12:35:00,1199.75,1199.75,1199.75,1199.75,100.0,1196.5224,1196.5224,1196.5224,1196.5224,100.0
2024-08-27 12:40:00,1199.94,1200.0,1198.61,1199.48,1163.0,1196.7118,1196.7717,1195.3854,1196.2531,1163.0
2024-08-27 12:45:00,1200.35,1200.42,1199.7,1199.71,600.0,1197.1207,1197.1905,1196.4725,1196.4825,600.0
2024-08-27 12:50:00,1200.03,1201.14,1200.03,1200.63,700.0,1196.8016,1197.9086,1196.8016,1197.4,700.0
2024-08-27 12:55:00,1200.03,1201.79,1199.78,1201.13,2236.0,1196.8016,1198.5569,1196.5523,1197.8986,2236.0
2024-08-27 13:00:00,1200.33,1200.59,1200.33,1200.59,200.0,1197.1008,1197.3601,1197.1008,1197.3601,200.0
2024-08-27 13:05:00,1200.62,1200.62,1199.82,1200.09,3226.0,1197.39,1197.39,1196.5922,1196.8614,3226.0
2024-08-27 13:10:00,1200.29,1200.29,1199.66,1199.66,200.0,1197.0609,1197.0609,1196.4326,1196.4326,200.0
2024-08-27 13:15:00,1201.05,1201.05,1201.05,1201.05,100.0,1197.8189,1197.8189,1197.8189,1197.8189,100.0
2024-08-27 13:20:00,1200.75,1200.75,1199.98,1199.98,1843.0,1197.5197,1197.5197,1196.7517,1196.7517,1843.0
2024-08-27 13:25:00,1200.28,1201.12,1200.28,1201.12,252.0,1197.0509,1197.8887,1197.0509,1197.8887,252.0
2024-08-27 13:30:00,1201.61,1201.61,1201.61,1201.61,100.0,1198.3773,1198.3773,1198.3773,1198.3773,100.0
2024-08-27 13:35:00,1204.25,1204.25,1204.25,1204.25,100.0,1201.0102,1201.0102,1201.0102,1201.0102,100.0
2024-08-27 13:40:00,1203.65,1203.65,1202.79,1203.1,800.0,1200.4119,1200.4119,1199.5542,1199.8633,800.0
2024-08-27 13:45:00,1201.94,1202.02,1201.52,1201.53,900.0,1198.7065,1198.7862,1198.2876,1198.2976,900.0
2024-08-27 13:50:00,1201.71,1201.71,1201.7,1201.71,100.0,1198.4771,1198.4771,1198.4671,1198.4771,100.0
2024-08-27 13:55:00,1201.54,1201.94,1201.53,1201.94,340.0,1198.3075,1198.7065,1198.2976,1198.7065,340.0
2024-08-27 14:00:00,1201.23,1201.24,1201.23,1201.23,100.0,1197.9984,1198.0083,1197.9984,1197.9984,100.0
2024-08-27 14:05:00,1201.94,1202.58,1201.44,1201.58,2600.0,1198.7065,1199.3447,1198.2078,1198.3474,2600.0
2024-08-27 14:10:00,1201.94,1201.94,1201.45,1201.94,400.0,1198.7065,1198.7065,1198.2178,1198.7065,400.0
2024-08-27 14:15:00,1201.2,1201.2,1201.2,1201.2,208.0,1197.9685,1197.9685,1197.9685,1197.9685,208.0
2024-08-27 14:20:00,1201.99,1202.99,1201.32,1202.14,1800.0,1198.7563,1199.7536,1198.0881,1198.9059,1800.0
2024-08-27 14:25:00,1203.37,1203.48,1203.29,1203.3,300.0,1200.1326,1200.2423,1200.0528,1200.0628,300.0
2024-08-27 14:30:00,1203.0,1203.23,1201.7,1202.12,1100.0,1199.7636,1199.993,1198.4671,1198.886,1100.0
2024-08-27 14:35:00,1202.12,1202.12,1202.12,1202.12,0.0,1198.886,1198.886,1198.886,1198.886,0.0
2024-08-27 14:40:00,1202.43,1202.43,1202.43,1202.43,200.0,1199.1951,1199.1951,1199.1951,1199.1951,200.0
2024-08-27 14:45:00,1202.03,1203.0,1202.03,1203.0,227.0,1198.7962,1199.7636,1198.7962,1199.7636,227.0
2024-08-27 14:50:00,1202.79,1202.79,1202.78,1202.79,100.0,1199.5542,1199.5542,1199.5442,1199.5542,100.0
2024-08-27 14:55:00,1203.71,1203.71,1203.7,1203.71,250.0,1200.4717,1200.4717,1200.4617,1200.4717,250.0
2024-08-27 15:00:00,1203.43,1203.97,1202.92,1202.92,819.0,1200.1925,1200.731,1199.6838,1199.6838,819.0
2024-08-27 15:05:00,1203.41,1203.41,1202.0,1203.32,500.0,1200.1725,1200.1725,1198.7663,1200.0827,500.0
2024-08-27 15:10:00,1202.42,1203.32,1201.8,1201.8,1784.0,1199.1852,1200.0827,1198.5668,1198.5668,1784.0
2024-08-27 15:15:00,1202.1,1202.54,1201.64,1202.54,800.0,1198.866,1199.3048,1198.4073,1199.3048,800.0
2024-08-27 15:20:00,1202.23,1202.23,1201.65,1201.65,900.0,1198.9957,1198.9957,1198.4172,1198.4172,900.0
2024-08-27 15:25:00,1201.78,1202.28,1201.78,1201.78,786.0,1198.5469,1199.0455,1198.5469,1198.5469,786.0
2024-08-27 15:30:00,1201.09,1201.78,1200.64,1201.77,1319.0,1197.8587,1198.5469,1197.41,1198.5369,1319.0
2024-08-27 15:35:00,1201.39,1201.4,1198.41,1198.41,1093.0,1198.1579,1198.1679,1195.186,1195.186,1093.0
2024-08-27 15:40:00,1199.23,1199.23,1197.12,1198.38,1900.0,1196.0038,1196.0038,1193.8994,1195.156,1900.0
2024-08-27 15:45:00,1197.73,1200.64,1197.73,1200.64,2392.0,1194.5078,1197.41,1194.5078,1197.41,2392.0
2024-08-27 15:50:00,1199.71,1202.38,1198.75,1200.3,6801.0,1196.4825,1199.1453,1195.525,1197.0709,6801.0
2024-08-27 15:55:00,1199.58,1203.63,1199.58,1202.56,4970.0,1196.3528,1200.3919,1196.3528,1199.3248,4970.0
2024-08-28 09:30:00,1196.06,1199.64,1196.06,1199.25,5723.0,1192.8423,1196.4126,1192.8423,1196.0237,5723.0
2024-08-28 09:35:00,1200.63,1202.25,1200.63,1201.72,500.0,1197.4,1199.0156,1197.4,1198.4871,500.0
2024-08-28 09:40:00,1205.42,1205.42,1203.09,1205.23,456.0,1202.1771,1202.1771,1199.8534,1201.9876,456.0
2024-08-28 09:45:00,1205.52,1205.54,1200.57,1200.75,1580.0,1202.2768,1202.2968,1197.3401,1197.5197,1580.0
2024-08-28 09:50:00,1203.77,1203.95,1202.46,1203.03,2301.0,1200.5315,1200.7111,1199.2251,1199.7935,2301.0
2024-08-28 09:55:00,1201.35,1201.35,1201.34,1201.35,520.0,1198.118,1198.118,1198.1081,1198.118,520.0
2024-08-28 10:00:00,1197.45,1200.36,1197.45,1199.55,400.0,1194.2285,1197.1307,1194.2285,1196.3229,400.0
2024-08-28 10:05:00,1199.83,1203.45,1199.83,1203.45,322.0,1196.6021,1200.2124,1196.6021,1200.2124,322.0
2024-08-28 10:10:00,1203.54,1203.54,1203.18,1203.18,400.0,1200.3022,1200.3022,1199.9431,1199.9431,400.0
2024-08-28 10:15:00,1204.17,1206.26,1202.96,1204.17,2400.0,1200.9305,1203.0148,1199.7237,1200.9305,2400.0
2024-08-28 10:20:00,1204.66,1204.75,1202.99,1204.25,3411.0,1201.4191,1201.5089,1199.7536,1201.0102,3411.0
2024-08-28 10:25:00,1204.4,1204.4,1204.0,1204.3,400.0,1201.1598,1201.1598,1200.7609,1201.0601,400.0
2024-08-28 10:30:00,1203.4,1203.4,1201.77,1201.78,1119.0,1200.1625,1200.1625,1198.5369,1198.5469,1119.0
2024-08-28 10:35:00,1201.82,1201.82,1201.81,1201.82,200.0,1198.5868,1198.5868,1198.5768,1198.5868,200.0
2024-08-28 10:40:00,1203.61,1203.62,1199.89,1199.89,1083.0,1200.372,1200.3819,1196.662,1196.662,1083.0
2024-08-28 10:45:00,1199.89,1199.89,1199.89,1199.89,0.0,1196.662,1196.662,1196.662,1196.662,0.0
2024-08-28 10:50:00,1202.55,1202.55,1202.13,1202.55,300.0,1199.3148,1199.3148,1198.8959,1199.3148,300.0
2024-08-28 10:55:00,1202.55,1202.55,1202.55,1202.55,0.0,1199.3148,1199.3148,1199.3148,1199.3148,0.0
2024-08-28 11:00:00,1202.55,1202.55,1202.55,1202.55,0.0,1199.3148,1199.3148,1199.3148,1199.3148,0.0
2024-08-28 11:05:00,1202.55,1202.55,1202.55,1202.55,0.0,1199.3148,1199.3148,1199.3148,1199.3148,0.0
2024-08-28 11:10:00,1201.66,1202.87,1201.4,1201.4,700.0,1198.4272,1199.634,1198.1679,1198.1679,700.0
2024-08-28 11:15:00,1201.31,1201.31,1201.08,1201.08,596.0,1198.0782,1198.0782,1197.8488,1197.8488,596.0
2024-08-28 11:20:00,1201.73,1201.84,1201.73,1201.84,200.0,1198.497,1198.6067,1198.497,1198.6067,200.0
2024-08-28 11:25:00,1200.55,1202.3,1200.55,1202.3,200.0,1197.3202,1199.0655,1197.3202,1199.0655,200.0
2024-08-28 11:30:00,1202.23,1202.23,1202.22,1202.23,136.0,1198.9957,1198.9957,1198.9857,1198.9957,136.0
2024-08-28 11:35:00,1202.07,1202.07,1200.85,1200.85,1655.0,1198.8361,1198.8361,1197.6194,1197.6194,1655.0
2024-08-28 11:40:00,1200.85,1200.85,1200.85,1200.85,0.0,1197.6194,1197.6194,1197.6194,1197.6194,0.0
2024-08-28 11:45:00,1201.24,1204.9,1201.23,1204.89,1800.0,1198.0083,1201.6585,1197.9984,1201.6485,1800.0
2024-08-28 11:50:00,1204.95,1204.96,1204.95,1204.95,100.0,1201.7084,1201.7183,1201.7084,1201.7084,100.0
2024-08-28 11:55:00,1203.72,1204.12,1203.34,1204.12,2215.0,1200.4817,1200.8806,1200.1027,1200.8806,2215.0
2024-08-28 12:00:00,1204.17,1205.39,1204.17,1205.39,476.0,1200.9305,1202.1472,1200.9305,1202.1472,476.0
2024-08-28 12:05:00,1204.78,1205.99,1204.78,1205.99,600.0,1201.5388,1202.7456,1201.5388,1202.7456,600.0
2024-08-28 12:10:00,1206.25,1206.66,1206.08,1206.1,800.0,1203.0049,1203.4138,1202.8353,1202.8553,800.0
2024-08-28 12:15:00,1205.51,1205.51,1205.5,1205.5,400.0,1202.2669,1202.2669,1202.2569,1202.2569,400.0
2024-08-28 12:20:00,1205.43,1205.43,1204.88,1204.88,400.0,1202.1871,1202.1871,1201.6386,1201.6386,400.0
2024-08-28 12:25:00,1204.09,1204.72,1204.08,1204.72,255.0,1200.8507,1201.479,1200.8407,1201.479,255.0
2024-08-28 12:30:00,1205.77,1206.05,1205.68,1205.68,1835.0,1202.5262,1202.8054,1202.4364,1202.4364,1835.0
2024-08-28 12:35:00,1204.97,1205.58,1204.97,1205.58,200.0,1201.7283,1202.3367,1201.7283,1202.3367,200.0
2024-08-28 12:40:00,1204.76,1205.39,1204.37,1204.37,784.0,1201.5189,1202.1472,1201.1299,1201.1299,784.0
2024-08-28 12:45:00,1203.89,1205.28,1203.89,1203.89,1200.0,1200.6512,1202.0375,1200.6512,1200.6512,1200.0
2024-08-28 12:50:00,1202.88,1204.96,1202.88,1204.19,1844.0,1199.6439,1201.7183,1199.6439,1200.9504,1844.0
2024-08-28 12:55:00,1204.19,1204.19,1204.19,1204.19,0.0,1200.9504,1200.9504,1200.9504,1200.9504,0.0
2024-08-28 13:00:00,1204.5,1204.5,1204.49,1204.5,100.0,1201.2596,1201.2596,1201.2496,1201.2596,100.0
2024-08-28 13:05:00,1205.13,1206.0,1204.62,1205.4,3722.0,1201.8879,1202.7555,1201.3793,1202.1572,3722.0
2024-08-28 13:10:00,1204.83,1204.83,1203.86,1203.86,1145.0,1201.5887,1201.5887,1200.6213,1200.6213,1145.0
2024-08-28 13:15:00,1203.16,1203.16,1203.16,1203.16,100.0,1199.9232,1199.9232,1199.9232,1199.9232,100.0
2024-08-28 13:20:00,1203.95,1204.58,1203.95,1204.08,505.0,1200.7111,1201.3394,1200.7111,1200.8407,505.0
2024-08-28 13:25:00,1204.08,1204.08,1204.08,1204.08,0.0,1200.8407,1200.8407,1200.8407,1200.8407,0.0
2024-08-28 13:30:00,1204.9,1205.14,1203.83,1205.14,1544.0,1201.6585,1201.8979,1200.5914,1201.8979,1544.0
2024-08-28 13:35:00,1204.72,1204.76,1204.71,1204.76,200.0,1201.479,1201.5189,1201.469,1201.5189,200.0
2024-08-28 13:40:00,1203.57,1203.57,1202.37,1202.37,720.0,1200.3321,1200.3321,1199.1353,1199.1353,720.0
2024-08-28 13:45:00,1202.06,1202.09,1201.86,1202.09,400.0,1198.8261,1198.8561,1198.6267,1198.8561,400.0
2024-08-28 13:50:00,1201.02,1201.02,1200.3,1200.3,605.0,1197.7889,1197.7889,1197.0709,1197.0709,605.0
2024-08-28 13:55:00,1199.87,1199.87,1198.51,1198.51,300.0,1196.642,1196.642,1195.2857,1195.2857,300.0
2024-08-28 14:00:00,1196.6,1196.6,1196.6,1196.6,100.0,1193.3808,1193.3808,1193.3808,1193.3808,100.0
2024-08-28 14:05:00,1197.45,1198.95,1197.44,1198.95,1761.0,1194.2285,1195.7245,1194.2186,1195.7245,1761.0
2024-08-28 14:10:00,1198.95,1198.95,1198.95,1198.95,0.0,1195.7245,1195.7245,1195.7245,1195.7245,0.0
2024-08-28 14:15:00,1196.79,1196.79,1196.79,1196.79,100.0,1193.5703,1193.5703,1193.5703,1193.5703,100.0
2024-08-28 14:20:00,1196.13,1197.26,1196.13,1196.45,300.0,1192.9121,1194.0391,1192.9121,1193.2312,300.0
2024-08-28 14:25:00,1196.74,1197.14,1196.14,1196.37,2140.0,1193.5204,1193.9194,1192.9221,1193.1514,2140.0
2024-08-28 14:30:00,1196.3,1196.3,1195.43,1195.43,236.0,1193.0816,1193.0816,1192.214,1192.214,236.0
2024-08-28 14:35:00,1195.31,1195.35,1193.98,1194.77,908.0,1192.0943,1192.1342,1190.7679,1191.5557,908.0
2024-08-28 14:40:00,1195.1,1195.1,1193.61,1194.97,1400.0,1191.8849,1191.8849,1190.3989,1191.7552,1400.0
2024-08-28 14:45:00,1195.46,1195.95,1190.17,1191.29,3572.0,1192.2439,1192.7326,1186.9681,1188.0851,3572.0
2024-08-28 14:50:00,1192.03,1194.46,1191.04,1194.46,3090.0,1188.8231,1191.2466,1187.8358,1191.2466,3090.0
2024-08-28 14:55:00,1195.26,1195.82,1194.74,1195.82,653.0,1192.0444,1192.6029,1191.5258,1192.6029,653.0
2024-08-28 15:00:00,1197.52,1199.51,1196.99,1199.51,3185.0,1194.2984,1196.283,1193.7698,1196.283,3185.0
2024-08-28 15:05:00,1199.01,1199.01,1197.91,1197.91,300.0,1195.7843,1195.7843,1194.6873,1194.6873,300.0
2024-08-28 15:10:00,1198.36,1198.37,1196.35,1196.35,316.0,1195.1361,1195.1461,1193.1315,1193.1315,316.0
2024-08-28 15:15:00,1196.36,1197.1,1196.12,1196.35,1323.0,1193.1415,1193.8795,1192.9021,1193.1315,1323.0
2024-08-28 15:20:00,1196.63,1197.31,1196.63,1196.88,2024.0,1193.4107,1194.0889,1193.4107,1193.6601,2024.0
2024-08-28 15:25:00,1197.64,1198.76,1197.64,1198.46,700.0,1194.418,1195.535,1194.418,1195.2358,700.0
2024-08-28 15:30:00,1199.46,1200.0,1199.46,1200.0,487.0,1196.2331,1196.7717,1196.2331,1196.7717,487.0
2024-08-28 15:35:00,1198.55,1198.84,1198.12,1198.31,1920.0,1195.3256,1195.6148,1194.8967,1195.0862,1920.0
2024-08-28 15:40:00,1198.33,1198.8,1197.69,1198.23,2256.0,1195.1062,1195.5749,1194.4679,1195.0064,2256.0
2024-08-28 15:45:00,1198.23,1199.41,1196.53,1196.53,4389.0,1195.0064,1196.1833,1193.311,1193.311,4389.0
2024-08-28 15:50:00,1197.11,1199.95,1196.79,1198.76,6962.0,1193.8895,1196.7218,1193.5703,1195.535,6962.0
2024-08-28 15:55:00,1199.01,1199.66,1198.54,1198.54,5396.0,1195.7843,1196.4326,1195.3156,1195.3156,5396.0
2024-08-29 09:30:00,1204.72,1204.72,1194.27,1199.2,4185.0,1201.479,1201.479,1191.0571,1195.9738,4185.0
2024-08-29 09:35:00,1197.84,1198.84,1197.84,1198.84,308.0,1194.6175,1195.6148,1194.6175,1195.6148,308.0
2024-08-29 09:40:00,1200.78,1205.0,1200.78,1201.48,400.0,1197.5496,1201.7582,1197.5496,1198.2477,400.0
2024-08-29 09:45:00,1201.07,1201.72,1201.07,1201.38,1667.0,1197.8388,1198.4871,1197.8388,1198.148,1667.0
2024-08-29 09:50:00,1199.38,1199.38,1197.55,1197.81,1188.0,1196.1533,1196.1533,1194.3283,1194.5876,1188.0
2024-08-29 09:55:00,1196.6,1200.68,1196.25,1200.35,400.0,1193.3808,1197.4498,1193.0318,1197.1207,400.0
2024-08-29 10:00:00,1202.55,1206.0,1199.91,1204.33,1282.0,1199.3148,1202.7555,1196.6819,1201.09,1282.0
2024-08-29 10:05:00,1204.85,1206.0,1204.84,1205.8,736.0,1201.6086,1202.7555,1201.5987,1202.5561,736.0
2024-08-29 10:10:00,1205.57,1205.57,1205.57,1205.57,106.0,1202.3267,1202.3267,1202.3267,1202.3267,106.0
2024-08-29 10:15:00,1205.58,1209.38,1205.57,1209.38,990.0,1202.3367,1206.1264,1202.3267,1206.1264,990.0
2024-08-29 10:20:00,1209.77,1209.77,1208.78,1208.78,244.0,1206.5154,1206.5154,1205.5281,1205.5281,244.0
2024-08-29 10:25:00,1209.48,1210.97,1208.07,1209.68,1000.0,1206.2262,1207.7122,1204.82,1206.4256,1000.0
2024-08-29 10:30:00,1210.73,1210.73,1207.1,1207.1,1054.0,1207.4728,1207.4728,1203.8526,1203.8526,1054.0
2024-08-29 10:35:00,1206.37,1206.78,1204.42,1204.42,1393.0,1203.1245,1203.5334,1201.1798,1201.1798,1393.0
2024-08-29 10:40:00,1203.88,1204.59,1200.71,1201.41,1075.0,1200.6412,1201.3493,1197.4798,1198.1779,1075.0
2024-08-29 10:45:00,1202.19,1203.2,1201.04,1201.04,2400.0,1198.9558,1199.9631,1197.8089,1197.8089,2400.0
2024-08-29 10:50:00,1201.83,1201.83,1199.69,1199.69,1611.0,1198.5968,1198.5968,1196.4625,1196.4625,1611.0
2024-08-29 10:55:00,1199.58,1200.46,1199.58,1200.04,425.0,1196.3528,1197.2304,1196.3528,1196.8116,425.0
2024-08-29 11:00:00,1200.24,1202.46,1199.03,1202.17,3097.0,1197.011,1199.2251,1195.8043,1198.9358,3097.0
2024-08-29 11:05:00,1202.18,1203.5,1201.73,1201.99,2122.0,1198.9458,1200.2623,1198.497,1198.7563,2122.0
2024-08-29 11:10:00,1201.01,1201.83,1201.01,1201.83,200.0,1197.779,1198.5968,1197.779,1198.5968,200.0
2024-08-29 11:15:00,1202.79,1202.79,1199.81,1199.82,2192.0,1199.5542,1199.5542,1196.5822,1196.5922,2192.0
2024-08-29 11:20:00,1200.34,1200.34,1197.6,1197.6,1300.0,1197.1108,1197.1108,1194.3781,1194.3781,1300.0
2024-08-29 11:25:00,1198.42,1198.43,1195.76,1196.46,2000.0,1195.1959,1195.2059,1192.5431,1193.2412,2000.0
2024-08-29 11:30:00,1196.31,1197.32,1196.23,1197.18,2916.0,1193.0916,1194.0989,1193.0118,1193.9593,2916.0
2024-08-29 11:35:00,1197.17,1198.7,1196.97,1198.24,7443.0,1193.9493,1195.4752,1193.7498,1195.0164,7443.0
2024-08-29 11:40:00,1198.0,1198.23,1197.13,1197.13,1300.0,1194.7771,1195.0064,1193.9094,1193.9094,1300.0
2024-08-29 11:45:00,1196.08,1196.08,1196.08,1196.08,100.0,1192.8622,1192.8622,1192.8622,1192.8622,100.0
2024-08-29 11:50:00,1196.04,1196.17,1194.82,1194.83,1052.0,1192.8223,1192.952,1191.6056,1191.6156,1052.0
2024-08-29 11:55:00,1196.38,1196.38,1195.54,1195.67,458.0,1193.1614,1193.1614,1192.3237,1192.4533,458.0
2024-08-29 12:00:00,1196.23,1196.5,1193.49,1193.49,1550.0,1193.0118,1193.2811,1190.2792,1190.2792,1550.0
2024-08-29 12:05:00,1194.17,1195.0,1194.01,1194.48,852.0,1190.9574,1191.7851,1190.7978,1191.2665,852.0
2024-08-29 12:10:00,1194.0,1194.0,1193.73,1193.73,700.0,1190.7878,1190.7878,1190.5185,1190.5185,700.0
2024-08-29 12:15:00,1192.51,1193.18,1192.39,1192.39,300.0,1189.3018,1189.97,1189.1822,1189.1822,300.0
2024-08-29 12:20:00,1192.54,1194.47,1192.54,1192.88,1822.0,1189.3317,1191.2566,1189.3317,1189.6708,1822.0
2024-08-29 12:25:00,1193.98,1197.26,1193.49,1196.71,2439.0,1190.7679,1194.0391,1190.2792,1193.4905,2439.0
2024-08-29 12:30:00,1197.09,1197.09,1196.52,1196.52,300.0,1193.8695,1193.8695,1193.301,1193.301,300.0
2024-08-29 12:35:00,1196.49,1196.49,1196.29,1196.29,300.0,1193.2711,1193.2711,1193.0717,1193.0717,300.0
2024-08-29 12:40:00,1195.7,1195.7,1194.75,1194.75,300.0,1192.4832,1192.4832,1191.5358,1191.5358,300.0
2024-08-29 12:45:00,1194.48,1194.48,1192.95,1193.14,1200.0,1191.2665,1191.2665,1189.7406,1189.9301,1200.0
2024-08-29 12:50:00,1193.2,1194.0,1192.46,1192.47,2691.0,1189.99,1190.7878,1189.252,1189.2619,2691.0
2024-08-29 12:55:00,1191.34,1191.47,1188.82,1189.26,5050.0,1188.135,1188.2646,1185.6218,1186.0606,5050.0
2024-08-29 13:00:00,1188.78,1189.02,1187.9,1188.31,5345.0,1185.5819,1185.8212,1184.7042,1185.1131,5345.0
2024-08-29 13:05:00,1188.24,1188.39,1185.86,1185.86,3588.0,1185.0433,1185.1929,1182.6697,1182.6697,3588.0
2024-08-29 13:10:00,1183.6,1184.53,1181.66,1183.01,3123.0,1180.4158,1181.3433,1178.481,1179.8274,3123.0
2024-08-29 13:15:00,1183.0,1184.62,1182.4,1184.62,2858.0,1179.8174,1181.4331,1179.219,1181.4331,2858.0
2024-08-29 13:20:00,1184.16,1186.12,1184.09,1185.64,3485.0,1180.9743,1182.929,1180.9045,1182.4503,3485.0
2024-08-29 13:25:00,1184.59,1185.1,1184.59,1185.1,865.0,1181.4031,1181.9118,1181.4031,1181.9118,865.0
2024-08-29 13:30:00,1184.89,1190.61,1184.89,1190.61,1428.0,1181.7023,1187.4069,1181.7023,1187.4069,1428.0
2024-08-29 13:35:00,1190.56,1190.89,1189.54,1189.54,5046.0,1187.3571,1187.6862,1186.3398,1186.3398,5046.0
2024-08-29 13:40:00,1189.78,1191.45,1189.19,1191.45,2513.0,1186.5792,1188.2447,1185.9908,1188.2447,2513.0
2024-08-29 13:45:00,1190.01,1190.2,1186.91,1188.0,1740.0,1186.8086,1186.998,1183.7169,1184.804,1740.0
2024-08-29 13:50:00,1187.17,1187.4,1186.36,1186.62,1274.0,1183.9762,1184.2056,1183.1684,1183.4277,1274.0
2024-08-29 13:55:00,1186.62,1186.62,1185.23,1186.57,710.0,1183.4277,1183.4277,1182.0414,1183.3778,710.0
2024-08-29 14:00:00,1186.16,1186.17,1185.68,1185.68,202.0,1182.9689,1182.9789,1182.4902,1182.4902,202.0
2024-08-29 14:05:00,1185.88,1185.99,1185.4,1185.99,750.0,1182.6897,1182.7994,1182.211,1182.7994,750.0
2024-08-29 14:10:00,1185.9,1185.9,1184.77,1185.06,1477.0,1182.7096,1182.7096,1181.5827,1181.8719,1477.0
2024-08-29 14:15:00,1184.51,1185.9,1184.51,1185.9,468.0,1181.3234,1182.7096,1181.3234,1182.7096,468.0
2024-08-29 14:20:00,1185.08,1185.08,1184.89,1184.89,200.0,1181.8918,1181.8918,1181.7023,1181.7023,200.0
2024-08-29 14:25:00,1184.89,1184.89,1184.89,1184.89,0.0,1181.7023,1181.7023,1181.7023,1181.7023,0.0
2024-08-29 14:30:00,1183.28,1183.28,1183.27,1183.27,400.0,1180.0967,1180.0967,1180.0867,1180.0867,400.0
2024-08-29 14:35:00,1182.8,1182.8,1181.55,1181.56,363.0,1179.618,1179.618,1178.3713,1178.3813,363.0
2024-08-29 14:40:00,1181.56,1182.66,1181.55,1181.9,1181.0,1178.3813,1179.4783,1178.3713,1178.7204,1181.0
2024-08-29 14:45:00,1181.9,1181.9,1181.9,1181.9,0.0,1178.7204,1178.7204,1178.7204,1178.7204,0.0
2024-08-29 14:50:00,1181.0,1181.41,1180.63,1181.05,752.0,1177.8228,1178.2317,1177.4538,1177.8727,752.0
2024-08-29 14:55:00,1180.63,1180.89,1180.5,1180.79,1627.0,1177.4538,1177.7131,1177.3241,1177.6134,1627.0
2024-08-29 15:00:00,1180.0,1180.0,1176.79,1176.79,817.0,1176.8255,1176.8255,1173.6241,1173.6241,817.0
2024-08-29 15:05:00,1176.54,1177.86,1176.54,1177.86,413.0,1173.3748,1174.6912,1173.3748,1174.6912,413.0
2024-08-29 15:10:00,1177.79,1177.86,1177.58,1177.58,648.0,1174.6214,1174.6912,1174.412,1174.412,648.0
2024-08-29 15:15:00,1177.07,1177.51,1176.83,1177.51,401.0,1173.9034,1174.3422,1173.664,1174.3422,401.0
2024-08-29 15:20:00,1177.58,1177.58,1175.91,1176.65,700.0,1174.412,1174.412,1172.7465,1173.4845,700.0
2024-08-29 15:25:00,1176.74,1180.6,1176.74,1180.6,1528.0,1173.5743,1177.4239,1173.5743,1177.4239,1528.0
2024-08-29 15:30:00,1180.6,1181.53,1178.16,1179.3,1414.0,1177.4239,1178.3514,1174.9904,1176.1274,1414.0
2024-08-29 15:35:00,1178.38,1181.77,1177.6,1177.6,2859.0,1175.2098,1178.5907,1174.4319,1174.4319,2859.0
2024-08-29 15:40:00,1177.64,1177.64,1176.8,1176.86,1567.0,1174.4718,1174.4718,1173.6341,1173.6939,1567.0
2024-08-29 15:45:00,1177.36,1177.85,1175.46,1177.34,14998.0,1174.1926,1174.6813,1172.2977,1174.1726,14998.0
2024-08-29 15:50:00,1177.83,1180.28,1176.77,1179.01,9990.0,1174.6613,1177.1047,1173.6042,1175.8381,9990.0
2024-08-29 15:55:00,1178.93,1180.56,1177.41,1178.2,9045.0,1175.7584,1177.384,1174.2425,1175.0303,9045.0
2024-08-30 09:30:00,1179.2,1189.46,1179.2,1186.35,4230.0,1176.0276,1186.26,1176.0276,1183.1584,4230.0
2024-08-30 09:35:00,1186.25,1186.6,1184.48,1186.23,1400.0,1183.0587,1183.4077,1181.2934,1183.0387,1400.0
2024-08-30 09:40:00,1186.73,1188.66,1185.9,1188.66,750.0,1183.5374,1185.4622,1182.7096,1185.4622,750.0
2024-08-30 09:45:00,1185.52,1185.52,1185.0,1185.25,1200.0,1182.3306,1182.3306,1181.812,1182.0614,1200.0
2024-08-30 09:50:00,1185.93,1187.34,1184.13,1186.27,881.0,1182.7395,1184.1457,1180.9444,1183.0786,881.0
2024-08-30 09:55:00,1186.27,1186.99,1184.38,1186.37,2386.0,1183.0786,1183.7967,1181.1937,1183.1783,2386.0
2024-08-30 10:00:00,1189.8,1189.8,1188.57,1188.6,377.0,1186.5991,1186.5991,1185.3724,1185.4023,377.0
2024-08-30 10:05:00,1188.6,1189.89,1187.29,1188.43,1504.0,1185.4023,1186.6889,1184.0959,1185.2328,1504.0
2024-08-30 10:10:00,1190.19,1190.38,1190.0,1190.0,922.0,1186.9881,1187.1776,1186.7986,1186.7986,922.0
2024-08-30 10:15:00,1188.96,1190.0,1188.93,1190.0,1000.0,1185.7614,1186.7986,1185.7315,1186.7986,1000.0
2024-08-30 10:20:00,1190.41,1190.41,1190.41,1190.41,100.0,1187.2075,1187.2075,1187.2075,1187.2075,100.0
2024-08-30 10:25:00,1190.62,1190.62,1190.62,1190.62,100.0,1187.4169,1187.4169,1187.4169,1187.4169,100.0
2024-08-30 10:30:00,1191.33,1191.33,1190.17,1190.87,1109.0,1188.125,1188.125,1186.9681,1187.6662,1109.0
2024-08-30 10:35:00,1190.08,1190.08,1189.42,1189.42,1480.0,1186.8784,1186.8784,1186.2201,1186.2201,1480.0
2024-08-30 10:40:00,1188.78,1188.78,1186.45,1186.45,2071.0,1185.5819,1185.5819,1183.2581,1183.2581,2071.0
2024-08-30 10:45:00,1186.64,1187.49,1184.33,1184.33,2677.0,1183.4476,1184.2953,1181.1438,1181.1438,2677.0
2024-08-30 10:50:00,1184.74,1186.02,1184.02,1184.02,1981.0,1181.5527,1182.8293,1180.8347,1180.8347,1981.0
2024-08-30 10:55:00,1184.24,1184.24,1184.24,1184.24,200.0,1181.0541,1181.0541,1181.0541,1181.0541,200.0
2024-08-30 11:00:00,1182.76,1184.53,1182.09,1184.53,1878.0,1179.5781,1181.3433,1178.9099,1181.3433,1878.0
2024-08-30 11:05:00,1183.57,1184.53,1183.57,1183.67,660.0,1180.3859,1181.3433,1180.3859,1180.4856,660.0
2024-08-30 11:10:00,1183.86,1184.57,1182.77,1182.77,1608.0,1180.6751,1181.3832,1179.588,1179.588,1608.0
2024-08-30 11:15:00,1182.59,1182.59,1182.47,1182.47,400.0,1179.4085,1179.4085,1179.2888,1179.2888,400.0
2024-08-30 11:20:00,1181.7,1181.81,1181.21,1181.21,400.0,1178.5209,1178.6306,1178.0322,1178.0322,400.0
2024-08-30 11:25:00,1180.54,1180.54,1179.29,1179.56,1200.0,1177.364,1177.364,1176.1174,1176.3867,1200.0
2024-08-30 11:30:00,1178.73,1179.44,1177.54,1179.44,800.0,1175.5589,1176.267,1174.3721,1176.267,800.0
2024-08-30 11:35:00,1178.42,1178.42,1178.42,1178.42,100.0,1175.2497,1175.2497,1175.2497,1175.2497,100.0
2024-08-30 11:40:00,1179.73,1179.8,1179.14,1179.8,500.0,1176.5562,1176.626,1175.9678,1176.626,500.0
2024-08-30 11:45:00,1179.41,1179.47,1178.35,1178.36,1000.0,1176.2371,1176.2969,1175.1799,1175.1899,1000.0
2024-08-30 11:50:00,1178.32,1178.5,1176.22,1176.74,1975.0,1175.15,1175.3295,1173.0557,1173.5743,1975.0
2024-08-30 11:55:00,1176.18,1176.95,1175.62,1176.95,700.0,1173.0158,1173.7837,1172.4573,1173.7837,700.0
2024-08-30 12:00:00,1175.83,1175.83,1175.17,1175.17,784.0,1172.6667,1172.6667,1172.0085,1172.0085,784.0
2024-08-30 12:05:00,1176.11,1176.76,1176.11,1176.76,900.0,1172.9459,1173.5942,1172.9459,1173.5942,900.0
2024-08-30 12:10:00,1176.77,1176.77,1176.02,1176.02,200.0,1173.6042,1173.6042,1172.8562,1172.8562,200.0
2024-08-30 12:15:00,1175.54,1176.39,1174.75,1175.75,3185.0,1172.3775,1173.2252,1171.5896,1172.5869,3185.0
2024-08-30 12:20:00,1176.4,1176.4,1175.59,1175.6,700.0,1173.2352,1173.2352,1172.4273,1172.4373,700.0
2024-08-30 12:25:00,1175.0,1175.0,1173.8,1173.8,300.0,1171.8389,1171.8389,1170.6422,1170.6422,300.0
2024-08-30 12:30:00,1171.61,1172.65,1170.84,1172.65,1462.0,1168.4581,1169.4953,1167.6901,1169.4953,1462.0
2024-08-30 12:35:00,1172.68,1172.68,1172.68,1172.68,100.0,1169.5252,1169.5252,1169.5252,1169.5252,100.0
2024-08-30 12:40:00,1172.68,1173.64,1172.68,1173.64,300.0,1169.5252,1170.4826,1169.5252,1170.4826,300.0
2024-08-30 12:45:00,1173.67,1174.52,1173.67,1174.52,860.0,1170.5125,1171.3602,1170.5125,1171.3602,860.0
2024-08-30 12:50:00,1175.27,1175.27,1175.26,1175.27,143.0,1172.1082,1172.1082,1172.0982,1172.1082,143.0
2024-08-30 12:55:00,1176.99,1177.08,1175.73,1176.57,700.0,1173.8236,1173.9133,1172.567,1173.4047,700.0
2024-08-30 13:00:00,1177.75,1178.79,1177.75,1178.79,516.0,1174.5815,1175.6187,1174.5815,1175.6187,516.0
2024-08-30 13:05:00,1178.62,1178.62,1177.98,1177.98,700.0,1175.4492,1175.4492,1174.8109,1174.8109,700.0
2024-08-30 13:10:00,1178.53,1178.56,1178.52,1178.56,200.0,1175.3594,1175.3894,1175.3495,1175.3894,200.0
2024-08-30 13:15:00,1178.11,1178.11,1176.5,1176.51,1300.0,1174.9406,1174.9406,1173.3349,1173.3449,1300.0
2024-08-30 13:20:00,1177.29,1177.62,1177.29,1177.62,279.0,1174.1228,1174.4519,1174.1228,1174.4519,279.0
2024-08-30 13:25:00,1177.62,1178.17,1177.61,1178.17,287.0,1174.4519,1175.0004,1174.4419,1175.0004,287.0
2024-08-30 13:30:00,1177.68,1177.69,1177.11,1177.11,400.0,1174.5117,1174.5217,1173.9433,1173.9433,400.0
2024-08-30 13:35:00,1177.07,1177.07,1176.62,1176.62,900.0,1173.9034,1173.9034,1173.4546,1173.4546,900.0
2024-08-30 13:40:00,1176.7,1176.7,1175.76,1175.77,600.0,1173.5344,1173.5344,1172.5969,1172.6069,600.0
2024-08-30 13:45:00,1176.37,1178.18,1176.35,1177.47,1800.0,1173.2053,1175.0104,1173.1853,1174.3023,1800.0
2024-08-30 13:50:00,1178.53,1178.53,1178.53,1178.53,100.0,1175.3594,1175.3594,1175.3594,1175.3594,100.0
2024-08-30 13:55:00,1178.17,1179.46,1178.17,1179.46,200.0,1175.0004,1176.2869,1175.0004,1176.2869,200.0
2024-08-30 14:00:00,1179.45,1180.2,1179.45,1179.59,643.0,1176.277,1177.0249,1176.277,1176.4166,643.0
2024-08-30 14:05:00,1181.1,1181.75,1180.39,1181.75,860.0,1177.9225,1178.5708,1177.2144,1178.5708,860.0
2024-08-30 14:10:00,1183.03,1183.03,1181.91,1181.91,1300.0,1179.8473,1179.8473,1178.7303,1178.7303,1300.0
2024-08-30 14:15:00,1183.53,1184.86,1183.53,1184.73,300.0,1180.346,1181.6724,1180.346,1181.5428,300.0
2024-08-30 14:20:00,1185.67,1185.67,1184.64,1184.92,800.0,1182.4802,1182.4802,1181.453,1181.7322,800.0
2024-08-30 14:25:00,1185.06,1185.47,1185.0,1185.47,400.0,1181.8719,1182.2808,1181.812,1182.2808,400.0
2024-08-30 14:30:00,1185.47,1185.47,1185.47,1185.47,0.0,1182.2808,1182.2808,1182.2808,1182.2808,0.0
2024-08-30 14:35:00,1185.51,1185.61,1184.61,1184.62,1806.0,1182.3207,1182.4204,1181.4231,1181.4331,1806.0
2024-08-30 14:40:00,1184.62,1186.51,1184.62,1185.1,721.0,1181.4331,1183.318,1181.4331,1181.9118,721.0
2024-08-30 14:45:00,1185.25,1186.12,1185.0,1186.12,559.0,1182.0614,1182.929,1181.812,1182.929,559.0
2024-08-30 14:50:00,1186.15,1186.16,1184.71,1184.71,745.0,1182.9589,1182.9689,1181.5228,1181.5228,745.0
2024-08-30 14:55:00,1184.76,1185.59,1184.76,1185.54,1188.0,1181.5727,1182.4004,1181.5727,1182.3506,1188.0
2024-08-30 15:00:00,1186.24,1187.93,1186.24,1187.93,700.0,1183.0487,1184.7342,1183.0487,1184.7342,700.0
2024-08-30 15:05:00,1187.96,1188.19,1187.6,1187.93,1037.0,1184.7641,1184.9935,1184.405,1184.7342,1037.0
2024-08-30 15:10:00,1187.1,1187.1,1186.3,1187.01,1175.0,1183.9064,1183.9064,1183.1085,1183.8166,1175.0
2024-08-30 15:15:00,1187.63,1187.73,1186.93,1187.35,700.0,1184.435,1184.5347,1183.7368,1184.1557,700.0
2024-08-30 15:20:00,1187.9,1188.61,1187.9,1188.61,400.0,1184.7042,1185.4123,1184.7042,1185.4123,400.0
2024-08-30 15:25:00,1188.36,1188.5,1188.24,1188.5,300.0,1185.163,1185.3026,1185.0433,1185.3026,300.0
2024-08-30 15:30:00,1189.17,1189.62,1188.2,1188.21,800.0,1185.9708,1186.4196,1185.0034,1185.0134,800.0
2024-08-30 15:35:00,1188.97,1190.26,1188.64,1189.95,800.0,1185.7714,1187.0579,1185.4422,1186.7487,800.0
2024-08-30 15:40:00,1189.6,1189.61,1187.59,1187.59,2779.0,1186.3997,1186.4096,1184.3951,1184.3951,2779.0
2024-08-30 15:45:00,1187.98,1187.98,1186.5,1186.65,3441.0,1184.784,1184.784,1183.308,1183.4576,3441.0
2024-08-30 15:50:00,1187.43,1188.31,1184.21,1187.05,8331.0,1184.2355,1185.1131,1181.0242,1183.8565,8331.0
2024-08-30 15:55:00,1185.74,1186.25,1183.66,1183.67,9986.0,1182.55,1183.0587,1180.4756,1180.4856,9986.0
2024-09-03 09:30:00,1178.73,1184.31,1178.73,1184.31,10018.0,1175.5589,1181.1239,1175.5589,1181.1239,10018.0
2024-09-03 09:35:00,1184.55,1184.55,1184.54,1184.55,100.0,1181.3632,1181.3632,1181.3533,1181.3632,100.0
2024-09-03 09:40:00,1187.8,1190.05,1185.23,1190.05,1232.0,1184.6045,1186.8484,1182.0414,1186.8484,1232.0
2024-09-03 09:45:00,1191.66,1191.66,1187.86,1187.86,1497.0,1188.4541,1188.4541,1184.6643,1184.6643,1497.0
2024-09-03 09:50:00,1186.8,1187.99,1185.51,1187.88,941.0,1183.6072,1184.794,1182.3207,1184.6843,941.0
2024-09-03 09:55:00,1187.92,1189.84,1186.82,1189.84,1918.0,1184.7242,1186.639,1183.6271,1186.639,1918.0
2024-09-03 10:00:00,1189.21,1192.54,1187.75,1188.82,2522.0,1186.0107,1189.3317,1184.5546,1185.6218,2522.0
2024-09-03 10:05:00,1191.3,1192.51,1190.51,1192.51,747.0,1188.0951,1189.3018,1187.3072,1189.3018,747.0
2024-09-03 10:10:00,1191.43,1191.53,1187.91,1189.66,2707.0,1188.2247,1188.3245,1184.7142,1186.4595,2707.0
2024-09-03 10:15:00,1187.89,1188.68,1186.62,1188.67,907.0,1184.6943,1185.4821,1183.4277,1185.4722,907.0
2024-09-03 10:20:00,1187.7,1187.7,1185.74,1185.75,620.0,1184.5048,1184.5048,1182.55,1182.56,620.0
2024-09-03 10:25:00,1185.59,1187.41,1185.59,1186.17,1777.0,1182.4004,1184.2155,1182.4004,1182.9789,1777.0
2024-09-03 10:30:00,1185.23,1185.24,1182.84,1182.84,2631.0,1182.0414,1182.0514,1179.6578,1179.6578,2631.0
2024-09-03 10:35:00,1182.53,1184.51,1181.91,1184.51,5325.0,1179.3487,1181.3234,1178.7303,1181.3234,5325.0
2024-09-03 10:40:00,1184.78,1186.43,1184.78,1186.26,617.0,1181.5926,1183.2382,1181.5926,1183.0686,617.0
2024-09-03 10:45:00,1185.51,1186.48,1184.78,1185.46,943.0,1182.3207,1183.2881,1181.5926,1182.2708,943.0
2024-09-03 10:50:00,1186.86,1186.86,1185.57,1185.57,748.0,1183.667,1183.667,1182.3805,1182.3805,748.0
2024-09-03 10:55:00,1185.47,1186.35,1184.82,1186.03,814.0,1182.2808,1183.1584,1181.6325,1182.8393,814.0
2024-09-03 11:00:00,1186.51,1186.69,1183.52,1184.61,3330.0,1183.318,1183.4975,1180.336,1181.4231,3330.0
2024-09-03 11:05:00,1183.53,1183.53,1182.0,1182.0,725.0,1180.346,1180.346,1178.8201,1178.8201,725.0
2024-09-03 11:10:00,1180.49,1181.36,1179.47,1181.29,2026.0,1177.3142,1178.1818,1176.2969,1178.112,2026.0
2024-09-03 11:15:00,1180.54,1180.54,1179.01,1179.02,813.0,1177.364,1177.364,1175.8381,1175.8481,813.0
2024-09-03 11:20:00,1178.78,1179.64,1178.34,1178.4,1000.0,1175.6088,1176.4665,1175.17,1175.2298,1000.0
2024-09-03 11:25:00,1179.23,1179.82,1178.39,1179.27,1200.0,1176.0576,1176.646,1175.2198,1176.0974,1200.0
2024-09-03 11:30:00,1179.37,1179.49,1178.72,1179.3,1638.0,1176.1972,1176.3169,1175.5489,1176.1274,1638.0
2024-09-03 11:35:00,1179.3,1180.02,1177.89,1177.89,2100.0,1176.1274,1176.8454,1174.7212,1174.7212,2100.0
2024-09-03 11:40:00,1177.89,1177.89,1177.89,1177.89,0.0,1174.7212,1174.7212,1174.7212,1174.7212,0.0
2024-09-03 11:45:00,1178.72,1179.0,1178.44,1178.61,813.0,1175.5489,1175.8282,1175.2697,1175.4392,813.0
2024-09-03 11:50:00,1179.04,1179.04,1178.19,1178.75,1349.0,1175.8681,1175.8681,1175.0204,1175.5788,1349.0
2024-09-03 11:55:00,1178.75,1178.75,1178.02,1178.02,600.0,1175.5788,1175.5788,1174.8508,1174.8508,600.0
2024-09-03 12:00:00,1178.24,1178.59,1178.24,1178.59,400.0,1175.0702,1175.4193,1175.0702,1175.4193,400.0
2024-09-03 12:05:00,1178.96,1178.96,1177.74,1177.96,800.0,1175.7883,1175.7883,1174.5716,1174.791,800.0
2024-09-03 12:10:00,1177.13,1178.19,1176.84,1177.75,2500.0,1173.9632,1175.0204,1173.674,1174.5815,2500.0
2024-09-03 12:15:00,1177.86,1178.32,1177.44,1177.7,4450.0,1174.6912,1175.15,1174.2724,1174.5317,4450.0
2024-09-03 12:20:00,1177.62,1177.72,1177.41,1177.41,1000.0,1174.4519,1174.5516,1174.2425,1174.2425,1000.0
2024-09-03 12:25:00,1176.31,1176.97,1175.81,1175.93,644.0,1173.1454,1173.8036,1172.6468,1172.7664,644.0
2024-09-03 12:30:00,1176.02,1176.14,1176.02,1176.14,400.0,1172.8562,1172.9759,1172.8562,1172.9759,400.0
2024-09-03 12:35:00,1175.93,1175.93,1174.15,1174.74,629.0,1172.7664,1172.7664,1170.9912,1171.5796,629.0
2024-09-03 12:40:00,1174.74,1175.28,1174.65,1174.99,800.0,1171.5796,1172.1182,1171.4899,1171.829,800.0
2024-09-03 12:45:00,1174.98,1175.01,1174.55,1175.0,500.0,1171.819,1171.8489,1171.3901,1171.8389,500.0
2024-09-03 12:50:00,1175.01,1175.09,1174.25,1174.76,3700.0,1171.8489,1171.9287,1171.091,1171.5996,3700.0
2024-09-03 12:55:00,1175.0,1175.23,1174.04,1174.04,4335.0,1171.8389,1172.0683,1170.8815,1170.8815,4335.0
2024-09-03 13:00:00,1174.08,1174.18,1173.92,1174.17,1267.0,1170.9214,1171.0211,1170.7618,1171.0112,1267.0
2024-09-03 13:05:00,1174.94,1175.24,1174.94,1175.0,1000.0,1171.7791,1172.0783,1171.7791,1171.8389,1000.0
2024-09-03 13:10:00,1175.07,1175.07,1175.0,1175.0,442.0,1171.9087,1171.9087,1171.8389,1171.8389,442.0
2024-09-03 13:15:00,1175.01,1175.87,1174.8,1175.02,2626.0,1171.8489,1172.7066,1171.6395,1171.8589,2626.0
2024-09-03 13:20:00,1175.14,1176.56,1175.01,1176.56,1800.0,1171.9786,1173.3947,1171.8489,1173.3947,1800.0
2024-09-03 13:25:00,1176.56,1176.56,1176.56,1176.56,0.0,1173.3947,1173.3947,1173.3947,1173.3947,0.0
2024-09-03 13:30:00,1176.18,1176.18,1174.75,1175.02,1600.0,1173.0158,1173.0158,1171.5896,1171.8589,1600.0
2024-09-03 13:35:00,1174.8,1174.95,1173.84,1173.85,4401.0,1171.6395,1171.7891,1170.6821,1170.692,4401.0
2024-09-03 13:40:00,1173.83,1173.83,1172.21,1172.27,6012.0,1170.6721,1170.6721,1169.0564,1169.1163,6012.0
2024-09-03 13:45:00,1172.25,1174.1,1172.25,1173.42,1100.0,1169.0963,1170.9414,1169.0963,1170.2632,1100.0
2024-09-03 13:50:00,1173.8,1173.8,1173.8,1173.8,100.0,1170.6422,1170.6422,1170.6422,1170.6422,100.0
2024-09-03 13:55:00,1173.8,1173.8,1173.8,1173.8,0.0,1170.6422,1170.6422,1170.6422,1170.6422,0.0
2024-09-03 14:00:00,1173.24,1173.24,1172.0,1172.45,700.0,1170.0837,1170.0837,1168.847,1169.2958,700.0
2024-09-03 14:05:00,1172.5,1172.87,1172.49,1172.87,300.0,1169.3457,1169.7147,1169.3357,1169.7147,300.0
2024-09-03 14:10:00,1173.35,1173.61,1172.45,1172.45,859.0,1170.1934,1170.4527,1169.2958,1169.2958,859.0
2024-09-03 14:15:00,1172.95,1174.09,1172.94,1173.69,700.0,1169.7945,1170.9314,1169.7845,1170.5325,700.0
2024-09-03 14:20:00,1175.84,1175.84,1175.82,1175.82,200.0,1172.6767,1172.6767,1172.6567,1172.6567,200.0
2024-09-03 14:25:00,1176.33,1176.61,1175.4,1176.61,900.0,1173.1654,1173.4446,1172.2379,1173.4446,900.0
2024-09-03 14:30:00,1174.63,1174.66,1174.63,1174.65,300.0,1171.4699,1171.4999,1171.4699,1171.4899,300.0
2024-09-03 14:35:00,1174.59,1174.59,1171.52,1172.07,8328.0,1171.43,1171.43,1168.3683,1168.9168,8328.0
2024-09-03 14:40:00,1172.63,1174.11,1172.63,1174.11,1309.0,1169.4753,1170.9513,1169.4753,1170.9513,1309.0
2024-09-03 14:45:00,1174.1,1174.1,1172.87,1172.87,500.0,1170.9414,1170.9414,1169.7147,1169.7147,500.0
2024-09-03 14:50:00,1172.65,1172.86,1171.27,1171.75,5403.0,1169.4953,1169.7047,1168.119,1168.5977,5403.0
2024-09-03 14:55:00,1172.22,1172.22,1171.86,1171.86,202.0,1169.0664,1169.0664,1168.7074,1168.7074,202.0
2024-09-03 15:00:00,1172.2,1172.48,1170.84,1171.0,2615.0,1169.0465,1169.3257,1167.6901,1167.8497,2615.0
2024-09-03 15:05:00,1171.93,1171.93,1168.59,1168.59,2202.0,1168.7772,1168.7772,1165.4462,1165.4462,2202.0
2024-09-03 15:10:00,1169.22,1170.4,1168.52,1170.4,1800.0,1166.0745,1167.2513,1165.3764,1167.2513,1800.0
2024-09-03 15:15:00,1170.12,1170.14,1169.86,1169.86,750.0,1166.9721,1166.992,1166.7128,1166.7128,750.0
2024-09-03 15:20:00,1170.0,1171.17,1169.35,1170.0,8753.0,1166.8524,1168.0192,1166.2041,1166.8524,8753.0
2024-09-03 15:25:00,1170.0,1170.3,1169.74,1170.11,9016.0,1166.8524,1167.1516,1166.5931,1166.9621,9016.0
2024-09-03 15:30:00,1170.41,1171.42,1168.81,1170.17,5180.0,1167.2613,1168.2686,1165.6656,1167.0219,5180.0
2024-09-03 15:35:00,1170.17,1170.17,1167.14,1167.51,1400.0,1167.0219,1167.0219,1164.0001,1164.3691,1400.0
2024-09-03 15:40:00,1166.21,1167.3,1165.97,1167.24,600.0,1163.0726,1164.1597,1162.8332,1164.0998,600.0
2024-09-03 15:45:00,1166.85,1166.85,1165.56,1166.12,5092.0,1163.7109,1163.7109,1162.4243,1162.9828,5092.0
2024-09-03 15:50:00,1167.17,1167.52,1162.86,1164.32,28841.0,1164.03,1164.3791,1159.7316,1161.1877,28841.0
2024-09-03 15:55:00,1163.23,1169.47,1163.23,1169.33,6210.0,1160.1006,1166.3238,1160.1006,1166.1842,6210.0
2024-09-04 09:30:00,1168.81,1168.81,1163.35,1163.72,5643.0,1165.6656,1165.6656,1160.2203,1160.5893,5643.0
2024-09-04 09:35:00,1165.23,1170.41,1164.38,1170.41,1139.0,1162.0952,1167.2613,1161.2475,1167.2613,1139.0
2024-09-04 09:40:00,1170.15,1170.15,1167.0,1167.0,600.0,1167.002,1167.002,1163.8605,1163.8605,600.0
2024-09-04 09:45:00,1167.75,1171.03,1166.0,1166.6,2591.0,1164.6084,1167.8796,1162.8631,1163.4615,2591.0
2024-09-04 09:50:00,1166.32,1168.08,1166.3,1168.08,1592.0,1163.1823,1164.9376,1163.1623,1164.9376,1592.0
2024-09-04 09:55:00,1166.56,1169.34,1166.56,1168.49,642.0,1163.4216,1166.1942,1163.4216,1165.3464,642.0
2024-09-04 10:00:00,1168.84,1168.97,1167.33,1167.83,400.0,1165.6955,1165.8252,1164.1896,1164.6882,400.0
2024-09-04 10:05:00,1167.84,1169.0,1167.55,1167.55,300.0,1164.6982,1165.8551,1164.409,1164.409,300.0
2024-09-04 10:10:00,1168.85,1168.87,1167.45,1168.27,1887.0,1165.7055,1165.7254,1164.3092,1165.127,1887.0
2024-09-04 10:15:00,1168.63,1169.39,1168.59,1169.07,1856.0,1165.4861,1166.244,1165.4462,1165.9249,1856.0
2024-09-04 10:20:00,1168.83,1170.43,1168.83,1170.0,3008.0,1165.6855,1167.2812,1165.6855,1166.8524,3008.0
2024-09-04 10:25:00,1169.6,1169.61,1168.0,1168.0,800.0,1166.4535,1166.4634,1164.8578,1164.8578,800.0
2024-09-04 10:30:00,1168.0,1168.0,1168.0,1168.0,0.0,1164.8578,1164.8578,1164.8578,1164.8578,0.0
2024-09-04 10:35:00,1167.23,1167.23,1164.28,1165.4,842.0,1164.0898,1164.0898,1161.1478,1162.2648,842.0
2024-09-04 10:40:00,1164.0,1165.55,1164.0,1165.55,800.0,1160.8685,1162.4144,1160.8685,1162.4144,800.0
2024-09-04 10:45:00,1165.43,1167.18,1165.3,1165.3,1511.0,1162.2947,1164.04,1162.165,1162.165,1511.0
2024-09-04 10:50:00,1168.64,1168.64,1167.08,1167.17,441.0,1165.496,1165.496,1163.9402,1164.03,441.0
2024-09-04 10:55:00,1167.11,1167.12,1167.11,1167.12,300.0,1163.9702,1163.9801,1163.9702,1163.9801,300.0
2024-09-04 11:00:00,1166.86,1168.54,1166.85,1167.3,500.0,1163.7208,1165.3963,1163.7109,1164.1597,500.0
2024-09-04 11:05:00,1166.1,1166.1,1166.1,1166.1,100.0,1162.9629,1162.9629,1162.9629,1162.9629,100.0
2024-09-04 11:10:00,1165.87,1168.04,1165.87,1166.49,700.0,1162.7335,1164.8977,1162.7335,1163.3518,700.0
2024-09-04 11:15:00,1166.42,1169.0,1166.42,1169.0,500.0,1163.282,1165.8551,1163.282,1165.8551,500.0
2024-09-04 11:20:00,1169.0,1169.0,1169.0,1169.0,0.0,1165.8551,1165.8551,1165.8551,1165.8551,0.0
2024-09-04 11:25:00,1170.43,1172.44,1170.43,1170.73,1500.0,1167.2812,1169.2858,1167.2812,1167.5804,1500.0
2024-09-04 11:30:00,1170.63,1170.63,1170.63,1170.63,274.0,1167.4807,1167.4807,1167.4807,1167.4807,274.0
2024-09-04 11:35:00,1172.06,1172.4,1171.51,1171.88,1431.0,1168.9068,1169.2459,1168.3583,1168.7273,1431.0
2024-09-04 11:40:00,1171.87,1171.87,1170.31,1171.06,1100.0,1168.7174,1168.7174,1167.1616,1167.9095,1100.0
2024-09-04 11:45:00,1171.06,1171.06,1171.06,1171.06,100.0,1167.9095,1167.9095,1167.9095,1167.9095,100.0
2024-09-04 11:50:00,1171.06,1171.06,1171.06,1171.06,0.0,1167.9095,1167.9095,1167.9095,1167.9095,0.0
2024-09-04 11:55:00,1171.21,1171.21,1171.21,1171.21,100.0,1168.0591,1168.0591,1168.0591,1168.0591,100.0
2024-09-04 12:00:00,1171.39,1171.4,1170.89,1170.89,696.0,1168.2386,1168.2486,1167.74,1167.74,696.0
2024-09-04 12:05:00,1170.53,1170.53,1170.53,1170.53,100.0,1167.381,1167.381,1167.381,1167.381,100.0
2024-09-04 12:10:00,1169.79,1170.46,1169.79,1170.46,400.0,1166.643,1167.3111,1166.643,1167.3111,400.0
2024-09-04 12:15:00,1170.28,1171.0,1170.27,1170.98,1200.0,1167.1316,1167.8497,1167.1217,1167.8298,1200.0
2024-09-04 12:20:00,1170.98,1170.98,1170.98,1170.98,0.0,1167.8298,1167.8298,1167.8298,1167.8298,0.0
2024-09-04 12:25:00,1174.42,1174.42,1174.42,1174.42,200.0,1171.2605,1171.2605,1171.2605,1171.2605,200.0
2024-09-04 12:30:00,1174.58,1174.79,1174.4,1174.79,400.0,1171.4201,1171.6295,1171.2406,1171.6295,400.0
2024-09-04 12:35:00,1174.76,1174.76,1173.3,1173.3,823.0,1171.5996,1171.5996,1170.1435,1170.1435,823.0
2024-09-04 12:40:00,1172.13,1172.13,1172.13,1172.13,100.0,1168.9767,1168.9767,1168.9767,1168.9767,100.0
2024-09-04 12:45:00,1172.13,1172.13,1172.13,1172.13,0.0,1168.9767,1168.9767,1168.9767,1168.9767,0.0
2024-09-04 12:50:00,1172.13,1172.13,1172.13,1172.13,0.0,1168.9767,1168.9767,1168.9767,1168.9767,0.0
2024-09-04 12:55:00,1174.63,1174.63,1172.94,1172.94,200.0,1171.4699,1171.4699,1169.7845,1169.7845,200.0
2024-09-04 13:00:00,1173.34,1173.34,1173.34,1173.34,106.0,1170.1834,1170.1834,1170.1834,1170.1834,106.0
2024-09-04 13:05:00,1173.34,1173.34,1173.34,1173.34,0.0,1170.1834,1170.1834,1170.1834,1170.1834,0.0
2024-09-04 13:10:00,1174.84,1175.02,1174.73,1175.02,975.0,1171.6794,1171.8589,1171.5697,1171.8589,975.0
2024-09-04 13:15:00,1175.19,1175.29,1173.69,1173.69,935.0,1172.0284,1172.1282,1170.5325,1170.5325,935.0
2024-09-04 13:20:00,1173.69,1173.69,1173.69,1173.69,0.0,1170.5325,1170.5325,1170.5325,1170.5325,0.0
2024-09-04 13:25:00,1173.69,1173.69,1173.69,1173.69,0.0,1170.5325,1170.5325,1170.5325,1170.5325,0.0
2024-09-04 13:30:00,1174.42,1175.28,1174.42,1175.28,465.0,1171.2605,1172.1182,1171.2605,1172.1182,465.0
2024-09-04 13:35:00,1174.35,1174.35,1174.34,1174.35,100.0,1171.1907,1171.1907,1171.1807,1171.1907,100.0
2024-09-04 13:40:00,1174.35,1174.35,1174.35,1174.35,0.0,1171.1907,1171.1907,1171.1907,1171.1907,0.0
2024-09-04 13:45:00,1174.15,1174.15,1172.06,1172.06,600.0,1170.9912,1170.9912,1168.9068,1168.9068,600.0
2024-09-04 13:50:00,1173.45,1173.45,1173.1,1173.11,200.0,1170.2931,1170.2931,1169.944,1169.954,200.0
2024-09-04 13:55:00,1173.11,1173.11,1173.11,1173.11,0.0,1169.954,1169.954,1169.954,1169.954,0.0
2024-09-04 14:00:00,1173.92,1173.92,1173.92,1173.92,100.0,1170.7618,1170.7618,1170.7618,1170.7618,100.0
2024-09-04 14:05:00,1173.92,1173.92,1173.92,1173.92,0.0,1170.7618,1170.7618,1170.7618,1170.7618,0.0
2024-09-04 14:10:00,1175.22,1175.22,1175.22,1175.22,200.0,1172.0583,1172.0583,1172.0583,1172.0583,200.0
2024-09-04 14:15:00,1175.22,1175.22,1175.22,1175.22,0.0,1172.0583,1172.0583,1172.0583,1172.0583,0.0
2024-09-04 14:20:00,1175.99,1176.06,1175.94,1176.06,300.0,1172.8263,1172.8961,1172.7764,1172.8961,300.0
2024-09-04 14:25:00,1176.06,1176.06,1176.06,1176.06,0.0,1172.8961,1172.8961,1172.8961,1172.8961,0.0
2024-09-04 14:30:00,1178.04,1178.04,1176.89,1176.89,1482.0,1174.8708,1174.8708,1173.7239,1173.7239,1482.0
2024-09-04 14:35:00,1176.4,1176.4,1176.4,1176.4,754.0,1173.2352,1173.2352,1173.2352,1173.2352,754.0
2024-09-04 14:40:00,1176.4,1176.4,1176.4,1176.4,0.0,1173.2352,1173.2352,1173.2352,1173.2352,0.0
2024-09-04 14:45:00,1176.39,1176.39,1176.39,1176.39,180.0,1173.2252,1173.2252,1173.2252,1173.2252,180.0
2024-09-04 14:50:00,1176.39,1176.39,1176.39,1176.39,0.0,1173.2252,1173.2252,1173.2252,1173.2252,0.0
2024-09-04 14:55:00,1176.59,1176.59,1176.59,1176.59,210.0,1173.4247,1173.4247,1173.4247,1173.4247,210.0
2024-09-04 15:00:00,1176.45,1176.67,1176.22,1176.67,400.0,1173.285,1173.5044,1173.0557,1173.5044,400.0
2024-09-04 15:05:00,1176.67,1176.67,1176.67,1176.67,0.0,1173.5044,1173.5044,1173.5044,1173.5044,0.0
2024-09-04 15:10:00,1176.67,1176.67,1176.67,1176.67,0.0,1173.5044,1173.5044,1173.5044,1173.5044,0.0
2024-09-04 15:15:00,1177.58,1177.58,1177.07,1177.07,313.0,1174.412,1174.412,1173.9034,1173.9034,313.0
2024-09-04 15:20:00,1177.73,1177.73,1177.72,1177.73,100.0,1174.5616,1174.5616,1174.5516,1174.5616,100.0
2024-09-04 15:25:00,1177.73,1177.73,1177.73,1177.73,0.0,1174.5616,1174.5616,1174.5616,1174.5616,0.0
2024-09-04 15:30:00,1181.68,1181.68,1180.46,1180.61,1216.0,1178.501,1178.501,1177.2842,1177.4338,1216.0
2024-09-04 15:35:00,1181.54,1182.24,1181.53,1182.24,400.0,1178.3613,1179.0595,1178.3514,1179.0595,400.0
2024-09-04 15:40:00,1182.31,1182.31,1180.35,1181.88,1222.0,1179.1293,1179.1293,1177.1745,1178.7004,1222.0
2024-09-04 15:45:00,1180.59,1181.19,1180.58,1180.64,899.0,1177.4139,1178.0123,1177.4039,1177.4638,899.0
2024-09-04 15:50:00,1181.4,1182.02,1177.32,1180.63,7547.0,1178.2217,1178.8401,1174.1527,1177.4538,7547.0
2024-09-04 15:55:00,1179.54,1180.95,1178.56,1178.94,6045.0,1176.3667,1177.7729,1175.3894,1175.7683,6045.0
2024-09-05 09:30:00,1175.16,1175.16,1169.95,1169.95,3809.0,1171.9985,1171.9985,1166.8025,1166.8025,3809.0
2024-09-05 09:35:00,1168.05,1168.97,1165.28,1165.28,1438.0,1164.9076,1165.8252,1162.1451,1162.1451,1438.0
2024-09-05 09:40:00,1167.47,1167.47,1163.04,1165.74,400.0,1164.3292,1164.3292,1159.9111,1162.6038,400.0
2024-09-05 09:45:00,1164.99,1168.72,1164.99,1168.72,300.0,1161.8559,1165.5758,1161.8559,1165.5758,300.0
2024-09-05 09:50:00,1166.18,1168.77,1165.92,1168.77,2201.0,1163.0427,1165.6257,1162.7834,1165.6257,2201.0
2024-09-05 09:55:00,1168.62,1168.62,1165.47,1167.0,2724.0,1165.4761,1165.4761,1162.3346,1163.8605,2724.0
2024-09-05 10:00:00,1168.09,1168.59,1166.39,1168.59,1534.0,1164.9475,1165.4462,1163.2521,1165.4462,1534.0
2024-09-05 10:05:00,1167.74,1170.25,1167.0,1170.25,1364.0,1164.5985,1167.1017,1163.8605,1167.1017,1364.0
2024-09-05 10:10:00,1170.89,1171.12,1167.92,1167.92,1431.0,1167.74,1167.9694,1164.778,1164.778,1431.0
2024-09-05 10:15:00,1167.41,1167.7,1163.81,1165.79,1338.0,1164.2694,1164.5586,1160.679,1162.6537,1338.0
2024-09-05 10:20:00,1165.43,1166.84,1164.78,1164.93,1881.0,1162.2947,1163.7009,1161.6464,1161.796,1881.0
2024-09-05 10:25:00,1164.92,1166.64,1164.81,1164.81,800.0,1161.7861,1163.5014,1161.6763,1161.6763,800.0
2024-09-05 10:30:00,1165.9,1167.01,1164.81,1164.81,1815.0,1162.7634,1163.8704,1161.6763,1161.6763,1815.0
2024-09-05 10:35:00,1164.58,1165.41,1163.65,1163.65,1500.0,1161.447,1162.2747,1160.5195,1160.5195,1500.0
2024-09-05 10:40:00,1162.75,1164.45,1161.96,1162.83,2040.0,1159.6219,1161.3173,1158.834,1159.7017,2040.0
2024-09-05 10:45:00,1163.01,1163.01,1158.5,1158.77,1892.0,1159.8812,1159.8812,1155.3833,1155.6526,1892.0
2024-09-05 10:50:00,1158.53,1159.45,1158.23,1158.27,1770.0,1155.4132,1156.3308,1155.1141,1155.1539,1770.0
2024-09-05 10:55:00,1159.26,1159.26,1157.43,1158.28,1212.0,1156.1413,1156.1413,1154.3162,1155.1639,1212.0
2024-09-05 11:00:00,1157.37,1157.37,1154.06,1154.33,1600.0,1154.2564,1154.2564,1150.9553,1151.2245,1600.0
2024-09-05 11:05:00,1153.52,1153.75,1152.66,1153.23,1000.0,1150.4167,1150.6461,1149.559,1150.1275,1000.0
2024-09-05 11:10:00,1152.94,1153.17,1152.0,1152.0,1000.0,1149.8383,1150.0677,1148.9008,1148.9008,1000.0
2024-09-05 11:15:00,1152.88,1153.4,1152.3,1152.3,1568.0,1149.7784,1150.297,1149.2,1149.2,1568.0
2024-09-05 11:20:00,1151.69,1151.88,1150.91,1151.1,900.0,1148.5916,1148.7811,1147.8137,1148.0032,900.0
2024-09-05 11:25:00,1150.51,1151.15,1149.03,1151.15,2213.0,1147.4148,1148.0531,1145.9388,1148.0531,2213.0
2024-09-05 11:30:00,1148.96,1149.52,1146.94,1148.55,1600.0,1145.869,1146.4275,1143.8544,1145.4601,1600.0
2024-09-05 11:35:00,1147.97,1147.97,1146.6,1146.6,758.0,1144.8817,1144.8817,1143.5153,1143.5153,758.0
2024-09-05 11:40:00,1145.31,1146.12,1144.09,1145.3,2600.0,1142.2288,1143.0366,1141.0121,1142.2188,2600.0
2024-09-05 11:45:00,1145.29,1145.3,1144.21,1144.43,712.0,1142.2089,1142.2188,1141.1318,1141.3512,712.0
2024-09-05 11:50:00,1145.05,1145.25,1144.09,1144.75,632.0,1141.9695,1142.169,1141.0121,1141.6703,632.0
2024-09-05 11:55:00,1144.22,1145.28,1143.24,1143.25,3546.0,1141.1417,1142.1989,1140.1644,1140.1744,3546.0
2024-09-05 12:00:00,1145.39,1147.95,1145.39,1146.71,1401.0,1142.3086,1144.8617,1142.3086,1143.625,1401.0
2024-09-05 12:05:00,1147.74,1147.93,1146.89,1147.84,808.0,1144.6523,1144.8418,1143.8046,1144.752,808.0
2024-09-05 12:10:00,1148.24,1148.24,1148.24,1148.24,100.0,1145.1509,1145.1509,1145.1509,1145.1509,100.0
2024-09-05 12:15:00,1149.01,1149.01,1147.84,1147.94,558.0,1145.9189,1145.9189,1144.752,1144.8517,558.0
2024-09-05 12:20:00,1148.14,1152.02,1148.14,1151.08,743.0,1145.0512,1148.9208,1145.0512,1147.9833,743.0
2024-09-05 12:25:00,1153.78,1153.78,1152.75,1153.48,800.0,1150.676,1150.676,1149.6488,1150.3768,800.0
2024-09-05 12:30:00,1153.48,1153.76,1152.7,1152.7,957.0,1150.3768,1150.6561,1149.5989,1149.5989,957.0
2024-09-05 12:35:00,1152.44,1153.66,1151.58,1152.63,1757.0,1149.3396,1150.5563,1148.4819,1149.5291,1757.0
2024-09-05 12:40:00,1151.69,1152.57,1151.57,1151.57,877.0,1148.5916,1149.4693,1148.472,1148.472,877.0
2024-09-05 12:45:00,1151.2,1151.2,1148.85,1151.2,1649.0,1148.103,1148.103,1145.7593,1148.103,1649.0
2024-09-05 12:50:00,1151.28,1152.69,1151.28,1152.69,1648.0,1148.1827,1149.589,1148.1827,1149.589,1648.0
2024-09-05 12:55:00,1152.69,1153.35,1152.69,1153.35,1900.0,1149.589,1150.2472,1149.589,1150.2472,1900.0
2024-09-05 13:00:00,1152.62,1152.63,1151.33,1151.33,700.0,1149.5191,1149.5291,1148.2326,1148.2326,700.0
2024-09-05 13:05:00,1151.26,1152.24,1150.32,1150.8,700.0,1148.1628,1149.1402,1147.2253,1147.704,700.0
2024-09-05 13:10:00,1150.75,1152.65,1150.75,1152.65,600.0,1147.6542,1149.5491,1147.6542,1149.5491,600.0
2024-09-05 13:15:00,1152.04,1152.14,1151.05,1151.1,900.0,1148.9407,1149.0404,1147.9534,1148.0032,900.0
2024-09-05 13:20:00,1151.83,1151.83,1149.91,1151.2,1988.0,1148.7313,1148.7313,1146.8164,1148.103,1988.0
2024-09-05 13:25:00,1149.42,1149.42,1149.36,1149.36,200.0,1146.3278,1146.3278,1146.2679,1146.2679,200.0
2024-09-05 13:30:00,1149.46,1149.78,1148.9,1148.9,703.0,1146.3676,1146.6868,1145.8092,1145.8092,703.0
2024-09-05 13:35:00,1149.05,1151.13,1149.05,1151.13,2154.0,1145.9587,1148.0332,1145.9587,1148.0332,2154.0
2024-09-05 13:40:00,1151.13,1151.95,1150.89,1151.95,4829.0,1148.0332,1148.8509,1147.7938,1148.8509,4829.0
2024-09-05 13:45:00,1152.81,1154.88,1152.58,1153.63,3000.0,1149.7086,1151.7731,1149.4793,1150.5264,3000.0
2024-09-05 13:50:00,1152.52,1152.52,1152.52,1152.52,100.0,1149.4194,1149.4194,1149.4194,1149.4194,100.0
2024-09-05 13:55:00,1153.06,1153.6,1152.9,1153.17,1202.0,1149.958,1150.4965,1149.7984,1150.0677,1202.0
2024-09-05 14:00:00,1153.02,1153.93,1152.24,1152.88,2050.0,1149.9181,1150.8256,1149.1402,1149.7784,2050.0
2024-09-05 14:05:00,1152.71,1153.75,1151.77,1153.37,3303.0,1149.6089,1150.6461,1148.6714,1150.2671,3303.0
2024-09-05 14:10:00,1153.65,1153.65,1151.01,1151.02,1500.0,1150.5464,1150.5464,1147.9135,1147.9234,1500.0
2024-09-05 14:15:00,1151.76,1152.79,1151.69,1152.79,2194.0,1148.6615,1149.6887,1148.5916,1149.6887,2194.0
2024-09-05 14:20:00,1151.92,1152.1,1151.76,1151.89,1700.0,1148.821,1149.0005,1148.6615,1148.7911,1700.0
2024-09-05 14:25:00,1151.89,1152.66,1151.47,1152.13,1823.0,1148.7911,1149.559,1148.3722,1149.0305,1823.0
2024-09-05 14:30:00,1152.67,1154.01,1152.53,1153.76,1356.0,1149.569,1150.9054,1149.4294,1150.6561,1356.0
2024-09-05 14:35:00,1153.46,1154.11,1153.06,1153.17,600.0,1150.3569,1151.0051,1149.958,1150.0677,600.0
2024-09-05 14:40:00,1153.21,1153.58,1151.76,1152.23,3255.0,1150.1076,1150.4766,1148.6615,1149.1302,3255.0
2024-09-05 14:45:00,1151.73,1152.14,1150.34,1150.8,1098.0,1148.6315,1149.0404,1147.2453,1147.704,1098.0
2024-09-05 14:50:00,1150.14,1151.75,1150.14,1150.81,2629.0,1147.0458,1148.6515,1147.0458,1147.714,2629.0
2024-09-05 14:55:00,1151.3,1151.7,1150.57,1150.66,1862.0,1148.2027,1148.6016,1147.4747,1147.5644,1862.0
2024-09-05 15:00:00,1151.16,1151.81,1150.75,1151.27,1380.0,1148.0631,1148.7113,1147.6542,1148.1728,1380.0
2024-09-05 15:05:00,1151.27,1151.74,1150.36,1151.11,1514.0,1148.1728,1148.6415,1147.2652,1148.0132,1514.0
2024-09-05 15:10:00,1150.36,1150.48,1148.9,1148.9,1300.0,1147.2652,1147.3849,1145.8092,1145.8092,1300.0
2024-09-05 15:15:00,1149.29,1149.29,1144.52,1145.48,2700.0,1146.1981,1146.1981,1141.4409,1142.3984,2700.0
2024-09-05 15:20:00,1145.48,1147.64,1145.48,1147.64,1591.0,1142.3984,1144.5525,1142.3984,1144.5525,1591.0
2024-09-05 15:25:00,1148.39,1150.01,1147.8,1149.17,1874.0,1145.3005,1146.9162,1144.7121,1146.0784,1874.0
2024-09-05 15:30:00,1149.08,1152.33,1148.96,1152.33,3516.0,1145.9887,1149.2299,1145.869,1149.2299,3516.0
2024-09-05 15:35:00,1152.16,1153.17,1152.16,1153.06,908.0,1149.0604,1150.0677,1149.0604,1149.958,908.0
2024-09-05 15:40:00,1151.95,1152.24,1149.42,1149.45,3200.0,1148.8509,1149.1402,1146.3278,1146.3577,3200.0
2024-09-05 15:45:00,1149.87,1150.73,1148.96,1150.73,4012.0,1146.7765,1147.6342,1145.869,1147.6342,4012.0
2024-09-05 15:50:00,1150.63,1151.25,1148.54,1148.62,6946.0,1147.5345,1148.1528,1145.4501,1145.5299,6946.0
2024-09-05 15:55:00,1149.5,1150.65,1148.05,1150.58,19501.0,1146.4075,1147.5544,1144.9614,1147.4846,19501.0
2024-09-06 09:30:00,1150.0,1152.81,1146.89,1152.81,7531.0,1146.9062,1149.7086,1143.8046,1149.7086,7531.0
2024-09-06 09:35:00,1152.87,1152.87,1145.86,1145.86,2720.0,1149.7685,1149.7685,1142.7773,1142.7773,2720.0
2024-09-06 09:40:00,1148.17,1149.82,1144.42,1147.27,5428.0,1145.0811,1146.7267,1141.3412,1144.1835,5428.0
2024-09-06 09:45:00,1150.0,1150.83,1148.56,1148.62,3493.0,1146.9062,1147.734,1145.4701,1145.5299,3493.0
2024-09-06 09:50:00,1148.34,1149.88,1148.34,1149.39,2035.0,1145.2507,1146.7865,1145.2507,1146.2978,2035.0
2024-09-06 09:55:00,1147.16,1147.16,1145.46,1145.57,700.0,1144.0738,1144.0738,1142.3784,1142.4881,700.0
2024-09-06 10:00:00,1145.34,1148.1,1145.33,1145.33,1581.0,1142.2587,1145.0113,1142.2488,1142.2488,1581.0
2024-09-06 10:05:00,1145.13,1145.13,1142.4,1143.74,2936.0,1142.0493,1142.0493,1139.3266,1140.663,2936.0
2024-09-06 10:10:00,1144.18,1146.21,1144.18,1146.21,1833.0,1141.1019,1143.1264,1141.1019,1143.1264,1833.0
2024-09-06 10:15:00,1145.22,1145.22,1143.49,1143.72,2343.0,1142.1391,1142.1391,1140.4137,1140.6431,2343.0
2024-09-06 10:20:00,1144.2,1144.2,1141.51,1142.27,1248.0,1141.1218,1141.1218,1138.439,1139.197,1248.0
2024-09-06 10:25:00,1140.0,1140.0,1137.49,1138.87,1125.0,1136.9331,1136.9331,1134.4298,1135.8061,1125.0
2024-09-06 10:30:00,1139.03,1139.32,1137.7,1138.47,2617.0,1135.9657,1136.2549,1134.6393,1135.4072,2617.0
2024-09-06 10:35:00,1136.68,1138.35,1136.41,1137.96,2461.0,1133.622,1135.2875,1133.3528,1134.8986,2461.0
2024-09-06 10:40:00,1138.4,1138.52,1137.58,1137.59,400.0,1135.3374,1135.4571,1134.5196,1134.5296,400.0
2024-09-06 10:45:00,1137.59,1137.59,1133.91,1133.91,3065.0,1134.5296,1134.5296,1130.8595,1130.8595,3065.0
2024-09-06 10:50:00,1134.24,1134.47,1133.01,1133.01,2000.0,1131.1886,1131.418,1129.9619,1129.9619,2000.0
2024-09-06 10:55:00,1131.43,1133.09,1131.43,1132.14,1000.0,1128.3862,1130.0417,1128.3862,1129.0942,1000.0
2024-09-06 11:00:00,1133.22,1136.14,1132.86,1133.23,2850.0,1130.1713,1133.0835,1129.8123,1130.1813,2850.0
2024-09-06 11:05:00,1133.59,1134.82,1133.01,1133.65,1018.0,1130.5403,1131.767,1129.9619,1130.6002,1018.0
2024-09-06 11:10:00,1133.19,1133.27,1131.84,1133.01,1600.0,1130.1414,1130.2212,1128.795,1129.9619,1600.0
2024-09-06 11:15:00,1132.9,1133.91,1132.11,1133.91,1400.0,1129.8522,1130.8595,1129.0643,1130.8595,1400.0
2024-09-06 11:20:00,1134.54,1135.17,1134.54,1135.17,300.0,1131.4878,1132.1161,1131.4878,1132.1161,300.0
2024-09-06 11:25:00,1133.7,1133.86,1133.33,1133.54,1400.0,1130.65,1130.8096,1130.281,1130.4905,1400.0
2024-09-06 11:30:00,1132.99,1133.68,1131.58,1132.94,8209.0,1129.942,1130.6301,1128.5357,1129.8921,8209.0
2024-09-06 11:35:00,1132.45,1132.61,1132.27,1132.27,1312.0,1129.4034,1129.563,1129.2239,1129.2239,1312.0
2024-09-06 11:40:00,1131.02,1132.4,1130.02,1130.73,5187.0,1127.9773,1129.3535,1126.9799,1127.688,5187.0
2024-09-06 11:45:00,1130.73,1130.93,1128.96,1130.25,3874.0,1127.688,1127.8875,1125.9228,1127.2093,3874.0
2024-09-06 11:50:00,1129.45,1130.61,1129.45,1129.97,2490.0,1126.4115,1127.5684,1126.4115,1126.9301,2490.0
2024-09-06 11:55:00,1130.81,1131.45,1130.81,1131.26,758.0,1127.7678,1128.4061,1127.7678,1128.2166,758.0
2024-09-06 12:00:00,1130.81,1131.44,1130.35,1131.07,2530.0,1127.7678,1128.3961,1127.3091,1128.0271,2530.0
2024-09-06 12:05:00,1131.0,1131.44,1130.35,1130.35,600.0,1127.9573,1128.3961,1127.3091,1127.3091,600.0
2024-09-06 12:10:00,1130.35,1132.0,1130.35,1132.0,700.0,1127.3091,1128.9546,1127.3091,1128.9546,700.0
2024-09-06 12:15:00,1132.29,1133.07,1130.27,1132.34,1874.0,1129.2438,1130.0217,1127.2293,1129.2937,1874.0
2024-09-06 12:20:00,1132.38,1132.38,1132.17,1132.17,300.0,1129.3336,1129.3336,1129.1242,1129.1242,300.0
2024-09-06 12:25:00,1132.07,1132.43,1131.13,1131.13,1200.0,1129.0244,1129.3835,1128.087,1128.087,1200.0
2024-09-06 12:30:00,1130.65,1132.11,1130.65,1132.11,1400.0,1127.6082,1129.0643,1127.6082,1129.0643,1400.0
2024-09-06 12:35:00,1132.11,1133.21,1132.11,1133.21,800.0,1129.0643,1130.1614,1129.0643,1130.1614,800.0
2024-09-06 12:40:00,1131.96,1133.16,1131.96,1131.98,400.0,1128.9147,1130.1115,1128.9147,1128.9347,400.0
2024-09-06 12:45:00,1132.22,1132.6,1130.54,1130.54,1200.0,1129.174,1129.553,1127.4985,1127.4985,1200.0
2024-09-06 12:50:00,1130.89,1132.03,1130.2,1131.29,819.0,1127.8476,1128.9845,1127.1595,1128.2465,819.0
2024-09-06 12:55:00,1130.05,1132.59,1130.05,1132.59,1880.0,1127.0099,1129.543,1127.0099,1129.543,1880.0
2024-09-06 13:00:00,1133.12,1134.35,1131.99,1134.35,1000.0,1130.0716,1131.2983,1128.9446,1131.2983,1000.0
2024-09-06 13:05:00,1133.97,1135.06,1133.93,1135.06,1108.0,1130.9193,1132.0064,1130.8794,1132.0064,1108.0
2024-09-06 13:10:00,1134.86,1134.86,1134.68,1134.69,420.0,1131.8069,1131.8069,1131.6274,1131.6374,420.0
2024-09-06 13:15:00,1134.68,1134.69,1133.64,1133.64,1900.0,1131.6274,1131.6374,1130.5902,1130.5902,1900.0
2024-09-06 13:20:00,1133.62,1135.76,1133.62,1135.76,4869.0,1130.5703,1132.7045,1130.5703,1132.7045,4869.0
2024-09-06 13:25:00,1135.18,1135.19,1133.6,1134.39,1494.0,1132.1261,1132.136,1130.5503,1131.3382,1494.0
2024-09-06 13:30:00,1132.77,1134.11,1132.77,1134.11,1422.0,1129.7225,1131.0589,1129.7225,1131.0589,1422.0
2024-09-06 13:35:00,1134.24,1134.24,1133.93,1134.04,400.0,1131.1886,1131.1886,1130.8794,1130.9891,400.0
2024-09-06 13:40:00,1133.42,1134.74,1133.42,1134.41,4569.0,1130.3708,1131.6872,1130.3708,1131.3581,4569.0
2024-09-06 13:45:00,1134.58,1135.12,1133.96,1133.96,1300.0,1131.5277,1132.0662,1130.9093,1130.9093,1300.0
2024-09-06 13:50:00,1134.58,1136.6,1134.25,1136.0,4298.0,1131.5277,1133.5422,1131.1986,1132.9439,4298.0
2024-09-06 13:55:00,1136.51,1137.08,1135.95,1136.33,1588.0,1133.4525,1134.021,1132.894,1133.273,1588.0
2024-09-06 14:00:00,1136.16,1136.18,1135.24,1135.24,1506.0,1133.1034,1133.1234,1132.1859,1132.1859,1506.0
2024-09-06 14:05:00,1134.93,1135.05,1133.91,1133.97,1622.0,1131.8767,1131.9964,1130.8595,1130.9193,1622.0
2024-09-06 14:10:00,1134.06,1134.88,1134.06,1134.88,500.0,1131.0091,1131.8269,1131.0091,1131.8269,500.0
2024-09-06 14:15:00,1134.92,1135.37,1134.5,1135.32,1200.0,1131.8668,1132.3156,1131.4479,1132.2657,1200.0
2024-09-06 14:20:00,1135.24,1135.5,1133.48,1133.97,1594.0,1132.1859,1132.4452,1130.4306,1130.9193,1594.0
2024-09-06 14:25:00,1133.46,1134.75,1133.46,1134.75,1100.0,1130.4107,1131.6972,1130.4107,1131.6972,1100.0
2024-09-06 14:30:00,1133.84,1134.32,1133.84,1133.93,500.0,1130.7897,1131.2684,1130.7897,1130.8794,500.0
2024-09-06 14:35:00,1134.05,1135.11,1133.75,1134.46,1616.0,1130.9991,1132.0563,1130.6999,1131.408,1616.0
2024-09-06 14:40:00,1134.69,1134.77,1134.69,1134.77,342.0,1131.6374,1131.7172,1131.6374,1131.7172,342.0
2024-09-06 14:45:00,1134.12,1134.12,1132.46,1132.46,1018.0,1131.0689,1131.0689,1129.4134,1129.4134,1018.0
2024-09-06 14:50:00,1131.96,1132.54,1131.43,1132.53,1210.0,1128.9147,1129.4932,1128.3862,1129.4832,1210.0
2024-09-06 14:55:00,1132.62,1133.41,1132.37,1132.93,3600.0,1129.5729,1130.3608,1129.3236,1129.8821,3600.0
2024-09-06 15:00:00,1133.48,1133.65,1133.48,1133.64,900.0,1130.4306,1130.6002,1130.4306,1130.5902,900.0
2024-09-06 15:05:00,1133.9,1135.16,1133.59,1135.14,6069.0,1130.8495,1132.1061,1130.5403,1132.0862,6069.0
2024-09-06 15:10:00,1134.48,1134.64,1134.07,1134.07,2016.0,1131.4279,1131.5875,1131.019,1131.019,2016.0
2024-09-06 15:15:00,1134.87,1134.87,1132.4,1132.4,2110.0,1131.8169,1131.8169,1129.3535,1129.3535,2110.0
2024-09-06 15:20:00,1132.13,1133.46,1132.03,1133.26,1500.0,1129.0843,1130.4107,1128.9845,1130.2112,1500.0
2024-09-06 15:25:00,1132.98,1134.16,1132.97,1134.16,700.0,1129.932,1131.1088,1129.922,1131.1088,700.0
2024-09-06 15:30:00,1133.83,1135.0,1133.83,1134.08,3270.0,1130.7797,1131.9465,1130.7797,1131.029,3270.0
2024-09-06 15:35:00,1134.45,1134.46,1133.85,1133.85,1540.0,1131.398,1131.408,1130.7996,1130.7996,1540.0
2024-09-06 15:40:00,1134.45,1135.1,1133.48,1134.63,4386.0,1131.398,1132.0463,1130.4306,1131.5775,4386.0
2024-09-06 15:45:00,1134.26,1136.41,1134.26,1136.41,3577.0,1131.2085,1133.3528,1131.2085,1133.3528,3577.0
2024-09-06 15:50:00,1136.55,1137.64,1132.74,1133.83,5853.0,1133.4924,1134.5794,1129.6926,1130.7797,5853.0
2024-09-06 15:55:00,1132.59,1132.93,1130.06,1131.75,13364.0,1129.543,1129.8821,1127.0198,1128.7053,13364.0
2024-09-09 09:30:00,1137.18,1137.18,1134.06,1134.74,5301.0,1134.1207,1134.1207,1131.0091,1131.6872,5301.0
2024-09-09 09:35:00,1135.05,1135.98,1132.51,1134.61,1900.0,1131.9964,1132.9239,1129.4632,1131.5576,1900.0
2024-09-09 09:40:00,1135.1,1135.2,1133.73,1134.66,3656.0,1132.0463,1132.146,1130.68,1131.6075,3656.0
2024-09-09 09:45:00,1134.7,1141.58,1134.69,1141.58,732.0,1131.6474,1138.5088,1131.6374,1138.5088,732.0
2024-09-09 09:50:00,1140.97,1143.85,1140.97,1141.57,1963.0,1137.9005,1140.7727,1137.9005,1138.4989,1963.0
2024-09-09 09:55:00,1141.63,1141.63,1140.04,1140.22,400.0,1138.5587,1138.5587,1136.973,1137.1525,400.0
2024-09-09 10:00:00,1141.04,1143.49,1141.03,1143.49,1279.0,1137.9703,1140.4137,1137.9603,1140.4137,1279.0
2024-09-09 10:05:00,1141.32,1141.83,1140.99,1141.83,1000.0,1138.2495,1138.7582,1137.9204,1138.7582,1000.0
2024-09-09 10:10:00,1143.49,1143.49,1141.35,1141.35,1514.0,1140.4137,1140.4137,1138.2795,1138.2795,1514.0
2024-09-09 10:15:00,1140.76,1141.03,1138.17,1138.66,1127.0,1137.6911,1137.9603,1135.108,1135.5967,1127.0
2024-09-09 10:20:00,1138.66,1138.66,1135.46,1135.71,1451.0,1135.5967,1135.5967,1132.4053,1132.6546,1451.0
2024-09-09 10:25:00,1135.89,1137.71,1135.89,1136.42,2295.0,1132.8342,1134.6493,1132.8342,1133.3627,2295.0
2024-09-09 10:30:00,1135.74,1137.76,1135.74,1137.22,2546.0,1132.6846,1134.6991,1132.6846,1134.1606,2546.0
2024-09-09 10:35:00,1138.45,1138.45,1138.45,1138.45,100.0,1135.3873,1135.3873,1135.3873,1135.3873,100.0
2024-09-09 10:40:00,1140.05,1140.05,1139.21,1139.23,486.0,1136.983,1136.983,1136.1452,1136.1652,486.0
2024-09-09 10:45:00,1140.67,1141.08,1140.67,1141.08,600.0,1137.6013,1138.0102,1137.6013,1138.0102,600.0
2024-09-09 10:50:00,1142.52,1143.53,1142.52,1142.79,975.0,1139.4463,1140.4536,1139.4463,1139.7156,975.0
2024-09-09 10:55:00,1142.7,1142.77,1141.73,1141.78,700.0,1139.6258,1139.6956,1138.6584,1138.7083,700.0
2024-09-09 11:00:00,1141.76,1142.28,1141.12,1141.12,1374.0,1138.6884,1139.207,1138.0501,1138.0501,1374.0
2024-09-09 11:05:00,1139.13,1140.15,1139.13,1140.15,859.0,1136.0654,1137.0827,1136.0654,1137.0827,859.0
2024-09-09 11:10:00,1139.45,1139.45,1138.05,1138.05,1114.0,1136.3846,1136.3846,1134.9883,1134.9883,1114.0
2024-09-09 11:15:00,1137.92,1137.92,1136.88,1137.08,1050.0,1134.8587,1134.8587,1133.8215,1134.021,1050.0
2024-09-09 11:20:00,1136.75,1138.79,1136.75,1138.79,1701.0,1133.6918,1135.7264,1133.6918,1135.7264,1701.0
2024-09-09 11:25:00,1139.13,1140.37,1139.13,1140.37,616.0,1136.0654,1137.3021,1136.0654,1137.3021,616.0
2024-09-09 11:30:00,1140.66,1141.55,1140.65,1141.55,1100.0,1137.5913,1138.4789,1137.5813,1138.4789,1100.0
2024-09-09 11:35:00,1142.0,1142.37,1141.78,1141.78,445.0,1138.9277,1139.2967,1138.7083,1138.7083,445.0
2024-09-09 11:40:00,1144.11,1145.19,1144.11,1144.2,500.0,1141.032,1142.1091,1141.032,1141.1218,500.0
2024-09-09 11:45:00,1144.35,1144.35,1143.68,1143.96,300.0,1141.2714,1141.2714,1140.6032,1140.8824,300.0
2024-09-09 11:50:00,1144.39,1145.37,1143.65,1144.9,1400.0,1141.3113,1142.2886,1140.5733,1141.8199,1400.0
2024-09-09 11:55:00,1144.44,1145.37,1144.44,1144.85,4425.0,1141.3612,1142.2886,1141.3612,1141.77,4425.0
2024-09-09 12:00:00,1145.2,1146.55,1145.2,1145.88,2709.0,1142.1191,1143.4655,1142.1191,1142.7973,2709.0
2024-09-09 12:05:00,1146.88,1147.64,1146.88,1147.16,1425.0,1143.7946,1144.5525,1143.7946,1144.0738,1425.0
2024-09-09 12:10:00,1147.34,1148.0,1147.33,1148.0,800.0,1144.2533,1144.9116,1144.2434,1144.9116,800.0
2024-09-09 12:15:00,1147.7,1148.4,1147.26,1147.29,4713.0,1144.6124,1145.3105,1144.1736,1144.2035,4713.0
2024-09-09 12:20:00,1146.84,1147.3,1146.7,1146.7,1100.0,1143.7547,1144.2135,1143.6151,1143.6151,1100.0
2024-09-09 12:25:00,1147.31,1147.31,1146.34,1146.78,2048.0,1144.2234,1144.2234,1143.256,1143.6949,2048.0
2024-09-09 12:30:00,1146.77,1146.77,1145.92,1146.33,1520.0,1143.6849,1143.6849,1142.8372,1143.2461,1520.0
2024-09-09 12:35:00,1146.11,1147.01,1146.11,1146.83,761.0,1143.0267,1143.9242,1143.0267,1143.7447,761.0
2024-09-09 12:40:00,1147.41,1147.69,1146.81,1147.38,1539.0,1144.3232,1144.6024,1143.7248,1144.2932,1539.0
2024-09-09 12:45:00,1147.44,1148.63,1147.44,1148.4,1200.0,1144.3531,1145.5399,1144.3531,1145.3105,1200.0
2024-09-09 12:50:00,1148.21,1148.21,1147.53,1147.68,500.0,1145.121,1145.121,1144.4428,1144.5924,500.0
2024-09-09 12:55:00,1147.78,1150.49,1147.78,1149.42,3328.0,1144.6922,1147.3949,1144.6922,1146.3278,3328.0
2024-09-09 13:00:00,1148.99,1150.2,1146.51,1146.51,2500.0,1145.8989,1147.1057,1143.4256,1143.4256,2500.0
2024-09-09 13:05:00,1146.71,1147.14,1146.44,1146.46,5357.0,1143.625,1144.0539,1143.3558,1143.3757,5357.0
2024-09-09 13:10:00,1146.46,1148.77,1146.45,1148.77,1219.0,1143.3757,1145.6795,1143.3657,1145.6795,1219.0
2024-09-09 13:15:00,1148.97,1151.13,1148.61,1148.61,2554.0,1145.879,1148.0332,1145.5199,1145.5199,2554.0
2024-09-09 13:20:00,1148.68,1148.69,1147.23,1147.74,700.0,1145.5897,1145.5997,1144.1436,1144.6523,700.0
2024-09-09 13:25:00,1147.54,1149.63,1147.54,1149.63,900.0,1144.4528,1146.5372,1144.4528,1146.5372,900.0
2024-09-09 13:30:00,1149.01,1149.01,1148.34,1148.34,300.0,1145.9189,1145.9189,1145.2507,1145.2507,300.0
2024-09-09 13:35:00,1148.93,1149.77,1148.51,1149.77,2139.0,1145.8391,1146.6768,1145.4202,1146.6768,2139.0
2024-09-09 13:40:00,1151.09,1151.09,1149.85,1149.93,325.0,1147.9933,1147.9933,1146.7566,1146.8364,325.0
2024-09-09 13:45:00,1150.0,1151.12,1149.81,1149.81,432.0,1146.9062,1148.0232,1146.7167,1146.7167,432.0
2024-09-09 13:50:00,1149.9,1149.9,1148.48,1149.22,2509.0,1146.8065,1146.8065,1145.3903,1146.1283,2509.0
2024-09-09 13:55:00,1148.4,1148.4,1148.4,1148.4,100.0,1145.3105,1145.3105,1145.3105,1145.3105,100.0
2024-09-09 14:00:00,1147.28,1147.28,1146.26,1146.26,900.0,1144.1935,1144.1935,1143.1763,1143.1763,900.0
2024-09-09 14:05:00,1145.83,1146.94,1145.83,1146.08,1100.0,1142.7474,1143.8544,1142.7474,1142.9967,1100.0
2024-09-09 14:10:00,1146.2,1146.34,1145.86,1145.93,738.0,1143.1164,1143.256,1142.7773,1142.8471,738.0
2024-09-09 14:15:00,1145.44,1146.14,1145.27,1145.7,1511.0,1142.3585,1143.0566,1142.1889,1142.6178,1511.0
2024-09-09 14:20:00,1144.79,1144.85,1144.79,1144.85,300.0,1141.7102,1141.77,1141.7102,1141.77,300.0
2024-09-09 14:25:00,1144.67,1145.74,1144.24,1145.29,1748.0,1141.5905,1142.6577,1141.1617,1142.2089,1748.0
2024-09-09 14:30:00,1144.43,1144.47,1144.43,1144.47,200.0,1141.3512,1141.3911,1141.3512,1141.3911,200.0
2024-09-09 14:35:00,1144.06,1144.35,1143.47,1143.47,1425.0,1140.9822,1141.2714,1140.3938,1140.3938,1425.0
2024-09-09 14:40:00,1143.04,1145.4,1143.04,1145.4,1664.0,1139.9649,1142.3186,1139.9649,1142.3186,1664.0
2024-09-09 14:45:00,1145.0,1145.0,1145.0,1145.0,100.0,1141.9196,1141.9196,1141.9196,1141.9196,100.0
2024-09-09 14:50:00,1144.78,1144.78,1143.51,1143.51,1201.0,1141.7002,1141.7002,1140.4337,1140.4337,1201.0
2024-09-09 14:55:00,1143.56,1144.01,1143.35,1143.48,1300.0,1140.4835,1140.9323,1140.2741,1140.4037,1300.0
2024-09-09 15:00:00,1142.93,1145.79,1142.93,1144.89,2064.0,1139.8552,1142.7075,1139.8552,1141.8099,2064.0
2024-09-09 15:05:00,1145.05,1145.98,1145.04,1145.98,300.0,1141.9695,1142.897,1141.9595,1142.897,300.0
2024-09-09 15:10:00,1145.29,1146.92,1145.29,1146.92,2192.0,1142.2089,1143.8345,1142.2089,1143.8345,2192.0
2024-09-09 15:15:00,1146.93,1147.13,1145.51,1145.51,1103.0,1143.8445,1144.0439,1142.4283,1142.4283,1103.0
2024-09-09 15:20:00,1145.47,1145.47,1143.31,1143.31,1300.0,1142.3884,1142.3884,1140.2342,1140.2342,1300.0
2024-09-09 15:25:00,1142.77,1144.32,1142.71,1144.32,1220.0,1139.6956,1141.2415,1139.6358,1141.2415,1220.0
2024-09-09 15:30:00,1143.99,1145.31,1143.73,1143.8,2613.0,1140.9124,1142.2288,1140.6531,1140.7229,2613.0
2024-09-09 15:35:00,1143.26,1144.93,1143.26,1144.45,1500.0,1140.1843,1141.8498,1140.1843,1141.3711,1500.0
2024-09-09 15:40:00,1144.25,1146.02,1144.25,1145.86,2202.0,1141.1717,1142.9369,1141.1717,1142.7773,2202.0
2024-09-09 15:45:00,1144.79,1144.79,1141.84,1141.85,2637.0,1141.7102,1141.7102,1138.7681,1138.7781,2637.0
2024-09-09 15:50:00,1141.59,1142.5,1140.35,1142.5,9223.0,1138.5188,1139.4264,1137.2822,1139.4264,9223.0
2024-09-09 15:55:00,1143.22,1144.9,1142.87,1144.9,17503.0,1140.1444,1141.8199,1139.7954,1141.8199,17503.0
2024-09-10 09:30:00,1144.22,1144.22,1137.49,1137.5,2549.0,1141.1417,1141.1417,1134.4298,1134.4398,2549.0
2024-09-10 09:35:00,1137.76,1141.06,1134.94,1141.03,1463.0,1134.6991,1137.9902,1131.8867,1137.9603,1463.0
2024-09-10 09:40:00,1140.42,1141.13,1140.42,1141.13,500.0,1137.352,1138.0601,1137.352,1138.0601,500.0
2024-09-10 09:45:00,1141.08,1141.08,1137.17,1138.02,2911.0,1138.0102,1138.0102,1134.1107,1134.9584,2911.0
2024-09-10 09:50:00,1136.84,1139.39,1135.84,1136.68,4086.0,1133.7816,1136.3247,1132.7843,1133.622,4086.0
2024-09-10 09:55:00,1136.01,1136.01,1133.74,1134.09,880.0,1132.9538,1132.9538,1130.6899,1131.039,880.0
2024-09-10 10:00:00,1133.72,1133.72,1131.93,1132.77,900.0,1130.67,1130.67,1128.8848,1129.7225,900.0
2024-09-10 10:05:00,1131.67,1132.95,1127.61,1127.61,3625.0,1128.6255,1129.9021,1124.5764,1124.5764,3625.0
2024-09-10 10:10:00,1129.69,1130.56,1128.04,1128.47,2129.0,1126.6508,1127.5185,1125.0053,1125.4341,2129.0
2024-09-10 10:15:00,1127.56,1132.69,1127.55,1132.54,2005.0,1124.5266,1129.6428,1124.5166,1129.4932,2005.0
2024-09-10 10:20:00,1132.72,1133.31,1131.57,1131.57,1002.0,1129.6727,1130.2611,1128.5258,1128.5258,1002.0
2024-09-10 10:25:00,1131.16,1134.23,1131.16,1133.87,944.0,1128.1169,1131.1786,1128.1169,1130.8196,944.0
2024-09-10 10:30:00,1133.48,1134.55,1130.7,1131.92,1303.0,1130.4306,1131.4978,1127.6581,1128.8748,1303.0
2024-09-10 10:35:00,1132.94,1133.65,1132.86,1133.65,1806.0,1129.8921,1130.6002,1129.8123,1130.6002,1806.0
2024-09-10 10:40:00,1131.72,1131.72,1131.72,1131.72,100.0,1128.6754,1128.6754,1128.6754,1128.6754,100.0
2024-09-10 10:45:00,1131.6,1131.95,1130.58,1130.59,515.0,1128.5557,1128.9048,1127.5384,1127.5484,515.0
2024-09-10 10:50:00,1130.51,1132.36,1129.25,1132.36,1581.0,1127.4686,1129.3136,1126.212,1129.3136,1581.0
2024-09-10 10:55:00,1131.18,1134.71,1130.78,1133.56,4779.0,1128.1368,1131.6573,1127.7379,1130.5104,4779.0
2024-09-10 11:00:00,1133.6,1134.0,1133.2,1133.95,1100.0,1130.5503,1130.9492,1130.1514,1130.8994,1100.0
2024-09-10 11:05:00,1134.7,1135.38,1134.53,1135.38,400.0,1131.6474,1132.3255,1131.4778,1132.3255,400.0
2024-09-10 11:10:00,1135.22,1135.22,1134.16,1134.16,1432.0,1132.166,1132.166,1131.1088,1131.1088,1432.0
2024-09-10 11:15:00,1134.15,1135.59,1134.15,1135.27,704.0,1131.0988,1132.535,1131.0988,1132.2158,704.0
2024-09-10 11:20:00,1135.8,1135.8,1134.71,1134.78,800.0,1132.7444,1132.7444,1131.6573,1131.7271,800.0
2024-09-10 11:25:00,1134.88,1134.94,1132.41,1132.41,900.0,1131.8269,1131.8867,1129.3635,1129.3635,900.0
2024-09-10 11:30:00,1133.68,1133.68,1131.63,1131.87,900.0,1130.6301,1130.6301,1128.5856,1128.825,900.0
2024-09-10 11:35:00,1131.88,1131.88,1131.88,1131.88,100.0,1128.8349,1128.8349,1128.8349,1128.8349,100.0
2024-09-10 11:40:00,1133.9,1133.9,1133.9,1133.9,130.0,1130.8495,1130.8495,1130.8495,1130.8495,130.0
2024-09-10 11:45:00,1132.61,1133.31,1131.57,1131.57,809.0,1129.563,1130.2611,1128.5258,1128.5258,809.0
2024-09-10 11:50:00,1130.05,1130.05,1128.51,1128.52,550.0,1127.0099,1127.0099,1125.474,1125.484,550.0
2024-09-10 11:55:00,1129.23,1129.23,1126.47,1126.47,1623.0,1126.1921,1126.1921,1123.4395,1123.4395,1623.0
2024-09-10 12:00:00,1125.17,1125.84,1123.36,1125.5,500.0,1122.143,1122.8112,1120.3379,1122.4721,500.0
2024-09-10 12:05:00,1124.68,1124.68,1122.53,1123.77,1563.0,1121.6543,1121.6543,1119.5101,1120.7468,1563.0
2024-09-10 12:10:00,1124.09,1124.09,1124.09,1124.09,100.0,1121.0659,1121.0659,1121.0659,1121.0659,100.0
2024-09-10 12:15:00,1124.55,1126.33,1124.55,1126.21,1001.0,1121.5247,1123.2999,1121.5247,1123.1802,1001.0
2024-09-10 12:20:00,1126.2,1126.2,1123.86,1123.86,500.0,1123.1702,1123.1702,1120.8365,1120.8365,500.0
2024-09-10 12:25:00,1124.64,1124.64,1124.58,1124.58,200.0,1121.6144,1121.6144,1121.5546,1121.5546,200.0
2024-09-10 12:30:00,1126.56,1126.56,1126.55,1126.56,100.0,1123.5293,1123.5293,1123.5193,1123.5293,100.0
2024-09-10 12:35:00,1126.12,1126.12,1126.12,1126.12,119.0,1123.0904,1123.0904,1123.0904,1123.0904,119.0
2024-09-10 12:40:00,1126.12,1126.12,1126.12,1126.12,0.0,1123.0904,1123.0904,1123.0904,1123.0904,0.0
2024-09-10 12:45:00,1127.51,1127.51,1127.04,1127.04,200.0,1124.4767,1124.4767,1124.008,1124.008,200.0
2024-09-10 12:50:00,1127.57,1127.64,1127.32,1127.32,300.0,1124.5365,1124.6063,1124.2872,1124.2872,300.0
2024-09-10 12:55:00,1128.15,1128.61,1127.73,1128.61,540.0,1125.115,1125.5737,1124.6961,1125.5737,540.0
2024-09-10 13:00:00,1128.61,1128.61,1128.61,1128.61,0.0,1125.5737,1125.5737,1125.5737,1125.5737,0.0
2024-09-10 13:05:00,1127.38,1129.52,1127.38,1129.52,1409.0,1124.347,1126.4813,1124.347,1126.4813,1409.0
2024-09-10 13:10:00,1129.9,1129.9,1128.95,1128.95,200.0,1126.8603,1126.8603,1125.9128,1125.9128,200.0
2024-09-10 13:15:00,1128.95,1128.95,1128.95,1128.95,0.0,1125.9128,1125.9128,1125.9128,1125.9128,0.0
2024-09-10 13:20:00,1129.58,1129.66,1129.08,1129.66,465.0,1126.5411,1126.6209,1126.0425,1126.6209,465.0
2024-09-10 13:25:00,1128.81,1129.32,1128.81,1129.32,200.0,1125.7732,1126.2818,1125.7732,1126.2818,200.0
2024-09-10 13:30:00,1128.68,1129.74,1126.94,1126.94,1981.0,1125.6435,1126.7007,1123.9082,1123.9082,1981.0
2024-09-10 13:35:00,1128.12,1128.65,1128.12,1128.65,409.0,1125.0851,1125.6136,1125.0851,1125.6136,409.0
2024-09-10 13:40:00,1130.11,1130.28,1130.03,1130.28,1000.0,1127.0697,1127.2392,1126.9899,1127.2392,1000.0
2024-09-10 13:45:00,1130.31,1131.87,1130.31,1131.87,1115.0,1127.2692,1128.825,1127.2692,1128.825,1115.0
2024-09-10 13:50:00,1131.87,1131.87,1131.87,1131.87,0.0,1128.825,1128.825,1128.825,1128.825,0.0
2024-09-10 13:55:00,1131.54,1133.55,1131.54,1132.63,2422.0,1128.4959,1130.5004,1128.4959,1129.5829,2422.0
2024-09-10 14:00:00,1138.12,1139.16,1136.01,1139.03,927.0,1135.0582,1136.0954,1132.9538,1135.9657,927.0
2024-09-10 14:05:00,1138.81,1138.81,1138.81,1138.81,100.0,1135.7463,1135.7463,1135.7463,1135.7463,100.0
2024-09-10 14:10:00,1138.81,1138.89,1138.81,1138.88,510.0,1135.7463,1135.8261,1135.7463,1135.8161,510.0
2024-09-10 14:15:00,1138.2,1139.19,1138.2,1139.18,400.0,1135.1379,1136.1253,1135.1379,1136.1153,400.0
2024-09-10 14:20:00,1139.2,1139.2,1139.19,1139.2,100.0,1136.1352,1136.1352,1136.1253,1136.1352,100.0
2024-09-10 14:25:00,1139.11,1140.03,1138.27,1140.03,1939.0,1136.0455,1136.963,1135.2077,1136.963,1939.0
2024-09-10 14:30:00,1140.13,1140.13,1139.1,1139.11,1900.0,1137.0627,1137.0627,1136.0355,1136.0455,1900.0
2024-09-10 14:35:00,1139.11,1139.11,1137.84,1137.84,1232.0,1136.0455,1136.0455,1134.7789,1134.7789,1232.0
2024-09-10 14:40:00,1137.84,1137.84,1136.85,1136.86,480.0,1134.7789,1134.7789,1133.7916,1133.8015,480.0
2024-09-10 14:45:00,1136.86,1136.86,1136.86,1136.86,0.0,1133.8015,1133.8015,1133.8015,1133.8015,0.0
2024-09-10 14:50:00,1136.33,1137.29,1136.33,1137.25,300.0,1133.273,1134.2304,1133.273,1134.1905,300.0
2024-09-10 14:55:00,1136.7,1137.52,1136.7,1137.36,411.0,1133.642,1134.4598,1133.642,1134.3002,411.0
2024-09-10 15:00:00,1137.33,1137.85,1137.13,1137.13,470.0,1134.2703,1134.7889,1134.0708,1134.0708,470.0
2024-09-10 15:05:00,1137.69,1137.83,1137.65,1137.83,400.0,1134.6293,1134.7689,1134.5894,1134.7689,400.0
2024-09-10 15:10:00,1137.53,1137.53,1137.53,1137.53,100.0,1134.4697,1134.4697,1134.4697,1134.4697,100.0
2024-09-10 15:15:00,1137.71,1139.29,1137.71,1139.29,1204.0,1134.6493,1136.225,1134.6493,1136.225,1204.0
2024-09-10 15:20:00,1140.43,1140.43,1140.43,1140.43,100.0,1137.3619,1137.3619,1137.3619,1137.3619,100.0
2024-09-10 15:25:00,1139.88,1140.32,1139.87,1140.32,400.0,1136.8134,1137.2522,1136.8034,1137.2522,400.0
2024-09-10 15:30:00,1138.93,1139.08,1138.05,1138.05,1336.0,1135.866,1136.0156,1134.9883,1134.9883,1336.0
2024-09-10 15:35:00,1137.77,1138.4,1136.92,1137.01,500.0,1134.7091,1135.3374,1133.8614,1133.9511,500.0
2024-09-10 15:40:00,1136.62,1136.67,1135.38,1135.78,1959.0,1133.5622,1133.6121,1132.3255,1132.7244,1959.0
2024-09-10 15:45:00,1135.88,1136.47,1135.49,1135.63,1200.0,1132.8242,1133.4126,1132.4352,1132.5749,1200.0
2024-09-10 15:50:00,1135.83,1137.28,1135.47,1136.48,5239.0,1132.7743,1134.2204,1132.4153,1133.4226,5239.0
2024-09-10 15:55:00,1135.77,1137.41,1134.8,1137.35,9276.0,1132.7145,1134.3501,1131.7471,1134.2902,9276.0
2024-09-11 09:30:00,1137.03,1137.03,1124.75,1124.75,4439.0,1133.9711,1133.9711,1121.7241,1121.7241,4439.0
2024-09-11 09:35:00,1124.68,1126.5,1121.01,1124.74,1250.0,1121.6543,1123.4694,1117.9942,1121.7141,1250.0
2024-09-11 09:40:00,1125.01,1129.67,1125.01,1128.83,558.0,1121.9834,1126.6309,1121.9834,1125.7931,558.0
2024-09-11 09:45:00,1130.42,1131.36,1129.35,1131.36,1266.0,1127.3789,1128.3163,1126.3117,1128.3163,1266.0
2024-09-11 09:50:00,1131.36,1131.36,1129.16,1129.59,1351.0,1128.3163,1128.3163,1126.1223,1126.5511,1351.0
2024-09-11 09:55:00,1128.55,1128.55,1126.85,1128.19,764.0,1125.5139,1125.5139,1123.8185,1125.1549,764.0
2024-09-11 10:00:00,1127.79,1127.79,1125.28,1125.28,618.0,1124.7559,1124.7559,1122.2527,1122.2527,618.0
2024-09-11 10:05:00,1125.33,1125.49,1124.38,1124.38,800.0,1122.3026,1122.4621,1121.3551,1121.3551,800.0
2024-09-11 10:10:00,1122.76,1123.49,1121.43,1121.43,500.0,1119.7395,1120.4675,1118.4131,1118.4131,500.0
2024-09-11 10:15:00,1120.78,1120.78,1117.73,1117.73,1100.0,1117.7648,1117.7648,1114.723,1114.723,1100.0
2024-09-11 10:20:00,1116.75,1117.79,1116.03,1116.03,2448.0,1113.7456,1114.7828,1113.0276,1113.0276,2448.0
2024-09-11 10:25:00,1115.06,1115.85,1113.24,1115.39,2400.0,1112.0602,1112.8481,1110.2451,1112.3893,2400.0
2024-09-11 10:30:00,1113.99,1116.1,1113.99,1115.71,1777.0,1110.9931,1113.0974,1110.9931,1112.7084,1777.0
2024-09-11 10:35:00,1115.42,1117.34,1115.42,1115.83,2500.0,1112.4192,1114.3341,1112.4192,1112.8281,2500.0
2024-09-11 10:40:00,1117.24,1117.59,1116.81,1117.59,2899.0,1114.2343,1114.5834,1113.8055,1114.5834,2899.0
2024-09-11 10:45:00,1117.58,1120.16,1117.57,1119.19,3674.0,1114.5734,1117.1465,1114.5634,1116.1791,3674.0
2024-09-11 10:50:00,1118.62,1119.26,1118.03,1118.68,1400.0,1115.6106,1116.2489,1115.0222,1115.6705,1400.0
2024-09-11 10:55:00,1118.2,1118.59,1117.97,1118.48,6402.0,1115.1917,1115.5807,1114.9624,1115.471,6402.0
2024-09-11 11:00:00,1117.96,1121.42,1117.93,1119.57,1350.0,1114.9524,1118.4031,1114.9225,1116.5581,1350.0
2024-09-11 11:05:00,1118.76,1122.73,1118.76,1122.38,700.0,1115.7502,1119.7096,1115.7502,1119.3605,700.0
2024-09-11 11:10:00,1122.42,1125.04,1122.24,1125.04,400.0,1119.4004,1122.0133,1119.2209,1122.0133,400.0
2024-09-11 11:15:00,1124.58,1125.84,1124.41,1125.47,800.0,1121.5546,1122.8112,1121.385,1122.4422,800.0
2024-09-11 11:20:00,1126.32,1127.0,1125.83,1125.83,400.0,1123.2899,1123.9681,1122.8012,1122.8012,400.0
2024-09-11 11:25:00,1126.32,1126.32,1126.31,1126.31,250.0,1123.2899,1123.2899,1123.2799,1123.2799,250.0
2024-09-11 11:30:00,1127.02,1127.02,1127.01,1127.02,100.0,1123.988,1123.988,1123.978,1123.988,100.0
2024-09-11 11:35:00,1127.0,1128.1,1127.0,1128.1,542.0,1123.9681,1125.0651,1123.9681,1125.0651,542.0
2024-09-11 11:40:00,1129.85,1130.56,1129.85,1130.56,300.0,1126.8104,1127.5185,1126.8104,1127.5185,300.0
2024-09-11 11:45:00,1133.48,1134.85,1133.48,1134.85,200.0,1130.4306,1131.797,1130.4306,1131.797,200.0
2024-09-11 11:50:00,1133.48,1134.14,1133.48,1133.76,350.0,1130.4306,1131.0889,1130.4306,1130.7099,350.0
2024-09-11 11:55:00,1133.5,1133.5,1132.69,1132.89,766.0,1130.4506,1130.4506,1129.6428,1129.8422,766.0
2024-09-11 12:00:00,1133.2,1134.98,1132.52,1134.07,2566.0,1130.1514,1131.9266,1129.4732,1131.019,2566.0
2024-09-11 12:05:00,1137.8,1137.88,1136.41,1136.44,840.0,1134.739,1134.8188,1133.3528,1133.3827,840.0
2024-09-11 12:10:00,1136.8,1136.8,1133.85,1133.85,1300.0,1133.7417,1133.7417,1130.7996,1130.7996,1300.0
2024-09-11 12:15:00,1134.86,1135.02,1133.73,1135.01,2342.0,1131.8069,1131.9665,1130.68,1131.9565,2342.0
2024-09-11 12:20:00,1135.5,1136.0,1135.01,1135.7,1700.0,1132.4452,1132.9439,1131.9565,1132.6447,1700.0
2024-09-11 12:25:00,1136.93,1138.37,1136.93,1138.37,400.0,1133.8714,1135.3075,1133.8714,1135.3075,400.0
2024-09-11 12:30:00,1138.99,1139.88,1138.15,1138.24,1650.0,1135.9258,1136.8134,1135.0881,1135.1778,1650.0
2024-09-11 12:35:00,1139.98,1141.0,1139.97,1141.0,400.0,1136.9131,1137.9304,1136.9032,1137.9304,400.0
2024-09-11 12:40:00,1141.0,1141.39,1140.1,1141.39,700.0,1137.9304,1138.3194,1137.0328,1138.3194,700.0
2024-09-11 12:45:00,1141.4,1141.46,1140.66,1141.16,1108.0,1138.3293,1138.3892,1137.5913,1138.09,1108.0
2024-09-11 12:50:00,1141.87,1141.87,1141.81,1141.81,800.0,1138.7981,1138.7981,1138.7382,1138.7382,800.0
2024-09-11 12:55:00,1141.14,1141.14,1139.44,1139.49,1296.0,1138.07,1138.07,1136.3746,1136.4245,1296.0
2024-09-11 13:00:00,1139.34,1139.53,1139.34,1139.53,225.0,1136.2749,1136.4644,1136.2749,1136.4644,225.0
2024-09-11 13:05:00,1140.36,1141.05,1139.9,1140.38,1237.0,1137.2921,1137.9803,1136.8334,1137.3121,1237.0
2024-09-11 13:10:00,1141.16,1141.18,1141.16,1141.18,200.0,1138.09,1138.1099,1138.09,1138.1099,200.0
2024-09-11 13:15:00,1141.04,1141.04,1140.06,1140.06,600.0,1137.9703,1137.9703,1136.9929,1136.9929,600.0
2024-09-11 13:20:00,1140.44,1140.44,1139.7,1139.72,2302.0,1137.3719,1137.3719,1136.6339,1136.6538,2302.0
2024-09-11 13:25:00,1139.72,1140.46,1139.63,1139.82,2439.0,1136.6538,1137.3919,1136.5641,1136.7536,2439.0
2024-09-11 13:30:00,1139.65,1139.66,1139.06,1139.06,200.0,1136.584,1136.594,1135.9956,1135.9956,200.0
2024-09-11 13:35:00,1139.0,1139.13,1139.0,1139.13,200.0,1135.9358,1136.0654,1135.9358,1136.0654,200.0
2024-09-11 13:40:00,1139.13,1139.52,1139.13,1139.52,203.0,1136.0654,1136.4544,1136.0654,1136.4544,203.0
2024-09-11 13:45:00,1138.46,1138.46,1138.23,1138.23,625.0,1135.3972,1135.3972,1135.1679,1135.1679,625.0
2024-09-11 13:50:00,1138.87,1138.87,1137.62,1137.62,400.0,1135.8061,1135.8061,1134.5595,1134.5595,400.0
2024-09-11 13:55:00,1137.56,1137.56,1136.48,1136.48,600.0,1134.4997,1134.4997,1133.4226,1133.4226,600.0
2024-09-11 14:00:00,1137.77,1138.3,1137.77,1138.3,714.0,1134.7091,1135.2377,1134.7091,1135.2377,714.0
2024-09-11 14:05:00,1138.3,1138.3,1138.3,1138.3,0.0,1135.2377,1135.2377,1135.2377,1135.2377,0.0
2024-09-11 14:10:00,1136.93,1136.93,1136.56,1136.56,400.0,1133.8714,1133.8714,1133.5023,1133.5023,400.0
2024-09-11 14:15:00,1136.56,1136.94,1135.86,1136.55,2026.0,1133.5023,1133.8813,1132.8042,1133.4924,2026.0
2024-09-11 14:20:00,1135.7,1135.77,1135.31,1135.58,1172.0,1132.6447,1132.7145,1132.2557,1132.525,1172.0
2024-09-11 14:25:00,1135.58,1136.38,1135.57,1136.38,1571.0,1132.525,1133.3228,1132.515,1133.3228,1571.0
2024-09-11 14:30:00,1137.6,1139.15,1137.6,1139.0,829.0,1134.5396,1136.0854,1134.5396,1135.9358,829.0
2024-09-11 14:35:00,1138.93,1139.45,1138.1,1139.02,1666.0,1135.866,1136.3846,1135.0382,1135.9557,1666.0
2024-09-11 14:40:00,1140.0,1141.73,1140.0,1141.65,976.0,1136.9331,1138.6584,1136.9331,1138.5787,976.0
2024-09-11 14:45:00,1143.19,1143.19,1141.53,1141.57,400.0,1140.1145,1140.1145,1138.459,1138.4989,400.0
2024-09-11 14:50:00,1142.16,1142.44,1142.14,1142.15,800.0,1139.0873,1139.3665,1139.0673,1139.0773,800.0
2024-09-11 14:55:00,1141.68,1142.08,1141.48,1141.49,700.0,1138.6086,1139.0075,1138.4091,1138.4191,700.0
2024-09-11 15:00:00,1141.41,1141.41,1140.62,1140.62,1190.0,1138.3393,1138.3393,1137.5514,1137.5514,1190.0
2024-09-11 15:05:00,1140.43,1140.74,1140.43,1140.74,400.0,1137.3619,1137.6711,1137.3619,1137.6711,400.0
2024-09-11 15:10:00,1140.61,1141.14,1140.46,1140.65,700.0,1137.5415,1138.07,1137.3919,1137.5813,700.0
2024-09-11 15:15:00,1140.65,1140.65,1140.31,1140.38,1091.0,1137.5813,1137.5813,1137.2423,1137.3121,1091.0
2024-09-11 15:20:00,1140.2,1140.2,1138.75,1139.04,1600.0,1137.1326,1137.1326,1135.6865,1135.9757,1600.0
2024-09-11 15:25:00,1138.52,1138.52,1137.29,1137.3,1030.0,1135.4571,1135.4571,1134.2304,1134.2404,1030.0
2024-09-11 15:30:00,1137.58,1138.18,1136.65,1138.18,2079.0,1134.5196,1135.118,1133.5921,1135.118,2079.0
2024-09-11 15:35:00,1138.87,1138.87,1137.41,1138.34,2528.0,1135.8061,1135.8061,1134.3501,1135.2776,2528.0
2024-09-11 15:40:00,1137.97,1139.06,1137.73,1138.03,6106.0,1134.9086,1135.9956,1134.6692,1134.9684,6106.0
2024-09-11 15:45:00,1137.51,1137.88,1136.52,1137.88,3539.0,1134.4498,1134.8188,1133.4625,1134.8188,3539.0
2024-09-11 15:50:00,1137.24,1139.57,1136.07,1139.15,5526.0,1134.1805,1136.5043,1133.0137,1136.0854,5526.0
2024-09-11 15:55:00,1139.15,1142.93,1139.15,1141.25,20799.0,1136.0854,1139.8552,1136.0854,1138.1797,20799.0
2024-09-12 09:30:00,1138.1,1145.88,1127.2,1142.51,3001.0,1135.0382,1142.7973,1124.1675,1139.4363,3001.0
2024-09-12 09:35:00,1141.22,1145.41,1138.56,1138.56,812.0,1138.1498,1142.3285,1135.497,1135.497,812.0
2024-09-12 09:40:00,1138.56,1141.37,1137.11,1139.04,3279.0,1135.497,1138.2994,1134.0509,1135.9757,3279.0
2024-09-12 09:45:00,1139.4,1139.77,1136.44,1137.28,4134.0,1136.3347,1136.7037,1133.3827,1134.2204,4134.0
2024-09-12 09:50:00,1138.81,1138.81,1137.12,1138.23,500.0,1135.7463,1135.7463,1134.0608,1135.1679,500.0
2024-09-12 09:55:00,1139.0,1140.09,1137.2,1138.27,4587.0,1135.9358,1137.0229,1134.1406,1135.2077,4587.0
2024-09-12 10:00:00,1137.22,1138.7,1135.84,1138.25,1808.0,1134.1606,1135.6366,1132.7843,1135.1878,1808.0
2024-09-12 10:05:00,1138.74,1139.59,1138.74,1139.23,300.0,1135.6765,1136.5242,1135.6765,1136.1652,300.0
2024-09-12 10:10:00,1139.24,1139.24,1137.43,1138.63,350.0,1136.1751,1136.1751,1134.37,1135.5668,350.0
2024-09-12 10:15:00,1140.5,1140.91,1139.92,1140.9,628.0,1137.4318,1137.8406,1136.8533,1137.8307,628.0
2024-09-12 10:20:00,1141.15,1143.04,1140.28,1141.81,700.0,1138.08,1139.9649,1137.2123,1138.7382,700.0
2024-09-12 10:25:00,1141.08,1142.2,1141.08,1142.2,1100.0,1138.0102,1139.1272,1138.0102,1139.1272,1100.0
2024-09-12 10:30:00,1143.94,1143.94,1142.71,1142.71,529.0,1140.8625,1140.8625,1139.6358,1139.6358,529.0
2024-09-12 10:35:00,1142.61,1142.61,1140.46,1141.13,600.0,1139.5361,1139.5361,1137.3919,1138.0601,600.0
2024-09-12 10:40:00,1140.38,1142.58,1139.97,1142.58,901.0,1137.3121,1139.5062,1136.9032,1139.5062,901.0
2024-09-12 10:45:00,1142.88,1144.24,1142.88,1143.7,700.0,1139.8053,1141.1617,1139.8053,1140.6231,700.0
2024-09-12 10:50:00,1144.35,1144.35,1143.41,1143.8,600.0,1141.2714,1141.2714,1140.3339,1140.7229,600.0
2024-09-12 10:55:00,1143.98,1144.09,1143.07,1143.62,2000.0,1140.9024,1141.0121,1139.9948,1140.5434,2000.0
2024-09-12 11:00:00,1143.62,1144.7,1143.33,1144.7,750.0,1140.5434,1141.6205,1140.2541,1141.6205,750.0
2024-09-12 11:05:00,1146.86,1148.6,1146.85,1148.6,1107.0,1143.7746,1145.51,1143.7647,1145.51,1107.0
2024-09-12 11:10:00,1147.68,1149.12,1147.68,1148.89,464.0,1144.5924,1146.0286,1144.5924,1145.7992,464.0
2024-09-12 11:15:00,1149.12,1149.12,1147.91,1148.38,2997.0,1146.0286,1146.0286,1144.8218,1145.2906,2997.0
2024-09-12 11:20:00,1148.12,1148.88,1147.62,1148.66,1446.0,1145.0313,1145.7892,1144.5326,1145.5698,1446.0
2024-09-12 11:25:00,1149.0,1149.76,1148.3,1149.76,1087.0,1145.9089,1146.6668,1145.2108,1146.6668,1087.0
2024-09-12 11:30:00,1149.22,1149.98,1147.39,1147.39,3800.0,1146.1283,1146.8862,1144.3032,1144.3032,3800.0
2024-09-12 11:35:00,1147.0,1149.98,1147.0,1149.92,1302.0,1143.9143,1146.8862,1143.9143,1146.8264,1302.0
2024-09-12 11:40:00,1149.92,1149.92,1149.24,1149.25,600.0,1146.8264,1146.8264,1146.1482,1146.1582,600.0
2024-09-12 11:45:00,1149.47,1151.69,1149.46,1150.98,4656.0,1146.3776,1148.5916,1146.3676,1147.8836,4656.0
2024-09-12 11:50:00,1151.34,1151.86,1150.86,1150.87,2926.0,1148.2426,1148.7612,1147.7639,1147.7739,2926.0
2024-09-12 11:55:00,1151.07,1151.07,1149.43,1149.89,4321.0,1147.9733,1147.9733,1146.3377,1146.7965,4321.0
2024-09-12 12:00:00,1149.95,1151.95,1149.95,1151.95,667.0,1146.8563,1148.8509,1146.8563,1148.8509,667.0
2024-09-12 12:05:00,1151.48,1151.54,1150.85,1150.85,1900.0,1148.3822,1148.442,1147.7539,1147.7539,1900.0
2024-09-12 12:10:00,1151.46,1151.89,1151.32,1151.89,2595.0,1148.3623,1148.7911,1148.2226,1148.7911,2595.0
2024-09-12 12:15:00,1151.9,1152.52,1151.77,1152.25,979.0,1148.8011,1149.4194,1148.6714,1149.1501,979.0
2024-09-12 12:20:00,1152.78,1154.01,1152.06,1152.5,3699.0,1149.6787,1150.9054,1148.9607,1149.3995,3699.0
2024-09-12 12:25:00,1152.1,1153.49,1152.0,1153.1,3351.0,1149.0005,1150.3868,1148.9008,1149.9979,3351.0
2024-09-12 12:30:00,1152.7,1156.94,1152.7,1156.93,4900.0,1149.5989,1153.8275,1149.5989,1153.8175,4900.0
2024-09-12 12:35:00,1158.55,1159.5,1157.09,1157.81,4601.0,1155.4332,1156.3806,1153.9771,1154.6952,4601.0
2024-09-12 12:40:00,1157.09,1159.82,1157.08,1158.83,7331.0,1153.9771,1156.6998,1153.9671,1155.7124,7331.0
2024-09-12 12:45:00,1159.65,1160.01,1158.57,1160.01,4400.0,1156.5302,1156.8893,1155.4531,1156.8893,4400.0
2024-09-12 12:50:00,1160.68,1160.68,1160.27,1160.32,400.0,1157.5575,1157.5575,1157.1486,1157.1984,400.0
2024-09-12 12:55:00,1160.04,1160.5,1159.38,1159.96,3624.0,1156.9192,1157.3779,1156.261,1156.8394,3624.0
2024-09-12 13:00:00,1160.0,1160.75,1158.86,1160.25,2203.0,1156.8793,1157.6273,1155.7424,1157.1286,2203.0
2024-09-12 13:05:00,1160.0,1160.0,1158.35,1158.35,1803.0,1156.8793,1156.8793,1155.2337,1155.2337,1803.0
2024-09-12 13:10:00,1157.69,1157.69,1156.18,1156.45,500.0,1154.5755,1154.5755,1153.0696,1153.3388,500.0
2024-09-12 13:15:00,1156.36,1157.42,1156.36,1156.97,634.0,1153.2491,1154.3062,1153.2491,1153.8574,634.0
2024-09-12 13:20:00,1157.42,1158.62,1157.42,1158.62,298.0,1154.3062,1155.503,1154.3062,1155.503,298.0
2024-09-12 13:25:00,1158.46,1158.61,1156.45,1156.46,2513.0,1155.3434,1155.493,1153.3388,1153.3488,2513.0
2024-09-12 13:30:00,1157.45,1158.71,1157.45,1157.92,500.0,1154.3362,1155.5928,1154.3362,1154.8049,500.0
2024-09-12 13:35:00,1157.43,1159.96,1157.43,1159.96,600.0,1154.3162,1156.8394,1154.3162,1156.8394,600.0
2024-09-12 13:40:00,1159.17,1159.17,1159.04,1159.04,561.0,1156.0515,1156.0515,1155.9219,1155.9219,561.0
2024-09-12 13:45:00,1160.14,1160.66,1159.57,1159.58,1283.0,1157.0189,1157.5375,1156.4504,1156.4604,1283.0
2024-09-12 13:50:00,1160.36,1160.79,1160.36,1160.44,522.0,1157.2383,1157.6672,1157.2383,1157.3181,522.0
2024-09-12 13:55:00,1160.79,1161.01,1160.54,1160.54,900.0,1157.6672,1157.8866,1157.4178,1157.4178,900.0
2024-09-12 14:00:00,1160.89,1161.59,1160.39,1160.95,2194.0,1157.7669,1158.465,1157.2682,1157.8267,2194.0
2024-09-12 14:05:00,1160.41,1161.27,1160.41,1161.27,504.0,1157.2882,1158.1459,1157.2882,1158.1459,504.0
2024-09-12 14:10:00,1162.3,1162.3,1162.29,1162.3,100.0,1159.1731,1159.1731,1159.1631,1159.1731,100.0
2024-09-12 14:15:00,1162.63,1163.33,1162.62,1162.89,300.0,1159.5022,1160.2003,1159.4922,1159.7615,300.0
2024-09-12 14:20:00,1162.46,1163.17,1162.04,1162.73,1312.0,1159.3327,1160.0408,1158.9138,1159.6019,1312.0
2024-09-12 14:25:00,1163.52,1163.52,1163.27,1163.27,200.0,1160.3898,1160.3898,1160.1405,1160.1405,200.0
2024-09-12 14:30:00,1163.39,1163.39,1162.7,1163.26,500.0,1160.2602,1160.2602,1159.572,1160.1305,500.0
2024-09-12 14:35:00,1164.17,1164.17,1162.84,1162.84,830.0,1161.0381,1161.0381,1159.7116,1159.7116,830.0
2024-09-12 14:40:00,1163.65,1163.74,1163.17,1163.17,400.0,1160.5195,1160.6092,1160.0408,1160.0408,400.0
2024-09-12 14:45:00,1163.68,1164.78,1163.68,1164.09,2083.0,1160.5494,1161.6464,1160.5494,1160.9583,2083.0
2024-09-12 14:50:00,1164.24,1164.24,1161.96,1163.59,4555.0,1161.1079,1161.1079,1158.834,1160.4596,4555.0
2024-09-12 14:55:00,1163.85,1164.65,1163.35,1164.65,500.0,1160.7189,1161.5168,1160.2203,1161.5168,500.0
2024-09-12 15:00:00,1164.49,1164.49,1164.01,1164.01,253.0,1161.3572,1161.3572,1160.8785,1160.8785,253.0
2024-09-12 15:05:00,1164.01,1164.01,1164.01,1164.01,0.0,1160.8785,1160.8785,1160.8785,1160.8785,0.0
2024-09-12 15:10:00,1164.84,1165.68,1164.27,1165.52,1476.0,1161.7063,1162.544,1161.1378,1162.3844,1476.0
2024-09-12 15:15:00,1165.72,1165.85,1165.72,1165.85,400.0,1162.5839,1162.7136,1162.5839,1162.7136,400.0
2024-09-12 15:20:00,1166.08,1166.08,1164.49,1164.5,940.0,1162.9429,1162.9429,1161.3572,1161.3672,940.0
2024-09-12 15:25:00,1165.11,1165.25,1164.69,1164.69,500.0,1161.9755,1162.1152,1161.5567,1161.5567,500.0
2024-09-12 15:30:00,1164.69,1165.99,1163.48,1165.5,3279.0,1161.5567,1162.8532,1160.3499,1162.3645,3279.0
2024-09-12 15:35:00,1166.39,1167.5,1166.0,1166.0,850.0,1163.2521,1164.3591,1162.8631,1162.8631,850.0
2024-09-12 15:40:00,1166.26,1167.55,1166.25,1167.29,1265.0,1163.1224,1164.409,1163.1125,1164.1497,1265.0
2024-09-12 15:45:00,1167.26,1167.63,1166.37,1166.66,2235.0,1164.1198,1164.4888,1163.2322,1163.5214,2235.0
2024-09-12 15:50:00,1166.44,1166.94,1163.97,1163.97,5252.0,1163.302,1163.8006,1160.8386,1160.8386,5252.0
2024-09-12 15:55:00,1164.38,1166.15,1163.75,1164.53,11790.0,1161.2475,1163.0127,1160.6192,1161.3971,11790.0
2024-09-13 09:30:00,1160.74,1164.11,1160.37,1160.37,3760.0,1157.6173,1160.9782,1157.2483,1157.2483,3760.0
2024-09-13 09:35:00,1162.13,1167.47,1162.13,1163.41,1704.0,1159.0036,1164.3292,1159.0036,1160.2801,1704.0
2024-09-13 09:40:00,1163.3,1166.44,1163.3,1166.44,241.0,1160.1704,1163.302,1160.1704,1163.302,241.0
2024-09-13 09:45:00,1168.65,1170.58,1168.65,1170.58,300.0,1165.506,1167.4308,1165.506,1167.4308,300.0
2024-09-13 09:50:00,1170.15,1170.15,1168.66,1168.66,600.0,1167.002,1167.002,1165.516,1165.516,600.0
2024-09-13 09:55:00,1163.5,1163.5,1162.46,1162.46,556.0,1160.3699,1160.3699,1159.3327,1159.3327,556.0
2024-09-13 10:00:00,1163.46,1164.48,1160.69,1162.32,1701.0,1160.33,1161.3472,1157.5674,1159.193,1701.0
2024-09-13 10:05:00,1160.88,1160.94,1160.35,1160.35,400.0,1157.7569,1157.8168,1157.2283,1157.2283,400.0
2024-09-13 10:10:00,1159.95,1162.09,1159.95,1162.08,600.0,1156.8294,1158.9637,1156.8294,1158.9537,600.0
2024-09-13 10:15:00,1161.69,1162.5,1160.27,1161.85,1693.0,1158.5647,1159.3726,1157.1486,1158.7243,1693.0
2024-09-13 10:20:00,1161.06,1161.85,1161.06,1161.85,1221.0,1157.9364,1158.7243,1157.9364,1158.7243,1221.0
2024-09-13 10:25:00,1162.81,1162.81,1158.85,1158.85,903.0,1159.6817,1159.6817,1155.7324,1155.7324,903.0
2024-09-13 10:30:00,1158.82,1161.2,1158.82,1160.09,9438.0,1155.7025,1158.0761,1155.7025,1156.969,9438.0
2024-09-13 10:35:00,1160.16,1161.55,1160.16,1160.42,1061.0,1157.0389,1158.4251,1157.0389,1157.2982,1061.0
2024-09-13 10:40:00,1160.34,1160.34,1158.67,1158.77,1004.0,1157.2184,1157.2184,1155.5529,1155.6526,1004.0
2024-09-13 10:45:00,1157.85,1158.42,1157.85,1158.42,400.0,1154.7351,1155.3035,1154.7351,1155.3035,400.0
2024-09-13 10:50:00,1158.5,1158.58,1157.87,1157.87,1387.0,1155.3833,1155.4631,1154.755,1154.755,1387.0
2024-09-13 10:55:00,1159.04,1159.07,1156.96,1158.68,1200.0,1155.9219,1155.9518,1153.8475,1155.5628,1200.0
2024-09-13 11:00:00,1157.56,1159.25,1157.56,1159.25,600.0,1154.4459,1156.1313,1154.4459,1156.1313,600.0
2024-09-13 11:05:00,1158.0,1158.0,1157.79,1157.79,530.0,1154.8847,1154.8847,1154.6752,1154.6752,530.0
2024-09-13 11:10:00,1158.0,1158.0,1157.44,1158.0,900.0,1154.8847,1154.8847,1154.3262,1154.8847,900.0
2024-09-13 11:15:00,1157.46,1158.09,1157.46,1158.06,1463.0,1154.3461,1154.9744,1154.3461,1154.9445,1463.0
2024-09-13 11:20:00,1158.2,1158.34,1157.83,1158.34,600.0,1155.0841,1155.2238,1154.7151,1155.2238,600.0
2024-09-13 11:25:00,1158.34,1159.78,1158.33,1158.73,2800.0,1155.2238,1156.6599,1155.2138,1155.6127,2800.0
2024-09-13 11:30:00,1158.9,1160.41,1158.9,1160.41,200.0,1155.7822,1157.2882,1155.7822,1157.2882,200.0
2024-09-13 11:35:00,1159.13,1159.13,1159.13,1159.13,100.0,1156.0116,1156.0116,1156.0116,1156.0116,100.0
2024-09-13 11:40:00,1159.88,1159.89,1159.88,1159.88,100.0,1156.7596,1156.7696,1156.7596,1156.7596,100.0
2024-09-13 11:45:00,1160.93,1161.33,1160.71,1161.33,800.0,1157.8068,1158.2057,1157.5874,1158.2057,800.0
2024-09-13 11:50:00,1161.75,1162.68,1161.72,1162.67,708.0,1158.6246,1159.5521,1158.5947,1159.5421,708.0
2024-09-13 11:55:00,1162.89,1162.9,1162.64,1162.64,1916.0,1159.7615,1159.7715,1159.5122,1159.5122,1916.0
2024-09-13 12:00:00,1162.45,1162.45,1160.26,1160.26,400.0,1159.3227,1159.3227,1157.1386,1157.1386,400.0
2024-09-13 12:05:00,1160.24,1160.24,1160.24,1160.24,100.0,1157.1186,1157.1186,1157.1186,1157.1186,100.0
2024-09-13 12:10:00,1158.66,1160.0,1158.66,1159.17,783.0,1155.5429,1156.8793,1155.5429,1156.0515,783.0
2024-09-13 12:15:00,1158.8,1160.24,1158.8,1159.56,5264.0,1155.6825,1157.1186,1155.6825,1156.4405,5264.0
2024-09-13 12:20:00,1158.83,1158.83,1156.87,1156.87,1122.0,1155.7124,1155.7124,1153.7577,1153.7577,1122.0
2024-09-13 12:25:00,1156.7,1156.7,1155.98,1155.98,300.0,1153.5882,1153.5882,1152.8701,1152.8701,300.0
2024-09-13 12:30:00,1155.98,1155.98,1154.72,1154.76,1000.0,1152.8701,1152.8701,1151.6135,1151.6534,1000.0
2024-09-13 12:35:00,1154.75,1154.75,1153.2,1153.96,1673.0,1151.6434,1151.6434,1150.0976,1150.8555,1673.0
2024-09-13 12:40:00,1152.81,1153.36,1152.81,1153.36,200.0,1149.7086,1150.2572,1149.7086,1150.2572,200.0
2024-09-13 12:45:00,1153.36,1153.36,1153.36,1153.36,0.0,1150.2572,1150.2572,1150.2572,1150.2572,0.0
2024-09-13 12:50:00,1153.01,1153.92,1152.82,1153.46,3718.0,1149.9081,1150.8156,1149.7186,1150.3569,3718.0
2024-09-13 12:55:00,1152.85,1153.11,1152.36,1152.48,900.0,1149.7485,1150.0078,1149.2598,1149.3795,900.0
2024-09-13 13:00:00,1152.11,1152.66,1151.97,1151.98,1100.0,1149.0105,1149.559,1148.8709,1148.8809,1100.0
2024-09-13 13:05:00,1151.98,1154.48,1151.97,1152.86,3108.0,1148.8809,1151.3741,1148.8709,1149.7585,3108.0
2024-09-13 13:10:00,1152.01,1152.29,1151.82,1152.29,1308.0,1148.9108,1149.19,1148.7213,1149.19,1308.0
2024-09-13 13:15:00,1152.25,1154.25,1151.99,1153.37,1602.0,1149.1501,1151.1448,1148.8908,1150.2671,1602.0
2024-09-13 13:20:00,1153.82,1154.3,1153.0,1154.21,1217.0,1150.7159,1151.1946,1149.8981,1151.1049,1217.0
2024-09-13 13:25:00,1155.49,1155.49,1155.49,1155.49,100.0,1152.3814,1152.3814,1152.3814,1152.3814,100.0
2024-09-13 13:30:00,1155.4,1155.4,1155.4,1155.4,100.0,1152.2917,1152.2917,1152.2917,1152.2917,100.0
2024-09-13 13:35:00,1154.8,1154.8,1154.8,1154.8,100.0,1151.6933,1151.6933,1151.6933,1151.6933,100.0
2024-09-13 13:40:00,1154.72,1154.81,1154.22,1154.81,675.0,1151.6135,1151.7033,1151.1148,1151.7033,675.0
2024-09-13 13:45:00,1154.81,1154.97,1154.55,1154.55,700.0,1151.7033,1151.8628,1151.444,1151.444,700.0
2024-09-13 13:50:00,1154.0,1154.0,1154.0,1154.0,100.0,1150.8954,1150.8954,1150.8954,1150.8954,100.0
2024-09-13 13:55:00,1153.33,1153.33,1152.72,1152.72,300.0,1150.2272,1150.2272,1149.6189,1149.6189,300.0
2024-09-13 14:00:00,1152.06,1153.39,1151.05,1152.7,2705.0,1148.9607,1150.2871,1147.9534,1149.5989,2705.0
2024-09-13 14:05:00,1153.85,1155.08,1153.85,1155.08,1024.0,1150.7458,1151.9725,1150.7458,1151.9725,1024.0
2024-09-13 14:10:00,1154.01,1154.18,1152.48,1152.63,1800.0,1150.9054,1151.0749,1149.3795,1149.5291,1800.0
2024-09-13 14:15:00,1151.92,1151.92,1151.92,1151.92,100.0,1148.821,1148.821,1148.821,1148.821,100.0
2024-09-13 14:20:00,1151.28,1151.29,1151.28,1151.29,200.0,1148.1827,1148.1927,1148.1827,1148.1927,200.0
2024-09-13 14:25:00,1151.3,1151.3,1150.37,1150.78,900.0,1148.2027,1148.2027,1147.2752,1147.6841,900.0
2024-09-13 14:30:00,1150.37,1151.53,1150.37,1151.17,826.0,1147.2752,1148.4321,1147.2752,1148.073,826.0
2024-09-13 14:35:00,1151.94,1151.94,1151.38,1151.38,1300.0,1148.841,1148.841,1148.2825,1148.2825,1300.0
2024-09-13 14:40:00,1151.94,1152.13,1151.94,1152.13,478.0,1148.841,1149.0305,1148.841,1149.0305,478.0
2024-09-13 14:45:00,1152.13,1152.13,1152.13,1152.13,0.0,1149.0305,1149.0305,1149.0305,1149.0305,0.0
2024-09-13 14:50:00,1152.11,1152.57,1152.1,1152.57,1100.0,1149.0105,1149.4693,1149.0005,1149.4693,1100.0
2024-09-13 14:55:00,1152.31,1152.31,1151.75,1152.29,531.0,1149.21,1149.21,1148.6515,1149.19,531.0
2024-09-13 15:00:00,1151.55,1151.63,1151.47,1151.59,700.0,1148.452,1148.5318,1148.3722,1148.4919,700.0
2024-09-13 15:05:00,1150.51,1150.83,1150.45,1150.83,400.0,1147.4148,1147.734,1147.355,1147.734,400.0
2024-09-13 15:10:00,1150.47,1150.7,1150.47,1150.7,300.0,1147.3749,1147.6043,1147.3749,1147.6043,300.0
2024-09-13 15:15:00,1150.07,1151.31,1150.05,1151.24,1510.0,1146.976,1148.2127,1146.9561,1148.1429,1510.0
2024-09-13 15:20:00,1151.26,1151.58,1150.93,1150.93,700.0,1148.1628,1148.4819,1147.8337,1147.8337,700.0
2024-09-13 15:25:00,1151.58,1151.58,1151.57,1151.58,100.0,1148.4819,1148.4819,1148.472,1148.4819,100.0
2024-09-13 15:30:00,1151.59,1151.85,1151.33,1151.66,1565.0,1148.4919,1148.7512,1148.2326,1148.5617,1565.0
2024-09-13 15:35:00,1151.84,1152.37,1151.16,1151.33,1225.0,1148.7412,1149.2698,1148.0631,1148.2326,1225.0
2024-09-13 15:40:00,1151.05,1151.52,1151.04,1151.52,300.0,1147.9534,1148.4221,1147.9434,1148.4221,300.0
2024-09-13 15:45:00,1151.7,1151.72,1150.53,1150.84,1064.0,1148.6016,1148.6216,1147.4348,1147.7439,1064.0
2024-09-13 15:50:00,1150.79,1152.78,1150.02,1152.46,5022.0,1147.6941,1149.6787,1146.9261,1149.3596,5022.0
2024-09-13 15:55:00,1153.02,1154.8,1152.84,1153.5,6432.0,1149.9181,1151.6933,1149.7386,1150.3968,6432.0
2024-09-16 09:30:00,1162.05,1162.05,1157.42,1157.42,5913.0,1158.9238,1158.9238,1154.3062,1154.3062,5913.0
2024-09-16 09:35:00,1158.24,1158.24,1153.4,1155.52,600.0,1155.124,1155.124,1150.297,1152.4113,600.0
2024-09-16 09:40:00,1155.55,1157.0,1155.55,1157.0,600.0,1152.4413,1153.8874,1152.4413,1153.8874,600.0
2024-09-16 09:45:00,1154.51,1160.56,1154.51,1158.65,1422.0,1151.4041,1157.4378,1151.4041,1155.5329,1422.0
2024-09-16 09:50:00,1159.75,1159.75,1159.75,1159.75,100.0,1156.63,1156.63,1156.63,1156.63,100.0
2024-09-16 09:55:00,1158.69,1159.49,1157.91,1157.91,986.0,1155.5728,1156.3707,1154.7949,1154.7949,986.0
2024-09-16 10:00:00,1156.86,1158.01,1155.41,1158.01,722.0,1153.7477,1154.8946,1152.3016,1154.8946,722.0
2024-09-16 10:05:00,1158.15,1158.15,1158.15,1158.15,200.0,1155.0343,1155.0343,1155.0343,1155.0343,200.0
2024-09-16 10:10:00,1158.15,1158.15,1158.15,1158.15,0.0,1155.0343,1155.0343,1155.0343,1155.0343,0.0
2024-09-16 10:15:00,1158.15,1158.15,1158.15,1158.15,0.0,1155.0343,1155.0343,1155.0343,1155.0343,0.0
2024-09-16 10:20:00,1158.19,1159.45,1156.17,1156.17,794.0,1155.0742,1156.3308,1153.0596,1153.0596,794.0
2024-09-16 10:25:00,1156.17,1156.17,1156.17,1156.17,0.0,1153.0596,1153.0596,1153.0596,1153.0596,0.0
2024-09-16 10:30:00,1154.17,1155.46,1153.8,1153.8,500.0,1151.065,1152.3515,1150.696,1150.696,500.0
2024-09-16 10:35:00,1154.33,1155.88,1153.8,1155.88,1801.0,1151.2245,1152.7704,1150.696,1152.7704,1801.0
2024-09-16 10:40:00,1158.09,1158.09,1157.79,1157.8,300.0,1154.9744,1154.9744,1154.6752,1154.6852,300.0
2024-09-16 10:45:00,1159.4,1159.58,1158.06,1158.66,711.0,1156.2809,1156.4604,1154.9445,1155.5429,711.0
2024-09-16 10:50:00,1158.48,1158.48,1157.97,1157.97,588.0,1155.3634,1155.3634,1154.8548,1154.8548,588.0
2024-09-16 10:55:00,1157.16,1157.16,1154.96,1156.38,510.0,1154.0469,1154.0469,1151.8528,1153.269,510.0
2024-09-16 11:00:00,1156.38,1156.38,1156.38,1156.38,150.0,1153.269,1153.269,1153.269,1153.269,150.0
2024-09-16 11:05:00,1156.38,1158.7,1156.37,1157.53,1100.0,1153.269,1155.5828,1153.2591,1154.4159,1100.0
2024-09-16 11:10:00,1157.31,1157.31,1157.3,1157.31,300.0,1154.1965,1154.1965,1154.1866,1154.1965,300.0
2024-09-16 11:15:00,1157.31,1157.55,1157.02,1157.02,600.0,1154.1965,1154.4359,1153.9073,1153.9073,600.0
2024-09-16 11:20:00,1157.66,1158.0,1157.66,1157.88,400.0,1154.5456,1154.8847,1154.5456,1154.765,400.0
2024-09-16 11:25:00,1157.27,1157.27,1157.16,1157.23,922.0,1154.1566,1154.1566,1154.0469,1154.1167,922.0
2024-09-16 11:30:00,1156.24,1157.58,1156.24,1157.58,442.0,1153.1294,1154.4658,1153.1294,1154.4658,442.0
2024-09-16 11:35:00,1157.17,1157.31,1156.55,1157.23,1000.0,1154.0569,1154.1965,1153.4386,1154.1167,1000.0
2024-09-16 11:40:00,1157.23,1157.23,1157.23,1157.23,100.0,1154.1167,1154.1167,1154.1167,1154.1167,100.0
2024-09-16 11:45:00,1157.23,1158.04,1157.23,1157.23,700.0,1154.1167,1154.9246,1154.1167,1154.1167,700.0
2024-09-16 11:50:00,1157.23,1157.55,1156.11,1156.2,500.0,1154.1167,1154.4359,1152.9998,1153.0895,500.0
2024-09-16 11:55:00,1156.22,1156.41,1156.21,1156.41,200.0,1153.1095,1153.2989,1153.0995,1153.2989,200.0
2024-09-16 12:00:00,1157.4,1157.53,1156.21,1156.63,595.0,1154.2863,1154.4159,1153.0995,1153.5184,595.0
2024-09-16 12:05:00,1155.45,1155.87,1154.9,1155.06,1000.0,1152.3415,1152.7604,1151.793,1151.9526,1000.0
2024-09-16 12:10:00,1154.87,1155.21,1154.25,1154.25,760.0,1151.7631,1152.1022,1151.1448,1151.1448,760.0
2024-09-16 12:15:00,1153.91,1153.92,1152.01,1152.01,1833.0,1150.8057,1150.8156,1148.9108,1148.9108,1833.0
2024-09-16 12:20:00,1152.01,1152.01,1152.01,1152.01,0.0,1148.9108,1148.9108,1148.9108,1148.9108,0.0
2024-09-16 12:25:00,1152.65,1152.74,1152.18,1152.18,300.0,1149.5491,1149.6388,1149.0803,1149.0803,300.0
2024-09-16 12:30:00,1153.4,1154.45,1153.38,1154.28,1840.0,1150.297,1151.3442,1150.2771,1151.1747,1840.0
2024-09-16 12:35:00,1154.65,1155.28,1154.65,1155.28,472.0,1151.5437,1152.172,1151.5437,1152.172,472.0
2024-09-16 12:40:00,1155.33,1155.33,1155.33,1155.33,105.0,1152.2219,1152.2219,1152.2219,1152.2219,105.0
2024-09-16 12:45:00,1154.74,1154.74,1154.73,1154.74,100.0,1151.6334,1151.6334,1151.6235,1151.6334,100.0
2024-09-16 12:50:00,1155.27,1155.28,1155.27,1155.27,200.0,1152.162,1152.172,1152.162,1152.162,200.0
2024-09-16 12:55:00,1154.91,1156.0,1154.91,1155.59,2100.0,1151.803,1152.8901,1151.803,1152.4812,2100.0
2024-09-16 13:00:00,1155.59,1155.59,1155.59,1155.59,0.0,1152.4812,1152.4812,1152.4812,1152.4812,0.0
2024-09-16 13:05:00,1155.14,1157.06,1154.84,1157.05,1240.0,1152.0324,1153.9472,1151.7332,1153.9372,1240.0
2024-09-16 13:10:00,1157.05,1157.05,1157.05,1157.05,0.0,1153.9372,1153.9372,1153.9372,1153.9372,0.0
2024-09-16 13:15:00,1155.64,1156.77,1154.29,1155.64,677.0,1152.531,1153.658,1151.1847,1152.531,677.0
2024-09-16 13:20:00,1154.22,1154.22,1154.22,1154.22,100.0,1151.1148,1151.1148,1151.1148,1151.1148,100.0
2024-09-16 13:25:00,1155.57,1155.57,1155.56,1155.57,101.0,1152.4612,1152.4612,1152.4512,1152.4612,101.0
2024-09-16 13:30:00,1154.99,1154.99,1154.99,1154.99,100.0,1151.8828,1151.8828,1151.8828,1151.8828,100.0
2024-09-16 13:35:00,1156.17,1157.31,1155.48,1157.31,1600.0,1153.0596,1154.1965,1152.3715,1154.1965,1600.0
2024-09-16 13:40:00,1157.31,1157.31,1157.31,1157.31,0.0,1154.1965,1154.1965,1154.1965,1154.1965,0.0
2024-09-16 13:45:00,1156.19,1156.64,1156.19,1156.63,300.0,1153.0795,1153.5283,1153.0795,1153.5184,300.0
2024-09-16 13:50:00,1157.4,1157.58,1157.4,1157.42,300.0,1154.2863,1154.4658,1154.2863,1154.3062,300.0
2024-09-16 13:55:00,1158.13,1158.13,1156.78,1156.78,200.0,1155.0143,1155.0143,1153.668,1153.668,200.0
2024-09-16 14:00:00,1157.66,1158.21,1157.49,1158.21,500.0,1154.5456,1155.0941,1154.376,1155.0941,500.0
2024-09-16 14:05:00,1158.22,1158.36,1157.1,1158.36,1001.0,1155.1041,1155.2437,1153.9871,1155.2437,1001.0
2024-09-16 14:10:00,1158.51,1160.3,1158.51,1160.3,500.0,1155.3933,1157.1785,1155.3933,1157.1785,500.0
2024-09-16 14:15:00,1159.28,1159.28,1158.35,1158.65,1882.0,1156.1612,1156.1612,1155.2337,1155.5329,1882.0
2024-09-16 14:20:00,1158.65,1159.35,1158.65,1159.35,400.0,1155.5329,1156.231,1155.5329,1156.231,400.0
2024-09-16 14:25:00,1159.35,1159.35,1159.35,1159.35,0.0,1156.231,1156.231,1156.231,1156.231,0.0
2024-09-16 14:30:00,1158.75,1159.03,1158.05,1158.06,1692.0,1155.6327,1155.9119,1154.9345,1154.9445,1692.0
2024-09-16 14:35:00,1157.86,1157.86,1157.63,1157.63,301.0,1154.745,1154.745,1154.5157,1154.5157,301.0
2024-09-16 14:40:00,1157.75,1157.75,1157.21,1157.21,500.0,1154.6353,1154.6353,1154.0968,1154.0968,500.0
2024-09-16 14:45:00,1157.79,1158.04,1157.29,1157.98,700.0,1154.6752,1154.9246,1154.1766,1154.8647,700.0
2024-09-16 14:50:00,1157.74,1158.69,1157.74,1158.12,600.0,1154.6254,1155.5728,1154.6254,1155.0043,600.0
2024-09-16 14:55:00,1158.88,1158.88,1157.42,1157.42,5342.0,1155.7623,1155.7623,1154.3062,1154.3062,5342.0
2024-09-16 15:00:00,1157.61,1157.61,1157.5,1157.5,1246.0,1154.4957,1154.4957,1154.386,1154.386,1246.0
2024-09-16 15:05:00,1156.31,1156.31,1156.07,1156.13,1562.0,1153.1992,1153.1992,1152.9599,1153.0197,1562.0
2024-09-16 15:10:00,1155.38,1155.38,1155.36,1155.37,200.0,1152.2717,1152.2717,1152.2518,1152.2617,200.0
2024-09-16 15:15:00,1154.98,1156.01,1154.98,1156.01,400.0,1151.8728,1152.9,1151.8728,1152.9,400.0
2024-09-16 15:20:00,1155.54,1155.59,1153.18,1153.76,4584.0,1152.4313,1152.4812,1150.0776,1150.6561,4584.0
2024-09-16 15:25:00,1154.83,1155.38,1153.99,1154.15,2000.0,1151.7232,1152.2717,1150.8855,1151.045,2000.0
2024-09-16 15:30:00,1154.0,1154.85,1153.64,1154.85,1980.0,1150.8954,1151.7431,1150.5364,1151.7431,1980.0
2024-09-16 15:35:00,1155.71,1155.71,1154.48,1154.48,523.0,1152.6008,1152.6008,1151.3741,1151.3741,523.0
2024-09-16 15:40:00,1154.45,1154.96,1152.99,1154.15,2522.0,1151.3442,1151.8528,1149.8881,1151.045,2522.0
2024-09-16 15:45:00,1155.82,1156.41,1154.9,1155.28,1700.0,1152.7105,1153.2989,1151.793,1152.172,1700.0
2024-09-16 15:50:00,1155.96,1156.33,1152.62,1152.94,3100.0,1152.8502,1153.2192,1149.5191,1149.8383,3100.0
2024-09-16 15:55:00,1154.15,1154.15,1152.71,1153.27,10144.0,1151.045,1151.045,1149.6089,1150.1674,10144.0
2024-09-17 09:30:00,1151.1,1151.1,1146.22,1146.77,4715.0,1148.0032,1148.0032,1143.1364,1143.6849,4715.0
2024-09-17 09:35:00,1146.92,1147.49,1146.41,1146.41,400.0,1143.8345,1144.4029,1143.3259,1143.3259,400.0
2024-09-17 09:40:00,1146.08,1146.08,1144.61,1144.61,800.0,1142.9967,1142.9967,1141.5307,1141.5307,800.0
2024-09-17 09:45:00,1145.3,1146.51,1145.0,1145.46,2295.0,1142.2188,1143.4256,1141.9196,1142.3784,2295.0
2024-09-17 09:50:00,1144.64,1144.64,1141.17,1141.17,1500.0,1141.5606,1141.5606,1138.0999,1138.0999,1500.0
2024-09-17 09:55:00,1140.02,1142.23,1140.02,1142.23,974.0,1136.953,1139.1571,1136.953,1139.1571,974.0
2024-09-17 10:00:00,1139.71,1141.27,1138.86,1141.27,600.0,1136.6439,1138.1997,1135.7962,1138.1997,600.0
2024-09-17 10:05:00,1142.19,1144.47,1141.78,1144.47,1169.0,1139.1172,1141.3911,1138.7083,1141.3911,1169.0
2024-09-17 10:10:00,1142.93,1142.93,1142.16,1142.16,425.0,1139.8552,1139.8552,1139.0873,1139.0873,425.0
2024-09-17 10:15:00,1142.85,1143.05,1141.79,1142.09,600.0,1139.7754,1139.9749,1138.7183,1139.0175,600.0
2024-09-17 10:20:00,1141.79,1143.18,1141.79,1143.06,814.0,1138.7183,1140.1045,1138.7183,1139.9849,814.0
2024-09-17 10:25:00,1142.77,1142.82,1141.16,1141.16,1850.0,1139.6956,1139.7455,1138.09,1138.09,1850.0
2024-09-17 10:30:00,1141.33,1141.34,1138.26,1138.91,1321.0,1138.2595,1138.2695,1135.1978,1135.846,1321.0
2024-09-17 10:35:00,1138.25,1138.27,1136.93,1136.93,913.0,1135.1878,1135.2077,1133.8714,1133.8714,913.0
2024-09-17 10:40:00,1138.25,1139.13,1136.56,1137.12,4120.0,1135.1878,1136.0654,1133.5023,1134.0608,4120.0
2024-09-17 10:45:00,1137.8,1140.64,1137.8,1140.64,1307.0,1134.739,1137.5714,1134.739,1137.5714,1307.0
2024-09-17 10:50:00,1140.64,1140.64,1140.64,1140.64,0.0,1137.5714,1137.5714,1137.5714,1137.5714,0.0
2024-09-17 10:55:00,1139.93,1139.95,1137.35,1137.35,1200.0,1136.8633,1136.8832,1134.2902,1134.2902,1200.0
2024-09-17 11:00:00,1139.07,1139.07,1139.07,1139.07,200.0,1136.0056,1136.0056,1136.0056,1136.0056,200.0
2024-09-17 11:05:00,1139.15,1140.75,1139.15,1140.42,400.0,1136.0854,1137.6811,1136.0854,1137.352,400.0
2024-09-17 11:10:00,1139.57,1139.57,1139.57,1139.57,175.0,1136.5043,1136.5043,1136.5043,1136.5043,175.0
2024-09-17 11:15:00,1139.35,1141.67,1139.23,1141.67,800.0,1136.2848,1138.5986,1136.1652,1138.5986,800.0
2024-09-17 11:20:00,1141.59,1141.82,1141.08,1141.82,800.0,1138.5188,1138.7482,1138.0102,1138.7482,800.0
2024-09-17 11:25:00,1141.92,1142.68,1141.18,1141.18,1615.0,1138.8479,1139.6059,1138.1099,1138.1099,1615.0
2024-09-17 11:30:00,1141.81,1145.43,1141.81,1144.55,1393.0,1138.7382,1142.3485,1138.7382,1141.4709,1393.0
2024-09-17 11:35:00,1145.72,1145.72,1145.72,1145.72,100.0,1142.6377,1142.6377,1142.6377,1142.6377,100.0
2024-09-17 11:40:00,1145.75,1145.75,1144.74,1144.74,504.0,1142.6676,1142.6676,1141.6603,1141.6603,504.0
2024-09-17 11:45:00,1144.48,1144.48,1144.01,1144.38,600.0,1141.401,1141.401,1140.9323,1141.3013,600.0
2024-09-17 11:50:00,1144.3,1144.3,1141.52,1141.52,2383.0,1141.2215,1141.2215,1138.449,1138.449,2383.0
2024-09-17 11:55:00,1142.36,1142.36,1141.33,1141.34,900.0,1139.2867,1139.2867,1138.2595,1138.2695,900.0
2024-09-17 12:00:00,1140.72,1140.88,1140.63,1140.88,700.0,1137.6512,1137.8107,1137.5614,1137.8107,700.0
2024-09-17 12:05:00,1140.26,1141.02,1140.26,1141.02,400.0,1137.1924,1137.9504,1137.1924,1137.9504,400.0
2024-09-17 12:10:00,1141.02,1141.82,1141.02,1141.82,300.0,1137.9504,1138.7482,1137.9504,1138.7482,300.0
2024-09-17 12:15:00,1140.22,1140.8,1139.69,1140.01,1836.0,1137.1525,1137.7309,1136.6239,1136.9431,1836.0
2024-09-17 12:20:00,1140.01,1141.2,1139.68,1139.68,900.0,1136.9431,1138.1299,1136.614,1136.614,900.0
2024-09-17 12:25:00,1139.67,1140.66,1139.48,1139.95,512.0,1136.604,1137.5913,1136.4145,1136.8832,512.0
2024-09-17 12:30:00,1139.45,1139.71,1138.31,1139.71,905.0,1136.3846,1136.6439,1135.2476,1136.6439,905.0
2024-09-17 12:35:00,1138.82,1138.82,1138.81,1138.82,100.0,1135.7563,1135.7563,1135.7463,1135.7563,100.0
2024-09-17 12:40:00,1138.82,1138.82,1137.92,1138.33,1100.0,1135.7563,1135.7563,1134.8587,1135.2676,1100.0
2024-09-17 12:45:00,1137.85,1137.85,1136.76,1136.76,300.0,1134.7889,1134.7889,1133.7018,1133.7018,300.0
2024-09-17 12:50:00,1135.35,1135.92,1134.95,1135.79,2075.0,1132.2956,1132.8641,1131.8967,1132.7344,2075.0
2024-09-17 12:55:00,1136.74,1136.81,1134.61,1134.61,2280.0,1133.6819,1133.7517,1131.5576,1131.5576,2280.0
2024-09-17 13:00:00,1134.99,1134.99,1134.99,1134.99,100.0,1131.9366,1131.9366,1131.9366,1131.9366,100.0
2024-09-17 13:05:00,1135.03,1135.03,1135.03,1135.03,200.0,1131.9765,1131.9765,1131.9765,1131.9765,200.0
2024-09-17 13:10:00,1135.57,1135.57,1135.56,1135.57,100.0,1132.515,1132.515,1132.505,1132.515,100.0
2024-09-17 13:15:00,1136.12,1136.96,1136.12,1136.96,200.0,1133.0635,1133.9013,1133.0635,1133.9013,200.0
2024-09-17 13:20:00,1137.07,1137.93,1137.07,1137.64,600.0,1134.011,1134.8687,1134.011,1134.5794,600.0
2024-09-17 13:25:00,1138.21,1138.21,1137.65,1137.65,929.0,1135.1479,1135.1479,1134.5894,1134.5894,929.0
2024-09-17 13:30:00,1138.04,1138.04,1138.03,1138.04,100.0,1134.9784,1134.9784,1134.9684,1134.9784,100.0
2024-09-17 13:35:00,1137.32,1137.96,1136.74,1137.18,2281.0,1134.2603,1134.8986,1133.6819,1134.1207,2281.0
2024-09-17 13:40:00,1136.16,1136.16,1135.87,1135.87,726.0,1133.1034,1133.1034,1132.8142,1132.8142,726.0
2024-09-17 13:45:00,1134.6,1137.46,1134.59,1137.46,453.0,1131.5476,1134.3999,1131.5376,1134.3999,453.0
2024-09-17 13:50:00,1137.46,1137.46,1137.46,1137.46,0.0,1134.3999,1134.3999,1134.3999,1134.3999,0.0
2024-09-17 13:55:00,1139.52,1139.52,1138.37,1138.86,600.0,1136.4544,1136.4544,1135.3075,1135.7962,600.0
2024-09-17 14:00:00,1139.13,1139.74,1139.13,1139.74,200.0,1136.0654,1136.6738,1136.0654,1136.6738,200.0
2024-09-17 14:05:00,1140.18,1141.06,1140.18,1141.06,200.0,1137.1126,1137.9902,1137.1126,1137.9902,200.0
2024-09-17 14:10:00,1140.31,1140.31,1140.23,1140.23,268.0,1137.2423,1137.2423,1137.1625,1137.1625,268.0
2024-09-17 14:15:00,1140.67,1141.06,1140.62,1141.02,1330.0,1137.6013,1137.9902,1137.5514,1137.9504,1330.0
2024-09-17 14:20:00,1141.12,1141.12,1141.11,1141.12,100.0,1138.0501,1138.0501,1138.0401,1138.0501,100.0
2024-09-17 14:25:00,1141.21,1141.21,1140.13,1140.48,610.0,1138.1398,1138.1398,1137.0627,1137.4118,610.0
2024-09-17 14:30:00,1140.04,1140.24,1139.25,1140.24,2000.0,1136.973,1137.1724,1136.1851,1137.1724,2000.0
2024-09-17 14:35:00,1140.1,1140.1,1140.09,1140.1,200.0,1137.0328,1137.0328,1137.0229,1137.0328,200.0
2024-09-17 14:40:00,1140.1,1140.27,1139.78,1140.15,700.0,1137.0328,1137.2024,1136.7137,1137.0827,700.0
2024-09-17 14:45:00,1140.21,1140.76,1139.29,1140.28,3805.0,1137.1425,1137.6911,1136.225,1137.2123,3805.0
2024-09-17 14:50:00,1139.71,1140.01,1138.83,1139.8,4460.0,1136.6439,1136.9431,1135.7662,1136.7336,4460.0
2024-09-17 14:55:00,1139.8,1139.98,1139.38,1139.81,2145.0,1136.7336,1136.9131,1136.3148,1136.7436,2145.0
2024-09-17 15:00:00,1140.13,1140.48,1139.19,1139.61,1697.0,1137.0627,1137.4118,1136.1253,1136.5441,1697.0
2024-09-17 15:05:00,1139.6,1139.6,1138.4,1138.4,500.0,1136.5342,1136.5342,1135.3374,1135.3374,500.0
2024-09-17 15:10:00,1139.1,1140.64,1139.1,1139.78,2163.0,1136.0355,1137.5714,1136.0355,1136.7137,2163.0
2024-09-17 15:15:00,1140.27,1140.27,1140.02,1140.03,400.0,1137.2024,1137.2024,1136.953,1136.963,400.0
2024-09-17 15:20:00,1140.24,1140.24,1139.73,1140.03,400.0,1137.1724,1137.1724,1136.6638,1136.963,400.0
2024-09-17 15:25:00,1140.64,1143.55,1139.9,1143.55,1000.0,1137.5714,1140.4735,1136.8334,1140.4735,1000.0
2024-09-17 15:30:00,1143.64,1144.05,1143.63,1144.05,1280.0,1140.5633,1140.9722,1140.5533,1140.9722,1280.0
2024-09-17 15:35:00,1143.79,1144.96,1143.79,1144.91,919.0,1140.7129,1141.8798,1140.7129,1141.8299,919.0
2024-09-17 15:40:00,1145.32,1145.89,1144.45,1145.77,2837.0,1142.2388,1142.8072,1141.3711,1142.6876,2837.0
2024-09-17 15:45:00,1145.56,1145.56,1144.6,1144.85,1400.0,1142.4781,1142.4781,1141.5207,1141.77,1400.0
2024-09-17 15:50:00,1144.85,1146.35,1144.24,1145.85,4326.0,1141.77,1143.266,1141.1617,1142.7674,4326.0
2024-09-17 15:55:00,1146.11,1147.52,1145.66,1146.77,9117.0,1143.0267,1144.4329,1142.5779,1143.6849,9117.0
2024-09-18 09:30:00,1151.32,1151.32,1147.38,1147.38,5637.0,1148.2226,1148.2226,1144.2932,1144.2932,5637.0
2024-09-18 09:35:00,1147.38,1153.93,1147.38,1153.93,800.0,1144.2932,1150.8256,1144.2932,1150.8256,800.0
2024-09-18 09:40:00,1151.8,1154.47,1150.83,1150.83,500.0,1148.7014,1151.3642,1147.734,1147.734,500.0
2024-09-18 09:45:00,1150.65,1150.65,1148.15,1150.19,2039.0,1147.5544,1147.5544,1145.0612,1147.0957,2039.0
2024-09-18 09:50:00,1149.04,1149.04,1143.93,1143.93,721.0,1145.9488,1145.9488,1140.8525,1140.8525,721.0
2024-09-18 09:55:00,1143.9,1147.11,1143.9,1147.11,1741.0,1140.8226,1144.024,1140.8226,1144.024,1741.0
2024-09-18 10:00:00,1147.11,1150.94,1145.72,1150.93,2219.0,1144.024,1147.8437,1142.6377,1147.8337,2219.0
2024-09-18 10:05:00,1149.6,1149.6,1147.86,1147.87,892.0,1146.5073,1146.5073,1144.7719,1144.7819,892.0
2024-09-18 10:10:00,1150.56,1150.56,1150.25,1150.43,500.0,1147.4647,1147.4647,1147.1555,1147.335,500.0
2024-09-18 10:15:00,1151.48,1152.48,1150.91,1152.48,500.0,1148.3822,1149.3795,1147.8137,1149.3795,500.0
2024-09-18 10:20:00,1151.5,1152.0,1151.5,1151.62,400.0,1148.4022,1148.9008,1148.4022,1148.5218,400.0
2024-09-18 10:25:00,1152.38,1153.5,1152.38,1153.5,200.0,1149.2798,1150.3968,1149.2798,1150.3968,200.0
2024-09-18 10:30:00,1152.1,1152.15,1151.05,1151.38,2199.0,1149.0005,1149.0504,1147.9534,1148.2825,2199.0
2024-09-18 10:35:00,1151.33,1151.33,1149.91,1149.91,200.0,1148.2326,1148.2326,1146.8164,1146.8164,200.0
2024-09-18 10:40:00,1150.62,1151.45,1150.02,1150.02,600.0,1147.5245,1148.3523,1146.9261,1146.9261,600.0
2024-09-18 10:45:00,1149.13,1150.74,1149.13,1149.98,1259.0,1146.0385,1147.6442,1146.0385,1146.8862,1259.0
2024-09-18 10:50:00,1149.79,1149.79,1148.99,1148.99,525.0,1146.6968,1146.6968,1145.8989,1145.8989,525.0
2024-09-18 10:55:00,1148.99,1149.2,1148.58,1149.2,1100.0,1145.8989,1146.1083,1145.49,1146.1083,1100.0
2024-09-18 11:00:00,1149.2,1149.2,1149.2,1149.2,0.0,1146.1083,1146.1083,1146.1083,1146.1083,0.0
2024-09-18 11:05:00,1149.65,1149.65,1148.01,1148.02,700.0,1146.5571,1146.5571,1144.9215,1144.9315,700.0
2024-09-18 11:10:00,1146.14,1146.14,1144.92,1144.92,200.0,1143.0566,1143.0566,1141.8399,1141.8399,200.0
2024-09-18 11:15:00,1145.63,1145.64,1143.64,1145.3,400.0,1142.5479,1142.5579,1140.5633,1142.2188,400.0
2024-09-18 11:20:00,1144.44,1145.14,1144.1,1144.28,1428.0,1141.3612,1142.0593,1141.0221,1141.2016,1428.0
2024-09-18 11:25:00,1143.07,1144.42,1141.98,1144.37,1500.0,1139.9948,1141.3412,1138.9078,1141.2913,1500.0
2024-09-18 11:30:00,1144.33,1144.33,1143.98,1143.98,200.0,1141.2514,1141.2514,1140.9024,1140.9024,200.0
2024-09-18 11:35:00,1144.97,1145.78,1144.96,1145.78,800.0,1141.8897,1142.6975,1141.8798,1142.6975,800.0
2024-09-18 11:40:00,1145.09,1145.91,1144.8,1145.91,761.0,1142.0094,1142.8272,1141.7202,1142.8272,761.0
2024-09-18 11:45:00,1144.82,1144.82,1144.3,1144.3,300.0,1141.7401,1141.7401,1141.2215,1141.2215,300.0
2024-09-18 11:50:00,1144.5,1144.5,1143.78,1143.8,352.0,1141.421,1141.421,1140.7029,1140.7229,352.0
2024-09-18 11:55:00,1144.41,1144.53,1144.41,1144.53,200.0,1141.3312,1141.4509,1141.3312,1141.4509,200.0
2024-09-18 12:00:00,1143.31,1143.31,1143.26,1143.26,400.0,1140.2342,1140.2342,1140.1843,1140.1843,400.0
2024-09-18 12:05:00,1141.74,1141.74,1141.74,1141.74,100.0,1138.6684,1138.6684,1138.6684,1138.6684,100.0
2024-09-18 12:10:00,1142.05,1143.4,1142.04,1143.4,1352.0,1138.9776,1140.3239,1138.9676,1140.3239,1352.0
2024-09-18 12:15:00,1142.8,1142.8,1142.79,1142.8,443.0,1139.7256,1139.7256,1139.7156,1139.7256,443.0
2024-09-18 12:20:00,1142.73,1142.73,1142.72,1142.73,100.0,1139.6558,1139.6558,1139.6458,1139.6558,100.0
2024-09-18 12:25:00,1142.74,1143.13,1142.73,1143.13,400.0,1139.6657,1140.0547,1139.6558,1140.0547,400.0
2024-09-18 12:30:00,1142.7,1143.31,1142.7,1143.31,300.0,1139.6258,1140.2342,1139.6258,1140.2342,300.0
2024-09-18 12:35:00,1143.0,1145.98,1143.0,1145.57,1637.0,1139.925,1142.897,1139.925,1142.4881,1637.0
2024-09-18 12:40:00,1145.29,1145.29,1145.09,1145.09,667.0,1142.2089,1142.2089,1142.0094,1142.0094,667.0
2024-09-18 12:45:00,1145.09,1145.09,1145.09,1145.09,0.0,1142.0094,1142.0094,1142.0094,1142.0094,0.0
2024-09-18 12:50:00,1145.09,1145.09,1145.09,1145.09,0.0,1142.0094,1142.0094,1142.0094,1142.0094,0.0
2024-09-18 12:55:00,1143.84,1144.38,1143.84,1144.38,331.0,1140.7628,1141.3013,1140.7628,1141.3013,331.0
2024-09-18 13:00:00,1144.66,1145.54,1144.66,1145.54,504.0,1141.5806,1142.4582,1141.5806,1142.4582,504.0
2024-09-18 13:05:00,1145.54,1145.54,1145.54,1145.54,0.0,1142.4582,1142.4582,1142.4582,1142.4582,0.0
2024-09-18 13:10:00,1145.81,1145.81,1145.8,1145.81,200.0,1142.7275,1142.7275,1142.7175,1142.7275,200.0
2024-09-18 13:15:00,1145.81,1145.81,1145.81,1145.81,0.0,1142.7275,1142.7275,1142.7275,1142.7275,0.0
2024-09-18 13:20:00,1144.87,1144.87,1144.37,1144.37,600.0,1141.79,1141.79,1141.2913,1141.2913,600.0
2024-09-18 13:25:00,1144.37,1144.37,1144.37,1144.37,0.0,1141.2913,1141.2913,1141.2913,1141.2913,0.0
2024-09-18 13:30:00,1145.23,1145.43,1145.22,1145.42,200.0,1142.149,1142.3485,1142.1391,1142.3385,200.0
2024-09-18 13:35:00,1145.42,1145.42,1145.42,1145.42,0.0,1142.3385,1142.3385,1142.3385,1142.3385,0.0
2024-09-18 13:40:00,1145.42,1145.42,1145.42,1145.42,0.0,1142.3385,1142.3385,1142.3385,1142.3385,0.0
2024-09-18 13:45:00,1145.13,1145.13,1145.13,1145.13,100.0,1142.0493,1142.0493,1142.0493,1142.0493,100.0
2024-09-18 13:50:00,1145.13,1145.13,1145.13,1145.13,0.0,1142.0493,1142.0493,1142.0493,1142.0493,0.0
2024-09-18 13:55:00,1144.93,1146.84,1144.93,1145.44,724.0,1141.8498,1143.7547,1141.8498,1142.3585,724.0
2024-09-18 14:00:00,1144.92,1156.4,1144.92,1155.51,1800.0,1141.8399,1153.289,1141.8399,1152.4014,1800.0
2024-09-18 14:05:00,1155.11,1155.11,1150.44,1150.44,1160.0,1152.0024,1152.0024,1147.345,1147.345,1160.0
2024-09-18 14:10:00,1150.0,1150.0,1145.27,1148.16,2218.0,1146.9062,1146.9062,1142.1889,1145.0711,2218.0
2024-09-18 14:15:00,1148.16,1150.56,1148.07,1150.53,1021.0,1145.0711,1147.4647,1144.9814,1147.4348,1021.0
2024-09-18 14:20:00,1148.66,1148.66,1148.11,1148.11,943.0,1145.5698,1145.5698,1145.0213,1145.0213,943.0
2024-09-18 14:25:00,1149.41,1149.42,1148.86,1148.86,229.0,1146.3178,1146.3278,1145.7693,1145.7693,229.0
2024-09-18 14:30:00,1148.9,1149.25,1148.86,1149.25,300.0,1145.8092,1146.1582,1145.7693,1146.1582,300.0
2024-09-18 14:35:00,1150.19,1150.19,1146.04,1146.04,800.0,1147.0957,1147.0957,1142.9568,1142.9568,800.0
2024-09-18 14:40:00,1146.07,1146.27,1145.89,1145.89,600.0,1142.9868,1143.1862,1142.8072,1142.8072,600.0
2024-09-18 14:45:00,1148.56,1148.56,1146.48,1146.49,400.0,1145.4701,1145.4701,1143.3957,1143.4056,400.0
2024-09-18 14:50:00,1150.0,1150.0,1149.32,1149.56,1240.0,1146.9062,1146.9062,1146.228,1146.4674,1240.0
2024-09-18 14:55:00,1149.34,1150.1,1147.64,1147.64,2637.0,1146.248,1147.0059,1144.5525,1144.5525,2637.0
2024-09-18 15:00:00,1146.33,1146.55,1146.33,1146.55,2541.0,1143.2461,1143.4655,1143.2461,1143.4655,2541.0
2024-09-18 15:05:00,1143.34,1143.34,1142.72,1142.72,200.0,1140.2641,1140.2641,1139.6458,1139.6458,200.0
2024-09-18 15:10:00,1144.51,1145.78,1143.79,1145.78,818.0,1141.431,1142.6975,1140.7129,1142.6975,818.0
2024-09-18 15:15:00,1144.51,1144.51,1143.67,1143.67,200.0,1141.431,1141.431,1140.5932,1140.5932,200.0
2024-09-18 15:20:00,1143.46,1143.46,1140.89,1141.59,1693.0,1140.3838,1140.3838,1137.8207,1138.5188,1693.0
2024-09-18 15:25:00,1143.7,1144.93,1142.93,1143.95,2341.0,1140.6231,1141.8498,1139.8552,1140.8725,2341.0
2024-09-18 15:30:00,1143.75,1145.04,1142.52,1142.52,700.0,1140.673,1141.9595,1139.4463,1139.4463,700.0
2024-09-18 15:35:00,1142.82,1143.64,1142.81,1142.85,633.0,1139.7455,1140.5633,1139.7355,1139.7754,633.0
2024-09-18 15:40:00,1142.57,1143.05,1140.49,1140.49,2600.0,1139.4962,1139.9749,1137.4218,1137.4218,2600.0
2024-09-18 15:45:00,1140.39,1140.39,1137.64,1138.98,2325.0,1137.322,1137.322,1134.5794,1135.9158,2325.0
2024-09-18 15:50:00,1140.11,1140.38,1137.88,1139.28,6101.0,1137.0428,1137.3121,1134.8188,1136.215,6101.0
2024-09-18 15:55:00,1139.28,1139.82,1137.99,1139.06,4574.0,1136.215,1136.7536,1134.9285,1135.9956,4574.0
2024-09-19 09:30:00,1149.66,1153.87,1149.66,1153.7,4225.0,1146.5671,1150.7658,1146.5671,1150.5962,4225.0
2024-09-19 09:35:00,1153.03,1154.1,1152.25,1153.03,1400.0,1149.928,1150.9952,1149.1501,1149.928,1400.0
2024-09-19 09:40:00,1150.9,1151.95,1149.99,1149.99,1600.0,1147.8038,1148.8509,1146.8962,1146.8962,1600.0
2024-09-19 09:45:00,1151.14,1151.45,1149.29,1151.01,4220.0,1148.0431,1148.3523,1146.1981,1147.9135,4220.0
2024-09-19 09:50:00,1149.86,1151.05,1148.13,1149.67,1703.0,1146.7666,1147.9534,1145.0412,1146.5771,1703.0
2024-09-19 09:55:00,1150.13,1151.61,1150.06,1151.61,1242.0,1147.0358,1148.5119,1146.966,1148.5119,1242.0
2024-09-19 10:00:00,1151.61,1154.17,1151.61,1153.98,1827.0,1148.5119,1151.065,1148.5119,1150.8755,1827.0
2024-09-19 10:05:00,1152.97,1154.79,1151.75,1152.76,1425.0,1149.8682,1151.6833,1148.6515,1149.6588,1425.0
2024-09-19 10:10:00,1152.58,1152.99,1152.58,1152.99,1024.0,1149.4793,1149.8881,1149.4793,1149.8881,1024.0
2024-09-19 10:15:00,1152.9,1153.38,1151.44,1153.38,6260.0,1149.7984,1150.2771,1148.3423,1150.2771,6260.0
2024-09-19 10:20:00,1153.88,1156.67,1153.87,1155.38,1096.0,1150.7758,1153.5582,1150.7658,1152.2717,1096.0
2024-09-19 10:25:00,1156.23,1159.92,1155.06,1159.81,3109.0,1153.1194,1156.7995,1151.9526,1156.6898,3109.0
2024-09-19 10:30:00,1160.0,1163.61,1160.0,1163.09,1608.0,1156.8793,1160.4796,1156.8793,1159.961,1608.0
2024-09-19 10:35:00,1163.61,1165.72,1161.62,1165.17,2072.0,1160.4796,1162.5839,1158.4949,1162.0354,2072.0
2024-09-19 10:40:00,1165.23,1165.85,1163.94,1163.94,941.0,1162.0952,1162.7136,1160.8087,1160.8087,941.0
2024-09-19 10:45:00,1165.21,1165.37,1162.03,1162.1,3720.0,1162.0753,1162.2348,1158.9038,1158.9736,3720.0
2024-09-19 10:50:00,1162.1,1163.63,1162.09,1162.3,769.0,1158.9736,1160.4995,1158.9637,1159.1731,769.0
2024-09-19 10:55:00,1163.0,1163.0,1162.0,1162.31,1722.0,1159.8712,1159.8712,1158.8739,1159.1831,1722.0
2024-09-19 11:00:00,1162.7,1163.04,1162.31,1162.87,1200.0,1159.572,1159.9111,1159.1831,1159.7416,1200.0
2024-09-19 11:05:00,1162.87,1163.81,1160.82,1161.19,2438.0,1159.7416,1160.679,1157.6971,1158.0661,2438.0
2024-09-19 11:10:00,1160.8,1163.25,1160.8,1162.0,1127.0,1157.6771,1160.1205,1157.6771,1158.8739,1127.0
2024-09-19 11:15:00,1162.0,1163.87,1160.75,1162.91,3704.0,1158.8739,1160.7389,1157.6273,1159.7815,3704.0
2024-09-19 11:20:00,1162.86,1162.86,1161.82,1161.82,700.0,1159.7316,1159.7316,1158.6944,1158.6944,700.0
2024-09-19 11:25:00,1162.2,1162.2,1159.67,1159.67,2988.0,1159.0734,1159.0734,1156.5502,1156.5502,2988.0
2024-09-19 11:30:00,1159.7,1161.47,1158.86,1160.83,3648.0,1156.5801,1158.3453,1155.7424,1157.7071,3648.0
2024-09-19 11:35:00,1159.91,1162.46,1159.91,1161.51,749.0,1156.7895,1159.3327,1156.7895,1158.3852,749.0
2024-09-19 11:40:00,1161.85,1161.85,1161.84,1161.85,120.0,1158.7243,1158.7243,1158.7143,1158.7243,120.0
2024-09-19 11:45:00,1161.85,1161.85,1160.99,1161.85,600.0,1158.7243,1158.7243,1157.8666,1158.7243,600.0
2024-09-19 11:50:00,1160.99,1162.04,1158.9,1162.04,2400.0,1157.8666,1158.9138,1155.7822,1158.9138,2400.0
2024-09-19 11:55:00,1162.04,1162.04,1162.04,1162.04,0.0,1158.9138,1158.9138,1158.9138,1158.9138,0.0
2024-09-19 12:00:00,1161.11,1161.11,1161.11,1161.11,200.0,1157.9863,1157.9863,1157.9863,1157.9863,200.0
2024-09-19 12:05:00,1161.32,1161.77,1161.31,1161.34,1326.0,1158.1957,1158.6445,1158.1858,1158.2157,1326.0
2024-09-19 12:10:00,1160.46,1160.46,1160.46,1160.46,100.0,1157.3381,1157.3381,1157.3381,1157.3381,100.0
2024-09-19 12:15:00,1161.16,1161.42,1160.48,1160.48,3238.0,1158.0362,1158.2955,1157.358,1157.358,3238.0
2024-09-19 12:20:00,1160.97,1160.97,1160.23,1160.24,4194.0,1157.8467,1157.8467,1157.1087,1157.1186,4194.0
2024-09-19 12:25:00,1159.18,1160.24,1158.97,1158.97,500.0,1156.0615,1157.1186,1155.8521,1155.8521,500.0
2024-09-19 12:30:00,1159.12,1159.13,1158.32,1158.32,1183.0,1156.0017,1156.0116,1155.2038,1155.2038,1183.0
2024-09-19 12:35:00,1158.3,1159.7,1158.3,1158.4,400.0,1155.1839,1156.5801,1155.1839,1155.2836,400.0
2024-09-19 12:40:00,1159.28,1159.53,1157.88,1157.88,1395.0,1156.1612,1156.4106,1154.765,1154.765,1395.0
2024-09-19 12:45:00,1157.67,1159.02,1157.67,1159.02,231.0,1154.5556,1155.9019,1154.5556,1155.9019,231.0
2024-09-19 12:50:00,1158.76,1159.75,1157.51,1157.51,572.0,1155.6426,1156.63,1154.396,1154.396,572.0
2024-09-19 12:55:00,1157.0,1157.29,1156.53,1157.29,674.0,1153.8874,1154.1766,1153.4186,1154.1766,674.0
2024-09-19 13:00:00,1157.67,1157.67,1155.84,1156.26,740.0,1154.5556,1154.5556,1152.7305,1153.1494,740.0
2024-09-19 13:05:00,1156.93,1156.93,1155.38,1155.38,1943.0,1153.8175,1153.8175,1152.2717,1152.2717,1943.0
2024-09-19 13:10:00,1155.35,1155.97,1155.35,1155.97,219.0,1152.2418,1152.8601,1152.2418,1152.8601,219.0
2024-09-19 13:15:00,1158.99,1158.99,1158.27,1158.41,500.0,1155.872,1155.872,1155.1539,1155.2936,500.0
2024-09-19 13:20:00,1158.54,1159.73,1158.54,1159.73,1152.0,1155.4232,1156.61,1155.4232,1156.61,1152.0
2024-09-19 13:25:00,1160.05,1160.05,1158.74,1158.74,700.0,1156.9292,1156.9292,1155.6227,1155.6227,700.0
2024-09-19 13:30:00,1159.02,1159.02,1158.53,1158.53,247.0,1155.9019,1155.9019,1155.4132,1155.4132,247.0
2024-09-19 13:35:00,1159.24,1160.37,1158.16,1159.95,2142.0,1156.1213,1157.2483,1155.0442,1156.8294,2142.0
2024-09-19 13:40:00,1159.0,1159.59,1159.0,1159.59,250.0,1155.882,1156.4704,1155.882,1156.4704,250.0
2024-09-19 13:45:00,1159.59,1159.93,1159.16,1159.16,1046.0,1156.4704,1156.8095,1156.0415,1156.0415,1046.0
2024-09-19 13:50:00,1159.97,1160.33,1159.6,1160.33,400.0,1156.8494,1157.2084,1156.4804,1157.2084,400.0
2024-09-19 13:55:00,1160.2,1160.2,1160.2,1160.2,100.0,1157.0788,1157.0788,1157.0788,1157.0788,100.0
2024-09-19 14:00:00,1159.84,1161.2,1159.84,1161.2,1006.0,1156.7197,1158.0761,1156.7197,1158.0761,1006.0
2024-09-19 14:05:00,1160.6,1160.6,1160.31,1160.31,441.0,1157.4777,1157.4777,1157.1885,1157.1885,441.0
2024-09-19 14:10:00,1161.9,1161.9,1159.79,1160.3,1580.0,1158.7742,1158.7742,1156.6699,1157.1785,1580.0
2024-09-19 14:15:00,1159.79,1159.79,1156.26,1156.56,1210.0,1156.6699,1156.6699,1153.1494,1153.4485,1210.0
2024-09-19 14:20:00,1158.05,1158.05,1157.63,1157.63,200.0,1154.9345,1154.9345,1154.5157,1154.5157,200.0
2024-09-19 14:25:00,1156.45,1156.45,1155.86,1156.39,459.0,1153.3388,1153.3388,1152.7504,1153.279,459.0
2024-09-19 14:30:00,1157.32,1157.34,1156.15,1157.13,500.0,1154.2065,1154.2264,1153.0396,1154.017,500.0
2024-09-19 14:35:00,1157.13,1157.13,1156.65,1157.13,493.0,1154.017,1154.017,1153.5383,1154.017,493.0
2024-09-19 14:40:00,1156.38,1156.38,1156.13,1156.13,619.0,1153.269,1153.269,1153.0197,1153.0197,619.0
2024-09-19 14:45:00,1156.45,1156.45,1155.19,1155.19,200.0,1153.3388,1153.3388,1152.0822,1152.0822,200.0
2024-09-19 14:50:00,1155.19,1156.24,1155.19,1155.99,1100.0,1152.0822,1153.1294,1152.0822,1152.8801,1100.0
2024-09-19 14:55:00,1156.63,1157.41,1155.84,1157.4,647.0,1153.5184,1154.2963,1152.7305,1154.2863,647.0
2024-09-19 15:00:00,1156.26,1156.97,1156.26,1156.97,500.0,1153.1494,1153.8574,1153.1494,1153.8574,500.0
2024-09-19 15:05:00,1156.11,1157.22,1156.11,1156.68,1001.0,1152.9998,1154.1068,1152.9998,1153.5682,1001.0
2024-09-19 15:10:00,1155.99,1157.32,1155.99,1157.32,600.0,1152.8801,1154.2065,1152.8801,1154.2065,600.0
2024-09-19 15:15:00,1155.65,1155.65,1155.51,1155.51,896.0,1152.541,1152.541,1152.4014,1152.4014,896.0
2024-09-19 15:20:00,1153.67,1154.46,1153.48,1153.48,600.0,1150.5663,1151.3542,1150.3768,1150.3768,600.0
2024-09-19 15:25:00,1153.03,1153.85,1152.33,1153.2,1230.0,1149.928,1150.7458,1149.2299,1150.0976,1230.0
2024-09-19 15:30:00,1153.01,1153.54,1151.88,1153.46,1931.0,1149.9081,1150.4367,1148.7811,1150.3569,1931.0
2024-09-19 15:35:00,1154.0,1154.09,1152.87,1154.09,1400.0,1150.8954,1150.9852,1149.7685,1150.9852,1400.0
2024-09-19 15:40:00,1154.18,1154.19,1152.09,1153.04,1018.0,1151.0749,1151.0849,1148.9906,1149.938,1018.0
2024-09-19 15:45:00,1152.09,1153.39,1151.86,1153.38,1400.0,1148.9906,1150.2871,1148.7612,1150.2771,1400.0
2024-09-19 15:50:00,1152.64,1152.65,1148.93,1151.73,9502.0,1149.5391,1149.5491,1145.8391,1148.6315,9502.0
2024-09-19 15:55:00,1151.63,1151.79,1149.87,1150.18,19448.0,1148.5318,1148.6914,1146.7765,1147.0857,19448.0
2024-09-20 09:30:00,1143.87,1146.0,1143.87,1146.0,91646.0,1140.7927,1142.917,1140.7927,1142.917,91646.0
2024-09-20 09:35:00,1146.0,1146.0,1146.0,1146.0,0.0,1142.917,1142.917,1142.917,1142.917,0.0
2024-09-20 09:40:00,1146.0,1146.0,1142.17,1142.17,1658.0,1142.917,1142.917,1139.0973,1139.0973,1658.0
2024-09-20 09:45:00,1141.98,1143.98,1141.97,1143.98,500.0,1138.9078,1140.9024,1138.8978,1140.9024,500.0
2024-09-20 09:50:00,1145.66,1145.95,1143.98,1143.98,1564.0,1142.5779,1142.8671,1140.9024,1140.9024,1564.0
2024-09-20 09:55:00,1144.99,1145.49,1144.99,1145.49,300.0,1141.9097,1142.4083,1141.9097,1142.4083,300.0
2024-09-20 10:00:00,1145.49,1145.49,1142.96,1142.96,1362.0,1142.4083,1142.4083,1139.8851,1139.8851,1362.0
2024-09-20 10:05:00,1142.95,1143.16,1142.94,1143.15,550.0,1139.8752,1140.0846,1139.8652,1140.0746,550.0
2024-09-20 10:10:00,1143.15,1143.54,1143.15,1143.54,512.0,1140.0746,1140.4636,1140.0746,1140.4636,512.0
2024-09-20 10:15:00,1143.53,1148.04,1141.86,1148.04,11662.0,1140.4536,1144.9515,1138.7881,1144.9515,11662.0
2024-09-20 10:20:00,1149.41,1149.42,1149.41,1149.41,400.0,1146.3178,1146.3278,1146.3178,1146.3178,400.0
2024-09-20 10:25:00,1148.55,1148.55,1148.55,1148.55,100.0,1145.4601,1145.4601,1145.4601,1145.4601,100.0
2024-09-20 10:30:00,1148.49,1148.49,1147.71,1147.71,1445.0,1145.4003,1145.4003,1144.6224,1144.6224,1445.0
2024-09-20 10:35:00,1147.5,1147.5,1147.5,1147.5,100.0,1144.4129,1144.4129,1144.4129,1144.4129,100.0
2024-09-20 10:40:00,1147.5,1147.5,1147.5,1147.5,0.0,1144.4129,1144.4129,1144.4129,1144.4129,0.0
2024-09-20 10:45:00,1145.92,1147.53,1145.92,1147.53,450.0,1142.8372,1144.4428,1142.8372,1144.4428,450.0
2024-09-20 10:50:00,1147.53,1147.72,1145.92,1146.85,1500.0,1144.4428,1144.6323,1142.8372,1143.7647,1500.0
2024-09-20 10:55:00,1146.04,1146.71,1145.87,1145.87,1095.0,1142.9568,1143.625,1142.7873,1142.7873,1095.0
2024-09-20 11:00:00,1143.82,1144.41,1143.64,1143.64,2698.0,1140.7428,1141.3312,1140.5633,1140.5633,2698.0
2024-09-20 11:05:00,1142.62,1142.65,1142.62,1142.65,300.0,1139.546,1139.576,1139.546,1139.576,300.0
2024-09-20 11:10:00,1142.44,1143.71,1142.44,1142.59,316.0,1139.3665,1140.6331,1139.3665,1139.5161,316.0
2024-09-20 11:15:00,1142.43,1142.48,1141.91,1141.98,1002.0,1139.3566,1139.4064,1138.838,1138.9078,1002.0
2024-09-20 11:20:00,1141.85,1141.85,1141.31,1141.32,300.0,1138.7781,1138.7781,1138.2396,1138.2495,300.0
2024-09-20 11:25:00,1141.15,1141.16,1141.15,1141.15,120.0,1138.08,1138.09,1138.08,1138.08,120.0
2024-09-20 11:30:00,1141.16,1142.72,1138.83,1139.99,1745.0,1138.09,1139.6458,1135.7662,1136.9231,1745.0
2024-09-20 11:35:00,1141.4,1141.4,1139.39,1140.05,657.0,1138.3293,1138.3293,1136.3247,1136.983,657.0
2024-09-20 11:40:00,1139.22,1139.74,1137.5,1137.66,4196.0,1136.1552,1136.6738,1134.4398,1134.5994,4196.0
2024-09-20 11:45:00,1137.66,1137.66,1137.66,1137.66,200.0,1134.5994,1134.5994,1134.5994,1134.5994,200.0
2024-09-20 11:50:00,1136.6,1136.6,1136.6,1136.6,100.0,1133.5422,1133.5422,1133.5422,1133.5422,100.0
2024-09-20 11:55:00,1136.95,1138.08,1136.57,1136.71,10566.0,1133.8913,1135.0183,1133.5123,1133.6519,10566.0
2024-09-20 12:00:00,1139.2,1139.7,1139.2,1139.7,200.0,1136.1352,1136.6339,1136.1352,1136.6339,200.0
2024-09-20 12:05:00,1140.55,1140.55,1139.95,1139.95,297.0,1137.4816,1137.4816,1136.8832,1136.8832,297.0
2024-09-20 12:10:00,1139.95,1139.95,1139.95,1139.95,0.0,1136.8832,1136.8832,1136.8832,1136.8832,0.0
2024-09-20 12:15:00,1138.95,1139.09,1138.95,1139.09,200.0,1135.8859,1136.0255,1135.8859,1136.0255,200.0
2024-09-20 12:20:00,1138.99,1139.94,1138.99,1139.94,636.0,1135.9258,1136.8733,1135.9258,1136.8733,636.0
2024-09-20 12:25:00,1139.55,1142.05,1139.55,1140.7,10800.0,1136.4843,1138.9776,1136.4843,1137.6312,10800.0
2024-09-20 12:30:00,1140.7,1140.7,1140.7,1140.7,0.0,1137.6312,1137.6312,1137.6312,1137.6312,0.0
2024-09-20 12:35:00,1139.92,1141.35,1139.92,1141.35,648.0,1136.8533,1138.2795,1136.8533,1138.2795,648.0
2024-09-20 12:40:00,1140.58,1140.58,1140.57,1140.58,100.0,1137.5115,1137.5115,1137.5016,1137.5115,100.0
2024-09-20 12:45:00,1141.94,1141.94,1141.13,1141.64,400.0,1138.8679,1138.8679,1138.0601,1138.5687,400.0
2024-09-20 12:50:00,1141.22,1141.22,1141.22,1141.22,100.0,1138.1498,1138.1498,1138.1498,1138.1498,100.0
2024-09-20 12:55:00,1141.39,1142.02,1141.39,1142.01,461.0,1138.3194,1138.9477,1138.3194,1138.9377,461.0
2024-09-20 13:00:00,1141.0,1141.0,1141.0,1141.0,600.0,1137.9304,1137.9304,1137.9304,1137.9304,600.0
2024-09-20 13:05:00,1140.42,1140.42,1140.42,1140.42,478.0,1137.352,1137.352,1137.352,1137.352,478.0
2024-09-20 13:10:00,1141.06,1141.61,1141.04,1141.61,400.0,1137.9902,1138.5388,1137.9703,1138.5388,400.0
2024-09-20 13:15:00,1142.21,1143.93,1142.17,1143.68,1740.0,1139.1371,1140.8525,1139.0973,1140.6032,1740.0
2024-09-20 13:20:00,1143.68,1143.68,1143.68,1143.68,0.0,1140.6032,1140.6032,1140.6032,1140.6032,0.0
2024-09-20 13:25:00,1144.87,1144.87,1142.85,1143.48,1000.0,1141.79,1141.79,1139.7754,1140.4037,1000.0
2024-09-20 13:30:00,1143.48,1143.48,1143.48,1143.48,0.0,1140.4037,1140.4037,1140.4037,1140.4037,0.0
2024-09-20 13:35:00,1143.62,1143.62,1142.68,1143.18,500.0,1140.5434,1140.5434,1139.6059,1140.1045,500.0
2024-09-20 13:40:00,1142.63,1143.29,1142.63,1143.29,340.0,1139.556,1140.2142,1139.556,1140.2142,340.0
2024-09-20 13:45:00,1142.63,1143.2,1142.29,1142.29,1502.0,1139.556,1140.1245,1139.2169,1139.2169,1502.0
2024-09-20 13:50:00,1142.29,1142.29,1142.29,1142.29,0.0,1139.2169,1139.2169,1139.2169,1139.2169,0.0
2024-09-20 13:55:00,1142.0,1142.0,1141.32,1141.32,500.0,1138.9277,1138.9277,1138.2495,1138.2495,500.0
2024-09-20 14:00:00,1141.75,1141.75,1140.61,1140.68,2973.0,1138.6784,1138.6784,1137.5415,1137.6113,2973.0
2024-09-20 14:05:00,1139.83,1139.83,1139.68,1139.71,500.0,1136.7636,1136.7636,1136.614,1136.6439,500.0
2024-09-20 14:10:00,1139.72,1139.72,1139.72,1139.72,200.0,1136.6538,1136.6538,1136.6538,1136.6538,200.0
2024-09-20 14:15:00,1139.8,1139.8,1139.79,1139.8,100.0,1136.7336,1136.7336,1136.7237,1136.7336,100.0
2024-09-20 14:20:00,1139.8,1139.8,1139.8,1139.8,0.0,1136.7336,1136.7336,1136.7336,1136.7336,0.0
2024-09-20 14:25:00,1139.8,1139.8,1139.8,1139.8,0.0,1136.7336,1136.7336,1136.7336,1136.7336,0.0
2024-09-20 14:30:00,1138.79,1138.79,1137.19,1137.19,500.0,1135.7264,1135.7264,1134.1307,1134.1307,500.0
2024-09-20 14:35:00,1137.1,1137.87,1137.09,1137.87,300.0,1134.0409,1134.8088,1134.0309,1134.8088,300.0
2024-09-20 14:40:00,1137.87,1137.87,1137.87,1137.87,0.0,1134.8088,1134.8088,1134.8088,1134.8088,0.0
2024-09-20 14:45:00,1137.91,1138.64,1137.25,1137.83,10846.0,1134.8487,1135.5768,1134.1905,1134.7689,10846.0
2024-09-20 14:50:00,1137.75,1138.11,1137.75,1137.77,550.0,1134.6891,1135.0482,1134.6891,1134.7091,550.0
2024-09-20 14:55:00,1138.07,1139.27,1138.07,1139.27,1200.0,1135.0083,1136.2051,1135.0083,1136.2051,1200.0
2024-09-20 15:00:00,1139.38,1139.38,1139.38,1139.38,100.0,1136.3148,1136.3148,1136.3148,1136.3148,100.0
2024-09-20 15:05:00,1139.58,1139.58,1138.26,1138.26,868.0,1136.5142,1136.5142,1135.1978,1135.1978,868.0
2024-09-20 15:10:00,1139.1,1139.41,1138.48,1139.13,609.0,1136.0355,1136.3447,1135.4172,1136.0654,609.0
2024-09-20 15:15:00,1139.3,1139.3,1138.68,1138.68,1056.0,1136.235,1136.235,1135.6166,1135.6166,1056.0
2024-09-20 15:20:00,1138.95,1138.95,1138.94,1138.95,100.0,1135.8859,1135.8859,1135.8759,1135.8859,100.0
2024-09-20 15:25:00,1138.81,1139.26,1138.79,1138.81,976.0,1135.7463,1136.1951,1135.7264,1135.7463,976.0
2024-09-20 15:30:00,1138.68,1138.69,1138.23,1138.39,700.0,1135.6166,1135.6266,1135.1679,1135.3274,700.0
2024-09-20 15:35:00,1139.06,1142.21,1139.06,1142.21,1600.0,1135.9956,1139.1371,1135.9956,1139.1371,1600.0
2024-09-20 15:40:00,1141.64,1141.65,1140.92,1141.59,1588.0,1138.5687,1138.5787,1137.8506,1138.5188,1588.0
2024-09-20 15:45:00,1141.85,1142.84,1136.22,1140.31,12505.0,1138.7781,1139.7655,1133.1633,1137.2423,12505.0
2024-09-20 15:50:00,1139.76,1142.0,1138.93,1140.06,12328.0,1136.6937,1138.9277,1135.866,1136.9929,12328.0
2024-09-20 15:55:00,1141.14,1144.91,1140.8,1144.9,15388.0,1138.07,1141.8299,1137.7309,1141.8199,15388.0
2024-09-23 09:30:00,1148.18,1148.18,1139.18,1142.69,4043.0,1145.0911,1145.0911,1136.1153,1139.6159,4043.0
2024-09-23 09:35:00,1143.8,1147.0,1143.79,1147.0,3040.0,1140.7229,1143.9143,1140.7129,1143.9143,3040.0
2024-09-23 09:40:00,1147.77,1148.12,1146.0,1146.0,900.0,1144.6822,1145.0313,1142.917,1142.917,900.0
2024-09-23 09:45:00,1147.22,1147.22,1145.08,1145.66,4347.0,1144.1337,1144.1337,1141.9994,1142.5779,4347.0
2024-09-23 09:50:00,1145.44,1145.44,1145.44,1145.44,100.0,1142.3585,1142.3585,1142.3585,1142.3585,100.0
2024-09-23 09:55:00,1149.09,1149.8,1148.53,1148.53,337.0,1145.9986,1146.7067,1145.4401,1145.4401,337.0
2024-09-23 10:00:00,1146.81,1150.56,1146.81,1150.19,1124.0,1143.7248,1147.4647,1143.7248,1147.0957,1124.0
2024-09-23 10:05:00,1150.19,1150.19,1150.19,1150.19,0.0,1147.0957,1147.0957,1147.0957,1147.0957,0.0
2024-09-23 10:10:00,1152.81,1154.15,1152.81,1153.91,1100.0,1149.7086,1151.045,1149.7086,1150.8057,1100.0
2024-09-23 10:15:00,1153.91,1154.56,1153.48,1153.48,1100.0,1150.8057,1151.4539,1150.3768,1150.3768,1100.0
2024-09-23 10:20:00,1153.03,1153.84,1153.03,1153.8,675.0,1149.928,1150.7359,1149.928,1150.696,675.0
2024-09-23 10:25:00,1154.29,1154.29,1152.02,1152.03,1300.0,1151.1847,1151.1847,1148.9208,1148.9307,1300.0
2024-09-23 10:30:00,1153.46,1154.13,1153.46,1153.57,300.0,1150.3569,1151.0251,1150.3569,1150.4666,300.0
2024-09-23 10:35:00,1151.4,1152.95,1151.4,1151.44,400.0,1148.3024,1149.8483,1148.3024,1148.3423,400.0
2024-09-23 10:40:00,1151.35,1151.41,1150.44,1150.44,900.0,1148.2526,1148.3124,1147.345,1147.345,900.0
2024-09-23 10:45:00,1150.13,1150.13,1149.73,1149.73,200.0,1147.0358,1147.0358,1146.6369,1146.6369,200.0
2024-09-23 10:50:00,1149.88,1149.88,1149.88,1149.88,300.0,1146.7865,1146.7865,1146.7865,1146.7865,300.0
2024-09-23 10:55:00,1149.88,1149.88,1149.88,1149.88,0.0,1146.7865,1146.7865,1146.7865,1146.7865,0.0
2024-09-23 11:00:00,1149.94,1149.94,1148.28,1148.28,1325.0,1146.8464,1146.8464,1145.1908,1145.1908,1325.0
2024-09-23 11:05:00,1147.3,1147.4,1147.3,1147.4,350.0,1144.2135,1144.3132,1144.2135,1144.3132,350.0
2024-09-23 11:10:00,1145.99,1146.95,1145.74,1146.95,400.0,1142.907,1143.8644,1142.6577,1143.8644,400.0
2024-09-23 11:15:00,1146.74,1146.94,1146.74,1146.94,400.0,1143.655,1143.8544,1143.655,1143.8544,400.0
2024-09-23 11:20:00,1146.96,1147.71,1146.65,1147.37,1680.0,1143.8744,1144.6224,1143.5652,1144.2833,1680.0
2024-09-23 11:25:00,1147.01,1147.43,1146.51,1146.51,600.0,1143.9242,1144.3431,1143.4256,1143.4256,600.0
2024-09-23 11:30:00,1147.75,1148.08,1147.52,1148.08,1161.0,1144.6622,1144.9914,1144.4329,1144.9914,1161.0
2024-09-23 11:35:00,1148.08,1148.08,1146.57,1146.81,1800.0,1144.9914,1144.9914,1143.4854,1143.7248,1800.0
2024-09-23 11:40:00,1146.59,1146.72,1145.23,1145.65,2366.0,1143.5054,1143.635,1142.149,1142.5679,2366.0
2024-09-23 11:45:00,1145.42,1148.95,1145.25,1148.95,1710.0,1142.3385,1145.859,1142.169,1145.859,1710.0
2024-09-23 11:50:00,1146.49,1146.91,1146.49,1146.81,500.0,1143.4056,1143.8245,1143.4056,1143.7248,500.0
2024-09-23 11:55:00,1147.38,1147.6,1146.25,1146.25,838.0,1144.2932,1144.5126,1143.1663,1143.1663,838.0
2024-09-23 12:00:00,1145.97,1145.98,1145.97,1145.97,352.0,1142.887,1142.897,1142.887,1142.887,352.0
2024-09-23 12:05:00,1147.0,1147.94,1146.94,1147.56,1029.0,1143.9143,1144.8517,1143.8544,1144.4728,1029.0
2024-09-23 12:10:00,1148.43,1148.43,1147.64,1147.64,310.0,1145.3404,1145.3404,1144.5525,1144.5525,310.0
2024-09-23 12:15:00,1146.97,1147.53,1134.03,1136.05,16406.0,1143.8843,1144.4428,1130.9792,1132.9937,16406.0
2024-09-23 12:20:00,1136.49,1138.81,1133.89,1136.78,9598.0,1133.4325,1135.7463,1130.8395,1133.7218,9598.0
2024-09-23 12:25:00,1134.73,1136.47,1128.0,1128.0,5812.0,1131.6773,1133.4126,1124.9654,1124.9654,5812.0
2024-09-23 12:30:00,1128.42,1129.72,1097.0,1119.76,29465.0,1125.3842,1126.6808,1094.0488,1116.7475,29465.0
2024-09-23 12:35:00,1120.54,1125.0,1113.34,1115.47,15438.0,1117.5254,1121.9734,1110.3448,1112.4691,15438.0
2024-09-23 12:40:00,1119.51,1119.51,1098.13,1098.13,10289.0,1116.4982,1116.4982,1095.1757,1095.1757,10289.0
2024-09-23 12:45:00,1104.74,1116.58,1104.73,1116.58,6523.0,1101.768,1113.5761,1101.758,1113.5761,6523.0
2024-09-23 12:50:00,1116.29,1116.7,1103.01,1106.89,8613.0,1113.2869,1113.6958,1100.0426,1103.9122,8613.0
2024-09-23 12:55:00,1104.82,1105.59,1095.02,1099.36,13715.0,1101.8477,1102.6157,1092.0741,1096.4024,13715.0
2024-09-23 13:00:00,1099.36,1111.73,1099.35,1109.65,8722.0,1096.4024,1108.7391,1096.3925,1106.6647,8722.0
2024-09-23 13:05:00,1109.75,1111.79,1107.29,1110.11,3223.0,1106.7645,1108.799,1104.3111,1107.1235,3223.0
2024-09-23 13:10:00,1109.47,1114.12,1109.47,1114.12,3431.0,1106.4852,1111.1227,1106.4852,1111.1227,3431.0
2024-09-23 13:15:00,1113.56,1115.95,1112.39,1114.47,3819.0,1110.5642,1112.9478,1109.3974,1111.4718,3819.0
2024-09-23 13:20:00,1115.86,1118.79,1114.59,1115.75,4871.0,1112.858,1115.7802,1111.5915,1112.7483,4871.0
2024-09-23 13:25:00,1115.8,1115.8,1102.6,1107.91,9030.0,1112.7982,1112.7982,1099.6337,1104.9294,9030.0
2024-09-23 13:30:00,1107.93,1108.18,1103.68,1104.88,9589.0,1104.9494,1105.1987,1100.7108,1101.9076,9589.0
2024-09-23 13:35:00,1104.53,1106.76,1102.01,1102.01,2313.0,1101.5585,1103.7825,1099.0453,1099.0453,2313.0
2024-09-23 13:40:00,1103.41,1106.56,1101.79,1105.67,8429.0,1100.4415,1103.5831,1098.8259,1102.6955,8429.0
2024-09-23 13:45:00,1104.98,1108.4,1104.98,1105.63,1779.0,1102.0073,1105.4181,1102.0073,1102.6556,1779.0
2024-09-23 13:50:00,1106.47,1107.0,1105.5,1106.48,1860.0,1103.4933,1104.0219,1102.5259,1103.5033,1860.0
2024-09-23 13:55:00,1105.82,1107.42,1105.65,1106.3,2004.0,1102.845,1104.4407,1102.6755,1103.3238,2004.0
2024-09-23 14:00:00,1105.92,1106.38,1104.72,1106.02,1145.0,1102.9448,1103.4035,1101.748,1103.0445,1145.0
2024-09-23 14:05:00,1106.02,1106.44,1103.94,1103.94,2449.0,1103.0445,1103.4634,1100.9701,1100.9701,2449.0
2024-09-23 14:10:00,1103.33,1103.56,1099.43,1100.0,6997.0,1100.3617,1100.5911,1096.4722,1097.0407,6997.0
2024-09-23 14:15:00,1099.75,1109.25,1099.5,1109.25,2249.0,1096.7914,1106.2658,1096.5421,1106.2658,2249.0
2024-09-23 14:20:00,1108.89,1110.57,1108.74,1109.15,1700.0,1105.9068,1107.5823,1105.7572,1106.1661,1700.0
2024-09-23 14:25:00,1110.22,1111.57,1109.5,1111.57,1018.0,1107.2332,1108.5796,1106.5151,1108.5796,1018.0
2024-09-23 14:30:00,1108.3,1109.15,1108.24,1109.15,600.0,1105.3184,1106.1661,1105.2585,1106.1661,600.0
2024-09-23 14:35:00,1109.13,1109.13,1108.14,1108.14,432.0,1106.1461,1106.1461,1105.1588,1105.1588,432.0
2024-09-23 14:40:00,1105.61,1106.4,1105.61,1105.65,522.0,1102.6356,1103.4235,1102.6356,1102.6755,522.0
2024-09-23 14:45:00,1106.06,1106.06,1103.59,1103.59,792.0,1103.0844,1103.0844,1100.621,1100.621,792.0
2024-09-23 14:50:00,1103.62,1103.96,1102.25,1103.96,1609.0,1100.651,1100.9901,1099.2847,1100.9901,1609.0
2024-09-23 14:55:00,1103.05,1105.12,1101.0,1101.01,6625.0,1100.0825,1102.1469,1098.038,1098.048,6625.0
2024-09-23 15:00:00,1100.95,1101.0,1098.74,1098.88,6396.0,1097.9882,1098.038,1095.7841,1095.9237,6396.0
2024-09-23 15:05:00,1098.74,1099.26,1096.2,1096.2,1510.0,1095.7841,1096.3027,1093.2509,1093.2509,1510.0
2024-09-23 15:10:00,1094.23,1094.38,1092.14,1092.14,1521.0,1091.2862,1091.4358,1089.2019,1089.2019,1521.0
2024-09-23 15:15:00,1090.87,1092.12,1086.67,1092.12,6923.0,1087.9353,1089.1819,1083.7466,1089.1819,6923.0
2024-09-23 15:20:00,1092.12,1093.31,1090.85,1091.32,6425.0,1089.1819,1090.3687,1087.9153,1088.3841,6425.0
2024-09-23 15:25:00,1092.58,1092.77,1092.02,1092.18,3175.0,1089.6407,1089.8302,1089.0822,1089.2417,3175.0
2024-09-23 15:30:00,1091.38,1091.5,1088.01,1088.01,3255.0,1088.4439,1088.5636,1085.083,1085.083,3255.0
2024-09-23 15:35:00,1087.78,1089.8,1081.23,1083.29,7479.0,1084.8536,1086.8681,1078.3212,1080.3757,7479.0
2024-09-23 15:40:00,1083.25,1087.74,1082.99,1085.25,16889.0,1080.3358,1084.8137,1080.0765,1082.3304,16889.0
2024-09-23 15:45:00,1085.16,1087.0,1084.21,1086.46,13172.0,1082.2406,1084.0757,1081.2932,1083.5371,13172.0
2024-09-23 15:50:00,1086.91,1089.8,1084.6,1089.39,55044.0,1083.9859,1086.8681,1081.6821,1086.4592,55044.0
2024-09-23 15:55:00,1090.36,1095.3,1088.64,1091.96,33025.0,1087.4266,1092.3534,1085.7113,1089.0223,33025.0
2024-09-24 09:30:00,1076.33,1080.0,1052.0,1055.33,24193.0,1073.4344,1077.0945,1049.1698,1052.4909,24193.0
2024-09-24 09:35:00,1054.13,1057.63,1051.0,1051.0,23775.0,1051.2941,1054.7847,1048.1725,1048.1725,23775.0
2024-09-24 09:40:00,1052.08,1055.33,1051.36,1053.31,3968.0,1049.2496,1052.4909,1048.5316,1050.4763,3968.0
2024-09-24 09:45:00,1052.02,1056.31,1044.71,1054.42,26191.0,1049.1898,1053.4682,1041.8995,1051.5833,26191.0
2024-09-24 09:50:00,1056.12,1060.32,1052.47,1052.48,22860.0,1053.2788,1057.4675,1049.6386,1049.6485,22860.0
2024-09-24 09:55:00,1051.8,1056.88,1047.7,1054.9,13335.0,1048.9704,1054.0367,1044.8814,1052.062,13335.0
2024-09-24 10:00:00,1054.9,1054.91,1044.95,1045.54,12798.0,1052.062,1052.072,1042.1388,1042.7272,12798.0
2024-09-24 10:05:00,1045.65,1049.22,1045.65,1047.36,5122.0,1042.8369,1046.3973,1042.8369,1044.5423,5122.0
2024-09-24 10:10:00,1046.43,1047.42,1044.37,1044.48,7462.0,1043.6148,1044.6022,1041.5604,1041.6701,7462.0
2024-09-24 10:15:00,1045.98,1049.92,1043.83,1048.4,22370.0,1043.166,1047.0954,1041.0218,1045.5795,22370.0
2024-09-24 10:20:00,1048.41,1048.41,1044.06,1045.62,8978.0,1045.5895,1045.5895,1041.2512,1042.807,8978.0
2024-09-24 10:25:00,1044.98,1046.36,1032.86,1042.73,20187.0,1042.1687,1043.545,1030.0813,1039.9248,20187.0
2024-09-24 10:30:00,1042.73,1045.88,1039.18,1044.44,6997.0,1039.9248,1043.0663,1036.3843,1041.6302,6997.0
2024-09-24 10:35:00,1043.12,1046.19,1043.12,1044.82,8741.0,1040.3137,1043.3755,1040.3137,1042.0092,8741.0
2024-09-24 10:40:00,1044.82,1049.44,1044.54,1046.41,22585.0,1042.0092,1046.6167,1041.7299,1043.5949,22585.0
2024-09-24 10:45:00,1046.41,1049.79,1046.33,1048.95,13943.0,1043.5949,1046.9658,1043.5151,1046.128,13943.0
2024-09-24 10:50:00,1048.94,1048.94,1044.0,1044.65,12611.0,1046.1181,1046.1181,1041.1914,1041.8396,12611.0
2024-09-24 10:55:00,1044.96,1045.19,1041.11,1041.66,5158.0,1042.1488,1042.3782,1038.3091,1038.8577,5158.0
2024-09-24 11:00:00,1041.72,1044.79,1041.71,1043.63,3896.0,1038.9175,1041.9792,1038.9075,1040.8224,3896.0
2024-09-24 11:05:00,1044.88,1049.48,1044.02,1048.74,8626.0,1042.069,1046.6566,1041.2113,1045.9186,8626.0
2024-09-24 11:10:00,1048.74,1049.1,1046.87,1049.06,6807.0,1045.9186,1046.2776,1044.0536,1046.2377,6807.0
2024-09-24 11:15:00,1049.06,1051.58,1048.88,1050.6,13521.0,1046.2377,1048.751,1046.0582,1047.7736,13521.0
2024-09-24 11:20:00,1050.6,1050.6,1047.0,1048.43,9573.0,1047.7736,1047.7736,1044.1833,1045.6094,9573.0
2024-09-24 11:25:00,1048.43,1048.68,1046.7,1046.71,4489.0,1045.6094,1045.8588,1043.8841,1043.8941,4489.0
2024-09-24 11:30:00,1046.71,1047.74,1046.37,1047.43,6932.0,1043.8941,1044.9213,1043.555,1044.6121,6932.0
2024-09-24 11:35:00,1047.84,1048.95,1046.61,1047.36,3599.0,1045.021,1046.128,1043.7943,1044.5423,3599.0
2024-09-24 11:40:00,1046.52,1047.79,1046.19,1047.39,2439.0,1043.7046,1044.9712,1043.3755,1044.5722,2439.0
2024-09-24 11:45:00,1047.79,1048.7,1045.79,1047.4,12503.0,1044.9712,1045.8787,1042.9765,1044.5822,12503.0
2024-09-24 11:50:00,1047.63,1049.77,1047.18,1047.91,12247.0,1044.8116,1046.9458,1044.3628,1045.0908,12247.0
2024-09-24 11:55:00,1049.86,1049.86,1046.37,1047.07,5925.0,1047.0356,1047.0356,1043.555,1044.2531,5925.0
2024-09-24 12:00:00,1047.17,1047.76,1046.66,1046.9,6358.0,1044.3528,1044.9412,1043.8442,1044.0836,6358.0
2024-09-24 12:05:00,1047.27,1047.76,1045.55,1045.55,3617.0,1044.4526,1044.9412,1042.7372,1042.7372,3617.0
2024-09-24 12:10:00,1044.95,1047.3,1042.87,1042.88,3463.0,1042.1388,1044.4825,1040.0644,1040.0744,3463.0
2024-09-24 12:15:00,1042.66,1043.89,1036.6,1039.0,6673.0,1039.855,1041.0817,1033.8113,1036.2048,6673.0
2024-09-24 12:20:00,1038.12,1039.01,1033.82,1033.82,13515.0,1035.3272,1036.2148,1031.0387,1031.0387,13515.0
2024-09-24 12:25:00,1033.93,1036.09,1033.37,1036.09,1693.0,1031.1485,1033.3026,1030.59,1033.3026,1693.0
2024-09-24 12:30:00,1035.72,1037.8,1035.41,1036.65,5751.0,1032.9336,1035.008,1032.6245,1033.8611,5751.0
2024-09-24 12:35:00,1036.65,1037.14,1032.71,1032.72,3365.0,1033.8611,1034.3498,1029.9317,1029.9417,3365.0
2024-09-24 12:40:00,1033.4,1034.28,1032.69,1033.56,4084.0,1030.6199,1031.4975,1029.9118,1030.7794,4084.0
2024-09-24 12:45:00,1033.02,1033.89,1030.08,1030.09,8356.0,1030.2409,1031.1086,1027.3088,1027.3188,8356.0
2024-09-24 12:50:00,1030.15,1031.09,1028.5,1030.07,8653.0,1027.3786,1028.3161,1025.7331,1027.2988,8653.0
2024-09-24 12:55:00,1030.07,1030.07,1026.3,1026.64,15903.0,1027.2988,1027.2988,1023.539,1023.8781,15903.0
2024-09-24 13:00:00,1027.54,1028.44,1026.02,1027.27,8865.0,1024.7756,1025.6732,1023.2597,1024.5064,8865.0
2024-09-24 13:05:00,1026.59,1030.93,1026.01,1029.97,15425.0,1023.8282,1028.1565,1023.2498,1027.1991,15425.0
2024-09-24 13:10:00,1030.16,1030.93,1026.61,1027.14,5023.0,1027.3886,1028.1565,1023.8481,1024.3767,5023.0
2024-09-24 13:15:00,1027.0,1028.71,1025.01,1028.58,8278.0,1024.2371,1025.9425,1022.2524,1025.8128,8278.0
2024-09-24 13:20:00,1028.01,1028.8,1027.41,1027.41,9912.0,1025.2444,1026.0323,1024.646,1024.646,9912.0
2024-09-24 13:25:00,1027.03,1027.16,1025.0,1025.0,3117.0,1024.267,1024.3967,1022.2425,1022.2425,3117.0
2024-09-24 13:30:00,1026.39,1026.39,1022.22,1024.99,10755.0,1023.6287,1023.6287,1019.47,1022.2325,10755.0
2024-09-24 13:35:00,1024.98,1030.83,1024.98,1029.86,9561.0,1022.2225,1028.0568,1022.2225,1027.0894,9561.0
2024-09-24 13:40:00,1030.2,1031.9,1028.63,1030.04,7240.0,1027.4285,1029.1239,1025.8627,1027.2689,7240.0
2024-09-24 13:45:00,1029.19,1029.72,1026.11,1026.33,6552.0,1026.4212,1026.9498,1023.3495,1023.5689,6552.0
2024-09-24 13:50:00,1026.0,1027.45,1025.37,1025.74,9242.0,1023.2398,1024.6859,1022.6115,1022.9805,9242.0
2024-09-24 13:55:00,1025.75,1025.91,1024.54,1024.81,4697.0,1022.9905,1023.15,1021.7837,1022.053,4697.0
2024-09-24 14:00:00,1025.0,1027.57,1024.67,1027.3,20657.0,1022.2425,1024.8056,1021.9134,1024.5363,20657.0
2024-09-24 14:05:00,1026.61,1027.25,1024.01,1025.0,4959.0,1023.8481,1024.4864,1021.2551,1022.2425,4959.0
2024-09-24 14:10:00,1024.76,1029.33,1023.19,1027.72,14461.0,1022.0031,1026.5608,1020.4373,1024.9552,14461.0
2024-09-24 14:15:00,1028.3,1028.53,1027.79,1028.45,2181.0,1025.5336,1025.763,1025.025,1025.6832,2181.0
2024-09-24 14:20:00,1028.45,1028.73,1024.39,1025.37,8851.0,1025.6832,1025.9624,1021.6341,1022.6115,8851.0
2024-09-24 14:25:00,1025.03,1026.44,1024.69,1025.11,5123.0,1022.2724,1023.6786,1021.9333,1022.3522,5123.0
2024-09-24 14:30:00,1024.78,1027.78,1023.51,1027.78,3557.0,1022.0231,1025.015,1020.7565,1025.015,3557.0
2024-09-24 14:35:00,1028.45,1032.32,1027.1,1030.77,7989.0,1025.6832,1029.5428,1024.3368,1027.997,7989.0
2024-09-24 14:40:00,1030.02,1030.58,1029.42,1029.42,1300.0,1027.249,1027.8075,1026.6506,1026.6506,1300.0
2024-09-24 14:45:00,1030.19,1030.2,1027.62,1029.33,3434.0,1027.4185,1027.4285,1024.8554,1026.5608,3434.0
2024-09-24 14:50:00,1027.59,1028.29,1026.5,1026.62,2786.0,1024.8255,1025.5236,1023.7384,1023.8581,2786.0
2024-09-24 14:55:00,1026.88,1027.5,1026.77,1027.02,4623.0,1024.1174,1024.7358,1024.0077,1024.257,4623.0
2024-09-24 15:00:00,1027.02,1029.86,1026.87,1029.77,6793.0,1024.257,1027.0894,1024.1074,1026.9996,6793.0
2024-09-24 15:05:00,1029.38,1029.38,1028.08,1028.39,1424.0,1026.6107,1026.6107,1025.3142,1025.6234,1424.0
2024-09-24 15:10:00,1028.51,1032.9,1028.5,1031.62,42551.0,1025.743,1030.1212,1025.7331,1028.8447,42551.0
2024-09-24 15:15:00,1032.01,1037.7,1031.78,1036.07,6749.0,1029.2336,1034.9083,1029.0042,1033.2827,6749.0
2024-09-24 15:20:00,1035.5,1036.07,1031.84,1033.67,7304.0,1032.7142,1033.2827,1029.0641,1030.8892,7304.0
2024-09-24 15:25:00,1033.67,1039.12,1033.67,1039.12,10617.0,1030.8892,1036.3245,1030.8892,1036.3245,10617.0
2024-09-24 15:30:00,1039.2,1042.51,1039.2,1041.56,7882.0,1036.4043,1039.7054,1036.4043,1038.7579,7882.0
2024-09-24 15:35:00,1042.4,1043.5,1040.8,1043.21,18621.0,1039.5957,1040.6927,1038.0,1040.4035,18621.0
2024-09-24 15:40:00,1043.21,1043.44,1038.02,1038.12,12144.0,1040.4035,1040.6329,1035.2274,1035.3272,12144.0
2024-09-24 15:45:00,1038.12,1039.16,1035.34,1038.0,14609.0,1035.3272,1036.3644,1032.5547,1035.2075,14609.0
2024-09-24 15:50:00,1038.15,1045.0,1038.06,1043.96,16406.0,1035.3571,1042.1887,1035.2673,1041.1515,16406.0
2024-09-24 15:55:00,1043.35,1046.85,1041.83,1045.9,61315.0,1040.5431,1044.0337,1039.0272,1043.0862,61315.0
2024-09-25 09:30:00,1048.52,1048.52,1035.39,1037.12,14928.0,1045.6992,1045.6992,1032.6045,1034.3299,14928.0
2024-09-25 09:35:00,1038.45,1039.96,1027.41,1031.41,14671.0,1035.6563,1037.1622,1024.646,1028.6352,14671.0
2024-09-25 09:40:00,1028.49,1029.17,1023.01,1023.93,4249.0,1025.7231,1026.4013,1020.2578,1021.1754,4249.0
2024-09-25 09:45:00,1024.85,1030.94,1020.73,1021.4,15082.0,1022.0929,1028.1665,1017.984,1018.6522,15082.0
2024-09-25 09:50:00,1020.0,1020.53,1013.2,1013.71,22311.0,1017.2559,1017.7845,1010.4742,1010.9828,22311.0
2024-09-25 09:55:00,1015.0,1020.0,1012.23,1013.62,6187.0,1012.2694,1017.2559,1009.5068,1010.8931,6187.0
2024-09-25 10:00:00,1011.8,1013.4,1008.51,1008.51,9631.0,1009.078,1010.6737,1005.7968,1005.7968,9631.0
2024-09-25 10:05:00,1010.05,1012.74,1008.41,1012.74,1700.0,1007.3327,1010.0155,1005.6971,1010.0155,1700.0
2024-09-25 10:10:00,1013.31,1013.68,1010.54,1013.68,8051.0,1010.5839,1010.9529,1007.8214,1010.9529,8051.0
2024-09-25 10:15:00,1013.9,1017.49,1011.78,1016.4,13054.0,1011.1723,1014.7527,1009.058,1013.6656,13054.0
2024-09-25 10:20:00,1016.56,1018.38,1014.02,1017.82,6095.0,1013.8252,1015.6403,1011.292,1015.0818,6095.0
2024-09-25 10:25:00,1017.71,1024.8,1017.66,1021.2,6541.0,1014.9721,1022.043,1014.9222,1018.4527,6541.0
2024-09-25 10:30:00,1021.85,1027.58,1021.85,1027.19,5544.0,1019.101,1024.8155,1019.101,1024.4266,5544.0
2024-09-25 10:35:00,1027.24,1029.35,1026.46,1027.42,14038.0,1024.4764,1026.5808,1023.6985,1024.656,14038.0
2024-09-25 10:40:00,1027.33,1027.78,1025.07,1027.78,4066.0,1024.5662,1025.015,1022.3123,1025.015,4066.0
2024-09-25 10:45:00,1027.78,1029.48,1025.64,1026.57,8643.0,1025.015,1026.7104,1022.8808,1023.8083,8643.0
2024-09-25 10:50:00,1026.58,1028.15,1026.58,1027.11,2435.0,1023.8182,1025.384,1023.8182,1024.3468,2435.0
2024-09-25 10:55:00,1027.31,1027.69,1025.55,1026.97,6372.0,1024.5463,1024.9252,1022.791,1024.2072,6372.0
2024-09-25 11:00:00,1028.25,1030.33,1026.89,1030.33,8595.0,1025.4837,1027.5581,1024.1274,1027.5581,8595.0
2024-09-25 11:05:00,1030.65,1032.76,1029.14,1032.76,6297.0,1027.8773,1029.9816,1026.3713,1029.9816,6297.0
2024-09-25 11:10:00,1032.04,1032.04,1028.55,1030.44,3118.0,1029.2635,1029.2635,1025.7829,1027.6678,3118.0
2024-09-25 11:15:00,1030.32,1032.0,1030.31,1030.76,2270.0,1027.5482,1029.2236,1027.5382,1027.987,2270.0
2024-09-25 11:20:00,1031.75,1033.0,1031.74,1032.67,3953.0,1028.9743,1030.221,1028.9643,1029.8918,3953.0
2024-09-25 11:25:00,1033.13,1036.7,1032.9,1033.83,16121.0,1030.3506,1033.911,1030.1212,1031.0487,16121.0
2024-09-25 11:30:00,1034.58,1038.87,1033.59,1038.21,5361.0,1031.7967,1036.0752,1030.8094,1035.4169,5361.0
2024-09-25 11:35:00,1037.57,1038.66,1036.84,1036.85,2007.0,1034.7787,1035.8657,1034.0506,1034.0606,2007.0
2024-09-25 11:40:00,1036.85,1037.04,1034.12,1034.96,4220.0,1034.0606,1034.2501,1031.3379,1032.1757,4220.0
2024-09-25 11:45:00,1035.38,1035.54,1034.0,1035.54,1604.0,1032.5946,1032.7541,1031.2183,1032.7541,1604.0
2024-09-25 11:50:00,1035.54,1035.59,1033.55,1034.66,6778.0,1032.7541,1032.804,1030.7695,1031.8765,6778.0
2024-09-25 11:55:00,1036.34,1036.34,1033.91,1035.94,2427.0,1033.552,1033.552,1031.1285,1033.153,2427.0
2024-09-25 12:00:00,1035.27,1035.27,1034.39,1035.27,1320.0,1032.4848,1032.4848,1031.6072,1032.4848,1320.0
2024-09-25 12:05:00,1035.16,1035.34,1034.39,1034.4,660.0,1032.3751,1032.5547,1031.6072,1031.6172,660.0
2024-09-25 12:10:00,1035.27,1036.0,1035.27,1035.36,400.0,1032.4848,1033.2129,1032.4848,1032.5746,400.0
2024-09-25 12:15:00,1037.83,1037.89,1037.78,1037.89,425.0,1035.038,1035.0978,1034.9881,1035.0978,425.0
2024-09-25 12:20:00,1038.72,1039.1,1037.37,1038.01,1931.0,1035.9256,1036.3045,1034.5792,1035.2175,1931.0
2024-09-25 12:25:00,1037.51,1037.51,1036.96,1036.97,610.0,1034.7188,1034.7188,1034.1703,1034.1803,610.0
2024-09-25 12:30:00,1036.95,1036.95,1034.0,1034.39,2047.0,1034.1603,1034.1603,1031.2183,1031.6072,2047.0
2024-09-25 12:35:00,1034.19,1036.59,1033.98,1036.59,1771.0,1031.4078,1033.8013,1031.1983,1033.8013,1771.0
2024-09-25 12:40:00,1038.09,1039.13,1037.5,1038.63,3901.0,1035.2973,1036.3345,1034.7088,1035.8358,3901.0
2024-09-25 12:45:00,1038.92,1038.95,1037.79,1037.79,1258.0,1036.125,1036.1549,1034.9981,1034.9981,1258.0
2024-09-25 12:50:00,1037.9,1038.58,1036.92,1038.58,5685.0,1035.1078,1035.7859,1034.1304,1035.7859,5685.0
2024-09-25 12:55:00,1038.86,1040.0,1038.72,1039.66,2175.0,1036.0652,1037.2021,1035.9256,1036.863,2175.0
2024-09-25 13:00:00,1039.73,1041.17,1039.66,1040.72,2611.0,1036.9328,1038.369,1036.863,1037.9202,2611.0
2024-09-25 13:05:00,1040.73,1040.73,1039.48,1039.48,1862.0,1037.9302,1037.9302,1036.6835,1036.6835,1862.0
2024-09-25 13:10:00,1039.62,1042.0,1039.61,1041.47,3827.0,1036.8231,1039.1967,1036.8132,1038.6682,3827.0
2024-09-25 13:15:00,1042.2,1044.87,1041.58,1043.05,7049.0,1039.3962,1042.059,1038.7779,1040.2439,7049.0
2024-09-25 13:20:00,1043.52,1044.13,1043.5,1043.5,515.0,1040.7127,1041.321,1040.6927,1040.6927,515.0
2024-09-25 13:25:00,1042.86,1043.99,1039.63,1040.84,5007.0,1040.0544,1041.1814,1036.8331,1038.0399,5007.0
2024-09-25 13:30:00,1041.12,1041.12,1035.78,1036.12,2041.0,1038.3191,1038.3191,1032.9935,1033.3326,2041.0
2024-09-25 13:35:00,1035.03,1035.68,1035.03,1035.68,300.0,1032.2455,1032.8937,1032.2455,1032.8937,300.0
2024-09-25 13:40:00,1035.68,1035.68,1033.9,1034.0,1364.0,1032.8937,1032.8937,1031.1185,1031.2183,1364.0
2024-09-25 13:45:00,1032.35,1032.84,1032.31,1032.31,800.0,1029.5727,1030.0614,1029.5328,1029.5328,800.0
2024-09-25 13:50:00,1032.97,1034.54,1031.81,1034.53,1400.0,1030.191,1031.7568,1029.0342,1031.7468,1400.0
2024-09-25 13:55:00,1034.78,1034.95,1033.61,1033.65,3401.0,1031.9962,1032.1657,1030.8293,1030.8692,3401.0
2024-09-25 14:00:00,1034.48,1034.48,1030.18,1032.36,3880.0,1031.697,1031.697,1027.4085,1029.5827,3880.0
2024-09-25 14:05:00,1031.34,1031.75,1031.34,1031.75,836.0,1028.5654,1028.9743,1028.5654,1028.9743,836.0
2024-09-25 14:10:00,1031.89,1034.99,1031.89,1032.96,1897.0,1029.1139,1032.2056,1029.1139,1030.1811,1897.0
2024-09-25 14:15:00,1032.05,1032.65,1032.05,1032.65,200.0,1029.2735,1029.8719,1029.2735,1029.8719,200.0
2024-09-25 14:20:00,1031.63,1032.83,1030.86,1031.84,1082.0,1028.8546,1030.0514,1028.0867,1029.0641,1082.0
2024-09-25 14:25:00,1031.85,1033.0,1030.91,1032.86,1800.0,1029.074,1030.221,1028.1366,1030.0813,1800.0
2024-09-25 14:30:00,1033.62,1033.75,1033.62,1033.75,225.0,1030.8393,1030.9689,1030.8393,1030.9689,225.0
2024-09-25 14:35:00,1032.64,1034.07,1032.64,1033.59,3584.0,1029.8619,1031.2881,1029.8619,1030.8094,3584.0
2024-09-25 14:40:00,1034.45,1036.16,1033.42,1033.42,2637.0,1031.6671,1033.3725,1030.6398,1030.6398,2637.0
2024-09-25 14:45:00,1033.29,1033.29,1031.69,1032.02,1916.0,1030.5102,1030.5102,1028.9145,1029.2436,1916.0
2024-09-25 14:50:00,1032.44,1032.64,1031.41,1031.86,1291.0,1029.6625,1029.8619,1028.6352,1029.084,1291.0
2024-09-25 14:55:00,1032.77,1032.78,1032.08,1032.78,700.0,1029.9916,1030.0015,1029.3034,1030.0015,700.0
2024-09-25 15:00:00,1032.79,1033.1,1032.06,1032.06,1044.0,1030.0115,1030.3207,1029.2835,1029.2835,1044.0
2024-09-25 15:05:00,1032.74,1033.2,1032.6,1033.13,1617.0,1029.9617,1030.4204,1029.822,1030.3506,1617.0
2024-09-25 15:10:00,1033.52,1036.33,1033.19,1035.83,4663.0,1030.7396,1033.542,1030.4104,1033.0433,4663.0
2024-09-25 15:15:00,1035.75,1036.51,1034.98,1035.23,3580.0,1032.9636,1033.7215,1032.1956,1032.445,3580.0
2024-09-25 15:20:00,1035.26,1035.27,1032.48,1032.58,2900.0,1032.4749,1032.4848,1029.7024,1029.8021,2900.0
2024-09-25 15:25:00,1032.6,1032.89,1031.47,1032.19,3455.0,1029.822,1030.1112,1028.6951,1029.4131,3455.0
2024-09-25 15:30:00,1032.18,1032.71,1031.16,1031.24,1412.0,1029.4032,1029.9317,1028.3859,1028.4657,1412.0
2024-09-25 15:35:00,1031.21,1031.68,1031.0,1031.6,1924.0,1028.4358,1028.9045,1028.2263,1028.8247,1924.0
2024-09-25 15:40:00,1031.64,1032.07,1030.38,1032.06,5260.0,1028.8646,1029.2935,1027.608,1029.2835,5260.0
2024-09-25 15:45:00,1031.88,1031.89,1029.75,1031.34,4999.0,1029.104,1029.1139,1026.9797,1028.5654,4999.0
2024-09-25 15:50:00,1030.88,1032.21,1029.78,1030.37,9909.0,1028.1067,1029.4331,1027.0096,1027.598,9909.0
2024-09-25 15:55:00,1030.81,1032.11,1029.53,1031.53,20567.0,1028.0368,1029.3333,1026.7603,1028.7549,20567.0
2024-09-26 09:30:00,1063.4,1063.4,1047.7,1050.64,26928.0,1060.5392,1060.5392,1044.8814,1047.8135,26928.0
2024-09-26 09:35:00,1050.37,1050.37,1030.55,1030.56,5541.0,1047.5442,1047.5442,1027.7775,1027.7875,5541.0
2024-09-26 09:40:00,1033.74,1038.02,1030.27,1037.05,6516.0,1030.959,1035.2274,1027.4983,1034.2601,6516.0
2024-09-26 09:45:00,1039.9,1040.22,1036.88,1038.68,5701.0,1037.1024,1037.4215,1034.0905,1035.8857,5701.0
2024-09-26 09:50:00,1039.52,1040.99,1037.67,1037.67,8786.0,1036.7234,1038.1895,1034.8784,1034.8784,8786.0
2024-09-26 09:55:00,1037.21,1039.05,1035.33,1037.55,3854.0,1034.4196,1036.2547,1032.5447,1034.7587,3854.0
2024-09-26 10:00:00,1038.61,1040.25,1037.75,1039.81,1845.0,1035.8159,1037.4514,1034.9582,1037.0126,1845.0
2024-09-26 10:05:00,1038.39,1040.3,1036.0,1036.0,3209.0,1035.5965,1037.5013,1033.2129,1033.2129,3209.0
2024-09-26 10:10:00,1035.17,1036.67,1033.16,1034.98,1770.0,1032.3851,1033.8811,1030.3805,1032.1956,1770.0
2024-09-26 10:15:00,1034.63,1037.03,1034.62,1037.03,1121.0,1031.8466,1034.2401,1031.8366,1034.2401,1121.0
2024-09-26 10:20:00,1035.54,1035.75,1034.07,1034.27,3769.0,1032.7541,1032.9636,1031.2881,1031.4875,3769.0
2024-09-26 10:25:00,1034.27,1037.31,1034.0,1037.31,2629.0,1031.4875,1034.5194,1031.2183,1034.5194,2629.0
2024-09-26 10:30:00,1037.05,1038.82,1036.67,1038.72,1717.0,1034.2601,1036.0253,1033.8811,1035.9256,1717.0
2024-09-26 10:35:00,1037.52,1040.23,1036.67,1040.17,4161.0,1034.7288,1037.4315,1033.8811,1037.3717,4161.0
2024-09-26 10:40:00,1039.33,1040.8,1038.64,1040.8,2156.0,1036.5339,1038.0,1035.8458,1038.0,2156.0
2024-09-26 10:45:00,1037.01,1038.5,1037.0,1038.5,1000.0,1034.2202,1035.7062,1034.2102,1035.7062,1000.0
2024-09-26 10:50:00,1039.78,1041.52,1038.49,1040.69,6201.0,1036.9827,1038.718,1035.6962,1037.8903,6201.0
2024-09-26 10:55:00,1040.69,1041.82,1039.86,1040.73,5408.0,1037.8903,1039.0172,1037.0625,1037.9302,5408.0
2024-09-26 11:00:00,1040.84,1044.09,1040.83,1042.39,2300.0,1038.0399,1041.2811,1038.0299,1039.5857,2300.0
2024-09-26 11:05:00,1044.99,1047.77,1044.97,1045.46,1798.0,1042.1787,1044.9512,1042.1588,1042.6474,1798.0
2024-09-26 11:10:00,1043.95,1045.48,1043.75,1043.78,2686.0,1041.1415,1042.6674,1040.942,1040.972,2686.0
2024-09-26 11:15:00,1042.05,1042.92,1040.56,1042.39,1100.0,1039.2466,1040.1143,1037.7606,1039.5857,1100.0
2024-09-26 11:20:00,1042.33,1043.5,1040.93,1041.29,1906.0,1039.5259,1040.6927,1038.1296,1038.4887,1906.0
2024-09-26 11:25:00,1041.89,1042.92,1040.97,1042.44,2636.0,1039.087,1040.1143,1038.1695,1039.6356,2636.0
2024-09-26 11:30:00,1042.44,1042.51,1041.11,1041.48,2477.0,1039.6356,1039.7054,1038.3091,1038.6781,2477.0
2024-09-26 11:35:00,1041.48,1041.69,1040.58,1040.58,1351.0,1038.6781,1038.8876,1037.7806,1037.7806,1351.0
2024-09-26 11:40:00,1041.45,1041.5,1040.06,1040.83,1615.0,1038.6482,1038.6981,1037.262,1038.0299,1615.0
2024-09-26 11:45:00,1041.01,1041.01,1040.99,1040.99,200.0,1038.2094,1038.2094,1038.1895,1038.1895,200.0
2024-09-26 11:50:00,1040.95,1044.54,1040.95,1044.54,2203.0,1038.1496,1041.7299,1038.1496,1041.7299,2203.0
2024-09-26 11:55:00,1044.19,1046.17,1044.19,1046.17,644.0,1041.3808,1043.3555,1041.3808,1043.3555,644.0
2024-09-26 12:00:00,1046.16,1046.16,1044.18,1044.24,2652.0,1043.3456,1043.3456,1041.3709,1041.4307,2652.0
2024-09-26 12:05:00,1044.24,1044.24,1043.41,1043.41,400.0,1041.4307,1041.4307,1040.6029,1040.6029,400.0
2024-09-26 12:10:00,1043.46,1044.25,1043.46,1043.72,631.0,1040.6528,1041.4407,1040.6528,1040.9121,631.0
2024-09-26 12:15:00,1043.43,1043.44,1042.36,1043.08,2748.0,1040.6229,1040.6329,1039.5558,1040.2738,2748.0
2024-09-26 12:20:00,1043.08,1046.54,1042.74,1045.12,6196.0,1040.2738,1043.7245,1039.9348,1042.3083,6196.0
2024-09-26 12:25:00,1045.12,1047.08,1045.12,1046.28,708.0,1042.3083,1044.2631,1042.3083,1043.4652,708.0
2024-09-26 12:30:00,1046.28,1047.09,1045.11,1045.37,1925.0,1043.4652,1044.273,1042.2984,1042.5577,1925.0
2024-09-26 12:35:00,1045.37,1045.71,1045.11,1045.12,1908.0,1042.5577,1042.8968,1042.2984,1042.3083,1908.0
2024-09-26 12:40:00,1045.44,1046.16,1045.39,1045.45,1804.0,1042.6275,1043.3456,1042.5776,1042.6375,1804.0
2024-09-26 12:45:00,1045.45,1045.45,1044.63,1044.79,3455.0,1042.6375,1042.6375,1041.8197,1041.9792,3455.0
2024-09-26 12:50:00,1044.9,1045.26,1043.99,1043.99,3120.0,1042.0889,1042.448,1041.1814,1041.1814,3120.0
2024-09-26 12:55:00,1044.17,1044.86,1043.49,1043.49,1417.0,1041.3609,1042.049,1040.6827,1040.6827,1417.0
2024-09-26 13:00:00,1044.09,1046.01,1044.09,1045.18,1610.0,1041.2811,1043.196,1041.2811,1042.3682,1610.0
2024-09-26 13:05:00,1044.67,1045.51,1044.34,1044.34,2348.0,1041.8596,1042.6973,1041.5304,1041.5304,2348.0
2024-09-26 13:10:00,1043.72,1043.72,1043.72,1043.72,100.0,1040.9121,1040.9121,1040.9121,1040.9121,100.0
2024-09-26 13:15:00,1043.38,1043.38,1041.51,1042.1,1260.0,1040.573,1040.573,1038.7081,1039.2965,1260.0
2024-09-26 13:20:00,1041.63,1043.13,1041.63,1041.9,1089.0,1038.8277,1040.3237,1038.8277,1039.097,1089.0
2024-09-26 13:25:00,1042.86,1043.41,1040.83,1042.38,7037.0,1040.0544,1040.6029,1038.0299,1039.5757,7037.0
2024-09-26 13:30:00,1043.41,1043.89,1041.8,1041.86,3415.0,1040.6029,1041.0817,1038.9973,1039.0571,3415.0
2024-09-26 13:35:00,1041.86,1041.89,1040.0,1041.27,5814.0,1039.0571,1039.087,1037.2021,1038.4687,5814.0
2024-09-26 13:40:00,1041.25,1041.71,1040.14,1041.67,2535.0,1038.4488,1038.9075,1037.3417,1038.8676,2535.0
2024-09-26 13:45:00,1041.81,1043.37,1041.8,1042.29,800.0,1039.0073,1040.5631,1038.9973,1039.486,800.0
2024-09-26 13:50:00,1043.07,1044.51,1043.07,1044.32,349.0,1040.2639,1041.7,1040.2639,1041.5105,349.0
2024-09-26 13:55:00,1044.51,1045.0,1043.55,1043.55,989.0,1041.7,1042.1887,1040.7426,1040.7426,989.0
2024-09-26 14:00:00,1043.59,1043.59,1043.58,1043.59,100.0,1040.7825,1040.7825,1040.7725,1040.7825,100.0
2024-09-26 14:05:00,1043.94,1044.93,1043.39,1044.03,2340.0,1041.1315,1042.1189,1040.583,1041.2213,2340.0
2024-09-26 14:10:00,1043.29,1045.01,1043.13,1043.73,1641.0,1040.4833,1042.1986,1040.3237,1040.9221,1641.0
2024-09-26 14:15:00,1042.68,1044.72,1042.68,1042.75,2300.0,1039.8749,1041.9094,1039.8749,1039.9447,2300.0
2024-09-26 14:20:00,1044.17,1044.98,1042.29,1042.29,1369.0,1041.3609,1042.1687,1039.486,1039.486,1369.0
2024-09-26 14:25:00,1042.65,1042.65,1041.05,1041.05,858.0,1039.845,1039.845,1038.2493,1038.2493,858.0
2024-09-26 14:30:00,1040.23,1040.53,1040.02,1040.24,1200.0,1037.4315,1037.7307,1037.2221,1037.4415,1200.0
2024-09-26 14:35:00,1040.24,1041.26,1040.23,1040.78,837.0,1037.4415,1038.4587,1037.4315,1037.98,837.0
2024-09-26 14:40:00,1041.75,1041.8,1040.78,1040.78,600.0,1038.9474,1038.9973,1037.98,1037.98,600.0
2024-09-26 14:45:00,1040.78,1040.91,1039.75,1039.8,2705.0,1037.98,1038.1097,1036.9528,1037.0027,2705.0
2024-09-26 14:50:00,1039.22,1040.7,1039.22,1040.41,600.0,1036.4242,1037.9002,1036.4242,1037.611,600.0
2024-09-26 14:55:00,1040.04,1040.04,1037.52,1038.04,3421.0,1037.242,1037.242,1034.7288,1035.2474,3421.0
2024-09-26 15:00:00,1038.75,1039.6,1038.75,1039.27,1500.0,1035.9555,1036.8032,1035.9555,1036.4741,1500.0
2024-09-26 15:05:00,1039.42,1039.91,1039.01,1039.3,1713.0,1036.6237,1037.1124,1036.2148,1036.504,1713.0
2024-09-26 15:10:00,1040.03,1040.03,1037.0,1037.39,2143.0,1037.232,1037.232,1034.2102,1034.5991,2143.0
2024-09-26 15:15:00,1036.51,1038.07,1036.09,1037.23,1000.0,1033.7215,1035.2773,1033.3026,1034.4396,1000.0
2024-09-26 15:20:00,1037.23,1038.35,1036.74,1036.93,1100.0,1034.4396,1035.5566,1033.9509,1034.1404,1100.0
2024-09-26 15:25:00,1038.34,1039.19,1038.22,1039.19,1727.0,1035.5466,1036.3943,1035.4269,1036.3943,1727.0
2024-09-26 15:30:00,1038.05,1038.82,1037.94,1038.28,898.0,1035.2574,1036.0253,1035.1477,1035.4867,898.0
2024-09-26 15:35:00,1038.35,1039.16,1038.09,1038.81,2616.0,1035.5566,1036.3644,1035.2973,1036.0153,2616.0
2024-09-26 15:40:00,1038.81,1039.15,1038.69,1038.73,438.0,1036.0153,1036.3544,1035.8956,1035.9355,438.0
2024-09-26 15:45:00,1038.55,1039.18,1038.28,1038.55,2580.0,1035.756,1036.3843,1035.4867,1035.756,2580.0
2024-09-26 15:50:00,1038.11,1039.95,1037.75,1039.95,5732.0,1035.3172,1037.1523,1034.9582,1037.1523,5732.0
2024-09-26 15:55:00,1039.77,1040.55,1037.37,1040.02,16620.0,1036.9727,1037.7506,1034.5792,1037.2221,16620.0
2024-09-27 09:30:00,1043.64,1043.64,1036.88,1039.3,7870.0,1040.8323,1040.8323,1034.0905,1036.504,7870.0
2024-09-27 09:35:00,1042.04,1050.0,1041.43,1048.94,6273.0,1039.2366,1047.1752,1038.6283,1046.1181,6273.0
2024-09-27 09:40:00,1049.0,1057.8,1048.54,1056.91,6921.0,1046.1779,1054.9542,1045.7191,1054.0666,6921.0
2024-09-27 09:45:00,1058.07,1061.0,1056.0,1061.0,4573.0,1055.2235,1058.1456,1053.1591,1058.1456,4573.0
2024-09-27 09:50:00,1057.87,1058.48,1054.52,1056.84,8186.0,1055.024,1055.6324,1051.6831,1053.9968,8186.0
2024-09-27 09:55:00,1056.4,1056.92,1054.03,1055.64,3051.0,1053.558,1054.0766,1051.1944,1052.8,3051.0
2024-09-27 10:00:00,1055.64,1057.39,1054.59,1054.59,4533.0,1052.8,1054.5453,1051.7529,1051.7529,4533.0
2024-09-27 10:05:00,1056.37,1057.97,1055.0,1057.96,1433.0,1053.5281,1055.1238,1052.1618,1055.1138,1433.0
2024-09-27 10:10:00,1056.0,1057.77,1055.26,1056.03,2080.0,1053.1591,1054.9243,1052.4211,1053.189,2080.0
2024-09-27 10:15:00,1056.03,1057.0,1056.02,1057.0,1038.0,1053.189,1054.1564,1053.179,1054.1564,1038.0
2024-09-27 10:20:00,1057.07,1059.69,1057.06,1058.94,5261.0,1054.2262,1056.8392,1054.2162,1056.0912,5261.0
2024-09-27 10:25:00,1060.84,1062.31,1060.38,1062.15,1708.0,1057.9861,1059.4521,1057.5273,1059.2925,1708.0
2024-09-27 10:30:00,1061.05,1063.7,1060.72,1063.41,1537.0,1058.1955,1060.8384,1057.8664,1060.5491,1537.0
2024-09-27 10:35:00,1064.6,1070.0,1064.27,1066.85,15854.0,1061.7359,1067.1214,1061.4068,1063.9799,15854.0
2024-09-27 10:40:00,1066.97,1068.3,1063.32,1064.03,18132.0,1064.0996,1065.426,1060.4594,1061.1675,18132.0
2024-09-27 10:45:00,1064.19,1065.06,1063.47,1063.47,2247.0,1061.327,1062.1947,1060.609,1060.609,2247.0
2024-09-27 10:50:00,1063.0,1063.71,1061.57,1061.57,4718.0,1060.1402,1060.8483,1058.7141,1058.7141,4718.0
2024-09-27 10:55:00,1060.43,1060.43,1057.36,1060.1,2872.0,1057.5772,1057.5772,1054.5154,1057.248,2872.0
2024-09-27 11:00:00,1060.49,1063.77,1058.31,1062.8,6922.0,1057.637,1060.9082,1055.4629,1059.9408,6922.0
2024-09-27 11:05:00,1062.47,1066.86,1062.37,1064.58,2782.0,1059.6117,1063.9899,1059.5119,1061.716,2782.0
2024-09-27 11:10:00,1065.94,1065.94,1060.73,1062.1,2593.0,1063.0723,1063.0723,1057.8764,1059.2427,2593.0
2024-09-27 11:15:00,1061.82,1061.82,1060.61,1060.61,856.0,1058.9634,1058.9634,1057.7567,1057.7567,856.0
2024-09-27 11:20:00,1061.71,1061.82,1060.4,1061.82,1619.0,1058.8537,1058.9634,1057.5472,1058.9634,1619.0
2024-09-27 11:25:00,1060.54,1061.31,1060.39,1061.29,3596.0,1057.6869,1058.4548,1057.5373,1058.4348,3596.0
2024-09-27 11:30:00,1061.29,1061.29,1060.03,1060.66,1800.0,1058.4348,1058.4348,1057.1782,1057.8065,1800.0
2024-09-27 11:35:00,1060.6,1061.13,1060.6,1061.13,584.0,1057.7467,1058.2753,1057.7467,1058.2753,584.0
2024-09-27 11:40:00,1060.99,1061.02,1060.98,1060.99,2750.0,1058.1357,1058.1656,1058.1257,1058.1357,2750.0
2024-09-27 11:45:00,1061.23,1061.88,1061.23,1061.81,800.0,1058.375,1059.0233,1058.375,1058.9534,800.0
2024-09-27 11:50:00,1061.88,1063.23,1061.0,1062.1,2371.0,1059.0233,1060.3696,1058.1456,1059.2427,2371.0
2024-09-27 11:55:00,1062.6,1062.6,1062.09,1062.09,500.0,1059.7413,1059.7413,1059.2327,1059.2327,500.0
2024-09-27 12:00:00,1063.5,1064.26,1062.47,1063.6,1162.0,1060.6389,1061.3969,1059.6117,1060.7386,1162.0
2024-09-27 12:05:00,1063.2,1063.52,1062.5,1062.5,1945.0,1060.3397,1060.6588,1059.6416,1059.6416,1945.0
2024-09-27 12:10:00,1061.5,1061.5,1060.24,1060.24,200.0,1058.6443,1058.6443,1057.3877,1057.3877,200.0
2024-09-27 12:15:00,1058.83,1061.1,1058.83,1061.09,1347.0,1055.9815,1058.2454,1055.9815,1058.2354,1347.0
2024-09-27 12:20:00,1061.05,1061.06,1060.4,1061.03,2205.0,1058.1955,1058.2055,1057.5472,1058.1755,2205.0
2024-09-27 12:25:00,1060.93,1061.07,1060.79,1061.07,804.0,1058.0758,1058.2154,1057.9362,1058.2154,804.0
2024-09-27 12:30:00,1060.21,1061.03,1058.73,1058.73,1502.0,1057.3578,1058.1755,1055.8817,1055.8817,1502.0
2024-09-27 12:35:00,1059.12,1059.89,1059.1,1059.62,2000.0,1056.2707,1057.0386,1056.2507,1056.7693,2000.0
2024-09-27 12:40:00,1059.35,1059.35,1058.45,1058.46,1770.0,1056.5001,1056.5001,1055.6025,1055.6125,1770.0
2024-09-27 12:45:00,1058.47,1059.35,1056.7,1056.7,1037.0,1055.6224,1056.5001,1053.8572,1053.8572,1037.0
2024-09-27 12:50:00,1057.84,1057.94,1055.35,1055.43,2732.0,1054.9941,1055.0939,1052.5108,1052.5906,2732.0
2024-09-27 12:55:00,1055.43,1055.43,1055.43,1055.43,0.0,1052.5906,1052.5906,1052.5906,1052.5906,0.0
2024-09-27 13:00:00,1056.17,1057.77,1056.17,1057.77,1627.0,1053.3286,1054.9243,1053.3286,1054.9243,1627.0
2024-09-27 13:05:00,1058.47,1058.74,1058.47,1058.64,500.0,1055.6224,1055.8917,1055.6224,1055.792,500.0
2024-09-27 13:10:00,1059.0,1060.29,1059.0,1060.29,1200.0,1056.151,1057.4375,1056.151,1057.4375,1200.0
2024-09-27 13:15:00,1061.93,1062.0,1061.89,1062.0,423.0,1059.0731,1059.1429,1059.0332,1059.1429,423.0
2024-09-27 13:20:00,1062.69,1063.07,1061.83,1062.69,1500.0,1059.8311,1060.2101,1058.9734,1059.8311,1500.0
2024-09-27 13:25:00,1062.69,1062.69,1062.69,1062.69,0.0,1059.8311,1059.8311,1059.8311,1059.8311,0.0
2024-09-27 13:30:00,1062.61,1063.0,1062.51,1063.0,419.0,1059.7513,1060.1402,1059.6516,1060.1402,419.0
2024-09-27 13:35:00,1062.51,1063.07,1060.01,1060.01,1937.0,1059.6516,1060.2101,1057.1583,1057.1583,1937.0
2024-09-27 13:40:00,1060.39,1060.62,1059.96,1060.08,638.0,1057.5373,1057.7666,1057.1084,1057.2281,638.0
2024-09-27 13:45:00,1059.48,1061.49,1059.32,1061.49,2338.0,1056.6297,1058.6343,1056.4701,1058.6343,2338.0
2024-09-27 13:50:00,1062.46,1062.53,1062.2,1062.2,400.0,1059.6017,1059.6715,1059.3424,1059.3424,400.0
2024-09-27 13:55:00,1062.98,1062.98,1062.98,1062.98,100.0,1060.1203,1060.1203,1060.1203,1060.1203,100.0
2024-09-27 14:00:00,1062.49,1062.98,1061.91,1061.91,400.0,1059.6316,1060.1203,1059.0532,1059.0532,400.0
2024-09-27 14:05:00,1061.53,1062.01,1061.01,1061.35,1407.0,1058.6742,1059.1529,1058.1556,1058.4947,1407.0
2024-09-27 14:10:00,1060.94,1061.61,1060.0,1060.26,1569.0,1058.0858,1058.754,1057.1483,1057.4076,1569.0
2024-09-27 14:15:00,1060.93,1061.66,1060.53,1061.46,1793.0,1058.0758,1058.8039,1057.6769,1058.6044,1793.0
2024-09-27 14:20:00,1061.47,1061.7,1057.2,1057.2,8352.0,1058.6144,1058.8437,1054.3558,1054.3558,8352.0
2024-09-27 14:25:00,1057.73,1057.73,1056.79,1057.04,780.0,1054.8844,1054.8844,1053.947,1054.1963,780.0
2024-09-27 14:30:00,1055.6,1055.6,1055.52,1055.53,300.0,1052.7602,1052.7602,1052.6804,1052.6903,300.0
2024-09-27 14:35:00,1054.47,1054.47,1054.37,1054.37,500.0,1051.6332,1051.6332,1051.5335,1051.5335,500.0
2024-09-27 14:40:00,1054.64,1055.17,1054.14,1055.17,1288.0,1051.8027,1052.3313,1051.3041,1052.3313,1288.0
2024-09-27 14:45:00,1056.11,1056.73,1055.99,1056.73,500.0,1053.2688,1053.8871,1053.1491,1053.8871,500.0
2024-09-27 14:50:00,1055.97,1056.39,1055.53,1055.53,408.0,1053.1292,1053.548,1052.6903,1052.6903,408.0
2024-09-27 14:55:00,1055.51,1057.25,1055.5,1056.66,1101.0,1052.6704,1054.4057,1052.6604,1053.8173,1101.0
2024-09-27 15:00:00,1056.04,1056.46,1054.26,1054.82,1015.0,1053.199,1053.6178,1051.4238,1051.9823,1015.0
2024-09-27 15:05:00,1054.6,1054.6,1053.53,1053.63,621.0,1051.7628,1051.7628,1050.6957,1050.7955,621.0
2024-09-27 15:10:00,1052.18,1053.22,1051.44,1051.84,1856.0,1049.3494,1050.3866,1048.6113,1049.0103,1856.0
2024-09-27 15:15:00,1051.85,1053.51,1051.18,1051.18,3634.0,1049.0202,1050.6758,1048.352,1048.352,3634.0
2024-09-27 15:20:00,1051.57,1051.57,1050.0,1050.14,1002.0,1048.741,1048.741,1047.1752,1047.3148,1002.0
2024-09-27 15:25:00,1050.08,1050.4,1048.7,1049.84,2481.0,1047.255,1047.5741,1045.8787,1047.0156,2481.0
2024-09-27 15:30:00,1050.32,1051.05,1048.43,1049.42,2318.0,1047.4944,1048.2224,1045.6094,1046.5968,2318.0
2024-09-27 15:35:00,1049.67,1049.77,1046.96,1046.98,4237.0,1046.8461,1046.9458,1044.1434,1044.1633,4237.0
2024-09-27 15:40:00,1046.93,1048.1,1044.62,1045.16,10627.0,1044.1135,1045.2803,1041.8097,1042.3482,10627.0
2024-09-27 15:45:00,1045.49,1045.58,1042.93,1043.44,9661.0,1042.6774,1042.7671,1040.1242,1040.6329,9661.0
2024-09-27 15:50:00,1042.32,1043.56,1040.95,1043.5,13289.0,1039.5159,1040.7525,1038.1496,1040.6927,13289.0
2024-09-27 15:55:00,1044.07,1044.13,1040.93,1041.92,19168.0,1041.2612,1041.321,1038.1296,1039.117,19168.0
2024-09-30 09:30:00,1040.73,1042.27,1040.73,1042.0,5480.0,1037.9302,1039.466,1037.9302,1039.1967,5480.0
2024-09-30 09:35:00,1042.0,1046.6,1041.28,1046.6,6588.0,1039.1967,1043.7844,1038.4787,1043.7844,6588.0
2024-09-30 09:40:00,1046.15,1046.82,1045.56,1045.56,1425.0,1043.3356,1044.0038,1042.7472,1042.7472,1425.0
2024-09-30 09:45:00,1045.13,1046.78,1044.54,1045.0,3265.0,1042.3183,1043.9639,1041.7299,1042.1887,3265.0
2024-09-30 09:50:00,1044.25,1045.11,1039.64,1042.82,5573.0,1041.4407,1042.2984,1036.8431,1040.0145,5573.0
2024-09-30 09:55:00,1042.91,1045.0,1040.42,1045.0,2400.0,1040.1043,1042.1887,1037.621,1042.1887,2400.0
2024-09-30 10:00:00,1042.59,1043.33,1041.38,1041.96,3105.0,1039.7852,1040.5232,1038.5784,1039.1568,3105.0
2024-09-30 10:05:00,1043.58,1043.58,1040.68,1042.76,4013.0,1040.7725,1040.7725,1037.8803,1039.9547,4013.0
2024-09-30 10:10:00,1042.34,1043.45,1041.68,1043.0,3240.0,1039.5358,1040.6428,1038.8776,1040.1941,3240.0
2024-09-30 10:15:00,1043.0,1043.1,1042.75,1042.75,5563.0,1040.1941,1040.2938,1039.9447,1039.9447,5563.0
2024-09-30 10:20:00,1043.07,1043.07,1041.44,1043.0,3278.0,1040.2639,1040.2639,1038.6382,1040.1941,3278.0
2024-09-30 10:25:00,1044.22,1049.84,1044.22,1049.84,1300.0,1041.4108,1047.0156,1041.4108,1047.0156,1300.0
2024-09-30 10:30:00,1050.0,1051.88,1047.76,1048.95,3940.0,1047.1752,1049.0502,1044.9412,1046.128,3940.0
2024-09-30 10:35:00,1048.64,1049.34,1048.64,1049.31,536.0,1045.8189,1046.517,1045.8189,1046.4871,536.0
2024-09-30 10:40:00,1049.35,1049.35,1048.1,1048.18,715.0,1046.527,1046.527,1045.2803,1045.3601,715.0
2024-09-30 10:45:00,1048.75,1051.62,1047.84,1051.6,11707.0,1045.9286,1048.7909,1045.021,1048.7709,11707.0
2024-09-30 10:50:00,1051.65,1051.65,1049.73,1049.73,1400.0,1048.8208,1048.8208,1046.9059,1046.9059,1400.0
2024-09-30 10:55:00,1050.11,1056.56,1050.1,1053.25,1955.0,1047.2849,1053.7176,1047.275,1050.4165,1955.0
2024-09-30 11:00:00,1056.21,1056.44,1054.91,1055.04,2347.0,1053.3685,1053.5979,1052.072,1052.2017,2347.0
2024-09-30 11:05:00,1055.3,1055.3,1051.96,1054.75,1300.0,1052.461,1052.461,1049.1299,1051.9124,1300.0
2024-09-30 11:10:00,1054.18,1055.0,1054.0,1054.64,1600.0,1051.344,1052.1618,1051.1645,1051.8027,1600.0
2024-09-30 11:15:00,1054.08,1057.26,1053.99,1056.18,3390.0,1051.2442,1054.4157,1051.1545,1053.3386,3390.0
2024-09-30 11:20:00,1057.26,1058.27,1056.18,1057.31,3502.0,1054.4157,1055.423,1053.3386,1054.4656,3502.0
2024-09-30 11:25:00,1057.15,1057.16,1054.86,1055.95,1752.0,1054.306,1054.316,1052.0221,1053.1092,1752.0
2024-09-30 11:30:00,1056.17,1056.31,1054.83,1055.89,2893.0,1053.3286,1053.4682,1051.9922,1053.0494,2893.0
2024-09-30 11:35:00,1055.77,1056.13,1055.74,1056.13,1806.0,1052.9297,1053.2887,1052.8998,1053.2887,1806.0
2024-09-30 11:40:00,1056.13,1056.13,1052.5,1053.17,3837.0,1053.2887,1053.2887,1049.6685,1050.3367,3837.0
2024-09-30 11:45:00,1052.78,1052.78,1051.78,1051.78,1363.0,1049.9477,1049.9477,1048.9504,1048.9504,1363.0
2024-09-30 11:50:00,1051.9,1052.75,1051.43,1051.69,3184.0,1049.0701,1049.9178,1048.6014,1048.8607,3184.0
2024-09-30 11:55:00,1051.71,1052.03,1051.31,1051.31,542.0,1048.8806,1049.1998,1048.4817,1048.4817,542.0
2024-09-30 12:00:00,1051.72,1051.92,1048.99,1050.09,1439.0,1048.8906,1049.0901,1046.1679,1047.265,1439.0
2024-09-30 12:05:00,1050.2,1050.54,1049.17,1049.17,663.0,1047.3747,1047.7138,1046.3475,1046.3475,663.0
2024-09-30 12:10:00,1049.51,1050.43,1048.72,1048.72,1032.0,1046.6865,1047.6041,1045.8987,1045.8987,1032.0
2024-09-30 12:15:00,1049.49,1049.83,1049.49,1049.83,326.0,1046.6666,1047.0057,1046.6666,1047.0057,326.0
2024-09-30 12:20:00,1049.72,1050.15,1048.82,1049.39,1310.0,1046.896,1047.3248,1045.9984,1046.5669,1310.0
2024-09-30 12:25:00,1050.11,1050.16,1049.48,1049.48,300.0,1047.2849,1047.3348,1046.6566,1046.6566,300.0
2024-09-30 12:30:00,1049.78,1049.78,1049.78,1049.78,100.0,1046.9558,1046.9558,1046.9558,1046.9558,100.0
2024-09-30 12:35:00,1049.42,1050.16,1047.42,1047.42,2816.0,1046.5968,1047.3348,1044.6022,1044.6022,2816.0
2024-09-30 12:40:00,1047.44,1047.44,1044.61,1045.48,1202.0,1044.6221,1044.6221,1041.7997,1042.6674,1202.0
2024-09-30 12:45:00,1044.75,1044.87,1044.74,1044.87,400.0,1041.9393,1042.059,1041.9294,1042.059,400.0
2024-09-30 12:50:00,1044.99,1045.42,1044.88,1045.12,422.0,1042.1787,1042.6075,1042.069,1042.3083,422.0
2024-09-30 12:55:00,1045.15,1045.86,1044.41,1045.14,1408.0,1042.3383,1043.0464,1041.6003,1042.3283,1408.0
2024-09-30 13:00:00,1044.41,1044.67,1043.81,1043.94,1436.0,1041.6003,1041.8596,1041.0019,1041.1315,1436.0
2024-09-30 13:05:00,1044.01,1044.48,1044.01,1044.01,929.0,1041.2013,1041.6701,1041.2013,1041.2013,929.0
2024-09-30 13:10:00,1043.76,1044.69,1043.76,1044.03,776.0,1040.952,1041.8795,1040.952,1041.2213,776.0
2024-09-30 13:15:00,1044.17,1044.18,1044.17,1044.17,200.0,1041.3609,1041.3709,1041.3609,1041.3609,200.0
2024-09-30 13:20:00,1044.34,1044.79,1044.2,1044.2,1300.0,1041.5304,1041.9792,1041.3908,1041.3908,1300.0
2024-09-30 13:25:00,1043.74,1043.74,1043.74,1043.74,100.0,1040.9321,1040.9321,1040.9321,1040.9321,100.0
2024-09-30 13:30:00,1043.25,1043.25,1043.24,1043.25,100.0,1040.4434,1040.4434,1040.4334,1040.4434,100.0
2024-09-30 13:35:00,1043.33,1044.17,1042.49,1043.08,2310.0,1040.5232,1041.3609,1039.6854,1040.2738,2310.0
2024-09-30 13:40:00,1042.84,1043.07,1042.84,1043.07,360.0,1040.0345,1040.2639,1040.0345,1040.2639,360.0
2024-09-30 13:45:00,1043.05,1043.05,1042.8,1042.8,200.0,1040.2439,1040.2439,1039.9946,1039.9946,200.0
2024-09-30 13:50:00,1042.6,1042.6,1041.69,1042.24,945.0,1039.7951,1039.7951,1038.8876,1039.4361,945.0
2024-09-30 13:55:00,1042.38,1042.96,1042.18,1042.47,1325.0,1039.5757,1040.1542,1039.3763,1039.6655,1325.0
2024-09-30 14:00:00,1042.72,1042.72,1041.93,1042.21,726.0,1039.9148,1039.9148,1039.1269,1039.4062,726.0
2024-09-30 14:05:00,1042.48,1042.48,1041.95,1041.95,400.0,1039.6755,1039.6755,1039.1469,1039.1469,400.0
2024-09-30 14:10:00,1042.48,1042.97,1042.1,1042.33,5622.0,1039.6755,1040.1641,1039.2965,1039.5259,5622.0
2024-09-30 14:15:00,1042.32,1043.58,1042.31,1043.58,2149.0,1039.5159,1040.7725,1039.5059,1040.7725,2149.0
2024-09-30 14:20:00,1042.5,1042.5,1040.53,1040.57,1439.0,1039.6954,1039.6954,1037.7307,1037.7706,1439.0
2024-09-30 14:25:00,1040.93,1041.51,1040.05,1041.51,1346.0,1038.1296,1038.7081,1037.252,1038.7081,1346.0
2024-09-30 14:30:00,1041.54,1043.25,1041.54,1043.25,600.0,1038.738,1040.4434,1038.738,1040.4434,600.0
2024-09-30 14:35:00,1043.25,1043.25,1043.25,1043.25,0.0,1040.4434,1040.4434,1040.4434,1040.4434,0.0
2024-09-30 14:40:00,1048.4,1048.95,1048.4,1048.95,500.0,1045.5795,1046.128,1045.5795,1046.128,500.0
2024-09-30 14:45:00,1048.9,1048.94,1047.48,1047.48,2025.0,1046.0782,1046.1181,1044.662,1044.662,2025.0
2024-09-30 14:50:00,1047.27,1048.11,1046.98,1048.11,1024.0,1044.4526,1045.2903,1044.1633,1045.2903,1024.0
2024-09-30 14:55:00,1048.55,1049.19,1048.55,1049.02,761.0,1045.7291,1046.3674,1045.7291,1046.1979,761.0
2024-09-30 15:00:00,1048.22,1049.4,1048.03,1049.15,2750.0,1045.4,1046.5768,1045.2105,1046.3275,2750.0
2024-09-30 15:05:00,1050.0,1051.23,1049.99,1050.89,1300.0,1047.1752,1048.4019,1047.1652,1048.0628,1300.0
2024-09-30 15:10:00,1050.53,1050.53,1049.38,1049.94,1400.0,1047.7038,1047.7038,1046.5569,1047.1154,1400.0
2024-09-30 15:15:00,1048.88,1051.54,1048.87,1051.54,1000.0,1046.0582,1048.7111,1046.0483,1048.7111,1000.0
2024-09-30 15:20:00,1051.63,1052.91,1051.62,1052.07,1620.0,1048.8008,1050.0774,1048.7909,1049.2397,1620.0
2024-09-30 15:25:00,1052.58,1052.58,1049.97,1050.39,3259.0,1049.7483,1049.7483,1047.1453,1047.5642,3259.0
2024-09-30 15:30:00,1050.29,1051.34,1050.29,1051.34,700.0,1047.4644,1048.5116,1047.4644,1048.5116,700.0
2024-09-30 15:35:00,1050.28,1051.56,1049.83,1051.26,2089.0,1047.4545,1048.731,1047.0057,1048.4318,2089.0
2024-09-30 15:40:00,1050.47,1051.98,1050.47,1051.98,1428.0,1047.644,1049.1499,1047.644,1049.1499,1428.0
2024-09-30 15:45:00,1052.33,1055.44,1051.63,1054.99,4700.0,1049.499,1052.6006,1048.8008,1052.1518,4700.0
2024-09-30 15:50:00,1053.98,1056.29,1052.47,1053.19,30495.0,1051.1445,1053.4483,1049.6386,1050.3566,30495.0
2024-09-30 15:55:00,1053.88,1053.88,1049.97,1052.88,22604.0,1051.0448,1051.0448,1047.1453,1050.0475,22604.0
2024-10-01 09:30:00,1054.06,1057.4,1054.06,1056.64,8041.0,1051.2243,1054.5553,1051.2243,1053.7974,8041.0
2024-10-01 09:35:00,1059.13,1061.6,1054.75,1058.8,14091.0,1056.2807,1058.744,1051.9124,1055.9515,14091.0
2024-10-01 09:40:00,1057.36,1061.01,1055.69,1057.14,5105.0,1054.5154,1058.1556,1052.8499,1054.296,5105.0
2024-10-01 09:45:00,1058.03,1058.85,1055.94,1056.0,3223.0,1055.1836,1056.0014,1053.0992,1053.1591,3223.0
2024-10-01 09:50:00,1055.11,1056.89,1053.73,1054.28,3822.0,1052.2715,1054.0467,1050.8952,1051.4437,3822.0
2024-10-01 09:55:00,1055.76,1055.93,1051.0,1051.16,4981.0,1052.9197,1053.0893,1048.1725,1048.3321,4981.0
2024-10-01 10:00:00,1050.36,1053.48,1047.08,1048.39,3744.0,1047.5343,1050.6459,1044.2631,1045.5696,3744.0
2024-10-01 10:05:00,1048.34,1049.4,1047.07,1048.02,2647.0,1045.5197,1046.5768,1044.2531,1045.2005,2647.0
2024-10-01 10:10:00,1048.7,1050.25,1047.62,1049.88,3600.0,1045.8787,1047.4245,1044.8016,1047.0555,3600.0
2024-10-01 10:15:00,1051.3,1051.4,1050.67,1050.67,601.0,1048.4717,1048.5715,1047.8434,1047.8434,601.0
2024-10-01 10:20:00,1051.58,1053.7,1051.26,1051.8,2008.0,1048.751,1050.8653,1048.4318,1048.9704,2008.0
2024-10-01 10:25:00,1052.43,1052.44,1050.35,1051.3,4793.0,1049.5987,1049.6087,1047.5243,1048.4717,4793.0
2024-10-01 10:30:00,1051.99,1053.21,1051.11,1053.21,825.0,1049.1599,1050.3766,1048.2822,1050.3766,825.0
2024-10-01 10:35:00,1053.07,1056.19,1053.07,1055.15,1753.0,1050.237,1053.3486,1050.237,1052.3114,1753.0
2024-10-01 10:40:00,1054.89,1054.89,1053.54,1053.9,1568.0,1052.0521,1052.0521,1050.7057,1051.0647,1568.0
2024-10-01 10:45:00,1050.92,1050.92,1046.83,1047.18,1364.0,1048.0927,1048.0927,1044.0137,1044.3628,1364.0
2024-10-01 10:50:00,1046.37,1046.57,1046.31,1046.31,2049.0,1043.555,1043.7544,1043.4951,1043.4951,2049.0
2024-10-01 10:55:00,1046.45,1048.29,1045.42,1047.51,10916.0,1043.6348,1045.4698,1042.6075,1044.6919,10916.0
2024-10-01 11:00:00,1047.66,1048.08,1044.88,1045.4,15097.0,1044.8415,1045.2604,1042.069,1042.5876,15097.0
2024-10-01 11:05:00,1044.92,1045.93,1044.14,1044.35,2954.0,1042.1089,1043.1162,1041.331,1041.5404,2954.0
2024-10-01 11:10:00,1043.78,1044.01,1043.37,1043.82,619.0,1040.972,1041.2013,1040.5631,1041.0118,619.0
2024-10-01 11:15:00,1044.56,1044.56,1040.4,1041.28,11515.0,1041.7499,1041.7499,1037.601,1038.4787,11515.0
2024-10-01 11:20:00,1042.01,1043.23,1041.38,1042.26,1551.0,1039.2067,1040.4234,1038.5784,1039.456,1551.0
2024-10-01 11:25:00,1041.82,1044.67,1041.82,1044.51,4604.0,1039.0172,1041.8596,1039.0172,1041.7,4604.0
2024-10-01 11:30:00,1043.61,1045.26,1043.61,1045.26,900.0,1040.8024,1042.448,1040.8024,1042.448,900.0
2024-10-01 11:35:00,1045.0,1045.0,1042.87,1043.81,4636.0,1042.1887,1042.1887,1040.0644,1041.0019,4636.0
2024-10-01 11:40:00,1043.99,1045.38,1043.81,1044.8,3048.0,1041.1814,1042.5676,1041.0019,1041.9892,3048.0
2024-10-01 11:45:00,1045.46,1045.46,1044.31,1044.84,2622.0,1042.6474,1042.6474,1041.5005,1042.0291,2622.0
2024-10-01 11:50:00,1043.63,1046.93,1043.63,1046.93,1844.0,1040.8224,1044.1135,1040.8224,1044.1135,1844.0
2024-10-01 11:55:00,1047.7,1048.02,1047.0,1048.02,700.0,1044.8814,1045.2005,1044.1833,1045.2005,700.0
2024-10-01 12:00:00,1047.5,1048.0,1047.0,1047.0,1600.0,1044.6819,1045.1806,1044.1833,1044.1833,1600.0
2024-10-01 12:05:00,1048.03,1048.53,1047.71,1048.53,1400.0,1045.2105,1045.7092,1044.8914,1045.7092,1400.0
2024-10-01 12:10:00,1048.37,1048.37,1047.49,1047.5,938.0,1045.5496,1045.5496,1044.672,1044.6819,938.0
2024-10-01 12:15:00,1048.1,1048.29,1048.1,1048.29,300.0,1045.2803,1045.4698,1045.2803,1045.4698,300.0
2024-10-01 12:20:00,1048.87,1048.87,1048.02,1048.02,500.0,1046.0483,1046.0483,1045.2005,1045.2005,500.0
2024-10-01 12:25:00,1048.01,1048.85,1047.31,1047.94,3800.0,1045.1906,1046.0283,1044.4925,1045.1208,3800.0
2024-10-01 12:30:00,1048.35,1048.38,1046.18,1047.07,3464.0,1045.5297,1045.5596,1043.3655,1044.2531,3464.0
2024-10-01 12:35:00,1046.92,1047.76,1046.7,1046.97,903.0,1044.1035,1044.9412,1043.8841,1044.1534,903.0
2024-10-01 12:40:00,1046.95,1047.42,1045.71,1045.72,2416.0,1044.1334,1044.6022,1042.8968,1042.9067,2416.0
2024-10-01 12:45:00,1046.04,1046.05,1044.16,1044.25,1340.0,1043.2259,1043.2358,1041.3509,1041.4407,1340.0
2024-10-01 12:50:00,1044.86,1047.0,1044.86,1047.0,2033.0,1042.049,1044.1833,1042.049,1044.1833,2033.0
2024-10-01 12:55:00,1046.66,1048.28,1046.11,1048.18,600.0,1043.8442,1045.4598,1043.2957,1045.3601,600.0
2024-10-01 13:00:00,1047.62,1047.62,1047.62,1047.62,200.0,1044.8016,1044.8016,1044.8016,1044.8016,200.0
2024-10-01 13:05:00,1046.4,1046.87,1046.06,1046.87,1000.0,1043.5849,1044.0536,1043.2458,1044.0536,1000.0
2024-10-01 13:10:00,1046.46,1046.46,1045.83,1046.34,928.0,1043.6447,1043.6447,1043.0164,1043.5251,928.0
2024-10-01 13:15:00,1046.23,1046.23,1044.67,1044.67,300.0,1043.4154,1043.4154,1041.8596,1041.8596,300.0
2024-10-01 13:20:00,1045.0,1045.0,1043.12,1043.12,1462.0,1042.1887,1042.1887,1040.3137,1040.3137,1462.0
2024-10-01 13:25:00,1043.38,1043.89,1042.71,1043.89,959.0,1040.573,1041.0817,1039.9048,1041.0817,959.0
2024-10-01 13:30:00,1044.06,1046.67,1042.81,1046.66,1045.0,1041.2512,1043.8542,1040.0046,1043.8442,1045.0
2024-10-01 13:35:00,1046.64,1047.29,1043.65,1043.65,2211.0,1043.8243,1044.4725,1040.8423,1040.8423,2211.0
2024-10-01 13:40:00,1043.55,1045.07,1043.55,1045.07,1096.0,1040.7426,1042.2585,1040.7426,1042.2585,1096.0
2024-10-01 13:45:00,1043.73,1044.73,1043.73,1044.73,700.0,1040.9221,1041.9194,1040.9221,1041.9194,700.0
2024-10-01 13:50:00,1045.25,1045.47,1045.25,1045.47,300.0,1042.438,1042.6574,1042.438,1042.6574,300.0
2024-10-01 13:55:00,1045.93,1046.89,1045.93,1046.89,416.0,1043.1162,1044.0736,1043.1162,1044.0736,416.0
2024-10-01 14:00:00,1049.01,1049.01,1049.01,1049.01,116.0,1046.1879,1046.1879,1046.1879,1046.1879,116.0
2024-10-01 14:05:00,1049.0,1049.0,1048.74,1048.75,1287.0,1046.1779,1046.1779,1045.9186,1045.9286,1287.0
2024-10-01 14:10:00,1049.27,1049.27,1048.99,1049.23,1347.0,1046.4472,1046.4472,1046.1679,1046.4073,1347.0
2024-10-01 14:15:00,1049.67,1050.78,1049.1,1049.89,5226.0,1046.8461,1047.9531,1046.2776,1047.0655,5226.0
2024-10-01 14:20:00,1050.74,1050.74,1050.18,1050.19,300.0,1047.9132,1047.9132,1047.3547,1047.3647,300.0
2024-10-01 14:25:00,1050.2,1051.06,1050.19,1051.06,700.0,1047.3747,1048.2324,1047.3647,1048.2324,700.0
2024-10-01 14:30:00,1051.54,1051.62,1050.54,1050.55,1665.0,1048.7111,1048.7909,1047.7138,1047.7237,1665.0
2024-10-01 14:35:00,1050.38,1050.38,1049.94,1049.94,637.0,1047.5542,1047.5542,1047.1154,1047.1154,637.0
2024-10-01 14:40:00,1049.89,1050.15,1043.26,1049.7,17488.0,1047.0655,1047.3248,1040.4534,1046.876,17488.0
2024-10-01 14:45:00,1049.66,1051.25,1049.5,1050.06,1800.0,1046.8361,1048.4219,1046.6766,1047.2351,1800.0
2024-10-01 14:50:00,1050.06,1050.06,1050.06,1050.06,0.0,1047.2351,1047.2351,1047.2351,1047.2351,0.0
2024-10-01 14:55:00,1051.55,1051.59,1050.6,1051.47,1762.0,1048.721,1048.7609,1047.7736,1048.6413,1762.0
2024-10-01 15:00:00,1051.48,1051.48,1050.5,1050.91,2128.0,1048.6512,1048.6512,1047.6739,1048.0828,2128.0
2024-10-01 15:05:00,1050.12,1051.43,1050.01,1050.72,4746.0,1047.2949,1048.6014,1047.1852,1047.8933,4746.0
2024-10-01 15:10:00,1051.22,1051.43,1050.67,1051.11,900.0,1048.3919,1048.6014,1047.8434,1048.2822,900.0
2024-10-01 15:15:00,1051.0,1051.01,1049.99,1049.99,850.0,1048.1725,1048.1825,1047.1652,1047.1652,850.0
2024-10-01 15:20:00,1049.68,1049.94,1048.87,1049.42,900.0,1046.8561,1047.1154,1046.0483,1046.5968,900.0
2024-10-01 15:25:00,1049.04,1049.63,1048.82,1049.5,2053.0,1046.2178,1046.8062,1045.9984,1046.6766,2053.0
2024-10-01 15:30:00,1048.84,1048.84,1048.35,1048.59,522.0,1046.0183,1046.0183,1045.5297,1045.769,522.0
2024-10-01 15:35:00,1047.87,1047.97,1046.39,1047.86,2367.0,1045.0509,1045.1507,1043.5749,1045.041,2367.0
2024-10-01 15:40:00,1047.56,1047.56,1046.7,1046.7,300.0,1044.7418,1044.7418,1043.8841,1043.8841,300.0
2024-10-01 15:45:00,1046.99,1047.66,1046.64,1047.19,2571.0,1044.1733,1044.8415,1043.8243,1044.3728,2571.0
2024-10-01 15:50:00,1046.07,1047.05,1044.99,1045.0,2326.0,1043.2558,1044.2332,1042.1787,1042.1887,2326.0
2024-10-01 15:55:00,1045.74,1047.69,1045.74,1047.33,4860.0,1042.9267,1044.8714,1042.9267,1044.5124,4860.0
2024-10-02 09:30:00,1040.49,1042.5,1025.97,1029.31,12243.0,1037.6908,1039.6954,1023.2099,1026.5409,12243.0
2024-10-02 09:35:00,1029.31,1039.71,1029.31,1037.92,2692.0,1026.5409,1036.9129,1026.5409,1035.1277,2692.0
2024-10-02 09:40:00,1036.76,1040.75,1036.75,1037.03,1980.0,1033.9708,1037.9501,1033.9609,1034.2401,1980.0
2024-10-02 09:45:00,1038.97,1040.0,1036.38,1036.79,4663.0,1036.1749,1037.2021,1033.5919,1034.0008,4663.0
2024-10-02 09:50:00,1036.53,1037.9,1036.52,1037.22,2578.0,1033.7415,1035.1078,1033.7315,1034.4296,2578.0
2024-10-02 09:55:00,1037.28,1038.69,1036.72,1038.5,1111.0,1034.4894,1035.8956,1033.9309,1035.7062,1111.0
2024-10-02 10:00:00,1036.84,1036.92,1031.01,1033.0,2920.0,1034.0506,1034.1304,1028.2363,1030.221,2920.0
2024-10-02 10:05:00,1033.74,1033.83,1031.0,1031.15,1428.0,1030.959,1031.0487,1028.2263,1028.3759,1428.0
2024-10-02 10:10:00,1031.0,1032.56,1031.0,1031.8,1218.0,1028.2263,1029.7821,1028.2263,1029.0242,1218.0
2024-10-02 10:15:00,1031.01,1034.28,1031.01,1033.42,22315.0,1028.2363,1031.4975,1028.2363,1030.6398,22315.0
2024-10-02 10:20:00,1034.87,1037.31,1033.43,1037.11,3259.0,1032.0859,1034.5194,1030.6498,1034.3199,3259.0
2024-10-02 10:25:00,1037.0,1037.1,1034.6,1035.07,3872.0,1034.2102,1034.3099,1031.8166,1032.2854,3872.0
2024-10-02 10:30:00,1033.73,1036.63,1033.0,1036.63,9692.0,1030.949,1033.8412,1030.221,1033.8412,9692.0
2024-10-02 10:35:00,1035.0,1036.94,1035.0,1036.94,2222.0,1032.2156,1034.1504,1032.2156,1034.1504,2222.0
2024-10-02 10:40:00,1038.22,1038.38,1037.71,1037.86,1497.0,1035.4269,1035.5865,1034.9183,1035.0679,1497.0
2024-10-02 10:45:00,1038.23,1042.26,1037.93,1042.26,1674.0,1035.4369,1039.456,1035.1377,1039.456,1674.0
2024-10-02 10:50:00,1042.26,1042.26,1038.63,1040.11,2482.0,1039.456,1039.456,1035.8358,1037.3118,2482.0
2024-10-02 10:55:00,1040.11,1040.52,1038.43,1040.0,3820.0,1037.3118,1037.7207,1035.6363,1037.2021,3820.0
2024-10-02 11:00:00,1040.48,1040.48,1039.65,1039.75,1531.0,1037.6808,1037.6808,1036.8531,1036.9528,1531.0
2024-10-02 11:05:00,1039.16,1042.03,1039.16,1042.03,10781.0,1036.3644,1039.2267,1036.3644,1039.2267,10781.0
2024-10-02 11:10:00,1042.08,1042.22,1041.47,1041.48,600.0,1039.2765,1039.4161,1038.6682,1038.6781,600.0
2024-10-02 11:15:00,1042.12,1045.69,1042.12,1045.68,900.0,1039.3164,1042.8768,1039.3164,1042.8668,900.0
2024-10-02 11:20:00,1045.95,1045.95,1042.83,1043.5,3352.0,1043.1361,1043.1361,1040.0245,1040.6927,3352.0
2024-10-02 11:25:00,1043.63,1044.07,1041.08,1042.88,3354.0,1040.8224,1041.2612,1038.2792,1040.0744,3354.0
2024-10-02 11:30:00,1043.0,1044.76,1043.0,1044.54,2967.0,1040.1941,1041.9493,1040.1941,1041.7299,2967.0
2024-10-02 11:35:00,1043.78,1043.88,1042.5,1042.62,2825.0,1040.972,1041.0717,1039.6954,1039.8151,2825.0
2024-10-02 11:40:00,1042.62,1043.23,1042.0,1042.62,1993.0,1039.8151,1040.4234,1039.1967,1039.8151,1993.0
2024-10-02 11:45:00,1042.01,1044.01,1042.0,1044.01,1625.0,1039.2067,1041.2013,1039.1967,1041.2013,1625.0
2024-10-02 11:50:00,1044.01,1044.01,1043.75,1043.75,416.0,1041.2013,1041.2013,1040.942,1040.942,416.0
2024-10-02 11:55:00,1043.56,1043.56,1040.75,1040.75,2619.0,1040.7525,1040.7525,1037.9501,1037.9501,2619.0
2024-10-02 12:00:00,1040.79,1040.81,1038.23,1038.24,4000.0,1037.99,1038.0099,1035.4369,1035.4469,4000.0
2024-10-02 12:05:00,1038.99,1040.88,1037.56,1040.88,4174.0,1036.1948,1038.0798,1034.7687,1038.0798,4174.0
2024-10-02 12:10:00,1040.87,1041.77,1040.35,1041.63,1051.0,1038.0698,1038.9674,1037.5512,1038.8277,1051.0
2024-10-02 12:15:00,1041.72,1041.92,1039.9,1041.12,4310.0,1038.9175,1039.117,1037.1024,1038.3191,4310.0
2024-10-02 12:20:00,1041.12,1042.22,1040.88,1041.88,2225.0,1038.3191,1039.4161,1038.0798,1039.0771,2225.0
2024-10-02 12:25:00,1043.71,1044.57,1043.71,1044.42,923.0,1040.9021,1041.7598,1040.9021,1041.6102,923.0
2024-10-02 12:30:00,1044.42,1044.42,1040.96,1041.35,3900.0,1041.6102,1041.6102,1038.1595,1038.5485,3900.0
2024-10-02 12:35:00,1041.35,1041.96,1040.61,1041.81,3463.0,1038.5485,1039.1568,1037.8105,1039.0073,3463.0
2024-10-02 12:40:00,1042.32,1042.73,1042.32,1042.32,3100.0,1039.5159,1039.9248,1039.5159,1039.5159,3100.0
2024-10-02 12:45:00,1041.81,1041.81,1039.0,1039.05,3643.0,1039.0073,1039.0073,1036.2048,1036.2547,3643.0
2024-10-02 12:50:00,1038.44,1039.64,1037.95,1039.64,6700.0,1035.6463,1036.8431,1035.1576,1036.8431,6700.0
2024-10-02 12:55:00,1039.69,1040.54,1038.8,1039.83,1982.0,1036.893,1037.7407,1036.0054,1037.0326,1982.0
2024-10-02 13:00:00,1039.58,1039.94,1039.01,1039.12,901.0,1036.7833,1037.1423,1036.2148,1036.3245,901.0
2024-10-02 13:05:00,1039.02,1039.55,1036.72,1036.8,4438.0,1036.2248,1036.7533,1033.9309,1034.0107,4438.0
2024-10-02 13:10:00,1036.8,1037.49,1035.47,1037.37,1467.0,1034.0107,1034.6989,1032.6843,1034.5792,1467.0
2024-10-02 13:15:00,1037.84,1039.45,1037.83,1039.45,1500.0,1035.0479,1036.6536,1035.038,1036.6536,1500.0
2024-10-02 13:20:00,1039.19,1039.2,1037.97,1038.16,2218.0,1036.3943,1036.4043,1035.1776,1035.3671,2218.0
2024-10-02 13:25:00,1037.79,1038.69,1036.9,1038.69,1325.0,1034.9981,1035.8956,1034.1105,1035.8956,1325.0
2024-10-02 13:30:00,1038.13,1038.84,1037.96,1038.02,1300.0,1035.3372,1036.0452,1035.1676,1035.2274,1300.0
2024-10-02 13:35:00,1038.02,1038.84,1037.62,1038.82,2890.0,1035.2274,1036.0452,1034.8285,1036.0253,2890.0
2024-10-02 13:40:00,1038.81,1040.18,1038.18,1040.18,4930.0,1036.0153,1037.3816,1035.387,1037.3816,4930.0
2024-10-02 13:45:00,1040.18,1041.76,1040.18,1041.38,3000.0,1037.3816,1038.9574,1037.3816,1038.5784,3000.0
2024-10-02 13:50:00,1041.38,1042.21,1040.78,1041.56,1200.0,1038.5784,1039.4062,1037.98,1038.7579,1200.0
2024-10-02 13:55:00,1042.21,1042.21,1039.82,1040.25,27885.0,1039.4062,1039.4062,1037.0226,1037.4514,27885.0
2024-10-02 14:00:00,1039.85,1042.18,1039.84,1041.68,2032.0,1037.0525,1039.3763,1037.0426,1038.8776,2032.0
2024-10-02 14:05:00,1042.63,1042.63,1041.91,1042.11,1022.0,1039.825,1039.825,1039.107,1039.3064,1022.0
2024-10-02 14:10:00,1042.11,1042.13,1040.27,1040.37,4574.0,1039.3064,1039.3264,1037.4714,1037.5711,4574.0
2024-10-02 14:15:00,1040.38,1040.66,1040.21,1040.39,1300.0,1037.5811,1037.8603,1037.4116,1037.5911,1300.0
2024-10-02 14:20:00,1040.25,1040.49,1038.55,1038.55,3299.0,1037.4514,1037.6908,1035.756,1035.756,3299.0
2024-10-02 14:25:00,1038.41,1039.96,1037.86,1039.02,5700.0,1035.6164,1037.1622,1035.0679,1036.2248,5700.0
2024-10-02 14:30:00,1039.45,1040.35,1039.45,1040.35,1108.0,1036.6536,1037.5512,1036.6536,1037.5512,1108.0
2024-10-02 14:35:00,1041.16,1042.31,1041.16,1041.99,1176.0,1038.359,1039.5059,1038.359,1039.1868,1176.0
2024-10-02 14:40:00,1042.05,1042.97,1041.09,1041.09,23331.0,1039.2466,1040.1641,1038.2892,1038.2892,23331.0
2024-10-02 14:45:00,1040.94,1042.9,1040.94,1042.25,4116.0,1038.1396,1040.0943,1038.1396,1039.4461,4116.0
2024-10-02 14:50:00,1043.17,1043.17,1041.07,1042.32,12032.0,1040.3636,1040.3636,1038.2692,1039.5159,12032.0
2024-10-02 14:55:00,1042.32,1042.32,1041.43,1041.91,1831.0,1039.5159,1039.5159,1038.6283,1039.107,1831.0
2024-10-02 15:00:00,1041.93,1042.2,1041.41,1041.41,4317.0,1039.1269,1039.3962,1038.6083,1038.6083,4317.0
2024-10-02 15:05:00,1040.94,1041.18,1039.25,1040.11,2712.0,1038.1396,1038.3789,1036.4541,1037.3118,2712.0
2024-10-02 15:10:00,1039.92,1040.29,1037.25,1037.25,3249.0,1037.1223,1037.4913,1034.4595,1034.4595,3249.0
2024-10-02 15:15:00,1038.07,1038.95,1037.01,1038.5,6876.0,1035.2773,1036.1549,1034.2202,1035.7062,6876.0
2024-10-02 15:20:00,1038.96,1039.35,1038.28,1038.95,4180.0,1036.1649,1036.5539,1035.4867,1036.1549,4180.0
2024-10-02 15:25:00,1038.84,1040.4,1038.76,1039.44,12333.0,1036.0452,1037.601,1035.9655,1036.6436,12333.0
2024-10-02 15:30:00,1039.44,1040.67,1039.38,1040.28,10184.0,1036.6436,1037.8703,1036.5838,1037.4814,10184.0
2024-10-02 15:35:00,1040.63,1040.77,1038.9,1038.9,7186.0,1037.8304,1037.9701,1036.1051,1036.1051,7186.0
2024-10-02 15:40:00,1038.6,1038.83,1037.6,1038.16,5643.0,1035.8059,1036.0353,1034.8086,1035.3671,5643.0
2024-10-02 15:45:00,1038.04,1038.04,1036.62,1037.11,10759.0,1035.2474,1035.2474,1033.8312,1034.3199,10759.0
2024-10-02 15:50:00,1037.56,1041.13,1036.6,1039.87,14344.0,1034.7687,1038.3291,1033.8113,1037.0725,14344.0
2024-10-02 15:55:00,1040.58,1041.58,1039.25,1039.89,12587.0,1037.7806,1038.7779,1036.4541,1037.0924,12587.0
2024-10-03 09:30:00,1037.5,1038.81,1031.9,1035.22,7925.0,1034.7088,1036.0153,1029.1239,1032.435,7925.0
2024-10-03 09:35:00,1034.96,1034.96,1032.17,1033.68,797.0,1032.1757,1032.1757,1029.3932,1030.8991,797.0
2024-10-03 09:40:00,1032.47,1032.89,1030.78,1030.78,2388.0,1029.6924,1030.1112,1028.0069,1028.0069,2388.0
2024-10-03 09:45:00,1030.33,1030.33,1028.0,1028.29,1000.0,1027.5581,1027.5581,1025.2344,1025.5236,1000.0
2024-10-03 09:50:00,1029.47,1031.5,1028.59,1031.2,4205.0,1026.7005,1028.725,1025.8228,1028.4258,4205.0
2024-10-03 09:55:00,1032.47,1034.25,1031.66,1034.25,13745.0,1029.6924,1031.4676,1028.8846,1031.4676,13745.0
2024-10-03 10:00:00,1033.97,1033.99,1033.75,1033.76,800.0,1031.1883,1031.2083,1030.9689,1030.9789,800.0
2024-10-03 10:05:00,1033.96,1034.71,1032.62,1033.25,5365.0,1031.1784,1031.9264,1029.842,1030.4703,5365.0
2024-10-03 10:10:00,1033.25,1035.73,1031.06,1032.35,17283.0,1030.4703,1032.9436,1028.2862,1029.5727,17283.0
2024-10-03 10:15:00,1032.12,1032.99,1030.95,1032.0,3647.0,1029.3433,1030.211,1028.1765,1029.2236,3647.0
2024-10-03 10:20:00,1030.92,1032.0,1027.88,1028.79,6472.0,1028.1465,1029.2236,1025.1147,1026.0223,6472.0
2024-10-03 10:25:00,1028.79,1029.49,1027.61,1029.15,1059.0,1026.0223,1026.7204,1024.8455,1026.3813,1059.0
2024-10-03 10:30:00,1030.26,1030.4,1030.0,1030.0,1895.0,1027.4883,1027.6279,1027.229,1027.229,1895.0
2024-10-03 10:35:00,1030.14,1031.2,1029.08,1029.08,1024.0,1027.3686,1028.4258,1026.3115,1026.3115,1024.0
2024-10-03 10:40:00,1029.08,1029.08,1027.17,1028.59,1488.0,1026.3115,1026.3115,1024.4066,1025.8228,1488.0
2024-10-03 10:45:00,1027.68,1027.68,1027.33,1027.35,600.0,1024.9153,1024.9153,1024.5662,1024.5862,600.0
2024-10-03 10:50:00,1026.44,1027.9,1026.44,1027.76,2700.0,1023.6786,1025.1347,1023.6786,1024.9951,2700.0
2024-10-03 10:55:00,1029.06,1029.12,1025.09,1025.12,4044.0,1026.2916,1026.3514,1022.3322,1022.3622,4044.0
2024-10-03 11:00:00,1026.29,1026.29,1026.28,1026.29,100.0,1023.529,1023.529,1023.519,1023.529,100.0
2024-10-03 11:05:00,1026.05,1026.4,1025.42,1026.39,1150.0,1023.2897,1023.6387,1022.6613,1023.6287,1150.0
2024-10-03 11:10:00,1025.45,1025.7,1024.0,1024.93,6293.0,1022.6913,1022.9406,1021.2452,1022.1727,6293.0
2024-10-03 11:15:00,1026.2,1028.15,1025.68,1027.77,3412.0,1023.4392,1025.384,1022.9206,1025.005,3412.0
2024-10-03 11:20:00,1027.12,1028.65,1027.11,1027.12,1300.0,1024.3568,1025.8827,1024.3468,1024.3568,1300.0
2024-10-03 11:25:00,1028.21,1028.21,1026.73,1027.48,2724.0,1025.4438,1025.4438,1023.9678,1024.7158,2724.0
2024-10-03 11:30:00,1027.27,1027.57,1026.09,1027.07,6509.0,1024.5064,1024.8056,1023.3295,1024.3069,6509.0
2024-10-03 11:35:00,1027.2,1028.5,1026.89,1027.83,3900.0,1024.4366,1025.7331,1024.1274,1025.0649,3900.0
2024-10-03 11:40:00,1028.05,1028.38,1027.36,1027.81,2180.0,1025.2843,1025.6134,1024.5961,1025.0449,2180.0
2024-10-03 11:45:00,1027.65,1029.43,1027.31,1028.05,3374.0,1024.8853,1026.6606,1024.5463,1025.2843,3374.0
2024-10-03 11:50:00,1028.05,1031.14,1028.05,1030.44,1200.0,1025.2843,1028.366,1025.2843,1027.6678,1200.0
2024-10-03 11:55:00,1030.38,1030.38,1028.27,1029.14,2250.0,1027.608,1027.608,1025.5037,1026.3713,2250.0
2024-10-03 12:00:00,1029.25,1029.25,1026.61,1026.81,2075.0,1026.481,1026.481,1023.8481,1024.0476,2075.0
2024-10-03 12:05:00,1028.16,1028.2,1026.11,1026.49,2800.0,1025.394,1025.4339,1023.3495,1023.7285,2800.0
2024-10-03 12:10:00,1026.68,1027.16,1026.11,1026.69,1903.0,1023.918,1024.3967,1023.3495,1023.9279,1903.0
2024-10-03 12:15:00,1026.66,1027.44,1026.12,1027.33,7528.0,1023.898,1024.6759,1023.3595,1024.5662,7528.0
2024-10-03 12:20:00,1027.15,1028.3,1026.85,1026.85,9710.0,1024.3867,1025.5336,1024.0875,1024.0875,9710.0
2024-10-03 12:25:00,1026.86,1027.7,1025.49,1025.68,17047.0,1024.0975,1024.9352,1022.7312,1022.9206,17047.0
2024-10-03 12:30:00,1024.85,1025.71,1023.0,1023.12,3577.0,1022.0929,1022.9506,1020.2479,1020.3675,3577.0
2024-10-03 12:35:00,1023.2,1023.2,1020.65,1021.54,8572.0,1020.4473,1020.4473,1017.9042,1018.7918,8572.0
2024-10-03 12:40:00,1021.54,1022.0,1019.39,1020.65,7274.0,1018.7918,1019.2505,1016.6476,1017.9042,7274.0
2024-10-03 12:45:00,1020.57,1023.55,1020.53,1021.79,2008.0,1017.8244,1020.7964,1017.7845,1019.0411,2008.0
2024-10-03 12:50:00,1021.13,1021.13,1019.0,1019.0,3165.0,1018.3829,1018.3829,1016.2586,1016.2586,3165.0
2024-10-03 12:55:00,1020.34,1021.59,1020.27,1020.8,1106.0,1017.595,1018.8416,1017.5252,1018.0538,1106.0
2024-10-03 13:00:00,1019.84,1020.72,1019.84,1020.72,200.0,1017.0964,1017.974,1017.0964,1017.974,200.0
2024-10-03 13:05:00,1020.75,1021.82,1018.01,1018.01,2625.0,1018.0039,1019.071,1015.2713,1015.2713,2625.0
2024-10-03 13:10:00,1018.89,1018.94,1018.88,1018.89,400.0,1016.1489,1016.1988,1016.1389,1016.1489,400.0
2024-10-03 13:15:00,1019.0,1019.0,1015.12,1015.13,2038.0,1016.2586,1016.2586,1012.3891,1012.399,2038.0
2024-10-03 13:20:00,1016.2,1017.58,1015.08,1016.42,5195.0,1013.4662,1014.8424,1012.3492,1013.6856,5195.0
2024-10-03 13:25:00,1016.78,1017.79,1016.13,1016.9,4525.0,1014.0446,1015.0519,1013.3963,1014.1643,4525.0
2024-10-03 13:30:00,1016.73,1018.16,1016.64,1018.16,1400.0,1013.9947,1015.4209,1013.905,1015.4209,1400.0
2024-10-03 13:35:00,1018.16,1018.16,1015.68,1015.76,4396.0,1015.4209,1015.4209,1012.9475,1013.0273,4396.0
2024-10-03 13:40:00,1015.36,1015.75,1014.35,1014.36,4480.0,1012.6284,1013.0174,1011.6211,1011.6311,4480.0
2024-10-03 13:45:00,1014.6,1015.24,1014.44,1014.61,4300.0,1011.8705,1012.5087,1011.7109,1011.8804,4300.0
2024-10-03 13:50:00,1015.16,1015.32,1014.45,1015.0,1300.0,1012.4289,1012.5885,1011.7209,1012.2694,1300.0
2024-10-03 13:55:00,1015.45,1015.87,1015.02,1015.14,12774.0,1012.7182,1013.137,1012.2893,1012.409,12774.0
2024-10-03 14:00:00,1015.3,1015.87,1013.22,1013.22,12174.0,1012.5686,1013.137,1010.4942,1010.4942,12174.0
2024-10-03 14:05:00,1013.68,1014.92,1013.34,1014.92,2293.0,1010.9529,1012.1896,1010.6138,1012.1896,2293.0
2024-10-03 14:10:00,1015.22,1015.22,1014.05,1014.25,3227.0,1012.4888,1012.4888,1011.3219,1011.5214,3227.0
2024-10-03 14:15:00,1013.83,1016.86,1013.83,1016.64,13410.0,1011.1025,1014.1244,1011.1025,1013.905,13410.0
2024-10-03 14:20:00,1016.41,1016.51,1014.63,1015.89,14798.0,1013.6756,1013.7753,1011.9004,1013.157,14798.0
2024-10-03 14:25:00,1015.89,1017.09,1015.72,1015.93,5549.0,1013.157,1014.3538,1012.9874,1013.1969,5549.0
2024-10-03 14:30:00,1016.71,1016.71,1014.56,1014.56,1860.0,1013.9748,1013.9748,1011.8306,1011.8306,1860.0
2024-10-03 14:35:00,1014.81,1016.02,1014.41,1016.02,2457.0,1012.0799,1013.2866,1011.681,1013.2866,2457.0
2024-10-03 14:40:00,1016.53,1016.63,1014.63,1015.66,2715.0,1013.7953,1013.895,1011.9004,1012.9276,2715.0
2024-10-03 14:45:00,1015.39,1015.39,1013.53,1014.59,5324.0,1012.6583,1012.6583,1010.8033,1011.8605,5324.0
2024-10-03 14:50:00,1014.97,1016.89,1014.77,1016.12,2316.0,1012.2395,1014.1543,1012.04,1013.3864,2316.0
2024-10-03 14:55:00,1016.54,1016.63,1016.0,1016.08,933.0,1013.8052,1013.895,1013.2667,1013.3465,933.0
2024-10-03 15:00:00,1015.64,1015.94,1015.45,1015.94,1600.0,1012.9077,1013.2068,1012.7182,1013.2068,1600.0
2024-10-03 15:05:00,1016.11,1016.11,1014.41,1014.41,821.0,1013.3764,1013.3764,1011.681,1011.681,821.0
2024-10-03 15:10:00,1013.75,1014.16,1013.5,1014.0,3062.0,1011.0227,1011.4316,1010.7734,1011.2721,3062.0
2024-10-03 15:15:00,1014.31,1014.51,1013.48,1014.02,3855.0,1011.5812,1011.7807,1010.7535,1011.292,3855.0
2024-10-03 15:20:00,1013.93,1014.18,1012.76,1013.65,2485.0,1011.2023,1011.4516,1010.0354,1010.923,2485.0
2024-10-03 15:25:00,1013.57,1014.68,1013.51,1013.65,9971.0,1010.8432,1011.9502,1010.7834,1010.923,9971.0
2024-10-03 15:30:00,1013.72,1014.08,1013.08,1013.63,2401.0,1010.9928,1011.3519,1010.3545,1010.9031,2401.0
2024-10-03 15:35:00,1013.74,1013.74,1012.8,1013.54,1678.0,1011.0128,1011.0128,1010.0753,1010.8133,1678.0
2024-10-03 15:40:00,1013.6,1013.92,1011.51,1011.72,7389.0,1010.8731,1011.1923,1008.7888,1008.9982,7389.0
2024-10-03 15:45:00,1011.85,1013.15,1011.53,1013.15,4000.0,1009.1279,1010.4244,1008.8087,1010.4244,4000.0
2024-10-03 15:50:00,1013.58,1013.61,1011.36,1013.02,15235.0,1010.8532,1010.8831,1008.6392,1010.2947,15235.0
2024-10-03 15:55:00,1013.51,1014.49,1013.24,1014.41,27447.0,1010.7834,1011.7608,1010.5141,1011.681,27447.0
2024-10-04 09:30:00,1015.4,1023.09,1014.59,1018.0,14864.0,1012.6683,1020.3376,1011.8605,1015.2613,14864.0
2024-10-04 09:35:00,1016.62,1017.45,1012.88,1014.37,9017.0,1013.885,1014.7128,1010.1551,1011.6411,9017.0
2024-10-04 09:40:00,1014.99,1016.1,1014.25,1014.25,3325.0,1012.2594,1013.3664,1011.5214,1011.5214,3325.0
2024-10-04 09:45:00,1014.59,1016.39,1014.0,1016.39,3227.0,1011.8605,1013.6556,1011.2721,1013.6556,3227.0
2024-10-04 09:50:00,1016.64,1018.79,1015.43,1017.86,12814.0,1013.905,1016.0492,1012.6982,1015.1217,12814.0
2024-10-04 09:55:00,1017.86,1017.86,1013.0,1013.03,3020.0,1015.1217,1015.1217,1010.2748,1010.3047,3020.0
2024-10-04 10:00:00,1014.0,1014.68,1013.46,1013.75,4128.0,1011.2721,1011.9502,1010.7335,1011.0227,4128.0
2024-10-04 10:05:00,1013.92,1015.2,1012.33,1012.4,14572.0,1011.1923,1012.4688,1009.6066,1009.6764,14572.0
2024-10-04 10:10:00,1011.68,1013.2,1010.29,1012.61,2609.0,1008.9583,1010.4742,1007.572,1009.8858,2609.0
2024-10-04 10:15:00,1012.88,1015.0,1012.88,1013.94,10073.0,1010.1551,1012.2694,1010.1551,1011.2122,10073.0
2024-10-04 10:20:00,1014.15,1014.15,1008.59,1008.73,3779.0,1011.4217,1011.4217,1005.8766,1006.0162,3779.0
2024-10-04 10:25:00,1008.9,1009.83,1007.28,1009.01,10230.0,1006.1858,1007.1133,1004.5701,1006.2955,10230.0
2024-10-04 10:30:00,1009.03,1011.0,1008.99,1011.0,4100.0,1006.3154,1008.2801,1006.2755,1008.2801,4100.0
2024-10-04 10:35:00,1012.07,1014.65,1012.06,1014.12,1184.0,1009.3473,1011.9203,1009.3373,1011.3917,1184.0
2024-10-04 10:40:00,1014.25,1015.36,1013.96,1014.17,5300.0,1011.5214,1012.6284,1011.2322,1011.4416,5300.0
2024-10-04 10:45:00,1013.8,1014.01,1011.71,1013.29,6426.0,1011.0726,1011.282,1008.9882,1010.564,6426.0
2024-10-04 10:50:00,1013.54,1015.36,1012.79,1014.34,4916.0,1010.8133,1012.6284,1010.0653,1011.6112,4916.0
2024-10-04 10:55:00,1014.49,1015.03,1012.7,1014.48,5036.0,1011.7608,1012.2993,1009.9756,1011.7508,5036.0
2024-10-04 11:00:00,1014.77,1016.0,1014.76,1014.96,2294.0,1012.04,1013.2667,1012.03,1012.2295,2294.0
2024-10-04 11:05:00,1014.57,1015.74,1014.28,1015.47,2804.0,1011.8405,1013.0074,1011.5513,1012.7381,2804.0
2024-10-04 11:10:00,1015.14,1015.57,1013.9,1013.93,6851.0,1012.409,1012.8378,1011.1723,1011.2023,6851.0
2024-10-04 11:15:00,1015.76,1016.52,1013.77,1013.77,1235.0,1013.0273,1013.7853,1011.0427,1011.0427,1235.0
2024-10-04 11:20:00,1013.49,1014.66,1012.1,1014.07,5137.0,1010.7634,1011.9303,1009.3772,1011.3419,5137.0
2024-10-04 11:25:00,1014.44,1014.6,1013.96,1014.48,3700.0,1011.7109,1011.8705,1011.2322,1011.7508,3700.0
2024-10-04 11:30:00,1014.19,1014.19,1013.0,1013.0,1400.0,1011.4616,1011.4616,1010.2748,1010.2748,1400.0
2024-10-04 11:35:00,1013.14,1014.45,1013.14,1014.45,1017.0,1010.4144,1011.7209,1010.4144,1011.7209,1017.0
2024-10-04 11:40:00,1014.02,1015.16,1013.69,1013.69,4352.0,1011.292,1012.4289,1010.9629,1010.9629,4352.0
2024-10-04 11:45:00,1014.02,1015.55,1012.67,1012.68,1600.0,1011.292,1012.8179,1009.9456,1009.9556,1600.0
2024-10-04 11:50:00,1012.99,1014.08,1012.66,1014.04,1840.0,1010.2648,1011.3519,1009.9357,1011.312,1840.0
2024-10-04 11:55:00,1013.02,1015.07,1013.02,1014.0,7469.0,1010.2947,1012.3392,1010.2947,1011.2721,7469.0
2024-10-04 12:00:00,1015.07,1016.61,1014.79,1015.81,10008.0,1012.3392,1013.875,1012.0599,1013.0772,10008.0
2024-10-04 12:05:00,1015.81,1016.66,1015.81,1016.15,3258.0,1013.0772,1013.9249,1013.0772,1013.4163,3258.0
2024-10-04 12:10:00,1016.4,1016.73,1015.62,1015.81,3225.0,1013.6656,1013.9947,1012.8877,1013.0772,3225.0
2024-10-04 12:15:00,1016.54,1016.73,1014.41,1014.83,2776.0,1013.8052,1013.9947,1011.681,1012.0998,2776.0
2024-10-04 12:20:00,1015.19,1015.36,1013.78,1013.78,706.0,1012.4589,1012.6284,1011.0527,1011.0527,706.0
2024-10-04 12:25:00,1013.99,1013.99,1011.8,1013.2,1554.0,1011.2621,1011.2621,1009.078,1010.4742,1554.0
2024-10-04 12:30:00,1012.96,1014.1,1012.95,1014.08,1243.0,1010.2349,1011.3718,1010.2249,1011.3519,1243.0
2024-10-04 12:35:00,1014.19,1014.62,1013.92,1013.92,2412.0,1011.4616,1011.8904,1011.1923,1011.1923,2412.0
2024-10-04 12:40:00,1014.44,1015.38,1014.0,1015.37,2427.0,1011.7109,1012.6484,1011.2721,1012.6384,2427.0
2024-10-04 12:45:00,1014.74,1015.48,1014.74,1014.74,754.0,1012.0101,1012.7481,1012.0101,1012.0101,754.0
2024-10-04 12:50:00,1014.2,1014.2,1013.17,1013.17,716.0,1011.4715,1011.4715,1010.4443,1010.4443,716.0
2024-10-04 12:55:00,1013.17,1013.17,1013.17,1013.17,0.0,1010.4443,1010.4443,1010.4443,1010.4443,0.0
2024-10-04 13:00:00,1012.67,1013.75,1012.67,1013.75,730.0,1009.9456,1011.0227,1009.9456,1011.0227,730.0
2024-10-04 13:05:00,1014.09,1014.5,1014.09,1014.5,2032.0,1011.3618,1011.7707,1011.3618,1011.7707,2032.0
2024-10-04 13:10:00,1014.21,1014.82,1013.32,1014.08,6689.0,1011.4815,1012.0899,1010.5939,1011.3519,6689.0
2024-10-04 13:15:00,1014.46,1014.46,1013.74,1014.05,2114.0,1011.7308,1011.7308,1011.0128,1011.3219,2114.0
2024-10-04 13:20:00,1014.05,1014.44,1014.0,1014.44,2501.0,1011.3219,1011.7109,1011.2721,1011.7109,2501.0
2024-10-04 13:25:00,1013.78,1013.78,1013.78,1013.78,100.0,1011.0527,1011.0527,1011.0527,1011.0527,100.0
2024-10-04 13:30:00,1014.22,1014.22,1012.81,1013.15,1120.0,1011.4915,1011.4915,1010.0853,1010.4244,1120.0
2024-10-04 13:35:00,1013.15,1013.28,1011.31,1011.55,3265.0,1010.4244,1010.554,1008.5893,1008.8287,3265.0
2024-10-04 13:40:00,1011.82,1012.79,1011.82,1012.79,1300.0,1009.0979,1010.0653,1009.0979,1010.0653,1300.0
2024-10-04 13:45:00,1012.85,1013.42,1012.8,1012.84,500.0,1010.1252,1010.6936,1010.0753,1010.1152,500.0
2024-10-04 13:50:00,1012.25,1012.73,1011.89,1012.55,2752.0,1009.5268,1010.0055,1009.1677,1009.826,2752.0
2024-10-04 13:55:00,1012.85,1012.98,1012.16,1012.16,1250.0,1010.1252,1010.2548,1009.437,1009.437,1250.0
2024-10-04 14:00:00,1012.2,1012.2,1010.94,1010.94,941.0,1009.4769,1009.4769,1008.2203,1008.2203,941.0
2024-10-04 14:05:00,1010.47,1011.58,1010.47,1011.58,328.0,1007.7516,1008.8586,1007.7516,1008.8586,328.0
2024-10-04 14:10:00,1011.31,1011.31,1010.58,1011.15,1200.0,1008.5893,1008.5893,1007.8613,1008.4297,1200.0
2024-10-04 14:15:00,1011.69,1011.69,1011.68,1011.69,100.0,1008.9683,1008.9683,1008.9583,1008.9683,100.0
2024-10-04 14:20:00,1011.22,1012.04,1011.22,1011.48,4229.0,1008.4995,1009.3173,1008.4995,1008.7588,4229.0
2024-10-04 14:25:00,1011.37,1011.52,1011.02,1011.03,923.0,1008.6491,1008.7987,1008.3001,1008.3101,923.0
2024-10-04 14:30:00,1011.4,1011.67,1010.6,1011.29,6899.0,1008.6791,1008.9483,1007.8812,1008.5694,6899.0
2024-10-04 14:35:00,1011.02,1011.55,1010.93,1011.1,4800.0,1008.3001,1008.8287,1008.2103,1008.3799,4800.0
2024-10-04 14:40:00,1011.13,1011.72,1010.75,1010.99,10850.0,1008.4098,1008.9982,1008.0308,1008.2702,10850.0
2024-10-04 14:45:00,1011.15,1012.0,1011.0,1011.51,11256.0,1008.4297,1009.2774,1008.2801,1008.7888,11256.0
2024-10-04 14:50:00,1011.6,1013.72,1011.29,1013.61,5756.0,1008.8785,1010.9928,1008.5694,1010.8831,5756.0
2024-10-04 14:55:00,1014.33,1015.79,1013.9,1015.79,2852.0,1011.6012,1013.0573,1011.1723,1013.0573,2852.0
2024-10-04 15:00:00,1016.08,1016.19,1014.6,1014.8,1600.0,1013.3465,1013.4562,1011.8705,1012.0699,1600.0
2024-10-04 15:05:00,1014.82,1015.3,1012.8,1013.2,11487.0,1012.0899,1012.5686,1010.0753,1010.4742,11487.0
2024-10-04 15:10:00,1013.32,1013.92,1011.02,1012.04,26960.0,1010.5939,1011.1923,1008.3001,1009.3173,26960.0
2024-10-04 15:15:00,1012.75,1013.42,1012.05,1012.05,2877.0,1010.0254,1010.6936,1009.3273,1009.3273,2877.0
2024-10-04 15:20:00,1012.78,1015.23,1012.77,1015.23,2000.0,1010.0554,1012.4988,1010.0454,1012.4988,2000.0
2024-10-04 15:25:00,1015.23,1015.23,1012.34,1014.2,30241.0,1012.4988,1012.4988,1009.6165,1011.4715,30241.0
2024-10-04 15:30:00,1014.2,1014.6,1013.14,1013.88,23920.0,1011.4715,1011.8705,1010.4144,1011.1524,23920.0
2024-10-04 15:35:00,1014.16,1015.81,1013.79,1014.81,26371.0,1011.4316,1013.0772,1011.0626,1012.0799,26371.0
2024-10-04 15:40:00,1014.83,1015.01,1011.9,1011.9,35491.0,1012.0998,1012.2794,1009.1777,1009.1777,35491.0
2024-10-04 15:45:00,1012.86,1013.4,1011.2,1013.4,19476.0,1010.1351,1010.6737,1008.4796,1010.6737,19476.0
2024-10-04 15:50:00,1013.67,1014.67,1011.2,1012.77,25713.0,1010.943,1011.9403,1008.4796,1010.0454,25713.0
2024-10-04 15:55:00,1014.05,1014.8,1011.89,1012.62,39115.0,1011.3219,1012.0699,1009.1677,1009.8958,39115.0
2024-10-07 09:30:00,1011.22,1011.22,1009.26,1010.64,5852.0,1008.4995,1008.4995,1006.5448,1007.9211,5852.0
2024-10-07 09:35:00,1009.72,1010.0,1007.18,1007.79,2220.0,1007.0036,1007.2828,1004.4704,1005.0788,2220.0
2024-10-07 09:40:00,1008.0,1011.1,1007.94,1008.32,3400.0,1005.2882,1008.3799,1005.2284,1005.6073,3400.0
2024-10-07 09:45:00,1009.76,1009.76,1007.06,1008.54,4307.0,1007.0435,1007.0435,1004.3507,1005.8268,4307.0
2024-10-07 09:50:00,1009.1,1011.7,1008.99,1010.5,6400.0,1006.3853,1008.9783,1006.2755,1007.7815,6400.0
2024-10-07 09:55:00,1010.43,1011.2,1007.72,1007.73,2344.0,1007.7117,1008.4796,1005.009,1005.0189,2344.0
2024-10-07 10:00:00,1008.9,1009.74,1005.72,1005.83,3944.0,1006.1858,1007.0235,1003.0143,1003.124,3944.0
2024-10-07 10:05:00,1006.85,1006.85,1005.68,1005.69,300.0,1004.1413,1004.1413,1002.9745,1002.9844,300.0
2024-10-07 10:10:00,1004.82,1004.99,1000.14,1000.92,6130.0,1002.1168,1002.2863,997.4494,998.2273,6130.0
2024-10-07 10:15:00,1001.48,1002.65,1000.13,1000.28,3071.0,998.7858,999.9526,997.4394,997.589,3071.0
2024-10-07 10:20:00,1000.57,1003.39,1000.11,1002.99,1800.0,997.8782,1000.6906,997.4194,1000.2917,1800.0
2024-10-07 10:25:00,1003.52,1005.81,1003.52,1004.09,2907.0,1000.8203,1003.1041,1000.8203,1001.3887,2907.0
2024-10-07 10:30:00,1003.77,1006.4,1003.77,1005.33,5617.0,1001.0696,1003.6925,1001.0696,1002.6254,5617.0
2024-10-07 10:35:00,1005.5,1005.5,1005.0,1005.14,1144.0,1002.7949,1002.7949,1002.2963,1002.4359,1144.0
2024-10-07 10:40:00,1004.05,1004.05,1001.42,1001.65,2446.0,1001.3488,1001.3488,998.7259,998.9553,2446.0
2024-10-07 10:45:00,1001.64,1001.64,1000.11,1000.75,784.0,998.9453,998.9453,997.4194,998.0577,784.0
2024-10-07 10:50:00,1001.01,1002.05,1000.65,1001.31,6159.0,998.317,999.3542,997.958,998.6162,6159.0
2024-10-07 10:55:00,1001.47,1001.47,997.58,998.38,4055.0,998.7758,998.7758,994.8962,995.6941,4055.0
2024-10-07 11:00:00,999.4,1000.09,998.04,999.48,2500.0,996.7113,997.3995,995.355,996.7911,2500.0
2024-10-07 11:05:00,999.5,1000.79,999.5,1000.35,6349.0,996.8111,998.0976,996.8111,997.6588,6349.0
2024-10-07 11:10:00,1001.5,1001.74,999.75,999.91,2859.0,998.8057,999.0451,997.0604,997.22,2859.0
2024-10-07 11:15:00,999.72,1000.99,999.72,1000.33,3200.0,997.0305,998.2971,997.0305,997.6388,3200.0
2024-10-07 11:20:00,1001.02,1001.47,1000.23,1000.23,2532.0,998.327,998.7758,997.5391,997.5391,2532.0
2024-10-07 11:25:00,999.95,1000.0,998.88,999.83,7725.0,997.2599,997.3097,996.1927,997.1402,7725.0
2024-10-07 11:30:00,1000.98,1002.39,1000.98,1002.32,1657.0,998.2871,999.6933,998.2871,999.6235,1657.0
2024-10-07 11:35:00,1001.8,1001.8,1000.14,1000.15,1000.0,999.1049,999.1049,997.4494,997.4593,1000.0
2024-10-07 11:40:00,1001.44,1002.13,1001.44,1001.64,1553.0,998.7459,999.434,998.7459,998.9453,1553.0
2024-10-07 11:45:00,1001.11,1001.16,1000.01,1001.16,1225.0,998.4167,998.4666,997.3197,998.4666,1225.0
2024-10-07 11:50:00,1001.44,1001.44,999.25,999.25,900.0,998.7459,998.7459,996.5618,996.5618,900.0
2024-10-07 11:55:00,998.94,998.94,997.51,997.51,793.0,996.2526,996.2526,994.8264,994.8264,793.0
2024-10-07 12:00:00,997.5,1000.91,997.5,1000.42,3985.0,994.8165,998.2173,994.8165,997.7286,3985.0
2024-10-07 12:05:00,1000.42,1001.07,998.94,998.94,4400.0,997.7286,998.3769,996.2526,996.2526,4400.0
2024-10-07 12:10:00,998.76,998.95,997.39,998.56,1000.0,996.0731,996.2626,994.7068,995.8736,1000.0
2024-10-07 12:15:00,998.31,998.89,997.28,997.29,1000.0,995.6243,996.2027,994.5971,994.607,1000.0
2024-10-07 12:20:00,996.72,997.14,996.37,997.14,1100.0,994.0386,994.4574,993.6895,994.4574,1100.0
2024-10-07 12:25:00,997.49,998.16,996.81,996.81,500.0,994.8065,995.4747,994.1283,994.1283,500.0
2024-10-07 12:30:00,996.81,996.81,996.42,996.42,2766.0,994.1283,994.1283,993.7394,993.7394,2766.0
2024-10-07 12:35:00,996.09,996.72,995.88,996.26,1233.0,993.4103,994.0386,993.2008,993.5798,1233.0
2024-10-07 12:40:00,997.76,997.76,995.15,995.24,1699.0,995.0758,995.0758,992.4728,992.5625,1699.0
2024-10-07 12:45:00,995.54,995.88,994.85,995.72,1851.0,992.8617,993.2008,992.1736,993.0412,1851.0
2024-10-07 12:50:00,995.69,995.86,995.68,995.86,525.0,993.0113,993.1809,993.0014,993.1809,525.0
2024-10-07 12:55:00,996.14,996.54,995.68,996.54,900.0,993.4601,993.859,993.0014,993.859,900.0
2024-10-07 13:00:00,996.22,996.22,994.78,995.0,2200.0,993.5399,993.5399,992.1038,992.3232,2200.0
2024-10-07 13:05:00,994.85,994.99,992.79,994.38,10195.0,992.1736,992.3132,990.1191,991.7049,10195.0
2024-10-07 13:10:00,994.69,997.46,994.68,996.45,8272.0,992.014,994.7766,992.004,993.7693,8272.0
2024-10-07 13:15:00,997.46,997.77,996.97,997.18,1325.0,994.7766,995.0857,994.2879,994.4973,1325.0
2024-10-07 13:20:00,998.39,998.39,995.72,995.73,2103.0,995.7041,995.7041,993.0412,993.0512,2103.0
2024-10-07 13:25:00,995.73,996.83,995.03,995.4,5500.0,993.0512,994.1483,992.3531,992.7221,5500.0
2024-10-07 13:30:00,995.74,996.85,994.18,995.95,4555.0,993.0612,994.1682,991.5054,993.2706,4555.0
2024-10-07 13:35:00,995.36,997.77,995.35,996.25,3314.0,992.6822,995.0857,992.6722,993.5698,3314.0
2024-10-07 13:40:00,997.2,997.77,996.24,996.25,2600.0,994.5173,995.0857,993.5598,993.5698,2600.0
2024-10-07 13:45:00,996.51,997.14,994.91,995.0,4591.0,993.8291,994.4574,992.2334,992.3232,4591.0
2024-10-07 13:50:00,995.0,998.0,995.0,998.0,1600.0,992.3232,995.3151,992.3232,995.3151,1600.0
2024-10-07 13:55:00,997.78,997.94,996.82,997.61,1707.0,995.0957,995.2553,994.1383,994.9262,1707.0
2024-10-07 14:00:00,997.45,997.45,995.42,995.59,1200.0,994.7666,994.7666,992.7421,992.9116,1200.0
2024-10-07 14:05:00,995.59,995.59,995.59,995.59,0.0,992.9116,992.9116,992.9116,992.9116,0.0
2024-10-07 14:10:00,995.35,996.27,995.35,996.27,1733.0,992.6722,993.5898,992.6722,993.5898,1733.0
2024-10-07 14:15:00,997.84,997.84,996.93,997.82,1100.0,995.1555,995.1555,994.248,995.1356,1100.0
2024-10-07 14:20:00,997.96,997.96,995.98,996.92,4343.0,995.2752,995.2752,993.3005,994.238,4343.0
2024-10-07 14:25:00,997.66,997.66,996.32,996.78,3500.0,994.976,994.976,993.6396,994.0984,3500.0
2024-10-07 14:30:00,996.34,1000.05,993.93,999.03,13028.0,993.6596,997.3596,991.2561,996.3423,13028.0
2024-10-07 14:35:00,998.81,999.65,997.62,999.0,6003.0,996.1229,996.9607,994.9361,996.3124,6003.0
2024-10-07 14:40:00,999.0,999.88,998.82,998.82,2548.0,996.3124,997.1901,996.1329,996.1329,2548.0
2024-10-07 14:45:00,998.24,998.24,996.1,997.02,4037.0,995.5545,995.5545,993.4202,994.3377,4037.0
2024-10-07 14:50:00,997.81,998.5,997.55,997.55,2401.0,995.1256,995.8138,994.8663,994.8663,2401.0
2024-10-07 14:55:00,997.72,997.72,995.17,995.34,3420.0,995.0359,995.0359,992.4927,992.6623,3420.0
2024-10-07 15:00:00,995.5,995.99,994.42,995.75,1907.0,992.8218,993.3105,991.7447,993.0712,1907.0
2024-10-07 15:05:00,995.81,996.05,995.65,995.7,1255.0,993.131,993.3704,992.9714,993.0213,1255.0
2024-10-07 15:10:00,996.3,996.3,995.23,995.84,1399.0,993.6197,993.6197,992.5526,993.1609,1399.0
2024-10-07 15:15:00,995.84,995.84,995.27,995.27,200.0,993.1609,993.1609,992.5925,992.5925,200.0
2024-10-07 15:20:00,995.2,995.27,994.13,994.13,1800.0,992.5226,992.5925,991.4555,991.4555,1800.0
2024-10-07 15:25:00,994.67,996.19,994.3,996.19,1505.0,991.9941,993.51,991.6251,993.51,1505.0
2024-10-07 15:30:00,996.49,996.49,995.36,995.49,1500.0,993.8092,993.8092,992.6822,992.8119,1500.0
2024-10-07 15:35:00,994.99,996.18,994.85,995.8,5697.0,992.3132,993.5,992.1736,993.121,5697.0
2024-10-07 15:40:00,995.8,995.8,994.0,994.87,3525.0,993.121,993.121,991.3259,992.1935,3525.0
2024-10-07 15:45:00,995.04,995.35,994.71,995.25,4065.0,992.3631,992.6722,992.034,992.5725,4065.0
2024-10-07 15:50:00,995.13,996.39,994.01,995.62,13182.0,992.4528,993.7094,991.3358,992.9415,13182.0
2024-10-07 15:55:00,995.38,996.63,993.25,996.09,12947.0,992.7022,993.9488,990.5779,993.4103,12947.0
2024-10-08 09:30:00,1001.59,1007.99,1000.84,1001.7,5608.0,998.8955,1005.2782,998.1475,999.0052,5608.0
2024-10-08 09:35:00,1002.73,1004.44,1000.41,1003.3,9210.0,1000.0324,1001.7378,997.7186,1000.6009,9210.0
2024-10-08 09:40:00,1004.36,1006.5,1003.5,1006.05,3947.0,1001.658,1003.7922,1000.8003,1003.3435,3947.0
2024-10-08 09:45:00,1006.28,1007.65,1002.02,1004.66,27948.0,1003.5728,1004.9392,999.3243,1001.9572,27948.0
2024-10-08 09:50:00,1004.29,1004.35,1002.0,1002.0,1026.0,1001.5882,1001.648,999.3044,999.3044,1026.0
2024-10-08 09:55:00,1003.69,1006.16,1002.2,1005.41,4751.0,1000.9898,1003.4532,999.5038,1002.7052,4751.0
2024-10-08 10:00:00,1005.11,1006.66,1003.95,1003.95,1567.0,1002.406,1003.9518,1001.2491,1001.2491,1567.0
2024-10-08 10:05:00,1005.52,1005.52,1002.59,1002.6,1369.0,1002.8149,1002.8149,999.8928,999.9027,1369.0
2024-10-08 10:10:00,1005.12,1005.12,1000.01,1000.05,2234.0,1002.416,1002.416,997.3197,997.3596,2234.0
2024-10-08 10:15:00,1002.92,1002.93,999.7,1000.23,2885.0,1000.2219,1000.2319,997.0105,997.5391,2885.0
2024-10-08 10:20:00,998.91,999.71,998.91,999.7,900.0,996.2227,997.0205,996.2227,997.0105,900.0
2024-10-08 10:25:00,999.7,1000.9,999.7,1000.73,2207.0,997.0105,998.2073,997.0105,998.0378,2207.0
2024-10-08 10:30:00,1000.0,1001.22,1000.0,1001.0,1328.0,997.3097,998.5265,997.3097,998.307,1328.0
2024-10-08 10:35:00,1000.98,1000.99,1000.01,1000.61,991.0,998.2871,998.2971,997.3197,997.9181,991.0
2024-10-08 10:40:00,1000.3,1001.18,999.36,1000.32,2500.0,997.6089,998.4866,996.6715,997.6289,2500.0
2024-10-08 10:45:00,1000.32,1001.03,999.34,1000.94,1000.0,997.6289,998.337,996.6515,998.2472,1000.0
2024-10-08 10:50:00,1000.94,1000.94,1000.94,1000.94,0.0,998.2472,998.2472,998.2472,998.2472,0.0
2024-10-08 10:55:00,999.35,999.95,998.57,998.57,1600.0,996.6615,997.2599,995.8836,995.8836,1600.0
2024-10-08 11:00:00,999.27,999.62,998.71,999.41,1400.0,996.5817,996.9308,996.0232,996.7213,1400.0
2024-10-08 11:05:00,999.62,1000.1,998.5,998.52,2995.0,996.9308,997.4095,995.8138,995.8337,2995.0
2024-10-08 11:10:00,998.5,998.5,996.6,997.3,2589.0,995.8138,995.8138,993.9189,994.617,2589.0
2024-10-08 11:15:00,996.72,998.51,996.18,998.51,3028.0,994.0386,995.8237,993.5,995.8237,3028.0
2024-10-08 11:20:00,998.59,999.42,998.58,998.69,600.0,995.9035,996.7313,995.8936,996.0033,600.0
2024-10-08 11:25:00,998.82,999.19,998.3,998.3,1160.0,996.1329,996.5019,995.6143,995.6143,1160.0
2024-10-08 11:30:00,997.91,998.29,997.91,998.29,526.0,995.2254,995.6043,995.2254,995.6043,526.0
2024-10-08 11:35:00,997.47,998.02,997.25,997.25,2196.0,994.7865,995.3351,994.5671,994.5671,2196.0
2024-10-08 11:40:00,997.54,998.13,996.22,996.22,3956.0,994.8564,995.4448,993.5399,993.5399,3956.0
2024-10-08 11:45:00,995.91,995.91,995.51,995.51,429.0,993.2307,993.2307,992.8318,992.8318,429.0
2024-10-08 11:50:00,995.76,995.76,995.27,995.34,400.0,993.0811,993.0811,992.5925,992.6623,400.0
2024-10-08 11:55:00,995.69,995.92,993.74,993.75,3200.0,993.0113,993.2407,991.0666,991.0765,3200.0
2024-10-08 12:00:00,993.51,994.62,993.0,993.0,1650.0,990.8372,991.9442,990.3286,990.3286,1650.0
2024-10-08 12:05:00,993.25,995.58,993.08,994.81,8195.0,990.5779,992.9016,990.4083,992.1337,8195.0
2024-10-08 12:10:00,994.9,995.58,993.1,994.96,24277.0,992.2235,992.9016,990.4283,992.2833,24277.0
2024-10-08 12:15:00,994.82,996.86,993.39,996.51,15456.0,992.1437,994.1782,990.7175,993.8291,15456.0
2024-10-08 12:20:00,996.18,997.19,995.86,997.11,4442.0,993.5,994.5073,993.1809,994.4275,4442.0
2024-10-08 12:25:00,997.38,997.38,996.62,996.68,1685.0,994.6968,994.6968,993.9388,993.9987,1685.0
2024-10-08 12:30:00,997.38,997.38,995.34,995.57,3982.0,994.6968,994.6968,992.6623,992.8917,3982.0
2024-10-08 12:35:00,995.34,998.23,995.24,998.04,3041.0,992.6623,995.5445,992.5625,995.355,3041.0
2024-10-08 12:40:00,998.39,998.39,997.3,997.3,1248.0,995.7041,995.7041,994.617,994.617,1248.0
2024-10-08 12:45:00,999.21,999.21,995.63,997.1,1800.0,996.5219,996.5219,992.9515,994.4175,1800.0
2024-10-08 12:50:00,995.81,996.0,995.64,995.73,1036.0,993.131,993.3205,992.9615,993.0512,1036.0
2024-10-08 12:55:00,995.99,996.43,995.44,995.72,2650.0,993.3105,993.7493,992.762,993.0412,2650.0
2024-10-08 13:00:00,995.98,995.98,995.9,995.91,1200.0,993.3005,993.3005,993.2208,993.2307,1200.0
2024-10-08 13:05:00,995.8,996.14,993.14,993.85,7736.0,993.121,993.4601,990.4682,991.1763,7736.0
2024-10-08 13:10:00,993.66,995.0,993.23,994.96,3310.0,990.9868,992.3232,990.5579,992.2833,3310.0
2024-10-08 13:15:00,994.91,995.2,994.84,995.2,600.0,992.2334,992.5226,992.1636,992.5226,600.0
2024-10-08 13:20:00,995.2,996.06,994.66,995.84,7404.0,992.5226,993.3803,991.9841,993.1609,7404.0
2024-10-08 13:25:00,996.0,998.34,995.82,997.89,3798.0,993.3205,995.6542,993.141,995.2054,3798.0
2024-10-08 13:30:00,997.74,997.74,996.53,997.14,3900.0,995.0558,995.0558,993.8491,994.4574,3900.0
2024-10-08 13:35:00,997.14,999.2,997.13,999.03,5117.0,994.4574,996.5119,994.4475,996.3423,5117.0
2024-10-08 13:40:00,999.03,999.35,999.02,999.35,800.0,996.3423,996.6615,996.3324,996.6615,800.0
2024-10-08 13:45:00,999.64,1002.97,999.63,1002.78,8026.0,996.9507,1000.2717,996.9407,1000.0823,8026.0
2024-10-08 13:50:00,1002.88,1004.03,1002.64,1003.88,1925.0,1000.182,1001.3289,999.9426,1001.1793,1925.0
2024-10-08 13:55:00,1003.28,1003.28,1002.66,1002.96,2282.0,1000.5809,1000.5809,999.9626,1000.2618,2282.0
2024-10-08 14:00:00,1003.03,1003.03,1001.71,1002.94,3250.0,1000.3316,1000.3316,999.0151,1000.2418,3250.0
2024-10-08 14:05:00,1002.85,1002.95,1002.13,1002.13,800.0,1000.1521,1000.2518,999.434,999.434,800.0
2024-10-08 14:10:00,1002.14,1003.34,1002.14,1003.21,2225.0,999.444,1000.6407,999.444,1000.5111,2225.0
2024-10-08 14:15:00,1003.14,1004.28,1003.14,1004.08,3158.0,1000.4413,1001.5782,1000.4413,1001.3788,3158.0
2024-10-08 14:20:00,1004.08,1004.21,1002.36,1003.73,3254.0,1001.3788,1001.5084,999.6634,1001.0297,3254.0
2024-10-08 14:25:00,1003.73,1004.07,1003.38,1003.38,1700.0,1001.0297,1001.3688,1000.6806,1000.6806,1700.0
2024-10-08 14:30:00,1003.11,1003.58,1002.53,1003.3,1000.0,1000.4114,1000.8801,999.8329,1000.6009,1000.0
2024-10-08 14:35:00,1003.47,1004.05,1003.16,1003.65,1931.0,1000.7704,1001.3488,1000.4612,1000.9499,1931.0
2024-10-08 14:40:00,1003.32,1003.98,1002.58,1003.28,2639.0,1000.6208,1001.279,999.8828,1000.5809,2639.0
2024-10-08 14:45:00,1003.28,1003.75,1002.51,1002.83,5541.0,1000.5809,1001.0496,999.813,1000.1321,5541.0
2024-10-08 14:50:00,1002.98,1005.2,1002.74,1005.2,3752.0,1000.2817,1002.4957,1000.0424,1002.4957,3752.0
2024-10-08 14:55:00,1005.2,1006.84,1005.2,1005.33,4213.0,1002.4957,1004.1313,1002.4957,1002.6254,4213.0
2024-10-08 15:00:00,1005.46,1005.82,1005.23,1005.23,1200.0,1002.755,1003.1141,1002.5257,1002.5257,1200.0
2024-10-08 15:05:00,1005.57,1005.67,1001.77,1002.73,16799.0,1002.8647,1002.9645,999.075,1000.0324,16799.0
2024-10-08 15:10:00,1002.21,1004.46,1002.21,1004.21,1900.0,999.5138,1001.7577,999.5138,1001.5084,1900.0
2024-10-08 15:15:00,1004.53,1004.93,1004.03,1004.53,4512.0,1001.8275,1002.2265,1001.3289,1001.8275,4512.0
2024-10-08 15:20:00,1004.52,1004.56,1003.84,1003.84,3103.0,1001.8176,1001.8575,1001.1394,1001.1394,3103.0
2024-10-08 15:25:00,1004.02,1004.54,1003.6,1003.9,7817.0,1001.3189,1001.8375,1000.9,1001.1992,7817.0
2024-10-08 15:30:00,1003.31,1005.07,1003.3,1004.93,3200.0,1000.6108,1002.3661,1000.6009,1002.2265,3200.0
2024-10-08 15:35:00,1005.2,1005.35,1004.79,1005.03,3625.0,1002.4957,1002.6453,1002.0868,1002.3262,3625.0
2024-10-08 15:40:00,1005.14,1005.2,1003.08,1004.19,6291.0,1002.4359,1002.4957,1000.3814,1001.4885,6291.0
2024-10-08 15:45:00,1004.44,1005.42,1002.91,1003.89,6487.0,1001.7378,1002.7152,1000.2119,1001.1893,6487.0
2024-10-08 15:50:00,1003.96,1006.17,1002.16,1006.01,23519.0,1001.2591,1003.4631,999.4639,1003.3036,23519.0
2024-10-08 15:55:00,1006.01,1007.15,1005.21,1005.81,23911.0,1003.3036,1004.4405,1002.5057,1003.1041,23911.0
2024-10-09 09:30:00,1007.46,1007.46,1001.0,1002.38,3681.0,1004.7497,1004.7497,998.307,999.6833,3681.0
2024-10-09 09:35:00,1002.38,1003.16,1002.37,1002.49,500.0,999.6833,1000.4612,999.6734,999.793,500.0
2024-10-09 09:40:00,1004.44,1005.05,1003.18,1004.03,700.0,1001.7378,1002.3461,1000.4812,1001.3289,700.0
2024-10-09 09:45:00,1006.25,1007.25,1004.57,1004.59,1618.0,1003.5429,1004.5402,1001.8674,1001.8874,1618.0
2024-10-09 09:50:00,1007.25,1007.25,1006.0,1007.25,1564.0,1004.5402,1004.5402,1003.2936,1004.5402,1564.0
2024-10-09 09:55:00,1007.25,1007.25,1002.69,1004.57,2602.0,1004.5402,1004.5402,999.9925,1001.8674,2602.0
2024-10-09 10:00:00,1003.0,1004.57,1003.0,1004.28,520.0,1000.3017,1001.8674,1000.3017,1001.5782,520.0
2024-10-09 10:05:00,1003.71,1004.79,1003.22,1003.83,4947.0,1001.0098,1002.0868,1000.5211,1001.1294,4947.0
2024-10-09 10:10:00,1003.83,1006.77,1003.83,1006.77,1329.0,1001.1294,1004.0615,1001.1294,1004.0615,1329.0
2024-10-09 10:15:00,1005.98,1006.94,1005.98,1006.11,1151.0,1003.2736,1004.2311,1003.2736,1003.4033,1151.0
2024-10-09 10:20:00,1005.48,1007.34,1005.48,1005.97,900.0,1002.775,1004.63,1002.775,1003.2637,900.0
2024-10-09 10:25:00,1006.19,1006.19,1006.19,1006.19,100.0,1003.4831,1003.4831,1003.4831,1003.4831,100.0
2024-10-09 10:30:00,1006.29,1007.58,1005.52,1005.52,3510.0,1003.5828,1004.8693,1002.8149,1002.8149,3510.0
2024-10-09 10:35:00,1005.95,1007.15,1005.94,1007.15,1873.0,1003.2437,1004.4405,1003.2338,1004.4405,1873.0
2024-10-09 10:40:00,1007.99,1007.99,1007.15,1007.16,925.0,1005.2782,1005.2782,1004.4405,1004.4505,925.0
2024-10-09 10:45:00,1008.04,1008.04,1006.41,1006.67,3403.0,1005.3281,1005.3281,1003.7025,1003.9618,3403.0
2024-10-09 10:50:00,1006.67,1007.58,1006.0,1007.39,5431.0,1003.9618,1004.8693,1003.2936,1004.6799,5431.0
2024-10-09 10:55:00,1007.52,1008.21,1006.46,1007.97,4899.0,1004.8095,1005.4976,1003.7524,1005.2583,4899.0
2024-10-09 11:00:00,1008.17,1008.17,1005.74,1006.75,947.0,1005.4578,1005.4578,1003.0343,1004.0416,947.0
2024-10-09 11:05:00,1005.07,1006.17,1003.86,1004.21,2885.0,1002.3661,1003.4631,1001.1593,1001.5084,2885.0
2024-10-09 11:10:00,1004.22,1004.67,1003.77,1004.41,1200.0,1001.5184,1001.9672,1001.0696,1001.7079,1200.0
2024-10-09 11:15:00,1004.69,1005.52,1003.79,1005.43,10983.0,1001.9871,1002.8149,1001.0895,1002.7251,10983.0
2024-10-09 11:20:00,1005.43,1006.62,1005.42,1006.62,3603.0,1002.7251,1003.9119,1002.7152,1003.9119,3603.0
2024-10-09 11:25:00,1006.63,1007.37,1006.45,1006.77,800.0,1003.9219,1004.6599,1003.7424,1004.0615,800.0
2024-10-09 11:30:00,1006.71,1007.02,1005.9,1006.61,5506.0,1004.0017,1004.3108,1003.1939,1003.902,5506.0
2024-10-09 11:35:00,1007.04,1010.82,1007.03,1008.54,5272.0,1004.3308,1008.1006,1004.3208,1005.8268,5272.0
2024-10-09 11:40:00,1008.72,1008.89,1007.2,1008.12,600.0,1006.0063,1006.1758,1004.4904,1005.4079,600.0
2024-10-09 11:45:00,1007.29,1008.0,1007.29,1007.44,1665.0,1004.5801,1005.2882,1004.5801,1004.7297,1665.0
2024-10-09 11:50:00,1008.0,1009.26,1007.43,1009.0,2550.0,1005.2882,1006.5448,1004.7197,1006.2855,2550.0
2024-10-09 11:55:00,1009.06,1009.5,1008.57,1008.63,3552.0,1006.3454,1006.7842,1005.8567,1005.9165,3552.0
2024-10-09 12:00:00,1007.94,1008.2,1006.88,1007.95,5286.0,1005.2284,1005.4877,1004.1712,1005.2383,5286.0
2024-10-09 12:05:00,1007.75,1008.6,1006.18,1006.19,2789.0,1005.0389,1005.8866,1003.4731,1003.4831,2789.0
2024-10-09 12:10:00,1007.14,1007.2,1006.18,1007.09,5538.0,1004.4305,1004.4904,1003.4731,1004.3807,5538.0
2024-10-09 12:15:00,1006.9,1006.9,1005.0,1005.0,1963.0,1004.1912,1004.1912,1002.2963,1002.2963,1963.0
2024-10-09 12:20:00,1005.0,1005.4,1003.78,1004.9,2114.0,1002.2963,1002.6952,1001.0796,1002.1966,2114.0
2024-10-09 12:25:00,1004.96,1005.97,1004.95,1005.69,1200.0,1002.2564,1003.2637,1002.2464,1002.9844,1200.0
2024-10-09 12:30:00,1006.4,1006.4,1004.01,1005.12,1019.0,1003.6925,1003.6925,1001.3089,1002.416,1019.0
2024-10-09 12:35:00,1005.12,1006.4,1004.7,1006.4,1914.0,1002.416,1003.6925,1001.9971,1003.6925,1914.0
2024-10-09 12:40:00,1006.04,1006.1,1005.02,1005.02,3538.0,1003.3335,1003.3933,1002.3162,1002.3162,3538.0
2024-10-09 12:45:00,1005.0,1005.07,1003.29,1004.6,4182.0,1002.2963,1002.3661,1000.5909,1001.8974,4182.0
2024-10-09 12:50:00,1004.6,1004.6,1003.41,1003.96,2129.0,1001.8974,1001.8974,1000.7106,1001.2591,2129.0
2024-10-09 12:55:00,1004.25,1006.39,1004.25,1006.27,2100.0,1001.5483,1003.6825,1001.5483,1003.5629,2100.0
2024-10-09 13:00:00,1006.0,1006.0,1005.49,1005.64,1098.0,1003.2936,1003.2936,1002.785,1002.9346,1098.0
2024-10-09 13:05:00,1005.64,1005.64,1005.22,1005.53,4306.0,1002.9346,1002.9346,1002.5157,1002.8249,4306.0
2024-10-09 13:10:00,1005.53,1005.79,1005.35,1005.78,1689.0,1002.8249,1003.0842,1002.6453,1003.0742,1689.0
2024-10-09 13:15:00,1005.53,1008.26,1005.53,1008.25,1508.0,1002.8249,1005.5475,1002.8249,1005.5375,1508.0
2024-10-09 13:20:00,1008.36,1008.36,1008.05,1008.27,1030.0,1005.6472,1005.6472,1005.3381,1005.5575,1030.0
2024-10-09 13:25:00,1008.27,1008.39,1007.51,1007.51,900.0,1005.5575,1005.6772,1004.7995,1004.7995,900.0
2024-10-09 13:30:00,1007.51,1008.45,1007.1,1008.45,4700.0,1004.7995,1005.737,1004.3906,1005.737,4700.0
2024-10-09 13:35:00,1008.27,1009.7,1007.76,1009.7,2025.0,1005.5575,1006.9836,1005.0489,1006.9836,2025.0
2024-10-09 13:40:00,1010.24,1011.73,1009.43,1011.08,5035.0,1007.5222,1009.0082,1006.7144,1008.3599,5035.0
2024-10-09 13:45:00,1011.43,1011.43,1009.09,1009.09,2106.0,1008.709,1008.709,1006.3753,1006.3753,2106.0
2024-10-09 13:50:00,1010.15,1010.15,1007.88,1007.89,2342.0,1007.4324,1007.4324,1005.1685,1005.1785,2342.0
2024-10-09 13:55:00,1007.88,1009.2,1007.88,1008.8,2599.0,1005.1685,1006.485,1005.1685,1006.0861,2599.0
2024-10-09 14:00:00,1008.8,1010.64,1008.72,1010.64,1100.0,1006.0861,1007.9211,1006.0063,1007.9211,1100.0
2024-10-09 14:05:00,1010.8,1011.81,1010.8,1011.63,5601.0,1008.0807,1009.088,1008.0807,1008.9084,5601.0
2024-10-09 14:10:00,1011.76,1013.41,1011.71,1013.11,8106.0,1009.0381,1010.6837,1008.9882,1010.3845,8106.0
2024-10-09 14:15:00,1012.99,1012.99,1012.35,1012.36,1293.0,1010.2648,1010.2648,1009.6265,1009.6365,1293.0
2024-10-09 14:20:00,1012.73,1013.8,1011.03,1011.45,3800.0,1010.0055,1011.0726,1008.3101,1008.7289,3800.0
2024-10-09 14:25:00,1011.7,1011.7,1010.27,1010.58,3100.0,1008.9783,1008.9783,1007.5521,1007.8613,3100.0
2024-10-09 14:30:00,1010.44,1013.87,1010.44,1013.87,900.0,1007.7216,1011.1424,1007.7216,1011.1424,900.0
2024-10-09 14:35:00,1014.09,1014.09,1014.06,1014.06,200.0,1011.3618,1011.3618,1011.3319,1011.3319,200.0
2024-10-09 14:40:00,1014.6,1014.63,1009.61,1009.62,4933.0,1011.8705,1011.9004,1006.8939,1006.9039,4933.0
2024-10-09 14:45:00,1009.46,1010.85,1009.46,1010.01,300.0,1006.7443,1008.1305,1006.7443,1007.2928,300.0
2024-10-09 14:50:00,1009.71,1009.73,1008.54,1008.95,3360.0,1006.9936,1007.0136,1005.8268,1006.2357,3360.0
2024-10-09 14:55:00,1009.08,1009.23,1007.48,1008.19,4546.0,1006.3653,1006.5149,1004.7696,1005.4777,4546.0
2024-10-09 15:00:00,1008.25,1009.47,1008.25,1009.28,2104.0,1005.5375,1006.7543,1005.5375,1006.5648,2104.0
2024-10-09 15:05:00,1010.27,1010.64,1010.03,1010.53,2400.0,1007.5521,1007.9211,1007.3127,1007.8114,2400.0
2024-10-09 15:10:00,1009.8,1010.08,1008.84,1008.84,1624.0,1007.0834,1007.3626,1006.126,1006.126,1624.0
2024-10-09 15:15:00,1009.05,1009.65,1007.59,1008.0,2826.0,1006.3354,1006.9338,1004.8793,1005.2882,2826.0
2024-10-09 15:20:00,1008.28,1008.28,1005.26,1006.4,2508.0,1005.5675,1005.5675,1002.5556,1003.6925,2508.0
2024-10-09 15:25:00,1007.3,1007.38,1006.46,1006.91,1000.0,1004.5901,1004.6699,1003.7524,1004.2011,1000.0
2024-10-09 15:30:00,1006.31,1008.08,1006.25,1007.45,1445.0,1003.6028,1005.368,1003.5429,1004.7397,1445.0
2024-10-09 15:35:00,1007.64,1008.63,1007.56,1008.28,4541.0,1004.9292,1005.9165,1004.8494,1005.5675,4541.0
2024-10-09 15:40:00,1008.31,1008.86,1007.0,1007.02,13304.0,1005.5974,1006.1459,1004.2909,1004.3108,13304.0
2024-10-09 15:45:00,1007.63,1009.82,1007.26,1009.67,1800.0,1004.9192,1007.1033,1004.5502,1006.9537,1800.0
2024-10-09 15:50:00,1010.02,1014.15,1010.02,1012.52,3536.0,1007.3028,1011.4217,1007.3028,1009.7961,3536.0
2024-10-09 15:55:00,1011.84,1012.5,1010.7,1011.55,10488.0,1009.1179,1009.7761,1007.9809,1008.8287,10488.0
2024-10-10 09:30:00,1011.56,1013.91,1007.92,1011.15,7545.0,1008.8386,1011.1823,1005.2084,1008.4297,7545.0
2024-10-10 09:35:00,1011.02,1011.66,1003.49,1003.49,1800.0,1008.3001,1008.9384,1000.7903,1000.7903,1800.0
2024-10-10 09:40:00,1004.0,1007.5,1002.34,1005.94,7429.0,1001.299,1004.7896,999.6434,1003.2338,7429.0
2024-10-10 09:45:00,1005.5,1009.33,1004.99,1007.1,5466.0,1002.7949,1006.6146,1002.2863,1004.3906,5466.0
2024-10-10 09:50:00,1007.4,1007.4,1006.55,1007.39,1372.0,1004.6898,1004.6898,1003.8421,1004.6799,1372.0
2024-10-10 09:55:00,1006.61,1006.61,1005.0,1005.0,500.0,1003.902,1003.902,1002.2963,1002.2963,500.0
2024-10-10 10:00:00,1002.5,1004.02,1001.0,1002.95,15067.0,999.803,1001.3189,998.307,1000.2518,15067.0
2024-10-10 10:05:00,1003.61,1004.21,1001.95,1003.57,3913.0,1000.91,1001.5084,999.2545,1000.8701,3913.0
2024-10-10 10:10:00,1003.57,1003.8,1002.3,1003.8,887.0,1000.8701,1001.0995,999.6035,1001.0995,887.0
2024-10-10 10:15:00,1002.69,1003.11,1000.0,1000.17,6559.0,999.9925,1000.4114,997.3097,997.4793,6559.0
2024-10-10 10:20:00,1000.5,1001.03,1000.17,1000.88,3063.0,997.8084,998.337,997.4793,998.1874,3063.0
2024-10-10 10:25:00,1000.95,1001.81,1000.7,1001.0,3550.0,998.2572,999.1149,998.0078,998.307,3550.0
2024-10-10 10:30:00,1001.14,1002.53,1001.13,1001.22,1459.0,998.4467,999.8329,998.4367,998.5265,1459.0
2024-10-10 10:35:00,1002.52,1002.75,1001.9,1002.5,3000.0,999.823,1000.0523,999.2046,999.803,3000.0
2024-10-10 10:40:00,1003.27,1003.4,1002.34,1002.35,622.0,1000.5709,1000.7006,999.6434,999.6534,622.0
2024-10-10 10:45:00,1002.35,1003.23,1002.0,1002.84,827.0,999.6534,1000.531,999.3044,1000.1421,827.0
2024-10-10 10:50:00,1001.99,1002.5,1000.03,1000.04,5476.0,999.2944,999.803,997.3397,997.3496,5476.0
2024-10-10 10:55:00,1000.1,1000.92,1000.0,1000.13,2800.0,997.4095,998.2273,997.3097,997.4394,2800.0
2024-10-10 11:00:00,1000.13,1000.19,999.47,1000.13,1425.0,997.4394,997.4992,996.7812,997.4394,1425.0
2024-10-10 11:05:00,999.47,999.93,998.78,999.87,2971.0,996.7812,997.2399,996.093,997.1801,2971.0
2024-10-10 11:10:00,999.47,1000.97,998.9,1000.95,6065.0,996.7812,998.2771,996.2127,998.2572,6065.0
2024-10-10 11:15:00,1001.19,1001.96,1001.08,1001.08,1200.0,998.4965,999.2645,998.3868,998.3868,1200.0
2024-10-10 11:20:00,1002.14,1002.98,1001.73,1001.73,1997.0,999.444,1000.2817,999.0351,999.0351,1997.0
2024-10-10 11:25:00,1002.97,1003.3,1001.6,1002.41,1345.0,1000.2717,1000.6009,998.9054,999.7132,1345.0
2024-10-10 11:30:00,1003.43,1003.8,1003.02,1003.5,3697.0,1000.7305,1001.0995,1000.3216,1000.8003,3697.0
2024-10-10 11:35:00,1003.7,1003.7,1000.89,1002.3,6390.0,1000.9998,1000.9998,998.1973,999.6035,6390.0
2024-10-10 11:40:00,1002.51,1003.87,1001.1,1003.87,8951.0,999.813,1001.1693,998.4068,1001.1693,8951.0
2024-10-10 11:45:00,1003.25,1003.26,1002.15,1002.29,2849.0,1000.551,1000.561,999.4539,999.5936,2849.0
2024-10-10 11:50:00,1003.0,1003.0,1001.8,1002.23,3257.0,1000.3017,1000.3017,999.1049,999.5337,3257.0
2024-10-10 11:55:00,1003.0,1003.6,1002.5,1003.6,3600.0,1000.3017,1000.9,999.803,1000.9,3600.0
2024-10-10 12:00:00,1004.0,1004.85,1003.35,1004.3,7751.0,1001.299,1002.1467,1000.6507,1001.5982,7751.0
2024-10-10 12:05:00,1004.24,1006.0,1004.24,1004.7,1900.0,1001.5383,1003.2936,1001.5383,1001.9971,1900.0
2024-10-10 12:10:00,1005.2,1007.9,1005.14,1007.3,3732.0,1002.4957,1005.1885,1002.4359,1004.5901,3732.0
2024-10-10 12:15:00,1007.53,1008.43,1006.74,1006.75,1453.0,1004.8195,1005.7171,1004.0316,1004.0416,1453.0
2024-10-10 12:20:00,1007.08,1007.08,1006.82,1007.07,600.0,1004.3707,1004.3707,1004.1114,1004.3607,600.0
2024-10-10 12:25:00,1008.01,1008.5,1007.34,1008.5,3291.0,1005.2982,1005.7869,1004.63,1005.7869,3291.0
2024-10-10 12:30:00,1008.42,1008.42,1006.7,1007.32,2513.0,1005.7071,1005.7071,1003.9917,1004.61,2513.0
2024-10-10 12:35:00,1007.3,1007.3,1006.42,1006.42,305.0,1004.5901,1004.5901,1003.7125,1003.7125,305.0
2024-10-10 12:40:00,1006.4,1006.44,1004.92,1004.92,1287.0,1003.6925,1003.7324,1002.2165,1002.2165,1287.0
2024-10-10 12:45:00,1004.76,1005.36,1004.41,1005.36,1598.0,1002.0569,1002.6553,1001.7079,1002.6553,1598.0
2024-10-10 12:50:00,1004.53,1005.25,1004.53,1005.25,200.0,1001.8275,1002.5456,1001.8275,1002.5456,200.0
2024-10-10 12:55:00,1004.91,1005.32,1003.9,1003.9,2022.0,1002.2065,1002.6154,1001.1992,1001.1992,2022.0
2024-10-10 13:00:00,1004.55,1004.56,1003.87,1003.88,2636.0,1001.8475,1001.8575,1001.1693,1001.1793,2636.0
2024-10-10 13:05:00,1002.91,1002.91,1000.98,1000.98,1229.0,1000.2119,1000.2119,998.2871,998.2871,1229.0
2024-10-10 13:10:00,1000.0,1000.78,1000.0,1000.09,500.0,997.3097,998.0876,997.3097,997.3995,500.0
2024-10-10 13:15:00,999.91,1000.43,999.25,1000.43,4086.0,997.22,997.7386,996.5618,997.7386,4086.0
2024-10-10 13:20:00,1000.52,1000.72,1000.52,1000.64,400.0,997.8283,998.0278,997.8283,997.948,400.0
2024-10-10 13:25:00,1000.6,1000.6,999.99,999.99,643.0,997.9081,997.9081,997.2998,997.2998,643.0
2024-10-10 13:30:00,1000.35,1000.48,1000.02,1000.16,1413.0,997.6588,997.7884,997.3297,997.4693,1413.0
2024-10-10 13:35:00,1000.34,1001.5,1000.34,1001.02,2352.0,997.6488,998.8057,997.6488,998.327,2352.0
2024-10-10 13:40:00,1001.15,1001.24,1000.58,1001.24,708.0,998.4566,998.5464,997.8882,998.5464,708.0
2024-10-10 13:45:00,1001.34,1001.34,1001.34,1001.34,100.0,998.6461,998.6461,998.6461,998.6461,100.0
2024-10-10 13:50:00,1001.6,1001.6,1000.02,1000.11,1095.0,998.9054,998.9054,997.3297,997.4194,1095.0
2024-10-10 13:55:00,1000.96,1001.95,1000.96,1001.95,1200.0,998.2672,999.2545,998.2672,999.2545,1200.0
2024-10-10 14:00:00,1001.22,1001.22,1000.66,1000.67,553.0,998.5265,998.5265,997.968,997.9779,553.0
2024-10-10 14:05:00,1001.4,1001.4,1001.12,1001.15,300.0,998.706,998.706,998.4267,998.4566,300.0
2024-10-10 14:10:00,1001.65,1001.65,1001.64,1001.65,200.0,998.9553,998.9553,998.9453,998.9553,200.0
2024-10-10 14:15:00,1000.77,1000.77,1000.0,1000.14,1185.0,998.0777,998.0777,997.3097,997.4494,1185.0
2024-10-10 14:20:00,999.97,999.97,999.94,999.94,200.0,997.2798,997.2798,997.2499,997.2499,200.0
2024-10-10 14:25:00,1000.55,1000.65,1000.24,1000.24,616.0,997.8583,997.958,997.5491,997.5491,616.0
2024-10-10 14:30:00,1000.15,1000.6,1000.12,1000.6,753.0,997.4593,997.9081,997.4294,997.9081,753.0
2024-10-10 14:35:00,1000.03,1000.82,1000.01,1000.77,1709.0,997.3397,998.1275,997.3197,998.0777,1709.0
2024-10-10 14:40:00,1000.75,1000.78,999.15,999.15,2850.0,998.0577,998.0876,996.462,996.462,2850.0
2024-10-10 14:45:00,1000.28,1001.31,999.41,999.41,4377.0,997.589,998.6162,996.7213,996.7213,4377.0
2024-10-10 14:50:00,1001.01,1001.33,1000.36,1001.33,2552.0,998.317,998.6362,997.6688,998.6362,2552.0
2024-10-10 14:55:00,1000.76,1001.18,1000.76,1000.76,2132.0,998.0677,998.4866,998.0677,998.0677,2132.0
2024-10-10 15:00:00,1001.22,1003.31,1001.22,1002.95,409.0,998.5265,1000.6108,998.5265,1000.2518,409.0
2024-10-10 15:05:00,1003.04,1003.69,1003.03,1003.12,3253.0,1000.3416,1000.9898,1000.3316,1000.4213,3253.0
2024-10-10 15:10:00,1003.05,1003.43,1002.35,1003.39,1117.0,1000.3515,1000.7305,999.6534,1000.6906,1117.0
2024-10-10 15:15:00,1003.23,1003.36,1003.09,1003.1,400.0,1000.531,1000.6607,1000.3914,1000.4014,400.0
2024-10-10 15:20:00,1003.07,1003.51,1002.57,1002.91,4524.0,1000.3715,1000.8103,999.8728,1000.2119,4524.0
2024-10-10 15:25:00,1002.22,1002.72,1001.7,1002.35,2204.0,999.5238,1000.0224,999.0052,999.6534,2204.0
2024-10-10 15:30:00,1002.73,1003.21,1002.45,1002.56,1870.0,1000.0324,1000.5111,999.7531,999.8628,1870.0
2024-10-10 15:35:00,1002.35,1002.42,1002.25,1002.42,500.0,999.6534,999.7232,999.5537,999.7232,500.0
2024-10-10 15:40:00,1002.33,1002.36,1001.88,1002.25,1025.0,999.6335,999.6634,999.1847,999.5537,1025.0
2024-10-10 15:45:00,1002.25,1002.26,1000.88,1001.04,1938.0,999.5537,999.5637,998.1874,998.3469,1938.0
2024-10-10 15:50:00,1001.09,1001.76,999.86,1000.54,12717.0,998.3968,999.065,997.1701,997.8483,12717.0
2024-10-10 15:55:00,1000.35,1000.55,998.17,998.52,15473.0,997.6588,997.8583,995.4847,995.8337,15473.0
2024-10-11 09:30:00,1003.31,1009.04,1003.31,1005.1,3117.0,1000.6108,1006.3254,1000.6108,1002.396,3117.0
2024-10-11 09:35:00,1003.33,1003.33,1000.08,1002.86,1000.0,1000.6308,1000.6308,997.3895,1000.162,1000.0
2024-10-11 09:40:00,1001.29,1003.26,999.7,1000.03,5842.0,998.5963,1000.561,997.0105,997.3397,5842.0
2024-10-11 09:45:00,1000.16,1000.16,996.56,998.23,3477.0,997.4693,997.4693,993.879,995.5445,3477.0
2024-10-11 09:50:00,998.05,999.68,998.05,998.35,1389.0,995.365,996.9906,995.365,995.6642,1389.0
2024-10-11 09:55:00,998.2,998.94,996.71,996.71,873.0,995.5146,996.2526,994.0286,994.0286,873.0
2024-10-11 10:00:00,997.5,998.03,996.28,998.01,1974.0,994.8165,995.345,993.5997,995.3251,1974.0
2024-10-11 10:05:00,998.81,1001.34,996.52,1001.34,2413.0,996.1229,998.6461,993.8391,998.6461,2413.0
2024-10-11 10:10:00,1001.34,1004.18,1001.34,1003.66,2202.0,998.6461,1001.4785,998.6461,1000.9599,2202.0
2024-10-11 10:15:00,1005.39,1007.24,1005.24,1005.24,2058.0,1002.6852,1004.5303,1002.5356,1002.5356,2058.0
2024-10-11 10:20:00,1004.49,1005.31,1004.49,1004.49,760.0,1001.7877,1002.6054,1001.7877,1001.7877,760.0
2024-10-11 10:25:00,1004.64,1006.2,1004.63,1005.28,1430.0,1001.9372,1003.4931,1001.9273,1002.5755,1430.0
2024-10-11 10:30:00,1004.65,1005.68,1003.05,1003.05,1421.0,1001.9472,1002.9745,1000.3515,1000.3515,1421.0
2024-10-11 10:35:00,1003.64,1004.48,1003.57,1004.19,1049.0,1000.9399,1001.7777,1000.8701,1001.4885,1049.0
2024-10-11 10:40:00,1004.19,1005.64,1004.19,1004.8,1000.0,1001.4885,1002.9346,1001.4885,1002.0968,1000.0
2024-10-11 10:45:00,1004.54,1005.6,1004.54,1005.53,1075.0,1001.8375,1002.8947,1001.8375,1002.8249,1075.0
2024-10-11 10:50:00,1006.1,1006.1,1004.23,1005.13,1921.0,1003.3933,1003.3933,1001.5284,1002.4259,1921.0
2024-10-11 10:55:00,1004.33,1004.33,1001.84,1001.84,3574.0,1001.6281,1001.6281,999.1448,999.1448,3574.0
2024-10-11 11:00:00,1001.37,1002.18,1001.37,1002.18,400.0,998.676,999.4839,998.676,999.4839,400.0
2024-10-11 11:05:00,1002.39,1003.86,1002.39,1003.86,600.0,999.6933,1001.1593,999.6933,1001.1593,600.0
2024-10-11 11:10:00,1004.42,1004.42,1004.42,1004.42,100.0,1001.7178,1001.7178,1001.7178,1001.7178,100.0
2024-10-11 11:15:00,1005.0,1005.84,1004.16,1005.0,670.0,1002.2963,1003.134,1001.4585,1002.2963,670.0
2024-10-11 11:20:00,1005.0,1005.0,1003.83,1004.3,800.0,1002.2963,1002.2963,1001.1294,1001.5982,800.0
2024-10-11 11:25:00,1004.36,1007.03,1004.36,1007.03,1404.0,1001.658,1004.3208,1001.658,1004.3208,1404.0
2024-10-11 11:30:00,1007.25,1010.0,1007.19,1010.0,3810.0,1004.5402,1007.2828,1004.4804,1007.2828,3810.0
2024-10-11 11:35:00,1011.03,1012.64,1011.03,1011.7,861.0,1008.3101,1009.9157,1008.3101,1008.9783,861.0
2024-10-11 11:40:00,1012.0,1012.0,1009.36,1009.36,1825.0,1009.2774,1009.2774,1006.6446,1006.6446,1825.0
2024-10-11 11:45:00,1010.42,1010.42,1008.23,1008.23,923.0,1007.7017,1007.7017,1005.5176,1005.5176,923.0
2024-10-11 11:50:00,1008.71,1008.71,1008.01,1008.01,935.0,1005.9963,1005.9963,1005.2982,1005.2982,935.0
2024-10-11 11:55:00,1008.71,1009.8,1008.01,1009.8,1119.0,1005.9963,1007.0834,1005.2982,1007.0834,1119.0
2024-10-11 12:00:00,1010.74,1011.23,1010.0,1010.1,1239.0,1008.0208,1008.5095,1007.2828,1007.3826,1239.0
2024-10-11 12:05:00,1009.62,1009.93,1009.61,1009.92,600.0,1006.9039,1007.213,1006.8939,1007.203,600.0
2024-10-11 12:10:00,1009.94,1009.94,1009.93,1009.94,300.0,1007.223,1007.223,1007.213,1007.223,300.0
2024-10-11 12:15:00,1009.28,1010.78,1009.28,1010.78,830.0,1006.5648,1008.0607,1006.5648,1008.0607,830.0
2024-10-11 12:20:00,1010.02,1010.02,1008.91,1009.46,1525.0,1007.3028,1007.3028,1006.1958,1006.7443,1525.0
2024-10-11 12:25:00,1009.46,1009.46,1009.45,1009.46,300.0,1006.7443,1006.7443,1006.7343,1006.7443,300.0
2024-10-11 12:30:00,1009.46,1009.47,1009.46,1009.47,400.0,1006.7443,1006.7543,1006.7443,1006.7543,400.0
2024-10-11 12:35:00,1009.47,1010.01,1009.38,1009.47,1312.0,1006.7543,1007.2928,1006.6645,1006.7543,1312.0
2024-10-11 12:40:00,1009.47,1009.47,1009.47,1009.47,300.0,1006.7543,1006.7543,1006.7543,1006.7543,300.0
2024-10-11 12:45:00,1008.64,1009.25,1007.73,1008.25,1025.0,1005.9265,1006.5348,1005.0189,1005.5375,1025.0
2024-10-11 12:50:00,1008.44,1008.44,1007.63,1007.63,300.0,1005.727,1005.727,1004.9192,1004.9192,300.0
2024-10-11 12:55:00,1006.94,1008.98,1006.94,1008.98,1400.0,1004.2311,1006.2656,1004.2311,1006.2656,1400.0
2024-10-11 13:00:00,1008.86,1008.86,1007.99,1007.99,1151.0,1006.1459,1006.1459,1005.2782,1005.2782,1151.0
2024-10-11 13:05:00,1007.27,1007.27,1007.27,1007.27,100.0,1004.5602,1004.5602,1004.5602,1004.5602,100.0
2024-10-11 13:10:00,1007.8,1007.8,1007.53,1007.67,400.0,1005.0887,1005.0887,1004.8195,1004.9591,400.0
2024-10-11 13:15:00,1007.66,1007.66,1007.14,1007.14,300.0,1004.9491,1004.9491,1004.4305,1004.4305,300.0
2024-10-11 13:20:00,1007.94,1008.53,1007.92,1008.53,390.0,1005.2284,1005.8168,1005.2084,1005.8168,390.0
2024-10-11 13:25:00,1008.53,1008.53,1008.53,1008.53,0.0,1005.8168,1005.8168,1005.8168,1005.8168,0.0
2024-10-11 13:30:00,1009.95,1010.7,1009.29,1009.34,2616.0,1007.233,1007.9809,1006.5747,1006.6246,2616.0
2024-10-11 13:35:00,1008.46,1008.74,1008.45,1008.74,1014.0,1005.747,1006.0262,1005.737,1006.0262,1014.0
2024-10-11 13:40:00,1009.5,1012.21,1009.41,1011.71,5481.0,1006.7842,1009.4869,1006.6944,1008.9882,5481.0
2024-10-11 13:45:00,1012.59,1012.59,1011.74,1012.59,606.0,1009.8659,1009.8659,1009.0181,1009.8659,606.0
2024-10-11 13:50:00,1012.69,1012.73,1012.62,1012.73,300.0,1009.9656,1010.0055,1009.8958,1010.0055,300.0
2024-10-11 13:55:00,1012.73,1013.44,1012.52,1013.44,900.0,1010.0055,1010.7136,1009.7961,1010.7136,900.0
2024-10-11 14:00:00,1013.17,1014.44,1012.89,1013.03,3913.0,1010.4443,1011.7109,1010.1651,1010.3047,3913.0
2024-10-11 14:05:00,1012.12,1013.03,1012.12,1013.02,700.0,1009.3971,1010.3047,1009.3971,1010.2947,700.0
2024-10-11 14:10:00,1013.45,1017.07,1013.36,1017.07,3546.0,1010.7235,1014.3338,1010.6338,1014.3338,3546.0
2024-10-11 14:15:00,1015.89,1016.54,1015.57,1015.93,3126.0,1013.157,1013.8052,1012.8378,1013.1969,3126.0
2024-10-11 14:20:00,1015.61,1016.36,1015.45,1016.36,420.0,1012.8777,1013.6257,1012.7182,1013.6257,420.0
2024-10-11 14:25:00,1016.41,1017.26,1015.29,1015.74,4439.0,1013.6756,1014.5233,1012.5586,1013.0074,4439.0
2024-10-11 14:30:00,1017.26,1017.7,1015.35,1016.07,2166.0,1014.5233,1014.9621,1012.6184,1013.3365,2166.0
2024-10-11 14:35:00,1016.84,1017.74,1014.49,1015.91,4955.0,1014.1044,1015.002,1011.7608,1013.1769,4955.0
2024-10-11 14:40:00,1014.62,1015.56,1012.19,1012.19,1012.0,1011.8904,1012.8279,1009.4669,1009.4669,1012.0
2024-10-11 14:45:00,1013.19,1013.5,1013.19,1013.5,800.0,1010.4642,1010.7734,1010.4642,1010.7734,800.0
2024-10-11 14:50:00,1013.5,1014.81,1013.5,1014.66,5505.0,1010.7734,1012.0799,1010.7734,1011.9303,5505.0
2024-10-11 14:55:00,1016.52,1016.52,1015.77,1015.79,1600.0,1013.7853,1013.7853,1013.0373,1013.0573,1600.0
2024-10-11 15:00:00,1016.63,1016.63,1015.16,1015.18,3387.0,1013.895,1013.895,1012.4289,1012.4489,3387.0
2024-10-11 15:05:00,1015.04,1015.41,1014.93,1015.41,1158.0,1012.3093,1012.6783,1012.1996,1012.6783,1158.0
2024-10-11 15:10:00,1015.81,1016.03,1014.87,1014.87,900.0,1013.0772,1013.2966,1012.1397,1012.1397,900.0
2024-10-11 15:15:00,1014.96,1014.96,1013.35,1013.65,1425.0,1012.2295,1012.2295,1010.6238,1010.923,1425.0
2024-10-11 15:20:00,1013.59,1015.18,1013.59,1015.18,1920.0,1010.8632,1012.4489,1010.8632,1012.4489,1920.0
2024-10-11 15:25:00,1015.21,1015.29,1012.99,1013.0,3684.0,1012.4788,1012.5586,1010.2648,1010.2748,3684.0
2024-10-11 15:30:00,1013.28,1015.22,1013.28,1015.22,1242.0,1010.554,1012.4888,1010.554,1012.4888,1242.0
2024-10-11 15:35:00,1015.37,1015.37,1015.29,1015.29,200.0,1012.6384,1012.6384,1012.5586,1012.5586,200.0
2024-10-11 15:40:00,1015.28,1015.97,1015.19,1015.48,2613.0,1012.5486,1013.2368,1012.4589,1012.7481,2613.0
2024-10-11 15:45:00,1015.3,1015.3,1014.01,1014.5,1000.0,1012.5686,1012.5686,1011.282,1011.7707,1000.0
2024-10-11 15:50:00,1015.09,1016.2,1013.75,1016.2,8149.0,1012.3591,1013.4662,1011.0227,1013.4662,8149.0
2024-10-11 15:55:00,1015.47,1016.18,1014.13,1015.6,14592.0,1012.7381,1013.4462,1011.4017,1012.8678,14592.0
2024-10-14 09:30:00,1018.48,1023.05,1015.0,1015.52,4045.0,1015.74,1020.2977,1012.2694,1012.788,4045.0
2024-10-14 09:35:00,1014.71,1016.08,1013.34,1014.25,10041.0,1011.9802,1013.3465,1010.6138,1011.5214,10041.0
2024-10-14 09:40:00,1013.33,1014.25,1012.23,1012.9,4860.0,1010.6039,1011.5214,1009.5068,1010.175,4860.0
2024-10-14 09:45:00,1013.56,1015.32,1012.81,1015.32,900.0,1010.8333,1012.5885,1010.0853,1012.5885,900.0
2024-10-14 09:50:00,1016.53,1017.52,1016.53,1017.52,200.0,1013.7953,1014.7826,1013.7953,1014.7826,200.0
2024-10-14 09:55:00,1018.07,1019.74,1017.62,1017.62,1000.0,1015.3311,1016.9966,1014.8823,1014.8823,1000.0
2024-10-14 10:00:00,1018.11,1018.32,1017.0,1017.77,1131.0,1015.371,1015.5804,1014.264,1015.0319,1131.0
2024-10-14 10:05:00,1019.2,1019.2,1018.7,1019.02,300.0,1016.4581,1016.4581,1015.9594,1016.2786,300.0
2024-10-14 10:10:00,1018.7,1021.0,1017.94,1021.0,1080.0,1015.9594,1018.2532,1015.2015,1018.2532,1080.0
2024-10-14 10:15:00,1021.9,1022.11,1021.9,1022.11,300.0,1019.1508,1019.3603,1019.1508,1019.3603,300.0
2024-10-14 10:20:00,1023.52,1023.69,1022.44,1022.95,599.0,1020.7665,1020.936,1019.6894,1020.198,599.0
2024-10-14 10:25:00,1023.67,1023.67,1021.45,1021.45,1417.0,1020.9161,1020.9161,1018.702,1018.702,1417.0
2024-10-14 10:30:00,1023.0,1023.0,1020.14,1020.99,2204.0,1020.2479,1020.2479,1017.3956,1018.2433,2204.0
2024-10-14 10:35:00,1019.82,1021.4,1019.82,1021.4,602.0,1017.0764,1018.6522,1017.0764,1018.6522,602.0
2024-10-14 10:40:00,1020.0,1020.82,1019.76,1019.77,1000.0,1017.2559,1018.0737,1017.0166,1017.0265,1000.0
2024-10-14 10:45:00,1019.13,1019.37,1019.13,1019.18,300.0,1016.3883,1016.6276,1016.3883,1016.4381,300.0
2024-10-14 10:50:00,1019.05,1020.53,1019.04,1019.24,3588.0,1016.3085,1017.7845,1016.2985,1016.498,3588.0
2024-10-14 10:55:00,1018.15,1020.0,1017.26,1018.22,1436.0,1015.4109,1017.2559,1014.5233,1015.4807,1436.0
2024-10-14 11:00:00,1016.8,1017.4,1016.8,1017.4,400.0,1014.0645,1014.6629,1014.0645,1014.6629,400.0
2024-10-14 11:05:00,1016.79,1017.79,1016.59,1016.59,700.0,1014.0546,1015.0519,1013.8551,1013.8551,700.0
2024-10-14 11:10:00,1017.35,1017.35,1016.0,1016.19,5106.0,1014.6131,1014.6131,1013.2667,1013.4562,5106.0
2024-10-14 11:15:00,1016.2,1016.2,1016.1,1016.19,701.0,1013.4662,1013.4662,1013.3664,1013.4562,701.0
2024-10-14 11:20:00,1016.5,1017.0,1015.71,1015.72,800.0,1013.7653,1014.264,1012.9775,1012.9874,800.0
2024-10-14 11:25:00,1015.36,1015.43,1015.36,1015.43,355.0,1012.6284,1012.6982,1012.6284,1012.6982,355.0
2024-10-14 11:30:00,1015.52,1015.52,1015.11,1015.12,402.0,1012.788,1012.788,1012.3791,1012.3891,402.0
2024-10-14 11:35:00,1015.12,1016.07,1014.34,1014.34,1925.0,1012.3891,1013.3365,1011.6112,1011.6112,1925.0
2024-10-14 11:40:00,1014.54,1014.54,1014.54,1014.54,100.0,1011.8106,1011.8106,1011.8106,1011.8106,100.0
2024-10-14 11:45:00,1014.6,1014.61,1013.0,1013.0,540.0,1011.8705,1011.8804,1010.2748,1010.2748,540.0
2024-10-14 11:50:00,1014.15,1014.15,1013.91,1013.94,393.0,1011.4217,1011.4217,1011.1823,1011.2122,393.0
2024-10-14 11:55:00,1013.87,1013.87,1012.83,1012.96,1372.0,1011.1424,1011.1424,1010.1052,1010.2349,1372.0
2024-10-14 12:00:00,1013.09,1013.62,1012.97,1013.61,400.0,1010.3645,1010.8931,1010.2448,1010.8831,400.0
2024-10-14 12:05:00,1013.61,1013.61,1013.61,1013.61,0.0,1010.8831,1010.8831,1010.8831,1010.8831,0.0
2024-10-14 12:10:00,1013.6,1014.07,1013.59,1013.75,2900.0,1010.8731,1011.3419,1010.8632,1011.0227,2900.0
2024-10-14 12:15:00,1013.87,1014.4,1013.54,1013.9,4525.0,1011.1424,1011.671,1010.8133,1011.1723,4525.0
2024-10-14 12:20:00,1013.72,1015.06,1012.42,1012.43,22208.0,1010.9928,1012.3292,1009.6963,1009.7063,22208.0
2024-10-14 12:25:00,1012.81,1013.0,1012.1,1012.52,8856.0,1010.0853,1010.2748,1009.3772,1009.7961,8856.0
2024-10-14 12:30:00,1012.6,1013.38,1012.1,1012.42,12505.0,1009.8758,1010.6537,1009.3772,1009.6963,12505.0
2024-10-14 12:35:00,1012.56,1013.2,1012.26,1013.2,7163.0,1009.8359,1010.4742,1009.5368,1010.4742,7163.0
2024-10-14 12:40:00,1013.13,1013.53,1012.06,1012.84,7335.0,1010.4044,1010.8033,1009.3373,1010.1152,7335.0
2024-10-14 12:45:00,1012.87,1013.62,1012.8,1013.3,2251.0,1010.1451,1010.8931,1010.0753,1010.574,2251.0
2024-10-14 12:50:00,1013.75,1014.06,1013.42,1013.97,2601.0,1011.0227,1011.3319,1010.6936,1011.2421,2601.0
2024-10-14 12:55:00,1013.91,1013.91,1012.63,1012.77,7438.0,1011.1823,1011.1823,1009.9058,1010.0454,7438.0
2024-10-14 13:00:00,1012.59,1013.53,1012.44,1012.58,21825.0,1009.8659,1010.8033,1009.7163,1009.8559,21825.0
2024-10-14 13:05:00,1012.83,1012.95,1012.74,1012.74,400.0,1010.1052,1010.2249,1010.0155,1010.0155,400.0
2024-10-14 13:10:00,1012.66,1012.77,1011.66,1012.12,3037.0,1009.9357,1010.0454,1008.9384,1009.3971,3037.0
2024-10-14 13:15:00,1012.43,1012.43,1010.14,1010.14,1958.0,1009.7063,1009.7063,1007.4225,1007.4225,1958.0
2024-10-14 13:20:00,1010.6,1010.6,1009.45,1009.45,1300.0,1007.8812,1007.8812,1006.7343,1006.7343,1300.0
2024-10-14 13:25:00,1010.0,1010.79,1010.0,1010.79,1542.0,1007.2828,1008.0707,1007.2828,1008.0707,1542.0
2024-10-14 13:30:00,1010.79,1010.79,1010.79,1010.79,0.0,1008.0707,1008.0707,1008.0707,1008.0707,0.0
2024-10-14 13:35:00,1012.68,1012.68,1011.8,1011.8,2100.0,1009.9556,1009.9556,1009.078,1009.078,2100.0
2024-10-14 13:40:00,1011.3,1011.3,1011.3,1011.3,200.0,1008.5793,1008.5793,1008.5793,1008.5793,200.0
2024-10-14 13:45:00,1011.01,1012.5,1010.79,1012.29,3000.0,1008.2901,1009.7761,1008.0707,1009.5667,3000.0
2024-10-14 13:50:00,1012.29,1012.3,1011.81,1011.92,1300.0,1009.5667,1009.5766,1009.088,1009.1977,1300.0
2024-10-14 13:55:00,1010.97,1011.08,1010.97,1011.08,600.0,1008.2502,1008.3599,1008.2502,1008.3599,600.0
2024-10-14 14:00:00,1011.23,1012.45,1010.63,1012.18,2500.0,1008.5095,1009.7262,1007.9111,1009.457,2500.0
2024-10-14 14:05:00,1012.01,1012.2,1010.27,1012.1,6609.0,1009.2874,1009.4769,1007.5521,1009.3772,6609.0
2024-10-14 14:10:00,1012.1,1013.4,1011.77,1013.36,2902.0,1009.3772,1010.6737,1009.0481,1010.6338,2902.0
2024-10-14 14:15:00,1013.57,1013.57,1013.57,1013.57,100.0,1010.8432,1010.8432,1010.8432,1010.8432,100.0
2024-10-14 14:20:00,1014.97,1016.07,1014.81,1015.8,2971.0,1012.2395,1013.3365,1012.0799,1013.0672,2971.0
2024-10-14 14:25:00,1015.7,1015.7,1014.74,1014.74,300.0,1012.9675,1012.9675,1012.0101,1012.0101,300.0
2024-10-14 14:30:00,1014.74,1014.74,1014.74,1014.74,0.0,1012.0101,1012.0101,1012.0101,1012.0101,0.0
2024-10-14 14:35:00,1014.74,1014.74,1014.74,1014.74,0.0,1012.0101,1012.0101,1012.0101,1012.0101,0.0
2024-10-14 14:40:00,1015.88,1016.0,1015.65,1015.66,567.0,1013.147,1013.2667,1012.9176,1012.9276,567.0
2024-10-14 14:45:00,1016.85,1016.85,1014.58,1014.89,1850.0,1014.1144,1014.1144,1011.8505,1012.1597,1850.0
2024-10-14 14:50:00,1014.89,1014.89,1014.89,1014.89,0.0,1012.1597,1012.1597,1012.1597,1012.1597,0.0
2024-10-14 14:55:00,1014.0,1014.33,1013.27,1014.15,600.0,1011.2721,1011.6012,1010.544,1011.4217,600.0
2024-10-14 15:00:00,1012.98,1013.05,1011.97,1012.78,2112.0,1010.2548,1010.3246,1009.2475,1010.0554,2112.0
2024-10-14 15:05:00,1012.78,1012.84,1012.77,1012.84,314.0,1010.0554,1010.1152,1010.0454,1010.1152,314.0
2024-10-14 15:10:00,1012.84,1013.64,1012.78,1013.64,1200.0,1010.1152,1010.913,1010.0554,1010.913,1200.0
2024-10-14 15:15:00,1013.73,1015.67,1013.73,1015.2,1431.0,1011.0028,1012.9376,1011.0028,1012.4688,1431.0
2024-10-14 15:20:00,1015.28,1015.28,1014.98,1015.13,1303.0,1012.5486,1012.5486,1012.2494,1012.399,1303.0
2024-10-14 15:25:00,1015.23,1015.53,1015.06,1015.53,300.0,1012.4988,1012.798,1012.3292,1012.798,300.0
2024-10-14 15:30:00,1015.68,1016.27,1015.68,1016.27,1200.0,1012.9475,1013.536,1012.9475,1013.536,1200.0
2024-10-14 15:35:00,1017.18,1017.42,1016.39,1016.65,1514.0,1014.4435,1014.6829,1013.6556,1013.9149,1514.0
2024-10-14 15:40:00,1017.58,1017.87,1016.18,1016.18,1225.0,1014.8424,1015.1317,1013.4462,1013.4462,1225.0
2024-10-14 15:45:00,1015.96,1017.45,1015.65,1017.45,1594.0,1013.2268,1014.7128,1012.9176,1014.7128,1594.0
2024-10-14 15:50:00,1016.98,1018.76,1013.71,1014.81,10107.0,1014.2441,1016.0193,1010.9828,1012.0799,10107.0
2024-10-14 15:55:00,1014.27,1015.54,1014.07,1014.75,6705.0,1011.5413,1012.8079,1011.3419,1012.0201,6705.0
2024-10-15 09:30:00,1016.83,1018.5,1003.79,1010.69,9172.0,1014.0945,1015.76,1001.0895,1007.971,9172.0
2024-10-15 09:35:00,1014.14,1019.0,1014.13,1015.59,2360.0,1011.4117,1016.2586,1011.4017,1012.8578,2360.0
2024-10-15 09:40:00,1015.59,1016.95,1014.78,1015.99,3668.0,1012.8578,1014.2141,1012.05,1013.2567,3668.0
2024-10-15 09:45:00,1015.63,1015.63,1015.14,1015.14,300.0,1012.8977,1012.8977,1012.409,1012.409,300.0
2024-10-15 09:50:00,1017.54,1018.83,1016.68,1017.16,2058.0,1014.8025,1016.0891,1013.9449,1014.4236,2058.0
2024-10-15 09:55:00,1016.48,1017.5,1013.51,1015.35,1807.0,1013.7454,1014.7627,1010.7834,1012.6184,1807.0
2024-10-15 10:00:00,1014.52,1014.52,1012.39,1012.39,1100.0,1011.7907,1011.7907,1009.6664,1009.6664,1100.0
2024-10-15 10:05:00,1011.53,1011.53,1009.35,1010.5,4609.0,1008.8087,1008.8087,1006.6346,1007.7815,4609.0
2024-10-15 10:10:00,1010.71,1016.02,1010.68,1016.02,5250.0,1007.9909,1013.2866,1007.961,1013.2866,5250.0
2024-10-15 10:15:00,1017.0,1020.62,1016.9,1020.62,3124.0,1014.264,1017.8743,1014.1643,1017.8743,3124.0
2024-10-15 10:20:00,1020.73,1024.36,1020.72,1020.93,1835.0,1017.984,1021.6042,1017.974,1018.1834,1835.0
2024-10-15 10:25:00,1022.88,1024.0,1020.52,1020.52,600.0,1020.1282,1021.2452,1017.7745,1017.7745,600.0
2024-10-15 10:30:00,1022.74,1024.36,1021.6,1021.73,1300.0,1019.9886,1021.6042,1018.8516,1018.9813,1300.0
2024-10-15 10:35:00,1022.0,1022.61,1020.64,1021.36,5196.0,1019.2505,1019.8589,1017.8942,1018.6123,5196.0
2024-10-15 10:40:00,1021.71,1021.91,1019.2,1019.38,2244.0,1018.9613,1019.1608,1016.4581,1016.6376,2244.0
2024-10-15 10:45:00,1018.26,1018.8,1018.2,1018.26,1700.0,1015.5206,1016.0592,1015.4608,1015.5206,1700.0
2024-10-15 10:50:00,1018.2,1019.04,1018.2,1018.2,896.0,1015.4608,1016.2985,1015.4608,1015.4608,896.0
2024-10-15 10:55:00,1018.2,1019.14,1017.93,1018.08,2312.0,1015.4608,1016.3982,1015.1915,1015.3411,2312.0
2024-10-15 11:00:00,1019.2,1021.13,1018.87,1019.29,1051.0,1016.4581,1018.3829,1016.129,1016.5478,1051.0
2024-10-15 11:05:00,1020.7,1020.7,1018.22,1019.12,2690.0,1017.954,1017.954,1015.4807,1016.3783,2690.0
2024-10-15 11:10:00,1018.92,1018.92,1016.53,1016.63,1989.0,1016.1788,1016.1788,1013.7953,1013.895,1989.0
2024-10-15 11:15:00,1016.61,1017.18,1016.61,1017.18,1915.0,1013.875,1014.4435,1013.875,1014.4435,1915.0
2024-10-15 11:20:00,1018.24,1018.24,1016.13,1017.73,746.0,1015.5007,1015.5007,1013.3963,1014.992,746.0
2024-10-15 11:25:00,1019.11,1019.32,1017.56,1018.1,3397.0,1016.3683,1016.5778,1014.8225,1015.361,3397.0
2024-10-15 11:30:00,1019.33,1019.33,1017.43,1018.98,2682.0,1016.5877,1016.5877,1014.6928,1016.2387,2682.0
2024-10-15 11:35:00,1018.68,1019.14,1017.36,1018.94,761.0,1015.9395,1016.3982,1014.623,1016.1988,761.0
2024-10-15 11:40:00,1019.24,1019.93,1018.0,1018.0,2929.0,1016.498,1017.1861,1015.2613,1015.2613,2929.0
2024-10-15 11:45:00,1017.81,1017.81,1017.12,1017.25,420.0,1015.0718,1015.0718,1014.3837,1014.5133,420.0
2024-10-15 11:50:00,1016.47,1016.47,1013.54,1013.54,2117.0,1013.7354,1013.7354,1010.8133,1010.8133,2117.0
2024-10-15 11:55:00,1012.92,1013.47,1012.84,1013.4,3276.0,1010.195,1010.7435,1010.1152,1010.6737,3276.0
2024-10-15 12:00:00,1013.66,1015.31,1013.5,1014.31,5262.0,1010.933,1012.5785,1010.7734,1011.5812,5262.0
2024-10-15 12:05:00,1013.88,1015.52,1012.81,1015.33,7235.0,1011.1524,1012.788,1010.0853,1012.5985,7235.0
2024-10-15 12:10:00,1015.03,1015.03,1012.72,1012.9,2800.0,1012.2993,1012.2993,1009.9955,1010.175,2800.0
2024-10-15 12:15:00,1012.9,1014.94,1012.9,1014.94,1696.0,1010.175,1012.2095,1010.175,1012.2095,1696.0
2024-10-15 12:20:00,1013.96,1014.57,1013.96,1014.45,575.0,1011.2322,1011.8405,1011.2322,1011.7209,575.0
2024-10-15 12:25:00,1014.33,1015.0,1014.27,1014.75,1483.0,1011.6012,1012.2694,1011.5413,1012.0201,1483.0
2024-10-15 12:30:00,1014.79,1015.11,1014.0,1014.6,5260.0,1012.0599,1012.3791,1011.2721,1011.8705,5260.0
2024-10-15 12:35:00,1014.6,1014.6,1013.87,1014.49,1093.0,1011.8705,1011.8705,1011.1424,1011.7608,1093.0
2024-10-15 12:40:00,1014.5,1014.51,1013.95,1014.5,750.0,1011.7707,1011.7807,1011.2222,1011.7707,750.0
2024-10-15 12:45:00,1013.89,1014.16,1013.13,1013.17,1955.0,1011.1624,1011.4316,1010.4044,1010.4443,1955.0
2024-10-15 12:50:00,1012.04,1012.39,1011.47,1012.25,1220.0,1009.3173,1009.6664,1008.7489,1009.5268,1220.0
2024-10-15 12:55:00,1012.14,1012.14,1011.51,1011.51,1207.0,1009.4171,1009.4171,1008.7888,1008.7888,1207.0
2024-10-15 13:00:00,1011.35,1011.85,1011.24,1011.45,2100.0,1008.6292,1009.1279,1008.5195,1008.7289,2100.0
2024-10-15 13:05:00,1011.45,1013.0,1011.35,1012.94,9343.0,1008.7289,1010.2748,1008.6292,1010.2149,9343.0
2024-10-15 13:10:00,1012.4,1012.4,1011.77,1011.77,1014.0,1009.6764,1009.6764,1009.0481,1009.0481,1014.0
2024-10-15 13:15:00,1012.88,1012.88,1012.81,1012.82,207.0,1010.1551,1010.1551,1010.0853,1010.0952,207.0
2024-10-15 13:20:00,1013.47,1014.95,1013.09,1014.38,1483.0,1010.7435,1012.2195,1010.3645,1011.651,1483.0
2024-10-15 13:25:00,1013.69,1014.0,1013.69,1014.0,200.0,1010.9629,1011.2721,1010.9629,1011.2721,200.0
2024-10-15 13:30:00,1014.0,1015.15,1013.99,1014.96,752.0,1011.2721,1012.419,1011.2621,1012.2295,752.0
2024-10-15 13:35:00,1014.96,1014.96,1014.96,1014.96,100.0,1012.2295,1012.2295,1012.2295,1012.2295,100.0
2024-10-15 13:40:00,1016.1,1016.3,1016.1,1016.3,520.0,1013.3664,1013.5659,1013.3664,1013.5659,520.0
2024-10-15 13:45:00,1016.3,1017.4,1016.29,1017.4,300.0,1013.5659,1014.6629,1013.5559,1014.6629,300.0
2024-10-15 13:50:00,1017.4,1017.4,1017.4,1017.4,0.0,1014.6629,1014.6629,1014.6629,1014.6629,0.0
2024-10-15 13:55:00,1018.85,1018.85,1018.46,1018.47,1800.0,1016.109,1016.109,1015.7201,1015.73,1800.0
2024-10-15 14:00:00,1018.85,1020.0,1018.84,1019.78,718.0,1016.109,1017.2559,1016.099,1017.0365,718.0
2024-10-15 14:05:00,1020.46,1020.46,1018.38,1019.51,2612.0,1017.7147,1017.7147,1015.6403,1016.7672,2612.0
2024-10-15 14:10:00,1018.61,1019.22,1017.97,1017.97,1982.0,1015.8697,1016.478,1015.2314,1015.2314,1982.0
2024-10-15 14:15:00,1017.14,1017.14,1017.14,1017.14,100.0,1014.4036,1014.4036,1014.4036,1014.4036,100.0
2024-10-15 14:20:00,1017.33,1018.62,1017.32,1018.44,628.0,1014.5931,1015.8796,1014.5831,1015.7001,628.0
2024-10-15 14:25:00,1017.76,1017.76,1016.91,1016.92,828.0,1015.022,1015.022,1014.1742,1014.1842,828.0
2024-10-15 14:30:00,1016.78,1016.92,1016.65,1016.86,783.0,1014.0446,1014.1842,1013.9149,1014.1244,783.0
2024-10-15 14:35:00,1016.07,1018.17,1015.48,1017.48,8041.0,1013.3365,1015.4309,1012.7481,1014.7427,8041.0
2024-10-15 14:40:00,1017.55,1018.49,1015.16,1015.17,10019.0,1014.8125,1015.75,1012.4289,1012.4389,10019.0
2024-10-15 14:45:00,1015.17,1015.86,1014.35,1014.35,1258.0,1012.4389,1013.1271,1011.6211,1011.6211,1258.0
2024-10-15 14:50:00,1015.0,1015.0,1014.73,1014.74,200.0,1012.2694,1012.2694,1012.0001,1012.0101,200.0
2024-10-15 14:55:00,1015.78,1015.78,1014.78,1015.02,589.0,1013.0473,1013.0473,1012.05,1012.2893,589.0
2024-10-15 15:00:00,1015.84,1015.84,1015.02,1015.67,400.0,1013.1071,1013.1071,1012.2893,1012.9376,400.0
2024-10-15 15:05:00,1014.09,1014.34,1013.83,1013.94,1038.0,1011.3618,1011.6112,1011.1025,1011.2122,1038.0
2024-10-15 15:10:00,1012.24,1012.24,1012.24,1012.24,100.0,1009.5168,1009.5168,1009.5168,1009.5168,100.0
2024-10-15 15:15:00,1012.45,1012.53,1011.87,1012.53,414.0,1009.7262,1009.806,1009.1478,1009.806,414.0
2024-10-15 15:20:00,1013.38,1014.03,1013.37,1014.03,781.0,1010.6537,1011.302,1010.6438,1011.302,781.0
2024-10-15 15:25:00,1014.61,1014.61,1013.92,1013.92,1049.0,1011.8804,1011.8804,1011.1923,1011.1923,1049.0
2024-10-15 15:30:00,1014.6,1014.6,1012.99,1012.99,536.0,1011.8705,1011.8705,1010.2648,1010.2648,536.0
2024-10-15 15:35:00,1012.31,1013.46,1011.34,1011.67,5713.0,1009.5866,1010.7335,1008.6192,1008.9483,5713.0
2024-10-15 15:40:00,1011.49,1012.71,1011.49,1012.26,4882.0,1008.7688,1009.9855,1008.7688,1009.5368,4882.0
2024-10-15 15:45:00,1012.88,1012.93,1012.22,1012.81,1126.0,1010.1551,1010.2049,1009.4969,1010.0853,1126.0
2024-10-15 15:50:00,1012.74,1014.62,1012.54,1014.49,4897.0,1010.0155,1011.8904,1009.816,1011.7608,4897.0
2024-10-15 15:55:00,1016.04,1016.77,1015.19,1016.69,10588.0,1013.3066,1014.0346,1012.4589,1013.9548,10588.0
2024-10-16 09:30:00,1011.57,1013.11,1010.01,1013.11,3864.0,1008.8486,1010.3845,1007.2928,1010.3845,3864.0
2024-10-16 09:35:00,1013.86,1013.86,1010.69,1012.25,840.0,1011.1324,1011.1324,1007.971,1009.5268,840.0
2024-10-16 09:40:00,1012.25,1012.98,1010.22,1012.79,2250.0,1009.5268,1010.2548,1007.5022,1010.0653,2250.0
2024-10-16 09:45:00,1011.52,1012.4,1010.18,1010.18,1020.0,1008.7987,1009.6764,1007.4623,1007.4623,1020.0
2024-10-16 09:50:00,1012.21,1012.92,1011.45,1011.5,688.0,1009.4869,1010.195,1008.7289,1008.7788,688.0
2024-10-16 09:55:00,1012.39,1013.66,1011.98,1013.33,876.0,1009.6664,1010.933,1009.2575,1010.6039,876.0
2024-10-16 10:00:00,1013.3,1015.44,1013.3,1015.44,1061.0,1010.574,1012.7082,1010.574,1012.7082,1061.0
2024-10-16 10:05:00,1016.31,1020.55,1016.31,1020.54,2125.0,1013.5759,1017.8044,1013.5759,1017.7945,2125.0
2024-10-16 10:10:00,1019.45,1020.13,1014.89,1016.78,2978.0,1016.7074,1017.3856,1012.1597,1014.0446,2978.0
2024-10-16 10:15:00,1016.78,1016.78,1016.78,1016.78,0.0,1014.0446,1014.0446,1014.0446,1014.0446,0.0
2024-10-16 10:20:00,1014.75,1016.04,1012.76,1012.76,900.0,1012.0201,1013.3066,1010.0354,1010.0354,900.0
2024-10-16 10:25:00,1012.63,1013.92,1012.62,1013.92,777.0,1009.9058,1011.1923,1009.8958,1011.1923,777.0
2024-10-16 10:30:00,1013.58,1013.59,1013.58,1013.58,242.0,1010.8532,1010.8632,1010.8532,1010.8532,242.0
2024-10-16 10:35:00,1013.62,1013.75,1012.49,1013.1,5441.0,1010.8931,1011.0227,1009.7661,1010.3745,5441.0
2024-10-16 10:40:00,1013.12,1013.12,1012.16,1012.25,3363.0,1010.3944,1010.3944,1009.437,1009.5268,3363.0
2024-10-16 10:45:00,1012.59,1013.6,1012.0,1012.23,2232.0,1009.8659,1010.8731,1009.2774,1009.5068,2232.0
2024-10-16 10:50:00,1013.0,1013.83,1013.0,1013.1,2056.0,1010.2748,1011.1025,1010.2748,1010.3745,2056.0
2024-10-16 10:55:00,1013.19,1013.19,1011.84,1012.99,500.0,1010.4642,1010.4642,1009.1179,1010.2648,500.0
2024-10-16 11:00:00,1012.95,1012.95,1012.3,1012.3,400.0,1010.2249,1010.2249,1009.5766,1009.5766,400.0
2024-10-16 11:05:00,1013.18,1013.18,1013.17,1013.18,100.0,1010.4543,1010.4543,1010.4443,1010.4543,100.0
2024-10-16 11:10:00,1013.18,1014.75,1013.17,1014.75,1852.0,1010.4543,1012.0201,1010.4443,1012.0201,1852.0
2024-10-16 11:15:00,1014.9,1016.15,1014.89,1015.29,1266.0,1012.1696,1013.4163,1012.1597,1012.5586,1266.0
2024-10-16 11:20:00,1014.42,1015.44,1014.42,1015.44,402.0,1011.6909,1012.7082,1011.6909,1012.7082,402.0
2024-10-16 11:25:00,1014.82,1014.82,1013.78,1014.12,800.0,1012.0899,1012.0899,1011.0527,1011.3917,800.0
2024-10-16 11:30:00,1014.52,1014.8,1013.57,1014.35,1001.0,1011.7907,1012.0699,1010.8432,1011.6211,1001.0
2024-10-16 11:35:00,1014.2,1014.61,1013.17,1014.44,3507.0,1011.4715,1011.8804,1010.4443,1011.7109,3507.0
2024-10-16 11:40:00,1015.03,1015.41,1014.61,1015.41,300.0,1012.2993,1012.6783,1011.8804,1012.6783,300.0
2024-10-16 11:45:00,1015.35,1016.83,1015.35,1016.73,500.0,1012.6184,1014.0945,1012.6184,1013.9947,500.0
2024-10-16 11:50:00,1016.5,1016.9,1016.5,1016.9,201.0,1013.7653,1014.1643,1013.7653,1014.1643,201.0
2024-10-16 11:55:00,1015.6,1015.6,1014.01,1014.12,3206.0,1012.8678,1012.8678,1011.282,1011.3917,3206.0
2024-10-16 12:00:00,1014.24,1014.24,1013.64,1014.24,2383.0,1011.5114,1011.5114,1010.913,1011.5114,2383.0
2024-10-16 12:05:00,1015.04,1015.05,1014.23,1014.83,1200.0,1012.3093,1012.3192,1011.5015,1012.0998,1200.0
2024-10-16 12:10:00,1014.84,1014.84,1014.83,1014.84,200.0,1012.1098,1012.1098,1012.0998,1012.1098,200.0
2024-10-16 12:15:00,1015.3,1016.0,1015.29,1015.29,2483.0,1012.5686,1013.2667,1012.5586,1012.5586,2483.0
2024-10-16 12:20:00,1016.0,1016.53,1015.3,1015.54,1737.0,1013.2667,1013.7953,1012.5686,1012.8079,1737.0
2024-10-16 12:25:00,1016.18,1016.25,1016.17,1016.25,400.0,1013.4462,1013.516,1013.4362,1013.516,400.0
2024-10-16 12:30:00,1016.22,1016.22,1016.21,1016.22,900.0,1013.4861,1013.4861,1013.4761,1013.4861,900.0
2024-10-16 12:35:00,1016.81,1017.47,1016.81,1017.47,2031.0,1014.0745,1014.7327,1014.0745,1014.7327,2031.0
2024-10-16 12:40:00,1016.86,1017.64,1016.5,1016.5,1608.0,1014.1244,1014.9023,1013.7653,1013.7653,1608.0
2024-10-16 12:45:00,1016.6,1016.6,1016.6,1016.6,600.0,1013.8651,1013.8651,1013.8651,1013.8651,600.0
2024-10-16 12:50:00,1016.6,1016.82,1016.6,1016.8,1100.0,1013.8651,1014.0845,1013.8651,1014.0645,1100.0
2024-10-16 12:55:00,1016.6,1016.6,1016.04,1016.56,1139.0,1013.8651,1013.8651,1013.3066,1013.8252,1139.0
2024-10-16 13:00:00,1017.36,1018.51,1016.62,1018.5,1500.0,1014.623,1015.7699,1013.885,1015.76,1500.0
2024-10-16 13:05:00,1018.5,1018.5,1018.5,1018.5,0.0,1015.76,1015.76,1015.76,1015.76,0.0
2024-10-16 13:10:00,1018.5,1018.5,1018.5,1018.5,0.0,1015.76,1015.76,1015.76,1015.76,0.0
2024-10-16 13:15:00,1018.1,1018.1,1016.17,1016.17,1695.0,1015.361,1015.361,1013.4362,1013.4362,1695.0
2024-10-16 13:20:00,1015.54,1015.95,1013.96,1013.96,2626.0,1012.8079,1013.2168,1011.2322,1011.2322,2626.0
2024-10-16 13:25:00,1013.09,1014.0,1012.96,1014.0,936.0,1010.3645,1011.2721,1010.2349,1011.2721,936.0
2024-10-16 13:30:00,1013.34,1014.96,1013.34,1014.96,1175.0,1010.6138,1012.2295,1010.6138,1012.2295,1175.0
2024-10-16 13:35:00,1014.58,1014.58,1014.57,1014.58,100.0,1011.8505,1011.8505,1011.8405,1011.8505,100.0
2024-10-16 13:40:00,1013.99,1013.99,1013.98,1013.99,198.0,1011.2621,1011.2621,1011.2521,1011.2621,198.0
2024-10-16 13:45:00,1015.14,1015.37,1013.84,1015.37,518.0,1012.409,1012.6384,1011.1125,1012.6384,518.0
2024-10-16 13:50:00,1015.37,1015.37,1015.37,1015.37,0.0,1012.6384,1012.6384,1012.6384,1012.6384,0.0
2024-10-16 13:55:00,1014.46,1014.46,1013.4,1013.41,2249.0,1011.7308,1011.7308,1010.6737,1010.6837,2249.0
2024-10-16 14:00:00,1013.37,1014.08,1013.36,1013.43,300.0,1010.6438,1011.3519,1010.6338,1010.7036,300.0
2024-10-16 14:05:00,1012.65,1012.86,1012.65,1012.77,400.0,1009.9257,1010.1351,1009.9257,1010.0454,400.0
2024-10-16 14:10:00,1013.43,1014.2,1013.42,1014.2,200.0,1010.7036,1011.4715,1010.6936,1011.4715,200.0
2024-10-16 14:15:00,1014.28,1014.28,1014.26,1014.26,840.0,1011.5513,1011.5513,1011.5314,1011.5314,840.0
2024-10-16 14:20:00,1015.5,1015.89,1014.96,1015.89,400.0,1012.768,1013.157,1012.2295,1013.157,400.0
2024-10-16 14:25:00,1015.46,1015.46,1014.03,1015.42,1430.0,1012.7281,1012.7281,1011.302,1012.6882,1430.0
2024-10-16 14:30:00,1014.71,1014.71,1014.5,1014.5,200.0,1011.9802,1011.9802,1011.7707,1011.7707,200.0
2024-10-16 14:35:00,1015.98,1016.06,1015.98,1016.06,300.0,1013.2467,1013.3265,1013.2467,1013.3265,300.0
2024-10-16 14:40:00,1015.17,1015.98,1015.17,1015.98,200.0,1012.4389,1013.2467,1012.4389,1013.2467,200.0
2024-10-16 14:45:00,1015.32,1016.1,1015.31,1015.98,592.0,1012.5885,1013.3664,1012.5785,1013.2467,592.0
2024-10-16 14:50:00,1017.17,1017.17,1017.17,1017.17,207.0,1014.4335,1014.4335,1014.4335,1014.4335,207.0
2024-10-16 14:55:00,1015.94,1015.94,1015.16,1015.16,500.0,1013.2068,1013.2068,1012.4289,1012.4289,500.0
2024-10-16 15:00:00,1014.06,1014.25,1014.06,1014.24,200.0,1011.3319,1011.5214,1011.3319,1011.5114,200.0
2024-10-16 15:05:00,1013.19,1013.19,1011.2,1011.5,2271.0,1010.4642,1010.4642,1008.4796,1008.7788,2271.0
2024-10-16 15:10:00,1011.33,1012.13,1010.52,1011.41,1346.0,1008.6093,1009.4071,1007.8014,1008.689,1346.0
2024-10-16 15:15:00,1011.41,1011.41,1010.06,1010.35,11132.0,1008.689,1008.689,1007.3427,1007.6319,11132.0
2024-10-16 15:20:00,1010.44,1010.59,1009.42,1009.96,3601.0,1007.7216,1007.8712,1006.7044,1007.2429,3601.0
2024-10-16 15:25:00,1010.22,1010.22,1009.72,1009.93,2706.0,1007.5022,1007.5022,1007.0036,1007.213,2706.0
2024-10-16 15:30:00,1009.93,1010.51,1009.71,1010.4,11287.0,1007.213,1007.7915,1006.9936,1007.6818,11287.0
2024-10-16 15:35:00,1010.11,1011.89,1010.1,1010.14,6257.0,1007.3925,1009.1677,1007.3826,1007.4225,6257.0
2024-10-16 15:40:00,1010.78,1011.19,1010.1,1010.1,1335.0,1008.0607,1008.4696,1007.3826,1007.3826,1335.0
2024-10-16 15:45:00,1010.36,1010.36,1009.0,1009.37,3214.0,1007.6419,1007.6419,1006.2855,1006.6545,3214.0
2024-10-16 15:50:00,1009.27,1010.67,1007.77,1009.09,11375.0,1006.5548,1007.951,1005.0588,1006.3753,11375.0
2024-10-16 15:55:00,1009.94,1010.33,1007.32,1007.39,10390.0,1007.223,1007.6119,1004.61,1004.6799,10390.0
2024-10-17 09:30:00,1012.28,1013.09,1009.01,1010.39,6916.0,1009.5567,1010.3645,1006.2955,1007.6718,6916.0
2024-10-17 09:35:00,1011.57,1011.57,1007.03,1009.56,1158.0,1008.8486,1008.8486,1004.3208,1006.844,1158.0
2024-10-17 09:40:00,1008.77,1009.13,1007.92,1007.92,800.0,1006.0561,1006.4152,1005.2084,1005.2084,800.0
2024-10-17 09:45:00,1009.27,1010.01,1006.53,1007.2,5946.0,1006.5548,1007.2928,1003.8222,1004.4904,5946.0
2024-10-17 09:50:00,1006.71,1010.94,1006.71,1009.87,9001.0,1004.0017,1008.2203,1004.0017,1007.1532,9001.0
2024-10-17 09:55:00,1010.73,1011.55,1010.02,1011.24,4341.0,1008.0109,1008.8287,1007.3028,1008.5195,4341.0
2024-10-17 10:00:00,1010.83,1011.39,1008.2,1008.6,4002.0,1008.1106,1008.6691,1005.4877,1005.8866,4002.0
2024-10-17 10:05:00,1008.46,1008.46,1006.01,1007.14,4067.0,1005.747,1005.747,1003.3036,1004.4305,4067.0
2024-10-17 10:10:00,1007.34,1008.04,1006.42,1006.96,2397.0,1004.63,1005.3281,1003.7125,1004.251,2397.0
2024-10-17 10:15:00,1006.96,1008.3,1006.81,1007.72,2756.0,1004.251,1005.5874,1004.1014,1005.009,2756.0
2024-10-17 10:20:00,1007.95,1010.12,1007.95,1010.12,3937.0,1005.2383,1007.4025,1005.2383,1007.4025,3937.0
2024-10-17 10:25:00,1009.9,1010.44,1009.83,1010.44,402.0,1007.1831,1007.7216,1007.1133,1007.7216,402.0
2024-10-17 10:30:00,1010.59,1010.59,1009.9,1009.9,1682.0,1007.8712,1007.8712,1007.1831,1007.1831,1682.0
2024-10-17 10:35:00,1010.71,1010.71,1008.42,1008.42,898.0,1007.9909,1007.9909,1005.7071,1005.7071,898.0
2024-10-17 10:40:00,1009.42,1009.42,1008.7,1008.7,302.0,1006.7044,1006.7044,1005.9863,1005.9863,302.0
2024-10-17 10:45:00,1009.15,1009.15,1009.15,1009.15,200.0,1006.4351,1006.4351,1006.4351,1006.4351,200.0
2024-10-17 10:50:00,1008.81,1009.41,1008.74,1009.36,941.0,1006.096,1006.6944,1006.0262,1006.6446,941.0
2024-10-17 10:55:00,1009.41,1009.41,1008.43,1008.43,490.0,1006.6944,1006.6944,1005.7171,1005.7171,490.0
2024-10-17 11:00:00,1008.34,1008.34,1007.8,1007.8,1100.0,1005.6273,1005.6273,1005.0887,1005.0887,1100.0
2024-10-17 11:05:00,1007.83,1007.83,1007.83,1007.83,400.0,1005.1187,1005.1187,1005.1187,1005.1187,400.0
2024-10-17 11:10:00,1008.01,1008.08,1007.51,1008.08,850.0,1005.2982,1005.368,1004.7995,1005.368,850.0
2024-10-17 11:15:00,1008.79,1008.91,1008.08,1008.91,2275.0,1006.0761,1006.1958,1005.368,1006.1958,2275.0
2024-10-17 11:20:00,1008.02,1008.31,1007.52,1008.03,1113.0,1005.3082,1005.5974,1004.8095,1005.3181,1113.0
2024-10-17 11:25:00,1008.97,1009.19,1008.13,1009.19,1482.0,1006.2556,1006.475,1005.4179,1006.475,1482.0
2024-10-17 11:30:00,1009.59,1010.32,1008.26,1008.26,6115.0,1006.8739,1007.602,1005.5475,1005.5475,6115.0
2024-10-17 11:35:00,1008.85,1008.85,1007.7,1007.7,200.0,1006.1359,1006.1359,1004.989,1004.989,200.0
2024-10-17 11:40:00,1008.27,1009.14,1008.27,1009.14,3216.0,1005.5575,1006.4251,1005.5575,1006.4251,3216.0
2024-10-17 11:45:00,1009.14,1009.14,1006.03,1006.5,1038.0,1006.4251,1006.4251,1003.3235,1003.7922,1038.0
2024-10-17 11:50:00,1006.42,1006.42,1006.0,1006.0,300.0,1003.7125,1003.7125,1003.2936,1003.2936,300.0
2024-10-17 11:55:00,1005.77,1006.27,1004.84,1006.01,1100.0,1003.0642,1003.5629,1002.1367,1003.3036,1100.0
2024-10-17 12:00:00,1006.78,1007.8,1006.45,1007.8,6600.0,1004.0715,1005.0887,1003.7424,1005.0887,6600.0
2024-10-17 12:05:00,1007.15,1007.15,1007.15,1007.15,269.0,1004.4405,1004.4405,1004.4405,1004.4405,269.0
2024-10-17 12:10:00,1007.15,1007.15,1005.73,1005.73,1203.0,1004.4405,1004.4405,1003.0243,1003.0243,1203.0
2024-10-17 12:15:00,1005.73,1005.73,1005.73,1005.73,0.0,1003.0243,1003.0243,1003.0243,1003.0243,0.0
2024-10-17 12:20:00,1007.11,1007.4,1005.3,1005.3,2600.0,1004.4006,1004.6898,1002.5955,1002.5955,2600.0
2024-10-17 12:25:00,1005.88,1006.25,1005.75,1006.06,1300.0,1003.1739,1003.5429,1003.0443,1003.3534,1300.0
2024-10-17 12:30:00,1006.17,1006.86,1006.03,1006.04,540.0,1003.4631,1004.1513,1003.3235,1003.3335,540.0
2024-10-17 12:35:00,1006.6,1006.62,1005.8,1005.8,9817.0,1003.892,1003.9119,1003.0941,1003.0941,9817.0
2024-10-17 12:40:00,1006.03,1007.37,1006.02,1007.37,7990.0,1003.3235,1004.6599,1003.3135,1004.6599,7990.0
2024-10-17 12:45:00,1007.37,1007.37,1007.37,1007.37,400.0,1004.6599,1004.6599,1004.6599,1004.6599,400.0
2024-10-17 12:50:00,1007.37,1007.37,1007.37,1007.37,0.0,1004.6599,1004.6599,1004.6599,1004.6599,0.0
2024-10-17 12:55:00,1007.53,1007.54,1006.65,1006.82,2663.0,1004.8195,1004.8294,1003.9418,1004.1114,2663.0
2024-10-17 13:00:00,1006.7,1007.81,1006.1,1006.88,1251.0,1003.9917,1005.0987,1003.3933,1004.1712,1251.0
2024-10-17 13:05:00,1006.96,1006.96,1006.95,1006.96,208.0,1004.251,1004.251,1004.241,1004.251,208.0
2024-10-17 13:10:00,1006.96,1006.98,1006.95,1006.96,800.0,1004.251,1004.271,1004.241,1004.251,800.0
2024-10-17 13:15:00,1006.5,1006.5,1006.13,1006.13,800.0,1003.7922,1003.7922,1003.4232,1003.4232,800.0
2024-10-17 13:20:00,1006.48,1006.48,1006.01,1006.01,200.0,1003.7723,1003.7723,1003.3036,1003.3036,200.0
2024-10-17 13:25:00,1005.69,1005.69,1005.68,1005.69,159.0,1002.9844,1002.9844,1002.9745,1002.9844,159.0
2024-10-17 13:30:00,1005.65,1006.09,1005.65,1006.07,761.0,1002.9445,1003.3833,1002.9445,1003.3634,761.0
2024-10-17 13:35:00,1006.28,1006.28,1005.46,1005.67,1050.0,1003.5728,1003.5728,1002.755,1002.9645,1050.0
2024-10-17 13:40:00,1006.02,1006.02,1006.02,1006.02,204.0,1003.3135,1003.3135,1003.3135,1003.3135,204.0
2024-10-17 13:45:00,1006.04,1007.18,1005.62,1006.68,5941.0,1003.3335,1004.4704,1002.9146,1003.9718,5941.0
2024-10-17 13:50:00,1007.12,1007.12,1006.55,1006.55,1800.0,1004.4106,1004.4106,1003.8421,1003.8421,1800.0
2024-10-17 13:55:00,1006.54,1006.54,1006.13,1006.13,1823.0,1003.8321,1003.8321,1003.4232,1003.4232,1823.0
2024-10-17 14:00:00,1006.55,1007.3,1006.32,1006.71,5306.0,1003.8421,1004.5901,1003.6127,1004.0017,5306.0
2024-10-17 14:05:00,1006.31,1006.39,1003.27,1003.27,1200.0,1003.6028,1003.6825,1000.5709,1000.5709,1200.0
2024-10-17 14:10:00,1003.68,1004.39,1002.26,1004.08,2432.0,1000.9798,1001.6879,999.5637,1001.3788,2432.0
2024-10-17 14:15:00,1003.34,1003.34,1003.33,1003.34,100.0,1000.6407,1000.6407,1000.6308,1000.6407,100.0
2024-10-17 14:20:00,1002.29,1003.48,1002.29,1002.77,5554.0,999.5936,1000.7804,999.5936,1000.0723,5554.0
2024-10-17 14:25:00,1002.76,1002.76,1000.47,1000.61,8080.0,1000.0623,1000.0623,997.7785,997.9181,8080.0
2024-10-17 14:30:00,1000.48,1001.64,1000.33,1001.47,10084.0,997.7884,998.9453,997.6388,998.7758,10084.0
2024-10-17 14:35:00,1001.65,1002.73,1001.32,1002.73,1200.0,998.9553,1000.0324,998.6262,1000.0324,1200.0
2024-10-17 14:40:00,1002.66,1002.87,1001.92,1002.87,500.0,999.9626,1000.172,999.2246,1000.172,500.0
2024-10-17 14:45:00,1002.87,1003.15,1001.31,1001.31,3393.0,1000.172,1000.4513,998.6162,998.6162,3393.0
2024-10-17 14:50:00,1002.79,1002.79,1001.68,1002.23,1411.0,1000.0922,1000.0922,998.9852,999.5337,1411.0
2024-10-17 14:55:00,1002.23,1002.4,1000.73,1000.75,13357.0,999.5337,999.7033,998.0378,998.0577,13357.0
2024-10-17 15:00:00,1000.75,1002.39,1000.74,1001.1,5530.0,998.0577,999.6933,998.0477,998.4068,5530.0
2024-10-17 15:05:00,1001.64,1001.64,1000.8,1000.92,4324.0,998.9453,998.9453,998.1076,998.2273,4324.0
2024-10-17 15:10:00,1000.87,1001.18,1000.04,1000.1,4600.0,998.1774,998.4866,997.3496,997.4095,4600.0
2024-10-17 15:15:00,1000.3,1001.46,1000.03,1001.46,6376.0,997.6089,998.7658,997.3397,998.7658,6376.0
2024-10-17 15:20:00,1002.35,1002.35,1000.53,1000.53,2203.0,999.6534,999.6534,997.8383,997.8383,2203.0
2024-10-17 15:25:00,1001.08,1001.08,999.59,999.59,5279.0,998.3868,998.3868,996.9008,996.9008,5279.0
2024-10-17 15:30:00,999.86,1000.06,999.21,999.59,17675.0,997.1701,997.3696,996.5219,996.9008,17675.0
2024-10-17 15:35:00,999.65,1000.23,998.93,999.09,8068.0,996.9607,997.5391,996.2426,996.4022,8068.0
2024-10-17 15:40:00,999.0,999.23,998.79,998.85,3477.0,996.3124,996.5418,996.103,996.1628,3477.0
2024-10-17 15:45:00,999.0,999.18,998.0,998.08,10057.0,996.3124,996.4919,995.3151,995.3949,10057.0
2024-10-17 15:50:00,998.14,1000.59,998.09,1000.17,18586.0,995.4547,997.8981,995.4049,997.4793,18586.0
2024-10-17 15:55:00,1000.25,1000.69,997.67,998.45,49046.0,997.5591,997.9979,994.986,995.7639,49046.0
2024-10-18 09:30:00,998.0,998.0,993.5,993.5,46558.0,995.3151,995.3151,990.8272,990.8272,46558.0
2024-10-18 09:35:00,993.6,995.6,991.62,994.24,1904.0,990.927,992.9216,988.9523,991.5652,1904.0
2024-10-18 09:40:00,994.24,995.76,992.4,995.5,4700.0,991.5652,993.0811,989.7302,992.8218,4700.0
2024-10-18 09:45:00,994.73,998.43,994.73,997.17,2143.0,992.0539,995.744,992.0539,994.4873,2143.0
2024-10-18 09:50:00,997.39,997.39,995.9,996.97,900.0,994.7068,994.7068,993.2208,994.2879,900.0
2024-10-18 09:55:00,996.82,997.7,995.64,995.65,14794.0,994.1383,995.0159,992.9615,992.9714,14794.0
2024-10-18 10:00:00,995.83,997.01,994.44,994.45,2248.0,993.151,994.3278,991.7647,991.7747,2248.0
2024-10-18 10:05:00,994.78,997.5,994.78,996.89,3686.0,992.1038,994.8165,992.1038,994.2081,3686.0
2024-10-18 10:10:00,997.61,1000.17,997.11,999.18,5384.0,994.9262,997.4793,994.4275,996.4919,5384.0
2024-10-18 10:15:00,1000.28,1000.43,998.54,998.54,3067.0,997.589,997.7386,995.8537,995.8537,3067.0
2024-10-18 10:20:00,1000.28,1000.28,999.21,999.36,2119.0,997.589,997.589,996.5219,996.6715,2119.0
2024-10-18 10:25:00,999.45,1000.55,999.38,999.39,300.0,996.7612,997.8583,996.6914,996.7014,300.0
2024-10-18 10:30:00,999.21,1000.89,999.21,999.61,3288.0,996.5219,998.1973,996.5219,996.9208,3288.0
2024-10-18 10:35:00,999.41,1001.92,998.35,999.77,10387.0,996.7213,999.2246,995.6642,997.0804,10387.0
2024-10-18 10:40:00,1000.24,1000.89,999.58,1000.34,11179.0,997.5491,998.1973,996.8909,997.6488,11179.0
2024-10-18 10:45:00,1000.11,1000.76,999.8,999.8,1971.0,997.4194,998.0677,997.1103,997.1103,1971.0
2024-10-18 10:50:00,999.47,999.99,999.47,999.99,200.0,996.7812,997.2998,996.7812,997.2998,200.0
2024-10-18 10:55:00,1000.14,1000.15,1000.14,1000.14,137.0,997.4494,997.4593,997.4494,997.4494,137.0
2024-10-18 11:00:00,999.11,999.11,998.78,999.07,917.0,996.4221,996.4221,996.093,996.3822,917.0
2024-10-18 11:05:00,999.07,999.07,998.0,998.91,5976.0,996.3822,996.3822,995.3151,996.2227,5976.0
2024-10-18 11:10:00,998.78,999.08,998.31,998.7,4564.0,996.093,996.3922,995.6243,996.0132,4564.0
2024-10-18 11:15:00,998.7,999.67,998.51,999.2,4100.0,996.0132,996.9806,995.8237,996.5119,4100.0
2024-10-18 11:20:00,999.33,999.56,999.04,999.04,3394.0,996.6415,996.8709,996.3523,996.3523,3394.0
2024-10-18 11:25:00,998.71,998.71,998.51,998.51,400.0,996.0232,996.0232,995.8237,995.8237,400.0
2024-10-18 11:30:00,998.99,999.29,997.51,997.51,3697.0,996.3024,996.6016,994.8264,994.8264,3697.0
2024-10-18 11:35:00,997.85,998.1,997.53,998.07,2405.0,995.1655,995.4148,994.8464,995.3849,2405.0
2024-10-18 11:40:00,997.83,998.1,996.77,996.77,5396.0,995.1456,995.4148,994.0884,994.0884,5396.0
2024-10-18 11:45:00,997.2,997.85,997.0,997.85,1400.0,994.5173,995.1655,994.3178,995.1655,1400.0
2024-10-18 11:50:00,997.86,999.47,997.57,999.07,1177.0,995.1755,996.7812,994.8863,996.3822,1177.0
2024-10-18 11:55:00,999.98,999.98,999.79,999.79,300.0,997.2898,997.2898,997.1003,997.1003,300.0
2024-10-18 12:00:00,1000.0,1000.25,1000.0,1000.09,440.0,997.3097,997.5591,997.3097,997.3995,440.0
2024-10-18 12:05:00,999.87,1000.55,999.87,1000.11,1382.0,997.1801,997.8583,997.1801,997.4194,1382.0
2024-10-18 12:10:00,1000.14,1000.14,1000.14,1000.14,100.0,997.4494,997.4494,997.4494,997.4494,100.0
2024-10-18 12:15:00,1000.1,1000.1,999.51,999.52,981.0,997.4095,997.4095,996.8211,996.831,981.0
2024-10-18 12:20:00,999.57,999.57,999.14,999.42,900.0,996.8809,996.8809,996.452,996.7313,900.0
2024-10-18 12:25:00,999.25,999.7,999.1,999.18,2102.0,996.5618,997.0105,996.4122,996.4919,2102.0
2024-10-18 12:30:00,999.75,999.76,999.75,999.75,100.0,997.0604,997.0704,997.0604,997.0604,100.0
2024-10-18 12:35:00,999.75,999.75,999.75,999.75,100.0,997.0604,997.0604,997.0604,997.0604,100.0
2024-10-18 12:40:00,999.39,999.43,999.13,999.13,400.0,996.7014,996.7413,996.4421,996.4421,400.0
2024-10-18 12:45:00,999.06,999.06,998.93,998.93,200.0,996.3723,996.3723,996.2426,996.2426,200.0
2024-10-18 12:50:00,999.68,999.68,999.68,999.68,100.0,996.9906,996.9906,996.9906,996.9906,100.0
2024-10-18 12:55:00,1000.83,1000.83,999.78,1000.0,1458.0,998.1375,998.1375,997.0903,997.3097,1458.0
2024-10-18 13:00:00,999.55,999.78,999.55,999.78,200.0,996.8609,997.0903,996.8609,997.0903,200.0
2024-10-18 13:05:00,999.89,999.89,999.88,999.89,100.0,997.2,997.2,997.1901,997.2,100.0
2024-10-18 13:10:00,999.89,1000.21,999.88,1000.15,500.0,997.2,997.5192,997.1901,997.4593,500.0
2024-10-18 13:15:00,1001.01,1001.01,999.44,999.45,4043.0,998.317,998.317,996.7512,996.7612,4043.0
2024-10-18 13:20:00,999.34,999.34,999.34,999.34,100.0,996.6515,996.6515,996.6515,996.6515,100.0
2024-10-18 13:25:00,999.67,1001.28,999.67,1000.97,2851.0,996.9806,998.5863,996.9806,998.2771,2851.0
2024-10-18 13:30:00,1000.97,1001.38,1000.09,1001.38,9496.0,998.2771,998.686,997.3995,998.686,9496.0
2024-10-18 13:35:00,1001.15,1002.29,1001.14,1002.12,7526.0,998.4566,999.5936,998.4467,999.424,7526.0
2024-10-18 13:40:00,1002.64,1002.64,1002.38,1002.39,490.0,999.9426,999.9426,999.6833,999.6933,490.0
2024-10-18 13:45:00,1002.0,1002.0,1001.25,1001.25,1236.0,999.3044,999.3044,998.5564,998.5564,1236.0
2024-10-18 13:50:00,1001.21,1001.59,1001.2,1001.59,553.0,998.5165,998.8955,998.5065,998.8955,553.0
2024-10-18 13:55:00,1001.59,1001.59,1001.59,1001.59,0.0,998.8955,998.8955,998.8955,998.8955,0.0
2024-10-18 14:00:00,1001.65,1001.65,999.99,1000.65,1736.0,998.9553,998.9553,997.2998,997.958,1736.0
2024-10-18 14:05:00,1000.65,1002.41,1000.65,1001.25,15436.0,997.958,999.7132,997.958,998.5564,15436.0
2024-10-18 14:10:00,1001.07,1001.07,1000.74,1000.74,783.0,998.3769,998.3769,998.0477,998.0477,783.0
2024-10-18 14:15:00,1001.61,1001.61,1000.88,1000.92,595.0,998.9154,998.9154,998.1874,998.2273,595.0
2024-10-18 14:20:00,1001.99,1001.99,1000.83,1001.01,1045.0,999.2944,999.2944,998.1375,998.317,1045.0
2024-10-18 14:25:00,1001.99,1002.69,1000.81,1000.87,3750.0,999.2944,999.9925,998.1176,998.1774,3750.0
2024-10-18 14:30:00,1001.18,1001.61,999.77,999.85,1715.0,998.4866,998.9154,997.0804,997.1601,1715.0
2024-10-18 14:35:00,1000.18,1000.18,999.04,999.04,519.0,997.4892,997.4892,996.3523,996.3523,519.0
2024-10-18 14:40:00,999.04,999.04,999.04,999.04,0.0,996.3523,996.3523,996.3523,996.3523,0.0
2024-10-18 14:45:00,999.45,999.45,998.53,998.53,600.0,996.7612,996.7612,995.8437,995.8437,600.0
2024-10-18 14:50:00,998.57,998.57,997.18,997.18,1400.0,995.8836,995.8836,994.4973,994.4973,1400.0
2024-10-18 14:55:00,997.18,997.18,997.18,997.18,0.0,994.4973,994.4973,994.4973,994.4973,0.0
2024-10-18 15:00:00,997.15,998.02,996.88,997.42,1317.0,994.4674,995.3351,994.1981,994.7367,1317.0
2024-10-18 15:05:00,996.82,997.0,996.75,996.84,1400.0,994.1383,994.3178,994.0685,994.1582,1400.0
2024-10-18 15:10:00,996.8,997.37,996.1,996.1,680.0,994.1183,994.6868,993.4202,993.4202,680.0
2024-10-18 15:15:00,996.03,996.2,995.92,996.2,628.0,993.3504,993.52,993.2407,993.52,628.0
2024-10-18 15:20:00,996.41,996.41,996.4,996.41,100.0,993.7294,993.7294,993.7194,993.7294,100.0
2024-10-18 15:25:00,995.81,996.63,995.14,995.36,7981.0,993.131,993.9488,992.4628,992.6822,7981.0
2024-10-18 15:30:00,995.13,995.66,994.76,995.26,12256.0,992.4528,992.9814,992.0838,992.5825,12256.0
2024-10-18 15:35:00,995.05,996.27,993.93,993.93,11563.0,992.373,993.5898,991.2561,991.2561,11563.0
2024-10-18 15:40:00,993.9,993.9,993.04,993.38,1526.0,991.2261,991.2261,990.3685,990.7075,1526.0
2024-10-18 15:45:00,993.07,994.67,992.7,994.0,4299.0,990.3984,991.9941,990.0294,991.3259,4299.0
2024-10-18 15:50:00,993.84,995.51,992.66,994.96,12160.0,991.1663,992.8318,989.9895,992.2833,12160.0
2024-10-18 15:55:00,995.0,995.06,989.77,990.68,69008.0,992.3232,992.383,987.1073,988.0148,69008.0
2024-10-21 09:30:00,985.9,991.24,980.0,989.91,11070.0,983.2477,988.5733,977.3635,987.2469,11070.0
2024-10-21 09:35:00,990.66,990.66,987.09,987.1,8092.0,987.9949,987.9949,984.4345,984.4444,8092.0
2024-10-21 09:40:00,987.24,987.24,984.62,986.29,6395.0,984.5841,984.5841,981.9711,983.6366,6395.0
2024-10-21 09:45:00,987.08,987.08,985.2,986.37,962.0,984.4245,984.4245,982.5495,983.7164,962.0
2024-10-21 09:50:00,986.36,986.36,982.22,983.65,4200.0,983.7064,983.7064,979.5776,981.0037,4200.0
2024-10-21 09:55:00,983.65,984.31,982.35,983.06,11548.0,981.0037,981.6619,979.7072,980.4153,11548.0
2024-10-21 10:00:00,983.82,983.96,983.75,983.96,1157.0,981.1733,981.3129,981.1034,981.3129,1157.0
2024-10-21 10:05:00,983.7,987.91,983.59,986.57,5650.0,981.0536,985.2523,980.9439,983.9159,5650.0
2024-10-21 10:10:00,985.73,986.33,985.73,986.33,500.0,983.0781,983.6765,983.0781,983.6765,500.0
2024-10-21 10:15:00,986.5,988.42,986.5,987.8,783.0,983.8461,985.7609,983.8461,985.1426,783.0
2024-10-21 10:20:00,986.51,986.54,985.51,985.51,1060.0,983.856,983.8859,982.8587,982.8587,1060.0
2024-10-21 10:25:00,985.67,985.67,980.88,981.0,2000.0,983.0183,983.0183,978.2412,978.3608,2000.0
2024-10-21 10:30:00,981.3,981.3,980.13,981.23,1061.0,978.66,978.66,977.4932,978.5902,1061.0
2024-10-21 10:35:00,980.42,982.55,980.42,982.55,1100.0,977.7824,979.9067,977.7824,979.9067,1100.0
2024-10-21 10:40:00,981.9,982.06,981.5,981.5,400.0,979.2584,979.418,978.8595,978.8595,400.0
2024-10-21 10:45:00,981.09,981.16,979.39,980.03,3415.0,978.4506,978.5204,976.7552,977.3935,3415.0
2024-10-21 10:50:00,979.3,979.93,979.06,979.08,400.0,976.6654,977.2937,976.4261,976.446,400.0
2024-10-21 10:55:00,978.82,978.99,978.15,978.99,3276.0,976.1867,976.3563,975.5185,976.3563,3276.0
2024-10-21 11:00:00,978.04,979.63,977.96,979.63,626.0,975.4088,976.9945,975.329,976.9945,626.0
2024-10-21 11:05:00,977.34,977.34,974.25,974.25,7569.0,974.7107,974.7107,971.629,971.629,7569.0
2024-10-21 11:10:00,973.75,976.68,973.75,976.07,4675.0,971.1304,974.0525,971.1304,973.4441,4675.0
2024-10-21 11:15:00,976.2,976.2,973.76,973.77,3148.0,973.5738,973.5738,971.1403,971.1503,3148.0
2024-10-21 11:20:00,973.76,974.57,973.0,973.95,1395.0,971.1403,971.9481,970.3824,971.3298,1395.0
2024-10-21 11:25:00,973.73,973.73,972.84,973.6,816.0,971.1104,971.1104,970.2228,970.9808,816.0
2024-10-21 11:30:00,973.6,973.6,971.67,972.19,3776.0,970.9808,970.9808,969.0559,969.5745,3776.0
2024-10-21 11:35:00,972.19,972.45,971.48,971.48,3231.0,969.5745,969.8338,968.8665,968.8665,3231.0
2024-10-21 11:40:00,971.75,971.75,970.38,971.74,3386.0,969.1357,969.1357,967.7694,969.1258,3386.0
2024-10-21 11:45:00,971.19,971.9,969.09,971.18,7490.0,968.5772,969.2853,966.4829,968.5673,7490.0
2024-10-21 11:50:00,972.38,975.71,972.31,975.71,3935.0,969.764,973.0851,969.6942,973.0851,3935.0
2024-10-21 11:55:00,977.0,977.0,976.99,977.0,444.0,974.3716,974.3716,974.3616,974.3716,444.0
2024-10-21 12:00:00,975.05,975.05,974.9,975.05,639.0,972.4269,972.4269,972.2773,972.4269,639.0
2024-10-21 12:05:00,974.75,975.33,974.75,975.33,1125.0,972.1277,972.7061,972.1277,972.7061,1125.0
2024-10-21 12:10:00,976.01,976.01,974.87,974.87,600.0,973.3843,973.3843,972.2473,972.2473,600.0
2024-10-21 12:15:00,975.8,976.36,975.36,975.62,2672.0,973.1748,973.7333,972.736,972.9953,2672.0
2024-10-21 12:20:00,975.75,976.83,975.75,976.19,900.0,973.125,974.2021,973.125,973.5638,900.0
2024-10-21 12:25:00,976.57,976.57,975.43,975.43,6398.0,973.9428,973.9428,972.8058,972.8058,6398.0
2024-10-21 12:30:00,974.77,975.56,974.75,975.56,815.0,972.1476,972.9355,972.1277,972.9355,815.0
2024-10-21 12:35:00,976.22,977.69,976.22,976.55,2023.0,973.5937,975.0598,973.5937,973.9228,2023.0
2024-10-21 12:40:00,976.74,976.74,976.74,976.74,100.0,974.1123,974.1123,974.1123,974.1123,100.0
2024-10-21 12:45:00,976.58,976.76,976.36,976.37,819.0,973.9527,974.1323,973.7333,973.7433,819.0
2024-10-21 12:50:00,976.84,977.45,976.38,977.45,1500.0,974.212,974.8204,973.7533,974.8204,1500.0
2024-10-21 12:55:00,977.45,977.45,976.05,976.05,3494.0,974.8204,974.8204,973.4242,973.4242,3494.0
2024-10-21 13:00:00,975.84,975.84,975.84,975.84,100.0,973.2147,973.2147,973.2147,973.2147,100.0
2024-10-21 13:05:00,974.85,974.85,974.16,974.81,612.0,972.2274,972.2274,971.5392,972.1875,612.0
2024-10-21 13:10:00,974.09,974.09,974.09,974.09,189.0,971.4694,971.4694,971.4694,971.4694,189.0
2024-10-21 13:15:00,974.19,974.68,973.75,974.07,3461.0,971.5692,972.0579,971.1304,971.4495,3461.0
2024-10-21 13:20:00,974.45,975.02,974.44,974.83,2226.0,971.8285,972.3969,971.8185,972.2074,2226.0
2024-10-21 13:25:00,974.85,975.53,973.34,973.34,3106.0,972.2274,972.9056,970.7215,970.7215,3106.0
2024-10-21 13:30:00,973.79,973.79,973.25,973.25,309.0,971.1702,971.1702,970.6317,970.6317,309.0
2024-10-21 13:35:00,973.53,973.86,972.98,973.7,2574.0,970.9109,971.2401,970.3624,971.0805,2574.0
2024-10-21 13:40:00,973.75,975.0,973.75,974.54,5879.0,971.1304,972.377,971.1304,971.9182,5879.0
2024-10-21 13:45:00,974.54,976.02,974.53,976.02,2023.0,971.9182,973.3942,971.9083,973.3942,2023.0
2024-10-21 13:50:00,975.65,975.71,975.43,975.43,1088.0,973.0252,973.0851,972.8058,972.8058,1088.0
2024-10-21 13:55:00,976.05,976.8,975.03,975.27,12549.0,973.4242,974.1721,972.4069,972.6463,12549.0
2024-10-21 14:00:00,976.03,977.47,975.26,977.47,2900.0,973.4042,974.8403,972.6363,974.8403,2900.0
2024-10-21 14:05:00,978.28,978.36,976.47,976.47,2151.0,975.6482,975.728,973.843,973.843,2151.0
2024-10-21 14:10:00,976.35,976.35,975.54,976.01,837.0,973.7234,973.7234,972.9155,973.3843,837.0
2024-10-21 14:15:00,976.01,976.72,975.93,976.59,3537.0,973.3843,974.0924,973.3045,973.9627,3537.0
2024-10-21 14:20:00,976.68,976.69,975.12,975.12,2813.0,974.0525,974.0624,972.4967,972.4967,2813.0
2024-10-21 14:25:00,975.23,975.36,974.47,974.47,2268.0,972.6064,972.736,971.8484,971.8484,2268.0
2024-10-21 14:30:00,974.47,974.47,973.02,973.52,3850.0,971.8484,971.8484,970.4023,970.901,3850.0
2024-10-21 14:35:00,973.05,973.27,972.54,973.27,1982.0,970.4322,970.6516,969.9236,970.6516,1982.0
2024-10-21 14:40:00,972.64,972.64,971.52,972.08,2455.0,970.0233,970.0233,968.9064,969.4648,2455.0
2024-10-21 14:45:00,972.08,973.61,972.07,973.0,5617.0,969.4648,970.9907,969.4549,970.3824,5617.0
2024-10-21 14:50:00,973.68,974.2,973.68,974.06,3337.0,971.0605,971.5791,971.0605,971.4395,3337.0
2024-10-21 14:55:00,973.56,973.66,972.99,973.41,2507.0,970.9409,971.0406,970.3724,970.7913,2507.0
2024-10-21 15:00:00,972.96,973.41,972.63,972.63,4649.0,970.3425,970.7913,970.0134,970.0134,4649.0
2024-10-21 15:05:00,972.78,972.78,970.28,970.28,1378.0,970.163,970.163,967.6697,967.6697,1378.0
2024-10-21 15:10:00,970.7,972.6,970.26,971.88,3200.0,968.0886,969.9834,967.6497,969.2654,3200.0
2024-10-21 15:15:00,972.12,972.64,971.89,972.16,1900.0,969.5047,970.0233,969.2754,969.5446,1900.0
2024-10-21 15:20:00,972.17,972.93,971.16,972.93,2193.0,969.5546,970.3126,968.5473,970.3126,2193.0
2024-10-21 15:25:00,972.37,972.48,970.26,971.12,2820.0,969.7541,969.8638,967.6497,968.5074,2820.0
2024-10-21 15:30:00,970.48,970.48,969.5,969.5,2094.0,967.8691,967.8691,966.8918,966.8918,2094.0
2024-10-21 15:35:00,969.36,970.26,968.0,969.0,9702.0,966.7522,967.6497,965.3958,966.3931,9702.0
2024-10-21 15:40:00,968.41,969.3,968.41,969.0,3225.0,965.8047,966.6923,965.8047,966.3931,3225.0
2024-10-21 15:45:00,969.0,969.31,968.36,969.0,4474.0,966.3931,966.7023,965.7549,966.3931,4474.0
2024-10-21 15:50:00,969.16,972.39,969.01,971.18,29375.0,966.5527,969.774,966.4031,968.5673,29375.0
2024-10-21 15:55:00,970.89,971.56,967.9,968.21,50757.0,968.278,968.9462,965.2961,965.6053,50757.0
2024-10-22 09:30:00,963.0,968.04,960.66,965.18,16040.0,960.4093,965.4357,958.0756,962.5834,16040.0
2024-10-22 09:35:00,967.94,968.62,966.13,966.54,3705.0,965.336,966.0142,963.5309,963.9397,3705.0
2024-10-22 09:40:00,967.09,969.97,967.09,969.2,4572.0,964.4883,967.3605,964.4883,966.5926,4572.0
2024-10-22 09:45:00,969.12,971.0,968.95,969.79,4255.0,966.5128,968.3878,966.3433,967.181,4255.0
2024-10-22 09:50:00,969.26,969.26,967.22,968.03,1952.0,966.6524,966.6524,964.6179,965.4257,1952.0
2024-10-22 09:55:00,968.03,971.06,968.03,969.61,7312.0,965.4257,968.4476,965.4257,967.0015,7312.0
2024-10-22 10:00:00,970.24,970.86,969.71,970.86,1600.0,967.6298,968.2481,967.1012,968.2481,1600.0
2024-10-22 10:05:00,971.17,972.75,970.87,971.33,4942.0,968.5573,970.133,968.2581,968.7169,4942.0
2024-10-22 10:10:00,971.33,972.62,970.19,970.81,8102.0,968.7169,970.0034,967.5799,968.1983,8102.0
2024-10-22 10:15:00,970.0,970.22,969.21,969.25,808.0,967.3904,967.6098,966.6026,966.6425,808.0
2024-10-22 10:20:00,970.22,970.9,969.93,969.94,3711.0,967.6098,968.288,967.3206,967.3306,3711.0
2024-10-22 10:25:00,969.48,970.33,968.0,969.03,2973.0,966.8718,967.7196,965.3958,966.4231,2973.0
2024-10-22 10:30:00,969.47,970.3,969.03,970.3,9994.0,966.8619,967.6896,966.4231,967.6896,9994.0
2024-10-22 10:35:00,970.3,970.3,967.57,967.57,7660.0,967.6896,967.6896,964.967,964.967,7660.0
2024-10-22 10:40:00,967.58,968.37,967.57,968.27,719.0,964.977,965.7648,964.967,965.6651,719.0
2024-10-22 10:45:00,968.29,969.6,968.29,969.31,1407.0,965.685,966.9915,965.685,966.7023,1407.0
2024-10-22 10:50:00,969.32,970.0,968.88,969.92,1697.0,966.7123,967.3904,966.2735,967.3107,1697.0
2024-10-22 10:55:00,970.11,970.6,969.67,970.35,5569.0,967.5001,967.9888,967.0613,967.7395,5569.0
2024-10-22 11:00:00,970.35,971.0,969.51,969.57,2807.0,967.7395,968.3878,966.9018,966.9616,2807.0
2024-10-22 11:05:00,969.7,969.93,969.46,969.48,900.0,967.0912,967.3206,966.8519,966.8718,900.0
2024-10-22 11:10:00,969.91,970.51,968.94,970.5,1814.0,967.3007,967.8991,966.3333,967.8891,1814.0
2024-10-22 11:15:00,969.71,969.72,968.08,968.29,1932.0,967.1012,967.1112,965.4756,965.685,1932.0
2024-10-22 11:20:00,967.73,968.13,967.42,968.07,400.0,965.1265,965.5255,964.8174,965.4656,400.0
2024-10-22 11:25:00,968.82,971.72,968.48,970.04,1600.0,966.2136,969.1058,965.8745,967.4303,1600.0
2024-10-22 11:30:00,970.47,970.85,969.28,969.71,3630.0,967.8592,968.2382,966.6724,967.1012,3630.0
2024-10-22 11:35:00,969.6,969.8,968.9,968.98,2250.0,966.9915,967.191,966.2934,966.3732,2250.0
2024-10-22 11:40:00,969.59,969.59,968.7,968.91,2901.0,966.9815,966.9815,966.0939,966.3034,2901.0
2024-10-22 11:45:00,968.81,969.29,968.62,968.86,3990.0,966.2036,966.6824,966.0142,966.2535,3990.0
2024-10-22 11:50:00,968.57,968.75,968.48,968.48,700.0,965.9643,966.1438,965.8745,965.8745,700.0
2024-10-22 11:55:00,968.32,968.7,968.3,968.35,1123.0,965.715,966.0939,965.695,965.7449,1123.0
2024-10-22 12:00:00,968.37,968.88,968.31,968.37,870.0,965.7648,966.2735,965.705,965.7648,870.0
2024-10-22 12:05:00,968.88,968.88,968.29,968.86,1199.0,966.2735,966.2735,965.685,966.2535,1199.0
2024-10-22 12:10:00,968.86,969.03,968.47,968.5,1000.0,966.2535,966.4231,965.8646,965.8945,1000.0
2024-10-22 12:15:00,968.95,968.95,968.16,968.16,1400.0,966.3433,966.3433,965.5554,965.5554,1400.0
2024-10-22 12:20:00,968.0,968.29,956.02,957.97,27959.0,965.3958,965.685,953.4481,955.3928,27959.0
2024-10-22 12:25:00,959.66,960.78,940.32,943.43,41437.0,957.0783,958.1952,937.7903,940.8919,41437.0
2024-10-22 12:30:00,944.25,957.81,938.22,944.43,25555.0,941.7097,955.2332,935.6959,941.8892,25555.0
2024-10-22 12:35:00,943.63,950.0,933.42,935.0,35581.0,941.0914,947.4442,930.9089,932.4846,35581.0
2024-10-22 12:40:00,933.89,935.3,919.56,924.43,54324.0,931.3776,932.7838,917.0861,921.943,54324.0
2024-10-22 12:45:00,925.64,932.83,919.42,927.58,47167.0,923.1498,930.3204,916.9465,925.0846,47167.0
2024-10-22 12:50:00,926.71,939.44,924.8,938.0,21321.0,924.2169,936.9127,922.312,935.4765,21321.0
2024-10-22 12:55:00,936.28,939.44,925.0,937.83,20450.0,933.7612,936.9127,922.5115,935.307,20450.0
2024-10-22 13:00:00,940.88,944.53,937.92,943.0,16900.0,938.3488,941.989,935.3967,940.4631,16900.0
2024-10-22 13:05:00,943.75,947.5,936.77,940.64,12941.0,941.2111,944.951,934.2498,938.1094,12941.0
2024-10-22 13:10:00,940.56,942.49,938.06,940.99,10001.0,938.0296,939.9545,935.5364,938.4585,10001.0
2024-10-22 13:15:00,940.07,941.95,938.56,939.22,2700.0,937.541,939.4159,936.035,936.6932,2700.0
2024-10-22 13:20:00,938.46,944.28,937.9,941.57,8563.0,935.9353,941.7396,935.3768,939.0369,8563.0
2024-10-22 13:25:00,945.5,950.72,944.92,946.92,11766.0,942.9564,948.1623,942.3779,944.3725,11766.0
2024-10-22 13:30:00,946.98,948.51,943.19,948.09,10471.0,944.4324,945.9583,940.6526,945.5394,10471.0
2024-10-22 13:35:00,949.0,949.5,945.79,948.73,7106.0,946.4469,946.9456,943.2456,946.1777,7106.0
2024-10-22 13:40:00,948.61,951.32,948.5,951.13,11809.0,946.058,948.7607,945.9483,948.5712,11809.0
2024-10-22 13:45:00,951.91,952.98,945.3,948.71,24622.0,949.3491,950.4162,942.7569,946.1577,24622.0
2024-10-22 13:50:00,949.18,953.19,948.71,951.8,5208.0,946.6265,950.6257,946.1577,949.2394,5208.0
2024-10-22 13:55:00,952.0,952.28,949.01,951.44,5489.0,949.4389,949.7181,946.4569,948.8804,5489.0
2024-10-22 14:00:00,951.08,951.72,950.37,951.42,5599.0,948.5213,949.1596,947.8133,948.8604,5599.0
2024-10-22 14:05:00,951.9,952.3,950.85,952.09,2481.0,949.3391,949.7381,948.292,949.5286,2481.0
2024-10-22 14:10:00,952.3,954.39,952.06,953.31,6820.0,949.7381,951.8224,949.4987,950.7453,6820.0
2024-10-22 14:15:00,955.6,956.9,954.94,956.23,1288.0,953.0292,954.3257,952.371,953.6575,1288.0
2024-10-22 14:20:00,956.23,956.28,953.49,953.81,7709.0,953.6575,953.7074,950.9249,951.244,7709.0
2024-10-22 14:25:00,954.66,955.98,951.77,953.25,9007.0,952.0917,953.4082,949.2095,950.6855,9007.0
2024-10-22 14:30:00,952.85,954.96,952.77,954.96,2365.0,950.2866,952.3909,950.2068,952.3909,2365.0
2024-10-22 14:35:00,953.32,954.5,949.96,951.0,4743.0,950.7553,951.9321,947.4044,948.4416,4743.0
2024-10-22 14:40:00,951.57,956.51,951.57,953.09,6318.0,949.01,953.9367,949.01,950.5259,6318.0
2024-10-22 14:45:00,953.73,953.92,953.03,953.92,1200.0,951.1642,951.3537,950.4661,951.3537,1200.0
2024-10-22 14:50:00,953.8,953.92,950.62,952.15,8370.0,951.234,951.3537,948.0626,949.5885,8370.0
2024-10-22 14:55:00,954.36,954.36,950.62,950.62,3024.0,951.7925,951.7925,948.0626,948.0626,3024.0
2024-10-22 15:00:00,950.63,955.49,950.62,955.4,10977.0,948.0726,952.9195,948.0626,952.8297,10977.0
2024-10-22 15:05:00,955.28,957.22,953.1,956.67,9565.0,952.71,954.6448,950.5359,954.0963,9565.0
2024-10-22 15:10:00,957.32,960.53,957.32,958.02,7839.0,954.7446,957.9459,954.7446,955.4427,7839.0
2024-10-22 15:15:00,959.17,959.17,957.1,958.63,3635.0,956.5896,956.5896,954.5251,956.051,3635.0
2024-10-22 15:20:00,960.16,965.12,960.15,961.02,22381.0,957.5769,962.5236,957.5669,958.4346,22381.0
2024-10-22 15:25:00,961.06,962.69,957.32,957.45,23750.0,958.4745,960.1001,954.7446,954.8742,23750.0
2024-10-22 15:30:00,958.46,959.74,957.31,958.29,14736.0,955.8815,957.158,954.7346,955.7119,14736.0
2024-10-22 15:35:00,959.0,959.93,957.78,958.9,16782.0,956.42,957.3475,955.2033,956.3203,16782.0
2024-10-22 15:40:00,958.9,958.9,953.2,953.2,25813.0,956.3203,956.3203,950.6356,950.6356,25813.0
2024-10-22 15:45:00,953.2,958.58,953.2,956.74,18994.0,950.6356,956.0012,950.6356,954.1661,18994.0
2024-10-22 15:50:00,957.23,964.74,957.23,963.17,19350.0,954.6548,962.1446,954.6548,960.5788,19350.0
2024-10-22 15:55:00,963.68,963.68,960.79,962.07,39283.0,961.0874,961.0874,958.2052,959.4818,39283.0
2024-10-23 09:30:00,951.8,959.6,948.15,948.18,8347.0,949.2394,957.0184,945.5992,945.6291,8347.0
2024-10-23 09:35:00,949.31,949.31,943.78,943.78,5948.0,946.7561,946.7561,941.241,941.241,5948.0
2024-10-23 09:40:00,942.59,942.78,939.94,940.38,9687.0,940.0542,940.2437,937.4113,937.8501,9687.0
2024-10-23 09:45:00,940.23,943.94,938.91,942.05,16417.0,937.7005,941.4005,936.3841,939.5156,16417.0
2024-10-23 09:50:00,942.8,943.5,940.05,941.75,6454.0,940.2636,940.9617,937.521,939.2164,6454.0
2024-10-23 09:55:00,941.45,942.9,938.1,940.24,5343.0,938.9172,940.3633,935.5763,937.7105,5343.0
2024-10-23 10:00:00,939.07,941.95,937.9,941.38,2194.0,936.5437,939.4159,935.3768,938.8474,2194.0
2024-10-23 10:05:00,942.17,946.46,940.24,945.5,2889.0,939.6353,943.9138,937.7105,942.9564,2889.0
2024-10-23 10:10:00,945.0,947.16,943.65,944.03,3626.0,942.4577,944.6119,941.1113,941.4903,3626.0
2024-10-23 10:15:00,942.8,943.38,941.07,941.07,3694.0,940.2636,940.8421,938.5383,938.5383,3694.0
2024-10-23 10:20:00,941.7,941.7,938.0,938.0,4297.0,939.1666,939.1666,935.4765,935.4765,4297.0
2024-10-23 10:25:00,937.94,938.02,935.0,937.72,9502.0,935.4167,935.4965,932.4846,935.1973,9502.0
2024-10-23 10:30:00,937.35,940.45,937.34,938.13,5066.0,934.8283,937.9199,934.8183,935.6062,5066.0
2024-10-23 10:35:00,939.82,939.82,937.14,937.14,2248.0,937.2916,937.2916,934.6188,934.6188,2248.0
2024-10-23 10:40:00,938.51,938.97,937.54,937.65,2260.0,935.9852,936.4439,935.0178,935.1275,2260.0
2024-10-23 10:45:00,938.83,939.4,938.82,938.96,609.0,936.3043,936.8728,936.2943,936.4339,609.0
2024-10-23 10:50:00,939.61,939.65,938.69,938.69,1162.0,937.0822,937.1221,936.1647,936.1647,1162.0
2024-10-23 10:55:00,938.33,938.48,937.91,938.48,1243.0,935.8056,935.9552,935.3868,935.9552,1243.0
2024-10-23 11:00:00,937.9,938.84,937.16,938.84,5332.0,935.3768,936.3143,934.6388,936.3143,5332.0
2024-10-23 11:05:00,938.59,938.59,936.09,936.82,4264.0,936.0649,936.0649,933.5717,934.2997,4264.0
2024-10-23 11:10:00,937.12,937.12,935.0,936.0,6244.0,934.5989,934.5989,932.4846,933.4819,6244.0
2024-10-23 11:15:00,934.51,935.72,934.51,935.72,1055.0,931.9959,933.2027,931.9959,933.2027,1055.0
2024-10-23 11:20:00,934.87,936.81,934.87,936.48,6226.0,932.3549,934.2897,932.3549,933.9606,6226.0
2024-10-23 11:25:00,936.09,936.43,934.37,936.34,6536.0,933.5717,933.9108,931.8563,933.821,6536.0
2024-10-23 11:30:00,935.97,936.11,932.62,932.62,7496.0,933.452,933.5916,930.111,930.111,7496.0
2024-10-23 11:35:00,933.71,936.6,933.71,935.98,7215.0,931.1981,934.0803,931.1981,933.462,7215.0
2024-10-23 11:40:00,937.19,937.19,934.85,936.43,6568.0,934.6687,934.6687,932.335,933.9108,6568.0
2024-10-23 11:45:00,936.46,939.59,935.35,939.29,4827.0,933.9407,937.0623,932.8337,936.7631,4827.0
2024-10-23 11:50:00,939.59,939.84,938.56,938.87,1800.0,937.0623,937.3116,936.035,936.3442,1800.0
2024-10-23 11:55:00,938.82,942.61,938.47,942.61,3712.0,936.2943,940.0741,935.9453,940.0741,3712.0
2024-10-23 12:00:00,942.15,943.12,941.46,941.8,2202.0,939.6154,940.5828,938.9272,939.2663,2202.0
2024-10-23 12:05:00,942.0,942.61,941.37,942.01,2800.0,939.4658,940.0741,938.8375,939.4757,2800.0
2024-10-23 12:10:00,942.1,942.32,941.43,941.43,2200.0,939.5655,939.7849,938.8973,938.8973,2200.0
2024-10-23 12:15:00,941.2,941.2,940.57,940.57,600.0,938.6679,938.6679,938.0396,938.0396,600.0
2024-10-23 12:20:00,940.04,940.04,937.89,937.89,2487.0,937.511,937.511,935.3668,935.3668,2487.0
2024-10-23 12:25:00,939.0,939.92,939.0,939.4,1790.0,936.4738,937.3914,936.4738,936.8728,1790.0
2024-10-23 12:30:00,938.99,939.35,937.62,938.64,3552.0,936.4639,936.8229,935.0976,936.1148,3552.0
2024-10-23 12:35:00,939.05,940.79,939.05,940.79,800.0,936.5237,938.259,936.5237,938.259,800.0
2024-10-23 12:40:00,940.3,941.11,939.94,941.11,1782.0,937.7703,938.5782,937.4113,938.5782,1782.0
2024-10-23 12:45:00,940.91,941.15,939.47,939.47,4108.0,938.3787,938.6181,936.9426,936.9426,4108.0
2024-10-23 12:50:00,941.13,941.17,939.57,940.02,2942.0,938.5981,938.638,937.0423,937.4911,2942.0
2024-10-23 12:55:00,939.47,940.13,939.26,939.99,2407.0,936.9426,937.6008,936.7331,937.4612,2407.0
2024-10-23 13:00:00,939.38,939.76,938.21,939.03,2515.0,936.8528,937.2318,935.686,936.5038,2515.0
2024-10-23 13:05:00,938.99,938.99,936.58,936.58,4631.0,936.4639,936.4639,934.0603,934.0603,4631.0
2024-10-23 13:10:00,936.45,936.87,935.99,936.87,4206.0,933.9307,934.3496,933.4719,934.3496,4206.0
2024-10-23 13:15:00,936.09,939.17,936.09,938.22,6990.0,933.5717,936.6434,933.5717,935.6959,6990.0
2024-10-23 13:20:00,938.92,939.84,938.91,938.97,1650.0,936.3941,937.3116,936.3841,936.4439,1650.0
2024-10-23 13:25:00,938.97,940.23,938.97,939.69,2565.0,936.4439,937.7005,936.4439,937.162,2565.0
2024-10-23 13:30:00,938.95,938.95,937.77,937.77,800.0,936.424,936.424,935.2471,935.2471,800.0
2024-10-23 13:35:00,938.66,939.08,937.43,937.43,5603.0,936.1348,936.5536,934.9081,934.9081,5603.0
2024-10-23 13:40:00,938.13,938.32,937.31,937.33,3227.0,935.6062,935.7957,934.7884,934.8083,3227.0
2024-10-23 13:45:00,936.57,937.61,935.95,936.56,2117.0,934.0504,935.0876,933.432,934.0404,2117.0
2024-10-23 13:50:00,937.61,937.86,936.45,936.45,4677.0,935.0876,935.3369,933.9307,933.9307,4677.0
2024-10-23 13:55:00,936.79,936.79,936.0,936.52,2428.0,934.2698,934.2698,933.4819,934.0005,2428.0
2024-10-23 14:00:00,935.55,936.29,933.62,933.85,1910.0,933.0331,933.7711,931.1083,931.3377,1910.0
2024-10-23 14:05:00,933.7,933.79,932.59,933.36,10571.0,931.1881,931.2779,930.0811,930.849,10571.0
2024-10-23 14:10:00,933.34,933.49,932.53,933.36,6022.0,930.8291,930.9787,930.0212,930.849,6022.0
2024-10-23 14:15:00,933.36,935.87,932.92,935.76,4375.0,930.849,933.3523,930.4102,933.2426,4375.0
2024-10-23 14:20:00,935.76,935.95,934.22,934.22,3669.0,933.2426,933.432,931.7067,931.7067,3669.0
2024-10-23 14:25:00,934.44,934.77,934.18,934.2,500.0,931.9261,932.2552,931.6668,931.6868,500.0
2024-10-23 14:30:00,934.0,934.54,933.14,933.62,4000.0,931.4873,932.0258,930.6296,931.1083,4000.0
2024-10-23 14:35:00,933.51,934.56,933.51,934.36,3065.0,930.9986,932.0458,930.9986,931.8463,3065.0
2024-10-23 14:40:00,935.27,935.55,935.03,935.11,1819.0,932.7539,933.0331,932.5145,932.5943,1819.0
2024-10-23 14:45:00,936.41,936.96,936.41,936.46,1100.0,933.8908,934.4393,933.8908,933.9407,1100.0
2024-10-23 14:50:00,936.75,938.5,936.75,938.5,5439.0,934.2299,935.9752,934.2299,935.9752,5439.0
2024-10-23 14:55:00,938.2,938.51,936.95,936.95,2732.0,935.676,935.9852,934.4294,934.4294,2732.0
2024-10-23 15:00:00,937.79,938.96,937.78,938.06,1463.0,935.2671,936.4339,935.2571,935.5364,1463.0
2024-10-23 15:05:00,939.2,940.16,939.02,939.58,2815.0,936.6733,937.6307,936.4938,937.0523,2815.0
2024-10-23 15:10:00,939.99,939.99,938.05,938.75,2195.0,937.4612,937.4612,935.5264,936.2245,2195.0
2024-10-23 15:15:00,938.95,939.49,938.79,939.05,2152.0,936.424,936.9625,936.2644,936.5237,2152.0
2024-10-23 15:20:00,939.62,939.77,938.0,938.0,3271.0,937.0922,937.2418,935.4765,935.4765,3271.0
2024-10-23 15:25:00,938.08,939.45,938.08,939.45,1000.0,935.5563,936.9226,935.5563,936.9226,1000.0
2024-10-23 15:30:00,939.48,939.48,937.13,938.81,4234.0,936.9525,936.9525,934.6089,936.2844,4234.0
2024-10-23 15:35:00,938.92,941.32,938.92,940.28,4519.0,936.3941,938.7876,936.3941,937.7504,4519.0
2024-10-23 15:40:00,940.4,940.4,939.05,939.91,2001.0,937.8701,937.8701,936.5237,937.3814,2001.0
2024-10-23 15:45:00,939.06,939.89,938.19,939.35,7615.0,936.5337,937.3614,935.666,936.8229,7615.0
2024-10-23 15:50:00,939.34,941.44,937.58,939.94,27654.0,936.8129,938.9073,935.0577,937.4113,27654.0
2024-10-23 15:55:00,940.5,941.79,938.8,941.38,21995.0,937.9698,939.2563,936.2744,938.8474,21995.0
2024-10-24 09:30:00,944.9,952.02,943.19,946.74,7736.0,942.358,949.4588,940.6526,944.193,7736.0
2024-10-24 09:35:00,947.22,948.47,945.31,946.93,989.0,944.6717,945.9184,942.7669,944.3825,989.0
2024-10-24 09:40:00,946.51,947.2,945.02,946.52,1670.0,943.9636,944.6518,942.4776,943.9736,1670.0
2024-10-24 09:45:00,946.09,946.09,941.24,941.24,2796.0,943.5448,943.5448,938.7078,938.7078,2796.0
2024-10-24 09:50:00,941.98,944.98,941.27,944.98,1360.0,939.4458,942.4378,938.7377,942.4378,1360.0
2024-10-24 09:55:00,942.93,946.11,942.93,944.78,2264.0,940.3933,943.5647,940.3933,942.2383,2264.0
2024-10-24 10:00:00,943.24,944.66,941.62,943.65,612.0,940.7024,942.1186,939.0868,941.1113,612.0
2024-10-24 10:05:00,942.01,943.39,941.11,942.16,1761.0,939.4757,940.852,938.5782,939.6253,1761.0
2024-10-24 10:10:00,943.19,943.19,941.27,941.56,797.0,940.6526,940.6526,938.7377,939.027,797.0
2024-10-24 10:15:00,941.47,941.47,940.2,941.25,1020.0,938.9372,938.9372,937.6706,938.7178,1020.0
2024-10-24 10:20:00,942.91,943.22,941.38,941.38,1620.0,940.3733,940.6825,938.8474,938.8474,1620.0
2024-10-24 10:25:00,943.0,944.11,943.0,944.11,237.0,940.4631,941.5701,940.4631,941.5701,237.0
2024-10-24 10:30:00,943.24,943.24,942.56,943.24,2106.0,940.7024,940.7024,940.0243,940.7024,2106.0
2024-10-24 10:35:00,942.65,942.98,941.63,941.63,602.0,940.114,940.4431,939.0968,939.0968,602.0
2024-10-24 10:40:00,940.28,941.17,940.27,940.27,1166.0,937.7504,938.638,937.7404,937.7404,1166.0
2024-10-24 10:45:00,940.06,940.06,939.53,939.58,496.0,937.531,937.531,937.0024,937.0523,496.0
2024-10-24 10:50:00,939.58,940.52,938.9,940.52,1900.0,937.0523,937.9897,936.3741,937.9897,1900.0
2024-10-24 10:55:00,940.52,940.52,940.52,940.52,700.0,937.9897,937.9897,937.9897,937.9897,700.0
2024-10-24 11:00:00,939.86,940.09,938.74,938.74,1077.0,937.3315,937.5609,936.2145,936.2145,1077.0
2024-10-24 11:05:00,938.5,938.51,938.09,938.09,223.0,935.9752,935.9852,935.5663,935.5663,223.0
2024-10-24 11:10:00,938.1,939.27,938.09,939.27,1250.0,935.5763,936.7431,935.5663,936.7431,1250.0
2024-10-24 11:15:00,939.27,939.27,939.0,939.0,400.0,936.7431,936.7431,936.4738,936.4738,400.0
2024-10-24 11:20:00,938.32,938.32,936.59,936.59,1000.0,935.7957,935.7957,934.0703,934.0703,1000.0
2024-10-24 11:25:00,936.33,936.53,935.85,936.38,2165.0,933.811,934.0105,933.3323,933.8609,2165.0
2024-10-24 11:30:00,935.41,935.41,935.2,935.2,500.0,932.8935,932.8935,932.6841,932.6841,500.0
2024-10-24 11:35:00,935.51,936.0,935.49,936.0,500.0,932.9932,933.4819,932.9733,933.4819,500.0
2024-10-24 11:40:00,936.74,936.82,936.03,936.82,1909.0,934.2199,934.2997,933.5118,934.2997,1909.0
2024-10-24 11:45:00,936.03,936.03,935.57,935.57,1000.0,933.5118,933.5118,933.0531,933.0531,1000.0
2024-10-24 11:50:00,934.98,938.47,934.83,936.94,22690.0,932.4647,935.9453,932.3151,934.4194,22690.0
2024-10-24 11:55:00,937.74,940.45,937.74,940.45,3592.0,935.2172,937.9199,935.2172,937.9199,3592.0
2024-10-24 12:00:00,940.45,940.47,939.37,939.37,2297.0,937.9199,937.9399,936.8428,936.8428,2297.0
2024-10-24 12:05:00,939.38,939.38,939.38,939.38,805.0,936.8528,936.8528,936.8528,936.8528,805.0
2024-10-24 12:10:00,939.3,939.3,937.63,938.75,1684.0,936.773,936.773,935.1075,936.2245,1684.0
2024-10-24 12:15:00,938.75,938.75,938.75,938.75,0.0,936.2245,936.2245,936.2245,936.2245,0.0
2024-10-24 12:20:00,938.71,939.85,938.71,939.54,4026.0,936.1846,937.3216,936.1846,937.0124,4026.0
2024-10-24 12:25:00,938.7,941.03,938.64,939.45,4698.0,936.1746,938.4984,936.1148,936.9226,4698.0
2024-10-24 12:30:00,940.39,940.44,939.55,940.44,5322.0,937.8601,937.91,937.0224,937.91,5322.0
2024-10-24 12:35:00,940.44,940.44,939.55,940.39,651.0,937.91,937.91,937.0224,937.8601,651.0
2024-10-24 12:40:00,939.45,940.19,937.92,938.33,1809.0,936.9226,937.6606,935.3967,935.8056,1809.0
2024-10-24 12:45:00,937.98,939.11,937.98,939.11,2126.0,935.4566,936.5835,935.4566,936.5835,2126.0
2024-10-24 12:50:00,939.11,939.14,939.1,939.14,515.0,936.5835,936.6135,936.5736,936.6135,515.0
2024-10-24 12:55:00,939.46,939.46,938.1,938.1,1021.0,936.9326,936.9326,935.5763,935.5763,1021.0
2024-10-24 13:00:00,938.08,938.08,937.08,937.39,900.0,935.5563,935.5563,934.559,934.8682,900.0
2024-10-24 13:05:00,936.44,936.86,934.76,935.28,2814.0,933.9207,934.3396,932.2452,932.7638,2814.0
2024-10-24 13:10:00,935.28,935.58,935.28,935.57,900.0,932.7638,933.063,932.7638,933.0531,900.0
2024-10-24 13:15:00,935.0,936.6,935.0,936.6,2216.0,932.4846,934.0803,932.4846,934.0803,2216.0
2024-10-24 13:20:00,936.03,936.77,936.02,936.77,745.0,933.5118,934.2498,933.5019,934.2498,745.0
2024-10-24 13:25:00,936.0,936.62,936.0,936.62,636.0,933.4819,934.1002,933.4819,934.1002,636.0
2024-10-24 13:30:00,936.77,937.05,936.26,936.77,1242.0,934.2498,934.5291,933.7412,934.2498,1242.0
2024-10-24 13:35:00,936.77,937.54,936.0,936.77,1946.0,934.2498,935.0178,933.4819,934.2498,1946.0
2024-10-24 13:40:00,936.0,936.61,935.81,936.11,1059.0,933.4819,934.0903,933.2924,933.5916,1059.0
2024-10-24 13:45:00,936.45,936.78,936.04,936.47,1861.0,933.9307,934.2598,933.5218,933.9506,1861.0
2024-10-24 13:50:00,936.83,936.83,936.19,936.82,700.0,934.3097,934.3097,933.6714,934.2997,700.0
2024-10-24 13:55:00,936.84,936.84,935.82,935.82,3289.0,934.3197,934.3197,933.3024,933.3024,3289.0
2024-10-24 14:00:00,935.67,936.2,935.04,936.2,1726.0,933.1528,933.6814,932.5245,933.6814,1726.0
2024-10-24 14:05:00,935.7,935.78,935.5,935.54,1328.0,933.1827,933.2625,932.9833,933.0231,1328.0
2024-10-24 14:10:00,935.54,935.54,935.54,935.54,0.0,933.0231,933.0231,933.0231,933.0231,0.0
2024-10-24 14:15:00,935.26,935.43,935.26,935.43,300.0,932.7439,932.9134,932.7439,932.9134,300.0
2024-10-24 14:20:00,936.41,936.52,935.78,935.78,1600.0,933.8908,934.0005,933.2625,933.2625,1600.0
2024-10-24 14:25:00,935.68,936.3,934.74,934.75,1718.0,933.1628,933.7811,932.2253,932.2353,1718.0
2024-10-24 14:30:00,935.39,935.39,934.84,934.84,1117.0,932.8736,932.8736,932.325,932.325,1117.0
2024-10-24 14:35:00,934.84,935.03,934.23,935.03,1363.0,932.325,932.5145,931.7167,932.5145,1363.0
2024-10-24 14:40:00,934.31,935.13,934.3,934.3,2100.0,931.7965,932.6143,931.7865,931.7865,2100.0
2024-10-24 14:45:00,934.95,934.95,934.94,934.95,800.0,932.4347,932.4347,932.4248,932.4347,800.0
2024-10-24 14:50:00,934.22,935.21,934.22,935.02,2000.0,931.7067,932.694,931.7067,932.5045,2000.0
2024-10-24 14:55:00,935.03,935.23,934.91,934.91,1411.0,932.5145,932.714,932.3948,932.3948,1411.0
2024-10-24 15:00:00,935.0,936.34,934.38,935.24,19293.0,932.4846,933.821,931.8663,932.724,19293.0
2024-10-24 15:05:00,936.13,936.13,934.74,934.74,700.0,933.6116,933.6116,932.2253,932.2253,700.0
2024-10-24 15:10:00,936.54,936.54,935.3,935.88,1410.0,934.0205,934.0205,932.7838,933.3622,1410.0
2024-10-24 15:15:00,935.09,935.11,933.38,934.25,5159.0,932.5744,932.5943,930.869,931.7366,5159.0
2024-10-24 15:20:00,934.15,934.15,933.32,933.52,1530.0,931.6369,931.6369,930.8091,931.0086,1530.0
2024-10-24 15:25:00,934.0,934.0,934.0,934.0,100.0,931.4873,931.4873,931.4873,931.4873,100.0
2024-10-24 15:30:00,933.73,933.81,932.16,932.16,3928.0,931.218,931.2978,929.6522,929.6522,3928.0
2024-10-24 15:35:00,932.36,932.98,931.83,932.95,1923.0,929.8517,930.47,929.3231,930.4401,1923.0
2024-10-24 15:40:00,931.62,932.79,930.35,931.31,6561.0,929.1137,930.2805,927.8471,928.8045,6561.0
2024-10-24 15:45:00,931.76,933.07,931.76,931.78,6041.0,929.2533,930.5598,929.2533,929.2733,6041.0
2024-10-24 15:50:00,931.12,931.8,930.5,931.43,5534.0,928.615,929.2932,927.9967,928.9242,5534.0
2024-10-24 15:55:00,931.28,931.28,928.5,929.72,22163.0,928.7746,928.7746,926.0021,927.2188,22163.0
2024-10-25 09:30:00,930.23,936.76,930.23,936.75,5663.0,927.7274,934.2399,927.7274,934.2299,5663.0
2024-10-25 09:35:00,936.09,939.87,936.09,939.2,5260.0,933.5717,937.3415,933.5717,936.6733,5260.0
2024-10-25 09:40:00,940.0,941.4,939.21,939.21,810.0,937.4711,938.8674,936.6833,936.6833,810.0
2024-10-25 09:45:00,940.77,940.77,938.83,939.15,4153.0,938.2391,938.2391,936.3043,936.6234,4153.0
2024-10-25 09:50:00,940.13,940.2,938.42,939.08,1672.0,937.6008,937.6706,935.8954,936.5536,1672.0
2024-10-25 09:55:00,940.15,940.36,938.51,940.22,5128.0,937.6207,937.8302,935.9852,937.6906,5128.0
2024-10-25 10:00:00,940.07,943.77,940.06,941.23,3775.0,937.541,941.231,937.531,938.6978,3775.0
2024-10-25 10:05:00,942.4,943.83,940.84,941.2,1514.0,939.8647,941.2908,938.3089,938.6679,1514.0
2024-10-25 10:10:00,940.7,941.54,939.84,940.25,3574.0,938.1693,939.007,937.3116,937.7205,3574.0
2024-10-25 10:15:00,940.1,942.04,940.1,940.92,3500.0,937.5709,939.5057,937.5709,938.3887,3500.0
2024-10-25 10:20:00,940.48,942.0,939.69,940.19,2660.0,937.9499,939.4658,937.162,937.6606,2660.0
2024-10-25 10:25:00,940.1,941.3,939.11,939.11,4885.0,937.5709,938.7677,936.5835,936.5835,4885.0
2024-10-25 10:30:00,940.04,940.04,938.78,938.78,2025.0,937.511,937.511,936.2544,936.2544,2025.0
2024-10-25 10:35:00,938.96,940.51,938.96,939.32,2300.0,936.4339,937.9798,936.4339,936.793,2300.0
2024-10-25 10:40:00,940.5,940.65,938.26,938.26,2995.0,937.9698,938.1194,935.7358,935.7358,2995.0
2024-10-25 10:45:00,938.21,938.21,936.98,937.73,980.0,935.686,935.686,934.4593,935.2073,980.0
2024-10-25 10:50:00,937.73,938.01,937.0,937.0,912.0,935.2073,935.4865,934.4792,934.4792,912.0
2024-10-25 10:55:00,936.92,936.92,934.82,934.82,827.0,934.3994,934.3994,932.3051,932.3051,827.0
2024-10-25 11:00:00,935.93,936.55,935.92,936.28,780.0,933.4121,934.0304,933.4021,933.7612,780.0
2024-10-25 11:05:00,936.28,937.21,935.46,935.88,1551.0,933.7612,934.6887,932.9434,933.3622,1551.0
2024-10-25 11:10:00,935.63,935.64,934.54,934.92,600.0,933.1129,933.1229,932.0258,932.4048,600.0
2024-10-25 11:15:00,934.25,936.85,934.25,936.85,1207.0,931.7366,934.3296,931.7366,934.3296,1207.0
2024-10-25 11:20:00,936.72,937.03,936.07,936.07,500.0,934.2,934.5091,933.5517,933.5517,500.0
2024-10-25 11:25:00,936.58,936.82,934.14,935.1,2991.0,934.0603,934.2997,931.6269,932.5843,2991.0
2024-10-25 11:30:00,934.99,934.99,934.1,934.1,600.0,932.4746,932.4746,931.587,931.587,600.0
2024-10-25 11:35:00,933.73,933.76,933.64,933.7,400.0,931.218,931.2479,931.1283,931.1881,400.0
2024-10-25 11:40:00,934.41,934.41,933.71,934.41,1500.0,931.8962,931.8962,931.1981,931.8962,1500.0
2024-10-25 11:45:00,933.72,936.21,933.64,936.07,1975.0,931.208,933.6913,931.1283,933.5517,1975.0
2024-10-25 11:50:00,936.41,936.95,935.92,935.92,900.0,933.8908,934.4294,933.4021,933.4021,900.0
2024-10-25 11:55:00,936.03,936.58,934.88,935.19,4569.0,933.5118,934.0603,932.3649,932.6741,4569.0
2024-10-25 12:00:00,934.27,936.47,934.24,936.07,2800.0,931.7566,933.9506,931.7266,933.5517,2800.0
2024-10-25 12:05:00,936.31,936.81,935.15,936.44,3000.0,933.7911,934.2897,932.6342,933.9207,3000.0
2024-10-25 12:10:00,937.04,937.04,935.22,935.59,2710.0,934.5191,934.5191,932.704,933.073,2710.0
2024-10-25 12:15:00,935.99,935.99,935.01,935.84,1671.0,933.4719,933.4719,932.4946,933.3223,1671.0
2024-10-25 12:20:00,935.83,936.43,935.03,935.16,1163.0,933.3124,933.9108,932.5145,932.6442,1163.0
2024-10-25 12:25:00,935.04,936.81,934.95,936.14,2701.0,932.5245,934.2897,932.4347,933.6215,2701.0
2024-10-25 12:30:00,935.98,936.24,935.22,935.23,2852.0,933.462,933.7213,932.704,932.714,2852.0
2024-10-25 12:35:00,934.93,935.64,934.92,935.64,1880.0,932.4148,933.1229,932.4048,933.1229,1880.0
2024-10-25 12:40:00,935.33,937.79,935.33,937.08,4350.0,932.8137,935.2671,932.8137,934.559,4350.0
2024-10-25 12:45:00,936.38,936.62,935.26,936.62,2850.0,933.8609,934.1002,932.7439,934.1002,2850.0
2024-10-25 12:50:00,936.68,936.86,935.92,936.86,1500.0,934.1601,934.3396,933.4021,934.3396,1500.0
2024-10-25 12:55:00,937.7,937.7,936.61,936.93,2400.0,935.1773,935.1773,934.0903,934.4094,2400.0
2024-10-25 13:00:00,936.83,937.7,934.76,935.3,5494.0,934.3097,935.1773,932.2452,932.7838,5494.0
2024-10-25 13:05:00,935.63,936.63,935.63,936.63,1434.0,933.1129,934.1102,933.1129,934.1102,1434.0
2024-10-25 13:10:00,936.5,936.59,935.83,935.84,1200.0,933.9806,934.0703,933.3124,933.3223,1200.0
2024-10-25 13:15:00,936.09,936.09,934.76,934.96,2974.0,933.5717,933.5717,932.2452,932.4447,2974.0
2024-10-25 13:20:00,935.73,935.73,935.06,935.72,1200.0,933.2126,933.2126,932.5444,933.2027,1200.0
2024-10-25 13:25:00,935.28,936.24,934.57,934.57,5196.0,932.7638,933.7213,932.0558,932.0558,5196.0
2024-10-25 13:30:00,934.57,934.8,933.41,933.45,604.0,932.0558,932.2851,930.8989,930.9388,604.0
2024-10-25 13:35:00,933.33,934.46,932.97,932.97,885.0,930.8191,931.9461,930.4601,930.4601,885.0
2024-10-25 13:40:00,933.34,933.99,933.33,933.79,828.0,930.8291,931.4773,930.8191,931.2779,828.0
2024-10-25 13:45:00,933.73,933.94,933.73,933.94,200.0,931.218,931.4275,931.218,931.4275,200.0
2024-10-25 13:50:00,934.88,935.35,934.88,935.35,500.0,932.3649,932.8337,932.3649,932.8337,500.0
2024-10-25 13:55:00,935.4,935.4,934.47,934.48,586.0,932.8835,932.8835,931.956,931.966,586.0
2024-10-25 14:00:00,934.06,934.27,933.11,933.62,2326.0,931.5471,931.7566,930.5997,931.1083,2326.0
2024-10-25 14:05:00,933.99,933.99,932.74,932.74,400.0,931.4773,931.4773,930.2307,930.2307,400.0
2024-10-25 14:10:00,932.95,933.46,932.26,933.46,1100.0,930.4401,930.9487,929.752,930.9487,1100.0
2024-10-25 14:15:00,933.46,933.46,933.46,933.46,0.0,930.9487,930.9487,930.9487,930.9487,0.0
2024-10-25 14:20:00,932.67,933.19,932.41,933.19,1100.0,930.1609,930.6795,929.9016,930.6795,1100.0
2024-10-25 14:25:00,933.5,933.85,933.5,933.85,934.0,930.9886,931.3377,930.9886,931.3377,934.0
2024-10-25 14:30:00,933.57,933.77,933.57,933.77,392.0,931.0584,931.2579,931.0584,931.2579,392.0
2024-10-25 14:35:00,933.99,933.99,933.23,933.35,2755.0,931.4773,931.4773,930.7194,930.839,2755.0
2024-10-25 14:40:00,933.25,933.25,932.38,932.38,2882.0,930.7393,930.7393,929.8716,929.8716,2882.0
2024-10-25 14:45:00,932.5,935.03,932.5,935.01,2489.0,929.9913,932.5145,929.9913,932.4946,2489.0
2024-10-25 14:50:00,935.0,935.16,934.35,934.8,2116.0,932.4846,932.6442,931.8363,932.2851,2116.0
2024-10-25 14:55:00,935.0,935.43,934.39,935.43,2126.0,932.4846,932.9134,931.8762,932.9134,2126.0
2024-10-25 15:00:00,935.42,935.75,934.75,935.11,14737.0,932.9035,933.2326,932.2353,932.5943,14737.0
2024-10-25 15:05:00,934.82,935.0,933.92,934.77,2676.0,932.3051,932.4846,931.4075,932.2552,2676.0
2024-10-25 15:10:00,934.77,934.77,934.76,934.77,200.0,932.2552,932.2552,932.2452,932.2552,200.0
2024-10-25 15:15:00,934.75,934.76,934.0,934.67,1130.0,932.2353,932.2452,931.4873,932.1555,1130.0
2024-10-25 15:20:00,934.68,935.08,934.27,934.27,600.0,932.1655,932.5644,931.7566,931.7566,600.0
2024-10-25 15:25:00,934.25,935.2,934.24,935.2,1783.0,931.7366,932.6841,931.7266,932.6841,1783.0
2024-10-25 15:30:00,935.38,935.42,934.96,935.38,1502.0,932.8636,932.9035,932.4447,932.8636,1502.0
2024-10-25 15:35:00,935.25,935.42,934.82,935.01,1834.0,932.7339,932.9035,932.3051,932.4946,1834.0
2024-10-25 15:40:00,935.13,935.87,934.91,935.87,3984.0,932.6143,933.3523,932.3948,933.3523,3984.0
2024-10-25 15:45:00,935.48,935.82,934.58,935.32,4001.0,932.9633,933.3024,932.0657,932.8037,4001.0
2024-10-25 15:50:00,935.05,935.08,933.02,934.58,7796.0,932.5345,932.5644,930.5099,932.0657,7796.0
2024-10-25 15:55:00,934.42,934.53,932.53,932.55,20525.0,931.9062,932.0159,930.0212,930.0412,20525.0
2024-10-28 09:30:00,934.78,940.0,934.07,939.53,5631.0,932.2652,937.4711,931.5571,937.0024,5631.0
2024-10-28 09:35:00,937.84,940.0,935.94,938.0,3575.0,935.317,937.4711,933.4221,935.4765,3575.0
2024-10-28 09:40:00,941.12,941.12,939.05,939.05,800.0,938.5881,938.5881,936.5237,936.5237,800.0
2024-10-28 09:45:00,941.07,943.27,941.06,942.33,1141.0,938.5383,940.7324,938.5283,939.7949,1141.0
2024-10-28 09:50:00,942.54,942.96,940.99,941.04,2358.0,940.0043,940.4232,938.4585,938.5084,2358.0
2024-10-28 09:55:00,940.22,941.22,937.77,937.77,588.0,937.6906,938.6879,935.2471,935.2471,588.0
2024-10-28 10:00:00,939.63,939.63,937.23,937.23,452.0,937.1021,937.1021,934.7086,934.7086,452.0
2024-10-28 10:05:00,937.62,937.98,937.62,937.97,378.0,935.0976,935.4566,935.0976,935.4466,378.0
2024-10-28 10:10:00,938.0,939.96,936.94,936.94,2064.0,935.4765,937.4313,934.4194,934.4194,2064.0
2024-10-28 10:15:00,937.63,937.64,937.63,937.63,100.0,935.1075,935.1175,935.1075,935.1075,100.0
2024-10-28 10:20:00,939.08,940.28,939.04,939.08,1089.0,936.5536,937.7504,936.5137,936.5536,1089.0
2024-10-28 10:25:00,939.08,940.8,937.87,940.8,5425.0,936.5536,938.269,935.3469,938.269,5425.0
2024-10-28 10:30:00,941.09,941.09,940.22,940.81,1562.0,938.5582,938.5582,937.6906,938.279,1562.0
2024-10-28 10:35:00,941.09,941.09,939.61,939.98,1488.0,938.5582,938.5582,937.0822,937.4512,1488.0
2024-10-28 10:40:00,939.0,940.07,939.0,939.41,1200.0,936.4738,937.541,936.4738,936.8827,1200.0
2024-10-28 10:45:00,938.67,938.77,936.58,936.58,1200.0,936.1447,936.2445,934.0603,934.0603,1200.0
2024-10-28 10:50:00,937.49,937.93,937.11,937.93,500.0,934.9679,935.4067,934.5889,935.4067,500.0
2024-10-28 10:55:00,937.0,937.56,936.79,937.14,2333.0,934.4792,935.0377,934.2698,934.6188,2333.0
2024-10-28 11:00:00,937.08,937.73,936.94,937.66,2273.0,934.559,935.2073,934.4194,935.1374,2273.0
2024-10-28 11:05:00,937.66,937.66,936.74,937.1,674.0,935.1374,935.1374,934.2199,934.579,674.0
2024-10-28 11:10:00,937.67,937.67,937.67,937.67,208.0,935.1474,935.1474,935.1474,935.1474,208.0
2024-10-28 11:15:00,937.11,938.74,936.54,936.65,1507.0,934.5889,936.2145,934.0205,934.1302,1507.0
2024-10-28 11:20:00,937.69,937.98,936.99,937.0,2350.0,935.1674,935.4566,934.4692,934.4792,2350.0
2024-10-28 11:25:00,937.38,937.56,936.93,936.93,1457.0,934.8582,935.0377,934.4094,934.4094,1457.0
2024-10-28 11:30:00,936.65,936.65,935.79,936.41,7406.0,934.1302,934.1302,933.2725,933.8908,7406.0
2024-10-28 11:35:00,936.25,937.14,936.25,936.67,500.0,933.7312,934.6188,933.7312,934.1501,500.0
2024-10-28 11:40:00,936.35,936.57,935.88,935.97,3015.0,933.831,934.0504,933.3622,933.452,3015.0
2024-10-28 11:45:00,937.13,938.65,937.12,938.15,5636.0,934.6089,936.1248,934.5989,935.6261,5636.0
2024-10-28 11:50:00,938.16,941.0,938.15,940.88,5978.0,935.6361,938.4685,935.6261,938.3488,5978.0
2024-10-28 11:55:00,940.36,940.36,939.6,939.6,1799.0,937.8302,937.8302,937.0722,937.0722,1799.0
2024-10-28 12:00:00,938.49,938.93,937.0,937.43,2900.0,935.9652,936.404,934.4792,934.9081,2900.0
2024-10-28 12:05:00,936.9,938.07,936.89,938.07,436.0,934.3795,935.5463,934.3695,935.5463,436.0
2024-10-28 12:10:00,936.97,938.13,936.96,938.06,1300.0,934.4493,935.6062,934.4393,935.5364,1300.0
2024-10-28 12:15:00,938.08,939.34,938.08,939.09,5400.0,935.5563,936.8129,935.5563,936.5636,5400.0
2024-10-28 12:20:00,939.31,939.61,939.27,939.61,1873.0,936.783,937.0822,936.7431,937.0822,1873.0
2024-10-28 12:25:00,938.78,939.09,938.0,938.89,755.0,936.2544,936.5636,935.4765,936.3641,755.0
2024-10-28 12:30:00,938.06,939.6,938.0,938.93,600.0,935.5364,937.0722,935.4765,936.404,600.0
2024-10-28 12:35:00,937.98,937.98,936.89,937.97,705.0,935.4566,935.4566,934.3695,935.4466,705.0
2024-10-28 12:40:00,937.97,938.78,937.56,938.72,3076.0,935.4466,936.2544,935.0377,936.1946,3076.0
2024-10-28 12:45:00,938.11,938.11,937.42,937.65,1100.0,935.5862,935.5862,934.8981,935.1275,1100.0
2024-10-28 12:50:00,936.56,936.88,935.62,935.84,2997.0,934.0404,934.3595,933.1029,933.3223,2997.0
2024-10-28 12:55:00,935.0,935.0,933.15,933.54,1685.0,932.4846,932.4846,930.6396,931.0285,1685.0
2024-10-28 13:00:00,933.62,936.06,933.58,936.06,2432.0,931.1083,933.5417,931.0684,933.5417,2432.0
2024-10-28 13:05:00,934.85,935.8,934.85,935.44,400.0,932.335,933.2824,932.335,932.9234,400.0
2024-10-28 13:10:00,935.81,936.28,934.13,934.18,2177.0,933.2924,933.7612,931.6169,931.6668,2177.0
2024-10-28 13:15:00,934.52,935.11,934.52,935.11,400.0,932.0059,932.5943,932.0059,932.5943,400.0
2024-10-28 13:20:00,935.26,935.3,935.15,935.3,5699.0,932.7439,932.7838,932.6342,932.7838,5699.0
2024-10-28 13:25:00,935.33,935.33,934.03,934.85,700.0,932.8137,932.8137,931.5172,932.335,700.0
2024-10-28 13:30:00,934.12,934.87,934.12,934.87,610.0,931.607,932.3549,931.607,932.3549,610.0
2024-10-28 13:35:00,934.85,934.85,934.84,934.85,200.0,932.335,932.335,932.325,932.335,200.0
2024-10-28 13:40:00,935.77,935.77,934.04,935.01,813.0,933.2525,933.2525,931.5272,932.4946,813.0
2024-10-28 13:45:00,933.94,934.27,933.43,934.27,1213.0,931.4275,931.7566,930.9188,931.7566,1213.0
2024-10-28 13:50:00,934.27,934.27,934.26,934.27,105.0,931.7566,931.7566,931.7466,931.7566,105.0
2024-10-28 13:55:00,934.0,934.24,934.0,934.24,400.0,931.4873,931.7266,931.4873,931.7266,400.0
2024-10-28 14:00:00,933.5,933.65,933.28,933.36,725.0,930.9886,931.1382,930.7692,930.849,725.0
2024-10-28 14:05:00,933.26,934.74,933.26,934.74,2805.0,930.7493,932.2253,930.7493,932.2253,2805.0
2024-10-28 14:10:00,933.86,934.3,933.32,934.3,800.0,931.3477,931.7865,930.8091,931.7865,800.0
2024-10-28 14:15:00,934.04,934.58,934.04,934.58,500.0,931.5272,932.0657,931.5272,932.0657,500.0
2024-10-28 14:20:00,933.39,933.93,931.76,932.04,4018.0,930.8789,931.4175,929.2533,929.5326,4018.0
2024-10-28 14:25:00,931.42,933.89,931.42,933.63,3366.0,928.9142,931.3776,928.9142,931.1183,3366.0
2024-10-28 14:30:00,932.83,933.64,932.7,933.63,400.0,930.3204,931.1283,930.1908,931.1183,400.0
2024-10-28 14:35:00,932.75,933.26,931.55,932.07,3241.0,930.2407,930.7493,929.0439,929.5625,3241.0
2024-10-28 14:40:00,931.86,932.1,931.32,931.32,2176.0,929.353,929.5924,928.8145,928.8145,2176.0
2024-10-28 14:45:00,930.79,932.09,930.67,931.96,3155.0,928.2859,929.5824,928.1662,929.4528,3155.0
2024-10-28 14:50:00,932.16,933.26,932.15,932.4,4745.0,929.6522,930.7493,929.6423,929.8916,4745.0
2024-10-28 14:55:00,932.78,933.21,932.2,932.2,2715.0,930.2706,930.6994,929.6921,929.6921,2715.0
2024-10-28 15:00:00,932.06,932.52,931.95,932.52,905.0,929.5525,930.0113,929.4428,930.0113,905.0
2024-10-28 15:05:00,932.52,932.81,930.69,930.69,1839.0,930.0113,930.3005,928.1862,928.1862,1839.0
2024-10-28 15:10:00,931.42,931.61,930.72,930.72,650.0,928.9142,929.1037,928.2161,928.2161,650.0
2024-10-28 15:15:00,931.27,932.56,931.18,931.94,5089.0,928.7646,930.0512,928.6749,929.4328,5089.0
2024-10-28 15:20:00,931.99,933.26,931.86,931.87,2396.0,929.4827,930.7493,929.353,929.363,2396.0
2024-10-28 15:25:00,931.12,932.15,931.12,932.15,1232.0,928.615,929.6423,928.615,929.6423,1232.0
2024-10-28 15:30:00,931.13,931.97,930.94,931.69,7654.0,928.625,929.4628,928.4355,929.1835,7654.0
2024-10-28 15:35:00,931.69,932.43,930.19,930.81,15496.0,929.1835,929.9215,927.6875,928.3059,15496.0
2024-10-28 15:40:00,930.92,931.47,930.13,930.55,7860.0,928.4156,928.9641,927.6277,928.0466,7860.0
2024-10-28 15:45:00,930.07,930.66,927.28,929.56,16430.0,927.5679,928.1563,924.7854,927.0592,16430.0
2024-10-28 15:50:00,929.13,929.74,928.66,929.74,6312.0,926.6304,927.2388,926.1617,927.2388,6312.0
2024-10-28 15:55:00,930.06,930.5,927.2,927.89,26817.0,927.5579,927.9967,924.7056,925.3937,26817.0
2024-10-29 09:30:00,927.2,927.2,926.79,926.79,4386.0,924.7056,924.7056,924.2967,924.2967,4386.0
2024-10-29 09:35:00,932.38,932.38,928.41,929.23,1245.0,929.8716,929.8716,925.9123,926.7301,1245.0
2024-10-29 09:40:00,929.97,930.72,928.03,928.03,1687.0,927.4681,928.2161,925.5334,925.5334,1687.0
2024-10-29 09:45:00,927.34,927.34,925.91,927.05,875.0,924.8452,924.8452,923.4191,924.556,875.0
2024-10-29 09:50:00,927.03,928.72,927.03,928.48,1700.0,924.536,926.2215,924.536,925.9821,1700.0
2024-10-29 09:55:00,928.1,929.16,927.54,928.03,2196.0,925.6032,926.6603,925.0447,925.5334,2196.0
2024-10-29 10:00:00,927.11,927.78,927.1,927.78,900.0,924.6158,925.284,924.6059,925.284,900.0
2024-10-29 10:05:00,927.69,927.7,925.03,926.54,3193.0,925.1943,925.2042,922.5414,924.0474,3193.0
2024-10-29 10:10:00,925.65,927.39,925.48,925.67,1000.0,923.1598,924.8951,922.9902,923.1797,1000.0
2024-10-29 10:15:00,925.48,928.3,925.48,928.3,1715.0,922.9902,925.8026,922.9902,925.8026,1715.0
2024-10-29 10:20:00,928.23,929.87,927.86,929.29,2013.0,925.7328,927.3684,925.3638,926.79,2013.0
2024-10-29 10:25:00,930.63,930.63,927.13,927.37,2343.0,928.1264,928.1264,924.6358,924.8751,2343.0
2024-10-29 10:30:00,928.98,929.71,928.89,929.71,1900.0,926.4808,927.2088,926.391,927.2088,1900.0
2024-10-29 10:35:00,929.19,929.19,928.79,928.79,300.0,926.6902,926.6902,926.2913,926.2913,300.0
2024-10-29 10:40:00,928.55,929.03,927.34,928.52,1923.0,926.052,926.5307,924.8452,926.022,1923.0
2024-10-29 10:45:00,929.47,929.75,928.98,928.98,6123.0,926.9695,927.2487,926.4808,926.4808,6123.0
2024-10-29 10:50:00,928.91,931.6,928.89,929.57,2900.0,926.411,929.0937,926.391,927.0692,2900.0
2024-10-29 10:55:00,929.03,929.81,928.89,928.89,581.0,926.5307,927.3086,926.391,926.391,581.0
2024-10-29 11:00:00,929.58,929.95,929.08,929.56,1500.0,927.0792,927.4482,926.5805,927.0592,1500.0
2024-10-29 11:05:00,929.88,929.89,927.89,928.43,2429.0,927.3784,927.3883,925.3937,925.9323,2429.0
2024-10-29 11:10:00,928.36,928.36,926.28,926.37,4597.0,925.8625,925.8625,923.7881,923.8778,4597.0
2024-10-29 11:15:00,927.08,927.83,925.2,925.2,5141.0,924.5859,925.3339,922.711,922.711,5141.0
2024-10-29 11:20:00,925.5,926.83,924.68,926.53,10556.0,923.0102,924.3366,922.1924,924.0374,10556.0
2024-10-29 11:25:00,926.25,926.92,924.79,924.79,5825.0,923.7581,924.4263,922.3021,922.3021,5825.0
2024-10-29 11:30:00,925.69,925.74,925.0,925.71,1486.0,923.1996,923.2495,922.5115,923.2196,1486.0
2024-10-29 11:35:00,926.03,928.3,925.55,927.31,1049.0,923.5387,925.8026,923.06,924.8153,1049.0
2024-10-29 11:40:00,928.18,929.5,926.64,929.5,1302.0,925.6829,926.9994,924.1471,926.9994,1302.0
2024-10-29 11:45:00,927.65,928.97,927.44,928.97,800.0,925.1544,926.4708,924.9449,926.4708,800.0
2024-10-29 11:50:00,929.16,929.16,928.25,929.03,800.0,926.6603,926.6603,925.7528,926.5307,800.0
2024-10-29 11:55:00,927.66,927.66,926.62,926.62,1660.0,925.1643,925.1643,924.1271,924.1271,1660.0
2024-10-29 12:00:00,927.92,927.98,927.6,927.6,1167.0,925.4236,925.4835,925.1045,925.1045,1167.0
2024-10-29 12:05:00,927.37,928.57,927.37,927.55,829.0,924.8751,926.0719,924.8751,925.0546,829.0
2024-10-29 12:10:00,927.21,928.92,927.21,928.02,1017.0,924.7156,926.421,924.7156,925.5234,1017.0
2024-10-29 12:15:00,928.92,929.0,927.42,927.42,2122.0,926.421,926.5007,924.925,924.925,2122.0
2024-10-29 12:20:00,927.4,927.4,926.43,926.44,2026.0,924.905,924.905,923.9377,923.9476,2026.0
2024-10-29 12:25:00,926.42,926.42,925.52,925.73,400.0,923.9277,923.9277,923.0301,923.2395,400.0
2024-10-29 12:30:00,925.02,926.2,924.63,925.79,10167.0,922.5314,923.7083,922.1425,923.2994,10167.0
2024-10-29 12:35:00,925.82,927.04,925.0,925.0,5156.0,923.3293,924.546,922.5115,922.5115,5156.0
2024-10-29 12:40:00,924.84,924.84,924.26,924.36,8171.0,922.3519,922.3519,921.7735,921.8732,8171.0
2024-10-29 12:45:00,923.85,924.01,923.75,924.01,950.0,921.3646,921.5242,921.2649,921.5242,950.0
2024-10-29 12:50:00,924.58,924.63,924.1,924.1,1458.0,922.0926,922.1425,921.6139,921.6139,1458.0
2024-10-29 12:55:00,924.67,924.67,924.67,924.67,200.0,922.1824,922.1824,922.1824,922.1824,200.0
2024-10-29 13:00:00,925.31,925.76,924.65,925.47,1130.0,922.8207,923.2695,922.1624,922.9802,1130.0
2024-10-29 13:05:00,926.89,926.9,926.83,926.83,5310.0,924.3964,924.4064,924.3366,924.3366,5310.0
2024-10-29 13:10:00,926.85,926.85,926.56,926.83,600.0,924.3565,924.3565,924.0673,924.3366,600.0
2024-10-29 13:15:00,926.8,927.0,926.68,927.0,603.0,924.3067,924.5061,924.187,924.5061,603.0
2024-10-29 13:20:00,927.0,927.0,925.86,925.93,3005.0,924.5061,924.5061,923.3692,923.439,3005.0
2024-10-29 13:25:00,925.93,926.75,925.92,926.75,5434.0,923.439,924.2568,923.429,924.2568,5434.0
2024-10-29 13:30:00,927.0,928.09,927.0,928.07,2582.0,924.5061,925.5932,924.5061,925.5732,2582.0
2024-10-29 13:35:00,928.08,928.08,927.98,927.99,1008.0,925.5832,925.5832,925.4835,925.4935,1008.0
2024-10-29 13:40:00,928.41,928.41,927.98,927.99,500.0,925.9123,925.9123,925.4835,925.4935,500.0
2024-10-29 13:45:00,928.23,928.52,927.39,928.52,2572.0,925.7328,926.022,924.8951,926.022,2572.0
2024-10-29 13:50:00,928.17,929.41,928.16,929.41,625.0,925.673,926.9096,925.663,926.9096,625.0
2024-10-29 13:55:00,930.13,930.14,929.94,929.94,1697.0,927.6277,927.6377,927.4382,927.4382,1697.0
2024-10-29 14:00:00,930.78,930.78,929.43,929.43,4710.0,928.276,928.276,926.9296,926.9296,4710.0
2024-10-29 14:05:00,929.46,929.79,927.92,929.79,6865.0,926.9595,927.2886,925.4236,927.2886,6865.0
2024-10-29 14:10:00,929.79,930.11,929.68,930.11,990.0,927.2886,927.6078,927.1789,927.6078,990.0
2024-10-29 14:15:00,930.14,930.14,929.06,929.5,4915.0,927.6377,927.6377,926.5606,926.9994,4915.0
2024-10-29 14:20:00,929.47,930.39,929.47,930.38,3144.0,926.9695,927.887,926.9695,927.877,3144.0
2024-10-29 14:25:00,930.41,931.25,930.19,931.25,2055.0,927.9069,928.7447,927.6875,928.7447,2055.0
2024-10-29 14:30:00,931.25,932.01,928.54,929.51,8261.0,928.7447,929.5026,926.042,927.0094,8261.0
2024-10-29 14:35:00,929.51,930.54,929.51,930.54,2324.0,927.0094,928.0366,927.0094,928.0366,2324.0
2024-10-29 14:40:00,929.64,929.64,929.39,929.4,1026.0,927.139,927.139,926.8897,926.8997,1026.0
2024-10-29 14:45:00,928.84,929.25,928.61,928.89,1500.0,926.3412,926.7501,926.1118,926.391,1500.0
2024-10-29 14:50:00,928.89,929.01,928.4,928.58,2452.0,926.391,926.5107,925.9024,926.0819,2452.0
2024-10-29 14:55:00,928.49,928.5,927.44,927.44,2084.0,925.9921,926.0021,924.9449,924.9449,2084.0
2024-10-29 15:00:00,927.44,927.44,926.43,926.83,5800.0,924.9449,924.9449,923.9377,924.3366,5800.0
2024-10-29 15:05:00,927.06,928.04,927.05,927.5,1496.0,924.566,925.5433,924.556,925.0048,1496.0
2024-10-29 15:10:00,927.93,927.93,927.22,927.52,2159.0,925.4336,925.4336,924.7255,925.0247,2159.0
2024-10-29 15:15:00,928.15,928.15,927.44,927.44,925.0,925.653,925.653,924.9449,924.9449,925.0
2024-10-29 15:20:00,927.43,927.43,926.71,926.93,1200.0,924.935,924.935,924.2169,924.4363,1200.0
2024-10-29 15:25:00,926.93,927.42,926.77,927.12,3569.0,924.4363,924.925,924.2767,924.6258,3569.0
2024-10-29 15:30:00,927.26,927.26,925.38,925.89,11199.0,924.7654,924.7654,922.8905,923.3991,11199.0
2024-10-29 15:35:00,926.32,927.0,926.05,926.95,1375.0,923.828,924.5061,923.5587,924.4563,1375.0
2024-10-29 15:40:00,926.37,927.99,926.37,927.01,4002.0,923.8778,925.4935,923.8778,924.5161,4002.0
2024-10-29 15:45:00,927.13,927.39,926.0,926.85,6400.0,924.6358,924.8951,923.5088,924.3565,6400.0
2024-10-29 15:50:00,926.5,927.67,925.38,927.0,16045.0,924.0075,925.1743,922.8905,924.5061,16045.0
2024-10-29 15:55:00,927.37,927.78,925.8,926.85,24033.0,924.8751,925.284,923.3094,924.3565,24033.0
2024-10-30 09:30:00,919.73,919.73,919.49,919.5,4691.0,917.2557,917.2557,917.0163,917.0263,4691.0
2024-10-30 09:35:00,919.02,921.56,918.03,919.18,3980.0,916.5476,919.0808,915.5603,916.7072,3980.0
2024-10-30 09:40:00,917.46,917.96,915.81,916.18,2709.0,914.9918,915.4904,913.3462,913.7152,2709.0
2024-10-30 09:45:00,916.93,920.64,914.84,919.34,9041.0,914.4632,918.1632,912.3788,916.8667,9041.0
2024-10-30 09:50:00,919.52,923.71,919.52,923.2,14823.0,917.0462,921.225,917.0462,920.7163,14823.0
2024-10-30 09:55:00,923.0,927.74,922.83,927.74,3485.0,920.5169,925.2441,920.3473,925.2441,3485.0
2024-10-30 10:00:00,924.63,928.43,924.03,928.43,10718.0,922.1425,925.9323,921.5441,925.9323,10718.0
2024-10-30 10:05:00,927.84,927.94,927.73,927.73,800.0,925.3439,925.4436,925.2342,925.2342,800.0
2024-10-30 10:10:00,928.13,929.14,926.89,928.14,3784.0,925.6331,926.6404,924.3964,925.6431,3784.0
2024-10-30 10:15:00,928.14,930.47,928.14,930.25,26100.0,925.6431,927.9668,925.6431,927.7474,26100.0
2024-10-30 10:20:00,931.46,932.12,928.75,930.05,2149.0,928.9541,929.6123,926.2514,927.5479,2149.0
2024-10-30 10:25:00,929.87,933.99,929.5,933.99,3400.0,927.3684,931.4773,926.9994,931.4773,3400.0
2024-10-30 10:30:00,934.26,935.76,933.72,935.07,3068.0,931.7466,933.2426,931.208,932.5544,3068.0
2024-10-30 10:35:00,935.45,935.45,931.19,932.28,2930.0,932.9334,932.9334,928.6849,929.7719,2930.0
2024-10-30 10:40:00,931.9,932.29,930.91,932.29,1003.0,929.3929,929.7819,928.4056,929.7819,1003.0
2024-10-30 10:45:00,933.46,933.46,933.2,933.2,300.0,930.9487,930.9487,930.6894,930.6894,300.0
2024-10-30 10:50:00,933.3,933.3,932.1,932.1,600.0,930.7892,930.7892,929.5924,929.5924,600.0
2024-10-30 10:55:00,932.49,933.75,932.49,933.46,400.0,929.9814,931.238,929.9814,930.9487,400.0
2024-10-30 11:00:00,933.71,933.74,933.71,933.72,400.0,931.1981,931.228,931.1981,931.208,400.0
2024-10-30 11:05:00,934.42,934.42,932.73,932.73,900.0,931.9062,931.9062,930.2207,930.2207,900.0
2024-10-30 11:10:00,932.72,935.86,932.72,934.75,950.0,930.2107,933.3423,930.2107,932.2353,950.0
2024-10-30 11:15:00,934.38,934.38,933.37,933.37,1000.0,931.8663,931.8663,930.859,930.859,1000.0
2024-10-30 11:20:00,933.57,933.57,933.19,933.19,499.0,931.0584,931.0584,930.6795,930.6795,499.0
2024-10-30 11:25:00,933.72,934.27,933.45,934.22,500.0,931.208,931.7566,930.9388,931.7067,500.0
2024-10-30 11:30:00,933.66,933.66,932.89,932.89,600.0,931.1482,931.1482,930.3803,930.3803,600.0
2024-10-30 11:35:00,933.29,934.17,933.15,933.15,1056.0,930.7792,931.6568,930.6396,930.6396,1056.0
2024-10-30 11:40:00,933.1,933.1,932.12,932.12,400.0,930.5897,930.5897,929.6123,929.6123,400.0
2024-10-30 11:45:00,932.59,933.03,932.59,933.03,200.0,930.0811,930.5199,930.0811,930.5199,200.0
2024-10-30 11:50:00,933.03,933.03,933.03,933.03,0.0,930.5199,930.5199,930.5199,930.5199,0.0
2024-10-30 11:55:00,933.6,933.6,933.07,933.09,950.0,931.0884,931.0884,930.5598,930.5797,950.0
2024-10-30 12:00:00,933.08,933.08,931.46,931.95,1000.0,930.5698,930.5698,928.9541,929.4428,1000.0
2024-10-30 12:05:00,931.16,931.16,930.72,930.72,300.0,928.6549,928.6549,928.2161,928.2161,300.0
2024-10-30 12:10:00,930.01,930.01,928.71,929.33,722.0,927.508,927.508,926.2115,926.8299,722.0
2024-10-30 12:15:00,929.43,930.69,929.43,930.69,1930.0,926.9296,928.1862,926.9296,928.1862,1930.0
2024-10-30 12:20:00,930.66,930.66,929.35,929.35,300.0,928.1563,928.1563,926.8498,926.8498,300.0
2024-10-30 12:25:00,930.28,930.88,929.78,930.56,1365.0,927.7773,928.3757,927.2786,928.0565,1365.0
2024-10-30 12:30:00,930.56,930.56,929.28,929.5,1447.0,928.0565,928.0565,926.78,926.9994,1447.0
2024-10-30 12:35:00,929.5,931.26,929.49,930.79,1701.0,926.9994,928.7547,926.9894,928.2859,1701.0
2024-10-30 12:40:00,930.79,930.79,930.25,930.79,900.0,928.2859,928.2859,927.7474,928.2859,900.0
2024-10-30 12:45:00,930.71,930.71,929.28,929.52,699.0,928.2061,928.2061,926.78,927.0193,699.0
2024-10-30 12:50:00,929.17,929.27,928.73,928.74,400.0,926.6703,926.77,926.2315,926.2414,400.0
2024-10-30 12:55:00,928.4,929.0,927.21,928.18,704.0,925.9024,926.5007,924.7156,925.6829,704.0
2024-10-30 13:00:00,928.01,929.1,927.75,928.77,1050.0,925.5134,926.6005,925.2541,926.2714,1050.0
2024-10-30 13:05:00,929.4,929.4,927.99,927.99,374.0,926.8997,926.8997,925.4935,925.4935,374.0
2024-10-30 13:10:00,929.46,929.77,928.91,929.76,2500.0,926.9595,927.2687,926.411,927.2587,2500.0
2024-10-30 13:15:00,928.99,929.11,927.55,927.96,1077.0,926.4908,926.6104,925.0546,925.4635,1077.0
2024-10-30 13:20:00,926.92,927.02,926.92,927.02,219.0,924.4263,924.5261,924.4263,924.5261,219.0
2024-10-30 13:25:00,927.8,927.8,926.99,926.99,2048.0,925.304,925.304,924.4961,924.4961,2048.0
2024-10-30 13:30:00,926.92,927.11,925.78,926.12,2448.0,924.4263,924.6158,923.2894,923.6285,2448.0
2024-10-30 13:35:00,925.91,926.58,925.2,925.56,1687.0,923.4191,924.0873,922.711,923.07,1687.0
2024-10-30 13:40:00,925.5,926.18,925.09,925.09,1478.0,923.0102,923.6883,922.6013,922.6013,1478.0
2024-10-30 13:45:00,925.39,925.57,924.81,924.89,1287.0,922.9005,923.08,922.322,922.4018,1287.0
2024-10-30 13:50:00,925.95,925.95,923.7,923.7,1800.0,923.4589,923.4589,921.215,921.215,1800.0
2024-10-30 13:55:00,923.85,923.85,923.61,923.61,300.0,921.3646,921.3646,921.1252,921.1252,300.0
2024-10-30 14:00:00,923.05,925.06,923.05,924.49,1829.0,920.5667,922.5713,920.5667,922.0029,1829.0
2024-10-30 14:05:00,924.08,925.83,924.08,925.52,1050.0,921.594,923.3393,921.594,923.0301,1050.0
2024-10-30 14:10:00,924.7,924.7,924.7,924.7,100.0,922.2123,922.2123,922.2123,922.2123,100.0
2024-10-30 14:15:00,924.38,925.24,923.91,923.91,1250.0,921.8932,922.7509,921.4244,921.4244,1250.0
2024-10-30 14:20:00,923.84,923.85,923.19,923.19,542.0,921.3546,921.3646,920.7064,920.7064,542.0
2024-10-30 14:25:00,923.66,924.22,923.19,923.42,919.0,921.1751,921.7336,920.7064,920.9358,919.0
2024-10-30 14:30:00,923.6,924.23,923.26,923.26,1404.0,921.1153,921.7436,920.7762,920.7762,1404.0
2024-10-30 14:35:00,923.75,924.46,923.49,924.43,4400.0,921.2649,921.973,921.0056,921.943,4400.0
2024-10-30 14:40:00,924.43,924.54,923.17,923.18,1666.0,921.943,922.0527,920.6864,920.6964,1666.0
2024-10-30 14:45:00,923.36,924.22,923.23,923.51,1239.0,920.8759,921.7336,920.7463,921.0255,1239.0
2024-10-30 14:50:00,923.52,925.17,923.52,924.88,1040.0,921.0355,922.681,921.0355,922.3918,1040.0
2024-10-30 14:55:00,925.4,926.48,925.18,926.48,5761.0,922.9104,923.9875,922.691,923.9875,5761.0
2024-10-30 15:00:00,926.93,926.94,925.59,926.0,2901.0,924.4363,924.4463,923.0999,923.5088,2901.0
2024-10-30 15:05:00,925.38,926.59,924.79,926.0,3680.0,922.8905,924.0972,922.3021,923.5088,3680.0
2024-10-30 15:10:00,926.0,926.5,925.53,925.53,1337.0,923.5088,924.0075,923.0401,923.0401,1337.0
2024-10-30 15:15:00,925.06,925.47,924.39,924.93,1692.0,922.5713,922.9802,921.9031,922.4417,1692.0
2024-10-30 15:20:00,925.0,925.32,924.2,924.2,1924.0,922.5115,922.8306,921.7137,921.7137,1924.0
2024-10-30 15:25:00,925.33,925.43,924.97,925.31,1411.0,922.8406,922.9403,922.4816,922.8207,1411.0
2024-10-30 15:30:00,925.31,925.31,924.25,924.31,4023.0,922.8207,922.8207,921.7635,921.8234,4023.0
2024-10-30 15:35:00,923.58,924.41,923.51,923.81,2000.0,921.0953,921.9231,921.0255,921.3247,2000.0
2024-10-30 15:40:00,923.26,924.46,923.18,923.18,3420.0,920.7762,921.973,920.6964,920.6964,3420.0
2024-10-30 15:45:00,923.11,923.47,922.3,923.3,4180.0,920.6266,920.9856,919.8188,920.8161,4180.0
2024-10-30 15:50:00,923.28,923.96,921.97,922.81,12227.0,920.7961,921.4743,919.4897,920.3274,12227.0
2024-10-30 15:55:00,922.37,923.79,921.18,922.85,31027.0,919.8886,921.3048,918.7018,920.3673,31027.0
2024-10-31 09:30:00,875.0,883.15,857.01,861.21,35884.0,872.646,880.7741,854.7044,858.8931,35884.0
2024-10-31 09:35:00,860.2,865.67,838.78,864.38,24755.0,857.8858,863.3411,836.5235,862.0546,24755.0
2024-10-31 09:40:00,865.58,869.24,860.0,863.44,26595.0,863.2514,866.9015,857.6864,861.1171,26595.0
2024-10-31 09:45:00,863.55,865.2,850.0,850.0,16718.0,861.2268,862.8724,847.7133,847.7133,16718.0
2024-10-31 09:50:00,848.82,854.69,846.31,852.0,23263.0,846.5364,852.3907,844.0332,849.7079,23263.0
2024-10-31 09:55:00,852.1,854.13,848.94,851.4,24527.0,849.8076,851.8322,846.6561,849.1095,24527.0
2024-10-31 10:00:00,851.36,853.4,841.44,841.44,12943.0,849.0696,851.1041,839.1763,839.1763,12943.0
2024-10-31 10:05:00,841.44,841.44,829.99,833.25,37495.0,839.1763,839.1763,827.7571,831.0083,37495.0
2024-10-31 10:10:00,833.32,836.66,830.89,832.94,34240.0,831.0781,834.4092,828.6547,830.6992,34240.0
2024-10-31 10:15:00,835.25,842.59,831.32,833.67,29275.0,833.003,840.3232,829.0835,831.4272,29275.0
2024-10-31 10:20:00,833.67,835.76,832.76,832.79,9491.0,831.4272,833.5116,830.5197,830.5496,9491.0
2024-10-31 10:25:00,835.44,847.96,835.44,841.24,18459.0,833.1924,845.6788,833.1924,838.9768,18459.0
2024-10-31 10:30:00,841.47,844.93,838.46,840.32,16289.0,839.2062,842.6569,836.2043,838.0593,16289.0
2024-10-31 10:35:00,840.19,840.3,830.97,831.78,14614.0,837.9297,838.0394,828.7345,829.5423,14614.0
2024-10-31 10:40:00,830.91,831.38,825.21,827.17,10283.0,828.6746,829.1434,822.99,824.9447,10283.0
2024-10-31 10:45:00,827.84,833.62,825.0,833.02,10322.0,825.6129,831.3773,822.7805,830.779,10322.0
2024-10-31 10:50:00,834.13,839.49,833.39,836.95,5582.0,831.886,837.2315,831.148,834.6984,5582.0
2024-10-31 10:55:00,836.99,838.09,834.14,834.98,9663.0,834.7383,835.8353,831.8959,832.7337,9663.0
2024-10-31 11:00:00,836.75,841.0,835.52,838.0,29132.0,834.4989,838.7375,833.2722,835.7456,29132.0
2024-10-31 11:05:00,838.39,840.77,833.48,833.49,13082.0,836.1345,838.5081,831.2377,831.2477,13082.0
2024-10-31 11:10:00,834.47,835.62,832.5,833.56,5173.0,832.2251,833.372,830.2604,831.3175,5173.0
2024-10-31 11:15:00,832.69,834.89,832.0,834.36,7087.0,830.4498,832.6439,829.7617,832.1153,7087.0
2024-10-31 11:20:00,833.65,836.92,830.62,832.38,19309.0,831.4073,834.6685,828.3854,830.1407,19309.0
2024-10-31 11:25:00,831.57,835.86,830.31,833.75,7135.0,829.3329,833.6113,828.0762,831.507,7135.0
2024-10-31 11:30:00,833.09,834.35,831.44,833.25,20793.0,830.8488,832.1054,829.2032,831.0083,20793.0
2024-10-31 11:35:00,833.55,835.24,832.21,834.93,2877.0,831.3075,832.993,829.9711,832.6838,2877.0
2024-10-31 11:40:00,834.46,834.47,830.0,831.25,29960.0,832.2151,832.2251,827.7671,829.0137,29960.0
2024-10-31 11:45:00,831.25,835.33,831.06,834.54,6302.0,829.0137,833.0827,828.8242,832.2949,6302.0
2024-10-31 11:50:00,833.95,836.09,833.94,834.28,12279.0,831.7065,833.8407,831.6965,832.0356,12279.0
2024-10-31 11:55:00,836.07,836.49,832.6,834.06,6144.0,833.8207,834.2396,830.3601,831.8162,6144.0
2024-10-31 12:00:00,834.28,834.78,832.6,833.5,1502.0,832.0356,832.5342,830.3601,831.2577,1502.0
2024-10-31 12:05:00,834.48,837.3,832.82,837.3,4899.0,832.235,835.0474,830.5795,835.0474,4899.0
2024-10-31 12:10:00,835.71,835.71,828.0,832.43,18975.0,833.4617,833.4617,825.7725,830.1905,18975.0
2024-10-31 12:15:00,832.0,832.0,828.51,831.61,6041.0,829.7617,829.7617,826.2811,829.3727,6041.0
2024-10-31 12:20:00,831.45,832.66,830.87,831.86,17466.0,829.2132,830.4199,828.6347,829.6221,17466.0
2024-10-31 12:25:00,832.19,835.9,831.33,832.92,9788.0,829.9512,833.6512,829.0935,830.6792,9788.0
2024-10-31 12:30:00,834.35,834.8,830.8,831.97,11280.0,832.1054,832.5542,828.5649,829.7318,11280.0
2024-10-31 12:35:00,831.64,831.64,828.53,830.0,8274.0,829.4027,829.4027,826.301,827.7671,8274.0
2024-10-31 12:40:00,829.85,830.11,828.51,829.65,7412.0,827.6175,827.8768,826.2811,827.418,7412.0
2024-10-31 12:45:00,828.67,829.35,824.64,824.64,7295.0,826.4407,827.1188,822.4215,822.4215,7295.0
2024-10-31 12:50:00,824.28,825.55,821.85,825.55,20119.0,822.0625,823.329,819.639,823.329,20119.0
2024-10-31 12:55:00,824.82,825.3,821.24,822.98,3206.0,822.601,823.0797,819.0306,820.766,3206.0
2024-10-31 13:00:00,822.98,824.3,820.54,824.3,9005.0,820.766,822.0824,818.3325,822.0824,9005.0
2024-10-31 13:05:00,824.22,825.13,822.93,823.11,3187.0,822.0026,822.9102,820.7161,820.8956,3187.0
2024-10-31 13:10:00,824.16,829.39,824.11,829.39,9367.0,821.9428,827.1587,821.8929,827.1587,9367.0
2024-10-31 13:15:00,829.25,830.4,827.2,828.43,12166.0,827.0191,828.166,824.9746,826.2013,12166.0
2024-10-31 13:20:00,828.34,828.62,826.77,827.78,8569.0,826.1115,826.3908,824.5458,825.5531,8569.0
2024-10-31 13:25:00,827.78,828.52,824.5,824.57,4468.0,825.5531,826.2911,822.2819,822.3517,4468.0
2024-10-31 13:30:00,824.25,825.68,822.15,825.16,6261.0,822.0325,823.4587,819.9382,822.9401,6261.0
2024-10-31 13:35:00,825.13,825.19,822.92,824.37,2789.0,822.9102,822.97,820.7061,822.1522,2789.0
2024-10-31 13:40:00,824.37,824.59,823.18,823.72,1306.0,822.1522,822.3716,820.9654,821.504,1306.0
2024-10-31 13:45:00,823.21,823.22,820.23,821.01,6889.0,820.9953,821.0053,818.0234,818.8013,6889.0
2024-10-31 13:50:00,820.8,821.89,820.0,820.04,10110.0,818.5918,819.6789,817.794,817.8339,10110.0
2024-10-31 13:55:00,818.4,820.13,818.2,819.96,5162.0,816.1983,817.9236,815.9988,817.7541,5162.0
2024-10-31 14:00:00,820.63,820.63,817.27,817.81,10776.0,818.4223,818.4223,815.0713,815.6099,10776.0
2024-10-31 14:05:00,819.08,819.67,815.99,815.99,9473.0,816.8765,817.4649,813.7948,813.7948,9473.0
2024-10-31 14:10:00,816.48,819.36,815.99,817.83,26684.0,814.2835,817.1557,813.7948,815.6298,26684.0
2024-10-31 14:15:00,817.83,818.14,816.62,817.8,7008.0,815.6298,815.939,814.4231,815.5999,7008.0
2024-10-31 14:20:00,818.77,821.9,817.99,821.9,4514.0,816.5673,819.6889,815.7894,819.6889,4514.0
2024-10-31 14:25:00,820.84,825.63,820.83,824.71,6279.0,818.6317,823.4088,818.6217,822.4913,6279.0
2024-10-31 14:30:00,824.87,830.72,824.86,829.7,9713.0,822.6509,828.4851,822.6409,827.4679,9713.0
2024-10-31 14:35:00,830.0,830.73,828.89,828.89,9753.0,827.7671,828.4951,826.6601,826.6601,9753.0
2024-10-31 14:40:00,829.73,831.22,829.0,829.49,10400.0,827.4978,828.9838,826.7698,827.2585,10400.0
2024-10-31 14:45:00,830.17,830.17,822.23,823.49,15809.0,827.9366,827.9366,820.018,821.2746,15809.0
2024-10-31 14:50:00,823.39,827.16,822.9,825.83,7191.0,821.1749,824.9347,820.6862,823.6083,7191.0
2024-10-31 14:55:00,825.86,826.85,825.73,826.72,3200.0,823.6382,824.6256,823.5086,824.4959,3200.0
2024-10-31 15:00:00,827.24,827.3,822.75,822.75,1664.0,825.0145,825.0743,820.5366,820.5366,1664.0
2024-10-31 15:05:00,822.46,824.24,820.9,824.05,35038.0,820.2474,822.0226,818.6916,821.8331,35038.0
2024-10-31 15:10:00,825.15,826.87,824.59,826.82,53376.0,822.9301,824.6455,822.3716,824.5956,53376.0
2024-10-31 15:15:00,827.49,828.95,826.14,827.77,10505.0,825.2638,826.7199,823.9175,825.5431,10505.0
2024-10-31 15:20:00,827.46,827.5,823.32,824.4,8910.0,825.2339,825.2738,821.105,822.1821,8910.0
2024-10-31 15:25:00,823.77,825.75,823.51,825.05,19206.0,821.5538,823.5285,821.2945,822.8304,19206.0
2024-10-31 15:30:00,825.05,825.37,824.1,824.98,5122.0,822.8304,823.1495,821.883,822.7606,5122.0
2024-10-31 15:35:00,825.04,830.16,824.71,830.15,13460.0,822.8204,827.9266,822.4913,827.9167,13460.0
2024-10-31 15:40:00,829.43,833.9,827.57,833.15,55453.0,827.1986,831.6566,825.3436,830.9086,55453.0
2024-10-31 15:45:00,832.65,834.97,832.65,833.56,9864.0,830.4099,832.7237,830.4099,831.3175,9864.0
2024-10-31 15:50:00,834.43,838.12,832.94,838.12,23747.0,832.1852,835.8652,830.6992,835.8652,23747.0
2024-10-31 15:55:00,838.48,841.41,835.45,838.19,84700.0,836.2243,839.1464,833.2024,835.935,84700.0
2024-11-01 09:30:00,844.61,852.0,842.98,848.78,23128.0,842.3378,849.7079,840.7122,846.4966,23128.0
2024-11-01 09:35:00,849.99,855.0,849.99,854.69,6595.0,847.7033,852.6998,847.7033,852.3907,6595.0
2024-11-01 09:40:00,855.0,862.0,855.0,857.17,20554.0,852.6998,859.681,852.6998,854.864,20554.0
2024-11-01 09:45:00,859.08,861.73,855.2,855.2,12294.0,856.7688,859.4117,852.8993,852.8993,12294.0
2024-11-01 09:50:00,855.94,855.94,851.84,852.89,19238.0,853.6373,853.6373,849.5483,850.5955,19238.0
2024-11-01 09:55:00,851.69,852.15,849.55,852.02,4240.0,849.3987,849.8575,847.2645,849.7278,4240.0
2024-11-01 10:00:00,849.54,849.59,841.93,843.65,16922.0,847.2545,847.3044,839.665,841.3804,16922.0
2024-11-01 10:05:00,843.21,844.22,841.91,843.8,2014.0,840.9415,841.9488,839.645,841.53,2014.0
2024-11-01 10:10:00,843.8,844.8,842.5,843.95,5133.0,841.53,842.5273,840.2334,841.6795,5133.0
2024-11-01 10:15:00,843.92,844.79,843.85,844.3,3202.0,841.6496,842.5173,841.5798,842.0286,3202.0
2024-11-01 10:20:00,844.09,847.63,844.09,846.18,4434.0,841.8192,845.3496,841.8192,843.9035,4434.0
2024-11-01 10:25:00,845.43,847.38,845.42,847.18,1153.0,843.1556,845.1003,843.1456,844.9009,1153.0
2024-11-01 10:30:00,847.55,849.51,846.67,847.44,10133.0,845.2699,847.2246,844.3922,845.1602,10133.0
2024-11-01 10:35:00,846.81,846.81,843.4,843.4,1880.0,844.5319,844.5319,841.131,841.131,1880.0
2024-11-01 10:40:00,844.28,844.37,844.2,844.2,1500.0,842.0087,842.0984,841.9289,841.9289,1500.0
2024-11-01 10:45:00,844.2,844.64,841.04,841.04,10466.0,841.9289,842.3677,838.7774,838.7774,10466.0
2024-11-01 10:50:00,843.03,843.03,841.04,841.96,3896.0,840.762,840.762,838.7774,839.6949,3896.0
2024-11-01 10:55:00,842.0,843.77,842.0,843.77,900.0,839.7348,841.5,839.7348,841.5,900.0
2024-11-01 11:00:00,843.86,843.95,842.68,842.97,1282.0,841.5898,841.6795,840.413,840.7022,1282.0
2024-11-01 11:05:00,841.62,841.62,838.2,838.2,6346.0,839.3558,839.3558,835.945,835.945,6346.0
2024-11-01 11:10:00,839.22,840.5,839.22,839.57,4098.0,836.9623,838.2388,836.9623,837.3113,4098.0
2024-11-01 11:15:00,840.29,840.89,839.73,840.35,2461.0,838.0294,838.6278,837.4709,838.0892,2461.0
2024-11-01 11:20:00,841.11,843.98,840.44,843.54,32085.0,838.8472,841.7095,838.179,841.2707,32085.0
2024-11-01 11:25:00,843.0,844.4,842.38,842.38,11863.0,840.7321,842.1283,840.1138,840.1138,11863.0
2024-11-01 11:30:00,843.77,845.27,843.28,844.91,14541.0,841.5,842.996,841.0114,842.637,14541.0
2024-11-01 11:35:00,844.43,844.84,843.0,843.31,6975.0,842.1583,842.5672,840.7321,841.0413,6975.0
2024-11-01 11:40:00,842.66,845.52,842.66,845.52,10404.0,840.393,843.2453,840.393,843.2453,10404.0
2024-11-01 11:45:00,846.73,847.04,846.49,846.49,2499.0,844.4521,844.7612,844.2127,844.2127,2499.0
2024-11-01 11:50:00,846.45,852.79,845.86,851.4,9265.0,844.1728,850.4958,843.5844,849.1095,9265.0
2024-11-01 11:55:00,852.08,852.08,848.31,848.56,6800.0,849.7877,849.7877,846.0278,846.2771,6800.0
2024-11-01 12:00:00,848.71,849.11,847.67,848.54,4197.0,846.4267,846.8257,845.3895,846.2572,4197.0
2024-11-01 12:05:00,848.49,849.5,847.87,848.5,2910.0,846.2073,847.2146,845.589,846.2173,2910.0
2024-11-01 12:10:00,848.5,849.68,848.05,848.38,2832.0,846.2173,847.3941,845.7685,846.0976,2832.0
2024-11-01 12:15:00,848.05,850.29,848.05,849.63,3195.0,845.7685,848.0025,845.7685,847.3443,3195.0
2024-11-01 12:20:00,849.01,849.52,848.98,849.22,746.0,846.7259,847.2346,846.696,846.9354,746.0
2024-11-01 12:25:00,848.71,849.82,848.3,848.94,9198.0,846.4267,847.5338,846.0178,846.6561,9198.0
2024-11-01 12:30:00,848.05,850.29,848.05,850.25,1680.0,845.7685,848.0025,845.7685,847.9626,1680.0
2024-11-01 12:35:00,849.25,851.06,849.25,850.15,1168.0,846.9653,848.7704,846.9653,847.8629,1168.0
2024-11-01 12:40:00,850.72,851.33,848.21,848.31,4014.0,848.4313,849.0397,845.9281,846.0278,4014.0
2024-11-01 12:45:00,848.08,848.67,846.35,846.45,3097.0,845.7984,846.3869,844.0731,844.1728,3097.0
2024-11-01 12:50:00,846.46,847.32,846.46,846.72,1281.0,844.1828,845.0405,844.1828,844.4421,1281.0
2024-11-01 12:55:00,846.98,846.98,845.58,846.16,2352.0,844.7014,844.7014,843.3052,843.8836,2352.0
2024-11-01 13:00:00,846.84,846.98,846.27,846.58,1582.0,844.5618,844.7014,843.9933,844.3025,1582.0
2024-11-01 13:05:00,846.83,846.84,845.34,845.86,4889.0,844.5518,844.5618,843.0658,843.5844,4889.0
2024-11-01 13:10:00,846.0,846.42,845.09,845.32,3231.0,843.724,844.1429,842.8165,843.0459,3231.0
2024-11-01 13:15:00,845.09,845.5,844.46,845.43,2728.0,842.8165,843.2254,842.1882,843.1556,2728.0
2024-11-01 13:20:00,845.26,845.5,844.71,844.72,1888.0,842.986,843.2254,842.4375,842.4475,1888.0
2024-11-01 13:25:00,844.49,844.55,843.98,843.98,1048.0,842.2181,842.2779,841.7095,841.7095,1048.0
2024-11-01 13:30:00,843.98,843.98,842.16,842.35,4686.0,841.7095,841.7095,839.8944,840.0839,4686.0
2024-11-01 13:35:00,841.95,842.32,841.02,841.08,2163.0,839.6849,840.0539,838.7574,838.8173,2163.0
2024-11-01 13:40:00,840.72,841.09,840.0,840.0,4519.0,838.4582,838.8272,837.7402,837.7402,4519.0
2024-11-01 13:45:00,839.9,841.32,839.8,841.03,6245.0,837.6404,839.0566,837.5407,838.7674,6245.0
2024-11-01 13:50:00,841.78,841.97,840.59,840.94,6405.0,839.5154,839.7049,838.3286,838.6776,6405.0
2024-11-01 13:55:00,840.94,840.97,840.43,840.76,1045.0,838.6776,838.7076,838.169,838.4981,1045.0
2024-11-01 14:00:00,840.54,840.79,840.03,840.22,2473.0,838.2787,838.5281,837.7701,837.9596,2473.0
2024-11-01 14:05:00,840.36,840.92,838.49,838.49,5623.0,838.0992,838.6577,836.2342,836.2342,5623.0
2024-11-01 14:10:00,838.32,838.32,838.09,838.1,400.0,836.0647,836.0647,835.8353,835.8453,400.0
2024-11-01 14:15:00,838.77,838.98,837.88,838.98,3037.0,836.5135,836.7229,835.6259,836.7229,3037.0
2024-11-01 14:20:00,838.81,840.98,838.71,840.83,6190.0,836.5534,838.7175,836.4536,838.5679,6190.0
2024-11-01 14:25:00,841.57,843.33,840.69,843.03,1854.0,839.306,841.0612,838.4283,840.762,1854.0
2024-11-01 14:30:00,842.81,843.43,841.18,841.18,3208.0,840.5426,841.1609,838.917,838.917,3208.0
2024-11-01 14:35:00,840.87,841.71,840.87,841.5,4150.0,838.6078,839.4456,838.6078,839.2361,4150.0
2024-11-01 14:40:00,841.4,842.6,840.68,842.6,5298.0,839.1364,840.3332,838.4183,840.3332,5298.0
2024-11-01 14:45:00,842.3,844.26,842.29,843.37,2700.0,840.034,841.9887,840.024,841.1011,2700.0
2024-11-01 14:50:00,843.26,843.66,842.86,843.31,2840.0,840.9914,841.3903,840.5925,841.0413,2840.0
2024-11-01 14:55:00,843.31,843.46,843.17,843.29,1100.0,841.0413,841.1909,840.9016,841.0213,1100.0
2024-11-01 15:00:00,843.03,843.05,842.35,842.36,1199.0,840.762,840.782,840.0839,840.0938,1199.0
2024-11-01 15:05:00,842.36,842.59,841.67,841.79,4379.0,840.0938,840.3232,839.4057,839.5254,4379.0
2024-11-01 15:10:00,841.22,841.99,841.01,841.85,3236.0,838.9569,839.7248,838.7475,839.5852,3236.0
2024-11-01 15:15:00,841.85,842.65,841.71,841.86,5393.0,839.5852,840.383,839.4456,839.5952,5393.0
2024-11-01 15:20:00,841.75,842.05,841.24,841.55,10310.0,839.4855,839.7847,838.9768,839.286,10310.0
2024-11-01 15:25:00,841.42,842.86,840.98,840.98,4677.0,839.1564,840.5925,838.7175,838.7175,4677.0
2024-11-01 15:30:00,840.98,841.37,840.98,840.98,5543.0,838.7175,839.1065,838.7175,838.7175,5543.0
2024-11-01 15:35:00,840.98,841.2,840.1,841.2,10548.0,838.7175,838.9369,837.8399,838.9369,10548.0
2024-11-01 15:40:00,841.15,841.16,839.45,839.68,10235.0,838.8871,838.8971,837.1917,837.421,10235.0
2024-11-01 15:45:00,839.35,842.0,839.19,840.81,11796.0,837.0919,839.7348,836.9324,838.548,11796.0
2024-11-01 15:50:00,840.47,844.54,839.77,843.71,19223.0,838.2089,842.268,837.5108,841.4402,19223.0
2024-11-01 15:55:00,843.32,843.65,841.87,843.61,22323.0,841.0512,841.3804,839.6051,841.3405,22323.0
2024-11-04 09:30:00,845.59,850.39,845.43,845.43,8670.0,843.3151,848.1022,843.1556,843.1556,8670.0
2024-11-04 09:35:00,845.43,847.92,843.72,843.72,5222.0,843.1556,845.6389,841.4502,841.4502,5222.0
2024-11-04 09:40:00,843.58,846.71,842.55,846.71,7931.0,841.3105,844.4321,840.2833,844.4321,7931.0
2024-11-04 09:45:00,847.71,852.01,847.71,849.56,5925.0,845.4294,849.7179,845.4294,847.2745,5925.0
2024-11-04 09:50:00,849.62,850.61,846.0,847.13,5165.0,847.3343,848.3216,843.724,844.851,5165.0
2024-11-04 09:55:00,848.1,848.71,846.31,847.72,536.0,845.8184,846.4267,844.0332,845.4394,536.0
2024-11-04 10:00:00,847.71,847.91,844.53,844.54,7135.0,845.4294,845.6289,842.258,842.268,7135.0
2024-11-04 10:05:00,843.6,844.02,843.01,843.79,2758.0,841.3305,841.7494,840.7421,841.52,2758.0
2024-11-04 10:10:00,844.37,845.35,843.96,843.96,25995.0,842.0984,843.0758,841.6895,841.6895,25995.0
2024-11-04 10:15:00,843.99,844.06,841.52,841.88,1900.0,841.7194,841.7893,839.2561,839.6151,1900.0
2024-11-04 10:20:00,842.23,845.13,842.23,845.13,4368.0,839.9642,842.8564,839.9642,842.8564,4368.0
2024-11-04 10:25:00,845.97,846.57,845.49,846.36,836.0,843.6941,844.2925,843.2154,844.0831,836.0
2024-11-04 10:30:00,845.67,845.8,844.3,845.07,3122.0,843.3949,843.5246,842.0286,842.7965,3122.0
2024-11-04 10:35:00,845.07,846.51,845.06,846.3,869.0,842.7965,844.2327,842.7866,844.0232,869.0
2024-11-04 10:40:00,846.03,846.36,846.02,846.36,242.0,843.754,844.0831,843.744,844.0831,242.0
2024-11-04 10:45:00,846.4,849.0,846.22,849.0,7082.0,844.123,846.716,843.9434,846.716,7082.0
2024-11-04 10:50:00,848.67,850.0,847.52,848.53,9445.0,846.3869,847.7133,845.2399,846.2472,9445.0
2024-11-04 10:55:00,848.5,849.34,847.79,847.87,1300.0,846.2173,847.055,845.5092,845.589,1300.0
2024-11-04 11:00:00,846.93,848.19,846.92,848.14,938.0,844.6515,845.9081,844.6416,845.8583,938.0
2024-11-04 11:05:00,847.88,849.56,847.44,849.56,1300.0,845.599,847.2745,845.1602,847.2745,1300.0
2024-11-04 11:10:00,850.0,850.7,849.43,850.09,3721.0,847.7133,848.4114,847.1448,847.803,3721.0
2024-11-04 11:15:00,848.97,850.0,848.11,850.0,500.0,846.686,847.7133,845.8284,847.7133,500.0
2024-11-04 11:20:00,849.67,850.67,846.61,847.47,30514.0,847.3842,848.3815,844.3324,845.1901,30514.0
2024-11-04 11:25:00,847.47,848.05,847.24,848.05,3940.0,845.1901,845.7685,844.9607,845.7685,3940.0
2024-11-04 11:30:00,848.07,848.07,845.94,845.94,2184.0,845.7885,845.7885,843.6642,843.6642,2184.0
2024-11-04 11:35:00,846.75,846.75,845.07,845.19,1000.0,844.472,844.472,842.7965,842.9162,1000.0
2024-11-04 11:40:00,845.21,845.35,844.27,844.27,759.0,842.9362,843.0758,841.9987,841.9987,759.0
2024-11-04 11:45:00,843.32,843.32,843.07,843.07,681.0,841.0512,841.0512,840.8019,840.8019,681.0
2024-11-04 11:50:00,840.9,841.97,840.64,841.05,3896.0,838.6378,839.7049,838.3785,838.7874,3896.0
2024-11-04 11:55:00,840.32,841.75,840.32,840.75,2704.0,838.0593,839.4855,838.0593,838.4882,2704.0
2024-11-04 12:00:00,840.88,840.88,837.1,838.82,1669.0,838.6178,838.6178,834.848,836.5634,1669.0
2024-11-04 12:05:00,839.12,839.16,837.31,837.31,1582.0,836.8625,836.9024,835.0574,835.0574,1582.0
2024-11-04 12:10:00,838.04,840.01,837.66,839.9,2655.0,835.7854,837.7501,835.4065,837.6404,2655.0
2024-11-04 12:15:00,839.03,839.03,839.03,839.03,100.0,836.7728,836.7728,836.7728,836.7728,100.0
2024-11-04 12:20:00,840.63,842.36,840.38,842.36,1616.0,838.3685,840.0938,838.1192,840.0938,1616.0
2024-11-04 12:25:00,841.85,842.49,840.84,842.46,1221.0,839.5852,840.2235,838.5779,840.1936,1221.0
2024-11-04 12:30:00,842.15,842.15,841.64,841.88,993.0,839.8844,839.8844,839.3758,839.6151,993.0
2024-11-04 12:35:00,841.13,842.13,841.12,841.72,1101.0,838.8671,839.8644,838.8572,839.4555,1101.0
2024-11-04 12:40:00,842.36,842.36,842.36,842.36,100.0,840.0938,840.0938,840.0938,840.0938,100.0
2024-11-04 12:45:00,842.92,842.92,840.56,840.91,2577.0,840.6523,840.6523,838.2987,838.6477,2577.0
2024-11-04 12:50:00,841.03,841.03,841.02,841.03,200.0,838.7674,838.7674,838.7574,838.7674,200.0
2024-11-04 12:55:00,841.22,841.22,840.33,840.33,425.0,838.9569,838.9569,838.0693,838.0693,425.0
2024-11-04 13:00:00,840.44,840.44,839.85,839.86,1013.0,838.179,838.179,837.5906,837.6006,1013.0
2024-11-04 13:05:00,839.86,839.86,838.3,838.3,1766.0,837.6006,837.6006,836.0447,836.0447,1766.0
2024-11-04 13:10:00,839.01,840.1,838.12,838.96,2383.0,836.7528,837.8399,835.8652,836.703,2383.0
2024-11-04 13:15:00,838.73,840.04,838.53,838.53,610.0,836.4736,837.7801,836.2741,836.2741,610.0
2024-11-04 13:20:00,839.11,839.83,838.72,839.29,665.0,836.8526,837.5706,836.4636,837.0321,665.0
2024-11-04 13:25:00,838.65,839.3,837.5,837.5,4647.0,836.3938,837.0421,835.2469,835.2469,4647.0
2024-11-04 13:30:00,837.88,838.22,837.44,837.44,1041.0,835.6259,835.965,835.1871,835.1871,1041.0
2024-11-04 13:35:00,838.59,839.13,838.2,838.2,1020.0,836.334,836.8725,835.945,835.945,1020.0
2024-11-04 13:40:00,838.54,838.55,838.46,838.46,363.0,836.2841,836.2941,836.2043,836.2043,363.0
2024-11-04 13:45:00,839.33,839.34,836.12,836.5,3249.0,837.072,837.082,833.8706,834.2496,3249.0
2024-11-04 13:50:00,836.53,837.3,836.53,837.3,600.0,834.2795,835.0474,834.2795,835.0474,600.0
2024-11-04 13:55:00,837.18,837.18,835.32,835.32,655.0,834.9278,834.9278,833.0728,833.0728,655.0
2024-11-04 14:00:00,836.04,836.04,834.33,834.33,2353.0,833.7908,833.7908,832.0854,832.0854,2353.0
2024-11-04 14:05:00,834.75,836.06,833.18,833.18,3867.0,832.5043,833.8108,830.9385,830.9385,3867.0
2024-11-04 14:10:00,833.76,834.42,833.05,833.92,1658.0,831.517,832.1752,830.8089,831.6765,1658.0
2024-11-04 14:15:00,833.8,833.8,829.57,830.09,9474.0,831.5569,831.5569,827.3382,827.8568,9474.0
2024-11-04 14:20:00,829.57,831.73,829.57,831.36,3051.0,827.3382,829.4924,827.3382,829.1234,3051.0
2024-11-04 14:25:00,831.74,831.75,828.84,828.92,6794.0,829.5024,829.5124,826.6102,826.69,6794.0
2024-11-04 14:30:00,829.72,831.02,828.84,830.5,3127.0,827.4878,828.7843,826.6102,828.2657,3127.0
2024-11-04 14:35:00,830.43,831.84,829.71,829.71,2985.0,828.1959,829.6021,827.4779,827.4779,2985.0
2024-11-04 14:40:00,830.54,830.72,830.22,830.46,1419.0,828.3056,828.4851,827.9865,828.2258,1419.0
2024-11-04 14:45:00,830.51,830.94,828.91,829.26,4567.0,828.2757,828.7045,826.68,827.0291,4567.0
2024-11-04 14:50:00,829.54,830.75,829.24,829.99,2751.0,827.3083,828.5151,827.0091,827.7571,2751.0
2024-11-04 14:55:00,829.99,830.88,829.01,829.01,2106.0,827.7571,828.6447,826.7797,826.7797,2106.0
2024-11-04 15:00:00,829.73,830.37,829.04,829.33,800.0,827.4978,828.1361,826.8097,827.0989,800.0
2024-11-04 15:05:00,830.23,830.81,830.23,830.51,1463.0,827.9965,828.5749,827.9965,828.2757,1463.0
2024-11-04 15:10:00,830.51,830.51,829.16,829.64,2844.0,828.2757,828.2757,826.9293,827.408,2844.0
2024-11-04 15:15:00,829.65,830.2,829.29,830.2,3632.0,827.418,827.9665,827.059,827.9665,3632.0
2024-11-04 15:20:00,830.46,831.79,830.11,831.69,3639.0,828.2258,829.5523,827.8768,829.4525,3639.0
2024-11-04 15:25:00,831.77,832.05,830.57,831.13,6484.0,829.5323,829.8116,828.3355,828.894,6484.0
2024-11-04 15:30:00,830.84,831.17,829.57,830.0,8237.0,828.6048,828.9339,827.3382,827.7671,8237.0
2024-11-04 15:35:00,829.77,830.49,829.34,829.8,3217.0,827.5377,828.2558,827.1089,827.5676,3217.0
2024-11-04 15:40:00,829.84,830.91,829.5,830.5,5214.0,827.6075,828.6746,827.2684,828.2657,5214.0
2024-11-04 15:45:00,830.5,830.91,829.64,829.64,6703.0,828.2657,828.6746,827.408,827.408,6703.0
2024-11-04 15:50:00,830.16,830.85,827.61,828.18,19830.0,827.9266,828.6148,825.3835,825.952,19830.0
2024-11-04 15:55:00,828.59,829.11,826.76,828.84,26784.0,826.3609,826.8795,824.5358,826.6102,26784.0
2024-11-05 09:30:00,824.94,827.96,821.01,821.74,9046.0,822.7207,825.7326,818.8013,819.5293,9046.0
2024-11-05 09:35:00,822.79,824.99,822.37,824.37,47678.0,820.5765,822.7706,820.1576,822.1522,47678.0
2024-11-05 09:40:00,823.0,828.1,823.0,826.39,12788.0,820.7859,825.8722,820.7859,824.1668,12788.0
2024-11-05 09:45:00,825.51,827.22,824.5,826.1,13037.0,823.2892,824.9946,822.2819,823.8776,13037.0
2024-11-05 09:50:00,826.63,828.5,824.87,827.98,4161.0,824.4061,826.2711,822.6509,825.7525,4161.0
2024-11-05 09:55:00,828.0,828.89,827.17,828.4,4454.0,825.7725,826.6601,824.9447,826.1714,4454.0
2024-11-05 10:00:00,828.99,830.88,828.77,829.45,1905.0,826.7598,828.6447,826.5404,827.2186,1905.0
2024-11-05 10:05:00,827.98,828.08,826.75,828.08,1076.0,825.7525,825.8522,824.5258,825.8522,1076.0
2024-11-05 10:10:00,827.02,827.37,825.64,825.95,4534.0,824.7951,825.1442,823.4188,823.728,4534.0
2024-11-05 10:15:00,825.47,825.47,819.14,820.22,4116.0,823.2493,823.2493,816.9363,818.0134,4116.0
2024-11-05 10:20:00,820.87,824.68,820.87,824.66,1877.0,818.6616,822.4614,818.6616,822.4414,1877.0
2024-11-05 10:25:00,824.78,824.78,820.79,822.53,2390.0,822.5611,822.5611,818.5819,820.3172,2390.0
2024-11-05 10:30:00,821.69,821.86,819.81,821.82,3474.0,819.4794,819.649,817.6045,819.6091,3474.0
2024-11-05 10:35:00,822.2,822.53,822.14,822.45,4482.0,819.9881,820.3172,819.9282,820.2374,4482.0
2024-11-05 10:40:00,823.99,824.39,822.86,823.04,1945.0,821.7732,822.1722,820.6463,820.8258,1945.0
2024-11-05 10:45:00,822.88,824.0,822.88,823.63,2699.0,820.6662,821.7832,820.6662,821.4142,2699.0
2024-11-05 10:50:00,823.38,824.4,823.06,824.4,3151.0,821.1649,822.1821,820.8457,822.1821,3151.0
2024-11-05 10:55:00,824.97,826.31,824.97,825.25,1332.0,822.7506,824.087,822.7506,823.0299,1332.0
2024-11-05 11:00:00,826.22,826.22,825.73,825.74,500.0,823.9972,823.9972,823.5086,823.5185,500.0
2024-11-05 11:05:00,826.47,827.28,826.47,827.28,500.0,824.2466,825.0544,824.2466,825.0544,500.0
2024-11-05 11:10:00,826.95,826.95,824.37,824.83,1728.0,824.7253,824.7253,822.1522,822.611,1728.0
2024-11-05 11:15:00,826.36,826.36,826.29,826.29,379.0,824.1369,824.1369,824.0671,824.0671,379.0
2024-11-05 11:20:00,826.57,826.79,825.5,826.26,800.0,824.3463,824.5657,823.2792,824.0371,800.0
2024-11-05 11:25:00,826.18,826.28,826.18,826.28,977.0,823.9574,824.0571,823.9574,824.0571,977.0
2024-11-05 11:30:00,827.02,827.84,826.33,826.94,2316.0,824.7951,825.6129,824.107,824.7153,2316.0
2024-11-05 11:35:00,827.43,831.21,827.43,830.73,1457.0,825.204,828.9738,825.204,828.4951,1457.0
2024-11-05 11:40:00,831.23,831.23,828.24,828.66,3473.0,828.9938,828.9938,826.0118,826.4307,3473.0
2024-11-05 11:45:00,828.05,828.2,826.82,827.75,2600.0,825.8223,825.9719,824.5956,825.5231,2600.0
2024-11-05 11:50:00,827.75,831.01,827.69,830.51,3090.0,825.5231,828.7744,825.4633,828.2757,3090.0
2024-11-05 11:55:00,831.24,831.94,830.69,830.96,1700.0,829.0037,829.7019,828.4552,828.7245,1700.0
2024-11-05 12:00:00,831.0,831.0,830.53,830.92,900.0,828.7644,828.7644,828.2957,828.6846,900.0
2024-11-05 12:05:00,831.21,831.21,830.33,830.63,1569.0,828.9738,828.9738,828.0962,828.3954,1569.0
2024-11-05 12:10:00,830.66,833.13,830.66,833.13,1558.0,828.4253,830.8887,828.4253,830.8887,1558.0
2024-11-05 12:15:00,833.25,833.92,833.14,833.35,3494.0,831.0083,831.6765,830.8986,831.1081,3494.0
2024-11-05 12:20:00,834.44,836.63,833.63,835.66,1902.0,832.1951,834.3792,831.3873,833.4119,1902.0
2024-11-05 12:25:00,835.66,835.84,834.59,834.92,2254.0,833.4119,833.5914,832.3447,832.6738,2254.0
2024-11-05 12:30:00,834.94,836.02,834.8,835.35,1372.0,832.6938,833.7709,832.5542,833.1027,1372.0
2024-11-05 12:35:00,834.24,834.59,832.66,832.67,1084.0,831.9957,832.3447,830.4199,830.4299,1084.0
2024-11-05 12:40:00,832.67,832.67,832.67,832.67,0.0,830.4299,830.4299,830.4299,830.4299,0.0
2024-11-05 12:45:00,831.63,832.05,831.0,831.0,900.0,829.3927,829.8116,828.7644,828.7644,900.0
2024-11-05 12:50:00,830.16,830.16,830.03,830.03,1043.0,827.9266,827.9266,827.797,827.797,1043.0
2024-11-05 12:55:00,830.03,830.03,830.03,830.03,0.0,827.797,827.797,827.797,827.797,0.0
2024-11-05 13:00:00,829.91,830.07,828.99,829.07,1772.0,827.6773,827.8369,826.7598,826.8396,1772.0
2024-11-05 13:05:00,829.07,830.14,829.07,830.13,900.0,826.8396,827.9067,826.8396,827.8967,900.0
2024-11-05 13:10:00,830.05,830.05,827.94,828.0,1900.0,827.8169,827.8169,825.7126,825.7725,1900.0
2024-11-05 13:15:00,827.97,828.95,826.99,827.86,1721.0,825.7425,826.7199,824.7652,825.6328,1721.0
2024-11-05 13:20:00,827.81,827.81,827.5,827.5,209.0,825.583,825.583,825.2738,825.2738,209.0
2024-11-05 13:25:00,827.81,828.61,826.76,826.87,9846.0,825.583,826.3808,824.5358,824.6455,9846.0
2024-11-05 13:30:00,826.76,826.76,825.03,826.35,5490.0,824.5358,824.5358,822.8104,824.1269,5490.0
2024-11-05 13:35:00,825.96,825.96,823.36,824.63,6250.0,823.7379,823.7379,821.1449,822.4115,6250.0
2024-11-05 13:40:00,824.44,827.9,824.44,827.9,1763.0,822.222,825.6727,822.222,825.6727,1763.0
2024-11-05 13:45:00,828.32,829.15,828.32,829.15,400.0,826.0916,826.9194,826.0916,826.9194,400.0
2024-11-05 13:50:00,828.36,828.36,828.28,828.28,300.0,826.1315,826.1315,826.0517,826.0517,300.0
2024-11-05 13:55:00,828.49,828.68,828.49,828.67,282.0,826.2611,826.4506,826.2611,826.4407,282.0
2024-11-05 14:00:00,828.5,828.51,827.07,828.12,2000.0,826.2711,826.2811,824.845,825.8921,2000.0
2024-11-05 14:05:00,828.0,828.01,826.49,827.34,500.0,825.7725,825.7824,824.2665,825.1142,500.0
2024-11-05 14:10:00,826.65,826.65,825.64,825.64,427.0,824.4261,824.4261,823.4188,823.4188,427.0
2024-11-05 14:15:00,825.61,826.75,825.05,826.0,931.0,823.3889,824.5258,822.8304,823.7778,931.0
2024-11-05 14:20:00,825.82,826.56,825.66,825.66,1200.0,823.5983,824.3363,823.4388,823.4388,1200.0
2024-11-05 14:25:00,826.76,827.87,825.9,826.66,5347.0,824.5358,825.6428,823.6781,824.4361,5347.0
2024-11-05 14:30:00,826.66,827.34,826.66,827.34,1620.0,824.4361,825.1142,824.4361,825.1142,1620.0
2024-11-05 14:35:00,828.88,828.88,828.83,828.84,500.0,826.6501,826.6501,826.6002,826.6102,500.0
2024-11-05 14:40:00,828.78,828.9,827.98,828.39,2405.0,826.5504,826.67,825.7525,826.1614,2405.0
2024-11-05 14:45:00,828.91,830.54,828.91,830.38,1305.0,826.68,828.3056,826.68,828.1461,1305.0
2024-11-05 14:50:00,830.14,830.45,829.5,829.5,1936.0,827.9067,828.2159,827.2684,827.2684,1936.0
2024-11-05 14:55:00,829.66,830.42,828.59,829.28,1370.0,827.428,828.1859,826.3609,827.049,1370.0
2024-11-05 15:00:00,829.23,829.23,829.14,829.21,300.0,826.9991,826.9991,826.9094,826.9792,300.0
2024-11-05 15:05:00,828.95,829.12,828.9,828.91,600.0,826.7199,826.8894,826.67,826.68,600.0
2024-11-05 15:10:00,828.81,829.5,827.89,829.5,3007.0,826.5803,827.2684,825.6628,827.2684,3007.0
2024-11-05 15:15:00,828.91,829.02,828.9,829.02,828.0,826.68,826.7897,826.67,826.7897,828.0
2024-11-05 15:20:00,829.03,829.64,828.62,828.64,2385.0,826.7997,827.408,826.3908,826.4107,2385.0
2024-11-05 15:25:00,828.64,829.39,828.64,828.78,1200.0,826.4107,827.1587,826.4107,826.5504,1200.0
2024-11-05 15:30:00,829.71,830.0,829.43,829.88,900.0,827.4779,827.7671,827.1986,827.6474,900.0
2024-11-05 15:35:00,829.8,830.14,828.62,828.62,2750.0,827.5676,827.9067,826.3908,826.3908,2750.0
2024-11-05 15:40:00,828.22,828.69,827.2,828.69,2847.0,825.9919,826.4606,824.9746,826.4606,2847.0
2024-11-05 15:45:00,828.56,828.56,826.94,827.53,2567.0,826.331,826.331,824.7153,825.3037,2567.0
2024-11-05 15:50:00,827.72,829.13,827.03,827.78,2959.0,825.4932,826.8994,824.8051,825.5531,2959.0
2024-11-05 15:55:00,828.96,829.41,827.71,829.35,24064.0,826.7299,827.1787,825.4832,827.1188,24064.0
2024-11-06 09:30:00,844.51,844.51,830.75,830.75,16066.0,842.238,842.238,828.5151,828.5151,16066.0
2024-11-06 09:35:00,829.5,829.53,825.01,829.53,3194.0,827.2684,827.2983,822.7905,827.2983,3194.0
2024-11-06 09:40:00,829.37,829.37,823.71,823.72,1928.0,827.1388,827.1388,821.494,821.504,1928.0
2024-11-06 09:45:00,821.99,822.15,815.42,821.85,4088.0,819.7786,819.9382,813.2263,819.639,4088.0
2024-11-06 09:50:00,819.63,822.47,816.98,819.55,6306.0,817.425,820.2573,814.7821,817.3452,6306.0
2024-11-06 09:55:00,818.54,821.0,818.34,821.0,1100.0,816.3379,818.7913,816.1384,818.7913,1100.0
2024-11-06 10:00:00,822.76,826.97,821.47,824.5,11338.0,820.5466,824.7452,819.26,822.2819,11338.0
2024-11-06 10:05:00,824.94,825.93,824.04,825.93,3725.0,822.7207,823.708,821.8231,823.708,3725.0
2024-11-06 10:10:00,827.06,828.83,825.27,826.51,4899.0,824.835,826.6002,823.0498,824.2865,4899.0
2024-11-06 10:15:00,825.83,826.93,822.87,822.88,51907.0,823.6083,824.7053,820.6563,820.6662,51907.0
2024-11-06 10:20:00,822.92,823.5,819.22,820.37,3956.0,820.7061,821.2846,817.0161,818.163,3956.0
2024-11-06 10:25:00,821.36,821.94,820.38,821.94,2250.0,819.1503,819.7288,818.173,819.7288,2250.0
2024-11-06 10:30:00,820.48,821.94,819.25,819.25,1454.0,818.2727,819.7288,817.046,817.046,1454.0
2024-11-06 10:35:00,820.26,821.0,818.52,819.13,5381.0,818.0533,818.7913,816.318,816.9263,5381.0
2024-11-06 10:40:00,818.24,819.3,817.84,818.49,3947.0,816.0387,817.0959,815.6398,816.288,3947.0
2024-11-06 10:45:00,818.84,821.17,816.86,820.26,5779.0,816.6371,818.9608,814.6624,818.0533,5779.0
2024-11-06 10:50:00,821.1,821.97,815.63,815.63,2208.0,818.891,819.7587,813.4357,813.4357,2208.0
2024-11-06 10:55:00,815.81,816.37,814.91,815.28,5821.0,813.6153,814.1737,812.7177,813.0867,5821.0
2024-11-06 11:00:00,814.87,819.71,814.51,819.71,7499.0,812.6778,817.5048,812.3188,817.5048,7499.0
2024-11-06 11:05:00,821.21,822.6,820.0,821.5,4774.0,819.0007,820.387,817.794,819.2899,4774.0
2024-11-06 11:10:00,821.47,822.8,820.21,820.9,5382.0,819.26,820.5864,818.0034,818.6916,5382.0
2024-11-06 11:15:00,820.9,822.14,820.84,822.13,2745.0,818.6916,819.9282,818.6317,819.9183,2745.0
2024-11-06 11:20:00,821.22,821.95,819.57,820.11,1737.0,819.0107,819.7387,817.3651,817.9037,1737.0
2024-11-06 11:25:00,820.11,822.55,820.0,821.69,7098.0,817.9037,820.3371,817.794,819.4794,7098.0
2024-11-06 11:30:00,821.76,824.28,821.61,822.93,3623.0,819.5492,822.0625,819.3996,820.7161,3623.0
2024-11-06 11:35:00,822.9,824.11,821.98,821.98,1909.0,820.6862,821.8929,819.7687,819.7687,1909.0
2024-11-06 11:40:00,822.2,823.0,821.14,821.85,8741.0,819.9881,820.7859,818.9309,819.639,8741.0
2024-11-06 11:45:00,821.85,822.06,819.54,821.2,16017.0,819.639,819.8484,817.3352,818.9908,16017.0
2024-11-06 11:50:00,821.2,823.21,820.78,821.84,5846.0,818.9908,820.9953,818.5719,819.629,5846.0
2024-11-06 11:55:00,821.84,822.22,819.95,819.95,3060.0,819.629,820.008,817.7441,817.7441,3060.0
2024-11-06 12:00:00,819.53,820.0,818.6,820.0,700.0,817.3252,817.794,816.3977,817.794,700.0
2024-11-06 12:05:00,819.04,819.9,818.0,818.76,1859.0,816.8366,817.6942,815.7994,816.5573,1859.0
2024-11-06 12:10:00,817.67,817.91,816.9,817.48,4400.0,815.4702,815.7096,814.7023,815.2808,4400.0
2024-11-06 12:15:00,817.55,818.8,816.59,817.5,2800.0,815.3506,816.5972,814.3932,815.3007,2800.0
2024-11-06 12:20:00,817.5,818.63,817.5,817.5,1013.0,815.3007,816.4277,815.3007,815.3007,1013.0
2024-11-06 12:25:00,817.5,818.27,816.12,816.26,3150.0,815.3007,816.0686,813.9244,814.064,3150.0
2024-11-06 12:30:00,816.25,817.75,816.09,817.03,3765.0,814.0541,815.55,813.8945,814.832,3765.0
2024-11-06 12:35:00,817.19,817.74,817.19,817.32,400.0,814.9915,815.5401,814.9915,815.1212,400.0
2024-11-06 12:40:00,817.7,817.7,816.25,816.25,800.0,815.5002,815.5002,814.0541,814.0541,800.0
2024-11-06 12:45:00,816.04,817.39,816.0,817.38,1265.0,813.8446,815.191,813.8047,815.181,1265.0
2024-11-06 12:50:00,817.63,818.07,817.07,818.07,1102.0,815.4304,815.8692,814.8719,815.8692,1102.0
2024-11-06 12:55:00,818.07,819.06,818.06,819.03,1900.0,815.8692,816.8565,815.8592,816.8266,1900.0
2024-11-06 13:00:00,818.12,819.0,817.98,818.45,2500.0,815.919,816.7967,815.7794,816.2482,2500.0
2024-11-06 13:05:00,818.59,818.59,817.54,817.54,600.0,816.3878,816.3878,815.3406,815.3406,600.0
2024-11-06 13:10:00,817.29,818.15,816.99,817.75,1122.0,815.0913,815.949,814.7921,815.55,1122.0
2024-11-06 13:15:00,818.0,818.82,817.4,818.82,1069.0,815.7994,816.6172,815.201,816.6172,1069.0
2024-11-06 13:20:00,818.6,818.6,816.95,816.96,3226.0,816.3977,816.3977,814.7522,814.7622,3226.0
2024-11-06 13:25:00,816.96,818.85,816.95,818.85,5879.0,814.7622,816.6471,814.7522,816.6471,5879.0
2024-11-06 13:30:00,819.01,819.02,818.03,818.46,3973.0,816.8066,816.8166,815.8293,816.2581,3973.0
2024-11-06 13:35:00,817.83,818.78,817.7,818.78,4041.0,815.6298,816.5773,815.5002,816.5773,4041.0
2024-11-06 13:40:00,818.33,818.59,817.77,817.77,1756.0,816.1285,816.3878,815.57,815.57,1756.0
2024-11-06 13:45:00,817.72,817.72,817.01,817.04,1100.0,815.5201,815.5201,814.812,814.8419,1100.0
2024-11-06 13:50:00,818.41,818.41,816.31,816.94,3299.0,816.2083,816.2083,814.1139,814.7422,3299.0
2024-11-06 13:55:00,817.6,817.6,816.92,816.92,1186.0,815.4004,815.4004,814.7223,814.7223,1186.0
2024-11-06 14:00:00,817.14,817.59,815.44,815.44,1533.0,814.9417,815.3905,813.2462,813.2462,1533.0
2024-11-06 14:05:00,816.13,816.13,813.55,813.98,3330.0,813.9344,813.9344,811.3613,811.7902,3330.0
2024-11-06 14:10:00,814.56,815.44,814.32,814.85,2504.0,812.3686,813.2462,812.1293,812.6578,2504.0
2024-11-06 14:15:00,814.99,815.13,813.99,814.65,1225.0,812.7975,812.9371,811.8001,812.4584,1225.0
2024-11-06 14:20:00,814.6,815.08,814.14,814.92,1941.0,812.4085,812.8872,811.9497,812.7276,1941.0
2024-11-06 14:25:00,815.04,815.34,814.9,814.92,800.0,812.8473,813.1465,812.7077,812.7276,800.0
2024-11-06 14:30:00,814.48,815.64,813.72,814.82,3300.0,812.2888,813.4457,811.5309,812.6279,3300.0
2024-11-06 14:35:00,815.67,815.89,814.92,815.75,1800.0,813.4756,813.695,812.7276,813.5554,1800.0
2024-11-06 14:40:00,815.75,815.76,813.53,813.57,2300.0,813.5554,813.5654,811.3414,811.3813,2300.0
2024-11-06 14:45:00,814.35,814.35,813.6,814.31,2126.0,812.1592,812.1592,811.4112,812.1193,2126.0
2024-11-06 14:50:00,814.85,814.86,813.56,814.07,2236.0,812.6578,812.6678,811.3713,811.8799,2236.0
2024-11-06 14:55:00,814.31,816.51,814.31,815.4,2917.0,812.1193,814.3134,812.1193,813.2064,2917.0
2024-11-06 15:00:00,815.34,815.87,814.35,815.87,900.0,813.1465,813.6751,812.1592,813.6751,900.0
2024-11-06 15:05:00,814.51,815.59,814.21,814.21,2413.0,812.3188,813.3958,812.0196,812.0196,2413.0
2024-11-06 15:10:00,814.85,815.65,814.85,814.97,922.0,812.6578,813.4557,812.6578,812.7775,922.0
2024-11-06 15:15:00,815.05,816.22,815.05,816.21,1360.0,812.8573,814.0242,812.8573,814.0142,1360.0
2024-11-06 15:20:00,816.01,816.02,815.4,815.67,1500.0,813.8147,813.8247,813.2064,813.4756,1500.0
2024-11-06 15:25:00,815.18,815.83,815.05,815.45,1528.0,812.9869,813.6352,812.8573,813.2562,1528.0
2024-11-06 15:30:00,815.46,816.54,815.45,815.96,2757.0,813.2662,814.3433,813.2562,813.7648,2757.0
2024-11-06 15:35:00,816.0,816.0,815.36,815.93,1394.0,813.8047,813.8047,813.1665,813.7349,1394.0
2024-11-06 15:40:00,815.36,815.36,814.24,814.69,4993.0,813.1665,813.1665,812.0495,812.4983,4993.0
2024-11-06 15:45:00,814.7,819.53,814.7,818.38,8838.0,812.5082,817.3252,812.5082,816.1783,8838.0
2024-11-06 15:50:00,818.38,818.49,815.16,815.81,8915.0,816.1783,816.288,812.967,813.6153,8915.0
2024-11-06 15:55:00,815.75,817.63,814.75,816.49,48231.0,813.5554,815.4304,812.5581,814.2934,48231.0
2024-11-07 09:30:00,817.88,820.05,814.05,818.0,8200.0,815.6797,817.8438,811.86,815.7994,8200.0
2024-11-07 09:35:00,819.97,819.97,817.51,818.5,1939.0,817.7641,817.7641,815.3107,816.298,1939.0
2024-11-07 09:40:00,818.51,819.04,816.37,817.05,2477.0,816.308,816.8366,814.1737,814.8519,2477.0
2024-11-07 09:45:00,815.66,816.62,815.66,816.24,400.0,813.4657,814.4231,813.4657,814.0441,400.0
2024-11-07 09:50:00,815.82,817.81,815.82,817.36,1775.0,813.6252,815.6099,813.6252,815.1611,1775.0
2024-11-07 09:55:00,816.07,816.82,815.56,815.64,2402.0,813.8746,814.6225,813.3659,813.4457,2402.0
2024-11-07 10:00:00,815.64,818.5,815.64,818.5,2691.0,813.4457,816.298,813.4457,816.298,2691.0
2024-11-07 10:05:00,818.65,820.27,818.65,818.92,2840.0,816.4476,818.0633,816.4476,816.7169,2840.0
2024-11-07 10:10:00,819.2,819.2,819.19,819.2,106.0,816.9961,816.9961,816.9862,816.9961,106.0
2024-11-07 10:15:00,819.17,820.82,817.0,817.0,5674.0,816.9662,818.6118,814.8021,814.8021,5674.0
2024-11-07 10:20:00,819.52,819.53,817.78,818.26,2490.0,817.3153,817.3252,815.58,816.0587,2490.0
2024-11-07 10:25:00,818.78,819.03,817.55,819.03,2340.0,816.5773,816.8266,815.3506,816.8266,2340.0
2024-11-07 10:30:00,819.25,821.0,819.25,819.85,3554.0,817.046,818.7913,817.046,817.6444,3554.0
2024-11-07 10:35:00,819.04,821.54,819.04,821.07,2750.0,816.8366,819.3298,816.8366,818.8611,2750.0
2024-11-07 10:40:00,820.71,822.0,820.71,821.0,3352.0,818.5021,819.7886,818.5021,818.7913,3352.0
2024-11-07 10:45:00,819.02,820.74,818.5,819.06,10004.0,816.8166,818.532,816.298,816.8565,10004.0
2024-11-07 10:50:00,818.99,822.0,818.99,819.66,13202.0,816.7867,819.7886,816.7867,817.4549,13202.0
2024-11-07 10:55:00,819.02,819.02,816.15,817.33,3376.0,816.8166,816.8166,813.9543,815.1312,3376.0
2024-11-07 11:00:00,817.95,818.01,816.48,817.5,1771.0,815.7495,815.8093,814.2835,815.3007,1771.0
2024-11-07 11:05:00,817.21,818.19,817.1,817.1,5294.0,815.0115,815.9889,814.9018,814.9018,5294.0
2024-11-07 11:10:00,818.75,818.76,817.77,817.77,2513.0,816.5473,816.5573,815.57,815.57,2513.0
2024-11-07 11:15:00,817.0,817.14,816.21,816.38,4956.0,814.8021,814.9417,814.0142,814.1837,4956.0
2024-11-07 11:20:00,816.38,817.4,816.18,817.3,8031.0,814.1837,815.201,813.9843,815.1012,8031.0
2024-11-07 11:25:00,817.52,817.52,817.15,817.16,1056.0,815.3207,815.3207,814.9516,814.9616,1056.0
2024-11-07 11:30:00,816.86,822.38,816.7,821.0,103324.0,814.6624,820.1676,814.5029,818.7913,103324.0
2024-11-07 11:35:00,820.86,821.09,820.85,821.08,874.0,818.6517,818.881,818.6417,818.8711,874.0
2024-11-07 11:40:00,821.24,821.24,819.58,819.87,700.0,819.0306,819.0306,817.3751,817.6643,700.0
2024-11-07 11:45:00,819.73,820.94,819.58,820.93,2599.0,817.5247,818.7315,817.3751,818.7215,2599.0
2024-11-07 11:50:00,820.88,828.66,820.67,827.38,22748.0,818.6716,826.4307,818.4622,825.1541,22748.0
2024-11-07 11:55:00,827.95,827.95,826.38,826.42,2425.0,825.7226,825.7226,824.1568,824.1967,2425.0
2024-11-07 12:00:00,826.2,826.29,825.17,825.99,3040.0,823.9773,824.0671,822.9501,823.7679,3040.0
2024-11-07 12:05:00,826.58,828.02,826.14,828.01,1211.0,824.3563,825.7924,823.9175,825.7824,1211.0
2024-11-07 12:10:00,827.58,828.1,826.77,826.77,1958.0,825.3536,825.8722,824.5458,824.5458,1958.0
2024-11-07 12:15:00,827.71,831.46,827.05,830.87,8671.0,825.4832,829.2232,824.825,828.6347,8671.0
2024-11-07 12:20:00,830.87,831.0,829.94,830.54,3407.0,828.6347,828.7644,827.7072,828.3056,3407.0
2024-11-07 12:25:00,832.0,832.53,830.78,830.78,2048.0,829.7617,830.2903,828.545,828.545,2048.0
2024-11-07 12:30:00,830.63,830.63,829.28,829.85,1946.0,828.3954,828.3954,827.049,827.6175,1946.0
2024-11-07 12:35:00,830.91,830.91,828.99,828.99,440.0,828.6746,828.6746,826.7598,826.7598,440.0
2024-11-07 12:40:00,828.99,831.66,828.99,831.66,565.0,826.7598,829.4226,826.7598,829.4226,565.0
2024-11-07 12:45:00,831.5,831.57,830.37,831.44,1208.0,829.263,829.3329,828.1361,829.2032,1208.0
2024-11-07 12:50:00,830.26,831.31,829.08,830.06,700.0,828.0264,829.0736,826.8496,827.8269,700.0
2024-11-07 12:55:00,828.88,829.09,828.04,828.5,1325.0,826.6501,826.8595,825.8124,826.2711,1325.0
2024-11-07 13:00:00,828.5,828.91,828.5,828.91,200.0,826.2711,826.68,826.2711,826.68,200.0
2024-11-07 13:05:00,829.32,829.48,828.09,828.5,3474.0,827.0889,827.2485,825.8622,826.2711,3474.0
2024-11-07 13:10:00,828.5,828.91,828.5,828.89,694.0,826.2711,826.68,826.2711,826.6601,694.0
2024-11-07 13:15:00,829.0,830.84,829.0,829.9,4322.0,826.7698,828.6048,826.7698,827.6673,4322.0
2024-11-07 13:20:00,829.9,830.79,829.9,830.39,400.0,827.6673,828.555,827.6673,828.156,400.0
2024-11-07 13:25:00,830.5,830.66,829.79,830.66,414.0,828.2657,828.4253,827.5576,828.4253,414.0
2024-11-07 13:30:00,830.39,830.39,829.45,829.46,3831.0,828.156,828.156,827.2186,827.2285,3831.0
2024-11-07 13:35:00,829.64,831.5,829.6,831.5,3576.0,827.408,829.263,827.3682,829.263,3576.0
2024-11-07 13:40:00,831.5,832.1,831.14,831.64,4878.0,829.263,829.8614,828.904,829.4027,4878.0
2024-11-07 13:45:00,831.96,831.96,831.17,831.17,1020.0,829.7218,829.7218,828.9339,828.9339,1020.0
2024-11-07 13:50:00,831.17,831.32,831.15,831.32,600.0,828.9339,829.0835,828.914,829.0835,600.0
2024-11-07 13:55:00,831.66,832.0,829.68,830.21,2608.0,829.4226,829.7617,827.4479,827.9765,2608.0
2024-11-07 14:00:00,829.43,830.59,827.91,827.91,2590.0,827.1986,828.3555,825.6827,825.6827,2590.0
2024-11-07 14:05:00,827.71,827.76,826.66,826.66,600.0,825.4832,825.5331,824.4361,824.4361,600.0
2024-11-07 14:10:00,827.55,827.76,827.36,827.36,926.0,825.3237,825.5331,825.1342,825.1342,926.0
2024-11-07 14:15:00,827.56,827.56,825.77,825.77,1180.0,825.3336,825.3336,823.5485,823.5485,1180.0
2024-11-07 14:20:00,826.67,826.67,826.15,826.16,300.0,824.446,824.446,823.9274,823.9374,300.0
2024-11-07 14:25:00,826.63,826.95,826.45,826.45,700.0,824.4061,824.7253,824.2266,824.2266,700.0
2024-11-07 14:30:00,826.83,827.39,826.83,827.25,486.0,824.6056,825.1641,824.6056,825.0245,486.0
2024-11-07 14:35:00,827.25,827.26,826.41,826.99,2031.0,825.0245,825.0344,824.1867,824.7652,2031.0
2024-11-07 14:40:00,826.26,826.7,825.33,826.69,1200.0,824.0371,824.476,823.1096,824.466,1200.0
2024-11-07 14:45:00,827.1,827.15,827.06,827.15,400.0,824.8749,824.9247,824.835,824.9247,400.0
2024-11-07 14:50:00,826.68,827.76,826.67,827.76,994.0,824.456,825.5331,824.446,825.5331,994.0
2024-11-07 14:55:00,827.41,829.1,827.0,829.1,3491.0,825.184,826.8695,824.7751,826.8695,3491.0
2024-11-07 15:00:00,829.2,829.58,827.59,827.59,2362.0,826.9692,827.3482,825.3636,825.3636,2362.0
2024-11-07 15:05:00,827.6,828.05,826.99,827.52,1200.0,825.3735,825.8223,824.7652,825.2938,1200.0
2024-11-07 15:10:00,827.52,829.22,827.52,829.22,1810.0,825.2938,826.9892,825.2938,826.9892,1810.0
2024-11-07 15:15:00,829.06,829.06,828.13,828.8,670.0,826.8296,826.8296,825.9021,826.5703,670.0
2024-11-07 15:20:00,828.8,829.44,828.19,828.75,2876.0,826.5703,827.2086,825.9619,826.5204,2876.0
2024-11-07 15:25:00,829.21,829.53,827.96,827.96,1200.0,826.9792,827.2983,825.7326,825.7326,1200.0
2024-11-07 15:30:00,827.86,829.39,826.16,826.19,3101.0,825.6328,827.1587,823.9374,823.9673,3101.0
2024-11-07 15:35:00,825.99,827.14,825.9,826.94,2074.0,823.7679,824.9148,823.6781,824.7153,2074.0
2024-11-07 15:40:00,827.08,827.35,825.38,825.38,2582.0,824.8549,825.1242,823.1595,823.1595,2582.0
2024-11-07 15:45:00,826.05,827.52,825.86,826.66,3396.0,823.8277,825.2938,823.6382,824.4361,3396.0
2024-11-07 15:50:00,826.26,826.29,824.08,824.08,7565.0,824.0371,824.0671,821.863,821.863,7565.0
2024-11-07 15:55:00,823.39,825.1,823.2,824.95,17004.0,821.1749,822.8803,820.9854,822.7307,17004.0
2024-11-08 09:30:00,826.57,830.0,825.0,826.14,7588.0,824.3463,827.7671,822.7805,823.9175,7588.0
2024-11-08 09:35:00,826.89,827.97,826.89,827.97,500.0,824.6654,825.7425,824.6654,825.7425,500.0
2024-11-08 09:40:00,826.34,828.99,826.14,826.14,1850.0,824.1169,826.7598,823.9175,823.9175,1850.0
2024-11-08 09:45:00,825.0,828.18,824.92,826.41,903.0,822.7805,825.952,822.7007,824.1867,903.0
2024-11-08 09:50:00,826.2,826.49,824.21,826.01,2636.0,823.9773,824.2665,821.9927,823.7878,2636.0
2024-11-08 09:55:00,825.0,826.22,824.68,826.22,500.0,822.7805,823.9972,822.4614,823.9972,500.0
2024-11-08 10:00:00,826.22,826.25,823.92,825.08,4078.0,823.9972,824.0272,821.7034,822.8603,4078.0
2024-11-08 10:05:00,824.35,826.11,823.4,823.41,4393.0,822.1323,823.8875,821.1848,821.1948,4393.0
2024-11-08 10:10:00,822.9,825.49,822.86,825.49,3339.0,820.6862,823.2692,820.6463,823.2692,3339.0
2024-11-08 10:15:00,826.42,826.42,825.01,825.65,4318.0,824.1967,824.1967,822.7905,823.4288,4318.0
2024-11-08 10:20:00,825.45,826.85,825.45,826.77,700.0,823.2293,824.6256,823.2293,824.5458,700.0
2024-11-08 10:25:00,824.5,825.48,824.5,825.48,337.0,822.2819,823.2592,822.2819,823.2592,337.0
2024-11-08 10:30:00,825.5,828.99,825.49,828.99,807.0,823.2792,826.7598,823.2692,826.7598,807.0
2024-11-08 10:35:00,829.13,830.0,829.0,830.0,540.0,826.8994,827.7671,826.7698,827.7671,540.0
2024-11-08 10:40:00,830.32,830.73,829.17,829.99,1756.0,828.0862,828.4951,826.9393,827.7571,1756.0
2024-11-08 10:45:00,829.99,829.99,829.99,829.99,100.0,827.7571,827.7571,827.7571,827.7571,100.0
2024-11-08 10:50:00,829.93,829.95,828.89,828.98,3071.0,827.6973,827.7172,826.6601,826.7498,3071.0
2024-11-08 10:55:00,828.07,828.07,828.07,828.07,100.0,825.8423,825.8423,825.8423,825.8423,100.0
2024-11-08 11:00:00,827.04,827.67,826.87,827.24,1158.0,824.815,825.4433,824.6455,825.0145,1158.0
2024-11-08 11:05:00,826.44,828.16,826.44,828.16,3104.0,824.2167,825.932,824.2167,825.932,3104.0
2024-11-08 11:10:00,827.63,829.22,827.24,828.22,500.0,825.4035,826.9892,825.0145,825.9919,500.0
2024-11-08 11:15:00,828.66,828.89,825.76,826.83,2723.0,826.4307,826.6601,823.5385,824.6056,2723.0
2024-11-08 11:20:00,827.13,827.72,826.81,827.2,1590.0,824.9048,825.4932,824.5857,824.9746,1590.0
2024-11-08 11:25:00,827.2,827.2,825.32,825.32,1422.0,824.9746,824.9746,823.0997,823.0997,1422.0
2024-11-08 11:30:00,826.05,826.97,825.71,825.71,10328.0,823.8277,824.7452,823.4886,823.4886,10328.0
2024-11-08 11:35:00,825.66,825.66,824.36,824.9,1300.0,823.4388,823.4388,822.1423,822.6808,1300.0
2024-11-08 11:40:00,825.11,827.35,824.87,827.35,6400.0,822.8902,825.1242,822.6509,825.1242,6400.0
2024-11-08 11:45:00,827.7,828.4,827.7,828.4,450.0,825.4733,826.1714,825.4733,826.1714,450.0
2024-11-08 11:50:00,828.4,828.4,828.4,828.4,0.0,826.1714,826.1714,826.1714,826.1714,0.0
2024-11-08 11:55:00,829.25,829.25,827.98,827.98,2454.0,827.0191,827.0191,825.7525,825.7525,2454.0
2024-11-08 12:00:00,827.47,827.48,827.47,827.47,150.0,825.2439,825.2539,825.2439,825.2439,150.0
2024-11-08 12:05:00,827.47,827.47,827.47,827.47,0.0,825.2439,825.2439,825.2439,825.2439,0.0
2024-11-08 12:10:00,829.18,829.23,828.39,828.93,5299.0,826.9493,826.9991,826.1614,826.7,5299.0
2024-11-08 12:15:00,828.87,829.41,828.86,829.41,300.0,826.6401,827.1787,826.6301,827.1787,300.0
2024-11-08 12:20:00,829.17,829.64,828.15,828.15,2152.0,826.9393,827.408,825.9221,825.9221,2152.0
2024-11-08 12:25:00,827.42,827.83,826.99,827.47,1106.0,825.194,825.6029,824.7652,825.2439,1106.0
2024-11-08 12:30:00,827.38,830.05,826.59,829.92,4135.0,825.1541,827.8169,824.3663,827.6873,4135.0
2024-11-08 12:35:00,829.56,829.97,829.56,829.97,961.0,827.3283,827.7372,827.3283,827.7372,961.0
2024-11-08 12:40:00,829.33,829.48,829.0,829.25,1106.0,827.0989,827.2485,826.7698,827.0191,1106.0
2024-11-08 12:45:00,830.24,830.24,829.75,829.75,1200.0,828.0064,828.0064,827.5178,827.5178,1200.0
2024-11-08 12:50:00,830.24,830.54,829.27,829.79,5937.0,828.0064,828.3056,827.039,827.5576,5937.0
2024-11-08 12:55:00,829.02,829.53,828.11,828.11,1250.0,826.7897,827.2983,825.8822,825.8822,1250.0
2024-11-08 13:00:00,828.0,828.0,828.0,828.0,100.0,825.7725,825.7725,825.7725,825.7725,100.0
2024-11-08 13:05:00,829.47,829.47,829.46,829.47,120.0,827.2385,827.2385,827.2285,827.2385,120.0
2024-11-08 13:10:00,828.74,828.74,827.6,827.95,1534.0,826.5105,826.5105,825.3735,825.7226,1534.0
2024-11-08 13:15:00,828.22,828.22,827.4,827.4,223.0,825.9919,825.9919,825.1741,825.1741,223.0
2024-11-08 13:20:00,827.27,827.58,827.0,827.58,1155.0,825.0444,825.3536,824.7751,825.3536,1155.0
2024-11-08 13:25:00,827.36,827.37,825.99,826.76,1075.0,825.1342,825.1442,823.7679,824.5358,1075.0
2024-11-08 13:30:00,826.76,826.79,826.76,826.77,400.0,824.5358,824.5657,824.5358,824.5458,400.0
2024-11-08 13:35:00,826.96,828.64,826.46,826.63,5099.0,824.7353,826.4107,824.2366,824.4061,5099.0
2024-11-08 13:40:00,826.69,828.23,826.29,826.33,6390.0,824.466,826.0018,824.0671,824.107,6390.0
2024-11-08 13:45:00,827.66,829.79,827.26,828.53,2935.0,825.4334,827.5576,825.0344,826.301,2935.0
2024-11-08 13:50:00,828.33,828.62,826.61,827.12,11586.0,826.1016,826.3908,824.3862,824.8948,11586.0
2024-11-08 13:55:00,827.15,827.15,825.0,825.0,4644.0,824.9247,824.9247,822.7805,822.7805,4644.0
2024-11-08 14:00:00,824.4,825.27,822.8,825.27,6729.0,822.1821,823.0498,820.5864,823.0498,6729.0
2024-11-08 14:05:00,825.66,826.4,825.66,826.0,1120.0,823.4388,824.1768,823.4388,823.7778,1120.0
2024-11-08 14:10:00,825.72,825.72,823.17,823.87,2758.0,823.4986,823.4986,820.9555,821.6536,2758.0
2024-11-08 14:15:00,823.87,825.42,823.86,824.84,2698.0,821.6536,823.1994,821.6436,822.621,2698.0
2024-11-08 14:20:00,825.09,825.68,824.92,824.92,1249.0,822.8703,823.4587,822.7007,822.7007,1249.0
2024-11-08 14:25:00,825.36,825.71,825.09,825.5,793.0,823.1396,823.4886,822.8703,823.2792,793.0
2024-11-08 14:30:00,824.8,826.05,824.8,825.46,1363.0,822.5811,823.8277,822.5811,823.2393,1363.0
2024-11-08 14:35:00,825.46,826.59,824.8,826.59,1645.0,823.2393,824.3663,822.5811,824.3663,1645.0
2024-11-08 14:40:00,826.94,827.4,826.69,827.02,3382.0,824.7153,825.1741,824.466,824.7951,3382.0
2024-11-08 14:45:00,827.66,827.66,826.87,827.04,676.0,825.4334,825.4334,824.6455,824.815,676.0
2024-11-08 14:50:00,826.77,827.31,826.54,826.6,500.0,824.5458,825.0843,824.3164,824.3762,500.0
2024-11-08 14:55:00,827.1,827.1,824.71,824.71,8940.0,824.8749,824.8749,822.4913,822.4913,8940.0
2024-11-08 15:00:00,825.77,825.77,824.3,825.29,26100.0,823.5485,823.5485,822.0824,823.0697,26100.0
2024-11-08 15:05:00,825.29,827.29,825.28,827.29,6200.0,823.0697,825.0644,823.0598,825.0644,6200.0
2024-11-08 15:10:00,827.46,828.95,827.43,828.94,666.0,825.2339,826.7199,825.204,826.7099,666.0
2024-11-08 15:15:00,828.3,829.34,828.29,828.42,3601.0,826.0717,827.1089,826.0617,826.1913,3601.0
2024-11-08 15:20:00,827.63,828.41,827.26,828.41,1067.0,825.4035,826.1814,825.0344,826.1814,1067.0
2024-11-08 15:25:00,827.33,828.65,827.32,828.41,555.0,825.1043,826.4207,825.0943,826.1814,555.0
2024-11-08 15:30:00,828.48,829.54,828.25,828.62,3717.0,826.2512,827.3083,826.0218,826.3908,3717.0
2024-11-08 15:35:00,828.62,829.0,828.17,829.0,1720.0,826.3908,826.7698,825.942,826.7698,1720.0
2024-11-08 15:40:00,828.68,829.35,828.14,828.14,2820.0,826.4506,827.1188,825.9121,825.9121,2820.0
2024-11-08 15:45:00,828.61,829.0,828.36,828.7,2279.0,826.3808,826.7698,826.1315,826.4706,2279.0
2024-11-08 15:50:00,828.33,828.98,827.22,828.4,9226.0,826.1016,826.7498,824.9946,826.1714,9226.0
2024-11-08 15:55:00,828.1,830.0,827.9,828.2,15802.0,825.8722,827.7671,825.6727,825.9719,15802.0
2024-11-11 09:30:00,824.0,828.0,820.45,820.45,10097.0,821.7832,825.7725,818.2428,818.2428,10097.0
2024-11-11 09:35:00,821.92,827.38,821.92,827.11,2670.0,819.7088,825.1541,819.7088,824.8849,2670.0
2024-11-11 09:40:00,827.1,829.99,825.93,829.99,4693.0,824.8749,827.7571,823.708,827.7571,4693.0
2024-11-11 09:45:00,828.88,828.88,825.63,827.45,4484.0,826.6501,826.6501,823.4088,825.2239,4484.0
2024-11-11 09:50:00,828.84,832.92,828.8,832.92,4378.0,826.6102,830.6792,826.5703,830.6792,4378.0
2024-11-11 09:55:00,833.16,834.42,830.89,832.02,5422.0,830.9186,832.1752,828.6547,829.7816,5422.0
2024-11-11 10:00:00,832.6,832.6,829.0,830.1,13837.0,830.3601,830.3601,826.7698,827.8668,13837.0
2024-11-11 10:05:00,829.94,830.13,825.64,825.64,3806.0,827.7072,827.8967,823.4188,823.4188,3806.0
2024-11-11 10:10:00,824.9,830.15,823.73,829.86,20798.0,822.6808,827.9167,821.5139,827.6275,20798.0
2024-11-11 10:15:00,828.67,830.6,828.0,830.6,1998.0,826.4407,828.3655,825.7725,828.3655,1998.0
2024-11-11 10:20:00,830.33,832.3,829.0,829.23,5051.0,828.0962,830.0609,826.7698,826.9991,5051.0
2024-11-11 10:25:00,829.67,829.67,829.05,829.05,300.0,827.438,827.438,826.8196,826.8196,300.0
2024-11-11 10:30:00,830.48,830.88,828.34,828.48,2675.0,828.2458,828.6447,826.1115,826.2512,2675.0
2024-11-11 10:35:00,827.46,827.68,827.32,827.68,757.0,825.2339,825.4533,825.0943,825.4533,757.0
2024-11-11 10:40:00,828.48,828.92,827.32,827.72,1623.0,826.2512,826.69,825.0943,825.4932,1623.0
2024-11-11 10:45:00,827.36,828.47,827.3,828.38,6862.0,825.1342,826.2412,825.0743,826.1514,6862.0
2024-11-11 10:50:00,828.89,829.78,828.69,828.71,1712.0,826.6601,827.5477,826.4606,826.4805,1712.0
2024-11-11 10:55:00,829.15,829.15,825.63,826.0,3687.0,826.9194,826.9194,823.4088,823.7778,3687.0
2024-11-11 11:00:00,825.75,828.5,825.5,828.09,2409.0,823.5285,826.2711,823.2792,825.8622,2409.0
2024-11-11 11:05:00,828.09,828.09,828.09,828.09,0.0,825.8622,825.8622,825.8622,825.8622,0.0
2024-11-11 11:10:00,830.0,830.14,828.27,828.27,6126.0,827.7671,827.9067,826.0417,826.0417,6126.0
2024-11-11 11:15:00,828.1,828.43,827.66,828.43,350.0,825.8722,826.2013,825.4334,826.2013,350.0
2024-11-11 11:20:00,828.17,828.17,827.32,827.32,1438.0,825.942,825.942,825.0943,825.0943,1438.0
2024-11-11 11:25:00,826.04,826.04,826.04,826.04,100.0,823.8177,823.8177,823.8177,823.8177,100.0
2024-11-11 11:30:00,826.04,827.57,825.62,826.25,1781.0,823.8177,825.3436,823.3989,824.0272,1781.0
2024-11-11 11:35:00,826.59,826.59,826.41,826.42,233.0,824.3663,824.3663,824.1867,824.1967,233.0
2024-11-11 11:40:00,826.04,826.14,825.57,825.78,1141.0,823.8177,823.9175,823.349,823.5584,1141.0
2024-11-11 11:45:00,825.63,826.04,825.63,825.89,900.0,823.4088,823.8177,823.4088,823.6681,900.0
2024-11-11 11:50:00,826.72,828.3,826.6,828.3,12414.0,824.4959,826.0717,824.3762,826.0717,12414.0
2024-11-11 11:55:00,828.36,828.95,827.95,828.39,6697.0,826.1315,826.7199,825.7226,826.1614,6697.0
2024-11-11 12:00:00,827.99,828.0,827.15,827.15,500.0,825.7625,825.7725,824.9247,824.9247,500.0
2024-11-11 12:05:00,826.85,827.15,825.25,825.62,4595.0,824.6256,824.9247,823.0299,823.3989,4595.0
2024-11-11 12:10:00,825.66,826.03,825.39,825.4,800.0,823.4388,823.8078,823.1695,823.1795,800.0
2024-11-11 12:15:00,824.88,825.34,824.88,824.94,800.0,822.6609,823.1196,822.6609,822.7207,800.0
2024-11-11 12:20:00,825.12,826.07,824.54,824.54,3774.0,822.9002,823.8477,822.3218,822.3218,3774.0
2024-11-11 12:25:00,826.24,826.66,825.91,826.48,1767.0,824.0172,824.4361,823.6881,824.2565,1767.0
2024-11-11 12:30:00,827.17,827.24,826.9,826.9,500.0,824.9447,825.0145,824.6754,824.6754,500.0
2024-11-11 12:35:00,826.04,827.5,826.04,826.89,6551.0,823.8177,825.2738,823.8177,824.6654,6551.0
2024-11-11 12:40:00,826.34,826.4,826.04,826.3,2053.0,824.1169,824.1768,823.8177,824.077,2053.0
2024-11-11 12:45:00,826.31,826.31,825.48,825.8,2094.0,824.087,824.087,823.2592,823.5784,2094.0
2024-11-11 12:50:00,825.97,826.04,825.72,825.73,1692.0,823.7479,823.8177,823.4986,823.5086,1692.0
2024-11-11 12:55:00,826.43,826.65,826.01,826.01,800.0,824.2067,824.4261,823.7878,823.7878,800.0
2024-11-11 13:00:00,826.22,826.22,823.29,823.29,840.0,823.9972,823.9972,821.0751,821.0751,840.0
2024-11-11 13:05:00,823.3,823.82,822.52,823.82,2480.0,821.0851,821.6037,820.3072,821.6037,2480.0
2024-11-11 13:10:00,823.82,824.62,823.82,824.57,2810.0,821.6037,822.4016,821.6037,822.3517,2810.0
2024-11-11 13:15:00,825.61,826.43,825.61,826.42,1002.0,823.3889,824.2067,823.3889,824.1967,1002.0
2024-11-11 13:20:00,826.8,827.99,826.42,827.99,4789.0,824.5757,825.7625,824.1967,825.7625,4789.0
2024-11-11 13:25:00,827.66,827.66,826.41,826.41,3755.0,825.4334,825.4334,824.1867,824.1867,3755.0
2024-11-11 13:30:00,826.43,826.43,825.76,826.3,1150.0,824.2067,824.2067,823.5385,824.077,1150.0
2024-11-11 13:35:00,826.25,826.59,825.52,826.34,2400.0,824.0272,824.3663,823.2991,824.1169,2400.0
2024-11-11 13:40:00,826.58,826.78,826.36,826.54,1159.0,824.3563,824.5557,824.1369,824.3164,1159.0
2024-11-11 13:45:00,826.09,826.77,825.81,826.58,1820.0,823.8676,824.5458,823.5884,824.3563,1820.0
2024-11-11 13:50:00,826.52,826.68,826.19,826.38,1076.0,824.2964,824.456,823.9673,824.1568,1076.0
2024-11-11 13:55:00,826.52,826.61,825.91,826.61,5495.0,824.2964,824.3862,823.6881,824.3862,5495.0
2024-11-11 14:00:00,825.98,826.0,825.56,825.94,1050.0,823.7579,823.7778,823.339,823.718,1050.0
2024-11-11 14:05:00,826.02,826.49,825.8,826.05,600.0,823.7978,824.2665,823.5784,823.8277,600.0
2024-11-11 14:10:00,826.02,826.03,825.95,825.96,1100.0,823.7978,823.8078,823.728,823.7379,1100.0
2024-11-11 14:15:00,825.96,826.0,825.85,825.85,500.0,823.7379,823.7778,823.6282,823.6282,500.0
2024-11-11 14:20:00,825.88,825.93,825.28,825.28,2474.0,823.6582,823.708,823.0598,823.0598,2474.0
2024-11-11 14:25:00,825.33,825.5,825.33,825.5,405.0,823.1096,823.2792,823.1096,823.2792,405.0
2024-11-11 14:30:00,825.6,826.12,824.97,825.47,2866.0,823.3789,823.8975,822.7506,823.2493,2866.0
2024-11-11 14:35:00,825.55,825.55,825.33,825.33,1846.0,823.329,823.329,823.1096,823.1096,1846.0
2024-11-11 14:40:00,825.33,825.78,825.33,825.63,2285.0,823.1096,823.5584,823.1096,823.4088,2285.0
2024-11-11 14:45:00,825.56,825.6,825.25,825.45,1950.0,823.339,823.3789,823.0299,823.2293,1950.0
2024-11-11 14:50:00,825.44,825.51,824.49,824.95,3200.0,823.2193,823.2892,822.2719,822.7307,3200.0
2024-11-11 14:55:00,824.96,825.19,824.85,825.19,1399.0,822.7406,822.97,822.6309,822.97,1399.0
2024-11-11 15:00:00,824.72,824.72,823.74,824.31,3488.0,822.5013,822.5013,821.5239,822.0924,3488.0
2024-11-11 15:05:00,824.59,824.59,823.83,823.84,2119.0,822.3716,822.3716,821.6137,821.6237,2119.0
2024-11-11 15:10:00,823.74,823.98,823.64,823.65,900.0,821.5239,821.7633,821.4242,821.4342,900.0
2024-11-11 15:15:00,823.64,824.35,823.64,824.15,1933.0,821.4242,822.1323,821.4242,821.9328,1933.0
2024-11-11 15:20:00,824.27,825.86,824.18,824.99,6292.0,822.0525,823.6382,821.9627,822.7706,6292.0
2024-11-11 15:25:00,825.0,825.0,824.84,824.84,400.0,822.7805,822.7805,822.621,822.621,400.0
2024-11-11 15:30:00,824.99,825.0,824.24,824.38,3332.0,822.7706,822.7805,822.0226,822.1622,3332.0
2024-11-11 15:35:00,824.4,825.15,824.4,825.15,2100.0,822.1821,822.9301,822.1821,822.9301,2100.0
2024-11-11 15:40:00,825.25,825.51,824.84,824.93,1193.0,823.0299,823.2892,822.621,822.7107,1193.0
2024-11-11 15:45:00,825.0,825.12,824.57,824.6,2748.0,822.7805,822.9002,822.3517,822.3816,2748.0
2024-11-11 15:50:00,824.94,825.26,824.52,825.22,5642.0,822.7207,823.0398,822.3018,822.9999,5642.0
2024-11-11 15:55:00,825.42,826.13,825.02,825.69,11000.0,823.1994,823.9075,822.8005,823.4687,11000.0
2024-11-12 09:30:00,824.31,829.42,824.31,829.42,6997.0,822.0924,827.1886,822.0924,827.1886,6997.0
2024-11-12 09:35:00,828.71,831.0,824.52,824.52,5673.0,826.4805,828.7644,822.3018,822.3018,5673.0
2024-11-12 09:40:00,825.9,827.37,824.07,824.07,776.0,823.6781,825.1442,821.853,821.853,776.0
2024-11-12 09:45:00,825.49,825.53,823.22,823.33,2719.0,823.2692,823.3091,821.0053,821.115,2719.0
2024-11-12 09:50:00,823.5,825.29,821.62,823.99,6500.0,821.2846,823.0697,819.4096,821.7732,6500.0
2024-11-12 09:55:00,824.57,826.04,823.45,825.6,2791.0,822.3517,823.8177,821.2347,823.3789,2791.0
2024-11-12 10:00:00,825.26,825.52,822.9,823.8,7898.0,823.0398,823.2991,820.6862,821.5838,7898.0
2024-11-12 10:05:00,823.8,823.85,822.66,822.68,3262.0,821.5838,821.6336,820.4468,820.4668,3262.0
2024-11-12 10:10:00,822.85,824.5,822.21,824.4,5362.0,820.6363,822.2819,819.998,822.1821,5362.0
2024-11-12 10:15:00,825.06,825.06,825.05,825.06,232.0,822.8404,822.8404,822.8304,822.8404,232.0
2024-11-12 10:20:00,825.06,825.06,823.09,823.81,4819.0,822.8404,822.8404,820.8757,821.5937,4819.0
2024-11-12 10:25:00,823.81,824.11,823.15,823.81,4255.0,821.5937,821.8929,820.9355,821.5937,4255.0
2024-11-12 10:30:00,823.79,824.19,823.5,823.98,4041.0,821.5738,821.9727,821.2846,821.7633,4041.0
2024-11-12 10:35:00,824.45,824.96,824.45,824.96,1256.0,822.232,822.7406,822.232,822.7406,1256.0
2024-11-12 10:40:00,824.07,824.28,823.49,823.74,3292.0,821.853,822.0625,821.2746,821.5239,3292.0
2024-11-12 10:45:00,823.89,824.18,822.93,823.08,2594.0,821.6735,821.9627,820.7161,820.8657,2594.0
2024-11-12 10:50:00,823.08,823.39,822.67,823.19,4079.0,820.8657,821.1749,820.4568,820.9754,4079.0
2024-11-12 10:55:00,823.19,824.54,823.1,824.06,3545.0,820.9754,822.3218,820.8856,821.8431,3545.0
2024-11-12 11:00:00,823.88,824.0,820.21,820.33,3600.0,821.6635,821.7832,818.0034,818.1231,3600.0
2024-11-12 11:05:00,820.0,821.77,820.0,821.34,7690.0,817.794,819.5592,817.794,819.1304,7690.0
2024-11-12 11:10:00,821.12,821.52,820.26,821.05,2175.0,818.911,819.3099,818.0533,818.8412,2175.0
2024-11-12 11:15:00,820.21,821.03,818.87,819.87,3200.0,818.0034,818.8212,816.667,817.6643,3200.0
2024-11-12 11:20:00,819.83,819.84,819.0,819.46,2883.0,817.6244,817.6344,816.7967,817.2554,2883.0
2024-11-12 11:25:00,819.46,820.47,819.45,820.32,3093.0,817.2554,818.2627,817.2455,818.1131,3093.0
2024-11-12 11:30:00,819.91,820.06,819.45,819.77,1775.0,817.7042,817.8538,817.2455,817.5646,1775.0
2024-11-12 11:35:00,819.61,821.58,819.45,820.61,3159.0,817.405,819.3697,817.2455,818.4023,3159.0
2024-11-12 11:40:00,820.82,822.08,820.82,821.63,1764.0,818.6118,819.8684,818.6118,819.4196,1764.0
2024-11-12 11:45:00,822.18,822.88,821.9,821.9,1020.0,819.9681,820.6662,819.6889,819.6889,1020.0
2024-11-12 11:50:00,822.54,822.59,821.8,822.59,742.0,820.3271,820.377,819.5891,820.377,742.0
2024-11-12 11:55:00,821.95,822.5,821.82,821.82,831.0,819.7387,820.2873,819.6091,819.6091,831.0
2024-11-12 12:00:00,821.2,821.93,821.19,821.6,847.0,818.9908,819.7188,818.9808,819.3897,847.0
2024-11-12 12:05:00,821.04,821.6,820.93,820.94,1576.0,818.8312,819.3897,818.7215,818.7315,1576.0
2024-11-12 12:10:00,820.82,820.86,820.81,820.82,730.0,818.6118,818.6517,818.6018,818.6118,730.0
2024-11-12 12:15:00,820.82,820.82,818.95,819.17,1114.0,818.6118,818.6118,816.7468,816.9662,1114.0
2024-11-12 12:20:00,819.32,820.24,819.31,820.24,1244.0,817.1158,818.0333,817.1058,818.0333,1244.0
2024-11-12 12:25:00,820.53,821.02,820.08,821.01,743.0,818.3226,818.8112,817.8738,818.8013,743.0
2024-11-12 12:30:00,820.09,822.97,820.09,822.97,4624.0,817.8837,820.756,817.8837,820.756,4624.0
2024-11-12 12:35:00,822.67,823.62,822.57,822.67,3706.0,820.4568,821.4042,820.3571,820.4568,3706.0
2024-11-12 12:40:00,822.58,822.75,820.97,822.43,1174.0,820.367,820.5366,818.7614,820.2174,1174.0
2024-11-12 12:45:00,822.04,823.26,821.42,821.66,1221.0,819.8285,821.0452,819.2102,819.4495,1221.0
2024-11-12 12:50:00,822.1,822.25,821.21,821.93,1002.0,819.8883,820.0379,819.0007,819.7188,1002.0
2024-11-12 12:55:00,821.93,821.93,821.07,821.07,1588.0,819.7188,819.7188,818.8611,818.8611,1588.0
2024-11-12 13:00:00,821.1,821.1,819.92,819.92,714.0,818.891,818.891,817.7142,817.7142,714.0
2024-11-12 13:05:00,820.98,820.98,820.79,820.8,501.0,818.7713,818.7713,818.5819,818.5918,501.0
2024-11-12 13:10:00,820.68,820.9,819.51,819.51,1289.0,818.4722,818.6916,817.3053,817.3053,1289.0
2024-11-12 13:15:00,818.88,819.62,818.88,819.62,600.0,816.677,817.415,816.677,817.415,600.0
2024-11-12 13:20:00,820.1,820.53,819.29,820.37,3839.0,817.8937,818.3226,817.0859,818.163,3839.0
2024-11-12 13:25:00,820.39,820.73,819.37,820.73,2116.0,818.1829,818.522,817.1657,818.522,2116.0
2024-11-12 13:30:00,820.86,820.87,820.86,820.86,100.0,818.6517,818.6616,818.6517,818.6517,100.0
2024-11-12 13:35:00,820.86,821.05,820.49,820.51,1155.0,818.6517,818.8412,818.2827,818.3026,1155.0
2024-11-12 13:40:00,820.54,820.54,819.85,819.86,2791.0,818.3325,818.3325,817.6444,817.6544,2791.0
2024-11-12 13:45:00,819.22,819.22,818.11,818.37,3033.0,817.0161,817.0161,815.9091,816.1684,3033.0
2024-11-12 13:50:00,818.43,818.59,818.43,818.59,700.0,816.2282,816.3878,816.2282,816.3878,700.0
2024-11-12 13:55:00,818.89,819.53,818.67,818.72,3339.0,816.687,817.3252,816.4676,816.5174,3339.0
2024-11-12 14:00:00,817.88,818.03,817.21,817.21,400.0,815.6797,815.8293,815.0115,815.0115,400.0
2024-11-12 14:05:00,817.14,817.9,817.14,817.84,1014.0,814.9417,815.6996,814.9417,815.6398,1014.0
2024-11-12 14:10:00,818.41,819.08,817.41,819.03,3617.0,816.2083,816.8765,815.2109,816.8266,3617.0
2024-11-12 14:15:00,819.03,819.44,818.66,819.28,2313.0,816.8266,817.2355,816.4576,817.0759,2313.0
2024-11-12 14:20:00,819.49,819.77,818.84,819.17,1456.0,817.2854,817.5646,816.6371,816.9662,1456.0
2024-11-12 14:25:00,819.55,820.47,819.15,820.47,2025.0,817.3452,818.2627,816.9463,818.2627,2025.0
2024-11-12 14:30:00,819.91,820.12,819.5,819.9,1030.0,817.7042,817.9137,817.2953,817.6942,1030.0
2024-11-12 14:35:00,820.69,821.72,820.48,821.72,822.0,818.4821,819.5094,818.2727,819.5094,822.0
2024-11-12 14:40:00,821.38,821.38,819.96,819.96,1048.0,819.1703,819.1703,817.7541,817.7541,1048.0
2024-11-12 14:45:00,819.97,820.09,819.65,820.04,1330.0,817.7641,817.8837,817.4449,817.8339,1330.0
2024-11-12 14:50:00,819.06,819.35,818.81,818.81,908.0,816.8565,817.1457,816.6072,816.6072,908.0
2024-11-12 14:55:00,819.03,819.44,818.76,818.97,2376.0,816.8266,817.2355,816.5573,816.7668,2376.0
2024-11-12 15:00:00,818.97,819.15,818.4,818.87,5089.0,816.7668,816.9463,816.1983,816.667,5089.0
2024-11-12 15:05:00,818.87,818.87,818.26,818.39,2550.0,816.667,816.667,816.0587,816.1883,2550.0
2024-11-12 15:10:00,818.57,819.72,818.11,818.71,2041.0,816.3678,817.5147,815.9091,816.5075,2041.0
2024-11-12 15:15:00,819.06,819.74,819.0,819.68,1900.0,816.8565,817.5347,816.7967,817.4748,1900.0
2024-11-12 15:20:00,819.49,819.73,819.3,819.73,1543.0,817.2854,817.5247,817.0959,817.5247,1543.0
2024-11-12 15:25:00,819.33,819.6,818.47,818.58,1097.0,817.1258,817.3951,816.2681,816.3778,1097.0
2024-11-12 15:30:00,818.6,818.67,817.56,817.82,1899.0,816.3977,816.4676,815.3605,815.6198,1899.0
2024-11-12 15:35:00,817.83,819.08,817.83,818.78,1578.0,815.6298,816.8765,815.6298,816.5773,1578.0
2024-11-12 15:40:00,819.06,819.64,818.71,819.46,1900.0,816.8565,817.4349,816.5075,817.2554,1900.0
2024-11-12 15:45:00,819.31,819.38,818.7,819.11,2808.0,817.1058,817.1756,816.4975,816.9064,2808.0
2024-11-12 15:50:00,819.63,820.33,818.98,819.73,10409.0,817.425,818.1231,816.7767,817.5247,10409.0
2024-11-12 15:55:00,819.09,821.34,818.89,821.0,46715.0,816.8864,819.1304,816.687,818.7913,46715.0
2024-11-13 09:30:00,815.45,821.0,814.95,818.9,10683.0,813.2562,818.7913,812.7576,816.6969,10683.0
2024-11-13 09:35:00,818.32,821.43,818.03,821.43,5144.0,816.1185,819.2201,815.8293,819.2201,5144.0
2024-11-13 09:40:00,822.85,823.56,821.37,822.01,2292.0,820.6363,821.3444,819.1603,819.7986,2292.0
2024-11-13 09:45:00,822.0,823.55,821.35,823.05,3806.0,819.7886,821.3344,819.1403,820.8358,3806.0
2024-11-13 09:50:00,823.5,823.51,820.95,821.6,2341.0,821.2846,821.2945,818.7414,819.3897,2341.0
2024-11-13 09:55:00,821.3,821.3,817.48,818.14,4093.0,819.0905,819.0905,815.2808,815.939,4093.0
2024-11-13 10:00:00,818.41,818.41,815.95,815.95,2446.0,816.2083,816.2083,813.7549,813.7549,2446.0
2024-11-13 10:05:00,815.09,815.75,814.1,815.75,1743.0,812.8972,813.5554,811.9099,813.5554,1743.0
2024-11-13 10:10:00,815.78,817.43,815.78,817.43,200.0,813.5853,815.2309,813.5853,815.2309,200.0
2024-11-13 10:15:00,816.15,816.29,814.74,814.74,1791.0,813.9543,814.094,812.5481,812.5481,1791.0
2024-11-13 10:20:00,814.02,815.0,814.0,814.75,1200.0,811.8301,812.8074,811.8101,812.5581,1200.0
2024-11-13 10:25:00,814.12,814.12,811.66,811.66,3959.0,811.9298,811.9298,809.4764,809.4764,3959.0
2024-11-13 10:30:00,812.41,812.71,811.86,812.35,2252.0,810.2244,810.5236,809.6759,810.1646,2252.0
2024-11-13 10:35:00,812.06,812.16,811.25,811.26,974.0,809.8753,809.9751,809.0675,809.0775,974.0
2024-11-13 10:40:00,810.66,812.92,810.53,812.92,1704.0,808.4791,810.733,808.3495,810.733,1704.0
2024-11-13 10:45:00,814.07,814.1,813.41,813.41,800.0,811.8799,811.9099,811.2217,811.2217,800.0
2024-11-13 10:50:00,813.41,813.41,813.18,813.19,601.0,811.2217,811.2217,810.9923,811.0023,601.0
2024-11-13 10:55:00,812.59,812.59,811.23,811.23,1819.0,810.4039,810.4039,809.0476,809.0476,1819.0
2024-11-13 11:00:00,812.01,813.7,811.42,812.37,6042.0,809.8255,811.5109,809.2371,810.1845,6042.0
2024-11-13 11:05:00,812.04,812.12,811.0,812.12,440.0,809.8554,809.9352,808.8182,809.9352,440.0
2024-11-13 11:10:00,812.33,812.33,810.22,811.12,1213.0,810.1446,810.1446,808.0403,808.9379,1213.0
2024-11-13 11:15:00,810.8,811.72,810.42,811.12,902.0,808.6187,809.5363,808.2398,808.9379,902.0
2024-11-13 11:20:00,811.12,812.7,810.35,812.41,3686.0,808.9379,810.5136,808.1699,810.2244,3686.0
2024-11-13 11:25:00,812.86,814.81,812.85,814.13,1400.0,810.6732,812.6179,810.6632,811.9398,1400.0
2024-11-13 11:30:00,814.07,815.31,814.07,814.18,2703.0,811.8799,813.1166,811.8799,811.9896,2703.0
2024-11-13 11:35:00,814.79,817.1,814.79,816.65,2292.0,812.598,814.9018,812.598,814.453,2292.0
2024-11-13 11:40:00,816.64,816.64,816.64,816.64,100.0,814.443,814.443,814.443,814.443,100.0
2024-11-13 11:45:00,816.83,816.85,816.33,816.33,1269.0,814.6325,814.6525,814.1339,814.1339,1269.0
2024-11-13 11:50:00,816.2,816.2,815.89,815.89,322.0,814.0042,814.0042,813.695,813.695,322.0
2024-11-13 11:55:00,814.69,815.39,814.68,814.76,852.0,812.4983,813.1964,812.4883,812.5681,852.0
2024-11-13 12:00:00,814.76,815.64,814.12,815.01,723.0,812.5681,813.4457,811.9298,812.8174,723.0
2024-11-13 12:05:00,815.64,816.11,815.02,815.75,1157.0,813.4457,813.9144,812.8274,813.5554,1157.0
2024-11-13 12:10:00,815.75,816.32,815.19,815.78,3707.0,813.5554,814.1239,812.9969,813.5853,3707.0
2024-11-13 12:15:00,816.18,817.4,815.84,816.8,1882.0,813.9843,815.201,813.6452,814.6026,1882.0
2024-11-13 12:20:00,817.03,817.48,815.52,815.52,2939.0,814.832,815.2808,813.326,813.326,2939.0
2024-11-13 12:25:00,815.35,816.67,815.2,816.67,491.0,813.1565,814.4729,813.0069,814.4729,491.0
2024-11-13 12:30:00,815.9,817.06,815.25,816.78,1059.0,813.705,814.8619,813.0568,814.5826,1059.0
2024-11-13 12:35:00,816.61,816.61,816.14,816.14,200.0,814.4131,814.4131,813.9444,813.9444,200.0
2024-11-13 12:40:00,816.55,816.93,815.0,815.62,2189.0,814.3533,814.7322,812.8074,813.4258,2189.0
2024-11-13 12:45:00,815.33,815.74,815.26,815.37,1580.0,813.1365,813.5454,813.0667,813.1764,1580.0
2024-11-13 12:50:00,815.47,816.03,815.37,815.37,1930.0,813.2762,813.8347,813.1764,813.1764,1930.0
2024-11-13 12:55:00,815.01,815.89,814.88,815.08,2342.0,812.8174,813.695,812.6878,812.8872,2342.0
2024-11-13 13:00:00,814.61,814.69,813.77,814.69,416.0,812.4185,812.4983,811.5807,812.4983,416.0
2024-11-13 13:05:00,813.37,813.37,812.23,812.93,1127.0,811.1818,811.1818,810.0449,810.743,1127.0
2024-11-13 13:10:00,813.41,813.41,811.97,811.97,549.0,811.2217,811.2217,809.7856,809.7856,549.0
2024-11-13 13:15:00,811.88,812.77,811.06,812.77,2190.0,809.6958,810.5834,808.878,810.5834,2190.0
2024-11-13 13:20:00,812.77,813.2,811.98,812.96,1833.0,810.5834,811.0123,809.7956,810.7729,1833.0
2024-11-13 13:25:00,813.46,813.52,813.46,813.51,230.0,811.2716,811.3314,811.2716,811.3214,230.0
2024-11-13 13:30:00,813.31,813.31,812.35,812.63,1553.0,811.122,811.122,810.1646,810.4438,1553.0
2024-11-13 13:35:00,811.92,812.63,811.29,811.29,6226.0,809.7357,810.4438,809.1074,809.1074,6226.0
2024-11-13 13:40:00,811.4,812.27,811.09,812.27,6337.0,809.2171,810.0848,808.908,810.0848,6337.0
2024-11-13 13:45:00,811.71,811.71,810.86,811.14,1890.0,809.5263,809.5263,808.6786,808.9578,1890.0
2024-11-13 13:50:00,811.54,811.56,810.37,811.45,4311.0,809.3567,809.3767,808.1899,809.267,4311.0
2024-11-13 13:55:00,810.91,811.12,810.25,810.27,2948.0,808.7284,808.9379,808.0702,808.0902,2948.0
2024-11-13 14:00:00,810.53,810.79,810.17,810.53,3005.0,808.3495,808.6088,807.9904,808.3495,3005.0
2024-11-13 14:05:00,810.53,811.28,810.53,810.92,5300.0,808.3495,809.0974,808.3495,808.7384,5300.0
2024-11-13 14:10:00,811.23,811.73,810.98,811.36,9245.0,809.0476,809.5462,808.7982,809.1772,9245.0
2024-11-13 14:15:00,811.33,811.97,811.33,811.67,4238.0,809.1473,809.7856,809.1473,809.4864,4238.0
2024-11-13 14:20:00,811.67,813.17,811.66,811.79,4893.0,809.4864,810.9824,809.4764,809.6061,4893.0
2024-11-13 14:25:00,811.05,811.74,810.61,810.61,5368.0,808.8681,809.5562,808.4292,808.4292,5368.0
2024-11-13 14:30:00,810.02,811.51,810.02,811.51,908.0,807.8408,809.3268,807.8408,809.3268,908.0
2024-11-13 14:35:00,810.19,810.77,809.28,809.28,3500.0,808.0104,808.5888,807.1028,807.1028,3500.0
2024-11-13 14:40:00,809.39,810.04,809.07,809.23,3035.0,807.2125,807.8608,806.8934,807.053,3035.0
2024-11-13 14:45:00,808.67,808.89,808.03,808.04,1939.0,806.4945,806.7139,805.8562,805.8662,1939.0
2024-11-13 14:50:00,808.5,808.96,808.45,808.81,1223.0,806.3249,806.7837,806.2751,806.6341,1223.0
2024-11-13 14:55:00,808.24,809.73,808.24,809.07,2021.0,806.0656,807.5516,806.0656,806.8934,2021.0
2024-11-13 15:00:00,808.82,809.4,808.29,808.6,5242.0,806.6441,807.2225,806.1155,806.4246,5242.0
2024-11-13 15:05:00,808.2,808.59,807.65,808.08,8146.0,806.0257,806.4147,805.4772,805.906,8146.0
2024-11-13 15:10:00,808.18,808.65,808.17,808.61,1319.0,806.0058,806.4745,805.9958,806.4346,1319.0
2024-11-13 15:15:00,808.61,809.0,808.36,809.0,2190.0,806.4346,806.8236,806.1853,806.8236,2190.0
2024-11-13 15:20:00,808.39,809.0,808.39,808.39,1405.0,806.2152,806.8236,806.2152,806.2152,1405.0
2024-11-13 15:25:00,808.0,808.32,807.13,807.55,2305.0,805.8263,806.1454,804.9586,805.3775,2305.0
2024-11-13 15:30:00,807.54,807.84,806.47,806.88,3888.0,805.3675,805.6667,804.3004,804.7093,3888.0
2024-11-13 15:35:00,807.43,807.9,807.0,807.7,13379.0,805.2578,805.7265,804.829,805.5271,13379.0
2024-11-13 15:40:00,807.66,808.32,807.05,808.03,6823.0,805.4872,806.1454,804.8788,805.8562,6823.0
2024-11-13 15:45:00,808.09,808.09,806.6,806.6,1198.0,805.916,805.916,804.43,804.43,1198.0
2024-11-13 15:50:00,806.6,806.6,805.0,805.05,2369.0,804.43,804.43,802.8343,802.8842,2369.0
2024-11-13 15:55:00,805.44,805.51,803.33,804.3,27865.0,803.2732,803.343,801.1688,802.1362,27865.0
2024-11-14 09:30:00,800.15,800.15,794.75,795.14,10240.0,797.9974,797.9974,792.6119,793.0009,10240.0
2024-11-14 09:35:00,795.3,799.49,794.99,797.59,5700.0,793.1604,797.3392,792.8513,795.4443,5700.0
2024-11-14 09:40:00,798.06,799.5,796.12,798.37,3838.0,795.913,797.3491,793.9782,796.2222,3838.0
2024-11-14 09:45:00,798.2,798.69,794.81,798.36,18880.0,796.0526,796.5413,792.6717,796.2122,18880.0
2024-11-14 09:50:00,798.36,799.72,797.27,798.03,5741.0,796.2122,797.5685,795.1251,795.8831,5741.0
2024-11-14 09:55:00,797.83,797.93,794.4,795.55,4133.0,795.6836,795.7834,792.2629,793.4098,4133.0
2024-11-14 10:00:00,795.74,796.8,794.05,796.09,2445.0,793.5992,794.6564,791.9138,793.9483,2445.0
2024-11-14 10:05:00,796.09,796.09,793.36,794.4,5195.0,793.9483,793.9483,791.2256,792.2629,5195.0
2024-11-14 10:10:00,794.95,797.03,794.68,797.03,9200.0,792.8114,794.8858,792.5421,794.8858,9200.0
2024-11-14 10:15:00,796.13,796.89,794.41,794.41,4247.0,793.9882,794.7462,792.2728,792.2728,4247.0
2024-11-14 10:20:00,794.74,797.04,794.74,797.04,1796.0,792.6019,794.8957,792.6019,794.8957,1796.0
2024-11-14 10:25:00,797.04,800.33,797.04,799.54,2000.0,794.8957,798.1769,794.8957,797.389,2000.0
2024-11-14 10:30:00,799.17,800.4,799.14,799.14,300.0,797.02,798.2467,796.9901,796.9901,300.0
2024-11-14 10:35:00,798.89,801.45,798.89,800.15,1806.0,796.7408,799.2939,796.7408,797.9974,1806.0
2024-11-14 10:40:00,800.15,800.95,799.79,800.95,4711.0,797.9974,798.7952,797.6384,798.7952,4711.0
2024-11-14 10:45:00,802.22,802.22,800.48,801.48,4784.0,800.0618,800.0618,798.3265,799.3238,4784.0
2024-11-14 10:50:00,801.91,802.0,799.99,801.98,6036.0,799.7526,799.8424,797.8378,799.8225,6036.0
2024-11-14 10:55:00,802.05,802.95,801.13,801.17,11368.0,799.8923,800.7898,798.9747,799.0146,11368.0
2024-11-14 11:00:00,801.91,803.42,801.85,803.42,2536.0,799.7526,801.2586,799.6928,801.2586,2536.0
2024-11-14 11:05:00,802.83,802.83,799.8,799.8,900.0,800.6702,800.6702,797.6483,797.6483,900.0
2024-11-14 11:10:00,800.87,801.4,800.77,801.4,504.0,798.7154,799.244,798.6157,799.244,504.0
2024-11-14 11:15:00,801.01,801.06,800.2,800.44,725.0,798.8551,798.9049,798.0472,798.2866,725.0
2024-11-14 11:20:00,800.44,801.49,799.16,800.51,5920.0,798.2866,799.3338,797.01,798.3564,5920.0
2024-11-14 11:25:00,801.01,801.57,800.93,801.57,1200.0,798.8551,799.4136,798.7753,799.4136,1200.0
2024-11-14 11:30:00,801.67,802.14,799.52,800.61,3457.0,799.5133,799.982,797.3691,798.4561,3457.0
2024-11-14 11:35:00,800.65,800.66,799.61,799.94,4804.0,798.496,798.506,797.4588,797.7879,4804.0
2024-11-14 11:40:00,799.89,800.45,799.57,800.06,4174.0,797.7381,798.2966,797.4189,797.9076,4174.0
2024-11-14 11:45:00,800.01,800.31,798.53,798.53,7156.0,797.8578,798.157,796.3817,796.3817,7156.0
2024-11-14 11:50:00,797.79,798.0,797.26,797.35,1419.0,795.6437,795.8532,795.1152,795.2049,1419.0
2024-11-14 11:55:00,796.1,797.39,795.49,796.85,3104.0,793.9583,795.2448,793.3499,794.7063,3104.0
2024-11-14 12:00:00,796.88,798.15,796.88,797.62,1151.0,794.7362,796.0028,794.7362,795.4742,1151.0
2024-11-14 12:05:00,798.55,798.81,795.5,796.57,4247.0,796.4017,796.661,793.3599,794.427,4247.0
2024-11-14 12:10:00,796.16,797.13,795.0,796.0,6689.0,794.0181,794.9855,792.8612,793.8585,6689.0
2024-11-14 12:15:00,796.17,796.3,795.63,796.0,10990.0,794.0281,794.1577,793.4895,793.8585,10990.0
2024-11-14 12:20:00,796.0,797.08,795.82,796.58,5361.0,793.8585,794.9356,793.679,794.437,5361.0
2024-11-14 12:25:00,796.11,796.72,796.11,796.57,1301.0,793.9683,794.5766,793.9683,794.427,1301.0
2024-11-14 12:30:00,796.17,796.72,795.64,796.72,1438.0,794.0281,794.5766,793.4995,794.5766,1438.0
2024-11-14 12:35:00,796.23,797.45,795.82,797.45,2122.0,794.0879,795.3046,793.679,795.3046,2122.0
2024-11-14 12:40:00,797.03,798.0,795.98,796.36,4968.0,794.8858,795.8532,793.8386,794.2176,4968.0
2024-11-14 12:45:00,795.9,796.54,795.0,796.3,1783.0,793.7588,794.3971,792.8612,794.1577,1783.0
2024-11-14 12:50:00,795.87,796.99,795.64,796.7,2094.0,793.7289,794.8459,793.4995,794.5567,2094.0
2024-11-14 12:55:00,797.27,797.28,796.52,796.94,1046.0,795.1251,795.1351,794.3771,794.796,1046.0
2024-11-14 13:00:00,796.82,796.82,796.82,796.82,100.0,794.6763,794.6763,794.6763,794.6763,100.0
2024-11-14 13:05:00,796.84,796.84,796.44,796.44,600.0,794.6963,794.6963,794.2974,794.2974,600.0
2024-11-14 13:10:00,797.24,797.33,797.23,797.33,462.0,795.0952,795.185,795.0852,795.185,462.0
2024-11-14 13:15:00,797.32,797.57,796.77,796.8,1453.0,795.175,795.4243,794.6265,794.6564,1453.0
2024-11-14 13:20:00,796.8,798.0,796.8,797.46,600.0,794.6564,795.8532,794.6564,795.3146,600.0
2024-11-14 13:25:00,797.46,797.5,797.45,797.5,300.0,795.3146,795.3545,795.3046,795.3545,300.0
2024-11-14 13:30:00,797.08,797.08,795.7,797.0,4014.0,794.9356,794.9356,793.5594,794.8559,4014.0
2024-11-14 13:35:00,796.57,796.59,796.15,796.38,900.0,794.427,794.447,794.0081,794.2375,900.0
2024-11-14 13:40:00,796.38,796.8,796.37,796.69,600.0,794.2375,794.6564,794.2276,794.5467,600.0
2024-11-14 13:45:00,797.0,797.78,795.78,797.63,11013.0,794.8559,795.6338,793.6391,795.4842,11013.0
2024-11-14 13:50:00,797.78,797.87,797.24,797.24,400.0,795.6338,795.7235,795.0952,795.0952,400.0
2024-11-14 13:55:00,797.24,797.59,796.56,796.56,663.0,795.0952,795.4443,794.417,794.417,663.0
2024-11-14 14:00:00,796.93,797.21,796.11,796.79,3609.0,794.786,795.0653,793.9683,794.6464,3609.0
2024-11-14 14:05:00,796.87,797.14,795.6,795.61,5418.0,794.7262,794.9955,793.4596,793.4696,5418.0
2024-11-14 14:10:00,795.63,796.19,794.08,795.11,18055.0,793.4895,794.048,791.9437,792.9709,18055.0
2024-11-14 14:15:00,795.81,797.43,795.4,797.43,6110.0,793.6691,795.2847,793.2602,795.2847,6110.0
2024-11-14 14:20:00,796.74,796.74,796.0,796.7,480.0,794.5966,794.5966,793.8585,794.5567,480.0
2024-11-14 14:25:00,796.01,796.85,796.0,796.71,2010.0,793.8685,794.7063,793.8585,794.5666,2010.0
2024-11-14 14:30:00,796.63,796.99,795.8,796.0,4807.0,794.4869,794.8459,793.6591,793.8585,4807.0
2024-11-14 14:35:00,796.18,796.18,795.46,796.04,7332.0,794.0381,794.0381,793.32,793.8984,7332.0
2024-11-14 14:40:00,796.05,796.41,793.36,793.83,6370.0,793.9084,794.2674,791.2256,791.6944,6370.0
2024-11-14 14:45:00,793.76,794.69,793.38,794.59,2573.0,791.6246,792.5521,791.2456,792.4523,2573.0
2024-11-14 14:50:00,795.27,795.44,793.43,794.31,3045.0,793.1305,793.3001,791.2955,792.1731,3045.0
2024-11-14 14:55:00,794.42,794.42,791.62,793.29,6555.0,792.2828,792.2828,789.4903,791.1558,6555.0
2024-11-14 15:00:00,793.38,793.41,790.36,791.6,7294.0,791.2456,791.2755,788.2337,789.4704,7294.0
2024-11-14 15:05:00,790.89,791.16,789.14,789.83,3847.0,788.7623,789.0316,787.017,787.7051,3847.0
2024-11-14 15:10:00,789.92,790.6,788.07,789.09,6010.0,787.7949,788.4731,785.9499,786.9671,6010.0
2024-11-14 15:15:00,789.13,789.55,788.06,788.83,6049.0,787.007,787.4259,785.9399,786.7078,6049.0
2024-11-14 15:20:00,788.1,788.74,787.32,788.22,10075.0,785.9798,786.6181,785.2019,786.0995,10075.0
2024-11-14 15:25:00,788.39,789.62,787.7,788.91,8092.0,786.269,787.4957,785.5809,786.7876,8092.0
2024-11-14 15:30:00,788.95,789.32,784.32,784.95,9893.0,786.8275,787.1965,782.21,782.8383,9893.0
2024-11-14 15:35:00,784.3,785.28,783.46,785.26,6707.0,782.19,783.1674,781.3523,783.1474,6707.0
2024-11-14 15:40:00,785.88,785.99,782.06,782.06,19945.0,783.7658,783.8755,779.956,779.956,19945.0
2024-11-14 15:45:00,783.12,783.79,781.53,782.25,9631.0,781.0132,781.6814,779.4275,780.1455,9631.0
2024-11-14 15:50:00,782.25,784.27,780.99,782.97,30830.0,780.1455,782.1601,778.8889,780.8636,30830.0
2024-11-14 15:55:00,783.45,784.05,780.95,782.36,63770.0,781.3423,781.9407,778.849,780.2552,63770.0
2024-11-15 09:30:00,782.78,783.1,770.11,772.51,43664.0,780.6741,780.9933,768.0382,770.4317,43664.0
2024-11-15 09:35:00,771.08,772.67,767.46,768.44,12827.0,769.0056,770.5913,765.3953,766.3727,12827.0
2024-11-15 09:40:00,770.4,770.4,765.01,767.3,6612.0,768.3274,768.3274,762.9519,765.2358,6612.0
2024-11-15 09:45:00,766.83,768.46,765.01,766.58,9802.0,764.767,766.3926,762.9519,764.5177,9802.0
2024-11-15 09:50:00,767.67,772.66,766.16,768.49,7454.0,765.6048,770.5813,764.0988,766.4226,7454.0
2024-11-15 09:55:00,768.51,772.05,768.0,769.68,10701.0,766.4425,769.973,765.9339,767.6094,10701.0
2024-11-15 10:00:00,769.59,769.59,766.1,767.3,4191.0,767.5196,767.5196,764.039,765.2358,4191.0
2024-11-15 10:05:00,766.58,767.43,763.57,765.41,10007.0,764.5177,765.3654,761.5158,763.3508,10007.0
2024-11-15 10:10:00,765.02,766.47,763.16,765.78,8947.0,762.9619,764.408,761.1069,763.7198,8947.0
2024-11-15 10:15:00,765.53,767.17,765.52,766.76,3855.0,763.4705,765.1061,763.4605,764.6972,3855.0
2024-11-15 10:20:00,766.46,766.46,762.56,764.06,3862.0,764.398,764.398,760.5085,762.0045,3862.0
2024-11-15 10:25:00,762.8,763.12,760.05,761.59,6614.0,760.7479,761.067,758.0053,759.5411,6614.0
2024-11-15 10:30:00,762.05,764.47,761.15,763.65,7046.0,759.9999,762.4134,759.1023,761.5956,7046.0
2024-11-15 10:35:00,763.0,763.44,761.69,762.02,1905.0,760.9473,761.3861,759.6409,759.97,1905.0
2024-11-15 10:40:00,762.09,763.25,762.04,762.71,1875.0,760.0398,761.1967,759.9899,760.6581,1875.0
2024-11-15 10:45:00,762.12,763.22,761.45,762.41,3119.0,760.0697,761.1667,759.4015,760.3589,3119.0
2024-11-15 10:50:00,763.37,763.86,757.93,757.95,8540.0,761.3163,761.805,755.891,755.9109,8540.0
2024-11-15 10:55:00,758.78,758.96,757.2,758.56,2588.0,756.7387,756.9182,755.1629,756.5193,2588.0
2024-11-15 11:00:00,758.13,758.15,755.28,756.25,6562.0,756.0904,756.1104,753.2481,754.2155,6562.0
2024-11-15 11:05:00,756.25,757.18,754.21,754.34,11012.0,754.2155,755.143,752.181,752.3106,11012.0
2024-11-15 11:10:00,754.93,758.96,753.69,758.91,11578.0,752.899,756.9182,751.6624,756.8683,11578.0
2024-11-15 11:15:00,758.72,760.65,758.48,760.31,3548.0,756.6788,758.6036,756.4395,758.2646,3548.0
2024-11-15 11:20:00,760.31,760.35,758.55,758.96,6787.0,758.2646,758.3045,756.5093,756.9182,6787.0
2024-11-15 11:25:00,759.69,759.79,757.17,757.65,3100.0,757.6462,757.746,755.133,755.6117,3100.0
2024-11-15 11:30:00,757.15,757.35,755.03,755.79,7449.0,755.1131,755.3125,752.9988,753.7567,7449.0
2024-11-15 11:35:00,755.12,756.98,755.06,755.92,5600.0,753.0885,754.9435,753.0287,753.8864,5600.0
2024-11-15 11:40:00,755.01,758.05,754.68,758.05,6947.0,752.9788,756.0106,752.6497,756.0106,6947.0
2024-11-15 11:45:00,758.94,758.94,755.01,755.01,5403.0,756.8982,756.8982,752.9788,752.9788,5403.0
2024-11-15 11:50:00,755.02,757.46,755.02,756.85,4104.0,752.9888,755.4222,752.9888,754.8139,4104.0
2024-11-15 11:55:00,756.46,757.72,756.46,757.5,3948.0,754.4249,755.6815,754.4249,755.4621,3948.0
2024-11-15 12:00:00,757.54,757.54,755.85,757.06,3429.0,755.502,755.502,753.8166,755.0233,3429.0
2024-11-15 12:05:00,757.88,761.64,757.39,760.76,5552.0,755.8411,759.591,755.3524,758.7134,5552.0
2024-11-15 12:10:00,761.78,763.92,761.01,763.55,7788.0,759.7306,761.8649,758.9627,761.4958,7788.0
2024-11-15 12:15:00,763.55,763.55,760.5,761.3,6474.0,761.4958,761.4958,758.4541,759.2519,6474.0
2024-11-15 12:20:00,761.3,761.44,759.76,760.5,4570.0,759.2519,759.3915,757.716,758.4541,4570.0
2024-11-15 12:25:00,760.31,762.5,760.13,761.5,6259.0,758.2646,760.4487,758.085,759.4514,6259.0
2024-11-15 12:30:00,761.39,761.42,757.75,759.01,6277.0,759.3417,759.3716,755.7114,756.9681,6277.0
2024-11-15 12:35:00,758.46,761.76,758.41,760.49,11214.0,756.4195,759.7107,756.3697,758.4441,11214.0
2024-11-15 12:40:00,760.1,761.18,758.42,759.78,5005.0,758.0551,759.1322,756.3796,757.736,5005.0
2024-11-15 12:45:00,760.02,760.53,759.27,760.13,2330.0,757.9753,758.484,757.2274,758.085,2330.0
2024-11-15 12:50:00,759.46,759.46,758.56,758.78,2264.0,757.4168,757.4168,756.5193,756.7387,2264.0
2024-11-15 12:55:00,758.56,760.95,758.56,760.34,4112.0,756.5193,758.9028,756.5193,758.2945,4112.0
2024-11-15 13:00:00,760.71,763.14,760.71,762.15,8055.0,758.6635,761.0869,758.6635,760.0996,8055.0
2024-11-15 13:05:00,762.55,763.82,762.11,763.82,2120.0,760.4985,761.7651,760.0597,761.7651,2120.0
2024-11-15 13:10:00,765.0,765.0,763.8,764.17,2396.0,762.9419,762.9419,761.7452,762.1142,2396.0
2024-11-15 13:15:00,764.35,764.35,763.5,763.5,1568.0,762.2937,762.2937,761.446,761.446,1568.0
2024-11-15 13:20:00,764.04,764.04,763.78,763.99,1476.0,761.9845,761.9845,761.7252,761.9347,1476.0
2024-11-15 13:25:00,764.46,764.46,763.0,763.96,2652.0,762.4034,762.4034,760.9473,761.9047,2652.0
2024-11-15 13:30:00,763.43,763.98,763.07,763.3,7728.0,761.3762,761.9247,761.0171,761.2465,7728.0
2024-11-15 13:35:00,764.21,764.94,763.04,764.79,13516.0,762.1541,762.8821,760.9872,762.7325,13516.0
2024-11-15 13:40:00,764.84,767.16,764.49,765.8,16131.0,762.7824,765.0961,762.4333,763.7398,16131.0
2024-11-15 13:45:00,765.77,765.83,764.89,764.97,3609.0,763.7099,763.7697,762.8322,762.912,3609.0
2024-11-15 13:50:00,764.98,765.92,764.81,764.81,1238.0,762.922,763.8595,762.7525,762.7525,1238.0
2024-11-15 13:55:00,764.66,764.66,763.0,763.08,2168.0,762.6029,762.6029,760.9473,761.0271,2168.0
2024-11-15 14:00:00,763.0,763.77,761.0,761.0,6469.0,760.9473,761.7153,758.9527,758.9527,6469.0
2024-11-15 14:05:00,760.53,761.36,760.28,761.32,3436.0,758.484,759.3117,758.2346,759.2718,3436.0
2024-11-15 14:10:00,761.07,761.44,760.3,761.16,3433.0,759.0225,759.3915,758.2546,759.1123,3433.0
2024-11-15 14:15:00,760.6,761.68,760.09,761.08,4436.0,758.5538,759.6309,758.0452,759.0325,4436.0
2024-11-15 14:20:00,761.57,761.57,760.75,760.75,811.0,759.5212,759.5212,758.7034,758.7034,811.0
2024-11-15 14:25:00,760.76,761.37,759.29,759.5,2393.0,758.7134,759.3217,757.2473,757.4567,2393.0
2024-11-15 14:30:00,759.52,760.33,759.14,760.12,1030.0,757.4767,758.2845,757.0977,758.0751,1030.0
2024-11-15 14:35:00,759.31,759.88,758.96,759.29,2201.0,757.2673,757.8357,756.9182,757.2473,2201.0
2024-11-15 14:40:00,759.78,761.87,759.49,761.13,9208.0,757.736,759.8204,757.4468,759.0824,9208.0
2024-11-15 14:45:00,761.84,762.69,761.14,761.32,1703.0,759.7904,760.6382,759.0923,759.2718,1703.0
2024-11-15 14:50:00,762.59,762.59,761.87,761.88,400.0,760.5384,760.5384,759.8204,759.8303,400.0
2024-11-15 14:55:00,761.92,762.38,761.08,761.51,2600.0,759.8702,760.329,759.0325,759.4613,2600.0
2024-11-15 15:00:00,761.6,761.6,760.68,761.06,1466.0,759.5511,759.5511,758.6336,759.0125,1466.0
2024-11-15 15:05:00,761.6,762.8,761.59,761.88,1814.0,759.5511,760.7479,759.5411,759.8303,1814.0
2024-11-15 15:10:00,761.31,762.09,760.55,760.73,2469.0,759.2619,760.0398,758.5039,758.6834,2469.0
2024-11-15 15:15:00,760.84,762.21,760.38,761.68,3372.0,758.7931,760.1595,758.3344,759.6309,3372.0
2024-11-15 15:20:00,762.02,762.36,761.22,761.62,1315.0,759.97,760.309,759.1721,759.571,1315.0
2024-11-15 15:25:00,761.25,761.64,760.56,760.67,2889.0,759.202,759.591,758.5139,758.6236,2889.0
2024-11-15 15:30:00,760.57,762.31,760.57,762.06,6212.0,758.5239,760.2592,758.5239,760.0099,6212.0
2024-11-15 15:35:00,762.32,762.88,762.32,762.67,3200.0,760.2692,760.8276,760.2692,760.6182,3200.0
2024-11-15 15:40:00,762.43,762.43,759.58,760.04,11462.0,760.3789,760.3789,757.5365,757.9953,11462.0
2024-11-15 15:45:00,760.05,760.32,756.87,756.92,24810.0,758.0053,758.2745,754.8338,754.8837,24810.0
2024-11-15 15:50:00,756.55,756.91,755.15,755.98,23672.0,754.5147,754.8737,753.1184,753.9462,23672.0
2024-11-15 15:55:00,755.52,756.81,755.08,756.31,35711.0,753.4874,754.774,753.0486,754.2753,35711.0
2024-11-18 09:30:00,751.97,760.0,750.2,758.45,28779.0,749.947,757.9554,748.1818,756.4096,28779.0
2024-11-18 09:35:00,755.4,759.87,754.67,756.51,4620.0,753.3678,757.8257,752.6397,754.4748,4620.0
2024-11-18 09:40:00,756.41,759.22,755.08,756.67,15982.0,754.3751,757.1775,753.0486,754.6344,15982.0
2024-11-18 09:45:00,756.67,757.71,755.08,756.45,3276.0,754.6344,755.6716,753.0486,754.4149,3276.0
2024-11-18 09:50:00,756.62,756.83,753.5,755.33,10549.0,754.5845,754.7939,751.4729,753.298,10549.0
2024-11-18 09:55:00,756.21,757.45,754.36,754.36,14219.0,754.1756,755.4123,752.3306,752.3306,14219.0
2024-11-18 10:00:00,755.16,759.12,754.5,758.39,3692.0,753.1284,757.0778,752.4702,756.3497,3692.0
2024-11-18 10:05:00,758.41,759.33,756.84,758.0,5275.0,756.3697,757.2872,754.8039,755.9608,5275.0
2024-11-18 10:10:00,758.0,758.01,754.69,754.69,5499.0,755.9608,755.9708,752.6597,752.6597,5499.0
2024-11-18 10:15:00,756.18,756.64,753.09,754.89,2162.0,754.1457,754.6044,751.064,752.8591,2162.0
2024-11-18 10:20:00,754.63,756.16,754.14,755.78,2152.0,752.5998,754.1257,752.1112,753.7467,2152.0
2024-11-18 10:25:00,756.39,756.39,754.43,755.54,7318.0,754.3551,754.3551,752.4004,753.5074,7318.0
2024-11-18 10:30:00,757.27,759.13,756.54,757.57,2809.0,755.2327,757.0877,754.5047,755.5319,2809.0
2024-11-18 10:35:00,758.07,758.91,756.63,758.06,3585.0,756.0306,756.8683,754.5945,756.0206,3585.0
2024-11-18 10:40:00,758.11,759.64,757.65,759.64,1432.0,756.0705,757.5964,755.6117,757.5964,1432.0
2024-11-18 10:45:00,758.75,759.76,758.74,759.62,880.0,756.7088,757.716,756.6988,757.5764,880.0
2024-11-18 10:50:00,758.97,758.97,757.74,758.03,1110.0,756.9282,756.9282,755.7015,755.9907,1110.0
2024-11-18 10:55:00,757.96,758.65,757.5,758.09,2211.0,755.9209,756.609,755.4621,756.0505,2211.0
2024-11-18 11:00:00,758.24,760.82,757.86,758.89,6673.0,756.2001,758.7732,755.8212,756.8484,6673.0
2024-11-18 11:05:00,759.02,759.08,757.23,757.94,2953.0,756.978,757.0379,755.1928,755.9009,2953.0
2024-11-18 11:10:00,757.8,757.8,756.64,756.65,800.0,755.7613,755.7613,754.6044,754.6144,800.0
2024-11-18 11:15:00,756.35,756.54,755.4,755.43,1600.0,754.3152,754.5047,753.3678,753.3977,1600.0
2024-11-18 11:20:00,754.91,756.19,754.91,756.19,3608.0,752.8791,754.1556,752.8791,754.1556,3608.0
2024-11-18 11:25:00,756.74,758.41,756.73,756.83,1250.0,754.7042,756.3697,754.6942,754.7939,1250.0
2024-11-18 11:30:00,756.97,757.39,755.28,755.28,8606.0,754.9335,755.3524,753.2481,753.2481,8606.0
2024-11-18 11:35:00,755.14,755.49,755.01,755.01,800.0,753.1085,753.4575,752.9788,752.9788,800.0
2024-11-18 11:40:00,754.86,755.51,754.86,755.51,1100.0,752.8292,753.4775,752.8292,753.4775,1100.0
2024-11-18 11:45:00,755.78,755.78,755.0,755.0,1000.0,753.7467,753.7467,752.9688,752.9688,1000.0
2024-11-18 11:50:00,754.75,754.88,753.6,754.88,1192.0,752.7195,752.8492,751.5726,752.8492,1192.0
2024-11-18 11:55:00,754.28,755.87,754.27,755.82,3217.0,752.2508,753.8365,752.2408,753.7866,3217.0
2024-11-18 12:00:00,755.24,756.02,755.02,755.81,723.0,753.2082,753.9861,752.9888,753.7767,723.0
2024-11-18 12:05:00,755.88,757.13,755.69,755.69,1952.0,753.8465,755.0931,753.657,753.657,1952.0
2024-11-18 12:10:00,756.35,756.5,756.09,756.39,1673.0,754.3152,754.4648,754.0559,754.3551,1673.0
2024-11-18 12:15:00,756.4,757.09,756.4,757.08,1572.0,754.3651,755.0532,754.3651,755.0433,1572.0
2024-11-18 12:20:00,756.2,756.2,755.06,755.73,3379.0,754.1656,754.1656,753.0287,753.6969,3379.0
2024-11-18 12:25:00,755.63,756.29,755.63,756.29,962.0,753.5972,754.2554,753.5972,754.2554,962.0
2024-11-18 12:30:00,756.49,756.49,755.1,756.25,1258.0,754.4548,754.4548,753.0686,754.2155,1258.0
2024-11-18 12:35:00,756.24,758.4,755.64,758.4,2780.0,754.2055,756.3597,753.6071,756.3597,2780.0
2024-11-18 12:40:00,758.4,758.4,757.36,758.05,2155.0,756.3597,756.3597,755.3225,756.0106,2155.0
2024-11-18 12:45:00,758.0,758.01,757.36,757.5,1702.0,755.9608,755.9708,755.3225,755.4621,1702.0
2024-11-18 12:50:00,758.04,760.26,757.92,760.25,3651.0,756.0007,758.2147,755.881,758.2047,3651.0
2024-11-18 12:55:00,759.62,760.25,759.05,759.66,3756.0,757.5764,758.2047,757.008,757.6163,3756.0
2024-11-18 13:00:00,759.57,759.7,758.09,758.26,820.0,757.5266,757.6562,756.0505,756.2201,820.0
2024-11-18 13:05:00,759.88,760.0,759.32,760.0,424.0,757.8357,757.9554,757.2772,757.9554,424.0
2024-11-18 13:10:00,759.6,760.44,759.55,759.8,4352.0,757.5565,758.3942,757.5066,757.7559,4352.0
2024-11-18 13:15:00,759.8,759.84,759.58,759.8,2331.0,757.7559,757.7958,757.5365,757.7559,2331.0
2024-11-18 13:20:00,759.65,760.55,759.42,760.22,12318.0,757.6063,758.5039,757.377,758.1748,12318.0
2024-11-18 13:25:00,760.5,760.63,759.76,760.2,2373.0,758.4541,758.5837,757.716,758.1549,2373.0
2024-11-18 13:30:00,760.25,760.27,759.36,759.77,2869.0,758.2047,758.2247,757.3171,757.726,2869.0
2024-11-18 13:35:00,759.5,760.63,759.49,759.74,1159.0,757.4567,758.5837,757.4468,757.6961,1159.0
2024-11-18 13:40:00,760.33,760.82,759.75,759.75,3366.0,758.2845,758.7732,757.7061,757.7061,3366.0
2024-11-18 13:45:00,759.77,759.99,758.57,758.7,13929.0,757.726,757.9454,756.5292,756.6589,13929.0
2024-11-18 13:50:00,759.0,759.95,758.39,759.95,8504.0,756.9581,757.9055,756.3497,757.9055,8504.0
2024-11-18 13:55:00,759.39,759.39,759.39,759.39,100.0,757.347,757.347,757.347,757.347,100.0
2024-11-18 14:00:00,760.57,760.57,758.92,759.6,4430.0,758.5239,758.5239,756.8783,757.5565,4430.0
2024-11-18 14:05:00,759.98,760.7,759.57,759.86,2703.0,757.9355,758.6535,757.5266,757.8158,2703.0
2024-11-18 14:10:00,759.99,760.12,759.95,759.99,751.0,757.9454,758.0751,757.9055,757.9454,751.0
2024-11-18 14:15:00,759.78,760.02,759.5,760.01,511.0,757.736,757.9753,757.4567,757.9654,511.0
2024-11-18 14:20:00,759.51,760.03,759.51,759.88,2606.0,757.4667,757.9853,757.4667,757.8357,2606.0
2024-11-18 14:25:00,759.87,759.93,758.01,759.56,8531.0,757.8257,757.8856,755.9708,757.5166,8531.0
2024-11-18 14:30:00,758.17,758.38,757.57,757.96,3176.0,756.1303,756.3398,755.5319,755.9209,3176.0
2024-11-18 14:35:00,758.3,759.93,758.3,759.93,2178.0,756.26,757.8856,756.26,757.8856,2178.0
2024-11-18 14:40:00,760.12,760.44,759.63,760.0,2040.0,758.0751,758.3942,757.5864,757.9554,2040.0
2024-11-18 14:45:00,760.52,760.61,760.19,760.26,2940.0,758.474,758.5638,758.1449,758.2147,2940.0
2024-11-18 14:50:00,760.32,760.66,760.29,760.66,2739.0,758.2745,758.6136,758.2446,758.6136,2739.0
2024-11-18 14:55:00,760.79,761.31,760.79,760.91,1796.0,758.7433,759.2619,758.7433,758.8629,1796.0
2024-11-18 15:00:00,760.66,761.01,760.51,760.78,1519.0,758.6136,758.9627,758.464,758.7333,1519.0
2024-11-18 15:05:00,761.42,761.42,761.02,761.02,200.0,759.3716,759.3716,758.9727,758.9727,200.0
2024-11-18 15:10:00,761.02,761.58,759.67,759.67,5453.0,758.9727,759.5311,757.6263,757.6263,5453.0
2024-11-18 15:15:00,759.67,759.85,759.57,759.6,1013.0,757.6263,757.8058,757.5266,757.5565,1013.0
2024-11-18 15:20:00,759.96,760.49,759.24,759.42,4929.0,757.9155,758.4441,757.1974,757.377,4929.0
2024-11-18 15:25:00,759.27,760.18,759.05,760.18,2912.0,757.2274,758.1349,757.008,758.1349,2912.0
2024-11-18 15:30:00,760.5,760.81,760.17,760.22,3743.0,758.4541,758.7632,758.1249,758.1748,3743.0
2024-11-18 15:35:00,760.22,760.61,759.61,760.31,14402.0,758.1748,758.5638,757.5664,758.2646,14402.0
2024-11-18 15:40:00,760.32,760.85,759.42,760.6,7965.0,758.2745,758.8031,757.377,758.5538,7965.0
2024-11-18 15:45:00,760.56,760.66,759.71,760.21,6255.0,758.5139,758.6136,757.6662,758.1648,6255.0
2024-11-18 15:50:00,760.29,760.6,759.4,759.75,9963.0,758.2446,758.5538,757.357,757.7061,9963.0
2024-11-18 15:55:00,759.76,762.7,759.4,762.38,39557.0,757.716,760.6481,757.357,760.329,39557.0
2024-11-19 09:30:00,756.56,758.6,750.25,751.97,24017.0,754.5247,756.5592,748.2316,749.947,24017.0
2024-11-19 09:35:00,750.2,756.69,750.2,756.0,7676.0,748.1818,754.6543,748.1818,753.9662,7676.0
2024-11-19 09:40:00,756.7,757.21,754.32,756.14,3711.0,754.6643,755.1729,752.2907,754.1058,3711.0
2024-11-19 09:45:00,756.11,756.27,750.3,754.31,10436.0,754.0759,754.2354,748.2815,752.2807,10436.0
2024-11-19 09:50:00,754.84,754.97,748.48,749.69,10842.0,752.8093,752.9389,746.4664,747.6731,10842.0
2024-11-19 09:55:00,749.55,750.0,745.9,745.92,5789.0,747.5335,747.9823,743.8933,743.9133,5789.0
2024-11-19 10:00:00,746.05,747.16,738.37,739.55,8165.0,744.0429,745.1499,736.3836,737.5604,8165.0
2024-11-19 10:05:00,739.66,745.01,738.93,743.3,10629.0,737.6701,743.0057,736.9421,741.3003,10629.0
2024-11-19 10:10:00,742.73,743.28,736.19,741.21,12885.0,740.7319,741.2804,734.2095,739.2159,12885.0
2024-11-19 10:15:00,742.33,742.37,740.94,742.21,1104.0,740.3329,740.3728,738.9467,740.2133,1104.0
2024-11-19 10:20:00,741.59,742.08,738.04,741.25,6502.0,739.5949,740.0836,736.0545,739.2558,6502.0
2024-11-19 10:25:00,742.21,744.66,741.17,743.0,2275.0,740.2133,742.6567,739.1761,741.0011,2275.0
2024-11-19 10:30:00,742.73,745.2,741.87,742.74,8155.0,740.7319,743.1952,739.8742,740.7418,8155.0
2024-11-19 10:35:00,743.62,744.22,743.0,743.35,2749.0,741.6195,742.2178,741.0011,741.3502,2749.0
2024-11-19 10:40:00,744.18,745.11,743.4,744.71,3738.0,742.178,743.1055,741.4001,742.7065,3738.0
2024-11-19 10:45:00,745.13,746.01,744.51,745.53,7215.0,743.1254,744.003,742.5071,743.5243,7215.0
2024-11-19 10:50:00,745.04,746.35,743.42,746.0,5524.0,743.0356,744.3421,741.42,743.9931,5524.0
2024-11-19 10:55:00,746.96,750.0,745.86,747.92,4765.0,744.9505,747.9823,743.8534,745.9079,4765.0
2024-11-19 11:00:00,748.05,748.05,745.67,746.82,7203.0,746.0375,746.0375,743.6639,744.8109,7203.0
2024-11-19 11:05:00,746.82,747.74,746.82,746.88,500.0,744.8109,745.7284,744.8109,744.8707,500.0
2024-11-19 11:10:00,746.14,746.88,745.15,745.16,1994.0,744.1327,744.8707,743.1453,743.1553,1994.0
2024-11-19 11:15:00,745.1,745.7,743.17,743.17,2325.0,743.0955,743.6939,741.1707,741.1707,2325.0
2024-11-19 11:20:00,743.65,744.59,743.21,744.59,3705.0,741.6494,742.5869,741.2106,742.5869,3705.0
2024-11-19 11:25:00,743.86,744.47,741.4,741.95,7733.0,741.8588,742.4672,739.4054,739.954,7733.0
2024-11-19 11:30:00,741.61,742.51,740.8,741.18,12191.0,739.6149,740.5124,738.8071,739.186,12191.0
2024-11-19 11:35:00,741.24,743.53,741.17,743.53,5681.0,739.2459,741.5297,739.1761,741.5297,5681.0
2024-11-19 11:40:00,744.19,745.66,743.38,743.38,2122.0,742.1879,743.654,741.3801,741.3801,2122.0
2024-11-19 11:45:00,743.23,744.76,743.23,744.24,3659.0,741.2305,742.7564,741.2305,742.2378,3659.0
2024-11-19 11:50:00,744.34,744.75,743.64,744.25,2692.0,742.3375,742.7464,741.6394,742.2478,2692.0
2024-11-19 11:55:00,743.95,744.79,743.23,743.23,1246.0,741.9486,742.7863,741.2305,741.2305,1246.0
2024-11-19 12:00:00,743.02,743.45,742.71,742.86,1312.0,741.0211,741.4499,740.7119,740.8615,1312.0
2024-11-19 12:05:00,742.23,742.23,741.86,741.87,1976.0,740.2332,740.2332,739.8642,739.8742,1976.0
2024-11-19 12:10:00,741.86,743.22,741.75,741.75,3965.0,739.8642,741.2205,739.7545,739.7545,3965.0
2024-11-19 12:15:00,741.76,742.73,741.75,742.25,944.0,739.7645,740.7319,739.7545,740.2531,944.0
2024-11-19 12:20:00,742.22,744.18,741.73,744.18,5244.0,740.2232,742.178,739.7345,742.178,5244.0
2024-11-19 12:25:00,744.5,745.92,744.27,745.92,3483.0,742.4971,743.9133,742.2677,743.9133,3483.0
2024-11-19 12:30:00,745.92,748.67,745.07,748.65,4863.0,743.9133,746.6559,743.0656,746.6359,4863.0
2024-11-19 12:35:00,748.36,750.12,748.19,749.66,6068.0,746.3467,748.102,746.1772,747.6432,6068.0
2024-11-19 12:40:00,750.03,750.21,749.64,750.18,3617.0,748.0122,748.1917,747.6233,748.1618,3617.0
2024-11-19 12:45:00,749.8,751.06,749.23,749.58,3500.0,747.7828,749.0394,747.2144,747.5634,3500.0
2024-11-19 12:50:00,748.85,750.91,748.85,749.7,2743.0,746.8354,748.8899,746.8354,747.6831,2743.0
2024-11-19 12:55:00,750.18,750.18,747.68,747.68,4101.0,748.1618,748.1618,745.6685,745.6685,4101.0
2024-11-19 13:00:00,747.35,748.43,747.25,747.65,2324.0,745.3394,746.4165,745.2397,745.6386,2324.0
2024-11-19 13:05:00,747.31,748.07,747.3,747.82,1518.0,745.2995,746.0575,745.2896,745.8082,1518.0
2024-11-19 13:10:00,747.81,747.87,747.3,747.38,1400.0,745.7982,745.858,745.2896,745.3693,1400.0
2024-11-19 13:15:00,746.95,747.11,746.15,746.16,2000.0,744.9405,745.1001,744.1427,744.1526,2000.0
2024-11-19 13:20:00,746.15,746.75,745.68,745.99,1662.0,744.1427,744.741,743.6739,743.9831,1662.0
2024-11-19 13:25:00,746.05,746.95,746.04,746.7,1109.0,744.0429,744.9405,744.033,744.6912,1109.0
2024-11-19 13:30:00,746.7,746.93,746.34,746.81,1655.0,744.6912,744.9206,744.3321,744.8009,1655.0
2024-11-19 13:35:00,746.7,747.33,745.91,746.54,2432.0,744.6912,745.3195,743.9033,744.5316,2432.0
2024-11-19 13:40:00,746.61,747.23,745.16,745.96,1936.0,744.6014,745.2198,743.1553,743.9532,1936.0
2024-11-19 13:45:00,746.43,747.3,746.23,747.0,1900.0,744.4219,745.2896,744.2224,744.9904,1900.0
2024-11-19 13:50:00,746.49,748.67,746.48,748.4,4218.0,744.4817,746.6559,744.4718,746.3866,4218.0
2024-11-19 13:55:00,747.73,748.4,746.34,748.4,6236.0,745.7184,746.3866,744.3321,746.3866,6236.0
2024-11-19 14:00:00,748.43,749.49,748.2,748.2,5657.0,746.4165,747.4737,746.1871,746.1871,5657.0
2024-11-19 14:05:00,747.54,747.54,746.53,746.75,1583.0,745.5289,745.5289,744.5216,744.741,1583.0
2024-11-19 14:10:00,746.55,746.94,746.17,746.89,1056.0,744.5416,744.9305,744.1626,744.8807,1056.0
2024-11-19 14:15:00,747.02,747.21,746.37,746.92,2315.0,745.0103,745.1998,744.3621,744.9106,2315.0
2024-11-19 14:20:00,747.1,747.66,746.06,746.29,1847.0,745.0901,745.6486,744.0529,744.2823,1847.0
2024-11-19 14:25:00,746.12,746.77,745.91,746.77,1100.0,744.1127,744.761,743.9033,744.761,1100.0
2024-11-19 14:30:00,746.09,746.24,745.4,745.4,2195.0,744.0828,744.2324,743.3947,743.3947,2195.0
2024-11-19 14:35:00,745.04,745.65,744.15,744.81,10311.0,743.0356,743.644,742.148,742.8063,10311.0
2024-11-19 14:40:00,745.38,747.34,745.38,747.34,800.0,743.3747,745.3295,743.3747,745.3295,800.0
2024-11-19 14:45:00,746.74,747.14,745.93,747.14,500.0,744.7311,745.13,743.9232,745.13,500.0
2024-11-19 14:50:00,747.01,748.14,745.97,745.97,2100.0,745.0003,746.1273,743.9631,743.9631,2100.0
2024-11-19 14:55:00,746.13,747.17,745.26,746.84,7219.0,744.1227,745.1599,743.2551,744.8308,7219.0
2024-11-19 15:00:00,746.44,746.73,743.51,744.1,4109.0,744.4319,744.7211,741.5098,742.0982,4109.0
2024-11-19 15:05:00,744.22,744.45,743.04,743.04,2003.0,742.2178,742.4472,741.041,741.041,2003.0
2024-11-19 15:10:00,743.36,743.37,742.75,743.36,1275.0,741.3602,741.3701,740.7518,741.3602,1275.0
2024-11-19 15:15:00,743.86,744.19,742.97,742.98,1590.0,741.8588,742.1879,740.9712,740.9812,1590.0
2024-11-19 15:20:00,743.33,743.9,742.87,743.34,3621.0,741.3302,741.8987,740.8715,741.3402,3621.0
2024-11-19 15:25:00,743.4,743.96,743.01,743.58,3433.0,741.4001,741.9585,741.0111,741.5796,3433.0
2024-11-19 15:30:00,743.26,744.49,743.24,744.38,5419.0,741.2604,742.4871,741.2405,742.3774,5419.0
2024-11-19 15:35:00,744.38,745.62,744.38,744.58,3632.0,742.3774,743.6141,742.3774,742.5769,3632.0
2024-11-19 15:40:00,744.37,744.41,743.01,743.17,5324.0,742.3674,742.4073,741.0111,741.1707,5324.0
2024-11-19 15:45:00,743.1,743.19,741.33,742.4,8595.0,741.1009,741.1906,739.3356,740.4027,8595.0
2024-11-19 15:50:00,742.54,744.54,742.03,744.23,7669.0,740.5424,742.537,740.0337,742.2278,7669.0
2024-11-19 15:55:00,744.47,745.6,743.59,744.43,54852.0,742.4672,743.5941,741.5895,742.4273,54852.0
2024-11-20 09:30:00,742.19,743.31,736.45,739.44,12716.0,740.1933,741.3103,734.4688,737.4507,12716.0
2024-11-20 09:35:00,737.51,740.6,736.81,740.44,4496.0,735.5259,738.6076,734.8278,738.448,4496.0
2024-11-20 09:40:00,740.15,741.63,736.01,741.63,9342.0,738.1588,739.6348,734.0299,739.6348,9342.0
2024-11-20 09:45:00,741.62,745.65,741.16,741.61,7274.0,739.6248,743.644,739.1661,739.6149,7274.0
2024-11-20 09:50:00,741.61,741.97,739.86,739.86,1695.0,739.6149,739.9739,737.8696,737.8696,1695.0
2024-11-20 09:55:00,740.07,744.65,740.04,744.65,7364.0,738.079,742.6467,738.0491,742.6467,7364.0
2024-11-20 10:00:00,744.65,746.5,743.17,743.17,2922.0,742.6467,744.4917,741.1707,741.1707,2922.0
2024-11-20 10:05:00,743.17,743.63,741.78,742.21,2652.0,741.1707,741.6294,739.7844,740.2133,2652.0
2024-11-20 10:10:00,741.91,746.0,740.64,743.35,3194.0,739.9141,743.9931,738.6475,741.3502,3194.0
2024-11-20 10:15:00,743.22,743.22,741.41,742.08,710.0,741.2205,741.2205,739.4154,740.0836,710.0
2024-11-20 10:20:00,740.84,743.72,739.31,743.72,2643.0,738.8469,741.7192,737.3211,741.7192,2643.0
2024-11-20 10:25:00,743.98,744.89,743.24,744.09,3816.0,741.9785,742.886,741.2405,742.0882,3816.0
2024-11-20 10:30:00,743.64,745.67,743.64,745.0,1659.0,741.6394,743.6639,741.6394,742.9958,1659.0
2024-11-20 10:35:00,744.3,745.76,743.7,744.86,1854.0,742.2976,743.7537,741.6992,742.8561,1854.0
2024-11-20 10:40:00,745.16,748.95,745.16,747.98,4505.0,743.1553,746.9351,743.1553,745.9677,4505.0
2024-11-20 10:45:00,747.98,749.0,746.94,748.69,2450.0,745.9677,746.985,744.9305,746.6758,2450.0
2024-11-20 10:50:00,747.98,749.51,746.46,749.51,4595.0,745.9677,747.4936,744.4518,747.4936,4595.0
2024-11-20 10:55:00,749.72,750.69,747.97,750.0,1703.0,747.7031,748.6704,745.9578,747.9823,1703.0
2024-11-20 11:00:00,749.69,750.23,748.56,750.2,12269.0,747.6731,748.2117,746.5462,748.1818,12269.0
2024-11-20 11:05:00,749.28,749.28,747.87,748.19,2337.0,747.2642,747.2642,745.858,746.1772,2337.0
2024-11-20 11:10:00,748.26,748.99,747.17,747.18,2021.0,746.247,746.975,745.1599,745.1699,2021.0
2024-11-20 11:15:00,747.04,747.3,745.57,745.57,3990.0,745.0303,745.2896,743.5642,743.5642,3990.0
2024-11-20 11:20:00,747.0,747.0,743.58,743.58,2600.0,744.9904,744.9904,741.5796,741.5796,2600.0
2024-11-20 11:25:00,743.26,744.22,742.6,742.6,2490.0,741.2604,742.2178,740.6022,740.6022,2490.0
2024-11-20 11:30:00,742.8,743.68,742.8,743.67,2515.0,740.8017,741.6793,740.8017,741.6693,2515.0
2024-11-20 11:35:00,743.19,744.31,743.16,744.31,3605.0,741.1906,742.3076,741.1607,742.3076,3605.0
2024-11-20 11:40:00,744.8,745.9,744.8,745.9,707.0,742.7963,743.8933,742.7963,743.8933,707.0
2024-11-20 11:45:00,746.67,747.24,746.67,747.23,772.0,744.6613,745.2297,744.6613,745.2198,772.0
2024-11-20 11:50:00,747.23,747.92,747.18,747.38,2685.0,745.2198,745.9079,745.1699,745.3693,2685.0
2024-11-20 11:55:00,747.73,748.95,747.73,748.95,1582.0,745.7184,746.9351,745.7184,746.9351,1582.0
2024-11-20 12:00:00,749.88,750.0,747.34,748.29,2200.0,747.8626,747.9823,745.3295,746.2769,2200.0
2024-11-20 12:05:00,747.99,747.99,747.43,747.43,943.0,745.9777,745.9777,745.4192,745.4192,943.0
2024-11-20 12:10:00,747.43,747.43,745.92,745.92,738.0,745.4192,745.4192,743.9133,743.9133,738.0
2024-11-20 12:15:00,745.92,745.92,745.92,745.92,0.0,743.9133,743.9133,743.9133,743.9133,0.0
2024-11-20 12:20:00,745.92,746.46,744.63,745.09,3635.0,743.9133,744.4518,742.6267,743.0855,3635.0
2024-11-20 12:25:00,745.22,745.91,745.1,745.91,2203.0,743.2152,743.9033,743.0955,743.9033,2203.0
2024-11-20 12:30:00,745.66,747.0,745.65,745.91,2031.0,743.654,744.9904,743.644,743.9033,2031.0
2024-11-20 12:35:00,745.91,746.11,745.29,745.29,760.0,743.9033,744.1028,743.285,743.285,760.0
2024-11-20 12:40:00,745.63,746.31,745.13,745.13,1738.0,743.6241,744.3022,743.1254,743.1254,1738.0
2024-11-20 12:45:00,746.33,746.34,744.84,744.84,2405.0,744.3222,744.3321,742.8362,742.8362,2405.0
2024-11-20 12:50:00,744.94,745.34,743.57,743.63,2907.0,742.9359,743.3348,741.5696,741.6294,2907.0
2024-11-20 12:55:00,742.71,743.24,742.71,742.8,629.0,740.7119,741.2405,740.7119,740.8017,629.0
2024-11-20 13:00:00,742.0,743.0,742.0,742.99,600.0,740.0038,741.0011,740.0038,740.9912,600.0
2024-11-20 13:05:00,742.7,743.39,742.62,742.71,850.0,740.7019,741.3901,740.6222,740.7119,850.0
2024-11-20 13:10:00,742.72,742.72,742.1,742.54,800.0,740.7219,740.7219,740.1036,740.5424,800.0
2024-11-20 13:15:00,742.54,743.58,742.0,742.0,3703.0,740.5424,741.5796,740.0038,740.0038,3703.0
2024-11-20 13:20:00,741.45,742.18,741.45,742.04,426.0,739.4553,740.1833,739.4553,740.0437,426.0
2024-11-20 13:25:00,742.04,742.34,741.33,741.73,2257.0,740.0437,740.3429,739.3356,739.7345,2257.0
2024-11-20 13:30:00,741.36,742.38,741.36,742.13,1465.0,739.3655,740.3828,739.3655,740.1335,1465.0
2024-11-20 13:35:00,741.41,741.41,739.23,739.64,4119.0,739.4154,739.4154,737.2413,737.6502,4119.0
2024-11-20 13:40:00,740.01,740.02,739.23,740.01,1500.0,738.0192,738.0291,737.2413,738.0192,1500.0
2024-11-20 13:45:00,739.97,739.97,739.7,739.77,600.0,737.9793,737.9793,737.71,737.7798,600.0
2024-11-20 13:50:00,739.77,739.87,739.61,739.87,1873.0,737.7798,737.8796,737.6203,737.8796,1873.0
2024-11-20 13:55:00,739.87,740.39,739.07,739.57,2629.0,737.8796,738.3982,737.0817,737.5804,2629.0
2024-11-20 14:00:00,739.44,739.57,739.4,739.41,3482.0,737.4507,737.5804,737.4108,737.4208,3482.0
2024-11-20 14:05:00,739.05,741.0,739.05,740.92,2200.0,737.0618,739.0065,737.0618,738.9267,2200.0
2024-11-20 14:10:00,740.51,740.96,740.29,740.35,2365.0,738.5178,738.9666,738.2984,738.3583,2365.0
2024-11-20 14:15:00,740.64,741.2,739.01,739.01,2464.0,738.6475,739.206,737.0219,737.0219,2464.0
2024-11-20 14:20:00,739.49,739.76,739.32,739.37,1740.0,737.5006,737.7698,737.331,737.3809,1740.0
2024-11-20 14:25:00,739.72,740.11,739.71,739.87,2115.0,737.73,738.1189,737.72,737.8796,2115.0
2024-11-20 14:30:00,739.87,740.5,739.5,739.72,4127.0,737.8796,738.5079,737.5105,737.73,4127.0
2024-11-20 14:35:00,739.52,740.86,739.52,740.25,1548.0,737.5305,738.8669,737.5305,738.2585,1548.0
2024-11-20 14:40:00,740.72,741.11,740.72,741.05,600.0,738.7273,739.1162,738.7273,739.0564,600.0
2024-11-20 14:45:00,741.4,742.43,740.87,741.38,1659.0,739.4054,740.4327,738.8769,739.3855,1659.0
2024-11-20 14:50:00,741.43,741.45,740.02,740.97,3219.0,739.4354,739.4553,738.0291,738.9766,3219.0
2024-11-20 14:55:00,740.66,740.66,740.07,740.4,2040.0,738.6674,738.6674,738.079,738.4081,2040.0
2024-11-20 15:00:00,740.25,740.26,739.53,739.94,1598.0,738.2585,738.2685,737.5405,737.9494,1598.0
2024-11-20 15:05:00,739.94,740.55,739.89,740.16,1148.0,737.9494,738.5577,737.8995,738.1688,1148.0
2024-11-20 15:10:00,740.84,740.84,740.84,740.84,611.0,738.8469,738.8469,738.8469,738.8469,611.0
2024-11-20 15:15:00,741.31,741.31,740.74,741.13,1577.0,739.3157,739.3157,738.7472,739.1362,1577.0
2024-11-20 15:20:00,740.54,741.77,740.54,741.46,3178.0,738.5477,739.7744,738.5477,739.4653,3178.0
2024-11-20 15:25:00,741.46,741.65,740.37,741.51,4110.0,739.4653,739.6548,738.3782,739.5151,4110.0
2024-11-20 15:30:00,740.76,743.87,740.76,743.7,2804.0,738.7672,741.8688,738.7672,741.6992,2804.0
2024-11-20 15:35:00,743.64,743.99,742.37,742.37,7180.0,741.6394,741.9885,740.3728,740.3728,7180.0
2024-11-20 15:40:00,743.13,743.14,741.96,741.97,3619.0,741.1308,741.1408,739.9639,739.9739,3619.0
2024-11-20 15:45:00,742.72,743.41,742.4,743.41,1931.0,740.7219,741.41,740.4027,741.41,1931.0
2024-11-20 15:50:00,743.57,743.96,742.8,743.51,5660.0,741.5696,741.9585,740.8017,741.5098,5660.0
2024-11-20 15:55:00,743.78,743.78,742.46,742.78,33091.0,741.779,741.779,740.4626,740.7817,33091.0
2024-11-21 09:30:00,744.87,746.86,740.18,743.43,17038.0,742.8661,744.8507,738.1887,741.43,17038.0
2024-11-21 09:35:00,743.43,743.43,740.4,741.99,6001.0,741.43,741.43,738.4081,739.9938,6001.0
2024-11-21 09:40:00,741.99,742.43,741.9,741.9,2520.0,739.9938,740.4327,739.9041,739.9041,2520.0
2024-11-21 09:45:00,741.9,745.51,741.9,742.13,5150.0,739.9041,743.5044,739.9041,740.1335,5150.0
2024-11-21 09:50:00,742.0,742.59,741.03,741.54,2794.0,740.0038,740.5922,739.0364,739.5451,2794.0
2024-11-21 09:55:00,741.28,741.28,736.31,739.53,13727.0,739.2858,739.2858,734.3291,737.5405,13727.0
2024-11-21 10:00:00,741.39,741.39,736.0,736.0,1213.0,739.3955,739.3955,734.02,734.02,1213.0
2024-11-21 10:05:00,736.86,738.25,735.95,738.19,7472.0,734.8776,736.2639,733.9701,736.2041,7472.0
2024-11-21 10:10:00,737.83,741.05,737.75,741.05,3105.0,735.845,739.0564,735.7653,739.0564,3105.0
2024-11-21 10:15:00,741.54,742.11,739.78,742.11,2707.0,739.5451,740.1135,737.7898,740.1135,2707.0
2024-11-21 10:20:00,739.8,740.0,739.75,739.75,1000.0,737.8097,738.0092,737.7599,737.7599,1000.0
2024-11-21 10:25:00,741.61,741.61,739.75,740.51,2622.0,739.6149,739.6149,737.7599,738.5178,2622.0
2024-11-21 10:30:00,739.75,741.51,739.71,741.51,1314.0,737.7599,739.5151,737.72,739.5151,1314.0
2024-11-21 10:35:00,741.34,741.34,740.2,741.34,400.0,739.3456,739.3456,738.2087,739.3456,400.0
2024-11-21 10:40:00,739.99,742.56,739.99,742.1,2300.0,737.9992,740.5623,737.9992,740.1036,2300.0
2024-11-21 10:45:00,741.54,742.7,740.61,742.33,4309.0,739.5451,740.7019,738.6176,740.3329,4309.0
2024-11-21 10:50:00,742.32,744.03,742.32,744.03,1705.0,740.323,742.0284,740.323,742.0284,1705.0
2024-11-21 10:55:00,744.13,745.7,743.42,743.45,4338.0,742.1281,743.6939,741.42,741.4499,4338.0
2024-11-21 11:00:00,744.94,746.43,744.13,745.19,2587.0,742.9359,744.4219,742.1281,743.1852,2587.0
2024-11-21 11:05:00,744.52,746.5,744.52,746.49,2179.0,742.517,744.4917,742.517,744.4817,2179.0
2024-11-21 11:10:00,746.0,747.32,745.96,746.52,2578.0,743.9931,745.3095,743.9532,744.5117,2578.0
2024-11-21 11:15:00,746.52,746.97,745.64,746.89,5914.0,744.5117,744.9605,743.634,744.8807,5914.0
2024-11-21 11:20:00,746.89,747.74,746.57,746.59,1109.0,744.8807,745.7284,744.5615,744.5815,1109.0
2024-11-21 11:25:00,747.43,747.56,745.81,746.51,8344.0,745.4192,745.5489,743.8036,744.5017,8344.0
2024-11-21 11:30:00,747.53,747.53,745.98,746.85,3010.0,745.5189,745.5189,743.9731,744.8408,3010.0
2024-11-21 11:35:00,747.1,747.13,746.42,746.49,1600.0,745.0901,745.12,744.4119,744.4817,1600.0
2024-11-21 11:40:00,746.42,746.42,744.88,744.88,1800.0,744.4119,744.4119,742.8761,742.8761,1800.0
2024-11-21 11:45:00,743.94,744.78,743.94,744.21,2440.0,741.9386,742.7763,741.9386,742.2079,2440.0
2024-11-21 11:50:00,744.63,744.64,744.63,744.63,400.0,742.6267,742.6367,742.6267,742.6267,400.0
2024-11-21 11:55:00,745.42,745.86,744.98,745.59,3196.0,743.4146,743.8534,742.9758,743.5842,3196.0
2024-11-21 12:00:00,744.38,744.38,743.62,743.65,1163.0,742.3774,742.3774,741.6195,741.6494,1163.0
2024-11-21 12:05:00,744.28,745.88,744.13,745.76,5772.0,742.2777,743.8734,742.1281,743.7537,5772.0
2024-11-21 12:10:00,746.74,748.1,746.55,746.96,11670.0,744.7311,746.0874,744.5416,744.9505,11670.0
2024-11-21 12:15:00,746.19,746.78,746.01,746.67,2680.0,744.1825,744.771,744.003,744.6613,2680.0
2024-11-21 12:20:00,746.64,747.37,746.44,747.37,5617.0,744.6313,745.3594,744.4319,745.3594,5617.0
2024-11-21 12:25:00,747.42,749.72,746.4,748.47,9513.0,745.4092,747.7031,744.392,746.4564,9513.0
2024-11-21 12:30:00,749.72,749.72,748.13,748.13,2739.0,747.7031,747.7031,746.1173,746.1173,2739.0
2024-11-21 12:35:00,748.04,748.26,747.62,748.01,725.0,746.0276,746.247,745.6087,745.9977,725.0
2024-11-21 12:40:00,748.01,750.0,748.01,749.25,5224.0,745.9977,747.9823,745.9977,747.2343,5224.0
2024-11-21 12:45:00,750.47,753.56,750.43,753.28,3306.0,748.451,751.5327,748.4111,751.2535,3306.0
2024-11-21 12:50:00,753.36,757.56,752.44,757.48,7391.0,751.3333,755.522,750.4157,755.4422,7391.0
2024-11-21 12:55:00,756.93,757.53,755.01,756.21,5334.0,754.8937,755.492,752.9788,754.1756,5334.0
2024-11-21 13:00:00,755.15,756.68,753.5,756.08,6540.0,753.1184,754.6443,751.4729,754.0459,6540.0
2024-11-21 13:05:00,755.93,756.29,752.96,754.22,10094.0,753.8963,754.2554,750.9343,752.1909,10094.0
2024-11-21 13:10:00,754.0,755.11,753.22,754.08,2900.0,751.9715,753.0786,751.1936,752.0513,2900.0
2024-11-21 13:15:00,754.08,754.08,753.05,753.06,800.0,752.0513,752.0513,751.0241,751.0341,800.0
2024-11-21 13:20:00,753.0,754.08,753.0,753.5,3595.0,750.9742,752.0513,750.9742,751.4729,3595.0
2024-11-21 13:25:00,753.5,753.5,752.44,752.44,3931.0,751.4729,751.4729,750.4157,750.4157,3931.0
2024-11-21 13:30:00,754.06,755.92,753.55,754.66,4321.0,752.0314,753.8864,751.5227,752.6298,4321.0
2024-11-21 13:35:00,755.32,755.32,752.81,752.85,5782.0,753.288,753.288,750.7847,750.8246,5782.0
2024-11-21 13:40:00,752.84,753.08,751.81,752.01,4255.0,750.8147,751.054,749.7874,749.9869,4255.0
2024-11-21 13:45:00,752.53,752.94,752.0,752.0,3648.0,750.5055,750.9144,749.9769,749.9769,3648.0
2024-11-21 13:50:00,751.95,752.43,749.79,750.17,4688.0,749.9271,750.4058,747.7729,748.1518,4688.0
2024-11-21 13:55:00,750.56,751.32,750.56,750.68,10274.0,748.5408,749.2987,748.5408,748.6605,10274.0
2024-11-21 14:00:00,751.21,751.64,748.0,748.49,8500.0,749.189,749.6179,745.9877,746.4764,8500.0
2024-11-21 14:05:00,748.42,750.55,748.42,749.8,3914.0,746.4066,748.5308,746.4066,747.7828,3914.0
2024-11-21 14:10:00,749.26,749.26,748.66,748.66,744.0,747.2443,747.2443,746.6459,746.6459,744.0
2024-11-21 14:15:00,748.75,748.87,748.22,748.22,1067.0,746.7357,746.8553,746.2071,746.2071,1067.0
2024-11-21 14:20:00,747.57,749.5,747.11,748.83,6334.0,745.5588,747.4836,745.1001,746.8154,6334.0
2024-11-21 14:25:00,749.22,749.23,748.1,749.23,1181.0,747.2044,747.2144,746.0874,747.2144,1181.0
2024-11-21 14:30:00,749.42,749.42,748.52,748.65,1600.0,747.4039,747.4039,746.5063,746.6359,1600.0
2024-11-21 14:35:00,748.42,749.43,748.41,749.43,795.0,746.4066,747.4138,746.3966,747.4138,795.0
2024-11-21 14:40:00,748.8,749.25,748.24,748.45,600.0,746.7855,747.2343,746.227,746.4365,600.0
2024-11-21 14:45:00,748.18,748.82,746.71,746.72,3541.0,746.1672,746.8055,744.7012,744.7111,3541.0
2024-11-21 14:50:00,747.61,748.23,745.44,746.43,14589.0,745.5987,746.2171,743.4346,744.4219,14589.0
2024-11-21 14:55:00,746.15,746.73,744.58,745.89,21420.0,744.1427,744.7211,742.5769,743.8834,21420.0
2024-11-21 15:00:00,745.89,748.19,745.46,747.38,25680.0,743.8834,746.1772,743.4545,745.3693,25680.0
2024-11-21 15:05:00,747.38,747.55,746.04,746.05,7531.0,745.3693,745.5389,744.033,744.0429,7531.0
2024-11-21 15:10:00,746.49,747.11,745.46,746.11,13277.0,744.4817,745.1001,743.4545,744.1028,13277.0
2024-11-21 15:15:00,746.12,747.3,745.49,747.06,17166.0,744.1127,745.2896,743.4844,745.0502,17166.0
2024-11-21 15:20:00,747.02,747.37,746.53,746.63,2450.0,745.0103,745.3594,744.5216,744.6214,2450.0
2024-11-21 15:25:00,746.28,746.47,745.72,745.72,3600.0,744.2723,744.4618,743.7138,743.7138,3600.0
2024-11-21 15:30:00,746.12,746.45,745.57,746.15,11439.0,744.1127,744.4419,743.5642,744.1427,11439.0
2024-11-21 15:35:00,746.0,746.07,744.81,745.47,4457.0,743.9931,744.0629,742.8063,743.4645,4457.0
2024-11-21 15:40:00,745.47,747.09,744.6,746.05,11714.0,743.4645,745.0801,742.5968,744.0429,11714.0
2024-11-21 15:45:00,746.26,747.79,745.46,747.37,8269.0,744.2524,745.7782,743.4545,745.3594,8269.0
2024-11-21 15:50:00,747.47,747.6,745.12,745.36,31858.0,745.4591,745.5888,743.1154,743.3548,31858.0
2024-11-21 15:55:00,745.39,745.99,744.15,744.32,29672.0,743.3847,743.9831,742.148,742.3176,29672.0
2024-11-22 09:30:00,744.7,748.75,742.44,744.26,8131.0,742.6966,746.7357,740.4426,742.2577,8131.0
2024-11-22 09:35:00,743.37,748.98,743.0,747.77,14851.0,741.3701,746.965,741.0011,745.7583,14851.0
2024-11-22 09:40:00,746.34,746.85,744.0,745.71,13160.0,744.3321,744.8408,741.9984,743.7038,13160.0
2024-11-22 09:45:00,745.8,748.68,742.0,748.68,34147.0,743.7936,746.6659,740.0038,746.6659,34147.0
2024-11-22 09:50:00,749.78,749.79,743.96,745.64,6477.0,747.7629,747.7729,741.9585,743.634,6477.0
2024-11-22 09:55:00,745.34,746.35,745.06,746.0,3435.0,743.3348,744.3421,743.0556,743.9931,3435.0
2024-11-22 10:00:00,745.62,746.14,743.56,744.07,4279.0,743.6141,744.1327,741.5596,742.0683,4279.0
2024-11-22 10:05:00,744.95,747.67,744.55,747.67,32693.0,742.9459,745.6586,742.547,745.6586,32693.0
2024-11-22 10:10:00,747.53,748.84,746.22,747.55,13104.0,745.5189,746.8254,744.2125,745.5389,13104.0
2024-11-22 10:15:00,747.72,750.0,747.36,747.58,18582.0,745.7084,747.9823,745.3494,745.5688,18582.0
2024-11-22 10:20:00,747.91,747.91,746.2,746.89,4395.0,745.8979,745.8979,744.1925,744.8807,4395.0
2024-11-22 10:25:00,746.4,747.22,744.85,745.52,3595.0,744.392,745.2098,742.8462,743.5144,3595.0
2024-11-22 10:30:00,746.55,747.28,745.46,745.99,2883.0,744.5416,745.2696,743.4545,743.9831,2883.0
2024-11-22 10:35:00,745.45,746.54,745.19,745.6,11122.0,743.4445,744.5316,743.1852,743.5941,11122.0
2024-11-22 10:40:00,745.6,747.14,745.42,746.42,6762.0,743.5941,745.13,743.4146,744.4119,6762.0
2024-11-22 10:45:00,747.07,749.32,746.52,747.78,6755.0,745.0602,747.3041,744.5117,745.7683,6755.0
2024-11-22 10:50:00,747.53,749.43,747.53,749.15,4756.0,745.5189,747.4138,745.5189,747.1346,4756.0
2024-11-22 10:55:00,750.31,751.4,748.55,750.52,10522.0,748.2915,749.3785,746.5362,748.5009,10522.0
2024-11-22 11:00:00,750.52,751.25,749.33,750.55,7322.0,748.5009,749.2289,747.3141,748.5308,7322.0
2024-11-22 11:05:00,750.41,750.66,749.03,749.8,1550.0,748.3912,748.6405,747.0149,747.7828,1550.0
2024-11-22 11:10:00,750.27,750.37,747.46,747.53,8564.0,748.2516,748.3513,745.4491,745.5189,8564.0
2024-11-22 11:15:00,747.86,747.86,747.85,747.86,769.0,745.8481,745.8481,745.8381,745.8481,769.0
2024-11-22 11:20:00,747.96,748.12,746.61,746.62,8010.0,745.9478,746.1074,744.6014,744.6114,8010.0
2024-11-22 11:25:00,746.72,747.24,746.02,747.0,9730.0,744.7111,745.2297,744.013,744.9904,9730.0
2024-11-22 11:30:00,746.88,747.41,745.95,746.0,6245.0,744.8707,745.3993,743.9432,743.9931,6245.0
2024-11-22 11:35:00,746.93,747.42,746.34,746.82,2815.0,744.9206,745.4092,744.3321,744.8109,2815.0
2024-11-22 11:40:00,746.72,747.94,746.38,746.74,15097.0,744.7111,745.9278,744.372,744.7311,15097.0
2024-11-22 11:45:00,746.68,747.24,745.59,747.24,8297.0,744.6712,745.2297,743.5842,745.2297,8297.0
2024-11-22 11:50:00,746.3,746.74,745.72,746.66,12768.0,744.2923,744.7311,743.7138,744.6513,12768.0
2024-11-22 11:55:00,746.66,746.67,745.57,746.1,8602.0,744.6513,744.6613,743.5642,744.0928,8602.0
2024-11-22 12:00:00,746.23,746.69,745.24,746.07,9231.0,744.2224,744.6812,743.2351,744.0629,9231.0
2024-11-22 12:05:00,746.0,747.32,745.58,747.32,18644.0,743.9931,745.3095,743.5742,745.3095,18644.0
2024-11-22 12:10:00,746.92,747.01,746.17,746.17,5658.0,744.9106,745.0003,744.1626,744.1626,5658.0
2024-11-22 12:15:00,746.94,747.75,746.51,746.94,18958.0,744.9305,745.7384,744.5017,744.9305,18958.0
2024-11-22 12:20:00,746.94,746.95,745.91,746.34,15493.0,744.9305,744.9405,743.9033,744.3321,15493.0
2024-11-22 12:25:00,746.13,746.8,746.13,746.71,3576.0,744.1227,744.7909,744.1227,744.7012,3576.0
2024-11-22 12:30:00,746.71,746.94,745.89,746.5,2499.0,744.7012,744.9305,743.8834,744.4917,2499.0
2024-11-22 12:35:00,746.32,747.0,746.32,746.95,775.0,744.3122,744.9904,744.3122,744.9405,775.0
2024-11-22 12:40:00,746.0,747.75,746.0,747.21,5298.0,743.9931,745.7384,743.9931,745.1998,5298.0
2024-11-22 12:45:00,747.06,747.24,747.0,747.24,1350.0,745.0502,745.2297,744.9904,745.2297,1350.0
2024-11-22 12:50:00,747.28,747.72,747.0,747.68,8520.0,745.2696,745.7084,744.9904,745.6685,8520.0
2024-11-22 12:55:00,747.44,747.45,747.05,747.41,2180.0,745.4292,745.4392,745.0402,745.3993,2180.0
2024-11-22 13:00:00,747.47,747.47,746.5,746.57,1900.0,745.4591,745.4591,744.4917,744.5615,1900.0
2024-11-22 13:05:00,746.24,747.8,746.18,747.7,2005.0,744.2324,745.7882,744.1726,745.6885,2005.0
2024-11-22 13:10:00,747.7,751.02,747.7,749.51,7887.0,745.6885,748.9996,745.6885,747.4936,7887.0
2024-11-22 13:15:00,749.51,749.52,748.45,749.3,3037.0,747.4936,747.5036,746.4365,747.2842,3037.0
2024-11-22 13:20:00,748.68,748.68,748.08,748.16,3889.0,746.6659,746.6659,746.0675,746.1472,3889.0
2024-11-22 13:25:00,747.85,748.94,747.85,748.94,923.0,745.8381,746.9252,745.8381,746.9252,923.0
2024-11-22 13:30:00,747.99,749.76,747.98,749.37,3215.0,745.9777,747.7429,745.9677,747.354,3215.0
2024-11-22 13:35:00,748.72,749.52,747.8,747.81,2514.0,746.7057,747.5036,745.7882,745.7982,2514.0
2024-11-22 13:40:00,747.06,747.27,746.2,746.44,1915.0,745.0502,745.2596,744.1925,744.4319,1915.0
2024-11-22 13:45:00,746.4,746.75,746.4,746.75,1230.0,744.392,744.741,744.392,744.741,1230.0
2024-11-22 13:50:00,746.26,746.28,745.97,746.02,1520.0,744.2524,744.2723,743.9631,744.013,1520.0
2024-11-22 13:55:00,746.28,746.46,745.39,745.88,2996.0,744.2723,744.4518,743.3847,743.8734,2996.0
2024-11-22 14:00:00,745.72,745.82,744.96,745.6,4163.0,743.7138,743.8135,742.9559,743.5941,4163.0
2024-11-22 14:05:00,745.89,746.13,745.6,745.91,2581.0,743.8834,744.1227,743.5941,743.9033,2581.0
2024-11-22 14:10:00,745.69,745.74,745.16,745.74,1520.0,743.6839,743.7338,743.1553,743.7338,1520.0
2024-11-22 14:15:00,745.32,745.32,744.45,744.63,2100.0,743.3149,743.3149,742.4472,742.6267,2100.0
2024-11-22 14:20:00,744.61,744.61,744.17,744.17,1086.0,742.6068,742.6068,742.168,742.168,1086.0
2024-11-22 14:25:00,744.48,744.48,742.83,743.12,4655.0,742.4771,742.4771,740.8316,741.1208,4655.0
2024-11-22 14:30:00,742.86,743.24,742.33,743.24,3748.0,740.8615,741.2405,740.3329,741.2405,3748.0
2024-11-22 14:35:00,744.21,744.21,744.2,744.21,100.0,742.2079,742.2079,742.1979,742.2079,100.0
2024-11-22 14:40:00,744.1,744.16,743.58,743.58,1300.0,742.0982,742.158,741.5796,741.5796,1300.0
2024-11-22 14:45:00,743.93,743.99,743.74,743.99,400.0,741.9286,741.9885,741.7391,741.9885,400.0
2024-11-22 14:50:00,743.39,744.23,743.39,743.78,4172.0,741.3901,742.2278,741.3901,741.779,4172.0
2024-11-22 14:55:00,743.85,744.06,742.24,742.34,6290.0,741.8488,742.0583,740.2432,740.3429,6290.0
2024-11-22 15:00:00,742.31,742.38,740.84,741.89,5629.0,740.313,740.3828,738.8469,739.8941,5629.0
2024-11-22 15:05:00,741.8,742.01,741.8,742.01,900.0,739.8044,740.0138,739.8044,740.0138,900.0
2024-11-22 15:10:00,741.97,741.98,741.0,741.41,2040.0,739.9739,739.9839,739.0065,739.4154,2040.0
2024-11-22 15:15:00,741.03,741.3,740.74,740.83,4246.0,739.0364,739.3057,738.7472,738.837,4246.0
2024-11-22 15:20:00,741.0,741.58,740.57,741.55,16933.0,739.0065,739.585,738.5777,739.555,16933.0
2024-11-22 15:25:00,741.25,741.35,740.52,740.96,8358.0,739.2558,739.3556,738.5278,738.9666,8358.0
2024-11-22 15:30:00,741.03,741.46,740.42,740.53,20896.0,739.0364,739.4653,738.4281,738.5378,20896.0
2024-11-22 15:35:00,740.94,741.25,739.8,739.88,5481.0,738.9467,739.2558,737.8097,737.8895,5481.0
2024-11-22 15:40:00,739.55,739.68,739.18,739.49,1700.0,737.5604,737.6901,737.1914,737.5006,1700.0
2024-11-22 15:45:00,739.5,740.88,739.15,740.2,12542.0,737.5105,738.8868,737.1615,738.2087,12542.0
2024-11-22 15:50:00,739.89,740.18,739.0,739.54,9034.0,737.8995,738.1887,737.0119,737.5504,9034.0
2024-11-22 15:55:00,739.78,740.21,737.63,737.93,44094.0,737.7898,738.2186,735.6456,735.9448,44094.0
2024-11-25 09:30:00,747.97,747.97,741.62,744.5,35316.0,745.9578,745.9578,739.6248,742.4971,35316.0
2024-11-25 09:35:00,745.09,752.0,745.01,750.75,60076.0,743.0855,749.9769,743.0057,748.7303,60076.0
2024-11-25 09:40:00,750.75,757.41,750.75,755.28,26582.0,748.7303,755.3724,748.7303,753.2481,26582.0
2024-11-25 09:45:00,755.98,756.13,752.6,752.63,10667.0,753.9462,754.0958,750.5753,750.6052,10667.0
2024-11-25 09:50:00,752.72,755.54,750.1,751.5,6934.0,750.695,753.5074,748.082,749.4783,6934.0
2024-11-25 09:55:00,750.44,751.74,750.01,751.57,5772.0,748.4211,749.7176,747.9923,749.5481,5772.0
2024-11-25 10:00:00,751.81,753.85,751.15,751.15,10663.0,749.7874,751.8219,749.1292,749.1292,10663.0
2024-11-25 10:05:00,751.63,753.29,751.0,752.0,12263.0,749.6079,751.2634,748.9796,749.9769,12263.0
2024-11-25 10:10:00,752.0,752.4,748.93,751.75,12837.0,749.9769,750.3758,746.9152,749.7276,12837.0
2024-11-25 10:15:00,752.07,754.92,751.0,754.62,14526.0,750.0467,752.8891,748.9796,752.5899,14526.0
2024-11-25 10:20:00,754.62,757.86,754.62,756.44,14683.0,752.5899,755.8212,752.5899,754.405,14683.0
2024-11-25 10:25:00,756.41,756.67,754.62,755.22,3913.0,754.3751,754.6344,752.5899,753.1883,3913.0
2024-11-25 10:30:00,755.59,756.4,753.59,754.42,11721.0,753.5573,754.3651,751.5626,752.3904,11721.0
2024-11-25 10:35:00,754.42,754.51,753.57,754.31,4000.0,752.3904,752.4802,751.5427,752.2807,4000.0
2024-11-25 10:40:00,753.97,753.97,750.91,751.8,6204.0,751.9416,751.9416,748.8899,749.7775,6204.0
2024-11-25 10:45:00,752.1,752.33,751.02,751.02,3330.0,750.0767,750.306,748.9996,748.9996,3330.0
2024-11-25 10:50:00,750.17,750.23,747.5,748.3,4204.0,748.1518,748.2117,745.489,746.2869,4204.0
2024-11-25 10:55:00,748.84,748.96,748.14,748.76,800.0,746.8254,746.9451,746.1273,746.7456,800.0
2024-11-25 11:00:00,748.85,749.02,747.59,748.9,3127.0,746.8354,747.0049,745.5788,746.8853,3127.0
2024-11-25 11:05:00,749.01,749.02,746.6,746.62,3331.0,746.995,747.0049,744.5914,744.6114,3331.0
2024-11-25 11:10:00,747.75,747.75,745.43,745.74,4471.0,745.7384,745.7384,743.4246,743.7338,4471.0
2024-11-25 11:15:00,746.48,747.65,746.32,746.97,1835.0,744.4718,745.6386,744.3122,744.9605,1835.0
2024-11-25 11:20:00,746.97,746.98,745.63,746.54,2887.0,744.9605,744.9704,743.6241,744.5316,2887.0
2024-11-25 11:25:00,746.54,746.55,745.0,745.7,2800.0,744.5316,744.5416,742.9958,743.6939,2800.0
2024-11-25 11:30:00,744.82,746.03,744.78,745.49,1484.0,742.8162,744.023,742.7763,743.4844,1484.0
2024-11-25 11:35:00,744.81,745.01,744.53,744.54,1735.0,742.8063,743.0057,742.527,742.537,1735.0
2024-11-25 11:40:00,745.14,746.11,744.36,744.98,2486.0,743.1354,744.1028,742.3575,742.9758,2486.0
2024-11-25 11:45:00,744.94,744.94,743.71,744.02,1540.0,742.9359,742.9359,741.7092,742.0184,1540.0
2024-11-25 11:50:00,744.02,744.92,743.51,744.32,1594.0,742.0184,742.916,741.5098,742.3176,1594.0
2024-11-25 11:55:00,744.12,744.66,742.61,742.61,3422.0,742.1181,742.6567,740.6122,740.6122,3422.0
2024-11-25 12:00:00,742.96,745.45,742.96,745.04,2213.0,740.9612,743.4445,740.9612,743.0356,2213.0
2024-11-25 12:05:00,745.01,746.15,744.54,744.94,7046.0,743.0057,744.1427,742.537,742.9359,7046.0
2024-11-25 12:10:00,744.88,744.89,744.13,744.77,800.0,742.8761,742.886,742.1281,742.7664,800.0
2024-11-25 12:15:00,744.92,745.45,744.5,745.17,10488.0,742.916,743.4445,742.4971,743.1653,10488.0
2024-11-25 12:20:00,745.09,745.09,743.08,743.08,2740.0,743.0855,743.0855,741.0809,741.0809,2740.0
2024-11-25 12:25:00,743.0,744.78,742.4,743.18,2625.0,741.0011,742.7763,740.4027,741.1806,2625.0
2024-11-25 12:30:00,742.29,744.66,742.1,744.65,3740.0,740.293,742.6567,740.1036,742.6467,3740.0
2024-11-25 12:35:00,744.19,744.91,744.15,744.71,1007.0,742.1879,742.906,742.148,742.7065,1007.0
2024-11-25 12:40:00,744.72,745.39,744.49,745.39,4310.0,742.7165,743.3847,742.4871,743.3847,4310.0
2024-11-25 12:45:00,745.77,745.77,743.4,744.91,6420.0,743.7637,743.7637,741.4001,742.906,6420.0
2024-11-25 12:50:00,745.35,747.51,745.01,745.6,21162.0,743.3448,745.499,743.0057,743.5941,21162.0
2024-11-25 12:55:00,745.28,747.51,745.11,746.72,6277.0,743.275,745.499,743.1055,744.7111,6277.0
2024-11-25 13:00:00,747.11,747.75,747.08,747.08,3361.0,745.1001,745.7384,745.0702,745.0702,3361.0
2024-11-25 13:05:00,747.52,747.91,746.22,746.22,1000.0,745.509,745.8979,744.2125,744.2125,1000.0
2024-11-25 13:10:00,746.47,749.25,746.47,748.35,6200.0,744.4618,747.2343,744.4618,746.3367,6200.0
2024-11-25 13:15:00,747.97,748.0,746.09,746.28,1571.0,745.9578,745.9877,744.0828,744.2723,1571.0
2024-11-25 13:20:00,745.76,745.97,745.58,745.58,883.0,743.7537,743.9631,743.5742,743.5742,883.0
2024-11-25 13:25:00,745.58,745.96,743.35,743.35,6549.0,743.5742,743.9532,741.3502,741.3502,6549.0
2024-11-25 13:30:00,744.67,745.57,743.98,745.41,8703.0,742.6666,743.5642,741.9785,743.4046,8703.0
2024-11-25 13:35:00,745.53,746.7,744.61,745.68,1304.0,743.5243,744.6912,742.6068,743.6739,1304.0
2024-11-25 13:40:00,745.68,745.68,745.26,745.26,400.0,743.6739,743.6739,743.2551,743.2551,400.0
2024-11-25 13:45:00,745.42,747.43,745.15,747.35,4550.0,743.4146,745.4192,743.1453,745.3394,4550.0
2024-11-25 13:50:00,746.98,748.34,746.64,747.49,4020.0,744.9704,746.3268,744.6313,745.4791,4020.0
2024-11-25 13:55:00,746.63,747.16,746.29,747.16,2800.0,744.6214,745.1499,744.2823,745.1499,2800.0
2024-11-25 14:00:00,747.26,748.35,747.26,748.3,905.0,745.2497,746.3367,745.2497,746.2869,905.0
2024-11-25 14:05:00,749.5,749.99,748.21,749.03,4684.0,747.4836,747.9723,746.1971,747.0149,4684.0
2024-11-25 14:10:00,749.94,749.94,748.11,748.71,2785.0,747.9225,747.9225,746.0974,746.6958,2785.0
2024-11-25 14:15:00,748.32,748.5,747.79,747.79,3556.0,746.3068,746.4863,745.7782,745.7782,3556.0
2024-11-25 14:20:00,747.5,747.5,746.22,746.54,2269.0,745.489,745.489,744.2125,744.5316,2269.0
2024-11-25 14:25:00,746.54,746.9,746.15,746.57,15040.0,744.5316,744.8906,744.1427,744.5615,15040.0
2024-11-25 14:30:00,746.58,746.59,745.81,746.06,2563.0,744.5715,744.5815,743.8036,744.0529,2563.0
2024-11-25 14:35:00,746.04,747.07,744.87,744.87,2792.0,744.033,745.0602,742.8661,742.8661,2792.0
2024-11-25 14:40:00,744.08,744.5,744.0,744.0,911.0,742.0782,742.4971,741.9984,741.9984,911.0
2024-11-25 14:45:00,744.97,745.89,744.51,745.32,1608.0,742.9658,743.8834,742.5071,743.3149,1608.0
2024-11-25 14:50:00,745.32,745.33,744.63,744.63,1815.0,743.3149,743.3249,742.6267,742.6267,1815.0
2024-11-25 14:55:00,744.77,746.25,744.68,745.48,4247.0,742.7664,744.2424,742.6766,743.4745,4247.0
2024-11-25 15:00:00,746.78,746.78,745.21,745.85,3000.0,744.771,744.771,743.2052,743.8435,3000.0
2024-11-25 15:05:00,746.05,746.87,745.96,746.45,5973.0,744.0429,744.8607,743.9532,744.4419,5973.0
2024-11-25 15:10:00,746.45,746.89,744.69,745.63,15783.0,744.4419,744.8807,742.6866,743.6241,15783.0
2024-11-25 15:15:00,745.36,747.36,745.36,747.35,4749.0,743.3548,745.3494,743.3548,745.3394,4749.0
2024-11-25 15:20:00,747.35,747.75,746.37,747.54,14800.0,745.3394,745.7384,744.3621,745.5289,14800.0
2024-11-25 15:25:00,747.54,749.49,747.53,749.49,16898.0,745.5289,747.4737,745.5189,747.4737,16898.0
2024-11-25 15:30:00,749.17,749.33,747.36,748.42,5387.0,747.1545,747.3141,745.3494,746.4066,5387.0
2024-11-25 15:35:00,748.22,748.28,747.15,747.64,5101.0,746.2071,746.2669,745.14,745.6286,5101.0
2024-11-25 15:40:00,747.64,748.08,747.07,747.51,10751.0,745.6286,746.0675,745.0602,745.499,10751.0
2024-11-25 15:45:00,747.56,747.74,746.76,746.76,12075.0,745.5489,745.7284,744.751,744.751,12075.0
2024-11-25 15:50:00,746.8,749.14,746.48,748.26,34381.0,744.7909,747.1246,744.4718,746.247,34381.0
2024-11-25 15:55:00,748.86,749.82,747.48,749.48,47112.0,746.8454,747.8028,745.4691,747.4637,47112.0
2024-11-26 09:30:00,743.4,749.34,738.31,741.0,23282.0,741.4001,747.3241,736.3237,739.0065,23282.0
2024-11-26 09:35:00,740.44,742.91,736.5,738.0,5449.0,738.448,740.9114,734.5186,736.0146,5449.0
2024-11-26 09:40:00,736.5,739.6,736.5,738.2,5477.0,734.5186,737.6103,734.5186,736.214,5477.0
2024-11-26 09:45:00,738.76,739.72,736.51,739.38,15245.0,736.7725,737.73,734.5286,737.3909,15245.0
2024-11-26 09:50:00,739.67,741.73,739.67,741.6,3139.0,737.6801,739.7345,737.6801,739.6049,3139.0
2024-11-26 09:55:00,742.22,742.73,741.0,742.73,1550.0,740.2232,740.7319,739.0065,740.7319,1550.0
2024-11-26 10:00:00,742.5,743.37,740.17,741.43,3716.0,740.5025,741.3701,738.1787,739.4354,3716.0
2024-11-26 10:05:00,741.22,742.65,740.97,742.47,1482.0,739.2259,740.6521,738.9766,740.4726,1482.0
2024-11-26 10:10:00,743.19,745.75,742.53,745.43,4434.0,741.1906,743.7437,740.5324,743.4246,4434.0
2024-11-26 10:15:00,744.62,744.9,744.01,744.51,6629.0,742.6168,742.896,742.0084,742.5071,6629.0
2024-11-26 10:20:00,745.1,745.88,744.0,744.77,2813.0,743.0955,743.8734,741.9984,742.7664,2813.0
2024-11-26 10:25:00,744.79,744.85,741.07,743.29,4682.0,742.7863,742.8462,739.0763,741.2904,4682.0
2024-11-26 10:30:00,741.74,745.42,741.74,744.47,6118.0,739.7445,743.4146,739.7445,742.4672,6118.0
2024-11-26 10:35:00,744.24,745.1,743.93,744.24,3300.0,742.2378,743.0955,741.9286,742.2378,3300.0
2024-11-26 10:40:00,743.45,745.46,743.45,744.01,3000.0,741.4499,743.4545,741.4499,742.0084,3000.0
2024-11-26 10:45:00,743.77,747.94,743.77,746.98,7129.0,741.7691,745.9278,741.7691,744.9704,7129.0
2024-11-26 10:50:00,747.0,747.27,745.51,746.75,4170.0,744.9904,745.2596,743.5044,744.741,4170.0
2024-11-26 10:55:00,747.7,747.7,744.67,746.0,2637.0,745.6885,745.6885,742.6666,743.9931,2637.0
2024-11-26 11:00:00,745.8,745.81,742.6,742.6,3300.0,743.7936,743.8036,740.6022,740.6022,3300.0
2024-11-26 11:05:00,743.12,746.37,742.6,745.85,3300.0,741.1208,744.3621,740.6022,743.8435,3300.0
2024-11-26 11:10:00,745.83,745.83,743.97,744.38,1755.0,743.8235,743.8235,741.9685,742.3774,1755.0
2024-11-26 11:15:00,744.38,744.83,744.01,744.66,2415.0,742.3774,742.8262,742.0084,742.6567,2415.0
2024-11-26 11:20:00,744.82,745.83,744.48,745.75,3545.0,742.8162,743.8235,742.4771,743.7437,3545.0
2024-11-26 11:25:00,746.33,746.86,745.74,746.19,3038.0,744.3222,744.8507,743.7338,744.1825,3038.0
2024-11-26 11:30:00,746.38,746.95,745.81,746.59,4509.0,744.372,744.9405,743.8036,744.5815,4509.0
2024-11-26 11:35:00,746.41,747.8,746.14,746.53,8110.0,744.402,745.7882,744.1327,744.5216,8110.0
2024-11-26 11:40:00,746.53,746.71,745.5,746.71,2379.0,744.5216,744.7012,743.4944,744.7012,2379.0
2024-11-26 11:45:00,746.27,747.25,746.24,746.24,3600.0,744.2623,745.2397,744.2324,744.2324,3600.0
2024-11-26 11:50:00,746.17,749.0,745.72,748.67,2396.0,744.1626,746.985,743.7138,746.6559,2396.0
2024-11-26 11:55:00,749.5,749.5,747.83,748.74,5758.0,747.4836,747.4836,745.8181,746.7257,5758.0
2024-11-26 12:00:00,747.97,750.43,747.54,748.53,3096.0,745.9578,748.4111,745.5289,746.5163,3096.0
2024-11-26 12:05:00,749.28,750.45,748.89,749.73,1400.0,747.2642,748.4311,746.8753,747.713,1400.0
2024-11-26 12:10:00,750.0,751.1,749.2,751.1,3370.0,747.9823,749.0793,747.1845,749.0793,3370.0
2024-11-26 12:15:00,750.47,751.85,750.47,751.0,1618.0,748.451,749.8273,748.451,748.9796,1618.0
2024-11-26 12:20:00,751.49,751.49,750.29,750.29,2011.0,749.4683,749.4683,748.2715,748.2715,2011.0
2024-11-26 12:25:00,751.1,751.1,750.74,750.74,349.0,749.0793,749.0793,748.7203,748.7203,349.0
2024-11-26 12:30:00,751.45,752.97,750.5,750.5,4340.0,749.4284,750.9443,748.481,748.481,4340.0
2024-11-26 12:35:00,750.5,751.39,750.29,750.94,1692.0,748.481,749.3686,748.2715,748.9198,1692.0
2024-11-26 12:40:00,751.31,751.31,750.26,750.7,1715.0,749.2888,749.2888,748.2416,748.6804,1715.0
2024-11-26 12:45:00,750.82,752.07,750.24,751.81,3986.0,748.8001,750.0467,748.2217,749.7874,3986.0
2024-11-26 12:50:00,751.5,752.87,751.5,752.0,1966.0,749.4783,750.8446,749.4783,749.9769,1966.0
2024-11-26 12:55:00,751.7,752.48,751.62,751.62,3500.0,749.6777,750.4556,749.5979,749.5979,3500.0
2024-11-26 13:00:00,751.17,751.51,750.93,751.5,800.0,749.1492,749.4882,748.9098,749.4783,800.0
2024-11-26 13:05:00,751.5,751.76,751.5,751.55,2300.0,749.4783,749.7376,749.4783,749.5281,2300.0
2024-11-26 13:10:00,751.6,751.6,750.84,750.93,3333.0,749.578,749.578,748.82,748.9098,3333.0
2024-11-26 13:15:00,750.93,753.0,750.93,752.08,2293.0,748.9098,750.9742,748.9098,750.0567,2293.0
2024-11-26 13:20:00,752.38,752.38,751.34,751.35,400.0,750.3559,750.3559,749.3187,749.3287,400.0
2024-11-26 13:25:00,750.7,750.81,749.27,749.27,1501.0,748.6804,748.7901,747.2543,747.2543,1501.0
2024-11-26 13:30:00,750.3,751.66,750.28,750.98,1107.0,748.2815,749.6378,748.2615,748.9597,1107.0
2024-11-26 13:35:00,750.98,751.66,750.98,751.6,700.0,748.9597,749.6378,748.9597,749.578,700.0
2024-11-26 13:40:00,750.89,750.99,750.31,750.38,2008.0,748.8699,748.9696,748.2915,748.3613,2008.0
2024-11-26 13:45:00,750.45,750.99,750.44,750.99,986.0,748.4311,748.9696,748.4211,748.9696,986.0
2024-11-26 13:50:00,750.48,751.9,750.44,750.5,1700.0,748.461,749.8772,748.4211,748.481,1700.0
2024-11-26 13:55:00,750.47,750.96,749.58,749.76,4585.0,748.451,748.9397,747.5634,747.7429,4585.0
2024-11-26 14:00:00,750.8,750.8,750.0,750.0,803.0,748.7801,748.7801,747.9823,747.9823,803.0
2024-11-26 14:05:00,749.93,750.1,749.15,749.23,2400.0,747.9125,748.082,747.1346,747.2144,2400.0
2024-11-26 14:10:00,749.14,749.62,748.77,749.03,5800.0,747.1246,747.6033,746.7556,747.0149,5800.0
2024-11-26 14:15:00,749.68,749.8,748.33,748.41,4186.0,747.6632,747.7828,746.3168,746.3966,4186.0
2024-11-26 14:20:00,748.35,748.35,746.48,747.88,1324.0,746.3367,746.3367,744.4718,745.868,1324.0
2024-11-26 14:25:00,747.81,748.34,747.6,748.34,807.0,745.7982,746.3268,745.5888,746.3268,807.0
2024-11-26 14:30:00,748.77,750.13,748.77,750.13,835.0,746.7556,748.1119,746.7556,748.1119,835.0
2024-11-26 14:35:00,750.07,750.07,748.53,748.58,3421.0,748.0521,748.0521,746.5163,746.5661,3421.0
2024-11-26 14:40:00,749.26,750.57,748.69,750.0,700.0,747.2443,748.5508,746.6758,747.9823,700.0
2024-11-26 14:45:00,750.74,751.13,749.47,751.12,1320.0,748.7203,749.1093,747.4537,749.0993,1320.0
2024-11-26 14:50:00,750.62,750.75,750.39,750.75,600.0,748.6006,748.7303,748.3713,748.7303,600.0
2024-11-26 14:55:00,750.38,753.42,750.38,752.86,8576.0,748.3613,751.3931,748.3613,750.8346,8576.0
2024-11-26 15:00:00,752.9,753.04,751.35,751.96,3902.0,750.8745,751.0141,749.3287,749.937,3902.0
2024-11-26 15:05:00,751.73,751.74,750.16,750.83,1928.0,749.7076,749.7176,748.1419,748.8101,1928.0
2024-11-26 15:10:00,751.53,752.06,751.35,751.4,2996.0,749.5082,750.0368,749.3287,749.3785,2996.0
2024-11-26 15:15:00,751.72,752.68,751.69,752.68,1314.0,749.6977,750.6551,749.6678,750.6551,1314.0
2024-11-26 15:20:00,753.05,753.05,752.04,752.46,6557.0,751.0241,751.0241,750.0168,750.4357,6557.0
2024-11-26 15:25:00,752.61,752.79,750.39,751.23,9670.0,750.5853,750.7648,748.3713,749.209,9670.0
2024-11-26 15:30:00,751.93,753.1,751.93,752.29,3058.0,749.9071,751.074,749.9071,750.2661,3058.0
2024-11-26 15:35:00,751.73,752.59,751.65,752.59,2314.0,749.7076,750.5653,749.6279,750.5653,2314.0
2024-11-26 15:40:00,752.21,753.48,752.04,753.08,2234.0,750.1864,751.4529,750.0168,751.054,2234.0
2024-11-26 15:45:00,753.42,754.15,752.73,753.62,3093.0,751.3931,752.1211,750.705,751.5926,3093.0
2024-11-26 15:50:00,754.06,754.18,753.06,753.06,9619.0,752.0314,752.1511,751.0341,751.0341,9619.0
2024-11-26 15:55:00,752.34,753.38,752.08,753.06,35014.0,750.316,751.3532,750.0567,751.0341,35014.0
2024-11-27 09:30:00,756.72,758.53,750.19,751.76,10655.0,754.6842,756.4894,748.1718,749.7376,10655.0
2024-11-27 09:35:00,750.0,753.06,749.51,751.84,2799.0,747.9823,751.0341,747.4936,749.8173,2799.0
2024-11-27 09:40:00,752.12,753.77,752.05,753.21,1554.0,750.0966,751.7422,750.0268,751.1837,1554.0
2024-11-27 09:45:00,754.03,757.84,754.0,756.21,10011.0,752.0015,755.8012,751.9715,754.1756,10011.0
2024-11-27 09:50:00,756.21,756.21,754.24,754.86,1356.0,754.1756,754.1756,752.2109,752.8292,1356.0
2024-11-27 09:55:00,755.93,756.55,755.27,756.4,1400.0,753.8963,754.5147,753.2381,754.3651,1400.0
2024-11-27 10:00:00,755.0,756.1,755.0,755.69,4478.0,752.9688,754.0659,752.9688,753.657,4478.0
2024-11-27 10:05:00,755.17,757.69,755.16,756.42,6198.0,753.1384,755.6516,753.1284,754.385,6198.0
2024-11-27 10:10:00,756.42,757.0,755.71,757.0,553.0,754.385,754.9635,753.6769,754.9635,553.0
2024-11-27 10:15:00,755.71,758.48,755.71,758.28,5778.0,753.6769,756.4395,753.6769,756.24,5778.0
2024-11-27 10:20:00,757.25,758.0,755.73,756.96,4051.0,755.2128,755.9608,753.6969,754.9236,4051.0
2024-11-27 10:25:00,756.81,756.89,756.8,756.89,200.0,754.774,754.8538,754.764,754.8538,200.0
2024-11-27 10:30:00,756.99,756.99,755.35,755.36,2203.0,754.9535,754.9535,753.3179,753.3279,2203.0
2024-11-27 10:35:00,755.85,755.85,755.36,755.37,500.0,753.8166,753.8166,753.3279,753.3379,500.0
2024-11-27 10:40:00,756.1,756.46,755.66,755.87,2300.0,754.0659,754.4249,753.6271,753.8365,2300.0
2024-11-27 10:45:00,755.95,755.95,754.44,754.91,1282.0,753.9163,753.9163,752.4104,752.8791,1282.0
2024-11-27 10:50:00,754.91,754.91,754.91,754.91,0.0,752.8791,752.8791,752.8791,752.8791,0.0
2024-11-27 10:55:00,754.31,756.94,754.3,756.55,2405.0,752.2807,754.9036,752.2707,754.5147,2405.0
2024-11-27 11:00:00,756.92,757.4,756.17,756.2,3108.0,754.8837,755.3624,754.1357,754.1656,3108.0
2024-11-27 11:05:00,757.45,758.27,757.45,758.24,2831.0,755.4123,756.2301,755.4123,756.2001,2831.0
2024-11-27 11:10:00,758.39,758.4,756.58,757.46,3700.0,756.3497,756.3597,754.5446,755.4222,3700.0
2024-11-27 11:15:00,757.92,757.96,756.52,756.52,3883.0,755.881,755.9209,754.4848,754.4848,3883.0
2024-11-27 11:20:00,755.93,757.1,755.92,757.1,933.0,753.8963,755.0632,753.8864,755.0632,933.0
2024-11-27 11:25:00,756.65,757.1,756.64,757.09,3005.0,754.6144,755.0632,754.6044,755.0532,3005.0
2024-11-27 11:30:00,756.64,756.64,755.05,755.06,1248.0,754.6044,754.6044,753.0187,753.0287,1248.0
2024-11-27 11:35:00,754.67,755.87,754.6,755.43,3097.0,752.6397,753.8365,752.5699,753.3977,3097.0
2024-11-27 11:40:00,755.66,755.77,755.13,755.13,1107.0,753.6271,753.7368,753.0985,753.0985,1107.0
2024-11-27 11:45:00,754.46,754.57,753.36,754.57,7763.0,752.4303,752.54,751.3333,752.54,7763.0
2024-11-27 11:50:00,755.09,755.32,754.8,755.32,740.0,753.0586,753.288,752.7694,753.288,740.0
2024-11-27 11:55:00,755.41,756.35,754.73,756.11,6604.0,753.3777,754.3152,752.6996,754.0759,6604.0
2024-11-27 12:00:00,756.11,756.97,756.11,756.97,1903.0,754.0759,754.9335,754.0759,754.9335,1903.0
2024-11-27 12:05:00,757.17,757.28,756.2,756.89,2562.0,755.133,755.2427,754.1656,754.8538,2562.0
2024-11-27 12:10:00,757.67,758.87,757.21,758.86,2640.0,755.6317,756.8284,755.1729,756.8185,2640.0
2024-11-27 12:15:00,759.0,760.15,758.56,760.01,2248.0,756.9581,758.105,756.5193,757.9654,2248.0
2024-11-27 12:20:00,759.84,760.84,759.8,760.5,3989.0,757.7958,758.7931,757.7559,758.4541,3989.0
2024-11-27 12:25:00,761.09,762.08,761.09,762.08,1636.0,759.0425,760.0298,759.0425,760.0298,1636.0
2024-11-27 12:30:00,762.01,762.16,761.44,761.44,800.0,759.96,760.1096,759.3915,759.3915,800.0
2024-11-27 12:35:00,760.94,761.0,760.04,760.95,1775.0,758.8929,758.9527,757.9953,758.9028,1775.0
2024-11-27 12:40:00,760.28,761.1,760.0,760.55,1790.0,758.2346,759.0524,757.9554,758.5039,1790.0
2024-11-27 12:45:00,760.55,760.55,760.0,760.55,300.0,758.5039,758.5039,757.9554,758.5039,300.0
2024-11-27 12:50:00,761.06,761.1,760.27,760.55,1309.0,759.0125,759.0524,758.2247,758.5039,1309.0
2024-11-27 12:55:00,760.55,761.74,760.27,760.38,7969.0,758.5039,759.6907,758.2247,758.3344,7969.0
2024-11-27 13:00:00,761.25,761.25,761.25,761.25,100.0,759.202,759.202,759.202,759.202,100.0
2024-11-27 13:05:00,761.26,762.15,759.99,759.99,5323.0,759.212,760.0996,757.9454,757.9454,5323.0
2024-11-27 13:10:00,759.99,759.99,758.31,759.12,1209.0,757.9454,757.9454,756.2699,757.0778,1209.0
2024-11-27 13:15:00,758.68,758.89,756.64,757.43,2423.0,756.6389,756.8484,754.6044,755.3923,2423.0
2024-11-27 13:20:00,757.06,757.48,755.38,756.06,2793.0,755.0233,755.4422,753.3478,754.026,2793.0
2024-11-27 13:25:00,756.53,756.56,755.0,755.0,1866.0,754.4947,754.5247,752.9688,752.9688,1866.0
2024-11-27 13:30:00,755.0,755.11,753.79,753.79,2309.0,752.9688,753.0786,751.7621,751.7621,2309.0
2024-11-27 13:35:00,753.38,753.6,752.67,753.23,1055.0,751.3532,751.5726,750.6451,751.2036,1055.0
2024-11-27 13:40:00,753.43,753.92,753.43,753.46,1863.0,751.4031,751.8918,751.4031,751.433,1863.0
2024-11-27 13:45:00,753.01,753.01,752.49,752.89,700.0,750.9842,750.9842,750.4656,750.8645,700.0
2024-11-27 13:50:00,752.86,753.6,752.79,753.6,1099.0,750.8346,751.5726,750.7648,751.5726,1099.0
2024-11-27 13:55:00,753.08,753.52,753.08,753.25,780.0,751.054,751.4928,751.054,751.2236,780.0
2024-11-27 14:00:00,753.34,754.37,753.25,754.37,1076.0,751.3133,752.3405,751.2236,752.3405,1076.0
2024-11-27 14:05:00,753.69,754.58,753.69,754.07,1253.0,751.6624,752.55,751.6624,752.0414,1253.0
2024-11-27 14:10:00,754.03,754.57,753.98,753.98,700.0,752.0015,752.54,751.9516,751.9516,700.0
2024-11-27 14:15:00,754.14,754.14,753.26,753.39,2733.0,752.1112,752.1112,751.2335,751.3632,2733.0
2024-11-27 14:20:00,753.96,754.47,753.96,754.47,709.0,751.9316,752.4403,751.9316,752.4403,709.0
2024-11-27 14:25:00,755.74,756.35,755.4,756.35,3000.0,753.7069,754.3152,753.3678,754.3152,3000.0
2024-11-27 14:30:00,756.83,757.2,756.83,757.2,495.0,754.7939,755.1629,754.7939,755.1629,495.0
2024-11-27 14:35:00,757.44,757.44,755.88,756.96,3568.0,755.4023,755.4023,753.8465,754.9236,3568.0
2024-11-27 14:40:00,756.25,756.25,755.73,756.25,675.0,754.2155,754.2155,753.6969,754.2155,675.0
2024-11-27 14:45:00,756.98,757.46,756.83,757.0,2455.0,754.9435,755.4222,754.7939,754.9635,2455.0
2024-11-27 14:50:00,756.01,756.44,755.74,756.44,2480.0,753.9761,754.405,753.7069,754.405,2480.0
2024-11-27 14:55:00,756.44,756.71,756.27,756.27,500.0,754.405,754.6742,754.2354,754.2354,500.0
2024-11-27 15:00:00,756.11,756.11,754.95,755.56,2804.0,754.0759,754.0759,752.919,753.5273,2804.0
2024-11-27 15:05:00,755.45,755.45,755.37,755.38,700.0,753.4176,753.4176,753.3379,753.3478,700.0
2024-11-27 15:10:00,755.0,755.0,753.27,753.27,2153.0,752.9688,752.9688,751.2435,751.2435,2153.0
2024-11-27 15:15:00,753.27,753.8,753.27,753.42,965.0,751.2435,751.7721,751.2435,751.3931,965.0
2024-11-27 15:20:00,753.35,754.17,753.29,754.06,2056.0,751.3233,752.1411,751.2634,752.0314,2056.0
2024-11-27 15:25:00,753.84,753.85,753.04,753.8,2922.0,751.812,751.8219,751.0141,751.7721,2922.0
2024-11-27 15:30:00,753.99,756.13,753.82,755.86,4370.0,751.9616,754.0958,751.792,753.8265,4370.0
2024-11-27 15:35:00,755.42,755.43,754.99,755.33,2697.0,753.3877,753.3977,752.9589,753.298,2697.0
2024-11-27 15:40:00,755.32,756.31,755.32,756.31,2130.0,753.288,754.2753,753.288,754.2753,2130.0
2024-11-27 15:45:00,755.64,756.9,755.33,755.68,6980.0,753.6071,754.8637,753.298,753.647,6980.0
2024-11-27 15:50:00,755.0,756.38,754.93,755.55,3387.0,752.9688,754.3451,752.899,753.5174,3387.0
2024-11-27 15:55:00,755.25,755.81,754.34,754.5,17635.0,753.2182,753.7767,752.3106,752.4702,17635.0
2024-11-29 09:30:00,746.62,751.4,746.47,751.4,18002.0,744.6114,749.3785,744.4618,749.3785,18002.0
2024-11-29 09:35:00,750.95,750.95,742.98,742.99,13020.0,748.9297,748.9297,740.9812,740.9912,13020.0
2024-11-29 09:40:00,746.44,746.44,742.47,744.59,4228.0,744.4319,744.4319,740.4726,742.5869,4228.0
2024-11-29 09:45:00,745.82,746.15,742.56,742.79,4551.0,743.8135,744.1427,740.5623,740.7917,4551.0
2024-11-29 09:50:00,743.42,743.9,740.0,741.5,15804.0,741.42,741.8987,738.0092,739.5052,15804.0
2024-11-29 09:55:00,741.05,742.48,740.03,741.32,11786.0,739.0564,740.4825,738.0391,739.3257,11786.0
2024-11-29 10:00:00,741.54,744.61,741.53,742.11,10283.0,739.5451,742.6068,739.5351,740.1135,10283.0
2024-11-29 10:05:00,741.62,742.97,740.73,742.75,3345.0,739.6248,740.9712,738.7372,740.7518,3345.0
2024-11-29 10:10:00,743.37,746.29,743.37,745.93,3259.0,741.3701,744.2823,741.3701,743.9232,3259.0
2024-11-29 10:15:00,745.4,746.66,744.74,744.87,1464.0,743.3947,744.6513,742.7365,742.8661,1464.0
2024-11-29 10:20:00,745.86,745.86,743.15,744.59,2179.0,743.8534,743.8534,741.1507,742.5869,2179.0
2024-11-29 10:25:00,745.67,746.76,745.01,746.66,4998.0,743.6639,744.751,743.0057,744.6513,4998.0
2024-11-29 10:30:00,745.98,746.88,745.22,746.16,13760.0,743.9731,744.8707,743.2152,744.1526,13760.0
2024-11-29 10:35:00,746.92,747.51,746.35,746.68,4907.0,744.9106,745.499,744.3421,744.6712,4907.0
2024-11-29 10:40:00,747.18,747.51,746.2,746.99,3874.0,745.1699,745.499,744.1925,744.9804,3874.0
2024-11-29 10:45:00,746.99,750.21,746.98,749.48,3366.0,744.9804,748.1917,744.9704,747.4637,3366.0
2024-11-29 10:50:00,750.2,750.2,749.31,749.9,1338.0,748.1818,748.1818,747.2942,747.8826,1338.0
2024-11-29 10:55:00,750.28,750.97,749.96,749.96,1941.0,748.2615,748.9497,747.9424,747.9424,1941.0
2024-11-29 11:00:00,750.35,750.49,749.65,750.49,600.0,748.3314,748.471,747.6332,748.471,600.0
2024-11-29 11:05:00,751.08,752.77,750.75,751.59,3130.0,749.0594,750.7448,748.7303,749.568,3130.0
2024-11-29 11:10:00,751.53,751.53,750.75,750.75,1092.0,749.5082,749.5082,748.7303,748.7303,1092.0
2024-11-29 11:15:00,751.07,751.07,749.67,749.67,1122.0,749.0494,749.0494,747.6532,747.6532,1122.0
2024-11-29 11:20:00,750.45,752.21,750.44,752.21,1219.0,748.4311,750.1864,748.4211,750.1864,1219.0
2024-11-29 11:25:00,752.5,753.73,751.58,751.82,2211.0,750.4756,751.7023,749.558,749.7974,2211.0
2024-11-29 11:30:00,751.72,751.82,750.99,751.68,620.0,749.6977,749.7974,748.9696,749.6578,620.0
2024-11-29 11:35:00,751.3,751.78,751.3,751.3,1140.0,749.2788,749.7575,749.2788,749.2788,1140.0
2024-11-29 11:40:00,751.44,751.44,751.21,751.34,632.0,749.4184,749.4184,749.189,749.3187,632.0
2024-11-29 11:45:00,751.52,752.08,750.99,751.42,700.0,749.4982,750.0567,748.9696,749.3985,700.0
2024-11-29 11:50:00,751.3,751.3,751.18,751.19,487.0,749.2788,749.2788,749.1591,749.1691,487.0
2024-11-29 11:55:00,751.41,751.41,750.97,750.98,2097.0,749.3885,749.3885,748.9497,748.9597,2097.0
2024-11-29 12:00:00,750.44,750.97,750.13,750.75,1400.0,748.4211,748.9497,748.1119,748.7303,1400.0
2024-11-29 12:05:00,751.27,751.27,750.26,750.83,2903.0,749.2489,749.2489,748.2416,748.8101,2903.0
2024-11-29 12:10:00,750.37,750.41,749.3,750.18,1988.0,748.3513,748.3912,747.2842,748.1618,1988.0
2024-11-29 12:15:00,750.18,750.87,749.61,750.87,900.0,748.1618,748.85,747.5933,748.85,900.0
2024-11-29 12:20:00,751.4,752.5,751.39,752.38,800.0,749.3785,750.4756,749.3686,750.3559,800.0
2024-11-29 12:25:00,752.66,752.67,752.03,752.38,2307.0,750.6351,750.6451,750.0068,750.3559,2307.0
2024-11-29 12:30:00,753.0,753.06,753.0,753.05,451.0,750.9742,751.0341,750.9742,751.0241,451.0
2024-11-29 12:35:00,753.05,753.59,752.82,753.15,4374.0,751.0241,751.5626,750.7947,751.1238,4374.0
2024-11-29 12:40:00,753.51,754.51,753.07,754.5,1720.0,751.4829,752.4802,751.044,752.4702,1720.0
2024-11-29 12:45:00,754.0,754.32,749.85,750.79,29762.0,751.9715,752.2907,747.8327,748.7702,29762.0
2024-11-29 12:50:00,752.21,752.21,751.35,751.35,1200.0,750.1864,750.1864,749.3287,749.3287,1200.0
2024-11-29 12:55:00,751.51,751.96,749.5,749.76,11587.0,749.4882,749.937,747.4836,747.7429,11587.0
2024-12-02 09:30:00,750.01,752.88,748.4,751.68,8431.0,747.9923,750.8546,746.3866,749.6578,8431.0
2024-12-02 09:35:00,751.13,754.62,751.08,752.54,7179.0,749.1093,752.5899,749.0594,750.5155,7179.0
2024-12-02 09:40:00,754.7,757.2,753.0,755.7,5958.0,752.6697,755.1629,750.9742,753.667,5958.0
2024-12-02 09:45:00,754.93,754.94,752.48,753.83,2950.0,752.899,752.909,750.4556,751.802,2950.0
2024-12-02 09:50:00,753.83,755.04,753.82,755.04,903.0,751.802,753.0087,751.792,753.0087,903.0
2024-12-02 09:55:00,754.24,754.29,751.52,752.91,3820.0,752.2109,752.2608,749.4982,750.8845,3820.0
2024-12-02 10:00:00,751.96,752.73,751.04,752.73,2900.0,749.937,750.705,749.0195,750.705,2900.0
2024-12-02 10:05:00,753.56,753.56,750.21,751.09,2768.0,751.5327,751.5327,748.1917,749.0694,2768.0
2024-12-02 10:10:00,751.14,753.14,751.1,753.14,2193.0,749.1192,751.1139,749.0793,751.1139,2193.0
2024-12-02 10:15:00,753.36,755.66,753.24,753.95,3250.0,751.3333,753.6271,751.2136,751.9217,3250.0
2024-12-02 10:20:00,754.63,758.19,754.32,758.0,9120.0,752.5998,756.1503,752.2907,755.9608,9120.0
2024-12-02 10:25:00,755.28,757.23,755.28,757.02,1710.0,753.2481,755.1928,753.2481,754.9834,1710.0
2024-12-02 10:30:00,755.32,758.18,755.32,757.09,1660.0,753.288,756.1403,753.288,755.0532,1660.0
2024-12-02 10:35:00,757.19,758.59,756.79,758.32,1169.0,755.153,756.5492,754.754,756.2799,1169.0
2024-12-02 10:40:00,758.59,758.98,756.45,756.45,7631.0,756.5492,756.9381,754.4149,754.4149,7631.0
2024-12-02 10:45:00,756.14,757.65,756.14,757.65,1119.0,754.1058,755.6117,754.1058,755.6117,1119.0
2024-12-02 10:50:00,757.31,757.31,755.89,756.05,1538.0,755.2726,755.2726,753.8565,754.016,1538.0
2024-12-02 10:55:00,756.95,756.95,755.78,756.0,2870.0,754.9136,754.9136,753.7467,753.9662,2870.0
2024-12-02 11:00:00,756.53,756.84,756.52,756.63,1929.0,754.4947,754.8039,754.4848,754.5945,1929.0
2024-12-02 11:05:00,756.7,758.91,756.69,758.21,3137.0,754.6643,756.8683,754.6543,756.1702,3137.0
2024-12-02 11:10:00,758.12,758.12,756.37,757.0,6201.0,756.0805,756.0805,754.3352,754.9635,6201.0
2024-12-02 11:15:00,756.79,758.0,755.89,757.73,13266.0,754.754,755.9608,753.8565,755.6915,13266.0
2024-12-02 11:20:00,756.33,757.26,756.33,756.71,1880.0,754.2953,755.2228,754.2953,754.6742,1880.0
2024-12-02 11:25:00,756.71,756.93,755.55,755.89,3478.0,754.6742,754.8937,753.5174,753.8565,3478.0
2024-12-02 11:30:00,755.44,755.44,754.27,754.37,2227.0,753.4077,753.4077,752.2408,752.3405,2227.0
2024-12-02 11:35:00,754.7,755.46,752.99,753.0,5839.0,752.6697,753.4276,750.9643,750.9742,5839.0
2024-12-02 11:40:00,753.0,753.66,752.5,752.72,3907.0,750.9742,751.6325,750.4756,750.695,3907.0
2024-12-02 11:45:00,752.5,754.4,752.5,752.9,12146.0,750.4756,752.3705,750.4756,750.8745,12146.0
2024-12-02 11:50:00,752.94,753.1,752.94,753.1,313.0,750.9144,751.074,750.9144,751.074,313.0
2024-12-02 11:55:00,753.91,754.28,753.91,754.28,806.0,751.8818,752.2508,751.8818,752.2508,806.0
2024-12-02 12:00:00,754.71,758.0,754.71,758.0,1700.0,752.6796,755.9608,752.6796,755.9608,1700.0
2024-12-02 12:05:00,758.18,758.18,756.1,756.87,2712.0,756.1403,756.1403,754.0659,754.8338,2712.0
2024-12-02 12:10:00,757.96,758.1,757.05,757.82,1741.0,755.9209,756.0605,755.0133,755.7813,1741.0
2024-12-02 12:15:00,757.02,757.24,756.79,756.8,850.0,754.9834,755.2028,754.754,754.764,850.0
2024-12-02 12:20:00,756.78,756.85,756.12,756.38,2300.0,754.7441,754.8139,754.0858,754.3451,2300.0
2024-12-02 12:25:00,756.33,757.45,756.23,757.45,970.0,754.2953,755.4123,754.1955,755.4123,970.0
2024-12-02 12:30:00,756.92,758.5,756.38,757.76,2611.0,754.8837,756.4594,754.3451,755.7214,2611.0
2024-12-02 12:35:00,757.76,757.77,755.91,756.38,5473.0,755.7214,755.7314,753.8764,754.3451,5473.0
2024-12-02 12:40:00,756.5,757.21,756.43,757.21,1041.0,754.4648,755.1729,754.395,755.1729,1041.0
2024-12-02 12:45:00,757.25,757.25,756.58,756.59,1841.0,755.2128,755.2128,754.5446,754.5546,1841.0
2024-12-02 12:50:00,757.1,757.36,757.1,757.36,200.0,755.0632,755.3225,755.0632,755.3225,200.0
2024-12-02 12:55:00,757.56,758.2,756.55,756.55,4548.0,755.522,756.1602,754.5147,754.5147,4548.0
2024-12-02 13:00:00,756.91,757.17,756.61,756.92,1600.0,754.8737,755.133,754.5745,754.8837,1600.0
2024-12-02 13:05:00,756.85,757.41,756.64,756.93,1101.0,754.8139,755.3724,754.6044,754.8937,1101.0
2024-12-02 13:10:00,757.41,758.12,757.41,758.01,4368.0,755.3724,756.0805,755.3724,755.9708,4368.0
2024-12-02 13:15:00,757.62,758.3,756.93,757.35,6626.0,755.5818,756.26,754.8937,755.3125,6626.0
2024-12-02 13:20:00,756.85,758.62,756.85,758.23,2046.0,754.8139,756.5791,754.8139,756.1902,2046.0
2024-12-02 13:25:00,758.41,759.44,757.76,759.44,3010.0,756.3697,757.3969,755.7214,757.3969,3010.0
2024-12-02 13:30:00,759.44,760.88,758.88,760.14,3097.0,757.3969,758.833,756.8384,758.095,3097.0
2024-12-02 13:35:00,760.14,760.15,758.68,759.12,1500.0,758.095,758.105,756.6389,757.0778,1500.0
2024-12-02 13:40:00,758.68,759.57,758.36,759.47,2180.0,756.6389,757.5266,756.3198,757.4268,2180.0
2024-12-02 13:45:00,759.47,759.88,759.19,759.61,741.0,757.4268,757.8357,757.1476,757.5664,741.0
2024-12-02 13:50:00,759.68,759.68,758.93,759.18,1320.0,757.6363,757.6363,756.8883,757.1376,1320.0
2024-12-02 13:55:00,759.0,759.82,758.17,759.0,2000.0,756.9581,757.7759,756.1303,756.9581,2000.0
2024-12-02 14:00:00,758.99,759.26,758.56,758.96,1808.0,756.9481,757.2174,756.5193,756.9182,1808.0
2024-12-02 14:05:00,758.75,758.9,758.43,758.43,1647.0,756.7088,756.8584,756.3896,756.3896,1647.0
2024-12-02 14:10:00,758.51,758.65,758.06,758.27,2923.0,756.4694,756.609,756.0206,756.2301,2923.0
2024-12-02 14:15:00,758.26,758.27,757.9,758.05,2358.0,756.2201,756.2301,755.861,756.0106,2358.0
2024-12-02 14:20:00,757.98,757.98,757.77,757.79,699.0,755.9408,755.9408,755.7314,755.7513,699.0
2024-12-02 14:25:00,757.83,757.83,756.83,757.38,2145.0,755.7912,755.7912,754.7939,755.3424,2145.0
2024-12-02 14:30:00,757.46,758.25,757.35,757.56,1633.0,755.4222,756.2101,755.3125,755.522,1633.0
2024-12-02 14:35:00,757.87,757.93,756.4,757.93,5632.0,755.8311,755.891,754.3651,755.891,5632.0
2024-12-02 14:40:00,757.61,757.84,757.33,757.84,1000.0,755.5718,755.8012,755.2926,755.8012,1000.0
2024-12-02 14:45:00,757.37,757.84,757.16,757.79,1915.0,755.3325,755.8012,755.123,755.7513,1915.0
2024-12-02 14:50:00,757.79,758.1,757.36,758.1,2161.0,755.7513,756.0605,755.3225,756.0605,2161.0
2024-12-02 14:55:00,757.5,757.77,756.88,757.42,5625.0,755.4621,755.7314,754.8438,755.3823,5625.0
2024-12-02 15:00:00,757.41,757.81,757.23,757.51,1814.0,755.3724,755.7713,755.1928,755.4721,1814.0
2024-12-02 15:05:00,757.48,757.75,757.47,757.48,400.0,755.4422,755.7114,755.4322,755.4422,400.0
2024-12-02 15:10:00,757.8,757.91,756.8,757.39,6092.0,755.7613,755.871,754.764,755.3524,6092.0
2024-12-02 15:15:00,758.16,758.5,757.02,757.82,1258.0,756.1203,756.4594,754.9834,755.7813,1258.0
2024-12-02 15:20:00,758.42,758.45,758.42,758.45,300.0,756.3796,756.4096,756.3796,756.4096,300.0
2024-12-02 15:25:00,757.98,759.56,757.7,759.56,9295.0,755.9408,757.5166,755.6616,757.5166,9295.0
2024-12-02 15:30:00,759.25,760.67,759.25,760.51,4926.0,757.2074,758.6236,757.2074,758.464,4926.0
2024-12-02 15:35:00,760.43,761.86,760.36,761.16,7171.0,758.3842,759.8104,758.3144,759.1123,7171.0
2024-12-02 15:40:00,760.5,763.0,760.5,762.54,8631.0,758.4541,760.9473,758.4541,760.4886,8631.0
2024-12-02 15:45:00,762.54,762.86,762.21,762.54,3177.0,760.4886,760.8077,760.1595,760.4886,3177.0
2024-12-02 15:50:00,762.54,763.89,761.59,762.5,37693.0,760.4886,761.8349,759.5411,760.4487,37693.0
2024-12-02 15:55:00,762.29,763.19,761.32,762.93,29957.0,760.2392,761.1368,759.2718,760.8775,29957.0
2024-12-03 09:30:00,758.53,770.0,758.53,759.4,7357.0,756.4894,767.9285,756.4894,757.357,7357.0
2024-12-03 09:35:00,758.07,758.87,756.01,758.0,3655.0,756.0306,756.8284,753.9761,755.9608,3655.0
2024-12-03 09:40:00,757.91,757.91,755.22,756.49,1872.0,755.871,755.871,753.1883,754.4548,1872.0
2024-12-03 09:45:00,755.15,755.92,753.65,754.08,1000.0,753.1184,753.8864,751.6225,752.0513,1000.0
2024-12-03 09:50:00,755.94,757.97,754.13,757.62,1700.0,753.9063,755.9309,752.1012,755.5818,1700.0
2024-12-03 09:55:00,755.88,756.38,754.11,754.71,3775.0,753.8465,754.3451,752.0812,752.6796,3775.0
2024-12-03 10:00:00,755.12,758.26,754.73,758.15,2743.0,753.0885,756.2201,752.6996,756.1104,2743.0
2024-12-03 10:05:00,757.11,757.26,756.94,757.26,879.0,755.0732,755.2228,754.9036,755.2228,879.0
2024-12-03 10:10:00,758.0,758.06,755.5,755.57,2572.0,755.9608,756.0206,753.4675,753.5373,2572.0
2024-12-03 10:15:00,756.67,756.67,754.4,755.16,4217.0,754.6344,754.6344,752.3705,753.1284,4217.0
2024-12-03 10:20:00,754.93,756.17,753.76,754.54,1435.0,752.899,754.1357,751.7322,752.5101,1435.0
2024-12-03 10:25:00,754.85,755.4,754.17,755.3,1413.0,752.8193,753.3678,752.1411,753.268,1413.0
2024-12-03 10:30:00,755.86,755.86,755.41,755.71,405.0,753.8265,753.8265,753.3777,753.6769,405.0
2024-12-03 10:35:00,755.83,756.43,755.18,756.42,1000.0,753.7966,754.395,753.1484,754.385,1000.0
2024-12-03 10:40:00,756.56,756.56,755.82,755.92,3334.0,754.5247,754.5247,753.7866,753.8864,3334.0
2024-12-03 10:45:00,755.95,756.88,755.24,755.32,522.0,753.9163,754.8438,753.2082,753.288,522.0
2024-12-03 10:50:00,755.77,756.88,755.74,755.9,4786.0,753.7368,754.8438,753.7069,753.8664,4786.0
2024-12-03 10:55:00,755.97,756.63,755.96,756.43,500.0,753.9362,754.5945,753.9263,754.395,500.0
2024-12-03 11:00:00,756.01,756.56,755.1,755.1,1200.0,753.9761,754.5247,753.0686,753.0686,1200.0
2024-12-03 11:05:00,755.68,757.61,755.41,757.2,2198.0,753.647,755.5718,753.3777,755.1629,2198.0
2024-12-03 11:10:00,758.08,758.24,757.2,757.29,1135.0,756.0406,756.2001,755.1629,755.2527,1135.0
2024-12-03 11:15:00,757.91,757.91,757.13,757.41,2748.0,755.871,755.871,755.0931,755.3724,2748.0
2024-12-03 11:20:00,757.41,757.41,756.37,756.67,713.0,755.3724,755.3724,754.3352,754.6344,713.0
2024-12-03 11:25:00,758.52,758.52,757.69,758.12,1855.0,756.4794,756.4794,755.6516,756.0805,1855.0
2024-12-03 11:30:00,758.26,758.63,757.34,758.58,2401.0,756.2201,756.5891,755.3026,756.5392,2401.0
2024-12-03 11:35:00,757.49,758.29,756.61,757.01,2818.0,755.4521,756.25,754.5745,754.9734,2818.0
2024-12-03 11:40:00,756.58,756.99,756.58,756.99,602.0,754.5446,754.9535,754.5446,754.9535,602.0
2024-12-03 11:45:00,757.38,757.4,755.01,755.01,3115.0,755.3424,755.3624,752.9788,752.9788,3115.0
2024-12-03 11:50:00,755.05,755.05,754.52,754.95,700.0,753.0187,753.0187,752.4901,752.919,700.0
2024-12-03 11:55:00,754.99,755.13,754.01,754.63,1530.0,752.9589,753.0985,751.9815,752.5998,1530.0
2024-12-03 12:00:00,755.23,755.25,754.0,754.46,2005.0,753.1982,753.2182,751.9715,752.4303,2005.0
2024-12-03 12:05:00,754.2,754.7,754.07,754.12,1342.0,752.171,752.6697,752.0414,752.0912,1342.0
2024-12-03 12:10:00,754.16,754.16,753.61,753.63,1521.0,752.1311,752.1311,751.5826,751.6025,1521.0
2024-12-03 12:15:00,753.57,753.84,753.57,753.6,975.0,751.5427,751.812,751.5427,751.5726,975.0
2024-12-03 12:20:00,753.55,753.56,753.45,753.45,900.0,751.5227,751.5327,751.423,751.423,900.0
2024-12-03 12:25:00,753.04,753.04,752.68,752.71,1846.0,751.0141,751.0141,750.6551,750.685,1846.0
2024-12-03 12:30:00,752.7,752.7,752.35,752.62,400.0,750.675,750.675,750.326,750.5953,400.0
2024-12-03 12:35:00,752.25,752.56,751.44,751.81,7569.0,750.2262,750.5354,749.4184,749.7874,7569.0
2024-12-03 12:40:00,750.92,751.57,750.68,751.43,5313.0,748.8998,749.5481,748.6605,749.4085,5313.0
2024-12-03 12:45:00,751.43,752.49,750.33,751.24,6620.0,749.4085,750.4656,748.3114,749.219,6620.0
2024-12-03 12:50:00,751.25,753.21,750.49,753.2,7642.0,749.2289,751.1837,748.471,751.1737,7642.0
2024-12-03 12:55:00,751.98,753.0,751.98,752.79,1190.0,749.957,750.9742,749.957,750.7648,1190.0
2024-12-03 13:00:00,753.38,753.4,752.17,752.17,3471.0,751.3532,751.3732,750.1465,750.1465,3471.0
2024-12-03 13:05:00,752.5,752.81,751.67,752.25,1894.0,750.4756,750.7847,749.6478,750.2262,1894.0
2024-12-03 13:10:00,752.72,752.81,752.0,752.6,1444.0,750.695,750.7847,749.9769,750.5753,1444.0
2024-12-03 13:15:00,752.6,752.6,752.6,752.6,200.0,750.5753,750.5753,750.5753,750.5753,200.0
2024-12-03 13:20:00,752.0,752.19,751.0,752.19,2635.0,749.9769,750.1664,748.9796,750.1664,2635.0
2024-12-03 13:25:00,751.6,752.11,751.09,752.11,440.0,749.578,750.0866,749.0694,750.0866,440.0
2024-12-03 13:30:00,751.0,751.0,750.0,750.4,2734.0,748.9796,748.9796,747.9823,748.3812,2734.0
2024-12-03 13:35:00,750.06,750.75,749.36,749.42,5627.0,748.0421,748.7303,747.344,747.4039,5627.0
2024-12-03 13:40:00,749.72,749.76,748.35,749.27,1800.0,747.7031,747.7429,746.3367,747.2543,1800.0
2024-12-03 13:45:00,749.04,749.04,748.5,748.5,400.0,747.0249,747.0249,746.4863,746.4863,400.0
2024-12-03 13:50:00,748.47,748.81,747.58,748.17,3694.0,746.4564,746.7955,745.5688,746.1572,3694.0
2024-12-03 13:55:00,747.57,750.0,747.56,750.0,1900.0,745.5588,747.9823,745.5489,747.9823,1900.0
2024-12-03 14:00:00,749.5,749.5,748.98,749.43,1296.0,747.4836,747.4836,746.965,747.4138,1296.0
2024-12-03 14:05:00,749.93,749.98,749.58,749.98,1100.0,747.9125,747.9624,747.5634,747.9624,1100.0
2024-12-03 14:10:00,749.68,749.75,748.82,749.75,1100.0,747.6632,747.733,746.8055,747.733,1100.0
2024-12-03 14:15:00,748.96,749.07,748.73,749.07,1051.0,746.9451,747.0548,746.7157,747.0548,1051.0
2024-12-03 14:20:00,749.0,750.86,748.84,750.49,4577.0,746.985,748.84,746.8254,748.471,4577.0
2024-12-03 14:25:00,750.01,751.53,749.67,751.53,1897.0,747.9923,749.5082,747.6532,749.5082,1897.0
2024-12-03 14:30:00,751.6,751.66,750.99,751.0,2174.0,749.578,749.6378,748.9696,748.9796,2174.0
2024-12-03 14:35:00,751.07,751.11,750.85,751.11,1387.0,749.0494,749.0893,748.83,749.0893,1387.0
2024-12-03 14:40:00,751.25,751.69,751.07,751.69,1469.0,749.2289,749.6678,749.0494,749.6678,1469.0
2024-12-03 14:45:00,751.35,752.22,751.35,752.22,1077.0,749.3287,750.1963,749.3287,750.1963,1077.0
2024-12-03 14:50:00,751.86,752.61,751.51,752.19,2720.0,749.8373,750.5853,749.4882,750.1664,2720.0
2024-12-03 14:55:00,752.22,752.85,752.21,752.64,5642.0,750.1963,750.8246,750.1864,750.6152,5642.0
2024-12-03 15:00:00,752.58,752.65,752.08,752.23,3271.0,750.5554,750.6252,750.0567,750.2063,3271.0
2024-12-03 15:05:00,751.76,752.31,751.76,751.93,400.0,749.7376,750.2861,749.7376,749.9071,400.0
2024-12-03 15:10:00,751.4,751.41,750.52,750.86,2927.0,749.3785,749.3885,748.5009,748.84,2927.0
2024-12-03 15:15:00,751.19,751.19,749.31,750.19,3753.0,749.1691,749.1691,747.2942,748.1718,3753.0
2024-12-03 15:20:00,749.8,750.22,749.41,749.65,3953.0,747.7828,748.2017,747.3939,747.6332,3953.0
2024-12-03 15:25:00,749.59,749.59,748.81,749.18,3100.0,747.5734,747.5734,746.7955,747.1645,3100.0
2024-12-03 15:30:00,749.28,749.66,749.0,749.28,2418.0,747.2642,747.6432,746.985,747.2642,2418.0
2024-12-03 15:35:00,749.04,749.36,748.88,749.12,4957.0,747.0249,747.344,746.8653,747.1047,4957.0
2024-12-03 15:40:00,749.53,750.13,749.16,749.66,7218.0,747.5136,748.1119,747.1446,747.6432,7218.0
2024-12-03 15:45:00,749.66,749.96,749.32,749.49,4489.0,747.6432,747.9424,747.3041,747.4737,4489.0
2024-12-03 15:50:00,749.13,750.02,748.4,750.01,7259.0,747.1146,748.0022,746.3866,747.9923,7259.0
2024-12-03 15:55:00,750.4,750.77,748.92,749.49,19497.0,748.3812,748.7502,746.9052,747.4737,19497.0
2024-12-04 09:30:00,748.56,751.52,747.29,751.0,6695.0,746.5462,749.4982,745.2796,748.9796,6695.0
2024-12-04 09:35:00,751.23,751.23,747.96,747.96,2632.0,749.209,749.209,745.9478,745.9478,2632.0
2024-12-04 09:40:00,748.75,748.75,745.01,745.3,1858.0,746.7357,746.7357,743.0057,743.2949,1858.0
2024-12-04 09:45:00,746.85,749.76,746.84,749.06,2541.0,744.8408,747.7429,744.8308,747.0448,2541.0
2024-12-04 09:50:00,749.06,749.61,748.0,749.61,3208.0,747.0448,747.5933,745.9877,747.5933,3208.0
2024-12-04 09:55:00,749.47,749.47,747.09,747.73,4514.0,747.4537,747.4537,745.0801,745.7184,4514.0
2024-12-04 10:00:00,747.95,748.58,745.51,746.21,3663.0,745.9378,746.5661,743.5044,744.2025,3663.0
2024-12-04 10:05:00,746.21,747.84,746.21,747.84,1830.0,744.2025,745.8281,744.2025,745.8281,1830.0
2024-12-04 10:10:00,747.21,747.91,747.05,747.05,1393.0,745.1998,745.8979,745.0402,745.0402,1393.0
2024-12-04 10:15:00,746.7,747.5,745.5,745.92,2723.0,744.6912,745.489,743.4944,743.9133,2723.0
2024-12-04 10:20:00,746.44,746.44,744.14,745.22,1554.0,744.4319,744.4319,742.1381,743.2152,1554.0
2024-12-04 10:25:00,745.64,745.64,745.18,745.63,1000.0,743.634,743.634,743.1753,743.6241,1000.0
2024-12-04 10:30:00,745.63,746.45,745.63,746.45,977.0,743.6241,744.4419,743.6241,744.4419,977.0
2024-12-04 10:35:00,746.49,747.17,745.69,745.69,1600.0,744.4817,745.1599,743.6839,743.6839,1600.0
2024-12-04 10:40:00,745.34,747.11,744.83,747.11,2094.0,743.3348,745.1001,742.8262,745.1001,2094.0
2024-12-04 10:45:00,747.07,747.2,746.82,747.2,999.0,745.0602,745.1898,744.8109,745.1898,999.0
2024-12-04 10:50:00,747.17,747.43,746.6,746.81,2000.0,745.1599,745.4192,744.5914,744.8009,2000.0
2024-12-04 10:55:00,746.67,748.0,746.62,747.64,3579.0,744.6613,745.9877,744.6114,745.6286,3579.0
2024-12-04 11:00:00,747.64,749.45,747.6,748.43,1024.0,745.6286,747.4338,745.5888,746.4165,1024.0
2024-12-04 11:05:00,748.42,748.42,747.65,747.66,512.0,746.4066,746.4066,745.6386,745.6486,512.0
2024-12-04 11:10:00,748.3,748.35,747.57,747.65,3498.0,746.2869,746.3367,745.5588,745.6386,3498.0
2024-12-04 11:15:00,747.47,748.44,747.47,747.98,400.0,745.4591,746.4265,745.4591,745.9677,400.0
2024-12-04 11:20:00,747.98,750.0,747.85,749.65,1700.0,745.9677,747.9823,745.8381,747.6332,1700.0
2024-12-04 11:25:00,749.71,749.71,748.86,749.34,1600.0,747.6931,747.6931,746.8454,747.3241,1600.0
2024-12-04 11:30:00,750.0,750.85,748.95,749.69,5313.0,747.9823,748.83,746.9351,747.6731,5313.0
2024-12-04 11:35:00,749.82,749.82,748.58,748.6,1700.0,747.8028,747.8028,746.5661,746.5861,1700.0
2024-12-04 11:40:00,748.65,749.8,748.65,749.33,2052.0,746.6359,747.7828,746.6359,747.3141,2052.0
2024-12-04 11:45:00,749.3,749.3,748.34,748.57,3022.0,747.2842,747.2842,746.3268,746.5561,3022.0
2024-12-04 11:50:00,748.67,749.81,748.66,749.25,2367.0,746.6559,747.7928,746.6459,747.2343,2367.0
2024-12-04 11:55:00,748.97,748.97,747.71,748.67,1851.0,746.9551,746.9551,745.6985,746.6559,1851.0
2024-12-04 12:00:00,748.86,749.22,748.51,749.14,1500.0,746.8454,747.2044,746.4963,747.1246,1500.0
2024-12-04 12:05:00,749.58,749.81,749.58,749.81,400.0,747.5634,747.7928,747.5634,747.7928,400.0
2024-12-04 12:10:00,748.99,749.35,748.85,748.86,1333.0,746.975,747.334,746.8354,746.8454,1333.0
2024-12-04 12:15:00,748.75,749.34,748.75,749.34,1706.0,746.7357,747.3241,746.7357,747.3241,1706.0
2024-12-04 12:20:00,749.44,749.88,749.38,749.79,1591.0,747.4238,747.8626,747.364,747.7729,1591.0
2024-12-04 12:25:00,749.79,751.86,749.68,751.45,5816.0,747.7729,749.8373,747.6632,749.4284,5816.0
2024-12-04 12:30:00,752.0,752.0,750.42,750.42,2396.0,749.9769,749.9769,748.4012,748.4012,2396.0
2024-12-04 12:35:00,750.73,751.79,750.69,751.77,2004.0,748.7103,749.7675,748.6704,749.7475,2004.0
2024-12-04 12:40:00,751.83,752.5,751.79,752.5,2200.0,749.8074,750.4756,749.7675,750.4756,2200.0
2024-12-04 12:45:00,751.98,752.75,751.47,752.05,6688.0,749.957,750.7249,749.4483,750.0268,6688.0
2024-12-04 12:50:00,752.14,752.14,751.34,751.88,600.0,750.1165,750.1165,749.3187,749.8572,600.0
2024-12-04 12:55:00,751.88,751.9,751.88,751.89,400.0,749.8572,749.8772,749.8572,749.8672,400.0
2024-12-04 13:00:00,751.79,751.79,750.52,750.52,1000.0,749.7675,749.7675,748.5009,748.5009,1000.0
2024-12-04 13:05:00,750.11,750.77,750.11,750.76,327.0,748.092,748.7502,748.092,748.7403,327.0
2024-12-04 13:10:00,750.76,750.77,750.37,750.56,400.0,748.7403,748.7502,748.3513,748.5408,400.0
2024-12-04 13:15:00,750.57,750.82,750.56,750.82,300.0,748.5508,748.8001,748.5408,748.8001,300.0
2024-12-04 13:20:00,750.4,750.83,750.4,750.61,400.0,748.3812,748.8101,748.3812,748.5907,400.0
2024-12-04 13:25:00,750.16,750.59,750.0,750.03,3025.0,748.1419,748.5707,747.9823,748.0122,3025.0
2024-12-04 13:30:00,750.1,750.12,749.98,750.1,742.0,748.082,748.102,747.9624,748.082,742.0
2024-12-04 13:35:00,750.1,750.1,748.44,748.88,1317.0,748.082,748.082,746.4265,746.8653,1317.0
2024-12-04 13:40:00,748.23,749.68,748.23,749.57,763.0,746.2171,747.6632,746.2171,747.5535,763.0
2024-12-04 13:45:00,749.63,750.59,748.95,749.77,1192.0,747.6133,748.5707,746.9351,747.7529,1192.0
2024-12-04 13:50:00,749.47,749.47,748.78,749.06,2017.0,747.4537,747.4537,746.7656,747.0448,2017.0
2024-12-04 13:55:00,748.96,749.95,748.96,749.03,1304.0,746.9451,747.9324,746.9451,747.0149,1304.0
2024-12-04 14:00:00,749.51,749.81,749.5,749.5,558.0,747.4936,747.7928,747.4836,747.4836,558.0
2024-12-04 14:05:00,749.49,749.49,748.89,748.97,4200.0,747.4737,747.4737,746.8753,746.9551,4200.0
2024-12-04 14:10:00,748.97,750.38,748.97,750.18,1165.0,746.9551,748.3613,746.9551,748.1618,1165.0
2024-12-04 14:15:00,749.95,750.05,749.51,749.51,1605.0,747.9324,748.0322,747.4936,747.4936,1605.0
2024-12-04 14:20:00,750.7,750.86,750.36,750.86,2644.0,748.6804,748.84,748.3413,748.84,2644.0
2024-12-04 14:25:00,750.93,751.02,748.25,748.9,4876.0,748.9098,748.9996,746.237,746.8853,4876.0
2024-12-04 14:30:00,749.51,750.89,749.1,750.11,3848.0,747.4936,748.8699,747.0847,748.092,3848.0
2024-12-04 14:35:00,750.13,750.61,750.01,750.38,965.0,748.1119,748.5907,747.9923,748.3613,965.0
2024-12-04 14:40:00,749.87,751.07,749.84,750.48,8031.0,747.8526,749.0494,747.8227,748.461,8031.0
2024-12-04 14:45:00,750.59,750.67,750.2,750.44,2192.0,748.5707,748.6505,748.1818,748.4211,2192.0
2024-12-04 14:50:00,750.44,750.93,750.43,750.93,300.0,748.4211,748.9098,748.4111,748.9098,300.0
2024-12-04 14:55:00,751.0,751.15,750.69,750.75,3900.0,748.9796,749.1292,748.6704,748.7303,3900.0
2024-12-04 15:00:00,751.04,751.84,750.66,751.57,3442.0,749.0195,749.8173,748.6405,749.5481,3442.0
2024-12-04 15:05:00,751.66,752.03,750.59,750.87,11955.0,749.6378,750.0068,748.5707,748.85,11955.0
2024-12-04 15:10:00,750.87,751.65,750.86,751.58,4085.0,748.85,749.6279,748.84,749.558,4085.0
2024-12-04 15:15:00,751.58,752.85,751.55,752.58,9550.0,749.558,750.8246,749.5281,750.5554,9550.0
2024-12-04 15:20:00,752.31,753.24,752.31,752.79,4504.0,750.2861,751.2136,750.2861,750.7648,4504.0
2024-12-04 15:25:00,752.25,753.44,752.24,753.32,3043.0,750.2262,751.413,750.2163,751.2934,3043.0
2024-12-04 15:30:00,753.79,753.98,752.54,753.1,9990.0,751.7621,751.9516,750.5155,751.074,9990.0
2024-12-04 15:35:00,753.24,754.5,753.23,754.5,10158.0,751.2136,752.4702,751.2036,752.4702,10158.0
2024-12-04 15:40:00,754.49,755.3,753.9,755.3,10223.0,752.4602,753.268,751.8718,753.268,10223.0
2024-12-04 15:45:00,755.13,755.9,754.65,755.51,7898.0,753.0985,753.8664,752.6198,753.4775,7898.0
2024-12-04 15:50:00,755.55,756.13,753.97,754.22,13025.0,753.5174,754.0958,751.9416,752.1909,13025.0
2024-12-04 15:55:00,753.63,755.05,752.12,755.05,26678.0,751.6025,753.0187,750.0966,753.0187,26678.0
2024-12-05 09:30:00,751.55,755.69,749.68,755.69,9616.0,749.5281,753.657,747.6632,753.657,9616.0
2024-12-05 09:35:00,755.69,756.04,753.34,755.51,5481.0,753.657,754.0061,751.3133,753.4775,5481.0
2024-12-05 09:40:00,757.03,759.32,756.66,756.8,4844.0,754.9934,757.2772,754.6244,754.764,4844.0
2024-12-05 09:45:00,756.97,757.71,756.56,757.06,11800.0,754.9335,755.6716,754.5247,755.0233,11800.0
2024-12-05 09:50:00,757.06,757.63,756.72,757.44,2153.0,755.0233,755.5918,754.6842,755.4023,2153.0
2024-12-05 09:55:00,757.95,757.96,757.31,757.37,600.0,755.9109,755.9209,755.2726,755.3325,600.0
2024-12-05 10:00:00,757.36,760.0,756.43,760.0,8750.0,755.3225,757.9554,754.395,757.9554,8750.0
2024-12-05 10:05:00,759.78,761.16,759.18,761.02,2353.0,757.736,759.1123,757.1376,758.9727,2353.0
2024-12-05 10:10:00,761.73,762.14,760.15,760.15,13861.0,759.6807,760.0896,758.105,758.105,13861.0
2024-12-05 10:15:00,760.0,760.48,759.33,760.48,2281.0,757.9554,758.4341,757.2872,758.4341,2281.0
2024-12-05 10:20:00,760.28,761.01,759.29,759.51,12137.0,758.2346,758.9627,757.2473,757.4667,12137.0
2024-12-05 10:25:00,759.53,760.43,759.1,759.17,2659.0,757.4867,758.3842,757.0578,757.1276,2659.0
2024-12-05 10:30:00,758.46,758.46,757.0,757.53,1756.0,756.4195,756.4195,754.9635,755.492,1756.0
2024-12-05 10:35:00,757.82,758.7,756.77,758.43,6002.0,755.7813,756.6589,754.7341,756.3896,6002.0
2024-12-05 10:40:00,758.96,760.85,758.48,760.84,1486.0,756.9182,758.8031,756.4395,758.7931,1486.0
2024-12-05 10:45:00,760.84,761.5,760.0,760.31,3708.0,758.7931,759.4514,757.9554,758.2646,3708.0
2024-12-05 10:50:00,760.85,763.95,760.85,761.84,4198.0,758.8031,761.8948,758.8031,759.7904,4198.0
2024-12-05 10:55:00,761.74,761.84,761.27,761.27,1600.0,759.6907,759.7904,759.222,759.222,1600.0
2024-12-05 11:00:00,761.16,761.16,758.25,758.25,8000.0,759.1123,759.1123,756.2101,756.2101,8000.0
2024-12-05 11:05:00,759.05,759.06,758.65,758.88,14100.0,757.008,757.0179,756.609,756.8384,14100.0
2024-12-05 11:10:00,758.89,760.36,758.89,759.75,1350.0,756.8484,758.3144,756.8484,757.7061,1350.0
2024-12-05 11:15:00,759.62,759.62,759.2,759.2,996.0,757.5764,757.5764,757.1575,757.1575,996.0
2024-12-05 11:20:00,759.5,759.54,758.59,759.25,5584.0,757.4567,757.4966,756.5492,757.2074,5584.0
2024-12-05 11:25:00,759.16,759.49,758.42,759.47,2410.0,757.1177,757.4468,756.3796,757.4268,2410.0
2024-12-05 11:30:00,759.38,761.0,759.38,760.69,7818.0,757.3371,758.9527,757.3371,758.6435,7818.0
2024-12-05 11:35:00,762.15,763.34,761.29,761.29,4600.0,760.0996,761.2864,759.2419,759.2419,4600.0
2024-12-05 11:40:00,760.62,761.64,760.0,760.0,2688.0,758.5737,759.591,757.9554,757.9554,2688.0
2024-12-05 11:45:00,759.68,761.59,759.67,761.0,2609.0,757.6363,759.5411,757.6263,758.9527,2609.0
2024-12-05 11:50:00,761.66,762.53,761.65,761.96,1700.0,759.6109,760.4786,759.601,759.9101,1700.0
2024-12-05 11:55:00,762.54,764.0,761.57,764.0,8988.0,760.4886,761.9446,759.5212,761.9446,8988.0
2024-12-05 12:00:00,764.92,764.92,761.82,761.98,3252.0,762.8622,762.8622,759.7705,759.9301,3252.0
2024-12-05 12:05:00,762.5,764.18,762.45,764.18,1350.0,760.4487,762.1242,760.3988,762.1242,1350.0
2024-12-05 12:10:00,763.93,765.87,763.6,765.87,4746.0,761.8748,763.8096,761.5457,763.8096,4746.0
2024-12-05 12:15:00,764.91,765.23,763.56,763.56,5437.0,762.8522,763.1713,761.5058,761.5058,5437.0
2024-12-05 12:20:00,763.38,763.39,762.62,762.63,3304.0,761.3263,761.3363,760.5683,760.5783,3304.0
2024-12-05 12:25:00,762.7,763.36,762.44,763.35,3409.0,760.6481,761.3064,760.3888,761.2964,3409.0
2024-12-05 12:30:00,762.8,762.81,762.8,762.8,499.0,760.7479,760.7578,760.7479,760.7479,499.0
2024-12-05 12:35:00,762.79,763.66,762.35,763.21,3433.0,760.7379,761.6056,760.2991,761.1568,3433.0
2024-12-05 12:40:00,763.9,764.87,763.7,764.36,2777.0,761.8449,762.8123,761.6454,762.3037,2777.0
2024-12-05 12:45:00,764.92,765.99,764.92,765.96,1291.0,762.8622,763.9293,762.8622,763.8994,1291.0
2024-12-05 12:50:00,766.62,766.62,764.12,765.42,4179.0,764.5576,764.5576,762.0643,763.3608,4179.0
2024-12-05 12:55:00,765.42,765.95,764.62,765.42,2605.0,763.3608,763.8894,762.563,763.3608,2605.0
2024-12-05 13:00:00,765.0,765.0,763.1,763.78,6494.0,762.9419,762.9419,761.0471,761.7252,6494.0
2024-12-05 13:05:00,763.74,764.08,763.56,764.08,1288.0,761.6853,762.0244,761.5058,762.0244,1288.0
2024-12-05 13:10:00,764.23,764.78,762.74,762.74,3744.0,762.174,762.7225,760.688,760.688,3744.0
2024-12-05 13:15:00,763.12,764.44,763.12,764.23,1601.0,761.067,762.3835,761.067,762.174,1601.0
2024-12-05 13:20:00,762.71,762.71,760.0,760.0,700.0,760.6581,760.6581,757.9554,757.9554,700.0
2024-12-05 13:25:00,761.26,761.26,760.8,760.8,211.0,759.212,759.212,758.7532,758.7532,211.0
2024-12-05 13:30:00,760.74,761.72,760.29,761.72,1550.0,758.6934,759.6708,758.2446,759.6708,1550.0
2024-12-05 13:35:00,761.75,762.27,761.35,762.22,2510.0,759.7007,760.2193,759.3018,760.1694,2510.0
2024-12-05 13:40:00,761.85,761.85,761.47,761.6,2212.0,759.8004,759.8004,759.4214,759.5511,2212.0
2024-12-05 13:45:00,762.59,762.59,762.59,762.59,200.0,760.5384,760.5384,760.5384,760.5384,200.0
2024-12-05 13:50:00,762.64,762.9,762.49,762.49,1100.0,760.5883,760.8476,760.4387,760.4387,1100.0
2024-12-05 13:55:00,762.49,763.43,762.24,763.09,4572.0,760.4387,761.3762,760.1894,761.0371,4572.0
2024-12-05 14:00:00,763.02,763.65,762.54,763.09,1438.0,760.9673,761.5956,760.4886,761.0371,1438.0
2024-12-05 14:05:00,763.16,763.5,763.15,763.5,200.0,761.1069,761.446,761.0969,761.446,200.0
2024-12-05 14:10:00,763.74,763.74,763.73,763.74,100.0,761.6853,761.6853,761.6754,761.6853,100.0
2024-12-05 14:15:00,763.62,763.9,763.61,763.78,1703.0,761.5657,761.8449,761.5557,761.7252,1703.0
2024-12-05 14:20:00,763.71,764.2,763.4,764.02,2314.0,761.6554,762.1441,761.3462,761.9646,2314.0
2024-12-05 14:25:00,764.49,764.91,763.98,764.91,1523.0,762.4333,762.8522,761.9247,762.8522,1523.0
2024-12-05 14:30:00,764.8,765.61,764.78,765.51,1480.0,762.7425,763.5503,762.7225,763.4506,1480.0
2024-12-05 14:35:00,764.57,765.09,764.57,764.97,1037.0,762.5131,763.0317,762.5131,762.912,1037.0
2024-12-05 14:40:00,765.02,765.02,762.85,763.16,10623.0,762.9619,762.9619,760.7977,761.1069,10623.0
2024-12-05 14:45:00,763.59,764.62,763.59,764.05,1257.0,761.5357,762.563,761.5357,761.9945,1257.0
2024-12-05 14:50:00,764.06,764.06,762.0,762.34,3146.0,762.0045,762.0045,759.95,760.2891,3146.0
2024-12-05 14:55:00,762.17,762.17,759.9,760.9,7627.0,760.1196,760.1196,757.8557,758.853,7627.0
2024-12-05 15:00:00,760.89,761.07,760.75,761.07,1885.0,758.843,759.0225,758.7034,759.0225,1885.0
2024-12-05 15:05:00,761.73,762.7,761.5,762.7,5261.0,759.6807,760.6481,759.4514,760.6481,5261.0
2024-12-05 15:10:00,762.71,763.23,762.57,763.23,3923.0,760.6581,761.1767,760.5185,761.1767,3923.0
2024-12-05 15:15:00,763.21,763.21,761.8,762.48,7297.0,761.1568,761.1568,759.7506,760.4287,7297.0
2024-12-05 15:20:00,762.98,765.03,762.98,765.02,8447.0,760.9274,762.9719,760.9274,762.9619,8447.0
2024-12-05 15:25:00,764.55,764.97,763.97,764.66,3602.0,762.4932,762.912,761.9147,762.6029,3602.0
2024-12-05 15:30:00,764.32,765.09,764.0,765.09,7002.0,762.2638,763.0317,761.9446,763.0317,7002.0
2024-12-05 15:35:00,765.6,765.7,765.36,765.43,3218.0,763.5403,763.6401,763.301,763.3708,3218.0
2024-12-05 15:40:00,765.61,765.83,765.26,765.83,2059.0,763.5503,763.7697,763.2012,763.7697,2059.0
2024-12-05 15:45:00,766.26,766.4,764.8,765.78,5683.0,764.1986,764.3382,762.7425,763.7198,5683.0
2024-12-05 15:50:00,765.87,766.21,764.78,765.45,11038.0,763.8096,764.1487,762.7225,763.3907,11038.0
2024-12-05 15:55:00,766.13,768.02,766.13,768.02,33943.0,764.0689,765.9538,764.0689,765.9538,33943.0
2024-12-06 09:30:00,768.64,774.84,765.46,766.0,21156.0,766.5722,772.7555,763.4007,763.9393,21156.0
2024-12-06 09:35:00,765.16,773.94,765.16,773.22,4314.0,763.1015,771.8579,763.1015,771.1398,4314.0
2024-12-06 09:40:00,773.21,774.15,772.63,772.89,5300.0,771.1299,772.0673,770.5514,770.8107,5300.0
2024-12-06 09:45:00,772.81,773.83,771.2,772.24,1672.0,770.7309,771.7482,769.1253,770.1625,1672.0
2024-12-06 09:50:00,772.07,772.35,771.18,771.18,1387.0,769.9929,770.2722,769.1053,769.1053,1387.0
2024-12-06 09:55:00,771.99,772.96,771.99,772.78,799.0,769.9131,770.8805,769.9131,770.701,799.0
2024-12-06 10:00:00,773.22,773.22,769.66,769.66,2749.0,771.1398,771.1398,767.5894,767.5894,2749.0
2024-12-06 10:05:00,770.34,772.08,770.33,771.97,2905.0,768.2676,770.0029,768.2576,769.8932,2905.0
2024-12-06 10:10:00,772.06,772.57,771.14,772.13,824.0,769.983,770.4916,769.0654,770.0528,824.0
2024-12-06 10:15:00,773.44,774.27,773.44,773.75,1733.0,771.3592,772.187,771.3592,771.6684,1733.0
2024-12-06 10:20:00,773.38,774.74,772.0,773.85,8925.0,771.2994,772.6557,769.9231,771.7681,8925.0
2024-12-06 10:25:00,774.08,775.46,772.8,774.61,4306.0,771.9975,773.3738,770.721,772.5261,4306.0
2024-12-06 10:30:00,774.68,774.7,772.37,773.58,4504.0,772.5959,772.6158,770.2921,771.4989,4504.0
2024-12-06 10:35:00,774.89,774.89,774.05,774.06,300.0,772.8053,772.8053,771.9676,771.9776,300.0
2024-12-06 10:40:00,773.95,774.38,771.08,771.95,5711.0,771.8679,772.2967,769.0056,769.8732,5711.0
2024-12-06 10:45:00,771.95,773.91,771.95,773.19,4706.0,769.8732,771.828,769.8732,771.1099,4706.0
2024-12-06 10:50:00,773.84,774.75,773.83,773.85,1279.0,771.7582,772.6657,771.7482,771.7681,1279.0
2024-12-06 10:55:00,774.0,776.23,773.25,775.84,4481.0,771.9177,774.1417,771.1698,773.7528,4481.0
2024-12-06 11:00:00,776.33,777.24,775.64,776.88,2144.0,774.2415,775.149,773.5533,774.79,2144.0
2024-12-06 11:05:00,776.51,776.96,774.9,776.04,5299.0,774.421,774.8698,772.8153,773.9522,5299.0
2024-12-06 11:10:00,776.08,776.2,775.08,775.63,2100.0,773.9921,774.1118,772.9948,773.5433,2100.0
2024-12-06 11:15:00,775.43,775.8,774.34,775.0,5217.0,773.3439,773.7129,772.2568,772.915,5217.0
2024-12-06 11:20:00,774.87,774.99,771.44,772.86,4173.0,772.7854,772.9051,769.3646,770.7808,4173.0
2024-12-06 11:25:00,772.87,775.53,772.87,775.53,3238.0,770.7908,773.4436,770.7908,773.4436,3238.0
2024-12-06 11:30:00,775.0,776.14,774.99,775.07,2893.0,772.915,774.052,772.9051,772.9849,2893.0
2024-12-06 11:35:00,774.92,775.53,774.18,774.19,2959.0,772.8353,773.4436,772.0972,772.1072,2959.0
2024-12-06 11:40:00,773.98,773.98,773.7,773.71,629.0,771.8978,771.8978,771.6185,771.6285,629.0
2024-12-06 11:45:00,773.71,776.65,773.7,775.85,4180.0,771.6285,774.5606,771.6185,773.7628,4180.0
2024-12-06 11:50:00,775.75,775.82,775.15,775.15,3700.0,773.663,773.7328,773.0646,773.0646,3700.0
2024-12-06 11:55:00,775.15,775.94,775.15,775.9,1313.0,773.0646,773.8525,773.0646,773.8126,1313.0
2024-12-06 12:00:00,775.93,776.49,775.53,775.88,1460.0,773.8425,774.401,773.4436,773.7927,1460.0
2024-12-06 12:05:00,776.0,776.0,774.96,775.45,2699.0,773.9124,773.9124,772.8752,773.3638,2699.0
2024-12-06 12:10:00,775.69,775.89,773.65,773.65,5653.0,773.6032,773.8026,771.5687,771.5687,5653.0
2024-12-06 12:15:00,773.75,776.86,773.3,776.6,4019.0,771.6684,774.77,771.2196,774.5107,4019.0
2024-12-06 12:20:00,776.59,777.42,774.0,774.0,3636.0,774.5008,775.3285,771.9177,771.9177,3636.0
2024-12-06 12:25:00,772.46,773.0,770.88,771.4,2000.0,770.3819,770.9204,768.8061,769.3247,2000.0
2024-12-06 12:30:00,771.55,771.94,770.82,771.11,3013.0,769.4743,769.8633,768.7463,769.0355,3013.0
2024-12-06 12:35:00,771.54,771.54,771.0,771.05,2146.0,769.4644,769.4644,768.9258,768.9757,2146.0
2024-12-06 12:40:00,771.35,772.26,770.97,772.25,1297.0,769.2749,770.1824,768.8959,770.1724,1297.0
2024-12-06 12:45:00,771.76,772.95,771.0,772.23,3686.0,769.6838,770.8706,768.9258,770.1525,3686.0
2024-12-06 12:50:00,772.72,773.89,771.96,773.89,2190.0,770.6412,771.808,769.8832,771.808,2190.0
2024-12-06 12:55:00,774.09,774.79,773.5,773.79,6177.0,772.0075,772.7056,771.4191,771.7083,6177.0
2024-12-06 13:00:00,773.7,773.82,773.23,773.46,794.0,771.6185,771.7382,771.1498,771.3792,794.0
2024-12-06 13:05:00,773.36,773.36,772.61,772.61,1101.0,771.2795,771.2795,770.5315,770.5315,1101.0
2024-12-06 13:10:00,773.82,775.39,773.82,774.47,4492.0,771.7382,773.304,771.7382,772.3865,4492.0
2024-12-06 13:15:00,774.37,774.66,773.52,773.88,745.0,772.2867,772.576,771.439,771.7981,745.0
2024-12-06 13:20:00,774.15,774.2,774.15,774.2,400.0,772.0673,772.1172,772.0673,772.1172,400.0
2024-12-06 13:25:00,774.35,774.8,773.67,774.06,7487.0,772.2668,772.7156,771.5886,771.9776,7487.0
2024-12-06 13:30:00,774.02,774.02,772.64,773.17,800.0,771.9377,771.9377,770.5614,771.09,800.0
2024-12-06 13:35:00,773.17,773.17,772.63,772.85,1300.0,771.09,771.09,770.5514,770.7708,1300.0
2024-12-06 13:40:00,773.11,773.33,772.0,772.33,3655.0,771.0301,771.2495,769.9231,770.2522,3655.0
2024-12-06 13:45:00,772.45,773.4,772.44,773.25,2027.0,770.3719,771.3193,770.3619,771.1698,2027.0
2024-12-06 13:50:00,773.25,773.25,771.71,772.69,3287.0,771.1698,771.1698,769.6339,770.6113,3287.0
2024-12-06 13:55:00,772.74,773.74,772.24,773.74,1050.0,770.6611,771.6584,770.1625,771.6584,1050.0
2024-12-06 14:00:00,773.74,774.17,773.63,774.17,1633.0,771.6584,772.0873,771.5487,772.0873,1633.0
2024-12-06 14:05:00,774.04,774.81,773.94,774.81,5248.0,771.9576,772.7256,771.8579,772.7256,5248.0
2024-12-06 14:10:00,774.82,775.15,774.41,774.5,7830.0,772.7355,773.0646,772.3266,772.4164,7830.0
2024-12-06 14:15:00,774.5,774.54,774.16,774.54,1899.0,772.4164,772.4563,772.0773,772.4563,1899.0
2024-12-06 14:20:00,774.56,774.96,773.94,773.94,2690.0,772.4762,772.8752,771.8579,771.8579,2690.0
2024-12-06 14:25:00,774.47,774.65,774.4,774.63,1500.0,772.3865,772.566,772.3167,772.546,1500.0
2024-12-06 14:30:00,774.6,774.85,774.39,774.54,1090.0,772.5161,772.7654,772.3067,772.4563,1090.0
2024-12-06 14:35:00,774.78,775.38,774.39,774.8,2448.0,772.6956,773.294,772.3067,772.7156,2448.0
2024-12-06 14:40:00,775.22,775.62,775.0,775.57,3649.0,773.1345,773.5334,772.915,773.4835,3649.0
2024-12-06 14:45:00,775.78,775.97,775.69,775.97,1874.0,773.6929,773.8824,773.6032,773.8824,1874.0
2024-12-06 14:50:00,776.03,777.56,775.56,777.49,2339.0,773.9423,775.4682,773.4735,775.3983,2339.0
2024-12-06 14:55:00,776.94,776.94,775.44,775.96,9210.0,774.8498,774.8498,773.3539,773.8725,9210.0
2024-12-06 15:00:00,775.96,775.96,775.87,775.88,852.0,773.8725,773.8725,773.7827,773.7927,852.0
2024-12-06 15:05:00,776.35,777.21,775.99,777.21,3509.0,774.2614,775.1191,773.9024,775.1191,3509.0
2024-12-06 15:10:00,777.26,778.05,775.89,776.3,7386.0,775.169,775.9568,773.8026,774.2115,7386.0
2024-12-06 15:15:00,775.97,776.4,775.94,776.17,2050.0,773.8824,774.3113,773.8525,774.0819,2050.0
2024-12-06 15:20:00,776.17,776.21,775.63,775.94,2695.0,774.0819,774.1218,773.5433,773.8525,2695.0
2024-12-06 15:25:00,775.92,776.46,775.68,776.46,4811.0,773.8326,774.3711,773.5932,774.3711,4811.0
2024-12-06 15:30:00,776.46,776.89,776.01,776.86,2807.0,774.3711,774.8,773.9223,774.77,2807.0
2024-12-06 15:35:00,776.46,777.2,776.03,776.04,8777.0,774.3711,775.1091,773.9423,773.9522,8777.0
2024-12-06 15:40:00,775.88,776.45,775.5,775.72,6613.0,773.7927,774.3611,773.4137,773.6331,6613.0
2024-12-06 15:45:00,775.93,776.45,775.43,775.88,10719.0,773.8425,774.3611,773.3439,773.7927,10719.0
2024-12-06 15:50:00,775.56,776.7,775.41,776.64,9124.0,773.4735,774.6105,773.3239,774.5506,9124.0
2024-12-06 15:55:00,776.64,778.12,775.61,778.09,50606.0,774.5506,776.0266,773.5234,775.9967,50606.0
2024-12-09 09:30:00,777.0,777.0,773.89,774.78,18766.0,774.9097,774.9097,771.808,772.6956,18766.0
2024-12-09 09:35:00,776.99,776.99,773.0,774.74,1740.0,774.8997,774.8997,770.9204,772.6557,1740.0
2024-12-09 09:40:00,775.09,779.99,775.09,777.11,2490.0,773.0048,777.8916,773.0048,775.0194,2490.0
2024-12-09 09:45:00,777.71,779.16,777.35,779.16,3374.0,775.6178,777.0639,775.2587,777.0639,3374.0
2024-12-09 09:50:00,779.02,779.31,777.15,778.11,4562.0,776.9242,777.2134,775.0593,776.0167,4562.0
2024-12-09 09:55:00,778.17,781.55,778.16,781.55,3858.0,776.0765,779.4474,776.0665,779.4474,3858.0
2024-12-09 10:00:00,781.64,783.99,781.02,782.35,3761.0,779.5372,781.8809,778.9188,780.2453,3761.0
2024-12-09 10:05:00,782.87,786.37,782.86,786.31,8355.0,780.7639,784.2545,780.7539,784.1946,8355.0
2024-12-09 10:10:00,787.19,787.19,785.5,785.5,4564.0,785.0722,785.0722,783.3868,783.3868,4564.0
2024-12-09 10:15:00,785.68,790.18,785.68,790.18,4523.0,783.5663,788.0542,783.5663,788.0542,4523.0
2024-12-09 10:20:00,790.67,792.56,790.18,791.99,7050.0,788.5429,790.4278,788.0542,789.8593,7050.0
2024-12-09 10:25:00,792.44,794.17,791.32,792.35,9530.0,790.3081,792.0335,789.1911,790.2184,9530.0
2024-12-09 10:30:00,792.48,794.45,790.73,794.08,7559.0,790.348,792.3127,788.6027,791.9437,7559.0
2024-12-09 10:35:00,794.65,798.53,794.64,797.37,10660.0,792.5122,796.3817,792.5022,795.2249,10660.0
2024-12-09 10:40:00,797.01,798.45,795.21,795.22,13633.0,794.8658,796.302,793.0707,793.0806,13633.0
2024-12-09 10:45:00,795.55,795.71,794.67,795.47,4019.0,793.4098,793.5693,792.5321,793.33,4019.0
2024-12-09 10:50:00,794.99,797.96,794.0,797.2,7398.0,792.8513,795.8133,791.8639,795.0553,7398.0
2024-12-09 10:55:00,796.97,797.98,796.96,797.23,8823.0,794.8259,795.8332,794.816,795.0852,8823.0
2024-12-09 11:00:00,796.63,800.99,796.63,799.99,13927.0,794.4869,798.8351,794.4869,797.8378,13927.0
2024-12-09 11:05:00,800.12,800.12,799.4,799.49,6464.0,797.9675,797.9675,797.2494,797.3392,6464.0
2024-12-09 11:10:00,799.11,799.11,797.53,799.0,5056.0,796.9602,796.9602,795.3844,796.8505,5056.0
2024-12-09 11:15:00,799.1,799.61,797.22,797.22,12851.0,796.9502,797.4588,795.0753,795.0753,12851.0
2024-12-09 11:20:00,797.18,798.55,796.74,797.89,7799.0,795.0354,796.4017,794.5966,795.7435,7799.0
2024-12-09 11:25:00,797.73,797.87,795.85,796.65,8278.0,795.5839,795.7235,793.709,794.5068,8278.0
2024-12-09 11:30:00,796.34,796.34,792.14,792.93,5118.0,794.1976,794.1976,790.0089,790.7968,5118.0
2024-12-09 11:35:00,792.09,792.8,791.73,792.78,3221.0,789.9591,790.6672,789.6,790.6472,3221.0
2024-12-09 11:40:00,792.58,792.97,792.58,792.67,1208.0,790.4477,790.8367,790.4477,790.5375,1208.0
2024-12-09 11:45:00,792.71,794.62,792.71,793.7,4032.0,790.5774,792.4823,790.5774,791.5647,4032.0
2024-12-09 11:50:00,793.5,794.16,793.1,794.11,1504.0,791.3653,792.0235,790.9663,791.9736,1504.0
2024-12-09 11:55:00,794.34,795.5,794.33,795.27,2400.0,792.203,793.3599,792.193,793.1305,2400.0
2024-12-09 12:00:00,795.27,795.27,792.25,792.48,10005.0,793.1305,793.1305,790.1186,790.348,10005.0
2024-12-09 12:05:00,792.44,793.47,792.12,792.99,5618.0,790.3081,791.3354,789.989,790.8566,5618.0
2024-12-09 12:10:00,792.99,792.99,791.26,791.26,9142.0,790.8566,790.8566,789.1313,789.1313,9142.0
2024-12-09 12:15:00,791.25,791.82,789.05,789.05,3375.0,789.1213,789.6898,786.9272,786.9272,3375.0
2024-12-09 12:20:00,788.16,789.35,788.16,789.05,1592.0,786.0396,787.2264,786.0396,786.9272,1592.0
2024-12-09 12:25:00,789.21,790.53,788.75,789.67,3660.0,787.0868,788.4033,786.6281,787.5456,3660.0
2024-12-09 12:30:00,789.48,790.31,789.47,790.28,1243.0,787.3561,788.1839,787.3461,788.1539,1243.0
2024-12-09 12:35:00,790.54,790.54,789.45,790.24,1571.0,788.4132,788.4132,787.3262,788.114,1571.0
2024-12-09 12:40:00,790.55,790.94,790.5,790.61,1683.0,788.4232,788.8122,788.3733,788.483,1683.0
2024-12-09 12:45:00,790.28,791.9,790.28,791.0,2294.0,788.1539,789.7696,788.1539,788.872,2294.0
2024-12-09 12:50:00,791.43,791.78,790.51,790.51,5580.0,789.3008,789.6499,788.3833,788.3833,5580.0
2024-12-09 12:55:00,790.32,790.36,789.05,789.53,3251.0,788.1938,788.2337,786.9272,787.406,3251.0
2024-12-09 13:00:00,789.51,789.76,789.3,789.76,1053.0,787.386,787.6353,787.1766,787.6353,1053.0
2024-12-09 13:05:00,789.75,789.81,788.94,789.81,4730.0,787.6254,787.6852,786.8175,787.6852,4730.0
2024-12-09 13:10:00,789.81,790.05,789.42,790.05,400.0,787.6852,787.9246,787.2962,787.9246,400.0
2024-12-09 13:15:00,789.83,790.15,789.32,790.06,2231.0,787.7051,788.0243,787.1965,787.9345,2231.0
2024-12-09 13:20:00,789.95,790.46,789.0,789.87,6102.0,787.8248,788.3335,786.8774,787.745,6102.0
2024-12-09 13:25:00,790.47,790.48,788.88,788.88,5357.0,788.3434,788.3534,786.7577,786.7577,5357.0
2024-12-09 13:30:00,788.82,789.62,788.43,789.22,3283.0,786.6979,787.4957,786.3089,787.0968,3283.0
2024-12-09 13:35:00,789.93,790.1,789.7,789.7,700.0,787.8049,787.9744,787.5755,787.5755,700.0
2024-12-09 13:40:00,790.1,790.46,790.0,790.31,2725.0,787.9744,788.3335,787.8747,788.1839,2725.0
2024-12-09 13:45:00,790.62,790.98,790.31,790.48,1764.0,788.493,788.8521,788.1839,788.3534,1764.0
2024-12-09 13:50:00,790.98,791.18,790.98,791.18,500.0,788.8521,789.0515,788.8521,789.0515,500.0
2024-12-09 13:55:00,791.13,791.58,790.78,790.8,2318.0,789.0016,789.4504,788.6526,788.6725,2318.0
2024-12-09 14:00:00,790.81,790.81,788.19,789.25,5105.0,788.6825,788.6825,786.0696,787.1267,5105.0
2024-12-09 14:05:00,789.1,789.29,788.56,789.28,1420.0,786.9771,787.1666,786.4386,787.1566,1420.0
2024-12-09 14:10:00,789.29,789.29,788.56,789.28,3236.0,787.1666,787.1666,786.4386,787.1566,3236.0
2024-12-09 14:15:00,789.14,789.45,789.07,789.14,1267.0,787.017,787.3262,786.9472,787.017,1267.0
2024-12-09 14:20:00,789.14,789.15,787.9,788.75,7150.0,787.017,787.027,785.7803,786.6281,7150.0
2024-12-09 14:25:00,789.51,789.66,788.99,789.04,1681.0,787.386,787.5356,786.8674,786.9173,1681.0
2024-12-09 14:30:00,788.91,788.99,787.06,787.66,5748.0,786.7876,786.8674,784.9426,785.541,5748.0
2024-12-09 14:35:00,787.67,787.79,787.48,787.48,1370.0,785.551,785.6706,785.3615,785.3615,1370.0
2024-12-09 14:40:00,787.53,787.61,787.18,787.6,2372.0,785.4113,785.4911,785.0623,785.4811,2372.0
2024-12-09 14:45:00,787.77,787.99,787.44,787.58,1516.0,785.6507,785.8701,785.3216,785.4612,1516.0
2024-12-09 14:50:00,787.7,788.34,786.93,787.64,5877.0,785.5809,786.2192,784.8129,785.521,5877.0
2024-12-09 14:55:00,787.36,788.07,786.73,787.61,1752.0,785.2418,785.9499,784.6135,785.4911,1752.0
2024-12-09 15:00:00,787.53,787.53,786.43,786.76,3871.0,785.4113,785.4113,784.3143,784.6434,3871.0
2024-12-09 15:05:00,786.74,787.2,786.74,787.08,1800.0,784.6235,785.0822,784.6235,784.9625,1800.0
2024-12-09 15:10:00,787.03,787.9,787.03,787.65,2736.0,784.9127,785.7803,784.9127,785.531,2736.0
2024-12-09 15:15:00,786.97,788.35,786.93,787.94,3045.0,784.8528,786.2291,784.8129,785.8202,3045.0
2024-12-09 15:20:00,787.91,787.91,787.51,787.63,1388.0,785.7903,785.7903,785.3914,785.5111,1388.0
2024-12-09 15:25:00,787.63,787.92,787.31,787.87,2092.0,785.5111,785.8003,785.1919,785.7504,2092.0
2024-12-09 15:30:00,787.87,787.92,787.2,787.46,7945.0,785.7504,785.8003,785.0822,785.3415,7945.0
2024-12-09 15:35:00,787.46,788.01,784.95,784.96,8982.0,785.3415,785.89,782.8383,782.8482,8982.0
2024-12-09 15:40:00,784.26,785.94,784.26,785.23,8952.0,782.1501,783.8256,782.1501,783.1175,8952.0
2024-12-09 15:45:00,785.21,786.22,784.82,785.74,7512.0,783.0976,784.1049,782.7086,783.6261,7512.0
2024-12-09 15:50:00,785.19,785.45,783.95,784.48,14344.0,783.0776,783.3369,781.841,782.3695,14344.0
2024-12-09 15:55:00,784.83,788.27,782.2,788.0,59542.0,782.7186,786.1493,780.0957,785.8801,59542.0
2024-12-10 09:30:00,784.1,791.49,783.0,783.0,23428.0,781.9906,789.3607,780.8935,780.8935,23428.0
2024-12-10 09:35:00,782.12,784.21,782.12,783.99,3700.0,780.0159,782.1003,780.0159,781.8809,3700.0
2024-12-10 09:40:00,783.85,784.1,774.26,774.26,15602.0,781.7412,781.9906,772.177,772.177,15602.0
2024-12-10 09:45:00,773.6,775.13,768.0,769.8,20217.0,771.5188,773.0447,765.9339,767.729,20217.0
2024-12-10 09:50:00,768.99,771.39,768.61,771.39,7295.0,766.9212,769.3148,766.5422,769.3148,7295.0
2024-12-10 09:55:00,771.55,772.82,770.21,772.06,8202.0,769.4743,770.7409,768.1379,769.983,8202.0
2024-12-10 10:00:00,772.17,772.23,768.68,770.07,10065.0,770.0927,770.1525,766.612,767.9983,10065.0
2024-12-10 10:05:00,770.67,771.18,766.13,767.5,6523.0,768.5967,769.1053,764.0689,765.4352,6523.0
2024-12-10 10:10:00,767.0,767.0,763.0,763.53,6762.0,764.9366,764.9366,760.9473,761.4759,6762.0
2024-12-10 10:15:00,763.53,766.4,762.69,764.44,5887.0,761.4759,764.3382,760.6382,762.3835,5887.0
2024-12-10 10:20:00,765.09,769.45,765.08,769.13,3392.0,763.0317,767.38,763.0217,767.0608,3392.0
2024-12-10 10:25:00,769.0,770.31,767.39,769.57,10027.0,766.9312,768.2377,765.3255,767.4997,10027.0
2024-12-10 10:30:00,769.22,769.76,768.0,768.97,13019.0,767.1506,767.6891,765.9339,766.9013,13019.0
2024-12-10 10:35:00,768.93,769.38,766.0,766.0,16087.0,766.8614,767.3102,763.9393,763.9393,16087.0
2024-12-10 10:40:00,765.24,765.99,764.19,765.99,6688.0,763.1813,763.9293,762.1341,763.9293,6688.0
2024-12-10 10:45:00,765.63,767.36,764.19,764.2,3030.0,763.5703,765.2956,762.1341,762.1441,3030.0
2024-12-10 10:50:00,764.11,764.11,763.5,763.5,1581.0,762.0543,762.0543,761.446,761.446,1581.0
2024-12-10 10:55:00,763.5,765.32,763.5,765.31,3926.0,761.446,763.2611,761.446,763.2511,3926.0
2024-12-10 11:00:00,765.33,770.97,765.02,770.08,7004.0,763.2711,768.8959,762.9619,768.0083,7004.0
2024-12-10 11:05:00,770.24,772.22,769.3,770.05,7429.0,768.1678,770.1425,767.2304,767.9784,7429.0
2024-12-10 11:10:00,770.06,770.2,769.04,769.53,6007.0,767.9883,768.128,766.9711,767.4598,6007.0
2024-12-10 11:15:00,769.15,769.66,768.29,768.64,5604.0,767.0808,767.5894,766.2231,766.5722,5604.0
2024-12-10 11:20:00,768.67,769.95,768.18,769.95,3906.0,766.6021,767.8786,766.1134,767.8786,3906.0
2024-12-10 11:25:00,769.43,771.09,768.81,771.09,5339.0,767.36,769.0156,766.7417,769.0156,5339.0
2024-12-10 11:30:00,771.18,771.66,770.21,770.21,2591.0,769.1053,769.584,768.1379,768.1379,2591.0
2024-12-10 11:35:00,770.1,772.91,769.95,772.07,3536.0,768.0282,770.8307,767.8786,769.9929,3536.0
2024-12-10 11:40:00,772.52,772.7,770.54,770.9,4596.0,770.4417,770.6212,768.467,768.8261,4596.0
2024-12-10 11:45:00,770.92,772.47,769.99,770.04,7307.0,768.846,770.3918,767.9185,767.9684,7307.0
2024-12-10 11:50:00,770.93,770.96,769.16,770.71,7256.0,768.856,768.8859,767.0908,768.6366,7256.0
2024-12-10 11:55:00,770.79,771.09,769.72,769.73,10747.0,768.7164,769.0156,767.6492,767.6592,10747.0
2024-12-10 12:00:00,770.28,770.28,766.43,767.51,17167.0,768.2077,768.2077,764.3681,765.4452,17167.0
2024-12-10 12:05:00,766.89,768.55,766.51,768.55,2550.0,764.8269,766.4824,764.4479,766.4824,2550.0
2024-12-10 12:10:00,767.49,768.57,767.49,767.96,9666.0,765.4252,766.5023,765.4252,765.894,9666.0
2024-12-10 12:15:00,767.95,769.08,767.56,769.08,2770.0,765.884,767.011,765.4951,767.011,2770.0
2024-12-10 12:20:00,768.74,768.76,767.91,768.41,5271.0,766.6719,766.6918,765.8441,766.3428,5271.0
2024-12-10 12:25:00,768.26,769.03,768.26,768.4,4557.0,766.1932,766.9611,766.1932,766.3328,4557.0
2024-12-10 12:30:00,768.69,770.27,768.69,770.19,3476.0,766.622,768.1978,766.622,768.118,3476.0
2024-12-10 12:35:00,769.68,769.68,769.51,769.51,646.0,767.6094,767.6094,767.4398,767.4398,646.0
2024-12-10 12:40:00,770.27,770.69,769.59,770.69,1225.0,768.1978,768.6166,767.5196,768.6166,1225.0
2024-12-10 12:45:00,771.48,772.63,770.73,772.63,2324.0,769.4045,770.5514,768.6565,770.5514,2324.0
2024-12-10 12:50:00,772.47,772.73,771.9,772.67,2494.0,770.3918,770.6511,769.8234,770.5913,2494.0
2024-12-10 12:55:00,772.9,773.43,772.4,773.0,4638.0,770.8207,771.3493,770.322,770.9204,4638.0
2024-12-10 13:00:00,772.67,772.67,770.64,771.98,4073.0,770.5913,770.5913,768.5668,769.9032,4073.0
2024-12-10 13:05:00,771.71,773.92,771.6,773.76,4316.0,769.6339,771.8379,769.5242,771.6784,4316.0
2024-12-10 13:10:00,773.94,773.94,773.2,773.85,7018.0,771.8579,771.8579,771.1199,771.7681,7018.0
2024-12-10 13:15:00,773.02,774.8,773.02,774.67,4728.0,770.9404,772.7156,770.9404,772.5859,4728.0
2024-12-10 13:20:00,774.75,774.75,773.96,774.7,1761.0,772.6657,772.6657,771.8778,772.6158,1761.0
2024-12-10 13:25:00,774.31,774.75,774.0,774.5,6033.0,772.2269,772.6657,771.9177,772.4164,6033.0
2024-12-10 13:30:00,774.32,775.74,774.31,775.59,4891.0,772.2369,773.6531,772.2269,773.5035,4891.0
2024-12-10 13:35:00,775.67,775.67,775.0,775.26,3511.0,773.5832,773.5832,772.915,773.1743,3511.0
2024-12-10 13:40:00,775.4,776.05,775.3,775.99,3518.0,773.314,773.9622,773.2142,773.9024,3518.0
2024-12-10 13:45:00,775.99,776.51,775.91,776.39,4701.0,773.9024,774.421,773.8226,774.3013,4701.0
2024-12-10 13:50:00,776.6,777.18,775.48,775.65,12803.0,774.5107,775.0892,773.3938,773.5633,12803.0
2024-12-10 13:55:00,775.64,776.18,775.64,775.79,2836.0,773.5533,774.0919,773.5533,773.7029,2836.0
2024-12-10 14:00:00,776.25,776.9,776.15,776.9,3921.0,774.1617,774.8099,774.0619,774.8099,3921.0
2024-12-10 14:05:00,776.35,778.56,776.35,778.45,11818.0,774.2614,776.4655,774.2614,776.3558,11818.0
2024-12-10 14:10:00,778.48,778.76,777.73,777.91,5985.0,776.3857,776.6649,775.6377,775.8172,5985.0
2024-12-10 14:15:00,777.3,778.55,777.29,778.55,1379.0,775.2089,776.4555,775.1989,776.4555,1379.0
2024-12-10 14:20:00,779.31,779.98,778.32,779.03,7569.0,777.2134,777.8816,776.2261,776.9342,7569.0
2024-12-10 14:25:00,778.76,779.68,778.71,779.53,5259.0,776.6649,777.5825,776.6151,777.4329,5259.0
2024-12-10 14:30:00,779.54,779.65,775.51,775.94,6182.0,777.4428,777.5525,773.4237,773.8525,6182.0
2024-12-10 14:35:00,775.39,777.5,774.79,777.5,2032.0,773.304,775.4083,772.7056,775.4083,2032.0
2024-12-10 14:40:00,777.63,779.43,777.63,779.43,10813.0,775.538,777.3331,775.538,777.3331,10813.0
2024-12-10 14:45:00,779.56,779.82,778.78,779.76,11045.0,777.4628,777.7221,776.6849,777.6622,11045.0
2024-12-10 14:50:00,779.61,780.44,779.59,780.29,4351.0,777.5126,778.3404,777.4927,778.1908,4351.0
2024-12-10 14:55:00,780.56,780.56,779.76,780.29,3315.0,778.4601,778.4601,777.6622,778.1908,3315.0
2024-12-10 15:00:00,779.84,780.2,779.61,779.88,1186.0,777.742,778.1011,777.5126,777.7819,1186.0
2024-12-10 15:05:00,778.95,779.84,778.77,779.84,2326.0,776.8544,777.742,776.6749,777.742,2326.0
2024-12-10 15:10:00,780.14,780.14,779.16,779.17,5375.0,778.0412,778.0412,777.0639,777.0738,5375.0
2024-12-10 15:15:00,779.4,779.81,778.55,778.7,7376.0,777.3032,777.7121,776.4555,776.6051,7376.0
2024-12-10 15:20:00,778.68,778.83,777.78,777.79,4643.0,776.5851,776.7347,775.6876,775.6975,4643.0
2024-12-10 15:25:00,777.34,779.18,777.0,779.01,13393.0,775.2487,777.0838,774.9097,776.9143,13393.0
2024-12-10 15:30:00,778.97,778.97,776.55,777.01,7763.0,776.8744,776.8744,774.4609,774.9196,7763.0
2024-12-10 15:35:00,777.06,777.26,776.47,776.97,10603.0,774.9695,775.169,774.3811,774.8797,10603.0
2024-12-10 15:40:00,777.06,777.29,775.84,776.42,12691.0,774.9695,775.1989,773.7528,774.3312,12691.0
2024-12-10 15:45:00,776.39,776.99,775.6,776.4,14612.0,774.3013,774.8997,773.5134,774.3113,14612.0
2024-12-10 15:50:00,776.26,777.32,774.28,775.99,16613.0,774.1717,775.2288,772.197,773.9024,16613.0
2024-12-10 15:55:00,775.69,778.54,775.15,778.5,64711.0,773.6032,776.4455,773.0646,776.4056,64711.0
2024-12-11 09:30:00,776.98,781.32,775.18,775.85,7474.0,774.8897,779.218,773.0946,773.7628,7474.0
2024-12-11 09:35:00,775.25,775.27,774.17,774.18,701.0,773.1644,773.1843,772.0873,772.0972,701.0
2024-12-11 09:40:00,774.7,774.7,769.25,769.25,5109.0,772.6158,772.6158,767.1805,767.1805,5109.0
2024-12-11 09:45:00,770.81,771.06,768.41,769.5,3600.0,768.7363,768.9856,766.3428,767.4298,3600.0
2024-12-11 09:50:00,769.14,773.82,769.13,773.19,8547.0,767.0708,771.7382,767.0608,771.1099,8547.0
2024-12-11 09:55:00,773.09,773.76,766.86,770.59,10556.0,771.0102,771.6784,764.7969,768.5169,10556.0
2024-12-11 10:00:00,769.71,773.81,769.7,771.35,15390.0,767.6393,771.7282,767.6293,769.2749,15390.0
2024-12-11 10:05:00,771.0,776.08,771.0,774.0,2841.0,768.9258,773.9921,768.9258,771.9177,2841.0
2024-12-11 10:10:00,774.2,776.74,773.8,776.16,5200.0,772.1172,774.6504,771.7183,774.0719,5200.0
2024-12-11 10:15:00,775.34,775.34,771.92,773.92,3122.0,773.2541,773.2541,769.8433,771.8379,3122.0
2024-12-11 10:20:00,773.7,774.95,771.21,773.68,3200.0,771.6185,772.8652,769.1352,771.5986,3200.0
2024-12-11 10:25:00,772.41,772.68,771.25,772.59,700.0,770.332,770.6013,769.1751,770.5115,700.0
2024-12-11 10:30:00,771.67,771.87,769.22,769.22,2080.0,769.594,769.7935,767.1506,767.1506,2080.0
2024-12-11 10:35:00,769.11,772.56,768.66,772.16,2267.0,767.0409,770.4816,766.5921,770.0827,2267.0
2024-12-11 10:40:00,772.16,773.99,772.16,773.61,8697.0,770.0827,771.9078,770.0827,771.5288,8697.0
2024-12-11 10:45:00,773.51,773.79,772.41,773.25,3991.0,771.4291,771.7083,770.332,771.1698,3991.0
2024-12-11 10:50:00,773.61,774.13,772.97,774.13,8879.0,771.5288,772.0474,770.8905,772.0474,8879.0
2024-12-11 10:55:00,774.0,774.0,770.76,771.43,4978.0,771.9177,771.9177,768.6864,769.3546,4978.0
2024-12-11 11:00:00,770.72,771.44,769.66,771.39,6262.0,768.6466,769.3646,767.5894,769.3148,6262.0
2024-12-11 11:05:00,771.29,774.17,771.28,773.82,14572.0,769.215,772.0873,769.2051,771.7382,14572.0
2024-12-11 11:10:00,773.7,774.64,773.69,774.33,3800.0,771.6185,772.556,771.6086,772.2468,3800.0
2024-12-11 11:15:00,774.36,776.14,774.35,776.14,4650.0,772.2768,774.052,772.2668,774.052,4650.0
2024-12-11 11:20:00,775.84,776.34,774.49,775.04,1893.0,773.7528,774.2514,772.4064,772.9549,1893.0
2024-12-11 11:25:00,774.64,775.7,774.64,774.98,4932.0,772.556,773.6132,772.556,772.8951,4932.0
2024-12-11 11:30:00,775.28,775.55,774.0,774.54,2794.0,773.1943,773.4636,771.9177,772.4563,2794.0
2024-12-11 11:35:00,774.6,775.34,774.49,775.17,16843.0,772.5161,773.2541,772.4064,773.0846,16843.0
2024-12-11 11:40:00,775.02,777.66,774.56,777.5,7573.0,772.935,775.5679,772.4762,775.4083,7573.0
2024-12-11 11:45:00,777.5,778.07,775.51,775.51,3919.0,775.4083,775.9768,773.4237,773.4237,3919.0
2024-12-11 11:50:00,776.52,776.52,776.01,776.01,693.0,774.431,774.431,773.9223,773.9223,693.0
2024-12-11 11:55:00,774.83,775.46,774.42,775.46,1238.0,772.7455,773.3738,772.3366,773.3738,1238.0
2024-12-11 12:00:00,775.46,775.92,774.76,775.54,2199.0,773.3738,773.8326,772.6757,773.4536,2199.0
2024-12-11 12:05:00,775.75,776.5,775.54,775.97,2763.0,773.663,774.411,773.4536,773.8824,2763.0
2024-12-11 12:10:00,775.75,776.74,775.75,776.62,2565.0,773.663,774.6504,773.663,774.5307,2565.0
2024-12-11 12:15:00,776.76,778.43,776.68,778.43,11907.0,774.6703,776.3358,774.5905,776.3358,11907.0
2024-12-11 12:20:00,778.36,778.53,778.03,778.15,1106.0,776.266,776.4355,775.9369,776.0566,1106.0
2024-12-11 12:25:00,778.2,778.38,777.68,778.12,3514.0,776.1064,776.2859,775.5878,776.0266,3514.0
2024-12-11 12:30:00,778.26,778.38,776.45,776.45,5228.0,776.1663,776.2859,774.3611,774.3611,5228.0
2024-12-11 12:35:00,775.86,777.61,775.83,777.5,7970.0,773.7727,775.518,773.7428,775.4083,7970.0
2024-12-11 12:40:00,777.0,777.97,776.98,777.97,3757.0,774.9097,775.8771,774.8897,775.8771,3757.0
2024-12-11 12:45:00,777.83,778.36,777.05,777.94,7354.0,775.7374,776.266,774.9595,775.8471,7354.0
2024-12-11 12:50:00,777.9,779.0,777.51,778.77,5998.0,775.8072,776.9043,775.4183,776.6749,5998.0
2024-12-11 12:55:00,778.22,778.59,777.42,778.3,1872.0,776.1264,776.4954,775.3285,776.2062,1872.0
2024-12-11 13:00:00,779.23,780.5,779.01,779.88,2168.0,777.1337,778.4002,776.9143,777.7819,2168.0
2024-12-11 13:05:00,779.87,780.12,779.87,779.88,510.0,777.7719,778.0213,777.7719,777.7819,510.0
2024-12-11 13:10:00,779.44,781.29,779.44,780.51,2792.0,777.3431,779.1881,777.3431,778.4102,2792.0
2024-12-11 13:15:00,780.74,780.74,779.7,779.7,800.0,778.6396,778.6396,777.6024,777.6024,800.0
2024-12-11 13:20:00,780.1,780.47,780.09,780.46,1859.0,778.0013,778.3703,777.9913,778.3604,1859.0
2024-12-11 13:25:00,780.29,780.29,779.82,779.82,600.0,778.1908,778.1908,777.7221,777.7221,600.0
2024-12-11 13:30:00,779.76,780.94,779.76,780.73,1798.0,777.6622,778.8391,777.6622,778.6296,1798.0
2024-12-11 13:35:00,780.99,780.99,779.92,780.45,900.0,778.8889,778.8889,777.8218,778.3504,900.0
2024-12-11 13:40:00,780.46,780.46,779.22,779.22,1618.0,778.3604,778.3604,777.1237,777.1237,1618.0
2024-12-11 13:45:00,779.17,779.29,778.27,778.97,2000.0,777.0738,777.1935,776.1762,776.8744,2000.0
2024-12-11 13:50:00,778.25,778.66,777.84,777.98,3449.0,776.1563,776.5652,775.7474,775.887,3449.0
2024-12-11 13:55:00,778.13,778.44,778.13,778.44,500.0,776.0366,776.3458,776.0366,776.3458,500.0
2024-12-11 14:00:00,778.22,778.48,777.59,777.74,1600.0,776.1264,776.3857,775.4981,775.6477,1600.0
2024-12-11 14:05:00,778.2,778.33,778.02,778.17,2173.0,776.1064,776.2361,775.9269,776.0765,2173.0
2024-12-11 14:10:00,777.9,778.28,777.64,778.28,2843.0,775.8072,776.1862,775.5479,776.1862,2843.0
2024-12-11 14:15:00,778.13,778.47,777.93,778.14,1182.0,776.0366,776.3757,775.8372,776.0466,1182.0
2024-12-11 14:20:00,778.13,778.78,777.71,778.78,1138.0,776.0366,776.6849,775.6178,776.6849,1138.0
2024-12-11 14:25:00,778.76,779.22,778.71,779.22,1996.0,776.6649,777.1237,776.6151,777.1237,1996.0
2024-12-11 14:30:00,778.83,779.53,778.83,779.17,2205.0,776.7347,777.4329,776.7347,777.0738,2205.0
2024-12-11 14:35:00,779.46,780.43,779.46,780.43,2700.0,777.363,778.3304,777.363,778.3304,2700.0
2024-12-11 14:40:00,780.38,781.0,780.04,780.04,2172.0,778.2806,778.8989,777.9415,777.9415,2172.0
2024-12-11 14:45:00,780.55,780.58,780.37,780.37,600.0,778.4501,778.48,778.2706,778.2706,600.0
2024-12-11 14:50:00,780.48,780.78,780.1,780.78,1452.0,778.3803,778.6795,778.0013,778.6795,1452.0
2024-12-11 14:55:00,780.78,780.78,780.78,780.78,0.0,778.6795,778.6795,778.6795,778.6795,0.0
2024-12-11 15:00:00,780.3,780.3,779.69,779.73,2036.0,778.2008,778.2008,777.5924,777.6323,2036.0
2024-12-11 15:05:00,779.98,779.99,779.13,779.5,2032.0,777.8816,777.8916,777.0339,777.4029,2032.0
2024-12-11 15:10:00,779.71,779.71,777.99,778.29,3978.0,777.6124,777.6124,775.897,776.1962,3978.0
2024-12-11 15:15:00,778.29,778.67,778.26,778.46,2305.0,776.1962,776.5752,776.1663,776.3657,2305.0
2024-12-11 15:20:00,778.65,779.87,778.65,779.51,3954.0,776.5552,777.7719,776.5552,777.4129,3954.0
2024-12-11 15:25:00,779.51,779.66,778.33,778.9,3672.0,777.4129,777.5625,776.2361,776.8046,3672.0
2024-12-11 15:30:00,778.61,779.03,777.3,777.33,7897.0,776.5153,776.9342,775.2089,775.2388,7897.0
2024-12-11 15:35:00,777.14,777.55,776.2,776.2,14092.0,775.0493,775.4582,774.1118,774.1118,14092.0
2024-12-11 15:40:00,776.08,776.08,774.34,774.58,5615.0,773.9921,773.9921,772.2568,772.4962,5615.0
2024-12-11 15:45:00,773.99,774.07,772.79,773.12,3600.0,771.9078,771.9875,770.711,771.0401,3600.0
2024-12-11 15:50:00,773.86,774.42,773.12,773.12,11145.0,771.7781,772.3366,771.0401,771.0401,11145.0
2024-12-11 15:55:00,772.94,773.56,772.58,773.01,25502.0,770.8606,771.4789,770.5016,770.9304,25502.0
2024-12-12 09:30:00,773.12,777.69,769.02,777.69,13482.0,771.0401,775.5978,766.9511,775.5978,13482.0
2024-12-12 09:35:00,777.13,778.74,771.09,771.2,11520.0,775.0393,776.645,769.0156,769.1253,11520.0
2024-12-12 09:40:00,771.32,775.48,770.93,770.93,12211.0,769.2449,773.3938,768.856,768.856,12211.0
2024-12-12 09:45:00,769.3,771.34,767.97,771.34,2098.0,767.2304,769.2649,765.904,769.2649,2098.0
2024-12-12 09:50:00,771.34,773.08,768.14,768.14,5608.0,769.2649,771.0002,766.0735,766.0735,5608.0
2024-12-12 09:55:00,768.6,768.6,766.25,767.49,2570.0,766.5323,766.5323,764.1886,765.4252,2570.0
2024-12-12 10:00:00,767.71,767.86,762.71,763.47,7797.0,765.6447,765.7943,760.6581,761.4161,7797.0
2024-12-12 10:05:00,763.93,764.98,763.93,764.87,1469.0,761.8748,762.922,761.8748,762.8123,1469.0
2024-12-12 10:10:00,764.96,766.94,764.96,765.78,2520.0,762.9021,764.8767,762.9021,763.7198,2520.0
2024-12-12 10:15:00,765.05,765.05,763.47,764.01,3765.0,762.9918,762.9918,761.4161,761.9546,3765.0
2024-12-12 10:20:00,763.9,763.9,762.21,762.5,1514.0,761.8449,761.8449,760.1595,760.4487,1514.0
2024-12-12 10:25:00,764.36,764.37,762.0,762.78,1055.0,762.3037,762.3136,759.95,760.7279,1055.0
2024-12-12 10:30:00,761.86,763.89,761.86,763.89,800.0,759.8104,761.8349,759.8104,761.8349,800.0
2024-12-12 10:35:00,763.23,763.33,760.89,760.89,1723.0,761.1767,761.2764,758.843,758.843,1723.0
2024-12-12 10:40:00,761.4,761.54,759.99,760.36,3000.0,759.3516,759.4913,757.9454,758.3144,3000.0
2024-12-12 10:45:00,760.99,761.8,760.98,761.5,1648.0,758.9427,759.7506,758.9328,759.4514,1648.0
2024-12-12 10:50:00,761.17,761.27,760.48,761.14,550.0,759.1222,759.222,758.4341,759.0923,550.0
2024-12-12 10:55:00,761.25,761.91,760.85,760.86,968.0,759.202,759.8603,758.8031,758.8131,968.0
2024-12-12 11:00:00,761.91,762.51,757.27,757.3,8336.0,759.8603,760.4586,755.2327,755.2627,8336.0
2024-12-12 11:05:00,757.25,758.07,755.64,757.05,4885.0,755.2128,756.0306,753.6071,755.0133,4885.0
2024-12-12 11:10:00,756.93,757.86,755.61,755.73,4784.0,754.8937,755.8212,753.5772,753.6969,4784.0
2024-12-12 11:15:00,755.64,757.01,754.77,757.01,3405.0,753.6071,754.9734,752.7395,754.9734,3405.0
2024-12-12 11:20:00,756.7,758.65,755.5,756.17,5113.0,754.6643,756.609,753.4675,754.1357,5113.0
2024-12-12 11:25:00,756.17,756.17,755.5,755.5,1090.0,754.1357,754.1357,753.4675,753.4675,1090.0
2024-12-12 11:30:00,755.94,756.35,755.04,755.1,3192.0,753.9063,754.3152,753.0087,753.0686,3192.0
2024-12-12 11:35:00,755.69,755.69,754.61,754.61,2170.0,753.657,753.657,752.5799,752.5799,2170.0
2024-12-12 11:40:00,755.1,755.44,753.78,754.76,2715.0,753.0686,753.4077,751.7521,752.7295,2715.0
2024-12-12 11:45:00,754.22,754.54,754.1,754.54,1384.0,752.1909,752.5101,752.0713,752.5101,1384.0
2024-12-12 11:50:00,754.73,754.73,754.5,754.61,1266.0,752.6996,752.6996,752.4702,752.5799,1266.0
2024-12-12 11:55:00,754.78,755.49,754.78,755.49,3422.0,752.7494,753.4575,752.7494,753.4575,3422.0
2024-12-12 12:00:00,754.47,754.99,754.44,754.44,1299.0,752.4403,752.9589,752.4104,752.4104,1299.0
2024-12-12 12:05:00,754.61,754.61,754.58,754.58,1000.0,752.5799,752.5799,752.55,752.55,1000.0
2024-12-12 12:10:00,754.95,756.01,754.27,754.27,3300.0,752.919,753.9761,752.2408,752.2408,3300.0
2024-12-12 12:15:00,754.87,754.87,754.86,754.87,500.0,752.8392,752.8392,752.8292,752.8392,500.0
2024-12-12 12:20:00,754.87,754.89,754.87,754.89,1200.0,752.8392,752.8591,752.8392,752.8591,1200.0
2024-12-12 12:25:00,754.89,756.36,754.89,755.78,10571.0,752.8591,754.3252,752.8591,753.7467,10571.0
2024-12-12 12:30:00,755.68,756.16,752.82,753.95,7587.0,753.647,754.1257,750.7947,751.9217,7587.0
2024-12-12 12:35:00,754.33,754.33,751.98,752.46,2444.0,752.3007,752.3007,749.957,750.4357,2444.0
2024-12-12 12:40:00,752.34,752.6,751.13,751.83,2802.0,750.316,750.5753,749.1093,749.8074,2802.0
2024-12-12 12:45:00,751.28,752.14,751.14,751.32,1284.0,749.2589,750.1165,749.1192,749.2987,1284.0
2024-12-12 12:50:00,751.53,751.86,751.38,751.51,2241.0,749.5082,749.8373,749.3586,749.4882,2241.0
2024-12-12 12:55:00,751.51,752.6,751.5,752.6,10232.0,749.4882,750.5753,749.4783,750.5753,10232.0
2024-12-12 13:00:00,752.75,754.04,751.25,751.25,2195.0,750.7249,752.0114,749.2289,749.2289,2195.0
2024-12-12 13:05:00,751.24,753.55,751.24,753.55,3700.0,749.219,751.5227,749.219,751.5227,3700.0
2024-12-12 13:10:00,752.86,752.86,751.44,751.44,1868.0,750.8346,750.8346,749.4184,749.4184,1868.0
2024-12-12 13:15:00,752.69,753.03,752.22,753.03,1000.0,750.6651,751.0041,750.1963,751.0041,1000.0
2024-12-12 13:20:00,753.05,754.29,752.45,754.28,3221.0,751.0241,752.2608,750.4257,752.2508,3221.0
2024-12-12 13:25:00,754.12,754.12,753.07,753.7,1600.0,752.0912,752.0912,751.044,751.6723,1600.0
2024-12-12 13:30:00,753.07,753.07,751.32,751.32,1500.0,751.044,751.044,749.2987,749.2987,1500.0
2024-12-12 13:35:00,752.71,752.88,752.36,752.37,900.0,750.685,750.8546,750.336,750.3459,900.0
2024-12-12 13:40:00,753.08,753.08,750.75,751.0,6719.0,751.054,751.054,748.7303,748.9796,6719.0
2024-12-12 13:45:00,751.39,752.9,751.0,752.9,6796.0,749.3686,750.8745,748.9796,750.8745,6796.0
2024-12-12 13:50:00,751.99,752.57,751.47,752.11,5311.0,749.9669,750.5454,749.4483,750.0866,5311.0
2024-12-12 13:55:00,751.5,753.08,751.5,752.54,9923.0,749.4783,751.054,749.4783,750.5155,9923.0
2024-12-12 14:00:00,752.54,752.56,751.34,751.64,11138.0,750.5155,750.5354,749.3187,749.6179,11138.0
2024-12-12 14:05:00,751.64,752.16,749.81,752.16,8732.0,749.6179,750.1365,747.7928,750.1365,8732.0
2024-12-12 14:10:00,752.02,753.04,751.72,751.73,17763.0,749.9969,751.0141,749.6977,749.7076,17763.0
2024-12-12 14:15:00,752.1,752.4,750.69,751.48,7773.0,750.0767,750.3758,748.6704,749.4583,7773.0
2024-12-12 14:20:00,750.44,750.82,749.7,750.0,2905.0,748.4211,748.8001,747.6831,747.9823,2905.0
2024-12-12 14:25:00,750.0,750.02,748.29,749.44,6816.0,747.9823,748.0022,746.2769,747.4238,6816.0
2024-12-12 14:30:00,749.67,750.09,748.93,749.82,1767.0,747.6532,748.0721,746.9152,747.8028,1767.0
2024-12-12 14:35:00,749.68,749.74,748.79,748.79,1600.0,747.6632,747.723,746.7756,746.7756,1600.0
2024-12-12 14:40:00,748.86,749.76,748.69,749.67,5547.0,746.8454,747.7429,746.6758,747.6532,5547.0
2024-12-12 14:45:00,748.87,748.9,746.93,747.25,3236.0,746.8553,746.8853,744.9206,745.2397,3236.0
2024-12-12 14:50:00,747.72,748.04,747.32,747.63,2042.0,745.7084,746.0276,745.3095,745.6187,2042.0
2024-12-12 14:55:00,747.19,747.19,746.01,746.44,2781.0,745.1799,745.1799,744.003,744.4319,2781.0
2024-12-12 15:00:00,746.27,746.27,745.27,745.27,1414.0,744.2623,744.2623,743.265,743.265,1414.0
2024-12-12 15:05:00,745.63,745.64,743.28,743.28,7695.0,743.6241,743.634,741.2804,741.2804,7695.0
2024-12-12 15:10:00,743.98,744.47,743.51,744.3,2776.0,741.9785,742.4672,741.5098,742.2976,2776.0
2024-12-12 15:15:00,743.51,744.56,743.51,743.73,3814.0,741.5098,742.5569,741.5098,741.7292,3814.0
2024-12-12 15:20:00,744.17,744.82,743.16,743.29,7766.0,742.168,742.8162,741.1607,741.2904,7766.0
2024-12-12 15:25:00,743.64,744.34,743.48,743.83,6203.0,741.6394,742.3375,741.4798,741.8289,6203.0
2024-12-12 15:30:00,744.41,745.75,743.82,744.95,4912.0,742.4073,743.7437,741.8189,742.9459,4912.0
2024-12-12 15:35:00,744.5,744.76,741.14,741.29,7480.0,742.4971,742.7564,739.1461,739.2957,7480.0
2024-12-12 15:40:00,741.16,743.17,741.01,741.05,10396.0,739.1661,741.1707,739.0165,739.0564,10396.0
2024-12-12 15:45:00,741.5,742.36,740.76,740.98,6118.0,739.5052,740.3629,738.7672,738.9866,6118.0
2024-12-12 15:50:00,740.83,742.85,740.8,741.68,14132.0,738.837,740.8515,738.8071,739.6847,14132.0
2024-12-12 15:55:00,741.98,742.2,740.46,740.63,37738.0,739.9839,740.2033,738.468,738.6375,37738.0
2024-12-13 09:30:00,738.45,740.17,734.0,738.95,10467.0,736.4634,738.1787,732.0253,736.962,10467.0
2024-12-13 09:35:00,737.8,737.8,731.8,733.84,3586.0,735.8151,735.8151,729.8313,731.8658,3586.0
2024-12-13 09:40:00,733.47,735.63,732.57,734.41,1354.0,731.4968,733.651,730.5992,732.4342,1354.0
2024-12-13 09:45:00,734.2,735.37,732.5,732.5,2079.0,732.2248,733.3917,730.5294,730.5294,2079.0
2024-12-13 09:50:00,733.0,735.63,732.8,735.63,2192.0,731.028,733.651,730.8286,733.651,2192.0
2024-12-13 09:55:00,735.63,737.63,734.17,736.0,2842.0,733.651,735.6456,732.1949,734.02,2842.0
2024-12-13 10:00:00,736.75,736.98,734.67,736.98,3726.0,734.7679,734.9973,732.6935,734.9973,3726.0
2024-12-13 10:05:00,736.98,738.29,736.98,738.21,1327.0,734.9973,736.3038,734.9973,736.224,1327.0
2024-12-13 10:10:00,738.77,739.71,738.5,739.14,2250.0,736.7825,737.72,736.5132,737.1515,2250.0
2024-12-13 10:15:00,738.43,739.43,737.15,738.55,1959.0,736.4434,737.4407,735.1669,736.5631,1959.0
2024-12-13 10:20:00,738.37,738.37,736.44,736.44,3156.0,736.3836,736.3836,734.4588,734.4588,3156.0
2024-12-13 10:25:00,736.55,736.93,736.34,736.34,728.0,734.5685,734.9475,734.359,734.359,728.0
2024-12-13 10:30:00,735.78,735.78,734.75,734.95,1698.0,733.8006,733.8006,732.7733,732.9728,1698.0
2024-12-13 10:35:00,734.95,736.35,734.17,735.18,2320.0,732.9728,734.369,732.1949,733.2022,2320.0
2024-12-13 10:40:00,735.0,735.46,734.57,735.46,4347.0,733.0227,733.4814,732.5938,733.4814,4347.0
2024-12-13 10:45:00,734.85,735.04,733.79,735.04,5855.0,732.8731,733.0625,731.8159,733.0625,5855.0
2024-12-13 10:50:00,734.85,735.1,733.7,735.0,13078.0,732.8731,733.1224,731.7262,733.0227,13078.0
2024-12-13 10:55:00,734.6,739.7,734.6,737.05,9633.0,732.6237,737.71,732.6237,735.0671,9633.0
2024-12-13 11:00:00,737.99,737.99,735.23,735.56,2807.0,736.0046,736.0046,733.252,733.5811,2807.0
2024-12-13 11:05:00,737.61,737.62,735.93,735.93,1802.0,735.6256,735.6356,733.9502,733.9502,1802.0
2024-12-13 11:10:00,735.09,736.11,734.08,734.54,2040.0,733.1124,734.1297,732.1051,732.5639,2040.0
2024-12-13 11:15:00,734.67,735.58,733.96,734.5,3115.0,732.6935,733.6011,731.9855,732.524,3115.0
2024-12-13 11:20:00,734.5,734.63,731.21,731.54,10405.0,732.524,732.6536,729.2428,729.572,10405.0
2024-12-13 11:25:00,732.25,733.96,731.68,732.6,2945.0,730.2801,731.9855,729.7116,730.6291,2945.0
2024-12-13 11:30:00,734.39,734.68,733.62,734.44,1886.0,732.4143,732.7035,731.6464,732.4642,1886.0
2024-12-13 11:35:00,735.46,736.29,734.2,734.74,2066.0,733.4814,734.3092,732.2248,732.7634,2066.0
2024-12-13 11:40:00,735.06,735.37,733.69,734.32,4043.0,733.0825,733.3917,731.7162,732.3445,4043.0
2024-12-13 11:45:00,734.21,734.21,732.63,733.21,912.0,732.2348,732.2348,730.659,731.2375,912.0
2024-12-13 11:50:00,733.35,733.35,731.58,731.96,2148.0,731.3771,731.3771,729.6119,729.9908,2148.0
2024-12-13 11:55:00,731.96,734.5,731.96,733.17,3666.0,729.9908,732.524,729.9908,731.1976,3666.0
2024-12-13 12:00:00,733.17,733.52,733.16,733.51,309.0,731.1976,731.5466,731.1876,731.5367,309.0
2024-12-13 12:05:00,733.51,734.36,732.33,732.34,5816.0,731.5367,732.3844,730.3598,730.3698,5816.0
2024-12-13 12:10:00,732.5,732.7,732.14,732.14,1300.0,730.5294,730.7288,730.1703,730.1703,1300.0
2024-12-13 12:15:00,732.86,732.87,730.77,731.58,3953.0,730.8884,730.8984,728.804,729.6119,3953.0
2024-12-13 12:20:00,731.46,731.46,730.0,731.38,2138.0,729.4922,729.4922,728.0361,729.4124,2138.0
2024-12-13 12:25:00,730.57,730.76,729.49,730.74,2518.0,728.6046,728.7941,727.5275,728.7741,2518.0
2024-12-13 12:30:00,730.74,731.44,730.74,730.91,1628.0,728.7741,729.4722,728.7741,728.9437,1628.0
2024-12-13 12:35:00,730.49,730.75,729.51,729.52,1515.0,728.5248,728.7841,727.5474,727.5574,1515.0
2024-12-13 12:40:00,729.72,730.0,729.72,730.0,515.0,727.7569,728.0361,727.7569,728.0361,515.0
2024-12-13 12:45:00,729.44,730.0,728.8,729.01,1852.0,727.4776,728.0361,726.8393,727.0488,1852.0
2024-12-13 12:50:00,728.93,729.38,728.93,729.02,600.0,726.969,727.4178,726.969,727.0587,600.0
2024-12-13 12:55:00,729.02,729.43,728.68,728.68,1400.0,727.0587,727.4676,726.7197,726.7197,1400.0
2024-12-13 13:00:00,728.76,729.65,728.75,729.45,1313.0,726.7994,727.687,726.7895,727.4876,1313.0
2024-12-13 13:05:00,729.27,730.29,729.27,729.83,3148.0,727.3081,728.3253,727.3081,727.8666,3148.0
2024-12-13 13:10:00,730.0,730.97,730.0,730.28,1768.0,728.0361,729.0035,728.0361,728.3154,1768.0
2024-12-13 13:15:00,730.16,731.63,730.16,731.63,3538.0,728.1957,729.6617,728.1957,729.6617,3538.0
2024-12-13 13:20:00,730.88,732.78,730.68,732.78,1312.0,728.9137,730.8086,728.7143,730.8086,1312.0
2024-12-13 13:25:00,731.91,732.06,731.9,732.06,200.0,729.941,730.0906,729.931,730.0906,200.0
2024-12-13 13:30:00,732.78,733.23,732.16,733.0,2580.0,730.8086,731.2574,730.1903,731.028,2580.0
2024-12-13 13:35:00,733.23,733.23,732.62,733.23,466.0,731.2574,731.2574,730.6491,731.2574,466.0
2024-12-13 13:40:00,732.48,732.49,732.07,732.07,800.0,730.5094,730.5194,730.1005,730.1005,800.0
2024-12-13 13:45:00,732.3,732.57,731.35,732.57,815.0,730.3299,730.5992,729.3825,730.5992,815.0
2024-12-13 13:50:00,731.89,732.17,731.78,732.17,500.0,729.921,730.2003,729.8113,730.2003,500.0
2024-12-13 13:55:00,732.27,732.46,731.75,731.75,863.0,730.3,730.4895,729.7814,729.7814,863.0
2024-12-13 14:00:00,732.19,732.78,731.59,731.59,2240.0,730.2202,730.8086,729.6218,729.6218,2240.0
2024-12-13 14:05:00,731.94,732.35,731.59,732.3,1330.0,729.9709,730.3798,729.6218,730.3299,1330.0
2024-12-13 14:10:00,732.97,732.97,732.22,732.23,840.0,730.9981,730.9981,730.2501,730.2601,840.0
2024-12-13 14:15:00,732.0,732.96,732.0,732.63,2626.0,730.0307,730.9881,730.0307,730.659,2626.0
2024-12-13 14:20:00,732.5,732.51,731.96,732.35,1642.0,730.5294,730.5394,729.9908,730.3798,1642.0
2024-12-13 14:25:00,732.12,732.13,731.36,731.36,1009.0,730.1504,730.1604,729.3924,729.3924,1009.0
2024-12-13 14:30:00,731.78,731.78,731.35,731.64,303.0,729.8113,729.8113,729.3825,729.6717,303.0
2024-12-13 14:35:00,731.29,731.53,731.24,731.53,340.0,729.3226,729.562,729.2728,729.562,340.0
2024-12-13 14:40:00,731.72,731.72,731.06,731.06,706.0,729.7515,729.7515,729.0933,729.0933,706.0
2024-12-13 14:45:00,731.53,731.53,730.45,730.45,800.0,729.562,729.562,728.4849,728.4849,800.0
2024-12-13 14:50:00,730.04,730.04,729.95,729.98,2462.0,728.076,728.076,727.9862,728.0162,2462.0
2024-12-13 14:55:00,729.98,731.01,729.98,730.61,7270.0,728.0162,729.0434,728.0162,728.6445,7270.0
2024-12-13 15:00:00,731.06,731.06,730.11,730.6,343.0,729.0933,729.0933,728.1458,728.6345,343.0
2024-12-13 15:05:00,730.0,731.33,729.89,731.29,3890.0,728.0361,729.3625,727.9264,729.3226,3890.0
2024-12-13 15:10:00,731.42,731.83,731.08,731.43,1874.0,729.4523,729.8612,729.1132,729.4623,1874.0
2024-12-13 15:15:00,731.06,731.57,730.12,731.16,3300.0,729.0933,729.6019,728.1558,729.193,3300.0
2024-12-13 15:20:00,731.73,732.0,731.38,731.89,816.0,729.7615,730.0307,729.4124,729.921,816.0
2024-12-13 15:25:00,731.3,731.48,730.0,731.48,2723.0,729.3326,729.5121,728.0361,729.5121,2723.0
2024-12-13 15:30:00,731.48,731.81,731.05,731.37,1800.0,729.5121,729.8412,729.0833,729.4024,1800.0
2024-12-13 15:35:00,731.4,732.56,731.4,732.56,1907.0,729.4323,730.5892,729.4323,730.5892,1907.0
2024-12-13 15:40:00,731.4,732.1,731.4,731.66,2200.0,729.4323,730.1305,729.4323,729.6916,2200.0
2024-12-13 15:45:00,732.1,732.5,731.4,732.5,4880.0,730.1305,730.5294,729.4323,730.5294,4880.0
2024-12-13 15:50:00,732.31,733.01,731.77,731.78,7764.0,730.3399,731.038,729.8013,729.8113,7764.0
2024-12-13 15:55:00,731.41,731.42,730.65,730.94,15597.0,729.4423,729.4523,728.6844,728.9736,15597.0
2024-12-16 09:30:00,730.52,735.82,726.0,734.1,15468.0,728.5547,733.8404,724.0469,732.1251,15468.0
2024-12-16 09:35:00,735.26,735.33,733.58,733.58,4038.0,733.282,733.3518,731.6065,731.6065,4038.0
2024-12-16 09:40:00,732.01,733.24,731.71,733.03,1438.0,730.0407,731.2674,729.7415,731.058,1438.0
2024-12-16 09:45:00,733.09,737.56,732.88,735.67,3243.0,731.1178,735.5758,730.9084,733.6909,3243.0
2024-12-16 09:50:00,736.09,736.09,734.0,734.16,1976.0,734.1097,734.1097,732.0253,732.1849,1976.0
2024-12-16 09:55:00,734.01,735.29,734.0,734.52,2151.0,732.0353,733.3119,732.0253,732.5439,2151.0
2024-12-16 10:00:00,734.49,735.14,733.34,735.13,3406.0,732.514,733.1623,731.3671,733.1523,3406.0
2024-12-16 10:05:00,734.3,735.0,731.93,732.36,3882.0,732.3245,733.0227,729.9609,730.3898,3882.0
2024-12-16 10:10:00,732.96,733.14,732.82,733.14,1032.0,730.9881,731.1677,730.8485,731.1677,1032.0
2024-12-16 10:15:00,733.14,734.89,732.63,734.89,4468.0,731.1677,732.9129,730.659,732.9129,4468.0
2024-12-16 10:20:00,734.47,734.47,732.34,732.35,1901.0,732.4941,732.4941,730.3698,730.3798,1901.0
2024-12-16 10:25:00,732.42,735.01,732.42,734.28,2273.0,730.4496,733.0326,730.4496,732.3046,2273.0
2024-12-16 10:30:00,734.92,735.78,734.77,734.96,1358.0,732.9429,733.8006,732.7933,732.9828,1358.0
2024-12-16 10:35:00,736.0,736.0,734.71,734.71,515.0,734.02,734.02,732.7334,732.7334,515.0
2024-12-16 10:40:00,734.9,734.9,734.89,734.89,200.0,732.9229,732.9229,732.9129,732.9129,200.0
2024-12-16 10:45:00,735.56,736.37,734.71,735.97,3840.0,733.5811,734.389,732.7334,733.99,3840.0
2024-12-16 10:50:00,735.81,736.43,735.41,735.41,884.0,733.8305,734.4488,733.4316,733.4316,884.0
2024-12-16 10:55:00,734.93,735.94,734.92,735.74,501.0,732.9528,733.9601,732.9429,733.7607,501.0
2024-12-16 11:00:00,735.78,736.64,735.04,735.49,1506.0,733.8006,734.6582,733.0625,733.5113,1506.0
2024-12-16 11:05:00,735.53,737.0,735.52,737.0,836.0,733.5512,735.0173,733.5413,735.0173,836.0
2024-12-16 11:10:00,737.15,738.0,736.31,736.31,2618.0,735.1669,736.0146,734.3291,734.3291,2618.0
2024-12-16 11:15:00,735.83,736.64,735.67,735.74,961.0,733.8504,734.6582,733.6909,733.7607,961.0
2024-12-16 11:20:00,736.25,736.25,735.07,735.9,700.0,734.2693,734.2693,733.0925,733.9202,700.0
2024-12-16 11:25:00,735.86,735.9,734.61,735.88,5617.0,733.8803,733.9202,732.6337,733.9003,5617.0
2024-12-16 11:30:00,736.11,736.66,735.19,736.66,4328.0,734.1297,734.6782,733.2121,734.6782,4328.0
2024-12-16 11:35:00,736.13,736.78,735.64,736.21,715.0,734.1496,734.7979,733.6609,734.2294,715.0
2024-12-16 11:40:00,736.95,736.95,735.64,736.38,1467.0,734.9674,734.9674,733.6609,734.3989,1467.0
2024-12-16 11:45:00,736.38,736.38,734.73,735.67,3516.0,734.3989,734.3989,732.7534,733.6909,3516.0
2024-12-16 11:50:00,734.98,736.63,734.97,735.48,2394.0,733.0027,734.6483,732.9927,733.5014,2394.0
2024-12-16 11:55:00,735.37,735.67,734.82,734.82,1210.0,733.3917,733.6909,732.8431,732.8431,1210.0
2024-12-16 12:00:00,736.06,736.06,734.46,734.86,708.0,734.0798,734.0798,732.4841,732.883,708.0
2024-12-16 12:05:00,735.16,736.97,735.16,736.04,1550.0,733.1822,734.9874,733.1822,734.0599,1550.0
2024-12-16 12:10:00,736.13,738.0,736.13,737.88,1522.0,734.1496,736.0146,734.1496,735.8949,1522.0
2024-12-16 12:15:00,737.95,738.77,737.67,737.77,4313.0,735.9647,736.7825,735.6855,735.7852,4313.0
2024-12-16 12:20:00,737.28,739.39,737.28,739.39,2684.0,735.2965,737.4008,735.2965,737.4008,2684.0
2024-12-16 12:25:00,739.14,739.39,738.12,738.16,2256.0,737.1515,737.4008,736.1343,736.1742,2256.0
2024-12-16 12:30:00,738.3,739.2,737.0,737.0,1377.0,736.3138,737.2114,735.0173,735.0173,1377.0
2024-12-16 12:35:00,737.5,737.81,736.8,737.55,1926.0,735.5159,735.8251,734.8178,735.5658,1926.0
2024-12-16 12:40:00,738.0,738.98,737.38,738.96,4420.0,736.0146,736.9919,735.3963,736.972,4420.0
2024-12-16 12:45:00,738.63,738.98,736.7,737.35,8131.0,736.6429,736.9919,734.7181,735.3663,8131.0
2024-12-16 12:50:00,735.88,735.88,735.88,735.88,100.0,733.9003,733.9003,733.9003,733.9003,100.0
2024-12-16 12:55:00,735.59,735.62,734.85,735.07,1668.0,733.6111,733.641,732.8731,733.0925,1668.0
2024-12-16 13:00:00,734.76,734.76,734.08,734.7,992.0,732.7833,732.7833,732.1051,732.7235,992.0
2024-12-16 13:05:00,734.74,734.85,734.38,734.85,400.0,732.7634,732.8731,732.4043,732.8731,400.0
2024-12-16 13:10:00,734.82,734.92,734.36,734.58,2329.0,732.8431,732.9429,732.3844,732.6038,2329.0
2024-12-16 13:15:00,734.85,735.12,734.34,734.37,2165.0,732.8731,733.1423,732.3644,732.3943,2165.0
2024-12-16 13:20:00,734.74,734.79,733.73,734.54,1985.0,732.7634,732.8132,731.7561,732.5639,1985.0
2024-12-16 13:25:00,734.64,734.77,734.21,734.55,3306.0,732.6636,732.7933,732.2348,732.5739,3306.0
2024-12-16 13:30:00,734.49,735.02,732.65,732.65,2120.0,732.514,733.0426,730.679,730.679,2120.0
2024-12-16 13:35:00,733.17,733.67,733.02,733.02,601.0,731.1976,731.6962,731.048,731.048,601.0
2024-12-16 13:40:00,732.83,733.07,732.71,732.77,1100.0,730.8585,731.0978,730.7388,730.7987,1100.0
2024-12-16 13:45:00,733.76,733.93,733.76,733.93,350.0,731.786,731.9555,731.786,731.9555,350.0
2024-12-16 13:50:00,733.92,733.92,733.1,733.1,1500.0,731.9456,731.9456,731.1278,731.1278,1500.0
2024-12-16 13:55:00,733.86,733.86,732.44,732.44,6070.0,731.8857,731.8857,730.4695,730.4695,6070.0
2024-12-16 14:00:00,732.44,732.44,731.64,731.64,1077.0,730.4695,730.4695,729.6717,729.6717,1077.0
2024-12-16 14:05:00,731.65,731.65,729.49,730.01,3948.0,729.6817,729.6817,727.5275,728.0461,3948.0
2024-12-16 14:10:00,729.76,730.36,729.59,729.86,4290.0,727.7968,728.3951,727.6272,727.8965,4290.0
2024-12-16 14:15:00,729.77,729.85,728.06,728.82,2278.0,727.8067,727.8865,726.1013,726.8593,2278.0
2024-12-16 14:20:00,728.81,729.12,728.45,729.12,2205.0,726.8493,727.1585,726.4903,727.1585,2205.0
2024-12-16 14:25:00,728.72,728.92,727.2,727.2,5884.0,726.7595,726.959,725.2436,725.2436,5884.0
2024-12-16 14:30:00,727.22,727.97,726.86,727.88,4984.0,725.2636,726.0116,724.9046,725.9218,4984.0
2024-12-16 14:35:00,728.01,728.2,727.81,728.2,611.0,726.0515,726.2409,725.852,726.2409,611.0
2024-12-16 14:40:00,728.54,728.54,727.53,727.96,3132.0,726.58,726.58,725.5727,726.0016,3132.0
2024-12-16 14:45:00,728.42,728.56,728.25,728.25,1303.0,726.4604,726.6,726.2908,726.2908,1303.0
2024-12-16 14:50:00,728.17,728.81,728.17,728.81,1964.0,726.211,726.8493,726.211,726.8493,1964.0
2024-12-16 14:55:00,728.43,728.99,727.86,727.86,4903.0,726.4703,727.0288,725.9019,725.9019,4903.0
2024-12-16 15:00:00,727.51,727.76,726.89,727.76,1700.0,725.5528,725.8021,724.9345,725.8021,1700.0
2024-12-16 15:05:00,727.41,727.46,727.09,727.25,4355.0,725.4531,725.5029,725.1339,725.2935,4355.0
2024-12-16 15:10:00,727.3,727.59,726.93,727.43,6466.0,725.3434,725.6326,724.9744,725.473,6466.0
2024-12-16 15:15:00,727.16,727.16,726.72,726.75,2708.0,725.2037,725.2037,724.7649,724.7948,2708.0
2024-12-16 15:20:00,726.75,726.76,725.19,726.21,8657.0,724.7948,724.8048,723.239,724.2563,8657.0
2024-12-16 15:25:00,725.73,725.9,725.21,725.63,2963.0,723.7776,723.9471,723.259,723.6779,2963.0
2024-12-16 15:30:00,726.03,726.22,724.29,724.72,10333.0,724.0768,724.2663,722.3415,722.7703,10333.0
2024-12-16 15:35:00,724.71,724.71,722.23,722.63,7306.0,722.7603,722.7603,720.287,720.6859,7306.0
2024-12-16 15:40:00,722.9,724.85,722.81,724.85,4619.0,720.9552,722.9,720.8654,722.9,4619.0
2024-12-16 15:45:00,724.85,726.17,724.13,724.82,5710.0,722.9,724.2164,722.1819,722.87,5710.0
2024-12-16 15:50:00,724.78,726.5,723.97,726.5,11909.0,722.8301,724.5455,722.0223,724.5455,11909.0
2024-12-16 15:55:00,727.0,727.0,724.26,724.64,18302.0,725.0442,725.0442,722.3115,722.6905,18302.0
2024-12-17 09:30:00,721.37,730.11,721.08,728.12,16344.0,719.4293,728.1458,719.1401,726.1612,16344.0
2024-12-17 09:35:00,730.22,741.86,730.21,740.39,10486.0,728.2555,739.8642,728.2455,738.3982,10486.0
2024-12-17 09:40:00,740.44,740.82,737.44,739.0,5166.0,738.448,738.827,735.4561,737.0119,5166.0
2024-12-17 09:45:00,739.0,739.26,736.4,738.16,4072.0,737.0119,737.2712,734.4189,736.1742,4072.0
2024-12-17 09:50:00,737.06,738.41,736.4,737.43,5613.0,735.0771,736.4235,734.4189,735.4461,5613.0
2024-12-17 09:55:00,737.43,738.57,736.29,736.37,3142.0,735.4461,736.583,734.3092,734.389,3142.0
2024-12-17 10:00:00,737.38,740.79,736.37,739.32,4676.0,735.3963,738.7971,734.389,737.331,4676.0
2024-12-17 10:05:00,738.64,738.64,738.57,738.61,650.0,736.6529,736.6529,736.583,736.6229,650.0
2024-12-17 10:10:00,738.69,741.0,738.16,739.79,4198.0,736.7027,739.0065,736.1742,737.7998,4198.0
2024-12-17 10:15:00,741.06,744.8,739.62,743.37,8954.0,739.0664,742.7963,737.6302,741.3701,8954.0
2024-12-17 10:20:00,743.43,744.01,741.22,742.0,2406.0,741.43,742.0084,739.2259,740.0038,2406.0
2024-12-17 10:25:00,741.11,741.72,739.3,741.03,2020.0,739.1162,739.7246,737.3111,739.0364,2020.0
2024-12-17 10:30:00,741.13,741.94,740.01,741.36,6670.0,739.1362,739.944,738.0192,739.3655,6670.0
2024-12-17 10:35:00,740.99,741.9,740.99,741.89,801.0,738.9965,739.9041,738.9965,739.8941,801.0
2024-12-17 10:40:00,742.08,742.08,739.78,740.08,4539.0,740.0836,740.0836,737.7898,738.089,4539.0
2024-12-17 10:45:00,738.95,739.86,738.95,739.14,1001.0,736.962,737.8696,736.962,737.1515,1001.0
2024-12-17 10:50:00,740.46,740.46,737.83,737.97,1832.0,738.468,738.468,735.845,735.9847,1832.0
2024-12-17 10:55:00,736.87,737.99,736.87,737.99,348.0,734.8876,736.0046,734.8876,736.0046,348.0
2024-12-17 11:00:00,738.0,740.84,737.76,739.76,3049.0,736.0146,738.8469,735.7752,737.7698,3049.0
2024-12-17 11:05:00,741.0,741.51,739.97,741.5,2116.0,739.0065,739.5151,737.9793,739.5052,2116.0
2024-12-17 11:10:00,741.75,743.84,741.75,743.18,2189.0,739.7545,741.8389,739.7545,741.1806,2189.0
2024-12-17 11:15:00,743.23,743.88,742.3,742.64,2900.0,741.2305,741.8788,740.303,740.6421,2900.0
2024-12-17 11:20:00,743.05,743.05,741.83,741.83,1833.0,741.051,741.051,739.8343,739.8343,1833.0
2024-12-17 11:25:00,741.74,742.28,740.56,741.02,6827.0,739.7445,740.2831,738.5677,739.0265,6827.0
2024-12-17 11:30:00,741.0,743.37,740.71,742.1,6970.0,739.0065,741.3701,738.7173,740.1036,6970.0
2024-12-17 11:35:00,742.51,742.52,740.71,741.18,4278.0,740.5124,740.5224,738.7173,739.186,4278.0
2024-12-17 11:40:00,741.62,741.63,739.77,740.33,4449.0,739.6248,739.6348,737.7798,738.3383,4449.0
2024-12-17 11:45:00,739.43,741.62,739.26,741.19,8741.0,737.4407,739.6248,737.2712,739.196,8741.0
2024-12-17 11:50:00,740.63,741.8,739.58,739.81,4998.0,738.6375,739.8044,737.5903,737.8197,4998.0
2024-12-17 11:55:00,740.77,741.4,739.67,740.3,6308.0,738.7771,739.4054,737.6801,738.3084,6308.0
2024-12-17 12:00:00,740.68,742.07,739.17,739.61,34619.0,738.6874,740.0736,737.1814,737.6203,34619.0
2024-12-17 12:05:00,739.61,740.52,738.74,740.52,9640.0,737.6203,738.5278,736.7526,738.5278,9640.0
2024-12-17 12:10:00,740.45,742.72,739.8,740.0,5348.0,738.458,740.7219,737.8097,738.0092,5348.0
2024-12-17 12:15:00,740.0,740.8,739.79,740.57,2643.0,738.0092,738.8071,737.7998,738.5777,2643.0
2024-12-17 12:20:00,741.11,741.15,740.01,740.64,1254.0,739.1162,739.1561,738.0192,738.6475,1254.0
2024-12-17 12:25:00,740.68,740.68,737.41,737.41,6785.0,738.6874,738.6874,735.4262,735.4262,6785.0
2024-12-17 12:30:00,737.45,739.81,737.25,739.76,11304.0,735.4661,737.8197,735.2666,737.7698,11304.0
2024-12-17 12:35:00,739.28,739.89,737.67,739.89,3532.0,737.2911,737.8995,735.6855,737.8995,3532.0
2024-12-17 12:40:00,739.87,739.98,738.64,739.98,4602.0,737.8796,737.9893,736.6529,737.9893,4602.0
2024-12-17 12:45:00,739.58,740.74,738.89,739.33,12361.0,737.5903,738.7472,736.9022,737.341,12361.0
2024-12-17 12:50:00,740.27,741.78,739.56,739.93,6410.0,738.2785,739.7844,737.5704,737.9394,6410.0
2024-12-17 12:55:00,739.95,740.66,739.35,739.64,8059.0,737.9593,738.6674,737.361,737.6502,8059.0
2024-12-17 13:00:00,739.69,740.73,739.68,740.73,450.0,737.7,738.7372,737.6901,738.7372,450.0
2024-12-17 13:05:00,739.56,739.85,738.06,739.85,7726.0,737.5704,737.8596,736.0744,737.8596,7726.0
2024-12-17 13:10:00,740.06,740.06,739.16,739.75,9181.0,738.069,738.069,737.1715,737.7599,9181.0
2024-12-17 13:15:00,739.8,739.8,739.12,739.12,607.0,737.8097,737.8097,737.1316,737.1316,607.0
2024-12-17 13:20:00,739.57,739.66,739.18,739.52,4530.0,737.5804,737.6701,737.1914,737.5305,4530.0
2024-12-17 13:25:00,739.32,741.34,739.31,740.66,12929.0,737.331,739.3456,737.3211,738.6674,12929.0
2024-12-17 13:30:00,740.5,741.83,739.35,740.35,13787.0,738.5079,739.8343,737.361,738.3583,13787.0
2024-12-17 13:35:00,740.37,741.5,739.0,741.5,7061.0,738.3782,739.5052,737.0119,739.5052,7061.0
2024-12-17 13:40:00,740.15,740.83,739.84,740.13,6598.0,738.1588,738.837,737.8496,738.1389,6598.0
2024-12-17 13:45:00,739.8,740.54,739.79,740.53,849.0,737.8097,738.5477,737.7998,738.5378,849.0
2024-12-17 13:50:00,741.19,741.19,740.96,740.97,200.0,739.196,739.196,738.9666,738.9766,200.0
2024-12-17 13:55:00,742.46,742.46,739.76,739.76,3435.0,740.4626,740.4626,737.7698,737.7698,3435.0
2024-12-17 14:00:00,740.35,740.36,739.45,739.84,13194.0,738.3583,738.3682,737.4607,737.8496,13194.0
2024-12-17 14:05:00,740.04,740.36,738.89,739.64,12007.0,738.0491,738.3682,736.9022,737.6502,12007.0
2024-12-17 14:10:00,739.18,741.63,739.18,741.63,2045.0,737.1914,739.6348,737.1914,739.6348,2045.0
2024-12-17 14:15:00,742.1,742.1,742.09,742.1,100.0,740.1036,740.1036,740.0936,740.1036,100.0
2024-12-17 14:20:00,742.07,742.07,741.24,741.63,2754.0,740.0736,740.0736,739.2459,739.6348,2754.0
2024-12-17 14:25:00,741.53,741.53,740.59,740.89,729.0,739.5351,739.5351,738.5976,738.8968,729.0
2024-12-17 14:30:00,740.49,740.96,740.49,740.56,1374.0,738.4979,738.9666,738.4979,738.5677,1374.0
2024-12-17 14:35:00,740.56,741.09,740.2,740.36,2672.0,738.5677,739.0963,738.2087,738.3682,2672.0
2024-12-17 14:40:00,740.01,740.18,740.0,740.18,400.0,738.0192,738.1887,738.0092,738.1887,400.0
2024-12-17 14:45:00,740.12,741.69,739.58,741.69,9900.0,738.1289,739.6947,737.5903,739.6947,9900.0
2024-12-17 14:50:00,741.1,741.82,739.78,740.62,6631.0,739.1062,739.8243,737.7898,738.6275,6631.0
2024-12-17 14:55:00,740.34,740.34,739.7,739.71,7412.0,738.3483,738.3483,737.71,737.72,7412.0
2024-12-17 15:00:00,739.5,739.54,739.43,739.54,500.0,737.5105,737.5504,737.4407,737.5504,500.0
2024-12-17 15:05:00,739.44,739.68,738.78,738.79,2655.0,737.4507,737.6901,736.7925,736.8025,2655.0
2024-12-17 15:10:00,739.43,739.61,739.19,739.61,2073.0,737.4407,737.6203,737.2014,737.6203,2073.0
2024-12-17 15:15:00,739.61,740.16,739.51,740.07,3971.0,737.6203,738.1688,737.5205,738.079,3971.0
2024-12-17 15:20:00,739.73,741.32,739.62,741.23,3899.0,737.7399,739.3257,737.6302,739.2359,3899.0
2024-12-17 15:25:00,741.68,741.69,741.1,741.1,1446.0,739.6847,739.6947,739.1062,739.1062,1446.0
2024-12-17 15:30:00,741.25,742.32,741.25,742.32,2112.0,739.2558,740.323,739.2558,740.323,2112.0
2024-12-17 15:35:00,742.32,743.17,742.32,742.94,1300.0,740.323,741.1707,740.323,740.9413,1300.0
2024-12-17 15:40:00,742.48,744.11,742.48,743.23,5169.0,740.4825,742.1081,740.4825,741.2305,5169.0
2024-12-17 15:45:00,743.58,744.17,742.98,743.73,6805.0,741.5796,742.168,740.9812,741.7292,6805.0
2024-12-17 15:50:00,743.85,744.41,743.06,743.31,22497.0,741.8488,742.4073,741.061,741.3103,22497.0
2024-12-17 15:55:00,742.2,742.52,739.75,739.77,24211.0,740.2033,740.5224,737.7599,737.7798,24211.0
2024-12-18 09:30:00,735.21,742.29,735.21,742.29,9540.0,733.2321,740.293,733.2321,740.293,9540.0
2024-12-18 09:35:00,743.1,745.0,742.41,744.25,8467.0,741.1009,742.9958,740.4127,742.2478,8467.0
2024-12-18 09:40:00,742.61,742.61,738.19,738.85,2508.0,740.6122,740.6122,736.2041,736.8623,2508.0
2024-12-18 09:45:00,738.5,740.1,736.61,738.44,2968.0,736.5132,738.1089,734.6283,736.4534,2968.0
2024-12-18 09:50:00,737.0,738.62,736.66,738.62,1754.0,735.0173,736.6329,734.6782,736.6329,1754.0
2024-12-18 09:55:00,738.0,738.0,736.57,737.59,1305.0,736.0146,736.0146,734.5884,735.6057,1305.0
2024-12-18 10:00:00,739.43,739.43,738.14,738.5,3229.0,737.4407,737.4407,736.1542,736.5132,3229.0
2024-12-18 10:05:00,738.5,738.5,736.52,736.91,1491.0,736.5132,736.5132,734.5386,734.9275,1491.0
2024-12-18 10:10:00,737.82,740.59,737.69,739.88,3100.0,735.8351,738.5976,735.7054,737.8895,3100.0
2024-12-18 10:15:00,738.79,739.81,738.42,738.89,2500.0,736.8025,737.8197,736.4335,736.9022,2500.0
2024-12-18 10:20:00,738.88,738.88,738.0,738.84,612.0,736.8922,736.8922,736.0146,736.8523,612.0
2024-12-18 10:25:00,738.84,740.62,737.59,739.41,5750.0,736.8523,738.6275,735.6057,737.4208,5750.0
2024-12-18 10:30:00,739.63,739.98,738.88,739.47,1910.0,737.6402,737.9893,736.8922,737.4806,1910.0
2024-12-18 10:35:00,740.4,742.33,740.4,741.2,4311.0,738.4081,740.3329,738.4081,739.206,4311.0
2024-12-18 10:40:00,740.65,741.28,740.44,740.79,3259.0,738.6575,739.2858,738.448,738.7971,3259.0
2024-12-18 10:45:00,740.79,741.07,740.07,740.88,4354.0,738.7971,739.0763,738.079,738.8868,4354.0
2024-12-18 10:50:00,740.88,741.49,740.28,740.59,4977.0,738.8868,739.4952,738.2884,738.5976,4977.0
2024-12-18 10:55:00,740.48,740.85,738.4,738.4,3719.0,738.4879,738.8569,736.4135,736.4135,3719.0
2024-12-18 11:00:00,738.41,738.99,737.41,738.62,2928.0,736.4235,737.0019,735.4262,736.6329,2928.0
2024-12-18 11:05:00,738.95,739.01,737.91,738.34,2540.0,736.962,737.0219,735.9248,736.3537,2540.0
2024-12-18 11:10:00,737.85,737.86,737.54,737.64,512.0,735.865,735.875,735.5558,735.6556,512.0
2024-12-18 11:15:00,737.47,737.47,737.46,737.47,400.0,735.486,735.486,735.476,735.486,400.0
2024-12-18 11:20:00,738.38,739.9,738.38,739.89,2600.0,736.3936,737.9095,736.3936,737.8995,2600.0
2024-12-18 11:25:00,739.96,741.21,739.96,740.48,1556.0,737.9693,739.2159,737.9693,738.4879,1556.0
2024-12-18 11:30:00,740.07,740.46,739.34,739.5,2594.0,738.079,738.468,737.351,737.5105,2594.0
2024-12-18 11:35:00,739.87,742.51,739.87,742.51,2701.0,737.8796,740.5124,737.8796,740.5124,2701.0
2024-12-18 11:40:00,742.05,742.05,741.18,741.18,774.0,740.0537,740.0537,739.186,739.186,774.0
2024-12-18 11:45:00,741.29,741.49,740.78,740.78,1600.0,739.2957,739.4952,738.7871,738.7871,1600.0
2024-12-18 11:50:00,740.63,741.2,739.6,739.61,2649.0,738.6375,739.206,737.6103,737.6203,2649.0
2024-12-18 11:55:00,739.89,739.9,738.96,738.96,1400.0,737.8995,737.9095,736.972,736.972,1400.0
2024-12-18 12:00:00,738.94,739.73,737.52,737.53,2388.0,736.9521,737.7399,735.5359,735.5458,2388.0
2024-12-18 12:05:00,737.45,737.73,737.23,737.72,776.0,735.4661,735.7453,735.2467,735.7353,776.0
2024-12-18 12:10:00,737.2,738.69,737.2,738.07,1100.0,735.2167,736.7027,735.2167,736.0844,1100.0
2024-12-18 12:15:00,737.92,738.9,737.92,738.9,700.0,735.9348,736.9122,735.9348,736.9122,700.0
2024-12-18 12:20:00,739.7,739.7,739.56,739.56,200.0,737.71,737.71,737.5704,737.5704,200.0
2024-12-18 12:25:00,739.19,739.3,738.73,739.1,2371.0,737.2014,737.3111,736.7426,737.1116,2371.0
2024-12-18 12:30:00,738.43,738.7,738.43,738.44,1219.0,736.4434,736.7127,736.4434,736.4534,1219.0
2024-12-18 12:35:00,738.44,738.44,738.1,738.14,436.0,736.4534,736.4534,736.1143,736.1542,436.0
2024-12-18 12:40:00,738.13,738.14,738.13,738.13,382.0,736.1442,736.1542,736.1442,736.1442,382.0
2024-12-18 12:45:00,737.37,738.36,737.27,737.62,2348.0,735.3863,736.3736,735.2865,735.6356,2348.0
2024-12-18 12:50:00,737.62,738.22,737.62,738.22,1177.0,735.6356,736.234,735.6356,736.234,1177.0
2024-12-18 12:55:00,736.71,737.05,736.65,736.65,707.0,734.7281,735.0671,734.6682,734.6682,707.0
2024-12-18 13:00:00,736.54,737.25,736.12,736.13,2442.0,734.5585,735.2666,734.1396,734.1496,2442.0
2024-12-18 13:05:00,736.33,736.34,734.42,734.52,1745.0,734.3491,734.359,732.4442,732.5439,1745.0
2024-12-18 13:10:00,735.0,736.29,734.49,735.56,38439.0,733.0227,734.3092,732.514,733.5811,38439.0
2024-12-18 13:15:00,735.6,735.6,732.83,732.89,11730.0,733.621,733.621,730.8585,730.9183,11730.0
2024-12-18 13:20:00,732.32,733.63,732.32,732.34,390.0,730.3499,731.6563,730.3499,730.3698,390.0
2024-12-18 13:25:00,733.67,733.68,731.72,732.36,1771.0,731.6962,731.7062,729.7515,730.3898,1771.0
2024-12-18 13:30:00,732.74,733.21,732.57,732.58,1107.0,730.7687,731.2375,730.5992,730.6092,1107.0
2024-12-18 13:35:00,732.58,733.21,731.75,732.01,2343.0,730.6092,731.2375,729.7814,730.0407,2343.0
2024-12-18 13:40:00,731.58,731.58,731.04,731.13,528.0,729.6119,729.6119,729.0733,729.1631,528.0
2024-12-18 13:45:00,730.98,732.31,730.63,732.31,1103.0,729.0135,730.3399,728.6644,730.3399,1103.0
2024-12-18 13:50:00,732.0,732.14,731.38,731.38,1205.0,730.0307,730.1703,729.4124,729.4124,1205.0
2024-12-18 13:55:00,731.75,731.75,731.75,731.75,100.0,729.7814,729.7814,729.7814,729.7814,100.0
2024-12-18 14:00:00,731.75,732.01,729.39,729.69,5296.0,729.7814,730.0407,727.4277,727.7269,5296.0
2024-12-18 14:05:00,729.69,729.69,726.41,727.93,4050.0,727.7269,727.7269,724.4558,725.9717,4050.0
2024-12-18 14:10:00,727.0,727.5,724.52,726.14,8409.0,725.0442,725.5428,722.5708,724.1865,8409.0
2024-12-18 14:15:00,726.24,726.24,724.0,724.83,1710.0,724.2862,724.2862,722.0522,722.88,1710.0
2024-12-18 14:20:00,724.12,725.41,724.12,725.17,2650.0,722.1719,723.4585,722.1719,723.2191,2650.0
2024-12-18 14:25:00,725.32,725.85,724.84,725.46,8673.0,723.3687,723.8973,722.89,723.5083,8673.0
2024-12-18 14:30:00,725.27,725.84,723.97,725.0,4604.0,723.3188,723.8873,722.0223,723.0496,4604.0
2024-12-18 14:35:00,724.83,725.03,724.34,724.62,600.0,722.88,723.0795,722.3913,722.6706,600.0
2024-12-18 14:40:00,724.74,725.22,724.09,724.09,3448.0,722.7903,723.269,722.142,722.142,3448.0
2024-12-18 14:45:00,723.81,723.81,721.97,721.98,1617.0,721.8628,721.8628,720.0277,720.0377,1617.0
2024-12-18 14:50:00,722.14,722.14,720.46,721.58,6332.0,720.1973,720.1973,718.5218,719.6388,6332.0
2024-12-18 14:55:00,722.29,722.37,721.42,721.42,1500.0,720.3468,720.4266,719.4792,719.4792,1500.0
2024-12-18 15:00:00,722.14,722.25,720.0,720.66,3527.0,720.1973,720.307,718.063,718.7212,3527.0
2024-12-18 15:05:00,720.95,721.31,719.76,719.77,4120.0,719.0105,719.3695,717.8237,717.8336,4120.0
2024-12-18 15:10:00,719.36,720.91,718.28,720.12,8305.0,717.4247,718.9706,716.3476,718.1827,8305.0
2024-12-18 15:15:00,720.12,720.12,718.83,719.5,3643.0,718.1827,718.1827,716.8962,717.5644,3643.0
2024-12-18 15:20:00,718.67,719.91,717.41,718.11,5222.0,716.7366,717.9732,715.48,716.1781,5222.0
2024-12-18 15:25:00,717.99,718.59,716.58,716.98,3327.0,716.0584,716.6568,714.6522,715.0511,3327.0
2024-12-18 15:30:00,716.98,718.14,716.97,717.75,7321.0,715.0511,716.208,715.0412,715.8191,7321.0
2024-12-18 15:35:00,718.09,718.31,715.18,715.18,4125.0,716.1581,716.3776,713.256,713.256,4125.0
2024-12-18 15:40:00,715.0,715.26,713.74,714.14,4452.0,713.0765,713.3358,711.8198,712.2188,4452.0
2024-12-18 15:45:00,713.56,715.18,712.3,714.88,8544.0,711.6403,713.256,710.3837,712.9568,8544.0
2024-12-18 15:50:00,714.83,716.97,714.56,715.45,13582.0,712.9069,715.0412,712.6376,713.5252,13582.0
2024-12-18 15:55:00,715.98,717.15,713.75,714.27,34187.0,714.0538,715.2207,711.8298,712.3484,34187.0
2024-12-19 09:30:00,711.0,714.05,706.76,711.82,21609.0,709.0872,712.129,704.8586,709.905,21609.0
2024-12-19 09:35:00,711.65,711.65,706.82,709.87,7786.0,709.7355,709.7355,704.9185,707.9603,7786.0
2024-12-19 09:40:00,708.02,709.67,696.98,698.29,15710.0,706.1152,707.7608,695.1049,696.4114,15710.0
2024-12-19 09:45:00,697.8,698.59,693.64,693.64,11888.0,695.9227,696.7106,691.7739,691.7739,11888.0
2024-12-19 09:50:00,693.64,696.91,693.0,695.5,14408.0,691.7739,695.0351,691.1356,693.6289,14408.0
2024-12-19 09:55:00,696.31,698.08,694.02,694.02,18419.0,694.4367,696.202,692.1529,692.1529,18419.0
2024-12-19 10:00:00,694.84,700.29,694.6,700.0,13006.0,692.9707,698.406,692.7313,698.1168,13006.0
2024-12-19 10:05:00,700.4,700.41,696.21,697.25,10340.0,698.5157,698.5257,694.337,695.3742,10340.0
2024-12-19 10:10:00,697.29,699.31,695.63,699.31,9313.0,695.4141,697.4287,693.7586,697.4287,9313.0
2024-12-19 10:15:00,700.15,702.74,698.55,701.4,4987.0,698.2664,700.8494,696.6707,699.513,4987.0
2024-12-19 10:20:00,701.4,701.4,698.54,700.6,3102.0,699.513,699.513,696.6607,698.7152,3102.0
2024-12-19 10:25:00,699.26,700.43,698.11,700.19,3482.0,697.3788,698.5457,696.2319,698.3063,3482.0
2024-12-19 10:30:00,700.54,700.54,697.05,697.22,11536.0,698.6554,698.6554,695.1747,695.3443,11536.0
2024-12-19 10:35:00,698.3,699.75,698.3,699.75,2886.0,696.4214,697.8675,696.4214,697.8675,2886.0
2024-12-19 10:40:00,699.46,701.65,698.85,700.62,10710.0,697.5783,699.7624,696.9699,698.7351,10710.0
2024-12-19 10:45:00,700.0,701.05,698.0,699.01,11695.0,698.1168,699.164,696.1222,697.1295,11695.0
2024-12-19 10:50:00,700.5,704.99,699.73,702.46,13878.0,698.6155,703.0934,697.8475,700.5702,13878.0
2024-12-19 10:55:00,702.25,707.36,702.25,705.84,7992.0,700.3608,705.457,700.3608,703.9411,7992.0
2024-12-19 11:00:00,704.99,706.56,702.55,703.55,9780.0,703.0934,704.6592,700.66,701.6573,9780.0
2024-12-19 11:05:00,702.55,702.55,700.0,700.49,5193.0,700.66,700.66,698.1168,698.6055,5193.0
2024-12-19 11:10:00,701.16,702.21,700.86,701.89,3095.0,699.2737,700.3209,698.9745,700.0017,3095.0
2024-12-19 11:15:00,702.86,705.85,702.85,704.36,4691.0,700.9691,703.9511,700.9591,702.4651,4691.0
2024-12-19 11:20:00,704.94,706.0,704.72,705.76,3783.0,703.0435,704.1007,702.8241,703.8613,3783.0
2024-12-19 11:25:00,705.52,705.99,704.47,705.06,7278.0,703.622,704.0907,702.5748,703.1632,7278.0
2024-12-19 11:30:00,705.05,705.48,704.46,704.63,1087.0,703.1532,703.5821,702.5648,702.7344,1087.0
2024-12-19 11:35:00,704.36,706.21,704.32,705.0,3563.0,702.4651,704.3101,702.4252,703.1034,3563.0
2024-12-19 11:40:00,704.99,704.99,703.76,703.76,700.0,703.0934,703.0934,701.8667,701.8667,700.0
2024-12-19 11:45:00,703.39,704.64,703.39,704.63,800.0,701.4977,702.7443,701.4977,702.7344,800.0
2024-12-19 11:50:00,704.75,705.01,704.5,705.0,873.0,702.854,703.1133,702.6047,703.1034,873.0
2024-12-19 11:55:00,704.76,704.81,704.24,704.81,800.0,702.864,702.9139,702.3454,702.9139,800.0
2024-12-19 12:00:00,704.3,704.72,703.51,704.52,2822.0,702.4052,702.8241,701.6174,702.6247,2822.0
2024-12-19 12:05:00,704.71,704.71,702.64,702.64,3422.0,702.8141,702.8141,700.7497,700.7497,3422.0
2024-12-19 12:10:00,702.42,702.69,701.11,701.11,890.0,700.5303,700.7996,699.2238,699.2238,890.0
2024-12-19 12:15:00,702.39,702.87,702.26,702.85,1680.0,700.5004,700.9791,700.3707,700.9591,1680.0
2024-12-19 12:20:00,702.62,703.39,702.53,703.0,1113.0,700.7298,701.4977,700.64,701.1087,1113.0
2024-12-19 12:25:00,702.94,704.23,702.93,703.94,2976.0,701.0489,702.3354,701.0389,702.0462,2976.0
2024-12-19 12:30:00,703.51,703.59,702.75,703.38,1928.0,701.6174,701.6972,700.8594,701.4877,1928.0
2024-12-19 12:35:00,703.38,706.2,702.87,705.0,3668.0,701.4877,704.3001,700.9791,703.1034,3668.0
2024-12-19 12:40:00,705.16,705.78,705.13,705.13,1300.0,703.2629,703.8813,703.233,703.233,1300.0
2024-12-19 12:45:00,705.45,706.2,704.99,704.99,2704.0,703.5522,704.3001,703.0934,703.0934,2704.0
2024-12-19 12:50:00,704.82,705.51,704.66,704.75,1329.0,702.9238,703.612,702.7643,702.854,1329.0
2024-12-19 12:55:00,704.75,705.99,704.75,705.99,978.0,702.854,704.0907,702.854,704.0907,978.0
2024-12-19 13:00:00,705.93,705.93,704.92,705.56,1614.0,704.0309,704.0309,703.0236,703.6619,1614.0
2024-12-19 13:05:00,704.87,705.68,704.71,705.68,1800.0,702.9737,703.7815,702.8141,703.7815,1800.0
2024-12-19 13:10:00,706.47,707.07,705.97,706.94,1242.0,704.5694,705.1678,704.0708,705.0381,1242.0
2024-12-19 13:15:00,707.56,707.56,706.74,706.75,2275.0,705.6565,705.6565,704.8387,704.8487,2275.0
2024-12-19 13:20:00,706.75,706.97,706.4,706.4,679.0,704.8487,705.0681,704.4996,704.4996,679.0
2024-12-19 13:25:00,707.4,707.4,707.26,707.28,1205.0,705.4969,705.4969,705.3573,705.3772,1205.0
2024-12-19 13:30:00,706.62,706.79,705.65,706.5,1004.0,704.719,704.8885,703.7516,704.5993,1004.0
2024-12-19 13:35:00,706.56,706.74,705.89,705.89,4109.0,704.6592,704.8387,703.991,703.991,4109.0
2024-12-19 13:40:00,706.39,707.17,706.39,707.17,300.0,704.4896,705.2675,704.4896,705.2675,300.0
2024-12-19 13:45:00,707.09,707.88,707.02,707.18,1615.0,705.1877,705.9756,705.1179,705.2775,1615.0
2024-12-19 13:50:00,707.5,709.53,707.5,709.31,1367.0,705.5966,707.6212,705.5966,707.4018,1367.0
2024-12-19 13:55:00,709.1,710.43,709.09,710.37,3628.0,707.1923,708.5188,707.1824,708.4589,3628.0
2024-12-19 14:00:00,710.81,710.85,709.97,709.97,2438.0,708.8977,708.9376,708.06,708.06,2438.0
2024-12-19 14:05:00,711.25,712.13,711.0,712.13,1400.0,709.3365,710.2142,709.0872,710.2142,1400.0
2024-12-19 14:10:00,712.6,712.6,710.66,710.66,1500.0,710.6829,710.6829,708.7481,708.7481,1500.0
2024-12-19 14:15:00,710.85,711.93,710.8,711.85,542.0,708.9376,710.0147,708.8878,709.9349,542.0
2024-12-19 14:20:00,712.17,712.9,710.81,712.44,5047.0,710.2541,710.9821,708.8977,710.5233,5047.0
2024-12-19 14:25:00,711.98,711.98,710.89,711.18,4086.0,710.0646,710.0646,708.9775,709.2667,4086.0
2024-12-19 14:30:00,711.46,711.75,710.04,710.48,5442.0,709.546,709.8352,708.1298,708.5686,5442.0
2024-12-19 14:35:00,711.0,711.62,710.49,710.67,2197.0,709.0872,709.7056,708.5786,708.7581,2197.0
2024-12-19 14:40:00,710.53,710.73,709.81,710.48,3030.0,708.6185,708.8179,707.9004,708.5686,3030.0
2024-12-19 14:45:00,710.47,710.48,710.0,710.0,700.0,708.5586,708.5686,708.0899,708.0899,700.0
2024-12-19 14:50:00,710.85,712.57,710.85,711.98,2200.0,708.9376,710.653,708.9376,710.0646,2200.0
2024-12-19 14:55:00,711.77,712.5,710.96,711.74,4299.0,709.8551,710.5832,709.0473,709.8252,4299.0
2024-12-19 15:00:00,712.5,713.25,711.77,712.91,1651.0,710.5832,711.3312,709.8551,710.9921,1651.0
2024-12-19 15:05:00,713.07,713.07,711.36,712.57,4250.0,711.1517,711.1517,709.4463,710.653,4250.0
2024-12-19 15:10:00,712.57,713.12,711.63,713.11,847.0,710.653,711.2015,709.7155,711.1915,847.0
2024-12-19 15:15:00,712.87,713.18,712.87,713.18,400.0,710.9522,711.2614,710.9522,711.2614,400.0
2024-12-19 15:20:00,712.74,713.18,712.26,712.89,3863.0,710.8225,711.2614,710.3438,710.9721,3863.0
2024-12-19 15:25:00,712.89,712.89,711.29,711.5,3361.0,710.9721,710.9721,709.3764,709.5859,3361.0
2024-12-19 15:30:00,711.58,712.37,710.68,711.76,4573.0,709.6657,710.4535,708.7681,709.8452,4573.0
2024-12-19 15:35:00,711.76,711.86,709.35,711.05,12322.0,709.8452,709.9449,707.4417,709.1371,12322.0
2024-12-19 15:40:00,711.19,711.33,709.99,709.99,3243.0,709.2767,709.4163,708.0799,708.0799,3243.0
2024-12-19 15:45:00,710.66,710.73,709.84,709.85,2624.0,708.7481,708.8179,707.9303,707.9403,2624.0
2024-12-19 15:50:00,709.28,709.28,706.33,707.29,4887.0,707.3718,707.3718,704.4298,705.3872,4887.0
2024-12-19 15:55:00,707.79,709.84,707.28,707.79,19299.0,705.8859,707.9303,705.3772,705.8859,19299.0
2024-12-20 09:30:00,710.2,715.42,709.26,712.89,133305.0,708.2894,713.4953,707.3519,710.9721,133305.0
2024-12-20 09:35:00,713.6,715.0,708.54,708.54,3633.0,711.6802,713.0765,706.6338,706.6338,3633.0
2024-12-20 09:40:00,708.21,711.05,706.2,708.25,2954.0,706.3047,709.1371,704.3001,706.3446,2954.0
2024-12-20 09:45:00,707.02,709.27,705.0,707.0,4407.0,705.1179,707.3619,703.1034,705.098,4407.0
2024-12-20 09:50:00,707.14,707.92,704.58,707.92,3870.0,705.2376,706.0155,702.6845,706.0155,3870.0
2024-12-20 09:55:00,706.19,707.24,704.27,705.11,4135.0,704.2902,705.3373,702.3753,703.2131,4135.0
2024-12-20 10:00:00,705.33,707.92,703.24,703.55,11503.0,703.4325,706.0155,701.3481,701.6573,11503.0
2024-12-20 10:05:00,703.55,707.13,703.54,706.0,4707.0,701.6573,705.2276,701.6473,704.1007,4707.0
2024-12-20 10:10:00,705.39,705.39,704.56,705.05,900.0,703.4923,703.4923,702.6645,703.1532,900.0
2024-12-20 10:15:00,705.98,707.42,705.98,706.01,974.0,704.0807,705.5169,704.0807,704.1106,974.0
2024-12-20 10:20:00,705.04,705.04,704.26,704.26,941.0,703.1433,703.1433,702.3654,702.3654,941.0
2024-12-20 10:25:00,704.34,707.19,704.34,706.65,3111.0,702.4451,705.2875,702.4451,704.7489,3111.0
2024-12-20 10:30:00,707.92,708.38,707.71,707.97,800.0,706.0155,706.4743,705.8061,706.0654,800.0
2024-12-20 10:35:00,708.7,708.7,706.74,707.12,1400.0,706.7934,706.7934,704.8387,705.2177,1400.0
2024-12-20 10:40:00,706.08,707.53,703.83,704.41,4494.0,704.1805,705.6266,701.9365,702.5149,4494.0
2024-12-20 10:45:00,704.41,705.11,703.26,703.87,2478.0,702.5149,703.2131,701.368,701.9764,2478.0
2024-12-20 10:50:00,703.9,703.9,703.9,703.9,264.0,702.0063,702.0063,702.0063,702.0063,264.0
2024-12-20 10:55:00,703.93,704.25,703.38,703.82,2685.0,702.0362,702.3554,701.4877,701.9265,2685.0
2024-12-20 11:00:00,703.52,705.0,703.0,704.8,3456.0,701.6273,703.1034,701.1087,702.9039,3456.0
2024-12-20 11:05:00,705.7,705.7,705.29,705.43,1306.0,703.8015,703.8015,703.3926,703.5322,1306.0
2024-12-20 11:10:00,705.4,706.27,705.4,706.25,904.0,703.5023,704.3699,703.5023,704.35,904.0
2024-12-20 11:15:00,706.66,708.63,706.64,708.03,2300.0,704.7589,706.7236,704.7389,706.1252,2300.0
2024-12-20 11:20:00,708.28,709.07,707.9,709.07,974.0,706.3745,707.1624,705.9956,707.1624,974.0
2024-12-20 11:25:00,708.14,709.16,708.14,709.11,900.0,706.2349,707.2522,706.2349,707.2023,900.0
2024-12-20 11:30:00,709.09,709.74,708.24,709.42,2227.0,707.1824,707.8306,706.3346,707.5115,2227.0
2024-12-20 11:35:00,709.98,710.41,709.56,710.38,2520.0,708.07,708.4988,707.6511,708.4689,2520.0
2024-12-20 11:40:00,710.22,712.22,710.22,712.22,7706.0,708.3093,710.3039,708.3093,710.3039,7706.0
2024-12-20 11:45:00,712.42,713.9,711.62,713.9,2325.0,710.5034,711.9794,709.7056,711.9794,2325.0
2024-12-20 11:50:00,713.8,715.0,712.62,714.56,4218.0,711.8797,713.0765,710.7029,712.6376,4218.0
2024-12-20 11:55:00,714.05,715.23,713.89,715.23,1462.0,712.129,713.3058,711.9694,713.3058,1462.0
2024-12-20 12:00:00,713.47,713.83,712.58,712.58,1772.0,711.5506,711.9096,710.663,710.663,1772.0
2024-12-20 12:05:00,712.8,713.65,712.49,713.17,1718.0,710.8824,711.7301,710.5732,711.2514,1718.0
2024-12-20 12:10:00,713.75,715.36,713.74,714.83,4010.0,711.8298,713.4355,711.8198,712.9069,4010.0
2024-12-20 12:15:00,714.83,715.46,714.83,715.29,500.0,712.9069,713.5352,712.9069,713.3657,500.0
2024-12-20 12:20:00,715.29,715.92,715.2,715.71,5115.0,713.3657,713.994,713.2759,713.7845,5115.0
2024-12-20 12:25:00,715.93,717.61,715.57,716.79,2735.0,714.004,715.6794,713.6449,714.8616,2735.0
2024-12-20 12:30:00,716.47,716.77,714.38,714.38,3033.0,714.5425,714.8417,712.4581,712.4581,3033.0
2024-12-20 12:35:00,714.49,715.4,714.48,715.4,1273.0,712.5678,713.4754,712.5579,713.4754,1273.0
2024-12-20 12:40:00,714.71,715.95,714.69,715.0,1600.0,712.7872,714.0239,712.7673,713.0765,1600.0
2024-12-20 12:45:00,714.24,715.18,712.5,713.89,4600.0,712.3185,713.256,710.5832,711.9694,4600.0
2024-12-20 12:50:00,714.64,716.88,713.51,715.63,3683.0,712.7174,714.9514,711.5905,713.7048,3683.0
2024-12-20 12:55:00,715.0,715.41,713.82,713.82,2939.0,713.0765,713.4854,711.8996,711.8996,2939.0
2024-12-20 13:00:00,713.82,714.46,713.42,713.67,2337.0,711.8996,712.5379,711.5007,711.75,2337.0
2024-12-20 13:05:00,712.81,713.48,712.72,712.73,1039.0,710.8924,711.5605,710.8026,710.8126,1039.0
2024-12-20 13:10:00,712.58,713.48,711.36,713.34,5818.0,710.663,711.5605,709.4463,711.4209,5818.0
2024-12-20 13:15:00,711.82,712.24,711.22,711.69,1718.0,709.905,710.3239,709.3066,709.7754,1718.0
2024-12-20 13:20:00,712.6,712.6,710.88,710.88,1855.0,710.6829,710.6829,708.9675,708.9675,1855.0
2024-12-20 13:25:00,711.56,712.16,710.43,710.43,1984.0,709.6457,710.2441,708.5188,708.5188,1984.0
2024-12-20 13:30:00,711.12,711.56,710.57,711.56,700.0,709.2069,709.6457,708.6584,709.6457,700.0
2024-12-20 13:35:00,711.64,712.33,711.13,711.13,1255.0,709.7255,710.4136,709.2169,709.2169,1255.0
2024-12-20 13:40:00,710.68,711.92,710.68,711.92,1524.0,708.7681,710.0047,708.7681,710.0047,1524.0
2024-12-20 13:45:00,711.17,711.92,710.88,710.88,1100.0,709.2568,710.0047,708.9675,708.9675,1100.0
2024-12-20 13:50:00,710.48,711.28,710.41,710.8,2171.0,708.5686,709.3665,708.4988,708.8878,2171.0
2024-12-20 13:55:00,710.96,711.66,708.06,708.14,3595.0,709.0473,709.7454,706.1551,706.2349,3595.0
2024-12-20 14:00:00,707.91,709.4,707.53,707.79,3075.0,706.0055,707.4915,705.6266,705.8859,3075.0
2024-12-20 14:05:00,708.34,708.34,707.39,707.39,3250.0,706.4344,706.4344,705.4869,705.4869,3250.0
2024-12-20 14:10:00,707.71,708.43,707.18,707.91,2575.0,705.8061,706.5241,705.2775,706.0055,2575.0
2024-12-20 14:15:00,707.18,707.78,707.13,707.26,1422.0,705.2775,705.8759,705.2276,705.3573,1422.0
2024-12-20 14:20:00,706.84,708.19,705.99,705.99,2628.0,704.9384,706.2848,704.0907,704.0907,2628.0
2024-12-20 14:25:00,705.75,707.1,705.7,705.7,26702.0,703.8513,705.1977,703.8015,703.8015,26702.0
2024-12-20 14:30:00,706.91,709.23,706.23,708.96,2622.0,705.0082,707.322,704.3301,707.0527,2622.0
2024-12-20 14:35:00,709.03,711.01,709.03,709.52,4095.0,707.1225,709.0972,707.1225,707.6112,4095.0
2024-12-20 14:40:00,709.68,709.68,708.98,709.62,996.0,707.7708,707.7708,707.0727,707.7109,996.0
2024-12-20 14:45:00,709.62,709.63,707.55,707.77,2210.0,707.7109,707.7209,705.6465,705.8659,2210.0
2024-12-20 14:50:00,707.82,707.82,706.78,706.78,910.0,705.9158,705.9158,704.8786,704.8786,910.0
2024-12-20 14:55:00,707.39,707.39,705.46,706.02,3000.0,705.4869,705.4869,703.5621,704.1206,3000.0
2024-12-20 15:00:00,706.32,707.61,705.98,707.03,8249.0,704.4198,705.7063,704.0807,705.1279,8249.0
2024-12-20 15:05:00,706.63,706.63,705.54,705.87,2802.0,704.729,704.729,703.6419,703.971,2802.0
2024-12-20 15:10:00,705.58,706.64,705.23,705.86,2518.0,703.6818,704.7389,703.3327,703.961,2518.0
2024-12-20 15:15:00,706.03,706.19,705.43,705.74,5094.0,704.1306,704.2902,703.5322,703.8414,5094.0
2024-12-20 15:20:00,705.34,706.96,705.33,706.96,1300.0,703.4424,705.0581,703.4325,705.0581,1300.0
2024-12-20 15:25:00,706.71,707.0,706.09,706.09,1636.0,704.8088,705.098,704.1904,704.1904,1636.0
2024-12-20 15:30:00,706.35,706.39,704.81,704.82,3468.0,704.4497,704.4896,702.9139,702.9238,3468.0
2024-12-20 15:35:00,705.73,707.55,705.4,707.55,6409.0,703.8314,705.6465,703.5023,705.6465,6409.0
2024-12-20 15:40:00,707.35,707.35,703.97,704.47,2767.0,705.447,705.447,702.0761,702.5748,2767.0
2024-12-20 15:45:00,704.18,704.32,702.77,703.12,5787.0,702.2856,702.4252,700.8794,701.2284,5787.0
2024-12-20 15:50:00,703.99,705.06,702.93,704.23,13073.0,702.0961,703.1632,701.0389,702.3354,13073.0
2024-12-20 15:55:00,703.69,703.69,700.83,701.85,27150.0,701.7969,701.7969,698.9446,699.9618,27150.0
2024-12-23 09:30:00,708.38,716.0,706.78,714.67,18995.0,706.4743,714.0738,704.8786,712.7473,18995.0
2024-12-23 09:35:00,713.35,715.95,710.0,713.3,34826.0,711.4309,714.0239,708.0899,711.381,34826.0
2024-12-23 09:40:00,712.47,715.0,712.09,712.09,2338.0,710.5533,713.0765,710.1743,710.1743,2338.0
2024-12-23 09:45:00,710.59,711.94,709.44,710.3,4386.0,708.6783,710.0247,707.5314,708.3891,4386.0
2024-12-23 09:50:00,709.33,711.37,707.42,709.79,4862.0,707.4217,709.4562,705.5169,707.8805,4862.0
2024-12-23 09:55:00,706.75,710.0,706.16,709.79,22113.0,704.8487,708.0899,704.2602,707.8805,22113.0
2024-12-23 10:00:00,710.89,713.0,709.77,712.43,5039.0,708.9775,711.0818,707.8605,710.5134,5039.0
2024-12-23 10:05:00,712.43,715.53,712.43,715.02,11145.0,710.5134,713.605,710.5134,713.0964,11145.0
2024-12-23 10:10:00,715.37,715.37,709.02,709.1,3786.0,713.4455,713.4455,707.1125,707.1923,3786.0
2024-12-23 10:15:00,710.56,710.78,709.98,710.78,526.0,708.6484,708.8678,708.07,708.8678,526.0
2024-12-23 10:20:00,711.17,712.07,710.78,711.04,1050.0,709.2568,710.1543,708.8678,709.1271,1050.0
2024-12-23 10:25:00,709.9,712.86,709.82,712.2,2689.0,707.9902,710.9422,707.9104,710.284,2689.0
2024-12-23 10:30:00,712.52,715.0,711.15,715.0,3148.0,710.6031,713.0765,709.2368,713.0765,3148.0
2024-12-23 10:35:00,715.7,715.7,713.51,713.8,3116.0,713.7746,713.7746,711.5905,711.8797,3116.0
2024-12-23 10:40:00,713.09,713.09,711.81,711.82,955.0,711.1716,711.1716,709.895,709.905,955.0
2024-12-23 10:45:00,710.88,711.1,708.53,710.5,9510.0,708.9675,709.187,706.6239,708.5886,9510.0
2024-12-23 10:50:00,710.29,710.29,709.23,709.39,2200.0,708.3791,708.3791,707.322,707.4816,2200.0
2024-12-23 10:55:00,710.7,710.94,710.21,710.88,2100.0,708.788,709.0274,708.2993,708.9675,2100.0
2024-12-23 11:00:00,711.59,713.07,711.59,713.07,805.0,709.6756,711.1517,709.6756,711.1517,805.0
2024-12-23 11:05:00,712.38,714.0,711.84,712.65,6835.0,710.4635,712.0791,709.925,710.7328,6835.0
2024-12-23 11:10:00,712.65,713.01,712.5,713.0,500.0,710.7328,711.0918,710.5832,711.0818,500.0
2024-12-23 11:15:00,712.35,712.35,710.65,710.92,2667.0,710.4336,710.4336,708.7382,709.0074,2667.0
2024-12-23 11:20:00,711.04,712.47,711.04,711.79,1453.0,709.1271,710.5533,709.1271,709.8751,1453.0
2024-12-23 11:25:00,711.72,711.72,710.67,710.96,2732.0,709.8053,709.8053,708.7581,709.0473,2732.0
2024-12-23 11:30:00,711.48,711.93,710.8,710.8,1430.0,709.5659,710.0147,708.8878,708.8878,1430.0
2024-12-23 11:35:00,710.72,710.76,710.08,710.08,800.0,708.808,708.8479,708.1697,708.1697,800.0
2024-12-23 11:40:00,710.93,711.29,710.92,711.29,230.0,709.0174,709.3764,709.0074,709.3764,230.0
2024-12-23 11:45:00,711.33,711.85,710.58,711.85,742.0,709.4163,709.9349,708.6683,709.9349,742.0
2024-12-23 11:50:00,711.75,711.75,711.39,711.39,300.0,709.8352,709.8352,709.4762,709.4762,300.0
2024-12-23 11:55:00,711.13,711.6,709.78,709.78,30807.0,709.2169,709.6856,707.8705,707.8705,30807.0
2024-12-23 12:00:00,709.7,710.4,708.69,709.85,2471.0,707.7907,708.4888,706.7834,707.9403,2471.0
2024-12-23 12:05:00,709.16,709.16,707.77,707.77,1400.0,707.2522,707.2522,705.8659,705.8659,1400.0
2024-12-23 12:10:00,708.86,710.42,708.6,710.31,1920.0,706.953,708.5088,706.6937,708.3991,1920.0
2024-12-23 12:15:00,709.66,709.66,708.97,708.97,1155.0,707.7508,707.7508,707.0627,707.0627,1155.0
2024-12-23 12:20:00,708.84,709.04,706.5,708.42,7772.0,706.933,707.1325,704.5993,706.5142,7772.0
2024-12-23 12:25:00,709.13,709.23,706.83,706.84,1499.0,707.2223,707.322,704.9284,704.9384,1499.0
2024-12-23 12:30:00,707.4,708.76,707.26,708.73,900.0,705.4969,706.8532,705.3573,706.8233,900.0
2024-12-23 12:35:00,708.61,709.29,707.47,708.37,3176.0,706.7036,707.3818,705.5667,706.4643,3176.0
2024-12-23 12:40:00,709.16,709.28,708.4,708.87,830.0,707.2522,707.3718,706.4942,706.963,830.0
2024-12-23 12:45:00,709.37,710.84,709.37,710.84,850.0,707.4616,708.9277,707.4616,708.9277,850.0
2024-12-23 12:50:00,710.54,710.72,710.0,710.56,600.0,708.6285,708.808,708.0899,708.6484,600.0
2024-12-23 12:55:00,710.84,711.33,710.36,710.82,3899.0,708.9277,709.4163,708.4489,708.9077,3899.0
2024-12-23 13:00:00,710.83,712.98,710.46,712.66,2621.0,708.9177,711.0619,708.5487,710.7428,2621.0
2024-12-23 13:05:00,712.8,714.0,712.01,714.0,3365.0,710.8824,712.0791,710.0945,712.0791,3365.0
2024-12-23 13:10:00,714.06,714.06,714.05,714.06,450.0,712.139,712.139,712.129,712.139,450.0
2024-12-23 13:15:00,714.43,715.43,714.19,714.45,2577.0,712.508,713.5053,712.2686,712.5279,2577.0
2024-12-23 13:20:00,714.51,715.37,712.75,714.44,2890.0,712.5878,713.4455,710.8325,712.518,2890.0
2024-12-23 13:25:00,714.04,715.11,713.72,714.95,935.0,712.119,713.1862,711.7999,713.0266,935.0
2024-12-23 13:30:00,715.39,715.42,714.01,714.57,3400.0,713.4654,713.4953,712.0891,712.6476,3400.0
2024-12-23 13:35:00,714.93,715.48,713.87,714.71,1092.0,713.0066,713.5552,711.9495,712.7872,1092.0
2024-12-23 13:40:00,714.57,715.29,713.87,713.87,2174.0,712.6476,713.3657,711.9495,711.9495,2174.0
2024-12-23 13:45:00,714.37,715.0,713.63,713.69,1007.0,712.4482,713.0765,711.7101,711.77,1007.0
2024-12-23 13:50:00,714.08,716.07,714.08,716.07,6312.0,712.1589,714.1436,712.1589,714.1436,6312.0
2024-12-23 13:55:00,716.03,716.64,716.03,716.03,1727.0,714.1037,714.712,714.1037,714.1037,1727.0
2024-12-23 14:00:00,716.33,717.0,716.33,717.0,509.0,714.4029,715.0711,714.4029,715.0711,509.0
2024-12-23 14:05:00,716.99,718.05,716.99,717.0,2560.0,715.0611,716.1183,715.0611,715.0711,2560.0
2024-12-23 14:10:00,718.11,718.19,717.01,717.6,1833.0,716.1781,716.2579,715.0811,715.6695,1833.0
2024-12-23 14:15:00,717.83,718.09,717.01,717.37,1000.0,715.8988,716.1581,715.0811,715.4401,1000.0
2024-12-23 14:20:00,717.31,717.8,716.61,716.69,861.0,715.3802,715.8689,714.6821,714.7619,861.0
2024-12-23 14:25:00,717.21,717.21,715.93,716.11,1000.0,715.2805,715.2805,714.004,714.1835,1000.0
2024-12-23 14:30:00,716.6,716.76,716.46,716.46,400.0,714.6722,714.8317,714.5325,714.5325,400.0
2024-12-23 14:35:00,716.6,716.6,714.21,714.57,1736.0,714.6722,714.6722,712.2886,712.6476,1736.0
2024-12-23 14:40:00,714.53,717.24,714.53,717.24,2754.0,712.6077,715.3104,712.6077,715.3104,2754.0
2024-12-23 14:45:00,717.5,717.6,717.49,717.5,600.0,715.5697,715.6695,715.5598,715.5697,600.0
2024-12-23 14:50:00,717.3,717.7,716.21,716.22,1917.0,715.3703,715.7692,714.2832,714.2932,1917.0
2024-12-23 14:55:00,715.54,716.22,715.51,715.51,2496.0,713.615,714.2932,713.5851,713.5851,2496.0
2024-12-23 15:00:00,715.07,716.01,715.06,716.01,1285.0,713.1463,714.0837,713.1363,714.0837,1285.0
2024-12-23 15:05:00,716.46,717.1,714.2,714.2,1578.0,714.5325,715.1708,712.2786,712.2786,1578.0
2024-12-23 15:10:00,714.19,714.66,713.93,714.66,1925.0,712.2686,712.7374,712.0093,712.7374,1925.0
2024-12-23 15:15:00,714.75,715.74,714.19,715.54,11302.0,712.8271,713.8145,712.2686,713.615,11302.0
2024-12-23 15:20:00,715.41,716.42,715.22,716.04,6634.0,713.4854,714.4926,713.2959,714.1137,6634.0
2024-12-23 15:25:00,716.04,716.42,715.57,716.36,7830.0,714.1137,714.4926,713.6449,714.4328,7830.0
2024-12-23 15:30:00,716.37,717.18,715.15,716.09,5664.0,714.4428,715.2506,713.2261,714.1635,5664.0
2024-12-23 15:35:00,716.03,717.73,716.02,717.51,3341.0,714.1037,715.7991,714.0937,715.5797,3341.0
2024-12-23 15:40:00,717.51,718.05,716.83,717.5,10159.0,715.5797,716.1183,714.9015,715.5697,10159.0
2024-12-23 15:45:00,717.44,718.12,714.85,714.85,11478.0,715.5099,716.1881,712.9269,712.9269,11478.0
2024-12-23 15:50:00,714.85,715.75,714.1,715.03,8459.0,712.9269,713.8244,712.1789,713.1064,8459.0
2024-12-23 15:55:00,715.0,715.67,714.41,715.05,26369.0,713.0765,713.7447,712.488,713.1263,26369.0
2024-12-24 09:30:00,712.89,720.0,706.15,707.95,9380.0,710.9721,718.063,704.2503,706.0454,9380.0
2024-12-24 09:35:00,708.47,708.9,706.67,706.67,4945.0,706.564,706.9929,704.7689,704.7689,4945.0
2024-12-24 09:40:00,709.4,709.4,707.7,708.62,1100.0,707.4915,707.4915,705.7961,706.7136,1100.0
2024-12-24 09:45:00,707.08,708.26,706.51,708.26,2325.0,705.1778,706.3546,704.6093,706.3546,2325.0
2024-12-24 09:50:00,708.26,708.26,706.41,706.42,1651.0,706.3546,706.3546,704.5096,704.5195,1651.0
2024-12-24 09:55:00,707.85,709.07,706.35,707.28,8055.0,705.9457,707.1624,704.4497,705.3772,8055.0
2024-12-24 10:00:00,706.91,709.0,706.83,707.29,5730.0,705.0082,707.0926,704.9284,705.3872,5730.0
2024-12-24 10:05:00,708.28,709.16,707.95,708.68,2790.0,706.3745,707.2522,706.0454,706.7735,2790.0
2024-12-24 10:10:00,708.75,709.51,708.16,709.51,1242.0,706.8433,707.6012,706.2549,707.6012,1242.0
2024-12-24 10:15:00,709.83,710.63,708.79,708.8,3056.0,707.9204,708.7182,706.8832,706.8931,3056.0
2024-12-24 10:20:00,708.68,710.9,708.48,710.9,1427.0,706.7735,708.9875,706.574,708.9875,1427.0
2024-12-24 10:25:00,711.62,713.0,710.44,710.44,1400.0,709.7056,711.0818,708.5287,708.5287,1400.0
2024-12-24 10:30:00,710.28,712.0,710.28,712.0,5683.0,708.3692,710.0845,708.3692,710.0845,5683.0
2024-12-24 10:35:00,712.09,712.09,710.0,711.05,3301.0,710.1743,710.1743,708.0899,709.1371,3301.0
2024-12-24 10:40:00,710.15,710.92,709.36,709.71,2455.0,708.2395,709.0074,707.4516,707.8007,2455.0
2024-12-24 10:45:00,709.26,710.6,709.07,710.4,2009.0,707.3519,708.6883,707.1624,708.4888,2009.0
2024-12-24 10:50:00,710.38,710.39,709.38,709.41,2671.0,708.4689,708.4789,707.4716,707.5015,2671.0
2024-12-24 10:55:00,708.89,710.78,708.89,710.04,2986.0,706.9829,708.8678,706.9829,708.1298,2986.0
2024-12-24 11:00:00,710.21,710.84,710.01,710.03,1435.0,708.2993,708.9277,708.0999,708.1198,1435.0
2024-12-24 11:05:00,710.06,711.0,709.25,711.0,5778.0,708.1497,709.0872,707.3419,709.0872,5778.0
2024-12-24 11:10:00,711.0,712.31,710.69,711.98,2231.0,709.0872,710.3937,708.7781,710.0646,2231.0
2024-12-24 11:15:00,711.97,711.97,709.62,710.13,22950.0,710.0546,710.0546,707.7109,708.2196,22950.0
2024-12-24 11:20:00,710.13,710.75,709.87,710.69,3499.0,708.2196,708.8379,707.9603,708.7781,3499.0
2024-12-24 11:25:00,711.25,711.58,711.25,711.53,400.0,709.3365,709.6657,709.3365,709.6158,400.0
2024-12-24 11:30:00,710.95,710.95,710.94,710.95,100.0,709.0374,709.0374,709.0274,709.0374,100.0
2024-12-24 11:35:00,710.95,712.21,710.94,711.77,887.0,709.0374,710.294,709.0274,709.8551,887.0
2024-12-24 11:40:00,711.97,712.18,711.97,712.17,304.0,710.0546,710.264,710.0546,710.2541,304.0
2024-12-24 11:45:00,711.78,714.0,711.78,713.96,3820.0,709.8651,712.0791,709.8651,712.0393,3820.0
2024-12-24 11:50:00,713.26,713.7,712.33,712.48,2827.0,711.3411,711.78,710.4136,710.5632,2827.0
2024-12-24 11:55:00,712.12,712.39,712.06,712.06,706.0,710.2042,710.4735,710.1444,710.1444,706.0
2024-12-24 12:00:00,711.61,711.88,710.02,710.64,4256.0,709.6956,709.9649,708.1099,708.7282,4256.0
2024-12-24 12:05:00,710.99,711.7,710.42,711.7,1168.0,709.0772,709.7853,708.5088,709.7853,1168.0
2024-12-24 12:10:00,711.3,711.31,711.3,711.3,140.0,709.3864,709.3964,709.3864,709.3864,140.0
2024-12-24 12:15:00,711.12,711.13,710.8,710.8,1334.0,709.2069,709.2169,708.8878,708.8878,1334.0
2024-12-24 12:20:00,711.24,711.73,709.53,709.53,1800.0,709.3266,709.8153,707.6212,707.6212,1800.0
2024-12-24 12:25:00,710.19,710.88,710.18,710.21,1504.0,708.2794,708.9675,708.2694,708.2993,1504.0
2024-12-24 12:30:00,710.0,711.53,710.0,711.27,2500.0,708.0899,709.6158,708.0899,709.3565,2500.0
2024-12-24 12:35:00,711.51,713.01,711.26,711.87,1308.0,709.5958,711.0918,709.3465,709.9549,1308.0
2024-12-24 12:40:00,711.77,711.9,711.34,711.77,1715.0,709.8551,709.9848,709.4263,709.8551,1715.0
2024-12-24 12:45:00,711.53,711.86,711.34,711.86,900.0,709.6158,709.9449,709.4263,709.9449,900.0
2024-12-24 12:50:00,712.19,713.32,711.9,712.49,7928.0,710.274,711.401,709.9848,710.5732,7928.0
2024-12-24 12:55:00,712.49,714.3,712.25,714.3,25386.0,710.5732,712.3783,710.3339,712.3783,25386.0
2024-12-26 09:30:00,709.08,715.0,709.08,714.22,5093.0,707.1724,713.0765,707.1724,712.2986,5093.0
2024-12-26 09:35:00,714.55,715.65,712.62,714.8,33409.0,712.6277,713.7247,710.7029,712.877,33409.0
2024-12-26 09:40:00,717.16,717.16,713.06,713.06,2381.0,715.2306,715.2306,711.1417,711.1417,2381.0
2024-12-26 09:45:00,711.59,714.85,711.58,714.85,727.0,709.6756,712.9269,709.6657,712.9269,727.0
2024-12-26 09:50:00,714.05,715.61,713.79,714.25,2647.0,712.129,713.6848,711.8697,712.3285,2647.0
2024-12-26 09:55:00,715.07,716.87,715.06,715.46,600.0,713.1463,714.9414,713.1363,713.5352,600.0
2024-12-26 10:00:00,715.46,716.71,713.6,715.64,6717.0,713.5352,714.7819,711.6802,713.7147,6717.0
2024-12-26 10:05:00,714.41,716.11,714.4,714.49,4445.0,712.488,714.1835,712.4781,712.5678,4445.0
2024-12-26 10:10:00,715.69,715.69,712.4,715.03,27685.0,713.7646,713.7646,710.4835,713.1064,27685.0
2024-12-26 10:15:00,715.12,715.23,713.56,715.19,4706.0,713.1961,713.3058,711.6403,713.2659,4706.0
2024-12-26 10:20:00,715.1,715.46,714.6,714.6,1800.0,713.1762,713.5352,712.6775,712.6775,1800.0
2024-12-26 10:25:00,714.78,714.92,713.74,714.12,1505.0,712.8571,712.9967,711.8198,712.1988,1505.0
2024-12-26 10:30:00,713.79,714.71,713.79,714.22,900.0,711.8697,712.7872,711.8697,712.2986,900.0
2024-12-26 10:35:00,714.49,714.49,714.08,714.13,795.0,712.5678,712.5678,712.1589,712.2088,795.0
2024-12-26 10:40:00,714.13,714.7,713.51,714.6,1300.0,712.2088,712.7773,711.5905,712.6775,1300.0
2024-12-26 10:45:00,714.21,714.21,714.21,714.21,100.0,712.2886,712.2886,712.2886,712.2886,100.0
2024-12-26 10:50:00,713.58,715.33,713.57,714.74,2550.0,711.6603,713.4056,711.6503,712.8172,2550.0
2024-12-26 10:55:00,714.71,715.8,714.24,714.92,7382.0,712.7872,713.8743,712.3185,712.9967,7382.0
2024-12-26 11:00:00,715.69,716.02,715.69,716.02,913.0,713.7646,714.0937,713.7646,714.0937,913.0
2024-12-26 11:05:00,715.99,717.19,715.0,716.51,8171.0,714.0638,715.2606,713.0765,714.5824,8171.0
2024-12-26 11:10:00,717.06,717.06,715.83,715.83,2241.0,715.1309,715.1309,713.9042,713.9042,2241.0
2024-12-26 11:15:00,716.38,716.38,715.73,715.73,400.0,714.4527,714.4527,713.8045,713.8045,400.0
2024-12-26 11:20:00,716.31,717.26,715.56,716.03,3104.0,714.3829,715.3304,713.635,714.1037,3104.0
2024-12-26 11:25:00,715.55,715.55,715.0,715.46,600.0,713.625,713.625,713.0765,713.5352,600.0
2024-12-26 11:30:00,715.49,716.24,715.49,715.5,24763.0,713.5651,714.3131,713.5651,713.5751,24763.0
2024-12-26 11:35:00,717.07,717.46,716.79,717.46,500.0,715.1409,715.5298,714.8616,715.5298,500.0
2024-12-26 11:40:00,716.32,718.03,716.32,717.75,2882.0,714.3929,716.0983,714.3929,715.8191,2882.0
2024-12-26 11:45:00,717.75,718.42,717.18,717.6,1155.0,715.8191,716.4873,715.2506,715.6695,1155.0
2024-12-26 11:50:00,718.27,718.27,715.62,715.74,4627.0,716.3377,716.3377,713.6948,713.8145,4627.0
2024-12-26 11:55:00,715.66,716.09,715.22,715.78,8103.0,713.7347,714.1635,713.2959,713.8544,8103.0
2024-12-26 12:00:00,716.2,716.92,716.2,716.21,657.0,714.2732,714.9913,714.2732,714.2832,657.0
2024-12-26 12:05:00,716.21,717.08,716.2,716.97,1235.0,714.2832,715.1509,714.2732,715.0412,1235.0
2024-12-26 12:10:00,716.68,717.19,716.22,716.24,1091.0,714.7519,715.2606,714.2932,714.3131,1091.0
2024-12-26 12:15:00,716.73,717.21,715.27,717.21,19673.0,714.8018,715.2805,713.3457,715.2805,19673.0
2024-12-26 12:20:00,716.29,717.9,716.17,716.24,1580.0,714.363,715.9687,714.2433,714.3131,1580.0
2024-12-26 12:25:00,716.19,717.09,716.18,716.2,305.0,714.2633,715.1608,714.2533,714.2732,305.0
2024-12-26 12:30:00,716.2,716.2,716.2,716.2,0.0,714.2732,714.2732,714.2732,714.2732,0.0
2024-12-26 12:35:00,716.74,716.74,714.85,715.25,1480.0,714.8118,714.8118,712.9269,713.3258,1480.0
2024-12-26 12:40:00,715.05,716.18,714.88,716.18,2350.0,713.1263,714.2533,712.9568,714.2533,2350.0
2024-12-26 12:45:00,716.73,716.74,715.5,716.04,9610.0,714.8018,714.8118,713.5751,714.1137,9610.0
2024-12-26 12:50:00,715.38,715.38,714.28,715.36,2226.0,713.4554,713.4554,712.3584,713.4355,2226.0
2024-12-26 12:55:00,715.85,716.57,715.85,716.57,590.0,713.9242,714.6422,713.9242,714.6422,590.0
2024-12-26 13:00:00,716.89,716.89,716.61,716.62,500.0,714.9614,714.9614,714.6821,714.6921,500.0
2024-12-26 13:05:00,716.09,716.27,716.08,716.27,317.0,714.1635,714.343,714.1536,714.343,317.0
2024-12-26 13:10:00,716.01,716.01,715.25,715.84,2033.0,714.0837,714.0837,713.3258,713.9142,2033.0
2024-12-26 13:15:00,715.25,715.58,715.25,715.5,670.0,713.3258,713.6549,713.3258,713.5751,670.0
2024-12-26 13:20:00,715.49,716.04,714.84,715.53,4645.0,713.5651,714.1137,712.9169,713.605,4645.0
2024-12-26 13:25:00,715.36,716.14,714.85,715.04,2335.0,713.4355,714.2134,712.9269,713.1164,2335.0
2024-12-26 13:30:00,715.5,715.5,714.49,714.78,1900.0,713.5751,713.5751,712.5678,712.8571,1900.0
2024-12-26 13:35:00,713.62,715.11,713.45,715.11,4333.0,711.7002,713.1862,711.5306,713.1862,4333.0
2024-12-26 13:40:00,714.88,716.27,714.69,716.05,1936.0,712.9568,714.343,712.7673,714.1236,1936.0
2024-12-26 13:45:00,716.81,716.82,715.74,715.74,792.0,714.8816,714.8916,713.8145,713.8145,792.0
2024-12-26 13:50:00,715.74,716.1,713.81,715.42,8103.0,713.8145,714.1735,711.8897,713.4953,8103.0
2024-12-26 13:55:00,714.75,715.37,714.73,715.03,800.0,712.8271,713.4455,712.8072,713.1064,800.0
2024-12-26 14:00:00,714.38,715.07,714.13,714.82,2085.0,712.4581,713.1463,712.2088,712.8969,2085.0
2024-12-26 14:05:00,714.13,714.65,714.13,714.64,600.0,712.2088,712.7274,712.2088,712.7174,600.0
2024-12-26 14:10:00,714.12,714.69,714.12,714.64,420.0,712.1988,712.7673,712.1988,712.7174,420.0
2024-12-26 14:15:00,714.64,715.59,714.54,714.54,6599.0,712.7174,713.6649,712.6177,712.6177,6599.0
2024-12-26 14:20:00,714.29,714.42,713.64,713.79,2000.0,712.3684,712.498,711.7201,711.8697,2000.0
2024-12-26 14:25:00,713.63,713.63,713.62,713.63,100.0,711.7101,711.7101,711.7002,711.7101,100.0
2024-12-26 14:30:00,713.63,713.73,713.06,713.73,571.0,711.7101,711.8099,711.1417,711.8099,571.0
2024-12-26 14:35:00,713.92,713.92,713.08,713.08,589.0,711.9994,711.9994,711.1616,711.1616,589.0
2024-12-26 14:40:00,713.42,713.89,713.41,713.56,962.0,711.5007,711.9694,711.4907,711.6403,962.0
2024-12-26 14:45:00,713.22,713.45,713.2,713.34,1767.0,711.3012,711.5306,711.2813,711.4209,1767.0
2024-12-26 14:50:00,713.6,714.14,713.17,713.78,1053.0,711.6802,712.2188,711.2514,711.8597,1053.0
2024-12-26 14:55:00,714.15,714.36,713.89,714.36,805.0,712.2287,712.4382,711.9694,712.4382,805.0
2024-12-26 15:00:00,714.27,714.79,714.19,714.2,2575.0,712.3484,712.867,712.2686,712.2786,2575.0
2024-12-26 15:05:00,713.97,715.63,713.92,715.62,12552.0,712.0492,713.7048,711.9994,713.6948,12552.0
2024-12-26 15:10:00,715.99,716.05,715.62,715.95,2315.0,714.0638,714.1236,713.6948,714.0239,2315.0
2024-12-26 15:15:00,715.95,716.07,715.21,716.07,1799.0,714.0239,714.1436,713.2859,714.1436,1799.0
2024-12-26 15:20:00,716.34,716.5,715.69,716.49,4620.0,714.4129,714.5724,713.7646,714.5625,4620.0
2024-12-26 15:25:00,716.55,718.14,716.5,717.6,4060.0,714.6223,716.208,714.5724,715.6695,4060.0
2024-12-26 15:30:00,717.51,717.93,717.27,717.3,2548.0,715.5797,715.9986,715.3404,715.3703,2548.0
2024-12-26 15:35:00,717.93,717.98,717.47,717.73,1127.0,715.9986,716.0484,715.5398,715.7991,1127.0
2024-12-26 15:40:00,717.67,718.49,717.01,717.64,5786.0,715.7393,716.5571,715.0811,715.7094,5786.0
2024-12-26 15:45:00,717.16,717.56,717.03,717.03,700.0,715.2306,715.6296,715.101,715.101,700.0
2024-12-26 15:50:00,717.75,717.98,715.56,715.56,12240.0,715.8191,716.0484,713.635,713.635,12240.0
2024-12-26 15:55:00,716.17,717.17,716.01,716.34,13139.0,714.2433,715.2406,714.0837,714.4129,13139.0
2024-12-27 09:30:00,710.52,712.53,709.97,712.53,15571.0,708.6085,710.6131,708.06,710.6131,15571.0
2024-12-27 09:35:00,714.17,716.85,714.17,715.3,1800.0,712.2487,714.9215,712.2487,713.3757,1800.0
2024-12-27 09:40:00,715.05,718.99,715.05,717.01,5072.0,713.1263,717.0557,713.1263,715.0811,5072.0
2024-12-27 09:45:00,716.56,717.2,715.6,716.63,3763.0,714.6323,715.2705,713.6748,714.7021,3763.0
2024-12-27 09:50:00,716.19,716.58,715.76,716.58,500.0,714.2633,714.6522,713.8344,714.6522,500.0
2024-12-27 09:55:00,715.48,716.6,715.3,715.47,3230.0,713.5552,714.6722,713.3757,713.5452,3230.0
2024-12-27 10:00:00,716.17,716.27,713.06,713.06,95791.0,714.2433,714.343,711.1417,711.1417,95791.0
2024-12-27 10:05:00,712.34,713.69,712.13,713.18,4173.0,710.4236,711.77,710.2142,711.2614,4173.0
2024-12-27 10:10:00,713.3,713.73,713.3,713.72,362.0,711.381,711.8099,711.381,711.7999,362.0
2024-12-27 10:15:00,713.72,713.72,711.4,711.4,4068.0,711.7999,711.7999,709.4861,709.4861,4068.0
2024-12-27 10:20:00,711.84,714.06,711.82,714.06,2626.0,709.925,712.139,709.905,712.139,2626.0
2024-12-27 10:25:00,712.88,712.88,712.61,712.61,700.0,710.9622,710.9622,710.6929,710.6929,700.0
2024-12-27 10:30:00,713.65,713.65,709.97,710.5,10776.0,711.7301,711.7301,708.06,708.5886,10776.0
2024-12-27 10:35:00,710.53,712.31,710.53,712.21,1400.0,708.6185,710.3937,708.6185,710.294,1400.0
2024-12-27 10:40:00,712.31,712.31,712.31,712.31,300.0,710.3937,710.3937,710.3937,710.3937,300.0
2024-12-27 10:45:00,712.33,712.71,712.21,712.21,1770.0,710.4136,710.7926,710.294,710.294,1770.0
2024-12-27 10:50:00,713.15,713.71,712.79,712.97,4676.0,711.2314,711.7899,710.8724,711.0519,4676.0
2024-12-27 10:55:00,712.94,714.15,711.38,713.84,3280.0,711.022,712.2287,709.4662,711.9196,3280.0
2024-12-27 11:00:00,713.46,713.84,712.26,713.1,4990.0,711.5406,711.9196,710.3438,711.1816,4990.0
2024-12-27 11:05:00,712.26,713.24,711.2,712.51,2593.0,710.3438,711.3212,709.2867,710.5932,2593.0
2024-12-27 11:10:00,712.1,713.02,712.1,713.02,371.0,710.1843,711.1018,710.1843,711.1018,371.0
2024-12-27 11:15:00,712.82,712.82,711.56,711.56,1635.0,710.9023,710.9023,709.6457,709.6457,1635.0
2024-12-27 11:20:00,712.06,713.17,711.84,711.85,1232.0,710.1444,711.2514,709.925,709.9349,1232.0
2024-12-27 11:25:00,714.49,715.09,713.37,715.09,2156.0,712.5678,713.1662,711.4508,713.1662,2156.0
2024-12-27 11:30:00,714.94,714.95,714.08,714.8,1300.0,713.0166,713.0266,712.1589,712.877,1300.0
2024-12-27 11:35:00,715.86,716.8,715.86,715.91,500.0,713.9341,714.8716,713.9341,713.984,500.0
2024-12-27 11:40:00,715.11,715.11,714.89,714.9,1388.0,713.1862,713.1862,712.9668,712.9767,1388.0
2024-12-27 11:45:00,715.05,715.05,714.85,714.91,500.0,713.1263,713.1263,712.9269,712.9867,500.0
2024-12-27 11:50:00,714.17,714.17,712.52,712.52,30113.0,712.2487,712.2487,710.6031,710.6031,30113.0
2024-12-27 11:55:00,713.19,714.94,713.18,714.94,5400.0,711.2713,713.0166,711.2614,713.0166,5400.0
2024-12-27 12:00:00,714.55,714.58,713.23,713.23,1842.0,712.6277,712.6576,711.3112,711.3112,1842.0
2024-12-27 12:05:00,713.05,713.39,712.69,713.0,1400.0,711.1317,711.4708,710.7727,711.0818,1400.0
2024-12-27 12:10:00,713.39,713.41,712.8,712.87,1500.0,711.4708,711.4907,710.8824,710.9522,1500.0
2024-12-27 12:15:00,712.69,712.73,711.63,712.58,2376.0,710.7727,710.8126,709.7155,710.663,2376.0
2024-12-27 12:20:00,712.55,712.55,711.05,711.05,13331.0,710.6331,710.6331,709.1371,709.1371,13331.0
2024-12-27 12:25:00,710.13,711.58,709.66,710.63,4475.0,708.2196,709.6657,707.7508,708.7182,4475.0
2024-12-27 12:30:00,710.53,711.98,710.53,711.88,3100.0,708.6185,710.0646,708.6185,709.9649,3100.0
2024-12-27 12:35:00,711.81,712.17,709.8,710.13,8452.0,709.895,710.2541,707.8904,708.2196,8452.0
2024-12-27 12:40:00,710.38,711.33,710.38,710.95,1523.0,708.4689,709.4163,708.4689,709.0374,1523.0
2024-12-27 12:45:00,710.39,711.0,710.38,710.95,500.0,708.4789,709.0872,708.4689,709.0374,500.0
2024-12-27 12:50:00,710.92,712.23,710.91,711.88,1911.0,709.0074,710.3139,708.9975,709.9649,1911.0
2024-12-27 12:55:00,711.78,711.78,711.07,711.07,1700.0,709.8651,709.8651,709.157,709.157,1700.0
2024-12-27 13:00:00,711.1,711.1,710.57,710.57,600.0,709.187,709.187,708.6584,708.6584,600.0
2024-12-27 13:05:00,710.06,710.27,709.83,710.26,650.0,708.1497,708.3592,707.9204,708.3492,650.0
2024-12-27 13:10:00,709.54,710.22,709.09,709.09,2700.0,707.6311,708.3093,707.1824,707.1824,2700.0
2024-12-27 13:15:00,709.09,710.03,709.09,710.02,900.0,707.1824,708.1198,707.1824,708.1099,900.0
2024-12-27 13:20:00,710.06,711.32,709.34,710.37,3000.0,708.1497,709.4064,707.4317,708.4589,3000.0
2024-12-27 13:25:00,711.24,712.49,710.84,710.84,2400.0,709.3266,710.5732,708.9277,708.9277,2400.0
2024-12-27 13:30:00,710.66,711.81,710.66,711.57,1007.0,708.7481,709.895,708.7481,709.6557,1007.0
2024-12-27 13:35:00,711.61,712.49,711.6,712.49,700.0,709.6956,710.5732,709.6856,710.5732,700.0
2024-12-27 13:40:00,711.75,712.31,711.4,712.31,1994.0,709.8352,710.3937,709.4861,710.3937,1994.0
2024-12-27 13:45:00,712.31,712.31,712.31,712.31,0.0,710.3937,710.3937,710.3937,710.3937,0.0
2024-12-27 13:50:00,712.54,713.77,712.31,713.75,3060.0,710.6231,711.8498,710.3937,711.8298,3060.0
2024-12-27 13:55:00,713.21,713.93,713.2,713.93,700.0,711.2913,712.0093,711.2813,712.0093,700.0
2024-12-27 14:00:00,712.78,712.78,712.29,712.3,493.0,710.8624,710.8624,710.3737,710.3837,493.0
2024-12-27 14:05:00,712.34,713.59,712.34,712.91,1262.0,710.4236,711.6703,710.4236,710.9921,1262.0
2024-12-27 14:10:00,712.95,713.71,712.94,713.71,1539.0,711.032,711.7899,711.022,711.7899,1539.0
2024-12-27 14:15:00,713.36,714.78,713.03,714.78,2198.0,711.4409,712.8571,711.1118,712.8571,2198.0
2024-12-27 14:20:00,714.49,715.16,714.45,715.16,2576.0,712.5678,713.236,712.5279,713.236,2576.0
2024-12-27 14:25:00,715.3,715.34,714.63,714.98,1300.0,713.3757,713.4155,712.7075,713.0565,1300.0
2024-12-27 14:30:00,714.63,714.73,714.1,714.1,900.0,712.7075,712.8072,712.1789,712.1789,900.0
2024-12-27 14:35:00,714.38,715.15,714.33,715.15,1900.0,712.4581,713.2261,712.4083,713.2261,1900.0
2024-12-27 14:40:00,714.8,714.8,713.41,713.88,1700.0,712.877,712.877,711.4907,711.9595,1700.0
2024-12-27 14:45:00,714.6,714.69,714.59,714.69,200.0,712.6775,712.7673,712.6676,712.7673,200.0
2024-12-27 14:50:00,715.28,715.28,713.89,714.6,2580.0,713.3557,713.3557,711.9694,712.6775,2580.0
2024-12-27 14:55:00,714.55,714.91,713.88,714.01,1900.0,712.6277,712.9867,711.9595,712.0891,1900.0
2024-12-27 15:00:00,714.01,714.56,713.73,713.74,2900.0,712.0891,712.6376,711.8099,711.8198,2900.0
2024-12-27 15:05:00,713.43,713.46,713.03,713.09,1426.0,711.5107,711.5406,711.1118,711.1716,1426.0
2024-12-27 15:10:00,712.24,712.98,712.22,712.85,9600.0,710.3239,711.0619,710.3039,710.9322,9600.0
2024-12-27 15:15:00,712.85,713.42,712.52,713.2,2243.0,710.9322,711.5007,710.6031,711.2813,2243.0
2024-12-27 15:20:00,713.2,713.22,711.88,712.59,1832.0,711.2813,711.3012,709.9649,710.6729,1832.0
2024-12-27 15:25:00,712.06,713.26,711.97,712.62,3500.0,710.1444,711.3411,710.0546,710.7029,3500.0
2024-12-27 15:30:00,712.58,714.22,712.57,713.69,3900.0,710.663,712.2986,710.653,711.77,3900.0
2024-12-27 15:35:00,714.72,714.72,712.38,712.65,2172.0,712.7972,712.7972,710.4635,710.7328,2172.0
2024-12-27 15:40:00,711.99,712.52,711.32,711.6,5423.0,710.0746,710.6031,709.4064,709.6856,5423.0
2024-12-27 15:45:00,711.44,711.5,710.13,711.5,6648.0,709.526,709.5859,708.2196,709.5859,6648.0
2024-12-27 15:50:00,711.5,714.33,711.05,712.14,11581.0,709.5859,712.4083,709.1371,710.2242,11581.0
2024-12-27 15:55:00,712.13,713.22,711.31,712.57,19597.0,710.2142,711.3012,709.3964,710.653,19597.0
2024-12-30 09:30:00,708.04,708.97,706.09,708.14,6226.0,706.1352,707.0627,704.1904,706.2349,6226.0
2024-12-30 09:35:00,707.68,707.68,702.97,703.95,9977.0,705.7762,705.7762,701.0788,702.0562,9977.0
2024-12-30 09:40:00,702.49,704.37,702.0,704.37,1874.0,700.6001,702.4751,700.1114,702.4751,1874.0
2024-12-30 09:45:00,703.16,703.95,702.74,703.84,1839.0,701.2683,702.0562,700.8494,701.9465,1839.0
2024-12-30 09:50:00,703.68,703.68,701.9,702.82,1639.0,701.7869,701.7869,700.0117,700.9292,1639.0
2024-12-30 09:55:00,702.86,703.24,701.2,703.23,2157.0,700.9691,701.3481,699.3136,701.3381,2157.0
2024-12-30 10:00:00,702.83,703.69,702.54,703.63,4135.0,700.9392,701.7969,700.65,701.737,4135.0
2024-12-30 10:05:00,703.52,705.77,703.0,705.76,4073.0,701.6273,703.8713,701.1087,703.8613,4073.0
2024-12-30 10:10:00,704.93,705.88,704.73,705.35,3255.0,703.0335,703.981,702.8341,703.4524,3255.0
2024-12-30 10:15:00,705.92,705.92,703.76,703.76,2017.0,704.0209,704.0209,701.8667,701.8667,2017.0
2024-12-30 10:20:00,704.81,705.79,704.22,705.35,1853.0,702.9139,703.8912,702.3255,703.4524,1853.0
2024-12-30 10:25:00,704.85,706.0,704.79,705.2,1635.0,702.9538,704.1007,702.8939,703.3028,1635.0
2024-12-30 10:30:00,704.79,705.92,704.33,704.33,5434.0,702.8939,704.0209,702.4352,702.4352,5434.0
2024-12-30 10:35:00,703.76,704.03,703.05,703.05,1040.0,701.8667,702.136,701.1586,701.1586,1040.0
2024-12-30 10:40:00,703.06,703.86,703.05,703.86,200.0,701.1686,701.9664,701.1586,701.9664,200.0
2024-12-30 10:45:00,705.2,705.2,703.58,703.94,4577.0,703.3028,703.3028,701.6872,702.0462,4577.0
2024-12-30 10:50:00,703.87,704.97,703.05,704.13,2200.0,701.9764,703.0734,701.1586,702.2357,2200.0
2024-12-30 10:55:00,704.16,704.18,703.92,704.18,1000.0,702.2656,702.2856,702.0263,702.2856,1000.0
2024-12-30 11:00:00,703.31,704.4,703.01,704.4,2553.0,701.4179,702.505,701.1187,702.505,2553.0
2024-12-30 11:05:00,704.4,704.4,704.4,704.4,0.0,702.505,702.505,702.505,702.505,0.0
2024-12-30 11:10:00,704.47,704.95,704.15,704.95,1758.0,702.5748,703.0535,702.2556,703.0535,1758.0
2024-12-30 11:15:00,704.84,704.89,704.11,704.11,800.0,702.9438,702.9937,702.2158,702.2158,800.0
2024-12-30 11:20:00,705.41,705.41,703.63,704.29,2227.0,703.5123,703.5123,701.737,702.3953,2227.0
2024-12-30 11:25:00,704.54,704.54,703.7,703.71,2632.0,702.6446,702.6446,701.8069,701.8168,2632.0
2024-12-30 11:30:00,704.32,704.47,702.46,702.46,6298.0,702.4252,702.5748,700.5702,700.5702,6298.0
2024-12-30 11:35:00,701.82,704.0,701.81,704.0,968.0,699.9319,702.1061,699.9219,702.1061,968.0
2024-12-30 11:40:00,703.82,704.5,703.82,704.5,1787.0,701.9265,702.6047,701.9265,702.6047,1787.0
2024-12-30 11:45:00,704.35,704.49,703.19,703.19,3385.0,702.4551,702.5947,701.2982,701.2982,3385.0
2024-12-30 11:50:00,702.88,703.89,702.77,702.77,308.0,700.9891,701.9963,700.8794,700.8794,308.0
2024-12-30 11:55:00,704.24,704.24,702.69,702.69,1410.0,702.3454,702.3454,700.7996,700.7996,1410.0
2024-12-30 12:00:00,703.24,704.23,703.09,704.23,1007.0,701.3481,702.3354,701.1985,702.3354,1007.0
2024-12-30 12:05:00,704.4,704.4,704.3,704.31,204.0,702.505,702.505,702.4052,702.4152,204.0
2024-12-30 12:10:00,703.9,705.0,703.61,703.61,1500.0,702.0063,703.1034,701.7171,701.7171,1500.0
2024-12-30 12:15:00,703.62,703.62,703.2,703.2,900.0,701.7271,701.7271,701.3082,701.3082,900.0
2024-12-30 12:20:00,703.3,704.89,703.29,704.38,4716.0,701.4079,702.9937,701.398,702.485,4716.0
2024-12-30 12:25:00,704.28,705.21,703.97,704.57,9238.0,702.3853,703.3128,702.0761,702.6745,9238.0
2024-12-30 12:30:00,704.01,704.8,704.0,704.33,2308.0,702.116,702.9039,702.1061,702.4352,2308.0
2024-12-30 12:35:00,704.13,704.13,703.03,703.93,2742.0,702.2357,702.2357,701.1387,702.0362,2742.0
2024-12-30 12:40:00,703.54,703.74,703.09,703.74,533.0,701.6473,701.8468,701.1985,701.8468,533.0
2024-12-30 12:45:00,703.86,704.38,703.22,704.31,2100.0,701.9664,702.485,701.3282,702.4152,2100.0
2024-12-30 12:50:00,703.57,704.9,703.57,704.36,1802.0,701.6772,703.0036,701.6772,702.4651,1802.0
2024-12-30 12:55:00,704.14,704.57,703.4,704.57,2200.0,702.2457,702.6745,701.5077,702.6745,2200.0
2024-12-30 13:00:00,704.49,705.0,703.63,705.0,1535.0,702.5947,703.1034,701.737,703.1034,1535.0
2024-12-30 13:05:00,704.37,704.99,704.37,704.6,526.0,702.4751,703.0934,702.4751,702.7044,526.0
2024-12-30 13:10:00,704.83,705.98,704.67,705.98,7631.0,702.9338,704.0807,702.7742,704.0807,7631.0
2024-12-30 13:15:00,705.61,705.61,704.61,704.76,2563.0,703.7117,703.7117,702.7144,702.864,2563.0
2024-12-30 13:20:00,704.53,704.87,704.25,704.85,767.0,702.6346,702.9737,702.3554,702.9538,767.0
2024-12-30 13:25:00,705.6,705.6,705.37,705.39,835.0,703.7017,703.7017,703.4724,703.4923,835.0
2024-12-30 13:30:00,704.91,705.87,704.82,705.52,2500.0,703.0136,703.971,702.9238,703.622,2500.0
2024-12-30 13:35:00,705.69,705.69,704.57,704.57,927.0,703.7915,703.7915,702.6745,702.6745,927.0
2024-12-30 13:40:00,704.75,705.68,704.58,705.68,1200.0,702.854,703.7815,702.6845,703.7815,1200.0
2024-12-30 13:45:00,705.6,706.8,705.6,706.8,3490.0,703.7017,704.8985,703.7017,704.8985,3490.0
2024-12-30 13:50:00,706.19,706.19,705.54,705.54,800.0,704.2902,704.2902,703.6419,703.6419,800.0
2024-12-30 13:55:00,706.06,706.75,705.78,705.78,1481.0,704.1605,704.8487,703.8813,703.8813,1481.0
2024-12-30 14:00:00,706.12,706.17,705.55,705.57,600.0,704.2203,704.2702,703.6519,703.6718,600.0
2024-12-30 14:05:00,705.41,705.41,705.39,705.39,200.0,703.5123,703.5123,703.4923,703.4923,200.0
2024-12-30 14:10:00,705.05,705.53,703.98,704.45,2992.0,703.1532,703.6319,702.0861,702.5548,2992.0
2024-12-30 14:15:00,704.8,705.47,704.13,704.2,1769.0,702.9039,703.5721,702.2357,702.3055,1769.0
2024-12-30 14:20:00,703.99,703.99,702.4,702.81,2165.0,702.0961,702.0961,700.5104,700.9193,2165.0
2024-12-30 14:25:00,702.9,703.17,702.65,702.65,1527.0,701.009,701.2783,700.7597,700.7597,1527.0
2024-12-30 14:30:00,702.52,703.04,702.52,702.96,750.0,700.63,701.1486,700.63,701.0688,750.0
2024-12-30 14:35:00,703.64,703.64,702.57,702.57,800.0,701.747,701.747,700.6799,700.6799,800.0
2024-12-30 14:40:00,702.35,703.42,702.35,702.49,4703.0,700.4605,701.5276,700.4605,700.6001,4703.0
2024-12-30 14:45:00,702.53,703.3,702.29,703.29,1994.0,700.64,701.4079,700.4007,701.398,1994.0
2024-12-30 14:50:00,703.53,703.55,702.79,702.8,1000.0,701.6373,701.6573,700.8993,700.9093,1000.0
2024-12-30 14:55:00,703.27,703.34,702.82,703.02,1236.0,701.378,701.4478,700.9292,701.1287,1236.0
2024-12-30 15:00:00,702.82,702.83,702.69,702.83,995.0,700.9292,700.9392,700.7996,700.9392,995.0
2024-12-30 15:05:00,703.27,703.27,702.0,702.0,3075.0,701.378,701.378,700.1114,700.1114,3075.0
2024-12-30 15:10:00,702.1,702.65,701.64,702.63,2082.0,700.2112,700.7597,699.7524,700.7397,2082.0
2024-12-30 15:15:00,702.56,702.58,702.03,702.58,1203.0,700.6699,700.6899,700.1414,700.6899,1203.0
2024-12-30 15:20:00,702.6,702.6,701.88,702.12,1708.0,700.7098,700.7098,699.9918,700.2311,1708.0
2024-12-30 15:25:00,702.12,702.12,700.82,700.83,1776.0,700.2311,700.2311,698.9346,698.9446,1776.0
2024-12-30 15:30:00,700.87,701.34,700.54,700.54,2069.0,698.9845,699.4532,698.6554,698.6554,2069.0
2024-12-30 15:35:00,700.91,701.21,700.41,700.96,1008.0,699.0244,699.3236,698.5257,699.0742,1008.0
2024-12-30 15:40:00,701.41,702.23,701.0,701.0,3238.0,699.523,700.3408,699.1141,699.1141,3238.0
2024-12-30 15:45:00,701.73,702.88,701.73,702.49,1420.0,699.8422,700.9891,699.8422,700.6001,1420.0
2024-12-30 15:50:00,702.3,704.38,702.3,703.51,4746.0,700.4106,702.485,700.4106,701.6174,4746.0
2024-12-30 15:55:00,703.97,703.97,702.05,702.17,8474.0,702.0761,702.0761,700.1613,700.281,8474.0
2024-12-31 09:30:00,703.9,711.18,703.38,711.18,8294.0,702.0063,709.2667,701.4877,709.2667,8294.0
2024-12-31 09:35:00,709.72,712.5,709.72,710.05,4451.0,707.8107,710.5832,707.8107,708.1398,4451.0
2024-12-31 09:40:00,710.62,711.0,708.48,710.27,2190.0,708.7082,709.0872,706.574,708.3592,2190.0
2024-12-31 09:45:00,709.9,710.5,708.85,709.99,4177.0,707.9902,708.5886,706.943,708.0799,4177.0
2024-12-31 09:50:00,709.25,709.66,709.02,709.25,2142.0,707.3419,707.7508,707.1125,707.3419,2142.0
2024-12-31 09:55:00,709.38,710.96,709.29,709.96,2063.0,707.4716,709.0473,707.3818,708.05,2063.0
2024-12-31 10:00:00,709.3,710.01,706.48,706.54,4883.0,707.3918,708.0999,704.5794,704.6392,4883.0
2024-12-31 10:05:00,707.09,708.99,707.01,707.45,4783.0,705.1877,707.0826,705.108,705.5468,4783.0
2024-12-31 10:10:00,707.46,708.95,706.94,708.44,6239.0,705.5567,707.0427,705.0381,706.5341,6239.0
2024-12-31 10:15:00,707.86,708.66,707.72,707.85,4235.0,705.9557,706.7535,705.816,705.9457,4235.0
2024-12-31 10:20:00,707.9,709.83,707.81,708.93,2366.0,705.9956,707.9204,705.9058,707.0228,2366.0
2024-12-31 10:25:00,709.14,710.0,708.56,708.56,2475.0,707.2322,708.0899,706.6538,706.6538,2475.0
2024-12-31 10:30:00,708.85,709.1,707.75,707.75,1334.0,706.943,707.1923,705.846,705.846,1334.0
2024-12-31 10:35:00,708.55,709.37,707.89,709.13,1468.0,706.6438,707.4616,705.9856,707.2223,1468.0
2024-12-31 10:40:00,709.18,709.97,708.33,709.01,650.0,707.2721,708.06,706.4244,707.1026,650.0
2024-12-31 10:45:00,708.33,708.7,707.39,708.57,2158.0,706.4244,706.7934,705.4869,706.6638,2158.0
2024-12-31 10:50:00,707.47,709.23,707.39,708.01,800.0,705.5667,707.322,705.4869,706.1053,800.0
2024-12-31 10:55:00,706.88,707.0,706.87,707.0,1413.0,704.9783,705.098,704.9683,705.098,1413.0
2024-12-31 11:00:00,706.96,707.47,706.03,706.41,3890.0,705.0581,705.5667,704.1306,704.5096,3890.0
2024-12-31 11:05:00,706.59,706.75,706.47,706.75,1600.0,704.6891,704.8487,704.5694,704.8487,1600.0
2024-12-31 11:10:00,706.75,707.51,706.74,707.31,1100.0,704.8487,705.6066,704.8387,705.4071,1100.0
2024-12-31 11:15:00,707.65,708.2,707.32,707.41,1800.0,705.7462,706.2948,705.4171,705.5069,1800.0
2024-12-31 11:20:00,707.33,708.58,706.93,708.58,2306.0,705.4271,706.6737,705.0282,706.6737,2306.0
2024-12-31 11:25:00,707.93,709.06,707.71,707.93,2700.0,706.0255,707.1524,705.8061,706.0255,2700.0
2024-12-31 11:30:00,707.94,708.33,707.57,707.58,2984.0,706.0355,706.4244,705.6664,705.6764,2984.0
2024-12-31 11:35:00,708.57,709.0,708.56,708.63,1200.0,706.6638,707.0926,706.6538,706.7236,1200.0
2024-12-31 11:40:00,709.0,709.0,708.38,708.48,2320.0,707.0926,707.0926,706.4743,706.574,2320.0
2024-12-31 11:45:00,708.4,708.84,707.68,708.12,1900.0,706.4942,706.933,705.7762,706.215,1900.0
2024-12-31 11:50:00,708.72,708.72,707.35,707.53,1996.0,706.8134,706.8134,705.447,705.6266,1996.0
2024-12-31 11:55:00,708.03,708.03,706.88,707.36,1350.0,706.1252,706.1252,704.9783,705.457,1350.0
2024-12-31 12:00:00,706.82,706.85,706.05,706.85,1916.0,704.9185,704.9484,704.1505,704.9484,1916.0
2024-12-31 12:05:00,706.89,707.54,706.89,707.01,700.0,704.9883,705.6365,704.9883,705.108,700.0
2024-12-31 12:10:00,707.54,708.06,705.92,706.42,1891.0,705.6365,706.1551,704.0209,704.5195,1891.0
2024-12-31 12:15:00,706.69,706.69,706.68,706.69,140.0,704.7888,704.7888,704.7788,704.7888,140.0
2024-12-31 12:20:00,707.47,707.69,706.69,707.25,2011.0,705.5667,705.7861,704.7888,705.3473,2011.0
2024-12-31 12:25:00,707.4,707.41,706.35,706.69,1800.0,705.4969,705.5069,704.4497,704.7888,1800.0
2024-12-31 12:30:00,706.83,706.99,706.09,706.28,1633.0,704.9284,705.088,704.1904,704.3799,1633.0
2024-12-31 12:35:00,705.94,706.32,705.71,705.82,1651.0,704.0408,704.4198,703.8115,703.9212,1651.0
2024-12-31 12:40:00,705.92,706.33,705.89,706.14,1075.0,704.0209,704.4298,703.991,704.2403,1075.0
2024-12-31 12:45:00,705.84,706.12,705.84,706.12,500.0,703.9411,704.2203,703.9411,704.2203,500.0
2024-12-31 12:50:00,706.13,707.98,706.13,707.71,2200.0,704.2303,706.0753,704.2303,705.8061,2200.0
2024-12-31 12:55:00,708.01,708.69,708.01,708.69,1073.0,706.1053,706.7834,706.1053,706.7834,1073.0
2024-12-31 13:00:00,708.7,709.38,708.62,709.29,700.0,706.7934,707.4716,706.7136,707.3818,700.0
2024-12-31 13:05:00,709.28,710.0,709.0,709.61,3178.0,707.3718,708.0899,707.0926,707.701,3178.0
2024-12-31 13:10:00,708.99,709.64,708.99,709.63,900.0,707.0826,707.7309,707.0826,707.7209,900.0
2024-12-31 13:15:00,709.63,710.03,709.46,710.0,432.0,707.7209,708.1198,707.5514,708.0899,432.0
2024-12-31 13:20:00,709.14,709.18,707.97,708.61,2325.0,707.2322,707.2721,706.0654,706.7036,2325.0
2024-12-31 13:25:00,707.96,708.61,707.33,707.86,1480.0,706.0554,706.7036,705.4271,705.9557,1480.0
2024-12-31 13:30:00,707.77,709.0,707.77,709.0,1468.0,705.8659,707.0926,705.8659,707.0926,1468.0
2024-12-31 13:35:00,709.13,709.13,708.76,708.76,904.0,707.2223,707.2223,706.8532,706.8532,904.0
2024-12-31 13:40:00,709.0,710.07,709.0,710.07,358.0,707.0926,708.1597,707.0926,708.1597,358.0
2024-12-31 13:45:00,709.5,710.33,709.5,709.99,872.0,707.5913,708.419,707.5913,708.0799,872.0
2024-12-31 13:50:00,710.0,710.5,709.99,710.08,2130.0,708.0899,708.5886,708.0799,708.1697,2130.0
2024-12-31 13:55:00,709.83,709.97,709.43,709.43,1175.0,707.9204,708.06,707.5214,707.5214,1175.0
2024-12-31 14:00:00,709.42,709.83,709.32,709.33,1140.0,707.5115,707.9204,707.4117,707.4217,1140.0
2024-12-31 14:05:00,709.91,710.4,709.91,709.97,577.0,708.0002,708.4888,708.0002,708.06,577.0
2024-12-31 14:10:00,710.11,710.59,709.67,710.59,1191.0,708.1996,708.6783,707.7608,708.6783,1191.0
2024-12-31 14:15:00,710.22,710.22,709.71,709.71,400.0,708.3093,708.3093,707.8007,707.8007,400.0
2024-12-31 14:20:00,709.91,709.91,709.28,709.79,400.0,708.0002,708.0002,707.3718,707.8805,400.0
2024-12-31 14:25:00,710.17,710.35,709.92,709.93,960.0,708.2595,708.439,708.0101,708.0201,960.0
2024-12-31 14:30:00,709.76,709.76,709.43,709.67,1200.0,707.8506,707.8506,707.5214,707.7608,1200.0
2024-12-31 14:35:00,709.82,710.21,709.81,710.21,300.0,707.9104,708.2993,707.9004,708.2993,300.0
2024-12-31 14:40:00,710.42,710.42,709.55,710.0,791.0,708.5088,708.5088,707.6411,708.0899,791.0
2024-12-31 14:45:00,710.18,710.57,710.18,710.57,200.0,708.2694,708.6584,708.2694,708.6584,200.0
2024-12-31 14:50:00,710.65,711.52,710.65,711.41,2154.0,708.7382,709.6058,708.7382,709.4961,2154.0
2024-12-31 14:55:00,711.4,711.78,711.4,711.78,1041.0,709.4861,709.8651,709.4861,709.8651,1041.0
2024-12-31 15:00:00,711.66,712.16,711.65,712.16,800.0,709.7454,710.2441,709.7355,710.2441,800.0
2024-12-31 15:05:00,711.72,712.05,711.18,711.18,3002.0,709.8053,710.1344,709.2667,709.2667,3002.0
2024-12-31 15:10:00,710.94,711.63,709.51,709.51,1822.0,709.0274,709.7155,707.6012,707.6012,1822.0
2024-12-31 15:15:00,709.73,710.0,709.52,710.0,645.0,707.8206,708.0899,707.6112,708.0899,645.0
2024-12-31 15:20:00,710.08,710.66,709.65,710.47,2357.0,708.1697,708.7481,707.7409,708.5586,2357.0
2024-12-31 15:25:00,711.0,711.19,710.52,711.01,1667.0,709.0872,709.2767,708.6085,709.0972,1667.0
2024-12-31 15:30:00,711.12,711.23,710.26,710.73,2093.0,709.2069,709.3166,708.3492,708.8179,2093.0
2024-12-31 15:35:00,711.01,711.47,710.95,711.3,1700.0,709.0972,709.556,709.0374,709.3864,1700.0
2024-12-31 15:40:00,710.78,711.61,710.0,711.28,1340.0,708.8678,709.6956,708.0899,709.3665,1340.0
2024-12-31 15:45:00,711.5,711.93,711.17,711.93,688.0,709.5859,710.0147,709.2568,710.0147,688.0
2024-12-31 15:50:00,712.16,712.21,711.05,711.47,5810.0,710.2441,710.294,709.1371,709.556,5810.0
2024-12-31 15:55:00,711.85,713.0,711.68,712.34,13044.0,709.9349,711.0818,709.7654,710.4236,13044.0
2025-01-02 09:30:00,719.77,726.81,719.77,722.75,10734.0,717.8336,724.8547,717.8336,720.8056,10734.0
2025-01-02 09:35:00,721.42,721.42,718.9,719.5,1626.0,719.4792,719.4792,716.966,717.5644,1626.0
2025-01-02 09:40:00,719.84,720.75,719.61,720.0,1100.0,717.9034,718.811,717.6741,718.063,1100.0
2025-01-02 09:45:00,719.87,720.39,719.87,720.39,1075.0,717.9334,718.452,717.9334,718.452,1075.0
2025-01-02 09:50:00,720.57,721.5,720.0,720.69,1739.0,718.6315,719.559,718.063,718.7512,1739.0
2025-01-02 09:55:00,720.02,721.13,718.17,718.36,2450.0,718.083,719.19,716.2379,716.4274,2450.0
2025-01-02 10:00:00,719.1,719.1,716.37,716.46,1908.0,717.1654,717.1654,714.4428,714.5325,1908.0
2025-01-02 10:05:00,717.0,717.93,716.74,716.74,700.0,715.0711,715.9986,714.8118,714.8118,700.0
2025-01-02 10:10:00,716.34,717.29,716.13,717.29,1386.0,714.4129,715.3603,714.2034,715.3603,1386.0
2025-01-02 10:15:00,717.43,718.02,715.86,718.01,1950.0,715.4999,716.0883,713.9341,716.0784,1950.0
2025-01-02 10:20:00,717.34,717.34,716.5,716.5,903.0,715.4102,715.4102,714.5724,714.5724,903.0
2025-01-02 10:25:00,717.08,717.16,716.5,716.54,2214.0,715.1509,715.2306,714.5724,714.6123,2214.0
2025-01-02 10:30:00,715.36,716.78,715.36,716.3,800.0,713.4355,714.8517,713.4355,714.373,800.0
2025-01-02 10:35:00,716.3,716.49,715.58,716.25,2001.0,714.373,714.5625,713.6549,714.3231,2001.0
2025-01-02 10:40:00,716.24,716.24,715.0,715.0,600.0,714.3131,714.3131,713.0765,713.0765,600.0
2025-01-02 10:45:00,715.99,716.01,715.99,716.01,1519.0,714.0638,714.0837,714.0638,714.0837,1519.0
2025-01-02 10:50:00,716.4,716.4,716.3,716.31,1740.0,714.4727,714.4727,714.373,714.3829,1740.0
2025-01-02 10:55:00,716.19,716.19,716.18,716.19,391.0,714.2633,714.2633,714.2533,714.2633,391.0
2025-01-02 11:00:00,716.41,716.47,714.9,714.94,4421.0,714.4827,714.5425,712.9767,713.0166,4421.0
2025-01-02 11:05:00,715.13,716.28,715.03,716.28,1759.0,713.2061,714.353,713.1064,714.353,1759.0
2025-01-02 11:10:00,716.28,716.45,716.27,716.44,264.0,714.353,714.5226,714.343,714.5126,264.0
2025-01-02 11:15:00,716.28,716.58,716.24,716.24,582.0,714.353,714.6522,714.3131,714.3131,582.0
2025-01-02 11:20:00,716.42,716.5,714.32,715.04,5542.0,714.4926,714.5724,712.3983,713.1164,5542.0
2025-01-02 11:25:00,715.56,715.99,715.56,715.99,900.0,713.635,714.0638,713.635,714.0638,900.0
2025-01-02 11:30:00,716.38,716.57,716.03,716.36,500.0,714.4527,714.6422,714.1037,714.4328,500.0
2025-01-02 11:35:00,716.29,716.86,716.05,716.68,952.0,714.363,714.9315,714.1236,714.7519,952.0
2025-01-02 11:40:00,716.42,716.42,716.41,716.42,312.0,714.4926,714.4926,714.4827,714.4926,312.0
2025-01-02 11:45:00,715.83,716.23,715.77,715.8,500.0,713.9042,714.3031,713.8444,713.8743,500.0
2025-01-02 11:50:00,716.06,716.06,715.82,716.06,703.0,714.1336,714.1336,713.8943,714.1336,703.0
2025-01-02 11:55:00,715.52,715.52,715.52,715.52,100.0,713.5951,713.5951,713.5951,713.5951,100.0
2025-01-02 12:00:00,715.68,715.9,715.68,715.9,200.0,713.7546,713.974,713.7546,713.974,200.0
2025-01-02 12:05:00,715.63,715.8,715.62,715.8,210.0,713.7048,713.8743,713.6948,713.8743,210.0
2025-01-02 12:10:00,716.31,716.9,716.15,716.7,2774.0,714.3829,714.9713,714.2234,714.7719,2774.0
2025-01-02 12:15:00,717.13,717.13,716.0,716.38,1818.0,715.2007,715.2007,714.0738,714.4527,1818.0
2025-01-02 12:20:00,715.48,715.48,715.01,715.01,1001.0,713.5552,713.5552,713.0864,713.0864,1001.0
2025-01-02 12:25:00,715.1,715.4,714.53,714.59,2312.0,713.1762,713.4754,712.6077,712.6676,2312.0
2025-01-02 12:30:00,714.57,714.96,713.6,713.88,6810.0,712.6476,713.0366,711.6802,711.9595,6810.0
2025-01-02 12:35:00,713.89,714.19,713.33,713.34,1203.0,711.9694,712.2686,711.411,711.4209,1203.0
2025-01-02 12:40:00,712.47,713.31,711.92,713.31,1086.0,710.5533,711.391,710.0047,711.391,1086.0
2025-01-02 12:45:00,712.93,712.95,712.81,712.82,500.0,711.012,711.032,710.8924,710.9023,500.0
2025-01-02 12:50:00,712.82,712.82,712.82,712.82,0.0,710.9023,710.9023,710.9023,710.9023,0.0
2025-01-02 12:55:00,712.32,713.23,712.32,713.23,733.0,710.4037,711.3112,710.4037,711.3112,733.0
2025-01-02 13:00:00,712.77,713.16,712.2,713.0,3987.0,710.8525,711.2414,710.284,711.0818,3987.0
2025-01-02 13:05:00,713.08,714.12,712.86,714.12,3585.0,711.1616,712.1988,710.9422,712.1988,3585.0
2025-01-02 13:10:00,714.8,714.82,712.58,712.58,3954.0,712.877,712.8969,710.663,710.663,3954.0
2025-01-02 13:15:00,712.33,712.99,712.32,712.47,2500.0,710.4136,711.0719,710.4037,710.5533,2500.0
2025-01-02 13:20:00,713.24,713.39,712.07,712.68,6315.0,711.3212,711.4708,710.1543,710.7627,6315.0
2025-01-02 13:25:00,712.1,713.22,712.1,713.22,768.0,710.1843,711.3012,710.1843,711.3012,768.0
2025-01-02 13:30:00,713.06,713.1,712.3,713.1,1680.0,711.1417,711.1816,710.3837,711.1816,1680.0
2025-01-02 13:35:00,712.49,713.09,712.28,713.07,748.0,710.5732,711.1716,710.3638,711.1517,748.0
2025-01-02 13:40:00,712.63,713.1,712.63,712.98,800.0,710.7128,711.1816,710.7128,711.0619,800.0
2025-01-02 13:45:00,712.81,713.08,712.39,712.39,708.0,710.8924,711.1616,710.4735,710.4735,708.0
2025-01-02 13:50:00,712.55,712.55,711.92,712.25,750.0,710.6331,710.6331,710.0047,710.3339,750.0
2025-01-02 13:55:00,712.55,712.7,712.55,712.7,947.0,710.6331,710.7826,710.6331,710.7826,947.0
2025-01-02 14:00:00,712.5,713.82,712.06,713.25,6866.0,710.5832,711.8996,710.1444,711.3312,6866.0
2025-01-02 14:05:00,713.4,714.03,712.77,714.03,909.0,711.4808,712.1091,710.8525,712.1091,909.0
2025-01-02 14:10:00,713.55,713.55,713.0,713.24,952.0,711.6304,711.6304,711.0818,711.3212,952.0
2025-01-02 14:15:00,713.43,713.43,712.96,713.0,700.0,711.5107,711.5107,711.0419,711.0818,700.0
2025-01-02 14:20:00,713.0,713.57,712.68,713.57,2590.0,711.0818,711.6503,710.7627,711.6503,2590.0
2025-01-02 14:25:00,714.03,714.03,714.03,714.03,100.0,712.1091,712.1091,712.1091,712.1091,100.0
2025-01-02 14:30:00,714.09,714.17,713.82,713.82,800.0,712.1689,712.2487,711.8996,711.8996,800.0
2025-01-02 14:35:00,713.41,713.42,713.06,713.06,869.0,711.4907,711.5007,711.1417,711.1417,869.0
2025-01-02 14:40:00,713.06,713.82,712.73,713.17,1045.0,711.1417,711.8996,710.8126,711.2514,1045.0
2025-01-02 14:45:00,713.14,713.67,712.9,713.67,1576.0,711.2215,711.75,710.9821,711.75,1576.0
2025-01-02 14:50:00,713.8,714.01,713.79,714.01,200.0,711.8797,712.0891,711.8697,712.0891,200.0
2025-01-02 14:55:00,714.42,714.42,713.0,713.12,3404.0,712.498,712.498,711.0818,711.2015,3404.0
2025-01-02 15:00:00,713.23,714.1,713.23,713.93,1000.0,711.3112,712.1789,711.3112,712.0093,1000.0
2025-01-02 15:05:00,714.27,714.27,714.12,714.12,213.0,712.3484,712.3484,712.1988,712.1988,213.0
2025-01-02 15:10:00,714.53,714.54,714.53,714.53,113.0,712.6077,712.6177,712.6077,712.6077,113.0
2025-01-02 15:15:00,714.47,714.72,714.47,714.72,1248.0,712.5479,712.7972,712.5479,712.7972,1248.0
2025-01-02 15:20:00,714.88,715.15,714.51,714.56,1253.0,712.9568,713.2261,712.5878,712.6376,1253.0
2025-01-02 15:25:00,714.56,715.41,714.03,715.02,5506.0,712.6376,713.4854,712.1091,713.0964,5506.0
2025-01-02 15:30:00,715.0,715.48,714.31,714.62,5986.0,713.0765,713.5552,712.3883,712.6975,5986.0
2025-01-02 15:35:00,714.31,714.37,713.84,714.28,2073.0,712.3883,712.4482,711.9196,712.3584,2073.0
2025-01-02 15:40:00,714.28,714.28,713.63,713.67,3675.0,712.3584,712.3584,711.7101,711.75,3675.0
2025-01-02 15:45:00,713.53,714.48,713.26,714.48,3384.0,711.6104,712.5579,711.3411,712.5579,3384.0
2025-01-02 15:50:00,713.75,715.25,713.75,714.78,7653.0,711.8298,713.3258,711.8298,712.8571,7653.0
2025-01-02 15:55:00,714.18,715.97,714.18,715.96,13737.0,712.2587,714.0438,712.2587,714.0339,13737.0
2025-01-03 09:30:00,716.07,717.61,716.07,717.61,4963.0,714.1436,715.6794,714.1436,715.6794,4963.0
2025-01-03 09:35:00,715.99,717.0,715.87,716.81,3300.0,714.0638,715.0711,713.9441,714.8816,3300.0
2025-01-03 09:40:00,718.24,718.99,717.95,718.21,1412.0,716.3077,717.0557,716.0185,716.2778,1412.0
2025-01-03 09:45:00,717.5,717.5,715.99,717.46,2418.0,715.5697,715.5697,714.0638,715.5298,2418.0
2025-01-03 09:50:00,717.46,717.51,715.84,715.84,1577.0,715.5298,715.5797,713.9142,713.9142,1577.0
2025-01-03 09:55:00,715.66,717.09,715.42,717.09,1761.0,713.7347,715.1608,713.4953,715.1608,1761.0
2025-01-03 10:00:00,717.68,717.83,717.68,717.83,400.0,715.7492,715.8988,715.7492,715.8988,400.0
2025-01-03 10:05:00,717.76,718.71,717.76,718.71,572.0,715.829,716.7765,715.829,716.7765,572.0
2025-01-03 10:10:00,718.79,718.79,716.36,717.89,4290.0,716.8563,716.8563,714.4328,715.9587,4290.0
2025-01-03 10:15:00,717.89,717.9,717.32,717.32,3994.0,715.9587,715.9687,715.3902,715.3902,3994.0
2025-01-03 10:20:00,716.35,717.24,716.35,717.16,1120.0,714.4228,715.3104,714.4228,715.2306,1120.0
2025-01-03 10:25:00,716.95,718.45,716.94,718.25,1569.0,715.0212,716.5172,715.0112,716.3177,1569.0
2025-01-03 10:30:00,718.23,719.0,718.07,718.09,1242.0,716.2978,717.0657,716.1382,716.1581,1242.0
2025-01-03 10:35:00,718.25,719.64,718.24,718.45,18695.0,716.3177,717.704,716.3077,716.5172,18695.0
2025-01-03 10:40:00,718.45,718.47,718.05,718.44,595.0,716.5172,716.5371,716.1183,716.5072,595.0
2025-01-03 10:45:00,718.45,718.45,717.15,717.16,2400.0,716.5172,716.5172,715.2207,715.2306,2400.0
2025-01-03 10:50:00,717.46,718.44,717.45,717.9,4501.0,715.5298,716.5072,715.5199,715.9687,4501.0
2025-01-03 10:55:00,717.93,717.94,716.8,716.8,2303.0,715.9986,716.0085,714.8716,714.8716,2303.0
2025-01-03 11:00:00,716.75,716.75,716.3,716.73,5822.0,714.8218,714.8218,714.373,714.8018,5822.0
2025-01-03 11:05:00,716.59,718.09,716.53,717.13,4558.0,714.6622,716.1581,714.6023,715.2007,4558.0
2025-01-03 11:10:00,717.13,717.14,714.76,715.41,8230.0,715.2007,715.2107,712.8371,713.4854,8230.0
2025-01-03 11:15:00,715.65,715.71,715.31,715.5,600.0,713.7247,713.7845,713.3856,713.5751,600.0
2025-01-03 11:20:00,715.5,715.5,714.76,715.03,3064.0,713.5751,713.5751,712.8371,713.1064,3064.0
2025-01-03 11:25:00,715.03,716.39,715.03,715.43,2083.0,713.1064,714.4627,713.1064,713.5053,2083.0
2025-01-03 11:30:00,716.39,717.71,716.38,717.09,2100.0,714.4627,715.7792,714.4527,715.1608,2100.0
2025-01-03 11:35:00,717.3,718.91,716.91,717.98,4401.0,715.3703,716.9759,714.9813,716.0484,4401.0
2025-01-03 11:40:00,718.19,719.11,718.19,718.32,10100.0,716.2579,717.1754,716.2579,716.3875,10100.0
2025-01-03 11:45:00,719.1,719.1,718.32,718.72,594.0,717.1654,717.1654,716.3875,716.7865,594.0
2025-01-03 11:50:00,718.72,719.12,717.98,718.43,9856.0,716.7865,717.1854,716.0484,716.4972,9856.0
2025-01-03 11:55:00,719.04,719.04,718.5,718.58,573.0,717.1056,717.1056,716.567,716.6468,573.0
2025-01-03 12:00:00,718.48,720.0,718.48,719.58,2734.0,716.5471,718.063,716.5471,717.6441,2734.0
2025-01-03 12:05:00,719.58,720.25,719.58,720.25,5986.0,717.6441,718.3123,717.6441,718.3123,5986.0
2025-01-03 12:10:00,720.71,720.71,720.28,720.28,1395.0,718.7711,718.7711,718.3423,718.3423,1395.0
2025-01-03 12:15:00,720.5,720.74,719.96,719.96,1239.0,718.5617,718.801,718.0231,718.0231,1239.0
2025-01-03 12:20:00,720.13,720.2,719.9,720.13,975.0,718.1927,718.2625,717.9633,718.1927,975.0
2025-01-03 12:25:00,720.13,720.28,719.81,720.28,3275.0,718.1927,718.3423,717.8735,718.3423,3275.0
2025-01-03 12:30:00,720.48,720.48,719.53,719.53,2025.0,718.5417,718.5417,717.5943,717.5943,2025.0
2025-01-03 12:35:00,719.94,719.94,719.93,719.94,113.0,718.0032,718.0032,717.9932,718.0032,113.0
2025-01-03 12:40:00,719.46,719.46,717.77,718.38,1867.0,717.5245,717.5245,715.839,716.4474,1867.0
2025-01-03 12:45:00,717.94,718.18,717.69,717.7,700.0,716.0085,716.2479,715.7592,715.7692,700.0
2025-01-03 12:50:00,717.7,718.0,717.12,717.12,1390.0,715.7692,716.0684,715.1908,715.1908,1390.0
2025-01-03 12:55:00,717.42,717.77,717.12,717.77,1028.0,715.4899,715.839,715.1908,715.839,1028.0
2025-01-03 13:00:00,717.99,718.52,717.73,717.74,906.0,716.0584,716.587,715.7991,715.8091,906.0
2025-01-03 13:05:00,718.6,718.6,718.6,718.6,100.0,716.6668,716.6668,716.6668,716.6668,100.0
2025-01-03 13:10:00,718.6,718.6,718.46,718.47,500.0,716.6668,716.6668,716.5272,716.5371,500.0
2025-01-03 13:15:00,718.46,718.86,717.99,718.41,5270.0,716.5272,716.9261,716.0584,716.4773,5270.0
2025-01-03 13:20:00,718.66,718.96,717.99,718.4,3253.0,716.7266,717.0258,716.0584,716.4673,3253.0
2025-01-03 13:25:00,718.3,720.02,718.0,720.02,4276.0,716.3676,718.083,716.0684,718.083,4276.0
2025-01-03 13:30:00,720.11,721.53,720.1,721.0,1167.0,718.1727,719.5889,718.1627,719.0603,1167.0
2025-01-03 13:35:00,721.58,721.58,721.21,721.38,400.0,719.6388,719.6388,719.2698,719.4393,400.0
2025-01-03 13:40:00,720.89,721.19,720.57,720.57,6155.0,718.9506,719.2498,718.6315,718.6315,6155.0
2025-01-03 13:45:00,721.13,721.13,720.17,720.87,910.0,719.19,719.19,718.2326,718.9307,910.0
2025-01-03 13:50:00,720.35,721.05,720.35,721.05,736.0,718.4121,719.1102,718.4121,719.1102,736.0
2025-01-03 13:55:00,720.34,720.82,720.07,720.32,7411.0,718.4021,718.8808,718.1328,718.3821,7411.0
2025-01-03 14:00:00,720.26,721.05,720.26,720.48,778.0,718.3223,719.1102,718.3223,718.5417,778.0
2025-01-03 14:05:00,720.48,720.88,719.98,720.38,1456.0,718.5417,718.9406,718.0431,718.442,1456.0
2025-01-03 14:10:00,720.38,720.38,719.4,719.41,1000.0,718.442,718.442,717.4646,717.4746,1000.0
2025-01-03 14:15:00,719.95,720.45,719.76,719.89,1180.0,718.0131,718.5118,717.8237,717.9533,1180.0
2025-01-03 14:20:00,720.12,720.26,719.51,720.0,1000.0,718.1827,718.3223,717.5743,718.063,1000.0
2025-01-03 14:25:00,720.43,720.53,719.9,720.0,1100.0,718.4919,718.5916,717.9633,718.063,1100.0
2025-01-03 14:30:00,720.3,720.67,720.29,720.67,3800.0,718.3622,718.7312,718.3522,718.7312,3800.0
2025-01-03 14:35:00,720.73,721.59,720.73,721.59,300.0,718.791,719.6487,718.791,719.6487,300.0
2025-01-03 14:40:00,720.58,721.34,720.58,721.32,772.0,718.6414,719.3994,718.6414,719.3795,772.0
2025-01-03 14:45:00,721.58,721.7,721.16,721.29,2133.0,719.6388,719.7584,719.2199,719.3495,2133.0
2025-01-03 14:50:00,721.07,721.16,720.92,721.0,1241.0,719.1301,719.2199,718.9805,719.0603,1241.0
2025-01-03 14:55:00,721.49,721.72,720.8,721.72,814.0,719.549,719.7784,718.8609,719.7784,814.0
2025-01-03 15:00:00,722.0,722.0,721.15,721.5,2941.0,720.0576,720.0576,719.2099,719.559,2941.0
2025-01-03 15:05:00,721.49,721.56,721.08,721.11,2080.0,719.549,719.6188,719.1401,719.17,2080.0
2025-01-03 15:10:00,721.16,721.71,721.15,721.71,1462.0,719.2199,719.7684,719.2099,719.7684,1462.0
2025-01-03 15:15:00,721.23,721.23,720.41,720.41,3519.0,719.2897,719.2897,718.4719,718.4719,3519.0
2025-01-03 15:20:00,720.21,720.21,718.07,718.63,3155.0,718.2724,718.2724,716.1382,716.6967,3155.0
2025-01-03 15:25:00,718.48,719.36,718.47,718.97,1721.0,716.5471,717.4247,716.5371,717.0358,1721.0
2025-01-03 15:30:00,718.97,718.97,718.36,718.84,2000.0,717.0358,717.0358,716.4274,716.9061,2000.0
2025-01-03 15:35:00,718.74,718.74,718.69,718.7,555.0,716.8064,716.8064,716.7565,716.7665,555.0
2025-01-03 15:40:00,718.68,718.78,718.49,718.5,2703.0,716.7466,716.8463,716.5571,716.567,2703.0
2025-01-03 15:45:00,718.49,718.99,718.23,718.72,6771.0,716.5571,717.0557,716.2978,716.7865,6771.0
2025-01-03 15:50:00,718.5,719.16,718.06,718.71,5699.0,716.567,717.2253,716.1282,716.7765,5699.0
2025-01-03 15:55:00,718.37,718.59,717.43,718.35,15367.0,716.4374,716.6568,715.4999,716.4174,15367.0
2025-01-06 09:30:00,715.0,717.74,715.0,716.62,10238.0,713.0765,715.8091,713.0765,714.6921,10238.0
2025-01-06 09:35:00,715.33,722.63,715.05,722.22,8747.0,713.4056,720.6859,713.1263,720.277,8747.0
2025-01-06 09:40:00,722.22,725.39,722.18,724.37,11219.0,720.277,723.4385,720.2371,722.4213,11219.0
2025-01-06 09:45:00,725.08,726.95,725.06,726.05,4314.0,723.1293,724.9943,723.1094,724.0967,4314.0
2025-01-06 09:50:00,725.33,727.05,725.14,726.68,12544.0,723.3787,725.094,723.1892,724.725,12544.0
2025-01-06 09:55:00,726.68,727.01,725.77,726.64,2446.0,724.725,725.0541,723.8175,724.6851,2446.0
2025-01-06 10:00:00,725.7,725.7,723.25,723.25,3018.0,723.7477,723.7477,721.3043,721.3043,3018.0
2025-01-06 10:05:00,724.3,725.65,723.85,723.85,2805.0,722.3514,723.6978,721.9027,721.9027,2805.0
2025-01-06 10:10:00,725.21,726.7,725.01,726.7,4896.0,723.259,724.745,723.0595,724.745,4896.0
2025-01-06 10:15:00,726.21,728.1,726.21,727.44,5073.0,724.2563,726.1412,724.2563,725.483,5073.0
2025-01-06 10:20:00,728.1,728.61,727.32,727.86,3702.0,726.1412,726.6498,725.3633,725.9019,3702.0
2025-01-06 10:25:00,728.32,729.65,728.29,728.4,2978.0,726.3606,727.687,726.3307,726.4404,2978.0
2025-01-06 10:30:00,729.5,733.69,729.2,731.1,6531.0,727.5375,731.7162,727.2383,729.1331,6531.0
2025-01-06 10:35:00,731.64,731.65,729.52,729.92,1496.0,729.6717,729.6817,727.5574,727.9563,1496.0
2025-01-06 10:40:00,730.5,731.93,730.5,731.93,900.0,728.5348,729.9609,728.5348,729.9609,900.0
2025-01-06 10:45:00,730.36,730.56,729.91,730.05,1100.0,728.3951,728.5946,727.9463,728.086,1100.0
2025-01-06 10:50:00,730.05,730.52,729.5,730.18,4549.0,728.086,728.5547,727.5375,728.2156,4549.0
2025-01-06 10:55:00,730.65,731.01,729.95,731.01,2394.0,728.6844,729.0434,727.9862,729.0434,2394.0
2025-01-06 11:00:00,731.41,731.45,730.57,731.14,2515.0,729.4423,729.4822,728.6046,729.173,2515.0
2025-01-06 11:05:00,730.83,730.83,727.01,727.16,2027.0,728.8639,728.8639,725.0541,725.2037,2027.0
2025-01-06 11:10:00,727.54,727.88,727.01,727.87,1698.0,725.5827,725.9218,725.0541,725.9118,1698.0
2025-01-06 11:15:00,728.8,729.61,728.8,728.97,2544.0,726.8393,727.6472,726.8393,727.0089,2544.0
2025-01-06 11:20:00,729.35,729.55,729.35,729.55,826.0,727.3879,727.5873,727.3879,727.5873,826.0
2025-01-06 11:25:00,729.67,730.34,729.31,729.31,9539.0,727.707,728.3752,727.348,727.348,9539.0
2025-01-06 11:30:00,730.27,730.88,728.29,730.55,5900.0,728.3054,728.9137,726.3307,728.5846,5900.0
2025-01-06 11:35:00,730.01,730.77,729.7,730.38,1997.0,728.0461,728.804,727.7369,728.4151,1997.0
2025-01-06 11:40:00,730.44,732.34,730.3,732.05,10555.0,728.4749,730.3698,728.3353,730.0806,10555.0
2025-01-06 11:45:00,731.75,731.75,729.88,729.88,1756.0,729.7814,729.7814,727.9164,727.9164,1756.0
2025-01-06 11:50:00,729.78,730.5,729.06,730.23,3202.0,727.8167,728.5348,727.0986,728.2655,3202.0
2025-01-06 11:55:00,729.52,729.77,728.42,729.46,2328.0,727.5574,727.8067,726.4604,727.4976,2328.0
2025-01-06 12:00:00,729.45,729.46,726.16,726.16,1201.0,727.4876,727.4976,724.2064,724.2064,1201.0
2025-01-06 12:05:00,726.33,726.78,726.04,726.04,1004.0,724.376,724.8248,724.0868,724.0868,1004.0
2025-01-06 12:10:00,725.47,726.2,724.07,724.07,1325.0,723.5183,724.2463,722.1221,722.1221,1325.0
2025-01-06 12:15:00,723.13,723.32,721.85,721.88,2444.0,721.1846,721.3741,719.908,719.9379,2444.0
2025-01-06 12:20:00,721.88,722.75,721.3,722.02,5148.0,719.9379,720.8056,719.3595,720.0776,5148.0
2025-01-06 12:25:00,722.48,722.48,721.59,721.85,2053.0,720.5363,720.5363,719.6487,719.908,2053.0
2025-01-06 12:30:00,721.57,722.07,721.3,721.61,1610.0,719.6288,720.1274,719.3595,719.6687,1610.0
2025-01-06 12:35:00,722.28,722.65,721.02,721.02,2780.0,720.3369,720.7059,719.0803,719.0803,2780.0
2025-01-06 12:40:00,720.5,720.58,720.5,720.58,300.0,718.5617,718.6414,718.5617,718.6414,300.0
2025-01-06 12:45:00,720.25,721.25,720.0,721.25,1804.0,718.3123,719.3096,718.063,719.3096,1804.0
2025-01-06 12:50:00,721.77,721.77,721.0,721.0,200.0,719.8282,719.8282,719.0603,719.0603,200.0
2025-01-06 12:55:00,720.62,720.84,720.5,720.5,1135.0,718.6813,718.9007,718.5617,718.5617,1135.0
2025-01-06 13:00:00,720.99,720.99,719.23,719.32,2275.0,719.0503,719.0503,717.2951,717.3848,2275.0
2025-01-06 13:05:00,719.56,720.33,717.25,717.86,4247.0,717.6242,718.3921,715.3204,715.9288,4247.0
2025-01-06 13:10:00,718.4,718.51,717.85,718.36,5074.0,716.4673,716.577,715.9188,716.4274,5074.0
2025-01-06 13:15:00,718.36,719.52,717.96,719.5,4095.0,716.4274,717.5843,716.0285,717.5644,4095.0
2025-01-06 13:20:00,719.16,719.32,719.16,719.32,200.0,717.2253,717.3848,717.2253,717.3848,200.0
2025-01-06 13:25:00,719.52,719.52,718.92,719.2,420.0,717.5843,717.5843,716.9859,717.2652,420.0
2025-01-06 13:30:00,718.65,719.81,718.65,719.81,300.0,716.7166,717.8735,716.7166,717.8735,300.0
2025-01-06 13:35:00,718.92,720.12,718.92,719.69,1620.0,716.9859,718.1827,716.9859,717.7538,1620.0
2025-01-06 13:40:00,719.91,719.91,719.91,719.91,100.0,717.9732,717.9732,717.9732,717.9732,100.0
2025-01-06 13:45:00,719.08,719.1,718.02,718.02,1133.0,717.1455,717.1654,716.0883,716.0883,1133.0
2025-01-06 13:50:00,717.59,717.59,717.59,717.59,100.0,715.6595,715.6595,715.6595,715.6595,100.0
2025-01-06 13:55:00,717.89,719.79,717.88,719.79,6161.0,715.9587,717.8536,715.9487,717.8536,6161.0
2025-01-06 14:00:00,718.64,718.67,717.29,717.49,8149.0,716.7067,716.7366,715.3603,715.5598,8149.0
2025-01-06 14:05:00,718.32,718.32,717.52,717.52,1025.0,716.3875,716.3875,715.5897,715.5897,1025.0
2025-01-06 14:10:00,717.47,718.22,717.0,717.92,6711.0,715.5398,716.2878,715.0711,715.9886,6711.0
2025-01-06 14:15:00,717.8,719.68,717.79,719.68,5989.0,715.8689,717.7439,715.859,717.7439,5989.0
2025-01-06 14:20:00,719.86,719.86,719.0,719.48,7164.0,717.9234,717.9234,717.0657,717.5444,7164.0
2025-01-06 14:25:00,719.45,719.85,719.0,719.47,3153.0,717.5145,717.9134,717.0657,717.5344,3153.0
2025-01-06 14:30:00,719.11,720.74,719.11,720.74,1875.0,717.1754,718.801,717.1754,718.801,1875.0
2025-01-06 14:35:00,720.11,720.31,719.68,720.13,2234.0,718.1727,718.3722,717.7439,718.1927,2234.0
2025-01-06 14:40:00,720.54,720.54,719.34,719.44,2236.0,718.6016,718.6016,717.4048,717.5045,2236.0
2025-01-06 14:45:00,719.0,719.49,718.95,719.46,2712.0,717.0657,717.5544,717.0158,717.5245,2712.0
2025-01-06 14:50:00,719.3,719.3,718.12,718.75,27515.0,717.3649,717.3649,716.1881,716.8164,27515.0
2025-01-06 14:55:00,718.43,719.1,718.43,719.1,900.0,716.4972,717.1654,716.4972,717.1654,900.0
2025-01-06 15:00:00,718.93,719.36,718.59,718.95,3426.0,716.9959,717.4247,716.6568,717.0158,3426.0
2025-01-06 15:05:00,718.92,718.92,717.01,717.01,1050.0,716.9859,716.9859,715.0811,715.0811,1050.0
2025-01-06 15:10:00,717.01,717.01,716.27,716.5,1438.0,715.0811,715.0811,714.343,714.5724,1438.0
2025-01-06 15:15:00,716.37,716.99,716.37,716.57,1197.0,714.4428,715.0611,714.4428,714.6422,1197.0
2025-01-06 15:20:00,716.1,717.55,716.1,716.6,1654.0,714.1735,715.6196,714.1735,714.6722,1654.0
2025-01-06 15:25:00,716.79,717.22,716.68,716.87,2666.0,714.8616,715.2905,714.7519,714.9414,2666.0
2025-01-06 15:30:00,717.19,717.4,716.7,717.01,900.0,715.2606,715.47,714.7719,715.0811,900.0
2025-01-06 15:35:00,716.7,717.8,716.44,716.79,4055.0,714.7719,715.8689,714.5126,714.8616,4055.0
2025-01-06 15:40:00,716.5,716.51,714.66,715.12,11187.0,714.5724,714.5824,712.7374,713.1961,11187.0
2025-01-06 15:45:00,715.12,715.34,714.26,714.63,5871.0,713.1961,713.4155,712.3384,712.7075,5871.0
2025-01-06 15:50:00,714.63,715.76,713.75,714.12,15088.0,712.7075,713.8344,711.8298,712.1988,15088.0
2025-01-06 15:55:00,714.93,716.45,714.67,716.45,9276.0,713.0066,714.5226,712.7473,714.5226,9276.0
2025-01-07 09:30:00,716.34,719.13,716.34,716.35,9792.0,714.4129,717.1953,714.4129,714.4228,9792.0
2025-01-07 09:35:00,718.01,722.96,718.01,722.87,1277.0,716.0784,721.015,716.0784,720.9253,1277.0
2025-01-07 09:40:00,724.09,726.11,722.98,724.01,2854.0,722.142,724.1566,721.035,722.0622,2854.0
2025-01-07 09:45:00,724.22,729.35,724.22,727.07,6673.0,722.2717,727.3879,722.2717,725.114,6673.0
2025-01-07 09:50:00,727.04,728.26,726.39,726.39,3248.0,725.0841,726.3008,724.4358,724.4358,3248.0
2025-01-07 09:55:00,726.49,731.64,726.24,731.42,15382.0,724.5355,729.6717,724.2862,729.4523,15382.0
2025-01-07 10:00:00,733.5,733.5,730.14,733.03,4525.0,731.5267,731.5267,728.1757,731.058,4525.0
2025-01-07 10:05:00,732.96,732.96,728.75,728.75,3422.0,730.9881,730.9881,726.7895,726.7895,3422.0
2025-01-07 10:10:00,729.61,730.69,728.84,728.85,1602.0,727.6472,728.7242,726.8792,726.8892,1602.0
2025-01-07 10:15:00,728.74,730.72,726.96,730.72,2200.0,726.7795,728.7542,725.0043,728.7542,2200.0
2025-01-07 10:20:00,730.47,730.82,729.26,729.82,3267.0,728.5048,728.8539,727.2981,727.8566,3267.0
2025-01-07 10:25:00,729.5,731.58,729.5,731.58,3469.0,727.5375,729.6119,727.5375,729.6119,3469.0
2025-01-07 10:30:00,732.04,732.77,731.5,732.41,2000.0,730.0706,730.7987,729.5321,730.4396,2000.0
2025-01-07 10:35:00,732.77,734.44,732.47,733.01,2320.0,730.7987,732.4642,730.4995,731.038,2320.0
2025-01-07 10:40:00,732.34,733.85,731.73,733.84,622.0,730.3698,731.8757,729.7615,731.8658,622.0
2025-01-07 10:45:00,733.03,733.66,728.99,730.09,1446.0,731.058,731.6863,727.0288,728.1259,1446.0
2025-01-07 10:50:00,730.22,731.14,730.21,730.73,1026.0,728.2555,729.173,728.2455,728.7641,1026.0
2025-01-07 10:55:00,730.38,733.75,730.38,732.4,1650.0,728.4151,731.776,728.4151,730.4296,1650.0
2025-01-07 11:00:00,732.89,733.51,732.4,733.47,1100.0,730.9183,731.5367,730.4296,731.4968,1100.0
2025-01-07 11:05:00,732.41,732.65,730.98,730.98,1761.0,730.4396,730.679,729.0135,729.0135,1761.0
2025-01-07 11:10:00,730.25,730.25,729.36,729.6,1300.0,728.2854,728.2854,727.3978,727.6372,1300.0
2025-01-07 11:15:00,729.58,730.76,728.46,729.3,1777.0,727.6172,728.7941,726.5002,727.338,1777.0
2025-01-07 11:20:00,728.21,728.21,725.89,725.9,2723.0,726.2509,726.2509,723.9372,723.9471,2723.0
2025-01-07 11:25:00,725.92,726.34,725.01,725.46,4207.0,723.9671,724.386,723.0595,723.5083,4207.0
2025-01-07 11:30:00,724.71,725.9,724.7,725.44,1398.0,722.7603,723.9471,722.7504,723.4884,1398.0
2025-01-07 11:35:00,725.26,726.48,725.26,726.26,1900.0,723.3089,724.5256,723.3089,724.3062,1900.0
2025-01-07 11:40:00,726.95,726.95,725.46,725.46,1191.0,724.9943,724.9943,723.5083,723.5083,1191.0
2025-01-07 11:45:00,727.01,727.01,727.01,727.01,100.0,725.0541,725.0541,725.0541,725.0541,100.0
2025-01-07 11:50:00,725.62,728.29,725.61,725.9,2820.0,723.6679,726.3307,723.6579,723.9471,2820.0
2025-01-07 11:55:00,727.38,728.18,727.38,727.38,325.0,725.4232,726.221,725.4232,725.4232,325.0
2025-01-07 12:00:00,727.56,728.25,727.56,727.76,301.0,725.6027,726.2908,725.6027,725.8021,301.0
2025-01-07 12:05:00,727.01,727.85,725.63,725.79,4033.0,725.0541,725.8919,723.6779,723.8374,4033.0
2025-01-07 12:10:00,725.55,726.23,725.55,726.09,920.0,723.5981,724.2762,723.5981,724.1366,920.0
2025-01-07 12:15:00,727.27,729.01,727.27,728.0,1015.0,725.3134,727.0488,725.3134,726.0415,1015.0
2025-01-07 12:20:00,729.1,729.1,727.83,727.83,1347.0,727.1385,727.1385,725.8719,725.8719,1347.0
2025-01-07 12:25:00,728.46,729.05,727.88,728.43,3371.0,726.5002,727.0887,725.9218,726.4703,3371.0
2025-01-07 12:30:00,728.59,729.52,728.16,729.52,437.0,726.6299,727.5574,726.2011,727.5574,437.0
2025-01-07 12:35:00,729.68,729.68,727.02,728.15,3497.0,727.717,727.717,725.0641,726.1911,3497.0
2025-01-07 12:40:00,728.0,729.01,727.8,727.8,900.0,726.0415,727.0488,725.842,725.842,900.0
2025-01-07 12:45:00,728.51,729.0,728.43,728.47,800.0,726.5501,727.0388,726.4703,726.5102,800.0
2025-01-07 12:50:00,728.22,730.15,727.8,730.05,5300.0,726.2609,728.1857,725.842,728.086,5300.0
2025-01-07 12:55:00,730.89,731.57,730.0,731.12,1659.0,728.9237,729.6019,728.0361,729.1531,1659.0
2025-01-07 13:00:00,731.12,731.12,731.12,731.12,0.0,729.1531,729.1531,729.1531,729.1531,0.0
2025-01-07 13:05:00,731.98,734.4,731.98,733.4,8551.0,730.0108,732.4243,730.0108,731.427,8551.0
2025-01-07 13:10:00,733.14,733.14,731.8,731.93,3329.0,731.1677,731.1677,729.8313,729.9609,3329.0
2025-01-07 13:15:00,731.94,733.63,731.91,732.46,1103.0,729.9709,731.6563,729.941,730.4895,1103.0
2025-01-07 13:20:00,732.95,733.25,732.95,733.25,2113.0,730.9782,731.2774,730.9782,731.2774,2113.0
2025-01-07 13:25:00,733.25,733.31,732.14,732.73,2315.0,731.2774,731.3372,730.1703,730.7588,2315.0
2025-01-07 13:30:00,732.92,732.92,731.95,732.42,1000.0,730.9482,730.9482,729.9809,730.4496,1000.0
2025-01-07 13:35:00,732.98,732.98,731.6,731.72,1432.0,731.0081,731.0081,729.6318,729.7515,1432.0
2025-01-07 13:40:00,731.52,731.56,730.43,730.71,1952.0,729.552,729.5919,728.4649,728.7442,1952.0
2025-01-07 13:45:00,731.07,732.09,731.06,732.09,2503.0,729.1032,730.1205,729.0933,730.1205,2503.0
2025-01-07 13:50:00,731.5,731.71,730.89,730.97,2200.0,729.5321,729.7415,728.9237,729.0035,2200.0
2025-01-07 13:55:00,730.72,731.69,730.61,730.61,1384.0,728.7542,729.7216,728.6445,728.6445,1384.0
2025-01-07 14:00:00,731.66,731.68,731.3,731.3,3584.0,729.6916,729.7116,729.3326,729.3326,3584.0
2025-01-07 14:05:00,731.3,732.01,730.79,731.48,3277.0,729.3326,730.0407,728.824,729.5121,3277.0
2025-01-07 14:10:00,731.8,733.13,730.86,732.77,3026.0,729.8313,731.1577,728.8938,730.7987,3026.0
2025-01-07 14:15:00,732.86,732.91,732.06,732.32,6877.0,730.8884,730.9383,730.0906,730.3499,6877.0
2025-01-07 14:20:00,731.85,732.15,731.5,731.5,1600.0,729.8811,730.1803,729.5321,729.5321,1600.0
2025-01-07 14:25:00,731.75,732.38,731.5,731.56,2503.0,729.7814,730.4097,729.5321,729.5919,2503.0
2025-01-07 14:30:00,731.43,732.37,731.43,731.47,1534.0,729.4623,730.3997,729.4623,729.5022,1534.0
2025-01-07 14:35:00,731.39,731.9,731.32,731.9,2659.0,729.4224,729.931,729.3526,729.931,2659.0
2025-01-07 14:40:00,731.66,731.66,730.81,731.0,2042.0,729.6916,729.6916,728.8439,729.0334,2042.0
2025-01-07 14:45:00,731.0,731.72,731.0,731.68,2569.0,729.0334,729.7515,729.0334,729.7116,2569.0
2025-01-07 14:50:00,731.12,731.56,730.64,731.16,1808.0,729.1531,729.5919,728.6744,729.193,1808.0
2025-01-07 14:55:00,731.13,731.91,730.75,731.91,6414.0,729.1631,729.941,728.7841,729.941,6414.0
2025-01-07 15:00:00,731.9,732.43,731.23,731.23,3364.0,729.931,730.4596,729.2628,729.2628,3364.0
2025-01-07 15:05:00,731.82,732.34,731.06,732.34,11366.0,729.8512,730.3698,729.0933,730.3698,11366.0
2025-01-07 15:10:00,731.51,731.75,730.4,731.03,1400.0,729.542,729.7814,728.435,729.0633,1400.0
2025-01-07 15:15:00,731.19,731.41,730.31,730.58,7917.0,729.2229,729.4423,728.3453,728.6145,7917.0
2025-01-07 15:20:00,730.29,730.29,728.34,729.0,11607.0,728.3253,728.3253,726.3806,727.0388,11607.0
2025-01-07 15:25:00,729.17,729.17,728.5,728.5,6410.0,727.2083,727.2083,726.5401,726.5401,6410.0
2025-01-07 15:30:00,728.53,728.87,727.85,728.16,6452.0,726.5701,726.9091,725.8919,726.2011,6452.0
2025-01-07 15:35:00,728.43,728.82,726.97,728.33,5200.0,726.4703,726.8593,725.0143,726.3706,5200.0
2025-01-07 15:40:00,728.74,729.39,728.41,729.13,9817.0,726.7795,727.4277,726.4504,727.1684,9817.0
2025-01-07 15:45:00,729.13,730.88,728.83,729.67,7328.0,727.1684,728.9137,726.8693,727.707,7328.0
2025-01-07 15:50:00,729.62,730.36,728.86,730.16,19791.0,727.6571,728.3951,726.8992,728.1957,19791.0
2025-01-07 15:55:00,729.72,731.36,729.04,730.29,31587.0,727.7569,729.3924,727.0787,728.3253,31587.0
2025-01-08 09:30:00,728.04,730.1,726.76,727.21,9395.0,726.0814,728.1358,724.8048,725.2536,9395.0
2025-01-08 09:35:00,726.91,729.2,725.6,728.39,3978.0,724.9544,727.2383,723.6479,726.4304,3978.0
2025-01-08 09:40:00,729.58,729.68,727.89,727.89,1450.0,727.6172,727.717,725.9318,725.9318,1450.0
2025-01-08 09:45:00,726.93,727.32,726.07,727.32,1200.0,724.9744,725.3633,724.1167,725.3633,1200.0
2025-01-08 09:50:00,727.01,728.64,727.01,728.64,825.0,725.0541,726.6798,725.0541,726.6798,825.0
2025-01-08 09:55:00,728.88,729.06,727.98,728.0,2851.0,726.9191,727.0986,726.0215,726.0415,2851.0
2025-01-08 10:00:00,727.79,728.45,726.38,727.68,3161.0,725.8321,726.4903,724.4258,725.7223,3161.0
2025-01-08 10:05:00,728.7,731.41,727.98,728.23,3125.0,726.7396,729.4423,726.0215,726.2709,3125.0
2025-01-08 10:10:00,731.37,732.28,731.3,731.96,1200.0,729.4024,730.31,729.3326,729.9908,1200.0
2025-01-08 10:15:00,731.41,732.83,731.41,731.92,2557.0,729.4423,730.8585,729.4423,729.9509,2557.0
2025-01-08 10:20:00,732.04,734.23,732.04,733.48,2411.0,730.0706,732.2547,730.0706,731.5067,2411.0
2025-01-08 10:25:00,733.5,734.0,732.55,734.0,1401.0,731.5267,732.0253,730.5792,732.0253,1401.0
2025-01-08 10:30:00,733.99,734.0,733.0,733.16,2598.0,732.0154,732.0253,731.028,731.1876,2598.0
2025-01-08 10:35:00,733.16,734.22,733.16,734.03,5844.0,731.1876,732.2448,731.1876,732.0553,5844.0
2025-01-08 10:40:00,734.0,735.57,733.76,734.93,7545.0,732.0253,733.5911,731.786,732.9528,7545.0
2025-01-08 10:45:00,735.36,736.0,734.59,735.68,600.0,733.3817,734.02,732.6138,733.7008,600.0
2025-01-08 10:50:00,735.52,736.38,735.29,735.59,1754.0,733.5413,734.3989,733.3119,733.6111,1754.0
2025-01-08 10:55:00,735.57,736.28,735.53,736.28,400.0,733.5911,734.2992,733.5512,734.2992,400.0
2025-01-08 11:00:00,736.03,736.4,735.52,735.58,2185.0,734.0499,734.4189,733.5413,733.6011,2185.0
2025-01-08 11:05:00,736.0,736.0,734.94,735.31,1803.0,734.02,734.02,732.9628,733.3318,1803.0
2025-01-08 11:10:00,736.0,736.0,733.33,734.51,9145.0,734.02,734.02,731.3571,732.534,9145.0
2025-01-08 11:15:00,734.93,736.59,734.92,736.34,2221.0,732.9528,734.6084,732.9429,734.359,2221.0
2025-01-08 11:20:00,736.18,738.0,736.14,737.73,1925.0,734.1995,736.0146,734.1596,735.7453,1925.0
2025-01-08 11:25:00,737.85,737.85,737.29,737.29,680.0,735.865,735.865,735.3065,735.3065,680.0
2025-01-08 11:30:00,737.82,737.93,736.25,737.55,1658.0,735.8351,735.9448,734.2693,735.5658,1658.0
2025-01-08 11:35:00,738.27,740.32,738.14,740.32,1483.0,736.2839,738.3283,736.1542,738.3283,1483.0
2025-01-08 11:40:00,739.9,739.9,739.37,739.37,1600.0,737.9095,737.9095,737.3809,737.3809,1600.0
2025-01-08 11:45:00,739.19,740.97,738.64,740.77,2367.0,737.2014,738.9766,736.6529,738.7771,2367.0
2025-01-08 11:50:00,740.59,740.61,739.92,739.92,735.0,738.5976,738.6176,737.9294,737.9294,735.0
2025-01-08 11:55:00,738.95,741.01,738.95,741.01,500.0,736.962,739.0165,736.962,739.0165,500.0
2025-01-08 12:00:00,740.41,741.91,739.13,739.25,4813.0,738.4181,739.9141,737.1415,737.2612,4813.0
2025-01-08 12:05:00,740.03,740.03,738.25,739.32,2100.0,738.0391,738.0391,736.2639,737.331,2100.0
2025-01-08 12:10:00,739.42,739.42,739.42,739.42,100.0,737.4308,737.4308,737.4308,737.4308,100.0
2025-01-08 12:15:00,737.99,738.56,737.94,738.56,700.0,736.0046,736.5731,735.9547,736.5731,700.0
2025-01-08 12:20:00,738.67,738.67,737.89,738.55,1200.0,736.6828,736.6828,735.9049,736.5631,1200.0
2025-01-08 12:25:00,739.12,739.12,738.21,738.21,600.0,737.1316,737.1316,736.224,736.224,600.0
2025-01-08 12:30:00,738.47,739.24,738.06,739.24,1300.0,736.4833,737.2512,736.0744,737.2512,1300.0
2025-01-08 12:35:00,738.38,739.38,738.31,739.38,900.0,736.3936,737.3909,736.3237,737.3909,900.0
2025-01-08 12:40:00,739.74,740.1,739.21,740.1,801.0,737.7499,738.1089,737.2213,738.1089,801.0
2025-01-08 12:45:00,740.81,741.9,740.57,740.57,2334.0,738.817,739.9041,738.5777,738.5777,2334.0
2025-01-08 12:50:00,740.91,741.46,740.91,741.46,400.0,738.9168,739.4653,738.9168,739.4653,400.0
2025-01-08 12:55:00,741.66,741.89,741.39,741.39,1300.0,739.6647,739.8941,739.3955,739.3955,1300.0
2025-01-08 13:00:00,741.01,742.0,741.0,741.48,2130.0,739.0165,740.0038,739.0065,739.4852,2130.0
2025-01-08 13:05:00,741.58,742.48,741.24,741.74,2108.0,739.585,740.4825,739.2459,739.7445,2108.0
2025-01-08 13:10:00,742.33,742.77,742.0,742.0,1490.0,740.3329,740.7718,740.0038,740.0038,1490.0
2025-01-08 13:15:00,742.86,743.01,742.05,742.05,993.0,740.8615,741.0111,740.0537,740.0537,993.0
2025-01-08 13:20:00,742.15,742.32,741.0,741.0,1748.0,740.1534,740.323,739.0065,739.0065,1748.0
2025-01-08 13:25:00,741.0,741.0,741.0,741.0,0.0,739.0065,739.0065,739.0065,739.0065,0.0
2025-01-08 13:30:00,741.79,743.28,741.79,741.82,1687.0,739.7944,741.2804,739.7944,739.8243,1687.0
2025-01-08 13:35:00,741.96,742.49,741.55,741.55,1525.0,739.9639,740.4925,739.555,739.555,1525.0
2025-01-08 13:40:00,741.45,741.45,739.57,739.57,2013.0,739.4553,739.4553,737.5804,737.5804,2013.0
2025-01-08 13:45:00,739.43,740.06,738.76,738.76,834.0,737.4407,738.069,736.7725,736.7725,834.0
2025-01-08 13:50:00,739.55,739.82,738.59,739.12,1360.0,737.5604,737.8297,736.603,737.1316,1360.0
2025-01-08 13:55:00,738.62,739.63,738.45,739.63,1300.0,736.6329,737.6402,736.4634,737.6402,1300.0
2025-01-08 14:00:00,738.5,738.89,738.5,738.79,1425.0,736.5132,736.9022,736.5132,736.8025,1425.0
2025-01-08 14:05:00,739.62,739.85,739.13,739.65,2723.0,737.6302,737.8596,737.1415,737.6601,2723.0
2025-01-08 14:10:00,739.67,739.67,738.6,738.96,1586.0,737.6801,737.6801,736.613,736.972,1586.0
2025-01-08 14:15:00,738.56,739.6,738.55,739.6,800.0,736.5731,737.6103,736.5631,737.6103,800.0
2025-01-08 14:20:00,738.78,740.58,738.78,740.58,4817.0,736.7925,738.5876,736.7925,738.5876,4817.0
2025-01-08 14:25:00,739.75,740.93,739.74,740.34,4111.0,737.7599,738.9367,737.7499,738.3483,4111.0
2025-01-08 14:30:00,740.0,740.19,739.51,739.57,2141.0,738.0092,738.1987,737.5205,737.5804,2141.0
2025-01-08 14:35:00,739.75,739.75,739.74,739.75,300.0,737.7599,737.7599,737.7499,737.7599,300.0
2025-01-08 14:40:00,739.63,739.64,739.63,739.63,654.0,737.6402,737.6502,737.6402,737.6402,654.0
2025-01-08 14:45:00,739.63,740.36,739.63,740.16,1548.0,737.6402,738.3682,737.6402,738.1688,1548.0
2025-01-08 14:50:00,739.84,740.45,739.0,739.0,2620.0,737.8496,738.458,737.0119,737.0119,2620.0
2025-01-08 14:55:00,739.03,739.68,738.06,738.16,7197.0,737.0418,737.6901,736.0744,736.1742,7197.0
2025-01-08 15:00:00,738.5,739.1,738.16,738.43,7026.0,736.5132,737.1116,736.1742,736.4434,7026.0
2025-01-08 15:05:00,738.66,738.66,738.34,738.34,1120.0,736.6728,736.6728,736.3537,736.3537,1120.0
2025-01-08 15:10:00,739.05,739.05,738.61,738.61,200.0,737.0618,737.0618,736.6229,736.6229,200.0
2025-01-08 15:15:00,739.04,740.29,738.99,740.29,2600.0,737.0518,738.2984,737.0019,738.2984,2600.0
2025-01-08 15:20:00,739.78,741.24,739.58,741.24,2850.0,737.7898,739.2459,737.5903,739.2459,2850.0
2025-01-08 15:25:00,740.74,741.81,740.73,741.44,10465.0,738.7472,739.8143,738.7372,739.4453,10465.0
2025-01-08 15:30:00,741.96,741.96,740.55,740.55,2050.0,739.9639,739.9639,738.5577,738.5577,2050.0
2025-01-08 15:35:00,740.55,741.42,739.69,741.42,3679.0,738.5577,739.4254,737.7,739.4254,3679.0
2025-01-08 15:40:00,741.06,741.06,737.87,739.46,10019.0,739.0664,739.0664,735.8849,737.4707,10019.0
2025-01-08 15:45:00,739.2,739.21,737.27,737.79,5818.0,737.2114,737.2213,735.2865,735.8051,5818.0
2025-01-08 15:50:00,737.27,737.3,733.97,734.8,21109.0,735.2865,735.3165,731.9954,732.8232,21109.0
2025-01-08 15:55:00,733.85,735.39,733.0,733.54,46628.0,731.8757,733.4116,731.028,731.5666,46628.0
2025-01-10 09:30:00,722.37,724.73,708.57,716.4,26159.0,720.4266,722.7803,706.6638,714.4727,26159.0
2025-01-10 09:35:00,715.12,717.55,714.35,717.24,14453.0,713.1961,715.6196,712.4282,715.3104,14453.0
2025-01-10 09:40:00,715.7,717.87,711.85,712.56,10007.0,713.7746,715.9387,709.9349,710.643,10007.0
2025-01-10 09:45:00,712.56,714.5,710.49,710.5,4150.0,710.643,712.5778,708.5786,708.5886,4150.0
2025-01-10 09:50:00,710.01,711.16,705.81,707.71,11297.0,708.0999,709.2468,703.9112,705.8061,11297.0
2025-01-10 09:55:00,707.43,710.34,707.43,709.34,2757.0,705.5268,708.429,705.5268,707.4317,2757.0
2025-01-10 10:00:00,709.34,709.34,706.94,708.87,2790.0,707.4317,707.4317,705.0381,706.963,2790.0
2025-01-10 10:05:00,708.87,710.0,708.47,709.45,1975.0,706.963,708.0899,706.564,707.5414,1975.0
2025-01-10 10:10:00,709.2,710.57,709.16,709.17,805.0,707.2921,708.6584,707.2522,707.2621,805.0
2025-01-10 10:15:00,708.38,708.38,707.46,707.84,4183.0,706.4743,706.4743,705.5567,705.9357,4183.0
2025-01-10 10:20:00,707.68,707.72,706.24,706.86,7951.0,705.7762,705.816,704.34,704.9584,7951.0
2025-01-10 10:25:00,707.77,709.11,707.18,708.17,2850.0,705.8659,707.2023,705.2775,706.2648,2850.0
2025-01-10 10:30:00,707.94,708.53,707.01,708.52,4692.0,706.0355,706.6239,705.108,706.6139,4692.0
2025-01-10 10:35:00,708.52,708.53,707.2,708.22,1790.0,706.6139,706.6239,705.2974,706.3147,1790.0
2025-01-10 10:40:00,706.41,706.41,702.31,703.5,5755.0,704.5096,704.5096,700.4206,701.6074,5755.0
2025-01-10 10:45:00,702.76,703.42,701.61,701.61,3482.0,700.8694,701.5276,699.7225,699.7225,3482.0
2025-01-10 10:50:00,701.33,702.71,700.0,700.84,4804.0,699.4432,700.8195,698.1168,698.9546,4804.0
2025-01-10 10:55:00,701.2,703.37,700.41,702.49,3749.0,699.3136,701.4777,698.5257,700.6001,3749.0
2025-01-10 11:00:00,702.77,705.48,702.28,704.51,4749.0,700.8794,703.5821,700.3907,702.6147,4749.0
2025-01-10 11:05:00,704.73,706.62,704.72,705.82,5676.0,702.8341,704.719,702.8241,703.9212,5676.0
2025-01-10 11:10:00,705.67,705.67,703.96,703.96,8349.0,703.7716,703.7716,702.0662,702.0662,8349.0
2025-01-10 11:15:00,703.86,704.56,702.99,703.5,1836.0,701.9664,702.6645,701.0988,701.6074,1836.0
2025-01-10 11:20:00,703.73,703.89,702.31,702.32,2437.0,701.8368,701.9963,700.4206,700.4306,2437.0
2025-01-10 11:25:00,702.68,703.05,701.75,702.4,4585.0,700.7896,701.1586,699.8621,700.5104,4585.0
2025-01-10 11:30:00,702.79,704.14,702.29,702.65,6706.0,700.8993,702.2457,700.4007,700.7597,6706.0
2025-01-10 11:35:00,702.1,702.32,700.87,700.88,1558.0,700.2112,700.4306,698.9845,698.9944,1558.0
2025-01-10 11:40:00,700.5,701.53,699.96,700.43,15091.0,698.6155,699.6427,698.0769,698.5457,15091.0
2025-01-10 11:45:00,700.69,701.1,697.08,699.01,5310.0,698.805,699.2139,695.2047,697.1295,5310.0
2025-01-10 11:50:00,699.78,701.01,699.63,699.63,12321.0,697.8974,699.1241,697.7478,697.7478,12321.0
2025-01-10 11:55:00,699.58,700.5,697.93,698.99,4367.0,697.6979,698.6155,696.0524,697.1095,4367.0
2025-01-10 12:00:00,697.2,697.65,695.33,695.68,11210.0,695.3243,695.7731,693.4594,693.8084,11210.0
2025-01-10 12:05:00,695.56,696.22,694.76,695.18,15590.0,693.6888,694.347,692.8909,693.3098,15590.0
2025-01-10 12:10:00,695.1,695.5,692.7,693.19,23561.0,693.23,693.6289,690.8365,691.3251,23561.0
2025-01-10 12:15:00,693.37,697.55,691.0,696.57,28049.0,691.5046,695.6734,689.141,694.696,28049.0
2025-01-10 12:20:00,697.2,698.32,696.72,697.27,13781.0,695.3243,696.4413,694.8456,695.3942,13781.0
2025-01-10 12:25:00,698.21,698.33,695.64,697.0,4288.0,696.3316,696.4513,693.7685,695.1249,4288.0
2025-01-10 12:30:00,697.04,700.44,696.98,698.73,3533.0,695.1648,698.5556,695.1049,696.8502,3533.0
2025-01-10 12:35:00,698.42,698.61,697.79,698.54,7543.0,696.5411,696.7306,695.9128,696.6607,7543.0
2025-01-10 12:40:00,698.34,698.93,696.74,696.77,3300.0,696.4613,697.0497,694.8656,694.8955,3300.0
2025-01-10 12:45:00,696.74,699.09,696.62,697.94,6173.0,694.8656,697.2093,694.7459,696.0624,6173.0
2025-01-10 12:50:00,697.64,699.0,697.01,697.71,2534.0,695.7632,697.1195,695.1349,695.833,2534.0
2025-01-10 12:55:00,697.88,698.54,697.06,698.3,7726.0,696.0025,696.6607,695.1847,696.4214,7726.0
2025-01-10 13:00:00,698.18,699.19,696.3,696.67,17032.0,696.3017,697.309,694.4268,694.7958,17032.0
2025-01-10 13:05:00,696.48,698.88,696.31,698.88,2813.0,694.6063,696.9998,694.4367,696.9998,2813.0
2025-01-10 13:10:00,698.26,699.0,698.0,698.06,5692.0,696.3815,697.1195,696.1222,696.182,5692.0
2025-01-10 13:15:00,698.03,699.24,698.02,699.24,2043.0,696.1521,697.3589,696.1421,697.3589,2043.0
2025-01-10 13:20:00,699.29,700.32,699.28,700.31,3408.0,697.4087,698.436,697.3987,698.426,3408.0
2025-01-10 13:25:00,700.17,700.43,699.66,699.81,6756.0,698.2864,698.5457,697.7777,697.9273,6756.0
2025-01-10 13:30:00,699.82,700.22,699.0,699.0,2776.0,697.9373,698.3362,697.1195,697.1195,2776.0
2025-01-10 13:35:00,698.71,699.74,697.78,697.78,2064.0,696.8303,697.8575,695.9028,695.9028,2064.0
2025-01-10 13:40:00,697.78,698.51,697.3,697.31,1702.0,695.9028,696.6308,695.4241,695.434,1702.0
2025-01-10 13:45:00,697.63,698.35,697.32,698.35,1634.0,695.7532,696.4713,695.444,696.4713,1634.0
2025-01-10 13:50:00,698.33,699.97,698.32,699.03,2345.0,696.4513,698.0869,696.4413,697.1494,2345.0
2025-01-10 13:55:00,699.41,699.41,697.51,697.51,2042.0,697.5284,697.5284,695.6335,695.6335,2042.0
2025-01-10 14:00:00,697.79,698.05,697.69,697.7,507.0,695.9128,696.1721,695.813,695.823,507.0
2025-01-10 14:05:00,697.51,697.51,695.42,696.47,2496.0,695.6335,695.6335,693.5491,694.5963,2496.0
2025-01-10 14:10:00,695.89,695.9,695.64,695.74,1110.0,694.0179,694.0278,693.7685,693.8683,1110.0
2025-01-10 14:15:00,695.74,696.17,695.44,695.89,2253.0,693.8683,694.2971,693.5691,694.0179,2253.0
2025-01-10 14:20:00,695.32,695.75,694.5,694.93,1620.0,693.4494,693.8782,692.6316,693.0605,1620.0
2025-01-10 14:25:00,694.93,696.81,694.77,694.82,6146.0,693.0605,694.9354,692.9009,692.9507,6146.0
2025-01-10 14:30:00,694.34,695.61,694.34,694.72,3579.0,692.472,693.7386,692.472,692.851,3579.0
2025-01-10 14:35:00,695.47,696.12,694.45,694.56,11382.0,693.599,694.2473,692.5817,692.6914,11382.0
2025-01-10 14:40:00,694.14,695.02,694.0,694.97,2928.0,692.2726,693.1502,692.133,693.1003,2928.0
2025-01-10 14:45:00,694.97,695.08,694.02,694.02,2600.0,693.1003,693.21,692.1529,692.1529,2600.0
2025-01-10 14:50:00,694.64,695.36,694.37,695.02,5425.0,692.7712,693.4893,692.502,693.1502,5425.0
2025-01-10 14:55:00,694.69,695.0,694.0,694.0,3435.0,692.8211,693.1303,692.133,692.133,3435.0
2025-01-10 15:00:00,693.9,694.17,693.33,694.16,2377.0,692.0332,692.3025,691.4648,692.2925,2377.0
2025-01-10 15:05:00,694.16,695.17,693.61,694.27,4453.0,692.2925,693.2998,691.744,692.4022,4453.0
2025-01-10 15:10:00,694.49,694.5,693.33,693.33,5047.0,692.6216,692.6316,691.4648,691.4648,5047.0
2025-01-10 15:15:00,693.65,693.65,692.0,692.31,2782.0,691.7839,691.7839,690.1383,690.4475,2782.0
2025-01-10 15:20:00,692.43,694.0,692.43,694.0,3423.0,690.5672,692.133,690.5672,692.133,3423.0
2025-01-10 15:25:00,694.13,694.52,692.88,693.59,5742.0,692.2626,692.6516,691.016,691.7241,5742.0
2025-01-10 15:30:00,693.7,693.95,693.24,693.55,2002.0,691.8338,692.0831,691.375,691.6842,2002.0
2025-01-10 15:35:00,693.55,694.5,693.54,693.6,6838.0,691.6842,692.6316,691.6742,691.734,6838.0
2025-01-10 15:40:00,693.36,694.75,693.29,694.3,3965.0,691.4947,692.8809,691.4249,692.4321,3965.0
2025-01-10 15:45:00,693.85,694.44,693.01,694.11,4501.0,691.9834,692.5718,691.1456,692.2427,4501.0
2025-01-10 15:50:00,694.36,696.76,693.58,695.38,16430.0,692.492,694.8855,691.7141,693.5092,16430.0
2025-01-10 15:55:00,696.08,697.85,695.18,697.13,43090.0,694.2074,695.9726,693.3098,695.2545,43090.0
2025-01-13 09:30:00,670.92,680.5,666.24,677.65,33847.0,669.115,678.6693,664.4476,675.8269,33847.0
2025-01-13 09:35:00,677.79,680.22,676.05,678.05,21897.0,675.9666,678.39,674.2312,676.2259,21897.0
2025-01-13 09:40:00,678.81,688.94,677.72,688.94,19496.0,676.9838,687.0866,675.8968,687.0866,19496.0
2025-01-13 09:45:00,689.21,690.49,686.5,688.56,16351.0,687.3558,688.6324,684.6531,686.7076,16351.0
2025-01-13 09:50:00,688.12,689.19,683.84,683.87,17505.0,686.2688,687.3359,682.0003,682.0302,17505.0
2025-01-13 09:55:00,683.92,684.73,680.45,680.45,10896.0,682.0801,682.8879,678.6194,678.6194,10896.0
2025-01-13 10:00:00,679.82,681.77,678.14,678.14,13461.0,677.9911,679.9359,676.3156,676.3156,13461.0
2025-01-13 10:05:00,679.14,683.59,678.05,683.59,10768.0,677.3129,681.751,676.2259,681.751,10768.0
2025-01-13 10:10:00,683.34,683.34,678.88,678.88,7359.0,681.5016,681.5016,677.0536,677.0536,7359.0
2025-01-13 10:15:00,681.17,683.3,680.0,682.01,5929.0,679.3375,681.4617,678.1706,680.1752,5929.0
2025-01-13 10:20:00,682.38,682.39,677.85,679.0,16109.0,680.5442,680.5542,676.0264,677.1733,16109.0
2025-01-13 10:25:00,680.48,681.88,678.62,681.42,23264.0,678.6493,680.0456,676.7943,679.5868,23264.0
2025-01-13 10:30:00,681.0,684.22,681.0,683.55,20350.0,679.1679,682.3793,679.1679,681.7111,20350.0
2025-01-13 10:35:00,683.55,685.02,683.3,683.3,14633.0,681.7111,683.1771,681.4617,681.4617,14633.0
2025-01-13 10:40:00,682.79,686.36,682.78,685.79,8971.0,680.9531,684.5135,680.9431,683.945,8971.0
2025-01-13 10:45:00,686.84,688.35,685.99,686.32,28743.0,684.9922,686.4982,684.1445,684.4736,28743.0
2025-01-13 10:50:00,686.67,687.3,686.0,686.0,2101.0,684.8227,685.451,684.1545,684.1545,2101.0
2025-01-13 10:55:00,685.23,685.9,684.11,685.23,19340.0,683.3865,684.0547,682.2696,683.3865,19340.0
2025-01-13 11:00:00,685.36,685.37,681.41,682.2,9662.0,683.5162,683.5262,679.5768,680.3647,9662.0
2025-01-13 11:05:00,682.21,682.98,681.47,682.04,9164.0,680.3747,681.1426,679.6367,680.2051,9164.0
2025-01-13 11:10:00,681.82,683.57,681.8,682.76,5565.0,679.9857,681.731,679.9658,680.9232,5565.0
2025-01-13 11:15:00,683.07,685.41,682.58,683.13,8448.0,681.2324,683.5661,680.7437,681.2922,8448.0
2025-01-13 11:20:00,683.42,687.33,683.23,687.33,5632.0,681.5814,685.4809,681.3919,685.4809,5632.0
2025-01-13 11:25:00,687.78,688.6,685.68,687.69,10333.0,685.9297,686.7475,683.8353,685.8399,10333.0
2025-01-13 11:30:00,687.42,687.42,685.69,686.74,1657.0,685.5707,685.5707,683.8453,684.8925,1657.0
2025-01-13 11:35:00,686.88,687.65,686.32,686.32,8823.0,685.0321,685.8,684.4736,684.4736,8823.0
2025-01-13 11:40:00,686.68,688.46,686.32,687.84,5347.0,684.8326,686.6079,684.4736,685.9895,5347.0
2025-01-13 11:45:00,687.61,687.61,686.08,686.69,3864.0,685.7601,685.7601,684.2343,684.8426,3864.0
2025-01-13 11:50:00,686.69,688.13,686.56,687.81,10667.0,684.8426,686.2787,684.713,685.9596,10667.0
2025-01-13 11:55:00,686.8,686.8,686.72,686.72,200.0,684.9523,684.9523,684.8725,684.8725,200.0
2025-01-13 12:00:00,686.89,691.85,686.89,691.85,10001.0,685.0421,689.9887,685.0421,689.9887,10001.0
2025-01-13 12:05:00,690.91,692.5,690.91,692.0,3066.0,689.0513,690.637,689.0513,690.1383,3066.0
2025-01-13 12:10:00,692.35,692.5,691.14,691.56,3479.0,690.4874,690.637,689.2806,689.6995,3479.0
2025-01-13 12:15:00,691.56,694.42,691.56,694.42,1853.0,689.6995,692.5518,689.6995,692.5518,1853.0
2025-01-13 12:20:00,694.09,694.85,693.54,694.85,1869.0,692.2227,692.9807,691.6742,692.9807,1869.0
2025-01-13 12:25:00,694.15,694.47,693.02,693.02,4667.0,692.2826,692.6017,691.1556,691.1556,4667.0
2025-01-13 12:30:00,693.76,695.0,693.76,694.94,1546.0,691.8936,693.1303,691.8936,693.0704,1546.0
2025-01-13 12:35:00,694.43,695.45,693.45,693.81,2325.0,692.5618,693.5791,691.5844,691.9435,2325.0
2025-01-13 12:40:00,693.81,694.91,693.63,693.99,1000.0,691.9435,693.0405,691.7639,692.123,1000.0
2025-01-13 12:45:00,694.98,695.64,694.81,695.34,1400.0,693.1103,693.7685,692.9408,693.4693,1400.0
2025-01-13 12:50:00,695.91,696.07,693.9,693.9,3407.0,694.0378,694.1974,692.0332,692.0332,3407.0
2025-01-13 12:55:00,694.93,696.59,694.93,696.59,2509.0,693.0605,694.716,693.0605,694.716,2509.0
2025-01-13 13:00:00,696.17,696.87,695.62,696.36,7259.0,694.2971,694.9952,693.7486,694.4866,7259.0
2025-01-13 13:05:00,696.1,697.28,696.1,696.67,1100.0,694.2273,695.4041,694.2273,694.7958,1100.0
2025-01-13 13:10:00,696.78,697.53,696.05,697.07,2730.0,694.9055,695.6535,694.1774,695.1947,2730.0
2025-01-13 13:15:00,697.33,698.26,696.94,698.26,2256.0,695.454,696.3815,695.065,696.3815,2256.0
2025-01-13 13:20:00,697.26,697.84,697.04,697.49,3504.0,695.3842,695.9626,695.1648,695.6136,3504.0
2025-01-13 13:25:00,697.53,700.68,697.53,700.68,3550.0,695.6535,698.795,695.6535,698.795,3550.0
2025-01-13 13:30:00,700.7,702.68,700.16,702.68,2900.0,698.8149,700.7896,698.2764,700.7896,2900.0
2025-01-13 13:35:00,703.66,704.24,701.82,703.62,4214.0,701.767,702.3454,699.9319,701.7271,4214.0
2025-01-13 13:40:00,703.3,705.32,702.4,705.26,5227.0,701.4079,703.4225,700.5104,703.3627,5227.0
2025-01-13 13:45:00,704.33,705.44,704.23,704.65,2643.0,702.4352,703.5422,702.3354,702.7543,2643.0
2025-01-13 13:50:00,704.65,705.99,704.0,705.4,2466.0,702.7543,704.0907,702.1061,703.5023,2466.0
2025-01-13 13:55:00,705.08,706.05,705.08,705.15,2359.0,703.1831,704.1505,703.1831,703.253,2359.0
2025-01-13 14:00:00,704.76,705.71,703.02,703.66,5030.0,702.864,703.8115,701.1287,701.767,5030.0
2025-01-13 14:05:00,703.63,704.1,702.04,702.62,2960.0,701.737,702.2058,700.1513,700.7298,2960.0
2025-01-13 14:10:00,702.65,703.14,700.97,701.66,6100.0,700.7597,701.2484,699.0842,699.7723,6100.0
2025-01-13 14:15:00,701.76,702.02,701.16,701.49,4700.0,699.8721,700.1314,699.2737,699.6028,4700.0
2025-01-13 14:20:00,701.45,701.49,700.08,700.76,6604.0,699.5629,699.6028,698.1966,698.8748,6604.0
2025-01-13 14:25:00,701.07,702.48,701.07,702.45,1764.0,699.1839,700.5901,699.1839,700.5602,1764.0
2025-01-13 14:30:00,702.29,703.74,702.29,703.71,3536.0,700.4007,701.8468,700.4007,701.8168,3536.0
2025-01-13 14:35:00,704.07,705.43,703.65,704.81,4599.0,702.1759,703.5322,701.757,702.9139,4599.0
2025-01-13 14:40:00,705.05,706.16,704.0,704.98,7537.0,703.1532,704.2602,702.1061,703.0834,7537.0
2025-01-13 14:45:00,705.23,705.23,704.28,704.59,1200.0,703.3327,703.3327,702.3853,702.6945,1200.0
2025-01-13 14:50:00,704.59,706.55,703.09,706.55,4259.0,702.6945,704.6492,701.1985,704.6492,4259.0
2025-01-13 14:55:00,706.25,709.09,706.13,708.17,7427.0,704.35,707.1824,704.2303,706.2648,7427.0
2025-01-13 15:00:00,707.31,708.32,706.69,708.32,2508.0,705.4071,706.4144,704.7888,706.4144,2508.0
2025-01-13 15:05:00,708.33,709.08,707.96,708.06,800.0,706.4244,707.1724,706.0554,706.1551,800.0
2025-01-13 15:10:00,708.5,709.07,707.47,707.47,3359.0,706.5939,707.1624,705.5667,705.5667,3359.0
2025-01-13 15:15:00,708.31,708.61,707.8,707.8,4834.0,706.4045,706.7036,705.8958,705.8958,4834.0
2025-01-13 15:20:00,707.46,708.09,707.0,708.05,5356.0,705.5567,706.185,705.098,706.1452,5356.0
2025-01-13 15:25:00,708.25,710.21,707.53,710.21,13065.0,706.3446,708.2993,705.6266,708.2993,13065.0
2025-01-13 15:30:00,709.0,710.38,709.0,709.82,4419.0,707.0926,708.4689,707.0926,707.9104,4419.0
2025-01-13 15:35:00,710.39,711.27,709.64,709.82,4113.0,708.4789,709.3565,707.7309,707.9104,4113.0
2025-01-13 15:40:00,710.19,712.02,710.18,712.01,8156.0,708.2794,710.1045,708.2694,710.0945,8156.0
2025-01-13 15:45:00,711.98,714.89,711.97,714.13,15368.0,710.0646,712.9668,710.0546,712.2088,15368.0
2025-01-13 15:50:00,714.59,715.77,713.65,714.5,20841.0,712.6676,713.8444,711.7301,712.5778,20841.0
2025-01-13 15:55:00,714.98,717.37,714.98,717.09,39038.0,713.0565,715.4401,713.0565,715.1608,39038.0
2025-01-14 09:30:00,714.01,715.98,708.21,708.21,23680.0,712.0891,714.0538,706.3047,706.3047,23680.0
2025-01-14 09:35:00,710.47,710.47,704.33,704.61,6531.0,708.5586,708.5586,702.4352,702.7144,6531.0
2025-01-14 09:40:00,705.17,705.17,703.0,703.44,4253.0,703.2729,703.2729,701.1087,701.5476,4253.0
2025-01-14 09:45:00,702.99,702.99,698.5,699.27,4703.0,701.0988,701.0988,696.6208,697.3888,4703.0
2025-01-14 09:50:00,699.01,704.31,699.01,704.0,3744.0,697.1295,702.4152,697.1295,702.1061,3744.0
2025-01-14 09:55:00,704.02,704.03,702.68,703.01,3863.0,702.126,702.136,700.7896,701.1187,3863.0
2025-01-14 10:00:00,703.63,706.45,703.63,706.45,3798.0,701.737,704.5495,701.737,704.5495,3798.0
2025-01-14 10:05:00,706.5,709.16,706.5,707.04,3546.0,704.5993,707.2522,704.5993,705.1379,3546.0
2025-01-14 10:10:00,706.99,708.52,706.98,707.89,5889.0,705.088,706.6139,705.078,705.9856,5889.0
2025-01-14 10:15:00,707.69,710.77,707.69,710.56,6330.0,705.7861,708.8578,705.7861,708.6484,6330.0
2025-01-14 10:20:00,710.36,710.66,709.01,709.01,18343.0,708.4489,708.7481,707.1026,707.1026,18343.0
2025-01-14 10:25:00,709.12,709.12,708.75,708.83,300.0,707.2123,707.2123,706.8433,706.9231,300.0
2025-01-14 10:30:00,708.7,709.87,707.58,707.58,2633.0,706.7934,707.9603,705.6764,705.6764,2633.0
2025-01-14 10:35:00,707.56,708.51,707.55,708.51,400.0,705.6565,706.6039,705.6465,706.6039,400.0
2025-01-14 10:40:00,708.75,708.75,707.35,708.34,984.0,706.8433,706.8433,705.447,706.4344,984.0
2025-01-14 10:45:00,708.27,708.27,705.53,706.99,3963.0,706.3646,706.3646,703.6319,705.088,3963.0
2025-01-14 10:50:00,705.55,705.98,704.48,705.98,1529.0,703.6519,704.0807,702.5848,704.0807,1529.0
2025-01-14 10:55:00,706.03,706.11,704.69,704.81,1200.0,704.1306,704.2104,702.7942,702.9139,1200.0
2025-01-14 11:00:00,704.58,705.25,704.5,705.25,1619.0,702.6845,703.3527,702.6047,703.3527,1619.0
2025-01-14 11:05:00,704.87,704.87,703.28,703.9,2000.0,702.9737,702.9737,701.388,702.0063,2000.0
2025-01-14 11:10:00,703.75,703.75,702.32,702.57,1000.0,701.8567,701.8567,700.4306,700.6799,1000.0
2025-01-14 11:15:00,703.06,703.56,701.84,701.84,785.0,701.1686,701.6672,699.9519,699.9519,785.0
2025-01-14 11:20:00,702.96,703.1,702.58,702.67,1199.0,701.0688,701.2085,700.6899,700.7796,1199.0
2025-01-14 11:25:00,702.42,702.89,701.46,702.27,3893.0,700.5303,700.999,699.5729,700.3807,3893.0
2025-01-14 11:30:00,701.28,701.28,700.5,700.5,500.0,699.3934,699.3934,698.6155,698.6155,500.0
2025-01-14 11:35:00,700.43,701.17,698.0,698.96,5976.0,698.5457,699.2837,696.1222,697.0796,5976.0
2025-01-14 11:40:00,699.48,699.48,699.29,699.34,550.0,697.5982,697.5982,697.4087,697.4586,550.0
2025-01-14 11:45:00,699.18,699.19,698.53,698.56,800.0,697.299,697.309,696.6508,696.6807,800.0
2025-01-14 11:50:00,699.27,699.28,698.68,698.68,1200.0,697.3888,697.3987,696.8004,696.8004,1200.0
2025-01-14 11:55:00,698.25,698.25,697.21,697.21,2920.0,696.3715,696.3715,695.3343,695.3343,2920.0
2025-01-14 12:00:00,697.21,697.95,695.74,697.61,2186.0,695.3343,696.0723,693.8683,695.7332,2186.0
2025-01-14 12:05:00,697.7,698.43,697.69,697.9,700.0,695.823,696.551,695.813,696.0225,700.0
2025-01-14 12:10:00,697.99,698.81,697.95,698.81,850.0,696.1122,696.93,696.0723,696.93,850.0
2025-01-14 12:15:00,699.42,699.43,698.94,699.31,1300.0,697.5384,697.5483,697.0597,697.4287,1300.0
2025-01-14 12:20:00,698.84,699.23,698.61,698.92,1900.0,696.9599,697.3489,696.7306,697.0397,1900.0
2025-01-14 12:25:00,699.56,699.56,698.26,698.59,1300.0,697.678,697.678,696.3815,696.7106,1300.0
2025-01-14 12:30:00,698.6,698.6,696.62,697.62,3092.0,696.7206,696.7206,694.7459,695.7432,3092.0
2025-01-14 12:35:00,697.97,697.97,696.37,696.37,2492.0,696.0923,696.0923,694.4966,694.4966,2492.0
2025-01-14 12:40:00,696.61,697.52,696.58,697.51,6090.0,694.7359,695.6435,694.706,695.6335,6090.0
2025-01-14 12:45:00,698.09,698.1,696.97,697.36,2170.0,696.212,696.2219,695.095,695.4839,2170.0
2025-01-14 12:50:00,697.41,697.59,697.41,697.52,1349.0,695.5338,695.7133,695.5338,695.6435,1349.0
2025-01-14 12:55:00,697.0,697.54,696.51,696.51,1364.0,695.1249,695.6634,694.6362,694.6362,1364.0
2025-01-14 13:00:00,696.97,697.04,696.97,697.04,600.0,695.095,695.1648,695.095,695.1648,600.0
2025-01-14 13:05:00,697.41,697.61,697.15,697.25,644.0,695.5338,695.7332,695.2745,695.3742,644.0
2025-01-14 13:10:00,697.17,698.0,696.96,696.97,315.0,695.2944,696.1222,695.085,695.095,315.0
2025-01-14 13:15:00,696.92,697.93,696.3,697.63,2878.0,695.0451,696.0524,694.4268,695.7532,2878.0
2025-01-14 13:20:00,697.39,697.79,697.3,697.61,2675.0,695.5138,695.9128,695.4241,695.7332,2675.0
2025-01-14 13:25:00,697.6,697.6,697.0,697.1,2880.0,695.7233,695.7233,695.1249,695.2246,2880.0
2025-01-14 13:30:00,697.73,698.5,697.73,698.26,9817.0,695.8529,696.6208,695.8529,696.3815,9817.0
2025-01-14 13:35:00,699.18,699.18,698.99,699.0,1951.0,697.299,697.299,697.1095,697.1195,1951.0
2025-01-14 13:40:00,698.27,698.94,698.27,698.94,400.0,696.3915,697.0597,696.3915,697.0597,400.0
2025-01-14 13:45:00,698.94,698.94,697.32,697.88,3352.0,697.0597,697.0597,695.444,696.0025,3352.0
2025-01-14 13:50:00,698.0,698.41,698.0,698.29,1920.0,696.1222,696.5311,696.1222,696.4114,1920.0
2025-01-14 13:55:00,699.07,699.43,698.3,698.83,1059.0,697.1893,697.5483,696.4214,696.95,1059.0
2025-01-14 14:00:00,698.8,698.8,696.37,696.96,3025.0,696.92,696.92,694.4966,695.085,3025.0
2025-01-14 14:05:00,696.58,697.16,696.58,697.16,1210.0,694.706,695.2845,694.706,695.2845,1210.0
2025-01-14 14:10:00,697.16,697.16,694.81,694.82,2331.0,695.2845,695.2845,692.9408,692.9507,2331.0
2025-01-14 14:15:00,694.76,695.54,694.76,695.54,1766.0,692.8909,693.6688,692.8909,693.6688,1766.0
2025-01-14 14:20:00,695.72,696.4,695.5,696.4,3615.0,693.8483,694.5265,693.6289,694.5265,3615.0
2025-01-14 14:25:00,696.71,696.71,696.51,696.57,626.0,694.8357,694.8357,694.6362,694.696,626.0
2025-01-14 14:30:00,696.58,697.6,696.57,697.47,1105.0,694.706,695.7233,694.696,695.5936,1105.0
2025-01-14 14:35:00,697.39,697.39,697.07,697.08,1875.0,695.5138,695.5138,695.1947,695.2047,1875.0
2025-01-14 14:40:00,696.71,696.87,694.94,695.0,5518.0,694.8357,694.9952,693.0704,693.1303,5518.0
2025-01-14 14:45:00,694.53,694.95,693.65,693.65,3970.0,692.6615,693.0804,691.7839,691.7839,3970.0
2025-01-14 14:50:00,693.64,693.64,691.41,691.41,5368.0,691.7739,691.7739,689.5499,689.5499,5368.0
2025-01-14 14:55:00,691.0,691.5,689.26,689.45,5823.0,689.141,689.6397,687.4057,687.5952,5823.0
2025-01-14 15:00:00,689.35,689.77,687.27,687.94,6033.0,687.4955,687.9143,685.4211,686.0893,6033.0
2025-01-14 15:05:00,687.82,688.27,687.27,688.01,5033.0,685.9696,686.4184,685.4211,686.1591,5033.0
2025-01-14 15:10:00,687.98,688.5,687.88,687.94,2446.0,686.1291,686.6478,686.0294,686.0893,2446.0
2025-01-14 15:15:00,687.67,687.68,686.34,686.46,3850.0,685.82,685.83,684.4936,684.6132,3850.0
2025-01-14 15:20:00,686.87,688.15,686.59,688.15,5000.0,685.0221,686.2987,684.7429,686.2987,5000.0
2025-01-14 15:25:00,688.15,688.19,687.61,687.89,1800.0,686.2987,686.3386,685.7601,686.0394,1800.0
2025-01-14 15:30:00,688.07,688.54,687.13,687.39,3476.0,686.2189,686.6876,685.2814,685.5407,3476.0
2025-01-14 15:35:00,687.39,688.84,687.39,687.67,5396.0,685.5407,686.9868,685.5407,685.82,5396.0
2025-01-14 15:40:00,687.26,687.3,686.11,686.65,10415.0,685.4111,685.451,684.2642,684.8027,10415.0
2025-01-14 15:45:00,686.58,689.46,686.0,688.04,34886.0,684.7329,687.6052,684.1545,686.189,34886.0
2025-01-14 15:50:00,689.11,690.73,688.24,690.73,11915.0,687.2561,688.8718,686.3885,688.8718,11915.0
2025-01-14 15:55:00,690.8,691.62,690.16,690.72,17566.0,688.9416,689.7594,688.3033,688.8618,17566.0
2025-01-15 09:30:00,700.61,702.96,699.12,699.96,10583.0,698.7252,701.0688,697.2392,698.0769,10583.0
2025-01-15 09:35:00,701.46,701.46,698.2,700.35,11431.0,699.5729,699.5729,696.3217,698.4659,11431.0
2025-01-15 09:40:00,698.88,703.0,698.88,700.98,3297.0,696.9998,701.1087,696.9998,699.0942,3297.0
2025-01-15 09:45:00,701.12,702.96,699.28,699.54,6012.0,699.2338,701.0688,697.3987,697.6581,6012.0
2025-01-15 09:50:00,699.5,699.87,698.68,698.75,5663.0,697.6182,697.9872,696.8004,696.8702,5663.0
2025-01-15 09:55:00,698.71,702.55,698.71,702.35,2562.0,696.8303,700.66,696.8303,700.4605,2562.0
2025-01-15 10:00:00,702.96,705.41,702.96,705.16,3104.0,701.0688,703.5123,701.0688,703.2629,3104.0
2025-01-15 10:05:00,704.64,705.0,704.0,705.0,2224.0,702.7443,703.1034,702.1061,703.1034,2224.0
2025-01-15 10:10:00,706.39,706.39,706.31,706.31,1295.0,704.4896,704.4896,704.4098,704.4098,1295.0
2025-01-15 10:15:00,706.1,706.1,703.45,703.45,3288.0,704.2004,704.2004,701.5575,701.5575,3288.0
2025-01-15 10:20:00,702.43,704.6,702.43,704.6,2323.0,700.5403,702.7044,700.5403,702.7044,2323.0
2025-01-15 10:25:00,705.12,705.12,703.0,703.17,3060.0,703.223,703.223,701.1087,701.2783,3060.0
2025-01-15 10:30:00,703.06,704.19,703.05,704.19,2760.0,701.1686,702.2955,701.1586,702.2955,2760.0
2025-01-15 10:35:00,704.19,704.19,700.53,700.59,1946.0,702.2955,702.2955,698.6454,698.7052,1946.0
2025-01-15 10:40:00,700.44,701.1,700.13,700.69,1594.0,698.5556,699.2139,698.2465,698.805,1594.0
2025-01-15 10:45:00,701.27,701.27,699.55,699.55,1012.0,699.3834,699.3834,697.668,697.668,1012.0
2025-01-15 10:50:00,699.54,701.39,699.45,700.23,5073.0,697.6581,699.5031,697.5683,698.3462,5073.0
2025-01-15 10:55:00,699.32,700.16,699.23,700.15,4929.0,697.4386,698.2764,697.3489,698.2664,4929.0
2025-01-15 11:00:00,700.15,701.07,699.23,700.83,23810.0,698.2664,699.1839,697.3489,698.9446,23810.0
2025-01-15 11:05:00,701.01,701.72,699.67,699.68,2700.0,699.1241,699.8322,697.7877,697.7977,2700.0
2025-01-15 11:10:00,700.05,700.05,699.25,699.58,3569.0,698.1667,698.1667,697.3688,697.6979,3569.0
2025-01-15 11:15:00,699.58,699.95,699.21,699.65,3971.0,697.6979,698.0669,697.3289,697.7678,3971.0
2025-01-15 11:20:00,699.62,700.64,699.61,700.63,2937.0,697.7378,698.7551,697.7279,698.7451,2937.0
2025-01-15 11:25:00,699.9,701.42,699.84,700.84,4167.0,698.0171,699.533,697.9572,698.9546,4167.0
2025-01-15 11:30:00,700.58,700.58,699.0,699.18,2200.0,698.6953,698.6953,697.1195,697.299,2200.0
2025-01-15 11:35:00,699.51,701.07,699.51,701.07,1460.0,697.6281,699.1839,697.6281,699.1839,1460.0
2025-01-15 11:40:00,701.11,701.23,699.0,699.64,3257.0,699.2238,699.3435,697.1195,697.7578,3257.0
2025-01-15 11:45:00,699.64,700.44,698.93,700.15,6515.0,697.7578,698.5556,697.0497,698.2664,6515.0
2025-01-15 11:50:00,699.79,700.86,699.75,700.86,540.0,697.9074,698.9745,697.8675,698.9745,540.0
2025-01-15 11:55:00,699.91,700.62,699.91,700.54,417.0,698.0271,698.7351,698.0271,698.6554,417.0
2025-01-15 12:00:00,700.09,701.46,700.08,701.46,1006.0,698.2066,699.5729,698.1966,699.5729,1006.0
2025-01-15 12:05:00,700.94,701.58,700.93,701.29,801.0,699.0543,699.6926,699.0443,699.4033,801.0
2025-01-15 12:10:00,701.26,701.64,701.25,701.64,1201.0,699.3734,699.7524,699.3635,699.7524,1201.0
2025-01-15 12:15:00,701.38,701.76,700.88,701.43,3858.0,699.4931,699.8721,698.9944,699.543,3858.0
2025-01-15 12:20:00,701.42,701.42,700.78,700.79,963.0,699.533,699.533,698.8947,698.9047,963.0
2025-01-15 12:25:00,701.38,701.39,701.36,701.36,443.0,699.4931,699.5031,699.4732,699.4732,443.0
2025-01-15 12:30:00,701.36,701.63,700.82,701.63,3438.0,699.4732,699.7424,698.9346,699.7424,3438.0
2025-01-15 12:35:00,702.0,703.44,701.99,703.44,500.0,700.1114,701.5476,700.1015,701.5476,500.0
2025-01-15 12:40:00,702.75,702.77,702.51,702.51,800.0,700.8594,700.8794,700.6201,700.6201,800.0
2025-01-15 12:45:00,702.52,703.02,702.02,703.01,2170.0,700.63,701.1287,700.1314,701.1187,2170.0
2025-01-15 12:50:00,702.42,702.43,702.02,702.04,914.0,700.5303,700.5403,700.1314,700.1513,914.0
2025-01-15 12:55:00,702.12,702.78,701.45,702.0,2280.0,700.2311,700.8893,699.5629,700.1114,2280.0
2025-01-15 13:00:00,701.94,704.04,701.94,704.04,3850.0,700.0516,702.1459,700.0516,702.1459,3850.0
2025-01-15 13:05:00,703.39,703.89,703.01,703.89,2131.0,701.4977,701.9963,701.1187,701.9963,2131.0
2025-01-15 13:10:00,703.78,704.09,703.42,704.09,1350.0,701.8866,702.1958,701.5276,702.1958,1350.0
2025-01-15 13:15:00,703.64,705.09,703.64,705.06,8193.0,701.747,703.1931,701.747,703.1632,8193.0
2025-01-15 13:20:00,705.0,705.0,704.19,704.2,1242.0,703.1034,703.1034,702.2955,702.3055,1242.0
2025-01-15 13:25:00,704.33,704.55,704.3,704.55,1527.0,702.4352,702.6546,702.4052,702.6546,1527.0
2025-01-15 13:30:00,704.52,705.43,704.17,705.43,5002.0,702.6247,703.5322,702.2756,703.5322,5002.0
2025-01-15 13:35:00,705.22,705.22,705.0,705.16,820.0,703.3228,703.3228,703.1034,703.2629,820.0
2025-01-15 13:40:00,705.09,705.09,703.95,704.29,3318.0,703.1931,703.1931,702.0562,702.3953,3318.0
2025-01-15 13:45:00,704.0,705.55,703.62,705.55,2009.0,702.1061,703.6519,701.7271,703.6519,2009.0
2025-01-15 13:50:00,705.55,705.66,704.75,705.66,1200.0,703.6519,703.7616,702.854,703.7616,1200.0
2025-01-15 13:55:00,706.19,706.19,705.55,705.61,930.0,704.2902,704.2902,703.6519,703.7117,930.0
2025-01-15 14:00:00,706.06,706.18,705.5,705.89,3500.0,704.1605,704.2802,703.602,703.991,3500.0
2025-01-15 14:05:00,705.8,707.05,705.8,706.8,833.0,703.9012,705.1478,703.9012,704.8985,833.0
2025-01-15 14:10:00,706.69,707.08,706.62,707.08,600.0,704.7888,705.1778,704.719,705.1778,600.0
2025-01-15 14:15:00,707.09,707.09,706.79,706.79,400.0,705.1877,705.1877,704.8885,704.8885,400.0
2025-01-15 14:20:00,707.11,708.0,706.79,707.6,2000.0,705.2077,706.0953,704.8885,705.6964,2000.0
2025-01-15 14:25:00,707.47,710.0,707.47,708.8,2405.0,705.5667,708.0899,705.5667,706.8931,2405.0
2025-01-15 14:30:00,710.0,710.66,709.02,709.8,1718.0,708.0899,708.7481,707.1125,707.8904,1718.0
2025-01-15 14:35:00,710.6,711.08,709.59,711.08,1190.0,708.6883,709.167,707.681,709.167,1190.0
2025-01-15 14:40:00,711.1,711.65,710.83,711.64,1200.0,709.187,709.7355,708.9177,709.7255,1200.0
2025-01-15 14:45:00,711.65,712.6,710.77,710.77,6410.0,709.7355,710.6829,708.8578,708.8578,6410.0
2025-01-15 14:50:00,710.51,710.51,709.13,710.07,2274.0,708.5985,708.5985,707.2223,708.1597,2274.0
2025-01-15 14:55:00,709.13,709.42,707.96,707.96,6631.0,707.2223,707.5115,706.0554,706.0554,6631.0
2025-01-15 15:00:00,707.84,708.53,707.73,708.53,1727.0,705.9357,706.6239,705.826,706.6239,1727.0
2025-01-15 15:05:00,708.65,708.78,708.03,708.78,1250.0,706.7435,706.8732,706.1252,706.8732,1250.0
2025-01-15 15:10:00,708.78,708.89,707.48,707.66,1500.0,706.8732,706.9829,705.5767,705.7562,1500.0
2025-01-15 15:15:00,707.7,708.91,705.69,707.57,12244.0,705.7961,707.0028,703.7915,705.6664,12244.0
2025-01-15 15:20:00,707.67,708.56,707.28,708.55,2384.0,705.7662,706.6538,705.3772,706.6438,2384.0
2025-01-15 15:25:00,708.62,708.85,707.65,707.67,2701.0,706.7136,706.943,705.7462,705.7662,2701.0
2025-01-15 15:30:00,707.52,707.9,707.2,707.82,3417.0,705.6166,705.9956,705.2974,705.9158,3417.0
2025-01-15 15:35:00,707.65,707.65,705.53,705.75,10934.0,705.7462,705.7462,703.6319,703.8513,10934.0
2025-01-15 15:40:00,705.63,705.63,704.83,704.84,1718.0,703.7317,703.7317,702.9338,702.9438,1718.0
2025-01-15 15:45:00,704.84,704.85,703.92,704.59,3110.0,702.9438,702.9538,702.0263,702.6945,3110.0
2025-01-15 15:50:00,704.16,706.07,704.1,704.42,20113.0,702.2656,704.1705,702.2058,702.5249,20113.0
2025-01-15 15:55:00,703.68,704.24,702.61,703.73,18585.0,701.7869,702.3454,700.7198,701.8368,18585.0
2025-01-16 09:30:00,701.04,705.93,701.04,703.64,14658.0,699.154,704.0309,699.154,701.747,14658.0
2025-01-16 09:35:00,704.89,704.89,701.76,703.1,3077.0,702.9937,702.9937,699.8721,701.2085,3077.0
2025-01-16 09:40:00,702.96,703.11,701.74,701.75,6415.0,701.0688,701.2184,699.8521,699.8621,6415.0
2025-01-16 09:45:00,701.95,702.08,700.75,701.67,4747.0,700.0616,700.1912,698.8648,699.7823,4747.0
2025-01-16 09:50:00,701.87,701.87,699.7,700.0,2624.0,699.9818,699.9818,697.8176,698.1168,2624.0
2025-01-16 09:55:00,699.08,700.92,699.07,700.92,5167.0,697.1993,699.0343,697.1893,699.0343,5167.0
2025-01-16 10:00:00,700.61,700.61,697.64,698.25,2990.0,698.7252,698.7252,695.7632,696.3715,2990.0
2025-01-16 10:05:00,697.87,699.77,697.1,699.76,2974.0,695.9925,697.8874,695.2246,697.8775,2974.0
2025-01-16 10:10:00,700.0,703.63,699.4,702.69,8355.0,698.1168,701.737,697.5184,700.7996,8355.0
2025-01-16 10:15:00,702.17,702.68,700.84,702.31,1398.0,700.281,700.7896,698.9546,700.4206,1398.0
2025-01-16 10:20:00,701.7,702.56,701.0,701.0,6352.0,699.8122,700.6699,699.1141,699.1141,6352.0
2025-01-16 10:25:00,700.97,701.05,697.92,700.13,7321.0,699.0842,699.164,696.0424,698.2465,7321.0
2025-01-16 10:30:00,699.23,700.14,699.15,699.16,11650.0,697.3489,698.2564,697.2691,697.2791,11650.0
2025-01-16 10:35:00,699.16,699.97,697.61,697.7,3260.0,697.2791,698.0869,695.7332,695.823,3260.0
2025-01-16 10:40:00,697.68,698.16,696.62,696.8,5619.0,695.8031,696.2818,694.7459,694.9254,5619.0
2025-01-16 10:45:00,698.68,700.11,698.68,699.15,2668.0,696.8004,698.2265,696.8004,697.2691,2668.0
2025-01-16 10:50:00,699.86,701.39,699.41,701.04,4211.0,697.9772,699.5031,697.5284,699.154,4211.0
2025-01-16 10:55:00,701.8,702.78,701.59,701.6,2834.0,699.912,700.8893,699.7025,699.7125,2834.0
2025-01-16 11:00:00,701.59,702.38,701.22,702.14,2890.0,699.7025,700.4904,699.3335,700.2511,2890.0
2025-01-16 11:05:00,702.09,702.09,700.9,701.08,2779.0,700.2012,700.2012,699.0144,699.1939,2779.0
2025-01-16 11:10:00,700.88,702.35,700.77,701.72,3664.0,698.9944,700.4605,698.8847,699.8322,3664.0
2025-01-16 11:15:00,702.46,703.22,702.07,702.43,1453.0,700.5702,701.3282,700.1812,700.5403,1453.0
2025-01-16 11:20:00,702.73,703.02,701.98,702.28,1319.0,700.8395,701.1287,700.0915,700.3907,1319.0
2025-01-16 11:25:00,702.03,702.53,701.95,701.96,5296.0,700.1414,700.64,700.0616,700.0715,5296.0
2025-01-16 11:30:00,701.51,702.05,701.33,701.71,1302.0,699.6228,700.1613,699.4432,699.8222,1302.0
2025-01-16 11:35:00,701.83,702.74,701.83,702.23,2054.0,699.9419,700.8494,699.9419,700.3408,2054.0
2025-01-16 11:40:00,702.77,703.33,702.73,703.09,1500.0,700.8794,701.4379,700.8395,701.1985,1500.0
2025-01-16 11:45:00,703.1,703.14,702.58,703.13,5000.0,701.2085,701.2484,700.6899,701.2384,5000.0
2025-01-16 11:50:00,703.03,704.08,702.66,703.25,6214.0,701.1387,702.1858,700.7697,701.3581,6214.0
2025-01-16 11:55:00,703.53,704.35,703.34,704.11,4731.0,701.6373,702.4551,701.4478,702.2158,4731.0
2025-01-16 12:00:00,704.38,706.54,703.9,704.54,11365.0,702.485,704.6392,702.0063,702.6446,11365.0
2025-01-16 12:05:00,704.54,704.54,704.54,704.54,0.0,702.6446,702.6446,702.6446,702.6446,0.0
2025-01-16 12:10:00,704.82,704.84,704.16,704.84,3267.0,702.9238,702.9438,702.2656,702.9438,3267.0
2025-01-16 12:15:00,704.84,704.84,702.85,703.59,8809.0,702.9438,702.9438,700.9591,701.6972,8809.0
2025-01-16 12:20:00,703.32,703.63,702.13,703.63,10279.0,701.4279,701.737,700.2411,701.737,10279.0
2025-01-16 12:25:00,703.35,704.36,703.35,704.36,900.0,701.4578,702.4651,701.4578,702.4651,900.0
2025-01-16 12:30:00,704.58,704.58,703.65,703.75,2233.0,702.6845,702.6845,701.757,701.8567,2233.0
2025-01-16 12:35:00,703.75,704.64,702.92,704.15,11201.0,701.8567,702.7443,701.029,702.2556,11201.0
2025-01-16 12:40:00,703.99,704.89,703.98,704.13,1600.0,702.0961,702.9937,702.0861,702.2357,1600.0
2025-01-16 12:45:00,704.14,704.15,703.43,703.84,852.0,702.2457,702.2556,701.5376,701.9465,852.0
2025-01-16 12:50:00,703.71,704.9,703.71,704.49,5300.0,701.8168,703.0036,701.8168,702.5947,5300.0
2025-01-16 12:55:00,704.0,704.0,702.34,702.9,4274.0,702.1061,702.1061,700.4505,701.009,4274.0
2025-01-16 13:00:00,702.47,702.47,702.46,702.47,100.0,700.5802,700.5802,700.5702,700.5802,100.0
2025-01-16 13:05:00,703.1,703.12,701.2,701.2,10173.0,701.2085,701.2284,699.3136,699.3136,10173.0
2025-01-16 13:10:00,701.21,702.2,700.92,701.98,20620.0,699.3236,700.3109,699.0343,700.0915,20620.0
2025-01-16 13:15:00,701.78,701.79,700.59,700.94,10472.0,699.892,699.902,698.7052,699.0543,10472.0
2025-01-16 13:20:00,700.75,701.27,700.44,701.11,2143.0,698.8648,699.3834,698.5556,699.2238,2143.0
2025-01-16 13:25:00,700.88,701.92,700.82,701.41,1888.0,698.9944,700.0316,698.9346,699.523,1888.0
2025-01-16 13:30:00,701.41,701.99,701.4,701.6,500.0,699.523,700.1015,699.513,699.7125,500.0
2025-01-16 13:35:00,701.39,701.96,698.84,698.84,4304.0,699.5031,700.0715,696.9599,696.9599,4304.0
2025-01-16 13:40:00,698.87,699.24,698.45,698.86,1202.0,696.9899,697.3589,696.571,696.9799,1202.0
2025-01-16 13:45:00,698.86,699.0,697.46,698.31,2844.0,696.9799,697.1195,695.5836,696.4314,2844.0
2025-01-16 13:50:00,697.32,698.16,697.04,697.04,4529.0,695.444,696.2818,695.1648,695.1648,4529.0
2025-01-16 13:55:00,697.59,698.11,696.96,696.96,1984.0,695.7133,696.2319,695.085,695.085,1984.0
2025-01-16 14:00:00,696.96,697.76,695.55,697.58,9971.0,695.085,695.8828,693.6788,695.7033,9971.0
2025-01-16 14:05:00,697.21,698.16,697.09,697.88,4799.0,695.3343,696.2818,695.2146,696.0025,4799.0
2025-01-16 14:10:00,697.89,698.74,697.89,698.29,2074.0,696.0125,696.8602,696.0125,696.4114,2074.0
2025-01-16 14:15:00,698.13,698.14,698.13,698.13,100.0,696.2518,696.2618,696.2518,696.2518,100.0
2025-01-16 14:20:00,697.81,698.59,697.81,698.54,3500.0,695.9327,696.7106,695.9327,696.6607,3500.0
2025-01-16 14:25:00,698.93,699.03,698.38,698.59,5594.0,697.0497,697.1494,696.5012,696.7106,5594.0
2025-01-16 14:30:00,698.59,699.99,698.59,699.63,5975.0,696.7106,698.1068,696.7106,697.7478,5975.0
2025-01-16 14:35:00,699.63,699.68,698.67,698.67,1100.0,697.7478,697.7977,696.7904,696.7904,1100.0
2025-01-16 14:40:00,698.79,698.79,697.91,697.91,542.0,696.9101,696.9101,696.0324,696.0324,542.0
2025-01-16 14:45:00,698.25,698.59,697.9,698.03,3403.0,696.3715,696.7106,696.0225,696.1521,3403.0
2025-01-16 14:50:00,697.83,698.33,697.68,697.89,2840.0,695.9527,696.4513,695.8031,696.0125,2840.0
2025-01-16 14:55:00,697.39,697.4,697.13,697.13,1351.0,695.5138,695.5238,695.2545,695.2545,1351.0
2025-01-16 15:00:00,697.01,697.01,696.22,696.32,738.0,695.1349,695.1349,694.347,694.4467,738.0
2025-01-16 15:05:00,696.59,696.59,696.05,696.05,900.0,694.716,694.716,694.1774,694.1774,900.0
2025-01-16 15:10:00,696.05,696.05,694.2,694.24,3704.0,694.1774,694.1774,692.3324,692.3723,3704.0
2025-01-16 15:15:00,694.09,694.99,693.91,694.06,3300.0,692.2227,693.1203,692.0432,692.1928,3300.0
2025-01-16 15:20:00,694.17,694.4,693.12,693.13,2963.0,692.3025,692.5319,691.2553,691.2653,2963.0
2025-01-16 15:25:00,693.06,693.16,692.05,692.05,3310.0,691.1955,691.2952,690.1882,690.1882,3310.0
2025-01-16 15:30:00,692.91,693.06,692.7,692.81,2837.0,691.0459,691.1955,690.8365,690.9462,2837.0
2025-01-16 15:35:00,692.59,693.26,692.0,692.01,3716.0,690.7267,691.3949,690.1383,690.1483,3716.0
2025-01-16 15:40:00,691.33,692.93,691.33,692.45,5314.0,689.4701,691.0658,689.4701,690.5871,5314.0
2025-01-16 15:45:00,692.59,693.16,692.27,693.16,2515.0,690.7267,691.2952,690.4076,691.2952,2515.0
2025-01-16 15:50:00,693.2,694.89,692.92,694.0,4621.0,691.3351,693.0206,691.0559,692.133,4621.0
2025-01-16 15:55:00,694.2,694.77,692.42,693.29,23809.0,692.3324,692.9009,690.5572,691.4249,23809.0
2025-01-17 09:30:00,704.17,707.48,701.08,702.23,79251.0,702.2756,705.5767,699.1939,700.3408,79251.0
2025-01-17 09:35:00,702.0,702.38,698.28,698.29,4102.0,700.1114,700.4904,696.4014,696.4114,4102.0
2025-01-17 09:40:00,697.85,700.7,697.31,697.82,2220.0,695.9726,698.8149,695.434,695.9427,2220.0
2025-01-17 09:45:00,698.76,701.72,698.76,699.19,3923.0,696.8801,699.8322,696.8801,697.309,3923.0
2025-01-17 09:50:00,699.46,700.42,699.05,699.09,2060.0,697.5783,698.5357,697.1694,697.2093,2060.0
2025-01-17 09:55:00,699.6,700.39,699.6,699.82,1507.0,697.7179,698.5058,697.7179,697.9373,1507.0
2025-01-17 10:00:00,699.75,699.78,698.37,699.24,4840.0,697.8675,697.8974,696.4912,697.3589,4840.0
2025-01-17 10:05:00,699.74,699.74,697.38,698.67,1777.0,697.8575,697.8575,695.5039,696.7904,1777.0
2025-01-17 10:10:00,697.5,698.91,697.5,698.91,2737.0,695.6235,697.0297,695.6235,697.0297,2737.0
2025-01-17 10:15:00,697.38,697.38,696.46,696.7,900.0,695.5039,695.5039,694.5863,694.8257,900.0
2025-01-17 10:20:00,697.7,698.82,697.12,697.38,1149.0,695.823,696.94,695.2446,695.5039,1149.0
2025-01-17 10:25:00,697.67,697.67,696.34,696.34,1832.0,695.7931,695.7931,694.4667,694.4667,1832.0
2025-01-17 10:30:00,695.93,695.93,695.8,695.86,1000.0,694.0578,694.0578,693.9281,693.988,1000.0
2025-01-17 10:35:00,696.03,696.03,693.9,693.9,1400.0,694.1575,694.1575,692.0332,692.0332,1400.0
2025-01-17 10:40:00,693.72,695.21,693.72,694.5,2030.0,691.8537,693.3397,691.8537,692.6316,2030.0
2025-01-17 10:45:00,695.26,695.26,692.3,692.3,1643.0,693.3896,693.3896,690.4375,690.4375,1643.0
2025-01-17 10:50:00,692.28,692.91,691.56,691.89,2186.0,690.4176,691.0459,689.6995,690.0286,2186.0
2025-01-17 10:55:00,691.33,691.68,690.33,690.71,4848.0,689.4701,689.8192,688.4728,688.8518,4848.0
2025-01-17 11:00:00,690.46,690.67,690.01,690.1,5597.0,688.6025,688.8119,688.1537,688.2434,5597.0
2025-01-17 11:05:00,690.28,690.28,688.62,689.14,3731.0,688.423,688.423,686.7674,687.286,3731.0
2025-01-17 11:10:00,690.44,690.55,690.0,690.05,1842.0,688.5825,688.6922,688.1437,688.1936,1842.0
2025-01-17 11:15:00,689.86,689.96,689.57,689.57,739.0,688.0041,688.1038,687.7149,687.7149,739.0
2025-01-17 11:20:00,689.14,689.14,688.33,688.49,3551.0,687.286,687.286,686.4782,686.6378,3551.0
2025-01-17 11:25:00,688.49,688.63,687.33,687.83,3659.0,686.6378,686.7774,685.4809,685.9796,3659.0
2025-01-17 11:30:00,688.23,690.02,688.23,689.08,3855.0,686.3785,688.1637,686.3785,687.2262,3855.0
2025-01-17 11:35:00,688.49,689.48,687.63,688.1,4741.0,686.6378,687.6251,685.7801,686.2488,4741.0
2025-01-17 11:40:00,688.02,688.33,687.34,687.66,1111.0,686.169,686.4782,685.4909,685.81,1111.0
2025-01-17 11:45:00,688.2,688.8,688.18,688.18,1340.0,686.3486,686.9469,686.3286,686.3286,1340.0
2025-01-17 11:50:00,688.98,688.98,688.87,688.88,500.0,687.1265,687.1265,687.0168,687.0267,500.0
2025-01-17 11:55:00,688.27,688.61,688.03,688.03,1401.0,686.4184,686.7575,686.179,686.179,1401.0
2025-01-17 12:00:00,687.83,688.2,687.61,687.7,2285.0,685.9796,686.3486,685.7601,685.8499,2285.0
2025-01-17 12:05:00,688.46,688.61,687.59,688.11,4473.0,686.6079,686.7575,685.7402,686.2588,4473.0
2025-01-17 12:10:00,688.61,688.61,686.01,686.5,2462.0,686.7575,686.7575,684.1644,684.6531,2462.0
2025-01-17 12:15:00,686.5,686.73,686.07,686.52,1700.0,684.6531,684.8825,684.2243,684.6731,1700.0
2025-01-17 12:20:00,686.52,686.52,685.33,685.33,4723.0,684.6731,684.6731,683.4863,683.4863,4723.0
2025-01-17 12:25:00,685.5,688.46,685.26,687.5,4829.0,683.6558,686.6079,683.4165,685.6504,4829.0
2025-01-17 12:30:00,687.72,687.72,686.51,686.93,2560.0,685.8698,685.8698,684.6631,685.082,2560.0
2025-01-17 12:35:00,686.93,687.33,685.8,685.8,2198.0,685.082,685.4809,683.955,683.955,2198.0
2025-01-17 12:40:00,685.7,685.72,685.18,685.72,655.0,683.8553,683.8752,683.3367,683.8752,655.0
2025-01-17 12:45:00,685.14,685.37,683.9,684.1,3240.0,683.2968,683.5262,682.0601,682.2596,3240.0
2025-01-17 12:50:00,684.23,685.36,683.71,685.36,3206.0,682.3892,683.5162,681.8706,683.5162,3206.0
2025-01-17 12:55:00,685.26,685.55,684.83,685.5,2035.0,683.4165,683.7057,682.9876,683.6558,2035.0
2025-01-17 13:00:00,685.5,686.34,685.5,686.27,2500.0,683.6558,684.4936,683.6558,684.4238,2500.0
2025-01-17 13:05:00,686.04,686.04,684.91,684.91,500.0,684.1944,684.1944,683.0674,683.0674,500.0
2025-01-17 13:10:00,685.3,685.75,685.3,685.75,400.0,683.4564,683.9051,683.4564,683.9051,400.0
2025-01-17 13:15:00,686.01,686.01,685.16,685.31,1100.0,684.1644,684.1644,683.3167,683.4663,1100.0
2025-01-17 13:20:00,685.89,686.63,685.82,686.36,4040.0,684.0448,684.7828,683.975,684.5135,4040.0
2025-01-17 13:25:00,686.36,687.41,685.76,686.63,5758.0,684.5135,685.5607,683.9151,684.7828,5758.0
2025-01-17 13:30:00,686.73,687.28,686.13,686.4,500.0,684.8825,685.431,684.2841,684.5534,500.0
2025-01-17 13:35:00,685.94,686.4,685.93,686.4,400.0,684.0946,684.5534,684.0847,684.5534,400.0
2025-01-17 13:40:00,685.65,685.65,685.0,685.0,984.0,683.8054,683.8054,683.1572,683.1572,984.0
2025-01-17 13:45:00,685.25,685.75,685.06,685.75,1045.0,683.4065,683.9051,683.217,683.9051,1045.0
2025-01-17 13:50:00,685.02,685.02,684.51,684.51,500.0,683.1771,683.1771,682.6685,682.6685,500.0
2025-01-17 13:55:00,685.69,685.98,684.95,684.95,12871.0,683.8453,684.1345,683.1073,683.1073,12871.0
2025-01-17 14:00:00,685.63,685.89,684.94,685.52,2626.0,683.7855,684.0448,683.0973,683.6758,2626.0
2025-01-17 14:05:00,685.58,686.1,685.25,685.73,1419.0,683.7356,684.2542,683.4065,683.8852,1419.0
2025-01-17 14:10:00,686.1,686.1,684.59,685.78,2638.0,684.2542,684.2542,682.7483,683.9351,2638.0
2025-01-17 14:15:00,686.01,686.08,685.16,685.16,2084.0,684.1644,684.2343,683.3167,683.3167,2084.0
2025-01-17 14:20:00,685.21,685.79,685.21,685.22,512.0,683.3666,683.945,683.3666,683.3766,512.0
2025-01-17 14:25:00,685.91,685.91,684.28,684.34,2927.0,684.0647,684.0647,682.4391,682.4989,2927.0
2025-01-17 14:30:00,684.57,684.57,683.66,683.67,1429.0,682.7283,682.7283,681.8208,681.8307,1429.0
2025-01-17 14:35:00,683.74,684.57,683.72,684.35,2947.0,681.9006,682.7283,681.8806,682.5089,2947.0
2025-01-17 14:40:00,684.35,684.35,683.86,683.86,1200.0,682.5089,682.5089,682.0202,682.0202,1200.0
2025-01-17 14:45:00,684.04,684.56,684.04,684.55,3077.0,682.1997,682.7184,682.1997,682.7084,3077.0
2025-01-17 14:50:00,684.52,684.53,684.51,684.52,1121.0,682.6785,682.6884,682.6685,682.6785,1121.0
2025-01-17 14:55:00,684.07,684.84,683.99,684.05,3129.0,682.2297,682.9976,682.1499,682.2097,3129.0
2025-01-17 15:00:00,684.0,684.29,684.0,684.29,300.0,682.1599,682.4491,682.1599,682.4491,300.0
2025-01-17 15:05:00,684.46,686.17,684.38,685.54,4442.0,682.6186,684.324,682.5388,683.6957,4442.0
2025-01-17 15:10:00,685.96,686.24,685.76,686.09,4329.0,684.1146,684.3938,683.9151,684.2442,4329.0
2025-01-17 15:15:00,686.29,686.6,685.95,685.95,5772.0,684.4437,684.7529,684.1046,684.1046,5772.0
2025-01-17 15:20:00,685.89,686.18,684.88,684.96,1985.0,684.0448,684.334,683.0375,683.1173,1985.0
2025-01-17 15:25:00,685.02,685.03,684.52,684.73,1583.0,683.1771,683.1871,682.6785,682.8879,1583.0
2025-01-17 15:30:00,684.73,684.88,684.42,684.42,2710.0,682.8879,683.0375,682.5787,682.5787,2710.0
2025-01-17 15:35:00,684.4,684.4,683.36,683.85,4921.0,682.5588,682.5588,681.5216,682.0103,4921.0
2025-01-17 15:40:00,683.85,684.29,682.95,683.42,6203.0,682.0103,682.4491,681.1127,681.5814,6203.0
2025-01-17 15:45:00,683.41,683.92,682.53,682.7,4440.0,681.5714,682.0801,680.6938,680.8634,4440.0
2025-01-17 15:50:00,682.57,682.66,680.89,681.48,9695.0,680.7337,680.8235,679.0582,679.6466,9695.0
2025-01-17 15:55:00,682.42,683.29,681.15,681.58,55440.0,680.5841,681.4518,679.3175,679.7464,55440.0
2025-01-21 09:30:00,685.92,688.82,685.27,687.33,21633.0,684.0747,686.9669,683.4264,685.4809,21633.0
2025-01-21 09:35:00,688.74,691.7,688.06,688.06,7263.0,686.8871,689.8391,686.2089,686.2089,7263.0
2025-01-21 09:40:00,688.51,690.0,686.64,688.98,6280.0,686.6577,688.1437,684.7928,687.1265,6280.0
2025-01-21 09:45:00,690.55,692.93,688.08,688.75,9268.0,688.6922,691.0658,686.2289,686.8971,9268.0
2025-01-21 09:50:00,688.38,688.38,684.31,685.14,8654.0,686.5281,686.5281,682.469,683.2968,8654.0
2025-01-21 09:55:00,686.5,688.89,685.28,685.29,6369.0,684.6531,687.0367,683.4364,683.4464,6369.0
2025-01-21 10:00:00,686.06,687.68,685.19,686.72,6099.0,684.2143,685.83,683.3467,684.8725,6099.0
2025-01-21 10:05:00,686.94,689.59,686.93,689.59,6030.0,685.0919,687.7348,685.082,687.7348,6030.0
2025-01-21 10:10:00,689.59,689.59,688.69,689.05,1355.0,687.7348,687.7348,686.8372,687.1963,1355.0
2025-01-21 10:15:00,689.05,689.69,688.27,688.27,3604.0,687.1963,687.8345,686.4184,686.4184,3604.0
2025-01-21 10:20:00,688.03,688.8,687.0,687.93,3250.0,686.179,686.9469,685.1518,686.0793,3250.0
2025-01-21 10:25:00,688.45,688.72,687.19,687.19,7862.0,686.5979,686.8672,685.3413,685.3413,7862.0
2025-01-21 10:30:00,687.63,688.68,687.18,687.53,5278.0,685.7801,686.8273,685.3313,685.6804,5278.0
2025-01-21 10:35:00,687.54,688.14,687.54,688.14,1401.0,685.6903,686.2887,685.6903,686.2887,1401.0
2025-01-21 10:40:00,688.14,688.14,686.19,686.69,7966.0,686.2887,686.2887,684.344,684.8426,7966.0
2025-01-21 10:45:00,687.7,687.7,683.99,685.27,3755.0,685.8499,685.8499,682.1499,683.4264,3755.0
2025-01-21 10:50:00,685.5,685.6,683.72,683.72,3700.0,683.6558,683.7556,681.8806,681.8806,3700.0
2025-01-21 10:55:00,683.95,683.95,682.63,683.04,2792.0,682.11,682.11,680.7935,681.2024,2792.0
2025-01-21 11:00:00,683.02,683.44,681.52,682.05,5829.0,681.1825,681.6014,679.6865,680.2151,5829.0
2025-01-21 11:05:00,682.14,683.89,681.88,683.18,17404.0,680.3049,682.0502,680.0456,681.3421,17404.0
2025-01-21 11:10:00,683.19,684.37,683.18,684.37,3602.0,681.352,682.5289,681.3421,682.5289,3602.0
2025-01-21 11:15:00,684.37,685.79,684.12,684.62,2296.0,682.5289,683.945,682.2795,682.7782,2296.0
2025-01-21 11:20:00,684.85,687.16,684.45,686.55,5744.0,683.0076,685.3114,682.6086,684.703,5744.0
2025-01-21 11:25:00,686.31,686.72,684.36,684.36,4314.0,684.4636,684.8725,682.5189,682.5189,4314.0
2025-01-21 11:30:00,685.91,686.68,685.37,685.45,2000.0,684.0647,684.8326,683.5262,683.606,2000.0
2025-01-21 11:35:00,685.93,686.29,684.5,684.97,6657.0,684.0847,684.4437,682.6585,683.1272,6657.0
2025-01-21 11:40:00,684.49,684.87,683.48,684.4,5142.0,682.6485,683.0275,681.6413,682.5588,5142.0
2025-01-21 11:45:00,684.69,685.0,684.51,684.93,2019.0,682.848,683.1572,682.6685,683.0874,2019.0
2025-01-21 11:50:00,684.58,684.58,683.56,683.61,3879.0,682.7383,682.7383,681.721,681.7709,3879.0
2025-01-21 11:55:00,683.87,686.18,683.87,685.6,3409.0,682.0302,684.334,682.0302,683.7556,3409.0
2025-01-21 12:00:00,685.61,686.01,683.78,684.19,6363.0,683.7655,684.1644,681.9404,682.3493,6363.0
2025-01-21 12:05:00,684.18,685.33,682.51,684.68,10912.0,682.3394,683.4863,680.6739,682.838,10912.0
2025-01-21 12:10:00,684.91,685.75,683.74,684.71,6881.0,683.0674,683.9051,681.9006,682.8679,6881.0
2025-01-21 12:15:00,684.26,685.5,684.26,685.49,4348.0,682.4192,683.6558,682.4192,683.6458,4348.0
2025-01-21 12:20:00,685.88,686.18,684.46,685.11,7064.0,684.0348,684.334,682.6186,683.2669,7064.0
2025-01-21 12:25:00,685.38,685.82,684.51,685.63,3745.0,683.5361,683.975,682.6685,683.7855,3745.0
2025-01-21 12:30:00,685.32,685.95,685.1,685.89,3163.0,683.4763,684.1046,683.2569,684.0448,3163.0
2025-01-21 12:35:00,685.71,686.24,685.44,685.74,5606.0,683.8653,684.3938,683.596,683.8952,5606.0
2025-01-21 12:40:00,685.74,686.17,685.4,685.83,2082.0,683.8952,684.324,683.5561,683.9849,2082.0
2025-01-21 12:45:00,685.91,686.17,685.29,685.71,7400.0,684.0647,684.324,683.4464,683.8653,7400.0
2025-01-21 12:50:00,685.74,690.0,685.25,689.26,25553.0,683.8952,688.1437,683.4065,687.4057,25553.0
2025-01-21 12:55:00,688.51,689.11,688.5,689.11,1300.0,686.6577,687.2561,686.6478,687.2561,1300.0
2025-01-21 13:00:00,689.11,690.51,688.5,690.51,4563.0,687.2561,688.6523,686.6478,688.6523,4563.0
2025-01-21 13:05:00,689.29,690.51,689.26,690.22,3602.0,687.4356,688.6523,687.4057,688.3631,3602.0
2025-01-21 13:10:00,690.73,691.44,690.72,690.74,2700.0,688.8718,689.5798,688.8618,688.8817,2700.0
2025-01-21 13:15:00,690.81,691.02,690.45,690.47,1300.0,688.9515,689.161,688.5925,688.6125,1300.0
2025-01-21 13:20:00,690.52,691.57,690.52,691.35,2000.0,688.6623,689.7095,688.6623,689.4901,2000.0
2025-01-21 13:25:00,690.93,690.93,689.95,690.44,2357.0,689.0712,689.0712,688.0939,688.5825,2357.0
2025-01-21 13:30:00,690.72,690.81,689.88,689.88,3653.0,688.8618,688.9515,688.024,688.024,3653.0
2025-01-21 13:35:00,690.29,690.59,688.37,688.37,3601.0,688.4329,688.7321,686.5181,686.5181,3601.0
2025-01-21 13:40:00,688.65,689.39,688.65,689.23,3150.0,686.7973,687.5354,686.7973,687.3758,3150.0
2025-01-21 13:45:00,689.39,689.4,688.4,689.21,5705.0,687.5354,687.5453,686.548,687.3558,5705.0
2025-01-21 13:50:00,689.33,690.23,689.32,689.8,1426.0,687.4755,688.3731,687.4655,687.9443,1426.0
2025-01-21 13:55:00,690.17,690.36,689.72,690.36,2151.0,688.3133,688.5027,687.8645,688.5027,2151.0
2025-01-21 14:00:00,691.0,691.17,690.57,690.62,2733.0,689.141,689.3106,688.7122,688.762,2733.0
2025-01-21 14:05:00,690.62,690.67,690.62,690.67,600.0,688.762,688.8119,688.762,688.8119,600.0
2025-01-21 14:10:00,690.67,690.69,689.16,689.16,3500.0,688.8119,688.8319,687.306,687.306,3500.0
2025-01-21 14:15:00,690.27,690.27,688.88,689.41,1691.0,688.413,688.413,687.0267,687.5553,1691.0
2025-01-21 14:20:00,688.84,688.84,688.13,688.13,3765.0,686.9868,686.9868,686.2787,686.2787,3765.0
2025-01-21 14:25:00,687.83,688.8,687.39,687.39,8578.0,685.9796,686.9469,685.5407,685.5407,8578.0
2025-01-21 14:30:00,687.2,688.19,686.63,687.7,4929.0,685.3512,686.3386,684.7828,685.8499,4929.0
2025-01-21 14:35:00,687.51,687.85,686.9,687.2,6616.0,685.6604,685.9995,685.0521,685.3512,6616.0
2025-01-21 14:40:00,687.32,688.81,687.3,688.21,5207.0,685.4709,686.9569,685.451,686.3585,5207.0
2025-01-21 14:45:00,687.58,688.08,687.23,687.6,1328.0,685.7302,686.2289,685.3812,685.7502,1328.0
2025-01-21 14:50:00,687.2,687.46,687.16,687.38,1400.0,685.3512,685.6105,685.3114,685.5308,1400.0
2025-01-21 14:55:00,687.38,690.06,687.09,690.06,51516.0,685.5308,688.2036,685.2415,688.2036,51516.0
2025-01-21 15:00:00,690.5,691.03,689.8,690.52,6651.0,688.6424,689.1709,687.9443,688.6623,6651.0
2025-01-21 15:05:00,690.45,690.74,690.0,690.54,2814.0,688.5925,688.8817,688.1437,688.6823,2814.0
2025-01-21 15:10:00,690.54,690.89,690.19,690.87,2801.0,688.6823,689.0313,688.3332,689.0114,2801.0
2025-01-21 15:15:00,690.62,691.05,689.97,689.97,4402.0,688.762,689.1909,688.1138,688.1138,4402.0
2025-01-21 15:20:00,690.16,690.16,688.73,690.16,8812.0,688.3033,688.3033,686.8771,688.3033,8812.0
2025-01-21 15:25:00,689.69,690.15,688.94,689.28,5882.0,687.8345,688.2933,687.0866,687.4257,5882.0
2025-01-21 15:30:00,688.79,688.79,688.48,688.74,2550.0,686.937,686.937,686.6278,686.8871,2550.0
2025-01-21 15:35:00,688.74,688.74,687.5,687.79,8976.0,686.8871,686.8871,685.6504,685.9397,8976.0
2025-01-21 15:40:00,688.05,688.2,687.6,688.13,5750.0,686.199,686.3486,685.7502,686.2787,5750.0
2025-01-21 15:45:00,688.14,688.4,687.91,688.28,5333.0,686.2887,686.548,686.0593,686.4283,5333.0
2025-01-21 15:50:00,687.79,688.6,687.34,687.74,13961.0,685.9397,686.7475,685.4909,685.8898,13961.0
2025-01-21 15:55:00,687.41,687.87,686.23,687.87,30159.0,685.5607,686.0194,684.3839,686.0194,30159.0
2025-01-22 09:30:00,689.77,692.14,688.28,692.0,10787.0,687.9143,690.278,686.4283,690.1383,10787.0
2025-01-22 09:35:00,692.16,693.47,691.06,691.39,4044.0,690.2979,691.6044,689.2009,689.53,4044.0
2025-01-22 09:40:00,691.39,692.98,689.75,692.98,10116.0,689.53,691.1157,687.8944,691.1157,10116.0
2025-01-22 09:45:00,692.11,694.76,692.04,693.24,2629.0,690.248,692.8909,690.1782,691.375,2629.0
2025-01-22 09:50:00,693.64,695.15,692.82,695.14,8812.0,691.7739,693.2799,690.9561,693.2699,8812.0
2025-01-22 09:55:00,696.19,696.63,695.04,695.85,3164.0,694.3171,694.7559,693.1702,693.978,3164.0
2025-01-22 10:00:00,695.85,698.33,695.33,698.12,9967.0,693.978,696.4513,693.4594,696.2419,9967.0
2025-01-22 10:05:00,698.31,699.11,698.3,699.05,1677.0,696.4314,697.2292,696.4214,697.1694,1677.0
2025-01-22 10:10:00,698.77,699.88,698.19,698.58,2985.0,696.8901,697.9971,696.3117,696.7006,2985.0
2025-01-22 10:15:00,698.35,698.35,694.38,696.09,5118.0,696.4713,696.4713,692.5119,694.2173,5118.0
2025-01-22 10:20:00,696.1,696.1,693.84,694.94,5653.0,694.2273,694.2273,691.9734,693.0704,5653.0
2025-01-22 10:25:00,694.16,694.51,693.51,694.22,650.0,692.2925,692.6416,691.6443,692.3524,650.0
2025-01-22 10:30:00,693.81,694.91,693.64,694.91,3453.0,691.9435,693.0405,691.7739,693.0405,3453.0
2025-01-22 10:35:00,695.13,695.48,693.82,695.48,5237.0,693.2599,693.609,691.9534,693.609,5237.0
2025-01-22 10:40:00,694.63,694.63,692.76,693.14,3353.0,692.7613,692.7613,690.8963,691.2753,3353.0
2025-01-22 10:45:00,693.14,693.15,691.91,692.38,1050.0,691.2753,691.2852,690.0486,690.5173,1050.0
2025-01-22 10:50:00,691.13,691.22,689.96,691.0,2265.0,689.2707,689.3604,688.1038,689.141,2265.0
2025-01-22 10:55:00,691.01,691.74,689.5,689.5,4100.0,689.151,689.879,687.6451,687.6451,4100.0
2025-01-22 11:00:00,689.61,690.15,689.61,690.14,2459.0,687.7548,688.2933,687.7548,688.2833,2459.0
2025-01-22 11:05:00,690.14,690.7,689.9,689.9,3100.0,688.2833,688.8418,688.044,688.044,3100.0
2025-01-22 11:10:00,690.5,690.51,689.35,689.8,2752.0,688.6424,688.6523,687.4955,687.9443,2752.0
2025-01-22 11:15:00,689.99,690.85,689.98,690.2,2699.0,688.1337,688.9914,688.1238,688.3432,2699.0
2025-01-22 11:20:00,690.35,691.5,690.35,691.25,3935.0,688.4928,689.6397,688.4928,689.3904,3935.0
2025-01-22 11:25:00,691.36,692.17,690.41,691.24,5130.0,689.5001,690.3079,688.5526,689.3804,5130.0
2025-01-22 11:30:00,691.83,691.85,690.27,690.49,6684.0,689.9688,689.9887,688.413,688.6324,6684.0
2025-01-22 11:35:00,690.27,691.52,690.24,691.09,3511.0,688.413,689.6596,688.3831,689.2308,3511.0
2025-01-22 11:40:00,691.13,691.15,691.13,691.14,600.0,689.2707,689.2906,689.2707,689.2806,600.0
2025-01-22 11:45:00,691.16,691.56,690.54,690.54,1425.0,689.3006,689.6995,688.6823,688.6823,1425.0
2025-01-22 11:50:00,690.9,690.9,689.67,689.91,4412.0,689.0413,689.0413,687.8146,688.054,4412.0
2025-01-22 11:55:00,690.0,691.33,690.0,691.0,3024.0,688.1437,689.4701,688.1437,689.141,3024.0
2025-01-22 12:00:00,691.01,691.51,690.25,690.3,5600.0,689.151,689.6497,688.393,688.4429,5600.0
2025-01-22 12:05:00,690.09,690.15,689.28,689.47,1600.0,688.2335,688.2933,687.4257,687.6151,1600.0
2025-01-22 12:10:00,689.25,689.9,688.94,689.46,1400.0,687.3957,688.044,687.0866,687.6052,1400.0
2025-01-22 12:15:00,689.01,689.61,688.86,689.24,1750.0,687.1564,687.7548,687.0068,687.3858,1750.0
2025-01-22 12:20:00,689.23,689.77,689.16,689.17,1608.0,687.3758,687.9143,687.306,687.3159,1608.0
2025-01-22 12:25:00,689.02,689.02,688.62,688.97,730.0,687.1664,687.1664,686.7674,687.1165,730.0
2025-01-22 12:30:00,688.42,688.53,688.29,688.29,950.0,686.568,686.6777,686.4383,686.4383,950.0
2025-01-22 12:35:00,688.29,688.41,687.14,687.39,2479.0,686.4383,686.558,685.2914,685.5407,2479.0
2025-01-22 12:40:00,687.04,687.55,687.01,687.41,1048.0,685.1917,685.7003,685.1618,685.5607,1048.0
2025-01-22 12:45:00,687.41,687.54,687.22,687.33,4435.0,685.5607,685.6903,685.3712,685.4809,4435.0
2025-01-22 12:50:00,687.33,687.83,687.21,687.37,5510.0,685.4809,685.9796,685.3612,685.5208,5510.0
2025-01-22 12:55:00,687.0,687.0,686.05,686.06,1400.0,685.1518,685.1518,684.2043,684.2143,1400.0
2025-01-22 13:00:00,686.14,686.14,685.0,685.0,7355.0,684.2941,684.2941,683.1572,683.1572,7355.0
2025-01-22 13:05:00,685.13,686.15,685.13,685.73,6250.0,683.2868,684.3041,683.2868,683.8852,6250.0
2025-01-22 13:10:00,685.47,687.16,685.47,687.16,3110.0,683.6259,685.3114,683.6259,685.3114,3110.0
2025-01-22 13:15:00,687.26,687.43,685.41,685.74,5234.0,685.4111,685.5806,683.5661,683.8952,5234.0
2025-01-22 13:20:00,685.65,686.11,685.48,685.56,1500.0,683.8054,684.2642,683.6359,683.7157,1500.0
2025-01-22 13:25:00,685.61,686.64,685.6,686.11,1000.0,683.7655,684.7928,683.7556,684.2642,1000.0
2025-01-22 13:30:00,686.12,686.12,685.63,685.63,500.0,684.2742,684.2742,683.7855,683.7855,500.0
2025-01-22 13:35:00,685.62,686.12,685.56,685.56,4990.0,683.7755,684.2742,683.7157,683.7157,4990.0
2025-01-22 13:40:00,685.61,685.8,685.57,685.6,1000.0,683.7655,683.955,683.7256,683.7556,1000.0
2025-01-22 13:45:00,685.81,686.49,685.0,685.01,7120.0,683.965,684.6432,683.1572,683.1671,7120.0
2025-01-22 13:50:00,685.43,685.51,685.34,685.34,1209.0,683.586,683.6658,683.4963,683.4963,1209.0
2025-01-22 13:55:00,685.5,685.65,685.08,685.34,3033.0,683.6558,683.8054,683.237,683.4963,3033.0
2025-01-22 14:00:00,684.91,685.25,684.65,685.24,464.0,683.0674,683.4065,682.8081,683.3965,464.0
2025-01-22 14:05:00,684.77,684.91,683.33,684.54,12542.0,682.9278,683.0674,681.4917,682.6984,12542.0
2025-01-22 14:10:00,684.63,685.32,684.48,685.32,1568.0,682.7882,683.4763,682.6386,683.4763,1568.0
2025-01-22 14:15:00,684.7,684.89,684.7,684.88,442.0,682.858,683.0475,682.858,683.0375,442.0
2025-01-22 14:20:00,684.92,685.43,684.42,684.78,2680.0,683.0774,683.586,682.5787,682.9378,2680.0
2025-01-22 14:25:00,685.09,685.51,684.97,684.98,981.0,683.2469,683.6658,683.1272,683.1372,981.0
2025-01-22 14:30:00,684.46,685.12,684.42,684.61,4053.0,682.6186,683.2768,682.5787,682.7682,4053.0
2025-01-22 14:35:00,684.99,685.22,684.56,684.71,2724.0,683.1472,683.3766,682.7184,682.8679,2724.0
2025-01-22 14:40:00,684.72,685.09,683.46,683.97,1800.0,682.8779,683.2469,681.6213,682.1299,1800.0
2025-01-22 14:45:00,684.24,684.24,682.88,683.34,4510.0,682.3992,682.3992,681.0429,681.5016,4510.0
2025-01-22 14:50:00,683.28,683.9,683.27,683.89,529.0,681.4418,682.0601,681.4318,682.0502,529.0
2025-01-22 14:55:00,683.32,683.47,682.83,683.02,3425.0,681.4817,681.6313,680.993,681.1825,3425.0
2025-01-22 15:00:00,682.89,684.02,682.41,684.02,6060.0,681.0528,682.1798,680.5741,682.1798,6060.0
2025-01-22 15:05:00,683.42,683.64,683.26,683.58,1574.0,681.5814,681.8008,681.4218,681.741,1574.0
2025-01-22 15:10:00,683.49,683.52,682.37,682.67,2681.0,681.6512,681.6811,680.5342,680.8334,2681.0
2025-01-22 15:15:00,682.67,682.91,682.01,682.25,3979.0,680.8334,681.0728,680.1752,680.4146,3979.0
2025-01-22 15:20:00,682.45,682.47,681.74,682.0,11638.0,680.614,680.634,679.9059,680.1652,11638.0
2025-01-22 15:25:00,682.12,682.5,682.02,682.21,4558.0,680.2849,680.6639,680.1852,680.3747,4558.0
2025-01-22 15:30:00,682.16,682.28,680.59,681.52,7730.0,680.3248,680.4445,678.759,679.6865,7730.0
2025-01-22 15:35:00,681.27,681.62,679.21,680.42,20245.0,679.4372,679.7863,677.3827,678.5895,20245.0
2025-01-22 15:40:00,680.84,680.85,679.53,680.1,16415.0,679.0084,679.0183,677.7019,678.2703,16415.0
2025-01-22 15:45:00,680.09,680.39,679.02,679.02,7865.0,678.2604,678.5596,677.1933,677.1933,7865.0
2025-01-22 15:50:00,679.0,679.3,677.91,678.21,16678.0,677.1733,677.4725,676.0862,676.3854,16678.0
2025-01-22 15:55:00,679.99,680.31,677.68,679.24,42356.0,678.1606,678.4798,675.8569,677.4127,42356.0
2025-01-23 09:30:00,680.54,683.8,679.34,682.53,13833.0,678.7092,681.9604,677.5124,680.6938,13833.0
2025-01-23 09:35:00,682.54,682.54,681.21,682.11,6234.0,680.7038,680.7038,679.3774,680.2749,6234.0
2025-01-23 09:40:00,682.11,682.11,678.28,680.39,6089.0,680.2749,680.2749,676.4552,678.5596,6089.0
2025-01-23 09:45:00,680.0,681.73,680.0,681.46,3347.0,678.1706,679.896,678.1706,679.6267,3347.0
2025-01-23 09:50:00,681.44,681.44,679.65,680.36,2349.0,679.6067,679.6067,677.8216,678.5296,2349.0
2025-01-23 09:55:00,680.17,680.65,679.64,679.9,2146.0,678.3402,678.8189,677.8116,678.0709,2146.0
2025-01-23 10:00:00,679.88,680.07,679.45,679.93,804.0,678.0509,678.2404,677.6221,678.1008,804.0
2025-01-23 10:05:00,679.93,680.57,678.92,679.86,5743.0,678.1008,678.7391,677.0935,678.031,5743.0
2025-01-23 10:10:00,679.64,680.0,679.34,679.77,5455.0,677.8116,678.1706,677.5124,677.9412,5455.0
2025-01-23 10:15:00,679.27,680.02,678.75,680.02,9007.0,677.4426,678.1906,676.924,678.1906,9007.0
2025-01-23 10:20:00,679.27,680.11,678.68,679.96,11073.0,677.4426,678.2803,676.8542,678.1307,11073.0
2025-01-23 10:25:00,680.21,680.49,679.7,679.86,3570.0,678.3801,678.6593,677.8714,678.031,3570.0
2025-01-23 10:30:00,679.71,681.01,679.71,680.85,7311.0,677.8814,679.1779,677.8814,679.0183,7311.0
2025-01-23 10:35:00,680.91,681.23,680.66,680.93,2400.0,679.0782,679.3973,678.8288,679.0981,2400.0
2025-01-23 10:40:00,680.94,683.0,680.45,682.65,13774.0,679.1081,681.1625,678.6194,680.8135,13774.0
2025-01-23 10:45:00,682.67,683.3,682.6,682.82,2120.0,680.8334,681.4617,680.7636,680.983,2120.0
2025-01-23 10:50:00,682.6,683.98,682.59,683.86,2632.0,680.7636,682.1399,680.7537,682.0202,2632.0
2025-01-23 10:55:00,683.98,683.99,682.95,683.39,7347.0,682.1399,682.1499,681.1127,681.5515,7347.0
2025-01-23 11:00:00,683.81,684.05,683.8,684.05,3200.0,681.9704,682.2097,681.9604,682.2097,3200.0
2025-01-23 11:05:00,684.05,684.58,683.54,683.95,1936.0,682.2097,682.7383,681.7011,682.11,1936.0
2025-01-23 11:10:00,683.98,683.99,681.9,683.73,6650.0,682.1399,682.1499,680.0655,681.8906,6650.0
2025-01-23 11:15:00,683.84,685.88,683.84,685.57,11785.0,682.0003,684.0348,682.0003,683.7256,11785.0
2025-01-23 11:20:00,685.0,686.06,684.85,685.64,2656.0,683.1572,684.2143,683.0076,683.7954,2656.0
2025-01-23 11:25:00,684.87,684.96,684.13,684.78,3707.0,683.0275,683.1173,682.2895,682.9378,3707.0
2025-01-23 11:30:00,684.74,684.89,683.93,684.37,2816.0,682.8979,683.0475,682.09,682.5289,2816.0
2025-01-23 11:35:00,684.64,684.97,684.61,684.85,2100.0,682.7981,683.1272,682.7682,683.0076,2100.0
2025-01-23 11:40:00,685.25,686.43,685.25,685.86,2669.0,683.4065,684.5833,683.4065,684.0149,2669.0
2025-01-23 11:45:00,685.74,686.08,684.7,684.99,4327.0,683.8952,684.2343,682.858,683.1472,4327.0
2025-01-23 11:50:00,684.61,685.32,684.0,685.32,4427.0,682.7682,683.4763,682.1599,683.4763,4427.0
2025-01-23 11:55:00,685.17,685.17,684.27,684.27,2154.0,683.3267,683.3267,682.4291,682.4291,2154.0
2025-01-23 12:00:00,684.62,685.02,683.22,683.22,4633.0,682.7782,683.1771,681.382,681.382,4633.0
2025-01-23 12:05:00,683.26,684.0,683.0,683.79,2541.0,681.4218,682.1599,681.1625,681.9504,2541.0
2025-01-23 12:10:00,684.11,684.3,683.72,684.3,1500.0,682.2696,682.4591,681.8806,682.4591,1500.0
2025-01-23 12:15:00,684.86,684.86,684.29,684.3,1735.0,683.0175,683.0175,682.4491,682.4591,1735.0
2025-01-23 12:20:00,684.86,687.04,684.86,686.4,7444.0,683.0175,685.1917,683.0175,684.5534,7444.0
2025-01-23 12:25:00,686.51,686.81,685.88,685.88,3923.0,684.6631,684.9623,684.0348,684.0348,3923.0
2025-01-23 12:30:00,686.74,686.74,685.45,686.36,1767.0,684.8925,684.8925,683.606,684.5135,1767.0
2025-01-23 12:35:00,686.23,686.24,685.47,686.18,3031.0,684.3839,684.3938,683.6259,684.334,3031.0
2025-01-23 12:40:00,686.25,687.5,686.24,687.46,3851.0,684.4038,685.6504,684.3938,685.6105,3851.0
2025-01-23 12:45:00,687.58,687.58,685.94,686.16,8445.0,685.7302,685.7302,684.0946,684.314,8445.0
2025-01-23 12:50:00,686.15,687.02,685.07,685.37,3279.0,684.3041,685.1717,683.227,683.5262,3279.0
2025-01-23 12:55:00,685.3,685.4,684.33,684.36,4132.0,683.4564,683.5561,682.489,682.5189,4132.0
2025-01-23 13:00:00,684.32,685.0,684.32,684.6,963.0,682.479,683.1572,682.479,682.7582,963.0
2025-01-23 13:05:00,684.83,684.84,682.7,682.89,4500.0,682.9876,682.9976,680.8634,681.0528,4500.0
2025-01-23 13:10:00,682.91,683.94,682.64,683.94,10734.0,681.0728,682.1,680.8035,682.1,10734.0
2025-01-23 13:15:00,683.37,685.7,683.37,685.18,1882.0,681.5316,683.8553,681.5316,683.3367,1882.0
2025-01-23 13:20:00,685.33,685.53,684.27,684.89,1458.0,683.4863,683.6857,682.4291,683.0475,1458.0
2025-01-23 13:25:00,684.98,685.15,683.0,683.0,20306.0,683.1372,683.3068,681.1625,681.1625,20306.0
2025-01-23 13:30:00,683.57,684.41,683.0,683.99,33660.0,681.731,682.5688,681.1625,682.1499,33660.0
2025-01-23 13:35:00,684.04,684.44,683.65,683.67,2520.0,682.1997,682.5987,681.8108,681.8307,2520.0
2025-01-23 13:40:00,684.71,686.13,683.68,685.56,3088.0,682.8679,684.2841,681.8407,683.7157,3088.0
2025-01-23 13:45:00,685.69,686.1,685.35,686.05,3931.0,683.8453,684.2542,683.5062,684.2043,3931.0
2025-01-23 13:50:00,686.36,686.49,685.98,686.23,17891.0,684.5135,684.6432,684.1345,684.3839,17891.0
2025-01-23 13:55:00,686.47,688.28,686.11,687.0,17464.0,684.6232,686.4283,684.2642,685.1518,17464.0
2025-01-23 14:00:00,688.28,688.28,686.78,686.78,871.0,686.4283,686.4283,684.9324,684.9324,871.0
2025-01-23 14:05:00,686.8,687.24,685.94,687.24,1812.0,684.9523,685.3911,684.0946,685.3911,1812.0
2025-01-23 14:10:00,686.04,686.04,685.21,685.22,8894.0,684.1944,684.1944,683.3666,683.3766,8894.0
2025-01-23 14:15:00,686.34,686.34,685.67,685.99,1897.0,684.4936,684.4936,683.8254,684.1445,1897.0
2025-01-23 14:20:00,686.0,688.6,685.96,688.55,9466.0,684.1545,686.7475,684.1146,686.6976,9466.0
2025-01-23 14:25:00,688.55,688.99,688.42,688.42,1224.0,686.6976,687.1364,686.568,686.568,1224.0
2025-01-23 14:30:00,688.42,690.99,687.85,690.76,14304.0,686.568,689.1311,685.9995,688.9017,14304.0
2025-01-23 14:35:00,690.99,691.45,690.02,691.41,14245.0,689.1311,689.5898,688.1637,689.5499,14245.0
2025-01-23 14:40:00,691.16,691.54,690.2,691.11,4800.0,689.3006,689.6796,688.3432,689.2507,4800.0
2025-01-23 14:45:00,690.93,692.0,690.69,692.0,4226.0,689.0712,690.1383,688.8319,690.1383,4226.0
2025-01-23 14:50:00,691.82,692.49,690.83,692.49,9911.0,689.9588,690.627,688.9715,690.627,9911.0
2025-01-23 14:55:00,692.49,692.51,691.88,692.46,1110.0,690.627,690.647,690.0187,690.5971,1110.0
2025-01-23 15:00:00,692.17,692.81,691.5,691.5,2708.0,690.3079,690.9462,689.6397,689.6397,2708.0
2025-01-23 15:05:00,691.51,692.81,691.51,692.8,1971.0,689.6497,690.9462,689.6497,690.9362,1971.0
2025-01-23 15:10:00,692.6,692.81,692.0,692.47,4172.0,690.7367,690.9462,690.1383,690.6071,4172.0
2025-01-23 15:15:00,692.5,692.81,690.5,692.8,12433.0,690.637,690.9462,688.6424,690.9362,12433.0
2025-01-23 15:20:00,693.02,695.1,693.02,695.1,5745.0,691.1556,693.23,691.1556,693.23,5745.0
2025-01-23 15:25:00,695.27,695.27,693.62,693.73,11283.0,693.3995,693.3995,691.754,691.8637,11283.0
2025-01-23 15:30:00,694.64,695.28,693.19,693.84,8652.0,692.7712,693.4095,691.3251,691.9734,8652.0
2025-01-23 15:35:00,693.84,695.73,693.83,695.73,2954.0,691.9734,693.8583,691.9634,693.8583,2954.0
2025-01-23 15:40:00,696.19,696.19,694.82,694.82,4892.0,694.3171,694.3171,692.9507,692.9507,4892.0
2025-01-23 15:45:00,694.56,695.24,694.2,694.64,4603.0,692.6914,693.3696,692.3324,692.7712,4603.0
2025-01-23 15:50:00,694.64,695.93,693.8,694.06,7660.0,692.7712,694.0578,691.9335,692.1928,7660.0
2025-01-23 15:55:00,694.33,695.01,693.58,694.36,41228.0,692.4621,693.1402,691.7141,692.492,41228.0
2025-01-24 09:30:00,688.74,693.84,688.74,691.46,15371.0,686.8871,691.9734,686.8871,689.5998,15371.0
2025-01-24 09:35:00,689.83,690.53,688.71,690.53,3650.0,687.9742,688.6723,686.8572,688.6723,3650.0
2025-01-24 09:40:00,689.81,690.6,688.73,689.03,8550.0,687.9542,688.7421,686.8771,687.1763,8550.0
2025-01-24 09:45:00,689.8,690.0,683.94,685.56,11281.0,687.9443,688.1437,682.1,683.7157,11281.0
2025-01-24 09:50:00,685.15,686.28,682.19,682.75,13815.0,683.3068,684.4337,680.3547,680.9132,13815.0
2025-01-24 09:55:00,683.46,684.94,682.67,684.94,8264.0,681.6213,683.0973,680.8334,683.0973,8264.0
2025-01-24 10:00:00,684.01,684.01,682.09,683.13,5432.0,682.1698,682.1698,680.255,681.2922,5432.0
2025-01-24 10:05:00,682.77,683.27,680.0,681.03,23680.0,680.9332,681.4318,678.1706,679.1978,23680.0
2025-01-24 10:10:00,680.5,681.35,679.53,681.34,6269.0,678.6693,679.517,677.7019,679.507,6269.0
2025-01-24 10:15:00,680.73,680.9,678.05,678.14,6030.0,678.8987,679.0682,676.2259,676.3156,6030.0
2025-01-24 10:20:00,678.02,680.4,678.01,679.44,15891.0,676.1959,678.5695,676.186,677.6121,15891.0
2025-01-24 10:25:00,678.75,679.26,676.52,677.7,9392.0,676.924,677.4326,674.7,675.8768,9392.0
2025-01-24 10:30:00,677.29,679.59,676.23,679.47,18286.0,675.4679,677.7617,674.4108,677.642,18286.0
2025-01-24 10:35:00,680.0,680.0,678.45,678.97,3650.0,678.1706,678.1706,676.6248,677.1434,3650.0
2025-01-24 10:40:00,678.97,678.98,677.5,678.1,2336.0,677.1434,677.1534,675.6773,676.2757,2336.0
2025-01-24 10:45:00,678.63,679.55,678.34,679.15,8918.0,676.8043,677.7218,676.5151,677.3229,8918.0
2025-01-24 10:50:00,679.06,679.21,677.43,678.47,11978.0,677.2331,677.3827,675.6075,676.6447,11978.0
2025-01-24 10:55:00,679.19,680.79,679.0,680.66,3219.0,677.3628,678.9585,677.1733,678.8288,3219.0
2025-01-24 11:00:00,680.78,681.24,680.17,680.78,1608.0,678.9485,679.4073,678.3402,678.9485,1608.0
2025-01-24 11:05:00,680.3,681.55,679.97,681.47,8571.0,678.4698,679.7164,678.1407,679.6367,8571.0
2025-01-24 11:10:00,680.95,683.9,680.51,683.81,6182.0,679.1181,682.0601,678.6792,681.9704,6182.0
2025-01-24 11:15:00,683.81,685.0,683.19,685.0,17968.0,681.9704,683.1572,681.352,683.1572,17968.0
2025-01-24 11:20:00,684.74,685.47,683.92,684.46,10399.0,682.8979,683.6259,682.0801,682.6186,10399.0
2025-01-24 11:25:00,684.46,684.46,683.63,683.63,2804.0,682.6186,682.6186,681.7909,681.7909,2804.0
2025-01-24 11:30:00,683.63,683.85,682.55,683.27,4731.0,681.7909,682.0103,680.7138,681.4318,4731.0
2025-01-24 11:35:00,683.2,683.8,682.76,682.77,2223.0,681.362,681.9604,680.9232,680.9332,2223.0
2025-01-24 11:40:00,683.31,683.87,681.04,681.63,15949.0,681.4717,682.0302,679.2078,679.7962,15949.0
2025-01-24 11:45:00,680.98,683.0,680.9,682.82,15076.0,679.148,681.1625,679.0682,680.983,15076.0
2025-01-24 11:50:00,682.83,684.0,682.59,683.55,9734.0,680.993,682.1599,680.7537,681.7111,9734.0
2025-01-24 11:55:00,684.34,684.34,683.41,683.75,16236.0,682.4989,682.4989,681.5714,681.9105,16236.0
2025-01-24 12:00:00,683.75,684.67,683.51,684.21,13684.0,681.9105,682.8281,681.6712,682.3693,13684.0
2025-01-24 12:05:00,684.21,685.78,683.67,684.13,4687.0,682.3693,683.9351,681.8307,682.2895,4687.0
2025-01-24 12:10:00,685.04,685.69,684.15,684.58,5400.0,683.1971,683.8453,682.3095,682.7383,5400.0
2025-01-24 12:15:00,684.56,684.56,683.67,684.26,4692.0,682.7184,682.7184,681.8307,682.4192,4692.0
2025-01-24 12:20:00,684.96,684.96,684.22,684.6,1911.0,683.1173,683.1173,682.3793,682.7582,1911.0
2025-01-24 12:25:00,684.6,685.08,684.0,684.87,2400.0,682.7582,683.237,682.1599,683.0275,2400.0
2025-01-24 12:30:00,684.16,684.7,683.63,684.26,1942.0,682.3194,682.858,681.7909,682.4192,1942.0
2025-01-24 12:35:00,684.28,684.93,684.06,684.68,2790.0,682.4391,683.0874,682.2197,682.838,2790.0
2025-01-24 12:40:00,684.69,684.7,684.68,684.7,500.0,682.848,682.858,682.838,682.858,500.0
2025-01-24 12:45:00,684.71,685.81,683.5,683.68,9669.0,682.8679,683.965,681.6612,681.8407,9669.0
2025-01-24 12:50:00,683.56,685.18,683.56,685.18,3606.0,681.721,683.3367,681.721,683.3367,3606.0
2025-01-24 12:55:00,685.18,685.44,684.28,684.73,2063.0,683.3367,683.596,682.4391,682.8879,2063.0
2025-01-24 13:00:00,685.16,685.16,683.94,684.32,1568.0,683.3167,683.3167,682.1,682.479,1568.0
2025-01-24 13:05:00,684.02,684.13,683.64,684.01,857.0,682.1798,682.2895,681.8008,682.1698,857.0
2025-01-24 13:10:00,684.08,684.38,683.79,684.1,1900.0,682.2396,682.5388,681.9504,682.2596,1900.0
2025-01-24 13:15:00,684.64,685.62,684.64,685.39,2600.0,682.7981,683.7755,682.7981,683.5461,2600.0
2025-01-24 13:20:00,684.83,685.0,684.37,684.38,5656.0,682.9876,683.1572,682.5289,682.5388,5656.0
2025-01-24 13:25:00,684.52,684.52,682.52,682.52,3620.0,682.6785,682.6785,680.6838,680.6838,3620.0
2025-01-24 13:30:00,683.5,684.35,683.46,684.35,1100.0,681.6612,682.5089,681.6213,682.5089,1100.0
2025-01-24 13:35:00,683.49,684.32,683.48,684.24,2213.0,681.6512,682.479,681.6413,682.3992,2213.0
2025-01-24 13:40:00,683.73,684.0,683.15,683.59,2837.0,681.8906,682.1599,681.3121,681.751,2837.0
2025-01-24 13:45:00,683.37,684.0,683.27,683.74,18500.0,681.5316,682.1599,681.4318,681.9006,18500.0
2025-01-24 13:50:00,683.51,683.51,683.32,683.32,955.0,681.6712,681.6712,681.4817,681.4817,955.0
2025-01-24 13:55:00,683.06,683.06,682.06,682.38,1989.0,681.2224,681.2224,680.2251,680.5442,1989.0
2025-01-24 14:00:00,681.98,682.53,681.63,681.63,2477.0,680.1453,680.6938,679.7962,679.7962,2477.0
2025-01-24 14:05:00,681.49,682.49,681.49,682.48,5743.0,679.6566,680.6539,679.6566,680.6439,5743.0
2025-01-24 14:10:00,682.34,682.45,681.4,682.34,2765.0,680.5043,680.614,679.5669,680.5043,2765.0
2025-01-24 14:15:00,682.95,682.95,682.92,682.92,300.0,681.1127,681.1127,681.0828,681.0828,300.0
2025-01-24 14:20:00,681.71,682.46,681.71,682.28,1857.0,679.876,680.624,679.876,680.4445,1857.0
2025-01-24 14:25:00,682.3,682.52,682.29,682.52,424.0,680.4644,680.6838,680.4545,680.6838,424.0
2025-01-24 14:30:00,682.33,682.85,682.27,682.56,1300.0,680.4943,681.013,680.4345,680.7237,1300.0
2025-01-24 14:35:00,682.51,682.85,682.16,682.3,2100.0,680.6739,681.013,680.3248,680.4644,2100.0
2025-01-24 14:40:00,682.02,682.14,681.79,681.83,2579.0,680.1852,680.3049,679.9558,679.9957,2579.0
2025-01-24 14:45:00,682.16,682.44,681.84,682.19,900.0,680.3248,680.6041,680.0057,680.3547,900.0
2025-01-24 14:50:00,682.25,682.25,681.22,681.67,5180.0,680.4146,680.4146,679.3873,679.8361,5180.0
2025-01-24 14:55:00,681.56,681.56,681.15,681.34,1700.0,679.7264,679.7264,679.3175,679.507,1700.0
2025-01-24 15:00:00,681.25,681.34,680.54,680.9,2800.0,679.4173,679.507,678.7092,679.0682,2800.0
2025-01-24 15:05:00,680.59,680.74,679.7,680.09,2653.0,678.759,678.9086,677.8714,678.2604,2653.0
2025-01-24 15:10:00,680.06,680.2,679.84,680.0,1151.0,678.2305,678.3701,678.011,678.1706,1151.0
2025-01-24 15:15:00,680.0,680.06,679.77,679.84,1601.0,678.1706,678.2305,677.9412,678.011,1601.0
2025-01-24 15:20:00,679.37,679.74,678.88,678.94,3927.0,677.5423,677.9113,677.0536,677.1135,3927.0
2025-01-24 15:25:00,678.89,679.38,678.61,678.82,4419.0,677.0636,677.5523,676.7844,676.9938,4419.0
2025-01-24 15:30:00,679.0,679.88,679.0,679.02,7292.0,677.1733,678.0509,677.1733,677.1933,7292.0
2025-01-24 15:35:00,679.08,679.59,678.66,678.66,3800.0,677.2531,677.7617,676.8342,676.8342,3800.0
2025-01-24 15:40:00,678.93,679.48,678.93,679.35,2792.0,677.1035,677.652,677.1035,677.5224,2792.0
2025-01-24 15:45:00,679.09,679.33,678.0,678.7,9239.0,677.2631,677.5024,676.176,676.8741,9239.0
2025-01-24 15:50:00,678.44,678.88,675.59,676.08,18534.0,676.6148,677.0536,673.7725,674.2612,18534.0
2025-01-24 15:55:00,675.76,676.3,675.11,675.5,33330.0,673.942,674.4806,673.2938,673.6827,33330.0
2025-01-27 09:30:00,676.73,690.14,676.73,687.62,36067.0,674.9094,688.2833,674.9094,685.7701,36067.0
2025-01-27 09:35:00,687.88,698.45,686.71,697.86,20158.0,686.0294,696.571,684.8626,695.9826,20158.0
2025-01-27 09:40:00,696.66,697.5,692.41,696.1,6074.0,694.7858,695.6235,690.5472,694.2273,6074.0
2025-01-27 09:45:00,695.88,696.19,692.14,693.86,15513.0,694.0079,694.3171,690.278,691.9933,15513.0
2025-01-27 09:50:00,692.98,694.81,690.65,690.65,7998.0,691.1157,692.9408,688.792,688.792,7998.0
2025-01-27 09:55:00,690.39,690.68,687.69,687.79,7253.0,688.5327,688.8219,685.8399,685.9397,7253.0
2025-01-27 10:00:00,687.89,688.47,685.45,686.0,3819.0,686.0394,686.6178,683.606,684.1545,3819.0
2025-01-27 10:05:00,686.03,686.82,685.17,686.82,6689.0,684.1844,684.9723,683.3267,684.9723,6689.0
2025-01-27 10:10:00,687.29,687.64,685.18,685.31,4892.0,685.441,685.7901,683.3367,683.4663,4892.0
2025-01-27 10:15:00,685.9,688.46,685.31,688.46,4641.0,684.0547,686.6079,683.4663,686.6079,4641.0
2025-01-27 10:20:00,687.96,692.29,687.96,691.79,3958.0,686.1092,690.4276,686.1092,689.9289,3958.0
2025-01-27 10:25:00,691.16,692.04,690.12,691.0,9016.0,689.3006,690.1782,688.2634,689.141,9016.0
2025-01-27 10:30:00,690.95,691.19,689.97,691.0,2520.0,689.0912,689.3305,688.1138,689.141,2520.0
2025-01-27 10:35:00,690.19,690.66,688.11,688.2,4773.0,688.3332,688.8019,686.2588,686.3486,4773.0
2025-01-27 10:40:00,687.74,687.76,684.66,686.16,3818.0,685.8898,685.9097,682.8181,684.314,3818.0
2025-01-27 10:45:00,685.27,685.27,682.89,682.89,2900.0,683.4264,683.4264,681.0528,681.0528,2900.0
2025-01-27 10:50:00,684.16,684.16,681.15,682.08,3204.0,682.3194,682.3194,679.3175,680.245,3204.0
2025-01-27 10:55:00,682.03,683.42,681.54,683.4,4322.0,680.1952,681.5814,679.7065,681.5615,4322.0
2025-01-27 11:00:00,682.86,683.42,681.44,681.44,2509.0,681.0229,681.5814,679.6067,679.6067,2509.0
2025-01-27 11:05:00,681.25,683.56,680.79,683.16,12845.0,679.4173,681.721,678.9585,681.3221,12845.0
2025-01-27 11:10:00,684.12,684.12,684.12,684.12,650.0,682.2795,682.2795,682.2795,682.2795,650.0
2025-01-27 11:15:00,683.64,684.1,683.07,683.32,2501.0,681.8008,682.2596,681.2324,681.4817,2501.0
2025-01-27 11:20:00,684.28,684.8,684.0,684.57,5642.0,682.4391,682.9577,682.1599,682.7283,5642.0
2025-01-27 11:25:00,684.53,685.94,684.53,685.52,5560.0,682.6884,684.0946,682.6884,683.6758,5560.0
2025-01-27 11:30:00,685.44,686.69,684.97,685.19,5236.0,683.596,684.8426,683.1272,683.3467,5236.0
2025-01-27 11:35:00,685.07,687.53,685.07,686.21,12954.0,683.227,685.6804,683.227,684.3639,12954.0
2025-01-27 11:40:00,685.19,685.98,684.89,685.43,3235.0,683.3467,684.1345,683.0475,683.586,3235.0
2025-01-27 11:45:00,685.38,687.18,685.38,686.29,4693.0,683.5361,685.3313,683.5361,684.4437,4693.0
2025-01-27 11:50:00,686.43,686.48,685.32,685.32,1600.0,684.5833,684.6332,683.4763,683.4763,1600.0
2025-01-27 11:55:00,685.61,685.85,684.86,685.85,1787.0,683.7655,684.0049,683.0175,684.0049,1787.0
2025-01-27 12:00:00,685.08,685.08,684.0,684.28,900.0,683.237,683.237,682.1599,682.4391,900.0
2025-01-27 12:05:00,684.15,684.46,682.91,683.55,5820.0,682.3095,682.6186,681.0728,681.7111,5820.0
2025-01-27 12:10:00,683.56,685.47,683.43,685.47,1904.0,681.721,683.6259,681.5914,683.6259,1904.0
2025-01-27 12:15:00,684.86,685.31,684.82,685.31,400.0,683.0175,683.4663,682.9777,683.4663,400.0
2025-01-27 12:20:00,685.43,686.49,684.97,686.41,2900.0,683.586,684.6432,683.1272,684.5634,2900.0
2025-01-27 12:25:00,686.15,687.86,686.15,687.86,9949.0,684.3041,686.0095,684.3041,686.0095,9949.0
2025-01-27 12:30:00,688.32,688.82,687.6,688.47,2136.0,686.4682,686.9669,685.7502,686.6178,2136.0
2025-01-27 12:35:00,688.21,688.82,687.59,687.78,4019.0,686.3585,686.9669,685.7402,685.9297,4019.0
2025-01-27 12:40:00,687.8,689.83,687.71,689.83,1900.0,685.9496,687.9742,685.8599,687.9742,1900.0
2025-01-27 12:45:00,688.48,689.45,687.53,687.55,1939.0,686.6278,687.5952,685.6804,685.7003,1939.0
2025-01-27 12:50:00,687.56,688.44,684.56,685.67,6678.0,685.7103,686.5879,682.7184,683.8254,6678.0
2025-01-27 12:55:00,685.34,686.23,685.0,685.16,8925.0,683.4963,684.3839,683.1572,683.3167,8925.0
2025-01-27 13:00:00,684.53,685.49,682.0,685.29,12666.0,682.6884,683.6458,680.1652,683.4464,12666.0
2025-01-27 13:05:00,685.29,685.45,684.39,685.19,2541.0,683.4464,683.606,682.5488,683.3467,2541.0
2025-01-27 13:10:00,684.14,685.19,683.84,683.84,1086.0,682.2995,683.3467,682.0003,682.0003,1086.0
2025-01-27 13:15:00,684.6,684.64,684.02,684.02,672.0,682.7582,682.7981,682.1798,682.1798,672.0
2025-01-27 13:20:00,684.75,684.78,683.96,684.17,3226.0,682.9078,682.9378,682.12,682.3294,3226.0
2025-01-27 13:25:00,684.17,685.11,683.51,684.23,2295.0,682.3294,683.2669,681.6712,682.3892,2295.0
2025-01-27 13:30:00,684.69,686.21,684.68,686.21,2255.0,682.848,684.3639,682.838,684.3639,2255.0
2025-01-27 13:35:00,686.21,686.47,685.59,685.7,5168.0,684.3639,684.6232,683.7456,683.8553,5168.0
2025-01-27 13:40:00,685.69,686.08,685.08,686.0,4815.0,683.8453,684.2343,683.237,684.1545,4815.0
2025-01-27 13:45:00,685.31,686.1,684.39,684.39,8091.0,683.4663,684.2542,682.5488,682.5488,8091.0
2025-01-27 13:50:00,685.29,685.62,684.41,685.31,3419.0,683.4464,683.7755,682.5688,683.4663,3419.0
2025-01-27 13:55:00,684.92,686.38,684.91,686.38,2517.0,683.0774,684.5335,683.0674,684.5335,2517.0
2025-01-27 14:00:00,686.27,688.32,686.27,688.31,3377.0,684.4238,686.4682,684.4238,686.4583,3377.0
2025-01-27 14:05:00,687.85,687.92,685.23,685.81,3535.0,685.9995,686.0693,683.3865,683.965,3535.0
2025-01-27 14:10:00,686.22,686.22,684.57,684.57,914.0,684.3739,684.3739,682.7283,682.7283,914.0
2025-01-27 14:15:00,684.91,686.1,684.91,686.1,2073.0,683.0674,684.2542,683.0674,684.2542,2073.0
2025-01-27 14:20:00,685.63,686.4,685.27,686.39,3016.0,683.7855,684.5534,683.4264,684.5434,3016.0
2025-01-27 14:25:00,687.11,687.71,687.11,687.5,618.0,685.2615,685.8599,685.2615,685.6504,618.0
2025-01-27 14:30:00,687.45,687.94,686.31,686.54,2339.0,685.6006,686.0893,684.4636,684.693,2339.0
2025-01-27 14:35:00,686.17,686.66,685.26,685.71,5590.0,684.324,684.8127,683.4165,683.8653,5590.0
2025-01-27 14:40:00,685.54,685.98,685.54,685.65,500.0,683.6957,684.1345,683.6957,683.8054,500.0
2025-01-27 14:45:00,685.67,685.85,684.74,684.74,3085.0,683.8254,684.0049,682.8979,682.8979,3085.0
2025-01-27 14:50:00,685.02,685.02,684.68,684.85,1300.0,683.1771,683.1771,682.838,683.0076,1300.0
2025-01-27 14:55:00,684.88,685.24,684.69,684.82,3187.0,683.0375,683.3965,682.848,682.9777,3187.0
2025-01-27 15:00:00,685.17,685.17,684.1,684.22,4164.0,683.3267,683.3267,682.2596,682.3793,4164.0
2025-01-27 15:05:00,684.08,684.08,683.51,683.55,2495.0,682.2396,682.2396,681.6712,681.7111,2495.0
2025-01-27 15:10:00,683.69,683.8,682.8,683.24,4502.0,681.8507,681.9604,680.9631,681.4019,4502.0
2025-01-27 15:15:00,683.14,684.22,682.71,684.14,3636.0,681.3022,682.3793,680.8733,682.2995,3636.0
2025-01-27 15:20:00,684.7,685.3,684.15,685.14,3719.0,682.858,683.4564,682.3095,683.2968,3719.0
2025-01-27 15:25:00,684.86,685.29,684.16,684.23,3400.0,683.0175,683.4464,682.3194,682.3892,3400.0
2025-01-27 15:30:00,684.17,684.91,683.71,684.41,13214.0,682.3294,683.0674,681.8706,682.5688,13214.0
2025-01-27 15:35:00,684.41,686.44,684.21,686.38,13547.0,682.5688,684.5933,682.3693,684.5335,13547.0
2025-01-27 15:40:00,686.38,688.11,685.98,687.95,15450.0,684.5335,686.2588,684.1345,686.0992,15450.0
2025-01-27 15:45:00,687.98,687.98,685.85,686.24,11028.0,686.1291,686.1291,684.0049,684.3938,11028.0
2025-01-27 15:50:00,686.48,687.23,685.62,685.75,11155.0,684.6332,685.3812,683.7755,683.9051,11155.0
2025-01-27 15:55:00,685.61,685.61,684.26,684.67,23350.0,683.7655,683.7655,682.4192,682.8281,23350.0
2025-01-28 09:30:00,682.11,684.47,679.47,680.48,9381.0,680.2749,682.6286,677.642,678.6493,9381.0
2025-01-28 09:35:00,684.47,684.47,681.32,682.25,1553.0,682.6286,682.6286,679.4871,680.4146,1553.0
2025-01-28 09:40:00,682.25,683.52,681.59,682.38,1600.0,680.4146,681.6811,679.7563,680.5442,1600.0
2025-01-28 09:45:00,682.35,682.35,679.71,681.0,3357.0,680.5143,680.5143,677.8814,679.1679,3357.0
2025-01-28 09:50:00,681.0,683.83,680.51,683.82,1390.0,679.1679,681.9903,678.6792,681.9803,1390.0
2025-01-28 09:55:00,683.47,684.52,682.53,683.4,2497.0,681.6313,682.6785,680.6938,681.5615,2497.0
2025-01-28 10:00:00,683.05,683.92,682.42,683.0,4111.0,681.2124,682.0801,680.5841,681.1625,4111.0
2025-01-28 10:05:00,683.0,683.0,678.14,679.26,6767.0,681.1625,681.1625,676.3156,677.4326,6767.0
2025-01-28 10:10:00,678.78,680.45,678.13,680.45,3328.0,676.9539,678.6194,676.3056,678.6194,3328.0
2025-01-28 10:15:00,681.29,681.38,679.37,681.38,2340.0,679.4571,679.5469,677.5423,679.5469,2340.0
2025-01-28 10:20:00,681.37,681.5,679.38,680.85,2300.0,679.5369,679.6666,677.5523,679.0183,2300.0
2025-01-28 10:25:00,680.86,680.88,679.99,680.35,1487.0,679.0283,679.0483,678.1606,678.5197,1487.0
2025-01-28 10:30:00,680.61,684.16,680.6,683.47,6582.0,678.779,682.3194,678.769,681.6313,6582.0
2025-01-28 10:35:00,683.37,687.12,683.37,686.75,4308.0,681.5316,685.2715,681.5316,684.9025,4308.0
2025-01-28 10:40:00,686.76,687.92,685.59,687.92,3108.0,684.9124,686.0693,683.7456,686.0693,3108.0
2025-01-28 10:45:00,688.43,690.31,687.58,689.6,3922.0,686.5779,688.4529,685.7302,687.7448,3922.0
2025-01-28 10:50:00,689.41,690.02,689.18,690.01,1110.0,687.5553,688.1637,687.3259,688.1537,1110.0
2025-01-28 10:55:00,689.09,689.18,687.24,687.88,2789.0,687.2362,687.3259,685.3911,686.0294,2789.0
2025-01-28 11:00:00,687.93,688.84,687.74,688.12,713.0,686.0793,686.9868,685.8898,686.2688,713.0
2025-01-28 11:05:00,687.54,687.91,686.75,687.91,2600.0,685.6903,686.0593,684.9025,686.0593,2600.0
2025-01-28 11:10:00,686.99,688.95,686.99,688.95,672.0,685.1418,687.0965,685.1418,687.0965,672.0
2025-01-28 11:15:00,689.1,689.1,686.84,687.08,5245.0,687.2461,687.2461,684.9922,685.2316,5245.0
2025-01-28 11:20:00,687.19,687.19,685.97,685.97,3066.0,685.3413,685.3413,684.1246,684.1246,3066.0
2025-01-28 11:25:00,686.23,686.9,685.7,686.13,1417.0,684.3839,685.0521,683.8553,684.2841,1417.0
2025-01-28 11:30:00,686.5,686.69,684.62,684.62,1500.0,684.6531,684.8426,682.7782,682.7782,1500.0
2025-01-28 11:35:00,684.5,685.63,684.38,685.62,1600.0,682.6585,683.7855,682.5388,683.7755,1600.0
2025-01-28 11:40:00,684.46,684.46,684.46,684.46,100.0,682.6186,682.6186,682.6186,682.6186,100.0
2025-01-28 11:45:00,684.91,685.79,684.91,685.79,300.0,683.0674,683.945,683.0674,683.945,300.0
2025-01-28 11:50:00,685.27,685.72,685.2,685.72,1213.0,683.4264,683.8752,683.3566,683.8752,1213.0
2025-01-28 11:55:00,685.86,686.63,685.85,686.63,545.0,684.0149,684.7828,684.0049,684.7828,545.0
2025-01-28 12:00:00,686.09,686.45,685.45,685.73,1625.0,684.2442,684.6033,683.606,683.8852,1625.0
2025-01-28 12:05:00,686.58,687.57,686.58,687.57,1102.0,684.7329,685.7203,684.7329,685.7203,1102.0
2025-01-28 12:10:00,687.66,687.66,686.74,686.74,2604.0,685.81,685.81,684.8925,684.8925,2604.0
2025-01-28 12:15:00,686.94,687.18,686.71,686.97,1168.0,685.0919,685.3313,684.8626,685.1219,1168.0
2025-01-28 12:20:00,686.53,686.93,686.35,686.93,580.0,684.6831,685.082,684.5035,685.082,580.0
2025-01-28 12:25:00,687.94,687.94,687.72,687.72,700.0,686.0893,686.0893,685.8698,685.8698,700.0
2025-01-28 12:30:00,687.11,688.89,687.11,688.0,4174.0,685.2615,687.0367,685.2615,686.1491,4174.0
2025-01-28 12:35:00,687.57,687.67,687.1,687.1,1000.0,685.7203,685.82,685.2515,685.2515,1000.0
2025-01-28 12:40:00,687.25,687.54,687.25,687.54,200.0,685.4011,685.6903,685.4011,685.6903,200.0
2025-01-28 12:45:00,687.29,687.67,686.74,687.04,2667.0,685.441,685.82,684.8925,685.1917,2667.0
2025-01-28 12:50:00,687.01,687.99,687.01,687.52,3955.0,685.1618,686.1391,685.1618,685.6704,3955.0
2025-01-28 12:55:00,687.51,687.52,685.79,686.04,6906.0,685.6604,685.6704,683.945,684.1944,6906.0
2025-01-28 13:00:00,686.4,687.03,686.4,686.81,1300.0,684.5534,685.1817,684.5534,684.9623,1300.0
2025-01-28 13:05:00,687.3,687.3,686.83,686.83,500.0,685.451,685.451,684.9822,684.9822,500.0
2025-01-28 13:10:00,687.48,687.96,686.59,687.55,3607.0,685.6305,686.1092,684.7429,685.7003,3607.0
2025-01-28 13:15:00,687.55,687.61,687.2,687.54,1905.0,685.7003,685.7601,685.3512,685.6903,1905.0
2025-01-28 13:20:00,687.54,688.74,687.54,688.74,3038.0,685.6903,686.8871,685.6903,686.8871,3038.0
2025-01-28 13:25:00,689.15,689.16,687.88,687.9,2705.0,687.296,687.306,686.0294,686.0494,2705.0
2025-01-28 13:30:00,688.56,688.71,688.46,688.7,522.0,686.7076,686.8572,686.6079,686.8472,522.0
2025-01-28 13:35:00,688.7,688.7,687.88,687.88,2953.0,686.8472,686.8472,686.0294,686.0294,2953.0
2025-01-28 13:40:00,688.44,688.44,687.16,687.16,2666.0,686.5879,686.5879,685.3114,685.3114,2666.0
2025-01-28 13:45:00,687.38,687.39,686.89,687.22,1400.0,685.5308,685.5407,685.0421,685.3712,1400.0
2025-01-28 13:50:00,686.72,686.83,686.26,686.32,1400.0,684.8725,684.9822,684.4138,684.4736,1400.0
2025-01-28 13:55:00,686.43,687.26,686.06,686.43,584.0,684.5833,685.4111,684.2143,684.5833,584.0
2025-01-28 14:00:00,686.17,686.69,686.11,686.11,2624.0,684.324,684.8426,684.2642,684.2642,2624.0
2025-01-28 14:05:00,686.41,686.52,685.77,686.52,1811.0,684.5634,684.6731,683.9251,684.6731,1811.0
2025-01-28 14:10:00,685.61,685.97,685.08,685.97,1937.0,683.7655,684.1246,683.237,684.1246,1937.0
2025-01-28 14:15:00,685.88,685.88,684.94,685.66,2479.0,684.0348,684.0348,683.0973,683.8154,2479.0
2025-01-28 14:20:00,685.18,685.41,684.41,684.93,1583.0,683.3367,683.5661,682.5688,683.0874,1583.0
2025-01-28 14:25:00,685.1,686.08,684.52,686.08,3988.0,683.2569,684.2343,682.6785,684.2343,3988.0
2025-01-28 14:30:00,685.7,685.7,684.91,684.91,902.0,683.8553,683.8553,683.0674,683.0674,902.0
2025-01-28 14:35:00,685.06,685.34,684.35,684.47,1301.0,683.217,683.4963,682.5089,682.6286,1301.0
2025-01-28 14:40:00,684.61,686.5,684.58,686.4,3539.0,682.7682,684.6531,682.7383,684.5534,3539.0
2025-01-28 14:45:00,686.57,686.57,685.88,686.18,3117.0,684.7229,684.7229,684.0348,684.334,3117.0
2025-01-28 14:50:00,686.1,687.81,686.09,687.41,4615.0,684.2542,685.9596,684.2442,685.5607,4615.0
2025-01-28 14:55:00,687.73,688.26,687.24,688.08,4922.0,685.8798,686.4084,685.3911,686.2289,4922.0
2025-01-28 15:00:00,688.39,688.39,687.48,687.56,1749.0,686.538,686.538,685.6305,685.7103,1749.0
2025-01-28 15:05:00,687.59,687.98,687.3,687.94,2000.0,685.7402,686.1291,685.451,686.0893,2000.0
2025-01-28 15:10:00,687.61,688.5,687.6,688.11,2277.0,685.7601,686.6478,685.7502,686.2588,2277.0
2025-01-28 15:15:00,687.86,688.01,687.41,687.41,3384.0,686.0095,686.1591,685.5607,685.5607,3384.0
2025-01-28 15:20:00,687.54,687.54,686.88,687.13,2824.0,685.6903,685.6903,685.0321,685.2814,2824.0
2025-01-28 15:25:00,687.13,687.13,686.19,686.62,1901.0,685.2814,685.2814,684.344,684.7728,1901.0
2025-01-28 15:30:00,686.28,686.85,686.28,686.43,805.0,684.4337,685.0022,684.4337,684.5833,805.0
2025-01-28 15:35:00,686.43,686.73,685.59,686.0,25937.0,684.5833,684.8825,683.7456,684.1545,25937.0
2025-01-28 15:40:00,685.51,686.8,685.5,686.25,2863.0,683.6658,684.9523,683.6558,684.4038,2863.0
2025-01-28 15:45:00,686.52,686.95,686.07,686.95,1100.0,684.6731,685.1019,684.2243,685.1019,1100.0
2025-01-28 15:50:00,686.8,687.46,686.46,687.01,5659.0,684.9523,685.6105,684.6132,685.1618,5659.0
2025-01-28 15:55:00,687.12,687.12,685.8,686.2,12591.0,685.2715,685.2715,683.955,684.3539,12591.0
2025-01-29 09:30:00,685.96,691.52,685.96,689.41,9155.0,684.1146,689.6596,684.1146,687.5553,9155.0
2025-01-29 09:35:00,689.68,692.05,689.68,692.04,1190.0,687.8246,690.1882,687.8246,690.1782,1190.0
2025-01-29 09:40:00,691.14,691.43,688.4,688.4,2470.0,689.2806,689.5699,686.548,686.548,2470.0
2025-01-29 09:45:00,688.5,689.57,688.35,689.18,1300.0,686.6478,687.7149,686.4982,687.3259,1300.0
2025-01-29 09:50:00,689.18,689.25,687.37,687.98,4113.0,687.3259,687.3957,685.5208,686.1291,4113.0
2025-01-29 09:55:00,687.92,689.31,687.39,688.95,8603.0,686.0693,687.4556,685.5407,687.0965,8603.0
2025-01-29 10:00:00,689.7,693.79,689.28,692.5,8298.0,687.8445,691.9235,687.4257,690.637,8298.0
2025-01-29 10:05:00,693.79,697.08,691.54,695.91,4267.0,691.9235,695.2047,689.6796,694.0378,4267.0
2025-01-29 10:10:00,695.91,697.0,695.26,696.86,1605.0,694.0378,695.1249,693.3896,694.9853,1605.0
2025-01-29 10:15:00,697.02,697.57,694.74,694.74,6135.0,695.1448,695.6934,692.871,692.871,6135.0
2025-01-29 10:20:00,694.24,694.24,691.61,693.87,5218.0,692.3723,692.3723,689.7494,692.0033,5218.0
2025-01-29 10:25:00,693.86,694.93,693.78,693.94,3262.0,691.9933,693.0605,691.9135,692.0731,3262.0
2025-01-29 10:30:00,693.92,694.17,692.58,692.58,2300.0,692.0532,692.3025,690.7168,690.7168,2300.0
2025-01-29 10:35:00,692.49,692.49,691.51,691.51,400.0,690.627,690.627,689.6497,689.6497,400.0
2025-01-29 10:40:00,692.28,693.03,692.28,692.76,1000.0,690.4176,691.1656,690.4176,690.8963,1000.0
2025-01-29 10:45:00,692.76,693.89,691.53,692.0,2420.0,690.8963,692.0233,689.6696,690.1383,2420.0
2025-01-29 10:50:00,692.2,692.95,692.18,692.95,1800.0,690.3378,691.0858,690.3179,691.0858,1800.0
2025-01-29 10:55:00,692.88,692.88,691.39,691.76,1466.0,691.016,691.016,689.53,689.899,1466.0
2025-01-29 11:00:00,692.44,692.81,692.44,692.79,600.0,690.5772,690.9462,690.5772,690.9262,600.0
2025-01-29 11:05:00,692.72,693.77,692.32,693.4,1840.0,690.8564,691.9036,690.4575,691.5346,1840.0
2025-01-29 11:10:00,693.4,694.0,693.2,693.2,2221.0,691.5346,692.133,691.3351,691.3351,2221.0
2025-01-29 11:15:00,691.67,693.24,691.67,693.24,1325.0,689.8092,691.375,689.8092,691.375,1325.0
2025-01-29 11:20:00,693.24,693.24,693.24,693.24,0.0,691.375,691.375,691.375,691.375,0.0
2025-01-29 11:25:00,692.94,692.94,692.93,692.94,200.0,691.0758,691.0758,691.0658,691.0758,200.0
2025-01-29 11:30:00,692.94,693.31,692.14,693.31,3374.0,691.0758,691.4448,690.278,691.4448,3374.0
2025-01-29 11:35:00,693.76,693.77,693.6,693.61,298.0,691.8936,691.9036,691.734,691.744,298.0
2025-01-29 11:40:00,694.38,694.38,692.93,693.09,1400.0,692.5119,692.5119,691.0658,691.2254,1400.0
2025-01-29 11:45:00,692.58,693.98,692.58,693.76,1386.0,690.7168,692.113,690.7168,691.8936,1386.0
2025-01-29 11:50:00,694.2,694.45,693.56,694.45,1900.0,692.3324,692.5817,691.6941,692.5817,1900.0
2025-01-29 11:55:00,693.49,693.49,692.67,692.67,1826.0,691.6243,691.6243,690.8065,690.8065,1826.0
2025-01-29 12:00:00,693.67,693.89,693.4,693.42,969.0,691.8038,692.0233,691.5346,691.5545,969.0
2025-01-29 12:05:00,693.86,694.26,693.05,693.06,3341.0,691.9933,692.3923,691.1855,691.1955,3341.0
2025-01-29 12:10:00,692.48,692.48,692.17,692.17,700.0,690.617,690.617,690.3079,690.3079,700.0
2025-01-29 12:15:00,692.16,692.97,691.98,691.98,1741.0,690.2979,691.1057,690.1184,690.1184,1741.0
2025-01-29 12:20:00,692.0,692.01,692.0,692.0,200.0,690.1383,690.1483,690.1383,690.1383,200.0
2025-01-29 12:25:00,692.0,692.01,689.63,689.74,4631.0,690.1383,690.1483,687.7747,687.8844,4631.0
2025-01-29 12:30:00,689.62,689.76,689.01,689.13,1636.0,687.7647,687.9044,687.1564,687.2761,1636.0
2025-01-29 12:35:00,688.94,688.95,687.8,687.8,907.0,687.0866,687.0965,685.9496,685.9496,907.0
2025-01-29 12:40:00,687.56,687.56,687.55,687.56,100.0,685.7103,685.7103,685.7003,685.7103,100.0
2025-01-29 12:45:00,687.29,687.3,686.27,686.5,2000.0,685.441,685.451,684.4238,684.6531,2000.0
2025-01-29 12:50:00,686.01,686.38,685.38,686.18,3606.0,684.1644,684.5335,683.5361,684.334,3606.0
2025-01-29 12:55:00,686.07,686.38,685.46,686.01,2182.0,684.2243,684.5335,683.6159,684.1644,2182.0
2025-01-29 13:00:00,685.46,685.78,684.47,684.85,2129.0,683.6159,683.9351,682.6286,683.0076,2129.0
2025-01-29 13:05:00,684.48,686.51,684.47,685.01,2928.0,682.6386,684.6631,682.6286,683.1671,2928.0
2025-01-29 13:10:00,685.2,685.48,684.76,685.48,1793.0,683.3566,683.6359,682.9178,683.6359,1793.0
2025-01-29 13:15:00,685.64,685.65,685.64,685.64,106.0,683.7954,683.8054,683.7954,683.7954,106.0
2025-01-29 13:20:00,686.0,686.05,685.98,686.05,600.0,684.1545,684.2043,684.1345,684.2043,600.0
2025-01-29 13:25:00,686.16,686.71,686.15,686.44,1829.0,684.314,684.8626,684.3041,684.5933,1829.0
2025-01-29 13:30:00,687.8,687.8,687.02,687.02,612.0,685.9496,685.9496,685.1717,685.1717,612.0
2025-01-29 13:35:00,686.84,686.87,686.26,686.26,800.0,684.9922,685.0221,684.4138,684.4138,800.0
2025-01-29 13:40:00,686.26,686.26,686.26,686.26,0.0,684.4138,684.4138,684.4138,684.4138,0.0
2025-01-29 13:45:00,686.52,686.52,686.52,686.52,200.0,684.6731,684.6731,684.6731,684.6731,200.0
2025-01-29 13:50:00,686.56,686.57,686.56,686.56,308.0,684.713,684.7229,684.713,684.713,308.0
2025-01-29 13:55:00,686.26,686.26,686.26,686.26,120.0,684.4138,684.4138,684.4138,684.4138,120.0
2025-01-29 14:00:00,686.18,686.18,683.97,684.14,3724.0,684.334,684.334,682.1299,682.2995,3724.0
2025-01-29 14:05:00,683.97,683.97,683.97,683.97,218.0,682.1299,682.1299,682.1299,682.1299,218.0
2025-01-29 14:10:00,683.64,683.65,683.25,683.26,1151.0,681.8008,681.8108,681.4119,681.4218,1151.0
2025-01-29 14:15:00,683.25,683.25,682.32,682.47,1500.0,681.4119,681.4119,680.4844,680.634,1500.0
2025-01-29 14:20:00,682.39,683.19,682.39,682.64,1850.0,680.5542,681.352,680.5542,680.8035,1850.0
2025-01-29 14:25:00,682.5,683.44,682.5,683.44,600.0,680.6639,681.6014,680.6639,681.6014,600.0
2025-01-29 14:30:00,683.56,684.67,683.56,684.54,541.0,681.721,682.8281,681.721,682.6984,541.0
2025-01-29 14:35:00,684.27,684.54,682.66,684.54,1302.0,682.4291,682.6984,680.8235,682.6984,1302.0
2025-01-29 14:40:00,686.16,689.05,686.16,687.62,9431.0,684.314,687.1963,684.314,685.7701,9431.0
2025-01-29 14:45:00,687.62,688.75,687.16,687.44,1700.0,685.7701,686.8971,685.3114,685.5906,1700.0
2025-01-29 14:50:00,687.3,688.04,686.17,686.17,1446.0,685.451,686.189,684.324,684.324,1446.0
2025-01-29 14:55:00,685.97,687.43,685.8,686.4,1194.0,684.1246,685.5806,683.955,684.5534,1194.0
2025-01-29 15:00:00,686.56,686.56,684.57,684.58,1300.0,684.713,684.713,682.7283,682.7383,1300.0
2025-01-29 15:05:00,684.62,685.21,684.62,685.21,500.0,682.7782,683.3666,682.7782,683.3666,500.0
2025-01-29 15:10:00,685.2,686.19,685.2,686.04,2361.0,683.3566,684.344,683.3566,684.1944,2361.0
2025-01-29 15:15:00,685.37,685.37,684.38,684.43,369.0,683.5262,683.5262,682.5388,682.5887,369.0
2025-01-29 15:20:00,686.13,687.38,685.7,687.36,1011.0,684.2841,685.5308,683.8553,685.5108,1011.0
2025-01-29 15:25:00,687.32,687.32,685.48,685.49,1732.0,685.4709,685.4709,683.6359,683.6458,1732.0
2025-01-29 15:30:00,685.48,686.07,685.3,685.7,1116.0,683.6359,684.2243,683.4564,683.8553,1116.0
2025-01-29 15:35:00,685.55,685.55,685.04,685.37,1000.0,683.7057,683.7057,683.1971,683.5262,1000.0
2025-01-29 15:40:00,685.47,687.39,685.42,686.77,1427.0,683.6259,685.5407,683.576,684.9224,1427.0
2025-01-29 15:45:00,687.0,687.34,686.15,687.34,2610.0,685.1518,685.4909,684.3041,685.4909,2610.0
2025-01-29 15:50:00,687.35,688.52,686.94,688.13,3668.0,685.5008,686.6677,685.0919,686.2787,3668.0
2025-01-29 15:55:00,687.05,687.25,686.05,686.86,9382.0,685.2017,685.4011,684.2043,685.0122,9382.0
2025-01-30 09:30:00,688.31,689.62,679.57,679.57,16034.0,686.4583,687.7647,677.7418,677.7418,16034.0
2025-01-30 09:35:00,679.0,680.64,676.65,680.41,6112.0,677.1733,678.8089,674.8296,678.5795,6112.0
2025-01-30 09:40:00,680.08,680.08,674.33,674.88,7432.0,678.2504,678.2504,672.5159,673.0644,7432.0
2025-01-30 09:45:00,675.27,681.0,674.82,680.13,4228.0,673.4533,679.1679,673.0046,678.3003,4228.0
2025-01-30 09:50:00,680.02,685.11,680.02,681.85,7790.0,678.1906,683.2669,678.1906,680.0156,7790.0
2025-01-30 09:55:00,683.14,683.15,680.26,680.26,3123.0,681.3022,681.3121,678.4299,678.4299,3123.0
2025-01-30 10:00:00,679.85,680.76,679.11,680.0,3429.0,678.021,678.9286,677.283,678.1706,3429.0
2025-01-30 10:05:00,679.04,680.0,677.51,678.15,3315.0,677.2132,678.1706,675.6873,676.3256,3315.0
2025-01-30 10:10:00,678.09,678.17,676.85,677.98,1809.0,676.2658,676.3455,675.0291,676.1561,1809.0
2025-01-30 10:15:00,677.3,677.65,676.02,676.02,2917.0,675.4779,675.8269,674.2013,674.2013,2917.0
2025-01-30 10:20:00,677.37,678.78,676.82,676.83,3611.0,675.5477,676.9539,674.9992,675.0091,3611.0
2025-01-30 10:25:00,676.28,676.33,675.0,676.07,7289.0,674.4606,674.5105,673.1841,674.2512,7289.0
2025-01-30 10:30:00,675.0,677.54,675.0,676.94,5800.0,673.1841,675.7172,673.1841,675.1189,5800.0
2025-01-30 10:35:00,677.59,678.7,676.62,677.5,1450.0,675.7671,676.8741,674.7997,675.6773,1450.0
2025-01-30 10:40:00,678.02,680.0,677.06,680.0,5657.0,676.1959,678.1706,675.2385,678.1706,5657.0
2025-01-30 10:45:00,679.66,679.76,678.97,679.75,2330.0,677.8315,677.9313,677.1434,677.9213,2330.0
2025-01-30 10:50:00,679.83,680.64,677.98,677.98,4265.0,678.0011,678.8089,676.1561,676.1561,4265.0
2025-01-30 10:55:00,677.97,678.83,675.9,675.9,3529.0,676.1461,677.0038,674.0816,674.0816,3529.0
2025-01-30 11:00:00,675.82,678.2,675.7,677.9,5544.0,674.0019,676.3755,673.8822,676.0763,5544.0
2025-01-30 11:05:00,677.66,677.66,676.77,676.96,3231.0,675.8369,675.8369,674.9493,675.1388,3231.0
2025-01-30 11:10:00,677.54,678.78,677.32,678.2,6312.0,675.7172,676.9539,675.4978,676.3755,6312.0
2025-01-30 11:15:00,678.51,680.24,678.51,679.18,14779.0,676.6846,678.41,676.6846,677.3528,14779.0
2025-01-30 11:20:00,679.19,680.86,678.86,679.0,5564.0,677.3628,679.0283,677.0337,677.1733,5564.0
2025-01-30 11:25:00,679.0,680.96,678.51,680.76,3542.0,677.1733,679.128,676.6846,678.9286,3542.0
2025-01-30 11:30:00,680.3,681.98,680.24,680.97,3544.0,678.4698,680.1453,678.41,679.138,3544.0
2025-01-30 11:35:00,680.97,682.98,680.42,681.52,2800.0,679.138,681.1426,678.5895,679.6865,2800.0
2025-01-30 11:40:00,682.1,684.43,682.1,683.61,6947.0,680.265,682.5887,680.265,681.7709,6947.0
2025-01-30 11:45:00,683.64,684.4,683.1,683.76,2900.0,681.8008,682.5588,681.2623,681.9205,2900.0
2025-01-30 11:50:00,684.16,684.51,683.64,683.64,3199.0,682.3194,682.6685,681.8008,681.8008,3199.0
2025-01-30 11:55:00,683.61,684.71,683.61,684.6,1301.0,681.7709,682.8679,681.7709,682.7582,1301.0
2025-01-30 12:00:00,683.81,683.81,682.97,683.16,1300.0,681.9704,681.9704,681.1326,681.3221,1300.0
2025-01-30 12:05:00,682.56,683.1,682.55,683.1,600.0,680.7237,681.2623,680.7138,681.2623,600.0
2025-01-30 12:10:00,682.98,682.98,680.75,680.75,1877.0,681.1426,681.1426,678.9186,678.9186,1877.0
2025-01-30 12:15:00,681.79,682.56,681.66,682.52,2205.0,679.9558,680.7237,679.8262,680.6838,2205.0
2025-01-30 12:20:00,682.52,682.52,680.53,680.66,2409.0,680.6838,680.6838,678.6992,678.8288,2409.0
2025-01-30 12:25:00,680.54,681.25,680.54,680.56,900.0,678.7092,679.4173,678.7092,678.7291,900.0
2025-01-30 12:30:00,680.98,681.35,680.55,680.55,600.0,679.148,679.517,678.7191,678.7191,600.0
2025-01-30 12:35:00,680.53,680.53,679.65,680.01,2467.0,678.6992,678.6992,677.8216,678.1806,2467.0
2025-01-30 12:40:00,680.46,681.43,680.39,680.5,2316.0,678.6294,679.5968,678.5596,678.6693,2316.0
2025-01-30 12:45:00,680.29,680.29,680.29,680.29,200.0,678.4598,678.4598,678.4598,678.4598,200.0
2025-01-30 12:50:00,680.39,680.84,680.17,680.44,1172.0,678.5596,679.0084,678.3402,678.6094,1172.0
2025-01-30 12:55:00,680.11,682.11,680.11,682.05,4890.0,678.2803,680.2749,678.2803,680.2151,4890.0
2025-01-30 13:00:00,681.85,682.91,681.84,682.91,1000.0,680.0156,681.0728,680.0057,681.0728,1000.0
2025-01-30 13:05:00,683.16,683.63,682.58,682.92,2126.0,681.3221,681.7909,680.7437,681.0828,2126.0
2025-01-30 13:10:00,682.21,683.19,682.21,682.74,326.0,680.3747,681.352,680.3747,680.9032,326.0
2025-01-30 13:15:00,682.74,683.79,682.55,682.55,2300.0,680.9032,681.9504,680.7138,680.7138,2300.0
2025-01-30 13:20:00,683.52,685.08,683.52,684.17,4098.0,681.6811,683.237,681.6811,682.3294,4098.0
2025-01-30 13:25:00,685.12,685.12,684.34,684.34,1543.0,683.2768,683.2768,682.4989,682.4989,1543.0
2025-01-30 13:30:00,684.35,685.22,684.35,685.05,1267.0,682.5089,683.3766,682.5089,683.207,1267.0
2025-01-30 13:35:00,685.06,685.06,684.34,684.43,2300.0,683.217,683.217,682.4989,682.5887,2300.0
2025-01-30 13:40:00,684.25,684.35,683.61,683.83,2869.0,682.4092,682.5089,681.7709,681.9903,2869.0
2025-01-30 13:45:00,684.17,685.05,684.17,684.52,1744.0,682.3294,683.207,682.3294,682.6785,1744.0
2025-01-30 13:50:00,684.6,684.6,684.6,684.6,300.0,682.7582,682.7582,682.7582,682.7582,300.0
2025-01-30 13:55:00,684.61,687.34,684.6,686.39,3688.0,682.7682,685.4909,682.7582,684.5434,3688.0
2025-01-30 14:00:00,685.68,686.21,685.67,686.18,1100.0,683.8353,684.3639,683.8254,684.334,1100.0
2025-01-30 14:05:00,685.78,685.78,684.92,684.92,1900.0,683.9351,683.9351,683.0774,683.0774,1900.0
2025-01-30 14:10:00,685.68,685.68,684.76,684.76,350.0,683.8353,683.8353,682.9178,682.9178,350.0
2025-01-30 14:15:00,684.74,684.75,682.7,682.7,4088.0,682.8979,682.9078,680.8634,680.8634,4088.0
2025-01-30 14:20:00,682.7,682.88,682.2,682.21,1117.0,680.8634,681.0429,680.3647,680.3747,1117.0
2025-01-30 14:25:00,682.08,682.35,680.89,681.55,7047.0,680.245,680.5143,679.0582,679.7164,7047.0
2025-01-30 14:30:00,681.55,682.56,681.53,682.06,3200.0,679.7164,680.7237,679.6965,680.2251,3200.0
2025-01-30 14:35:00,682.03,682.62,682.03,682.62,1323.0,680.1952,680.7836,680.1952,680.7836,1323.0
2025-01-30 14:40:00,682.96,683.22,682.47,683.01,1895.0,681.1227,681.382,680.634,681.1725,1895.0
2025-01-30 14:45:00,682.49,682.84,682.06,682.12,4058.0,680.6539,681.003,680.2251,680.2849,4058.0
2025-01-30 14:50:00,682.25,683.2,682.24,683.2,2767.0,680.4146,681.362,680.4046,681.362,2767.0
2025-01-30 14:55:00,683.21,683.77,682.07,683.49,14772.0,681.372,681.9305,680.235,681.6512,14772.0
2025-01-30 15:00:00,683.49,684.78,683.49,684.69,1800.0,681.6512,682.9378,681.6512,682.848,1800.0
2025-01-30 15:05:00,684.55,686.66,684.43,685.77,11619.0,682.7084,684.8127,682.5887,683.9251,11619.0
2025-01-30 15:10:00,685.42,686.21,685.26,685.73,3784.0,683.576,684.3639,683.4165,683.8852,3784.0
2025-01-30 15:15:00,686.4,687.21,686.4,686.97,1600.0,684.5534,685.3612,684.5534,685.1219,1600.0
2025-01-30 15:20:00,686.87,687.21,685.14,685.78,2687.0,685.0221,685.3612,683.2968,683.9351,2687.0
2025-01-30 15:25:00,685.54,685.7,685.06,685.06,1207.0,683.6957,683.8553,683.217,683.217,1207.0
2025-01-30 15:30:00,685.54,687.12,685.29,686.96,5619.0,683.6957,685.2715,683.4464,685.1119,5619.0
2025-01-30 15:35:00,686.95,687.38,685.0,685.65,6045.0,685.1019,685.5308,683.1572,683.8054,6045.0
2025-01-30 15:40:00,685.27,685.27,683.14,683.34,4429.0,683.4264,683.4264,681.3022,681.5016,4429.0
2025-01-30 15:45:00,682.26,682.76,681.67,682.24,15409.0,680.4245,680.9232,679.8361,680.4046,15409.0
2025-01-30 15:50:00,682.65,683.94,682.42,682.91,8367.0,680.8135,682.1,680.5841,681.0728,8367.0
2025-01-30 15:55:00,683.19,683.4,682.33,682.88,17768.0,681.352,681.5615,680.4943,681.0429,17768.0
2025-01-31 09:30:00,677.29,684.0,677.29,681.84,11431.0,675.4679,682.1599,675.4679,680.0057,11431.0
2025-01-31 09:35:00,679.75,681.39,677.9,677.9,5531.0,677.9213,679.5569,676.0763,676.0763,5531.0
2025-01-31 09:40:00,678.44,680.64,676.12,676.2,9253.0,676.6148,678.8089,674.3011,674.3808,9253.0
2025-01-31 09:45:00,676.46,678.93,676.46,678.87,4727.0,674.6401,677.1035,674.6401,677.0437,4727.0
2025-01-31 09:50:00,678.64,678.94,678.64,678.94,300.0,676.8143,677.1135,676.8143,677.1135,300.0
2025-01-31 09:55:00,679.31,679.77,678.02,678.58,3840.0,677.4825,677.9412,676.1959,676.7544,3840.0
2025-01-31 10:00:00,679.17,680.13,678.81,679.9,3520.0,677.3429,678.3003,676.9838,678.0709,3520.0
2025-01-31 10:05:00,679.93,682.2,679.6,681.85,5708.0,678.1008,680.3647,677.7717,680.0156,5708.0
2025-01-31 10:10:00,682.01,684.59,680.88,684.22,10230.0,680.1752,682.7483,679.0483,682.3793,10230.0
2025-01-31 10:15:00,683.56,684.56,682.62,683.02,3535.0,681.721,682.7184,680.7836,681.1825,3535.0
2025-01-31 10:20:00,683.0,685.58,682.5,683.9,5225.0,681.1625,683.7356,680.6639,682.0601,5225.0
2025-01-31 10:25:00,685.58,685.58,683.07,684.77,4300.0,683.7356,683.7356,681.2324,682.9278,4300.0
2025-01-31 10:30:00,685.0,685.0,684.85,684.85,319.0,683.1572,683.1572,683.0076,683.0076,319.0
2025-01-31 10:35:00,683.81,684.27,682.0,683.68,5413.0,681.9704,682.4291,680.1652,681.8407,5413.0
2025-01-31 10:40:00,682.01,682.51,681.02,681.28,3843.0,680.1752,680.6739,679.1879,679.4472,3843.0
2025-01-31 10:45:00,681.41,682.81,680.68,681.88,5290.0,679.5768,680.9731,678.8488,680.0456,5290.0
2025-01-31 10:50:00,682.03,683.44,681.36,682.2,2622.0,680.1952,681.6014,679.527,680.3647,2622.0
2025-01-31 10:55:00,682.45,682.72,682.26,682.72,1310.0,680.614,680.8833,680.4245,680.8833,1310.0
2025-01-31 11:00:00,684.1,686.15,683.69,684.07,3555.0,682.2596,684.3041,681.8507,682.2297,3555.0
2025-01-31 11:05:00,684.21,684.21,683.65,683.75,1149.0,682.3693,682.3693,681.8108,681.9105,1149.0
2025-01-31 11:10:00,684.32,684.87,682.66,683.01,6781.0,682.479,683.0275,680.8235,681.1725,6781.0
2025-01-31 11:15:00,681.67,683.17,681.67,683.17,200.0,679.8361,681.3321,679.8361,681.3321,200.0
2025-01-31 11:20:00,684.49,684.71,683.38,683.39,2105.0,682.6485,682.8679,681.5415,681.5515,2105.0
2025-01-31 11:25:00,684.13,684.13,683.3,683.9,538.0,682.2895,682.2895,681.4617,682.0601,538.0
2025-01-31 11:30:00,683.29,683.92,682.64,683.92,2731.0,681.4518,682.0801,680.8035,682.0801,2731.0
2025-01-31 11:35:00,683.3,683.3,681.96,682.36,1421.0,681.4617,681.4617,680.1253,680.5243,1421.0
2025-01-31 11:40:00,682.36,684.0,681.51,684.0,1981.0,680.5243,682.1599,679.6766,682.1599,1981.0
2025-01-31 11:45:00,683.7,684.38,683.7,684.38,605.0,681.8607,682.5388,681.8607,682.5388,605.0
2025-01-31 11:50:00,683.83,685.25,682.8,684.1,8543.0,681.9903,683.4065,680.9631,682.2596,8543.0
2025-01-31 11:55:00,684.21,685.8,684.07,684.15,7623.0,682.3693,683.955,682.2297,682.3095,7623.0
2025-01-31 12:00:00,684.08,684.95,684.08,684.95,1800.0,682.2396,683.1073,682.2396,683.1073,1800.0
2025-01-31 12:05:00,684.73,685.81,684.08,684.55,5749.0,682.8879,683.965,682.2396,682.7084,5749.0
2025-01-31 12:10:00,684.5,685.15,684.11,684.21,1500.0,682.6585,683.3068,682.2696,682.3693,1500.0
2025-01-31 12:15:00,684.11,685.29,683.91,685.29,2733.0,682.2696,683.4464,682.0701,683.4464,2733.0
2025-01-31 12:20:00,685.82,687.6,685.82,686.43,1591.0,683.975,685.7502,683.975,684.5833,1591.0
2025-01-31 12:25:00,686.85,688.0,685.3,688.0,1436.0,685.0022,686.1491,683.4564,686.1491,1436.0
2025-01-31 12:30:00,686.66,686.71,685.6,686.49,942.0,684.8127,684.8626,683.7556,684.6432,942.0
2025-01-31 12:35:00,686.32,686.83,685.3,685.3,3035.0,684.4736,684.9822,683.4564,683.4564,3035.0
2025-01-31 12:40:00,686.19,686.44,685.77,686.31,5835.0,684.344,684.5933,683.9251,684.4636,5835.0
2025-01-31 12:45:00,686.27,686.76,686.08,686.76,2905.0,684.4238,684.9124,684.2343,684.9124,2905.0
2025-01-31 12:50:00,686.56,686.65,684.22,685.0,3727.0,684.713,684.8027,682.3793,683.1572,3727.0
2025-01-31 12:55:00,684.67,684.67,684.01,684.01,300.0,682.8281,682.8281,682.1698,682.1698,300.0
2025-01-31 13:00:00,684.17,684.17,683.15,683.16,1470.0,682.3294,682.3294,681.3121,681.3221,1470.0
2025-01-31 13:05:00,683.58,683.68,682.71,682.71,2370.0,681.741,681.8407,680.8733,680.8733,2370.0
2025-01-31 13:10:00,682.59,683.26,681.64,681.64,3910.0,680.7537,681.4218,679.8062,679.8062,3910.0
2025-01-31 13:15:00,682.38,682.38,679.97,679.97,6648.0,680.5442,680.5442,678.1407,678.1407,6648.0
2025-01-31 13:20:00,679.52,680.69,678.34,678.71,18389.0,677.6919,678.8588,676.5151,676.8841,18389.0
2025-01-31 13:25:00,678.71,678.97,678.08,678.64,4473.0,676.8841,677.1434,676.2558,676.8143,4473.0
2025-01-31 13:30:00,678.82,679.38,677.0,677.69,14710.0,676.9938,677.5523,675.1787,675.8668,14710.0
2025-01-31 13:35:00,677.18,678.09,675.0,675.44,12891.0,675.3582,676.2658,673.1841,673.6229,12891.0
2025-01-31 13:40:00,675.02,678.12,675.0,676.62,12448.0,673.204,676.2957,673.1841,674.7997,12448.0
2025-01-31 13:45:00,676.85,677.97,675.51,677.77,6295.0,675.0291,676.1461,673.6927,675.9466,6295.0
2025-01-31 13:50:00,676.26,676.32,675.0,675.0,2755.0,674.4407,674.5005,673.1841,673.1841,2755.0
2025-01-31 13:55:00,675.72,676.85,675.04,676.5,7092.0,673.9021,675.0291,673.224,674.68,7092.0
2025-01-31 14:00:00,676.12,678.54,676.12,677.71,5226.0,674.3011,676.7145,674.3011,675.8868,5226.0
2025-01-31 14:05:00,677.71,677.71,675.2,675.28,2099.0,675.8868,675.8868,673.3835,673.4633,2099.0
2025-01-31 14:10:00,675.25,675.71,674.7,675.55,1987.0,673.4334,673.8922,672.8849,673.7326,1987.0
2025-01-31 14:15:00,675.51,675.52,673.9,673.9,4554.0,673.6927,673.7027,672.087,672.087,4554.0
2025-01-31 14:20:00,673.9,674.87,673.33,674.87,8021.0,672.087,673.0544,671.5186,673.0544,8021.0
2025-01-31 14:25:00,674.81,675.37,674.26,675.08,2257.0,672.9946,673.5531,672.4461,673.2639,2257.0
2025-01-31 14:30:00,675.13,675.63,674.6,675.63,10254.0,673.3137,673.8124,672.7851,673.8124,10254.0
2025-01-31 14:35:00,674.81,675.32,674.5,674.5,1306.0,672.9946,673.5032,672.6854,672.6854,1306.0
2025-01-31 14:40:00,674.53,675.12,674.42,674.57,879.0,672.7153,673.3037,672.6056,672.7552,879.0
2025-01-31 14:45:00,674.19,674.35,674.0,674.08,1908.0,672.3762,672.5358,672.1868,672.2665,1908.0
2025-01-31 14:50:00,674.0,675.72,674.0,675.72,4987.0,672.1868,673.9021,672.1868,673.9021,4987.0
2025-01-31 14:55:00,675.21,677.68,675.21,676.79,13323.0,673.3935,675.8569,673.3935,674.9693,13323.0
2025-01-31 15:00:00,676.5,676.53,674.32,674.37,2250.0,674.68,674.71,672.5059,672.5558,2250.0
2025-01-31 15:05:00,674.63,675.1,673.85,674.5,3402.0,672.8151,673.2838,672.0372,672.6854,3402.0
2025-01-31 15:10:00,674.59,675.44,674.3,674.52,4680.0,672.7752,673.6229,672.486,672.7054,4680.0
2025-01-31 15:15:00,674.36,675.05,674.28,674.85,1205.0,672.5458,673.2339,672.466,673.0345,1205.0
2025-01-31 15:20:00,674.79,675.69,674.64,675.48,1236.0,672.9746,673.8722,672.825,673.6628,1236.0
2025-01-31 15:25:00,675.34,675.9,674.72,675.29,2580.0,673.5232,674.0816,672.9048,673.4733,2580.0
2025-01-31 15:30:00,675.29,676.21,675.29,675.84,1510.0,673.4733,674.3908,673.4733,674.0218,1510.0
2025-01-31 15:35:00,675.42,675.43,674.01,674.01,4059.0,673.6029,673.6129,672.1967,672.1967,4059.0
2025-01-31 15:40:00,673.95,674.01,673.0,673.0,4272.0,672.1369,672.1967,671.1895,671.1895,4272.0
2025-01-31 15:45:00,673.61,675.32,673.29,675.3,4742.0,671.7978,673.5032,671.4787,673.4833,4742.0
2025-01-31 15:50:00,675.82,675.93,672.03,672.03,10673.0,674.0019,674.1116,670.2221,670.2221,10673.0
2025-01-31 15:55:00,672.1,673.4,671.96,672.49,28241.0,670.2919,671.5884,670.1522,670.6808,28241.0
2025-02-03 09:30:00,668.8,671.88,665.04,670.44,19463.0,667.0007,670.0725,663.2509,668.6363,19463.0
2025-02-03 09:35:00,669.75,670.64,665.0,668.63,6144.0,667.9482,668.8358,663.211,666.8312,6144.0
2025-02-03 09:40:00,669.1,670.87,665.61,666.54,17695.0,667.2999,669.0652,663.8193,664.7468,17695.0
2025-02-03 09:45:00,665.6,667.23,664.04,666.17,4463.0,663.8094,665.435,662.2536,664.3778,4463.0
2025-02-03 09:50:00,665.36,666.75,663.65,664.81,4310.0,663.57,664.9563,661.8646,663.0215,4310.0
2025-02-03 09:55:00,665.7,666.35,663.71,663.71,4101.0,663.9091,664.5573,661.9244,661.9244,4101.0
2025-02-03 10:00:00,664.63,665.38,663.43,663.9,3755.0,662.842,663.5899,661.6452,662.1139,3755.0
2025-02-03 10:05:00,664.78,667.8,664.33,665.82,3551.0,662.9916,666.0034,662.5428,664.0288,3551.0
2025-02-03 10:10:00,665.55,666.75,664.02,664.04,3207.0,663.7595,664.9563,662.2336,662.2536,3207.0
2025-02-03 10:15:00,664.47,666.3,663.88,666.3,4970.0,662.6824,664.5075,662.094,664.5075,4970.0
2025-02-03 10:20:00,665.2,669.2,664.77,668.92,2956.0,663.4104,667.3997,662.9816,667.1204,2956.0
2025-02-03 10:25:00,669.86,671.34,668.16,671.34,8030.0,668.0579,669.5339,666.3625,669.5339,8030.0
2025-02-03 10:30:00,670.78,671.68,669.87,670.91,2325.0,668.9754,669.873,668.0679,669.1051,2325.0
2025-02-03 10:35:00,670.29,673.65,670.29,672.39,5726.0,668.4867,671.8377,668.4867,670.5811,5726.0
2025-02-03 10:40:00,671.7,672.0,669.83,670.57,21411.0,669.8929,670.1921,668.028,668.766,21411.0
2025-02-03 10:45:00,670.87,670.87,668.11,668.11,3060.0,669.0652,669.0652,666.3126,666.3126,3060.0
2025-02-03 10:50:00,668.15,668.73,666.93,666.93,1836.0,666.3525,666.9309,665.1358,665.1358,1836.0
2025-02-03 10:55:00,666.92,668.2,666.92,668.09,7000.0,665.1258,666.4024,665.1258,666.2927,7000.0
2025-02-03 11:00:00,667.71,669.7,667.71,668.06,2743.0,665.9137,667.8983,665.9137,666.2627,2743.0
2025-02-03 11:05:00,669.06,669.26,667.08,669.26,2912.0,667.26,667.4595,665.2854,667.4595,2912.0
2025-02-03 11:10:00,669.89,670.0,669.35,669.8,1697.0,668.0878,668.1975,667.5493,667.9981,1697.0
2025-02-03 11:15:00,670.1,670.74,669.4,669.79,2310.0,668.2973,668.9355,667.5991,667.9881,2310.0
2025-02-03 11:20:00,669.57,670.97,669.57,670.97,2159.0,667.7687,669.1649,667.7687,669.1649,2159.0
2025-02-03 11:25:00,670.21,670.25,668.94,669.12,2414.0,668.407,668.4468,667.1404,667.3199,2414.0
2025-02-03 11:30:00,668.95,669.15,668.6,669.14,2350.0,667.1503,667.3498,666.8013,667.3398,2350.0
2025-02-03 11:35:00,669.09,669.49,668.59,669.09,1800.0,667.29,667.6889,666.7913,667.29,1800.0
2025-02-03 11:40:00,669.49,670.34,668.51,670.34,3680.0,667.6889,668.5366,666.7115,668.5366,3680.0
2025-02-03 11:45:00,669.96,671.22,669.9,670.64,3800.0,668.1576,669.4142,668.0978,668.8358,3800.0
2025-02-03 11:50:00,670.31,670.66,670.24,670.66,800.0,668.5067,668.8557,668.4369,668.8557,800.0
2025-02-03 11:55:00,670.66,671.29,667.0,667.72,8940.0,668.8557,669.4841,665.2056,665.9237,8940.0
2025-02-03 12:00:00,667.45,667.76,667.39,667.75,2900.0,665.6544,665.9635,665.5945,665.9536,2900.0
2025-02-03 12:05:00,668.82,668.85,667.19,668.32,4123.0,667.0207,667.0506,665.3951,666.522,4123.0
2025-02-03 12:10:00,667.37,668.27,666.95,667.48,4787.0,665.5746,666.4722,665.1557,665.6843,4787.0
2025-02-03 12:15:00,668.31,668.53,667.62,668.53,3063.0,666.5121,666.7315,665.8239,666.7315,3063.0
2025-02-03 12:20:00,668.53,669.93,668.53,669.61,916.0,666.7315,668.1277,666.7315,667.8086,916.0
2025-02-03 12:25:00,670.3,671.31,669.62,670.31,4396.0,668.4967,669.504,667.8185,668.5067,4396.0
2025-02-03 12:30:00,669.75,670.03,668.47,668.47,2087.0,667.9482,668.2274,666.6716,666.6716,2087.0
2025-02-03 12:35:00,668.48,669.5,668.32,668.32,1800.0,666.6816,667.6989,666.522,666.522,1800.0
2025-02-03 12:40:00,668.11,668.11,666.21,666.21,2749.0,666.3126,666.3126,664.4177,664.4177,2749.0
2025-02-03 12:45:00,666.53,667.2,666.22,666.86,2588.0,664.7369,665.4051,664.4277,665.066,2588.0
2025-02-03 12:50:00,666.68,667.81,666.47,667.3,3011.0,664.8865,666.0134,664.677,665.5048,3011.0
2025-02-03 12:55:00,667.13,667.45,665.62,666.74,3404.0,665.3352,665.6544,663.8293,664.9463,3404.0
2025-02-03 13:00:00,666.24,666.55,665.0,666.2,7259.0,664.4476,664.7568,663.211,664.4077,7259.0
2025-02-03 13:05:00,666.85,666.94,665.81,665.84,1712.0,665.056,665.1458,664.0188,664.0487,1712.0
2025-02-03 13:10:00,666.13,666.94,665.4,666.94,3300.0,664.3379,665.1458,663.6099,665.1458,3300.0
2025-02-03 13:15:00,666.13,667.53,665.86,666.71,2685.0,664.3379,665.7342,664.0687,664.9164,2685.0
2025-02-03 13:20:00,667.25,667.96,666.64,666.7,2312.0,665.4549,666.163,664.8466,664.9064,2312.0
2025-02-03 13:25:00,667.0,667.53,666.7,666.76,1300.0,665.2056,665.7342,664.9064,664.9662,1300.0
2025-02-03 13:30:00,666.9,667.96,666.5,667.74,3170.0,665.1059,666.163,664.7069,665.9436,3170.0
2025-02-03 13:35:00,667.81,667.81,667.18,667.61,742.0,666.0134,666.0134,665.3851,665.814,742.0
2025-02-03 13:40:00,667.6,668.04,666.56,666.59,2150.0,665.804,666.2428,664.7668,664.7967,2150.0
2025-02-03 13:45:00,666.75,668.3,666.08,667.31,3165.0,664.9563,666.5021,664.2881,665.5148,3165.0
2025-02-03 13:50:00,667.59,667.59,666.88,667.59,438.0,665.794,665.794,665.0859,665.794,438.0
2025-02-03 13:55:00,666.88,668.39,666.88,668.12,5350.0,665.0859,666.5919,665.0859,666.3226,5350.0
2025-02-03 14:00:00,667.84,668.17,667.3,667.66,3869.0,666.0433,666.3724,665.5048,665.8638,3869.0
2025-02-03 14:05:00,667.56,668.21,667.45,668.21,4849.0,665.7641,666.4123,665.6544,666.4123,4849.0
2025-02-03 14:10:00,668.26,668.65,667.1,667.61,10219.0,666.4622,666.8512,665.3053,665.814,10219.0
2025-02-03 14:15:00,667.49,667.49,666.01,667.26,3000.0,665.6943,665.6943,664.2183,665.4649,3000.0
2025-02-03 14:20:00,666.83,667.83,666.82,667.53,3600.0,665.036,666.0334,665.0261,665.7342,3600.0
2025-02-03 14:25:00,667.53,668.39,667.2,667.2,3135.0,665.7342,666.5919,665.4051,665.4051,3135.0
2025-02-03 14:30:00,667.14,669.19,666.92,669.19,7199.0,665.3452,667.3897,665.1258,667.3897,7199.0
2025-02-03 14:35:00,668.51,668.68,668.08,668.66,750.0,666.7115,666.8811,666.2827,666.8611,750.0
2025-02-03 14:40:00,668.12,668.65,668.12,668.64,335.0,666.3226,666.8512,666.3226,666.8412,335.0
2025-02-03 14:45:00,668.61,669.67,668.6,669.32,7338.0,666.8113,667.8684,666.8013,667.5194,7338.0
2025-02-03 14:50:00,669.47,670.15,669.27,669.59,785.0,667.6689,668.3471,667.4695,667.7886,785.0
2025-02-03 14:55:00,670.14,670.14,668.38,668.5,6015.0,668.3371,668.3371,666.5819,666.7016,6015.0
2025-02-03 15:00:00,668.53,669.11,668.44,668.44,5429.0,666.7315,667.3099,666.6417,666.6417,5429.0
2025-02-03 15:05:00,668.42,668.42,668.0,668.28,1482.0,666.6218,666.6218,666.2029,666.4821,1482.0
2025-02-03 15:10:00,668.28,668.28,667.48,667.64,5173.0,666.4821,666.4821,665.6843,665.8439,5173.0
2025-02-03 15:15:00,667.87,667.88,667.25,667.81,2740.0,666.0733,666.0832,665.4549,666.0134,2740.0
2025-02-03 15:20:00,668.1,669.22,667.93,668.92,10941.0,666.3026,667.4196,666.1331,667.1204,10941.0
2025-02-03 15:25:00,668.92,668.92,667.91,667.97,3163.0,667.1204,667.1204,666.1131,666.173,3163.0
2025-02-03 15:30:00,668.42,668.95,668.22,668.74,3743.0,666.6218,667.1503,666.4223,666.9409,3743.0
2025-02-03 15:35:00,668.71,669.22,668.58,668.58,7700.0,666.911,667.4196,666.7813,666.7813,7700.0
2025-02-03 15:40:00,668.55,668.55,667.82,667.82,9900.0,666.7514,666.7514,666.0234,666.0234,9900.0
2025-02-03 15:45:00,668.13,668.27,667.61,668.0,5388.0,666.3326,666.4722,665.814,666.2029,5388.0
2025-02-03 15:50:00,667.75,668.7,667.0,667.42,8340.0,665.9536,666.901,665.2056,665.6245,8340.0
2025-02-03 15:55:00,666.89,667.31,665.55,666.08,27544.0,665.0959,665.5148,663.7595,664.2881,27544.0
2025-02-04 09:30:00,650.0,667.53,642.0,662.5,65039.0,648.2513,665.7342,640.2728,660.7177,65039.0
2025-02-04 09:35:00,662.5,672.81,662.5,672.81,19999.0,660.7177,671.0,660.7177,671.0,19999.0
2025-02-04 09:40:00,671.91,678.1,668.44,676.0,28564.0,670.1024,676.2757,666.6417,674.1814,28564.0
2025-02-04 09:45:00,675.67,679.31,674.67,678.19,24634.0,673.8523,677.4825,672.855,676.3655,24634.0
2025-02-04 09:50:00,678.16,680.45,677.14,680.0,26181.0,676.3356,678.6194,675.3183,678.1706,26181.0
2025-02-04 09:55:00,679.18,683.31,678.87,680.17,14807.0,677.3528,681.4717,677.0437,678.3402,14807.0
2025-02-04 10:00:00,681.5,686.95,681.41,684.1,18896.0,679.6666,685.1019,679.5768,682.2596,18896.0
2025-02-04 10:05:00,685.0,686.54,683.02,686.16,15254.0,683.1572,684.693,681.1825,684.314,15254.0
2025-02-04 10:10:00,685.05,690.69,685.04,689.91,15744.0,683.207,688.8319,683.1971,688.054,15744.0
2025-02-04 10:15:00,690.88,695.0,690.75,694.91,15243.0,689.0213,693.1303,688.8917,693.0405,15243.0
2025-02-04 10:20:00,694.51,694.79,686.65,686.65,23051.0,692.6416,692.9208,684.8027,684.8027,23051.0
2025-02-04 10:25:00,686.65,687.27,683.7,686.38,4559.0,684.8027,685.4211,681.8607,684.5335,4559.0
2025-02-04 10:30:00,686.81,690.98,686.15,690.11,6726.0,684.9623,689.1211,684.3041,688.2534,6726.0
2025-02-04 10:35:00,691.0,692.98,687.38,689.14,16506.0,689.141,691.1157,685.5308,687.286,16506.0
2025-02-04 10:40:00,690.82,693.6,689.29,692.46,6632.0,688.9615,691.734,687.4356,690.5971,6632.0
2025-02-04 10:45:00,692.93,693.22,691.12,691.5,24497.0,691.0658,691.3551,689.2607,689.6397,24497.0
2025-02-04 10:50:00,691.94,694.66,691.01,693.41,11560.0,690.0785,692.7912,689.151,691.5445,11560.0
2025-02-04 10:55:00,694.34,696.45,693.41,695.08,8647.0,692.472,694.5764,691.5445,693.21,8647.0
2025-02-04 11:00:00,695.48,696.46,693.24,694.64,13494.0,693.609,694.5863,691.375,692.7712,13494.0
2025-02-04 11:05:00,694.45,701.3,694.45,700.72,14769.0,692.5817,699.4133,692.5817,698.8349,14769.0
2025-02-04 11:10:00,701.71,701.71,699.12,699.98,14377.0,699.8222,699.8222,697.2392,698.0969,14377.0
2025-02-04 11:15:00,700.41,704.51,700.41,703.36,13320.0,698.5257,702.6147,698.5257,701.4678,13320.0
2025-02-04 11:20:00,703.36,705.0,702.88,703.98,7628.0,701.4678,703.1034,700.9891,702.0861,7628.0
2025-02-04 11:25:00,703.26,706.35,702.86,705.59,30610.0,701.368,704.4497,700.9691,703.6918,30610.0
2025-02-04 11:30:00,704.81,708.6,703.51,708.6,15117.0,702.9139,706.6937,701.6174,706.6937,15117.0
2025-02-04 11:35:00,707.55,709.98,706.81,707.2,9037.0,705.6465,708.07,704.9085,705.2974,9037.0
2025-02-04 11:40:00,707.5,708.1,704.71,704.74,7819.0,705.5966,706.195,702.8141,702.8441,7819.0
2025-02-04 11:45:00,706.21,706.21,699.28,699.49,11714.0,704.3101,704.3101,697.3987,697.6082,11714.0
2025-02-04 11:50:00,699.56,701.69,697.69,700.97,12659.0,697.678,699.8023,695.813,699.0842,12659.0
2025-02-04 11:55:00,700.97,701.19,698.22,701.12,6933.0,699.0842,699.3036,696.3416,699.2338,6933.0
2025-02-04 12:00:00,701.26,703.14,700.48,702.0,14366.0,699.3734,701.2484,698.5955,700.1114,14366.0
2025-02-04 12:05:00,701.54,703.97,701.05,703.97,8195.0,699.6527,702.0761,699.164,702.0761,8195.0
2025-02-04 12:10:00,702.38,702.46,698.25,699.75,8012.0,700.4904,700.5702,696.3715,697.8675,8012.0
2025-02-04 12:15:00,699.44,699.8,696.41,696.94,10339.0,697.5583,697.9174,694.5365,695.065,10339.0
2025-02-04 12:20:00,696.94,697.4,695.33,696.89,8184.0,695.065,695.5238,693.4594,695.0152,8184.0
2025-02-04 12:25:00,695.77,697.59,695.77,696.87,7340.0,693.8982,695.7133,693.8982,694.9952,7340.0
2025-02-04 12:30:00,696.19,697.6,694.1,695.91,8035.0,694.3171,695.7233,692.2327,694.0378,8035.0
2025-02-04 12:35:00,695.84,696.0,695.14,696.0,6676.0,693.968,694.1276,693.2699,694.1276,6676.0
2025-02-04 12:40:00,696.94,698.96,695.93,698.74,6089.0,695.065,697.0796,694.0578,696.8602,6089.0
2025-02-04 12:45:00,697.63,698.95,696.73,696.73,2244.0,695.7532,697.0696,694.8556,694.8556,2244.0
2025-02-04 12:50:00,697.02,697.21,695.99,696.52,1378.0,695.1448,695.3343,694.1176,694.6462,1378.0
2025-02-04 12:55:00,696.3,697.21,696.14,697.15,3068.0,694.4268,695.3343,694.2672,695.2745,3068.0
2025-02-04 13:00:00,697.21,698.6,697.21,698.2,3285.0,695.3343,696.7206,695.3343,696.3217,3285.0
2025-02-04 13:05:00,698.24,698.9,697.81,698.7,2985.0,696.3615,697.0198,695.9327,696.8203,2985.0
2025-02-04 13:10:00,698.22,702.64,698.22,701.0,13390.0,696.3416,700.7497,696.3416,699.1141,13390.0
2025-02-04 13:15:00,700.58,701.3,699.22,699.78,7835.0,698.6953,699.4133,697.3389,697.8974,7835.0
2025-02-04 13:20:00,700.16,701.85,700.04,701.75,2200.0,698.2764,699.9618,698.1567,699.8621,2200.0
2025-02-04 13:25:00,701.01,701.97,700.52,701.18,3220.0,699.1241,700.0815,698.6354,699.2936,3220.0
2025-02-04 13:30:00,700.95,700.95,699.33,700.34,2580.0,699.0643,699.0643,697.4486,698.4559,2580.0
2025-02-04 13:35:00,700.05,700.05,698.0,698.56,5080.0,698.1667,698.1667,696.1222,696.6807,5080.0
2025-02-04 13:40:00,698.65,700.29,698.45,699.91,5100.0,696.7704,698.406,696.571,698.0271,5100.0
2025-02-04 13:45:00,700.02,700.95,699.04,700.85,2825.0,698.1368,699.0643,697.1594,698.9645,2825.0
2025-02-04 13:50:00,700.98,701.38,700.28,701.38,1066.0,699.0942,699.4931,698.3961,699.4931,1066.0
2025-02-04 13:55:00,700.18,701.8,700.17,700.36,3548.0,698.2963,699.912,698.2864,698.4758,3548.0
2025-02-04 14:00:00,701.07,702.3,699.22,702.3,5423.0,699.1839,700.4106,697.3389,700.4106,5423.0
2025-02-04 14:05:00,701.63,703.02,701.63,703.0,3088.0,699.7424,701.1287,699.7424,701.1087,3088.0
2025-02-04 14:10:00,702.99,704.09,702.99,703.75,2800.0,701.0988,702.1958,701.0988,701.8567,2800.0
2025-02-04 14:15:00,704.0,705.17,703.92,704.87,4178.0,702.1061,703.2729,702.0263,702.9737,4178.0
2025-02-04 14:20:00,704.67,705.04,703.96,704.75,3888.0,702.7742,703.1433,702.0662,702.854,3888.0
2025-02-04 14:25:00,705.32,706.36,705.32,706.34,2200.0,703.4225,704.4597,703.4225,704.4398,2200.0
2025-02-04 14:30:00,706.41,708.62,706.37,708.62,9188.0,704.5096,706.7136,704.4697,706.7136,9188.0
2025-02-04 14:35:00,707.75,708.76,707.08,707.14,4489.0,705.846,706.8532,705.1778,705.2376,4489.0
2025-02-04 14:40:00,707.15,708.0,706.15,707.3,6680.0,705.2476,706.0953,704.2503,705.3972,6680.0
2025-02-04 14:45:00,707.28,708.22,706.6,707.43,6639.0,705.3772,706.3147,704.6991,705.5268,6639.0
2025-02-04 14:50:00,707.37,707.4,705.18,706.07,8965.0,705.467,705.4969,703.2829,704.1705,8965.0
2025-02-04 14:55:00,705.49,705.49,703.65,703.9,4988.0,703.592,703.592,701.757,702.0063,4988.0
2025-02-04 15:00:00,703.65,704.46,703.0,703.89,4135.0,701.757,702.5648,701.1087,701.9963,4135.0
2025-02-04 15:05:00,704.26,704.87,703.02,704.24,8098.0,702.3654,702.9737,701.1287,702.3454,8098.0
2025-02-04 15:10:00,704.31,704.93,703.6,704.08,1905.0,702.4152,703.0335,701.7071,702.1858,1905.0
2025-02-04 15:15:00,704.39,704.61,701.97,702.17,5950.0,702.495,702.7144,700.0815,700.281,5950.0
2025-02-04 15:20:00,702.79,702.79,700.21,700.25,5851.0,700.8993,700.8993,698.3262,698.3661,5851.0
2025-02-04 15:25:00,700.01,701.3,700.01,700.3,5581.0,698.1268,699.4133,698.1268,698.416,5581.0
2025-02-04 15:30:00,700.66,700.91,699.0,699.93,10400.0,698.775,699.0244,697.1195,698.047,10400.0
2025-02-04 15:35:00,699.77,700.34,699.04,700.07,3900.0,697.8874,698.4559,697.1594,698.1866,3900.0
2025-02-04 15:40:00,699.88,700.11,697.67,698.56,11411.0,697.9971,698.2265,695.7931,696.6807,11411.0
2025-02-04 15:45:00,698.99,700.01,698.01,698.82,5593.0,697.1095,698.1268,696.1322,696.94,5593.0
2025-02-04 15:50:00,698.28,700.41,697.38,699.56,21881.0,696.4014,698.5257,695.5039,697.678,21881.0
2025-02-04 15:55:00,698.04,698.04,696.17,696.97,34570.0,696.1621,696.1621,694.2971,695.095,34570.0
2025-02-05 09:30:00,708.8,709.0,700.01,706.09,17581.0,706.8931,707.0926,698.1268,704.1904,17581.0
2025-02-05 09:35:00,709.8,728.0,709.36,727.48,17435.0,707.8904,726.0415,707.4516,725.5229,17435.0
2025-02-05 09:40:00,729.25,729.25,722.23,725.12,19754.0,727.2881,727.2881,720.287,723.1692,19754.0
2025-02-05 09:45:00,725.6,726.6,719.92,722.99,10965.0,723.6479,724.6453,717.9832,721.045,10965.0
2025-02-05 09:50:00,724.79,725.2,721.92,723.81,14945.0,722.8401,723.249,719.9778,721.8628,14945.0
2025-02-05 09:55:00,724.22,726.91,721.72,725.83,22179.0,722.2717,724.9544,719.7784,723.8773,22179.0
2025-02-05 10:00:00,725.74,725.74,717.2,720.51,17896.0,723.7876,723.7876,715.2705,718.5716,17896.0
2025-02-05 10:05:00,720.51,721.53,718.22,719.8,28952.0,718.5716,719.5889,716.2878,717.8635,28952.0
2025-02-05 10:10:00,719.8,720.52,711.04,711.7,18010.0,717.8635,718.5816,709.1271,709.7853,18010.0
2025-02-05 10:15:00,711.7,713.86,708.51,709.67,18933.0,709.7853,711.9395,706.6039,707.7608,18933.0
2025-02-05 10:20:00,709.12,713.46,707.12,708.18,11700.0,707.2123,711.5406,705.2177,706.2748,11700.0
2025-02-05 10:25:00,707.37,709.73,706.9,709.14,7979.0,705.467,707.8206,704.9983,707.2322,7979.0
2025-02-05 10:30:00,710.14,712.7,708.51,712.65,6118.0,708.2295,710.7826,706.6039,710.7328,6118.0
2025-02-05 10:35:00,712.94,712.94,711.21,711.89,5270.0,711.022,711.022,709.2967,709.9748,5270.0
2025-02-05 10:40:00,712.78,714.77,712.35,714.77,3463.0,710.8624,712.8471,710.4336,712.8471,3463.0
2025-02-05 10:45:00,714.09,714.54,709.54,710.46,5090.0,712.1689,712.6177,707.6311,708.5487,5090.0
2025-02-05 10:50:00,709.63,710.04,708.72,709.95,2551.0,707.7209,708.1298,706.8134,708.04,2551.0
2025-02-05 10:55:00,708.82,711.32,708.79,711.32,5879.0,706.9131,709.4064,706.8832,709.4064,5879.0
2025-02-05 11:00:00,711.54,711.54,708.28,708.82,800.0,709.6258,709.6258,706.3745,706.9131,800.0
2025-02-05 11:05:00,708.62,711.15,708.62,711.15,700.0,706.7136,709.2368,706.7136,709.2368,700.0
2025-02-05 11:10:00,710.86,711.39,710.26,711.39,1627.0,708.9476,709.4762,708.3492,709.4762,1627.0
2025-02-05 11:15:00,711.12,712.8,710.99,711.93,2013.0,709.2069,710.8824,709.0772,710.0147,2013.0
2025-02-05 11:20:00,711.92,713.02,710.76,711.8,4082.0,710.0047,711.1018,708.8479,709.8851,4082.0
2025-02-05 11:25:00,711.09,713.01,710.64,710.64,16684.0,709.177,711.0918,708.7282,708.7282,16684.0
2025-02-05 11:30:00,710.64,710.64,707.27,708.39,4864.0,708.7282,708.7282,705.3673,706.4842,4864.0
2025-02-05 11:35:00,708.5,708.92,705.59,706.0,4491.0,706.5939,707.0128,703.6918,704.1007,4491.0
2025-02-05 11:40:00,706.49,707.64,706.06,706.73,7443.0,704.5894,705.7363,704.1605,704.8287,7443.0
2025-02-05 11:45:00,706.41,706.78,703.81,704.93,3612.0,704.5096,704.8786,701.9166,703.0335,3612.0
2025-02-05 11:50:00,705.68,707.53,705.65,706.12,2600.0,703.7815,705.6266,703.7516,704.2203,2600.0
2025-02-05 11:55:00,705.59,706.5,705.59,706.5,756.0,703.6918,704.5993,703.6918,704.5993,756.0
2025-02-05 12:00:00,706.55,706.6,706.48,706.49,1310.0,704.6492,704.6991,704.5794,704.5894,1310.0
2025-02-05 12:05:00,706.5,708.41,706.23,708.41,2500.0,704.5993,706.5042,704.3301,706.5042,2500.0
2025-02-05 12:10:00,709.56,709.56,708.21,709.4,7229.0,707.6511,707.6511,706.3047,707.4915,7229.0
2025-02-05 12:15:00,708.59,711.11,708.59,711.06,10048.0,706.6837,709.1969,706.6837,709.1471,10048.0
2025-02-05 12:20:00,710.7,711.14,710.25,710.25,6688.0,708.788,709.2268,708.3392,708.3392,6688.0
2025-02-05 12:25:00,710.75,711.08,709.52,710.38,4563.0,708.8379,709.167,707.6112,708.4689,4563.0
2025-02-05 12:30:00,711.21,712.43,710.37,712.01,4351.0,709.2967,710.5134,708.4589,710.0945,4351.0
2025-02-05 12:35:00,711.06,713.07,711.06,712.6,1619.0,709.1471,711.1517,709.1471,710.6829,1619.0
2025-02-05 12:40:00,713.27,713.95,712.34,713.02,6479.0,711.3511,712.0293,710.4236,711.1018,6479.0
2025-02-05 12:45:00,713.94,714.14,713.13,713.5,4564.0,712.0193,712.2188,711.2115,711.5805,4564.0
2025-02-05 12:50:00,713.16,713.5,710.25,710.84,13658.0,711.2414,711.5805,708.3392,708.9277,13658.0
2025-02-05 12:55:00,710.73,711.97,710.22,711.31,4280.0,708.8179,710.0546,708.3093,709.3964,4280.0
2025-02-05 13:00:00,711.12,711.13,711.12,711.13,400.0,709.2069,709.2169,709.2069,709.2169,400.0
2025-02-05 13:05:00,710.49,712.19,710.32,711.98,3767.0,708.5786,710.274,708.409,710.0646,3767.0
2025-02-05 13:10:00,711.98,712.88,711.58,711.67,1733.0,710.0646,710.9622,709.6657,709.7554,1733.0
2025-02-05 13:15:00,711.53,712.45,709.78,711.5,12931.0,709.6158,710.5333,707.8705,709.5859,12931.0
2025-02-05 13:20:00,712.04,713.8,711.78,712.26,8672.0,710.1244,711.8797,709.8651,710.3438,8672.0
2025-02-05 13:25:00,711.91,711.96,711.61,711.96,1224.0,709.9948,710.0446,709.6956,710.0446,1224.0
2025-02-05 13:30:00,712.2,713.99,712.2,713.38,5977.0,710.284,712.0692,710.284,711.4608,5977.0
2025-02-05 13:35:00,713.98,715.45,713.5,715.4,9947.0,712.0592,713.5252,711.5805,713.4754,9947.0
2025-02-05 13:40:00,715.78,716.86,715.42,716.86,3176.0,713.8544,714.9315,713.4953,714.9315,3176.0
2025-02-05 13:45:00,715.7,716.24,714.77,716.24,5760.0,713.7746,714.3131,712.8471,714.3131,5760.0
2025-02-05 13:50:00,716.97,716.97,714.99,716.1,1940.0,715.0412,715.0412,713.0665,714.1735,1940.0
2025-02-05 13:55:00,716.1,717.0,715.44,715.85,3466.0,714.1735,715.0711,713.5153,713.9242,3466.0
2025-02-05 14:00:00,716.13,716.82,716.09,716.15,1392.0,714.2034,714.8916,714.1635,714.2234,1392.0
2025-02-05 14:05:00,716.65,716.84,714.05,714.06,12899.0,714.722,714.9115,712.129,712.139,12899.0
2025-02-05 14:10:00,713.34,715.8,713.34,715.51,4175.0,711.4209,713.8743,711.4209,713.5851,4175.0
2025-02-05 14:15:00,715.46,716.05,714.57,715.45,2302.0,713.5352,714.1236,712.6476,713.5252,2302.0
2025-02-05 14:20:00,715.54,717.25,714.89,717.24,3168.0,713.615,715.3204,712.9668,715.3104,3168.0
2025-02-05 14:25:00,716.6,717.91,715.71,716.24,8395.0,714.6722,715.9786,713.7845,714.3131,8395.0
2025-02-05 14:30:00,716.13,716.45,714.39,714.39,3900.0,714.2034,714.5226,712.4681,712.4681,3900.0
2025-02-05 14:35:00,714.63,718.15,713.39,717.85,40123.0,712.7075,716.218,711.4708,715.9188,40123.0
2025-02-05 14:40:00,717.23,718.59,716.85,718.2,10106.0,715.3005,716.6568,714.9215,716.2679,10106.0
2025-02-05 14:45:00,716.61,718.59,716.61,718.37,5647.0,714.6821,716.6568,714.6821,716.4374,5647.0
2025-02-05 14:50:00,718.21,719.43,718.21,719.19,3859.0,716.2778,717.4945,716.2778,717.2552,3859.0
2025-02-05 14:55:00,719.38,720.01,718.76,720.01,4630.0,717.4447,718.073,716.8263,718.073,4630.0
2025-02-05 15:00:00,720.51,722.1,720.51,722.1,8603.0,718.5716,720.1574,718.5716,720.1574,8603.0
2025-02-05 15:05:00,721.96,722.66,720.94,721.25,18659.0,720.0177,720.7159,719.0005,719.3096,18659.0
2025-02-05 15:10:00,720.79,721.32,719.66,720.33,3625.0,718.8509,719.3795,717.7239,718.3921,3625.0
2025-02-05 15:15:00,720.19,720.22,719.3,720.22,5278.0,718.2525,718.2824,717.3649,718.2824,5278.0
2025-02-05 15:20:00,720.21,720.32,719.72,720.2,840.0,718.2724,718.3821,717.7838,718.2625,840.0
2025-02-05 15:25:00,720.2,720.41,719.06,719.2,8205.0,718.2625,718.4719,717.1255,717.2652,8205.0
2025-02-05 15:30:00,719.26,721.04,719.13,720.82,4088.0,717.325,719.1002,717.1953,718.8808,4088.0
2025-02-05 15:35:00,721.1,721.45,720.33,721.45,5550.0,719.16,719.5091,718.3921,719.5091,5550.0
2025-02-05 15:40:00,721.5,722.11,720.37,720.47,9320.0,719.559,720.1673,718.432,718.5317,9320.0
2025-02-05 15:45:00,719.44,720.38,719.43,720.03,4560.0,717.5045,718.442,717.4945,718.0929,4560.0
2025-02-05 15:50:00,719.39,719.7,716.01,717.09,32090.0,717.4546,717.7638,714.0837,715.1608,32090.0
2025-02-05 15:55:00,716.62,717.77,715.27,717.32,67151.0,714.6921,715.839,713.3457,715.3902,67151.0
2025-02-06 09:30:00,714.28,723.49,713.42,722.51,17229.0,712.3584,721.5436,711.5007,720.5663,17229.0
2025-02-06 09:35:00,721.45,723.99,719.05,723.14,2250.0,719.5091,722.0423,717.1156,721.1946,2250.0
2025-02-06 09:40:00,724.52,730.99,724.25,729.61,15474.0,722.5708,729.0234,722.3016,727.6472,15474.0
2025-02-06 09:45:00,729.24,731.97,729.02,731.72,12268.0,727.2781,730.0008,727.0587,729.7515,12268.0
2025-02-06 09:50:00,732.9,734.27,729.2,730.05,16800.0,730.9283,732.2946,727.2383,728.086,16800.0
2025-02-06 09:55:00,730.44,731.01,723.76,723.76,5602.0,728.4749,729.0434,721.8129,721.8129,5602.0
2025-02-06 10:00:00,723.97,725.24,720.23,723.75,5813.0,722.0223,723.2889,718.2924,721.8029,5813.0
2025-02-06 10:05:00,723.19,727.19,723.05,725.87,12287.0,721.2444,725.2337,721.1048,723.9172,12287.0
2025-02-06 10:10:00,724.41,724.41,724.03,724.05,745.0,722.4611,722.4611,722.0822,722.1021,745.0
2025-02-06 10:15:00,724.65,725.67,723.89,725.53,1867.0,722.7005,723.7178,721.9425,723.5781,1867.0
2025-02-06 10:20:00,726.08,727.95,726.08,726.67,3314.0,724.1267,725.9916,724.1267,724.7151,3314.0
2025-02-06 10:25:00,726.17,726.45,724.76,725.58,3446.0,724.2164,724.4957,722.8102,723.628,3446.0
2025-02-06 10:30:00,724.52,725.58,723.74,723.8,3864.0,722.5708,723.628,721.7929,721.8528,3864.0
2025-02-06 10:35:00,723.11,727.0,723.1,725.45,5428.0,721.1646,725.0442,721.1547,723.4983,5428.0
2025-02-06 10:40:00,725.27,725.61,724.9,725.09,1288.0,723.3188,723.6579,722.9498,723.1393,1288.0
2025-02-06 10:45:00,724.62,725.48,722.21,722.26,2900.0,722.6706,723.5283,720.2671,720.3169,2900.0
2025-02-06 10:50:00,723.0,723.64,721.85,723.28,2850.0,721.0549,721.6932,719.908,721.3342,2850.0
2025-02-06 10:55:00,722.82,723.86,721.17,721.46,8530.0,720.8754,721.9126,719.2299,719.5191,8530.0
2025-02-06 11:00:00,720.82,723.12,720.81,723.12,1907.0,718.8808,721.1746,718.8708,721.1746,1907.0
2025-02-06 11:05:00,723.44,724.4,723.44,724.05,600.0,721.4938,722.4512,721.4938,722.1021,600.0
2025-02-06 11:10:00,724.86,725.89,723.57,725.84,4110.0,722.9099,723.9372,721.6234,723.8873,4110.0
2025-02-06 11:15:00,725.45,726.7,724.51,726.6,7498.0,723.4983,724.745,722.5609,724.6453,7498.0
2025-02-06 11:20:00,725.63,725.63,724.76,725.29,3215.0,723.6779,723.6779,722.8102,723.3388,3215.0
2025-02-06 11:25:00,724.88,725.2,721.77,722.87,9969.0,722.9299,723.249,719.8282,720.9253,9969.0
2025-02-06 11:30:00,723.33,724.69,722.0,722.63,6060.0,721.384,722.7404,720.0576,720.6859,6060.0
2025-02-06 11:35:00,723.37,723.37,720.25,720.69,6168.0,721.4239,721.4239,718.3123,718.7512,6168.0
2025-02-06 11:40:00,721.82,721.87,720.56,720.98,2752.0,719.8781,719.928,718.6215,719.0404,2752.0
2025-02-06 11:45:00,720.93,721.47,720.52,720.54,2285.0,718.9905,719.5291,718.5816,718.6016,2285.0
2025-02-06 11:50:00,721.19,721.89,720.59,721.36,2485.0,719.2498,719.9479,718.6514,719.4193,2485.0
2025-02-06 11:55:00,721.36,721.36,719.59,720.6,3204.0,719.4193,719.4193,717.6541,718.6614,3204.0
2025-02-06 12:00:00,720.75,721.73,719.9,721.56,1600.0,718.811,719.7884,717.9633,719.6188,1600.0
2025-02-06 12:05:00,721.56,722.91,721.56,722.5,6077.0,719.6188,720.9652,719.6188,720.5563,6077.0
2025-02-06 12:10:00,722.94,723.16,722.36,722.62,3214.0,720.9951,721.2145,720.4167,720.676,3214.0
2025-02-06 12:15:00,722.51,723.37,721.35,723.25,6571.0,720.5663,721.4239,719.4094,721.3043,6571.0
2025-02-06 12:20:00,722.89,723.25,722.83,723.16,1800.0,720.9452,721.3043,720.8854,721.2145,1800.0
2025-02-06 12:25:00,723.16,723.16,723.16,723.16,400.0,721.2145,721.2145,721.2145,721.2145,400.0
2025-02-06 12:30:00,723.71,724.15,723.55,723.55,900.0,721.763,722.2018,721.6035,721.6035,900.0
2025-02-06 12:35:00,723.93,725.22,723.53,725.22,1920.0,721.9824,723.269,721.5835,723.269,1920.0
2025-02-06 12:40:00,725.53,725.87,724.94,725.86,7180.0,723.5781,723.9172,722.9897,723.9072,7180.0
2025-02-06 12:45:00,725.86,726.63,725.15,725.84,2365.0,723.9072,724.6752,723.1992,723.8873,2365.0
2025-02-06 12:50:00,726.13,726.61,725.86,726.51,3211.0,724.1765,724.6552,723.9072,724.5555,3211.0
2025-02-06 12:55:00,726.55,727.0,726.55,726.9,1740.0,724.5954,725.0442,724.5954,724.9444,1740.0
2025-02-06 13:00:00,727.18,728.11,727.18,727.27,1544.0,725.2237,726.1512,725.2237,725.3134,1544.0
2025-02-06 13:05:00,728.07,728.42,726.2,727.0,6611.0,726.1113,726.4604,724.2463,725.0442,6611.0
2025-02-06 13:10:00,726.68,726.68,723.91,724.31,5790.0,724.725,724.725,721.9625,722.3614,5790.0
2025-02-06 13:15:00,724.47,724.74,723.35,724.14,1264.0,722.521,722.7903,721.404,722.1919,1264.0
2025-02-06 13:20:00,723.79,723.8,723.08,723.73,4407.0,721.8428,721.8528,721.1347,721.783,4407.0
2025-02-06 13:25:00,723.78,723.89,722.8,723.89,1924.0,721.8328,721.9425,720.8555,721.9425,1924.0
2025-02-06 13:30:00,723.71,723.89,722.51,722.88,3128.0,721.763,721.9425,720.5663,720.9353,3128.0
2025-02-06 13:35:00,722.35,722.69,721.65,721.66,900.0,720.4067,720.7458,719.7086,719.7185,900.0
2025-02-06 13:40:00,722.22,722.24,721.83,721.85,1200.0,720.277,720.297,719.8881,719.908,1200.0
2025-02-06 13:45:00,721.85,721.85,719.97,720.45,10128.0,719.908,719.908,718.0331,718.5118,10128.0
2025-02-06 13:50:00,720.44,721.02,719.24,720.59,5658.0,718.5018,719.0803,717.3051,718.6514,5658.0
2025-02-06 13:55:00,720.59,720.59,718.8,720.0,4519.0,718.6514,718.6514,716.8662,718.063,4519.0
2025-02-06 14:00:00,720.17,720.66,720.15,720.66,1000.0,718.2326,718.7212,718.2126,718.7212,1000.0
2025-02-06 14:05:00,720.41,721.73,720.41,721.73,1457.0,718.4719,719.7884,718.4719,719.7884,1457.0
2025-02-06 14:10:00,721.06,721.69,719.87,720.38,3519.0,719.1202,719.7485,717.9334,718.442,3519.0
2025-02-06 14:15:00,720.38,721.21,720.38,721.12,1700.0,718.442,719.2698,718.442,719.18,1700.0
2025-02-06 14:20:00,721.41,721.7,720.5,721.7,2100.0,719.4692,719.7584,718.5617,719.7584,2100.0
2025-02-06 14:25:00,721.1,721.1,719.9,719.9,4750.0,719.16,719.16,717.9633,717.9633,4750.0
2025-02-06 14:30:00,719.31,719.62,718.37,718.4,2764.0,717.3749,717.684,716.4374,716.4673,2764.0
2025-02-06 14:35:00,719.11,719.71,719.08,719.09,620.0,717.1754,717.7738,717.1455,717.1555,620.0
2025-02-06 14:40:00,718.97,719.2,718.24,718.85,4300.0,717.0358,717.2652,716.3077,716.9161,4300.0
2025-02-06 14:45:00,718.36,719.63,718.22,719.21,6405.0,716.4274,717.694,716.2878,717.2751,6405.0
2025-02-06 14:50:00,719.75,719.75,718.81,719.54,700.0,717.8137,717.8137,716.8762,717.6042,700.0
2025-02-06 14:55:00,719.54,719.82,718.59,719.24,5600.0,717.6042,717.8835,716.6568,717.3051,5600.0
2025-02-06 15:00:00,719.44,719.48,718.61,719.14,5575.0,717.5045,717.5444,716.6767,717.2053,5575.0
2025-02-06 15:05:00,719.24,720.23,719.23,719.34,4601.0,717.3051,718.2924,717.2951,717.4048,4601.0
2025-02-06 15:10:00,719.25,720.48,718.78,720.15,4085.0,717.315,718.5417,716.8463,718.2126,4085.0
2025-02-06 15:15:00,720.33,720.68,719.97,720.2,5697.0,718.3921,718.7412,718.0331,718.2625,5697.0
2025-02-06 15:20:00,720.18,720.43,719.05,719.86,5190.0,718.2425,718.4919,717.1156,717.9234,5190.0
2025-02-06 15:25:00,719.67,720.2,719.57,720.2,2545.0,717.7339,718.2625,717.6342,718.2625,2545.0
2025-02-06 15:30:00,720.28,721.32,720.27,720.96,2585.0,718.3423,719.3795,718.3323,719.0204,2585.0
2025-02-06 15:35:00,721.22,722.07,720.81,720.81,9749.0,719.2797,720.1274,718.8708,718.8708,9749.0
2025-02-06 15:40:00,720.92,720.99,719.89,720.48,1900.0,718.9805,719.0503,717.9533,718.5417,1900.0
2025-02-06 15:45:00,720.56,722.05,720.5,721.54,6629.0,718.6215,720.1075,718.5617,719.5989,6629.0
2025-02-06 15:50:00,722.07,723.18,721.4,722.0,7606.0,720.1274,721.2345,719.4592,720.0576,7606.0
2025-02-06 15:55:00,722.31,723.36,721.57,722.06,37793.0,720.3668,721.414,719.6288,720.1175,37793.0
2025-02-07 09:30:00,726.46,728.98,723.02,727.76,13374.0,724.5056,727.0188,721.0749,725.8021,13374.0
2025-02-07 09:35:00,727.89,728.99,725.49,726.6,2531.0,725.9318,727.0288,723.5382,724.6453,2531.0
2025-02-07 09:40:00,728.86,731.42,727.69,727.93,15560.0,726.8992,729.4523,725.7323,725.9717,15560.0
2025-02-07 09:45:00,728.88,729.32,726.41,727.2,2470.0,726.9191,727.3579,724.4558,725.2436,2470.0
2025-02-07 09:50:00,726.28,726.28,723.95,724.14,1050.0,724.3261,724.3261,722.0024,722.1919,1050.0
2025-02-07 09:55:00,725.43,726.24,724.61,725.27,2116.0,723.4784,724.2862,722.6606,723.3188,2116.0
2025-02-07 10:00:00,725.27,726.24,723.72,723.76,7027.0,723.3188,724.2862,721.773,721.8129,7027.0
2025-02-07 10:05:00,723.61,724.74,722.69,724.34,5357.0,721.6633,722.7903,720.7458,722.3913,5357.0
2025-02-07 10:10:00,726.26,727.21,726.1,727.21,600.0,724.3062,725.2536,724.1466,725.2536,600.0
2025-02-07 10:15:00,726.29,728.35,726.06,728.35,2339.0,724.3361,726.3905,724.1067,726.3905,2339.0
2025-02-07 10:20:00,728.62,729.81,727.16,729.81,29235.0,726.6598,727.8466,725.2037,727.8466,29235.0
2025-02-07 10:25:00,727.73,729.04,727.51,728.61,3743.0,725.7722,727.0787,725.5528,726.6498,3743.0
2025-02-07 10:30:00,728.61,728.61,725.01,725.88,3467.0,726.6498,726.6498,723.0595,723.9272,3467.0
2025-02-07 10:35:00,725.98,728.17,725.92,725.98,5389.0,724.0269,726.211,723.9671,724.0269,5389.0
2025-02-07 10:40:00,725.98,726.57,724.63,724.88,2572.0,724.0269,724.6153,722.6806,722.9299,2572.0
2025-02-07 10:45:00,724.67,724.67,724.02,724.61,1600.0,722.7204,722.7204,722.0722,722.6606,1600.0
2025-02-07 10:50:00,723.75,725.4,720.0,720.0,3171.0,721.8029,723.4485,718.063,718.063,3171.0
2025-02-07 10:55:00,720.23,723.48,720.23,723.48,15240.0,718.2924,721.5336,718.2924,721.5336,15240.0
2025-02-07 11:00:00,723.29,723.29,721.73,722.46,3260.0,721.3442,721.3442,719.7884,720.5164,3260.0
2025-02-07 11:05:00,722.98,722.99,721.97,722.0,2840.0,721.035,721.045,720.0277,720.0576,2840.0
2025-02-07 11:10:00,721.99,724.33,721.83,723.92,2876.0,720.0477,722.3814,719.8881,721.9725,2876.0
2025-02-07 11:15:00,723.66,724.32,722.57,722.68,3641.0,721.7132,722.3714,720.6261,720.7358,3641.0
2025-02-07 11:20:00,723.14,723.14,721.26,721.26,2200.0,721.1946,721.1946,719.3196,719.3196,2200.0
2025-02-07 11:25:00,720.83,722.06,719.33,720.93,6597.0,718.8908,720.1175,717.3948,718.9905,6597.0
2025-02-07 11:30:00,721.09,723.04,721.08,722.88,1500.0,719.1501,721.0948,719.1401,720.9353,1500.0
2025-02-07 11:35:00,723.05,723.05,719.52,720.78,4155.0,721.1048,721.1048,717.5843,718.8409,4155.0
2025-02-07 11:40:00,720.98,721.07,720.09,720.63,1617.0,719.0404,719.1301,718.1528,718.6913,1617.0
2025-02-07 11:45:00,720.63,720.63,719.15,719.16,1400.0,718.6913,718.6913,717.2153,717.2253,1400.0
2025-02-07 11:50:00,718.98,720.53,718.29,719.35,6033.0,717.0458,718.5916,716.3576,717.4148,6033.0
2025-02-07 11:55:00,719.34,720.01,719.24,719.46,2503.0,717.4048,718.073,717.3051,717.5245,2503.0
2025-02-07 12:00:00,719.5,720.67,719.0,720.0,18893.0,717.5644,718.7312,717.0657,718.063,18893.0
2025-02-07 12:05:00,720.0,721.04,719.28,720.0,29060.0,718.063,719.1002,717.3449,718.063,29060.0
2025-02-07 12:10:00,719.69,720.0,718.56,720.0,3138.0,717.7538,718.063,716.6269,718.063,3138.0
2025-02-07 12:15:00,719.29,719.29,716.23,716.9,1659.0,717.3549,717.3549,714.3031,714.9713,1659.0
2025-02-07 12:20:00,718.17,718.69,716.87,717.85,1378.0,716.2379,716.7565,714.9414,715.9188,1378.0
2025-02-07 12:25:00,718.0,718.01,716.0,716.82,1446.0,716.0684,716.0784,714.0738,714.8916,1446.0
2025-02-07 12:30:00,715.72,716.25,715.72,715.94,700.0,713.7945,714.3231,713.7945,714.0139,700.0
2025-02-07 12:35:00,716.5,716.76,716.5,716.76,200.0,714.5724,714.8317,714.5724,714.8317,200.0
2025-02-07 12:40:00,717.3,717.55,716.48,717.55,1255.0,715.3703,715.6196,714.5525,715.6196,1255.0
2025-02-07 12:45:00,717.5,718.15,717.18,717.6,1120.0,715.5697,716.218,715.2506,715.6695,1120.0
2025-02-07 12:50:00,717.53,717.53,715.5,715.64,2240.0,715.5997,715.5997,713.5751,713.7147,2240.0
2025-02-07 12:55:00,715.82,715.82,715.0,715.0,626.0,713.8943,713.8943,713.0765,713.0765,626.0
2025-02-07 13:00:00,715.45,716.12,715.0,716.12,3313.0,713.5252,714.1934,713.0765,714.1934,3313.0
2025-02-07 13:05:00,715.79,716.3,715.5,715.78,1199.0,713.8643,714.373,713.5751,713.8544,1199.0
2025-02-07 13:10:00,715.93,715.93,715.92,715.93,100.0,714.004,714.004,713.994,714.004,100.0
2025-02-07 13:15:00,716.61,717.04,716.61,716.75,500.0,714.6821,715.111,714.6821,714.8218,500.0
2025-02-07 13:20:00,716.75,716.91,716.46,716.52,1400.0,714.8218,714.9813,714.5325,714.5924,1400.0
2025-02-07 13:25:00,717.05,717.05,716.12,716.19,1679.0,715.1209,715.1209,714.1934,714.2633,1679.0
2025-02-07 13:30:00,716.11,716.37,715.67,715.72,1433.0,714.1835,714.4428,713.7447,713.7945,1433.0
2025-02-07 13:35:00,716.12,716.51,715.87,716.08,1100.0,714.1934,714.5824,713.9441,714.1536,1100.0
2025-02-07 13:40:00,715.32,715.58,715.0,715.0,1600.0,713.3956,713.6549,713.0765,713.0765,1600.0
2025-02-07 13:45:00,715.34,715.68,715.33,715.62,900.0,713.4155,713.7546,713.4056,713.6948,900.0
2025-02-07 13:50:00,715.63,715.64,715.63,715.63,500.0,713.7048,713.7147,713.7048,713.7048,500.0
2025-02-07 13:55:00,715.13,715.28,715.0,715.01,1528.0,713.2061,713.3557,713.0765,713.0864,1528.0
2025-02-07 14:00:00,715.2,716.63,714.67,716.63,14239.0,713.2759,714.7021,712.7473,714.7021,14239.0
2025-02-07 14:05:00,716.63,716.63,716.63,716.63,0.0,714.7021,714.7021,714.7021,714.7021,0.0
2025-02-07 14:10:00,716.63,716.63,716.08,716.08,400.0,714.7021,714.7021,714.1536,714.1536,400.0
2025-02-07 14:15:00,716.6,716.81,714.36,715.0,2170.0,714.6722,714.8816,712.4382,713.0765,2170.0
2025-02-07 14:20:00,715.0,715.4,714.93,715.22,1600.0,713.0765,713.4754,713.0066,713.2959,1600.0
2025-02-07 14:25:00,715.86,716.84,715.83,716.57,2126.0,713.9341,714.9115,713.9042,714.6422,2126.0
2025-02-07 14:30:00,716.92,718.07,716.5,716.81,3300.0,714.9913,716.1382,714.5724,714.8816,3300.0
2025-02-07 14:35:00,716.27,716.28,716.08,716.21,1000.0,714.343,714.353,714.1536,714.2832,1000.0
2025-02-07 14:40:00,716.26,717.1,716.21,716.75,2284.0,714.3331,715.1708,714.2832,714.8218,2284.0
2025-02-07 14:45:00,716.75,716.75,716.12,716.55,2580.0,714.8218,714.8218,714.1934,714.6223,2580.0
2025-02-07 14:50:00,716.67,716.71,716.15,716.66,2228.0,714.742,714.7819,714.2234,714.732,2228.0
2025-02-07 14:55:00,716.66,716.66,715.37,715.47,2694.0,714.732,714.732,713.4455,713.5452,2694.0
2025-02-07 15:00:00,715.0,715.65,714.59,714.89,3961.0,713.0765,713.7247,712.6676,712.9668,3961.0
2025-02-07 15:05:00,715.15,715.74,714.75,715.32,8897.0,713.2261,713.8145,712.8271,713.3956,8897.0
2025-02-07 15:10:00,715.28,715.3,715.2,715.24,558.0,713.3557,713.3757,713.2759,713.3158,558.0
2025-02-07 15:15:00,714.84,715.62,714.77,715.61,2969.0,712.9169,713.6948,712.8471,713.6848,2969.0
2025-02-07 15:20:00,715.39,715.51,714.5,715.07,4428.0,713.4654,713.5851,712.5778,713.1463,4428.0
2025-02-07 15:25:00,715.01,715.02,714.59,714.63,1801.0,713.0864,713.0964,712.6676,712.7075,1801.0
2025-02-07 15:30:00,714.85,715.33,714.65,715.33,3668.0,712.9269,713.4056,712.7274,713.4056,3668.0
2025-02-07 15:35:00,715.06,715.7,714.29,714.46,4476.0,713.1363,713.7746,712.3684,712.5379,4476.0
2025-02-07 15:40:00,714.91,715.07,714.27,714.67,5304.0,712.9867,713.1463,712.3484,712.7473,5304.0
2025-02-07 15:45:00,714.74,715.32,714.73,715.32,1485.0,712.8172,713.3956,712.8072,713.3956,1485.0
2025-02-07 15:50:00,715.15,715.16,712.67,713.01,12643.0,713.2261,713.236,710.7527,711.0918,12643.0
2025-02-07 15:55:00,712.79,713.04,709.55,709.77,88679.0,710.8724,711.1217,707.6411,707.8605,88679.0
2025-02-10 09:30:00,714.45,719.78,710.79,714.0,19704.0,712.5279,717.8436,708.8778,712.0791,19704.0
2025-02-10 09:35:00,711.17,714.48,710.87,711.65,4051.0,709.2568,712.5579,708.9576,709.7355,4051.0
2025-02-10 09:40:00,710.37,714.57,710.36,713.84,2549.0,708.4589,712.6476,708.4489,711.9196,2549.0
2025-02-10 09:45:00,713.29,719.03,713.29,714.63,7329.0,711.3711,717.0956,711.3711,712.7075,7329.0
2025-02-10 09:50:00,714.39,715.32,714.3,715.32,900.0,712.4681,713.3956,712.3783,713.3956,900.0
2025-02-10 09:55:00,715.73,715.82,713.01,714.58,1350.0,713.8045,713.8943,711.0918,712.6576,1350.0
2025-02-10 10:00:00,714.43,715.43,710.62,711.18,9435.0,712.508,713.5053,708.7082,709.2667,9435.0
2025-02-10 10:05:00,711.18,711.18,707.63,708.57,10025.0,709.2667,709.2667,705.7263,706.6638,10025.0
2025-02-10 10:10:00,709.02,709.19,708.43,708.5,2964.0,707.1125,707.2821,706.5241,706.5939,2964.0
2025-02-10 10:15:00,708.6,708.6,705.15,705.46,4127.0,706.6937,706.6937,703.253,703.5621,4127.0
2025-02-10 10:20:00,705.15,705.15,703.26,703.29,3141.0,703.253,703.253,701.368,701.398,3141.0
2025-02-10 10:25:00,703.75,706.21,703.27,706.21,2607.0,701.8567,704.3101,701.378,704.3101,2607.0
2025-02-10 10:30:00,705.83,708.59,705.16,706.06,5501.0,703.9311,706.6837,703.2629,704.1605,5501.0
2025-02-10 10:35:00,705.97,706.63,705.97,706.4,1537.0,704.0708,704.729,704.0708,704.4996,1537.0
2025-02-10 10:40:00,706.4,707.38,706.4,707.38,1600.0,704.4996,705.477,704.4996,705.477,1600.0
2025-02-10 10:45:00,707.95,708.59,707.38,708.06,1192.0,706.0454,706.6837,705.477,706.1551,1192.0
2025-02-10 10:50:00,708.42,708.42,704.87,704.87,5276.0,706.5142,706.5142,702.9737,702.9737,5276.0
2025-02-10 10:55:00,706.64,706.64,705.98,706.36,1400.0,704.7389,704.7389,704.0807,704.4597,1400.0
2025-02-10 11:00:00,706.31,706.31,703.69,703.69,2728.0,704.4098,704.4098,701.7969,701.7969,2728.0
2025-02-10 11:05:00,704.5,704.5,703.51,703.51,3765.0,702.6047,702.6047,701.6174,701.6174,3765.0
2025-02-10 11:10:00,704.0,704.66,703.69,704.51,3669.0,702.1061,702.7643,701.7969,702.6147,3669.0
2025-02-10 11:15:00,704.5,705.06,704.14,704.6,2894.0,702.6047,703.1632,702.2457,702.7044,2894.0
2025-02-10 11:20:00,704.13,704.6,702.0,703.48,5702.0,702.2357,702.7044,700.1114,701.5875,5702.0
2025-02-10 11:25:00,703.63,704.0,702.0,703.12,12033.0,701.737,702.1061,700.1114,701.2284,12033.0
2025-02-10 11:30:00,702.62,702.62,700.77,701.2,3500.0,700.7298,700.7298,698.8847,699.3136,3500.0
2025-02-10 11:35:00,701.23,701.71,700.57,701.69,3245.0,699.3435,699.8222,698.6853,699.8023,3245.0
2025-02-10 11:40:00,701.79,703.5,701.78,703.5,974.0,699.902,701.6074,699.892,701.6074,974.0
2025-02-10 11:45:00,702.06,702.06,701.0,701.0,971.0,700.1713,700.1713,699.1141,699.1141,971.0
2025-02-10 11:50:00,700.57,700.57,699.22,700.03,2907.0,698.6853,698.6853,697.3389,698.1467,2907.0
2025-02-10 11:55:00,700.19,701.0,700.19,700.71,557.0,698.3063,699.1141,698.3063,698.8249,557.0
2025-02-10 12:00:00,700.75,701.6,700.54,700.54,1000.0,698.8648,699.7125,698.6554,698.6554,1000.0
2025-02-10 12:05:00,702.42,702.51,700.99,702.51,1365.0,700.5303,700.6201,699.1041,700.6201,1365.0
2025-02-10 12:10:00,702.48,703.27,701.86,703.05,3200.0,700.5901,701.378,699.9718,701.1586,3200.0
2025-02-10 12:15:00,703.05,705.61,703.04,705.61,2452.0,701.1586,703.7117,701.1486,703.7117,2452.0
2025-02-10 12:20:00,705.35,705.39,704.89,705.39,600.0,703.4524,703.4923,702.9937,703.4923,600.0
2025-02-10 12:25:00,705.01,705.01,705.01,705.01,400.0,703.1133,703.1133,703.1133,703.1133,400.0
2025-02-10 12:30:00,705.24,705.7,705.24,705.54,1005.0,703.3427,703.8015,703.3427,703.6419,1005.0
2025-02-10 12:35:00,705.54,705.64,705.44,705.55,600.0,703.6419,703.7416,703.5422,703.6519,600.0
2025-02-10 12:40:00,705.48,705.84,704.49,705.74,1132.0,703.5821,703.9411,702.5947,703.8414,1132.0
2025-02-10 12:45:00,706.01,706.07,705.32,706.07,1305.0,704.1106,704.1705,703.4225,704.1705,1305.0
2025-02-10 12:50:00,706.02,706.06,704.58,705.0,1818.0,704.1206,704.1605,702.6845,703.1034,1818.0
2025-02-10 12:55:00,705.35,705.35,703.96,704.87,1550.0,703.4524,703.4524,702.0662,702.9737,1550.0
2025-02-10 13:00:00,704.48,704.48,704.22,704.22,200.0,702.5848,702.5848,702.3255,702.3255,200.0
2025-02-10 13:05:00,703.78,704.27,703.77,703.9,1766.0,701.8866,702.3753,701.8767,702.0063,1766.0
2025-02-10 13:10:00,703.94,703.94,703.76,703.76,300.0,702.0462,702.0462,701.8667,701.8667,300.0
2025-02-10 13:15:00,704.01,704.17,703.08,703.47,1598.0,702.116,702.2756,701.1885,701.5775,1598.0
2025-02-10 13:20:00,703.0,703.04,702.22,702.67,1200.0,701.1087,701.1486,700.3308,700.7796,1200.0
2025-02-10 13:25:00,702.76,702.98,702.33,702.98,1021.0,700.8694,701.0888,700.4405,701.0888,1021.0
2025-02-10 13:30:00,702.95,703.38,702.77,703.19,1974.0,701.0589,701.4877,700.8794,701.2982,1974.0
2025-02-10 13:35:00,703.19,703.51,701.73,701.73,2240.0,701.2982,701.6174,699.8422,699.8422,2240.0
2025-02-10 13:40:00,702.49,702.69,701.82,702.59,1694.0,700.6001,700.7996,699.9319,700.6998,1694.0
2025-02-10 13:45:00,701.76,701.81,700.98,701.05,1900.0,699.8721,699.9219,699.0942,699.164,1900.0
2025-02-10 13:50:00,700.96,701.17,700.0,700.68,4571.0,699.0742,699.2837,698.1168,698.795,4571.0
2025-02-10 13:55:00,701.49,701.49,699.98,700.31,1706.0,699.6028,699.6028,698.0969,698.426,1706.0
2025-02-10 14:00:00,699.93,700.7,699.71,700.68,1865.0,698.047,698.8149,697.8276,698.795,1865.0
2025-02-10 14:05:00,700.53,700.53,698.79,699.2,1594.0,698.6454,698.6454,696.9101,697.319,1594.0
2025-02-10 14:10:00,699.62,699.62,699.2,699.48,500.0,697.7378,697.7378,697.319,697.5982,500.0
2025-02-10 14:15:00,699.56,699.85,699.39,699.39,902.0,697.678,697.9672,697.5085,697.5085,902.0
2025-02-10 14:20:00,699.58,699.76,698.9,699.48,1900.0,697.6979,697.8775,697.0198,697.5982,1900.0
2025-02-10 14:25:00,699.03,699.34,698.89,699.34,1100.0,697.1494,697.4586,697.0098,697.4586,1100.0
2025-02-10 14:30:00,699.67,699.67,699.31,699.31,400.0,697.7877,697.7877,697.4287,697.4287,400.0
2025-02-10 14:35:00,699.42,699.72,699.29,699.42,2300.0,697.5384,697.8376,697.4087,697.5384,2300.0
2025-02-10 14:40:00,699.97,700.0,698.75,698.96,2022.0,698.0869,698.1168,696.8702,697.0796,2022.0
2025-02-10 14:45:00,699.24,699.24,698.84,698.84,519.0,697.3589,697.3589,696.9599,696.9599,519.0
2025-02-10 14:50:00,698.91,698.91,697.17,698.53,4651.0,697.0297,697.0297,695.2944,696.6508,4651.0
2025-02-10 14:55:00,698.01,698.52,697.98,698.44,600.0,696.1322,696.6408,696.1022,696.561,600.0
2025-02-10 15:00:00,698.18,698.57,698.16,698.26,4968.0,696.3017,696.6907,696.2818,696.3815,4968.0
2025-02-10 15:05:00,698.29,699.08,698.2,698.2,4150.0,696.4114,697.1993,696.3217,696.3217,4150.0
2025-02-10 15:10:00,698.2,698.48,696.62,697.66,4428.0,696.3217,696.6009,694.7459,695.7831,4428.0
2025-02-10 15:15:00,697.65,698.01,697.29,697.97,2200.0,695.7731,696.1322,695.4141,696.0923,2200.0
2025-02-10 15:20:00,698.01,698.01,696.1,696.95,9612.0,696.1322,696.1322,694.2273,695.075,9612.0
2025-02-10 15:25:00,696.55,696.55,695.41,695.46,3111.0,694.6761,694.6761,693.5392,693.589,3111.0
2025-02-10 15:30:00,695.46,695.88,694.56,694.66,7830.0,693.589,694.0079,692.6914,692.7912,7830.0
2025-02-10 15:35:00,694.66,695.0,694.12,694.12,11598.0,692.7912,693.1303,692.2526,692.2526,11598.0
2025-02-10 15:40:00,694.62,695.11,694.13,694.47,9020.0,692.7513,693.24,692.2626,692.6017,9020.0
2025-02-10 15:45:00,694.47,694.47,692.34,692.34,4037.0,692.6017,692.6017,690.4774,690.4774,4037.0
2025-02-10 15:50:00,692.92,693.5,689.65,689.99,25358.0,691.0559,691.6343,687.7947,688.1337,25358.0
2025-02-10 15:55:00,689.88,691.14,688.92,689.72,48651.0,688.024,689.2806,687.0666,687.8645,48651.0
2025-02-11 09:30:00,680.63,680.79,667.89,670.7,40516.0,678.7989,678.9585,666.0932,668.8956,40516.0
2025-02-11 09:35:00,670.31,671.83,666.6,666.84,14653.0,668.5067,670.0226,664.8067,665.046,14653.0
2025-02-11 09:40:00,667.71,670.8,664.19,670.8,16410.0,665.9137,668.9954,662.4032,668.9954,16410.0
2025-02-11 09:45:00,670.8,674.0,670.79,673.23,6208.0,668.9954,672.1868,668.9854,671.4188,6208.0
2025-02-11 09:50:00,673.91,676.23,673.67,675.59,6030.0,672.097,674.4108,671.8576,673.7725,6030.0
2025-02-11 09:55:00,675.72,677.4,674.69,677.4,2986.0,673.9021,675.5776,672.8749,675.5776,2986.0
2025-02-11 10:00:00,676.91,678.52,673.97,675.31,6494.0,675.0889,676.6946,672.1568,673.4932,6494.0
2025-02-11 10:05:00,674.01,675.25,671.42,672.66,5712.0,672.1967,673.4334,669.6137,670.8504,5712.0
2025-02-11 10:10:00,672.79,673.16,671.59,672.66,5706.0,670.98,671.349,669.7832,670.8504,5706.0
2025-02-11 10:15:00,672.67,672.91,671.78,672.4,5453.0,670.8603,671.0997,669.9727,670.5911,5453.0
2025-02-11 10:20:00,671.78,673.72,671.78,672.93,3329.0,669.9727,671.9075,669.9727,671.1196,3329.0
2025-02-11 10:25:00,672.61,673.95,672.04,673.69,2771.0,670.8005,672.1369,670.232,671.8776,2771.0
2025-02-11 10:30:00,672.54,673.9,672.38,672.93,3417.0,670.7307,672.087,670.5711,671.1196,3417.0
2025-02-11 10:35:00,673.82,674.95,672.29,674.95,5642.0,672.0072,673.1342,670.4814,673.1342,5642.0
2025-02-11 10:40:00,674.78,674.78,673.0,673.06,3241.0,672.9647,672.9647,671.1895,671.2493,3241.0
2025-02-11 10:45:00,673.64,674.75,673.61,674.75,1919.0,671.8277,672.9347,671.7978,672.9347,1919.0
2025-02-11 10:50:00,674.91,675.08,672.48,672.48,3300.0,673.0943,673.2639,670.6708,670.6708,3300.0
2025-02-11 10:55:00,673.51,674.7,673.14,673.81,6937.0,671.6981,672.8849,671.3291,671.9973,6937.0
2025-02-11 11:00:00,673.81,677.12,673.75,675.94,5854.0,671.9973,675.2984,671.9374,674.1215,5854.0
2025-02-11 11:05:00,677.06,677.37,675.99,676.86,1540.0,675.2385,675.5477,674.1714,675.0391,1540.0
2025-02-11 11:10:00,677.3,677.94,677.29,677.94,2868.0,675.4779,676.1162,675.4679,676.1162,2868.0
2025-02-11 11:15:00,677.19,677.93,676.8,676.8,1100.0,675.3682,676.1062,674.9792,674.9792,1100.0
2025-02-11 11:20:00,676.0,677.23,675.85,676.25,1143.0,674.1814,675.4081,674.0318,674.4307,1143.0
2025-02-11 11:25:00,677.16,677.59,676.54,677.59,1121.0,675.3383,675.7671,674.7199,675.7671,1121.0
2025-02-11 11:30:00,678.05,678.65,677.19,678.64,1648.0,676.2259,676.8243,675.3682,676.8143,1648.0
2025-02-11 11:35:00,678.64,678.8,677.01,678.69,4112.0,676.8143,676.9738,675.1887,676.8641,4112.0
2025-02-11 11:40:00,679.24,679.24,678.07,678.32,1235.0,677.4127,677.4127,676.2458,676.4951,1235.0
2025-02-11 11:45:00,677.95,678.56,677.62,678.41,1448.0,676.1261,676.7345,675.797,676.5849,1448.0
2025-02-11 11:50:00,678.02,678.02,677.03,677.03,2556.0,676.1959,676.1959,675.2086,675.2086,2556.0
2025-02-11 11:55:00,677.02,677.03,676.04,676.13,2337.0,675.1986,675.2086,674.2213,674.311,2337.0
2025-02-11 12:00:00,676.55,676.55,671.89,671.89,8850.0,674.7299,674.7299,670.0824,670.0824,8850.0
2025-02-11 12:05:00,672.08,672.08,671.01,671.01,1226.0,670.2719,670.2719,669.2048,669.2048,1226.0
2025-02-11 12:10:00,670.82,671.37,670.17,670.17,728.0,669.0153,669.5638,668.3671,668.3671,728.0
2025-02-11 12:15:00,670.0,671.71,669.74,670.76,28061.0,668.1975,669.9029,667.9382,668.9555,28061.0
2025-02-11 12:20:00,670.86,671.68,670.38,670.62,5771.0,669.0552,669.873,668.5765,668.8159,5771.0
2025-02-11 12:25:00,671.93,671.93,670.14,670.68,2511.0,670.1223,670.1223,668.3371,668.8757,2511.0
2025-02-11 12:30:00,671.19,671.51,670.8,671.27,3393.0,669.3843,669.7035,668.9954,669.4641,3393.0
2025-02-11 12:35:00,671.49,672.06,670.76,671.06,2209.0,669.6835,670.252,668.9555,669.2547,2209.0
2025-02-11 12:40:00,671.14,672.54,671.06,672.38,1739.0,669.3345,670.7307,669.2547,670.5711,1739.0
2025-02-11 12:45:00,671.97,672.13,671.2,671.84,2202.0,670.1622,670.3218,669.3943,670.0326,2202.0
2025-02-11 12:50:00,672.3,672.31,671.78,671.78,400.0,670.4913,670.5013,669.9727,669.9727,400.0
2025-02-11 12:55:00,671.81,671.92,670.92,670.92,1309.0,670.0027,670.1124,669.115,669.115,1309.0
2025-02-11 13:00:00,671.45,671.45,671.27,671.27,3142.0,669.6436,669.6436,669.4641,669.4641,3142.0
2025-02-11 13:05:00,671.28,671.28,671.28,671.28,400.0,669.4741,669.4741,669.4741,669.4741,400.0
2025-02-11 13:10:00,671.22,671.32,670.6,670.6,3138.0,669.4142,669.514,668.7959,668.7959,3138.0
2025-02-11 13:15:00,670.6,670.95,669.71,669.86,4646.0,668.7959,669.145,667.9083,668.0579,4646.0
2025-02-11 13:20:00,669.79,669.79,668.82,668.82,1956.0,667.9881,667.9881,667.0207,667.0207,1956.0
2025-02-11 13:25:00,668.87,668.87,667.83,667.83,1056.0,667.0706,667.0706,666.0334,666.0334,1056.0
2025-02-11 13:30:00,667.91,667.99,667.33,667.35,1259.0,666.1131,666.1929,665.5347,665.5547,1259.0
2025-02-11 13:35:00,667.33,668.77,667.33,668.06,8855.0,665.5347,666.9708,665.5347,666.2627,8855.0
2025-02-11 13:40:00,667.85,668.4,667.53,667.82,4071.0,666.0533,666.6018,665.7342,666.0234,4071.0
2025-02-11 13:45:00,667.92,668.25,667.64,667.79,1100.0,666.1231,666.4522,665.8439,665.9935,1100.0
2025-02-11 13:50:00,667.79,667.8,666.66,667.18,5546.0,665.9935,666.0034,664.8665,665.3851,5546.0
2025-02-11 13:55:00,667.18,667.62,666.66,667.18,1262.0,665.3851,665.8239,664.8665,665.3851,1262.0
2025-02-11 14:00:00,667.23,667.9,666.66,667.73,4441.0,665.435,666.1032,664.8665,665.9336,4441.0
2025-02-11 14:05:00,667.74,670.0,666.69,668.88,5956.0,665.9436,668.1975,664.8964,667.0805,5956.0
2025-02-11 14:10:00,669.14,669.49,669.14,669.34,619.0,667.3398,667.6889,667.3398,667.5393,619.0
2025-02-11 14:15:00,669.77,670.0,669.4,669.84,10595.0,667.9681,668.1975,667.5991,668.038,10595.0
2025-02-11 14:20:00,669.99,670.74,669.99,670.48,3541.0,668.1875,668.9355,668.1875,668.6762,3541.0
2025-02-11 14:25:00,670.7,672.2,670.51,671.52,4836.0,668.8956,670.3916,668.7061,669.7134,4836.0
2025-02-11 14:30:00,671.58,673.35,671.58,672.95,3364.0,669.7733,671.5385,669.7733,671.1396,3364.0
2025-02-11 14:35:00,672.95,672.95,672.38,672.83,2952.0,671.1396,671.1396,670.5711,671.0199,2952.0
2025-02-11 14:40:00,672.87,673.33,670.65,671.75,14369.0,671.0598,671.5186,668.8458,669.9428,14369.0
2025-02-11 14:45:00,672.38,672.61,670.69,672.61,12574.0,670.5711,670.8005,668.8857,670.8005,12574.0
2025-02-11 14:50:00,671.6,671.92,669.16,669.16,11416.0,669.7932,670.1124,667.3598,667.3598,11416.0
2025-02-11 14:55:00,669.22,670.5,668.93,668.93,5876.0,667.4196,668.6962,667.1304,667.1304,5876.0
2025-02-11 15:00:00,669.38,669.99,669.38,669.76,3032.0,667.5792,668.1875,667.5792,667.9582,3032.0
2025-02-11 15:05:00,669.62,670.38,669.61,670.3,10407.0,667.8185,668.5765,667.8086,668.4967,10407.0
2025-02-11 15:10:00,670.38,672.4,669.99,670.59,9213.0,668.5765,670.5911,668.1875,668.7859,9213.0
2025-02-11 15:15:00,670.79,671.29,669.2,670.35,15552.0,668.9854,669.4841,667.3997,668.5466,15552.0
2025-02-11 15:20:00,670.05,670.16,668.33,668.42,2643.0,668.2474,668.3571,666.532,666.6218,2643.0
2025-02-11 15:25:00,669.12,669.12,667.33,667.56,2206.0,667.3199,667.3199,665.5347,665.7641,2206.0
2025-02-11 15:30:00,667.45,668.61,667.45,668.18,5789.0,665.6544,666.8113,665.6544,666.3824,5789.0
2025-02-11 15:35:00,667.95,668.39,667.1,667.36,7505.0,666.153,666.5919,665.3053,665.5646,7505.0
2025-02-11 15:40:00,667.01,667.74,666.59,667.07,4384.0,665.2156,665.9436,664.7967,665.2754,4384.0
2025-02-11 15:45:00,667.27,667.48,666.95,667.32,4820.0,665.4749,665.6843,665.1557,665.5247,4820.0
2025-02-11 15:50:00,667.67,668.32,666.13,666.7,12235.0,665.8738,666.522,664.3379,664.9064,12235.0
2025-02-11 15:55:00,666.22,667.38,664.78,664.81,97394.0,664.4277,665.5846,662.9916,663.0215,97394.0
2025-02-12 09:30:00,659.96,663.54,659.96,662.12,9935.0,658.1845,661.7549,658.1845,660.3387,9935.0
2025-02-12 09:35:00,662.69,665.38,662.56,665.38,6662.0,660.9072,663.5899,660.7775,663.5899,6662.0
2025-02-12 09:40:00,666.01,669.65,666.01,669.65,4372.0,664.2183,667.8485,664.2183,667.8485,4372.0
2025-02-12 09:45:00,669.6,670.0,669.03,669.03,4052.0,667.7986,668.1975,667.2301,667.2301,4052.0
2025-02-12 09:50:00,669.32,669.98,667.96,669.27,5095.0,667.5194,668.1776,666.163,667.4695,5095.0
2025-02-12 09:55:00,668.54,668.9,667.2,667.4,8153.0,666.7414,667.1005,665.4051,665.6045,8153.0
2025-02-12 10:00:00,667.62,668.9,665.03,665.16,7932.0,665.8239,667.1005,663.2409,663.3705,7932.0
2025-02-12 10:05:00,665.33,667.46,662.11,663.3,7051.0,663.5401,665.6644,660.3287,661.5155,7051.0
2025-02-12 10:10:00,664.58,665.77,662.26,663.62,7301.0,662.7921,663.9789,660.4783,661.8347,7301.0
2025-02-12 10:15:00,666.64,666.64,663.55,665.55,2047.0,664.8466,664.8466,661.7649,663.7595,2047.0
2025-02-12 10:20:00,665.55,667.11,665.54,666.01,2022.0,663.7595,665.3153,663.7495,664.2183,2022.0
2025-02-12 10:25:00,666.57,670.06,665.75,667.76,28058.0,664.7767,668.2574,663.959,665.9635,28058.0
2025-02-12 10:30:00,667.93,669.2,666.69,668.47,6469.0,666.1331,667.3997,664.8964,666.6716,6469.0
2025-02-12 10:35:00,667.24,670.98,667.24,669.12,10702.0,665.4449,669.1749,665.4449,667.3199,10702.0
2025-02-12 10:40:00,669.12,670.51,666.14,666.89,5134.0,667.3199,668.7061,664.3479,665.0959,5134.0
2025-02-12 10:45:00,666.08,666.57,664.06,664.06,2001.0,664.2881,664.7767,662.2735,662.2735,2001.0
2025-02-12 10:50:00,665.06,665.85,663.73,665.45,5855.0,663.2708,664.0587,661.9444,663.6598,5855.0
2025-02-12 10:55:00,664.68,665.54,663.7,665.49,8627.0,662.8918,663.7495,661.9145,663.6997,8627.0
2025-02-12 11:00:00,664.36,665.58,664.28,664.37,4275.0,662.5727,663.7894,662.4929,662.5827,4275.0
2025-02-12 11:05:00,664.79,665.62,664.53,665.07,3589.0,663.0015,663.8293,662.7422,663.2808,3589.0
2025-02-12 11:10:00,665.11,665.11,662.38,662.38,3442.0,663.3207,663.3207,660.598,660.598,3442.0
2025-02-12 11:15:00,662.44,662.44,661.24,661.24,8340.0,660.6579,660.6579,659.4611,659.4611,8340.0
2025-02-12 11:20:00,661.24,662.27,658.89,658.89,8696.0,659.4611,660.4883,657.1174,657.1174,8696.0
2025-02-12 11:25:00,658.66,660.27,658.44,659.69,3554.0,656.888,658.4937,656.6686,657.9153,3554.0
2025-02-12 11:30:00,660.31,661.97,659.15,661.19,10315.0,658.5336,660.1891,657.3767,659.4112,10315.0
2025-02-12 11:35:00,660.55,661.5,659.12,659.12,7067.0,658.7729,659.7204,657.3468,657.3468,7067.0
2025-02-12 11:40:00,659.06,661.4,658.86,661.39,2945.0,657.287,659.6207,657.0875,659.6107,2945.0
2025-02-12 11:45:00,660.35,661.9,660.35,661.72,4875.0,658.5735,660.1193,658.5735,659.9398,4875.0
2025-02-12 11:50:00,661.72,664.67,661.34,662.19,16939.0,659.9398,662.8819,659.5608,660.4085,16939.0
2025-02-12 11:55:00,661.73,663.33,660.91,661.44,2470.0,659.9498,661.5455,659.132,659.6605,2470.0
2025-02-12 12:00:00,661.86,662.26,661.03,662.25,3248.0,660.0794,660.4783,659.2517,660.4684,3248.0
2025-02-12 12:05:00,661.97,662.14,660.76,660.76,2241.0,660.1891,660.3587,658.9824,658.9824,2241.0
2025-02-12 12:10:00,660.87,662.4,660.86,662.4,4706.0,659.0921,660.618,659.0821,660.618,4706.0
2025-02-12 12:15:00,662.32,662.39,661.26,662.08,5201.0,660.5382,660.608,659.481,660.2988,5201.0
2025-02-12 12:20:00,660.83,662.83,660.83,661.4,9476.0,659.0522,661.0468,659.0522,659.6207,9476.0
2025-02-12 12:25:00,661.4,662.26,661.4,661.69,2288.0,659.6207,660.4783,659.6207,659.9099,2288.0
2025-02-12 12:30:00,661.69,662.66,661.69,662.12,6471.0,659.9099,660.8773,659.9099,660.3387,6471.0
2025-02-12 12:35:00,661.7,661.75,659.66,659.66,4174.0,659.9199,659.9697,657.8853,657.8853,4174.0
2025-02-12 12:40:00,660.06,660.59,659.82,659.85,4451.0,658.2843,658.8128,658.0449,658.0748,4451.0
2025-02-12 12:45:00,659.82,662.59,659.82,662.59,2414.0,658.0449,660.8075,658.0449,660.8075,2414.0
2025-02-12 12:50:00,662.87,662.87,661.6,661.98,1900.0,661.0867,661.0867,659.8201,660.1991,1900.0
2025-02-12 12:55:00,661.99,662.72,661.84,662.19,753.0,660.2091,660.9371,660.0595,660.4085,753.0
2025-02-12 13:00:00,662.12,662.18,660.99,660.99,4184.0,660.3387,660.3986,659.2118,659.2118,4184.0
2025-02-12 13:05:00,660.73,661.03,660.73,660.73,1300.0,658.9525,659.2517,658.9525,658.9525,1300.0
2025-02-12 13:10:00,660.89,661.01,660.17,660.34,1180.0,659.112,659.2317,658.394,658.5635,1180.0
2025-02-12 13:15:00,660.46,660.72,659.2,659.23,6919.0,658.6832,658.9425,657.4266,657.4565,6919.0
2025-02-12 13:20:00,659.28,659.94,657.41,657.76,4948.0,657.5064,658.1646,655.6414,655.9904,4948.0
2025-02-12 13:25:00,657.76,658.09,657.76,657.76,700.0,655.9904,656.3196,655.9904,655.9904,700.0
2025-02-12 13:30:00,657.83,658.06,657.33,657.77,2687.0,656.0603,656.2896,655.5616,656.0004,2687.0
2025-02-12 13:35:00,657.76,658.0,657.33,657.76,1329.0,655.9904,656.2298,655.5616,655.9904,1329.0
2025-02-12 13:40:00,657.76,658.28,657.58,657.97,2632.0,655.9904,656.5091,655.8109,656.1999,2632.0
2025-02-12 13:45:00,658.48,659.78,658.0,658.81,2100.0,656.7085,658.005,656.2298,657.0376,2100.0
2025-02-12 13:50:00,659.12,660.52,658.38,660.52,5307.0,657.3468,658.743,656.6088,658.743,5307.0
2025-02-12 13:55:00,659.88,660.61,658.92,659.99,2732.0,658.1047,658.8328,657.1473,658.2145,2732.0
2025-02-12 14:00:00,659.06,659.56,659.06,659.56,4517.0,657.287,657.7856,657.287,657.7856,4517.0
2025-02-12 14:05:00,659.11,660.0,658.73,659.49,3230.0,657.3368,658.2244,656.9578,657.7158,3230.0
2025-02-12 14:10:00,659.75,659.75,658.64,658.64,2658.0,657.9751,657.9751,656.8681,656.8681,2658.0
2025-02-12 14:15:00,658.64,658.64,655.98,657.25,12908.0,656.8681,656.8681,654.2152,655.4818,12908.0
2025-02-12 14:20:00,656.57,657.32,655.85,657.09,14279.0,654.8037,655.5516,654.0856,655.3223,14279.0
2025-02-12 14:25:00,657.09,659.94,657.09,658.68,3477.0,655.3223,658.1646,655.3223,656.908,3477.0
2025-02-12 14:30:00,659.47,660.37,659.47,659.93,3363.0,657.6958,658.5934,657.6958,658.1546,3363.0
2025-02-12 14:35:00,659.93,661.08,659.93,660.2,6428.0,658.1546,659.3015,658.1546,658.4239,6428.0
2025-02-12 14:40:00,660.38,662.2,660.37,660.94,3479.0,658.6034,660.4185,658.5934,659.1619,3479.0
2025-02-12 14:45:00,660.94,662.28,660.94,661.66,2892.0,659.1619,660.4983,659.1619,659.88,2892.0
2025-02-12 14:50:00,661.84,661.84,660.0,661.39,7791.0,660.0595,660.0595,658.2244,659.6107,7791.0
2025-02-12 14:55:00,661.49,662.01,660.11,660.11,4214.0,659.7104,660.229,658.3341,658.3341,4214.0
2025-02-12 15:00:00,660.37,660.37,658.93,659.33,7836.0,658.5934,658.5934,657.1573,657.5562,7836.0
2025-02-12 15:05:00,658.79,659.72,658.74,659.47,4964.0,657.0177,657.9452,656.9678,657.6958,4964.0
2025-02-12 15:10:00,660.11,660.75,659.0,659.0,10877.0,658.3341,658.9724,657.2271,657.2271,10877.0
2025-02-12 15:15:00,659.3,661.12,659.3,661.12,6639.0,657.5263,659.3414,657.5263,659.3414,6639.0
2025-02-12 15:20:00,661.07,662.87,661.07,662.47,4079.0,659.2915,661.0867,659.2915,660.6878,4079.0
2025-02-12 15:25:00,662.94,664.38,662.93,664.23,1482.0,661.1565,662.5926,661.1465,662.443,1482.0
2025-02-12 15:30:00,663.95,664.78,663.61,664.32,4842.0,662.1638,662.9916,661.8247,662.5328,4842.0
2025-02-12 15:35:00,664.66,665.11,662.95,663.7,7914.0,662.8719,663.3207,661.1665,661.9145,7914.0
2025-02-12 15:40:00,663.63,663.83,663.26,663.63,4091.0,661.8447,662.0441,661.4757,661.8447,4091.0
2025-02-12 15:45:00,663.66,663.66,662.38,663.0,4631.0,661.8746,661.8746,660.598,661.2164,4631.0
2025-02-12 15:50:00,663.11,664.45,662.65,663.27,15403.0,661.3261,662.6625,660.8673,661.4856,15403.0
2025-02-12 15:55:00,663.61,664.45,661.62,663.67,34769.0,661.8247,662.6625,659.8401,661.8846,34769.0
2025-02-13 09:30:00,665.46,670.78,665.46,666.11,11574.0,663.6697,668.9754,663.6697,664.318,11574.0
2025-02-13 09:35:00,666.11,666.11,661.93,662.52,2025.0,664.318,664.318,660.1492,660.7376,2025.0
2025-02-13 09:40:00,662.52,667.0,662.52,666.5,2280.0,660.7376,665.2056,660.7376,664.7069,2280.0
2025-02-13 09:45:00,666.75,669.1,666.74,669.08,4205.0,664.9563,667.2999,664.9463,667.28,4205.0
2025-02-13 09:50:00,669.11,670.75,668.34,670.0,3195.0,667.3099,668.9455,666.542,668.1975,3195.0
2025-02-13 09:55:00,670.77,670.81,668.34,668.34,2905.0,668.9654,669.0053,666.542,666.542,2905.0
2025-02-13 10:00:00,669.5,670.13,666.97,668.54,1070.0,667.6989,668.3272,665.1757,666.7414,1070.0
2025-02-13 10:05:00,668.38,669.6,667.54,669.07,2207.0,666.5819,667.7986,665.7441,667.27,2207.0
2025-02-13 10:10:00,669.09,669.61,667.3,667.3,3188.0,667.29,667.8086,665.5048,665.5048,3188.0
2025-02-13 10:15:00,667.04,672.14,667.03,672.14,1935.0,665.2455,670.3318,665.2355,670.3318,1935.0
2025-02-13 10:20:00,669.94,670.96,668.0,668.57,4091.0,668.1377,669.1549,666.2029,666.7714,4091.0
2025-02-13 10:25:00,669.01,669.14,667.72,667.72,4976.0,667.2102,667.3398,665.9237,665.9237,4976.0
2025-02-13 10:30:00,669.0,670.46,669.0,670.45,1258.0,667.2002,668.6563,667.2002,668.6463,1258.0
2025-02-13 10:35:00,670.73,673.56,670.73,672.54,2883.0,668.9256,671.7479,668.9256,670.7307,2883.0
2025-02-13 10:40:00,672.64,672.64,670.56,671.35,7244.0,670.8304,670.8304,668.756,669.5439,7244.0
2025-02-13 10:45:00,671.21,672.67,670.71,671.72,4364.0,669.4043,670.8603,668.9056,669.9129,4364.0
2025-02-13 10:50:00,671.94,672.53,670.0,670.26,3311.0,670.1323,670.7207,668.1975,668.4568,3311.0
2025-02-13 10:55:00,670.23,671.09,669.26,670.87,3622.0,668.4269,669.2846,667.4595,669.0652,3622.0
2025-02-13 11:00:00,670.93,672.63,670.48,672.63,700.0,669.125,670.8204,668.6762,670.8204,700.0
2025-02-13 11:05:00,673.81,676.09,673.65,676.06,2658.0,671.9973,674.2711,671.8377,674.2412,2658.0
2025-02-13 11:10:00,675.72,677.69,675.22,677.69,5811.0,673.9021,675.8668,673.4035,675.8668,5811.0
2025-02-13 11:15:00,677.02,677.44,675.52,676.05,3880.0,675.1986,675.6175,673.7027,674.2312,3880.0
2025-02-13 11:20:00,675.2,675.95,674.0,674.38,4896.0,673.3835,674.1315,672.1868,672.5657,4896.0
2025-02-13 11:25:00,674.38,675.67,674.01,674.01,4165.0,672.5657,673.8523,672.1967,672.1967,4165.0
2025-02-13 11:30:00,673.34,673.95,671.66,673.04,5349.0,671.5285,672.1369,669.8531,671.2293,5349.0
2025-02-13 11:35:00,673.07,673.69,671.91,672.25,3520.0,671.2593,671.8776,670.1024,670.4415,3520.0
2025-02-13 11:40:00,672.18,674.07,671.8,674.07,1900.0,670.3717,672.2566,669.9927,672.2566,1900.0
2025-02-13 11:45:00,673.69,674.62,673.43,674.27,2295.0,671.8776,672.8051,671.6183,672.456,2295.0
2025-02-13 11:50:00,674.97,674.97,671.95,672.3,4598.0,673.1542,673.1542,670.1423,670.4913,4598.0
2025-02-13 11:55:00,672.38,672.98,671.89,672.49,3033.0,670.5711,671.1695,670.0824,670.6808,3033.0
2025-02-13 12:00:00,672.36,673.02,672.26,673.02,1782.0,670.5512,671.2094,670.4514,671.2094,1782.0
2025-02-13 12:05:00,672.7,672.7,671.42,671.6,4137.0,670.8903,670.8903,669.6137,669.7932,4137.0
2025-02-13 12:10:00,671.15,672.0,671.07,671.34,5219.0,669.3444,670.1921,669.2646,669.5339,5219.0
2025-02-13 12:15:00,670.7,671.41,670.7,671.33,1400.0,668.8956,669.6037,668.8956,669.5239,1400.0
2025-02-13 12:20:00,671.96,671.96,671.95,671.95,236.0,670.1522,670.1522,670.1423,670.1423,236.0
2025-02-13 12:25:00,671.81,672.39,671.55,671.9,1315.0,670.0027,670.5811,669.7434,670.0924,1315.0
2025-02-13 12:30:00,672.31,672.9,672.31,672.59,424.0,670.5013,671.0897,670.5013,670.7806,424.0
2025-02-13 12:35:00,672.3,672.92,672.27,672.37,2094.0,670.4913,671.1097,670.4614,670.5611,2094.0
2025-02-13 12:40:00,672.57,672.92,672.33,672.37,2163.0,670.7606,671.1097,670.5213,670.5611,2163.0
2025-02-13 12:45:00,672.37,672.47,671.82,672.0,2627.0,670.5611,670.6609,670.0126,670.1921,2627.0
2025-02-13 12:50:00,672.13,672.26,671.01,671.35,4600.0,670.3218,670.4514,669.2048,669.5439,4600.0
2025-02-13 12:55:00,670.57,671.04,670.16,671.04,971.0,668.766,669.2347,668.3571,669.2347,971.0
2025-02-13 13:00:00,670.94,670.94,670.24,670.73,800.0,669.135,669.135,668.4369,668.9256,800.0
2025-02-13 13:05:00,670.78,670.96,670.22,670.51,1000.0,668.9754,669.1549,668.4169,668.7061,1000.0
2025-02-13 13:10:00,670.33,671.14,670.2,671.13,1592.0,668.5266,669.3345,668.397,669.3245,1592.0
2025-02-13 13:15:00,671.4,671.76,670.35,670.77,2766.0,669.5938,669.9528,668.5466,668.9654,2766.0
2025-02-13 13:20:00,670.76,670.83,670.14,670.15,516.0,668.9555,669.0253,668.3371,668.3471,516.0
2025-02-13 13:25:00,670.31,670.37,669.4,669.72,2139.0,668.5067,668.5665,667.5991,667.9183,2139.0
2025-02-13 13:30:00,669.76,670.33,669.76,670.33,3116.0,667.9582,668.5266,667.9582,668.5266,3116.0
2025-02-13 13:35:00,670.33,670.98,670.33,670.63,1802.0,668.5266,669.1749,668.5266,668.8258,1802.0
2025-02-13 13:40:00,670.7,670.7,668.58,668.58,2228.0,668.8956,668.8956,666.7813,666.7813,2228.0
2025-02-13 13:45:00,669.84,669.84,669.5,669.5,200.0,668.038,668.038,667.6989,667.6989,200.0
2025-02-13 13:50:00,671.6,671.6,669.82,669.86,1672.0,669.7932,669.7932,668.018,668.0579,1672.0
2025-02-13 13:55:00,669.5,672.17,669.5,672.11,4871.0,667.6989,670.3617,667.6989,670.3018,4871.0
2025-02-13 14:00:00,672.11,672.38,671.91,672.38,800.0,670.3018,670.5711,670.1024,670.5711,800.0
2025-02-13 14:05:00,672.38,672.84,671.81,671.81,3043.0,670.5711,671.0299,670.0027,670.0027,3043.0
2025-02-13 14:10:00,671.53,671.66,671.53,671.66,311.0,669.7234,669.8531,669.7234,669.8531,311.0
2025-02-13 14:15:00,671.81,673.19,670.89,672.31,3108.0,670.0027,671.3789,669.0851,670.5013,3108.0
2025-02-13 14:20:00,672.69,673.48,672.66,673.17,865.0,670.8803,671.6682,670.8504,671.359,865.0
2025-02-13 14:25:00,673.14,673.87,672.36,672.37,4432.0,671.3291,672.0571,670.5512,670.5611,4432.0
2025-02-13 14:30:00,672.61,672.7,670.74,671.88,3349.0,670.8005,670.8903,668.9355,670.0725,3349.0
2025-02-13 14:35:00,671.97,671.97,671.36,671.38,1700.0,670.1622,670.1622,669.5539,669.5738,1700.0
2025-02-13 14:40:00,671.11,672.54,670.79,672.54,2230.0,669.3045,670.7307,668.9854,670.7307,2230.0
2025-02-13 14:45:00,672.34,672.34,671.37,671.37,1000.0,670.5312,670.5312,669.5638,669.5638,1000.0
2025-02-13 14:50:00,672.84,672.85,670.74,670.74,2505.0,671.0299,671.0399,668.9355,668.9355,2505.0
2025-02-13 14:55:00,671.07,672.7,670.71,671.84,2060.0,669.2646,670.8903,668.9056,670.0326,2060.0
2025-02-13 15:00:00,672.32,672.32,671.49,671.54,1800.0,670.5113,670.5113,669.6835,669.7334,1800.0
2025-02-13 15:05:00,671.5,671.91,671.45,671.46,3109.0,669.6935,670.1024,669.6436,669.6536,3109.0
2025-02-13 15:10:00,671.41,672.11,671.06,672.06,1475.0,669.6037,670.3018,669.2547,670.252,1475.0
2025-02-13 15:15:00,671.59,673.16,671.59,672.42,1373.0,669.7832,671.349,669.7832,670.611,1373.0
2025-02-13 15:20:00,671.93,672.33,671.01,671.32,3481.0,670.1223,670.5213,669.2048,669.514,3481.0
2025-02-13 15:25:00,671.63,671.8,671.13,671.68,801.0,669.8231,669.9927,669.3245,669.873,801.0
2025-02-13 15:30:00,671.91,673.58,671.56,673.58,2163.0,670.1024,671.7679,669.7533,671.7679,2163.0
2025-02-13 15:35:00,673.15,673.8,672.96,673.01,3100.0,671.339,671.9873,671.1496,671.1994,3100.0
2025-02-13 15:40:00,673.38,673.9,672.77,673.17,2478.0,671.5684,672.087,670.9601,671.359,2478.0
2025-02-13 15:45:00,673.27,673.33,672.06,672.06,1700.0,671.4587,671.5186,670.252,670.252,1700.0
2025-02-13 15:50:00,673.06,673.24,671.95,672.49,7537.0,671.2493,671.4288,670.1423,670.6808,7537.0
2025-02-13 15:55:00,673.66,674.34,672.22,673.84,16817.0,671.8477,672.5258,670.4115,672.0272,16817.0
2025-02-14 09:30:00,678.2,680.8,677.76,680.79,9951.0,676.3755,678.9685,675.9366,678.9585,9951.0
2025-02-14 09:35:00,680.77,681.27,679.6,681.21,3855.0,678.9385,679.4372,677.7717,679.3774,3855.0
2025-02-14 09:40:00,681.21,684.0,679.72,684.0,5352.0,679.3774,682.1599,677.8914,682.1599,5352.0
2025-02-14 09:45:00,683.42,684.0,681.72,683.05,5551.0,681.5814,682.1599,679.886,681.2124,5551.0
2025-02-14 09:50:00,683.05,683.11,679.74,679.85,5618.0,681.2124,681.2723,677.9113,678.021,5618.0
2025-02-14 09:55:00,679.88,681.06,679.22,681.06,7489.0,678.0509,679.2278,677.3927,679.2278,7489.0
2025-02-14 10:00:00,681.0,681.05,680.04,680.55,1500.0,679.1679,679.2178,678.2105,678.7191,1500.0
2025-02-14 10:05:00,681.67,681.96,678.67,678.77,6762.0,679.8361,680.1253,676.8442,676.9439,6762.0
2025-02-14 10:10:00,679.06,679.06,679.06,679.06,100.0,677.2331,677.2331,677.2331,677.2331,100.0
2025-02-14 10:15:00,678.69,678.69,677.16,677.39,1060.0,676.8641,676.8641,675.3383,675.5676,1060.0
2025-02-14 10:20:00,677.63,677.63,675.86,677.32,1284.0,675.807,675.807,674.0418,675.4978,1284.0
2025-02-14 10:25:00,677.32,677.41,674.5,674.5,6600.0,675.4978,675.5876,672.6854,672.6854,6600.0
2025-02-14 10:30:00,675.34,676.0,674.93,675.03,5614.0,673.5232,674.1814,673.1143,673.214,5614.0
2025-02-14 10:35:00,674.66,674.66,671.81,672.04,2220.0,672.845,672.845,670.0027,670.232,2220.0
2025-02-14 10:40:00,672.04,673.0,671.55,672.63,2144.0,670.232,671.1895,669.7434,670.8204,2144.0
2025-02-14 10:45:00,671.68,673.27,671.68,673.26,2194.0,669.873,671.4587,669.873,671.4488,2194.0
2025-02-14 10:50:00,673.16,673.93,672.89,672.96,1236.0,671.349,672.1169,671.0797,671.1496,1236.0
2025-02-14 10:55:00,673.74,674.25,673.1,674.25,2819.0,671.9275,672.4361,671.2892,672.4361,2819.0
2025-02-14 11:00:00,674.47,675.92,674.47,674.96,2060.0,672.6555,674.1016,672.6555,673.1442,2060.0
2025-02-14 11:05:00,675.12,675.12,675.07,675.12,1100.0,673.3037,673.3037,673.2539,673.3037,1100.0
2025-02-14 11:10:00,675.55,675.99,674.54,675.25,7123.0,673.7326,674.1714,672.7253,673.4334,7123.0
2025-02-14 11:15:00,675.25,675.91,673.41,673.41,3229.0,673.4334,674.0916,671.5983,671.5983,3229.0
2025-02-14 11:20:00,673.31,673.31,672.24,672.88,1928.0,671.4986,671.4986,670.4315,671.0698,1928.0
2025-02-14 11:25:00,672.58,673.21,672.24,672.44,982.0,670.7706,671.3989,670.4315,670.631,982.0
2025-02-14 11:30:00,672.52,673.43,672.19,673.36,2583.0,670.7107,671.6183,670.3816,671.5485,2583.0
2025-02-14 11:35:00,674.06,674.87,673.41,674.87,3712.0,672.2466,673.0544,671.5983,673.0544,3712.0
2025-02-14 11:40:00,674.53,675.42,674.53,674.82,4630.0,672.7153,673.6029,672.7153,673.0046,4630.0
2025-02-14 11:45:00,675.05,675.3,674.67,675.07,900.0,673.2339,673.4833,672.855,673.2539,900.0
2025-02-14 11:50:00,674.53,676.0,674.4,676.0,2782.0,672.7153,674.1814,672.5857,674.1814,2782.0
2025-02-14 11:55:00,676.32,676.64,676.32,676.42,900.0,674.5005,674.8197,674.5005,674.6002,900.0
2025-02-14 12:00:00,676.77,676.78,676.39,676.39,901.0,674.9493,674.9593,674.5703,674.5703,901.0
2025-02-14 12:05:00,676.04,676.04,675.73,675.74,617.0,674.2213,674.2213,673.9121,673.9221,617.0
2025-02-14 12:10:00,675.56,675.74,674.6,674.91,3873.0,673.7426,673.9221,672.7851,673.0943,3873.0
2025-02-14 12:15:00,674.84,674.95,672.97,672.98,3503.0,673.0245,673.1342,671.1595,671.1695,3503.0
2025-02-14 12:20:00,673.08,673.75,673.08,673.71,5111.0,671.2692,671.9374,671.2692,671.8975,5111.0
2025-02-14 12:25:00,674.02,674.03,673.68,673.71,4381.0,672.2067,672.2167,671.8676,671.8975,4381.0
2025-02-14 12:30:00,673.85,674.49,673.41,674.48,1622.0,672.0372,672.6754,671.5983,672.6655,1622.0
2025-02-14 12:35:00,675.17,675.7,674.43,675.0,4179.0,673.3536,673.8822,672.6156,673.1841,4179.0
2025-02-14 12:40:00,675.0,675.41,674.92,675.09,3558.0,673.1841,673.593,673.1043,673.2738,3558.0
2025-02-14 12:45:00,675.73,676.19,675.39,676.19,900.0,673.9121,674.3709,673.573,674.3709,900.0
2025-02-14 12:50:00,675.71,676.0,674.82,675.0,2465.0,673.8922,674.1814,673.0046,673.1841,2465.0
2025-02-14 12:55:00,674.62,675.02,674.6,675.0,1200.0,672.8051,673.204,672.7851,673.1841,1200.0
2025-02-14 13:00:00,675.6,675.6,675.25,675.25,807.0,673.7825,673.7825,673.4334,673.4334,807.0
2025-02-14 13:05:00,675.27,675.59,674.43,675.21,5855.0,673.4533,673.7725,672.6156,673.3935,5855.0
2025-02-14 13:10:00,675.57,675.95,675.55,675.94,1100.0,673.7525,674.1315,673.7326,674.1215,1100.0
2025-02-14 13:15:00,675.76,676.3,674.85,676.3,1830.0,673.942,674.4806,673.0345,674.4806,1830.0
2025-02-14 13:20:00,676.14,676.6,676.02,676.36,600.0,674.321,674.7798,674.2013,674.5404,600.0
2025-02-14 13:25:00,676.34,676.34,675.57,675.57,1176.0,674.5205,674.5205,673.7525,673.7525,1176.0
2025-02-14 13:30:00,675.87,676.99,675.87,676.99,1450.0,674.0517,675.1687,674.0517,675.1687,1450.0
2025-02-14 13:35:00,677.0,677.05,676.88,676.94,1000.0,675.1787,675.2286,675.059,675.1189,1000.0
2025-02-14 13:40:00,677.25,677.74,677.0,677.04,850.0,675.428,675.9167,675.1787,675.2186,850.0
2025-02-14 13:45:00,677.04,677.13,677.04,677.13,500.0,675.2186,675.3083,675.2186,675.3083,500.0
2025-02-14 13:50:00,678.09,678.09,677.68,677.71,1400.0,676.2658,676.2658,675.8569,675.8868,1400.0
2025-02-14 13:55:00,677.28,677.71,676.8,677.24,2926.0,675.4579,675.8868,674.9792,675.418,2926.0
2025-02-14 14:00:00,676.81,680.72,676.37,680.69,15069.0,674.9892,678.8887,674.5504,678.8588,15069.0
2025-02-14 14:05:00,681.02,681.97,678.99,679.19,3726.0,679.1879,680.1353,677.1633,677.3628,3726.0
2025-02-14 14:10:00,679.66,679.66,678.11,678.72,1537.0,677.8315,677.8315,676.2857,676.8941,1537.0
2025-02-14 14:15:00,678.45,678.88,677.9,678.6,3719.0,676.6248,677.0536,676.0763,676.7744,3719.0
2025-02-14 14:20:00,678.49,679.05,677.61,678.37,1900.0,676.6647,677.2232,675.787,676.545,1900.0
2025-02-14 14:25:00,678.42,678.42,678.41,678.42,400.0,676.5949,676.5949,676.5849,676.5949,400.0
2025-02-14 14:30:00,679.11,679.11,677.96,678.83,2489.0,677.283,677.283,676.1361,677.0038,2489.0
2025-02-14 14:35:00,678.6,679.19,678.6,679.19,500.0,676.7744,677.3628,676.7744,677.3628,500.0
2025-02-14 14:40:00,678.79,680.09,678.63,679.67,3005.0,676.9639,678.2604,676.8043,677.8415,3005.0
2025-02-14 14:45:00,680.51,680.51,678.89,679.37,2949.0,678.6792,678.6792,677.0636,677.5423,2949.0
2025-02-14 14:50:00,679.25,679.98,679.25,679.64,700.0,677.4226,678.1507,677.4226,677.8116,700.0
2025-02-14 14:55:00,679.11,680.46,679.11,680.46,7130.0,677.283,678.6294,677.283,678.6294,7130.0
2025-02-14 15:00:00,679.8,680.2,678.6,678.6,1995.0,677.9712,678.3701,676.7744,676.7744,1995.0
2025-02-14 15:05:00,678.83,679.61,678.47,679.61,2130.0,677.0038,677.7817,676.6447,677.7817,2130.0
2025-02-14 15:10:00,679.3,679.71,678.7,679.47,1813.0,677.4725,677.8814,676.8741,677.642,1813.0
2025-02-14 15:15:00,679.6,679.93,679.0,679.43,4607.0,677.7717,678.1008,677.1733,677.6022,4607.0
2025-02-14 15:20:00,679.43,680.17,679.42,679.69,2362.0,677.6022,678.3402,677.5922,677.8615,2362.0
2025-02-14 15:25:00,679.69,679.69,677.92,677.92,2505.0,677.8615,677.8615,676.0962,676.0962,2505.0
2025-02-14 15:30:00,678.26,678.91,677.83,678.91,2921.0,676.4353,677.0836,676.0065,677.0836,2921.0
2025-02-14 15:35:00,678.31,678.85,677.98,678.41,2000.0,676.4852,677.0237,676.1561,676.5849,2000.0
2025-02-14 15:40:00,678.41,679.11,676.99,677.84,3378.0,676.5849,677.283,675.1687,676.0164,3378.0
2025-02-14 15:45:00,676.82,676.82,675.28,675.43,4765.0,674.9992,674.9992,673.4633,673.6129,4765.0
2025-02-14 15:50:00,676.09,676.09,673.62,674.4,13021.0,674.2711,674.2711,671.8078,672.5857,13021.0
2025-02-14 15:55:00,674.16,674.8,673.19,673.39,21538.0,672.3463,672.9846,671.3789,671.5784,21538.0
2025-02-18 09:30:00,678.96,680.24,674.88,679.99,10900.0,677.1334,678.41,673.0644,678.1606,10900.0
2025-02-18 09:35:00,678.77,681.85,677.99,680.48,2529.0,676.9439,680.0156,676.166,678.6493,2529.0
2025-02-18 09:40:00,683.0,683.67,680.93,683.0,1835.0,681.1625,681.8307,679.0981,681.1625,1835.0
2025-02-18 09:45:00,685.0,689.95,685.0,687.32,8592.0,683.1572,688.0939,683.1572,685.4709,8592.0
2025-02-18 09:50:00,687.75,688.3,683.81,684.36,3076.0,685.8998,686.4483,681.9704,682.5189,3076.0
2025-02-18 09:55:00,682.43,686.51,680.07,680.7,6988.0,680.5941,684.6631,678.2404,678.8687,6988.0
2025-02-18 10:00:00,680.98,685.11,679.83,684.76,9625.0,679.148,683.2669,678.0011,682.9178,9625.0
2025-02-18 10:05:00,684.76,685.9,683.48,685.15,7755.0,682.9178,684.0547,681.6413,683.3068,7755.0
2025-02-18 10:10:00,685.42,687.93,685.36,687.22,4310.0,683.576,686.0793,683.5162,685.3712,4310.0
2025-02-18 10:15:00,687.21,687.21,686.21,686.59,3500.0,685.3612,685.3612,684.3639,684.7429,3500.0
2025-02-18 10:20:00,687.06,688.49,686.42,687.45,4891.0,685.2116,686.6378,684.5733,685.6006,4891.0
2025-02-18 10:25:00,687.75,688.0,686.0,686.97,8400.0,685.8998,686.1491,684.1545,685.1219,8400.0
2025-02-18 10:30:00,686.97,687.6,686.68,687.4,2008.0,685.1219,685.7502,684.8326,685.5507,2008.0
2025-02-18 10:35:00,687.16,689.21,687.16,689.1,2766.0,685.3114,687.3558,685.3114,687.2461,2766.0
2025-02-18 10:40:00,688.59,689.81,688.0,688.03,3298.0,686.7375,687.9542,686.1491,686.179,3298.0
2025-02-18 10:45:00,688.59,688.59,688.0,688.29,1576.0,686.7375,686.7375,686.1491,686.4383,1576.0
2025-02-18 10:50:00,687.95,689.14,687.95,689.0,1799.0,686.0992,687.286,686.0992,687.1464,1799.0
2025-02-18 10:55:00,689.18,689.18,689.18,689.18,200.0,687.3259,687.3259,687.3259,687.3259,200.0
2025-02-18 11:00:00,688.03,689.01,687.5,687.54,5209.0,686.179,687.1564,685.6504,685.6903,5209.0
2025-02-18 11:05:00,688.78,688.79,686.71,687.48,3458.0,686.927,686.937,684.8626,685.6305,3458.0
2025-02-18 11:10:00,687.87,689.56,686.43,686.43,11232.0,686.0194,687.7049,684.5833,684.5833,11232.0
2025-02-18 11:15:00,685.24,685.29,684.28,684.67,2309.0,683.3965,683.4464,682.4391,682.8281,2309.0
2025-02-18 11:20:00,684.91,684.91,682.88,682.88,800.0,683.0674,683.0674,681.0429,681.0429,800.0
2025-02-18 11:25:00,682.49,682.89,681.26,682.75,7277.0,680.6539,681.0528,679.4272,680.9132,7277.0
2025-02-18 11:30:00,682.73,683.63,681.78,681.78,3208.0,680.8933,681.7909,679.9458,679.9458,3208.0
2025-02-18 11:35:00,681.83,681.89,680.79,680.79,1135.0,679.9957,680.0555,678.9585,678.9585,1135.0
2025-02-18 11:40:00,681.3,681.88,680.83,681.29,1157.0,679.4671,680.0456,678.9984,679.4571,1157.0
2025-02-18 11:45:00,680.85,681.54,680.85,681.54,2250.0,679.0183,679.7065,679.0183,679.7065,2250.0
2025-02-18 11:50:00,681.32,681.41,680.12,680.12,3013.0,679.4871,679.5768,678.2903,678.2903,3013.0
2025-02-18 11:55:00,680.03,680.79,680.03,680.79,500.0,678.2005,678.9585,678.2005,678.9585,500.0
2025-02-18 12:00:00,680.79,680.79,678.93,679.78,2666.0,678.9585,678.9585,677.1035,677.9512,2666.0
2025-02-18 12:05:00,679.66,680.32,679.34,679.6,3484.0,677.8315,678.4898,677.5124,677.7717,3484.0
2025-02-18 12:10:00,679.24,679.24,678.48,678.49,1239.0,677.4127,677.4127,676.6547,676.6647,1239.0
2025-02-18 12:15:00,678.48,678.65,677.55,677.55,900.0,676.6547,676.8243,675.7272,675.7272,900.0
2025-02-18 12:20:00,678.39,679.22,677.97,677.97,2100.0,676.5649,677.3927,676.1461,676.1461,2100.0
2025-02-18 12:25:00,677.83,678.64,677.74,678.04,1690.0,676.0065,676.8143,675.9167,676.2159,1690.0
2025-02-18 12:30:00,677.74,678.72,677.73,677.91,4227.0,675.9167,676.8941,675.9067,676.0862,4227.0
2025-02-18 12:35:00,678.26,678.26,677.56,677.56,2654.0,676.4353,676.4353,675.7372,675.7372,2654.0
2025-02-18 12:40:00,677.4,678.33,677.4,678.01,800.0,675.5776,676.5051,675.5776,676.186,800.0
2025-02-18 12:45:00,678.0,678.83,677.99,678.06,434.0,676.176,677.0038,676.166,676.2358,434.0
2025-02-18 12:50:00,678.53,678.8,678.03,678.57,716.0,676.7046,676.9738,676.2059,676.7445,716.0
2025-02-18 12:55:00,678.49,678.49,678.39,678.47,700.0,676.6647,676.6647,676.5649,676.6447,700.0
2025-02-18 13:00:00,678.5,679.16,678.5,679.16,631.0,676.6747,677.3329,676.6747,677.3329,631.0
2025-02-18 13:05:00,679.16,679.16,678.46,678.5,2500.0,677.3329,677.3329,676.6348,676.6747,2500.0
2025-02-18 13:10:00,678.5,678.84,678.46,678.84,1202.0,676.6747,677.0137,676.6348,677.0137,1202.0
2025-02-18 13:15:00,679.0,679.11,677.91,678.46,3636.0,677.1733,677.283,676.0862,676.6348,3636.0
2025-02-18 13:20:00,678.67,679.32,677.97,679.32,2730.0,676.8442,677.4924,676.1461,677.4924,2730.0
2025-02-18 13:25:00,678.97,679.78,678.97,679.64,1104.0,677.1434,677.9512,677.1434,677.8116,1104.0
2025-02-18 13:30:00,679.76,680.0,679.06,679.06,1928.0,677.9313,678.1706,677.2331,677.2331,1928.0
2025-02-18 13:35:00,679.06,679.06,676.75,677.39,4662.0,677.2331,677.2331,674.9294,675.5676,4662.0
2025-02-18 13:40:00,677.86,677.86,677.86,677.86,100.0,676.0364,676.0364,676.0364,676.0364,100.0
2025-02-18 13:45:00,678.05,678.23,677.5,678.16,955.0,676.2259,676.4054,675.6773,676.3356,955.0
2025-02-18 13:50:00,678.2,678.84,676.87,676.87,2912.0,676.3755,677.0137,675.049,675.049,2912.0
2025-02-18 13:55:00,677.25,677.4,676.87,677.26,2369.0,675.428,675.5776,675.049,675.438,2369.0
2025-02-18 14:00:00,677.84,678.13,677.19,678.1,2136.0,676.0164,676.3056,675.3682,676.2757,2136.0
2025-02-18 14:05:00,677.98,678.0,677.12,677.21,800.0,676.1561,676.176,675.2984,675.3881,800.0
2025-02-18 14:10:00,677.04,677.94,677.04,677.36,826.0,675.2186,676.1162,675.2186,675.5377,826.0
2025-02-18 14:15:00,676.65,677.8,676.38,677.8,1650.0,674.8296,675.9765,674.5604,675.9765,1650.0
2025-02-18 14:20:00,677.88,679.11,677.58,678.81,1315.0,676.0563,677.283,675.7571,676.9838,1315.0
2025-02-18 14:25:00,679.55,679.56,678.61,678.62,1600.0,677.7218,677.7318,676.7844,676.7943,1600.0
2025-02-18 14:30:00,678.38,679.79,678.37,679.79,938.0,676.555,677.9612,676.545,677.9612,938.0
2025-02-18 14:35:00,679.39,679.97,678.68,678.85,2184.0,677.5623,678.1407,676.8542,677.0237,2184.0
2025-02-18 14:40:00,678.68,679.14,678.19,678.29,2575.0,676.8542,677.3129,676.3655,676.4652,2575.0
2025-02-18 14:45:00,678.56,678.84,678.08,678.84,6254.0,676.7345,677.0137,676.2558,677.0137,6254.0
2025-02-18 14:50:00,678.88,678.89,678.8,678.8,200.0,677.0536,677.0636,676.9738,676.9738,200.0
2025-02-18 14:55:00,678.72,678.86,677.72,677.73,2200.0,676.8941,677.0337,675.8968,675.9067,2200.0
2025-02-18 15:00:00,678.0,678.11,677.81,678.11,500.0,676.176,676.2857,675.9865,676.2857,500.0
2025-02-18 15:05:00,678.11,679.19,678.11,678.62,1300.0,676.2857,677.3628,676.2857,676.7943,1300.0
2025-02-18 15:10:00,678.6,678.6,678.39,678.55,1900.0,676.7744,676.7744,676.5649,676.7245,1900.0
2025-02-18 15:15:00,678.55,678.55,677.88,678.03,3638.0,676.7245,676.7245,676.0563,676.2059,3638.0
2025-02-18 15:20:00,678.13,679.23,678.12,679.02,1120.0,676.3056,677.4027,676.2957,677.1933,1120.0
2025-02-18 15:25:00,679.24,679.47,678.84,679.34,907.0,677.4127,677.642,677.0137,677.5124,907.0
2025-02-18 15:30:00,679.34,680.3,679.34,680.3,1900.0,677.5124,678.4698,677.5124,678.4698,1900.0
2025-02-18 15:35:00,680.19,680.33,679.84,680.09,2600.0,678.3601,678.4997,678.011,678.2604,2600.0
2025-02-18 15:40:00,679.96,680.09,679.22,679.39,2114.0,678.1307,678.2604,677.3927,677.5623,2114.0
2025-02-18 15:45:00,679.7,680.2,679.36,679.49,3212.0,677.8714,678.3701,677.5323,677.662,3212.0
2025-02-18 15:50:00,679.8,679.97,678.77,679.48,6204.0,677.9712,678.1407,676.9439,677.652,6204.0
2025-02-18 15:55:00,679.19,680.26,679.08,679.99,14203.0,677.3628,678.4299,677.2531,678.1606,14203.0
2025-02-19 09:30:00,675.29,680.65,675.29,680.55,7993.0,673.4733,678.8189,673.4733,678.7191,7993.0
2025-02-19 09:35:00,680.64,682.11,678.09,678.1,3711.0,678.8089,680.2749,676.2658,676.2757,3711.0
2025-02-19 09:40:00,680.0,683.75,679.85,683.11,903.0,678.1706,681.9105,678.021,681.2723,903.0
2025-02-19 09:45:00,683.6,685.05,682.55,682.55,469.0,681.7609,683.207,680.7138,680.7138,469.0
2025-02-19 09:50:00,682.9,682.9,682.9,682.9,600.0,681.0628,681.0628,681.0628,681.0628,600.0
2025-02-19 09:55:00,682.84,683.33,682.79,683.33,900.0,681.003,681.4917,680.9531,681.4917,900.0
2025-02-19 10:00:00,684.12,685.16,682.61,685.11,4242.0,682.2795,683.3167,680.7736,683.2669,4242.0
2025-02-19 10:05:00,686.31,686.69,684.1,686.69,1455.0,684.4636,684.8426,682.2596,684.8426,1455.0
2025-02-19 10:10:00,685.52,686.69,684.35,684.61,5954.0,683.6758,684.8426,682.5089,682.7682,5954.0
2025-02-19 10:15:00,684.7,687.33,684.69,685.98,4315.0,682.858,685.4809,682.848,684.1345,4315.0
2025-02-19 10:20:00,685.53,686.58,685.0,686.58,3200.0,683.6857,684.7329,683.1572,684.7329,3200.0
2025-02-19 10:25:00,686.03,687.41,685.58,686.25,1700.0,684.1844,685.5607,683.7356,684.4038,1700.0
2025-02-19 10:30:00,686.25,687.82,686.25,687.81,1921.0,684.4038,685.9696,684.4038,685.9596,1921.0
2025-02-19 10:35:00,687.34,688.0,686.37,688.0,2685.0,685.4909,686.1491,684.5235,686.1491,2685.0
2025-02-19 10:40:00,688.06,688.32,687.56,688.2,1833.0,686.2089,686.4682,685.7103,686.3486,1833.0
2025-02-19 10:45:00,688.04,688.67,687.41,688.16,7016.0,686.189,686.8173,685.5607,686.3087,7016.0
2025-02-19 10:50:00,687.98,688.0,686.11,686.98,3837.0,686.1291,686.1491,684.2642,685.1318,3837.0
2025-02-19 10:55:00,687.58,687.62,687.58,687.62,317.0,685.7302,685.7701,685.7302,685.7701,317.0
2025-02-19 11:00:00,687.45,687.6,686.73,687.59,2483.0,685.6006,685.7502,684.8825,685.7402,2483.0
2025-02-19 11:05:00,686.88,687.11,686.78,686.78,400.0,685.0321,685.2615,684.9324,684.9324,400.0
2025-02-19 11:10:00,686.78,687.85,686.78,687.57,1861.0,684.9324,685.9995,684.9324,685.7203,1861.0
2025-02-19 11:15:00,687.27,687.83,685.53,685.53,2976.0,685.4211,685.9796,683.6857,683.6857,2976.0
2025-02-19 11:20:00,686.09,686.12,685.09,686.03,2836.0,684.2442,684.2742,683.2469,684.1844,2836.0
2025-02-19 11:25:00,685.87,686.09,684.92,685.7,827.0,684.0248,684.2442,683.0774,683.8553,827.0
2025-02-19 11:30:00,685.22,685.29,683.41,683.41,2358.0,683.3766,683.4464,681.5714,681.5714,2358.0
2025-02-19 11:35:00,683.66,684.07,683.44,684.04,4272.0,681.8208,682.2297,681.6014,682.1997,4272.0
2025-02-19 11:40:00,684.04,684.04,682.66,683.26,3350.0,682.1997,682.1997,680.8235,681.4218,3350.0
2025-02-19 11:45:00,683.34,683.34,681.65,681.65,1005.0,681.5016,681.5016,679.8162,679.8162,1005.0
2025-02-19 11:50:00,682.08,682.15,681.74,681.75,900.0,680.245,680.3148,679.9059,679.9159,900.0
2025-02-19 11:55:00,681.74,681.82,680.37,680.79,3674.0,679.9059,679.9857,678.5396,678.9585,3674.0
2025-02-19 12:00:00,680.75,680.92,680.75,680.75,471.0,678.9186,679.0881,678.9186,678.9186,471.0
2025-02-19 12:05:00,680.57,681.78,680.33,681.78,1200.0,678.7391,679.9458,678.4997,679.9458,1200.0
2025-02-19 12:10:00,681.79,682.0,679.84,679.84,2122.0,679.9558,680.1652,678.011,678.011,2122.0
2025-02-19 12:15:00,680.19,680.72,680.14,680.39,900.0,678.3601,678.8887,678.3102,678.5596,900.0
2025-02-19 12:20:00,680.24,680.24,679.56,679.57,725.0,678.41,678.41,677.7318,677.7418,725.0
2025-02-19 12:25:00,680.01,680.46,679.79,680.0,2000.0,678.1806,678.6294,677.9612,678.1706,2000.0
2025-02-19 12:30:00,679.85,680.46,679.58,680.46,2300.0,678.021,678.6294,677.7517,678.6294,2300.0
2025-02-19 12:35:00,680.66,681.02,680.66,680.69,1200.0,678.8288,679.1879,678.8288,678.8588,1200.0
2025-02-19 12:40:00,680.77,680.77,680.23,680.23,500.0,678.9385,678.9385,678.4,678.4,500.0
2025-02-19 12:45:00,680.76,681.31,680.09,681.31,3547.0,678.9286,679.4771,678.2604,679.4771,3547.0
2025-02-19 12:50:00,681.31,683.08,681.17,682.15,4552.0,679.4771,681.2423,679.3375,680.3148,4552.0
2025-02-19 12:55:00,682.08,682.08,682.08,682.08,100.0,680.245,680.245,680.245,680.245,100.0
2025-02-19 13:00:00,681.64,683.17,681.42,683.17,1625.0,679.8062,681.3321,679.5868,681.3321,1625.0
2025-02-19 13:05:00,682.6,682.65,682.13,682.13,963.0,680.7636,680.8135,680.2949,680.2949,963.0
2025-02-19 13:10:00,681.5,681.5,681.35,681.39,633.0,679.6666,679.6666,679.517,679.5569,633.0
2025-02-19 13:15:00,681.91,683.03,681.91,682.98,3816.0,680.0755,681.1925,680.0755,681.1426,3816.0
2025-02-19 13:20:00,682.28,683.1,682.19,682.19,1618.0,680.4445,681.2623,680.3547,680.3547,1618.0
2025-02-19 13:25:00,682.16,682.33,681.68,682.1,1401.0,680.3248,680.4943,679.8461,680.265,1401.0
2025-02-19 13:30:00,682.09,682.68,681.67,682.68,1064.0,680.255,680.8434,679.8361,680.8434,1064.0
2025-02-19 13:35:00,682.35,682.63,681.72,681.72,639.0,680.5143,680.7935,679.886,679.886,639.0
2025-02-19 13:40:00,681.68,681.97,681.66,681.97,400.0,679.8461,680.1353,679.8262,680.1353,400.0
2025-02-19 13:45:00,681.96,681.97,681.95,681.97,900.0,680.1253,680.1353,680.1154,680.1353,900.0
2025-02-19 13:50:00,681.97,681.97,681.13,681.2,2574.0,680.1353,680.1353,679.2976,679.3674,2574.0
2025-02-19 13:55:00,681.44,682.44,681.44,682.44,1210.0,679.6067,680.6041,679.6067,680.6041,1210.0
2025-02-19 14:00:00,681.55,682.44,681.42,681.44,2700.0,679.7164,680.6041,679.5868,679.6067,2700.0
2025-02-19 14:05:00,681.41,682.56,681.08,681.66,2826.0,679.5768,680.7237,679.2477,679.8262,2826.0
2025-02-19 14:10:00,681.32,681.32,681.32,681.32,100.0,679.4871,679.4871,679.4871,679.4871,100.0
2025-02-19 14:15:00,682.37,682.61,682.06,682.07,524.0,680.5342,680.7736,680.2251,680.235,524.0
2025-02-19 14:20:00,683.29,683.31,683.29,683.3,300.0,681.4518,681.4717,681.4518,681.4617,300.0
2025-02-19 14:25:00,682.7,683.07,682.42,682.78,1200.0,680.8634,681.2324,680.5841,680.9431,1200.0
2025-02-19 14:30:00,682.66,683.06,681.89,683.06,4297.0,680.8235,681.2224,680.0555,681.2224,4297.0
2025-02-19 14:35:00,682.43,683.99,682.42,683.99,2690.0,680.5941,682.1499,680.5841,682.1499,2690.0
2025-02-19 14:40:00,683.6,684.46,683.55,684.33,4343.0,681.7609,682.6186,681.7111,682.489,4343.0
2025-02-19 14:45:00,684.33,684.34,683.64,684.34,1062.0,682.489,682.4989,681.8008,682.4989,1062.0
2025-02-19 14:50:00,684.33,684.33,683.71,684.06,700.0,682.489,682.489,681.8706,682.2197,700.0
2025-02-19 14:55:00,684.07,684.73,683.82,684.63,4100.0,682.2297,682.8879,681.9803,682.7882,4100.0
2025-02-19 15:00:00,684.65,684.65,683.76,683.76,1300.0,682.8081,682.8081,681.9205,681.9205,1300.0
2025-02-19 15:05:00,684.17,684.27,683.75,683.75,1671.0,682.3294,682.4291,681.9105,681.9105,1671.0
2025-02-19 15:10:00,683.8,684.14,683.56,683.8,700.0,681.9604,682.2995,681.721,681.9604,700.0
2025-02-19 15:15:00,684.29,684.84,684.28,684.7,1296.0,682.4491,682.9976,682.4391,682.858,1296.0
2025-02-19 15:20:00,684.7,685.56,684.53,684.63,4920.0,682.858,683.7157,682.6884,682.7882,4920.0
2025-02-19 15:25:00,685.0,685.11,684.64,684.65,2094.0,683.1572,683.2669,682.7981,682.8081,2094.0
2025-02-19 15:30:00,685.17,686.71,685.16,686.7,2850.0,683.3267,684.8626,683.3167,684.8526,2850.0
2025-02-19 15:35:00,687.0,688.1,687.0,687.53,3537.0,685.1518,686.2488,685.1518,685.6804,3537.0
2025-02-19 15:40:00,687.56,688.19,687.14,688.19,3317.0,685.7103,686.3386,685.2914,686.3386,3317.0
2025-02-19 15:45:00,687.61,688.41,687.53,687.95,2800.0,685.7601,686.558,685.6804,686.0992,2800.0
2025-02-19 15:50:00,687.96,688.4,685.2,685.75,12845.0,686.1092,686.548,683.3566,683.9051,12845.0
2025-02-19 15:55:00,685.1,686.61,685.09,685.91,15859.0,683.2569,684.7628,683.2469,684.0647,15859.0
2025-02-20 09:30:00,688.05,689.97,685.45,689.62,11600.0,687.0665,688.9838,684.4703,688.6343,11600.0
2025-02-20 09:35:00,687.35,689.5,687.34,688.75,1469.0,686.3675,688.5145,686.3576,687.7655,1469.0
2025-02-20 09:40:00,688.75,690.65,688.03,689.99,1805.0,687.7655,689.6628,687.0466,689.0038,1805.0
2025-02-20 09:45:00,689.8,689.8,689.09,689.09,1200.0,688.814,688.814,688.1051,688.1051,1200.0
2025-02-20 09:50:00,689.03,689.33,688.0,689.06,4809.0,688.0451,688.3447,687.0166,688.0751,4809.0
2025-02-20 09:55:00,690.26,692.42,689.67,692.34,2362.0,689.2734,691.4303,688.6842,691.3504,2362.0
2025-02-20 10:00:00,691.43,693.0,691.4,692.94,2520.0,690.4417,692.0095,690.4118,691.9496,2520.0
2025-02-20 10:05:00,692.78,693.49,692.63,693.49,800.0,691.7898,692.4988,691.64,692.4988,800.0
2025-02-20 10:10:00,693.31,695.0,693.31,694.15,1644.0,692.319,694.0066,692.319,693.1578,1644.0
2025-02-20 10:15:00,694.16,696.5,693.83,696.5,3832.0,693.1678,695.5045,692.8383,695.5045,3832.0
2025-02-20 10:20:00,696.03,696.53,694.76,695.87,3101.0,695.0351,695.5344,693.767,694.8754,3101.0
2025-02-20 10:25:00,695.62,696.68,695.48,696.68,2100.0,694.6257,695.6842,694.4859,695.6842,2100.0
2025-02-20 10:30:00,696.64,699.24,696.64,698.38,5578.0,695.6443,698.2406,695.6443,697.3818,5578.0
2025-02-20 10:35:00,698.38,699.99,697.6,698.17,6332.0,697.3818,698.9895,696.6029,697.1721,6332.0
2025-02-20 10:40:00,699.09,699.98,698.55,699.21,1600.0,698.0908,698.9795,697.5515,698.2106,1600.0
2025-02-20 10:45:00,698.74,700.93,698.74,700.54,3639.0,697.7413,699.9281,697.7413,699.5387,3639.0
2025-02-20 10:50:00,700.54,702.24,699.77,702.07,6568.0,699.5387,701.2363,698.7698,701.0665,6568.0
2025-02-20 10:55:00,701.51,701.66,700.92,701.64,2063.0,700.5073,700.6571,699.9181,700.6371,2063.0
2025-02-20 11:00:00,700.94,701.56,700.85,701.48,3026.0,699.9381,700.5572,699.8482,700.4773,3026.0
2025-02-20 11:05:00,700.84,703.15,700.11,702.66,3030.0,699.8383,702.145,699.1093,701.6557,3030.0
2025-02-20 11:10:00,702.35,702.72,698.55,699.0,7833.0,701.3461,701.7156,697.5515,698.0009,7833.0
2025-02-20 11:15:00,699.07,700.2,699.07,700.19,1876.0,698.0708,699.1992,698.0708,699.1892,1876.0
2025-02-20 11:20:00,700.12,700.74,699.64,699.72,700.0,699.1193,699.7384,698.64,698.7199,700.0
2025-02-20 11:25:00,699.73,700.51,698.13,699.44,6960.0,698.7298,699.5087,697.1321,698.4403,6960.0
2025-02-20 11:30:00,697.76,697.84,697.07,697.84,700.0,696.7627,696.8426,696.0737,696.8426,700.0
2025-02-20 11:35:00,697.11,698.12,696.59,696.89,3858.0,696.1136,697.1222,695.5943,695.8939,3858.0
2025-02-20 11:40:00,697.1,697.34,696.33,696.86,1898.0,696.1036,696.3433,695.3347,695.864,1898.0
2025-02-20 11:45:00,696.42,696.42,694.97,695.16,2100.0,695.4246,695.4246,693.9767,694.1664,2100.0
2025-02-20 11:50:00,695.57,696.35,694.5,695.31,1300.0,694.5758,695.3547,693.5073,694.3162,1300.0
2025-02-20 11:55:00,695.45,695.86,695.14,695.23,2500.0,694.456,694.8654,694.1464,694.2363,2500.0
2025-02-20 12:00:00,695.07,696.42,694.79,694.86,3053.0,694.0765,695.4246,693.7969,693.8668,3053.0
2025-02-20 12:05:00,695.0,695.22,694.95,695.22,500.0,694.0066,694.2263,693.9567,694.2263,500.0
2025-02-20 12:10:00,695.03,695.91,695.03,695.91,800.0,694.0366,694.9153,694.0366,694.9153,800.0
2025-02-20 12:15:00,695.43,697.98,694.87,697.54,5316.0,694.436,696.9824,693.8768,696.543,5316.0
2025-02-20 12:20:00,697.54,698.0,694.57,695.48,5448.0,696.543,697.0023,693.5772,694.4859,5448.0
2025-02-20 12:25:00,695.86,696.4,695.37,695.91,1456.0,694.8654,695.4046,694.3761,694.9153,1456.0
2025-02-20 12:30:00,696.17,697.44,695.74,696.0,1600.0,695.1749,696.4431,694.7456,695.0052,1600.0
2025-02-20 12:35:00,695.98,695.98,695.85,695.85,600.0,694.9852,694.9852,694.8554,694.8554,600.0
2025-02-20 12:40:00,695.8,696.39,695.79,696.18,559.0,694.8055,695.3946,694.7955,695.1849,559.0
2025-02-20 12:45:00,696.23,696.33,695.5,696.33,1060.0,695.2349,695.3347,694.5059,695.3347,1060.0
2025-02-20 12:50:00,696.03,696.05,694.78,695.49,5796.0,695.0351,695.0551,693.7869,694.4959,5796.0
2025-02-20 12:55:00,695.83,695.83,695.01,695.01,950.0,694.8354,694.8354,694.0166,694.0166,950.0
2025-02-20 13:00:00,695.51,695.95,694.76,694.76,2370.0,694.5159,694.9553,693.767,693.767,2370.0
2025-02-20 13:05:00,694.94,694.94,694.63,694.63,200.0,693.9467,693.9467,693.6371,693.6371,200.0
2025-02-20 13:10:00,695.03,695.33,694.03,694.03,986.0,694.0366,694.3361,693.038,693.038,986.0
2025-02-20 13:15:00,694.88,695.33,694.88,695.32,658.0,693.8868,694.3361,693.8868,694.3262,658.0
2025-02-20 13:20:00,694.7,694.85,693.92,693.93,1438.0,693.707,693.8568,692.9282,692.9381,1438.0
2025-02-20 13:25:00,694.48,694.49,694.47,694.49,300.0,693.4874,693.4973,693.4774,693.4973,300.0
2025-02-20 13:30:00,694.43,694.43,693.92,693.92,406.0,693.4374,693.4374,692.9282,692.9282,406.0
2025-02-20 13:35:00,694.55,695.25,694.54,694.68,3306.0,693.5573,694.2563,693.5473,693.6871,3306.0
2025-02-20 13:40:00,695.32,696.63,695.32,696.63,1238.0,694.3262,695.6343,694.3262,695.6343,1238.0
2025-02-20 13:45:00,696.1,696.49,695.84,695.84,600.0,695.105,695.4945,694.8454,694.8454,600.0
2025-02-20 13:50:00,695.92,696.23,695.22,695.29,1900.0,694.9253,695.2349,694.2263,694.2962,1900.0
2025-02-20 13:55:00,695.26,697.08,695.21,697.08,2128.0,694.2662,696.0836,694.2163,696.0836,2128.0
2025-02-20 14:00:00,697.0,697.0,696.19,696.33,545.0,696.0038,696.0038,695.1949,695.3347,545.0
2025-02-20 14:05:00,696.48,696.85,696.29,696.3,912.0,695.4845,695.854,695.2948,695.3048,912.0
2025-02-20 14:10:00,696.86,697.06,696.86,697.03,665.0,695.864,696.0637,695.864,696.0337,665.0
2025-02-20 14:15:00,696.3,697.09,696.29,696.95,558.0,695.3048,696.0936,695.2948,695.9538,558.0
2025-02-20 14:20:00,697.12,697.51,696.49,696.5,872.0,696.1236,696.513,695.4945,695.5045,872.0
2025-02-20 14:25:00,697.05,697.09,695.41,695.41,3141.0,696.0537,696.0936,694.416,694.416,3141.0
2025-02-20 14:30:00,695.1,695.1,694.16,694.16,1100.0,694.1065,694.1065,693.1678,693.1678,1100.0
2025-02-20 14:35:00,694.11,694.11,693.29,693.29,456.0,693.1179,693.1179,692.2991,692.2991,456.0
2025-02-20 14:40:00,693.38,694.12,693.3,693.43,702.0,692.3889,693.1279,692.309,692.4389,702.0
2025-02-20 14:45:00,693.52,694.44,693.34,694.04,2600.0,692.5287,693.4474,692.349,693.048,2600.0
2025-02-20 14:50:00,694.11,694.52,693.69,694.51,2701.0,693.1179,693.5273,692.6985,693.5173,2701.0
2025-02-20 14:55:00,694.25,694.25,693.14,693.14,1019.0,693.2577,693.2577,692.1493,692.1493,1019.0
2025-02-20 15:00:00,693.09,693.09,693.08,693.09,100.0,692.0993,692.0993,692.0894,692.0993,100.0
2025-02-20 15:05:00,693.16,693.22,692.95,693.16,1184.0,692.1692,692.2292,691.9595,692.1692,1184.0
2025-02-20 15:10:00,693.16,693.33,693.0,693.0,2600.0,692.1692,692.339,692.0095,692.0095,2600.0
2025-02-20 15:15:00,693.0,694.0,692.56,693.42,3708.0,692.0095,693.008,691.5701,692.4289,3708.0
2025-02-20 15:20:00,693.76,693.84,693.53,693.53,1116.0,692.7684,692.8483,692.5387,692.5387,1116.0
2025-02-20 15:25:00,693.01,693.38,692.51,693.38,1800.0,692.0195,692.3889,691.5202,692.3889,1800.0
2025-02-20 15:30:00,693.37,693.58,693.3,693.3,900.0,692.3789,692.5886,692.309,692.309,900.0
2025-02-20 15:35:00,692.57,694.68,692.57,694.68,3607.0,691.5801,693.6871,691.5801,693.6871,3607.0
2025-02-20 15:40:00,694.52,694.68,693.53,694.33,4307.0,693.5273,693.6871,692.5387,693.3376,4307.0
2025-02-20 15:45:00,694.45,695.94,694.4,695.94,4000.0,693.4574,694.9453,693.4075,694.9453,4000.0
2025-02-20 15:50:00,695.99,696.14,695.07,695.2,4477.0,694.9952,695.145,694.0765,694.2063,4477.0
2025-02-20 15:55:00,695.57,696.69,695.56,696.34,10823.0,694.5758,695.6942,694.5658,695.3447,10823.0
2025-02-21 09:30:00,697.74,698.1,693.66,693.67,23720.0,696.7427,697.1022,692.6685,692.6785,23720.0
2025-02-21 09:35:00,694.46,696.13,693.07,696.13,1200.0,693.4674,695.135,692.0794,695.135,1200.0
2025-02-21 09:40:00,696.2,699.81,695.54,698.83,4366.0,695.2049,698.8097,694.5458,697.8311,4366.0
2025-02-21 09:45:00,698.0,698.0,694.85,697.41,1615.0,697.0023,697.0023,693.8568,696.4132,1615.0
2025-02-21 09:50:00,697.16,697.16,695.0,696.25,3688.0,696.1635,696.1635,694.0066,695.2548,3688.0
2025-02-21 09:55:00,696.0,697.05,696.0,696.1,1418.0,695.0052,696.0537,695.0052,695.105,1418.0
2025-02-21 10:00:00,696.08,696.99,695.03,696.06,2612.0,695.0851,695.9938,694.0366,695.0651,2612.0
2025-02-21 10:05:00,696.06,696.59,695.03,695.89,1827.0,695.0651,695.5943,694.0366,694.8953,1827.0
2025-02-21 10:10:00,696.05,696.94,696.01,696.94,600.0,695.0551,695.9438,695.0152,695.9438,600.0
2025-02-21 10:15:00,697.52,697.52,696.76,696.77,956.0,696.523,696.523,695.7641,695.7741,956.0
2025-02-21 10:20:00,696.54,697.66,696.54,697.27,2834.0,695.5444,696.6628,695.5444,696.2734,2834.0
2025-02-21 10:25:00,697.01,697.03,695.89,696.9,2900.0,696.0137,696.0337,694.8953,695.9039,2900.0
2025-02-21 10:30:00,696.82,696.82,695.99,696.64,2282.0,695.824,695.824,694.9952,695.6443,2282.0
2025-02-21 10:35:00,696.56,697.01,693.76,694.3,2806.0,695.5644,696.0137,692.7684,693.3076,2806.0
2025-02-21 10:40:00,693.72,693.72,693.57,693.57,200.0,692.7284,692.7284,692.5787,692.5787,200.0
2025-02-21 10:45:00,693.72,694.43,693.07,694.41,700.0,692.7284,693.4374,692.0794,693.4175,700.0
2025-02-21 10:50:00,693.91,695.4,693.9,695.4,1143.0,692.9182,694.406,692.9082,694.406,1143.0
2025-02-21 10:55:00,695.33,695.46,694.9,695.09,1006.0,694.3361,694.466,693.9068,694.0965,1006.0
2025-02-21 11:00:00,695.3,696.29,695.21,695.21,1252.0,694.3062,695.2948,694.2163,694.2163,1252.0
2025-02-21 11:05:00,696.2,696.82,696.16,696.82,4254.0,695.2049,695.824,695.165,695.824,4254.0
2025-02-21 11:10:00,696.91,697.74,696.91,697.72,1104.0,695.9139,696.7427,695.9139,696.7227,1104.0
2025-02-21 11:15:00,697.99,700.0,697.99,699.31,5940.0,696.9923,698.9995,696.9923,698.3105,5940.0
2025-02-21 11:20:00,699.22,699.23,697.67,698.97,2819.0,698.2206,698.2306,696.6728,697.9709,2819.0
2025-02-21 11:25:00,698.97,698.97,698.97,698.97,0.0,697.9709,697.9709,697.9709,697.9709,0.0
2025-02-21 11:30:00,698.37,699.16,698.31,699.0,715.0,697.3718,698.1607,697.3119,698.0009,715.0
2025-02-21 11:35:00,698.93,700.0,698.92,700.0,920.0,697.931,698.9995,697.921,698.9995,920.0
2025-02-21 11:40:00,700.5,700.7,700.0,700.69,2042.0,699.4987,699.6985,698.9995,699.6885,2042.0
2025-02-21 11:45:00,700.41,700.41,699.41,700.3,1702.0,699.4089,699.4089,698.4103,699.299,1702.0
2025-02-21 11:50:00,700.27,700.27,698.48,698.49,1329.0,699.2691,699.2691,697.4816,697.4916,1329.0
2025-02-21 11:55:00,698.64,700.07,698.64,699.72,1275.0,697.6414,699.0694,697.6414,698.7199,1275.0
2025-02-21 12:00:00,699.7,699.7,699.33,699.33,1526.0,698.6999,698.6999,698.3304,698.3304,1526.0
2025-02-21 12:05:00,699.09,699.09,699.09,699.09,100.0,698.0908,698.0908,698.0908,698.0908,100.0
2025-02-21 12:10:00,699.03,700.32,699.03,699.96,1100.0,698.0309,699.319,698.0309,698.9595,1100.0
2025-02-21 12:15:00,699.75,699.75,698.66,698.66,1727.0,698.7498,698.7498,697.6614,697.6614,1727.0
2025-02-21 12:20:00,698.46,698.46,698.27,698.27,356.0,697.4617,697.4617,697.2719,697.2719,356.0
2025-02-21 12:25:00,698.91,698.91,698.01,698.48,677.0,697.911,697.911,697.0123,697.4816,677.0
2025-02-21 12:30:00,698.48,698.48,698.47,698.48,100.0,697.4816,697.4816,697.4717,697.4816,100.0
2025-02-21 12:35:00,697.08,698.61,697.08,698.61,2000.0,696.0836,697.6115,696.0836,697.6115,2000.0
2025-02-21 12:40:00,698.73,699.03,697.88,697.88,3509.0,697.7313,698.0309,696.8825,696.8825,3509.0
2025-02-21 12:45:00,698.0,699.89,697.77,699.39,1270.0,697.0023,698.8896,696.7727,698.3903,1270.0
2025-02-21 12:50:00,699.9,699.9,699.9,699.9,100.0,698.8996,698.8996,698.8996,698.8996,100.0
2025-02-21 12:55:00,699.66,700.15,699.23,699.56,2293.0,698.6599,699.1492,698.2306,698.5601,2293.0
2025-02-21 13:00:00,699.44,699.44,698.65,699.42,1200.0,698.4403,698.4403,697.6514,698.4203,1200.0
2025-02-21 13:05:00,699.36,699.95,699.14,699.53,875.0,698.3604,698.9495,698.1407,698.5301,875.0
2025-02-21 13:10:00,699.53,700.62,699.52,700.62,503.0,698.5301,699.6186,698.5202,699.6186,503.0
2025-02-21 13:15:00,700.71,701.74,700.7,701.47,2490.0,699.7084,700.737,699.6985,700.4674,2490.0
2025-02-21 13:20:00,701.6,702.45,701.14,701.46,3934.0,700.5972,701.446,700.1378,700.4574,3934.0
2025-02-21 13:25:00,701.69,701.69,700.37,700.37,1253.0,700.687,700.687,699.3689,699.3689,1253.0
2025-02-21 13:30:00,700.34,700.34,699.47,700.25,1303.0,699.339,699.339,698.4702,699.2491,1303.0
2025-02-21 13:35:00,701.13,702.83,700.84,702.83,3853.0,700.1278,701.8254,699.8383,701.8254,3853.0
2025-02-21 13:40:00,701.5,701.5,701.43,701.43,419.0,700.4973,700.4973,700.4274,700.4274,419.0
2025-02-21 13:45:00,700.48,700.68,700.02,700.68,600.0,699.4788,699.6785,699.0194,699.6785,600.0
2025-02-21 13:50:00,700.28,701.15,700.28,700.29,1014.0,699.2791,700.1478,699.2791,699.289,1014.0
2025-02-21 13:55:00,701.22,701.78,700.8,701.27,1056.0,700.2177,700.7769,699.7983,700.2676,1056.0
2025-02-21 14:00:00,701.27,701.42,700.87,701.42,2207.0,700.2676,700.4174,699.8682,700.4174,2207.0
2025-02-21 14:05:00,700.84,701.98,700.84,701.43,2009.0,699.8383,700.9766,699.8383,700.4274,2009.0
2025-02-21 14:10:00,701.99,702.75,701.62,702.75,1997.0,700.9866,701.7455,700.6171,701.7455,1997.0
2025-02-21 14:15:00,702.75,703.38,702.74,702.98,900.0,701.7455,702.3746,701.7355,701.9752,900.0
2025-02-21 14:20:00,702.98,703.33,702.96,703.15,2998.0,701.9752,702.3247,701.9552,702.145,2998.0
2025-02-21 14:25:00,703.43,703.43,702.21,702.25,2503.0,702.4246,702.4246,701.2063,701.2462,2503.0
2025-02-21 14:30:00,701.81,702.0,701.71,702.0,5522.0,700.8069,700.9966,700.707,700.9966,5522.0
2025-02-21 14:35:00,701.61,703.61,701.6,703.61,610.0,700.6072,702.6043,700.5972,702.6043,610.0
2025-02-21 14:40:00,703.19,703.42,702.6,702.67,2558.0,702.1849,702.4146,701.5957,701.6656,2558.0
2025-02-21 14:45:00,702.65,702.65,701.82,702.45,849.0,701.6457,701.6457,700.8169,701.446,849.0
2025-02-21 14:50:00,702.44,703.51,702.4,703.5,600.0,701.436,702.5044,701.396,702.4945,600.0
2025-02-21 14:55:00,703.69,703.75,703.0,703.12,1324.0,702.6842,702.7441,701.9952,702.115,1324.0
2025-02-21 15:00:00,703.12,703.68,701.94,701.95,2666.0,702.115,702.6742,700.9367,700.9467,2666.0
2025-02-21 15:05:00,701.99,702.99,701.99,702.5,1803.0,700.9866,701.9852,700.9866,701.4959,1803.0
2025-02-21 15:10:00,701.99,701.99,700.6,701.06,3559.0,700.9866,700.9866,699.5986,700.0579,3559.0
2025-02-21 15:15:00,701.04,701.04,699.76,699.77,3118.0,700.038,700.038,698.7598,698.7698,3118.0
2025-02-21 15:20:00,700.27,700.99,699.73,700.9,1330.0,699.2691,699.988,698.7298,699.8982,1330.0
2025-02-21 15:25:00,699.7,702.02,699.7,701.97,3123.0,698.6999,701.0166,698.6999,700.9666,3123.0
2025-02-21 15:30:00,701.73,701.73,701.72,701.73,555.0,700.727,700.727,700.717,700.727,555.0
2025-02-21 15:35:00,701.9,702.71,701.9,702.69,3238.0,700.8967,701.7056,700.8967,701.6856,3238.0
2025-02-21 15:40:00,702.7,702.89,701.47,701.64,3100.0,701.6956,701.8853,700.4674,700.6371,3100.0
2025-02-21 15:45:00,701.59,703.57,701.58,703.44,6501.0,700.5872,702.5644,700.5772,702.4345,6501.0
2025-02-21 15:50:00,703.56,704.08,699.99,700.95,15267.0,702.5544,703.0736,698.9895,699.9481,15267.0
2025-02-21 15:55:00,700.56,701.39,700.26,700.26,16741.0,699.5587,700.3875,699.2591,699.2591,16741.0
2025-02-24 09:30:00,703.93,705.0,702.69,704.0,9585.0,702.9238,703.9923,701.6856,702.9937,9585.0
2025-02-24 09:35:00,704.62,704.62,702.09,702.72,1229.0,703.6129,703.6129,701.0865,701.7156,1229.0
2025-02-24 09:40:00,702.71,707.37,700.43,706.73,2697.0,701.7056,706.3589,699.4288,705.7198,2697.0
2025-02-24 09:45:00,706.63,707.67,704.48,706.92,3137.0,705.62,706.6585,703.4731,705.9096,3137.0
2025-02-24 09:50:00,706.46,710.55,706.46,710.12,4798.0,705.4502,709.5344,705.4502,709.105,4798.0
2025-02-24 09:55:00,710.04,713.93,709.8,713.63,7303.0,709.0251,712.9096,708.7855,712.61,7303.0
2025-02-24 10:00:00,712.84,716.78,712.6,716.78,3027.0,711.8211,715.7555,711.5815,715.7555,3027.0
2025-02-24 10:05:00,716.48,725.0,716.48,721.99,15263.0,715.4559,723.9637,715.4559,720.958,15263.0
2025-02-24 10:10:00,721.87,721.93,716.69,718.84,6170.0,720.8382,720.8981,715.6656,717.8125,6170.0
2025-02-24 10:15:00,717.62,720.32,717.61,720.04,8397.0,716.5943,719.2904,716.5843,719.0108,8397.0
2025-02-24 10:20:00,717.07,720.82,716.73,719.62,8026.0,716.0451,719.7897,715.7056,718.5914,8026.0
2025-02-24 10:25:00,717.6,718.58,714.98,716.1,7375.0,716.5743,717.5529,713.9581,715.0765,7375.0
2025-02-24 10:30:00,716.1,719.42,714.65,719.02,4000.0,715.0765,718.3917,713.6285,717.9923,4000.0
2025-02-24 10:35:00,718.46,719.26,716.85,718.95,4054.0,717.4331,718.2319,715.8254,717.9224,4054.0
2025-02-24 10:40:00,717.33,719.26,716.07,717.41,8804.0,716.3047,718.2319,715.0465,716.3846,8804.0
2025-02-24 10:45:00,717.53,720.97,717.03,719.19,5275.0,716.5044,719.9395,716.0051,718.162,5275.0
2025-02-24 10:50:00,718.54,718.55,717.14,717.55,4808.0,717.513,717.5229,716.115,716.5244,4808.0
2025-02-24 10:55:00,717.55,718.51,716.52,718.41,4769.0,716.5244,717.483,715.4959,717.3831,4769.0
2025-02-24 11:00:00,717.08,718.51,716.03,717.76,6135.0,716.0551,717.483,715.0066,716.7341,6135.0
2025-02-24 11:05:00,717.8,719.5,717.8,719.5,6403.0,716.774,718.4716,716.774,718.4716,6403.0
2025-02-24 11:10:00,718.0,718.92,717.49,718.69,3097.0,716.9737,717.8924,716.4645,717.6627,3097.0
2025-02-24 11:15:00,718.67,719.38,717.72,719.38,2665.0,717.6428,718.3518,716.6941,718.3518,2665.0
2025-02-24 11:20:00,718.72,720.37,718.72,718.99,4435.0,717.6927,719.3403,717.6927,717.9623,4435.0
2025-02-24 11:25:00,718.42,718.42,717.19,717.86,2652.0,717.3931,717.3931,716.1649,716.8339,2652.0
2025-02-24 11:30:00,717.17,718.08,717.09,717.78,3818.0,716.1449,717.0536,716.065,716.7541,3818.0
2025-02-24 11:35:00,718.13,718.13,716.22,717.51,5851.0,717.1036,717.1036,715.1963,716.4844,5851.0
2025-02-24 11:40:00,716.76,717.36,715.95,716.0,2911.0,715.7355,716.3347,714.9267,714.9766,2911.0
2025-02-24 11:45:00,716.0,717.69,715.66,717.69,4432.0,714.9766,716.6642,714.6371,716.6642,4432.0
2025-02-24 11:50:00,717.06,718.78,716.97,718.78,2266.0,716.0351,717.7526,715.9452,717.7526,2266.0
2025-02-24 11:55:00,718.53,718.61,715.89,716.54,8653.0,717.503,717.5829,714.8668,715.5158,8653.0
2025-02-24 12:00:00,716.61,716.91,715.32,716.91,4142.0,715.5857,715.8853,714.2976,715.8853,4142.0
2025-02-24 12:05:00,716.06,716.53,716.06,716.53,400.0,715.0365,715.5058,715.0365,715.5058,400.0
2025-02-24 12:10:00,716.8,716.81,714.76,714.81,3471.0,715.7755,715.7854,713.7384,713.7883,3471.0
2025-02-24 12:15:00,714.5,716.51,714.49,716.51,1844.0,713.4787,715.4859,713.4688,715.4859,1844.0
2025-02-24 12:20:00,716.56,716.56,715.1,715.85,1385.0,715.5358,715.5358,714.0779,714.8268,1385.0
2025-02-24 12:25:00,715.93,716.39,715.81,716.25,1244.0,714.9067,715.366,714.7869,715.2262,1244.0
2025-02-24 12:30:00,715.94,716.44,715.81,716.19,1050.0,714.9167,715.416,714.7869,715.1663,1050.0
2025-02-24 12:35:00,715.98,717.4,715.98,717.4,936.0,714.9566,716.3746,714.9566,716.3746,936.0
2025-02-24 12:40:00,717.77,717.77,717.77,717.77,235.0,716.7441,716.7441,716.7441,716.7441,235.0
2025-02-24 12:45:00,718.05,718.05,714.3,714.31,7368.0,717.0237,717.0237,713.279,713.289,7368.0
2025-02-24 12:50:00,714.49,714.49,712.19,712.4,2340.0,713.4688,713.4688,711.172,711.3817,2340.0
2025-02-24 12:55:00,712.85,713.26,711.8,712.49,4074.0,711.8311,712.2405,710.7826,711.4716,4074.0
2025-02-24 13:00:00,712.5,712.82,710.87,711.34,4064.0,711.4816,711.8011,709.8539,710.3233,4064.0
2025-02-24 13:05:00,711.0,711.34,708.64,708.64,1733.0,709.9837,710.3233,707.6271,707.6271,1733.0
2025-02-24 13:10:00,708.56,709.53,707.01,707.01,2922.0,707.5472,708.5158,705.9994,705.9994,2922.0
2025-02-24 13:15:00,707.2,708.42,707.2,708.34,1001.0,706.1892,707.4074,706.1892,707.3275,1001.0
2025-02-24 13:20:00,708.12,708.12,707.48,707.48,1100.0,707.1079,707.1079,706.4688,706.4688,1100.0
2025-02-24 13:25:00,708.0,709.6,707.99,709.03,2219.0,706.988,708.5857,706.978,708.0166,2219.0
2025-02-24 13:30:00,709.03,710.01,709.03,709.75,3172.0,708.0166,708.9952,708.0166,708.7355,3172.0
2025-02-24 13:35:00,709.07,710.3,708.86,710.19,1501.0,708.0565,709.2847,707.8468,709.1749,1501.0
2025-02-24 13:40:00,710.58,710.7,709.61,710.22,2017.0,709.5643,709.6842,708.5957,709.2049,2017.0
2025-02-24 13:45:00,709.96,710.04,708.99,709.05,2699.0,708.9452,709.0251,707.9766,708.0365,2699.0
2025-02-24 13:50:00,709.01,709.01,707.76,708.94,2203.0,707.9966,707.9966,706.7484,707.9267,2203.0
2025-02-24 13:55:00,709.29,709.29,708.09,708.09,850.0,708.2762,708.2762,707.0779,707.0779,850.0
2025-02-24 14:00:00,708.24,708.24,708.24,708.24,118.0,707.2277,707.2277,707.2277,707.2277,118.0
2025-02-24 14:05:00,708.28,708.75,708.24,708.75,500.0,707.2676,707.737,707.2277,707.737,500.0
2025-02-24 14:10:00,707.75,708.29,707.75,708.29,400.0,706.7384,707.2776,706.7384,707.2776,400.0
2025-02-24 14:15:00,708.58,708.91,708.36,708.65,1300.0,707.5672,707.8967,707.3475,707.6371,1300.0
2025-02-24 14:20:00,708.76,711.55,708.76,710.31,2911.0,707.7469,710.533,707.7469,709.2947,2911.0
2025-02-24 14:25:00,710.3,710.48,710.29,710.48,400.0,709.2847,709.4645,709.2748,709.4645,400.0
2025-02-24 14:30:00,710.65,712.91,710.65,712.91,2344.0,709.6342,711.891,709.6342,711.891,2344.0
2025-02-24 14:35:00,711.92,712.76,711.92,712.65,1869.0,710.9024,711.7412,710.9024,711.6314,1869.0
2025-02-24 14:40:00,712.45,712.97,711.54,712.97,1643.0,711.4317,711.9509,710.523,711.9509,1643.0
2025-02-24 14:45:00,712.97,712.97,712.97,712.97,0.0,711.9509,711.9509,711.9509,711.9509,0.0
2025-02-24 14:50:00,713.2,714.33,712.73,714.32,1900.0,712.1806,713.309,711.7113,713.299,1900.0
2025-02-24 14:55:00,714.26,715.11,713.44,715.1,4240.0,713.2391,714.0879,712.4203,714.0779,4240.0
2025-02-24 15:00:00,715.1,716.35,714.66,714.73,3112.0,714.0779,715.3261,713.6385,713.7084,3112.0
2025-02-24 15:05:00,714.64,717.15,714.64,717.08,3306.0,713.6185,716.125,713.6185,716.0551,3306.0
2025-02-24 15:10:00,716.94,718.26,716.53,716.71,4814.0,715.9153,717.2334,715.5058,715.6856,4814.0
2025-02-24 15:15:00,717.08,717.16,715.8,716.8,3481.0,716.0551,716.1349,714.7769,715.7755,3481.0
2025-02-24 15:20:00,716.5,717.22,716.33,716.33,2609.0,715.4759,716.1949,715.3061,715.3061,2609.0
2025-02-24 15:25:00,717.07,717.43,716.78,716.91,1200.0,716.0451,716.4046,715.7555,715.8853,1200.0
2025-02-24 15:30:00,716.96,717.88,716.79,717.69,2942.0,715.9352,716.8539,715.7655,716.6642,2942.0
2025-02-24 15:35:00,717.36,718.05,716.01,716.36,4322.0,716.3347,717.0237,714.9866,715.3361,4322.0
2025-02-24 15:40:00,716.16,716.91,712.86,712.98,14900.0,715.1364,715.8853,711.8411,711.9609,14900.0
2025-02-24 15:45:00,712.98,715.34,712.98,714.59,8148.0,711.9609,714.3175,711.9609,713.5686,8148.0
2025-02-24 15:50:00,715.21,715.28,712.63,712.96,12704.0,714.1877,714.2576,711.6114,711.9409,12704.0
2025-02-24 15:55:00,712.67,713.87,711.6,713.74,47910.0,711.6514,712.8496,710.5829,712.7198,47910.0
2025-02-25 09:30:00,720.0,721.0,715.5,719.54,9305.0,718.9709,719.9694,714.4773,718.5115,9305.0
2025-02-25 09:35:00,719.44,720.57,718.5,719.71,7186.0,718.4117,719.5401,717.473,718.6813,7186.0
2025-02-25 09:40:00,718.75,730.0,718.75,729.58,9781.0,717.7227,728.9566,717.7227,728.5372,9781.0
2025-02-25 09:45:00,730.85,735.0,728.38,735.0,13295.0,729.8054,733.9494,727.3389,733.9494,13295.0
2025-02-25 09:50:00,735.98,739.0,735.5,738.28,5770.0,734.928,737.9437,734.4487,737.2247,5770.0
2025-02-25 09:55:00,736.57,736.57,733.41,733.81,5712.0,735.5172,735.5172,732.3617,732.7611,5712.0
2025-02-25 10:00:00,734.27,735.85,732.85,734.04,5639.0,733.2205,734.7982,731.8025,732.9908,5639.0
2025-02-25 10:05:00,734.05,734.22,730.68,730.68,3518.0,733.0008,733.1706,729.6356,729.6356,3518.0
2025-02-25 10:10:00,730.87,732.18,730.64,731.29,12755.0,729.8253,731.1335,729.5957,730.2447,12755.0
2025-02-25 10:15:00,731.29,732.93,728.91,731.22,6557.0,730.2447,731.8824,727.8681,730.1748,6557.0
2025-02-25 10:20:00,731.51,732.99,730.58,732.45,3359.0,730.4644,731.9423,729.5358,731.4031,3359.0
2025-02-25 10:25:00,731.99,733.73,731.16,732.54,4747.0,730.9437,732.6813,730.1149,731.493,4747.0
2025-02-25 10:30:00,733.59,734.77,732.96,734.77,4446.0,732.5415,733.7198,731.9124,733.7198,4446.0
2025-02-25 10:35:00,734.72,736.17,732.87,736.0,8003.0,733.6698,735.1178,731.8225,734.948,8003.0
2025-02-25 10:40:00,736.0,736.82,734.67,735.66,9377.0,734.948,735.7668,733.6199,734.6085,9377.0
2025-02-25 10:45:00,735.41,735.97,732.58,734.77,10990.0,734.3589,734.9181,731.5329,733.7198,10990.0
2025-02-25 10:50:00,734.55,735.02,733.11,734.6,4613.0,733.5001,733.9694,732.0621,733.55,4613.0
2025-02-25 10:55:00,733.7,734.67,732.84,734.67,2127.0,732.6513,733.6199,731.7925,733.6199,2127.0
2025-02-25 11:00:00,733.9,734.32,730.88,733.33,10179.0,732.851,733.2704,729.8353,732.2818,10179.0
2025-02-25 11:05:00,732.03,733.99,730.5,730.92,10597.0,730.9837,732.9409,729.4559,729.8753,10597.0
2025-02-25 11:10:00,730.47,732.65,729.89,732.64,6660.0,729.4259,731.6028,728.8467,731.5928,6660.0
2025-02-25 11:15:00,732.67,734.18,731.43,731.43,11450.0,731.6228,733.1306,730.3845,730.3845,11450.0
2025-02-25 11:20:00,731.43,732.71,730.6,731.43,1808.0,730.3845,731.6627,729.5557,730.3845,1808.0
2025-02-25 11:25:00,731.42,731.85,730.11,730.87,5191.0,730.3746,730.8039,729.0664,729.8253,5191.0
2025-02-25 11:30:00,730.05,730.8,728.88,729.88,5518.0,729.0065,729.7554,727.8382,728.8368,5518.0
2025-02-25 11:35:00,729.88,729.88,725.92,726.95,3250.0,728.8368,728.8368,724.8824,725.9109,3250.0
2025-02-25 11:40:00,727.19,728.57,726.5,728.57,7322.0,726.1506,727.5286,725.4616,727.5286,7322.0
2025-02-25 11:45:00,727.61,728.3,727.2,728.13,3948.0,726.57,727.259,726.1606,727.0893,3948.0
2025-02-25 11:50:00,727.72,729.85,727.62,728.48,3986.0,726.6798,728.8068,726.58,727.4388,3986.0
2025-02-25 11:55:00,728.55,730.69,728.17,729.7,3731.0,727.5087,729.6456,727.1292,728.657,3731.0
2025-02-25 12:00:00,730.99,732.26,730.27,731.85,4335.0,729.9452,731.2134,729.2262,730.8039,4335.0
2025-02-25 12:05:00,732.74,732.74,731.01,731.7,3095.0,731.6927,731.6927,729.9651,730.6542,3095.0
2025-02-25 12:10:00,732.17,733.28,732.17,733.28,1370.0,731.1235,732.2319,731.1235,732.2319,1370.0
2025-02-25 12:15:00,733.08,733.14,730.18,730.47,13374.0,732.0322,732.0921,729.1363,729.4259,13374.0
2025-02-25 12:20:00,730.48,730.73,730.0,730.73,3883.0,729.4359,729.6855,728.9566,729.6855,3883.0
2025-02-25 12:25:00,730.9,731.74,730.68,731.74,1600.0,729.8553,730.6941,729.6356,730.6941,1600.0
2025-02-25 12:30:00,731.36,733.4,731.36,733.35,2030.0,730.3146,732.3517,730.3146,732.3018,2030.0
2025-02-25 12:35:00,733.02,733.62,732.52,733.59,2710.0,731.9723,732.5714,731.473,732.5415,2710.0
2025-02-25 12:40:00,732.59,733.54,732.59,733.37,332.0,731.5429,732.4915,731.5429,732.3218,332.0
2025-02-25 12:45:00,733.45,734.81,733.34,733.34,1800.0,732.4017,733.7597,732.2918,732.2918,1800.0
2025-02-25 12:50:00,733.06,733.18,731.65,731.65,5835.0,732.0122,732.132,730.6042,730.6042,5835.0
2025-02-25 12:55:00,731.98,731.98,730.05,730.05,3300.0,730.9338,730.9338,729.0065,729.0065,3300.0
2025-02-25 13:00:00,731.29,731.65,731.0,731.58,1641.0,730.2447,730.6042,729.9552,730.5343,1641.0
2025-02-25 13:05:00,731.32,731.72,730.81,731.1,2400.0,730.2747,730.6741,729.7654,730.055,2400.0
2025-02-25 13:10:00,730.66,731.1,728.93,729.24,4336.0,729.6156,730.055,727.8881,728.1977,4336.0
2025-02-25 13:15:00,729.12,729.62,728.85,729.32,2600.0,728.0778,728.5771,727.8082,728.2776,2600.0
2025-02-25 13:20:00,729.31,729.65,727.81,727.81,3670.0,728.2676,728.6071,726.7697,726.7697,3670.0
2025-02-25 13:25:00,727.67,728.12,726.43,726.72,2061.0,726.6299,727.0793,725.3917,725.6813,2061.0
2025-02-25 13:30:00,726.37,726.94,725.87,725.88,2536.0,725.3318,725.901,724.8325,724.8425,2536.0
2025-02-25 13:35:00,726.5,726.5,725.87,725.88,2130.0,725.4616,725.4616,724.8325,724.8425,2130.0
2025-02-25 13:40:00,725.88,726.88,725.87,726.47,2018.0,724.8425,725.841,724.8325,725.4316,2018.0
2025-02-25 13:45:00,726.18,726.5,724.87,724.99,4288.0,725.142,725.4616,723.8339,723.9537,4288.0
2025-02-25 13:50:00,724.86,724.86,724.07,724.66,1156.0,723.8239,723.8239,723.0351,723.6242,1156.0
2025-02-25 13:55:00,724.02,724.65,724.02,724.31,1730.0,722.9851,723.6142,722.9851,723.2747,1730.0
2025-02-25 14:00:00,724.25,724.65,723.73,723.84,2230.0,723.2148,723.6142,722.6955,722.8054,2230.0
2025-02-25 14:05:00,723.63,723.63,720.0,720.91,5460.0,722.5957,722.5957,718.9709,719.8796,5460.0
2025-02-25 14:10:00,721.01,721.54,720.52,721.02,1613.0,719.9794,720.5087,719.4901,719.9894,1613.0
2025-02-25 14:15:00,721.02,722.77,721.0,722.49,2367.0,719.9894,721.7369,719.9694,721.4573,2367.0
2025-02-25 14:20:00,722.23,722.76,721.47,721.47,1911.0,721.1977,721.7269,720.4388,720.4388,1911.0
2025-02-25 14:25:00,721.34,721.34,720.0,720.0,1037.0,720.309,720.309,718.9709,718.9709,1037.0
2025-02-25 14:30:00,720.7,720.92,720.24,720.86,1118.0,719.6699,719.8896,719.2105,719.8296,1118.0
2025-02-25 14:35:00,720.24,722.73,720.24,721.96,2079.0,719.2105,721.697,719.2105,720.9281,2079.0
2025-02-25 14:40:00,722.5,724.05,722.28,724.05,2004.0,721.4673,723.0151,721.2476,723.0151,2004.0
2025-02-25 14:45:00,724.09,724.09,722.42,723.11,2177.0,723.055,723.055,721.3874,722.0764,2177.0
2025-02-25 14:50:00,723.38,724.2,723.03,724.16,1000.0,722.346,723.1649,721.9965,723.1249,1000.0
2025-02-25 14:55:00,723.71,724.5,723.5,724.5,1200.0,722.6756,723.4644,722.4659,723.4644,1200.0
2025-02-25 15:00:00,724.24,725.18,724.23,725.18,3495.0,723.2048,724.1435,723.1948,724.1435,3495.0
2025-02-25 15:05:00,725.78,725.78,723.49,724.14,3180.0,724.7426,724.7426,722.4559,723.105,3180.0
2025-02-25 15:10:00,724.1,724.21,722.6,723.25,1300.0,723.065,723.1749,721.5672,722.2162,1300.0
2025-02-25 15:15:00,723.16,723.88,723.02,723.48,3831.0,722.1264,722.8453,721.9866,722.4459,3831.0
2025-02-25 15:20:00,723.7,723.7,722.59,723.08,1400.0,722.6656,722.6656,721.5572,722.0465,1400.0
2025-02-25 15:25:00,723.12,723.12,721.42,721.42,2932.0,722.0864,722.0864,720.3888,720.3888,2932.0
2025-02-25 15:30:00,721.93,722.04,720.86,722.04,3362.0,720.8981,721.008,719.8296,721.008,3362.0
2025-02-25 15:35:00,721.38,721.75,719.77,720.05,4100.0,720.3489,720.7184,718.7412,719.0208,4100.0
2025-02-25 15:40:00,719.75,720.41,718.08,719.38,6971.0,718.7212,719.3803,717.0536,718.3518,6971.0
2025-02-25 15:45:00,720.2,720.2,718.92,719.18,6329.0,719.1706,719.1706,717.8924,718.152,6329.0
2025-02-25 15:50:00,719.0,720.53,719.0,720.53,13021.0,717.9723,719.5001,717.9723,719.5001,13021.0
2025-02-25 15:55:00,720.8,724.33,720.8,723.47,33552.0,719.7697,723.2947,719.7697,722.4359,33552.0
2025-02-26 09:30:00,721.29,721.41,713.38,715.91,8474.0,720.259,720.3789,712.3603,714.8867,8474.0
2025-02-26 09:35:00,715.92,716.95,706.96,707.68,4416.0,714.8967,715.9252,705.9495,706.6685,4416.0
2025-02-26 09:40:00,709.67,712.09,709.67,711.77,900.0,708.6556,711.0722,708.6556,710.7526,900.0
2025-02-26 09:45:00,712.61,717.58,712.61,716.46,2283.0,711.5914,716.5543,711.5914,715.4359,2283.0
2025-02-26 09:50:00,716.93,717.13,711.85,711.86,4345.0,715.9053,716.105,710.8325,710.8425,4345.0
2025-02-26 09:55:00,712.26,714.11,712.26,712.72,3845.0,711.2419,713.0893,711.2419,711.7013,3845.0
2025-02-26 10:00:00,713.4,714.33,713.11,714.32,820.0,712.3803,713.309,712.0907,713.299,820.0
2025-02-26 10:05:00,715.0,716.09,714.69,714.7,2354.0,713.978,715.0665,713.6685,713.6785,2354.0
2025-02-26 10:10:00,715.09,715.5,713.6,715.5,916.0,714.0679,714.4773,712.58,714.4773,916.0
2025-02-26 10:15:00,714.47,715.17,713.49,714.79,2905.0,713.4488,714.1478,712.4702,713.7683,2905.0
2025-02-26 10:20:00,712.94,714.59,712.94,714.59,420.0,711.921,713.5686,711.921,713.5686,420.0
2025-02-26 10:25:00,714.26,714.72,713.0,713.52,4899.0,713.2391,713.6984,711.9809,712.5001,4899.0
2025-02-26 10:30:00,714.48,715.19,713.97,714.9,1270.0,713.4588,714.1678,712.9495,713.8782,1270.0
2025-02-26 10:35:00,715.09,715.09,712.12,712.5,888.0,714.0679,714.0679,711.1021,711.4816,888.0
2025-02-26 10:40:00,712.84,712.84,711.9,712.14,1061.0,711.8211,711.8211,710.8825,711.1221,1061.0
2025-02-26 10:45:00,711.2,712.31,711.2,712.05,1347.0,710.1835,711.2919,710.1835,711.0322,1347.0
2025-02-26 10:50:00,712.85,713.69,712.45,712.88,2390.0,711.8311,712.6699,711.4317,711.8611,2390.0
2025-02-26 10:55:00,711.76,712.56,711.76,712.56,300.0,710.7427,711.5415,710.7427,711.5415,300.0
2025-02-26 11:00:00,713.67,713.67,713.03,713.04,450.0,712.6499,712.6499,712.0108,712.0208,450.0
2025-02-26 11:05:00,713.5,715.72,713.5,714.95,1320.0,712.4802,714.697,712.4802,713.9281,1320.0
2025-02-26 11:10:00,714.44,714.44,713.37,713.37,2625.0,713.4188,713.4188,712.3504,712.3504,2625.0
2025-02-26 11:15:00,714.3,716.31,713.01,714.97,3683.0,713.279,715.2862,711.9909,713.9481,3683.0
2025-02-26 11:20:00,713.36,714.4,712.57,713.35,1300.0,712.3404,713.3789,711.5515,712.3304,1300.0
2025-02-26 11:25:00,712.6,713.25,712.28,712.28,2446.0,711.5815,712.2305,711.2619,711.2619,2446.0
2025-02-26 11:30:00,711.05,711.28,709.95,710.22,2326.0,710.0337,710.2633,708.9352,709.2049,2326.0
2025-02-26 11:35:00,709.99,710.89,709.87,710.77,1182.0,708.9752,709.8739,708.8554,709.7541,1182.0
2025-02-26 11:40:00,710.64,710.8,709.05,709.05,1790.0,709.6243,709.784,708.0365,708.0365,1790.0
2025-02-26 11:45:00,709.12,709.92,708.0,708.77,2608.0,708.1064,708.9053,706.988,707.7569,2608.0
2025-02-26 11:50:00,709.28,709.29,708.53,708.53,200.0,708.2662,708.2762,707.5173,707.5173,200.0
2025-02-26 11:55:00,708.46,708.46,707.8,707.81,300.0,707.4474,707.4474,706.7883,706.7983,300.0
2025-02-26 12:00:00,707.72,707.8,706.43,707.29,3706.0,706.7084,706.7883,705.4203,706.279,3706.0
2025-02-26 12:05:00,707.36,707.46,707.35,707.39,500.0,706.3489,706.4488,706.339,706.3789,500.0
2025-02-26 12:10:00,708.08,708.19,706.52,707.19,1280.0,707.0679,707.1778,705.5101,706.1792,1280.0
2025-02-26 12:15:00,707.42,707.77,707.14,707.14,1862.0,706.4089,706.7584,706.1293,706.1293,1862.0
2025-02-26 12:20:00,707.14,709.13,707.14,708.55,1600.0,706.1293,708.1164,706.1293,707.5372,1600.0
2025-02-26 12:25:00,708.52,709.91,708.48,709.91,1027.0,707.5073,708.8953,707.4673,708.8953,1027.0
2025-02-26 12:30:00,709.69,709.99,705.76,706.0,2562.0,708.6756,708.9752,704.7512,704.9909,2562.0
2025-02-26 12:35:00,706.51,706.51,705.43,705.44,1259.0,705.5002,705.5002,704.4217,704.4317,1259.0
2025-02-26 12:40:00,705.11,705.36,704.0,705.06,3011.0,704.1022,704.3518,702.9937,704.0522,3011.0
2025-02-26 12:45:00,705.13,705.55,704.65,705.35,2206.0,704.1221,704.5415,703.6428,704.3418,2206.0
2025-02-26 12:50:00,705.36,705.36,704.52,704.52,233.0,704.3518,704.3518,703.513,703.513,233.0
2025-02-26 12:55:00,704.77,705.16,702.17,702.36,3181.0,703.7626,704.1521,701.1664,701.3561,3181.0
2025-02-26 13:00:00,702.85,704.23,702.4,704.23,1519.0,701.8454,703.2234,701.396,703.2234,1519.0
2025-02-26 13:05:00,703.67,703.95,702.68,703.95,725.0,702.6642,702.9438,701.6756,702.9438,725.0
2025-02-26 13:10:00,704.02,704.03,702.95,702.95,300.0,703.0137,703.0237,701.9452,701.9452,300.0
2025-02-26 13:15:00,703.37,703.71,702.4,703.01,1172.0,702.3646,702.7042,701.396,702.0052,1172.0
2025-02-26 13:20:00,702.93,702.95,702.79,702.95,500.0,701.9253,701.9452,701.7855,701.9452,500.0
2025-02-26 13:25:00,702.74,702.95,702.01,702.01,2077.0,701.7355,701.9452,701.0066,701.0066,2077.0
2025-02-26 13:30:00,702.25,702.76,701.66,701.9,1185.0,701.2462,701.7555,700.6571,700.8967,1185.0
2025-02-26 13:35:00,701.4,701.4,701.4,701.4,200.0,700.3975,700.3975,700.3975,700.3975,200.0
2025-02-26 13:40:00,701.15,702.23,701.07,702.13,2134.0,700.1478,701.2263,700.0679,701.1264,2134.0
2025-02-26 13:45:00,702.13,702.13,701.3,701.71,893.0,701.1264,701.1264,700.2976,700.707,893.0
2025-02-26 13:50:00,702.54,704.38,702.02,703.55,3322.0,701.5358,703.3732,701.0166,702.5444,3322.0
2025-02-26 13:55:00,703.71,703.74,702.37,702.76,613.0,702.7042,702.7341,701.3661,701.7555,613.0
2025-02-26 14:00:00,702.01,704.41,702.01,704.41,3274.0,701.0066,703.4032,701.0066,703.4032,3274.0
2025-02-26 14:05:00,704.12,704.73,703.68,704.73,3500.0,703.1136,703.7227,702.6742,703.7227,3500.0
2025-02-26 14:10:00,705.05,705.39,704.95,705.07,3300.0,704.0422,704.3818,703.9424,704.0622,3300.0
2025-02-26 14:15:00,705.18,706.01,705.18,705.6,2415.0,704.1721,705.0009,704.1721,704.5915,2415.0
2025-02-26 14:20:00,705.71,706.74,705.71,706.74,300.0,704.7013,705.7298,704.7013,705.7298,300.0
2025-02-26 14:25:00,706.74,707.58,706.73,707.58,617.0,705.7298,706.5686,705.7198,706.5686,617.0
2025-02-26 14:30:00,708.17,708.31,708.07,708.18,700.0,707.1578,707.2976,707.0579,707.1678,700.0
2025-02-26 14:35:00,708.29,708.54,707.8,707.8,1727.0,707.2776,707.5273,706.7883,706.7883,1727.0
2025-02-26 14:40:00,707.92,708.57,707.8,708.57,1943.0,706.9081,707.5572,706.7883,707.5572,1943.0
2025-02-26 14:45:00,708.26,708.62,707.02,707.02,1926.0,707.2477,707.6071,706.0094,706.0094,1926.0
2025-02-26 14:50:00,707.3,707.3,705.94,705.95,798.0,706.289,706.289,704.931,704.941,798.0
2025-02-26 14:55:00,705.95,705.95,705.46,705.89,1001.0,704.941,704.941,704.4517,704.881,1001.0
2025-02-26 15:00:00,706.62,706.78,705.2,705.2,923.0,705.61,705.7698,704.192,704.192,923.0
2025-02-26 15:05:00,705.59,705.59,704.78,705.26,876.0,704.5815,704.5815,703.7726,704.2519,876.0
2025-02-26 15:10:00,705.22,706.58,705.08,706.58,2150.0,704.212,705.5701,704.0722,705.5701,2150.0
2025-02-26 15:15:00,706.43,707.03,706.22,706.71,1165.0,705.4203,706.0194,705.2106,705.6999,1165.0
2025-02-26 15:20:00,706.41,706.88,706.35,706.88,600.0,705.4003,705.8696,705.3404,705.8696,600.0
2025-02-26 15:25:00,706.55,706.66,705.49,705.78,2300.0,705.5401,705.6499,704.4816,704.7712,2300.0
2025-02-26 15:30:00,706.06,706.2,705.45,705.46,300.0,705.0508,705.1906,704.4417,704.4517,300.0
2025-02-26 15:35:00,706.26,706.76,706.21,706.25,1333.0,705.2505,705.7498,705.2006,705.2405,1333.0
2025-02-26 15:40:00,706.4,708.33,706.19,707.18,2061.0,705.3903,707.3176,705.1806,706.1692,2061.0
2025-02-26 15:45:00,708.23,708.95,707.04,707.04,3037.0,707.2177,707.9367,706.0294,706.0294,3037.0
2025-02-26 15:50:00,707.45,709.22,706.66,706.66,4356.0,706.4388,708.2063,705.6499,705.6499,4356.0
2025-02-26 15:55:00,706.28,707.58,706.13,706.95,16027.0,705.2705,706.5686,705.1207,705.9395,16027.0
2025-02-27 09:30:00,705.9,705.9,705.9,705.9,4308.0,704.891,704.891,704.891,704.891,4308.0
2025-02-27 09:35:00,707.01,716.13,707.0,710.5,4453.0,705.9994,715.1064,705.9895,709.4845,4453.0
2025-02-27 09:40:00,710.5,715.55,709.96,713.56,5644.0,709.4845,714.5272,708.9452,712.5401,5644.0
2025-02-27 09:45:00,714.5,715.88,713.91,714.94,4250.0,713.4787,714.8568,712.8896,713.9181,4250.0
2025-02-27 09:50:00,713.75,717.42,712.41,715.17,2615.0,712.7298,716.3946,711.3917,714.1478,2615.0
2025-02-27 09:55:00,715.57,717.93,714.74,717.93,2972.0,714.5472,716.9038,713.7184,716.9038,2972.0
2025-02-27 10:00:00,720.0,720.0,716.33,717.36,1200.0,718.9709,718.9709,715.3061,716.3347,1200.0
2025-02-27 10:05:00,717.14,717.4,716.05,716.05,1200.0,716.115,716.3746,715.0265,715.0265,1200.0
2025-02-27 10:10:00,715.75,721.0,715.62,721.0,8326.0,714.727,719.9694,714.5971,719.9694,8326.0
2025-02-27 10:15:00,720.16,721.0,717.15,720.23,4415.0,719.1306,719.9694,716.125,719.2005,4415.0
2025-02-27 10:20:00,719.0,721.0,719.0,721.0,1907.0,717.9723,719.9694,717.9723,719.9694,1907.0
2025-02-27 10:25:00,721.0,721.0,716.24,716.24,2700.0,719.9694,719.9694,715.2163,715.2163,2700.0
2025-02-27 10:30:00,717.52,717.53,714.26,714.26,1338.0,716.4944,716.5044,713.2391,713.2391,1338.0
2025-02-27 10:35:00,714.36,714.36,712.7,714.0,2200.0,713.3389,713.3389,711.6813,712.9795,2200.0
2025-02-27 10:40:00,714.34,715.77,713.68,713.69,502.0,713.319,714.7469,712.6599,712.6699,502.0
2025-02-27 10:45:00,713.69,713.69,713.69,713.69,0.0,712.6699,712.6699,712.6699,712.6699,0.0
2025-02-27 10:50:00,714.46,715.17,714.45,714.53,1200.0,713.4388,714.1478,713.4288,713.5087,1200.0
2025-02-27 10:55:00,715.16,715.18,712.54,712.54,1405.0,714.1378,714.1578,711.5215,711.5215,1405.0
2025-02-27 11:00:00,712.57,713.22,712.56,712.71,983.0,711.5515,712.2006,711.5415,711.6913,983.0
2025-02-27 11:05:00,712.65,713.52,712.65,713.19,2621.0,711.6314,712.5001,711.6314,712.1706,2621.0
2025-02-27 11:10:00,713.19,713.2,711.42,711.79,2237.0,712.1706,712.1806,710.4031,710.7726,2237.0
2025-02-27 11:15:00,713.21,713.3,712.87,713.3,932.0,712.1906,712.2805,711.8511,712.2805,932.0
2025-02-27 11:20:00,713.58,714.03,713.58,713.93,555.0,712.5601,713.0094,712.5601,712.9096,555.0
2025-02-27 11:25:00,713.93,714.84,713.05,713.05,1200.0,712.9096,713.8183,712.0308,712.0308,1200.0
2025-02-27 11:30:00,713.84,713.91,713.84,713.91,300.0,712.8197,712.8896,712.8197,712.8896,300.0
2025-02-27 11:35:00,714.45,714.93,714.24,714.93,700.0,713.4288,713.9081,713.2191,713.9081,700.0
2025-02-27 11:40:00,715.0,715.0,712.29,712.72,4703.0,713.978,713.978,711.2719,711.7013,4703.0
2025-02-27 11:45:00,713.41,713.84,712.63,713.24,1512.0,712.3903,712.8197,711.6114,712.2205,1512.0
2025-02-27 11:50:00,713.24,713.24,712.55,713.17,634.0,712.2205,712.2205,711.5315,712.1506,634.0
2025-02-27 11:55:00,712.99,712.99,712.3,712.31,500.0,711.9709,711.9709,711.2819,711.2919,500.0
2025-02-27 12:00:00,712.17,713.24,711.89,713.24,1990.0,711.1521,712.2205,710.8725,712.2205,1990.0
2025-02-27 12:05:00,713.24,713.24,713.24,713.24,0.0,712.2205,712.2205,712.2205,712.2205,0.0
2025-02-27 12:10:00,711.71,711.85,711.0,711.0,2077.0,710.6927,710.8325,709.9837,709.9837,2077.0
2025-02-27 12:15:00,711.08,711.34,710.85,711.34,974.0,710.0636,710.3233,709.834,710.3233,974.0
2025-02-27 12:20:00,710.02,711.21,710.01,710.16,1800.0,709.0051,710.1934,708.9952,709.1449,1800.0
2025-02-27 12:25:00,710.68,712.24,710.68,712.24,838.0,709.6642,711.222,709.6642,711.222,838.0
2025-02-27 12:30:00,711.72,711.92,711.12,711.12,567.0,710.7027,710.9024,710.1036,710.1036,567.0
2025-02-27 12:35:00,712.27,712.27,711.51,711.59,1132.0,711.2519,711.2519,710.493,710.5729,1132.0
2025-02-27 12:40:00,711.17,711.17,709.09,709.56,2181.0,710.1535,710.1535,708.0765,708.5458,2181.0
2025-02-27 12:45:00,709.76,710.45,709.76,709.76,400.0,708.7455,709.4345,708.7455,708.7455,400.0
2025-02-27 12:50:00,709.03,709.52,708.87,709.52,460.0,708.0166,708.5059,707.8568,708.5059,460.0
2025-02-27 12:55:00,710.47,710.47,709.79,710.46,300.0,709.4545,709.4545,708.7755,709.4445,300.0
2025-02-27 13:00:00,710.46,710.46,710.46,710.46,0.0,709.4445,709.4445,709.4445,709.4445,0.0
2025-02-27 13:05:00,709.84,709.84,709.14,709.21,300.0,708.8254,708.8254,708.1264,708.1963,300.0
2025-02-27 13:10:00,709.79,709.91,709.45,709.91,587.0,708.7755,708.8953,708.436,708.8953,587.0
2025-02-27 13:15:00,709.88,709.95,709.79,709.83,400.0,708.8653,708.9352,708.7755,708.8154,400.0
2025-02-27 13:20:00,710.0,710.1,709.6,710.1,1000.0,708.9852,709.085,708.5857,709.085,1000.0
2025-02-27 13:25:00,709.81,710.04,709.3,709.36,2426.0,708.7954,709.0251,708.2862,708.3461,2426.0
2025-02-27 13:30:00,709.36,709.61,709.09,709.61,1657.0,708.3461,708.5957,708.0765,708.5957,1657.0
2025-02-27 13:35:00,709.7,710.62,709.7,710.44,730.0,708.6856,709.6043,708.6856,709.4245,730.0
2025-02-27 13:40:00,710.48,710.48,710.45,710.45,390.0,709.4645,709.4645,709.4345,709.4345,390.0
2025-02-27 13:45:00,710.25,710.42,710.06,710.42,1400.0,709.2348,709.4046,709.0451,709.4046,1400.0
2025-02-27 13:50:00,710.58,710.58,710.58,710.58,100.0,709.5643,709.5643,709.5643,709.5643,100.0
2025-02-27 13:55:00,710.27,710.27,709.81,709.82,300.0,709.2548,709.2548,708.7954,708.8054,300.0
2025-02-27 14:00:00,710.04,710.04,709.81,709.82,301.0,709.0251,709.0251,708.7954,708.8054,301.0
2025-02-27 14:05:00,710.3,710.3,709.76,709.8,900.0,709.2847,709.2847,708.7455,708.7855,900.0
2025-02-27 14:10:00,709.74,709.79,709.46,709.6,1187.0,708.7255,708.7755,708.4459,708.5857,1187.0
2025-02-27 14:15:00,709.72,710.11,709.4,709.67,2603.0,708.7056,709.095,708.386,708.6556,2603.0
2025-02-27 14:20:00,709.26,709.26,708.05,708.41,2099.0,708.2462,708.2462,707.038,707.3974,2099.0
2025-02-27 14:25:00,708.42,708.42,708.42,708.42,200.0,707.4074,707.4074,707.4074,707.4074,200.0
2025-02-27 14:30:00,708.08,708.08,707.33,707.55,2108.0,707.0679,707.0679,706.319,706.5387,2108.0
2025-02-27 14:35:00,707.55,707.63,707.04,707.07,3315.0,706.5387,706.6186,706.0294,706.0594,3315.0
2025-02-27 14:40:00,706.61,706.61,705.26,705.26,300.0,705.6,705.6,704.2519,704.2519,300.0
2025-02-27 14:45:00,707.01,707.22,706.66,706.67,1515.0,705.9994,706.2091,705.6499,705.6599,1515.0
2025-02-27 14:50:00,707.22,707.22,706.29,706.29,2000.0,706.2091,706.2091,705.2805,705.2805,2000.0
2025-02-27 14:55:00,706.98,706.98,706.57,706.57,200.0,705.9695,705.9695,705.5601,705.5601,200.0
2025-02-27 15:00:00,707.09,707.09,706.57,706.57,900.0,706.0793,706.0793,705.5601,705.5601,900.0
2025-02-27 15:05:00,705.77,705.77,705.43,705.43,800.0,704.7612,704.7612,704.4217,704.4217,800.0
2025-02-27 15:10:00,705.35,705.45,703.67,703.77,6779.0,704.3418,704.4417,702.6642,702.7641,6779.0
2025-02-27 15:15:00,703.41,704.06,703.12,704.06,800.0,702.4046,703.0537,702.115,703.0537,800.0
2025-02-27 15:20:00,703.62,704.65,703.61,704.53,2197.0,702.6143,703.6428,702.6043,703.523,2197.0
2025-02-27 15:25:00,704.46,704.46,703.33,703.34,700.0,703.4531,703.4531,702.3247,702.3347,700.0
2025-02-27 15:30:00,703.73,704.57,703.73,704.09,1602.0,702.7241,703.5629,702.7241,703.0836,1602.0
2025-02-27 15:35:00,704.14,704.29,703.23,703.23,1715.0,703.1335,703.2833,702.2248,702.2248,1715.0
2025-02-27 15:40:00,703.09,703.9,703.05,703.69,1400.0,702.085,702.8939,702.0451,702.6842,1400.0
2025-02-27 15:45:00,703.51,703.68,703.1,703.63,1438.0,702.5044,702.6742,702.095,702.6243,1438.0
2025-02-27 15:50:00,703.91,703.91,700.67,701.33,9796.0,702.9039,702.9039,699.6685,700.3276,9796.0
2025-02-27 15:55:00,701.72,703.07,701.72,702.57,18144.0,700.717,702.0651,700.717,701.5658,18144.0
2025-02-28 09:30:00,701.32,708.58,701.32,708.58,6514.0,700.3176,707.5672,700.3176,707.5672,6514.0
2025-02-28 09:35:00,706.95,706.95,701.02,704.28,5593.0,705.9395,705.9395,700.018,703.2733,5593.0
2025-02-28 09:40:00,704.39,704.54,701.68,703.0,1810.0,703.3832,703.533,700.6771,701.9952,1810.0
2025-02-28 09:45:00,702.89,704.01,698.81,698.82,11099.0,701.8853,703.0037,697.8112,697.8212,11099.0
2025-02-28 09:50:00,699.03,699.58,697.63,698.32,12852.0,698.0309,698.5801,696.6329,697.3219,12852.0
2025-02-28 09:55:00,698.6,698.61,695.61,697.56,4643.0,697.6015,697.6115,694.6157,696.563,4643.0
2025-02-28 10:00:00,698.64,699.78,697.4,697.75,6282.0,697.6414,698.7798,696.4032,696.7527,6282.0
2025-02-28 10:05:00,699.49,700.36,699.49,699.85,3668.0,698.4902,699.3589,698.4902,698.8497,3668.0
2025-02-28 10:10:00,699.85,699.85,696.46,696.47,3425.0,698.8497,698.8497,695.4645,695.4745,3425.0
2025-02-28 10:15:00,695.33,696.0,694.09,694.09,3520.0,694.3361,695.0052,693.0979,693.0979,3520.0
2025-02-28 10:20:00,693.71,695.4,693.71,694.93,1000.0,692.7185,694.406,692.7185,693.9367,1000.0
2025-02-28 10:25:00,694.82,696.13,694.81,695.61,2473.0,693.8269,695.135,693.8169,694.6157,2473.0
2025-02-28 10:30:00,695.62,697.81,695.62,697.77,2063.0,694.6257,696.8126,694.6257,696.7727,2063.0
2025-02-28 10:35:00,697.84,697.84,696.0,696.56,4649.0,696.8426,696.8426,695.0052,695.5644,4649.0
2025-02-28 10:40:00,696.37,698.1,696.37,696.61,2620.0,695.3747,697.1022,695.3747,695.6143,2620.0
2025-02-28 10:45:00,695.91,695.91,694.88,695.54,1924.0,694.9153,694.9153,693.8868,694.5458,1924.0
2025-02-28 10:50:00,695.73,697.35,695.73,696.99,5175.0,694.7356,696.3533,694.7356,695.9938,5175.0
2025-02-28 10:55:00,696.85,698.79,696.83,697.83,3039.0,695.854,697.7912,695.834,696.8326,3039.0
2025-02-28 11:00:00,697.59,697.65,695.99,695.99,3451.0,696.5929,696.6528,694.9952,694.9952,3451.0
2025-02-28 11:05:00,696.31,696.57,694.98,696.55,9025.0,695.3147,695.5744,693.9866,695.5544,9025.0
2025-02-28 11:10:00,696.96,696.96,695.97,695.98,465.0,695.9638,695.9638,694.9752,694.9852,465.0
2025-02-28 11:15:00,696.33,696.33,696.33,696.33,100.0,695.3347,695.3347,695.3347,695.3347,100.0
2025-02-28 11:20:00,696.89,697.07,695.35,696.09,3495.0,695.8939,696.0737,694.3561,695.0951,3495.0
2025-02-28 11:25:00,695.92,695.92,694.29,694.39,2842.0,694.9253,694.9253,693.2976,693.3975,2842.0
2025-02-28 11:30:00,695.01,695.7,694.53,694.98,3159.0,694.0166,694.7056,693.5373,693.9866,3159.0
2025-02-28 11:35:00,695.57,696.45,695.49,696.02,2558.0,694.5758,695.4545,694.4959,695.0252,2558.0
2025-02-28 11:40:00,696.85,697.02,696.42,697.0,3085.0,695.854,696.0237,695.4246,696.0038,3085.0
2025-02-28 11:45:00,697.52,698.82,697.52,698.82,1638.0,696.523,697.8212,696.523,697.8212,1638.0
2025-02-28 11:50:00,698.96,699.75,698.75,699.35,1332.0,697.961,698.7498,697.7513,698.3504,1332.0
2025-02-28 11:55:00,699.7,700.84,699.69,700.6,1230.0,698.6999,699.8383,698.6899,699.5986,1230.0
2025-02-28 12:00:00,700.61,700.61,699.28,699.36,1602.0,699.6086,699.6086,698.2805,698.3604,1602.0
2025-02-28 12:05:00,699.3,699.51,699.28,699.48,450.0,698.3005,698.5102,698.2805,698.4802,450.0
2025-02-28 12:10:00,699.48,700.84,699.48,700.2,3149.0,698.4802,699.8383,698.4802,699.1992,3149.0
2025-02-28 12:15:00,700.44,700.47,699.05,699.06,600.0,699.4388,699.4688,698.0508,698.0608,600.0
2025-02-28 12:20:00,698.86,699.83,698.86,699.77,2105.0,697.8611,698.8297,697.8611,698.7698,2105.0
2025-02-28 12:25:00,699.62,700.13,699.62,699.92,1172.0,698.62,699.1293,698.62,698.9196,1172.0
2025-02-28 12:30:00,699.91,700.0,698.99,698.99,6398.0,698.9096,698.9995,697.9909,697.9909,6398.0
2025-02-28 12:35:00,698.72,698.72,697.47,698.2,956.0,697.7213,697.7213,696.4731,697.202,956.0
2025-02-28 12:40:00,697.42,697.42,695.24,695.25,1400.0,696.4232,696.4232,694.2463,694.2563,1400.0
2025-02-28 12:45:00,695.24,695.24,694.45,695.23,1600.0,694.2463,694.2463,693.4574,694.2363,1600.0
2025-02-28 12:50:00,694.31,695.5,694.0,695.32,6205.0,693.3176,694.5059,693.008,694.3262,6205.0
2025-02-28 12:55:00,695.12,695.39,694.66,695.38,543.0,694.1264,694.3961,693.6671,694.3861,543.0
2025-02-28 13:00:00,694.79,695.69,694.13,694.65,25669.0,693.7969,694.6956,693.1379,693.6571,25669.0
2025-02-28 13:05:00,693.82,696.09,693.82,695.97,1105.0,692.8283,695.0951,692.8283,694.9752,1105.0
2025-02-28 13:10:00,695.07,696.2,695.07,695.63,4611.0,694.0765,695.2049,694.0765,694.6357,4611.0
2025-02-28 13:15:00,696.2,696.39,695.85,696.36,1100.0,695.2049,695.3946,694.8554,695.3647,1100.0
2025-02-28 13:20:00,696.41,697.48,696.41,696.52,980.0,695.4146,696.4831,695.4146,695.5244,980.0
2025-02-28 13:25:00,696.52,697.42,696.16,697.34,2240.0,695.5244,696.4232,695.165,696.3433,2240.0
2025-02-28 13:30:00,697.46,697.97,697.34,697.97,1100.0,696.4631,696.9724,696.3433,696.9724,1100.0
2025-02-28 13:35:00,698.19,698.19,697.43,697.91,997.0,697.1921,697.1921,696.4331,696.9125,997.0
2025-02-28 13:40:00,697.5,697.92,696.01,696.51,5850.0,696.503,696.9224,695.0152,695.5145,5850.0
2025-02-28 13:45:00,696.51,698.27,696.51,698.0,1844.0,695.5145,697.2719,695.5145,697.0023,1844.0
2025-02-28 13:50:00,698.44,698.73,697.99,698.41,1464.0,697.4417,697.7313,696.9923,697.4117,1464.0
2025-02-28 13:55:00,698.47,698.47,695.88,695.88,900.0,697.4717,697.4717,694.8854,694.8854,900.0
2025-02-28 14:00:00,696.5,697.15,695.86,697.1,3687.0,695.5045,696.1535,694.8654,696.1036,3687.0
2025-02-28 14:05:00,696.76,697.55,696.75,697.38,1268.0,695.7641,696.553,695.7541,696.3832,1268.0
2025-02-28 14:10:00,697.47,698.1,696.74,696.74,1841.0,696.4731,697.1022,695.7441,695.7441,1841.0
2025-02-28 14:15:00,697.11,697.11,696.28,696.28,1280.0,696.1136,696.1136,695.2848,695.2848,1280.0
2025-02-28 14:20:00,696.22,696.58,694.34,695.88,4159.0,695.2249,695.5844,693.3476,694.8854,4159.0
2025-02-28 14:25:00,695.78,696.56,694.74,694.89,6128.0,694.7855,695.5644,693.747,693.8968,6128.0
2025-02-28 14:30:00,695.04,695.88,694.86,694.86,4017.0,694.0466,694.8854,693.8668,693.8668,4017.0
2025-02-28 14:35:00,695.37,696.46,694.96,696.33,2000.0,694.3761,695.4645,693.9667,695.3347,2000.0
2025-02-28 14:40:00,695.88,695.88,694.86,694.91,1104.0,694.8854,694.8854,693.8668,693.9167,1104.0
2025-02-28 14:45:00,695.27,696.52,694.86,696.44,8876.0,694.2762,695.5244,693.8668,695.4446,8876.0
2025-02-28 14:50:00,696.44,697.0,696.06,696.47,2902.0,695.4446,696.0038,695.0651,695.4745,2902.0
2025-02-28 14:55:00,696.49,697.6,696.17,696.17,4706.0,695.4945,696.6029,695.1749,695.1749,4706.0
2025-02-28 15:00:00,696.31,697.2,695.94,697.2,2857.0,695.3147,696.2035,694.9453,696.2035,2857.0
2025-02-28 15:05:00,697.31,698.5,697.06,698.32,9746.0,696.3133,697.5016,696.0637,697.3219,9746.0
2025-02-28 15:10:00,697.65,698.22,697.04,697.68,8656.0,696.6528,697.222,696.0437,696.6828,8656.0
2025-02-28 15:15:00,697.46,697.8,697.24,697.8,4993.0,696.4631,696.8026,696.2434,696.8026,4993.0
2025-02-28 15:20:00,697.83,698.11,697.47,697.48,1417.0,696.8326,697.1122,696.4731,696.4831,1417.0
2025-02-28 15:25:00,697.65,698.9,697.65,698.78,1433.0,696.6528,697.901,696.6528,697.7812,1433.0
2025-02-28 15:30:00,698.77,699.47,698.24,699.47,2440.0,697.7712,698.4702,697.242,698.4702,2440.0
2025-02-28 15:35:00,699.04,699.43,698.46,699.38,3279.0,698.0408,698.4303,697.4617,698.3804,3279.0
2025-02-28 15:40:00,698.93,700.0,698.93,699.75,3553.0,697.931,698.9995,697.931,698.7498,3553.0
2025-02-28 15:45:00,699.67,699.67,698.84,699.39,21817.0,698.6699,698.6699,697.8411,698.3903,21817.0
2025-02-28 15:50:00,699.06,699.27,695.67,696.44,12795.0,698.0608,698.2705,694.6757,695.4446,12795.0
2025-02-28 15:55:00,695.99,699.53,695.98,698.88,30368.0,694.9952,698.5301,694.9852,697.8811,30368.0
2025-03-03 09:30:00,701.91,704.65,695.3,701.79,5275.0,700.9067,703.6428,694.3062,700.7869,5275.0
2025-03-03 09:35:00,701.72,701.72,698.01,698.19,2082.0,700.717,700.717,697.0123,697.1921,2082.0
2025-03-03 09:40:00,698.37,699.29,696.83,699.29,3644.0,697.3718,698.2905,695.834,698.2905,3644.0
2025-03-03 09:45:00,697.98,698.16,696.57,697.13,1268.0,696.9824,697.1621,695.5744,696.1336,1268.0
2025-03-03 09:50:00,699.07,699.38,695.5,699.38,2857.0,698.0708,698.3804,694.5059,698.3804,2857.0
2025-03-03 09:55:00,696.95,698.66,695.95,695.97,2115.0,695.9538,697.6614,694.9553,694.9752,2115.0
2025-03-03 10:00:00,695.96,696.73,693.89,695.8,7010.0,694.9652,695.7341,692.8982,694.8055,7010.0
2025-03-03 10:05:00,694.76,696.72,694.51,695.49,3444.0,693.767,695.7242,693.5173,694.4959,3444.0
2025-03-03 10:10:00,694.02,694.02,691.54,692.74,1044.0,693.028,693.028,690.5516,691.7498,1044.0
2025-03-03 10:15:00,690.37,691.39,688.9,688.97,1706.0,689.3832,690.4018,687.9153,687.9852,1706.0
2025-03-03 10:20:00,688.88,689.08,686.68,687.86,3801.0,687.8954,688.0951,685.6985,686.8768,3801.0
2025-03-03 10:25:00,689.64,689.64,687.45,687.45,1387.0,688.6543,688.6543,686.4674,686.4674,1387.0
2025-03-03 10:30:00,687.97,688.09,684.33,686.1,3727.0,686.9867,687.1065,683.3519,685.1193,3727.0
2025-03-03 10:35:00,686.89,688.07,686.89,687.87,3570.0,685.9082,687.0865,685.9082,686.8868,3570.0
2025-03-03 10:40:00,687.24,687.79,687.24,687.75,400.0,686.2577,686.8069,686.2577,686.767,400.0
2025-03-03 10:45:00,687.19,688.06,686.6,687.11,3517.0,686.2078,687.0765,685.6186,686.1279,3517.0
2025-03-03 10:50:00,687.14,688.04,686.76,686.9,2473.0,686.1578,687.0566,685.7784,685.9182,2473.0
2025-03-03 10:55:00,686.79,687.12,686.03,686.39,1300.0,685.8083,686.1379,685.0494,685.4089,1300.0
2025-03-03 11:00:00,686.6,687.62,686.01,687.6,1734.0,685.6186,686.6372,685.0295,686.6172,1734.0
2025-03-03 11:05:00,688.41,688.41,686.77,686.77,844.0,687.426,687.426,685.7884,685.7884,844.0
2025-03-03 11:10:00,686.83,687.41,686.0,686.0,2417.0,685.8483,686.4275,685.0195,685.0195,2417.0
2025-03-03 11:15:00,686.45,686.97,685.8,686.26,1150.0,685.4688,685.9881,684.8198,685.2791,1150.0
2025-03-03 11:20:00,686.96,687.87,685.52,685.89,2401.0,685.9781,686.8868,684.5402,684.9096,2401.0
2025-03-03 11:25:00,686.68,686.68,685.89,685.9,1237.0,685.6985,685.6985,684.9096,684.9196,1237.0
2025-03-03 11:30:00,686.31,687.79,685.5,686.2,5401.0,685.329,686.8069,684.5202,685.2192,5401.0
2025-03-03 11:35:00,686.17,686.44,686.04,686.43,929.0,685.1892,685.4588,685.0594,685.4489,929.0
2025-03-03 11:40:00,686.25,686.26,685.7,686.08,1340.0,685.2691,685.2791,684.7199,685.0994,1340.0
2025-03-03 11:45:00,686.08,688.14,685.17,688.14,4696.0,685.0994,687.1564,684.1907,687.1564,4696.0
2025-03-03 11:50:00,688.55,688.67,687.57,687.6,1331.0,687.5658,687.6857,686.5872,686.6172,1331.0
2025-03-03 11:55:00,687.28,688.26,687.28,687.57,600.0,686.2976,687.2762,686.2976,686.5872,600.0
2025-03-03 12:00:00,688.25,688.26,687.28,687.99,1580.0,687.2663,687.2762,686.2976,687.0066,1580.0
2025-03-03 12:05:00,686.99,688.15,686.99,688.14,1618.0,686.0081,687.1664,686.0081,687.1564,1618.0
2025-03-03 12:10:00,688.07,688.92,688.07,688.88,1686.0,687.0865,687.9353,687.0865,687.8954,1686.0
2025-03-03 12:15:00,689.13,689.49,688.91,689.49,900.0,688.145,688.5045,687.9253,688.5045,900.0
2025-03-03 12:20:00,690.08,690.81,689.93,690.81,1550.0,689.0936,689.8226,688.9439,689.8226,1550.0
2025-03-03 12:25:00,690.06,690.94,689.85,690.35,2400.0,689.0737,689.9524,688.864,689.3633,2400.0
2025-03-03 12:30:00,690.69,690.69,689.5,690.02,2693.0,689.7028,689.7028,688.5145,689.0337,2693.0
2025-03-03 12:35:00,690.02,691.0,690.02,690.88,1200.0,689.0337,690.0123,689.0337,689.8925,1200.0
2025-03-03 12:40:00,690.92,691.1,690.84,690.85,600.0,689.9324,690.1122,689.8526,689.8625,600.0
2025-03-03 12:45:00,690.61,691.23,689.84,691.22,1618.0,689.6229,690.242,688.854,690.232,1618.0
2025-03-03 12:50:00,691.22,691.22,691.22,691.22,0.0,690.232,690.232,690.232,690.232,0.0
2025-03-03 12:55:00,690.3,691.31,690.3,690.74,2288.0,689.3133,690.3219,689.3133,689.7527,2288.0
2025-03-03 13:00:00,690.35,690.7,689.66,689.71,1700.0,689.3633,689.7128,688.6742,688.7242,1700.0
2025-03-03 13:05:00,688.88,689.5,688.28,689.5,1250.0,687.8954,688.5145,687.2962,688.5145,1250.0
2025-03-03 13:10:00,688.83,689.65,687.95,688.84,5067.0,687.8454,688.6643,686.9667,687.8554,5067.0
2025-03-03 13:15:00,688.92,688.93,687.0,688.49,7051.0,687.9353,687.9453,686.018,687.5059,7051.0
2025-03-03 13:20:00,688.24,688.79,688.15,688.62,600.0,687.2563,687.8055,687.1664,687.6357,600.0
2025-03-03 13:25:00,689.59,689.6,687.37,687.92,4022.0,688.6043,688.6143,686.3875,686.9367,4022.0
2025-03-03 13:30:00,688.29,689.62,687.63,687.63,3331.0,687.3062,688.6343,686.6471,686.6471,3331.0
2025-03-03 13:35:00,687.48,689.0,687.08,688.45,3535.0,686.4974,688.0152,686.0979,687.466,3535.0
2025-03-03 13:40:00,688.45,689.6,687.82,689.55,1569.0,687.466,688.6143,686.8369,688.5644,1569.0
2025-03-03 13:45:00,689.33,689.33,688.02,688.79,1358.0,688.3447,688.3447,687.0366,687.8055,1358.0
2025-03-03 13:50:00,688.95,688.95,688.95,688.95,100.0,687.9653,687.9653,687.9653,687.9653,100.0
2025-03-03 13:55:00,688.21,688.52,687.45,688.17,1125.0,687.2263,687.5359,686.4674,687.1864,1125.0
2025-03-03 14:00:00,687.95,688.89,687.94,688.21,1587.0,686.9667,687.9053,686.9567,687.2263,1587.0
2025-03-03 14:05:00,688.35,688.85,688.34,688.85,2269.0,687.3661,687.8654,687.3561,687.8654,2269.0
2025-03-03 14:10:00,689.6,689.61,688.62,688.85,2166.0,688.6143,688.6243,687.6357,687.8654,2166.0
2025-03-03 14:15:00,688.51,688.76,688.24,688.47,500.0,687.5259,687.7755,687.2563,687.4859,500.0
2025-03-03 14:20:00,687.9,688.69,687.84,688.69,1107.0,686.9168,687.7056,686.8568,687.7056,1107.0
2025-03-03 14:25:00,688.36,688.36,688.08,688.08,1222.0,687.3761,687.3761,687.0965,687.0965,1222.0
2025-03-03 14:30:00,689.05,689.82,689.04,689.4,1046.0,688.0651,688.834,688.0551,688.4146,1046.0
2025-03-03 14:35:00,688.83,690.02,688.77,690.01,700.0,687.8454,689.0337,687.7855,689.0237,700.0
2025-03-03 14:40:00,689.91,690.91,689.85,690.9,1567.0,688.9239,689.9225,688.864,689.9125,1567.0
2025-03-03 14:45:00,690.33,691.24,690.19,690.24,1833.0,689.3433,690.252,689.2035,689.2534,1833.0
2025-03-03 14:50:00,690.08,690.08,687.35,687.78,900.0,689.0936,689.0936,686.3675,686.7969,900.0
2025-03-03 14:55:00,687.75,688.38,687.74,688.17,400.0,686.767,687.3961,686.757,687.1864,400.0
2025-03-03 15:00:00,687.25,687.25,686.2,686.92,1228.0,686.2677,686.2677,685.2192,685.9382,1228.0
2025-03-03 15:05:00,687.01,687.15,685.72,686.08,3335.0,686.028,686.1678,684.7399,685.0994,3335.0
2025-03-03 15:10:00,686.16,686.44,685.5,686.44,2100.0,685.1792,685.4588,684.5202,685.4588,2100.0
2025-03-03 15:15:00,686.05,687.41,685.99,686.82,3821.0,685.0694,686.4275,685.0095,685.8383,3821.0
2025-03-03 15:20:00,686.82,687.71,686.81,687.12,1550.0,685.8383,686.727,685.8283,686.1379,1550.0
2025-03-03 15:25:00,686.85,686.87,684.51,684.81,2050.0,685.8683,685.8882,683.5316,683.8312,2050.0
2025-03-03 15:30:00,685.22,685.57,684.96,685.48,700.0,684.2406,684.5901,683.981,684.5002,700.0
2025-03-03 15:35:00,684.95,685.4,684.39,684.39,2083.0,683.971,684.4203,683.4118,683.4118,2083.0
2025-03-03 15:40:00,684.53,685.49,683.46,685.46,1524.0,683.5516,684.5102,682.4831,684.4802,1524.0
2025-03-03 15:45:00,685.79,686.81,685.57,686.04,4641.0,684.8098,685.8283,684.5901,685.0594,4641.0
2025-03-03 15:50:00,686.79,686.95,684.13,684.22,10690.0,685.8083,685.9681,683.1521,683.242,10690.0
2025-03-03 15:55:00,683.94,685.72,683.69,684.87,20287.0,682.9624,684.7399,682.7128,683.8911,20287.0
2025-03-04 09:30:00,688.48,695.95,680.0,682.25,23614.0,687.4959,694.9553,679.0281,681.2748,23614.0
2025-03-04 09:35:00,682.26,687.45,680.0,680.66,7019.0,681.2848,686.4674,679.0281,679.6871,7019.0
2025-03-04 09:40:00,685.44,692.83,685.07,689.13,8111.0,684.4603,691.8397,684.0908,688.145,8111.0
2025-03-04 09:45:00,690.66,693.71,689.34,693.0,3817.0,689.6728,692.7185,688.3547,692.0095,3817.0
2025-03-04 09:50:00,692.92,692.92,690.1,690.32,4210.0,691.9296,691.9296,689.1136,689.3333,4210.0
2025-03-04 09:55:00,691.36,692.9,688.65,688.66,3554.0,690.3718,691.9096,687.6657,687.6757,3554.0
2025-03-04 10:00:00,687.53,690.63,686.71,689.37,6124.0,686.5473,689.6429,685.7285,688.3847,6124.0
2025-03-04 10:05:00,690.51,696.01,689.36,695.0,4980.0,689.523,695.0152,688.3747,694.0066,4980.0
2025-03-04 10:10:00,694.96,694.96,692.27,692.27,2555.0,693.9667,693.9667,691.2805,691.2805,2555.0
2025-03-04 10:15:00,692.27,695.83,692.27,695.39,3952.0,691.2805,694.8354,691.2805,694.3961,3952.0
2025-03-04 10:20:00,694.79,697.46,694.79,696.17,6664.0,693.7969,696.4631,693.7969,695.1749,6664.0
2025-03-04 10:25:00,696.13,696.34,692.28,693.12,5124.0,695.135,695.3447,691.2905,692.1293,5124.0
2025-03-04 10:30:00,693.03,693.12,691.03,691.03,2793.0,692.0394,692.1293,690.0423,690.0423,2793.0
2025-03-04 10:35:00,690.25,692.31,689.67,692.31,2292.0,689.2634,691.3205,688.6842,691.3205,2292.0
2025-03-04 10:40:00,690.8,690.8,690.49,690.49,630.0,689.8126,689.8126,689.5031,689.5031,630.0
2025-03-04 10:45:00,688.67,689.29,686.34,687.57,2671.0,687.6857,688.3048,685.359,686.5872,2671.0
2025-03-04 10:50:00,687.34,688.67,687.33,688.67,500.0,686.3576,687.6857,686.3476,687.6857,500.0
2025-03-04 10:55:00,687.34,687.4,686.22,687.39,13886.0,686.3576,686.4175,685.2392,686.4075,13886.0
2025-03-04 11:00:00,687.56,688.33,685.21,686.04,1871.0,686.5772,687.3461,684.2306,685.0594,1871.0
2025-03-04 11:05:00,685.21,686.5,684.43,685.58,2226.0,684.2306,685.5188,683.4517,684.6001,2226.0
2025-03-04 11:10:00,686.61,686.86,685.58,686.23,5182.0,685.6286,685.8782,684.6001,685.2491,5182.0
2025-03-04 11:15:00,686.3,686.3,684.55,684.7,2850.0,685.319,685.319,683.5715,683.7213,2850.0
2025-03-04 11:20:00,685.48,686.51,685.27,685.87,3195.0,684.5002,685.5287,684.2905,684.8897,3195.0
2025-03-04 11:25:00,685.08,689.73,685.07,688.52,1626.0,684.1008,688.7441,684.0908,687.5359,1626.0
2025-03-04 11:30:00,689.73,690.12,687.68,689.7,2493.0,688.7441,689.1336,686.6971,688.7142,2493.0
2025-03-04 11:35:00,689.71,690.7,688.75,689.79,2550.0,688.7242,689.7128,687.7655,688.8041,2550.0
2025-03-04 11:40:00,689.99,693.0,689.99,693.0,1142.0,689.0038,692.0095,689.0038,692.0095,1142.0
2025-03-04 11:45:00,694.5,694.5,692.1,692.78,1370.0,693.5073,693.5073,691.1108,691.7898,1370.0
2025-03-04 11:50:00,694.0,694.0,692.19,692.19,3000.0,693.008,693.008,691.2006,691.2006,3000.0
2025-03-04 11:55:00,692.87,692.87,691.07,691.14,2857.0,691.8797,691.8797,690.0822,690.1521,2857.0
2025-03-04 12:00:00,692.03,692.03,689.8,689.8,1900.0,691.0409,691.0409,688.814,688.814,1900.0
2025-03-04 12:05:00,690.19,690.19,688.96,689.34,1115.0,689.2035,689.2035,687.9752,688.3547,1115.0
2025-03-04 12:10:00,689.93,690.49,687.54,689.22,2441.0,688.9439,689.5031,686.5573,688.2349,2441.0
2025-03-04 12:15:00,689.62,690.76,688.39,688.49,1272.0,688.6343,689.7727,687.4061,687.5059,1272.0
2025-03-04 12:20:00,688.55,688.7,686.92,688.12,1985.0,687.5658,687.7156,685.9382,687.1364,1985.0
2025-03-04 12:25:00,687.72,687.72,684.97,686.65,6667.0,686.737,686.737,683.9909,685.6685,6667.0
2025-03-04 12:30:00,686.38,686.43,685.69,686.39,3025.0,685.3989,685.4489,684.7099,685.4089,3025.0
2025-03-04 12:35:00,685.94,685.96,683.99,684.04,5524.0,684.9596,684.9795,683.0123,683.0623,5524.0
2025-03-04 12:40:00,684.04,684.77,683.46,683.71,2814.0,683.0623,683.7912,682.4831,682.7327,2814.0
2025-03-04 12:45:00,683.71,685.5,683.71,684.26,2500.0,682.7327,684.5202,682.7327,683.282,2500.0
2025-03-04 12:50:00,684.43,684.43,682.47,683.22,4190.0,683.4517,683.4517,681.4945,682.2434,4190.0
2025-03-04 12:55:00,682.0,682.27,681.06,681.07,5316.0,681.0252,681.2948,680.0865,680.0965,5316.0
2025-03-04 13:00:00,682.42,683.4,681.06,683.4,3612.0,681.4446,682.4232,680.0865,682.4232,3612.0
2025-03-04 13:05:00,683.41,683.41,682.1,682.1,1186.0,682.4332,682.4332,681.125,681.125,1186.0
2025-03-04 13:10:00,682.14,683.16,681.91,682.83,4151.0,681.165,682.1835,680.9353,681.854,4151.0
2025-03-04 13:15:00,682.5,682.51,681.03,682.06,1100.0,681.5245,681.5345,680.0566,681.0851,1100.0
2025-03-04 13:20:00,681.46,681.68,680.04,680.62,2680.0,680.486,680.7056,679.068,679.6472,2680.0
2025-03-04 13:25:00,681.59,683.29,681.58,681.79,8280.0,680.6158,682.3133,680.6058,680.8155,8280.0
2025-03-04 13:30:00,681.49,683.09,680.56,680.56,2153.0,680.5159,682.1136,679.5873,679.5873,2153.0
2025-03-04 13:35:00,680.45,680.53,672.5,676.13,9825.0,679.4774,679.5573,671.5388,675.1636,9825.0
2025-03-04 13:40:00,680.0,683.29,680.0,680.0,3338.0,679.0281,682.3133,679.0281,679.0281,3338.0
2025-03-04 13:45:00,680.36,680.36,678.76,678.76,3008.0,679.3875,679.3875,677.7898,677.7898,3008.0
2025-03-04 13:50:00,678.01,680.0,676.58,679.47,4345.0,677.0409,679.0281,675.6129,678.4988,4345.0
2025-03-04 13:55:00,679.68,682.45,679.62,681.73,3700.0,678.7085,681.4745,678.6486,680.7556,3700.0
2025-03-04 14:00:00,681.8,681.93,679.71,679.71,6121.0,680.8255,680.9553,678.7385,678.7385,6121.0
2025-03-04 14:05:00,679.25,682.65,678.58,681.57,26010.0,678.2791,681.6743,677.6101,680.5958,26010.0
2025-03-04 14:10:00,681.57,681.84,680.53,681.78,1968.0,680.5958,680.8654,679.5573,680.8055,1968.0
2025-03-04 14:15:00,681.78,682.0,681.03,681.66,3627.0,680.8055,681.0252,680.0566,680.6857,3627.0
2025-03-04 14:20:00,681.05,682.22,681.05,681.41,1837.0,680.0765,681.2449,680.0765,680.436,1837.0
2025-03-04 14:25:00,680.7,680.86,679.77,680.5,800.0,679.7271,679.8868,678.7984,679.5273,800.0
2025-03-04 14:30:00,680.56,681.93,679.97,679.97,7556.0,679.5873,680.9553,678.9981,678.9981,7556.0
2025-03-04 14:35:00,681.1,681.11,678.84,679.99,3984.0,680.1265,680.1365,677.8697,679.0181,3984.0
2025-03-04 14:40:00,681.0,681.21,679.05,679.45,1231.0,680.0266,680.2363,678.0794,678.4788,1231.0
2025-03-04 14:45:00,679.23,681.09,678.51,678.51,3665.0,678.2592,680.1165,677.5402,677.5402,3665.0
2025-03-04 14:50:00,680.87,681.32,680.41,680.83,1460.0,679.8968,680.3462,679.4375,679.8569,1460.0
2025-03-04 14:55:00,681.42,683.02,681.42,683.01,4572.0,680.446,682.0437,680.446,682.0337,4572.0
2025-03-04 15:00:00,683.08,683.93,681.57,681.57,5915.0,682.1036,682.9524,680.5958,680.5958,5915.0
2025-03-04 15:05:00,681.09,683.0,681.08,681.45,5191.0,680.1165,682.0238,680.1065,680.476,5191.0
2025-03-04 15:10:00,681.52,681.83,680.14,680.77,2312.0,680.5459,680.8554,679.1679,679.797,2312.0
2025-03-04 15:15:00,680.77,681.54,680.77,681.44,2200.0,679.797,680.5658,679.797,680.466,2200.0
2025-03-04 15:20:00,681.44,683.45,681.44,682.98,6715.0,680.466,682.4731,680.466,682.0038,6715.0
2025-03-04 15:25:00,683.01,684.45,682.63,684.22,3506.0,682.0337,683.4717,681.6543,683.242,3506.0
2025-03-04 15:30:00,683.46,683.46,682.1,682.38,4047.0,682.4831,682.4831,681.125,681.4046,4047.0
2025-03-04 15:35:00,683.0,683.76,682.1,682.25,2028.0,682.0238,682.7827,681.125,681.2748,2028.0
2025-03-04 15:40:00,682.09,682.09,677.74,680.9,8560.0,681.1151,681.1151,676.7713,679.9268,8560.0
2025-03-04 15:45:00,680.33,680.75,678.49,678.49,6743.0,679.3576,679.777,677.5202,677.5202,6743.0
2025-03-04 15:50:00,678.49,678.49,674.06,676.92,32100.0,677.5202,677.5202,673.0965,675.9525,32100.0
2025-03-04 15:55:00,676.56,676.94,674.06,675.24,67051.0,675.593,675.9724,673.0965,674.2749,67051.0
2025-03-05 09:30:00,673.98,681.36,673.98,681.36,8687.0,673.0167,680.3861,673.0167,680.3861,8687.0
2025-03-05 09:35:00,681.65,684.18,681.4,683.43,3104.0,680.6757,683.2021,680.426,682.4531,3104.0
2025-03-05 09:40:00,683.32,684.5,682.16,684.34,9828.0,682.3433,683.5216,681.185,683.3618,9828.0
2025-03-05 09:45:00,684.43,685.22,683.78,684.44,11651.0,683.4517,684.2406,682.8026,683.4617,11651.0
2025-03-05 09:50:00,683.5,683.5,681.87,681.89,3748.0,682.523,682.523,680.8954,680.9153,3748.0
2025-03-05 09:55:00,681.89,683.07,679.66,679.67,5383.0,680.9153,682.0937,678.6885,678.6985,5383.0
2025-03-05 10:00:00,679.59,683.06,679.58,680.1,2569.0,678.6186,682.0837,678.6087,679.1279,2569.0
2025-03-05 10:05:00,680.96,684.62,680.56,684.6,9093.0,679.9867,683.6414,679.5873,683.6215,9093.0
2025-03-05 10:10:00,683.75,684.19,682.66,684.19,1731.0,682.7727,683.2121,681.6842,683.2121,1731.0
2025-03-05 10:15:00,682.67,683.0,680.33,681.96,1587.0,681.6942,682.0238,679.3576,680.9852,1587.0
2025-03-05 10:20:00,681.37,681.68,680.89,681.37,2463.0,680.3961,680.7056,679.9168,680.3961,2463.0
2025-03-05 10:25:00,680.13,680.26,679.67,679.67,5249.0,679.1579,679.2877,678.6985,678.6985,5249.0
2025-03-05 10:30:00,678.98,678.98,676.43,676.65,2702.0,678.0095,678.0095,675.4632,675.6828,2702.0
2025-03-05 10:35:00,677.2,678.25,676.24,677.66,4900.0,676.2321,677.2806,675.2734,676.6914,4900.0
2025-03-05 10:40:00,676.61,676.61,675.78,675.78,200.0,675.6429,675.6429,674.8141,674.8141,200.0
2025-03-05 10:45:00,677.89,679.01,677.62,677.71,1350.0,676.9211,678.0395,676.6515,676.7413,1350.0
2025-03-05 10:50:00,677.71,677.71,677.71,677.71,0.0,676.7413,676.7413,676.7413,676.7413,0.0
2025-03-05 10:55:00,678.39,680.38,678.38,679.85,2137.0,677.4204,679.4075,677.4104,678.8783,2137.0
2025-03-05 11:00:00,679.76,679.76,677.41,677.87,4155.0,678.7884,678.7884,676.4418,676.9011,4155.0
2025-03-05 11:05:00,677.87,678.02,677.87,677.87,738.0,676.9011,677.0509,676.9011,676.9011,738.0
2025-03-05 11:10:00,677.87,677.87,676.18,676.42,947.0,676.9011,676.9011,675.2135,675.4532,947.0
2025-03-05 11:15:00,676.06,676.69,675.39,676.69,600.0,675.0937,675.7228,674.4246,675.7228,600.0
2025-03-05 11:20:00,675.82,676.36,675.06,676.09,1382.0,674.854,675.3933,674.0951,675.1236,1382.0
2025-03-05 11:25:00,676.13,676.67,675.59,675.71,1720.0,675.1636,675.7028,674.6244,674.7442,1720.0
2025-03-05 11:30:00,676.22,676.94,673.41,674.3,7674.0,675.2535,675.9724,672.4475,673.3362,7674.0
2025-03-05 11:35:00,675.25,676.31,674.2,675.87,1870.0,674.2848,675.3433,673.2363,674.904,1870.0
2025-03-05 11:40:00,675.33,675.42,673.91,674.7,2006.0,674.3647,674.4546,672.9468,673.7356,2006.0
2025-03-05 11:45:00,674.7,674.7,673.74,674.25,1818.0,673.7356,673.7356,672.777,673.2863,1818.0
2025-03-05 11:50:00,673.5,674.18,673.15,674.01,1012.0,672.5373,673.2164,672.1878,673.0466,1012.0
2025-03-05 11:55:00,674.25,675.78,674.02,675.41,4510.0,673.2863,674.8141,673.0566,674.4446,4510.0
2025-03-05 12:00:00,675.0,677.31,675.0,676.8,1494.0,674.0352,676.3419,674.0352,675.8326,1494.0
2025-03-05 12:05:00,677.21,677.21,676.3,676.95,435.0,676.242,676.242,675.3333,675.9824,435.0
2025-03-05 12:10:00,676.67,676.67,675.73,676.59,1656.0,675.7028,675.7028,674.7642,675.6229,1656.0
2025-03-05 12:15:00,676.52,676.64,676.09,676.64,300.0,675.553,675.6729,675.1236,675.6729,300.0
2025-03-05 12:20:00,676.63,677.22,676.63,676.73,900.0,675.6629,676.252,675.6629,675.7627,900.0
2025-03-05 12:25:00,677.24,678.57,677.24,678.57,1100.0,676.272,677.6001,676.272,677.6001,1100.0
2025-03-05 12:30:00,679.33,679.33,679.33,679.33,100.0,678.359,678.359,678.359,678.359,100.0
2025-03-05 12:35:00,679.18,680.4,679.18,679.58,2532.0,678.2092,679.4275,678.2092,678.6087,2532.0
2025-03-05 12:40:00,679.52,679.82,679.3,679.72,1226.0,678.5487,678.8483,678.3291,678.7485,1226.0
2025-03-05 12:45:00,679.61,679.65,678.96,679.65,1400.0,678.6386,678.6786,677.9895,678.6786,1400.0
2025-03-05 12:50:00,680.27,681.0,680.27,681.0,775.0,679.2977,680.0266,679.2977,680.0266,775.0
2025-03-05 12:55:00,680.76,681.42,680.08,681.2,1242.0,679.787,680.446,679.1079,680.2263,1242.0
2025-03-05 13:00:00,681.6,681.77,681.21,681.77,702.0,680.6258,680.7955,680.2363,680.7955,702.0
2025-03-05 13:05:00,681.73,682.51,680.47,680.49,1500.0,680.7556,681.5345,679.4974,679.5174,1500.0
2025-03-05 13:10:00,680.63,682.75,680.63,682.75,1010.0,679.6572,681.7741,679.6572,681.7741,1010.0
2025-03-05 13:15:00,682.51,682.77,682.18,682.19,2369.0,681.5345,681.7941,681.2049,681.2149,2369.0
2025-03-05 13:20:00,683.26,683.62,681.9,683.31,1237.0,682.2834,682.6429,680.9253,682.3333,1237.0
2025-03-05 13:25:00,682.99,683.51,682.76,683.51,1863.0,682.0138,682.533,681.7841,682.533,1863.0
2025-03-05 13:30:00,682.86,685.6,682.86,684.53,3456.0,681.884,684.62,681.884,683.5516,3456.0
2025-03-05 13:35:00,684.52,684.52,684.4,684.48,1311.0,683.5416,683.5416,683.4218,683.5016,1311.0
2025-03-05 13:40:00,684.5,685.01,683.53,683.76,1439.0,683.5216,684.0309,682.553,682.7827,1439.0
2025-03-05 13:45:00,684.65,686.85,684.65,686.5,1801.0,683.6714,685.8683,683.6714,685.5188,1801.0
2025-03-05 13:50:00,686.24,686.5,686.23,686.36,650.0,685.2591,685.5188,685.2491,685.379,650.0
2025-03-05 13:55:00,687.35,688.11,686.78,688.11,696.0,686.3675,687.1265,685.7984,687.1265,696.0
2025-03-05 14:00:00,688.14,690.81,688.14,690.73,5000.0,687.1564,689.8226,687.1564,689.7427,5000.0
2025-03-05 14:05:00,690.48,691.9,690.03,691.9,2869.0,689.4931,690.911,689.0437,690.911,2869.0
2025-03-05 14:10:00,692.1,692.58,691.28,692.58,2450.0,691.1108,691.5901,690.2919,691.5901,2450.0
2025-03-05 14:15:00,692.48,692.79,691.93,692.35,3404.0,691.4902,691.7998,690.941,691.3604,3404.0
2025-03-05 14:20:00,692.3,692.3,690.85,690.88,2845.0,691.3105,691.3105,689.8625,689.8925,2845.0
2025-03-05 14:25:00,691.46,691.46,690.84,690.84,400.0,690.4717,690.4717,689.8526,689.8526,400.0
2025-03-05 14:30:00,690.85,692.15,690.85,692.15,1593.0,689.8625,691.1607,689.8625,691.1607,1593.0
2025-03-05 14:35:00,691.86,691.86,689.96,691.48,2647.0,690.8711,690.8711,688.9738,690.4916,2647.0
2025-03-05 14:40:00,691.55,691.82,689.69,689.89,1821.0,690.5615,690.8312,688.7042,688.9039,1821.0
2025-03-05 14:45:00,689.26,691.55,689.01,691.08,2319.0,688.2748,690.5615,688.0252,690.0922,2319.0
2025-03-05 14:50:00,691.54,691.54,690.83,690.84,500.0,690.5516,690.5516,689.8426,689.8526,500.0
2025-03-05 14:55:00,691.12,691.12,689.58,689.58,2085.0,690.1322,690.1322,688.5944,688.5944,2085.0
2025-03-05 15:00:00,689.89,690.9,689.8,690.89,2573.0,688.9039,689.9125,688.814,689.9025,2573.0
2025-03-05 15:05:00,690.89,691.24,690.69,691.0,2588.0,689.9025,690.252,689.7028,690.0123,2588.0
2025-03-05 15:10:00,691.01,691.37,690.34,690.76,2708.0,690.0223,690.3818,689.3533,689.7727,2708.0
2025-03-05 15:15:00,690.29,690.29,688.01,688.29,4050.0,689.3033,689.3033,687.0266,687.3062,4050.0
2025-03-05 15:20:00,688.77,688.8,688.6,688.6,1806.0,687.7855,687.8155,687.6158,687.6158,1806.0
2025-03-05 15:25:00,688.6,688.6,687.5,688.6,3737.0,687.6158,687.6158,686.5173,687.6158,3737.0
2025-03-05 15:30:00,688.63,689.21,687.33,688.6,6870.0,687.6457,688.2249,686.3476,687.6158,6870.0
2025-03-05 15:35:00,688.61,689.29,688.53,689.29,400.0,687.6257,688.3048,687.5459,688.3048,400.0
2025-03-05 15:40:00,689.31,690.98,688.67,688.67,4211.0,688.3247,689.9924,687.6857,687.6857,4211.0
2025-03-05 15:45:00,688.41,688.68,687.97,688.37,1696.0,687.426,687.6956,686.9867,687.3861,1696.0
2025-03-05 15:50:00,687.54,688.03,686.08,687.57,8437.0,686.5573,687.0466,685.0994,686.5872,8437.0
2025-03-05 15:55:00,687.13,687.67,685.34,686.45,16611.0,686.1479,686.6871,684.3604,685.4688,16611.0
2025-03-06 09:30:00,683.1,683.37,682.25,682.96,5875.0,682.1236,682.3932,681.2748,681.9838,5875.0
2025-03-06 09:35:00,684.67,687.5,684.61,687.5,1511.0,683.6914,686.5173,683.6315,686.5173,1511.0
2025-03-06 09:40:00,685.95,689.66,685.95,686.91,3662.0,684.9695,688.6742,684.9695,685.9282,3662.0
2025-03-06 09:45:00,686.91,687.83,686.41,686.82,2636.0,685.9282,686.8469,685.4289,685.8383,2636.0
2025-03-06 09:50:00,687.77,687.85,687.31,687.85,1524.0,686.7869,686.8668,686.3276,686.8668,1524.0
2025-03-06 09:55:00,686.38,686.38,684.81,684.81,2676.0,685.3989,685.3989,683.8312,683.8312,2676.0
2025-03-06 10:00:00,684.32,684.71,683.3,683.91,4968.0,683.3419,683.7313,682.3233,682.9325,4968.0
2025-03-06 10:05:00,683.91,687.16,683.3,687.15,8876.0,682.9325,686.1778,682.3233,686.1678,8876.0
2025-03-06 10:10:00,687.17,687.63,686.75,687.0,1830.0,686.1878,686.6471,685.7684,686.018,1830.0
2025-03-06 10:15:00,688.0,688.0,685.61,686.74,1085.0,687.0166,687.0166,684.63,685.7584,1085.0
2025-03-06 10:20:00,686.73,686.73,686.11,686.73,1100.0,685.7484,685.7484,685.1293,685.7484,1100.0
2025-03-06 10:25:00,685.74,685.74,685.7,685.7,850.0,684.7598,684.7598,684.7199,684.7199,850.0
2025-03-06 10:30:00,685.46,687.93,685.45,687.35,1600.0,684.4802,686.9467,684.4703,686.3675,1600.0
2025-03-06 10:35:00,687.35,688.0,686.52,688.0,1398.0,686.3675,687.0166,685.5387,687.0166,1398.0
2025-03-06 10:40:00,687.39,688.5,687.39,688.5,400.0,686.4075,687.5159,686.4075,687.5159,400.0
2025-03-06 10:45:00,688.52,690.0,687.83,690.0,1757.0,687.5359,689.0138,686.8469,689.0138,1757.0
2025-03-06 10:50:00,685.88,687.85,685.66,685.66,500.0,684.8996,686.8668,684.68,684.68,500.0
2025-03-06 10:55:00,685.69,688.1,684.77,688.1,2601.0,684.7099,687.1165,683.7912,687.1165,2601.0
2025-03-06 11:00:00,688.23,690.74,688.23,690.74,2979.0,687.2463,689.7527,687.2463,689.7527,2979.0
2025-03-06 11:05:00,690.75,690.75,690.27,690.27,200.0,689.7627,689.7627,689.2834,689.2834,200.0
2025-03-06 11:10:00,690.55,690.83,689.06,689.06,3990.0,689.563,689.8426,688.0751,688.0751,3990.0
2025-03-06 11:15:00,689.02,689.03,688.66,688.82,697.0,688.0352,688.0451,687.6757,687.8354,697.0
2025-03-06 11:20:00,688.82,688.82,687.7,688.07,1291.0,687.8354,687.8354,686.717,687.0865,1291.0
2025-03-06 11:25:00,688.61,689.53,687.96,688.76,2001.0,687.6257,688.5444,686.9767,687.7755,2001.0
2025-03-06 11:30:00,689.39,689.67,689.39,689.39,1445.0,688.4046,688.6842,688.4046,688.4046,1445.0
2025-03-06 11:35:00,689.39,689.39,688.48,688.51,3801.0,688.4046,688.4046,687.4959,687.5259,3801.0
2025-03-06 11:40:00,689.16,689.39,688.9,688.91,1900.0,688.175,688.4046,687.9153,687.9253,1900.0
2025-03-06 11:45:00,688.91,689.16,688.82,688.97,1300.0,687.9253,688.175,687.8354,687.9852,1300.0
2025-03-06 11:50:00,687.94,688.07,687.71,687.86,1900.0,686.9567,687.0865,686.727,686.8768,1900.0
2025-03-06 11:55:00,687.86,688.4,687.85,687.85,1137.0,686.8768,687.416,686.8668,686.8668,1137.0
2025-03-06 12:00:00,687.38,687.8,686.6,686.61,1442.0,686.3975,686.8169,685.6186,685.6286,1442.0
2025-03-06 12:05:00,686.0,686.87,684.84,686.87,1835.0,685.0195,685.8882,683.8611,685.8882,1835.0
2025-03-06 12:10:00,686.57,686.57,685.92,685.92,508.0,685.5887,685.5887,684.9396,684.9396,508.0
2025-03-06 12:15:00,686.0,687.44,686.0,687.44,4058.0,685.0195,686.4574,685.0195,686.4574,4058.0
2025-03-06 12:20:00,687.68,688.31,687.68,687.98,1000.0,686.6971,687.3262,686.6971,686.9966,1000.0
2025-03-06 12:25:00,687.98,688.14,687.68,688.13,2775.0,686.9966,687.1564,686.6971,687.1464,2775.0
2025-03-06 12:30:00,688.92,689.3,688.91,689.3,1982.0,687.9353,688.3148,687.9253,688.3148,1982.0
2025-03-06 12:35:00,689.5,689.5,688.2,688.35,2642.0,688.5145,688.5145,687.2163,687.3661,2642.0
2025-03-06 12:40:00,688.91,689.85,688.69,689.84,740.0,687.9253,688.864,687.7056,688.854,740.0
2025-03-06 12:45:00,689.9,690.99,689.89,690.99,2410.0,688.9139,690.0023,688.9039,690.0023,2410.0
2025-03-06 12:50:00,690.68,691.0,689.77,690.98,2095.0,689.6928,690.0123,688.7841,689.9924,2095.0
2025-03-06 12:55:00,691.14,691.98,690.74,691.98,3956.0,690.1521,690.9909,689.7527,690.9909,3956.0
2025-03-06 13:00:00,691.98,692.05,690.79,691.55,5247.0,690.9909,691.0608,689.8026,690.5615,5247.0
2025-03-06 13:05:00,690.88,691.0,690.75,690.75,1564.0,689.8925,690.0123,689.7627,689.7627,1564.0
2025-03-06 13:10:00,690.7,691.22,690.69,690.87,1121.0,689.7128,690.232,689.7028,689.8825,1121.0
2025-03-06 13:15:00,691.37,692.39,691.37,692.38,1298.0,690.3818,691.4003,690.3818,691.3904,1298.0
2025-03-06 13:20:00,693.17,693.86,693.07,693.86,1066.0,692.1792,692.8682,692.0794,692.8682,1066.0
2025-03-06 13:25:00,694.06,694.11,692.13,692.13,1100.0,693.068,693.1179,691.1407,691.1407,1100.0
2025-03-06 13:30:00,692.91,692.91,692.27,692.27,2700.0,691.9196,691.9196,691.2805,691.2805,2700.0
2025-03-06 13:35:00,691.66,692.6,691.66,692.53,2206.0,690.6714,691.61,690.6714,691.5401,2206.0
2025-03-06 13:40:00,692.54,692.54,691.98,692.04,1044.0,691.5501,691.5501,690.9909,691.0508,1044.0
2025-03-06 13:45:00,692.04,693.43,692.04,693.43,2300.0,691.0508,692.4389,691.0508,692.4389,2300.0
2025-03-06 13:50:00,693.86,694.34,692.84,694.08,2000.0,692.8682,693.3476,691.8497,693.0879,2000.0
2025-03-06 13:55:00,694.16,694.26,693.26,693.31,600.0,693.1678,693.2677,692.2691,692.319,600.0
2025-03-06 14:00:00,693.38,693.38,692.59,692.96,2184.0,692.3889,692.3889,691.6001,691.9695,2184.0
2025-03-06 14:05:00,693.79,695.1,693.62,695.1,1000.0,692.7983,694.1065,692.6286,694.1065,1000.0
2025-03-06 14:10:00,695.74,696.05,695.66,695.81,861.0,694.7456,695.0551,694.6657,694.8155,861.0
2025-03-06 14:15:00,695.81,696.27,695.65,695.99,1800.0,694.8155,695.2748,694.6557,694.9952,1800.0
2025-03-06 14:20:00,696.0,696.37,695.69,696.37,1500.0,695.0052,695.3747,694.6956,695.3747,1500.0
2025-03-06 14:25:00,696.74,697.31,696.29,696.29,825.0,695.7441,696.3133,695.2948,695.2948,825.0
2025-03-06 14:30:00,698.37,699.45,697.39,698.22,3665.0,697.3718,698.4503,696.3932,697.222,3665.0
2025-03-06 14:35:00,698.22,698.41,695.78,697.01,8318.0,697.222,697.4117,694.7855,696.0137,8318.0
2025-03-06 14:40:00,697.0,698.12,697.0,697.06,4065.0,696.0038,697.1222,696.0038,696.0637,4065.0
2025-03-06 14:45:00,697.8,700.0,697.62,697.62,14856.0,696.8026,698.9995,696.6229,696.6229,14856.0
2025-03-06 14:50:00,697.28,697.51,695.04,695.3,9892.0,696.2834,696.513,694.0466,694.3062,9892.0
2025-03-06 14:55:00,694.08,695.2,693.32,694.6,4273.0,693.0879,694.2063,692.329,693.6072,4273.0
2025-03-06 15:00:00,694.91,696.02,694.88,696.02,1450.0,693.9167,695.0252,693.8868,695.0252,1450.0
2025-03-06 15:05:00,697.05,697.05,694.65,694.78,6815.0,696.0537,696.0537,693.6571,693.7869,6815.0
2025-03-06 15:10:00,694.63,696.8,693.98,696.5,4406.0,693.6371,695.804,692.9881,695.5045,4406.0
2025-03-06 15:15:00,696.78,698.31,695.9,697.96,13850.0,695.7841,697.3119,694.9053,696.9624,13850.0
2025-03-06 15:20:00,698.85,699.71,698.78,698.87,2525.0,697.8511,698.7099,697.7812,697.8711,2525.0
2025-03-06 15:25:00,698.89,699.06,697.1,698.41,10927.0,697.8911,698.0608,696.1036,697.4117,10927.0
2025-03-06 15:30:00,698.9,701.0,698.39,699.17,5741.0,697.901,699.998,697.3918,698.1707,5741.0
2025-03-06 15:35:00,699.17,700.03,697.53,697.53,7337.0,698.1707,699.0294,696.533,696.533,7337.0
2025-03-06 15:40:00,697.81,697.9,694.57,695.26,9466.0,696.8126,696.9025,693.5772,694.2662,9466.0
2025-03-06 15:45:00,695.63,698.34,695.04,697.26,11025.0,694.6357,697.3418,694.0466,696.2634,11025.0
2025-03-06 15:50:00,697.1,699.15,696.94,698.54,18813.0,696.1036,698.1507,695.9438,697.5416,18813.0
2025-03-06 15:55:00,698.54,699.82,698.02,698.66,22170.0,697.5416,698.8197,697.0223,697.6614,22170.0
2025-03-07 09:30:00,698.63,699.77,697.84,699.1,4526.0,697.6314,698.7698,696.8426,698.1008,4526.0
2025-03-07 09:35:00,699.52,700.0,696.43,699.5,6883.0,698.5202,698.9995,695.4346,698.5002,6883.0
2025-03-07 09:40:00,697.92,707.0,697.01,705.94,12224.0,696.9224,705.9895,696.0137,704.931,12224.0
2025-03-07 09:45:00,705.5,707.13,703.89,706.51,3007.0,704.4916,706.1193,702.8839,705.5002,3007.0
2025-03-07 09:50:00,706.19,708.15,703.02,705.61,5886.0,705.1806,707.1378,702.0151,704.6014,5886.0
2025-03-07 09:55:00,705.0,707.59,705.0,705.78,4721.0,703.9923,706.5786,703.9923,704.7712,4721.0
2025-03-07 10:00:00,706.89,708.12,706.66,707.27,3513.0,705.8796,707.1079,705.6499,706.2591,3513.0
2025-03-07 10:05:00,707.29,709.16,707.21,709.16,2018.0,706.279,708.1464,706.1992,708.1464,2018.0
2025-03-07 10:10:00,708.34,708.34,708.21,708.34,500.0,707.3275,707.3275,707.1977,707.3275,500.0
2025-03-07 10:15:00,707.81,707.85,706.01,707.33,1068.0,706.7983,706.8382,705.0009,706.319,1068.0
2025-03-07 10:20:00,708.58,714.38,708.58,712.31,7674.0,707.5672,713.3589,707.5672,711.2919,7674.0
2025-03-07 10:25:00,714.48,719.29,712.86,719.29,15485.0,713.4588,718.2619,711.8411,718.2619,15485.0
2025-03-07 10:30:00,718.79,721.96,716.33,721.64,6253.0,717.7626,720.9281,715.3061,720.6085,6253.0
2025-03-07 10:35:00,722.33,723.97,719.67,720.71,8234.0,721.2975,722.9352,718.6413,719.6799,8234.0
2025-03-07 10:40:00,720.79,721.58,718.94,720.19,4168.0,719.7597,720.5486,717.9124,719.1606,4168.0
2025-03-07 10:45:00,720.19,723.55,720.18,723.14,3521.0,719.1606,722.5158,719.1506,722.1064,3521.0
2025-03-07 10:50:00,723.07,724.18,718.44,719.86,5077.0,722.0365,723.1449,717.4131,718.8311,5077.0
2025-03-07 10:55:00,720.23,720.77,718.64,720.3,5300.0,719.2005,719.7398,717.6128,719.2704,5300.0
2025-03-07 11:00:00,719.55,719.55,716.64,717.83,6539.0,718.5215,718.5215,715.6157,716.804,6539.0
2025-03-07 11:05:00,717.83,719.03,717.5,718.4,5165.0,716.804,718.0023,716.4745,717.3732,5165.0
2025-03-07 11:10:00,718.35,720.4,717.39,717.94,5427.0,717.3232,719.3703,716.3646,716.9138,5427.0
2025-03-07 11:15:00,717.88,718.4,716.29,718.4,5724.0,716.8539,717.3732,715.2662,717.3732,5724.0
2025-03-07 11:20:00,718.33,718.84,715.22,717.13,9139.0,717.3033,717.8125,714.1977,716.105,9139.0
2025-03-07 11:25:00,717.69,719.81,717.69,719.81,6529.0,716.6642,718.7811,716.6642,718.7811,6529.0
2025-03-07 11:30:00,719.1,720.2,718.67,719.46,2690.0,718.0722,719.1706,717.6428,718.4316,2690.0
2025-03-07 11:35:00,719.3,719.48,717.53,718.23,3941.0,718.2719,718.4516,716.5044,717.2034,3941.0
2025-03-07 11:40:00,719.21,719.22,717.53,718.44,3536.0,718.182,718.192,716.5044,717.4131,3536.0
2025-03-07 11:45:00,718.18,719.3,717.23,719.05,2238.0,717.1535,718.2719,716.2048,718.0222,2238.0
2025-03-07 11:50:00,719.72,721.23,718.82,720.7,5253.0,718.6913,720.1991,717.7926,719.6699,5253.0
2025-03-07 11:55:00,721.69,723.46,721.69,723.46,1316.0,720.6585,722.4259,720.6585,722.4259,1316.0
2025-03-07 12:00:00,722.73,725.0,722.72,724.07,8053.0,721.697,723.9637,721.687,723.0351,8053.0
2025-03-07 12:05:00,724.48,724.48,720.0,720.0,4030.0,723.4445,723.4445,718.9709,718.9709,4030.0
2025-03-07 12:10:00,720.0,722.1,719.79,722.1,4159.0,718.9709,721.0679,718.7612,721.0679,4159.0
2025-03-07 12:15:00,722.0,722.0,720.77,721.89,1714.0,720.968,720.968,719.7398,720.8582,1714.0
2025-03-07 12:20:00,722.07,723.71,721.44,723.71,1300.0,721.0379,722.6756,720.4088,722.6756,1300.0
2025-03-07 12:25:00,722.98,723.81,722.55,722.56,2413.0,721.9466,722.7754,721.5172,721.5272,2413.0
2025-03-07 12:30:00,722.58,724.41,722.53,724.05,1506.0,721.5472,723.3746,721.4973,723.0151,1506.0
2025-03-07 12:35:00,724.57,726.55,724.18,726.46,4314.0,723.5343,725.5115,723.1449,725.4216,4314.0
2025-03-07 12:40:00,725.56,727.04,724.79,727.04,4005.0,724.5229,726.0008,723.754,726.0008,4005.0
2025-03-07 12:45:00,727.4,727.96,724.45,725.04,3825.0,726.3603,726.9195,723.4145,724.0037,3825.0
2025-03-07 12:50:00,725.83,726.94,725.38,726.39,2346.0,724.7925,725.901,724.3432,725.3517,2346.0
2025-03-07 12:55:00,726.34,726.73,725.27,725.64,2871.0,725.3018,725.6913,724.2333,724.6028,2871.0
2025-03-07 13:00:00,726.3,727.75,725.88,726.72,1794.0,725.2619,726.7098,724.8425,725.6813,1794.0
2025-03-07 13:05:00,728.34,728.34,726.59,727.47,6138.0,727.299,727.299,725.5515,726.4302,6138.0
2025-03-07 13:10:00,725.75,726.59,725.75,726.59,947.0,724.7127,725.5515,724.7127,725.5515,947.0
2025-03-07 13:15:00,726.88,727.04,726.25,726.81,1893.0,725.841,726.0008,725.2119,725.7711,1893.0
2025-03-07 13:20:00,727.42,729.57,727.42,728.69,2700.0,726.3803,728.5272,726.3803,727.6485,2700.0
2025-03-07 13:25:00,727.24,728.32,727.15,728.28,3900.0,726.2005,727.279,726.1107,727.239,3900.0
2025-03-07 13:30:00,728.22,729.75,725.24,726.19,11422.0,727.1791,728.7069,724.2034,725.152,11422.0
2025-03-07 13:35:00,725.58,726.59,725.58,726.18,3845.0,724.5429,725.5515,724.5429,725.142,3845.0
2025-03-07 13:40:00,725.86,727.38,725.86,726.0,2416.0,724.8225,726.3403,724.8225,724.9623,2416.0
2025-03-07 13:45:00,727.11,727.47,726.87,726.87,1200.0,726.0707,726.4302,725.8311,725.8311,1200.0
2025-03-07 13:50:00,725.91,727.08,725.84,727.08,1306.0,724.8724,726.0408,724.8025,726.0408,1306.0
2025-03-07 13:55:00,726.75,727.0,726.0,727.0,1000.0,725.7112,725.9609,724.9623,725.9609,1000.0
2025-03-07 14:00:00,727.21,728.53,727.0,728.53,5030.0,726.1706,727.4887,725.9609,727.4887,5030.0
2025-03-07 14:05:00,727.89,727.89,724.33,724.34,4433.0,726.8496,726.8496,723.2947,723.3047,4433.0
2025-03-07 14:10:00,724.37,725.17,721.99,721.99,3337.0,723.3346,724.1335,720.958,720.958,3337.0
2025-03-07 14:15:00,721.54,722.68,719.15,719.15,10363.0,720.5087,721.647,718.1221,718.1221,10363.0
2025-03-07 14:20:00,719.39,720.0,718.19,718.19,3387.0,718.3617,718.9709,717.1635,717.1635,3387.0
2025-03-07 14:25:00,716.87,717.05,716.11,717.05,3160.0,715.8454,716.0251,715.0864,716.0251,3160.0
2025-03-07 14:30:00,717.13,718.02,717.12,717.39,2684.0,716.105,716.9937,716.095,716.3646,2684.0
2025-03-07 14:35:00,716.9,720.93,716.11,719.74,3875.0,715.8753,719.8995,715.0864,718.7112,3875.0
2025-03-07 14:40:00,719.83,720.03,718.3,718.31,3009.0,718.8011,719.0008,717.2733,717.2833,3009.0
2025-03-07 14:45:00,716.72,716.72,715.7,715.7,900.0,715.6956,715.6956,714.677,714.677,900.0
2025-03-07 14:50:00,714.97,715.26,713.75,714.21,2135.0,713.9481,714.2377,712.7298,713.1892,2135.0
2025-03-07 14:55:00,714.21,715.42,713.69,714.67,3642.0,713.1892,714.3974,712.6699,713.6485,3642.0
2025-03-07 15:00:00,714.67,714.67,714.26,714.26,1500.0,713.6485,713.6485,713.2391,713.2391,1500.0
2025-03-07 15:05:00,713.48,714.44,713.48,714.26,3294.0,712.4602,713.4188,712.4602,713.2391,3294.0
2025-03-07 15:10:00,714.26,715.04,713.02,713.03,3300.0,713.2391,714.018,712.0009,712.0108,3300.0
2025-03-07 15:15:00,713.04,715.04,713.03,713.81,4935.0,712.0208,714.018,712.0108,712.7897,4935.0
2025-03-07 15:20:00,713.57,713.57,711.23,712.18,1443.0,712.5501,712.5501,710.2134,711.1621,1443.0
2025-03-07 15:25:00,712.48,713.29,711.9,712.44,4948.0,711.4616,712.2705,710.8825,711.4217,4948.0
2025-03-07 15:30:00,712.45,713.61,712.43,713.61,900.0,711.4317,712.59,711.4117,712.59,900.0
2025-03-07 15:35:00,713.17,713.17,711.51,711.87,3468.0,712.1506,712.1506,710.493,710.8525,3468.0
2025-03-07 15:40:00,711.71,711.71,710.01,711.41,7742.0,710.6927,710.6927,708.9952,710.3932,7742.0
2025-03-07 15:45:00,711.41,711.41,709.78,710.81,5620.0,710.3932,710.3932,708.7655,709.794,5620.0
2025-03-07 15:50:00,711.56,711.88,708.96,709.43,8393.0,710.5429,710.8625,707.9467,708.416,8393.0
2025-03-07 15:55:00,708.04,708.95,707.32,707.76,21296.0,707.028,707.9367,706.309,706.7484,21296.0
2025-03-10 09:30:00,710.01,722.61,709.38,722.61,20148.0,708.9952,721.5771,708.3661,721.5771,20148.0
2025-03-10 09:35:00,722.5,729.97,721.68,727.07,8877.0,721.4673,728.9266,720.6485,726.0308,8877.0
2025-03-10 09:40:00,727.07,731.49,725.51,731.02,10112.0,726.0308,730.4445,724.473,729.9751,10112.0
2025-03-10 09:45:00,730.93,730.93,722.34,726.22,13081.0,729.8853,729.8853,721.3075,725.182,13081.0
2025-03-10 09:50:00,726.22,727.87,725.48,727.19,4420.0,725.182,726.8296,724.443,726.1506,4420.0
2025-03-10 09:55:00,727.61,728.18,725.7,725.7,6742.0,726.57,727.1392,724.6627,724.6627,6742.0
2025-03-10 10:00:00,725.69,729.6,725.69,728.24,8443.0,724.6527,728.5572,724.6527,727.1991,8443.0
2025-03-10 10:05:00,728.19,731.0,726.27,730.45,6744.0,727.1492,729.9552,725.2319,729.4059,6744.0
2025-03-10 10:10:00,729.83,730.65,728.53,730.51,6834.0,728.7868,729.6057,727.4887,729.4659,6834.0
2025-03-10 10:15:00,730.48,734.0,730.01,732.55,3710.0,729.4359,732.9509,728.9666,731.5029,3710.0
2025-03-10 10:20:00,732.99,735.0,732.99,733.46,1967.0,731.9423,733.9494,731.9423,732.4116,1967.0
2025-03-10 10:25:00,733.78,734.32,730.1,730.77,9122.0,732.7312,733.2704,729.0564,729.7255,9122.0
2025-03-10 10:30:00,731.5,731.5,729.42,730.37,6687.0,730.4544,730.4544,728.3774,729.3261,6687.0
2025-03-10 10:35:00,730.22,732.23,729.28,730.58,5151.0,729.1763,731.1834,728.2376,729.5358,5151.0
2025-03-10 10:40:00,732.17,733.33,731.38,732.3,4240.0,731.1235,732.2818,730.3346,731.2533,4240.0
2025-03-10 10:45:00,733.66,737.4,733.66,736.81,7195.0,732.6114,736.346,732.6114,735.7569,7195.0
2025-03-10 10:50:00,736.36,737.73,736.36,737.34,2594.0,735.3075,736.6755,735.3075,736.2861,2594.0
2025-03-10 10:55:00,737.28,741.73,736.96,741.73,6352.0,736.2262,740.6698,735.9066,740.6698,6352.0
2025-03-10 11:00:00,741.38,743.29,739.86,743.29,6353.0,740.3203,742.2276,738.8025,742.2276,6353.0
2025-03-10 11:05:00,741.95,744.94,741.38,743.62,13328.0,740.8895,743.8752,740.3203,742.5571,13328.0
2025-03-10 11:10:00,744.0,745.23,743.09,744.18,4148.0,742.9366,744.1648,742.0279,743.1163,4148.0
2025-03-10 11:15:00,744.85,747.15,743.45,747.15,5128.0,743.7854,746.0821,742.3874,746.0821,5128.0
2025-03-10 11:20:00,745.97,747.68,745.94,746.77,2608.0,744.9038,746.6113,744.8738,745.7026,2608.0
2025-03-10 11:25:00,746.39,747.47,744.0,745.53,8132.0,745.3232,746.4016,742.9366,744.4644,8132.0
2025-03-10 11:30:00,745.28,746.49,745.27,746.47,1800.0,744.2147,745.423,744.2048,745.403,1800.0
2025-03-10 11:35:00,745.57,745.98,742.48,742.48,9862.0,744.5043,744.9137,741.4187,741.4187,9862.0
2025-03-10 11:40:00,741.96,741.96,734.01,738.23,8246.0,740.8995,740.8995,732.9609,737.1748,8246.0
2025-03-10 11:45:00,737.73,737.73,736.44,736.44,4909.0,736.6755,736.6755,735.3874,735.3874,4909.0
2025-03-10 11:50:00,736.98,738.6,736.97,738.6,2816.0,735.9266,737.5443,735.9166,737.5443,2816.0
2025-03-10 11:55:00,739.7,740.54,736.85,736.85,5027.0,738.6427,739.4815,735.7968,735.7968,5027.0
2025-03-10 12:00:00,739.5,739.73,738.24,738.24,4030.0,738.443,738.6727,737.1848,737.1848,4030.0
2025-03-10 12:05:00,738.61,741.0,737.0,739.65,6944.0,737.5543,739.9409,735.9466,738.5928,6944.0
2025-03-10 12:10:00,739.52,741.64,739.52,741.21,3732.0,738.463,740.5799,738.463,740.1506,3732.0
2025-03-10 12:15:00,741.21,741.55,740.0,740.0,7414.0,740.1506,740.4901,738.9423,738.9423,7414.0
2025-03-10 12:20:00,741.42,741.44,738.95,741.31,12624.0,740.3603,740.3802,737.8938,740.2504,12624.0
2025-03-10 12:25:00,740.87,743.0,740.36,742.99,3551.0,739.811,741.938,739.3018,741.928,3551.0
2025-03-10 12:30:00,744.0,746.53,743.82,746.28,5349.0,742.9366,745.463,742.7568,745.2133,5349.0
2025-03-10 12:35:00,745.7,745.88,742.13,743.32,8141.0,744.6341,744.8139,741.0692,742.2575,8141.0
2025-03-10 12:40:00,743.0,744.32,743.0,743.88,1833.0,741.938,743.2561,741.938,742.8167,1833.0
2025-03-10 12:45:00,743.88,744.96,743.19,743.95,10353.0,742.8167,743.8952,742.1277,742.8866,10353.0
2025-03-10 12:50:00,743.95,747.45,743.95,747.45,5456.0,742.8866,746.3816,742.8866,746.3816,5456.0
2025-03-10 12:55:00,747.67,748.29,745.48,746.0,10788.0,746.6013,747.2204,744.4145,744.9337,10788.0
2025-03-10 13:00:00,745.87,745.88,743.87,743.88,2300.0,744.8039,744.8139,742.8068,742.8167,2300.0
2025-03-10 13:05:00,743.93,744.78,741.91,743.5,2534.0,742.8667,743.7155,740.8496,742.4373,2534.0
2025-03-10 13:10:00,743.5,744.7,741.4,744.0,15889.0,742.4373,743.6356,740.3403,742.9366,15889.0
2025-03-10 13:15:00,743.22,744.76,741.0,741.0,5627.0,742.1577,743.6955,739.9409,739.9409,5627.0
2025-03-10 13:20:00,741.26,742.76,741.25,741.72,2969.0,740.2005,741.6983,740.1905,740.6598,2969.0
2025-03-10 13:25:00,741.4,741.92,739.87,741.92,3041.0,740.3403,740.8595,738.8125,740.8595,3041.0
2025-03-10 13:30:00,740.86,742.0,740.0,741.31,1525.0,739.8011,740.9394,738.9423,740.2504,1525.0
2025-03-10 13:35:00,741.34,742.87,741.33,742.16,3290.0,740.2804,741.8082,740.2704,741.0992,3290.0
2025-03-10 13:40:00,742.16,742.97,740.65,742.25,4067.0,741.0992,741.908,739.5914,741.1891,4067.0
2025-03-10 13:45:00,742.25,742.5,741.01,741.22,2212.0,741.1891,741.4387,739.9508,740.1605,2212.0
2025-03-10 13:50:00,741.22,741.22,741.09,741.2,805.0,740.1605,740.1605,740.0307,740.1406,805.0
2025-03-10 13:55:00,741.2,741.2,739.6,740.3,5108.0,740.1406,740.1406,738.5429,739.2419,5108.0
2025-03-10 14:00:00,740.3,740.37,738.92,740.25,3925.0,739.2419,739.3118,737.8638,739.1919,3925.0
2025-03-10 14:05:00,739.07,740.0,738.66,738.66,3118.0,738.0136,738.9423,737.6042,737.6042,3118.0
2025-03-10 14:10:00,739.35,740.0,739.0,739.0,6853.0,738.2932,738.9423,737.9437,737.9437,6853.0
2025-03-10 14:15:00,739.04,740.26,737.89,740.26,12116.0,737.9837,739.2019,736.8353,739.2019,12116.0
2025-03-10 14:20:00,739.51,739.51,737.73,738.41,3968.0,738.453,738.453,736.6755,737.3546,3968.0
2025-03-10 14:25:00,738.42,740.0,738.24,739.08,4402.0,737.3645,738.9423,737.1848,738.0236,4402.0
2025-03-10 14:30:00,739.63,741.0,738.25,739.17,12456.0,738.5728,739.9409,737.1948,738.1135,12456.0
2025-03-10 14:35:00,739.48,740.38,738.4,740.37,1521.0,738.423,739.3217,737.3446,739.3118,1521.0
2025-03-10 14:40:00,740.29,740.38,739.22,740.25,9020.0,739.2319,739.3217,738.1634,739.1919,9020.0
2025-03-10 14:45:00,740.38,742.86,740.25,741.99,6436.0,739.3217,741.7982,739.1919,740.9294,6436.0
2025-03-10 14:50:00,741.99,742.39,740.5,741.95,8739.0,740.9294,741.3289,739.4416,740.8895,8739.0
2025-03-10 14:55:00,741.19,741.62,740.28,741.13,6733.0,740.1306,740.56,739.2219,740.0707,6733.0
2025-03-10 15:00:00,741.13,741.6,737.36,737.36,10283.0,740.0707,740.54,736.3061,736.3061,10283.0
2025-03-10 15:05:00,737.96,738.05,734.68,735.56,4621.0,736.9052,736.9951,733.6299,734.5086,4621.0
2025-03-10 15:10:00,734.81,737.05,734.77,736.57,5185.0,733.7597,735.9965,733.7198,735.5172,5185.0
2025-03-10 15:15:00,736.89,739.95,736.39,739.81,6625.0,735.8367,738.8924,735.3375,738.7526,6625.0
2025-03-10 15:20:00,739.07,741.79,739.04,741.28,11435.0,738.0136,740.7297,737.9837,740.2205,11435.0
2025-03-10 15:25:00,741.28,745.6,741.27,744.67,24847.0,740.2205,744.5343,740.2105,743.6056,24847.0
2025-03-10 15:30:00,744.41,746.49,744.4,745.32,16668.0,743.346,745.423,743.336,744.2547,16668.0
2025-03-10 15:35:00,745.04,745.51,742.09,744.25,23118.0,743.9751,744.4444,741.0293,743.1862,23118.0
2025-03-10 15:40:00,744.25,744.44,742.15,742.89,14849.0,743.1862,743.3759,741.0892,741.8282,14849.0
2025-03-10 15:45:00,743.38,745.12,742.49,744.42,8412.0,742.3175,744.055,741.4287,743.356,8412.0
2025-03-10 15:50:00,745.12,747.25,743.38,745.97,30808.0,744.055,746.1819,742.3175,744.9038,30808.0
2025-03-10 15:55:00,744.84,745.97,743.51,745.19,51072.0,743.7754,744.9038,742.4473,744.1249,51072.0
2025-03-11 09:30:00,746.7,747.7,736.8,741.08,13992.0,745.6327,746.6313,735.7469,740.0207,13992.0
2025-03-11 09:35:00,738.4,740.44,730.0,734.05,8471.0,737.3446,739.3817,728.9566,733.0008,8471.0
2025-03-11 09:40:00,735.23,735.24,724.87,726.62,5066.0,734.1791,734.1891,723.8339,725.5814,5066.0
2025-03-11 09:45:00,726.55,730.42,724.18,724.18,7418.0,725.5115,729.376,723.1449,723.1449,7418.0
2025-03-11 09:50:00,724.95,725.08,720.43,723.61,7915.0,723.9138,724.0436,719.4003,722.5757,7915.0
2025-03-11 09:55:00,723.11,723.37,721.22,721.22,2673.0,722.0764,722.3361,720.1891,720.1891,2673.0
2025-03-11 10:00:00,720.3,721.55,714.06,717.08,10332.0,719.2704,720.5187,713.0394,716.0551,10332.0
2025-03-11 10:05:00,716.74,719.43,715.01,717.24,8221.0,715.7155,718.4017,713.988,716.2148,8221.0
2025-03-11 10:10:00,717.39,721.04,716.93,719.87,5299.0,716.3646,720.0094,715.9053,718.8411,5299.0
2025-03-11 10:15:00,719.88,722.4,719.88,720.78,6777.0,718.851,721.3674,718.851,719.7498,6777.0
2025-03-11 10:20:00,720.78,721.99,719.22,719.92,7186.0,719.7498,720.958,718.192,718.891,7186.0
2025-03-11 10:25:00,721.12,721.49,719.91,720.35,2979.0,720.0893,720.4587,718.881,719.3204,2979.0
2025-03-11 10:30:00,721.54,723.23,720.16,721.02,4579.0,720.5087,722.1963,719.1306,719.9894,4579.0
2025-03-11 10:35:00,721.57,722.79,720.1,720.1,2577.0,720.5386,721.7569,719.0707,719.0707,2577.0
2025-03-11 10:40:00,720.09,720.09,716.95,718.64,6988.0,719.0607,719.0607,715.9252,717.6128,6988.0
2025-03-11 10:45:00,718.64,718.85,713.91,714.81,6257.0,717.6128,717.8225,712.8896,713.7883,6257.0
2025-03-11 10:50:00,715.21,717.27,714.19,714.19,5537.0,714.1877,716.2448,713.1692,713.1692,5537.0
2025-03-11 10:55:00,715.79,717.13,714.83,716.61,2964.0,714.7669,716.105,713.8083,715.5857,2964.0
2025-03-11 11:00:00,716.83,716.89,713.33,713.96,9761.0,715.8054,715.8653,712.3104,712.9395,9761.0
2025-03-11 11:05:00,714.35,717.42,712.39,716.86,2411.0,713.329,716.3946,711.3718,715.8354,2411.0
2025-03-11 11:10:00,717.35,717.35,714.64,715.72,1500.0,716.3247,716.3247,713.6185,714.697,1500.0
2025-03-11 11:15:00,716.69,719.13,716.69,719.12,2571.0,715.6656,718.1021,715.6656,718.0921,2571.0
2025-03-11 11:20:00,717.75,719.12,716.82,716.82,1232.0,716.7241,718.0921,715.7954,715.7954,1232.0
2025-03-11 11:25:00,717.85,718.88,717.78,717.79,1340.0,716.824,717.8525,716.7541,716.764,1340.0
2025-03-11 11:30:00,716.94,719.0,716.94,718.58,1952.0,715.9153,717.9723,715.9153,717.5529,1952.0
2025-03-11 11:35:00,718.97,719.57,717.56,718.7,3967.0,717.9423,718.5415,716.5344,717.6727,3967.0
2025-03-11 11:40:00,718.88,719.9,718.8,719.9,716.0,717.8525,718.871,717.7726,718.871,716.0
2025-03-11 11:45:00,719.22,719.39,717.26,717.99,1651.0,718.192,718.3617,716.2348,716.9638,1651.0
2025-03-11 11:50:00,717.36,718.66,716.16,717.98,1823.0,716.3347,717.6328,715.1364,716.9538,1823.0
2025-03-11 11:55:00,718.62,718.69,715.12,715.12,2691.0,717.5928,717.6627,714.0979,714.0979,2691.0
2025-03-11 12:00:00,716.06,716.15,715.45,715.7,1200.0,715.0365,715.1264,714.4274,714.677,1200.0
2025-03-11 12:05:00,715.75,716.7,715.11,716.7,5517.0,714.727,715.6756,714.0879,715.6756,5517.0
2025-03-11 12:10:00,716.05,716.7,714.37,714.61,5302.0,715.0265,715.6756,713.3489,713.5886,5302.0
2025-03-11 12:15:00,714.98,716.34,714.98,716.34,2510.0,713.9581,715.3161,713.9581,715.3161,2510.0
2025-03-11 12:20:00,716.34,717.83,714.95,714.96,2414.0,715.3161,716.804,713.9281,713.9381,2414.0
2025-03-11 12:25:00,715.49,716.35,714.94,715.07,2262.0,714.4673,715.3261,713.9181,714.0479,2262.0
2025-03-11 12:30:00,715.07,715.82,714.22,714.83,2432.0,714.0479,714.7969,713.1991,713.8083,2432.0
2025-03-11 12:35:00,714.65,715.84,713.61,715.84,8994.0,713.6285,714.8168,712.59,714.8168,8994.0
2025-03-11 12:40:00,716.33,717.9,715.75,717.09,1600.0,715.3061,716.8739,714.727,716.065,1600.0
2025-03-11 12:45:00,716.96,717.37,716.31,716.68,1626.0,715.9352,716.3446,715.2862,715.6556,1626.0
2025-03-11 12:50:00,717.26,717.81,715.85,715.85,2022.0,716.2348,716.784,714.8268,714.8268,2022.0
2025-03-11 12:55:00,715.82,715.91,714.91,715.91,2802.0,714.7969,714.8867,713.8882,714.8867,2802.0
2025-03-11 13:00:00,715.1,715.43,714.69,715.03,3824.0,714.0779,714.4074,713.6685,714.008,3824.0
2025-03-11 13:05:00,715.47,716.31,715.01,715.78,5454.0,714.4474,715.2862,713.988,714.7569,5454.0
2025-03-11 13:10:00,716.35,716.76,715.73,715.86,4444.0,715.3261,715.7355,714.707,714.8368,4444.0
2025-03-11 13:15:00,716.61,717.71,716.61,717.28,4658.0,715.5857,716.6842,715.5857,716.2548,4658.0
2025-03-11 13:20:00,717.77,719.0,717.77,718.79,2860.0,716.7441,717.9723,716.7441,717.7626,2860.0
2025-03-11 13:25:00,718.58,718.58,717.66,718.28,1349.0,717.5529,717.5529,716.6342,717.2533,1349.0
2025-03-11 13:30:00,718.04,718.74,716.52,716.84,2667.0,717.0137,717.7127,715.4959,715.8154,2667.0
2025-03-11 13:35:00,716.52,716.52,715.0,715.64,2718.0,715.4959,715.4959,713.978,714.6171,2718.0
2025-03-11 13:40:00,715.81,715.81,714.5,715.11,1109.0,714.7869,714.7869,713.4787,714.0879,1109.0
2025-03-11 13:45:00,715.37,716.73,715.37,715.69,1911.0,714.3475,715.7056,714.3475,714.667,1911.0
2025-03-11 13:50:00,716.0,717.31,715.79,715.92,4153.0,714.9766,716.2847,714.7669,714.8967,4153.0
2025-03-11 13:55:00,715.68,715.68,712.7,714.89,7350.0,714.6571,714.6571,711.6813,713.8682,7350.0
2025-03-11 14:00:00,715.08,717.58,715.0,716.83,3000.0,714.0579,716.5543,713.978,715.8054,3000.0
2025-03-11 14:05:00,716.83,717.57,715.87,717.57,4707.0,715.8054,716.5444,714.8468,716.5444,4707.0
2025-03-11 14:10:00,717.37,718.5,717.16,717.62,1448.0,716.3446,717.473,716.1349,716.5943,1448.0
2025-03-11 14:15:00,717.8,718.55,717.06,717.47,2496.0,716.774,717.5229,716.0351,716.4445,2496.0
2025-03-11 14:20:00,718.57,719.65,718.07,719.01,3532.0,717.5429,718.6214,717.0436,717.9823,3532.0
2025-03-11 14:25:00,719.74,719.82,718.09,718.79,1773.0,718.7112,718.7911,717.0636,717.7626,1773.0
2025-03-11 14:30:00,718.76,719.33,717.01,717.34,6970.0,717.7326,718.3018,715.9852,716.3147,6970.0
2025-03-11 14:35:00,717.1,719.69,716.98,718.78,2262.0,716.075,718.6613,715.9552,717.7526,2262.0
2025-03-11 14:40:00,719.69,722.1,719.68,721.81,2702.0,718.6613,721.0679,718.6513,720.7783,2702.0
2025-03-11 14:45:00,722.55,723.23,721.74,722.56,1947.0,721.5172,722.1963,720.7084,721.5272,1947.0
2025-03-11 14:50:00,721.74,723.61,721.74,723.13,5531.0,720.7084,722.5757,720.7084,722.0964,5531.0
2025-03-11 14:55:00,722.76,724.39,722.76,723.59,2755.0,721.7269,723.3546,721.7269,722.5557,2755.0
2025-03-11 15:00:00,723.64,723.71,722.22,722.78,1623.0,722.6057,722.6756,721.1877,721.7469,1623.0
2025-03-11 15:05:00,722.63,724.69,722.62,722.7,3770.0,721.5971,723.6542,721.5871,721.667,3770.0
2025-03-11 15:10:00,722.64,722.86,721.39,721.39,2658.0,721.6071,721.8268,720.3589,720.3589,2658.0
2025-03-11 15:15:00,721.31,722.19,721.0,721.7,2269.0,720.279,721.1577,719.9694,720.6684,2269.0
2025-03-11 15:20:00,721.39,723.39,721.39,721.6,3742.0,720.3589,722.356,720.3589,720.5686,3742.0
2025-03-11 15:25:00,721.35,723.47,721.02,722.78,2191.0,720.3189,722.4359,719.9894,721.7469,2191.0
2025-03-11 15:30:00,722.78,723.04,721.93,722.89,4625.0,721.7469,722.0065,720.8981,721.8567,4625.0
2025-03-11 15:35:00,722.3,722.93,720.06,720.07,6765.0,721.2676,721.8967,719.0308,719.0408,6765.0
2025-03-11 15:40:00,720.63,721.41,719.0,720.68,8138.0,719.6,720.3789,717.9723,719.6499,8138.0
2025-03-11 15:45:00,720.87,721.15,718.68,720.09,9262.0,719.8396,720.1192,717.6528,719.0607,9262.0
2025-03-11 15:50:00,719.46,720.13,717.65,719.45,9896.0,718.4316,719.1007,716.6242,718.4217,9896.0
2025-03-11 15:55:00,719.92,720.53,717.41,717.41,43194.0,718.891,719.5001,716.3846,716.3846,43194.0
2025-03-12 09:30:00,709.94,712.46,697.08,698.0,11408.0,708.9253,711.4417,696.0836,697.0023,11408.0
2025-03-12 09:35:00,697.55,697.55,685.47,692.49,13223.0,696.553,696.553,684.4902,691.5002,13223.0
2025-03-12 09:40:00,692.99,693.42,687.81,688.88,4463.0,691.9995,692.4289,686.8269,687.8954,4463.0
2025-03-12 09:45:00,688.91,688.93,687.0,688.44,2301.0,687.9253,687.9453,686.018,687.456,2301.0
2025-03-12 09:50:00,687.32,689.03,686.01,687.56,5679.0,686.3376,688.0451,685.0295,686.5772,5679.0
2025-03-12 09:55:00,687.63,689.04,686.51,688.03,3675.0,686.6471,688.0551,685.5287,687.0466,3675.0
2025-03-12 10:00:00,689.53,693.0,688.47,692.38,6589.0,688.5444,692.0095,687.4859,691.3904,6589.0
2025-03-12 10:05:00,692.98,694.97,692.49,694.0,4492.0,691.9895,693.9767,691.5002,693.008,4492.0
2025-03-12 10:10:00,694.15,697.95,692.52,697.8,12001.0,693.1578,696.9524,691.5302,696.8026,12001.0
2025-03-12 10:15:00,695.9,696.07,692.0,695.2,6059.0,694.9053,695.0751,691.0109,694.2063,6059.0
2025-03-12 10:20:00,695.97,695.97,693.81,695.4,5075.0,694.9752,694.9752,692.8183,694.406,5075.0
2025-03-12 10:25:00,696.59,702.95,696.0,701.18,9134.0,695.5943,701.9452,695.0052,700.1778,9134.0
2025-03-12 10:30:00,701.95,702.25,696.3,698.27,7293.0,700.9467,701.2462,695.3048,697.2719,7293.0
2025-03-12 10:35:00,696.24,697.54,696.17,696.17,2625.0,695.2448,696.543,695.1749,695.1749,2625.0
2025-03-12 10:40:00,696.08,696.33,693.6,693.94,14449.0,695.0851,695.3347,692.6086,692.9481,14449.0
2025-03-12 10:45:00,693.9,694.0,691.81,692.61,4600.0,692.9082,693.008,690.8212,691.62,4600.0
2025-03-12 10:50:00,691.36,693.27,691.07,692.7,3553.0,690.3718,692.2791,690.0822,691.7099,3553.0
2025-03-12 10:55:00,691.39,691.39,684.28,684.28,2000.0,690.4018,690.4018,683.3019,683.3019,2000.0
2025-03-12 11:00:00,685.02,688.29,683.42,686.02,5566.0,684.0409,687.3062,682.4432,685.0394,5566.0
2025-03-12 11:05:00,687.01,687.01,684.34,686.2,3290.0,686.028,686.028,683.3618,685.2192,3290.0
2025-03-12 11:10:00,686.0,686.48,685.93,685.93,4720.0,685.0195,685.4988,684.9496,684.9496,4720.0
2025-03-12 11:15:00,685.77,687.78,685.77,686.52,6286.0,684.7898,686.7969,684.7898,685.5387,6286.0
2025-03-12 11:20:00,685.85,688.0,685.11,687.61,5200.0,684.8697,687.0166,684.1307,686.6272,5200.0
2025-03-12 11:25:00,687.6,688.9,686.95,688.13,2712.0,686.6172,687.9153,685.9681,687.1464,2712.0
2025-03-12 11:30:00,688.13,690.29,688.13,688.68,3225.0,687.1464,689.3033,687.1464,687.6956,3225.0
2025-03-12 11:35:00,686.61,688.71,686.61,688.71,1087.0,685.6286,687.7256,685.6286,687.7256,1087.0
2025-03-12 11:40:00,687.55,687.55,685.97,685.97,1500.0,686.5673,686.5673,684.9895,684.9895,1500.0
2025-03-12 11:45:00,686.73,687.55,686.08,686.08,2478.0,685.7484,686.5673,685.0994,685.0994,2478.0
2025-03-12 11:50:00,685.9,686.18,685.25,685.29,1383.0,684.9196,685.1992,684.2705,684.3105,1383.0
2025-03-12 11:55:00,684.97,687.44,684.33,687.15,4883.0,683.9909,686.4574,683.3519,686.1678,4883.0
2025-03-12 12:00:00,687.26,687.55,686.64,686.72,1881.0,686.2777,686.5673,685.6586,685.7384,1881.0
2025-03-12 12:05:00,687.24,688.72,687.23,688.72,363.0,686.2577,687.7356,686.2477,687.7356,363.0
2025-03-12 12:10:00,688.77,690.84,688.77,690.74,1097.0,687.7855,689.8526,687.7855,689.7527,1097.0
2025-03-12 12:15:00,692.61,693.34,692.61,693.34,2474.0,691.62,692.349,691.62,692.349,2474.0
2025-03-12 12:20:00,694.13,695.81,693.21,694.96,1721.0,693.1379,694.8155,692.2192,693.9667,1721.0
2025-03-12 12:25:00,693.45,693.45,692.42,692.91,523.0,692.4588,692.4588,691.4303,691.9196,523.0
2025-03-12 12:30:00,695.0,695.0,693.92,693.93,920.0,694.0066,694.0066,692.9282,692.9381,920.0
2025-03-12 12:35:00,694.98,695.21,692.87,692.87,8782.0,693.9866,694.2163,691.8797,691.8797,8782.0
2025-03-12 12:40:00,691.11,691.87,691.01,691.87,2284.0,690.1222,690.8811,690.0223,690.8811,2284.0
2025-03-12 12:45:00,692.24,692.33,691.0,691.77,1633.0,691.2506,691.3404,690.0123,690.7812,1633.0
2025-03-12 12:50:00,691.09,692.17,689.71,690.17,1093.0,690.1022,691.1807,688.7242,689.1835,1093.0
2025-03-12 12:55:00,689.63,689.64,687.86,687.86,1878.0,688.6443,688.6543,686.8768,686.8768,1878.0
2025-03-12 13:00:00,688.64,689.55,687.49,689.55,1113.0,687.6557,688.5644,686.5073,688.5644,1113.0
2025-03-12 13:05:00,689.55,690.39,689.22,690.38,1700.0,688.5644,689.4032,688.2349,689.3932,1700.0
2025-03-12 13:10:00,689.93,691.45,689.93,691.15,873.0,688.9439,690.4617,688.9439,690.1621,873.0
2025-03-12 13:15:00,690.81,691.99,690.79,691.93,1051.0,689.8226,691.0009,689.8026,690.941,1051.0
2025-03-12 13:20:00,691.98,692.13,691.75,691.95,545.0,690.9909,691.1407,690.7613,690.961,545.0
2025-03-12 13:25:00,692.09,692.94,692.0,692.61,1704.0,691.1008,691.9496,691.0109,691.62,1704.0
2025-03-12 13:30:00,693.09,693.53,692.09,692.09,717.0,692.0993,692.5387,691.1008,691.1008,717.0
2025-03-12 13:35:00,691.69,692.87,691.49,692.42,2320.0,690.7013,691.8797,690.5016,691.4303,2320.0
2025-03-12 13:40:00,692.2,692.8,691.6,692.7,1100.0,691.2106,691.8098,690.6115,691.7099,1100.0
2025-03-12 13:45:00,692.07,692.55,691.28,691.31,804.0,691.0808,691.5601,690.2919,690.3219,804.0
2025-03-12 13:50:00,691.63,691.75,689.88,690.44,2345.0,690.6414,690.7613,688.8939,689.4531,2345.0
2025-03-12 13:55:00,690.7,690.7,689.38,690.54,4510.0,689.7128,689.7128,688.3946,689.553,4510.0
2025-03-12 14:00:00,690.79,692.1,690.79,691.88,400.0,689.8026,691.1108,689.8026,690.8911,400.0
2025-03-12 14:05:00,692.31,692.31,691.76,691.76,500.0,691.3205,691.3205,690.7712,690.7712,500.0
2025-03-12 14:10:00,691.76,692.6,691.76,691.89,1021.0,690.7712,691.61,690.7712,690.9011,1021.0
2025-03-12 14:15:00,692.57,693.2,690.66,690.66,5978.0,691.5801,692.2092,689.6728,689.6728,5978.0
2025-03-12 14:20:00,690.3,690.3,689.27,689.27,1070.0,689.3133,689.3133,688.2848,688.2848,1070.0
2025-03-12 14:25:00,689.07,689.07,688.65,688.98,833.0,688.0851,688.0851,687.6657,687.9952,833.0
2025-03-12 14:30:00,688.94,689.88,688.23,689.48,3073.0,687.9553,688.8939,687.2463,688.4945,3073.0
2025-03-12 14:35:00,689.37,689.65,689.14,689.14,1220.0,688.3847,688.6643,688.155,688.155,1220.0
2025-03-12 14:40:00,689.74,691.56,689.59,691.48,1341.0,688.7541,690.5715,688.6043,690.4916,1341.0
2025-03-12 14:45:00,691.74,691.74,690.24,691.26,3733.0,690.7513,690.7513,689.2534,690.272,3733.0
2025-03-12 14:50:00,690.08,692.13,690.08,691.96,1849.0,689.0936,691.1407,689.0936,690.971,1849.0
2025-03-12 14:55:00,692.45,696.43,692.14,693.88,4223.0,691.4603,695.4346,691.1507,692.8882,4223.0
2025-03-12 15:00:00,693.56,693.56,691.24,692.08,1800.0,692.5687,692.5687,690.252,691.0908,1800.0
2025-03-12 15:05:00,691.87,693.62,691.87,693.62,3782.0,690.8811,692.6286,690.8811,692.6286,3782.0
2025-03-12 15:10:00,693.11,694.18,692.55,692.55,1529.0,692.1193,693.1878,691.5601,691.5601,1529.0
2025-03-12 15:15:00,693.56,693.79,692.26,692.26,1490.0,692.5687,692.7983,691.2705,691.2705,1490.0
2025-03-12 15:20:00,692.95,693.15,690.15,690.27,3052.0,691.9595,692.1593,689.1635,689.2834,3052.0
2025-03-12 15:25:00,690.96,692.06,690.24,692.06,3903.0,689.9724,691.0708,689.2534,691.0708,3903.0
2025-03-12 15:30:00,692.75,692.78,688.95,688.96,2394.0,691.7598,691.7898,687.9653,687.9752,2394.0
2025-03-12 15:35:00,688.91,689.9,687.86,689.76,5036.0,687.9253,688.9139,686.8768,688.7741,5036.0
2025-03-12 15:40:00,688.97,690.28,688.3,689.5,3560.0,687.9852,689.2934,687.3162,688.5145,3560.0
2025-03-12 15:45:00,690.04,690.19,690.03,690.19,1100.0,689.0537,689.2035,689.0437,689.2035,1100.0
2025-03-12 15:50:00,689.69,689.86,688.28,689.64,4968.0,688.7042,688.874,687.2962,688.6543,4968.0
2025-03-12 15:55:00,689.8,690.43,688.88,688.95,15237.0,688.814,689.4431,687.8954,687.9653,15237.0
2025-03-13 09:30:00,687.43,692.25,687.43,692.25,8062.0,686.4474,691.2605,686.4474,691.2605,8062.0
2025-03-13 09:35:00,693.5,696.44,693.04,696.44,1765.0,692.5088,695.4446,692.0494,695.4446,1765.0
2025-03-13 09:40:00,697.14,698.95,697.14,697.2,2308.0,696.1436,697.951,696.1436,696.2035,2308.0
2025-03-13 09:45:00,697.0,697.51,695.6,696.69,1542.0,696.0038,696.513,694.6058,695.6942,1542.0
2025-03-13 09:50:00,695.65,697.67,694.7,694.7,4034.0,694.6557,696.6728,693.707,693.707,4034.0
2025-03-13 09:55:00,695.34,695.34,692.67,692.68,2243.0,694.3461,694.3461,691.6799,691.6899,2243.0
2025-03-13 10:00:00,692.61,692.61,690.0,690.0,2931.0,691.62,691.62,689.0138,689.0138,2931.0
2025-03-13 10:05:00,691.0,693.31,690.31,691.83,3899.0,690.0123,692.319,689.3233,690.8411,3899.0
2025-03-13 10:10:00,691.83,693.32,691.33,692.72,1700.0,690.8411,692.329,690.3419,691.7299,1700.0
2025-03-13 10:15:00,691.91,693.79,691.91,693.78,1399.0,690.921,692.7983,690.921,692.7884,1399.0
2025-03-13 10:20:00,693.65,693.65,687.89,688.0,2280.0,692.6585,692.6585,686.9068,687.0166,2280.0
2025-03-13 10:25:00,687.74,688.35,686.16,688.35,1955.0,686.757,687.3661,685.1792,687.3661,1955.0
2025-03-13 10:30:00,689.96,689.96,689.01,689.6,900.0,688.9738,688.9738,688.0252,688.6143,900.0
2025-03-13 10:35:00,689.29,690.64,686.43,687.63,6020.0,688.3048,689.6528,685.4489,686.6471,6020.0
2025-03-13 10:40:00,686.58,689.06,686.58,688.66,600.0,685.5986,688.0751,685.5986,687.6757,600.0
2025-03-13 10:45:00,690.19,690.41,689.84,689.86,1109.0,689.2035,689.4232,688.854,688.874,1109.0
2025-03-13 10:50:00,689.31,689.98,686.82,687.0,3297.0,688.3247,688.9938,685.8383,686.018,3297.0
2025-03-13 10:55:00,686.8,686.8,683.46,685.15,4139.0,685.8183,685.8183,682.4831,684.1707,4139.0
2025-03-13 11:00:00,685.25,685.47,684.83,684.98,800.0,684.2705,684.4902,683.8511,684.0009,800.0
2025-03-13 11:05:00,684.67,685.02,683.25,683.25,1816.0,683.6914,684.0409,682.2734,682.2734,1816.0
2025-03-13 11:10:00,683.26,683.38,682.7,683.38,1835.0,682.2834,682.4032,681.7242,682.4032,1835.0
2025-03-13 11:15:00,683.36,683.36,679.33,680.33,8479.0,682.3832,682.3832,678.359,679.3576,8479.0
2025-03-13 11:20:00,680.64,680.9,678.53,680.55,14371.0,679.6671,679.9268,677.5602,679.5773,14371.0
2025-03-13 11:25:00,680.24,682.1,680.24,680.83,5272.0,679.2677,681.125,679.2677,679.8569,5272.0
2025-03-13 11:30:00,680.64,680.67,679.33,679.4,2644.0,679.6671,679.6971,678.359,678.4289,2644.0
2025-03-13 11:35:00,679.33,679.33,677.34,678.12,2366.0,678.359,678.359,676.3719,677.1507,2366.0
2025-03-13 11:40:00,678.13,680.04,678.0,679.36,1915.0,677.1607,679.068,677.0309,678.389,1915.0
2025-03-13 11:45:00,678.5,679.51,678.5,679.51,300.0,677.5302,678.5388,677.5302,678.5388,300.0
2025-03-13 11:50:00,678.73,679.7,677.89,677.89,2556.0,677.7599,678.7285,676.9211,676.9211,2556.0
2025-03-13 11:55:00,678.48,679.43,677.7,679.33,4162.0,677.5102,678.4589,676.7313,678.359,4162.0
2025-03-13 12:00:00,679.44,680.46,678.43,678.43,2374.0,678.4689,679.4874,677.4603,677.4603,2374.0
2025-03-13 12:05:00,678.43,679.7,677.93,679.7,3674.0,677.4603,678.7285,676.961,678.7285,3674.0
2025-03-13 12:10:00,680.33,681.3,680.31,680.53,1880.0,679.3576,680.3262,679.3376,679.5573,1880.0
2025-03-13 12:15:00,680.0,680.0,678.17,679.84,2404.0,679.0281,679.0281,677.2007,678.8683,2404.0
2025-03-13 12:20:00,680.24,680.59,679.36,679.36,4226.0,679.2677,679.6172,678.389,678.389,4226.0
2025-03-13 12:25:00,679.9,680.96,679.12,680.96,2039.0,678.9282,679.9867,678.1493,679.9867,2039.0
2025-03-13 12:30:00,680.92,681.39,680.63,681.0,927.0,679.9467,680.4161,679.6572,680.0266,927.0
2025-03-13 12:35:00,680.64,683.59,680.26,683.59,4128.0,679.6671,682.6129,679.2877,682.6129,4128.0
2025-03-13 12:40:00,682.92,682.92,681.03,681.03,1303.0,681.9439,681.9439,680.0566,680.0566,1303.0
2025-03-13 12:45:00,680.4,681.98,680.39,681.98,2612.0,679.4275,681.0052,679.4175,681.0052,2612.0
2025-03-13 12:50:00,682.4,682.55,682.19,682.42,500.0,681.4246,681.5744,681.2149,681.4446,500.0
2025-03-13 12:55:00,682.18,682.89,682.17,682.34,400.0,681.2049,681.9139,681.1949,681.3647,400.0
2025-03-13 13:00:00,682.99,683.28,682.34,682.66,694.0,682.0138,682.3034,681.3647,681.6842,694.0
2025-03-13 13:05:00,683.56,683.79,682.86,682.87,1264.0,682.583,682.8126,681.884,681.8939,1264.0
2025-03-13 13:10:00,683.08,683.08,681.6,681.6,1014.0,682.1036,682.1036,680.6258,680.6258,1014.0
2025-03-13 13:15:00,682.62,682.62,682.11,682.4,500.0,681.6443,681.6443,681.135,681.4246,500.0
2025-03-13 13:20:00,682.62,682.62,681.6,681.6,2219.0,681.6443,681.6443,680.6258,680.6258,2219.0
2025-03-13 13:25:00,681.61,682.34,681.6,682.34,1564.0,680.6357,681.3647,680.6258,681.3647,1564.0
2025-03-13 13:30:00,682.09,682.09,680.77,681.54,2167.0,681.1151,681.1151,679.797,680.5658,2167.0
2025-03-13 13:35:00,680.41,681.02,680.06,680.11,550.0,679.4375,680.0466,679.088,679.1379,550.0
2025-03-13 13:40:00,679.66,681.2,678.99,681.2,1855.0,678.6885,680.2263,678.0195,680.2263,1855.0
2025-03-13 13:45:00,680.8,681.03,680.13,680.37,2475.0,679.8269,680.0566,679.1579,679.3975,2475.0
2025-03-13 13:50:00,680.53,681.61,680.53,681.61,500.0,679.5573,680.6357,679.5573,680.6357,500.0
2025-03-13 13:55:00,681.61,682.51,679.82,679.83,1415.0,680.6357,681.5345,678.8483,678.8583,1415.0
2025-03-13 14:00:00,680.47,681.86,680.16,681.85,867.0,679.4974,680.8854,679.1878,680.8754,867.0
2025-03-13 14:05:00,681.23,683.05,681.22,683.05,300.0,680.2563,682.0737,680.2463,682.0737,300.0
2025-03-13 14:10:00,683.11,683.41,683.11,683.41,400.0,682.1336,682.4332,682.1336,682.4332,400.0
2025-03-13 14:15:00,683.38,683.55,682.66,683.1,1700.0,682.4032,682.573,681.6842,682.1236,1700.0
2025-03-13 14:20:00,683.28,683.28,682.26,682.91,1554.0,682.3034,682.3034,681.2848,681.9339,1554.0
2025-03-13 14:25:00,682.89,683.35,682.18,682.79,2557.0,681.9139,682.3733,681.2049,681.8141,2557.0
2025-03-13 14:30:00,682.66,684.5,682.65,683.54,10137.0,681.6842,683.5216,681.6743,682.563,10137.0
2025-03-13 14:35:00,684.46,684.96,684.21,684.87,1000.0,683.4817,683.981,683.232,683.8911,1000.0
2025-03-13 14:40:00,684.85,685.48,683.99,685.08,2360.0,683.8711,684.5002,683.0123,684.1008,2360.0
2025-03-13 14:45:00,685.1,685.39,685.1,685.24,660.0,684.1208,684.4103,684.1208,684.2606,660.0
2025-03-13 14:50:00,684.91,685.89,684.49,685.42,2673.0,683.931,684.9096,683.5116,684.4403,2673.0
2025-03-13 14:55:00,685.98,685.98,684.45,685.5,4520.0,684.9995,684.9995,683.4717,684.5202,4520.0
2025-03-13 15:00:00,685.61,685.98,685.2,685.98,905.0,684.63,684.9995,684.2206,684.9995,905.0
2025-03-13 15:05:00,685.2,686.13,685.2,686.01,1177.0,684.2206,685.1493,684.2206,685.0295,1177.0
2025-03-13 15:10:00,685.78,686.97,685.42,685.71,3798.0,684.7998,685.9881,684.4403,684.7299,3798.0
2025-03-13 15:15:00,685.72,686.05,685.19,685.8,1000.0,684.7399,685.0694,684.2106,684.8198,1000.0
2025-03-13 15:20:00,685.22,686.08,684.51,684.51,3092.0,684.2406,685.0994,683.5316,683.5316,3092.0
2025-03-13 15:25:00,684.55,684.55,682.57,683.15,1800.0,683.5715,683.5715,681.5944,682.1735,1800.0
2025-03-13 15:30:00,682.63,685.55,682.63,685.36,3150.0,681.6543,684.5701,681.6543,684.3804,3150.0
2025-03-13 15:35:00,685.8,685.8,684.02,684.55,4438.0,684.8198,684.8198,683.0423,683.5715,4438.0
2025-03-13 15:40:00,685.35,688.68,685.26,687.46,4091.0,684.3704,687.6956,684.2805,686.4774,4091.0
2025-03-13 15:45:00,687.58,687.58,685.82,685.82,3111.0,686.5972,686.5972,684.8397,684.8397,3111.0
2025-03-13 15:50:00,685.23,685.23,681.84,681.92,8406.0,684.2506,684.2506,680.8654,680.9453,8406.0
2025-03-13 15:55:00,682.11,682.74,679.95,680.51,34496.0,681.135,681.7641,678.9781,679.5373,34496.0
2025-03-14 09:30:00,680.61,681.81,678.17,680.92,4501.0,679.6372,680.8355,677.2007,679.9467,4501.0
2025-03-14 09:35:00,683.06,686.98,683.06,684.96,2955.0,682.0837,685.9981,682.0837,683.981,2955.0
2025-03-14 09:40:00,681.75,684.0,681.75,682.93,1403.0,680.7755,683.0223,680.7755,681.9539,1403.0
2025-03-14 09:45:00,684.08,685.74,683.14,684.84,3666.0,683.1022,684.7598,682.1636,683.8611,3666.0
2025-03-14 09:50:00,683.52,684.67,681.07,682.36,1130.0,682.543,683.6914,680.0965,681.3847,1130.0
2025-03-14 09:55:00,684.96,686.62,680.0,684.84,5023.0,683.981,685.6386,679.0281,683.8611,5023.0
2025-03-14 10:00:00,681.61,686.51,680.52,681.43,1854.0,680.6357,685.5287,679.5473,680.456,1854.0
2025-03-14 10:05:00,682.5,684.04,682.06,682.69,2989.0,681.5245,683.0623,681.0851,681.7142,2989.0
2025-03-14 10:10:00,681.01,681.02,677.99,679.0,2923.0,680.0366,680.0466,677.0209,678.0295,2923.0
2025-03-14 10:15:00,679.22,680.23,679.18,679.18,4771.0,678.2492,679.2577,678.2092,678.2092,4771.0
2025-03-14 10:20:00,678.35,680.73,678.35,679.0,3071.0,677.3804,679.757,677.3804,678.0295,3071.0
2025-03-14 10:25:00,680.21,680.21,679.1,679.1,2225.0,679.2378,679.2378,678.1293,678.1293,2225.0
2025-03-14 10:30:00,680.21,681.41,679.63,680.12,7517.0,679.2378,680.436,678.6586,679.1479,7517.0
2025-03-14 10:35:00,680.65,680.65,678.0,679.88,9025.0,679.6771,679.6771,677.0309,678.9082,9025.0
2025-03-14 10:40:00,679.73,679.73,676.7,676.7,3475.0,678.7584,678.7584,675.7328,675.7328,3475.0
2025-03-14 10:45:00,676.71,676.71,675.33,675.75,11265.0,675.7428,675.7428,674.3647,674.7841,11265.0
2025-03-14 10:50:00,675.66,676.79,675.03,676.17,23163.0,674.6943,675.8226,674.0652,675.2035,23163.0
2025-03-14 10:55:00,676.49,676.5,674.08,674.48,6216.0,675.5231,675.5331,673.1165,673.5159,6216.0
2025-03-14 11:00:00,675.04,675.4,662.9,663.04,48206.0,674.0751,674.4346,661.9525,662.0923,48206.0
2025-03-14 11:05:00,662.65,669.05,657.0,665.51,76815.0,661.7028,668.0937,656.0609,664.5588,76815.0
2025-03-14 11:10:00,664.04,667.24,661.33,663.29,9725.0,663.0909,666.2863,660.3847,662.3419,9725.0
2025-03-14 11:15:00,666.0,672.5,666.0,670.29,14486.0,665.0481,671.5388,665.0481,669.3319,14486.0
2025-03-14 11:20:00,671.04,672.55,669.96,672.16,5864.0,670.0809,671.5887,669.0024,671.1993,5864.0
2025-03-14 11:25:00,671.7,671.7,670.07,670.18,2690.0,670.7399,670.7399,669.1122,669.2221,2690.0
2025-03-14 11:30:00,671.2,671.66,670.03,671.07,1630.0,670.2406,670.7,669.0723,670.1108,1630.0
2025-03-14 11:35:00,671.07,671.09,668.46,668.46,2974.0,670.1108,670.1308,667.5045,667.5045,2974.0
2025-03-14 11:40:00,669.14,670.53,667.11,668.3,3213.0,668.1836,669.5716,666.1565,667.3448,3213.0
2025-03-14 11:45:00,668.44,668.44,667.14,668.05,4590.0,667.4846,667.4846,666.1864,667.0951,4590.0
2025-03-14 11:50:00,668.05,668.33,667.54,668.0,3500.0,667.0951,667.3747,666.5859,667.0452,3500.0
2025-03-14 11:55:00,668.06,668.82,667.27,668.38,3498.0,667.1051,667.864,666.3162,667.4247,3498.0
2025-03-14 12:00:00,668.54,670.0,668.47,670.0,6984.0,667.5844,669.0423,667.5145,669.0423,6984.0
2025-03-14 12:05:00,669.71,669.71,666.97,668.49,2990.0,668.7528,668.7528,666.0167,667.5345,2990.0
2025-03-14 12:10:00,668.5,668.86,668.04,668.86,5477.0,667.5445,667.904,667.0851,667.904,5477.0
2025-03-14 12:15:00,667.72,668.67,667.51,668.67,1000.0,666.7656,667.7142,666.5559,667.7142,1000.0
2025-03-14 12:20:00,668.48,668.86,667.68,668.58,2812.0,667.5245,667.904,666.7257,667.6244,2812.0
2025-03-14 12:25:00,668.66,668.71,667.63,667.67,7368.0,667.7043,667.7542,666.6757,666.7157,7368.0
2025-03-14 12:30:00,667.6,668.09,666.71,667.2,7881.0,666.6458,667.1351,665.757,666.2463,7881.0
2025-03-14 12:35:00,667.25,667.93,664.87,664.87,17065.0,666.2963,666.9753,663.9197,663.9197,17065.0
2025-03-14 12:40:00,664.88,665.63,662.33,662.33,6751.0,663.9297,664.6786,661.3833,661.3833,6751.0
2025-03-14 12:45:00,662.1,663.45,661.13,663.45,8882.0,661.1536,662.5017,660.185,662.5017,8882.0
2025-03-14 12:50:00,663.77,664.8,662.86,664.0,3574.0,662.8212,663.8498,661.9125,663.0509,3574.0
2025-03-14 12:55:00,664.99,664.99,663.25,664.0,1417.0,664.0395,664.0395,662.302,663.0509,1417.0
2025-03-14 13:00:00,664.0,664.85,661.26,662.13,12429.0,663.0509,663.8997,660.3148,661.1836,12429.0
2025-03-14 13:05:00,662.13,664.86,661.28,664.82,4620.0,661.1836,663.9097,660.3348,663.8697,4620.0
2025-03-14 13:10:00,663.74,664.33,661.89,662.0,4169.0,662.7913,663.3804,660.9439,661.0538,4169.0
2025-03-14 13:15:00,663.41,664.43,663.26,663.31,3893.0,662.4618,663.4803,662.312,662.3619,3893.0
2025-03-14 13:20:00,662.49,663.84,662.49,663.61,8536.0,661.5431,662.8911,661.5431,662.6615,8536.0
2025-03-14 13:25:00,663.68,664.84,663.05,663.58,3811.0,662.7314,663.8897,662.1023,662.6315,3811.0
2025-03-14 13:30:00,663.1,663.15,661.44,662.1,1650.0,662.1522,662.2021,660.4946,661.1536,1650.0
2025-03-14 13:35:00,662.88,663.49,661.16,661.64,11142.0,661.9325,662.5416,660.215,660.6943,11142.0
2025-03-14 13:40:00,661.44,664.36,661.33,662.85,3603.0,660.4946,663.4104,660.3847,661.9026,3603.0
2025-03-14 13:45:00,662.8,664.17,662.3,663.04,7730.0,661.8526,663.2207,661.3534,662.0923,7730.0
2025-03-14 13:50:00,663.79,670.08,663.37,670.08,20675.0,662.8412,669.1222,662.4218,669.1222,20675.0
2025-03-14 13:55:00,669.51,670.06,667.0,667.0,2156.0,668.553,669.1023,666.0466,666.0466,2156.0
2025-03-14 14:00:00,667.57,672.51,667.57,670.73,5426.0,666.6158,671.5488,666.6158,669.7713,5426.0
2025-03-14 14:05:00,670.0,670.73,668.7,669.06,1874.0,669.0423,669.7713,667.7442,668.1037,1874.0
2025-03-14 14:10:00,668.89,668.89,664.58,665.26,2379.0,667.9339,667.9339,663.6301,664.3091,2379.0
2025-03-14 14:15:00,665.28,665.62,664.62,664.62,500.0,664.3291,664.6686,663.67,663.67,500.0
2025-03-14 14:20:00,664.52,665.96,664.5,665.0,3235.0,663.5702,665.0081,663.5502,664.0495,3235.0
2025-03-14 14:25:00,665.27,665.85,663.4,664.66,9703.0,664.3191,664.8983,662.4518,663.71,9703.0
2025-03-14 14:30:00,665.0,666.17,664.78,665.0,21653.0,664.0495,665.2178,663.8298,664.0495,21653.0
2025-03-14 14:35:00,664.99,665.91,664.3,665.81,11875.0,664.0395,664.9582,663.3505,664.8583,11875.0
2025-03-14 14:40:00,664.68,664.68,664.19,664.19,849.0,663.7299,663.7299,663.2406,663.2406,849.0
2025-03-14 14:45:00,665.04,665.8,664.67,665.36,6555.0,664.0894,664.8483,663.72,664.409,6555.0
2025-03-14 14:50:00,665.0,665.27,665.0,665.27,205.0,664.0495,664.3191,664.0495,664.3191,205.0
2025-03-14 14:55:00,664.71,665.05,663.02,664.25,1925.0,663.7599,664.0994,662.0723,663.3006,1925.0
2025-03-14 15:00:00,664.25,664.25,664.25,664.25,0.0,663.3006,663.3006,663.3006,663.3006,0.0
2025-03-14 15:05:00,664.6,667.64,664.59,667.64,11674.0,663.6501,666.6857,663.6401,666.6857,11674.0
2025-03-14 15:10:00,666.88,670.16,666.88,670.16,4029.0,665.9268,669.2021,665.9268,669.2021,4029.0
2025-03-14 15:15:00,670.09,670.12,667.81,667.82,1963.0,669.1322,669.1622,666.8555,666.8655,1963.0
2025-03-14 15:20:00,667.6,668.5,667.31,668.5,884.0,666.6458,667.5445,666.3562,667.5445,884.0
2025-03-14 15:25:00,668.47,668.47,667.44,668.0,877.0,667.5145,667.5145,666.486,667.0452,877.0
2025-03-14 15:30:00,667.82,667.82,665.73,665.73,2756.0,666.8655,666.8655,664.7784,664.7784,2756.0
2025-03-14 15:35:00,666.29,666.29,663.78,663.78,1713.0,665.3376,665.3376,662.8312,662.8312,1713.0
2025-03-14 15:40:00,663.69,664.38,663.56,664.02,3151.0,662.7414,663.4304,662.6115,663.0709,3151.0
2025-03-14 15:45:00,664.29,665.17,663.92,665.17,1586.0,663.3405,664.2192,662.971,664.2192,1586.0
2025-03-14 15:50:00,664.65,667.6,664.0,666.94,22905.0,663.7,666.6458,663.0509,665.9867,22905.0
2025-03-14 15:55:00,667.32,668.0,665.94,666.23,28732.0,666.3662,667.0452,664.9881,665.2777,28732.0
2025-03-17 09:30:00,668.26,672.7,666.86,668.48,15060.0,667.3048,671.7385,665.9068,667.5245,15060.0
2025-03-17 09:35:00,670.0,670.0,664.67,664.68,2282.0,669.0423,669.0423,663.72,663.7299,2282.0
2025-03-17 09:40:00,667.79,670.19,666.24,670.19,1632.0,666.8355,669.2321,665.2877,669.2321,1632.0
2025-03-17 09:45:00,669.95,672.0,668.32,669.29,7725.0,668.9924,671.0395,667.3647,668.3334,7725.0
2025-03-17 09:50:00,668.96,669.37,667.01,667.01,3059.0,668.0038,668.4132,666.0566,666.0566,3059.0
2025-03-17 09:55:00,667.76,668.49,667.76,668.08,1090.0,666.8055,667.5345,666.8055,667.1251,1090.0
2025-03-17 10:00:00,669.23,669.23,664.83,665.95,4538.0,668.2734,668.2734,663.8797,664.9981,4538.0
2025-03-17 10:05:00,665.96,669.92,665.95,668.81,7181.0,665.0081,668.9625,664.9981,667.854,7181.0
2025-03-17 10:10:00,668.81,669.52,667.61,667.61,2761.0,667.854,668.563,666.6558,666.6558,2761.0
2025-03-17 10:15:00,666.73,668.69,666.72,667.88,1374.0,665.777,667.7342,665.767,666.9254,1374.0
2025-03-17 10:20:00,667.84,669.5,666.75,668.86,5001.0,666.8854,668.5431,665.797,667.904,5001.0
2025-03-17 10:25:00,669.52,670.0,668.96,669.24,1921.0,668.563,669.0423,668.0038,668.2834,1921.0
2025-03-17 10:30:00,669.24,671.09,669.2,669.79,9935.0,668.2834,670.1308,668.2435,668.8326,9935.0
2025-03-17 10:35:00,669.79,670.43,669.79,670.0,900.0,668.8326,669.4717,668.8326,669.0423,900.0
2025-03-17 10:40:00,670.0,670.99,670.0,670.99,1438.0,669.0423,670.0309,669.0423,670.0309,1438.0
2025-03-17 10:45:00,670.08,670.08,668.86,669.36,1815.0,669.1222,669.1222,667.904,668.4033,1815.0
2025-03-17 10:50:00,668.96,669.17,668.96,668.99,400.0,668.0038,668.2135,668.0038,668.0338,400.0
2025-03-17 10:55:00,668.69,668.81,667.77,668.26,3096.0,667.7342,667.854,666.8155,667.3048,3096.0
2025-03-17 11:00:00,668.65,669.15,668.15,668.55,1032.0,667.6943,668.1936,667.195,667.5944,1032.0
2025-03-17 11:05:00,668.54,669.5,668.1,669.5,1120.0,667.5844,668.5431,667.1451,668.5431,1120.0
2025-03-17 11:10:00,668.48,668.8,668.28,668.68,820.0,667.5245,667.8441,667.3248,667.7242,820.0
2025-03-17 11:15:00,668.35,668.45,668.35,668.42,400.0,667.3947,667.4946,667.3947,667.4646,400.0
2025-03-17 11:20:00,668.63,668.63,666.56,667.53,1481.0,667.6743,667.6743,665.6073,666.5759,1481.0
2025-03-17 11:25:00,667.6,668.14,666.89,666.89,1000.0,666.6458,667.185,665.9368,665.9368,1000.0
2025-03-17 11:30:00,666.86,666.86,666.26,666.63,508.0,665.9068,665.9068,665.3077,665.6772,508.0
2025-03-17 11:35:00,665.29,667.1,665.26,666.02,1400.0,664.3391,666.1465,664.3091,665.068,1400.0
2025-03-17 11:40:00,666.51,666.63,666.51,666.63,809.0,665.5573,665.6772,665.5573,665.6772,809.0
2025-03-17 11:45:00,666.73,667.51,666.66,667.51,2408.0,665.777,666.5559,665.7071,666.5559,2408.0
2025-03-17 11:50:00,667.32,668.56,667.0,668.12,1615.0,666.3662,667.6044,666.0466,667.165,1615.0
2025-03-17 11:55:00,668.12,668.29,667.61,668.06,1269.0,667.165,667.3348,666.6558,667.1051,1269.0
2025-03-17 12:00:00,668.23,669.75,667.83,669.15,14749.0,667.2749,668.7927,666.8754,668.1936,14749.0
2025-03-17 12:05:00,669.5,670.46,668.55,669.45,7158.0,668.5431,669.5017,667.5944,668.4931,7158.0
2025-03-17 12:10:00,669.52,669.53,669.0,669.27,400.0,668.563,668.573,668.0438,668.3134,400.0
2025-03-17 12:15:00,669.56,669.56,668.3,668.81,2128.0,668.603,668.603,667.3448,667.854,2128.0
2025-03-17 12:20:00,668.69,669.67,668.68,669.67,734.0,667.7342,668.7128,667.7242,668.7128,734.0
2025-03-17 12:25:00,669.74,670.2,668.99,669.0,3620.0,668.7827,669.2421,668.0338,668.0438,3620.0
2025-03-17 12:30:00,669.5,669.51,668.97,668.97,436.0,668.5431,668.553,668.0138,668.0138,436.0
2025-03-17 12:35:00,669.46,670.31,669.46,670.31,5686.0,668.5031,669.3519,668.5031,669.3519,5686.0
2025-03-17 12:40:00,670.19,670.39,670.0,670.0,983.0,669.2321,669.4318,669.0423,669.0423,983.0
2025-03-17 12:45:00,670.19,673.13,670.18,673.13,10821.0,669.2321,672.1679,669.2221,672.1679,10821.0
2025-03-17 12:50:00,673.27,673.28,672.84,673.28,712.0,672.3077,672.3177,671.8783,672.3177,712.0
2025-03-17 12:55:00,673.05,673.28,673.05,673.13,1416.0,672.088,672.3177,672.088,672.1679,1416.0
2025-03-17 13:00:00,672.77,672.77,672.56,672.77,4525.0,671.8084,671.8084,671.5987,671.8084,4525.0
2025-03-17 13:05:00,672.0,672.22,672.0,672.08,2042.0,671.0395,671.2592,671.0395,671.1194,2042.0
2025-03-17 13:10:00,672.09,672.36,671.96,671.96,1900.0,671.1294,671.399,670.9995,670.9995,1900.0
2025-03-17 13:15:00,671.96,672.24,671.82,671.84,1506.0,670.9995,671.2791,670.8597,670.8797,1506.0
2025-03-17 13:20:00,671.8,671.8,670.43,671.8,4506.0,670.8398,670.8398,669.4717,670.8398,4506.0
2025-03-17 13:25:00,671.26,672.0,671.26,671.47,3740.0,670.3005,671.0395,670.3005,670.5102,3740.0
2025-03-17 13:30:00,672.0,672.0,671.5,671.6,12548.0,671.0395,671.0395,670.5402,670.6401,12548.0
2025-03-17 13:35:00,671.99,673.0,671.97,672.7,5323.0,671.0295,672.0381,671.0095,671.7385,5323.0
2025-03-17 13:40:00,673.0,673.0,672.42,672.46,3265.0,672.0381,672.0381,671.4589,671.4988,3265.0
2025-03-17 13:45:00,672.65,672.65,672.03,672.56,4709.0,671.6886,671.6886,671.0694,671.5987,4709.0
2025-03-17 13:50:00,672.56,674.0,672.56,674.0,17858.0,671.5987,673.0366,671.5987,673.0366,17858.0
2025-03-17 13:55:00,673.68,675.99,673.67,674.95,5164.0,672.7171,675.0238,672.7071,673.9853,5164.0
2025-03-17 14:00:00,674.87,677.49,674.83,677.49,8206.0,673.9054,676.5216,673.8654,676.5216,8206.0
2025-03-17 14:05:00,677.57,678.08,677.57,677.86,800.0,676.6015,677.1108,676.6015,676.8911,800.0
2025-03-17 14:10:00,677.98,678.21,676.71,677.41,3637.0,677.0109,677.2406,675.7428,676.4418,3637.0
2025-03-17 14:15:00,678.4,678.4,676.95,677.05,2100.0,677.4303,677.4303,675.9824,676.0823,2100.0
2025-03-17 14:20:00,676.8,676.8,675.93,676.31,700.0,675.8326,675.8326,674.9639,675.3433,700.0
2025-03-17 14:25:00,676.6,676.6,676.28,676.36,1354.0,675.6329,675.6329,675.3134,675.3933,1354.0
2025-03-17 14:30:00,675.67,676.8,675.67,676.24,6893.0,674.7042,675.8326,674.7042,675.2734,6893.0
2025-03-17 14:35:00,675.92,676.2,675.85,676.19,1263.0,674.9539,675.2335,674.884,675.2235,1263.0
2025-03-17 14:40:00,675.89,676.19,675.86,676.01,1481.0,674.9239,675.2235,674.894,675.0438,1481.0
2025-03-17 14:45:00,676.21,676.62,676.1,676.59,4494.0,675.2435,675.6529,675.1336,675.6229,4494.0
2025-03-17 14:50:00,676.59,676.59,676.05,676.15,1065.0,675.6229,675.6229,675.0837,675.1836,1065.0
2025-03-17 14:55:00,676.24,676.25,675.42,675.59,2748.0,675.2734,675.2834,674.4546,674.6244,2748.0
2025-03-17 15:00:00,675.41,675.42,675.21,675.39,400.0,674.4446,674.4546,674.2449,674.4246,400.0
2025-03-17 15:05:00,675.48,675.53,674.72,674.78,5571.0,674.5145,674.5644,673.7556,673.8155,5571.0
2025-03-17 15:10:00,674.01,675.47,674.0,675.25,8000.0,673.0466,674.5045,673.0366,674.2848,8000.0
2025-03-17 15:15:00,675.25,675.5,674.61,674.8,5767.0,674.2848,674.5345,673.6458,673.8355,5767.0
2025-03-17 15:20:00,674.8,676.38,674.79,676.37,2934.0,673.8355,675.4132,673.8255,675.4032,2934.0
2025-03-17 15:25:00,676.47,676.69,676.22,676.51,1418.0,675.5031,675.7228,675.2535,675.543,1418.0
2025-03-17 15:30:00,676.8,677.0,676.05,676.49,2394.0,675.8326,676.0323,675.0837,675.5231,2394.0
2025-03-17 15:35:00,676.23,678.15,676.23,677.07,4610.0,675.2634,677.1807,675.2634,676.1022,4610.0
2025-03-17 15:40:00,677.0,678.2,676.58,678.2,3803.0,676.0323,677.2306,675.6129,677.2306,3803.0
2025-03-17 15:45:00,677.77,679.83,677.66,679.83,7500.0,676.8012,678.8583,676.6914,678.8583,7500.0
2025-03-17 15:50:00,679.3,679.41,678.36,678.81,9779.0,678.3291,678.4389,677.3904,677.8398,9779.0
2025-03-17 15:55:00,679.16,679.17,677.23,677.74,48115.0,678.1893,678.1992,676.262,676.7713,48115.0
2025-03-18 09:30:00,678.0,678.0,674.51,674.51,4148.0,677.0309,677.0309,673.5459,673.5459,4148.0
2025-03-18 09:35:00,673.17,677.03,673.17,677.03,3479.0,672.2078,676.0623,672.2078,676.0623,3479.0
2025-03-18 09:40:00,677.62,678.27,677.08,677.49,1900.0,676.6515,677.3005,676.1122,676.5216,1900.0
2025-03-18 09:45:00,677.58,677.88,677.26,677.58,1855.0,676.6115,676.9111,676.292,676.6115,1855.0
2025-03-18 09:50:00,677.2,677.81,674.64,674.69,3324.0,676.2321,676.8412,673.6757,673.7256,3324.0
2025-03-18 09:55:00,674.08,675.6,674.08,674.8,7305.0,673.1165,674.6343,673.1165,673.8355,7305.0
2025-03-18 10:00:00,675.62,676.15,673.99,674.27,8550.0,674.6543,675.1836,673.0266,673.3062,8550.0
2025-03-18 10:05:00,674.27,675.32,674.26,675.25,8432.0,673.3062,674.3547,673.2963,674.2848,8432.0
2025-03-18 10:10:00,675.25,675.3,674.77,674.95,4485.0,674.2848,674.3348,673.8055,673.9853,4485.0
2025-03-18 10:15:00,674.09,674.09,673.96,673.97,800.0,673.1265,673.1265,672.9967,673.0067,800.0
2025-03-18 10:20:00,672.62,674.35,672.62,674.35,1534.0,671.6586,673.3861,671.6586,673.3861,1534.0
2025-03-18 10:25:00,674.94,675.37,672.37,672.37,3765.0,673.9753,674.4047,671.409,671.409,3765.0
2025-03-18 10:30:00,672.0,672.64,672.0,672.5,705.0,671.0395,671.6786,671.0395,671.5388,705.0
2025-03-18 10:35:00,672.73,673.71,672.72,673.7,419.0,671.7684,672.747,671.7585,672.7371,419.0
2025-03-18 10:40:00,673.52,674.19,673.16,673.16,1334.0,672.5573,673.2264,672.1978,672.1978,1334.0
2025-03-18 10:45:00,672.77,672.77,671.92,671.92,571.0,671.8084,671.8084,670.9596,670.9596,571.0
2025-03-18 10:50:00,671.88,673.29,671.4,673.29,6337.0,670.9197,672.3276,670.4403,672.3276,6337.0
2025-03-18 10:55:00,671.91,672.83,671.82,672.56,3705.0,670.9496,671.8683,670.8597,671.5987,3705.0
2025-03-18 11:00:00,671.83,672.4,671.46,672.38,5975.0,670.8697,671.4389,670.5003,671.4189,5975.0
2025-03-18 11:05:00,671.65,673.3,671.65,673.0,3101.0,670.69,672.3376,670.69,672.0381,3101.0
2025-03-18 11:10:00,672.71,672.75,671.83,672.3,1818.0,671.7485,671.7884,670.8697,671.3391,1818.0
2025-03-18 11:15:00,671.93,671.93,671.82,671.83,500.0,670.9696,670.9696,670.8597,670.8697,500.0
2025-03-18 11:20:00,671.77,673.0,671.31,672.02,2425.0,670.8098,672.0381,670.3505,671.0595,2425.0
2025-03-18 11:25:00,672.52,674.08,672.52,673.59,2920.0,671.5587,673.1165,671.5587,672.6272,2920.0
2025-03-18 11:30:00,672.39,673.07,672.39,673.07,566.0,671.4289,672.108,671.4289,672.108,566.0
2025-03-18 11:35:00,672.94,673.53,672.78,673.4,1891.0,671.9781,672.5673,671.8184,672.4375,1891.0
2025-03-18 11:40:00,673.24,673.44,672.91,673.12,400.0,672.2777,672.4774,671.9482,672.1579,400.0
2025-03-18 11:45:00,672.86,672.86,671.79,671.79,1079.0,671.8983,671.8983,670.8298,670.8298,1079.0
2025-03-18 11:50:00,672.49,672.49,672.48,672.49,100.0,671.5288,671.5288,671.5188,671.5288,100.0
2025-03-18 11:55:00,672.29,672.53,672.28,672.53,300.0,671.3291,671.5687,671.3191,671.5687,300.0
2025-03-18 12:00:00,672.82,672.82,671.98,672.47,1471.0,671.8583,671.8583,671.0195,671.5088,1471.0
2025-03-18 12:05:00,672.47,672.47,671.81,671.81,874.0,671.5088,671.5088,670.8498,670.8498,874.0
2025-03-18 12:10:00,672.5,673.12,672.49,672.99,1935.0,671.5388,672.1579,671.5288,672.0281,1935.0
2025-03-18 12:15:00,672.24,673.36,671.62,671.62,1941.0,671.2791,672.3975,670.66,670.66,1941.0
2025-03-18 12:20:00,671.51,671.74,670.93,671.49,1453.0,670.5502,670.7799,669.971,670.5302,1453.0
2025-03-18 12:25:00,670.95,671.49,670.73,670.73,1026.0,669.991,670.5302,669.7713,669.7713,1026.0
2025-03-18 12:30:00,670.26,670.26,670.1,670.1,200.0,669.302,669.302,669.1422,669.1422,200.0
2025-03-18 12:35:00,670.34,670.34,669.71,669.71,400.0,669.3819,669.3819,668.7528,668.7528,400.0
2025-03-18 12:40:00,669.71,670.77,669.19,669.79,1589.0,668.7528,669.8112,668.2335,668.8326,1589.0
2025-03-18 12:45:00,669.39,670.44,669.39,670.44,370.0,668.4332,669.4817,668.4332,669.4817,370.0
2025-03-18 12:50:00,669.72,669.78,668.34,669.07,900.0,668.7627,668.8227,667.3847,668.1137,900.0
2025-03-18 12:55:00,669.12,669.2,668.35,669.12,1191.0,668.1636,668.2435,667.3947,668.1636,1191.0
2025-03-18 13:00:00,668.43,668.43,668.0,668.27,2100.0,667.4746,667.4746,667.0452,667.3148,2100.0
2025-03-18 13:05:00,667.8,667.91,667.02,667.02,1575.0,666.8455,666.9553,666.0666,666.0666,1575.0
2025-03-18 13:10:00,667.39,668.36,667.39,667.83,1305.0,666.4361,667.4047,666.4361,666.8754,1305.0
2025-03-18 13:15:00,668.37,669.1,668.25,668.25,1959.0,667.4147,668.1436,667.2948,667.2948,1959.0
2025-03-18 13:20:00,668.29,669.0,668.11,669.0,1400.0,667.3348,668.0438,667.155,668.0438,1400.0
2025-03-18 13:25:00,669.3,670.05,669.23,669.23,1178.0,668.3433,669.0923,668.2734,668.2734,1178.0
2025-03-18 13:30:00,669.98,670.75,669.85,670.21,3023.0,669.0224,669.7913,668.8926,669.252,3023.0
2025-03-18 13:35:00,670.18,671.5,670.09,671.5,8553.0,669.2221,670.5402,669.1322,670.5402,8553.0
2025-03-18 13:40:00,671.14,672.57,671.14,672.57,1288.0,670.1807,671.6087,670.1807,671.6087,1288.0
2025-03-18 13:45:00,672.01,672.02,671.24,671.78,1265.0,671.0495,671.0595,670.2806,670.8198,1265.0
2025-03-18 13:50:00,671.84,671.92,671.84,671.92,470.0,670.8797,670.9596,670.8797,670.9596,470.0
2025-03-18 13:55:00,671.69,671.86,670.79,670.79,1589.0,670.7299,670.8997,669.8312,669.8312,1589.0
2025-03-18 14:00:00,671.12,671.9,671.11,671.9,2367.0,670.1607,670.9396,670.1508,670.9396,2367.0
2025-03-18 14:05:00,671.3,671.32,669.88,669.89,3839.0,670.3405,670.3605,668.9225,668.9325,3839.0
2025-03-18 14:10:00,669.94,670.29,669.05,669.05,1427.0,668.9824,669.3319,668.0937,668.0937,1427.0
2025-03-18 14:15:00,669.06,671.0,669.06,671.0,900.0,668.1037,670.0409,668.1037,670.0409,900.0
2025-03-18 14:20:00,670.95,671.35,670.45,670.79,3408.0,669.991,670.3904,669.4917,669.8312,3408.0
2025-03-18 14:25:00,671.35,671.35,670.56,670.96,2696.0,670.3904,670.3904,669.6015,670.001,2696.0
2025-03-18 14:30:00,671.06,671.08,671.06,671.06,1262.0,670.1008,670.1208,670.1008,670.1008,1262.0
2025-03-18 14:35:00,670.62,670.97,670.53,670.97,300.0,669.6615,670.011,669.5716,670.011,300.0
2025-03-18 14:40:00,670.7,670.81,669.87,670.07,3600.0,669.7413,669.8512,668.9125,669.1122,3600.0
2025-03-18 14:45:00,670.57,671.0,670.19,670.19,1718.0,669.6115,670.0409,669.2321,669.2321,1718.0
2025-03-18 14:50:00,670.71,670.71,670.1,670.1,450.0,669.7513,669.7513,669.1422,669.1422,450.0
2025-03-18 14:55:00,669.52,669.73,669.37,669.73,1000.0,668.563,668.7727,668.4132,668.7727,1000.0
2025-03-18 15:00:00,669.18,669.8,669.17,669.75,517.0,668.2235,668.8426,668.2135,668.7927,517.0
2025-03-18 15:05:00,669.51,669.51,668.44,668.86,2200.0,668.553,668.553,667.4846,667.904,2200.0
2025-03-18 15:10:00,669.01,669.45,668.63,669.02,1004.0,668.0538,668.4931,667.6743,668.0637,1004.0
2025-03-18 15:15:00,668.74,670.18,668.74,669.62,2964.0,667.7841,669.2221,667.7841,668.6629,2964.0
2025-03-18 15:20:00,669.58,670.43,669.58,670.43,1842.0,668.6229,669.4717,668.6229,669.4717,1842.0
2025-03-18 15:25:00,670.64,670.64,670.64,670.64,200.0,669.6814,669.6814,669.6814,669.6814,200.0
2025-03-18 15:30:00,670.0,670.13,669.74,669.75,975.0,669.0423,669.1722,668.7827,668.7927,975.0
2025-03-18 15:35:00,669.74,670.15,669.04,669.47,1919.0,668.7827,669.1921,668.0837,668.5131,1919.0
2025-03-18 15:40:00,669.34,669.52,668.73,668.73,3207.0,668.3833,668.563,667.7742,667.7742,3207.0
2025-03-18 15:45:00,668.75,668.75,667.61,667.62,2412.0,667.7941,667.7941,666.6558,666.6657,2412.0
2025-03-18 15:50:00,668.16,668.64,666.07,666.08,14188.0,667.205,667.6843,665.118,665.1279,14188.0
2025-03-18 15:55:00,666.75,666.75,664.3,664.91,24442.0,665.797,665.797,663.3505,663.9596,24442.0
2025-03-19 09:30:00,663.51,672.83,663.51,672.82,7921.0,662.5616,671.8683,662.5616,671.8583,7921.0
2025-03-19 09:35:00,671.18,671.18,669.72,669.73,997.0,670.2207,670.2207,668.7627,668.7727,997.0
2025-03-19 09:40:00,670.55,671.96,670.39,670.82,1906.0,669.5916,670.9995,669.4318,669.8612,1906.0
2025-03-19 09:45:00,670.75,670.75,667.51,670.0,1512.0,669.7913,669.7913,666.5559,669.0423,1512.0
2025-03-19 09:50:00,669.33,669.65,668.21,668.21,1483.0,668.3733,668.6928,667.2549,667.2549,1483.0
2025-03-19 09:55:00,668.39,672.37,667.77,670.66,6618.0,667.4346,671.409,666.8155,669.7014,6618.0
2025-03-19 10:00:00,669.23,669.23,667.89,668.39,2105.0,668.2734,668.2734,666.9354,667.4346,2105.0
2025-03-19 10:05:00,668.6,668.6,665.0,667.85,2675.0,667.6443,667.6443,664.0495,666.8954,2675.0
2025-03-19 10:10:00,667.24,667.24,665.42,665.42,600.0,666.2863,666.2863,664.4689,664.4689,600.0
2025-03-19 10:15:00,665.35,666.59,665.35,666.59,703.0,664.399,665.6372,664.399,665.6372,703.0
2025-03-19 10:20:00,666.58,667.33,666.57,666.84,1249.0,665.6272,666.3762,665.6172,665.8869,1249.0
2025-03-19 10:25:00,667.6,667.61,666.84,667.31,3763.0,666.6458,666.6558,665.8869,666.3562,3763.0
2025-03-19 10:30:00,666.97,667.61,666.24,666.44,3555.0,666.0167,666.6558,665.2877,665.4874,3555.0
2025-03-19 10:35:00,666.44,667.19,665.01,665.02,1200.0,665.4874,666.2364,664.0595,664.0695,1200.0
2025-03-19 10:40:00,665.02,665.02,665.02,665.02,0.0,664.0695,664.0695,664.0695,664.0695,0.0
2025-03-19 10:45:00,664.87,664.88,664.87,664.87,100.0,663.9197,663.9297,663.9197,663.9197,100.0
2025-03-19 10:50:00,664.82,665.43,664.27,664.29,1508.0,663.8697,664.4789,663.3205,663.3405,1508.0
2025-03-19 10:55:00,664.11,664.11,663.87,663.87,200.0,663.1608,663.1608,662.9211,662.9211,200.0
2025-03-19 11:00:00,663.47,664.17,663.47,664.17,494.0,662.5217,663.2207,662.5217,663.2207,494.0
2025-03-19 11:05:00,663.87,663.87,663.26,663.63,900.0,662.9211,662.9211,662.312,662.6814,900.0
2025-03-19 11:10:00,663.63,663.63,662.0,662.69,1759.0,662.6814,662.6814,661.0538,661.7428,1759.0
2025-03-19 11:15:00,661.85,661.85,660.91,660.91,1085.0,660.904,660.904,659.9653,659.9653,1085.0
2025-03-19 11:20:00,660.04,660.57,660.0,660.34,1940.0,659.0966,659.6258,659.0566,659.3962,1940.0
2025-03-19 11:25:00,660.0,660.46,659.03,660.46,2100.0,659.0566,659.516,658.088,659.516,2100.0
2025-03-19 11:30:00,661.06,661.06,660.19,660.19,1243.0,660.1151,660.1151,659.2464,659.2464,1243.0
2025-03-19 11:35:00,661.13,662.41,661.13,662.41,728.0,660.185,661.4632,660.185,661.4632,728.0
2025-03-19 11:40:00,662.38,662.59,661.78,661.78,2160.0,661.4332,661.6429,660.8341,660.8341,2160.0
2025-03-19 11:45:00,662.65,664.03,662.65,663.89,800.0,661.7028,663.0809,661.7028,662.9411,800.0
2025-03-19 11:50:00,664.0,665.12,663.46,663.46,1500.0,663.0509,664.1693,662.5117,662.5117,1500.0
2025-03-19 11:55:00,663.51,664.29,663.44,664.29,580.0,662.5616,663.3405,662.4917,663.3405,580.0
2025-03-19 12:00:00,664.06,664.11,663.77,663.77,758.0,663.1108,663.1608,662.8212,662.8212,758.0
2025-03-19 12:05:00,664.36,664.42,664.21,664.42,732.0,663.4104,663.4703,663.2606,663.4703,732.0
2025-03-19 12:10:00,664.5,664.53,663.63,663.63,2156.0,663.5502,663.5802,662.6814,662.6814,2156.0
2025-03-19 12:15:00,663.45,663.45,663.14,663.43,329.0,662.5017,662.5017,662.1921,662.4817,329.0
2025-03-19 12:20:00,663.0,663.09,662.83,663.09,800.0,662.0523,662.1422,661.8826,662.1422,800.0
2025-03-19 12:25:00,662.6,662.6,662.27,662.27,400.0,661.6529,661.6529,661.3234,661.3234,400.0
2025-03-19 12:30:00,662.05,662.54,661.11,662.35,2769.0,661.1037,661.593,660.1651,661.4033,2769.0
2025-03-19 12:35:00,662.52,662.53,661.98,662.07,588.0,661.573,661.583,661.0338,661.1237,588.0
2025-03-19 12:40:00,661.57,662.3,661.57,662.3,200.0,660.6244,661.3534,660.6244,661.3534,200.0
2025-03-19 12:45:00,662.5,662.5,662.24,662.29,300.0,661.5531,661.5531,661.2934,661.3434,300.0
2025-03-19 12:50:00,662.62,663.0,662.62,663.0,400.0,661.6729,662.0523,661.6729,662.0523,400.0
2025-03-19 12:55:00,663.21,663.21,662.66,662.89,1083.0,662.262,662.262,661.7128,661.9425,1083.0
2025-03-19 13:00:00,662.74,662.9,662.45,662.45,1144.0,661.7927,661.9525,661.5031,661.5031,1144.0
2025-03-19 13:05:00,661.6,661.85,661.46,661.84,1365.0,660.6544,660.904,660.5146,660.894,1365.0
2025-03-19 13:10:00,661.8,661.8,661.3,661.31,576.0,660.8541,660.8541,660.3548,660.3648,576.0
2025-03-19 13:15:00,661.24,661.52,660.83,661.49,1700.0,660.2949,660.5745,659.8855,660.5445,1700.0
2025-03-19 13:20:00,661.43,662.04,661.42,662.04,200.0,660.4846,661.0937,660.4746,661.0937,200.0
2025-03-19 13:25:00,661.43,661.51,661.42,661.51,600.0,660.4846,660.5645,660.4746,660.5645,600.0
2025-03-19 13:30:00,661.51,661.51,661.43,661.44,350.0,660.5645,660.5645,660.4846,660.4946,350.0
2025-03-19 13:35:00,661.29,662.01,661.09,661.09,1937.0,660.3448,661.0638,660.1451,660.1451,1937.0
2025-03-19 13:40:00,661.51,661.52,660.69,661.2,1741.0,660.5645,660.5745,659.7457,660.2549,1741.0
2025-03-19 13:45:00,661.01,661.16,660.52,660.61,602.0,660.0652,660.215,659.5759,659.6658,602.0
2025-03-19 13:50:00,660.57,661.16,660.22,661.05,1313.0,659.6258,660.215,659.2763,660.1051,1313.0
2025-03-19 13:55:00,661.21,661.77,661.21,661.51,1123.0,660.2649,660.8241,660.2649,660.5645,1123.0
2025-03-19 14:00:00,661.08,663.31,660.42,663.06,9021.0,660.1351,662.3619,659.476,662.1123,9021.0
2025-03-19 14:05:00,663.06,663.09,661.92,662.24,1594.0,662.1123,662.1422,660.9739,661.2934,1594.0
2025-03-19 14:10:00,662.24,662.8,662.15,662.15,3250.0,661.2934,661.8526,661.2036,661.2036,3250.0
2025-03-19 14:15:00,662.21,662.93,662.2,662.69,1106.0,661.2635,661.9824,661.2535,661.7428,1106.0
2025-03-19 14:20:00,662.67,664.32,662.67,664.0,2908.0,661.7228,663.3705,661.7228,663.0509,2908.0
2025-03-19 14:25:00,663.85,663.85,662.35,662.35,1828.0,662.9011,662.9011,661.4033,661.4033,1828.0
2025-03-19 14:30:00,663.0,664.23,663.0,663.68,1413.0,662.0523,663.2806,662.0523,662.7314,1413.0
2025-03-19 14:35:00,664.03,664.11,663.89,663.89,1565.0,663.0809,663.1608,662.9411,662.9411,1565.0
2025-03-19 14:40:00,663.95,664.64,663.94,664.14,5171.0,663.001,663.69,662.991,663.1907,5171.0
2025-03-19 14:45:00,664.38,665.5,663.44,664.58,2856.0,663.4304,664.5488,662.4917,663.6301,2856.0
2025-03-19 14:50:00,664.75,666.44,664.74,666.3,1630.0,663.7998,665.4874,663.7899,665.3476,1630.0
2025-03-19 14:55:00,665.54,666.1,665.19,665.85,871.0,664.5887,665.1479,664.2392,664.8983,871.0
2025-03-19 15:00:00,666.15,667.18,666.15,667.06,4066.0,665.1978,666.2264,665.1978,666.1065,4066.0
2025-03-19 15:05:00,667.4,668.55,667.29,668.54,4994.0,666.4461,667.5944,666.3362,667.5844,4994.0
2025-03-19 15:10:00,668.81,670.5,668.53,670.13,4665.0,667.854,669.5416,667.5744,669.1722,4665.0
2025-03-19 15:15:00,670.85,670.85,669.27,669.85,2800.0,669.8911,669.8911,668.3134,668.8926,2800.0
2025-03-19 15:20:00,669.86,671.5,669.42,671.27,3607.0,668.9025,670.5402,668.4632,670.3105,3607.0
2025-03-19 15:25:00,671.41,672.51,670.79,671.96,8096.0,670.4503,671.5488,669.8312,670.9995,8096.0
2025-03-19 15:30:00,672.65,673.81,672.14,673.81,3215.0,671.6886,672.8469,671.1793,672.8469,3215.0
2025-03-19 15:35:00,673.68,674.19,672.66,672.66,6611.0,672.7171,673.2264,671.6985,671.6985,6611.0
2025-03-19 15:40:00,672.9,674.55,672.9,674.54,4843.0,671.9382,673.5858,671.9382,673.5759,4843.0
2025-03-19 15:45:00,674.5,674.57,672.67,672.71,9738.0,673.5359,673.6058,671.7085,671.7485,9738.0
2025-03-19 15:50:00,672.46,673.88,671.23,673.88,13544.0,671.4988,672.9168,670.2706,672.9168,13544.0
2025-03-19 15:55:00,673.56,673.56,671.13,672.49,12678.0,672.5973,672.5973,670.1707,671.5288,12678.0
2025-03-20 09:30:00,670.0,670.94,668.4,670.38,3775.0,669.0423,669.981,667.4446,669.4218,3775.0
2025-03-20 09:35:00,669.29,669.29,667.38,667.38,1525.0,668.3334,668.3334,666.4261,666.4261,1525.0
2025-03-20 09:40:00,668.4,669.99,668.4,669.08,6531.0,667.4446,669.0324,667.4446,668.1237,6531.0
2025-03-20 09:45:00,670.36,670.36,669.88,670.36,700.0,669.4018,669.4018,668.9225,669.4018,700.0
2025-03-20 09:50:00,669.88,669.88,668.5,668.9,1663.0,668.9225,668.9225,667.5445,667.9439,1663.0
2025-03-20 09:55:00,668.9,670.36,668.78,670.0,6841.0,667.9439,669.4018,667.8241,669.0423,6841.0
2025-03-20 10:00:00,669.82,672.12,669.82,672.12,1456.0,668.8626,671.1593,668.8626,671.1593,1456.0
2025-03-20 10:05:00,671.79,674.83,671.65,674.83,2254.0,670.8298,673.8654,670.69,673.8654,2254.0
2025-03-20 10:10:00,674.0,674.25,673.51,673.51,910.0,673.0366,673.2863,672.5473,672.5473,910.0
2025-03-20 10:15:00,673.65,673.97,673.0,673.0,708.0,672.6871,673.0067,672.0381,672.0381,708.0
2025-03-20 10:20:00,673.0,673.33,672.93,673.23,2308.0,672.0381,672.3676,671.9682,672.2677,2308.0
2025-03-20 10:25:00,673.2,673.2,671.82,672.35,1750.0,672.2378,672.2378,670.8597,671.389,1750.0
2025-03-20 10:30:00,673.0,673.53,672.43,673.45,1100.0,672.0381,672.5673,671.4689,672.4874,1100.0
2025-03-20 10:35:00,674.27,674.69,673.7,673.81,1850.0,673.3062,673.7256,672.7371,672.8469,1850.0
2025-03-20 10:40:00,673.81,673.81,673.81,673.81,0.0,672.8469,672.8469,672.8469,672.8469,0.0
2025-03-20 10:45:00,673.68,674.05,672.43,672.43,1425.0,672.7171,673.0866,671.4689,671.4689,1425.0
2025-03-20 10:50:00,672.0,672.0,670.62,670.62,2471.0,671.0395,671.0395,669.6615,669.6615,2471.0
2025-03-20 10:55:00,670.39,670.47,669.42,670.14,1657.0,669.4318,669.5117,668.4632,669.1821,1657.0
2025-03-20 11:00:00,670.3,670.48,669.54,670.48,2501.0,669.3419,669.5217,668.583,669.5217,2501.0
2025-03-20 11:05:00,670.48,670.48,669.73,669.73,1130.0,669.5217,669.5217,668.7727,668.7727,1130.0
2025-03-20 11:10:00,668.52,669.7,668.5,668.5,600.0,667.5645,668.7428,667.5445,667.5445,600.0
2025-03-20 11:15:00,667.54,668.2,667.25,667.85,900.0,666.5859,667.2449,666.2963,666.8954,900.0
2025-03-20 11:20:00,667.2,667.2,665.55,665.82,2780.0,666.2463,666.2463,664.5987,664.8683,2780.0
2025-03-20 11:25:00,665.49,665.75,664.35,664.79,996.0,664.5388,664.7984,663.4004,663.8398,996.0
2025-03-20 11:30:00,664.75,664.75,663.33,663.95,1000.0,663.7998,663.7998,662.3819,663.001,1000.0
2025-03-20 11:35:00,663.96,668.5,663.96,667.39,1614.0,663.011,667.5445,663.011,666.4361,1614.0
2025-03-20 11:40:00,667.91,668.69,667.72,667.72,1400.0,666.9553,667.7342,666.7656,666.7656,1400.0
2025-03-20 11:45:00,669.53,670.4,668.36,670.37,3290.0,668.573,669.4418,667.4047,669.4118,3290.0
2025-03-20 11:50:00,670.59,672.25,670.59,671.53,2200.0,669.6315,671.2891,669.6315,670.5702,2200.0
2025-03-20 11:55:00,671.53,671.53,670.34,670.34,2643.0,670.5702,670.5702,669.3819,669.3819,2643.0
2025-03-20 12:00:00,669.78,670.11,669.7,670.11,1023.0,668.8227,669.1522,668.7428,669.1522,1023.0
2025-03-20 12:05:00,670.11,670.11,668.4,668.41,2469.0,669.1522,669.1522,667.4446,667.4546,2469.0
2025-03-20 12:10:00,668.41,668.81,668.05,668.05,600.0,667.4546,667.854,667.0951,667.0951,600.0
2025-03-20 12:15:00,668.06,668.06,666.72,667.13,1220.0,667.1051,667.1051,665.767,666.1764,1220.0
2025-03-20 12:20:00,667.13,667.17,666.11,667.01,1810.0,666.1764,666.2164,665.1579,666.0566,1810.0
2025-03-20 12:25:00,666.99,667.64,666.57,666.66,1745.0,666.0366,666.6857,665.6172,665.7071,1745.0
2025-03-20 12:30:00,666.67,667.35,666.41,666.45,1836.0,665.7171,666.3961,665.4575,665.4974,1836.0
2025-03-20 12:35:00,666.26,667.07,666.24,666.24,1023.0,665.3077,666.1165,665.2877,665.2877,1023.0
2025-03-20 12:40:00,666.3,666.8,665.77,665.77,1600.0,665.3476,665.8469,664.8184,664.8184,1600.0
2025-03-20 12:45:00,665.77,665.86,665.15,665.17,900.0,664.8184,664.9083,664.1993,664.2192,900.0
2025-03-20 12:50:00,664.14,665.8,664.14,665.7,2060.0,663.1907,664.8483,663.1907,664.7485,2060.0
2025-03-20 12:55:00,665.0,665.0,664.51,664.51,1500.0,664.0495,664.0495,663.5602,663.5602,1500.0
2025-03-20 13:00:00,664.83,665.26,664.21,664.21,448.0,663.8797,664.3091,663.2606,663.2606,448.0
2025-03-20 13:05:00,665.28,666.1,665.28,666.1,878.0,664.3291,665.1479,664.3291,665.1479,878.0
2025-03-20 13:10:00,665.71,666.93,665.7,666.93,2300.0,664.7585,665.9767,664.7485,665.9767,2300.0
2025-03-20 13:15:00,666.39,666.39,665.12,665.89,1056.0,665.4375,665.4375,664.1693,664.9382,1056.0
2025-03-20 13:20:00,666.44,666.44,665.26,665.77,612.0,665.4874,665.4874,664.3091,664.8184,612.0
2025-03-20 13:25:00,665.14,665.14,663.88,663.94,500.0,664.1893,664.1893,662.9311,662.991,500.0
2025-03-20 13:30:00,663.89,664.72,663.68,664.0,1100.0,662.9411,663.7699,662.7314,663.0509,1100.0
2025-03-20 13:35:00,663.69,665.34,663.69,665.34,1300.0,662.7414,664.389,662.7414,664.389,1300.0
2025-03-20 13:40:00,665.52,665.64,665.03,665.63,1568.0,664.5687,664.6886,664.0794,664.6786,1568.0
2025-03-20 13:45:00,666.34,668.44,666.14,666.48,8935.0,665.3876,667.4846,665.1879,665.5274,8935.0
2025-03-20 13:50:00,666.44,667.2,666.25,666.25,600.0,665.4874,666.2463,665.2977,665.2977,600.0
2025-03-20 13:55:00,666.67,666.67,664.92,664.92,1606.0,665.7171,665.7171,663.9696,663.9696,1606.0
2025-03-20 14:00:00,665.5,666.0,665.48,665.48,1631.0,664.5488,665.0481,664.5288,664.5288,1631.0
2025-03-20 14:05:00,665.48,666.2,665.01,665.01,800.0,664.5288,665.2478,664.0595,664.0595,800.0
2025-03-20 14:10:00,664.95,666.21,664.95,665.63,872.0,663.9996,665.2578,663.9996,664.6786,872.0
2025-03-20 14:15:00,665.2,665.8,665.2,665.8,200.0,664.2492,664.8483,664.2492,664.8483,200.0
2025-03-20 14:20:00,665.8,665.81,665.21,665.21,1973.0,664.8483,664.8583,664.2592,664.2592,1973.0
2025-03-20 14:25:00,665.45,665.96,665.01,665.01,2117.0,664.4988,665.0081,664.0595,664.0595,2117.0
2025-03-20 14:30:00,665.02,665.4,664.81,665.39,1245.0,664.0695,664.4489,663.8598,664.4389,1245.0
2025-03-20 14:35:00,665.39,666.0,665.39,666.0,688.0,664.4389,665.0481,664.4389,665.0481,688.0
2025-03-20 14:40:00,666.13,666.13,664.33,664.33,1340.0,665.1779,665.1779,663.3804,663.3804,1340.0
2025-03-20 14:45:00,665.0,665.01,664.33,664.33,900.0,664.0495,664.0595,663.3804,663.3804,900.0
2025-03-20 14:50:00,664.74,665.3,664.65,664.92,4455.0,663.7899,664.3491,663.7,663.9696,4455.0
2025-03-20 14:55:00,664.69,664.69,664.0,664.15,800.0,663.7399,663.7399,663.0509,663.2007,800.0
2025-03-20 15:00:00,664.46,664.57,664.0,664.0,1699.0,663.5103,663.6201,663.0509,663.0509,1699.0
2025-03-20 15:05:00,664.21,664.22,664.0,664.0,600.0,663.2606,663.2706,663.0509,663.0509,600.0
2025-03-20 15:10:00,664.25,664.26,662.33,662.47,2508.0,663.3006,663.3105,661.3833,661.5231,2508.0
2025-03-20 15:15:00,662.95,663.88,662.95,663.88,400.0,662.0024,662.9311,662.0024,662.9311,400.0
2025-03-20 15:20:00,664.13,664.23,663.63,664.13,3820.0,663.1807,663.2806,662.6814,663.1807,3820.0
2025-03-20 15:25:00,664.12,664.12,663.42,663.42,800.0,663.1707,663.1707,662.4717,662.4717,800.0
2025-03-20 15:30:00,662.77,663.85,662.77,663.38,567.0,661.8227,662.9011,661.8227,662.4318,567.0
2025-03-20 15:35:00,664.03,664.03,662.33,662.33,7989.0,663.0809,663.0809,661.3833,661.3833,7989.0
2025-03-20 15:40:00,663.32,663.5,663.32,663.35,841.0,662.3719,662.5516,662.3719,662.4018,841.0
2025-03-20 15:45:00,663.66,663.85,662.84,663.76,885.0,662.7114,662.9011,661.8926,662.8113,885.0
2025-03-20 15:50:00,663.62,664.41,663.56,664.0,7597.0,662.6715,663.4603,662.6115,663.0509,7597.0
2025-03-20 15:55:00,664.0,665.0,662.36,662.36,25243.0,663.0509,664.0495,661.4133,661.4133,25243.0
2025-03-21 09:30:00,658.0,660.52,654.0,654.0,95242.0,657.0595,659.5759,653.0652,653.0652,95242.0
2025-03-21 09:35:00,657.66,658.32,657.65,658.26,3073.0,656.72,657.379,656.71,657.3191,3073.0
2025-03-21 09:40:00,658.93,660.0,657.36,657.79,2863.0,657.9882,659.0566,656.4204,656.8498,2863.0
2025-03-21 09:45:00,658.59,660.32,656.95,657.62,1658.0,657.6487,659.3762,656.011,656.68,1658.0
2025-03-21 09:50:00,657.62,659.41,657.61,659.41,2097.0,656.68,658.4675,656.6701,658.4675,2097.0
2025-03-21 09:55:00,659.33,660.0,659.33,659.39,721.0,658.3876,659.0566,658.3876,658.4475,721.0
2025-03-21 10:00:00,659.54,660.48,658.61,660.31,831.0,658.5973,659.536,657.6686,659.3662,831.0
2025-03-21 10:05:00,659.37,661.0,659.12,661.0,2450.0,658.4275,660.0552,658.1779,660.0552,2450.0
2025-03-21 10:10:00,659.93,660.79,659.1,660.37,3239.0,658.9867,659.8455,658.1579,659.4261,3239.0
2025-03-21 10:15:00,660.84,660.84,659.37,659.39,2002.0,659.8954,659.8954,658.4275,658.4475,2002.0
2025-03-21 10:20:00,659.46,659.89,658.0,658.18,2914.0,658.5174,658.9468,657.0595,657.2392,2914.0
2025-03-21 10:25:00,657.7,657.7,656.37,656.91,1781.0,656.7599,656.7599,655.4318,655.9711,1781.0
2025-03-21 10:30:00,657.99,658.07,657.82,658.07,1428.0,657.0495,657.1294,656.8798,657.1294,1428.0
2025-03-21 10:35:00,658.07,658.26,657.37,657.37,3677.0,657.1294,657.3191,656.4304,656.4304,3677.0
2025-03-21 10:40:00,658.19,658.22,657.01,657.87,9080.0,657.2492,657.2792,656.0709,656.9297,9080.0
2025-03-21 10:45:00,658.0,658.0,656.08,656.54,4449.0,657.0595,657.0595,655.1422,655.6016,4449.0
2025-03-21 10:50:00,656.44,659.0,656.44,656.92,7330.0,655.5017,658.0581,655.5017,655.981,7330.0
2025-03-21 10:55:00,657.85,658.0,657.15,657.98,1686.0,656.9097,657.0595,656.2107,657.0395,1686.0
2025-03-21 11:00:00,657.68,658.78,657.01,657.64,8187.0,656.74,657.8384,656.0709,656.7,8187.0
2025-03-21 11:05:00,658.0,658.0,658.0,658.0,200.0,657.0595,657.0595,657.0595,657.0595,200.0
2025-03-21 11:10:00,657.21,657.21,656.17,656.17,1110.0,656.2706,656.2706,655.2321,655.2321,1110.0
2025-03-21 11:15:00,656.9,656.9,655.87,656.03,800.0,655.9611,655.9611,654.9325,655.0923,800.0
2025-03-21 11:20:00,655.85,655.91,655.35,655.36,700.0,654.9126,654.9725,654.4133,654.4233,700.0
2025-03-21 11:25:00,655.42,655.42,655.35,655.35,200.0,654.4832,654.4832,654.4133,654.4133,200.0
2025-03-21 11:30:00,655.42,656.15,655.39,656.15,13806.0,654.4832,655.2121,654.4532,655.2121,13806.0
2025-03-21 11:35:00,655.77,657.71,655.77,656.95,6533.0,654.8327,656.7699,654.8327,656.011,6533.0
2025-03-21 11:40:00,658.81,659.37,658.13,658.13,5045.0,657.8683,658.4275,657.1893,657.1893,5045.0
2025-03-21 11:45:00,659.05,659.11,659.04,659.04,1465.0,658.108,658.1679,658.098,658.098,1465.0
2025-03-21 11:50:00,658.23,658.23,658.16,658.16,644.0,657.2892,657.2892,657.2193,657.2193,644.0
2025-03-21 11:55:00,659.2,659.25,659.2,659.25,800.0,658.2578,658.3077,658.2578,658.3077,800.0
2025-03-21 12:00:00,658.53,658.53,657.01,658.18,934.0,657.5887,657.5887,656.0709,657.2392,934.0
2025-03-21 12:05:00,658.22,658.22,657.45,657.82,528.0,657.2792,657.2792,656.5103,656.8798,528.0
2025-03-21 12:10:00,658.98,659.26,658.98,659.26,1000.0,658.0381,658.3177,658.0381,658.3177,1000.0
2025-03-21 12:15:00,659.26,659.26,659.0,659.19,1576.0,658.3177,658.3177,658.0581,658.2478,1576.0
2025-03-21 12:20:00,659.18,659.22,658.43,658.44,1000.0,658.2378,658.2778,657.4889,657.4989,1000.0
2025-03-21 12:25:00,659.36,659.68,658.43,659.59,7136.0,658.4176,658.7371,657.4889,658.6472,7136.0
2025-03-21 12:30:00,659.48,659.48,658.34,658.34,1000.0,658.5374,658.5374,657.399,657.399,1000.0
2025-03-21 12:35:00,659.56,659.61,658.34,658.34,1170.0,658.6173,658.6672,657.399,657.399,1170.0
2025-03-21 12:40:00,659.06,659.06,658.52,658.55,740.0,658.118,658.118,657.5788,657.6087,740.0
2025-03-21 12:45:00,658.56,659.26,658.56,659.19,1227.0,657.6187,658.3177,657.6187,658.2478,1227.0
2025-03-21 12:50:00,658.61,659.07,657.81,657.81,3948.0,657.6686,658.128,656.8698,656.8698,3948.0
2025-03-21 12:55:00,657.4,657.97,656.97,657.5,866.0,656.4604,657.0295,656.031,656.5602,866.0
2025-03-21 13:00:00,657.79,658.26,657.19,658.25,736.0,656.8498,657.3191,656.2507,657.3091,736.0
2025-03-21 13:05:00,658.26,658.27,658.26,658.26,308.0,657.3191,657.3291,657.3191,657.3191,308.0
2025-03-21 13:10:00,658.22,658.47,657.28,657.85,3718.0,657.2792,657.5288,656.3405,656.9097,3718.0
2025-03-21 13:15:00,657.34,657.6,656.94,656.94,1806.0,656.4004,656.6601,656.001,656.001,1806.0
2025-03-21 13:20:00,656.87,657.74,656.58,657.13,3198.0,655.9311,656.7999,655.6415,656.1907,3198.0
2025-03-21 13:25:00,657.18,657.18,656.54,656.54,254.0,656.2407,656.2407,655.6016,655.6016,254.0
2025-03-21 13:30:00,657.57,657.58,656.62,656.62,722.0,656.6301,656.6401,655.6815,655.6815,722.0
2025-03-21 13:35:00,657.13,657.82,657.12,657.82,3355.0,656.1907,656.8798,656.1808,656.8798,3355.0
2025-03-21 13:40:00,657.84,658.62,657.83,658.28,11347.0,656.8997,657.6786,656.8897,657.3391,11347.0
2025-03-21 13:45:00,658.28,658.31,657.79,658.31,2305.0,657.3391,657.3691,656.8498,657.3691,2305.0
2025-03-21 13:50:00,658.32,659.0,657.83,657.89,12490.0,657.379,658.0581,656.8897,656.9497,12490.0
2025-03-21 13:55:00,657.88,658.1,656.7,656.7,1883.0,656.9397,657.1594,655.7614,655.7614,1883.0
2025-03-21 14:00:00,656.7,656.7,656.7,656.7,0.0,655.7614,655.7614,655.7614,655.7614,0.0
2025-03-21 14:05:00,657.52,657.52,657.43,657.43,560.0,656.5802,656.5802,656.4903,656.4903,560.0
2025-03-21 14:10:00,657.24,657.85,656.73,656.73,1417.0,656.3006,656.9097,655.7913,655.7913,1417.0
2025-03-21 14:15:00,657.41,657.41,656.7,656.7,819.0,656.4703,656.4703,655.7614,655.7614,819.0
2025-03-21 14:20:00,656.79,657.46,656.78,657.45,1514.0,655.8512,656.5203,655.8412,656.5103,1514.0
2025-03-21 14:25:00,656.82,656.96,655.78,655.78,3264.0,655.8812,656.021,654.8427,654.8427,3264.0
2025-03-21 14:30:00,656.0,656.22,655.15,655.15,5345.0,655.0624,655.282,654.2136,654.2136,5345.0
2025-03-21 14:35:00,655.0,656.69,654.6,656.4,5255.0,654.0638,655.7514,653.6644,655.4618,5255.0
2025-03-21 14:40:00,655.68,656.48,655.67,655.76,900.0,654.7428,655.5417,654.7328,654.8227,900.0
2025-03-21 14:45:00,655.96,655.96,655.46,655.61,1300.0,655.0224,655.0224,654.5231,654.6729,1300.0
2025-03-21 14:50:00,655.88,655.88,655.41,655.41,1708.0,654.9425,654.9425,654.4732,654.4732,1708.0
2025-03-21 14:55:00,655.47,655.96,654.04,654.04,2725.0,654.5331,655.0224,653.1052,653.1052,2725.0
2025-03-21 15:00:00,654.0,655.35,654.0,654.68,8599.0,653.0652,654.4133,653.0652,653.7442,8599.0
2025-03-21 15:05:00,655.29,655.29,653.34,653.41,4220.0,654.3534,654.3534,652.4062,652.4761,4220.0
2025-03-21 15:10:00,653.41,653.41,652.0,652.0,2778.0,652.4761,652.4761,651.0681,651.0681,2778.0
2025-03-21 15:15:00,651.84,653.14,651.06,653.12,4936.0,650.9083,652.2064,650.1294,652.1865,4936.0
2025-03-21 15:20:00,652.34,654.12,652.0,652.16,1430.0,651.4076,653.185,651.0681,651.2278,1430.0
2025-03-21 15:25:00,651.6,652.53,651.59,651.59,5108.0,650.6686,651.5973,650.6587,650.6587,5108.0
2025-03-21 15:30:00,651.68,652.12,651.59,651.74,3359.0,650.7485,651.1879,650.6587,650.8084,3359.0
2025-03-21 15:35:00,651.61,652.91,651.18,652.28,10740.0,650.6786,651.9768,650.2492,651.3477,10740.0
2025-03-21 15:40:00,652.02,652.57,651.13,652.57,14806.0,651.088,651.6373,650.1993,651.6373,14806.0
2025-03-21 15:45:00,652.15,652.53,651.8,651.99,3301.0,651.2179,651.5973,650.8684,651.0581,3301.0
2025-03-21 15:50:00,652.53,656.25,651.99,656.08,40809.0,651.5973,655.312,651.0581,655.1422,40809.0
2025-03-21 15:55:00,657.23,660.24,656.35,658.47,123676.0,656.2906,659.2963,655.4119,657.5288,123676.0
2025-03-24 09:30:00,660.0,662.89,660.0,661.15,4634.0,659.0566,661.9425,659.0566,660.205,4634.0
2025-03-24 09:35:00,662.93,664.82,662.76,664.77,22749.0,661.9824,663.8697,661.8127,663.8198,22749.0
2025-03-24 09:40:00,666.84,667.46,663.52,664.22,4930.0,665.8869,666.506,662.5716,663.2706,4930.0
2025-03-24 09:45:00,664.93,665.91,660.49,660.71,10517.0,663.9796,664.9582,659.5459,659.7656,10517.0
2025-03-24 09:50:00,660.31,662.0,657.52,658.67,8273.0,659.3662,661.0538,656.5802,657.7285,8273.0
2025-03-24 09:55:00,659.52,661.88,659.52,660.94,3226.0,658.5773,660.934,658.5773,659.9953,3226.0
2025-03-24 10:00:00,660.94,661.19,660.0,660.0,3809.0,659.9953,660.2449,659.0566,659.0566,3809.0
2025-03-24 10:05:00,659.23,662.2,659.22,661.8,2280.0,658.2877,661.2535,658.2778,660.8541,2280.0
2025-03-24 10:10:00,661.9,661.9,659.95,660.3,4044.0,660.9539,660.9539,659.0067,659.3562,4044.0
2025-03-24 10:15:00,660.47,661.64,660.47,661.09,1555.0,659.526,660.6943,659.526,660.1451,1555.0
2025-03-24 10:20:00,661.08,661.08,660.45,660.46,587.0,660.1351,660.1351,659.506,659.516,587.0
2025-03-24 10:25:00,660.2,660.72,660.12,660.17,1136.0,659.2564,659.7756,659.1765,659.2264,1136.0
2025-03-24 10:30:00,660.29,660.72,659.83,659.83,2687.0,659.3462,659.7756,658.8869,658.8869,2687.0
2025-03-24 10:35:00,660.32,660.62,660.12,660.62,2065.0,659.3762,659.6758,659.1765,659.6758,2065.0
2025-03-24 10:40:00,660.25,660.29,660.0,660.0,829.0,659.3063,659.3462,659.0566,659.0566,829.0
2025-03-24 10:45:00,660.76,661.19,660.43,661.08,1954.0,659.8156,660.2449,659.486,660.1351,1954.0
2025-03-24 10:50:00,660.61,661.19,660.46,660.5,1923.0,659.6658,660.2449,659.516,659.5559,1923.0
2025-03-24 10:55:00,661.0,661.75,660.46,661.01,2740.0,660.0552,660.8041,659.516,660.0652,2740.0
2025-03-24 11:00:00,661.01,661.22,660.71,661.0,4300.0,660.0652,660.2749,659.7656,660.0552,4300.0
2025-03-24 11:05:00,661.25,661.27,660.74,660.74,2828.0,660.3049,660.3248,659.7956,659.7956,2828.0
2025-03-24 11:10:00,660.74,660.74,660.74,660.74,0.0,659.7956,659.7956,659.7956,659.7956,0.0
2025-03-24 11:15:00,661.12,661.54,661.12,661.23,2649.0,660.175,660.5944,660.175,660.2849,2649.0
2025-03-24 11:20:00,661.5,661.5,660.58,660.96,836.0,660.5545,660.5545,659.6358,660.0153,836.0
2025-03-24 11:25:00,660.96,660.96,660.93,660.95,300.0,660.0153,660.0153,659.9853,660.0053,300.0
2025-03-24 11:30:00,661.1,661.64,661.05,661.4,5276.0,660.1551,660.6943,660.1051,660.4546,5276.0
2025-03-24 11:35:00,661.24,661.4,657.65,658.15,19401.0,660.2949,660.4546,656.71,657.2093,19401.0
2025-03-24 11:40:00,658.16,658.94,658.15,658.7,1796.0,657.2193,657.9982,657.2093,657.7585,1796.0
2025-03-24 11:45:00,658.91,659.37,658.24,658.24,940.0,657.9682,658.4275,657.2992,657.2992,940.0
2025-03-24 11:50:00,659.47,659.47,658.25,659.0,1254.0,658.5274,658.5274,657.3091,658.0581,1254.0
2025-03-24 11:55:00,659.0,659.43,659.0,659.43,400.0,658.0581,658.4875,658.0581,658.4875,400.0
2025-03-24 12:00:00,659.85,660.47,659.72,660.47,1012.0,658.9069,659.526,658.777,659.526,1012.0
2025-03-24 12:05:00,660.25,660.25,659.75,659.99,1616.0,659.3063,659.3063,658.807,659.0467,1616.0
2025-03-24 12:10:00,659.97,659.97,659.86,659.96,700.0,659.0267,659.0267,658.9168,659.0167,700.0
2025-03-24 12:15:00,659.48,659.79,659.48,659.79,585.0,658.5374,658.8469,658.5374,658.8469,585.0
2025-03-24 12:20:00,659.77,659.77,658.73,658.73,3510.0,658.827,658.827,657.7885,657.7885,3510.0
2025-03-24 12:25:00,659.05,659.05,658.0,658.0,2262.0,658.108,658.108,657.0595,657.0595,2262.0
2025-03-24 12:30:00,658.26,658.7,658.26,658.69,700.0,657.3191,657.7585,657.3191,657.7485,700.0
2025-03-24 12:35:00,658.19,658.48,657.71,657.71,972.0,657.2492,657.5388,656.7699,656.7699,972.0
2025-03-24 12:40:00,657.1,658.14,657.1,658.13,754.0,656.1608,657.1993,656.1608,657.1893,754.0
2025-03-24 12:45:00,658.11,658.11,657.24,657.59,1176.0,657.1693,657.1693,656.3006,656.6501,1176.0
2025-03-24 12:50:00,657.06,657.18,656.92,656.95,2515.0,656.1208,656.2407,655.981,656.011,2515.0
2025-03-24 12:55:00,656.8,656.87,655.3,655.47,1100.0,655.8612,655.9311,654.3634,654.5331,1100.0
2025-03-24 13:00:00,655.47,655.47,655.47,655.47,0.0,654.5331,654.5331,654.5331,654.5331,0.0
2025-03-24 13:05:00,655.58,655.68,655.58,655.68,300.0,654.643,654.7428,654.643,654.7428,300.0
2025-03-24 13:10:00,655.92,655.92,655.92,655.92,200.0,654.9825,654.9825,654.9825,654.9825,200.0
2025-03-24 13:15:00,655.46,656.05,655.46,655.95,1000.0,654.5231,655.1123,654.5231,655.0124,1000.0
2025-03-24 13:20:00,656.0,657.52,655.89,657.51,1473.0,655.0624,656.5802,654.9525,656.5702,1473.0
2025-03-24 13:25:00,657.5,657.5,657.49,657.5,116.0,656.5602,656.5602,656.5502,656.5602,116.0
2025-03-24 13:30:00,657.83,658.03,656.06,656.06,4044.0,656.8897,657.0895,655.1223,655.1223,4044.0
2025-03-24 13:35:00,655.86,656.23,655.66,656.23,668.0,654.9226,655.292,654.7228,655.292,668.0
2025-03-24 13:40:00,656.75,657.39,656.34,657.39,3000.0,655.8113,656.4504,655.4019,656.4504,3000.0
2025-03-24 13:45:00,657.39,658.35,657.16,658.33,1297.0,656.4504,657.409,656.2207,657.389,1297.0
2025-03-24 13:50:00,658.33,658.95,658.33,658.72,1342.0,657.389,658.0081,657.389,657.7785,1342.0
2025-03-24 13:55:00,658.86,659.33,658.53,659.33,2291.0,657.9183,658.3876,657.5887,658.3876,2291.0
2025-03-24 14:00:00,658.83,658.83,658.12,658.12,1200.0,657.8883,657.8883,657.1793,657.1793,1200.0
2025-03-24 14:05:00,658.38,658.61,657.72,658.01,2015.0,657.439,657.6686,656.7799,657.0695,2015.0
2025-03-24 14:10:00,657.85,657.9,657.85,657.89,400.0,656.9097,656.9596,656.9097,656.9497,400.0
2025-03-24 14:15:00,657.89,658.19,657.42,657.42,1637.0,656.9497,657.2492,656.4803,656.4803,1637.0
2025-03-24 14:20:00,657.74,657.8,657.74,657.8,531.0,656.7999,656.8598,656.7999,656.8598,531.0
2025-03-24 14:25:00,657.25,658.14,656.87,657.78,1620.0,656.3106,657.1993,655.9311,656.8398,1620.0
2025-03-24 14:30:00,657.78,657.78,657.14,657.52,1866.0,656.8398,656.8398,656.2007,656.5802,1866.0
2025-03-24 14:35:00,657.8,657.81,657.14,657.14,455.0,656.8598,656.8698,656.2007,656.2007,455.0
2025-03-24 14:40:00,657.48,658.05,657.39,657.64,1584.0,656.5402,657.1094,656.4504,656.7,1584.0
2025-03-24 14:45:00,657.96,657.96,657.64,657.68,700.0,657.0196,657.0196,656.7,656.74,700.0
2025-03-24 14:50:00,657.94,658.12,657.51,658.0,5502.0,656.9996,657.1793,656.5702,657.0595,5502.0
2025-03-24 14:55:00,657.6,657.6,657.38,657.38,600.0,656.6601,656.6601,656.4404,656.4404,600.0
2025-03-24 15:00:00,657.42,657.56,657.0,657.39,3697.0,656.4803,656.6201,656.0609,656.4504,3697.0
2025-03-24 15:05:00,657.52,657.83,656.84,657.09,21023.0,656.5802,656.8897,655.9012,656.1508,21023.0
2025-03-24 15:10:00,657.72,657.72,656.67,657.27,567.0,656.7799,656.7799,655.7314,656.3305,567.0
2025-03-24 15:15:00,657.37,658.06,657.37,657.63,16266.0,656.4304,657.1194,656.4304,656.69,16266.0
2025-03-24 15:20:00,657.68,658.39,657.61,657.93,12636.0,656.74,657.4489,656.6701,656.9896,12636.0
2025-03-24 15:25:00,658.0,658.18,657.79,657.84,2062.0,657.0595,657.2392,656.8498,656.8997,2062.0
2025-03-24 15:30:00,658.14,658.15,657.77,657.87,6700.0,657.1993,657.2093,656.8298,656.9297,6700.0
2025-03-24 15:35:00,657.75,657.75,657.31,657.5,800.0,656.8099,656.8099,656.3705,656.5602,800.0
2025-03-24 15:40:00,657.5,657.7,656.81,656.84,15165.0,656.5602,656.7599,655.8712,655.9012,15165.0
2025-03-24 15:45:00,656.86,657.1,656.0,656.2,3863.0,655.9211,656.1608,655.0624,655.2621,3863.0
2025-03-24 15:50:00,656.38,658.5,655.89,658.34,47217.0,655.4418,657.5588,654.9525,657.399,47217.0
2025-03-24 15:55:00,658.84,661.68,658.11,660.0,63034.0,657.8983,660.7342,657.1693,659.0566,63034.0
2025-03-25 09:30:00,662.45,662.57,657.49,660.26,5976.0,661.5031,661.623,656.5502,659.3163,5976.0
2025-03-25 09:35:00,660.23,660.55,659.29,660.1,2119.0,659.2863,659.6059,658.3477,659.1565,2119.0
2025-03-25 09:40:00,659.52,660.5,657.46,657.46,1658.0,658.5773,659.5559,656.5203,656.5203,1658.0
2025-03-25 09:45:00,657.66,659.54,657.08,657.6,1400.0,656.72,658.5973,656.1408,656.6601,1400.0
2025-03-25 09:50:00,658.88,660.89,657.38,659.48,3198.0,657.9382,659.9454,656.4404,658.5374,3198.0
2025-03-25 09:55:00,660.0,660.0,657.2,657.21,800.0,659.0566,659.0566,656.2606,656.2706,800.0
2025-03-25 10:00:00,658.12,658.39,656.56,657.32,1599.0,657.1793,657.4489,655.6216,656.3805,1599.0
2025-03-25 10:05:00,657.37,657.47,656.7,656.71,1299.0,656.4304,656.5303,655.7614,655.7713,1299.0
2025-03-25 10:10:00,656.98,657.21,655.0,655.0,3930.0,656.041,656.2706,654.0638,654.0638,3930.0
2025-03-25 10:15:00,654.16,656.23,653.43,653.67,2990.0,653.225,655.292,652.496,652.7357,2990.0
2025-03-25 10:20:00,653.42,655.39,653.42,654.88,2500.0,652.486,654.4532,652.486,653.944,2500.0
2025-03-25 10:25:00,655.02,655.59,653.5,653.64,4122.0,654.0838,654.6529,652.5659,652.7057,4122.0
2025-03-25 10:30:00,653.74,654.06,653.74,653.74,562.0,652.8056,653.1251,652.8056,652.8056,562.0
2025-03-25 10:35:00,653.5,653.8,652.0,652.11,2000.0,652.5659,652.8655,651.0681,651.1779,2000.0
2025-03-25 10:40:00,652.32,652.43,651.82,652.43,1381.0,651.3876,651.4975,650.8883,651.4975,1381.0
2025-03-25 10:45:00,653.38,653.39,653.38,653.38,100.0,652.4461,652.4561,652.4461,652.4461,100.0
2025-03-25 10:50:00,653.42,653.42,653.42,653.42,100.0,652.486,652.486,652.486,652.486,100.0
2025-03-25 10:55:00,654.29,654.79,653.77,654.48,6916.0,653.3548,653.8541,652.8355,653.5445,6916.0
2025-03-25 11:00:00,654.35,655.25,654.35,655.25,1215.0,653.4147,654.3134,653.4147,654.3134,1215.0
2025-03-25 11:05:00,654.76,654.77,654.28,654.7,568.0,653.8241,653.8341,653.3448,653.7642,568.0
2025-03-25 11:10:00,654.3,656.61,654.3,656.61,14659.0,653.3648,655.6715,653.3648,655.6715,14659.0
2025-03-25 11:15:00,656.17,656.5,656.17,656.5,500.0,655.2321,655.5616,655.2321,655.5616,500.0
2025-03-25 11:20:00,656.46,656.49,655.54,655.54,2059.0,655.5217,655.5517,654.603,654.603,2059.0
2025-03-25 11:25:00,655.74,655.74,654.73,654.87,914.0,654.8027,654.8027,653.7942,653.934,914.0
2025-03-25 11:30:00,654.19,654.19,654.01,654.19,400.0,653.2549,653.2549,653.0752,653.2549,400.0
2025-03-25 11:35:00,654.01,654.02,654.01,654.02,200.0,653.0752,653.0852,653.0752,653.0852,200.0
2025-03-25 11:40:00,654.08,654.65,653.63,653.63,2700.0,653.1451,653.7143,652.6957,652.6957,2700.0
2025-03-25 11:45:00,653.45,653.88,653.36,653.4,500.0,652.516,652.9454,652.4261,652.4661,500.0
2025-03-25 11:50:00,653.44,653.88,653.42,653.88,1391.0,652.506,652.9454,652.486,652.9454,1391.0
2025-03-25 11:55:00,653.59,653.88,653.36,653.59,1204.0,652.6558,652.9454,652.4261,652.6558,1204.0
2025-03-25 12:00:00,653.92,653.92,653.16,653.16,479.0,652.9853,652.9853,652.2264,652.2264,479.0
2025-03-25 12:05:00,653.11,653.11,652.5,652.65,2158.0,652.1765,652.1765,651.5674,651.7171,2158.0
2025-03-25 12:10:00,653.02,653.02,652.29,652.46,500.0,652.0866,652.0866,651.3577,651.5274,500.0
2025-03-25 12:15:00,652.94,652.95,652.94,652.94,170.0,652.0067,652.0167,652.0067,652.0067,170.0
2025-03-25 12:20:00,652.54,652.54,651.3,652.15,3613.0,651.6073,651.6073,650.3691,651.2179,3613.0
2025-03-25 12:25:00,652.32,652.32,651.0,651.0,1700.0,651.3876,651.3876,650.0695,650.0695,1700.0
2025-03-25 12:30:00,650.4,650.4,649.39,650.0,2400.0,649.4704,649.4704,648.4618,649.0709,2400.0
2025-03-25 12:35:00,650.05,650.11,649.0,650.11,1933.0,649.1209,649.1808,648.0724,649.1808,1933.0
2025-03-25 12:40:00,649.5,649.95,648.82,649.15,2228.0,648.5716,649.021,647.8926,648.2221,2228.0
2025-03-25 12:45:00,649.45,649.45,649.45,649.45,100.0,648.5217,648.5217,648.5217,648.5217,100.0
2025-03-25 12:50:00,649.4,650.15,649.4,650.0,2876.0,648.4718,649.2207,648.4718,649.0709,2876.0
2025-03-25 12:55:00,649.95,650.07,649.15,650.07,2320.0,649.021,649.1408,648.2221,649.1408,2320.0
2025-03-25 13:00:00,650.03,650.34,649.85,650.01,1807.0,649.1009,649.4104,648.9211,649.0809,1807.0
2025-03-25 13:05:00,650.0,650.01,649.72,650.01,600.0,649.0709,649.0809,648.7913,649.0809,600.0
2025-03-25 13:10:00,649.51,650.0,649.02,650.0,2857.0,648.5816,649.0709,648.0923,649.0709,2857.0
2025-03-25 13:15:00,650.22,650.22,648.38,649.13,1530.0,649.2906,649.2906,647.4532,648.2022,1530.0
2025-03-25 13:20:00,648.3,648.6,648.28,648.28,700.0,647.3734,647.6729,647.3534,647.3534,700.0
2025-03-25 13:25:00,648.1,648.22,647.75,647.75,2105.0,647.1736,647.2935,646.8241,646.8241,2105.0
2025-03-25 13:30:00,647.0,647.0,645.58,645.58,2680.0,646.0752,646.0752,644.6572,644.6572,2680.0
2025-03-25 13:35:00,645.38,646.17,644.22,644.99,2701.0,644.4575,645.2464,643.2992,644.0681,2701.0
2025-03-25 13:40:00,645.62,645.63,644.12,644.12,1010.0,644.6972,644.7072,643.1993,643.1993,1010.0
2025-03-25 13:45:00,644.27,644.73,643.33,643.33,7937.0,643.3491,643.8085,642.4105,642.4105,7937.0
2025-03-25 13:50:00,643.3,644.22,642.0,642.33,3190.0,642.3805,643.2992,641.0824,641.4119,3190.0
2025-03-25 13:55:00,642.01,642.67,641.0,641.13,15612.0,641.0924,641.7514,640.0838,640.2136,15612.0
2025-03-25 14:00:00,641.18,642.23,641.06,642.23,1951.0,640.2635,641.312,640.1437,641.312,1951.0
2025-03-25 14:05:00,641.55,642.13,641.1,641.44,4032.0,640.633,641.2122,640.1837,640.5232,4032.0
2025-03-25 14:10:00,641.81,642.7,641.81,642.36,5005.0,640.8926,641.7814,640.8926,641.4419,5005.0
2025-03-25 14:15:00,641.74,642.03,640.6,640.6,3288.0,640.8227,641.1123,639.6844,639.6844,3288.0
2025-03-25 14:20:00,640.5,642.08,640.49,642.08,1712.0,639.5845,641.1623,639.5745,641.1623,1712.0
2025-03-25 14:25:00,641.93,641.94,639.9,640.03,10899.0,641.0125,641.0225,638.9854,639.1152,10899.0
2025-03-25 14:30:00,640.18,640.19,638.33,638.48,4628.0,639.265,639.275,637.4176,637.5674,4628.0
2025-03-25 14:35:00,638.99,638.99,637.91,638.66,1919.0,638.0767,638.0767,636.9982,637.7471,1919.0
2025-03-25 14:40:00,638.66,639.33,638.14,638.14,2360.0,637.7471,638.4162,637.2279,637.2279,2360.0
2025-03-25 14:45:00,638.7,638.71,636.64,636.94,3427.0,637.7871,637.7971,635.73,636.0296,3427.0
2025-03-25 14:50:00,636.68,636.94,636.2,636.33,4059.0,635.77,636.0296,635.2907,635.4205,4059.0
2025-03-25 14:55:00,635.95,636.0,634.0,634.51,13719.0,635.041,635.0909,633.0938,633.6031,13719.0
2025-03-25 15:00:00,634.5,634.5,633.1,633.87,7890.0,633.5931,633.5931,632.1951,632.964,7890.0
2025-03-25 15:05:00,633.31,636.86,633.25,636.48,17654.0,632.4048,635.9497,632.3449,635.5703,17654.0
2025-03-25 15:10:00,636.73,637.25,636.51,636.51,3225.0,635.8199,636.3392,635.6002,635.6002,3225.0
2025-03-25 15:15:00,636.51,636.52,634.62,635.18,10788.0,635.6002,635.6102,633.7129,634.2721,10788.0
2025-03-25 15:20:00,635.22,636.21,634.94,635.01,9124.0,634.3121,635.3006,634.0325,634.1024,9124.0
2025-03-25 15:25:00,635.8,636.33,635.59,635.78,3343.0,634.8912,635.4205,634.6815,634.8713,3343.0
2025-03-25 15:30:00,636.03,636.18,634.6,634.8,5575.0,635.1209,635.2707,633.6929,633.8927,5575.0
2025-03-25 15:35:00,635.43,636.46,634.58,635.09,10491.0,634.5218,635.5503,633.673,634.1822,10491.0
2025-03-25 15:40:00,635.44,635.54,634.96,635.16,1416.0,634.5317,634.6316,634.0524,634.2521,1416.0
2025-03-25 15:45:00,634.96,636.8,634.6,636.44,7385.0,634.0524,635.8898,633.6929,635.5303,7385.0
2025-03-25 15:50:00,635.96,636.37,634.86,635.19,23256.0,635.051,635.4604,633.9526,634.2821,23256.0
2025-03-25 15:55:00,635.48,635.68,633.73,634.07,30520.0,634.5717,634.7714,632.8242,633.1637,30520.0
2025-03-26 09:30:00,634.14,638.88,629.62,630.66,9453.0,633.2336,637.9668,628.7201,629.7586,9453.0
2025-03-26 09:35:00,630.69,635.25,629.02,633.45,3834.0,629.7885,634.342,628.1209,632.5446,3834.0
2025-03-26 09:40:00,634.17,635.1,632.94,633.51,3719.0,633.2636,634.1922,632.0353,632.6045,3719.0
2025-03-26 09:45:00,633.51,636.38,632.76,635.23,7420.0,632.6045,635.4704,631.8556,634.322,7420.0
2025-03-26 09:50:00,635.88,638.49,635.41,638.2,5401.0,634.9711,637.5774,634.5018,637.2878,5401.0
2025-03-26 09:55:00,636.64,637.92,636.17,637.92,2611.0,635.73,637.0082,635.2607,637.0082,2611.0
2025-03-26 10:00:00,637.46,640.11,636.65,639.81,8166.0,636.5489,639.1951,635.74,638.8955,8166.0
2025-03-26 10:05:00,639.62,639.82,637.13,637.56,3205.0,638.7058,638.9055,636.2193,636.6487,3205.0
2025-03-26 10:10:00,637.94,639.22,637.93,639.22,3584.0,637.0282,638.3063,637.0182,638.3063,3584.0
2025-03-26 10:15:00,639.48,642.87,639.48,641.23,7138.0,638.566,641.9511,638.566,640.3135,7138.0
2025-03-26 10:20:00,639.9,641.82,639.78,641.51,3489.0,638.9854,640.9026,638.8655,640.5931,3489.0
2025-03-26 10:25:00,641.61,644.0,641.61,642.64,4309.0,640.6929,643.0795,640.6929,641.7215,4309.0
2025-03-26 10:30:00,642.52,643.74,641.73,642.02,3573.0,641.6016,642.8199,640.8128,641.1023,3573.0
2025-03-26 10:35:00,642.98,643.9,641.83,642.0,7396.0,642.061,642.9796,640.9126,641.0824,7396.0
2025-03-26 10:40:00,642.01,642.87,641.96,642.1,2044.0,641.0924,641.9511,641.0424,641.1822,2044.0
2025-03-26 10:45:00,642.1,642.13,640.0,640.23,3539.0,641.1822,641.2122,639.0852,639.3149,3539.0
2025-03-26 10:50:00,639.5,639.52,638.56,639.0,920.0,638.5859,638.6059,637.6473,638.0867,920.0
2025-03-26 10:55:00,639.07,639.51,639.04,639.09,806.0,638.1566,638.5959,638.1266,638.1765,806.0
2025-03-26 11:00:00,638.31,638.64,638.14,638.63,1796.0,637.3976,637.7272,637.2279,637.7172,1796.0
2025-03-26 11:05:00,638.63,638.67,637.85,637.85,1300.0,637.7172,637.7571,636.9383,636.9383,1300.0
2025-03-26 11:10:00,637.7,637.75,636.04,636.3,3995.0,636.7885,636.8384,635.1309,635.3905,3995.0
2025-03-26 11:15:00,636.26,636.58,635.14,635.38,2190.0,635.3506,635.6701,634.2322,634.4718,2190.0
2025-03-26 11:20:00,635.17,636.13,635.09,635.47,1308.0,634.2621,635.2208,634.1822,634.5617,1308.0
2025-03-26 11:25:00,636.29,636.5,635.48,635.49,1887.0,635.3805,635.5902,634.5717,634.5817,1887.0
2025-03-26 11:30:00,635.83,636.01,635.55,636.0,2072.0,634.9212,635.1009,634.6416,635.0909,2072.0
2025-03-26 11:35:00,635.33,635.45,634.8,635.33,2413.0,634.4219,634.5417,633.8927,634.4219,2413.0
2025-03-26 11:40:00,635.17,635.17,634.81,634.81,200.0,634.2621,634.2621,633.9026,633.9026,200.0
2025-03-26 11:45:00,634.84,634.84,633.91,634.35,1400.0,633.9326,633.9326,633.0039,633.4433,1400.0
2025-03-26 11:50:00,633.7,634.87,633.7,634.21,2573.0,632.7942,633.9626,632.7942,633.3035,2573.0
2025-03-26 11:55:00,635.12,635.91,635.12,635.91,300.0,634.2122,635.0011,634.2122,635.0011,300.0
2025-03-26 12:00:00,635.19,635.19,634.75,634.95,900.0,634.2821,634.2821,633.8427,634.0424,900.0
2025-03-26 12:05:00,634.88,635.19,634.42,634.42,588.0,633.9725,634.2821,633.5132,633.5132,588.0
2025-03-26 12:10:00,634.4,634.4,634.09,634.2,500.0,633.4932,633.4932,633.1837,633.2935,500.0
2025-03-26 12:15:00,633.96,634.72,633.96,634.61,826.0,633.0539,633.8128,633.0539,633.7029,826.0
2025-03-26 12:20:00,634.06,634.74,633.8,634.09,2274.0,633.1537,633.8327,632.8941,633.1837,2274.0
2025-03-26 12:25:00,634.59,635.02,633.8,634.42,1578.0,633.683,634.1123,632.8941,633.5132,1578.0
2025-03-26 12:30:00,634.73,634.93,634.11,634.48,1847.0,633.8228,634.0225,633.2036,633.5731,1847.0
2025-03-26 12:35:00,634.48,634.48,634.06,634.06,600.0,633.5731,633.5731,633.1537,633.1537,600.0
2025-03-26 12:40:00,634.35,634.35,633.96,633.96,500.0,633.4433,633.4433,633.0539,633.0539,500.0
2025-03-26 12:45:00,634.71,635.19,633.98,634.76,6368.0,633.8028,634.2821,633.0738,633.8527,6368.0
2025-03-26 12:50:00,634.82,634.82,634.22,634.22,245.0,633.9126,633.9126,633.3135,633.3135,245.0
2025-03-26 12:55:00,634.22,634.22,634.22,634.22,0.0,633.3135,633.3135,633.3135,633.3135,0.0
2025-03-26 13:00:00,634.86,634.86,634.56,634.56,401.0,633.9526,633.9526,633.653,633.653,401.0
2025-03-26 13:05:00,634.87,635.18,634.79,634.79,1157.0,633.9626,634.2721,633.8827,633.8827,1157.0
2025-03-26 13:10:00,634.79,634.79,634.31,634.49,2409.0,633.8827,633.8827,633.4034,633.5831,2409.0
2025-03-26 13:15:00,634.02,634.03,633.33,633.61,1718.0,633.1138,633.1238,632.4248,632.7044,1718.0
2025-03-26 13:20:00,633.6,633.72,633.29,633.63,1288.0,632.6944,632.8142,632.3848,632.7243,1288.0
2025-03-26 13:25:00,632.93,632.93,632.74,632.74,300.0,632.0253,632.0253,631.8356,631.8356,300.0
2025-03-26 13:30:00,632.74,632.74,632.74,632.74,0.0,631.8356,631.8356,631.8356,631.8356,0.0
2025-03-26 13:35:00,632.8,632.89,632.2,632.2,2129.0,631.8955,631.9854,631.2964,631.2964,2129.0
2025-03-26 13:40:00,632.72,633.23,631.56,631.56,4079.0,631.8156,632.3249,630.6573,630.6573,4079.0
2025-03-26 13:45:00,631.0,631.74,630.07,631.74,4883.0,630.0981,630.837,629.1694,630.837,4883.0
2025-03-26 13:50:00,631.26,631.82,630.26,631.82,6688.0,630.3577,630.9169,629.3591,630.9169,6688.0
2025-03-26 13:55:00,631.65,632.46,631.18,631.84,1639.0,630.7472,631.556,630.2778,630.9369,1639.0
2025-03-26 14:00:00,630.9,632.95,630.34,632.95,8680.0,629.9982,632.0453,629.439,632.0453,8680.0
2025-03-26 14:05:00,633.55,633.55,632.35,633.12,1200.0,632.6444,632.6444,631.4462,632.2151,1200.0
2025-03-26 14:10:00,633.71,633.9,633.64,633.81,1651.0,632.8042,632.9939,632.7343,632.9041,1651.0
2025-03-26 14:15:00,633.85,633.93,633.54,633.86,2773.0,632.944,633.0239,632.6345,632.954,2773.0
2025-03-26 14:20:00,633.55,633.68,633.33,633.68,1270.0,632.6444,632.7743,632.4248,632.7743,1270.0
2025-03-26 14:25:00,633.68,634.26,633.34,634.24,8160.0,632.7743,633.3534,632.4347,633.3335,8160.0
2025-03-26 14:30:00,634.05,634.78,633.97,634.55,4179.0,633.1437,633.8727,633.0638,633.643,4179.0
2025-03-26 14:35:00,634.02,634.56,633.98,634.56,2526.0,633.1138,633.653,633.0738,633.653,2526.0
2025-03-26 14:40:00,634.56,635.36,634.13,635.26,3123.0,633.653,634.4519,633.2236,634.352,3123.0
2025-03-26 14:45:00,635.0,635.35,634.45,634.45,4804.0,634.0924,634.4419,633.5432,633.5432,4804.0
2025-03-26 14:50:00,634.32,635.24,634.25,635.24,500.0,633.4133,634.332,633.3434,634.332,500.0
2025-03-26 14:55:00,635.52,636.03,635.47,635.78,2922.0,634.6116,635.1209,634.5617,634.8713,2922.0
2025-03-26 15:00:00,636.88,637.1,636.69,637.1,1616.0,635.9697,636.1894,635.78,636.1894,1616.0
2025-03-26 15:05:00,636.55,637.21,636.31,637.21,6333.0,635.6402,636.2992,635.4005,636.2992,6333.0
2025-03-26 15:10:00,638.0,639.59,637.99,639.12,1456.0,637.0881,638.6758,637.0781,638.2065,1456.0
2025-03-26 15:15:00,639.12,640.04,639.12,639.36,4110.0,638.2065,639.1252,638.2065,638.4461,4110.0
2025-03-26 15:20:00,639.35,640.1,639.06,639.06,4629.0,638.4362,639.1851,638.1466,638.1466,4629.0
2025-03-26 15:25:00,638.86,639.26,637.8,637.8,2114.0,637.9469,638.3463,636.8884,636.8884,2114.0
2025-03-26 15:30:00,638.09,638.2,637.76,638.13,4298.0,637.178,637.2878,636.8484,637.2179,4298.0
2025-03-26 15:35:00,638.13,638.25,637.71,637.75,4580.0,637.2179,637.3377,636.7985,636.8384,4580.0
2025-03-26 15:40:00,637.5,637.93,637.22,637.46,13468.0,636.5888,637.0182,636.3092,636.5489,13468.0
2025-03-26 15:45:00,637.19,638.29,637.19,638.06,18563.0,636.2792,637.3777,636.2792,637.148,18563.0
2025-03-26 15:50:00,637.65,641.04,636.98,640.49,20862.0,636.7386,640.1237,636.0695,639.5745,20862.0
2025-03-26 15:55:00,640.53,641.86,639.33,639.44,51993.0,639.6145,640.9426,638.4162,638.526,51993.0
2025-03-27 09:30:00,641.21,643.38,638.97,641.26,4987.0,640.2935,642.4604,638.0567,640.3434,4987.0
2025-03-27 09:35:00,642.85,643.43,640.98,642.41,5080.0,641.9312,642.5103,640.0638,641.4918,5080.0
2025-03-27 09:40:00,641.01,641.01,639.01,639.76,3090.0,640.0938,640.0938,638.0966,638.8456,3090.0
2025-03-27 09:45:00,639.47,640.58,639.37,640.15,1921.0,638.556,639.6644,638.4561,639.235,1921.0
2025-03-27 09:50:00,640.15,640.37,637.47,638.82,4159.0,639.235,639.4547,636.5588,637.9069,4159.0
2025-03-27 09:55:00,638.77,640.19,638.39,638.88,1449.0,637.857,639.275,637.4775,637.9668,1449.0
2025-03-27 10:00:00,638.88,640.17,638.48,639.0,3273.0,637.9668,639.255,637.5674,638.0867,3273.0
2025-03-27 10:05:00,638.02,638.8,637.35,638.79,3470.0,637.1081,637.8869,636.439,637.877,3470.0
2025-03-27 10:10:00,637.81,637.9,635.59,636.6,6246.0,636.8984,636.9882,634.6815,635.6901,6246.0
2025-03-27 10:15:00,635.97,636.19,634.76,636.19,1729.0,635.061,635.2807,633.8527,635.2807,1729.0
2025-03-27 10:20:00,635.87,635.87,634.76,634.87,400.0,634.9611,634.9611,633.8527,633.9626,400.0
2025-03-27 10:25:00,635.46,636.84,635.25,636.17,2100.0,634.5517,635.9297,634.342,635.2607,2100.0
2025-03-27 10:30:00,636.55,637.25,635.47,635.47,1600.0,635.6402,636.3392,634.5617,634.5617,1600.0
2025-03-27 10:35:00,635.76,637.35,635.27,635.95,3105.0,634.8513,636.439,634.362,635.041,3105.0
2025-03-27 10:40:00,635.87,635.87,634.96,635.01,835.0,634.9611,634.9611,634.0524,634.1024,835.0
2025-03-27 10:45:00,635.08,635.15,633.71,634.54,2482.0,634.1723,634.2422,632.8042,633.633,2482.0
2025-03-27 10:50:00,634.68,634.68,632.41,632.53,2494.0,633.7728,633.7728,631.5061,631.6259,2494.0
2025-03-27 10:55:00,632.26,632.62,631.45,632.15,3541.0,631.3563,631.7158,630.5474,631.2464,3541.0
2025-03-27 11:00:00,632.54,632.85,631.75,632.1,1025.0,631.6359,631.9454,630.847,631.1965,1025.0
2025-03-27 11:05:00,632.24,632.61,631.44,632.61,2206.0,631.3363,631.7058,630.5375,631.7058,2206.0
2025-03-27 11:10:00,632.02,633.1,632.02,633.1,500.0,631.1166,632.1951,631.1166,632.1951,500.0
2025-03-27 11:15:00,633.37,633.59,633.19,633.42,2502.0,632.4647,632.6844,632.285,632.5146,2502.0
2025-03-27 11:20:00,633.15,633.17,632.64,632.78,1906.0,632.245,632.265,631.7357,631.8755,1906.0
2025-03-27 11:25:00,633.0,633.0,632.27,632.88,3466.0,632.0952,632.0952,631.3663,631.9754,3466.0
2025-03-27 11:30:00,632.38,632.38,632.03,632.03,835.0,631.4761,631.4761,631.1266,631.1266,835.0
2025-03-27 11:35:00,632.67,632.67,631.84,632.34,1846.0,631.7657,631.7657,630.9369,631.4362,1846.0
2025-03-27 11:40:00,632.34,632.41,631.44,631.44,2700.0,631.4362,631.5061,630.5375,630.5375,2700.0
2025-03-27 11:45:00,631.44,632.85,631.24,631.44,1300.0,630.5375,631.9454,630.3377,630.5375,1300.0
2025-03-27 11:50:00,632.01,632.85,632.01,632.85,1000.0,631.1066,631.9454,631.1066,631.9454,1000.0
2025-03-27 11:55:00,632.13,633.5,632.13,633.5,2219.0,631.2265,632.5945,631.2265,632.5945,2219.0
2025-03-27 12:00:00,634.56,634.56,634.14,634.35,506.0,633.653,633.653,633.2336,633.4433,506.0
2025-03-27 12:05:00,634.79,635.23,634.42,634.51,2148.0,633.8827,634.322,633.5132,633.6031,2148.0
2025-03-27 12:10:00,635.02,635.03,633.42,633.42,1900.0,634.1123,634.1223,632.5146,632.5146,1900.0
2025-03-27 12:15:00,633.3,633.81,633.3,633.63,1400.0,632.3948,632.9041,632.3948,632.7243,1400.0
2025-03-27 12:20:00,633.45,634.58,633.45,634.1,2420.0,632.5446,633.673,632.5446,633.1937,2420.0
2025-03-27 12:25:00,634.01,634.01,633.8,633.87,800.0,633.1038,633.1038,632.8941,632.964,800.0
2025-03-27 12:30:00,633.86,634.6,633.36,633.36,2017.0,632.954,633.6929,632.4547,632.4547,2017.0
2025-03-27 12:35:00,633.67,633.68,632.93,632.93,3024.0,632.7643,632.7743,632.0253,632.0253,3024.0
2025-03-27 12:40:00,632.82,633.24,632.11,633.04,2720.0,631.9155,632.3349,631.2065,632.1352,2720.0
2025-03-27 12:45:00,632.27,632.27,631.21,631.21,827.0,631.3663,631.3663,630.3078,630.3078,827.0
2025-03-27 12:50:00,631.21,631.88,630.64,631.43,3756.0,630.3078,630.9768,629.7386,630.5275,3756.0
2025-03-27 12:55:00,631.48,631.79,631.48,631.75,400.0,630.5774,630.887,630.5774,630.847,400.0
2025-03-27 13:00:00,631.59,633.95,631.57,632.45,5589.0,630.6872,633.0439,630.6673,631.546,5589.0
2025-03-27 13:05:00,634.17,634.17,632.45,633.08,4560.0,633.2636,633.2636,631.546,632.1751,4560.0
2025-03-27 13:10:00,632.68,632.87,632.41,632.76,2110.0,631.7757,631.9654,631.5061,631.8556,2110.0
2025-03-27 13:15:00,632.82,632.82,630.82,630.82,1588.0,631.9155,631.9155,629.9183,629.9183,1588.0
2025-03-27 13:20:00,631.04,631.04,630.48,630.49,1378.0,630.138,630.138,629.5788,629.5888,1378.0
2025-03-27 13:25:00,630.98,630.98,629.94,630.5,2200.0,630.0781,630.0781,629.0396,629.5988,2200.0
2025-03-27 13:30:00,630.71,632.5,630.42,632.5,2766.0,629.8085,631.5959,629.5189,631.5959,2766.0
2025-03-27 13:35:00,632.84,633.15,632.83,633.06,1991.0,631.9355,632.245,631.9255,632.1551,1991.0
2025-03-27 13:40:00,634.0,634.63,633.74,634.26,1806.0,633.0938,633.7229,632.8342,633.3534,1806.0
2025-03-27 13:45:00,633.86,636.18,633.86,635.0,1846.0,632.954,635.2707,632.954,634.0924,1846.0
2025-03-27 13:50:00,635.49,635.49,634.92,635.41,685.0,634.5817,634.5817,634.0125,634.5018,685.0
2025-03-27 13:55:00,634.93,635.36,634.93,635.21,900.0,634.0225,634.4519,634.0225,634.3021,900.0
2025-03-27 14:00:00,635.42,635.42,634.82,634.82,1900.0,634.5118,634.5118,633.9126,633.9126,1900.0
2025-03-27 14:05:00,635.3,636.27,635.21,636.01,4609.0,634.3919,635.3606,634.3021,635.1009,4609.0
2025-03-27 14:10:00,636.23,637.08,635.57,637.08,1437.0,635.3206,636.1694,634.6616,636.1694,1437.0
2025-03-27 14:15:00,636.43,636.43,635.98,635.99,1441.0,635.5203,635.5203,635.071,635.081,1441.0
2025-03-27 14:20:00,635.8,636.36,635.17,635.68,757.0,634.8912,635.4504,634.2621,634.7714,757.0
2025-03-27 14:25:00,635.42,636.02,634.78,635.47,2621.0,634.5118,635.1109,633.8727,634.5617,2621.0
2025-03-27 14:30:00,635.47,635.47,635.47,635.47,0.0,634.5617,634.5617,634.5617,634.5617,0.0
2025-03-27 14:35:00,635.48,636.26,635.48,636.07,956.0,634.5717,635.3506,634.5717,635.1608,956.0
2025-03-27 14:40:00,636.04,636.71,636.03,636.16,1500.0,635.1309,635.7999,635.1209,635.2507,1500.0
2025-03-27 14:45:00,636.16,636.67,636.13,636.32,3316.0,635.2507,635.76,635.2208,635.4105,3316.0
2025-03-27 14:50:00,636.35,636.81,636.21,636.78,3158.0,635.4404,635.8998,635.3006,635.8698,3158.0
2025-03-27 14:55:00,636.4,637.36,636.35,637.36,3028.0,635.4904,636.449,635.4404,636.449,3028.0
2025-03-27 15:00:00,637.51,639.11,637.51,638.54,4332.0,636.5988,638.1965,636.5988,637.6273,4332.0
2025-03-27 15:05:00,638.39,638.4,637.62,637.62,819.0,637.4775,637.4875,636.7086,636.7086,819.0
2025-03-27 15:10:00,637.75,638.06,637.0,637.63,2692.0,636.8384,637.148,636.0895,636.7186,2692.0
2025-03-27 15:15:00,638.08,638.81,638.07,638.5,788.0,637.168,637.8969,637.158,637.5874,788.0
2025-03-27 15:20:00,638.82,639.62,638.8,639.62,2611.0,637.9069,638.7058,637.8869,638.7058,2611.0
2025-03-27 15:25:00,639.26,640.0,637.97,640.0,6311.0,638.3463,639.0852,637.0581,639.0852,6311.0
2025-03-27 15:30:00,639.78,639.86,639.39,639.69,700.0,638.8655,638.9454,638.4761,638.7757,700.0
2025-03-27 15:35:00,639.75,639.76,637.51,637.76,3836.0,638.8356,638.8456,636.5988,636.8484,3836.0
2025-03-27 15:40:00,637.84,637.84,636.27,637.0,6460.0,636.9283,636.9283,635.3606,636.0895,6460.0
2025-03-27 15:45:00,637.0,637.77,636.36,637.5,1951.0,636.0895,636.8584,635.4504,636.5888,1951.0
2025-03-27 15:50:00,637.81,638.92,637.03,638.81,5587.0,636.8984,638.0068,636.1195,637.8969,5587.0
2025-03-27 15:55:00,638.51,638.58,635.25,635.5,25414.0,637.5974,637.6673,634.342,634.5917,25414.0
2025-03-28 09:30:00,638.01,639.12,633.48,637.6,5175.0,637.0981,638.2065,632.5745,636.6887,5175.0
2025-03-28 09:35:00,637.35,637.35,632.68,635.04,1888.0,636.439,636.439,631.7757,634.1323,1888.0
2025-03-28 09:40:00,634.24,634.24,633.78,633.79,419.0,633.3335,633.3335,632.8741,632.8841,419.0
2025-03-28 09:45:00,634.84,634.9,633.5,633.6,2766.0,633.9326,633.9925,632.5945,632.6944,2766.0
2025-03-28 09:50:00,634.34,634.34,632.56,632.56,1415.0,633.4333,633.4333,631.6559,631.6559,1415.0
2025-03-28 09:55:00,633.56,633.56,633.56,633.56,200.0,632.6544,632.6544,632.6544,632.6544,200.0
2025-03-28 10:00:00,632.45,634.74,632.05,634.5,2060.0,631.546,633.8327,631.1466,633.5931,2060.0
2025-03-28 10:05:00,634.99,637.34,634.98,636.64,2735.0,634.0824,636.429,634.0724,635.73,2735.0
2025-03-28 10:10:00,636.46,636.46,634.0,634.02,1913.0,635.5503,635.5503,633.0938,633.1138,1913.0
2025-03-28 10:15:00,633.04,633.39,632.86,633.39,300.0,632.1352,632.4847,631.9554,632.4847,300.0
2025-03-28 10:20:00,633.04,633.04,633.04,633.04,423.0,632.1352,632.1352,632.1352,632.1352,423.0
2025-03-28 10:25:00,633.41,633.65,633.13,633.65,930.0,632.5046,632.7443,632.225,632.7443,930.0
2025-03-28 10:30:00,633.65,633.65,632.23,632.23,1495.0,632.7443,632.7443,631.3263,631.3263,1495.0
2025-03-28 10:35:00,633.46,634.05,633.46,633.68,1712.0,632.5546,633.1437,632.5546,632.7743,1712.0
2025-03-28 10:40:00,633.58,634.0,631.93,632.18,3715.0,632.6744,633.0938,631.0268,631.2764,3715.0
2025-03-28 10:45:00,631.56,632.07,631.45,632.07,700.0,630.6573,631.1666,630.5474,631.1666,700.0
2025-03-28 10:50:00,632.08,632.72,631.98,632.37,1207.0,631.1765,631.8156,631.0767,631.4661,1207.0
2025-03-28 10:55:00,633.35,633.36,632.44,632.48,1896.0,632.4447,632.4547,631.536,631.576,1896.0
2025-03-28 11:00:00,632.48,633.27,632.05,632.18,1482.0,631.576,632.3648,631.1466,631.2764,1482.0
2025-03-28 11:05:00,633.06,634.15,633.05,633.99,550.0,632.1551,633.2436,632.1452,633.0838,550.0
2025-03-28 11:10:00,634.73,636.64,634.61,635.76,3090.0,633.8228,635.73,633.7029,634.8513,3090.0
2025-03-28 11:15:00,635.76,635.76,635.76,635.76,0.0,634.8513,634.8513,634.8513,634.8513,0.0
2025-03-28 11:20:00,637.5,639.08,637.0,638.99,2648.0,636.5888,638.1665,636.0895,638.0767,2648.0
2025-03-28 11:25:00,638.78,639.17,637.49,637.56,3679.0,637.867,638.2564,636.5788,636.6487,3679.0
2025-03-28 11:30:00,638.19,638.83,638.16,638.25,700.0,637.2778,637.9169,637.2479,637.3377,700.0
2025-03-28 11:35:00,638.62,638.62,638.48,638.5,300.0,637.7072,637.7072,637.5674,637.5874,300.0
2025-03-28 11:40:00,638.64,638.78,638.35,638.7,642.0,637.7272,637.867,637.4376,637.7871,642.0
2025-03-28 11:45:00,638.76,639.66,638.75,639.34,1536.0,637.847,638.7457,637.837,638.4262,1536.0
2025-03-28 11:50:00,639.25,639.26,638.29,638.8,1100.0,638.3363,638.3463,637.3777,637.8869,1100.0
2025-03-28 11:55:00,638.72,640.49,638.46,640.49,1865.0,637.8071,639.5745,637.5474,639.5745,1865.0
2025-03-28 12:00:00,640.36,640.99,640.36,640.77,1675.0,639.4447,640.0738,639.4447,639.8541,1675.0
2025-03-28 12:05:00,641.36,642.01,641.18,641.18,1607.0,640.4433,641.0924,640.2635,640.2635,1607.0
2025-03-28 12:10:00,641.18,641.18,640.78,640.78,200.0,640.2635,640.2635,639.8641,639.8641,200.0
2025-03-28 12:15:00,640.08,641.03,640.08,641.03,1500.0,639.1651,640.1138,639.1651,640.1138,1500.0
2025-03-28 12:20:00,641.45,641.9,641.13,641.43,4397.0,640.5332,640.9825,640.2136,640.5132,4397.0
2025-03-28 12:25:00,641.43,641.43,641.29,641.29,300.0,640.5132,640.5132,640.3734,640.3734,300.0
2025-03-28 12:30:00,641.5,641.5,641.43,641.43,300.0,640.5831,640.5831,640.5132,640.5132,300.0
2025-03-28 12:35:00,640.82,640.82,640.5,640.79,1646.0,639.9041,639.9041,639.5845,639.8741,1646.0
2025-03-28 12:40:00,640.83,641.03,640.39,641.03,1159.0,639.914,640.1138,639.4747,640.1138,1159.0
2025-03-28 12:45:00,640.95,640.95,639.39,640.07,1317.0,640.0339,640.0339,638.4761,639.1551,1317.0
2025-03-28 12:50:00,640.88,640.88,640.88,640.88,160.0,639.964,639.964,639.964,639.964,160.0
2025-03-28 12:55:00,640.95,641.18,640.91,640.91,500.0,640.0339,640.2635,639.9939,639.9939,500.0
2025-03-28 13:00:00,640.95,641.05,640.52,640.52,1601.0,640.0339,640.1337,639.6045,639.6045,1601.0
2025-03-28 13:05:00,640.83,641.65,640.27,641.38,3102.0,639.914,640.7329,639.3548,640.4633,3102.0
2025-03-28 13:10:00,641.25,641.25,641.12,641.12,200.0,640.3334,640.3334,640.2036,640.2036,200.0
2025-03-28 13:15:00,641.03,641.72,641.03,641.67,1262.0,640.1138,640.8028,640.1138,640.7528,1262.0
2025-03-28 13:20:00,641.15,641.55,640.72,640.72,2825.0,640.2336,640.633,639.8042,639.8042,2825.0
2025-03-28 13:25:00,641.27,641.28,639.57,640.83,2164.0,640.3534,640.3634,638.6558,639.914,2164.0
2025-03-28 13:30:00,640.41,641.36,640.41,641.24,1300.0,639.4946,640.4433,639.4946,640.3235,1300.0
2025-03-28 13:35:00,640.82,641.15,640.11,640.86,1389.0,639.9041,640.2336,639.1951,639.944,1389.0
2025-03-28 13:40:00,640.44,641.45,640.44,641.43,359.0,639.5246,640.5332,639.5246,640.5132,359.0
2025-03-28 13:45:00,641.49,641.71,641.49,641.71,700.0,640.5731,640.7928,640.5731,640.7928,700.0
2025-03-28 13:50:00,641.11,641.35,640.7,640.7,1840.0,640.1936,640.4333,639.7842,639.7842,1840.0
2025-03-28 13:55:00,641.72,642.57,641.72,642.57,1936.0,640.8028,641.6516,640.8028,641.6516,1936.0
2025-03-28 14:00:00,642.69,642.97,642.01,642.45,3722.0,641.7714,642.051,641.0924,641.5317,3722.0
2025-03-28 14:05:00,642.45,642.45,641.45,641.46,755.0,641.5317,641.5317,640.5332,640.5431,755.0
2025-03-28 14:10:00,641.25,642.16,641.25,642.14,1950.0,640.3334,641.2421,640.3334,641.2222,1950.0
2025-03-28 14:15:00,641.87,641.87,641.14,641.35,845.0,640.9526,640.9526,640.2236,640.4333,845.0
2025-03-28 14:20:00,640.66,641.03,640.25,640.29,1100.0,639.7443,640.1138,639.3349,639.3748,1100.0
2025-03-28 14:25:00,640.2,640.2,639.16,639.16,794.0,639.2849,639.2849,638.2464,638.2464,794.0
2025-03-28 14:30:00,639.1,639.67,638.77,639.67,1710.0,638.1865,638.7557,637.857,638.7557,1710.0
2025-03-28 14:35:00,639.32,639.36,638.27,638.29,2070.0,638.4062,638.4461,637.3577,637.3777,2070.0
2025-03-28 14:40:00,639.02,639.03,638.55,638.56,210.0,638.1066,638.1166,637.6373,637.6473,210.0
2025-03-28 14:45:00,639.02,639.47,638.6,639.47,2507.0,638.1066,638.556,637.6872,638.556,2507.0
2025-03-28 14:50:00,639.64,640.2,639.04,640.05,829.0,638.7257,639.2849,638.1266,639.1352,829.0
2025-03-28 14:55:00,639.63,640.5,639.63,639.82,1238.0,638.7158,639.5845,638.7158,638.9055,1238.0
2025-03-28 15:00:00,640.5,640.57,639.83,640.57,570.0,639.5845,639.6544,638.9155,639.6544,570.0
2025-03-28 15:05:00,640.49,640.96,640.29,640.96,600.0,639.5745,640.0439,639.3748,640.0439,600.0
2025-03-28 15:10:00,640.47,640.83,639.67,639.67,900.0,639.5546,639.914,638.7557,638.7557,900.0
2025-03-28 15:15:00,640.25,640.25,639.25,639.25,2336.0,639.3349,639.3349,638.3363,638.3363,2336.0
2025-03-28 15:20:00,638.53,639.79,638.53,639.57,3870.0,637.6173,638.8755,637.6173,638.6558,3870.0
2025-03-28 15:25:00,639.24,639.71,638.86,639.57,3668.0,638.3263,638.7956,637.9469,638.6558,3668.0
2025-03-28 15:30:00,639.55,639.84,639.0,639.84,816.0,638.6359,638.9255,638.0867,638.9255,816.0
2025-03-28 15:35:00,639.62,640.48,639.61,640.04,8345.0,638.7058,639.5645,638.6958,639.1252,8345.0
2025-03-28 15:40:00,640.15,640.42,639.48,639.63,1580.0,639.235,639.5046,638.566,638.7158,1580.0
2025-03-28 15:45:00,639.73,639.73,638.44,638.44,695.0,638.8156,638.8156,637.5275,637.5275,695.0
2025-03-28 15:50:00,638.38,638.77,637.06,637.06,2900.0,637.4675,637.857,636.1494,636.1494,2900.0
2025-03-28 15:55:00,636.46,638.12,636.46,637.31,17571.0,635.5503,637.2079,635.5503,636.3991,17571.0
2025-03-31 09:30:00,630.21,633.99,629.95,629.95,11492.0,629.3092,633.0838,629.0496,629.0496,11492.0
2025-03-31 09:35:00,632.75,632.75,618.5,624.0,11943.0,631.8456,631.8456,617.616,623.1081,11943.0
2025-03-31 09:40:00,624.07,625.01,619.04,622.47,6507.0,623.178,624.1166,618.1552,621.5803,6507.0
2025-03-31 09:45:00,622.47,624.68,620.48,621.53,27521.0,621.5803,623.7871,619.5931,620.6416,27521.0
2025-03-31 09:50:00,621.3,626.68,621.26,625.25,5610.0,620.412,625.7843,620.372,624.3563,5610.0
2025-03-31 09:55:00,624.66,630.78,624.66,630.34,3588.0,623.7672,629.8784,623.7672,629.439,3588.0
2025-03-31 10:00:00,629.91,634.52,628.13,634.51,7206.0,629.0096,633.6131,627.2322,633.6031,7206.0
2025-03-31 10:05:00,634.38,635.33,630.41,630.56,5254.0,633.4733,634.4219,629.5089,629.6587,5254.0
2025-03-31 10:10:00,631.22,634.89,629.55,629.55,3360.0,630.3178,633.9825,628.6502,628.6502,3360.0
2025-03-31 10:15:00,629.32,632.85,629.32,632.85,9726.0,628.4205,631.9454,628.4205,631.9454,9726.0
2025-03-31 10:20:00,631.38,632.83,630.81,630.81,6889.0,630.4775,631.9255,629.9084,629.9084,6889.0
2025-03-31 10:25:00,631.36,632.25,629.79,632.25,5271.0,630.4576,631.3463,628.8898,631.3463,5271.0
2025-03-31 10:30:00,631.01,632.26,630.23,631.53,7767.0,630.1081,631.3563,629.3292,630.6273,7767.0
2025-03-31 10:35:00,631.53,632.74,630.74,631.62,2911.0,630.6273,631.8356,629.8385,630.7172,2911.0
2025-03-31 10:40:00,631.8,634.55,631.56,634.55,2631.0,630.8969,633.643,630.6573,633.643,2631.0
2025-03-31 10:45:00,634.75,636.67,634.75,636.67,1433.0,633.8427,635.76,633.8427,635.76,1433.0
2025-03-31 10:50:00,636.67,636.67,634.31,634.63,3683.0,635.76,635.76,633.4034,633.7229,3683.0
2025-03-31 10:55:00,634.88,635.05,633.79,634.74,3146.0,633.9725,634.1423,632.8841,633.8327,3146.0
2025-03-31 11:00:00,634.74,636.01,634.74,636.01,1100.0,633.8327,635.1009,633.8327,635.1009,1100.0
2025-03-31 11:05:00,635.96,636.75,635.59,636.28,10110.0,635.051,635.8399,634.6815,635.3705,10110.0
2025-03-31 11:10:00,636.28,638.31,636.28,637.14,1816.0,635.3705,637.3976,635.3705,636.2293,1816.0
2025-03-31 11:15:00,637.14,637.78,636.92,637.73,1722.0,636.2293,636.8684,636.0096,636.8185,1722.0
2025-03-31 11:20:00,637.99,640.72,637.89,640.21,14030.0,637.0781,639.8042,636.9782,639.2949,14030.0
2025-03-31 11:25:00,640.21,640.21,636.91,636.91,3821.0,639.2949,639.2949,635.9996,635.9996,3821.0
2025-03-31 11:30:00,638.05,638.05,636.34,637.31,905.0,637.138,637.138,635.4305,636.3991,905.0
2025-03-31 11:35:00,636.03,637.74,636.03,637.23,817.0,635.1209,636.8285,635.1209,636.3192,817.0
2025-03-31 11:40:00,637.98,639.12,637.98,638.35,2118.0,637.0681,638.2065,637.0681,637.4376,2118.0
2025-03-31 11:45:00,637.84,638.08,636.29,636.65,2677.0,636.9283,637.168,635.3805,635.74,2677.0
2025-03-31 11:50:00,636.15,636.15,634.53,634.6,1600.0,635.2407,635.2407,633.623,633.6929,1600.0
2025-03-31 11:55:00,634.61,635.37,634.17,635.37,2332.0,633.7029,634.4618,633.2636,634.4618,2332.0
2025-03-31 12:00:00,635.54,635.93,635.03,635.25,4012.0,634.6316,635.021,634.1223,634.342,4012.0
2025-03-31 12:05:00,635.25,635.25,632.95,633.73,4623.0,634.342,634.342,632.0453,632.8242,4623.0
2025-03-31 12:10:00,633.02,633.02,630.76,630.86,1889.0,632.1152,632.1152,629.8584,629.9583,1889.0
2025-03-31 12:15:00,630.33,630.34,629.2,630.13,2735.0,629.429,629.439,628.3007,629.2293,2735.0
2025-03-31 12:20:00,630.52,630.52,628.51,628.65,6213.0,629.6188,629.6188,627.6116,627.7514,6213.0
2025-03-31 12:25:00,628.34,630.04,628.34,628.57,6843.0,627.4419,629.1395,627.4419,627.6716,6843.0
2025-03-31 12:30:00,628.57,630.23,628.57,628.59,1060.0,627.6716,629.3292,627.6716,627.6915,1060.0
2025-03-31 12:35:00,628.23,628.23,626.61,627.62,1200.0,627.332,627.332,625.7144,626.7229,1200.0
2025-03-31 12:40:00,627.4,627.81,625.8,625.8,3044.0,626.5032,626.9126,624.9055,624.9055,3044.0
2025-03-31 12:45:00,626.74,627.05,625.79,625.79,2826.0,625.8442,626.1537,624.8955,624.8955,2826.0
2025-03-31 12:50:00,625.5,626.73,625.5,626.63,740.0,624.6059,625.8342,624.6059,625.7343,740.0
2025-03-31 12:55:00,626.41,627.47,625.73,627.47,3516.0,625.5146,626.5731,624.8356,626.5731,3516.0
2025-03-31 13:00:00,626.3,626.64,626.3,626.63,477.0,625.4048,625.7443,625.4048,625.7343,477.0
2025-03-31 13:05:00,626.63,628.25,626.46,628.25,610.0,625.7343,627.352,625.5646,627.352,610.0
2025-03-31 13:10:00,628.25,628.25,626.25,626.36,5166.0,627.352,627.352,625.3549,625.4647,5166.0
2025-03-31 13:15:00,626.35,626.35,623.47,624.16,5990.0,625.4547,625.4547,622.5789,623.2679,5990.0
2025-03-31 13:20:00,624.83,626.55,624.42,626.55,1615.0,623.9369,625.6544,623.5275,625.6544,1615.0
2025-03-31 13:25:00,627.23,628.8,626.72,628.47,2128.0,626.3335,627.9012,625.8242,627.5717,2128.0
2025-03-31 13:30:00,628.49,629.71,628.28,629.71,2000.0,627.5917,628.8099,627.382,628.8099,2000.0
2025-03-31 13:35:00,629.34,630.27,628.27,629.38,4079.0,628.4405,629.3691,627.372,628.4804,4079.0
2025-03-31 13:40:00,628.76,628.78,628.13,628.25,1200.0,627.8613,627.8813,627.2322,627.352,1200.0
2025-03-31 13:45:00,627.99,629.41,627.99,629.41,1316.0,627.0924,628.5104,627.0924,628.5104,1316.0
2025-03-31 13:50:00,629.41,629.91,629.0,629.91,917.0,628.5104,629.0096,628.1009,629.0096,917.0
2025-03-31 13:55:00,629.68,629.68,629.0,629.6,1500.0,628.78,628.78,628.1009,628.7001,1500.0
2025-03-31 14:00:00,629.51,631.27,628.82,630.12,2813.0,628.6102,630.3677,627.9212,629.2193,2813.0
2025-03-31 14:05:00,630.12,632.01,630.12,632.01,3275.0,629.2193,631.1066,629.2193,631.1066,3275.0
2025-03-31 14:10:00,631.95,632.01,631.83,631.84,800.0,631.0467,631.1066,630.9269,630.9369,800.0
2025-03-31 14:15:00,631.84,632.95,630.73,631.33,5152.0,630.9369,632.0453,629.8285,630.4276,5152.0
2025-03-31 14:20:00,631.94,632.14,631.24,631.79,1988.0,631.0367,631.2365,630.3377,630.887,1988.0
2025-03-31 14:25:00,631.73,631.73,630.73,631.53,1338.0,630.827,630.827,629.8285,630.6273,1338.0
2025-03-31 14:30:00,631.55,633.26,631.54,633.25,3303.0,630.6473,632.3549,630.6373,632.3449,3303.0
2025-03-31 14:35:00,633.25,633.67,632.22,633.25,2377.0,632.3449,632.7643,631.3163,632.3449,2377.0
2025-03-31 14:40:00,633.54,635.23,633.25,633.69,4005.0,632.6345,634.322,632.3449,632.7842,4005.0
2025-03-31 14:45:00,633.04,634.34,633.0,633.65,1876.0,632.1352,633.4333,632.0952,632.7443,1876.0
2025-03-31 14:50:00,633.55,634.36,633.44,633.44,3699.0,632.6444,633.4533,632.5346,632.5346,3699.0
2025-03-31 14:55:00,634.6,634.6,630.45,630.46,29166.0,633.6929,633.6929,629.5489,629.5589,29166.0
2025-03-31 15:00:00,630.83,632.65,630.67,632.65,1862.0,629.9283,631.7457,629.7686,631.7457,1862.0
2025-03-31 15:05:00,632.05,633.78,631.83,633.52,3386.0,631.1466,632.8741,630.9269,632.6145,3386.0
2025-03-31 15:10:00,633.52,634.18,633.33,634.15,1311.0,632.6145,633.2735,632.4248,633.2436,1311.0
2025-03-31 15:15:00,633.97,636.24,633.97,636.04,3610.0,633.0638,635.3306,633.0638,635.1309,3610.0
2025-03-31 15:20:00,636.47,637.28,635.68,636.11,3780.0,635.5603,636.3691,634.7714,635.2008,3780.0
2025-03-31 15:25:00,635.63,636.45,635.48,636.45,1800.0,634.7215,635.5403,634.5717,635.5403,1800.0
2025-03-31 15:30:00,636.12,637.94,636.1,637.94,2100.0,635.2108,637.0282,635.1908,637.0282,2100.0
2025-03-31 15:35:00,637.7,637.7,636.16,637.23,3581.0,636.7885,636.7885,635.2507,636.3192,3581.0
2025-03-31 15:40:00,637.12,639.25,637.11,637.69,5491.0,636.2093,638.3363,636.1994,636.7785,5491.0
2025-03-31 15:45:00,637.53,637.61,636.92,637.3,1516.0,636.6188,636.6986,636.0096,636.3891,1516.0
2025-03-31 15:50:00,637.16,637.16,633.61,636.02,7823.0,636.2493,636.2493,632.7044,635.1109,7823.0
2025-03-31 15:55:00,634.95,635.73,633.37,633.74,27546.0,634.0424,634.8213,632.4647,632.8342,27546.0
2025-04-01 09:30:00,630.51,630.9,621.0,622.04,8637.0,629.6088,629.9982,620.1124,621.1509,8637.0
2025-04-01 09:35:00,624.93,628.06,624.92,628.06,1110.0,624.0368,627.1623,624.0268,627.1623,1110.0
2025-04-01 09:40:00,627.41,627.66,625.35,626.28,1498.0,626.5132,626.7629,624.4562,625.3848,1498.0
2025-04-01 09:45:00,627.81,627.84,626.2,627.37,7161.0,626.9126,626.9426,625.3049,626.4733,7161.0
2025-04-01 09:50:00,627.96,628.23,625.34,625.36,3559.0,627.0624,627.332,624.4462,624.4661,3559.0
2025-04-01 09:55:00,625.32,626.9,624.78,626.02,5359.0,624.4262,626.0039,623.887,625.1252,5359.0
2025-04-01 10:00:00,625.67,626.91,625.58,626.0,2290.0,624.7757,626.0139,624.6858,625.1052,2290.0
2025-04-01 10:05:00,625.93,626.17,624.48,624.61,2275.0,625.0353,625.275,623.5874,623.7172,2275.0
2025-04-01 10:10:00,626.01,627.39,625.22,626.29,1817.0,625.1152,626.4932,624.3263,625.3948,1817.0
2025-04-01 10:15:00,625.22,626.22,623.63,624.79,5362.0,624.3263,625.3249,622.7386,623.897,5362.0
2025-04-01 10:20:00,625.07,626.54,624.88,626.54,600.0,624.1766,625.6445,623.9868,625.6445,600.0
2025-04-01 10:25:00,626.54,626.8,625.98,626.8,1999.0,625.6445,625.9041,625.0853,625.9041,1999.0
2025-04-01 10:30:00,627.13,629.15,627.13,628.52,2011.0,626.2336,628.2507,626.2336,627.6216,2011.0
2025-04-01 10:35:00,629.15,635.62,629.1,634.38,3566.0,628.2507,634.7115,628.2008,633.4733,3566.0
2025-04-01 10:40:00,634.29,634.49,633.99,634.49,1200.0,633.3834,633.5831,633.0838,633.5831,1200.0
2025-04-01 10:45:00,635.57,636.51,634.63,635.91,2833.0,634.6616,635.6002,633.7229,635.0011,2833.0
2025-04-01 10:50:00,635.8,639.65,635.0,639.62,3571.0,634.8912,638.7357,634.0924,638.7058,3571.0
2025-04-01 10:55:00,639.24,640.99,639.23,639.66,2268.0,638.3263,640.0738,638.3163,638.7457,2268.0
2025-04-01 11:00:00,638.54,638.54,637.0,637.63,3134.0,637.6273,637.6273,636.0895,636.7186,3134.0
2025-04-01 11:05:00,638.03,638.17,634.88,634.89,2100.0,637.118,637.2578,633.9725,633.9825,2100.0
2025-04-01 11:10:00,635.95,638.84,635.95,638.16,4781.0,635.041,637.9269,635.041,637.2479,4781.0
2025-04-01 11:15:00,638.85,641.24,637.79,638.83,4377.0,637.9369,640.3235,636.8784,637.9169,4377.0
2025-04-01 11:20:00,637.79,637.79,634.95,636.18,3327.0,636.8784,636.8784,634.0424,635.2707,3327.0
2025-04-01 11:25:00,636.61,636.7,636.61,636.7,300.0,635.7001,635.7899,635.7001,635.7899,300.0
2025-04-01 11:30:00,636.13,636.13,635.56,635.87,1202.0,635.2208,635.2208,634.6516,634.9611,1202.0
2025-04-01 11:35:00,636.31,636.31,635.58,636.01,2500.0,635.4005,635.4005,634.6715,635.1009,2500.0
2025-04-01 11:40:00,635.4,636.4,635.2,636.39,1052.0,634.4918,635.4904,634.2921,635.4804,1052.0
2025-04-01 11:45:00,636.33,637.57,636.31,637.24,1900.0,635.4205,636.6587,635.4005,636.3292,1900.0
2025-04-01 11:50:00,637.24,637.24,636.47,636.47,600.0,636.3292,636.3292,635.5603,635.5603,600.0
2025-04-01 11:55:00,637.39,637.82,637.39,637.82,1519.0,636.479,636.9083,636.479,636.9083,1519.0
2025-04-01 12:00:00,638.24,640.5,638.24,640.2,4848.0,637.3277,639.5845,637.3277,639.2849,4848.0
2025-04-01 12:05:00,640.01,640.01,638.61,639.89,14069.0,639.0952,639.0952,637.6972,638.9754,14069.0
2025-04-01 12:10:00,639.95,639.96,638.44,638.52,6130.0,639.0353,639.0453,637.5275,637.6073,6130.0
2025-04-01 12:15:00,638.6,639.14,637.46,639.14,3265.0,637.6872,638.2265,636.5489,638.2265,3265.0
2025-04-01 12:20:00,639.2,639.2,635.89,635.89,2269.0,638.2864,638.2864,634.9811,634.9811,2269.0
2025-04-01 12:25:00,636.8,636.8,630.0,630.02,9892.0,635.8898,635.8898,629.0995,629.1195,9892.0
2025-04-01 12:30:00,630.02,632.34,629.62,629.94,12271.0,629.1195,631.4362,628.7201,629.0396,12271.0
2025-04-01 12:35:00,629.63,630.17,629.62,630.17,300.0,628.73,629.2693,628.7201,629.2693,300.0
2025-04-01 12:40:00,630.25,630.25,629.47,629.47,920.0,629.3492,629.3492,628.5703,628.5703,920.0
2025-04-01 12:45:00,629.03,629.59,625.14,627.47,8140.0,628.1309,628.6901,624.2465,626.5731,8140.0
2025-04-01 12:50:00,626.97,627.7,626.37,627.69,1204.0,626.0738,626.8028,625.4747,626.7928,1204.0
2025-04-01 12:55:00,627.5,627.5,626.07,626.14,774.0,626.6031,626.6031,625.1751,625.245,774.0
2025-04-01 13:00:00,626.16,626.5,625.62,625.62,1368.0,625.265,625.6045,624.7258,624.7258,1368.0
2025-04-01 13:05:00,626.47,626.47,625.2,626.09,1640.0,625.5746,625.5746,624.3064,625.1951,1640.0
2025-04-01 13:10:00,625.88,626.66,625.62,625.88,1608.0,624.9854,625.7643,624.7258,624.9854,1608.0
2025-04-01 13:15:00,625.33,625.33,625.33,625.33,174.0,624.4362,624.4362,624.4362,624.4362,174.0
2025-04-01 13:20:00,625.69,625.69,624.91,624.92,1798.0,624.7957,624.7957,624.0168,624.0268,1798.0
2025-04-01 13:25:00,624.39,625.71,624.32,624.49,1356.0,623.4975,624.8156,623.4276,623.5974,1356.0
2025-04-01 13:30:00,624.91,625.7,624.04,624.05,1209.0,624.0168,624.8057,623.148,623.158,1209.0
2025-04-01 13:35:00,624.9,624.9,624.9,624.9,349.0,624.0068,624.0068,624.0068,624.0068,349.0
2025-04-01 13:40:00,624.88,624.9,622.98,622.98,1089.0,623.9868,624.0068,622.0896,622.0896,1089.0
2025-04-01 13:45:00,622.71,623.41,622.7,623.41,411.0,621.8199,622.5189,621.81,622.5189,411.0
2025-04-01 13:50:00,622.95,623.78,622.02,622.3,2888.0,622.0596,622.8884,621.1309,621.4105,2888.0
2025-04-01 13:55:00,622.62,622.62,621.33,621.34,500.0,621.7301,621.7301,620.4419,620.4519,500.0
2025-04-01 14:00:00,620.4,620.5,620.33,620.33,398.0,619.5132,619.6131,619.4433,619.4433,398.0
2025-04-01 14:05:00,620.48,621.61,619.88,621.0,4852.0,619.5931,620.7215,618.994,620.1124,4852.0
2025-04-01 14:10:00,621.0,621.61,620.6,621.06,1555.0,620.1124,620.7215,619.713,620.1723,1555.0
2025-04-01 14:15:00,620.85,620.85,620.26,620.53,1106.0,619.9626,619.9626,619.3734,619.6431,1106.0
2025-04-01 14:20:00,620.84,620.84,619.92,619.93,2960.0,619.9526,619.9526,619.0339,619.0439,2960.0
2025-04-01 14:25:00,620.11,620.22,619.22,619.23,1449.0,619.2237,619.3335,618.3349,618.3449,1449.0
2025-04-01 14:30:00,619.82,619.83,616.52,618.31,32759.0,618.9341,618.9441,615.6388,617.4262,32759.0
2025-04-01 14:35:00,618.1,619.0,618.01,618.96,5614.0,617.2165,618.1152,617.1267,618.0753,5614.0
2025-04-01 14:40:00,619.07,619.33,618.26,619.0,2879.0,618.1851,618.4448,617.3763,618.1152,2879.0
2025-04-01 14:45:00,619.0,619.01,617.45,618.06,1626.0,618.1152,618.1252,616.5675,617.1766,1626.0
2025-04-01 14:50:00,617.19,618.01,616.59,617.5,3178.0,616.3078,617.1267,615.7087,616.6174,3178.0
2025-04-01 14:55:00,617.44,619.92,617.27,619.62,8491.0,616.5575,619.0339,616.3877,618.7344,8491.0
2025-04-01 15:00:00,619.64,619.65,618.04,618.04,30519.0,618.7543,618.7643,617.1566,617.1566,30519.0
2025-04-01 15:05:00,618.99,619.89,618.99,619.62,800.0,618.1053,619.004,618.1053,618.7344,800.0
2025-04-01 15:10:00,619.41,619.64,619.38,619.64,1400.0,618.5247,618.7543,618.4947,618.7543,1400.0
2025-04-01 15:15:00,619.64,619.64,616.3,616.31,7637.0,618.7543,618.7543,615.4191,615.4291,7637.0
2025-04-01 15:20:00,615.75,616.88,615.38,616.34,35320.0,614.8699,615.9983,614.5004,615.459,35320.0
2025-04-01 15:25:00,616.75,616.85,615.21,615.64,3451.0,615.8685,615.9683,614.3307,614.76,3451.0
2025-04-01 15:30:00,615.3,616.7,615.19,616.01,4632.0,614.4205,615.8185,614.3107,615.1295,4632.0
2025-04-01 15:35:00,615.97,618.35,615.29,618.0,22086.0,615.0896,617.4662,614.4105,617.1167,22086.0
2025-04-01 15:40:00,617.82,617.82,616.44,616.96,3639.0,616.9369,616.9369,615.5589,616.0782,3639.0
2025-04-01 15:45:00,616.96,617.94,616.26,617.93,8294.0,616.0782,617.0568,615.3792,617.0468,8294.0
2025-04-01 15:50:00,618.08,618.08,615.57,617.19,14433.0,617.1966,617.1966,614.6901,616.3078,14433.0
2025-04-01 15:55:00,617.39,618.27,615.0,616.57,56901.0,616.5075,617.3863,614.121,615.6887,56901.0
2025-04-02 09:30:00,613.53,616.62,610.1,610.76,12770.0,612.6531,615.7386,609.228,609.887,12770.0
2025-04-02 09:35:00,613.72,619.05,613.36,618.89,12657.0,612.8428,618.1652,612.4833,618.0054,12657.0
2025-04-02 09:40:00,617.28,621.12,617.28,618.93,3522.0,616.3977,620.2322,616.3977,618.0453,3522.0
2025-04-02 09:45:00,618.77,620.21,617.35,619.32,4153.0,617.8856,619.3235,616.4676,618.4348,4153.0
2025-04-02 09:50:00,618.57,618.96,614.66,615.71,26959.0,617.6859,618.0753,613.7814,614.8299,26959.0
2025-04-02 09:55:00,615.85,615.85,613.4,614.23,6217.0,614.9697,614.9697,612.5232,613.3521,6217.0
2025-04-02 10:00:00,614.0,616.18,613.26,616.18,24913.0,613.1224,615.2993,612.3834,615.2993,24913.0
2025-04-02 10:05:00,616.35,618.61,615.53,617.42,4391.0,615.469,617.7258,614.6502,616.5375,4391.0
2025-04-02 10:10:00,616.66,616.66,614.16,615.29,7400.0,615.7786,615.7786,613.2822,614.4105,7400.0
2025-04-02 10:15:00,616.33,616.33,614.53,615.03,1901.0,615.4491,615.4491,613.6516,614.1509,1901.0
2025-04-02 10:20:00,618.08,618.6,615.19,618.6,12584.0,617.1966,617.7158,614.3107,617.7158,12584.0
2025-04-02 10:25:00,619.08,620.65,618.76,619.88,19410.0,618.1951,619.7629,617.8756,618.994,19410.0
2025-04-02 10:30:00,619.88,620.29,617.15,617.38,3962.0,618.994,619.4034,616.2679,616.4976,3962.0
2025-04-02 10:35:00,617.0,618.47,616.54,618.47,2770.0,616.1181,617.586,615.6588,617.586,2770.0
2025-04-02 10:40:00,619.12,621.8,619.03,620.21,2497.0,618.2351,620.9112,618.1452,619.3235,2497.0
2025-04-02 10:45:00,621.0,621.0,618.97,619.44,7281.0,620.1124,620.1124,618.0853,618.5546,7281.0
2025-04-02 10:50:00,620.32,620.5,619.93,619.93,2350.0,619.4334,619.6131,619.0439,619.0439,2350.0
2025-04-02 10:55:00,619.44,619.72,619.29,619.69,2406.0,618.5546,618.8342,618.4048,618.8043,2406.0
2025-04-02 11:00:00,619.46,622.29,619.46,622.29,11249.0,618.5746,621.4005,618.5746,621.4005,11249.0
2025-04-02 11:05:00,622.29,622.29,621.52,621.99,2816.0,621.4005,621.4005,620.6316,621.101,2816.0
2025-04-02 11:10:00,621.51,622.11,621.11,621.11,5777.0,620.6217,621.2208,620.2222,620.2222,5777.0
2025-04-02 11:15:00,620.98,620.98,620.98,620.98,100.0,620.0924,620.0924,620.0924,620.0924,100.0
2025-04-02 11:20:00,620.98,621.85,620.42,621.42,5096.0,620.0924,620.9612,619.5332,620.5318,5096.0
2025-04-02 11:25:00,621.42,623.23,620.92,622.51,6122.0,620.5318,622.3392,620.0325,621.6202,6122.0
2025-04-02 11:30:00,623.01,624.63,623.01,624.63,8258.0,622.1195,623.7372,622.1195,623.7372,8258.0
2025-04-02 11:35:00,624.42,624.5,623.89,624.33,5064.0,623.5275,623.6074,622.9983,623.4376,5064.0
2025-04-02 11:40:00,624.33,624.92,622.71,623.89,19821.0,623.4376,624.0268,621.8199,622.9983,19821.0
2025-04-02 11:45:00,624.0,624.76,622.87,623.37,5453.0,623.1081,623.867,621.9797,622.479,5453.0
2025-04-02 11:50:00,624.01,624.01,623.17,623.31,3315.0,623.1181,623.1181,622.2793,622.4191,3315.0
2025-04-02 11:55:00,622.79,623.31,622.23,623.31,6801.0,621.8998,622.4191,621.3406,622.4191,6801.0
2025-04-02 12:00:00,623.98,624.12,623.08,623.55,1300.0,623.0881,623.2279,622.1894,622.6587,1300.0
2025-04-02 12:05:00,623.55,624.83,623.31,624.08,2870.0,622.6587,623.9369,622.4191,623.188,2870.0
2025-04-02 12:10:00,624.08,624.79,623.68,624.08,3594.0,623.188,623.897,622.7886,623.188,3594.0
2025-04-02 12:15:00,624.74,624.74,622.52,622.77,1700.0,623.847,623.847,621.6302,621.8799,1700.0
2025-04-02 12:20:00,622.77,622.77,622.77,622.77,0.0,621.8799,621.8799,621.8799,621.8799,0.0
2025-04-02 12:25:00,622.66,623.33,622.3,623.0,2075.0,621.77,622.4391,621.4105,622.1095,2075.0
2025-04-02 12:30:00,622.93,623.67,622.6,623.13,2474.0,622.0396,622.7786,621.7101,622.2393,2474.0
2025-04-02 12:35:00,622.94,623.6,621.97,622.29,3498.0,622.0496,622.7087,621.081,621.4005,3498.0
2025-04-02 12:40:00,622.45,623.1,622.29,623.1,903.0,621.5603,622.2094,621.4005,622.2094,903.0
2025-04-02 12:45:00,623.29,623.65,622.1,623.0,4098.0,622.3991,622.7586,621.2108,622.1095,4098.0
2025-04-02 12:50:00,623.65,626.55,623.26,626.55,12123.0,622.7586,625.6544,622.3692,625.6544,12123.0
2025-04-02 12:55:00,625.3,626.71,625.3,626.07,2514.0,624.4062,625.8142,624.4062,625.1751,2514.0
2025-04-02 13:00:00,626.07,626.07,625.01,625.2,1639.0,625.1751,625.1751,624.1166,624.3064,1639.0
2025-04-02 13:05:00,625.02,625.03,624.84,624.84,600.0,624.1266,624.1366,623.9469,623.9469,600.0
2025-04-02 13:10:00,625.02,625.34,623.89,623.89,5833.0,624.1266,624.4462,622.9983,622.9983,5833.0
2025-04-02 13:15:00,624.6,624.6,624.25,624.44,818.0,623.7072,623.7072,623.3577,623.5475,818.0
2025-04-02 13:20:00,624.44,626.55,624.44,625.93,4419.0,623.5475,625.6544,623.5475,625.0353,4419.0
2025-04-02 13:25:00,625.94,626.71,625.93,625.97,1500.0,625.0453,625.8142,625.0353,625.0753,1500.0
2025-04-02 13:30:00,626.21,628.0,625.98,628.0,3604.0,625.3149,627.1024,625.0853,627.1024,3604.0
2025-04-02 13:35:00,627.33,627.36,626.59,627.36,1400.0,626.4333,626.4633,625.6944,626.4633,1400.0
2025-04-02 13:40:00,626.84,626.87,626.1,626.1,1014.0,625.944,625.974,625.2051,625.2051,1014.0
2025-04-02 13:45:00,626.08,626.38,625.57,625.6,2481.0,625.1851,625.4847,624.6758,624.7058,2481.0
2025-04-02 13:50:00,624.92,625.0,624.7,624.7,1412.0,624.0268,624.1067,623.8071,623.8071,1412.0
2025-04-02 13:55:00,625.3,625.68,625.3,625.68,1800.0,624.4062,624.7857,624.4062,624.7857,1800.0
2025-04-02 14:00:00,625.6,626.25,624.94,624.97,1266.0,624.7058,625.3549,624.0468,624.0767,1266.0
2025-04-02 14:05:00,625.57,626.25,625.57,626.25,950.0,624.6758,625.3549,624.6758,625.3549,950.0
2025-04-02 14:10:00,625.0,625.63,624.95,625.63,490.0,624.1067,624.7358,624.0567,624.7358,490.0
2025-04-02 14:15:00,625.3,625.3,623.0,623.0,1412.0,624.4062,624.4062,622.1095,622.1095,1412.0
2025-04-02 14:20:00,623.1,623.81,623.09,623.8,1000.0,622.2094,622.9184,622.1994,622.9084,1000.0
2025-04-02 14:25:00,624.24,624.24,623.11,623.11,2961.0,623.3478,623.3478,622.2194,622.2194,2961.0
2025-04-02 14:30:00,623.69,624.0,623.69,623.74,900.0,622.7985,623.1081,622.7985,622.8485,900.0
2025-04-02 14:35:00,623.8,623.8,622.65,623.04,5388.0,622.9084,622.9084,621.76,622.1495,5388.0
2025-04-02 14:40:00,622.99,623.81,622.99,623.59,4347.0,622.0995,622.9184,622.0995,622.6987,4347.0
2025-04-02 14:45:00,623.45,623.6,623.23,623.37,2800.0,622.5589,622.7087,622.3392,622.479,2800.0
2025-04-02 14:50:00,623.38,623.7,623.01,623.66,4450.0,622.489,622.8085,622.1195,622.7686,4450.0
2025-04-02 14:55:00,623.76,623.76,622.56,622.86,2286.0,622.8684,622.8684,621.6702,621.9697,2286.0
2025-04-02 15:00:00,622.88,623.92,622.51,623.47,4468.0,621.9897,623.0282,621.6202,622.5789,4468.0
2025-04-02 15:05:00,623.55,624.34,623.54,624.16,1966.0,622.6587,623.4476,622.6488,623.2679,1966.0
2025-04-02 15:10:00,624.72,625.4,624.51,624.51,2942.0,623.8271,624.5061,623.6174,623.6174,2942.0
2025-04-02 15:15:00,624.87,625.0,624.23,624.42,2697.0,623.9769,624.1067,623.3378,623.5275,2697.0
2025-04-02 15:20:00,624.09,625.61,624.09,625.05,6002.0,623.198,624.7158,623.198,624.1566,6002.0
2025-04-02 15:25:00,625.05,625.75,624.89,625.24,6029.0,624.1566,624.8556,623.9968,624.3463,6029.0
2025-04-02 15:30:00,625.55,625.69,625.16,625.53,2372.0,624.6559,624.7957,624.2664,624.6359,2372.0
2025-04-02 15:35:00,625.42,625.47,624.86,625.38,3336.0,624.5261,624.576,623.9669,624.4861,3336.0
2025-04-02 15:40:00,625.38,625.92,624.72,624.76,10092.0,624.4861,625.0253,623.8271,623.867,10092.0
2025-04-02 15:45:00,625.29,627.39,625.28,626.73,5338.0,624.3962,626.4932,624.3863,625.8342,5338.0
2025-04-02 15:50:00,626.02,626.64,625.02,625.73,13815.0,625.1252,625.7443,624.1266,624.8356,13815.0
2025-04-02 15:55:00,625.9,626.13,624.99,624.99,25379.0,625.0054,625.235,624.0967,624.0967,25379.0
2025-04-03 09:30:00,626.25,626.25,621.8,623.82,11050.0,625.3549,625.3549,620.9112,622.9284,11050.0
2025-04-03 09:35:00,623.82,628.0,622.38,623.54,15835.0,622.9284,627.1024,621.4904,622.6488,15835.0
2025-04-03 09:40:00,622.42,623.11,621.19,621.76,1270.0,621.5304,622.2194,620.3021,620.8713,1270.0
2025-04-03 09:45:00,621.69,621.69,618.6,619.16,2947.0,620.8014,620.8014,617.7158,618.275,2947.0
2025-04-03 09:50:00,619.16,620.64,616.08,616.58,5348.0,618.275,619.7529,615.1994,615.6987,5348.0
2025-04-03 09:55:00,617.14,618.63,615.74,617.15,11121.0,616.2579,617.7458,614.8599,616.2679,11121.0
2025-04-03 10:00:00,618.21,618.21,612.51,612.51,3441.0,617.3264,617.3264,611.6345,611.6345,3441.0
2025-04-03 10:05:00,613.15,615.8,613.15,614.99,9160.0,612.2736,614.9198,612.2736,614.111,9160.0
2025-04-03 10:10:00,615.46,616.58,615.43,616.0,5080.0,614.5803,615.6987,614.5503,615.1195,5080.0
2025-04-03 10:15:00,615.57,616.72,615.11,616.3,7891.0,614.6901,615.8385,614.2308,615.4191,7891.0
2025-04-03 10:20:00,616.3,618.28,615.27,615.27,1131.0,615.4191,617.3963,614.3906,614.3906,1131.0
2025-04-03 10:25:00,616.3,617.32,615.3,616.96,2609.0,615.4191,616.4376,614.4205,616.0782,2609.0
2025-04-03 10:30:00,617.86,618.3,616.49,617.45,4556.0,616.9769,617.4162,615.6088,616.5675,4556.0
2025-04-03 10:35:00,617.5,617.51,615.04,615.04,5572.0,616.6174,616.6274,614.1609,614.1609,5572.0
2025-04-03 10:40:00,616.16,616.16,615.02,615.41,1414.0,615.2793,615.2793,614.1409,614.5304,1414.0
2025-04-03 10:45:00,614.31,614.48,613.41,614.12,5534.0,613.4319,613.6017,612.5332,613.2422,5534.0
2025-04-03 10:50:00,614.18,614.59,613.42,614.07,2112.0,613.3021,613.7115,612.5432,613.1923,2112.0
2025-04-03 10:55:00,614.07,615.08,613.98,613.99,2937.0,613.1923,614.2008,613.1024,613.1124,2937.0
2025-04-03 11:00:00,613.67,614.32,613.66,614.0,1700.0,612.7929,613.4419,612.7829,613.1224,1700.0
2025-04-03 11:05:00,614.0,614.06,612.56,612.56,2559.0,613.1224,613.1823,611.6844,611.6844,2559.0
2025-04-03 11:10:00,613.06,615.19,613.05,615.17,2429.0,612.1837,614.3107,612.1737,614.2907,2429.0
2025-04-03 11:15:00,616.04,616.15,615.65,616.14,2487.0,615.1595,615.2693,614.77,615.2593,2487.0
2025-04-03 11:20:00,616.14,617.52,615.88,617.51,3723.0,615.2593,616.6374,614.9997,616.6274,3723.0
2025-04-03 11:25:00,617.23,618.34,616.99,617.29,603.0,616.3478,617.4562,616.1081,616.4077,603.0
2025-04-03 11:30:00,616.6,617.95,616.22,617.95,5190.0,615.7187,617.0667,615.3392,617.0667,5190.0
2025-04-03 11:35:00,617.68,618.78,616.59,618.67,13068.0,616.7971,617.8956,615.7087,617.7857,13068.0
2025-04-03 11:40:00,617.62,618.94,617.61,618.94,1421.0,616.7372,618.0553,616.7272,618.0553,1421.0
2025-04-03 11:45:00,619.34,620.71,617.7,618.11,7666.0,618.4548,619.8228,616.8171,617.2265,7666.0
2025-04-03 11:50:00,617.51,617.51,616.45,617.04,2094.0,616.6274,616.6274,615.5689,616.158,2094.0
2025-04-03 11:55:00,617.54,618.7,617.12,618.69,853.0,616.6573,617.8157,616.2379,617.8057,853.0
2025-04-03 12:00:00,618.79,619.48,618.57,619.04,3405.0,617.9055,618.5946,617.6859,618.1552,3405.0
2025-04-03 12:05:00,618.64,618.8,618.04,618.78,1793.0,617.7558,617.9155,617.1566,617.8956,1793.0
2025-04-03 12:10:00,618.74,620.05,618.0,620.05,5261.0,617.8556,619.1637,617.1167,619.1637,5261.0
2025-04-03 12:15:00,620.24,620.38,620.24,620.38,2300.0,619.3535,619.4933,619.3535,619.4933,2300.0
2025-04-03 12:20:00,620.63,621.19,620.4,620.79,5213.0,619.7429,620.3021,619.5132,619.9027,5213.0
2025-04-03 12:25:00,620.85,620.85,620.81,620.82,325.0,619.9626,619.9626,619.9227,619.9326,325.0
2025-04-03 12:30:00,621.37,621.37,620.0,620.0,400.0,620.4819,620.4819,619.1138,619.1138,400.0
2025-04-03 12:35:00,620.53,620.98,620.28,620.44,7846.0,619.6431,620.0924,619.3934,619.5532,7846.0
2025-04-03 12:40:00,620.44,623.59,620.04,622.45,10895.0,619.5532,622.6987,619.1538,621.5603,10895.0
2025-04-03 12:45:00,622.59,622.59,622.58,622.58,840.0,621.7001,621.7001,621.6901,621.6901,840.0
2025-04-03 12:50:00,621.45,622.2,621.32,621.52,1045.0,620.5617,621.3107,620.4319,620.6316,1045.0
2025-04-03 12:55:00,621.0,621.5,620.96,620.96,4720.0,620.1124,620.6117,620.0724,620.0724,4720.0
2025-04-03 13:00:00,620.87,621.14,618.97,618.97,1500.0,619.9826,620.2522,618.0853,618.0853,1500.0
2025-04-03 13:05:00,619.13,619.13,618.0,618.19,1356.0,618.2451,618.2451,617.1167,617.3064,1356.0
2025-04-03 13:10:00,617.49,617.64,616.31,616.77,4651.0,616.6074,616.7572,615.4291,615.8884,4651.0
2025-04-03 13:15:00,616.96,616.96,616.15,616.17,2714.0,616.0782,616.0782,615.2693,615.2893,2714.0
2025-04-03 13:20:00,616.25,616.25,616.05,616.24,300.0,615.3692,615.3692,615.1695,615.3592,300.0
2025-04-03 13:25:00,615.42,615.76,614.68,614.96,13531.0,614.5404,614.8799,613.8014,614.081,13531.0
2025-04-03 13:30:00,615.23,615.25,613.8,614.47,1628.0,614.3506,614.3706,612.9227,613.5917,1628.0
2025-04-03 13:35:00,614.63,615.65,614.62,614.69,2691.0,613.7515,614.77,613.7415,613.8114,2691.0
2025-04-03 13:40:00,614.84,615.66,614.83,615.65,422.0,613.9612,614.78,613.9512,614.77,422.0
2025-04-03 13:45:00,615.73,615.75,613.41,613.41,5240.0,614.8499,614.8699,612.5332,612.5332,5240.0
2025-04-03 13:50:00,614.15,614.45,614.1,614.45,507.0,613.2722,613.5717,613.2222,613.5717,507.0
2025-04-03 13:55:00,614.26,614.26,614.26,614.26,200.0,613.382,613.382,613.382,613.382,200.0
2025-04-03 14:00:00,614.26,614.3,613.85,613.85,500.0,613.382,613.422,612.9726,612.9726,500.0
2025-04-03 14:05:00,613.8,614.21,611.85,611.99,1645.0,612.9227,613.3321,610.9755,611.1153,1645.0
2025-04-03 14:10:00,612.22,613.19,612.0,612.93,2355.0,611.3449,612.3135,611.1252,612.0539,2355.0
2025-04-03 14:15:00,612.52,613.03,612.49,613.03,319.0,611.6445,612.1538,611.6145,612.1538,319.0
2025-04-03 14:20:00,612.55,612.73,611.66,611.66,1920.0,611.6745,611.8542,610.7857,610.7857,1920.0
2025-04-03 14:25:00,611.86,613.58,611.68,613.58,11021.0,610.9854,612.703,610.8057,612.703,11021.0
2025-04-03 14:30:00,613.0,613.0,611.02,611.12,2893.0,612.1238,612.1238,610.1466,610.2465,2893.0
2025-04-03 14:35:00,611.23,613.47,611.23,612.34,4595.0,610.3563,612.5931,610.3563,611.4648,4595.0
2025-04-03 14:40:00,611.99,614.19,611.99,613.26,10822.0,611.1153,613.3121,611.1153,612.3834,10822.0
2025-04-03 14:45:00,613.11,613.11,611.87,612.45,3124.0,612.2337,612.2337,610.9954,611.5746,3124.0
2025-04-03 14:50:00,612.56,613.46,612.37,613.21,4640.0,611.6844,612.5832,611.4947,612.3335,4640.0
2025-04-03 14:55:00,612.84,613.15,612.55,613.0,5677.0,611.964,612.2736,611.6745,612.1238,5677.0
2025-04-03 15:00:00,613.0,613.99,612.75,613.2,11361.0,612.1238,613.1124,611.8742,612.3235,11361.0
2025-04-03 15:05:00,613.15,614.87,613.15,614.87,6182.0,612.2736,613.9911,612.2736,613.9911,6182.0
2025-04-03 15:10:00,614.88,615.56,614.08,614.11,1876.0,614.0011,614.6802,613.2023,613.2322,1876.0
2025-04-03 15:15:00,613.98,614.1,612.76,613.46,3310.0,613.1024,613.2222,611.8842,612.5832,3310.0
2025-04-03 15:20:00,614.31,614.31,613.4,614.2,1606.0,613.4319,613.4319,612.5232,613.3221,1606.0
2025-04-03 15:25:00,614.13,614.65,613.24,613.74,2570.0,613.2522,613.7715,612.3635,612.8628,2570.0
2025-04-03 15:30:00,613.2,613.93,612.43,613.49,19408.0,612.3235,613.0525,611.5546,612.6131,19408.0
2025-04-03 15:35:00,613.52,613.67,612.7,613.0,4989.0,612.6431,612.7929,611.8242,612.1238,4989.0
2025-04-03 15:40:00,613.0,613.84,612.22,613.3,12995.0,612.1238,612.9626,611.3449,612.4234,12995.0
2025-04-03 15:45:00,613.36,613.36,611.38,611.49,8863.0,612.4833,612.4833,610.5061,610.616,8863.0
2025-04-03 15:50:00,611.0,611.33,607.88,608.17,10230.0,610.1267,610.4562,607.0111,607.3007,10230.0
2025-04-03 15:55:00,608.84,610.88,608.04,610.88,78719.0,607.9698,610.0068,607.1709,610.0068,78719.0
2025-04-04 09:30:00,610.65,612.99,605.0,608.65,22180.0,609.7772,612.1138,604.1353,607.78,22180.0
2025-04-04 09:35:00,608.93,610.59,605.44,607.24,10075.0,608.0596,609.7173,604.5746,606.372,10075.0
2025-04-04 09:40:00,605.87,606.26,600.98,601.91,24213.0,605.004,605.3935,600.121,601.0497,24213.0
2025-04-04 09:45:00,600.96,603.61,599.41,599.42,8714.0,600.101,602.7472,598.5532,598.5632,8714.0
2025-04-04 09:50:00,600.6,604.67,599.53,602.48,9681.0,599.7415,603.8057,598.6731,601.6189,9681.0
2025-04-04 09:55:00,600.44,604.19,600.44,604.19,3027.0,599.5818,603.3264,599.5818,603.3264,3027.0
2025-04-04 10:00:00,601.95,603.7,601.82,603.56,10185.0,601.0896,602.8371,600.9598,602.6973,10185.0
2025-04-04 10:05:00,604.15,605.94,603.87,603.87,4107.0,603.2865,605.0739,603.0069,603.0069,4107.0
2025-04-04 10:10:00,603.77,603.77,601.0,601.24,3707.0,602.907,602.907,600.141,600.3806,3707.0
2025-04-04 10:15:00,600.65,602.22,600.15,601.8,12140.0,599.7915,601.3592,599.2922,600.9398,12140.0
2025-04-04 10:20:00,602.58,602.58,600.0,600.0,5904.0,601.7187,601.7187,599.1424,599.1424,5904.0
2025-04-04 10:25:00,600.15,601.34,599.62,600.5,11261.0,599.2922,600.4805,598.7629,599.6417,11261.0
2025-04-04 10:30:00,600.5,601.41,598.41,599.0,11757.0,599.6417,600.5504,597.5547,598.1438,11757.0
2025-04-04 10:35:00,599.81,601.1,598.0,600.45,6051.0,598.9527,600.2408,597.1453,599.5918,6051.0
2025-04-04 10:40:00,600.99,600.99,598.5,598.52,4490.0,600.131,600.131,597.6445,597.6645,4490.0
2025-04-04 10:45:00,597.85,597.99,595.63,596.87,2521.0,596.9955,597.1353,594.7786,596.0169,2521.0
2025-04-04 10:50:00,597.01,599.99,595.77,596.85,8344.0,596.1567,599.1324,594.9184,595.9969,8344.0
2025-04-04 10:55:00,596.86,598.3,596.27,597.12,4490.0,596.0069,597.4448,595.4177,596.2665,4490.0
2025-04-04 11:00:00,596.31,598.99,595.74,597.72,6832.0,595.4577,598.1338,594.8885,596.8657,6832.0
2025-04-04 11:05:00,597.21,597.21,596.39,596.4,671.0,596.3564,596.3564,595.5376,595.5475,671.0
2025-04-04 11:10:00,597.86,599.0,597.14,597.68,6591.0,597.0055,598.1438,596.2865,596.8257,6591.0
2025-04-04 11:15:00,598.0,599.7,597.11,597.31,8713.0,597.1453,598.8428,596.2565,596.4562,8713.0
2025-04-04 11:20:00,596.43,598.01,595.97,595.97,1948.0,595.5775,597.1552,595.1182,595.1182,1948.0
2025-04-04 11:25:00,595.01,595.87,591.77,591.77,4446.0,594.1595,595.0183,590.9242,590.9242,4446.0
2025-04-04 11:30:00,591.15,593.82,591.15,592.71,6071.0,590.305,592.9712,590.305,591.8628,6071.0
2025-04-04 11:35:00,593.0,593.0,591.35,591.44,7964.0,592.1524,592.1524,590.5048,590.5946,7964.0
2025-04-04 11:40:00,591.35,593.16,590.31,593.08,4556.0,590.5048,592.3122,589.4662,592.2323,4556.0
2025-04-04 11:45:00,591.93,594.5,591.46,592.3,10376.0,591.0839,593.6503,590.6146,591.4534,10376.0
2025-04-04 11:50:00,593.25,593.43,592.41,592.63,2700.0,592.402,592.5818,591.5632,591.7829,2700.0
2025-04-04 11:55:00,593.47,593.47,591.23,592.42,2703.0,592.6217,592.6217,590.3849,591.5732,2703.0
2025-04-04 12:00:00,591.48,593.45,591.18,592.77,5762.0,590.6346,592.6018,590.335,591.9227,5762.0
2025-04-04 12:05:00,592.63,593.48,591.76,591.76,4503.0,591.7829,592.6317,590.9142,590.9142,4503.0
2025-04-04 12:10:00,590.99,592.18,590.77,592.06,2521.0,590.1453,591.3336,589.9256,591.2137,2521.0
2025-04-04 12:15:00,592.04,592.08,589.36,591.74,6313.0,591.1938,591.2337,588.5176,590.8942,6313.0
2025-04-04 12:20:00,592.05,592.05,590.33,590.6,3800.0,591.2038,591.2038,589.4862,589.7558,3800.0
2025-04-04 12:25:00,591.45,591.47,590.58,591.38,3057.0,590.6046,590.6246,589.7359,590.5347,3057.0
2025-04-04 12:30:00,590.63,590.64,589.21,589.94,4411.0,589.7858,589.7958,588.3678,589.0968,4411.0
2025-04-04 12:35:00,590.86,593.38,590.86,592.5,1625.0,590.0155,592.5319,590.0155,591.6531,1625.0
2025-04-04 12:40:00,592.5,592.5,590.68,590.69,1219.0,591.6531,591.6531,589.8357,589.8457,1219.0
2025-04-04 12:45:00,590.05,590.4,588.46,589.19,2400.0,589.2066,589.5561,587.6189,588.3478,2400.0
2025-04-04 12:50:00,588.49,590.16,588.48,589.71,5141.0,587.6488,589.3165,587.6389,588.8671,5141.0
2025-04-04 12:55:00,589.24,589.56,588.46,589.05,1908.0,588.3978,588.7173,587.6189,588.208,1908.0
2025-04-04 13:00:00,588.24,588.3,587.26,587.26,1531.0,587.3992,587.4591,586.4206,586.4206,1531.0
2025-04-04 13:05:00,588.3,588.3,585.63,587.05,5155.0,587.4591,587.4591,584.7929,586.2109,5155.0
2025-04-04 13:10:00,586.67,588.26,585.54,586.37,2639.0,585.8315,587.4192,584.7031,585.5319,2639.0
2025-04-04 13:15:00,586.37,587.15,585.36,586.1,1695.0,585.5319,586.3108,584.5233,585.2623,1695.0
2025-04-04 13:20:00,586.75,588.59,586.68,587.75,5787.0,585.9113,587.7487,585.8414,586.9099,5787.0
2025-04-04 13:25:00,587.68,589.71,586.79,589.07,5998.0,586.84,588.8671,585.9513,588.228,5998.0
2025-04-04 13:30:00,588.67,588.69,586.41,587.39,6726.0,587.8286,587.8486,585.5718,586.5504,6726.0
2025-04-04 13:35:00,587.74,590.85,587.63,589.51,5851.0,586.8999,590.0055,586.7901,588.6674,5851.0
2025-04-04 13:40:00,589.72,590.25,589.5,589.5,2101.0,588.8771,589.4063,588.6574,588.6574,2101.0
2025-04-04 13:45:00,590.26,591.23,590.26,591.23,2833.0,589.4163,590.3849,589.4163,590.3849,2833.0
2025-04-04 13:50:00,590.57,590.57,587.93,588.98,2100.0,589.7259,589.7259,587.0896,588.1381,2100.0
2025-04-04 13:55:00,587.92,590.29,587.91,590.29,3073.0,587.0797,589.4463,587.0697,589.4463,3073.0
2025-04-04 14:00:00,591.06,591.48,588.82,588.82,1254.0,590.2152,590.6346,587.9784,587.9784,1254.0
2025-04-04 14:05:00,588.79,589.47,588.16,588.16,1500.0,587.9484,588.6274,587.3193,587.3193,1500.0
2025-04-04 14:10:00,587.68,588.52,586.91,586.91,2561.0,586.84,587.6788,586.0711,586.0711,2561.0
2025-04-04 14:15:00,586.02,586.03,584.69,584.9,5893.0,585.1824,585.1924,583.8543,584.064,5893.0
2025-04-04 14:20:00,584.71,584.71,583.42,584.38,5177.0,583.8743,583.8743,582.5861,583.5447,5177.0
2025-04-04 14:25:00,583.75,584.24,583.34,583.75,2554.0,582.9156,583.4049,582.5062,582.9156,2554.0
2025-04-04 14:30:00,583.76,584.47,583.71,584.47,1509.0,582.9256,583.6346,582.8757,583.6346,1509.0
2025-04-04 14:35:00,583.07,583.46,581.12,581.81,7812.0,582.2366,582.626,580.2894,580.9784,7812.0
2025-04-04 14:40:00,581.12,581.81,580.25,580.55,5553.0,580.2894,580.9784,579.4206,579.7202,5553.0
2025-04-04 14:45:00,581.07,582.71,580.47,582.18,6693.0,580.2395,581.8771,579.6403,581.3479,6693.0
2025-04-04 14:50:00,582.23,583.78,581.68,583.04,5718.0,581.3978,582.9456,580.8486,582.2066,5718.0
2025-04-04 14:55:00,582.26,583.45,578.42,581.49,31881.0,581.4278,582.6161,577.5932,580.6589,31881.0
2025-04-04 15:00:00,581.48,581.48,578.29,578.98,14417.0,580.6489,580.6489,577.4634,578.1524,14417.0
2025-04-04 15:05:00,578.68,580.25,578.42,578.87,10065.0,577.8529,579.4206,577.5932,578.0426,10065.0
2025-04-04 15:10:00,578.46,582.0,578.45,581.61,6665.0,577.6332,581.1681,577.6232,580.7787,6665.0
2025-04-04 15:15:00,581.1,582.56,579.83,579.83,6634.0,580.2694,581.7273,579.0012,579.0012,6634.0
2025-04-04 15:20:00,580.62,582.37,580.61,582.37,8249.0,579.7901,581.5376,579.7801,581.5376,8249.0
2025-04-04 15:25:00,582.56,583.66,581.34,581.35,3276.0,581.7273,582.8258,580.5091,580.5191,3276.0
2025-04-04 15:30:00,581.35,583.55,581.12,582.06,5279.0,580.5191,582.7159,580.2894,581.228,5279.0
2025-04-04 15:35:00,582.05,583.11,580.38,581.42,8520.0,581.2181,582.2765,579.5504,580.589,8520.0
2025-04-04 15:40:00,581.42,581.79,580.72,580.91,6059.0,580.589,580.9584,579.89,580.0797,6059.0
2025-04-04 15:45:00,581.17,581.23,577.17,579.04,9711.0,580.3393,580.3992,576.345,578.2124,9711.0
2025-04-04 15:50:00,578.17,578.51,572.0,573.95,35992.0,577.3436,577.6831,571.1824,573.1296,35992.0
2025-04-04 15:55:00,574.13,575.17,572.45,572.91,51993.0,573.3094,574.3479,571.6318,572.0911,51993.0
2025-04-07 09:30:00,570.47,570.47,560.17,564.31,38874.0,569.6546,569.6546,559.3693,563.5034,38874.0
2025-04-07 09:35:00,564.31,564.31,557.82,560.86,40188.0,563.5034,563.5034,557.0227,560.0583,40188.0
2025-04-07 09:40:00,561.79,565.0,558.59,565.0,7075.0,560.987,564.1924,557.7916,564.1924,7075.0
2025-04-07 09:45:00,561.85,568.86,561.85,564.14,31744.0,561.0469,568.0469,561.0469,563.3337,31744.0
2025-04-07 09:50:00,564.1,565.44,561.49,562.82,6423.0,563.2937,564.6318,560.6874,562.0155,6423.0
2025-04-07 09:55:00,562.05,566.61,561.45,566.61,15596.0,561.2466,565.8001,560.6475,565.8001,15596.0
2025-04-07 10:00:00,565.14,565.3,560.5,563.84,19223.0,564.3322,564.492,559.6989,563.0341,19223.0
2025-04-07 10:05:00,563.03,566.2,562.68,566.01,22755.0,562.2252,565.3907,561.8757,565.201,22755.0
2025-04-07 10:10:00,566.01,585.1,566.01,581.3,20882.0,565.201,584.2637,565.201,580.4691,20882.0
2025-04-07 10:15:00,582.86,591.55,581.35,585.11,15370.0,582.0269,590.7045,580.5191,584.2737,15370.0
2025-04-07 10:20:00,583.89,585.99,568.46,569.82,45811.0,583.0554,585.1524,567.6475,569.0055,45811.0
2025-04-07 10:25:00,569.78,574.54,567.52,569.12,24101.0,568.9656,573.7188,566.7088,568.3065,24101.0
2025-04-07 10:30:00,570.05,573.7,567.19,570.94,22136.0,569.2352,572.88,566.3793,570.1239,22136.0
2025-04-07 10:35:00,570.52,572.02,565.81,566.85,11469.0,569.7045,571.2024,565.0013,566.0398,11469.0
2025-04-07 10:40:00,565.52,568.25,563.84,567.7,15794.0,564.7117,567.4378,563.0341,566.8886,15794.0
2025-04-07 10:45:00,568.96,571.07,567.26,569.75,11561.0,568.1468,570.2537,566.4492,568.9356,11561.0
2025-04-07 10:50:00,571.18,575.05,570.96,575.05,7922.0,570.3636,574.2281,570.1439,574.2281,7922.0
2025-04-07 10:55:00,575.75,576.29,570.75,573.05,9785.0,574.9271,575.4663,569.9342,572.2309,9785.0
2025-04-07 11:00:00,573.05,576.1,570.96,574.29,11275.0,572.2309,575.2766,570.1439,573.4691,11275.0
2025-04-07 11:05:00,573.49,573.93,570.36,570.36,9241.0,572.6703,573.1097,569.5448,569.5448,9241.0
2025-04-07 11:10:00,570.51,571.38,566.0,567.86,7546.0,569.6945,570.5633,565.191,567.0483,7546.0
2025-04-07 11:15:00,565.73,565.88,561.91,563.86,10557.0,564.9214,565.0712,561.1068,563.0541,10557.0
2025-04-07 11:20:00,563.75,564.99,562.08,562.08,8224.0,562.9442,564.1824,561.2766,561.2766,8224.0
2025-04-07 11:25:00,562.11,563.7,560.57,562.18,5220.0,561.3066,562.8943,559.7688,561.3765,5220.0
2025-04-07 11:30:00,560.53,565.36,560.5,564.59,8603.0,559.7288,564.5519,559.6989,563.783,8603.0
2025-04-07 11:35:00,564.66,566.48,564.14,564.14,12194.0,563.8529,565.6703,563.3337,563.3337,12194.0
2025-04-07 11:40:00,563.67,569.25,563.66,569.25,6224.0,562.8643,568.4363,562.8543,568.4363,6224.0
2025-04-07 11:45:00,568.06,572.54,567.05,572.51,10899.0,567.2481,571.7216,566.2395,571.6917,10899.0
2025-04-07 11:50:00,571.7,573.94,569.45,569.75,3495.0,570.8828,573.1196,568.6361,568.9356,3495.0
2025-04-07 11:55:00,571.86,572.0,570.41,571.38,6183.0,571.0426,571.1824,569.5947,570.5633,6183.0
2025-04-07 12:00:00,570.27,572.36,570.27,572.36,3456.0,569.4549,571.5419,569.4549,571.5419,3456.0
2025-04-07 12:05:00,570.78,571.45,569.9,570.47,2571.0,569.9642,570.6332,569.0854,569.6546,2571.0
2025-04-07 12:10:00,570.4,570.85,568.85,570.85,2014.0,569.5847,570.0341,568.0369,570.0341,2014.0
2025-04-07 12:15:00,570.85,571.19,569.06,570.17,2870.0,570.0341,570.3736,568.2466,569.355,2870.0
2025-04-07 12:20:00,569.63,569.63,566.58,567.69,2777.0,568.8158,568.8158,565.7702,566.8786,2777.0
2025-04-07 12:25:00,568.37,570.6,567.07,569.44,8329.0,567.5576,569.7844,566.2595,568.6261,8329.0
2025-04-07 12:30:00,569.48,569.93,567.07,567.59,9075.0,568.666,569.1154,566.2595,566.7787,9075.0
2025-04-07 12:35:00,567.52,567.66,565.62,565.62,2274.0,566.7088,566.8486,564.8115,564.8115,2274.0
2025-04-07 12:40:00,566.17,566.43,564.15,564.27,1287.0,565.3608,565.6204,563.3436,563.4635,1287.0
2025-04-07 12:45:00,565.24,565.24,560.46,562.52,4067.0,564.4321,564.4321,559.6589,561.716,4067.0
2025-04-07 12:50:00,562.96,564.7,561.83,562.99,5987.0,562.1553,563.8929,561.027,562.1853,5987.0
2025-04-07 12:55:00,562.99,563.64,560.16,561.33,4521.0,562.1853,562.8344,559.3593,560.5277,4521.0
2025-04-07 13:00:00,561.32,567.17,561.32,563.81,3409.0,560.5177,566.3593,560.5177,563.0041,3409.0
2025-04-07 13:05:00,563.81,564.17,561.83,562.47,2893.0,563.0041,563.3636,561.027,561.666,2893.0
2025-04-07 13:10:00,562.47,566.73,561.81,566.73,4812.0,561.666,565.92,561.007,565.92,4812.0
2025-04-07 13:15:00,567.19,570.53,567.06,569.08,3050.0,566.3793,569.7145,566.2495,568.2666,3050.0
2025-04-07 13:20:00,569.67,570.78,568.68,570.73,3727.0,568.8557,569.9642,567.8672,569.9142,3727.0
2025-04-07 13:25:00,570.37,571.78,568.96,570.98,3003.0,569.5547,570.9627,568.1468,570.1639,3003.0
2025-04-07 13:30:00,570.98,572.31,568.47,569.65,10880.0,570.1639,571.492,567.6575,568.8358,10880.0
2025-04-07 13:35:00,570.19,572.5,569.1,571.29,15412.0,569.375,571.6817,568.2866,570.4734,15412.0
2025-04-07 13:40:00,571.14,573.49,569.37,572.47,4158.0,570.3236,572.6703,568.5562,571.6517,4158.0
2025-04-07 13:45:00,574.8,575.49,572.96,574.55,2950.0,573.9784,574.6674,572.141,573.7288,2950.0
2025-04-07 13:50:00,575.59,577.36,575.58,575.93,4828.0,574.7673,576.5348,574.7573,575.1068,4828.0
2025-04-07 13:55:00,576.41,578.7,574.72,578.23,5080.0,575.5861,577.8728,573.8985,577.4035,5080.0
2025-04-07 14:00:00,580.0,580.95,576.41,578.43,4480.0,579.171,580.1196,575.5861,577.6032,4480.0
2025-04-07 14:05:00,577.5,579.48,576.42,579.17,8424.0,576.6746,578.6517,575.5961,578.3422,8424.0
2025-04-07 14:10:00,580.19,580.19,576.69,577.67,5697.0,579.3607,579.3607,575.8657,576.8443,5697.0
2025-04-07 14:15:00,577.72,579.17,577.54,579.17,1600.0,576.8942,578.3422,576.7145,578.3422,1600.0
2025-04-07 14:20:00,579.63,580.48,577.73,578.42,4571.0,578.8015,579.6503,576.9042,577.5932,4571.0
2025-04-07 14:25:00,578.42,578.52,573.5,573.98,7493.0,577.5932,577.6931,572.6803,573.1596,7493.0
2025-04-07 14:30:00,574.86,574.86,573.63,573.7,2967.0,574.0383,574.0383,572.8101,572.88,2967.0
2025-04-07 14:35:00,575.16,576.33,574.29,575.58,2546.0,574.3379,575.5062,573.4691,574.7573,2546.0
2025-04-07 14:40:00,575.58,576.78,575.53,576.6,2768.0,574.7573,575.9556,574.7074,575.7758,2768.0
2025-04-07 14:45:00,575.38,577.7,574.65,577.13,2407.0,574.5576,576.8743,573.8286,576.3051,2407.0
2025-04-07 14:50:00,577.42,577.99,576.01,576.4,1949.0,576.5947,577.1639,575.1867,575.5761,1949.0
2025-04-07 14:55:00,576.4,576.4,574.51,575.95,2354.0,575.5761,575.5761,573.6888,575.1268,2354.0
2025-04-07 15:00:00,575.92,577.97,575.47,575.63,3052.0,575.0968,577.1439,574.6475,574.8072,3052.0
2025-04-07 15:05:00,575.73,575.75,573.1,573.1,4963.0,574.9071,574.9271,572.2808,572.2808,4963.0
2025-04-07 15:10:00,573.63,574.65,572.56,573.75,5768.0,572.8101,573.8286,571.7416,572.9299,5768.0
2025-04-07 15:15:00,573.72,575.39,571.75,575.29,7569.0,572.9,574.5676,570.9328,574.4677,7569.0
2025-04-07 15:20:00,574.81,575.38,572.46,572.64,5695.0,573.9884,574.5576,571.6418,571.8215,5695.0
2025-04-07 15:25:00,573.12,573.79,571.52,571.52,5660.0,572.3008,572.9699,570.7031,570.7031,5660.0
2025-04-07 15:30:00,572.5,575.68,572.28,575.68,4885.0,571.6817,574.8572,571.462,574.8572,4885.0
2025-04-07 15:35:00,574.75,576.32,573.8,573.8,8877.0,573.9285,575.4962,572.9798,572.9798,8877.0
2025-04-07 15:40:00,573.34,574.25,571.31,571.7,8731.0,572.5205,573.4292,570.4934,570.8828,8731.0
2025-04-07 15:45:00,572.06,573.61,571.27,572.96,5033.0,571.2423,572.7901,570.4535,572.141,5033.0
2025-04-07 15:50:00,572.3,575.61,571.87,573.71,22852.0,571.482,574.7873,571.0526,572.89,22852.0
2025-04-07 15:55:00,573.31,573.83,571.08,573.15,73318.0,572.4905,573.0098,570.2637,572.3308,73318.0
2025-04-08 09:30:00,579.46,586.03,579.46,581.64,13089.0,578.6318,585.1924,578.6318,580.8086,13089.0
2025-04-08 09:35:00,583.95,583.95,576.82,578.21,5911.0,583.1153,583.1153,575.9955,577.3835,5911.0
2025-04-08 09:40:00,578.71,578.71,577.03,578.1,2220.0,577.8828,577.8828,576.2052,577.2737,2220.0
2025-04-08 09:45:00,578.09,580.29,577.26,578.38,8221.0,577.2637,579.4606,576.4349,577.5533,8221.0
2025-04-08 09:50:00,577.87,580.09,575.0,577.88,4460.0,577.044,579.2609,574.1781,577.054,4460.0
2025-04-08 09:55:00,578.61,580.77,577.37,577.39,4933.0,577.783,579.9399,576.5447,576.5647,4933.0
2025-04-08 10:00:00,579.63,579.63,574.49,574.5,3017.0,578.8015,578.8015,573.6689,573.6788,3017.0
2025-04-08 10:05:00,574.31,576.41,572.44,574.25,3726.0,573.4891,575.5861,571.6218,573.4292,3726.0
2025-04-08 10:10:00,577.73,577.73,574.07,576.74,7787.0,576.9042,576.9042,573.2495,575.9156,7787.0
2025-04-08 10:15:00,577.59,578.44,573.45,574.97,4948.0,576.7644,577.6132,572.6303,574.1482,4948.0
2025-04-08 10:20:00,575.83,576.6,573.68,574.55,4270.0,575.0069,575.7758,572.86,573.7288,4270.0
2025-04-08 10:25:00,574.57,577.85,574.23,577.85,1502.0,573.7487,577.0241,573.4092,577.0241,1502.0
2025-04-08 10:30:00,577.67,577.67,575.85,576.44,2484.0,576.8443,576.8443,575.0269,575.6161,2484.0
2025-04-08 10:35:00,577.21,577.59,576.0,576.77,1756.0,576.385,576.7644,575.1767,575.9456,1756.0
2025-04-08 10:40:00,576.09,577.23,575.32,575.93,3345.0,575.2666,576.4049,574.4977,575.1068,3345.0
2025-04-08 10:45:00,574.48,574.48,572.44,573.49,1389.0,573.6589,573.6589,571.6218,572.6703,1389.0
2025-04-08 10:50:00,572.32,573.0,571.83,573.0,1486.0,571.502,572.181,571.0127,572.181,1486.0
2025-04-08 10:55:00,571.6,572.58,570.38,570.43,2790.0,570.783,571.7616,569.5647,569.6147,2790.0
2025-04-08 11:00:00,570.02,571.88,570.01,570.98,5191.0,569.2052,571.0626,569.1953,570.1639,5191.0
2025-04-08 11:05:00,570.01,570.83,568.82,569.81,16999.0,569.1953,570.0141,568.007,568.9955,16999.0
2025-04-08 11:10:00,569.2,570.22,567.88,568.93,1550.0,568.3864,569.405,567.0683,568.1168,1550.0
2025-04-08 11:15:00,567.87,568.93,566.09,568.66,8540.0,567.0583,568.1168,565.2809,567.8472,8540.0
2025-04-08 11:20:00,568.66,569.25,567.21,567.55,4343.0,567.8472,568.4363,566.3993,566.7388,4343.0
2025-04-08 11:25:00,567.29,568.55,566.51,567.54,3712.0,566.4792,567.7374,565.7003,566.7288,3712.0
2025-04-08 11:30:00,567.23,569.23,567.23,568.38,3887.0,566.4192,568.4164,566.4192,567.5676,3887.0
2025-04-08 11:35:00,568.43,570.56,568.43,569.73,4670.0,567.6175,569.7445,567.6175,568.9157,4670.0
2025-04-08 11:40:00,570.0,571.05,569.26,569.26,2830.0,569.1853,570.2338,568.4463,568.4463,2830.0
2025-04-08 11:45:00,568.83,569.54,567.64,568.29,2278.0,568.017,568.7259,566.8287,567.4777,2278.0
2025-04-08 11:50:00,568.4,569.12,568.27,569.12,1634.0,567.5876,568.3065,567.4578,568.3065,1634.0
2025-04-08 11:55:00,569.1,571.0,569.09,570.63,1596.0,568.2866,570.1838,568.2766,569.8144,1596.0
2025-04-08 12:00:00,570.52,570.81,569.5,570.52,1346.0,569.7045,569.9941,568.686,569.7045,1346.0
2025-04-08 12:05:00,570.19,570.19,569.3,570.05,1555.0,569.375,569.375,568.4863,569.2352,1555.0
2025-04-08 12:10:00,568.56,570.76,568.56,570.2,818.0,567.7473,569.9442,567.7473,569.385,818.0
2025-04-08 12:15:00,570.68,570.68,568.56,569.25,1294.0,569.8643,569.8643,567.7473,568.4363,1294.0
2025-04-08 12:20:00,568.67,570.19,568.48,569.03,1951.0,567.8572,569.375,567.6675,568.2167,1951.0
2025-04-08 12:25:00,569.03,569.03,568.72,568.72,700.0,568.2167,568.2167,567.9071,567.9071,700.0
2025-04-08 12:30:00,569.97,569.97,567.47,567.68,2902.0,569.1553,569.1553,566.6589,566.8686,2902.0
2025-04-08 12:35:00,567.75,567.75,564.27,565.31,1813.0,566.9385,566.9385,563.4635,564.502,1813.0
2025-04-08 12:40:00,565.03,565.03,562.89,563.21,7994.0,564.2224,564.2224,562.0854,562.405,7994.0
2025-04-08 12:45:00,563.33,564.64,562.25,563.6,6963.0,562.5248,563.8329,561.4464,562.7944,6963.0
2025-04-08 12:50:00,563.71,564.08,561.78,562.0,3864.0,562.9043,563.2737,560.977,561.1967,3864.0
2025-04-08 12:55:00,561.78,562.19,557.67,558.21,11504.0,560.977,561.3864,556.8729,557.4121,11504.0
2025-04-08 13:00:00,558.69,558.71,556.63,558.65,7115.0,557.8914,557.9114,555.8344,557.8515,7115.0
2025-04-08 13:05:00,559.31,560.56,557.01,557.01,3335.0,558.5106,559.7588,556.2138,556.2138,3335.0
2025-04-08 13:10:00,557.63,557.86,556.12,556.96,5709.0,556.833,557.0626,555.3251,556.1639,5709.0
2025-04-08 13:15:00,556.82,557.16,555.88,556.61,3406.0,556.0241,556.3636,555.0855,555.8144,3406.0
2025-04-08 13:20:00,556.23,556.81,555.34,556.65,13768.0,555.435,556.0141,554.5462,555.8544,13768.0
2025-04-08 13:25:00,557.5,559.36,555.3,557.18,6284.0,556.7031,558.5605,554.5063,556.3836,6284.0
2025-04-08 13:30:00,555.34,558.91,555.33,557.49,766.0,554.5462,558.1111,554.5362,556.6932,766.0
2025-04-08 13:35:00,557.49,559.81,557.07,558.58,5415.0,556.6932,559.0098,556.2738,557.7816,5415.0
2025-04-08 13:40:00,559.81,563.5,558.97,562.11,5425.0,559.0098,562.6946,558.171,561.3066,5425.0
2025-04-08 13:45:00,562.1,562.1,560.51,560.92,900.0,561.2966,561.2966,559.7088,560.1183,900.0
2025-04-08 13:50:00,559.0,560.6,559.0,559.7,350.0,558.201,559.7987,558.201,558.9,350.0
2025-04-08 13:55:00,560.6,560.6,560.5,560.52,600.0,559.7987,559.7987,559.6989,559.7188,600.0
2025-04-08 14:00:00,560.68,561.71,559.56,560.33,2969.0,559.8786,560.9071,558.7602,559.5291,2969.0
2025-04-08 14:05:00,559.52,559.52,556.58,556.59,1462.0,558.7203,558.7203,555.7845,555.7944,1462.0
2025-04-08 14:10:00,556.62,557.47,556.62,557.06,1822.0,555.8244,556.6732,555.8244,556.2638,1822.0
2025-04-08 14:15:00,557.06,558.49,557.05,558.3,601.0,556.2638,557.6917,556.2538,557.502,601.0
2025-04-08 14:20:00,558.5,559.15,557.66,557.77,1707.0,557.7017,558.3508,556.8629,556.9728,1707.0
2025-04-08 14:25:00,557.63,559.14,557.28,557.6,11773.0,556.833,558.3408,556.4835,556.803,11773.0
2025-04-08 14:30:00,559.14,561.52,558.99,559.11,1732.0,558.3408,560.7174,558.191,558.3108,1732.0
2025-04-08 14:35:00,558.71,559.98,557.42,559.28,22392.0,557.9114,559.1796,556.6233,558.4806,22392.0
2025-04-08 14:40:00,559.65,559.65,557.35,558.07,4221.0,558.8501,558.8501,556.5534,557.2723,4221.0
2025-04-08 14:45:00,559.42,561.0,559.4,560.82,1352.0,558.6204,560.1981,558.6004,560.0184,1352.0
2025-04-08 14:50:00,561.31,562.56,560.28,561.91,3079.0,560.5077,561.7559,559.4792,561.1068,3079.0
2025-04-08 14:55:00,561.97,561.98,560.7,560.71,1591.0,561.1668,561.1767,559.8986,559.9086,1591.0
2025-04-08 15:00:00,561.37,561.37,559.6,559.6,3717.0,560.5676,560.5676,558.8001,558.8001,3717.0
2025-04-08 15:05:00,559.67,559.67,557.67,557.67,1693.0,558.87,558.87,556.8729,556.8729,1693.0
2025-04-08 15:10:00,558.2,558.76,555.95,556.1,25316.0,557.4021,557.9613,555.1554,555.3051,25316.0
2025-04-08 15:15:00,556.45,556.45,554.35,555.79,3497.0,555.6546,555.6546,553.5576,554.9956,3497.0
2025-04-08 15:20:00,555.68,555.69,553.79,554.5,21610.0,554.8857,554.8957,552.9984,553.7074,21610.0
2025-04-08 15:25:00,554.26,555.92,553.49,553.65,5068.0,553.4678,555.1254,552.6989,552.8586,5068.0
2025-04-08 15:30:00,553.46,553.46,550.19,550.22,5100.0,552.6689,552.6689,549.4036,549.4336,5100.0
2025-04-08 15:35:00,549.13,549.48,546.36,548.3,9801.0,548.3451,548.6946,545.5791,547.5163,9801.0
2025-04-08 15:40:00,550.39,552.1,548.85,548.85,5735.0,549.6033,551.3109,548.0655,548.0655,5735.0
2025-04-08 15:45:00,548.63,549.15,548.04,548.29,2536.0,547.8458,548.3651,547.2567,547.5063,2536.0
2025-04-08 15:50:00,548.72,556.48,548.72,556.44,14132.0,547.9357,555.6846,547.9357,555.6447,14132.0
2025-04-08 15:55:00,554.95,558.08,552.09,557.97,46623.0,554.1568,557.2823,551.3009,557.1725,46623.0
2025-04-09 09:30:00,538.0,542.91,534.9,540.7,28976.0,537.231,542.134,534.1354,539.9272,28976.0
2025-04-09 09:35:00,536.79,540.0,531.03,536.5,10349.0,536.0227,539.2282,530.271,535.7332,10349.0
2025-04-09 09:40:00,536.09,544.6,535.25,538.04,10182.0,535.3237,543.8216,534.4849,537.271,10182.0
2025-04-09 09:45:00,535.7,538.91,530.13,531.81,21728.0,534.9343,538.1397,529.3723,531.0499,21728.0
2025-04-09 09:50:00,531.76,537.21,530.91,535.85,20143.0,530.9999,536.4421,530.1512,535.0841,20143.0
2025-04-09 09:55:00,533.7,536.12,532.94,535.14,16460.0,532.9372,535.3537,532.1782,534.3751,16460.0
2025-04-09 10:00:00,535.26,542.46,535.26,539.4,9122.0,534.4949,541.6846,534.4949,538.629,9122.0
2025-04-09 10:05:00,539.4,539.41,532.2,532.85,6800.0,538.629,538.639,531.4393,532.0884,6800.0
2025-04-09 10:10:00,532.2,535.66,532.11,534.75,8893.0,531.4393,534.8944,531.3494,533.9857,8893.0
2025-04-09 10:15:00,533.96,535.25,532.87,533.88,5694.0,533.1968,534.4849,532.1083,533.1169,5694.0
2025-04-09 10:20:00,534.12,534.7,530.2,534.7,14263.0,533.3566,533.9357,529.4422,533.9357,14263.0
2025-04-09 10:25:00,532.88,535.58,532.16,535.09,12053.0,532.1183,534.8145,531.3994,534.3252,12053.0
2025-04-09 10:30:00,535.09,537.68,534.78,536.23,6050.0,534.3252,536.9115,534.0156,535.4635,6050.0
2025-04-09 10:35:00,536.14,536.32,533.6,534.26,2859.0,535.3737,535.5534,532.8373,533.4964,2859.0
2025-04-09 10:40:00,534.04,534.25,531.94,532.77,7732.0,533.2767,533.4864,531.1797,532.0085,7732.0
2025-04-09 10:45:00,532.77,535.63,532.64,533.61,6134.0,532.0085,534.8644,531.8787,532.8473,6134.0
2025-04-09 10:50:00,532.6,532.6,528.45,530.0,9411.0,531.8387,531.8387,527.6947,529.2425,9411.0
2025-04-09 10:55:00,529.57,531.54,526.35,526.68,18951.0,528.8131,530.7803,525.5977,525.9272,18951.0
2025-04-09 11:00:00,526.85,529.57,525.99,529.57,30949.0,526.097,528.8131,525.2382,528.8131,30949.0
2025-04-09 11:05:00,528.46,530.37,527.82,528.84,8086.0,527.7047,529.6119,527.0656,528.0841,8086.0
2025-04-09 11:10:00,528.88,530.34,527.72,528.66,10299.0,528.1241,529.582,526.9657,527.9044,10299.0
2025-04-09 11:15:00,529.33,533.55,528.66,533.14,19957.0,528.5734,532.7874,527.9044,532.378,19957.0
2025-04-09 11:20:00,533.41,536.32,533.41,535.73,6426.0,532.6476,535.5534,532.6476,534.9643,6426.0
2025-04-09 11:25:00,535.04,536.43,534.06,534.34,3848.0,534.2752,535.6633,533.2966,533.5762,3848.0
2025-04-09 11:30:00,535.79,537.11,535.51,535.51,2918.0,535.0242,536.3423,534.7446,534.7446,2918.0
2025-04-09 11:35:00,534.64,536.0,533.88,534.02,4149.0,533.8758,535.2339,533.1169,533.2567,4149.0
2025-04-09 11:40:00,533.82,535.0,532.77,534.94,8449.0,533.057,534.2353,532.0085,534.1754,8449.0
2025-04-09 11:45:00,535.41,539.64,535.0,537.98,6925.0,534.6447,538.8687,534.2353,537.211,6925.0
2025-04-09 11:50:00,537.22,539.52,535.84,535.84,7271.0,536.4521,538.7488,535.0741,535.0741,7271.0
2025-04-09 11:55:00,535.89,539.12,535.89,538.76,7751.0,535.124,538.3494,535.124,537.9899,7751.0
2025-04-09 12:00:00,538.21,538.98,537.57,537.63,1390.0,537.4407,538.2096,536.8016,536.8615,1390.0
2025-04-09 12:05:00,538.94,541.96,537.72,541.96,3904.0,538.1697,541.1854,536.9514,541.1854,3904.0
2025-04-09 12:10:00,542.04,544.09,540.42,544.08,5525.0,541.2652,543.3123,539.6476,543.3023,5525.0
2025-04-09 12:15:00,543.0,543.0,541.99,542.5,1535.0,542.2239,542.2239,541.2153,541.7246,1535.0
2025-04-09 12:20:00,542.5,543.88,542.49,543.88,1000.0,541.7246,543.1026,541.7146,543.1026,1000.0
2025-04-09 12:25:00,542.72,543.09,541.5,541.5,2200.0,541.9443,542.3137,540.726,540.726,2200.0
2025-04-09 12:30:00,540.87,541.44,540.11,540.11,3173.0,540.0969,540.6661,539.338,539.338,3173.0
2025-04-09 12:35:00,540.0,542.76,540.0,540.8,3430.0,539.2282,541.9842,539.2282,540.027,3430.0
2025-04-09 12:40:00,541.13,541.13,539.45,540.0,4500.0,540.3565,540.3565,538.6789,539.2282,4500.0
2025-04-09 12:45:00,540.13,542.86,539.69,541.19,5107.0,539.358,542.0841,538.9186,540.4165,5107.0
2025-04-09 12:50:00,543.31,544.29,542.14,544.29,1961.0,542.5334,543.512,541.3651,543.512,1961.0
2025-04-09 12:55:00,544.96,545.81,543.26,543.26,1300.0,544.1811,545.0299,542.4835,542.4835,1300.0
2025-04-09 13:00:00,542.89,547.41,541.75,544.83,1722.0,542.114,546.6276,540.9757,544.0513,1722.0
2025-04-09 13:05:00,546.5,546.5,543.66,543.67,3698.0,545.7189,545.7189,542.8829,542.8929,3698.0
2025-04-09 13:10:00,542.99,544.11,542.04,542.04,1072.0,542.2139,543.3323,541.2652,541.2652,1072.0
2025-04-09 13:15:00,543.75,553.99,540.87,552.99,6049.0,542.9728,553.1982,540.0969,552.1996,6049.0
2025-04-09 13:20:00,552.99,566.47,552.99,562.89,5074.0,552.1996,565.6603,552.1996,562.0854,5074.0
2025-04-09 13:25:00,565.48,567.92,559.37,559.38,4674.0,564.6717,567.1083,558.5705,558.5805,4674.0
2025-04-09 13:30:00,559.37,567.0,554.81,567.0,9220.0,558.5705,566.1896,554.017,566.1896,9220.0
2025-04-09 13:35:00,569.28,571.27,561.72,562.01,9493.0,568.4663,570.4535,560.9171,561.2067,9493.0
2025-04-09 13:40:00,562.16,563.97,561.33,562.03,6208.0,561.3565,563.1639,560.5277,561.2267,6208.0
2025-04-09 13:45:00,562.67,567.23,562.22,566.63,4332.0,561.8658,566.4192,561.4164,565.8201,4332.0
2025-04-09 13:50:00,564.96,565.63,563.0,564.75,4663.0,564.1525,564.8215,562.1953,563.9428,4663.0
2025-04-09 13:55:00,564.75,570.54,563.64,569.43,6406.0,563.9428,569.7245,562.8344,568.6161,6406.0
2025-04-09 14:00:00,570.99,573.56,567.87,570.15,5235.0,570.1739,572.7402,567.0583,569.3351,5235.0
2025-04-09 14:05:00,568.01,570.0,565.6,566.72,7061.0,567.1981,569.1853,564.7916,565.91,7061.0
2025-04-09 14:10:00,566.44,571.72,566.43,570.48,7250.0,565.6304,570.9028,565.6204,569.6646,7250.0
2025-04-09 14:15:00,566.89,571.21,566.15,570.54,26616.0,566.0797,570.3935,565.3408,569.7245,26616.0
2025-04-09 14:20:00,569.8,572.88,567.82,572.53,6998.0,568.9856,572.0612,567.0084,571.7117,6998.0
2025-04-09 14:25:00,572.54,574.8,571.0,572.26,6613.0,571.7216,573.9784,570.1838,571.442,6613.0
2025-04-09 14:30:00,574.69,575.47,567.24,569.87,9134.0,573.8686,574.6475,566.4292,569.0555,9134.0
2025-04-09 14:35:00,570.03,571.42,568.94,569.46,8122.0,569.2152,570.6032,568.1268,568.646,8122.0
2025-04-09 14:40:00,568.31,569.55,565.1,565.61,11454.0,567.4977,568.7359,564.2923,564.8016,11454.0
2025-04-09 14:45:00,565.78,567.78,564.29,567.77,10547.0,564.9713,566.9685,563.4834,566.9585,10547.0
2025-04-09 14:50:00,567.77,568.98,566.21,567.11,18724.0,566.9585,568.1667,565.4007,566.2994,18724.0
2025-04-09 14:55:00,567.11,569.95,567.02,567.14,5883.0,566.2994,569.1353,566.2095,566.3294,5883.0
2025-04-09 15:00:00,566.4,571.74,565.68,571.74,3523.0,565.5904,570.9228,564.8715,570.9228,3523.0
2025-04-09 15:05:00,573.12,573.12,570.35,570.35,3860.0,572.3008,572.3008,569.5348,569.5348,3860.0
2025-04-09 15:10:00,572.28,574.43,572.28,573.56,1984.0,571.462,573.6089,571.462,572.7402,1984.0
2025-04-09 15:15:00,573.74,577.0,573.74,575.9,7451.0,572.9199,576.1753,572.9199,575.0768,7451.0
2025-04-09 15:20:00,576.12,576.98,575.49,575.75,7883.0,575.2965,576.1553,574.6674,574.9271,7883.0
2025-04-09 15:25:00,575.72,577.38,575.4,575.56,14181.0,574.8971,576.5547,574.5776,574.7373,14181.0
2025-04-09 15:30:00,576.06,576.3,570.7,573.21,16671.0,575.2366,575.4763,569.8843,572.3907,16671.0
2025-04-09 15:35:00,573.17,573.41,571.6,573.41,2358.0,572.3507,572.5904,570.783,572.5904,2358.0
2025-04-09 15:40:00,572.38,574.21,572.32,573.56,7896.0,571.5619,573.3893,571.502,572.7402,7896.0
2025-04-09 15:45:00,573.23,576.66,573.22,575.98,4101.0,572.4107,575.8358,572.4007,575.1567,4101.0
2025-04-09 15:50:00,576.84,580.73,575.49,575.49,24050.0,576.0155,579.8999,574.6674,574.6674,24050.0
2025-04-09 15:55:00,575.94,576.84,572.84,575.52,73379.0,575.1168,576.0155,572.0212,574.6974,73379.0
2025-04-10 09:30:00,570.39,571.99,568.38,569.43,8239.0,569.5747,571.1724,567.5676,568.6161,8239.0
2025-04-10 09:35:00,566.07,568.4,562.38,564.04,4108.0,565.2609,567.5876,561.5762,563.2338,4108.0
2025-04-10 09:40:00,562.0,564.95,559.65,564.95,9861.0,561.1967,564.1425,558.8501,564.1425,9861.0
2025-04-10 09:45:00,564.99,568.76,564.28,564.92,6655.0,564.1824,567.9471,563.4735,564.1125,6655.0
2025-04-10 09:50:00,563.61,566.56,563.17,564.69,5924.0,562.8044,565.7502,562.365,563.8829,5924.0
2025-04-10 09:55:00,565.36,565.99,562.27,563.84,6643.0,564.5519,565.181,561.4663,563.0341,6643.0
2025-04-10 10:00:00,563.96,563.96,557.56,557.56,6869.0,563.1539,563.1539,556.7631,556.7631,6869.0
2025-04-10 10:05:00,557.56,561.26,556.58,557.02,7758.0,556.7631,560.4578,555.7845,556.2238,7758.0
2025-04-10 10:10:00,555.44,557.8,555.44,556.49,8964.0,554.6461,557.0027,554.6461,555.6946,8964.0
2025-04-10 10:15:00,556.08,556.08,552.91,554.58,5920.0,555.2852,555.2852,552.1197,553.7873,5920.0
2025-04-10 10:20:00,553.33,555.3,551.71,554.8,5542.0,552.5391,554.5063,550.9214,554.007,5542.0
2025-04-10 10:25:00,555.19,557.26,554.36,554.36,3990.0,554.3964,556.4635,553.5676,553.5676,3990.0
2025-04-10 10:30:00,555.53,556.58,554.1,554.85,3693.0,554.736,555.7845,553.308,554.0569,3693.0
2025-04-10 10:35:00,554.85,557.92,553.01,554.56,20016.0,554.0569,557.1225,552.2196,553.7673,20016.0
2025-04-10 10:40:00,553.94,555.06,552.99,552.99,5000.0,553.1482,554.2666,552.1996,552.1996,5000.0
2025-04-10 10:45:00,552.84,552.84,548.45,548.45,2588.0,552.0498,552.0498,547.6661,547.6661,2588.0
2025-04-10 10:50:00,549.65,551.45,549.65,550.04,6461.0,548.8644,550.6618,548.8644,549.2538,6461.0
2025-04-10 10:55:00,549.89,550.0,548.74,549.85,8100.0,549.104,549.2139,547.9557,549.0641,8100.0
2025-04-10 11:00:00,548.74,549.72,548.07,548.82,4365.0,547.9557,548.9343,547.2866,548.0356,4365.0
2025-04-10 11:05:00,548.6,548.6,546.99,547.38,5520.0,547.8159,547.8159,546.2082,546.5976,5520.0
2025-04-10 11:10:00,547.38,547.39,544.66,545.5,5627.0,546.5976,546.6076,543.8815,544.7203,5627.0
2025-04-10 11:15:00,545.37,547.74,544.67,547.63,12755.0,544.5905,546.9571,543.8915,546.8473,12755.0
2025-04-10 11:20:00,546.83,548.85,545.92,546.2,8973.0,546.0484,548.0655,545.1397,545.4193,8973.0
2025-04-10 11:25:00,546.21,547.0,545.07,545.79,2375.0,545.4293,546.2182,544.2909,545.0099,2375.0
2025-04-10 11:30:00,546.0,547.32,545.28,546.13,5439.0,545.2196,546.5377,544.5006,545.3494,5439.0
2025-04-10 11:35:00,546.13,546.26,541.82,543.08,16885.0,545.3494,545.4792,541.0456,542.3038,16885.0
2025-04-10 11:40:00,543.64,544.22,541.55,541.55,4701.0,542.863,543.4421,540.7759,540.7759,4701.0
2025-04-10 11:45:00,541.63,543.29,541.54,541.54,5881.0,540.8558,542.5135,540.766,540.766,5881.0
2025-04-10 11:50:00,542.34,544.04,541.16,543.18,12077.0,541.5648,543.2624,540.3865,542.4036,12077.0
2025-04-10 11:55:00,544.56,544.56,537.26,540.11,9627.0,543.7816,543.7816,536.4921,539.338,9627.0
2025-04-10 12:00:00,540.73,542.14,538.76,538.76,3830.0,539.9571,541.3651,537.9899,537.9899,3830.0
2025-04-10 12:05:00,539.69,540.77,539.5,539.99,7284.0,538.9186,539.9971,538.7289,539.2182,7284.0
2025-04-10 12:10:00,538.9,538.98,535.6,535.68,9095.0,538.1297,538.2096,534.8344,534.9143,9095.0
2025-04-10 12:15:00,535.84,536.5,533.91,534.35,5040.0,535.0741,535.7332,533.1469,533.5862,5040.0
2025-04-10 12:20:00,533.94,533.94,530.2,532.23,15371.0,533.1768,533.1768,529.4422,531.4693,15371.0
2025-04-10 12:25:00,532.23,535.0,529.72,534.58,6789.0,531.4693,534.2353,528.9629,533.8159,6789.0
2025-04-10 12:30:00,534.95,539.59,534.61,538.25,3761.0,534.1854,538.8187,533.8459,537.4807,3761.0
2025-04-10 12:35:00,535.97,538.81,535.97,538.81,200.0,535.2039,538.0399,535.2039,538.0399,200.0
2025-04-10 12:40:00,538.8,538.8,536.71,537.9,811.0,538.0299,538.0299,535.9429,537.1312,811.0
2025-04-10 12:45:00,537.9,541.38,537.55,541.32,4207.0,537.1312,540.6062,536.7817,540.5463,4207.0
2025-04-10 12:50:00,541.32,541.32,539.44,540.33,7424.0,540.5463,540.5463,538.669,539.5577,7424.0
2025-04-10 12:55:00,539.07,540.54,538.02,539.36,5942.0,538.2995,539.7674,537.251,538.5891,5942.0
2025-04-10 13:00:00,539.36,545.0,539.35,542.77,10527.0,538.5891,544.221,538.5791,541.9942,10527.0
2025-04-10 13:05:00,540.71,542.45,537.08,537.09,3447.0,539.9371,541.6747,536.3123,536.3223,3447.0
2025-04-10 13:10:00,537.05,537.05,533.67,534.82,7524.0,536.2824,536.2824,532.9072,534.0556,7524.0
2025-04-10 13:15:00,534.82,537.59,534.81,537.59,1410.0,534.0556,536.8216,534.0456,536.8216,1410.0
2025-04-10 13:20:00,538.62,539.16,537.18,537.4,4393.0,537.8501,538.3894,536.4122,536.6319,4393.0
2025-04-10 13:25:00,540.14,542.44,538.32,542.44,9705.0,539.368,541.6647,537.5506,541.6647,9705.0
2025-04-10 13:30:00,542.61,542.98,541.27,541.27,3360.0,541.8344,542.2039,540.4963,540.4963,3360.0
2025-04-10 13:35:00,541.28,545.35,541.28,543.51,5777.0,540.5063,544.5705,540.5063,542.7331,5777.0
2025-04-10 13:40:00,542.77,546.15,542.69,545.88,1668.0,541.9942,545.3694,541.9143,545.0998,1668.0
2025-04-10 13:45:00,544.84,548.7,544.83,544.88,3845.0,544.0612,547.9157,544.0513,544.1012,3845.0
2025-04-10 13:50:00,545.57,547.0,544.52,546.11,3934.0,544.7902,546.2182,543.7417,545.3294,3934.0
2025-04-10 13:55:00,547.39,549.5,547.27,548.01,1800.0,546.6076,548.7146,546.4878,547.2267,1800.0
2025-04-10 14:00:00,548.01,550.51,548.01,549.91,3136.0,547.2267,549.7231,547.2267,549.124,3136.0
2025-04-10 14:05:00,549.22,549.72,545.83,545.84,8813.0,548.435,548.9343,545.0498,545.0598,8813.0
2025-04-10 14:10:00,544.77,545.67,541.72,541.83,6696.0,543.9913,544.8901,540.9457,541.0555,6696.0
2025-04-10 14:15:00,541.64,545.25,541.5,545.25,9611.0,540.8658,544.4707,540.726,544.4707,9611.0
2025-04-10 14:20:00,545.25,550.61,545.24,549.99,4766.0,544.4707,549.823,544.4607,549.2039,4766.0
2025-04-10 14:25:00,550.06,551.0,549.09,550.54,12538.0,549.2738,550.2124,548.3052,549.7531,12538.0
2025-04-10 14:30:00,551.17,551.4,548.28,548.28,5386.0,550.3822,550.6119,547.4963,547.4963,5386.0
2025-04-10 14:35:00,548.12,549.67,547.53,549.67,4783.0,547.3366,548.8843,546.7474,548.8843,4783.0
2025-04-10 14:40:00,548.44,554.19,548.43,552.47,9728.0,547.6561,553.3979,547.6461,551.6803,9728.0
2025-04-10 14:45:00,552.32,552.32,549.79,550.35,8639.0,551.5305,551.5305,549.0042,549.5634,8639.0
2025-04-10 14:50:00,551.0,551.6,546.84,546.85,5979.0,550.2124,550.8116,546.0584,546.0684,5979.0
2025-04-10 14:55:00,546.19,549.95,546.19,549.03,4004.0,545.4093,549.1639,545.4093,548.2453,4004.0
2025-04-10 15:00:00,548.31,551.33,547.81,551.33,1806.0,547.5263,550.542,547.027,550.542,1806.0
2025-04-10 15:05:00,552.12,552.13,546.58,546.58,5171.0,551.3308,551.3408,545.7988,545.7988,5171.0
2025-04-10 15:10:00,546.98,548.3,545.99,547.56,4931.0,546.1982,547.5163,545.2096,546.7774,4931.0
2025-04-10 15:15:00,546.81,550.66,546.48,550.27,6059.0,546.0284,549.8729,545.6989,549.4835,6059.0
2025-04-10 15:20:00,550.26,552.25,548.82,549.18,7312.0,549.4735,551.4606,548.0356,548.395,7312.0
2025-04-10 15:25:00,549.26,550.11,546.45,546.75,5616.0,548.4749,549.3237,545.6689,545.9685,5616.0
2025-04-10 15:30:00,546.8,549.32,546.59,547.28,5254.0,546.0184,548.5348,545.8087,546.4978,5254.0
2025-04-10 15:35:00,547.02,548.48,545.28,546.9,14285.0,546.2381,547.696,544.5006,546.1183,14285.0
2025-04-10 15:40:00,546.99,547.49,543.52,543.84,33627.0,546.2082,546.7075,542.7431,543.0627,33627.0
2025-04-10 15:45:00,543.82,546.27,542.92,544.86,7019.0,543.0427,545.4892,542.144,544.0812,7019.0
2025-04-10 15:50:00,544.86,548.74,544.62,546.73,14081.0,544.0812,547.9557,543.8416,545.9485,14081.0
2025-04-10 15:55:00,546.4,547.32,545.47,546.44,38883.0,545.619,546.5377,544.6903,545.659,38883.0
2025-04-11 09:30:00,548.63,553.7,542.94,542.94,7501.0,547.8458,552.9086,542.164,542.164,7501.0
2025-04-11 09:35:00,542.5,547.51,542.5,547.5,700.0,541.7246,546.7274,541.7246,546.7174,700.0
2025-04-11 09:40:00,547.5,547.51,545.01,547.29,1679.0,546.7174,546.7274,544.231,546.5077,1679.0
2025-04-11 09:45:00,549.99,550.71,546.64,548.94,14786.0,549.2039,549.9228,545.8587,548.1554,14786.0
2025-04-11 09:50:00,546.89,549.75,546.37,549.11,2563.0,546.1083,548.9642,545.5891,548.3251,2563.0
2025-04-11 09:55:00,548.85,548.85,543.44,544.84,4041.0,548.0655,548.0655,542.6632,544.0612,4041.0
2025-04-11 10:00:00,544.0,546.85,543.29,546.85,6691.0,543.2224,546.0684,542.5135,546.0684,6691.0
2025-04-11 10:05:00,546.52,548.1,545.0,547.22,6263.0,545.7388,547.3166,544.221,546.4378,6263.0
2025-04-11 10:10:00,547.61,547.75,545.73,546.95,1001.0,546.8273,546.9671,544.95,546.1682,1001.0
2025-04-11 10:15:00,548.04,548.04,542.1,542.1,5803.0,547.2567,547.2567,541.3252,541.3252,5803.0
2025-04-11 10:20:00,542.36,542.37,538.81,540.21,6592.0,541.5848,541.5948,538.0399,539.4379,6592.0
2025-04-11 10:25:00,540.21,542.47,540.02,542.47,2522.0,539.4379,541.6946,539.2481,541.6946,2522.0
2025-04-11 10:30:00,540.87,543.6,538.81,541.5,3410.0,540.0969,542.823,538.0399,540.726,3410.0
2025-04-11 10:35:00,542.29,544.28,542.29,542.33,10690.0,541.5149,543.502,541.5149,541.5548,10690.0
2025-04-11 10:40:00,542.44,542.44,541.16,541.57,1229.0,541.6647,541.6647,540.3865,540.7959,1229.0
2025-04-11 10:45:00,543.58,543.58,542.27,542.61,2020.0,542.803,542.803,541.4949,541.8344,2020.0
2025-04-11 10:50:00,542.42,542.46,540.5,540.93,900.0,541.6447,541.6846,539.7274,540.1568,900.0
2025-04-11 10:55:00,539.99,540.5,536.0,538.57,6177.0,539.2182,539.7274,535.2339,537.8002,6177.0
2025-04-11 11:00:00,540.35,541.28,537.31,538.12,5788.0,539.5777,540.5063,536.542,537.3508,5788.0
2025-04-11 11:05:00,537.65,538.95,536.0,537.09,11617.0,536.8815,538.1797,535.2339,536.3223,11617.0
2025-04-11 11:10:00,536.29,537.45,535.05,535.09,5425.0,535.5235,536.6818,534.2852,534.3252,5425.0
2025-04-11 11:15:00,535.27,535.48,534.06,534.63,7850.0,534.5049,534.7146,533.2966,533.8658,7850.0
2025-04-11 11:20:00,534.84,535.5,533.93,534.08,11979.0,534.0755,534.7346,533.1668,533.3166,11979.0
2025-04-11 11:25:00,534.03,535.77,533.26,534.86,16915.0,533.2667,535.0042,532.4978,534.0955,16915.0
2025-04-11 11:30:00,534.97,537.16,534.64,536.55,6749.0,534.2053,536.3922,533.8758,535.7831,6749.0
2025-04-11 11:35:00,536.42,537.59,535.72,537.33,10736.0,535.6533,536.8216,534.9543,536.562,10736.0
2025-04-11 11:40:00,537.51,537.69,536.71,536.81,7370.0,536.7417,536.9215,535.9429,536.0427,7370.0
2025-04-11 11:45:00,537.73,538.76,537.38,538.25,5922.0,536.9614,537.9899,536.6119,537.4807,5922.0
2025-04-11 11:50:00,538.0,538.55,537.52,538.18,2084.0,537.231,537.7802,536.7517,537.4108,2084.0
2025-04-11 11:55:00,538.0,539.74,537.98,538.44,2308.0,537.231,538.9685,537.211,537.6704,2308.0
2025-04-11 12:00:00,538.43,538.43,536.66,536.69,8133.0,537.6604,537.6604,535.8929,535.9229,8133.0
2025-04-11 12:05:00,537.18,540.07,536.98,539.98,5984.0,536.4122,539.2981,536.2125,539.2082,5984.0
2025-04-11 12:10:00,541.13,542.09,540.63,541.28,1859.0,540.3565,541.3152,539.8573,540.5063,1859.0
2025-04-11 12:15:00,540.57,541.32,540.31,540.72,1450.0,539.7973,540.5463,539.5377,539.9471,1450.0
2025-04-11 12:20:00,541.03,541.14,539.27,539.8,3003.0,540.2567,540.3665,538.4992,539.0284,3003.0
2025-04-11 12:25:00,539.03,540.21,538.89,540.21,2665.0,538.2595,539.4379,538.1197,539.4379,2665.0
2025-04-11 12:30:00,540.33,541.54,539.94,541.37,3329.0,539.5577,540.766,539.1682,540.5962,3329.0
2025-04-11 12:35:00,542.36,545.98,541.66,545.33,4293.0,541.5848,545.1996,540.8858,544.5505,4293.0
2025-04-11 12:40:00,545.09,546.88,545.07,546.88,2100.0,544.3109,546.0983,544.2909,546.0983,2100.0
2025-04-11 12:45:00,546.18,549.26,546.02,549.25,2220.0,545.3993,548.4749,545.2396,548.4649,2220.0
2025-04-11 12:50:00,550.3,550.3,548.46,548.46,1649.0,549.5134,549.5134,547.6761,547.6761,1649.0
2025-04-11 12:55:00,548.82,551.07,548.81,549.81,2484.0,548.0356,550.2823,548.0256,549.0241,2484.0
2025-04-11 13:00:00,549.92,549.92,547.77,548.88,5751.0,549.134,549.134,546.9871,548.0955,5751.0
2025-04-11 13:05:00,549.04,551.73,548.23,549.45,11266.0,548.2552,550.9414,547.4464,548.6647,11266.0
2025-04-11 13:10:00,549.08,549.09,547.56,548.29,1881.0,548.2952,548.3052,546.7774,547.5063,1881.0
2025-04-11 13:15:00,548.3,548.64,546.7,546.7,2539.0,547.5163,547.8558,545.9186,545.9186,2539.0
2025-04-11 13:20:00,547.18,550.94,546.38,548.36,9180.0,546.3979,550.1525,545.599,547.5762,9180.0
2025-04-11 13:25:00,548.36,550.21,545.84,546.85,5194.0,547.5762,549.4236,545.0598,546.0684,5194.0
2025-04-11 13:30:00,547.0,547.66,545.91,547.57,2430.0,546.2182,546.8772,545.1297,546.7873,2430.0
2025-04-11 13:35:00,546.33,552.93,546.33,548.82,3400.0,545.5491,552.1397,545.5491,548.0356,3400.0
2025-04-11 13:40:00,554.21,554.9,552.47,554.9,1300.0,553.4178,554.1069,551.6803,554.1069,1300.0
2025-04-11 13:45:00,553.67,553.67,551.2,551.77,1700.0,552.8786,552.8786,550.4121,550.9813,1700.0
2025-04-11 13:50:00,552.45,554.45,552.45,554.45,400.0,551.6604,553.6575,551.6604,553.6575,400.0
2025-04-11 13:55:00,554.06,554.06,552.15,552.92,1113.0,553.2681,553.2681,551.3608,552.1297,1113.0
2025-04-11 14:00:00,554.42,554.42,549.11,549.91,8941.0,553.6275,553.6275,548.3251,549.124,8941.0
2025-04-11 14:05:00,550.78,550.78,548.35,550.02,1066.0,549.9927,549.9927,547.5662,549.2338,1066.0
2025-04-11 14:10:00,548.36,551.85,548.36,548.81,1327.0,547.5762,551.0612,547.5762,548.0256,1327.0
2025-04-11 14:15:00,550.35,550.91,548.63,548.63,2165.0,549.5634,550.1226,547.8458,547.8458,2165.0
2025-04-11 14:20:00,549.58,550.55,549.12,550.55,1503.0,548.7945,549.7631,548.3351,549.7631,1503.0
2025-04-11 14:25:00,549.99,550.68,548.81,548.81,1895.0,549.2039,549.8929,548.0256,548.0256,1895.0
2025-04-11 14:30:00,551.07,551.21,551.02,551.21,900.0,550.2823,550.4221,550.2324,550.4221,900.0
2025-04-11 14:35:00,550.8,552.81,550.5,552.07,1510.0,550.0127,552.0198,549.7131,551.2809,1510.0
2025-04-11 14:40:00,551.92,552.79,551.22,551.22,1000.0,551.1311,551.9999,550.4321,550.4321,1000.0
2025-04-11 14:45:00,552.45,553.3,552.0,552.73,839.0,551.6604,552.5091,551.211,551.94,839.0
2025-04-11 14:50:00,552.87,552.98,550.64,552.34,3856.0,552.0798,552.1896,549.8529,551.5505,3856.0
2025-04-11 14:55:00,552.84,552.93,551.1,551.1,1347.0,552.0498,552.1397,550.3123,550.3123,1347.0
2025-04-11 15:00:00,552.34,553.68,552.34,553.52,2660.0,551.5505,552.8886,551.5505,552.7288,2660.0
2025-04-11 15:05:00,553.68,553.68,552.61,553.23,3014.0,552.8886,552.8886,551.8201,552.4392,3014.0
2025-04-11 15:10:00,552.5,553.74,552.29,553.34,2560.0,551.7103,552.9485,551.5006,552.5491,2560.0
2025-04-11 15:15:00,552.97,553.42,551.85,552.38,3130.0,552.1796,552.629,551.0612,551.5905,3130.0
2025-04-11 15:20:00,553.0,554.24,553.0,553.28,3957.0,552.2096,553.4478,552.2096,552.4892,3957.0
2025-04-11 15:25:00,553.05,553.97,552.38,553.13,3422.0,552.2595,553.1782,551.5905,552.3394,3422.0
2025-04-11 15:30:00,552.97,554.58,552.44,554.58,1858.0,552.1796,553.7873,551.6504,553.7873,1858.0
2025-04-11 15:35:00,553.32,553.32,551.65,551.96,4207.0,552.5291,552.5291,550.8615,551.1711,4207.0
2025-04-11 15:40:00,552.45,553.45,551.87,553.3,5969.0,551.6604,552.6589,551.0812,552.5091,5969.0
2025-04-11 15:45:00,553.33,553.33,550.93,551.78,6817.0,552.5391,552.5391,550.1425,550.9913,6817.0
2025-04-11 15:50:00,552.38,554.89,550.93,554.58,38563.0,551.5905,554.0969,550.1425,553.7873,38563.0
2025-04-11 15:55:00,555.0,555.53,553.18,553.76,80462.0,554.2067,554.736,552.3893,552.9685,80462.0
2025-04-14 09:30:00,560.44,561.5,556.2,558.51,11183.0,559.6389,560.6974,555.405,557.7117,11183.0
2025-04-14 09:35:00,560.7,565.0,559.82,563.4,4783.0,559.8986,564.1924,559.0198,562.5947,4783.0
2025-04-14 09:40:00,562.9,565.0,558.59,558.59,5642.0,562.0954,564.1924,557.7916,557.7916,5642.0
2025-04-14 09:45:00,562.96,563.65,559.89,562.31,2998.0,562.1553,562.8444,559.0897,561.5063,2998.0
2025-04-14 09:50:00,563.64,564.74,560.84,562.56,2800.0,562.8344,563.9328,560.0384,561.7559,2800.0
2025-04-14 09:55:00,562.24,563.07,560.29,562.04,3755.0,561.4364,562.2652,559.4892,561.2367,3755.0
2025-04-14 10:00:00,562.16,563.33,560.2,562.6,36169.0,561.3565,562.5248,559.3993,561.7959,36169.0
2025-04-14 10:05:00,562.6,563.3,559.76,559.76,12138.0,561.7959,562.4949,558.9599,558.9599,12138.0
2025-04-14 10:10:00,560.74,560.92,559.9,559.93,1951.0,559.9385,560.1183,559.0997,559.1297,1951.0
2025-04-14 10:15:00,559.93,560.2,558.51,559.21,1355.0,559.1297,559.3993,557.7117,558.4107,1355.0
2025-04-14 10:20:00,560.12,561.0,558.65,560.42,13724.0,559.3194,560.1981,557.8515,559.619,13724.0
2025-04-14 10:25:00,560.42,563.5,560.41,563.0,1000.0,559.619,562.6946,559.609,562.1953,1000.0
2025-04-14 10:30:00,562.8,562.8,561.57,562.13,1820.0,561.9956,561.9956,560.7673,561.3265,1820.0
2025-04-14 10:35:00,561.99,562.56,561.98,561.99,2230.0,561.1867,561.7559,561.1767,561.1867,2230.0
2025-04-14 10:40:00,562.1,562.63,561.0,561.65,5307.0,561.2966,561.8258,560.1981,560.8472,5307.0
2025-04-14 10:45:00,561.9,563.71,561.65,563.39,6818.0,561.0969,562.9043,560.8472,562.5847,6818.0
2025-04-14 10:50:00,563.39,565.0,563.39,564.56,9503.0,562.5847,564.1924,562.5847,563.7531,9503.0
2025-04-14 10:55:00,564.24,564.65,563.65,564.02,8587.0,563.4335,563.8429,562.8444,563.2138,8587.0
2025-04-14 11:00:00,564.22,564.22,562.69,563.44,4693.0,563.4135,563.4135,561.8857,562.6347,4693.0
2025-04-14 11:05:00,562.89,563.52,562.27,563.21,7299.0,562.0854,562.7145,561.4663,562.405,7299.0
2025-04-14 11:10:00,563.21,564.27,563.21,564.27,4996.0,562.405,563.4635,562.405,563.4635,4996.0
2025-04-14 11:15:00,564.0,564.93,563.02,564.93,4143.0,563.1939,564.1225,562.2153,564.1225,4143.0
2025-04-14 11:20:00,564.27,565.02,563.9,564.08,7119.0,563.4635,564.2124,563.094,563.2737,7119.0
2025-04-14 11:25:00,563.45,563.45,561.72,562.88,8517.0,562.6446,562.6446,560.9171,562.0755,8517.0
2025-04-14 11:30:00,562.88,563.89,562.58,563.73,3384.0,562.0755,563.084,561.7759,562.9242,3384.0
2025-04-14 11:35:00,564.02,564.02,563.07,563.77,3361.0,563.2138,563.2138,562.2652,562.9642,3361.0
2025-04-14 11:40:00,563.77,564.27,562.77,563.26,1835.0,562.9642,563.4635,561.9656,562.4549,1835.0
2025-04-14 11:45:00,563.21,563.24,562.68,562.69,3324.0,562.405,562.4349,561.8757,561.8857,3324.0
2025-04-14 11:50:00,562.96,562.96,561.96,562.73,2125.0,562.1553,562.1553,561.1568,561.9257,2125.0
2025-04-14 11:55:00,561.96,563.0,561.71,562.59,1984.0,561.1568,562.1953,560.9071,561.7859,1984.0
2025-04-14 12:00:00,562.04,562.15,559.74,560.93,3508.0,561.2367,561.3465,558.9399,560.1282,3508.0
2025-04-14 12:05:00,560.02,560.27,557.56,557.56,2027.0,559.2195,559.4692,556.7631,556.7631,2027.0
2025-04-14 12:10:00,558.02,558.03,555.39,557.49,3084.0,557.2224,557.2324,554.5962,556.6932,3084.0
2025-04-14 12:15:00,557.25,559.22,556.88,559.11,3049.0,556.4535,558.4207,556.084,558.3108,3049.0
2025-04-14 12:20:00,559.11,559.93,558.72,559.93,788.0,558.3108,559.1297,557.9214,559.1297,788.0
2025-04-14 12:25:00,559.61,559.83,557.7,558.1,3038.0,558.8101,559.0298,556.9029,557.3023,3038.0
2025-04-14 12:30:00,558.3,559.8,557.98,559.8,5796.0,557.502,558.9999,557.1825,558.9999,5796.0
2025-04-14 12:35:00,559.63,559.73,558.52,558.52,2502.0,558.8301,558.93,557.7217,557.7217,2502.0
2025-04-14 12:40:00,558.44,559.39,558.44,559.07,500.0,557.6418,558.5904,557.6418,558.2709,500.0
2025-04-14 12:45:00,559.34,560.3,559.33,559.94,1100.0,558.5405,559.4991,558.5305,559.1397,1100.0
2025-04-14 12:50:00,559.36,559.66,558.43,558.84,1938.0,558.5605,558.8601,557.6318,558.0412,1938.0
2025-04-14 12:55:00,558.88,558.88,556.92,557.46,1907.0,558.0812,558.0812,556.124,556.6632,1907.0
2025-04-14 13:00:00,558.14,560.83,556.32,556.57,8905.0,557.3422,560.0284,555.5248,555.7745,8905.0
2025-04-14 13:05:00,557.68,557.68,556.58,557.21,2867.0,556.8829,556.8829,555.7845,556.4136,2867.0
2025-04-14 13:10:00,557.34,557.48,557.34,557.48,420.0,556.5434,556.6832,556.5434,556.6832,420.0
2025-04-14 13:15:00,558.6,558.61,557.16,557.35,1626.0,557.8016,557.8116,556.3636,556.5534,1626.0
2025-04-14 13:20:00,557.35,557.51,557.21,557.5,1874.0,556.5534,556.7131,556.4136,556.7031,1874.0
2025-04-14 13:25:00,557.5,558.25,556.85,557.27,3318.0,556.7031,557.4521,556.0541,556.4735,3318.0
2025-04-14 13:30:00,557.27,559.41,556.54,558.5,9917.0,556.4735,558.6104,555.7445,557.7017,9917.0
2025-04-14 13:35:00,558.5,559.45,558.5,558.5,1495.0,557.7017,558.6504,557.7017,557.7017,1495.0
2025-04-14 13:40:00,558.5,558.58,556.83,556.83,3453.0,557.7017,557.7816,556.0341,556.0341,3453.0
2025-04-14 13:45:00,557.47,558.62,556.91,558.5,1077.0,556.6732,557.8215,556.114,557.7017,1077.0
2025-04-14 13:50:00,558.01,560.46,557.05,560.46,8827.0,557.2124,559.6589,556.2538,559.6589,8827.0
2025-04-14 13:55:00,559.92,560.7,559.31,560.7,1663.0,559.1197,559.8986,558.5106,559.8986,1663.0
2025-04-14 14:00:00,560.15,561.4,560.15,561.4,1545.0,559.3494,560.5976,559.3494,560.5976,1545.0
2025-04-14 14:05:00,560.5,561.4,559.59,560.2,3045.0,559.6989,560.5976,558.7902,559.3993,3045.0
2025-04-14 14:10:00,560.27,560.8,559.94,560.63,1249.0,559.4692,559.9984,559.1397,559.8287,1249.0
2025-04-14 14:15:00,561.64,561.97,561.08,561.72,900.0,560.8372,561.1668,560.278,560.9171,900.0
2025-04-14 14:20:00,561.72,563.07,561.71,563.07,831.0,560.9171,562.2652,560.9071,562.2652,831.0
2025-04-14 14:25:00,564.02,564.73,564.01,564.01,1005.0,563.2138,563.9228,563.2038,563.2038,1005.0
2025-04-14 14:30:00,565.0,565.5,564.03,565.5,2204.0,564.1924,564.6917,563.2238,564.6917,2204.0
2025-04-14 14:35:00,564.79,566.45,564.78,565.72,1432.0,563.9827,565.6404,563.9727,564.9114,1432.0
2025-04-14 14:40:00,566.59,567.51,566.59,567.15,726.0,565.7802,566.6988,565.7802,566.3394,726.0
2025-04-14 14:45:00,567.15,567.79,566.42,567.32,1740.0,566.3394,566.9784,565.6104,566.5091,1740.0
2025-04-14 14:50:00,567.04,567.76,565.97,566.65,4382.0,566.2295,566.9485,565.161,565.8401,4382.0
2025-04-14 14:55:00,566.83,567.95,566.82,567.1,3811.0,566.0198,567.1382,566.0098,566.2894,3811.0
2025-04-14 15:00:00,567.01,568.1,566.63,567.86,4034.0,566.1996,567.288,565.8201,567.0483,4034.0
2025-04-14 15:05:00,568.5,569.2,568.0,568.51,2101.0,567.6874,568.3864,567.1881,567.6974,2101.0
2025-04-14 15:10:00,568.51,569.0,568.0,568.9,3077.0,567.6974,568.1867,567.1881,568.0869,3077.0
2025-04-14 15:15:00,568.9,570.59,568.42,569.96,2923.0,568.0869,569.7744,567.6075,569.1453,2923.0
2025-04-14 15:20:00,570.22,571.81,569.72,571.81,1663.0,569.405,570.9927,568.9057,570.9927,1663.0
2025-04-14 15:25:00,571.48,572.26,570.76,570.87,4350.0,570.6632,571.442,569.9442,570.054,4350.0
2025-04-14 15:30:00,570.69,570.81,570.69,570.69,600.0,569.8743,569.9941,569.8743,569.8743,600.0
2025-04-14 15:35:00,570.68,571.97,570.67,571.42,5342.0,569.8643,571.1525,569.8543,570.6032,5342.0
2025-04-14 15:40:00,571.95,572.98,571.32,571.99,5441.0,571.1325,572.161,570.5034,571.1724,5441.0
2025-04-14 15:45:00,571.47,572.03,570.78,570.89,6764.0,570.6532,571.2124,569.9642,570.074,6764.0
2025-04-14 15:50:00,571.41,574.72,570.06,572.53,13355.0,570.5933,573.8985,569.2452,571.7117,13355.0
2025-04-14 15:55:00,572.53,572.54,569.39,570.45,42541.0,571.7117,571.7216,568.5761,569.6346,42541.0
2025-04-15 09:30:00,568.55,573.5,560.19,572.24,5150.0,567.7374,572.6803,559.3893,571.4221,5150.0
2025-04-15 09:35:00,570.61,572.71,569.5,571.62,1137.0,569.7944,571.8914,568.686,570.803,1137.0
2025-04-15 09:40:00,572.14,573.76,572.14,572.34,1275.0,571.3222,572.9399,571.3222,571.5219,1275.0
2025-04-15 09:45:00,573.39,575.2,572.34,573.84,2578.0,572.5704,574.3778,571.5219,573.0198,2578.0
2025-04-15 09:50:00,573.83,573.83,570.27,570.27,1800.0,573.0098,573.0098,569.4549,569.4549,1800.0
2025-04-15 09:55:00,572.03,572.03,567.49,567.65,2639.0,571.2124,571.2124,566.6789,566.8386,2639.0
2025-04-15 10:00:00,569.6,571.84,568.3,570.58,3548.0,568.7858,571.0226,567.4877,569.7644,3548.0
2025-04-15 10:05:00,570.52,571.91,568.08,568.08,5107.0,569.7045,571.0925,567.268,567.268,5107.0
2025-04-15 10:10:00,569.35,570.75,568.36,569.31,4500.0,568.5362,569.9342,567.5476,568.4963,4500.0
2025-04-15 10:15:00,570.15,570.73,567.87,570.62,4475.0,569.3351,569.9142,567.0583,569.8044,4475.0
2025-04-15 10:20:00,567.13,569.43,566.28,568.76,3255.0,566.3194,568.6161,565.4706,567.9471,3255.0
2025-04-15 10:25:00,568.69,569.95,566.42,568.07,5152.0,567.8772,569.1353,565.6104,567.258,5152.0
2025-04-15 10:30:00,568.01,568.69,567.51,568.69,1100.0,567.1981,567.8772,566.6988,567.8772,1100.0
2025-04-15 10:35:00,568.69,569.78,566.71,569.77,1800.0,567.8772,568.9656,565.9,568.9556,1800.0
2025-04-15 10:40:00,567.01,568.59,566.71,567.62,3932.0,566.1996,567.7773,565.9,566.8087,3932.0
2025-04-15 10:45:00,567.57,567.59,565.25,566.93,8124.0,566.7588,566.7787,564.4421,566.1197,8124.0
2025-04-15 10:50:00,566.93,566.93,565.27,565.85,3267.0,566.1197,566.1197,564.462,565.0412,3267.0
2025-04-15 10:55:00,564.69,566.44,564.69,565.15,4100.0,563.8829,565.6304,563.8829,564.3422,4100.0
2025-04-15 11:00:00,565.43,565.5,564.92,565.28,3094.0,564.6218,564.6917,564.1125,564.472,3094.0
2025-04-15 11:05:00,565.15,565.29,563.9,564.05,4514.0,564.3422,564.482,563.094,563.2438,4514.0
2025-04-15 11:10:00,563.58,564.8,563.25,564.8,3891.0,562.7745,563.9927,562.4449,563.9927,3891.0
2025-04-15 11:15:00,564.06,565.79,563.91,565.18,2031.0,563.2538,564.9813,563.104,564.3722,2031.0
2025-04-15 11:20:00,565.42,566.1,565.36,565.45,1800.0,564.6118,565.2909,564.5519,564.6418,1800.0
2025-04-15 11:25:00,565.45,565.45,563.61,563.63,3409.0,564.6418,564.6418,562.8044,562.8244,3409.0
2025-04-15 11:30:00,562.71,563.45,560.59,560.9,2564.0,561.9057,562.6446,559.7887,560.0983,2564.0
2025-04-15 11:35:00,560.0,561.54,559.53,561.25,35543.0,559.1996,560.7374,558.7302,560.4478,35543.0
2025-04-15 11:40:00,561.06,561.89,561.06,561.58,1700.0,560.2581,561.0869,560.2581,560.7773,1700.0
2025-04-15 11:45:00,560.81,562.29,560.74,560.74,2529.0,560.0084,561.4863,559.9385,559.9385,2529.0
2025-04-15 11:50:00,561.3,563.11,561.29,562.36,1600.0,560.4977,562.3051,560.4877,561.5562,1600.0
2025-04-15 11:55:00,562.54,562.94,561.18,562.62,1198.0,561.7359,562.1354,560.3779,561.8158,1198.0
2025-04-15 12:00:00,562.2,563.51,562.2,563.15,900.0,561.3964,562.7046,561.3964,562.3451,900.0
2025-04-15 12:05:00,562.55,562.8,561.8,561.81,1600.0,561.7459,561.9956,560.997,561.007,1600.0
2025-04-15 12:10:00,562.4,562.4,561.12,561.12,2746.0,561.5961,561.5961,560.318,560.318,2746.0
2025-04-15 12:15:00,561.56,561.8,560.55,560.66,1700.0,560.7573,560.997,559.7488,559.8586,1700.0
2025-04-15 12:20:00,560.97,561.69,560.83,560.83,1030.0,560.1682,560.8872,560.0284,560.0284,1030.0
2025-04-15 12:25:00,562.31,562.47,560.55,560.55,1655.0,561.5063,561.666,559.7488,559.7488,1655.0
2025-04-15 12:30:00,561.08,561.81,560.85,561.25,2034.0,560.278,561.007,560.0484,560.4478,2034.0
2025-04-15 12:35:00,561.36,561.83,560.29,560.4,813.0,560.5576,561.027,559.4892,559.599,813.0
2025-04-15 12:40:00,560.41,561.4,560.41,561.4,568.0,559.609,560.5976,559.609,560.5976,568.0
2025-04-15 12:45:00,561.45,561.57,560.22,560.22,1864.0,560.6475,560.7673,559.4193,559.4193,1864.0
2025-04-15 12:50:00,560.23,560.23,559.91,560.21,601.0,559.4292,559.4292,559.1097,559.4093,601.0
2025-04-15 12:55:00,559.91,559.99,558.7,559.99,1230.0,559.1097,559.1896,557.9014,559.1896,1230.0
2025-04-15 13:00:00,559.52,560.11,559.46,560.0,400.0,558.7203,559.3094,558.6603,559.1996,400.0
2025-04-15 13:05:00,560.11,560.11,559.63,559.63,600.0,559.3094,559.3094,558.8301,558.8301,600.0
2025-04-15 13:10:00,559.46,559.86,558.41,558.46,1655.0,558.6603,559.0598,557.6118,557.6618,1655.0
2025-04-15 13:15:00,558.46,558.85,555.98,556.28,24885.0,557.6618,558.0512,555.1853,555.4849,24885.0
2025-04-15 13:20:00,556.28,558.04,556.28,558.03,2157.0,555.4849,557.2424,555.4849,557.2324,2157.0
2025-04-15 13:25:00,557.43,557.43,555.65,556.93,20429.0,556.6332,556.6332,554.8558,556.134,20429.0
2025-04-15 13:30:00,556.85,558.07,556.02,556.49,2698.0,556.0541,557.2723,555.2253,555.6946,2698.0
2025-04-15 13:35:00,556.4,557.84,556.4,557.09,963.0,555.6047,557.0427,555.6047,556.2937,963.0
2025-04-15 13:40:00,557.96,557.96,557.09,557.65,913.0,557.1625,557.1625,556.2937,556.8529,913.0
2025-04-15 13:45:00,557.5,558.54,556.95,557.94,2934.0,556.7031,557.7417,556.1539,557.1425,2934.0
2025-04-15 13:50:00,557.57,557.57,556.69,556.69,809.0,556.773,556.773,555.8943,555.8943,809.0
2025-04-15 13:55:00,556.71,556.94,555.65,555.65,4607.0,555.9143,556.1439,554.8558,554.8558,4607.0
2025-04-15 14:00:00,556.12,556.16,554.4,554.93,2819.0,555.3251,555.3651,553.6076,554.1368,2819.0
2025-04-15 14:05:00,554.93,555.7,554.66,555.21,4298.0,554.1368,554.9057,553.8672,554.4164,4298.0
2025-04-15 14:10:00,555.21,555.21,554.04,554.1,4532.0,554.4164,554.4164,553.2481,553.308,4532.0
2025-04-15 14:15:00,554.02,554.7,553.0,553.0,4525.0,553.2281,553.9071,552.2096,552.2096,4525.0
2025-04-15 14:20:00,553.0,554.42,553.0,553.74,6471.0,552.2096,553.6275,552.2096,552.9485,6471.0
2025-04-15 14:25:00,553.77,554.7,553.76,554.08,2845.0,552.9785,553.9071,552.9685,553.288,2845.0
2025-04-15 14:30:00,554.95,556.19,554.95,555.75,3505.0,554.1568,555.395,554.1568,554.9556,3505.0
2025-04-15 14:35:00,555.89,556.02,555.07,555.62,1746.0,555.0954,555.2253,554.2766,554.8258,1746.0
2025-04-15 14:40:00,555.46,555.46,555.01,555.01,1200.0,554.6661,554.6661,554.2167,554.2167,1200.0
2025-04-15 14:45:00,555.16,556.13,555.1,555.58,1924.0,554.3665,555.3351,554.3066,554.7859,1924.0
2025-04-15 14:50:00,555.58,555.86,555.28,555.47,3559.0,554.7859,555.0655,554.4863,554.676,3559.0
2025-04-15 14:55:00,555.76,557.87,555.76,557.87,8544.0,554.9656,557.0726,554.9656,557.0726,8544.0
2025-04-15 15:00:00,557.86,559.2,557.38,557.85,9862.0,557.0626,558.4007,556.5833,557.0526,9862.0
2025-04-15 15:05:00,557.69,557.96,556.33,556.33,2350.0,556.8929,557.1625,555.5348,555.5348,2350.0
2025-04-15 15:10:00,556.8,556.92,555.19,556.56,2185.0,556.0041,556.124,554.3964,555.7645,2185.0
2025-04-15 15:15:00,556.34,558.35,556.34,557.95,2178.0,555.5448,557.5519,555.5448,557.1525,2178.0
2025-04-15 15:20:00,558.45,559.84,557.73,558.78,4943.0,557.6518,559.0398,556.9328,557.9813,4943.0
2025-04-15 15:25:00,558.82,559.57,558.1,559.57,3658.0,558.0213,558.7702,557.3023,558.7702,3658.0
2025-04-15 15:30:00,559.57,560.24,559.56,559.66,3654.0,558.7702,559.4392,558.7602,558.8601,3654.0
2025-04-15 15:35:00,559.56,559.91,558.55,559.04,4408.0,558.7602,559.1097,557.7516,558.2409,4408.0
2025-04-15 15:40:00,559.12,559.84,558.44,559.14,3631.0,558.3208,559.0398,557.6418,558.3408,3631.0
2025-04-15 15:45:00,559.78,559.78,557.72,558.57,5417.0,558.9799,558.9799,556.9228,557.7716,5417.0
2025-04-15 15:50:00,558.63,559.24,557.07,557.9,10446.0,557.8315,558.4407,556.2738,557.1026,10446.0
2025-04-15 15:55:00,557.22,558.3,556.47,558.16,21043.0,556.4235,557.502,555.6746,557.3622,21043.0
2025-04-16 09:30:00,557.0,561.0,557.0,558.57,5079.0,556.2039,560.1981,556.2039,557.7716,5079.0
2025-04-16 09:35:00,559.53,561.83,557.78,557.8,1848.0,558.7302,561.027,556.9827,557.0027,1848.0
2025-04-16 09:40:00,557.06,557.06,552.82,553.24,2313.0,556.2638,556.2638,552.0298,552.4492,2313.0
2025-04-16 09:45:00,552.96,553.8,550.0,550.0,9705.0,552.1696,553.0084,549.2139,549.2139,9705.0
2025-04-16 09:50:00,549.37,549.84,547.98,547.98,1719.0,548.5848,549.0541,547.1968,547.1968,1719.0
2025-04-16 09:55:00,547.05,548.41,544.97,544.97,6366.0,546.2681,547.6261,544.1911,544.1911,6366.0
2025-04-16 10:00:00,544.5,548.14,544.5,546.72,10145.0,543.7217,547.3565,543.7217,545.9386,10145.0
2025-04-16 10:05:00,546.83,548.41,546.57,546.57,1707.0,546.0484,547.6261,545.7888,545.7888,1707.0
2025-04-16 10:10:00,547.45,547.45,546.24,546.24,800.0,546.6675,546.6675,545.4592,545.4592,800.0
2025-04-16 10:15:00,547.18,548.22,546.68,547.18,3300.0,546.3979,547.4364,545.8986,546.3979,3300.0
2025-04-16 10:20:00,547.52,549.53,547.52,548.81,6213.0,546.7374,548.7445,546.7374,548.0256,6213.0
2025-04-16 10:25:00,548.81,549.17,548.53,548.95,1050.0,548.0256,548.3851,547.746,548.1654,1050.0
2025-04-16 10:30:00,548.63,549.07,547.26,547.26,3605.0,547.8458,548.2852,546.4778,546.4778,3605.0
2025-04-16 10:35:00,547.95,547.95,547.0,547.71,2440.0,547.1668,547.1668,546.2182,546.9271,2440.0
2025-04-16 10:40:00,547.62,548.63,547.61,548.48,6196.0,546.8373,547.8458,546.8273,547.696,6196.0
2025-04-16 10:45:00,548.32,549.43,548.13,549.34,5969.0,547.5363,548.6447,547.3465,548.5548,5969.0
2025-04-16 10:50:00,548.77,552.62,548.77,551.57,14050.0,547.9856,551.8301,547.9856,550.7816,14050.0
2025-04-16 10:55:00,550.52,554.89,550.52,554.43,4863.0,549.7331,554.0969,549.7331,553.6375,4863.0
2025-04-16 11:00:00,555.9,555.9,553.6,555.18,2180.0,555.1054,555.1054,552.8087,554.3865,2180.0
2025-04-16 11:05:00,554.79,555.41,554.27,555.41,500.0,553.997,554.6161,553.4778,554.6161,500.0
2025-04-16 11:10:00,555.3,556.33,555.02,555.42,1300.0,554.5063,555.5348,554.2267,554.6261,1300.0
2025-04-16 11:15:00,555.44,555.49,554.63,554.98,2078.0,554.6461,554.696,553.8372,554.1867,2078.0
2025-04-16 11:20:00,555.59,557.03,554.88,556.96,2802.0,554.7959,556.2338,554.0869,556.1639,2802.0
2025-04-16 11:25:00,557.15,558.6,557.09,558.44,4087.0,556.3536,557.8016,556.2937,557.6418,4087.0
2025-04-16 11:30:00,559.0,559.01,557.08,557.66,2252.0,558.201,558.211,556.2837,556.8629,2252.0
2025-04-16 11:35:00,557.4,557.89,557.18,557.89,1500.0,556.6033,557.0926,556.3836,557.0926,1500.0
2025-04-16 11:40:00,557.28,557.28,555.83,555.83,2900.0,556.4835,556.4835,555.0355,555.0355,2900.0
2025-04-16 11:45:00,555.72,555.81,554.93,554.93,2358.0,554.9257,555.0156,554.1368,554.1368,2358.0
2025-04-16 11:50:00,555.08,555.08,554.08,554.5,2012.0,554.2866,554.2866,553.288,553.7074,2012.0
2025-04-16 11:55:00,554.09,554.28,553.51,554.13,1100.0,553.298,553.4877,552.7188,553.338,1100.0
2025-04-16 12:00:00,554.41,555.13,553.92,554.76,3895.0,553.6176,554.3365,553.1283,553.9671,3895.0
2025-04-16 12:05:00,554.78,554.78,553.44,554.19,3339.0,553.987,553.987,552.6489,553.3979,3339.0
2025-04-16 12:10:00,553.87,554.76,553.2,553.23,1961.0,553.0783,553.9671,552.4093,552.4392,1961.0
2025-04-16 12:15:00,553.03,553.28,551.03,551.39,10092.0,552.2395,552.4892,550.2424,550.6019,10092.0
2025-04-16 12:20:00,551.56,552.3,551.32,552.3,4037.0,550.7716,551.5106,550.532,551.5106,4037.0
2025-04-16 12:25:00,551.95,552.53,551.63,552.11,2278.0,551.1611,551.7402,550.8415,551.3208,2278.0
2025-04-16 12:30:00,552.02,552.62,551.92,552.62,1600.0,551.231,551.8301,551.1311,551.8301,1600.0
2025-04-16 12:35:00,552.12,552.12,551.18,551.49,1219.0,551.3308,551.3308,550.3922,550.7017,1219.0
2025-04-16 12:40:00,551.22,552.52,551.22,552.52,520.0,550.4321,551.7303,550.4321,551.7303,520.0
2025-04-16 12:45:00,552.4,552.54,551.77,552.54,1008.0,551.6104,551.7502,550.9813,551.7502,1008.0
2025-04-16 12:50:00,552.06,552.53,552.01,552.26,1044.0,551.2709,551.7402,551.221,551.4706,1044.0
2025-04-16 12:55:00,552.59,553.25,552.59,553.2,1825.0,551.8002,552.4592,551.8002,552.4093,1825.0
2025-04-16 13:00:00,554.05,554.94,553.59,553.59,1700.0,553.2581,554.1468,552.7987,552.7987,1700.0
2025-04-16 13:05:00,553.2,553.38,552.75,552.75,900.0,552.4093,552.589,551.9599,551.9599,900.0
2025-04-16 13:10:00,553.11,553.66,552.57,552.99,1405.0,552.3194,552.8686,551.7802,552.1996,1405.0
2025-04-16 13:15:00,552.99,553.83,552.98,553.69,1770.0,552.1996,553.0384,552.1896,552.8986,1770.0
2025-04-16 13:20:00,553.88,554.92,553.82,554.17,1820.0,553.0883,554.1268,553.0284,553.3779,1820.0
2025-04-16 13:25:00,554.44,554.46,553.64,554.07,1827.0,553.6475,553.6675,552.8487,553.278,1827.0
2025-04-16 13:30:00,553.44,553.44,551.97,553.29,15412.0,552.6489,552.6489,551.181,552.4992,15412.0
2025-04-16 13:35:00,553.29,553.94,551.54,551.69,3600.0,552.4992,553.1482,550.7517,550.9014,3600.0
2025-04-16 13:40:00,551.14,551.51,550.0,550.48,1620.0,550.3522,550.7217,549.2139,549.6932,1620.0
2025-04-16 13:45:00,550.33,551.17,550.33,550.99,2098.0,549.5434,550.3822,549.5434,550.2024,2098.0
2025-04-16 13:50:00,550.32,550.71,549.63,550.71,1720.0,549.5334,549.9228,548.8444,549.9228,1720.0
2025-04-16 13:55:00,550.38,550.63,549.57,550.58,2275.0,549.5933,549.843,548.7845,549.793,2275.0
2025-04-16 14:00:00,550.62,550.86,548.78,549.42,5707.0,549.833,550.0726,547.9956,548.6347,5707.0
2025-04-16 14:05:00,549.42,550.81,549.25,550.14,3015.0,548.6347,550.0227,548.4649,549.3537,3015.0
2025-04-16 14:10:00,550.74,551.13,550.43,551.13,600.0,549.9528,550.3422,549.6432,550.3422,600.0
2025-04-16 14:15:00,552.15,552.15,550.26,550.26,1733.0,551.3608,551.3608,549.4735,549.4735,1733.0
2025-04-16 14:20:00,550.63,551.37,550.4,551.08,1646.0,549.843,550.5819,549.6133,550.2923,1646.0
2025-04-16 14:25:00,550.85,551.32,550.4,550.5,4293.0,550.0626,550.532,549.6133,549.7131,4293.0
2025-04-16 14:30:00,550.88,550.89,549.96,550.56,1774.0,550.0926,550.1026,549.1739,549.7731,1774.0
2025-04-16 14:35:00,550.1,550.19,549.36,549.36,1582.0,549.3137,549.4036,548.5748,548.5748,1582.0
2025-04-16 14:40:00,549.92,550.09,548.66,548.7,4638.0,549.134,549.3037,547.8758,547.9157,4638.0
2025-04-16 14:45:00,549.24,549.81,548.79,549.19,2209.0,548.455,549.0241,548.0056,548.405,2209.0
2025-04-16 14:50:00,549.03,549.28,548.88,548.91,3021.0,548.2453,548.4949,548.0955,548.1254,3021.0
2025-04-16 14:55:00,549.66,550.99,549.08,549.08,3329.0,548.8744,550.2024,548.2952,548.2952,3329.0
2025-04-16 15:00:00,549.13,549.15,548.13,548.24,2670.0,548.3451,548.3651,547.3465,547.4564,2670.0
2025-04-16 15:05:00,548.25,548.25,547.28,547.36,1608.0,547.4664,547.4664,546.4978,546.5776,1608.0
2025-04-16 15:10:00,547.2,548.52,546.59,548.42,5069.0,546.4179,547.736,545.8087,547.6361,5069.0
2025-04-16 15:15:00,548.04,548.52,547.37,548.19,4337.0,547.2567,547.736,546.5876,547.4065,4337.0
2025-04-16 15:20:00,547.48,548.21,547.21,547.99,3463.0,546.6975,547.4264,546.4279,547.2067,3463.0
2025-04-16 15:25:00,547.7,548.1,546.65,547.07,13037.0,546.9172,547.3166,545.8687,546.2881,13037.0
2025-04-16 15:30:00,547.31,548.55,547.31,547.54,4917.0,546.5277,547.7659,546.5277,546.7574,4917.0
2025-04-16 15:35:00,547.0,547.72,546.31,547.34,5458.0,546.2182,546.9371,545.5291,546.5577,5458.0
2025-04-16 15:40:00,547.87,548.1,546.93,546.93,4015.0,547.0869,547.3166,546.1483,546.1483,4015.0
2025-04-16 15:45:00,546.73,548.1,546.64,546.97,5660.0,545.9485,547.3166,545.8587,546.1882,5660.0
2025-04-16 15:50:00,547.28,550.06,546.66,549.35,11471.0,546.4978,549.2738,545.8786,548.5648,11471.0
2025-04-16 15:55:00,549.11,549.98,547.89,549.28,14716.0,548.3251,549.1939,547.1069,548.4949,14716.0
2025-04-17 09:30:00,548.07,551.62,545.0,550.48,31628.0,547.2866,550.8315,544.221,549.6932,31628.0
2025-04-17 09:35:00,550.48,554.25,548.47,548.48,2081.0,549.6932,553.4578,547.6861,547.696,2081.0
2025-04-17 09:40:00,549.45,550.89,549.15,549.49,1103.0,548.6647,550.1026,548.3651,548.7046,1103.0
2025-04-17 09:45:00,549.49,550.78,548.47,550.19,9611.0,548.7046,549.9927,547.6861,549.4036,9611.0
2025-04-17 09:50:00,551.26,551.7,551.26,551.52,1484.0,550.4721,550.9114,550.4721,550.7317,1484.0
2025-04-17 09:55:00,552.42,553.37,551.74,553.37,6460.0,551.6304,552.579,550.9514,552.579,6460.0
2025-04-17 10:00:00,554.0,554.73,552.93,553.71,5440.0,553.2081,553.9371,552.1397,552.9186,5440.0
2025-04-17 10:05:00,554.4,555.07,552.88,553.89,3290.0,553.6076,554.2766,552.0897,553.0983,3290.0
2025-04-17 10:10:00,553.97,555.41,552.96,552.96,4643.0,553.1782,554.6161,552.1696,552.1696,4643.0
2025-04-17 10:15:00,553.81,554.15,553.8,554.0,1475.0,553.0184,553.3579,553.0084,553.2081,1475.0
2025-04-17 10:20:00,555.26,555.6,554.84,555.05,1833.0,554.4663,554.8059,554.0469,554.2566,1833.0
2025-04-17 10:25:00,555.7,556.46,553.19,553.94,8765.0,554.9057,555.6646,552.3993,553.1482,8765.0
2025-04-17 10:30:00,553.48,554.02,552.69,553.18,5195.0,552.6889,553.2281,551.9,552.3893,5195.0
2025-04-17 10:35:00,552.32,552.32,550.43,551.46,4322.0,551.5305,551.5305,549.6432,550.6718,4322.0
2025-04-17 10:40:00,551.63,553.22,550.85,553.09,9251.0,550.8415,552.4293,550.0626,552.2994,9251.0
2025-04-17 10:45:00,553.16,553.84,552.38,553.84,2520.0,552.3693,553.0484,551.5905,553.0484,2520.0
2025-04-17 10:50:00,553.74,553.74,552.7,553.57,2720.0,552.9485,552.9485,551.91,552.7788,2720.0
2025-04-17 10:55:00,553.22,553.92,552.35,553.92,4128.0,552.4293,553.1283,551.5605,553.1283,4128.0
2025-04-17 11:00:00,553.84,554.54,553.16,554.54,871.0,553.0484,553.7474,552.3693,553.7474,871.0
2025-04-17 11:05:00,555.18,557.46,555.18,555.75,2746.0,554.3865,556.6632,554.3865,554.9556,2746.0
2025-04-17 11:10:00,556.47,557.33,556.47,557.33,300.0,555.6746,556.5334,555.6746,556.5334,300.0
2025-04-17 11:15:00,556.74,558.67,556.73,558.67,1893.0,555.9442,557.8715,555.9342,557.8715,1893.0
2025-04-17 11:20:00,557.73,558.71,556.52,557.76,1900.0,556.9328,557.9114,555.7245,556.9628,1900.0
2025-04-17 11:25:00,558.64,558.64,557.03,557.03,900.0,557.8415,557.8415,556.2338,556.2338,900.0
2025-04-17 11:30:00,557.8,558.59,557.79,558.26,1993.0,557.0027,557.7916,556.9927,557.4621,1993.0
2025-04-17 11:35:00,558.1,559.12,557.56,558.35,7318.0,557.3023,558.3208,556.7631,557.5519,7318.0
2025-04-17 11:40:00,558.79,559.16,557.37,557.73,1960.0,557.9913,558.3608,556.5733,556.9328,1960.0
2025-04-17 11:45:00,556.94,557.67,556.6,556.67,3679.0,556.1439,556.8729,555.8044,555.8743,3679.0
2025-04-17 11:50:00,556.07,556.36,555.48,556.06,4006.0,555.2752,555.5648,554.686,555.2652,4006.0
2025-04-17 11:55:00,555.87,557.0,555.53,555.53,4260.0,555.0755,556.2039,554.736,554.736,4260.0
2025-04-17 12:00:00,556.85,557.38,555.55,555.55,3392.0,556.0541,556.5833,554.7559,554.7559,3392.0
2025-04-17 12:05:00,556.04,557.45,556.04,557.45,2777.0,555.2452,556.6532,555.2452,556.6532,2777.0
2025-04-17 12:10:00,556.63,557.08,555.6,556.46,2488.0,555.8344,556.2837,554.8059,555.6646,2488.0
2025-04-17 12:15:00,555.92,558.48,555.91,558.13,2380.0,555.1254,557.6817,555.1154,557.3322,2380.0
2025-04-17 12:20:00,558.13,558.16,557.94,558.13,1000.0,557.3322,557.3622,557.1425,557.3322,1000.0
2025-04-17 12:25:00,558.94,559.8,558.04,559.79,2069.0,558.1411,558.9999,557.2424,558.9899,2069.0
2025-04-17 12:30:00,558.49,559.36,558.2,558.44,2250.0,557.6917,558.5605,557.4021,557.6418,2250.0
2025-04-17 12:35:00,559.42,559.42,556.81,556.81,3100.0,558.6204,558.6204,556.0141,556.0141,3100.0
2025-04-17 12:40:00,557.63,558.85,557.62,558.21,3150.0,556.833,558.0512,556.823,557.4121,3150.0
2025-04-17 12:45:00,558.71,559.92,558.58,558.84,2667.0,557.9114,559.1197,557.7816,558.0412,2667.0
2025-04-17 12:50:00,559.52,559.68,558.04,558.87,1640.0,558.7203,558.88,557.2424,558.0712,1640.0
2025-04-17 12:55:00,558.87,558.87,557.49,557.49,2327.0,558.0712,558.0712,556.6932,556.6932,2327.0
2025-04-17 13:00:00,557.3,557.3,556.53,557.26,1446.0,556.5034,556.5034,555.7345,556.4635,1446.0
2025-04-17 13:05:00,557.25,558.04,556.87,558.04,1146.0,556.4535,557.2424,556.074,557.2424,1146.0
2025-04-17 13:10:00,558.04,558.15,556.96,557.66,3169.0,557.2424,557.3522,556.1639,556.8629,3169.0
2025-04-17 13:15:00,557.8,557.8,557.37,557.5,700.0,557.0027,557.0027,556.5733,556.7031,700.0
2025-04-17 13:20:00,557.5,557.76,556.41,557.53,2530.0,556.7031,556.9628,555.6147,556.7331,2530.0
2025-04-17 13:25:00,557.76,558.15,556.26,556.98,5233.0,556.9628,557.3522,555.4649,556.1839,5233.0
2025-04-17 13:30:00,557.75,558.33,557.42,557.43,1829.0,556.9528,557.532,556.6233,556.6332,1829.0
2025-04-17 13:35:00,558.17,558.17,557.52,557.87,1820.0,557.3722,557.3722,556.7231,557.0726,1820.0
2025-04-17 13:40:00,557.35,557.91,556.93,557.89,2500.0,556.5534,557.1126,556.134,557.0926,2500.0
2025-04-17 13:45:00,558.46,559.58,558.46,559.58,1101.0,557.6618,558.7802,557.6618,558.7802,1101.0
2025-04-17 13:50:00,560.32,560.57,559.59,560.57,834.0,559.5191,559.7688,558.7902,559.7688,834.0
2025-04-17 13:55:00,560.21,560.21,559.48,559.48,963.0,559.4093,559.4093,558.6803,558.6803,963.0
2025-04-17 14:00:00,559.48,560.22,559.14,560.22,3300.0,558.6803,559.4193,558.3408,559.4193,3300.0
2025-04-17 14:05:00,560.34,560.34,560.06,560.07,1427.0,559.5391,559.5391,559.2595,559.2695,1427.0
2025-04-17 14:10:00,560.17,560.29,559.37,560.29,2495.0,559.3693,559.4892,558.5705,559.4892,2495.0
2025-04-17 14:15:00,559.84,560.29,559.33,560.18,1775.0,559.0398,559.4892,558.5305,559.3793,1775.0
2025-04-17 14:20:00,560.56,560.81,560.56,560.81,500.0,559.7588,560.0084,559.7588,560.0084,500.0
2025-04-17 14:25:00,561.04,561.84,560.62,560.84,2200.0,560.2381,561.0369,559.8187,560.0384,2200.0
2025-04-17 14:30:00,561.53,562.0,561.48,562.0,800.0,560.7274,561.1967,560.6775,561.1967,800.0
2025-04-17 14:35:00,561.98,562.25,561.7,562.19,3810.0,561.1767,561.4464,560.8971,561.3864,3810.0
2025-04-17 14:40:00,562.36,562.36,561.06,561.06,4133.0,561.5562,561.5562,560.2581,560.2581,4133.0
2025-04-17 14:45:00,561.13,561.4,560.42,560.62,2212.0,560.328,560.5976,559.619,559.8187,2212.0
2025-04-17 14:50:00,559.92,561.4,559.72,561.07,7032.0,559.1197,560.5976,558.92,560.268,7032.0
2025-04-17 14:55:00,561.03,561.39,560.58,561.0,13919.0,560.2281,560.5876,559.7787,560.1981,13919.0
2025-04-17 15:00:00,561.19,561.99,561.15,561.78,19561.0,560.3879,561.1867,560.3479,560.977,19561.0
2025-04-17 15:05:00,561.65,561.72,560.03,560.49,4791.0,560.8472,560.9171,559.2295,559.6889,4791.0
2025-04-17 15:10:00,560.49,560.9,559.5,559.63,1520.0,559.6889,560.0983,558.7003,558.8301,1520.0
2025-04-17 15:15:00,559.42,560.52,559.42,560.27,3094.0,558.6204,559.7188,558.6204,559.4692,3094.0
2025-04-17 15:20:00,559.83,560.78,559.53,560.78,1910.0,559.0298,559.9785,558.7302,559.9785,1910.0
2025-04-17 15:25:00,559.84,560.37,559.75,559.77,1960.0,559.0398,559.569,558.9499,558.9699,1960.0
2025-04-17 15:30:00,560.13,561.88,560.13,561.29,6040.0,559.3294,561.0769,559.3294,560.4877,6040.0
2025-04-17 15:35:00,561.17,562.18,560.54,562.18,4316.0,560.3679,561.3765,559.7388,561.3765,4316.0
2025-04-17 15:40:00,561.11,563.32,561.06,562.5,11438.0,560.308,562.5148,560.2581,561.696,11438.0
2025-04-17 15:45:00,562.5,562.55,561.33,561.88,6275.0,561.696,561.7459,560.5277,561.0769,6275.0
2025-04-17 15:50:00,561.08,563.81,560.0,563.81,9245.0,560.278,563.0041,559.1996,563.0041,9245.0
2025-04-17 15:55:00,563.92,564.21,561.83,563.18,47829.0,563.114,563.4036,561.027,562.375,47829.0
2025-04-21 09:30:00,556.04,557.01,553.68,553.68,5090.0,555.2452,556.2138,552.8886,552.8886,5090.0
2025-04-21 09:35:00,555.36,555.98,555.0,555.98,1000.0,554.5662,555.1853,554.2067,555.1853,1000.0
2025-04-21 09:40:00,555.98,556.64,555.13,556.52,1554.0,555.1853,555.8444,554.3365,555.7245,1554.0
2025-04-21 09:45:00,556.0,556.22,553.24,553.82,2515.0,555.2053,555.425,552.4492,553.0284,2515.0
2025-04-21 09:50:00,554.37,554.62,552.96,554.5,2305.0,553.5776,553.8273,552.1696,553.7074,2305.0
2025-04-21 09:55:00,554.5,554.5,554.49,554.5,500.0,553.7074,553.7074,553.6974,553.7074,500.0
2025-04-21 10:00:00,556.84,556.84,553.89,555.25,3237.0,556.0441,556.0441,553.0983,554.4564,3237.0
2025-04-21 10:05:00,556.07,558.69,556.07,557.93,2926.0,555.2752,557.8914,555.2752,557.1325,2926.0
2025-04-21 10:10:00,557.93,558.38,556.62,558.38,8505.0,557.1325,557.5819,555.8244,557.5819,8505.0
2025-04-21 10:15:00,558.39,558.6,557.84,558.02,1500.0,557.5919,557.8016,557.0427,557.2224,1500.0
2025-04-21 10:20:00,558.75,560.72,558.75,560.49,3600.0,557.9514,559.9185,557.9514,559.6889,3600.0
2025-04-21 10:25:00,561.22,567.12,560.99,566.39,4098.0,560.4178,566.3094,560.1882,565.5804,4098.0
2025-04-21 10:30:00,564.62,567.49,564.38,567.49,2291.0,563.813,566.6789,563.5733,566.6789,2291.0
2025-04-21 10:35:00,567.22,570.35,567.17,569.06,3429.0,566.4093,569.5348,566.3593,568.2466,3429.0
2025-04-21 10:40:00,569.25,569.58,567.34,567.61,2200.0,568.4363,568.7659,566.5291,566.7987,2200.0
2025-04-21 10:45:00,567.54,568.45,567.03,568.13,900.0,566.7288,567.6375,566.2195,567.318,900.0
2025-04-21 10:50:00,568.0,568.0,566.65,567.43,2363.0,567.1881,567.1881,565.8401,566.619,2363.0
2025-04-21 10:55:00,567.52,568.18,565.81,566.56,2302.0,566.7088,567.3679,565.0013,565.7502,2302.0
2025-04-21 11:00:00,566.62,566.62,564.95,564.95,1916.0,565.8101,565.8101,564.1425,564.1425,1916.0
2025-04-21 11:05:00,565.41,565.48,564.54,564.55,1329.0,564.6018,564.6717,563.7331,563.7431,1329.0
2025-04-21 11:10:00,564.52,564.55,563.04,563.05,1491.0,563.7131,563.7431,562.2352,562.2452,1491.0
2025-04-21 11:15:00,562.41,563.12,561.62,562.2,2872.0,561.6061,562.3151,560.8173,561.3964,2872.0
2025-04-21 11:20:00,561.9,562.12,561.82,561.83,1400.0,561.0969,561.3165,561.017,561.027,1400.0
2025-04-21 11:25:00,561.83,561.83,560.8,560.8,2586.0,561.027,561.027,559.9984,559.9984,2586.0
2025-04-21 11:30:00,559.71,559.71,558.73,559.25,1935.0,558.91,558.91,557.9314,558.4506,1935.0
2025-04-21 11:35:00,559.17,560.57,558.83,560.16,3633.0,558.3708,559.7688,558.0312,559.3593,3633.0
2025-04-21 11:40:00,560.17,560.77,559.57,560.58,900.0,559.3693,559.9685,558.7702,559.7787,900.0
2025-04-21 11:45:00,560.13,560.43,559.47,560.34,4722.0,559.3294,559.629,558.6703,559.5391,4722.0
2025-04-21 11:50:00,560.15,560.22,559.93,559.93,959.0,559.3494,559.4193,559.1297,559.1297,959.0
2025-04-21 11:55:00,559.3,560.97,559.3,560.8,1000.0,558.5006,560.1682,558.5006,559.9984,1000.0
2025-04-21 12:00:00,560.99,562.66,560.99,561.47,2230.0,560.1882,561.8558,560.1882,560.6675,2230.0
2025-04-21 12:05:00,562.24,563.71,562.24,562.55,1200.0,561.4364,562.9043,561.4364,561.7459,1200.0
2025-04-21 12:10:00,563.13,563.8,563.02,563.8,706.0,562.3251,562.9941,562.2153,562.9941,706.0
2025-04-21 12:15:00,563.58,563.59,563.58,563.59,800.0,562.7745,562.7844,562.7745,562.7844,800.0
2025-04-21 12:20:00,563.59,565.34,563.06,564.2,1900.0,562.7844,564.5319,562.2552,563.3936,1900.0
2025-04-21 12:25:00,564.02,564.02,562.89,562.89,950.0,563.2138,563.2138,562.0854,562.0854,950.0
2025-04-21 12:30:00,564.41,566.05,564.41,565.26,1300.0,563.6033,565.2409,563.6033,564.4521,1300.0
2025-04-21 12:35:00,565.36,566.4,565.35,565.69,1720.0,564.5519,565.5904,564.5419,564.8814,1720.0
2025-04-21 12:40:00,565.39,565.77,564.58,565.77,1598.0,564.5819,564.9613,563.773,564.9613,1598.0
2025-04-21 12:45:00,565.18,565.53,564.19,564.36,1440.0,564.3722,564.7217,563.3836,563.5533,1440.0
2025-04-21 12:50:00,565.0,565.0,563.7,564.44,1180.0,564.1924,564.1924,562.8943,563.6332,1180.0
2025-04-21 12:55:00,563.99,564.83,563.98,564.01,600.0,563.1839,564.0227,563.1739,563.2038,600.0
2025-04-21 13:00:00,565.2,565.28,563.7,563.94,1362.0,564.3921,564.472,562.8943,563.1339,1362.0
2025-04-21 13:05:00,564.24,564.24,563.2,564.02,1874.0,563.4335,563.4335,562.395,563.2138,1874.0
2025-04-21 13:10:00,563.45,563.45,562.75,563.31,500.0,562.6446,562.6446,561.9456,562.5048,500.0
2025-04-21 13:15:00,562.66,563.13,562.08,563.13,3535.0,561.8558,562.3251,561.2766,562.3251,3535.0
2025-04-21 13:20:00,563.73,563.73,563.35,563.36,505.0,562.9242,562.9242,562.5448,562.5548,505.0
2025-04-21 13:25:00,563.15,564.38,562.69,563.42,4473.0,562.3451,563.5733,561.8857,562.6147,4473.0
2025-04-21 13:30:00,563.34,564.27,562.65,563.66,3083.0,562.5348,563.4635,561.8458,562.8543,3083.0
2025-04-21 13:35:00,563.7,564.58,563.01,563.32,3937.0,562.8943,563.773,562.2053,562.5148,3937.0
2025-04-21 13:40:00,563.42,563.51,562.62,563.2,2592.0,562.6147,562.7046,561.8158,562.395,2592.0
2025-04-21 13:45:00,563.25,563.93,562.49,563.88,6106.0,562.4449,563.124,561.686,563.074,6106.0
2025-04-21 13:50:00,563.71,564.16,563.6,564.16,961.0,562.9043,563.3536,562.7944,563.3536,961.0
2025-04-21 13:55:00,564.16,564.16,562.49,562.99,4861.0,563.3536,563.3536,561.686,562.1853,4861.0
2025-04-21 14:00:00,562.55,562.6,559.7,559.77,1867.0,561.7459,561.7959,558.9,558.9699,1867.0
2025-04-21 14:05:00,558.89,559.58,558.81,558.82,1076.0,558.0912,558.7802,558.0113,558.0213,1076.0
2025-04-21 14:10:00,559.51,559.94,559.37,559.9,1884.0,558.7103,559.1397,558.5705,559.0997,1884.0
2025-04-21 14:15:00,558.81,558.81,558.18,558.78,939.0,558.0113,558.0113,557.3822,557.9813,939.0
2025-04-21 14:20:00,559.01,559.01,559.01,559.01,100.0,558.211,558.211,558.211,558.211,100.0
2025-04-21 14:25:00,559.42,559.87,559.41,559.87,378.0,558.6204,559.0698,558.6104,559.0698,378.0
2025-04-21 14:30:00,559.87,559.87,559.06,559.06,600.0,559.0698,559.0698,558.2609,558.2609,600.0
2025-04-21 14:35:00,559.6,560.7,559.27,560.7,1188.0,558.8001,559.8986,558.4706,559.8986,1188.0
2025-04-21 14:40:00,560.5,560.7,559.82,560.1,2100.0,559.6989,559.8986,559.0198,559.2994,2100.0
2025-04-21 14:45:00,559.59,560.04,559.18,560.04,903.0,558.7902,559.2395,558.3807,559.2395,903.0
2025-04-21 14:50:00,559.55,559.55,559.0,559.0,826.0,558.7502,558.7502,558.201,558.201,826.0
2025-04-21 14:55:00,558.89,558.89,558.56,558.57,1207.0,558.0912,558.0912,557.7616,557.7716,1207.0
2025-04-21 15:00:00,558.91,559.64,558.84,558.88,1500.0,558.1111,558.8401,558.0412,558.0812,1500.0
2025-04-21 15:05:00,558.91,558.96,558.38,558.38,1736.0,558.1111,558.1611,557.5819,557.5819,1736.0
2025-04-21 15:10:00,558.73,558.73,557.26,557.63,2120.0,557.9314,557.9314,556.4635,556.833,2120.0
2025-04-21 15:15:00,557.76,558.1,557.41,557.62,866.0,556.9628,557.3023,556.6133,556.823,866.0
2025-04-21 15:20:00,558.22,559.0,558.22,559.0,360.0,557.4221,558.201,557.4221,558.201,360.0
2025-04-21 15:25:00,559.0,559.48,558.36,558.43,2402.0,558.201,558.6803,557.5619,557.6318,2402.0
2025-04-21 15:30:00,558.68,559.69,558.41,559.69,1770.0,557.8815,558.89,557.6118,558.89,1770.0
2025-04-21 15:35:00,560.06,560.51,559.67,560.26,2489.0,559.2595,559.7088,558.87,559.4592,2489.0
2025-04-21 15:40:00,560.32,560.84,559.84,560.43,3133.0,559.5191,560.0384,559.0398,559.629,3133.0
2025-04-21 15:45:00,560.43,561.55,560.18,561.21,2817.0,559.629,560.7474,559.3793,560.4078,2817.0
2025-04-21 15:50:00,560.84,562.52,560.7,561.26,9675.0,560.0384,561.716,559.8986,560.4578,9675.0
2025-04-21 15:55:00,561.37,562.06,560.42,561.48,23938.0,560.5676,561.2566,559.619,560.6775,23938.0
2025-04-22 09:30:00,565.5,566.37,565.14,565.9,6961.0,564.6917,565.5605,564.3322,565.0911,6961.0
2025-04-22 09:35:00,567.0,570.0,567.0,568.63,4731.0,566.1896,569.1853,566.1896,567.8172,4731.0
2025-04-22 09:40:00,568.63,573.92,568.63,573.92,4304.0,567.8172,573.0997,567.8172,573.0997,4304.0
2025-04-22 09:45:00,575.0,575.9,574.03,575.2,5118.0,574.1781,575.0768,573.2095,574.3778,5118.0
2025-04-22 09:50:00,574.76,574.76,571.18,571.47,4563.0,573.9385,573.9385,570.3636,570.6532,4563.0
2025-04-22 09:55:00,570.89,572.18,570.21,572.0,1034.0,570.074,571.3622,569.395,571.1824,1034.0
2025-04-22 10:00:00,572.01,573.04,571.26,572.96,3178.0,571.1924,572.2209,570.4435,572.141,3178.0
2025-04-22 10:05:00,573.51,575.0,573.36,573.75,2068.0,572.6903,574.1781,572.5405,572.9299,2068.0
2025-04-22 10:10:00,573.65,574.31,573.24,573.24,1584.0,572.8301,573.4891,572.4206,572.4206,1584.0
2025-04-22 10:15:00,573.8,574.01,572.76,573.99,2532.0,572.9798,573.1895,571.9413,573.1696,2532.0
2025-04-22 10:20:00,574.0,576.29,574.0,576.02,1858.0,573.1796,575.4663,573.1796,575.1967,1858.0
2025-04-22 10:25:00,576.02,576.47,574.77,574.97,6370.0,575.1967,575.646,573.9485,574.1482,6370.0
2025-04-22 10:30:00,574.88,576.54,573.8,575.22,11415.0,574.0583,575.7159,572.9798,574.3978,11415.0
2025-04-22 10:35:00,575.03,577.48,575.03,577.24,3563.0,574.2081,576.6546,574.2081,576.4149,3563.0
2025-04-22 10:40:00,577.61,578.86,577.56,577.77,2273.0,576.7844,578.0326,576.7345,576.9442,2273.0
2025-04-22 10:45:00,578.25,578.49,577.2,578.22,5188.0,577.4235,577.6631,576.375,577.3935,5188.0
2025-04-22 10:50:00,578.25,578.29,575.81,576.23,4955.0,577.4235,577.4634,574.987,575.4064,4955.0
2025-04-22 10:55:00,576.59,578.35,576.59,577.44,1420.0,575.7659,577.5233,575.7659,576.6146,1420.0
2025-04-22 11:00:00,577.48,578.27,577.02,577.02,1545.0,576.6546,577.4435,576.1952,576.1952,1545.0
2025-04-22 11:05:00,578.21,578.62,577.0,577.0,2827.0,577.3835,577.793,576.1753,576.1753,2827.0
2025-04-22 11:10:00,577.56,577.64,577.56,577.64,630.0,576.7345,576.8144,576.7345,576.8144,630.0
2025-04-22 11:15:00,577.66,578.64,577.66,578.22,2159.0,576.8343,577.8129,576.8343,577.3935,2159.0
2025-04-22 11:20:00,577.94,579.73,577.82,578.56,2850.0,577.1139,578.9014,576.9941,577.733,2850.0
2025-04-22 11:25:00,579.61,580.13,579.61,579.92,1800.0,578.7815,579.3008,578.7815,579.0911,1800.0
2025-04-22 11:30:00,580.08,580.61,579.87,580.15,1905.0,579.2509,579.7801,579.0412,579.3208,1905.0
2025-04-22 11:35:00,580.0,580.54,579.79,580.39,4500.0,579.171,579.7102,578.9613,579.5604,4500.0
2025-04-22 11:40:00,579.9,581.75,579.89,580.95,5320.0,579.0711,580.9185,579.0611,580.1196,5320.0
2025-04-22 11:45:00,580.98,580.98,578.95,578.95,3339.0,580.1496,580.1496,578.1225,578.1225,3339.0
2025-04-22 11:50:00,579.49,580.37,579.49,580.15,1814.0,578.6617,579.5405,578.6617,579.3208,1814.0
2025-04-22 11:55:00,580.49,583.28,580.36,583.1,10502.0,579.6603,582.4463,579.5305,582.2666,10502.0
2025-04-22 12:00:00,582.84,586.54,582.83,584.2,8778.0,582.0069,585.7016,581.9969,583.365,8778.0
2025-04-22 12:05:00,583.91,586.82,583.56,585.2,15929.0,583.0754,585.9812,582.7259,584.3636,15929.0
2025-04-22 12:10:00,584.88,586.22,584.36,584.47,11740.0,584.044,585.3821,583.5248,583.6346,11740.0
2025-04-22 12:15:00,583.65,585.26,583.63,585.25,2195.0,582.8158,584.4235,582.7958,584.4135,2195.0
2025-04-22 12:20:00,585.35,585.77,583.19,584.93,3457.0,584.5133,584.9327,582.3564,584.0939,3457.0
2025-04-22 12:25:00,584.87,585.17,583.74,583.93,2785.0,584.034,584.3336,582.9056,583.0954,2785.0
2025-04-22 12:30:00,584.31,585.07,584.24,584.35,7639.0,583.4748,584.2337,583.4049,583.5148,7639.0
2025-04-22 12:35:00,584.67,585.16,583.8,584.0,5032.0,583.8343,584.3236,582.9656,583.1653,5032.0
2025-04-22 12:40:00,584.34,585.05,584.09,585.04,4372.0,583.5048,584.2138,583.2551,584.2038,4372.0
2025-04-22 12:45:00,585.25,585.36,584.0,584.11,4097.0,584.4135,584.5233,583.1653,583.2751,4097.0
2025-04-22 12:50:00,584.0,585.3,583.94,585.3,5166.0,583.1653,584.4634,583.1054,584.4634,5166.0
2025-04-22 12:55:00,585.3,586.66,585.12,585.41,2900.0,584.4634,585.8215,584.2837,584.5733,2900.0
2025-04-22 13:00:00,585.84,587.1,584.46,584.47,7093.0,585.0026,586.2608,583.6246,583.6346,7093.0
2025-04-22 13:05:00,584.56,586.02,584.56,585.47,1633.0,583.7245,585.1824,583.7245,584.6332,1633.0
2025-04-22 13:10:00,585.11,585.17,581.76,582.96,14819.0,584.2737,584.3336,580.9285,582.1268,14819.0
2025-04-22 13:15:00,581.57,581.57,580.29,581.25,1134.0,580.7387,580.7387,579.4606,580.4192,1134.0
2025-04-22 13:20:00,581.63,581.64,579.21,579.83,2036.0,580.7987,580.8086,578.3821,579.0012,2036.0
2025-04-22 13:25:00,579.09,580.23,578.15,579.12,7448.0,578.2623,579.4007,577.3236,578.2922,7448.0
2025-04-22 13:30:00,578.81,578.81,577.0,577.98,4969.0,577.9827,577.9827,576.1753,577.1539,4969.0
2025-04-22 13:35:00,577.73,579.98,577.73,579.98,1633.0,576.9042,579.151,576.9042,579.151,1633.0
2025-04-22 13:40:00,579.09,580.21,579.08,580.18,700.0,578.2623,579.3807,578.2523,579.3507,700.0
2025-04-22 13:45:00,579.93,580.46,579.47,579.74,2325.0,579.1011,579.6303,578.6417,578.9114,2325.0
2025-04-22 13:50:00,579.61,580.43,578.38,578.63,2211.0,578.7815,579.6004,577.5533,577.8029,2211.0
2025-04-22 13:55:00,578.63,579.12,578.26,579.0,5753.0,577.8029,578.2922,577.4335,578.1724,5753.0
2025-04-22 14:00:00,579.5,580.49,579.29,580.49,900.0,578.6717,579.6603,578.462,579.6603,900.0
2025-04-22 14:05:00,580.48,581.54,580.47,581.07,500.0,579.6503,580.7088,579.6403,580.2395,500.0
2025-04-22 14:10:00,581.11,582.66,581.01,582.66,2811.0,580.2794,581.8272,580.1795,581.8272,2811.0
2025-04-22 14:15:00,582.28,582.9,581.92,581.93,7754.0,581.4477,582.0668,581.0882,581.0982,7754.0
2025-04-22 14:20:00,581.71,582.43,581.49,582.43,1320.0,580.8785,581.5975,580.6589,581.5975,1320.0
2025-04-22 14:25:00,583.31,583.32,583.31,583.32,200.0,582.4763,582.4862,582.4763,582.4862,200.0
2025-04-22 14:30:00,583.69,583.89,583.17,583.89,1076.0,582.8557,583.0554,582.3365,583.0554,1076.0
2025-04-22 14:35:00,584.09,584.83,583.87,584.22,1450.0,583.2551,583.9941,583.0355,583.385,1450.0
2025-04-22 14:40:00,584.22,584.48,584.09,584.11,1000.0,583.385,583.6446,583.2551,583.2751,1000.0
2025-04-22 14:45:00,583.66,584.55,583.65,584.55,1750.0,582.8258,583.7145,582.8158,583.7145,1750.0
2025-04-22 14:50:00,584.73,584.95,584.36,584.75,1600.0,583.8942,584.1139,583.5248,583.9142,1600.0
2025-04-22 14:55:00,584.98,585.15,584.07,584.86,3012.0,584.1439,584.3136,583.2352,584.024,3012.0
2025-04-22 15:00:00,585.01,585.65,584.76,585.65,1981.0,584.1738,584.8129,583.9242,584.8129,1981.0
2025-04-22 15:05:00,585.66,585.79,583.84,584.26,2616.0,584.8229,584.9527,583.0055,583.4249,2616.0
2025-04-22 15:10:00,583.71,583.71,583.22,583.23,1596.0,582.8757,582.8757,582.3864,582.3964,1596.0
2025-04-22 15:15:00,583.59,583.59,581.67,582.72,946.0,582.7559,582.7559,580.8386,581.8871,946.0
2025-04-22 15:20:00,582.49,582.49,581.82,582.37,1500.0,581.6574,581.6574,580.9884,581.5376,1500.0
2025-04-22 15:25:00,582.37,583.08,581.9,582.09,2411.0,581.5376,582.2466,581.0683,581.258,2411.0
2025-04-22 15:30:00,582.06,583.47,582.06,583.41,2762.0,581.228,582.636,581.228,582.5761,2762.0
2025-04-22 15:35:00,583.41,584.3,582.77,583.76,2227.0,582.5761,583.4648,581.937,582.9256,2227.0
2025-04-22 15:40:00,584.12,585.99,583.68,585.19,7166.0,583.2851,585.1524,582.8457,584.3536,7166.0
2025-04-22 15:45:00,585.12,585.48,584.75,585.06,2190.0,584.2837,584.6432,583.9142,584.2238,2190.0
2025-04-22 15:50:00,584.7,586.56,583.4,585.76,10482.0,583.8643,585.7216,582.5661,584.9228,10482.0
2025-04-22 15:55:00,585.39,586.19,583.89,586.01,37400.0,584.5533,585.3521,583.0554,585.1724,37400.0
2025-04-23 09:30:00,595.87,602.23,590.97,602.23,12220.0,595.0183,601.3692,590.1253,601.3692,12220.0
2025-04-23 09:35:00,601.83,603.77,592.35,599.49,4734.0,600.9698,602.907,591.5033,598.6331,4734.0
2025-04-23 09:40:00,598.99,600.31,593.54,597.89,5940.0,598.1338,599.452,592.6916,597.0354,5940.0
2025-04-23 09:45:00,595.28,596.29,593.85,596.2,2122.0,594.4291,595.4377,593.0012,595.3478,2122.0
2025-04-23 09:50:00,594.33,596.06,593.33,593.33,2805.0,593.4805,595.208,592.4819,592.4819,2805.0
2025-04-23 09:55:00,592.53,592.92,592.0,592.48,4174.0,591.6831,592.0725,591.1538,591.6331,4174.0
2025-04-23 10:00:00,593.47,596.29,591.63,595.15,3573.0,592.6217,595.4377,590.7844,594.2993,3573.0
2025-04-23 10:05:00,598.12,598.12,597.08,597.54,1300.0,597.2651,597.2651,596.2266,596.6859,1300.0
2025-04-23 10:10:00,599.11,599.11,596.04,596.09,1832.0,598.2537,598.2537,595.1881,595.238,1832.0
2025-04-23 10:15:00,596.78,596.78,595.0,596.38,3216.0,595.927,595.927,594.1495,595.5276,3216.0
2025-04-23 10:20:00,598.94,598.97,597.17,598.95,800.0,598.0839,598.1139,596.3164,598.0939,800.0
2025-04-23 10:25:00,598.97,603.27,598.97,601.99,9665.0,598.1139,602.4077,598.1139,601.1296,9665.0
2025-04-23 10:30:00,601.69,601.8,599.91,600.0,3700.0,600.83,600.9398,599.0525,599.1424,3700.0
2025-04-23 10:35:00,600.93,601.36,599.89,600.44,2074.0,600.0711,600.5005,599.0326,599.5818,2074.0
2025-04-23 10:40:00,601.04,601.13,597.9,597.9,3741.0,600.1809,600.2708,597.0454,597.0454,3741.0
2025-04-23 10:45:00,597.73,597.84,597.04,597.04,300.0,596.8756,596.9855,596.1866,596.1866,300.0
2025-04-23 10:50:00,596.35,596.7,594.8,595.94,4842.0,595.4976,595.8471,593.9498,595.0882,4842.0
2025-04-23 10:55:00,596.2,596.3,595.72,595.72,1840.0,595.3478,595.4477,594.8685,594.8685,1840.0
2025-04-23 11:00:00,595.37,597.73,595.37,596.13,6931.0,594.519,596.8756,594.519,595.2779,6931.0
2025-04-23 11:05:00,597.48,597.55,595.52,595.88,4843.0,596.626,596.6959,594.6688,595.0283,4843.0
2025-04-23 11:10:00,594.92,596.62,594.4,596.16,4216.0,594.0697,595.7672,593.5504,595.3079,4216.0
2025-04-23 11:15:00,595.16,595.33,593.36,593.36,2545.0,594.3093,594.4791,592.5119,592.5119,2545.0
2025-04-23 11:20:00,592.87,594.55,592.11,592.44,3360.0,592.0226,593.7002,591.2637,591.5932,3360.0
2025-04-23 11:25:00,592.84,593.5,590.81,591.27,5673.0,591.9926,592.6517,589.9655,590.4249,5673.0
2025-04-23 11:30:00,591.8,591.97,589.03,591.29,4429.0,590.9541,591.1239,588.1881,590.4448,4429.0
2025-04-23 11:35:00,590.92,591.82,590.49,591.22,2423.0,590.0754,590.9741,589.646,590.3749,2423.0
2025-04-23 11:40:00,591.87,593.08,590.79,590.79,3109.0,591.024,592.2323,589.9456,589.9456,3109.0
2025-04-23 11:45:00,590.68,590.68,588.46,589.15,5325.0,589.8357,589.8357,587.6189,588.3079,5325.0
2025-04-23 11:50:00,589.0,589.92,587.76,589.19,1973.0,588.1581,589.0768,586.9199,588.3478,1973.0
2025-04-23 11:55:00,589.49,590.18,588.81,589.18,2469.0,588.6474,589.3364,587.9684,588.3379,2469.0
2025-04-23 12:00:00,589.0,590.07,588.95,589.86,1377.0,588.1581,589.2266,588.1082,589.0169,1377.0
2025-04-23 12:05:00,588.93,588.93,588.82,588.82,800.0,588.0882,588.0882,587.9784,587.9784,800.0
2025-04-23 12:10:00,588.82,589.95,587.69,587.69,800.0,587.9784,589.1068,586.85,586.85,800.0
2025-04-23 12:15:00,586.74,586.74,585.49,585.5,703.0,585.9014,585.9014,584.6531,584.6631,703.0
2025-04-23 12:20:00,584.77,585.61,584.77,585.42,920.0,583.9342,584.773,583.9342,584.5832,920.0
2025-04-23 12:25:00,584.45,586.65,584.45,586.65,3077.0,583.6146,585.8115,583.6146,585.8115,3077.0
2025-04-23 12:30:00,587.39,587.46,586.5,587.0,1215.0,586.5504,586.6203,585.6617,586.161,1215.0
2025-04-23 12:35:00,587.11,589.29,587.11,589.0,5144.0,586.2708,588.4477,586.2708,588.1581,5144.0
2025-04-23 12:40:00,589.19,589.69,588.64,588.83,1734.0,588.3478,588.8471,587.7986,587.9884,1734.0
2025-04-23 12:45:00,588.36,588.91,587.69,587.69,1900.0,587.519,588.0682,586.85,586.85,1900.0
2025-04-23 12:50:00,588.67,588.67,588.67,588.67,100.0,587.8286,587.8286,587.8286,587.8286,100.0
2025-04-23 12:55:00,589.16,590.85,588.46,590.85,1300.0,588.3179,590.0055,587.6189,590.0055,1300.0
2025-04-23 13:00:00,589.5,592.13,589.5,592.13,1200.0,588.6574,591.2836,588.6574,591.2836,1200.0
2025-04-23 13:05:00,592.13,592.13,592.13,592.13,0.0,591.2836,591.2836,591.2836,591.2836,0.0
2025-04-23 13:10:00,592.07,592.07,591.27,591.27,700.0,591.2237,591.2237,590.4249,590.4249,700.0
2025-04-23 13:15:00,592.05,592.48,590.87,592.48,4314.0,591.2038,591.6331,590.0254,591.6331,4314.0
2025-04-23 13:20:00,592.11,592.56,591.8,592.56,1500.0,591.2637,591.713,590.9541,591.713,1500.0
2025-04-23 13:25:00,592.93,592.93,590.3,590.95,3067.0,592.0825,592.0825,589.4563,590.1053,3067.0
2025-04-23 13:30:00,590.5,590.65,589.3,589.93,1001.0,589.656,589.8058,588.4577,589.0868,1001.0
2025-04-23 13:35:00,589.73,589.81,588.58,588.66,998.0,588.8871,588.967,587.7387,587.8186,998.0
2025-04-23 13:40:00,589.02,589.42,589.02,589.42,700.0,588.1781,588.5775,588.1781,588.5775,700.0
2025-04-23 13:45:00,589.04,589.61,588.13,588.13,1066.0,588.1981,588.7672,587.2894,587.2894,1066.0
2025-04-23 13:50:00,589.08,590.51,589.08,590.51,581.0,588.238,589.666,588.238,589.666,581.0
2025-04-23 13:55:00,590.1,592.09,590.1,591.4,3612.0,589.2565,591.2437,589.2565,590.5547,3612.0
2025-04-23 14:00:00,590.32,590.32,589.59,589.59,300.0,589.4762,589.4762,588.7473,588.7473,300.0
2025-04-23 14:05:00,589.2,590.6,589.15,589.88,1340.0,588.3578,589.7558,588.3079,589.0369,1340.0
2025-04-23 14:10:00,589.88,590.6,589.15,590.6,1977.0,589.0369,589.7558,588.3079,589.7558,1977.0
2025-04-23 14:15:00,590.6,591.22,589.83,591.17,3361.0,589.7558,590.3749,588.9869,590.325,3361.0
2025-04-23 14:20:00,591.12,591.36,589.97,589.97,1106.0,590.2751,590.5147,589.1267,589.1267,1106.0
2025-04-23 14:25:00,590.72,590.72,590.36,590.37,1438.0,589.8757,589.8757,589.5162,589.5262,1438.0
2025-04-23 14:30:00,590.47,590.92,589.75,589.75,2151.0,589.626,590.0754,588.907,588.907,2151.0
2025-04-23 14:35:00,589.19,589.4,588.69,588.69,1142.0,588.3478,588.5575,587.8486,587.8486,1142.0
2025-04-23 14:40:00,588.7,588.8,588.4,588.71,700.0,587.8585,587.9584,587.559,587.8685,700.0
2025-04-23 14:45:00,588.67,589.78,588.12,589.41,2224.0,587.8286,588.937,587.2794,588.5675,2224.0
2025-04-23 14:50:00,588.91,589.41,587.55,587.6,2988.0,588.0682,588.5675,586.7102,586.7601,2988.0
2025-04-23 14:55:00,588.16,588.76,588.13,588.13,1039.0,587.3193,587.9185,587.2894,587.2894,1039.0
2025-04-23 15:00:00,588.75,588.75,587.18,587.18,2538.0,587.9085,587.9085,586.3407,586.3407,2538.0
2025-04-23 15:05:00,587.61,587.85,587.61,587.85,200.0,586.7701,587.0098,586.7701,587.0098,200.0
2025-04-23 15:10:00,587.97,588.0,587.41,587.53,980.0,587.1296,587.1595,586.5704,586.6902,980.0
2025-04-23 15:15:00,587.42,587.42,586.82,587.13,1000.0,586.5804,586.5804,585.9812,586.2908,1000.0
2025-04-23 15:20:00,586.64,587.07,586.54,586.54,1820.0,585.8015,586.2309,585.7016,585.7016,1820.0
2025-04-23 15:25:00,587.24,587.58,586.91,587.04,1500.0,586.4006,586.7402,586.0711,586.2009,1500.0
2025-04-23 15:30:00,587.42,588.34,586.63,586.63,3976.0,586.5804,587.4991,585.7915,585.7915,3976.0
2025-04-23 15:35:00,585.96,586.64,585.96,586.06,1755.0,585.1225,585.8015,585.1225,585.2223,1755.0
2025-04-23 15:40:00,586.32,587.23,586.31,586.32,4791.0,585.482,586.3907,585.472,585.482,4791.0
2025-04-23 15:45:00,586.92,586.92,585.76,586.15,1900.0,586.0811,586.0811,584.9228,585.3122,1900.0
2025-04-23 15:50:00,586.59,587.95,585.88,587.56,4241.0,585.7516,587.1096,585.0426,586.7202,4241.0
2025-04-23 15:55:00,588.0,588.65,586.92,587.35,34706.0,587.1595,587.8086,586.0811,586.5105,34706.0
2025-04-24 09:30:00,590.93,593.93,586.81,586.81,19582.0,590.0854,593.0811,585.9713,585.9713,19582.0
2025-04-24 09:35:00,586.95,593.75,586.95,589.11,34712.0,586.1111,592.9013,586.1111,588.268,34712.0
2025-04-24 09:40:00,591.85,591.85,588.19,589.02,14340.0,591.004,591.004,587.3493,588.1781,14340.0
2025-04-24 09:45:00,590.99,591.0,588.83,590.56,3229.0,590.1453,590.1553,587.9884,589.7159,3229.0
2025-04-24 09:50:00,591.27,592.46,590.6,592.46,2300.0,590.4249,591.6132,589.7558,591.6132,2300.0
2025-04-24 09:55:00,594.33,595.28,590.33,590.75,6149.0,593.4805,594.4291,589.4862,589.9056,6149.0
2025-04-24 10:00:00,591.81,594.29,590.66,594.29,7126.0,590.9641,593.4406,589.8157,593.4406,7126.0
2025-04-24 10:05:00,596.47,598.25,594.93,595.65,1500.0,595.6174,597.3949,594.0796,594.7986,1500.0
2025-04-24 10:10:00,595.44,596.86,594.03,595.0,4916.0,594.5889,596.0069,593.1809,594.1495,4916.0
2025-04-24 10:15:00,595.0,596.8,594.01,596.8,1968.0,594.1495,595.947,593.161,595.947,1968.0
2025-04-24 10:20:00,596.83,596.89,596.58,596.67,600.0,595.9769,596.0368,595.7273,595.8172,600.0
2025-04-24 10:25:00,597.18,598.36,597.11,598.19,600.0,596.3264,597.5047,596.2565,597.335,600.0
2025-04-24 10:30:00,598.96,600.61,598.96,599.88,4020.0,598.1039,599.7515,598.1039,599.0226,4020.0
2025-04-24 10:35:00,599.95,601.28,599.95,601.28,500.0,599.0925,600.4206,599.0925,600.4206,500.0
2025-04-24 10:40:00,600.83,600.83,598.7,599.55,4500.0,599.9712,599.9712,597.8443,598.693,4500.0
2025-04-24 10:45:00,598.91,599.55,597.67,597.67,3475.0,598.054,598.693,596.8157,596.8157,3475.0
2025-04-24 10:50:00,597.21,598.44,597.21,598.38,2710.0,596.3564,597.5846,596.3564,597.5247,2710.0
2025-04-24 10:55:00,598.81,599.24,597.65,598.98,5199.0,597.9541,598.3835,596.7958,598.1239,5199.0
2025-04-24 11:00:00,600.29,600.29,596.98,597.9,5662.0,599.432,599.432,596.1267,597.0454,5662.0
2025-04-24 11:05:00,598.74,598.74,596.94,596.94,3509.0,597.8842,597.8842,596.0868,596.0868,3509.0
2025-04-24 11:10:00,596.38,596.94,594.81,595.97,6408.0,595.5276,596.0868,593.9598,595.1182,6408.0
2025-04-24 11:15:00,596.0,596.56,595.31,595.6,4561.0,595.1481,595.7073,594.4591,594.7487,4561.0
2025-04-24 11:20:00,595.6,596.55,595.6,596.0,705.0,594.7487,595.6973,594.7487,595.1481,705.0
2025-04-24 11:25:00,595.72,596.0,594.5,594.5,1800.0,594.8685,595.1481,593.6503,593.6503,1800.0
2025-04-24 11:30:00,593.48,596.29,593.48,596.29,5534.0,592.6317,595.4377,592.6317,595.4377,5534.0
2025-04-24 11:35:00,595.51,596.03,594.74,595.41,2379.0,594.6588,595.1781,593.8899,594.559,2379.0
2025-04-24 11:40:00,595.73,595.93,593.88,593.88,3778.0,594.8785,595.0782,593.0311,593.0311,3778.0
2025-04-24 11:45:00,593.68,593.95,593.22,593.94,2300.0,592.8314,593.101,592.3721,593.0911,2300.0
2025-04-24 11:50:00,594.03,595.44,594.03,594.93,2342.0,593.1809,594.5889,593.1809,594.0796,2342.0
2025-04-24 11:55:00,594.85,594.85,593.96,594.0,2500.0,593.9998,593.9998,593.111,593.151,2500.0
2025-04-24 12:00:00,594.0,594.51,593.7,593.81,7809.0,593.151,593.6602,592.8514,592.9612,7809.0
2025-04-24 12:05:00,593.1,593.46,593.03,593.46,2005.0,592.2523,592.6117,592.1824,592.6117,2005.0
2025-04-24 12:10:00,594.23,595.31,594.23,595.31,1600.0,593.3806,594.4591,593.3806,594.4591,1600.0
2025-04-24 12:15:00,595.75,596.53,594.46,594.46,7623.0,594.8985,595.6774,593.6103,593.6103,7623.0
2025-04-24 12:20:00,594.94,595.39,593.54,594.0,2181.0,594.0896,594.539,592.6916,593.151,2181.0
2025-04-24 12:25:00,594.35,594.35,591.32,591.32,1400.0,593.5005,593.5005,590.4748,590.4748,1400.0
2025-04-24 12:30:00,591.38,591.52,589.63,591.26,11213.0,590.5347,590.6745,588.7872,590.4149,11213.0
2025-04-24 12:35:00,591.17,592.1,590.21,592.1,2806.0,590.325,591.2537,589.3664,591.2537,2806.0
2025-04-24 12:40:00,591.84,591.84,590.17,591.39,1250.0,590.9941,590.9941,589.3264,590.5447,1250.0
2025-04-24 12:45:00,590.62,591.0,589.89,589.89,2136.0,589.7758,590.1553,589.0468,589.0468,2136.0
2025-04-24 12:50:00,590.43,590.47,589.38,590.37,20585.0,589.5861,589.626,588.5376,589.5262,20585.0
2025-04-24 12:55:00,590.24,591.42,589.97,590.97,2700.0,589.3963,590.5747,589.1267,590.1253,2700.0
2025-04-24 13:00:00,590.46,591.88,589.79,590.17,2700.0,589.616,591.034,588.947,589.3264,2700.0
2025-04-24 13:05:00,590.84,591.03,590.61,590.62,1030.0,589.9955,590.1852,589.7658,589.7758,1030.0
2025-04-24 13:10:00,591.03,591.96,591.03,591.9,2575.0,590.1852,591.1139,590.1852,591.054,2575.0
2025-04-24 13:15:00,591.61,591.96,589.79,589.82,7399.0,590.7644,591.1139,588.947,588.9769,7399.0
2025-04-24 13:20:00,590.87,590.87,590.25,590.87,700.0,590.0254,590.0254,589.4063,590.0254,700.0
2025-04-24 13:25:00,590.87,590.87,589.54,590.16,4418.0,590.0254,590.0254,588.6973,589.3165,4418.0
2025-04-24 13:30:00,590.69,591.42,590.09,590.71,7280.0,589.8457,590.5747,589.2466,589.8657,7280.0
2025-04-24 13:35:00,590.84,592.44,590.4,592.11,1780.0,589.9955,591.5932,589.5561,591.2637,1780.0
2025-04-24 13:40:00,591.88,592.46,590.73,590.73,3156.0,591.034,591.6132,589.8856,589.8856,3156.0
2025-04-24 13:45:00,591.59,592.62,591.21,592.62,1977.0,590.7444,591.7729,590.365,591.7729,1977.0
2025-04-24 13:50:00,592.5,593.04,591.47,592.89,1912.0,591.6531,592.1923,590.6246,592.0426,1912.0
2025-04-24 13:55:00,592.89,592.89,591.36,592.1,2170.0,592.0426,592.0426,590.5147,591.2537,2170.0
2025-04-24 14:00:00,592.41,592.81,590.59,591.46,5122.0,591.5632,591.9627,589.7458,590.6146,5122.0
2025-04-24 14:05:00,590.82,592.08,590.56,591.09,6380.0,589.9755,591.2337,589.7159,590.2451,6380.0
2025-04-24 14:10:00,591.19,592.82,591.01,592.82,2431.0,590.345,591.9727,590.1652,591.9727,2431.0
2025-04-24 14:15:00,593.5,593.5,591.75,591.81,3356.0,592.6517,592.6517,590.9042,590.9641,3356.0
2025-04-24 14:20:00,591.52,592.07,590.1,592.04,25536.0,590.6745,591.2237,589.2565,591.1938,25536.0
2025-04-24 14:25:00,592.09,592.78,591.77,592.5,1191.0,591.2437,591.9327,590.9242,591.6531,1191.0
2025-04-24 14:30:00,592.28,592.83,592.28,592.83,600.0,591.4334,591.9826,591.4334,591.9826,600.0
2025-04-24 14:35:00,592.43,592.9,592.42,592.9,965.0,591.5832,592.0525,591.5732,592.0525,965.0
2025-04-24 14:40:00,592.54,593.6,592.53,593.11,2944.0,591.6931,592.7515,591.6831,592.2622,2944.0
2025-04-24 14:45:00,593.1,593.86,593.02,593.86,2086.0,592.2523,593.0112,592.1724,593.0112,2086.0
2025-04-24 14:50:00,594.36,595.72,594.36,595.72,1541.0,593.5105,594.8685,593.5105,594.8685,1541.0
2025-04-24 14:55:00,595.1,595.1,593.73,594.76,16526.0,594.2494,594.2494,592.8814,593.9099,16526.0
2025-04-24 15:00:00,593.76,593.76,592.23,592.23,3100.0,592.9113,592.9113,591.3835,591.3835,3100.0
2025-04-24 15:05:00,592.78,592.8,591.94,592.61,1114.0,591.9327,591.9527,591.0939,591.763,1114.0
2025-04-24 15:10:00,593.23,593.51,592.67,593.51,1700.0,592.3821,592.6617,591.8229,592.6617,1700.0
2025-04-24 15:15:00,593.81,596.86,593.68,596.86,4319.0,592.9612,596.0069,592.8314,596.0069,4319.0
2025-04-24 15:20:00,596.42,597.49,594.86,594.87,6957.0,595.5675,596.636,594.0097,594.0197,6957.0
2025-04-24 15:25:00,595.62,595.96,595.01,595.55,1513.0,594.7687,595.1082,594.1595,594.6988,1513.0
2025-04-24 15:30:00,595.55,595.73,594.87,595.73,4945.0,594.6988,594.8785,594.0197,594.8785,4945.0
2025-04-24 15:35:00,595.34,596.41,595.34,595.61,6090.0,594.4891,595.5575,594.4891,594.7587,6090.0
2025-04-24 15:40:00,595.97,597.22,595.96,596.98,2943.0,595.1182,596.3664,595.1082,596.1267,2943.0
2025-04-24 15:45:00,596.98,596.98,596.0,596.7,8344.0,596.1267,596.1267,595.1481,595.8471,8344.0
2025-04-24 15:50:00,596.78,599.98,596.43,599.86,18556.0,595.927,599.1224,595.5775,599.0026,18556.0
2025-04-24 15:55:00,600.33,600.33,598.38,599.44,43441.0,599.4719,599.4719,597.5247,598.5832,43441.0
2025-04-25 09:30:00,598.33,598.65,589.37,590.39,4279.0,597.4748,597.7943,588.5276,589.5461,4279.0
2025-04-25 09:35:00,591.25,593.33,590.06,590.34,2808.0,590.4049,592.4819,589.2166,589.4962,2808.0
2025-04-25 09:40:00,590.07,590.07,585.78,586.74,5341.0,589.2266,589.2266,584.9427,585.9014,5341.0
2025-04-25 09:45:00,587.29,589.81,587.01,589.4,3783.0,586.4506,588.967,586.171,588.5575,3783.0
2025-04-25 09:50:00,589.8,595.23,589.45,589.46,9885.0,588.957,594.3792,588.6075,588.6175,9885.0
2025-04-25 09:55:00,590.34,591.0,589.67,590.62,1329.0,589.4962,590.1553,588.8272,589.7758,1329.0
2025-04-25 10:00:00,591.5,595.27,591.47,592.81,5970.0,590.6545,594.4192,590.6246,591.9627,5970.0
2025-04-25 10:05:00,593.11,593.91,591.81,593.41,6851.0,592.2622,593.0611,590.9641,592.5618,6851.0
2025-04-25 10:10:00,593.52,593.53,591.78,592.71,4621.0,592.6717,592.6816,590.9341,591.8628,4621.0
2025-04-25 10:15:00,592.09,593.09,591.64,591.99,6364.0,591.2437,592.2423,590.7943,591.1438,6364.0
2025-04-25 10:20:00,591.63,591.63,588.79,589.57,1100.0,590.7844,590.7844,587.9484,588.7273,1100.0
2025-04-25 10:25:00,588.93,589.5,588.57,589.5,1185.0,588.0882,588.6574,587.7287,588.6574,1185.0
2025-04-25 10:30:00,590.43,591.37,590.43,591.37,3124.0,589.5861,590.5247,589.5861,590.5247,3124.0
2025-04-25 10:35:00,591.42,593.55,591.08,593.55,10479.0,590.5747,592.7016,590.2351,592.7016,10479.0
2025-04-25 10:40:00,593.61,594.04,592.89,593.9,3111.0,592.7615,593.1909,592.0426,593.0511,3111.0
2025-04-25 10:45:00,593.35,594.15,592.83,593.91,2324.0,592.5019,593.3008,591.9826,593.0611,2324.0
2025-04-25 10:50:00,594.04,594.9,594.04,594.37,1720.0,593.1909,594.0497,593.1909,593.5204,1720.0
2025-04-25 10:55:00,594.25,594.54,593.29,593.38,2443.0,593.4006,593.6902,592.442,592.5319,2443.0
2025-04-25 11:00:00,593.38,594.6,593.34,594.6,4785.0,592.5319,593.7501,592.4919,593.7501,4785.0
2025-04-25 11:05:00,595.25,595.77,595.05,595.2,2300.0,594.3992,594.9184,594.1995,594.3493,2300.0
2025-04-25 11:10:00,595.14,596.0,594.0,594.0,4585.0,594.2893,595.1481,593.151,593.151,4585.0
2025-04-25 11:15:00,593.9,593.95,593.11,593.43,1657.0,593.0511,593.101,592.2622,592.5818,1657.0
2025-04-25 11:20:00,594.22,594.43,593.66,593.99,3249.0,593.3707,593.5804,592.8115,593.141,3249.0
2025-04-25 11:25:00,593.81,594.12,593.34,593.7,2592.0,592.9612,593.2708,592.4919,592.8514,2592.0
2025-04-25 11:30:00,593.43,594.32,593.39,593.41,1640.0,592.5818,593.4705,592.5418,592.5618,1640.0
2025-04-25 11:35:00,593.26,594.19,592.64,593.65,2673.0,592.412,593.3407,591.7929,592.8015,2673.0
2025-04-25 11:40:00,594.19,594.77,592.9,592.9,800.0,593.3407,593.9199,592.0525,592.0525,800.0
2025-04-25 11:45:00,592.34,593.11,592.33,592.82,1046.0,591.4933,592.2622,591.4834,591.9727,1046.0
2025-04-25 11:50:00,593.12,593.35,592.79,592.81,10437.0,592.2722,592.5019,591.9427,591.9627,10437.0
2025-04-25 11:55:00,593.04,593.58,592.93,593.46,3429.0,592.1923,592.7316,592.0825,592.6117,3429.0
2025-04-25 12:00:00,593.46,595.12,593.07,594.55,2615.0,592.6117,594.2694,592.2223,593.7002,2615.0
2025-04-25 12:05:00,594.46,596.26,593.87,596.26,3321.0,593.6103,595.4077,593.0212,595.4077,3321.0
2025-04-25 12:10:00,596.28,597.36,596.28,596.59,2025.0,595.4277,596.5062,595.4277,595.7373,2025.0
2025-04-25 12:15:00,596.94,597.01,595.84,596.05,1900.0,596.0868,596.1567,594.9883,595.198,1900.0
2025-04-25 12:20:00,595.36,596.03,595.29,595.98,1281.0,594.509,595.1781,594.4391,595.1281,1281.0
2025-04-25 12:25:00,596.07,596.75,596.07,596.51,1500.0,595.218,595.897,595.218,595.6574,1500.0
2025-04-25 12:30:00,596.73,596.77,596.72,596.73,500.0,595.8771,595.917,595.8671,595.8771,500.0
2025-04-25 12:35:00,596.94,597.63,596.93,597.63,1415.0,596.0868,596.7758,596.0768,596.7758,1415.0
2025-04-25 12:40:00,597.95,598.0,597.47,598.0,300.0,597.0953,597.1453,596.616,597.1453,300.0
2025-04-25 12:45:00,598.18,598.18,597.47,597.47,700.0,597.325,597.325,596.616,596.616,700.0
2025-04-25 12:50:00,597.04,597.04,597.04,597.04,100.0,596.1866,596.1866,596.1866,596.1866,100.0
2025-04-25 12:55:00,597.4,597.52,596.74,597.52,803.0,596.5461,596.6659,595.8871,596.6659,803.0
2025-04-25 13:00:00,597.74,597.74,595.85,596.16,2800.0,596.8856,596.8856,594.9983,595.3079,2800.0
2025-04-25 13:05:00,597.15,597.59,596.15,596.2,2860.0,596.2965,596.7358,595.2979,595.3478,2860.0
2025-04-25 13:10:00,595.64,597.06,595.63,597.06,1210.0,594.7886,596.2066,594.7786,596.2066,1210.0
2025-04-25 13:15:00,596.98,597.05,596.56,596.8,1964.0,596.1267,596.1966,595.7073,595.947,1964.0
2025-04-25 13:20:00,597.15,598.83,596.48,598.83,17198.0,596.2965,597.9741,595.6274,597.9741,17198.0
2025-04-25 13:25:00,598.38,599.94,598.37,599.94,2427.0,597.5247,599.0825,597.5147,599.0825,2427.0
2025-04-25 13:30:00,599.64,599.95,598.17,598.17,5468.0,598.7829,599.0925,597.315,597.315,5468.0
2025-04-25 13:35:00,598.39,598.77,597.06,598.08,3019.0,597.5347,597.9142,596.2066,597.2251,3019.0
2025-04-25 13:40:00,597.58,598.08,597.21,597.71,600.0,596.7259,597.2251,596.3564,596.8557,600.0
2025-04-25 13:45:00,597.71,597.71,596.74,596.88,1300.0,596.8557,596.8557,595.8871,596.0269,1300.0
2025-04-25 13:50:00,597.02,597.02,596.18,596.53,2354.0,596.1667,596.1667,595.3279,595.6774,2354.0
2025-04-25 13:55:00,596.65,596.65,596.11,596.57,1344.0,595.7972,595.7972,595.258,595.7173,1344.0
2025-04-25 14:00:00,596.71,598.15,596.71,597.71,3094.0,595.8571,597.295,595.8571,596.8557,3094.0
2025-04-25 14:05:00,597.5,597.51,597.01,597.01,1600.0,596.646,596.656,596.1567,596.1567,1600.0
2025-04-25 14:10:00,598.1,598.1,597.38,597.38,800.0,597.2451,597.2451,596.5261,596.5261,800.0
2025-04-25 14:15:00,597.55,598.02,597.18,597.95,563.0,596.6959,597.1652,596.3264,597.0953,563.0
2025-04-25 14:20:00,597.18,598.51,597.18,598.44,962.0,596.3264,597.6545,596.3264,597.5846,962.0
2025-04-25 14:25:00,599.27,599.28,597.71,598.39,4000.0,598.4134,598.4234,596.8557,597.5347,4000.0
2025-04-25 14:30:00,598.67,598.67,598.59,598.6,286.0,597.8143,597.8143,597.7344,597.7444,286.0
2025-04-25 14:35:00,598.35,599.41,598.35,599.34,1037.0,597.4948,598.5532,597.4948,598.4833,1037.0
2025-04-25 14:40:00,599.55,600.09,599.47,599.62,1529.0,598.693,599.2323,598.6132,598.7629,1529.0
2025-04-25 14:45:00,600.0,600.04,599.78,600.04,300.0,599.1424,599.1823,598.9227,599.1823,300.0
2025-04-25 14:50:00,599.92,600.56,599.37,600.56,2954.0,599.0625,599.7016,598.5133,599.7016,2954.0
2025-04-25 14:55:00,600.49,600.49,599.41,599.48,1711.0,599.6317,599.6317,598.5532,598.6231,1711.0
2025-04-25 15:00:00,599.66,600.82,599.65,600.82,1598.0,598.8029,599.9612,598.7929,599.9612,1598.0
2025-04-25 15:05:00,600.84,602.08,600.65,601.71,4840.0,599.9812,601.2194,599.7915,600.85,4840.0
2025-04-25 15:10:00,601.37,601.49,600.36,600.36,1605.0,600.5104,600.6303,599.5019,599.5019,1605.0
2025-04-25 15:15:00,600.84,601.19,600.68,601.12,2148.0,599.9812,600.3307,599.8214,600.2608,2148.0
2025-04-25 15:20:00,600.71,601.04,600.26,601.04,3681.0,599.8514,600.1809,599.402,600.1809,3681.0
2025-04-25 15:25:00,600.72,601.0,600.19,600.19,7598.0,599.8614,600.141,599.3321,599.3321,7598.0
2025-04-25 15:30:00,600.61,600.66,599.65,600.38,5063.0,599.7515,599.8015,598.7929,599.5219,5063.0
2025-04-25 15:35:00,600.2,600.56,599.41,600.56,4719.0,599.3421,599.7016,598.5532,599.7016,4719.0
2025-04-25 15:40:00,600.24,600.24,599.12,600.0,3617.0,599.3821,599.3821,598.2637,599.1424,3617.0
2025-04-25 15:45:00,600.0,600.36,599.75,599.92,2000.0,599.1424,599.5019,598.8928,599.0625,2000.0
2025-04-25 15:50:00,599.78,602.36,599.78,601.63,3382.0,598.9227,601.499,598.9227,600.7701,3382.0
2025-04-25 15:55:00,601.3,602.79,601.3,601.92,22746.0,600.4405,601.9284,600.4405,601.0597,22746.0
2025-04-28 09:30:00,603.36,610.98,603.18,610.98,7989.0,602.4976,610.1067,602.3179,610.1067,7989.0
2025-04-28 09:35:00,612.35,612.35,607.78,609.5,2976.0,611.4747,611.4747,606.9113,608.6288,2976.0
2025-04-28 09:40:00,608.81,610.43,608.0,608.91,3578.0,607.9398,609.5575,607.131,608.0397,3578.0
2025-04-28 09:45:00,609.45,610.9,608.01,609.39,1841.0,608.5789,610.0268,607.1409,608.519,1841.0
2025-04-28 09:50:00,610.85,611.17,610.58,610.58,2929.0,609.9769,610.2964,609.7073,609.7073,2929.0
2025-04-28 09:55:00,610.01,611.51,609.53,610.03,5325.0,609.1381,610.6359,608.6588,609.1581,5325.0
2025-04-28 10:00:00,609.59,610.04,606.36,608.19,7955.0,608.7187,609.168,605.4933,607.3207,7955.0
2025-04-28 10:05:00,607.08,609.2,607.08,609.2,2703.0,606.2123,608.3292,606.2123,608.3292,2703.0
2025-04-28 10:10:00,609.2,610.31,608.15,608.15,6300.0,608.3292,609.4377,607.2807,607.2807,6300.0
2025-04-28 10:15:00,609.12,611.16,609.11,611.0,2200.0,608.2494,610.2864,608.2394,610.1267,2200.0
2025-04-28 10:20:00,611.0,614.83,611.0,613.99,12638.0,610.1267,613.9512,610.1267,613.1124,12638.0
2025-04-28 10:25:00,613.73,613.9,611.28,611.29,3230.0,612.8528,613.0225,610.4063,610.4163,3230.0
2025-04-28 10:30:00,610.75,611.85,608.77,610.37,3347.0,609.877,610.9755,607.8999,609.4976,3347.0
2025-04-28 10:35:00,610.47,610.47,608.53,608.53,905.0,609.5974,609.5974,607.6602,607.6602,905.0
2025-04-28 10:40:00,608.0,609.13,608.0,609.13,527.0,607.131,608.2593,607.131,608.2593,527.0
2025-04-28 10:45:00,609.13,611.24,609.12,609.55,4069.0,608.2593,610.3663,608.2494,608.6787,4069.0
2025-04-28 10:50:00,610.53,612.62,610.41,611.74,5861.0,609.6573,611.7444,609.5375,610.8656,5861.0
2025-04-28 10:55:00,612.31,612.31,611.59,611.59,900.0,611.4348,611.4348,610.7158,610.7158,900.0
2025-04-28 11:00:00,612.07,612.58,611.77,612.54,4253.0,611.1951,611.7044,610.8956,611.6645,4253.0
2025-04-28 11:05:00,612.44,613.33,611.87,611.92,4924.0,611.5646,612.4533,610.9954,611.0454,4924.0
2025-04-28 11:10:00,611.61,612.89,611.38,612.89,7292.0,610.7358,612.014,610.5061,612.014,7292.0
2025-04-28 11:15:00,612.43,612.62,610.28,612.07,3983.0,611.5546,611.7444,609.4077,611.1951,3983.0
2025-04-28 11:20:00,610.97,611.34,609.56,610.38,3700.0,610.0967,610.4662,608.6887,609.5076,3700.0
2025-04-28 11:25:00,610.38,610.38,608.5,609.17,1400.0,609.5076,609.5076,607.6302,608.2993,1400.0
2025-04-28 11:30:00,608.88,609.39,608.59,608.77,2000.0,608.0097,608.519,607.7201,607.8999,2000.0
2025-04-28 11:35:00,608.14,608.98,607.78,608.13,2815.0,607.2708,608.1096,606.9113,607.2608,2815.0
2025-04-28 11:40:00,608.13,609.05,608.04,608.04,3745.0,607.2608,608.1795,607.1709,607.1709,3745.0
2025-04-28 11:45:00,607.87,607.87,606.69,607.1,1263.0,607.0011,607.0011,605.8228,606.2322,1263.0
2025-04-28 11:50:00,607.13,608.54,607.13,608.54,1450.0,606.2622,607.6702,606.2622,607.6702,1450.0
2025-04-28 11:55:00,608.15,608.15,606.91,607.39,2223.0,607.2807,607.2807,606.0425,606.5218,2223.0
2025-04-28 12:00:00,607.38,607.38,605.09,605.97,4105.0,606.5118,606.5118,604.2251,605.1039,4105.0
2025-04-28 12:05:00,605.95,606.55,605.25,606.55,1045.0,605.0839,605.683,604.3849,605.683,1045.0
2025-04-28 12:10:00,606.64,606.66,605.77,606.66,1291.0,605.7729,605.7929,604.9042,605.7929,1291.0
2025-04-28 12:15:00,607.03,607.21,606.51,606.63,1119.0,606.1623,606.3421,605.6431,605.7629,1119.0
2025-04-28 12:20:00,606.63,606.63,605.0,605.18,3558.0,605.7629,605.7629,604.1353,604.315,3558.0
2025-04-28 12:25:00,605.59,606.74,605.59,606.3,2493.0,604.7244,605.8728,604.7244,605.4334,2493.0
2025-04-28 12:30:00,606.31,607.34,606.2,606.21,1446.0,605.4434,606.4719,605.3335,605.3435,1446.0
2025-04-28 12:35:00,606.59,607.35,606.01,606.78,3151.0,605.723,606.4819,605.1438,605.9127,3151.0
2025-04-28 12:40:00,606.37,606.98,606.37,606.78,959.0,605.5033,606.1124,605.5033,605.9127,959.0
2025-04-28 12:45:00,606.72,606.72,605.08,605.59,3327.0,605.8528,605.8528,604.2151,604.7244,3327.0
2025-04-28 12:50:00,605.77,605.8,604.15,604.15,1791.0,604.9042,604.9341,603.2865,603.2865,1791.0
2025-04-28 12:55:00,604.1,604.4,603.81,603.81,1204.0,603.2365,603.5361,602.947,602.947,1204.0
2025-04-28 13:00:00,604.24,604.59,604.17,604.46,2145.0,603.3763,603.7258,603.3064,603.596,2145.0
2025-04-28 13:05:00,604.46,604.75,604.46,604.48,1100.0,603.596,603.8856,603.596,603.616,1100.0
2025-04-28 13:10:00,603.91,604.3,603.7,603.7,2037.0,603.0468,603.4363,602.8371,602.8371,2037.0
2025-04-28 13:15:00,603.56,604.01,602.96,603.52,2200.0,602.6973,603.1467,602.0982,602.6574,2200.0
2025-04-28 13:20:00,603.52,605.5,603.41,605.41,4768.0,602.6574,604.6345,602.5475,604.5447,4768.0
2025-04-28 13:25:00,604.97,606.05,603.92,603.92,11622.0,604.1053,605.1838,603.0568,603.0568,11622.0
2025-04-28 13:30:00,603.5,604.07,602.67,603.66,4342.0,602.6374,603.2066,601.8086,602.7972,4342.0
2025-04-28 13:35:00,603.07,604.43,603.06,604.04,1649.0,602.208,603.5661,602.198,603.1766,1649.0
2025-04-28 13:40:00,604.11,604.46,603.3,603.3,1413.0,603.2465,603.596,602.4377,602.4377,1413.0
2025-04-28 13:45:00,603.74,604.01,603.38,603.62,1300.0,602.8771,603.1467,602.5176,602.7572,1300.0
2025-04-28 13:50:00,603.97,604.58,603.96,604.47,2212.0,603.1067,603.7159,603.0967,603.606,2212.0
2025-04-28 13:55:00,604.31,604.47,603.86,604.26,831.0,603.4462,603.606,602.9969,603.3963,831.0
2025-04-28 14:00:00,603.98,604.52,603.58,604.13,8477.0,603.1167,603.6559,602.7173,603.2665,8477.0
2025-04-28 14:05:00,604.21,604.67,603.73,604.28,14409.0,603.3464,603.8057,602.8671,603.4163,14409.0
2025-04-28 14:10:00,604.93,606.67,604.6,606.67,4583.0,604.0654,605.8029,603.7358,605.8029,4583.0
2025-04-28 14:15:00,607.21,607.21,605.09,605.55,3509.0,606.3421,606.3421,604.2251,604.6845,3509.0
2025-04-28 14:20:00,605.44,605.79,604.54,604.92,14946.0,604.5746,604.9241,603.6759,604.0554,14946.0
2025-04-28 14:25:00,604.92,605.22,604.19,605.11,20326.0,604.0554,604.3549,603.3264,604.2451,20326.0
2025-04-28 14:30:00,605.09,605.09,602.51,602.51,27023.0,604.2251,604.2251,601.6488,601.6488,27023.0
2025-04-28 14:35:00,601.61,602.52,601.19,601.82,31318.0,600.7501,601.6588,600.3307,600.9598,31318.0
2025-04-28 14:40:00,602.01,603.78,601.89,603.37,13439.0,601.1495,602.917,601.0297,602.5076,13439.0
2025-04-28 14:45:00,603.58,605.1,603.58,604.23,3939.0,602.7173,604.2351,602.7173,603.3664,3939.0
2025-04-28 14:50:00,604.11,604.7,604.1,604.7,1058.0,603.2465,603.8357,603.2365,603.8357,1058.0
2025-04-28 14:55:00,605.46,606.6,604.43,606.6,2484.0,604.5946,605.733,603.5661,605.733,2484.0
2025-04-28 15:00:00,606.69,607.49,606.41,607.49,3270.0,605.8228,606.6217,605.5432,606.6217,3270.0
2025-04-28 15:05:00,607.74,608.48,607.74,608.48,4814.0,606.8713,607.6103,606.8713,607.6103,4814.0
2025-04-28 15:10:00,608.11,608.41,607.2,607.79,5126.0,607.2408,607.5404,606.3321,606.9213,5126.0
2025-04-28 15:15:00,607.31,607.31,606.0,606.88,9728.0,606.4419,606.4419,605.1338,606.0126,9728.0
2025-04-28 15:20:00,607.01,608.46,606.77,608.44,2603.0,606.1424,607.5903,605.9027,607.5703,2603.0
2025-04-28 15:25:00,608.0,608.33,606.95,607.93,5780.0,607.131,607.4605,606.0825,607.0611,5780.0
2025-04-28 15:30:00,607.87,609.23,607.78,608.19,11085.0,607.0011,608.3592,606.9113,607.3207,11085.0
2025-04-28 15:35:00,607.54,609.62,607.11,609.13,5922.0,606.6716,608.7486,606.2422,608.2593,5922.0
2025-04-28 15:40:00,609.13,609.13,607.29,608.93,5951.0,608.2593,608.2593,606.422,608.0596,5951.0
2025-04-28 15:45:00,609.28,610.33,608.89,610.18,5070.0,608.4091,609.4576,608.0197,609.3078,5070.0
2025-04-28 15:50:00,609.98,611.39,609.9,610.92,9947.0,609.1081,610.5161,609.0282,610.0468,9947.0
2025-04-28 15:55:00,610.75,612.3,609.28,610.87,31596.0,609.877,611.4248,608.4091,609.9969,31596.0
2025-04-29 09:30:00,562.35,566.0,542.44,548.0,108718.0,561.5462,565.191,541.6647,547.2167,108718.0
2025-04-29 09:35:00,550.33,564.54,549.06,561.39,86640.0,549.5434,563.7331,548.2752,560.5876,86640.0
2025-04-29 09:40:00,561.38,563.0,553.81,560.84,38788.0,560.5776,562.1953,553.0184,560.0384,38788.0
2025-04-29 09:45:00,560.98,563.15,558.87,561.4,44945.0,560.1782,562.3451,558.0712,560.5976,44945.0
2025-04-29 09:50:00,561.49,561.49,551.01,554.51,36234.0,560.6874,560.6874,550.2224,553.7174,36234.0
2025-04-29 09:55:00,554.31,558.64,554.3,558.13,18610.0,553.5177,557.8415,553.5077,557.3322,18610.0
2025-04-29 10:00:00,558.72,561.32,557.17,558.13,59317.0,557.9214,560.5177,556.3736,557.3322,59317.0
2025-04-29 10:05:00,559.05,559.33,552.0,552.57,29451.0,558.2509,558.5305,551.211,551.7802,29451.0
2025-04-29 10:10:00,552.11,555.04,550.03,554.63,20598.0,551.3208,554.2467,549.2438,553.8372,20598.0
2025-04-29 10:15:00,553.23,556.07,552.85,554.89,10174.0,552.4392,555.2752,552.0598,554.0969,10174.0
2025-04-29 10:20:00,554.84,558.62,553.2,557.3,31136.0,554.0469,557.8215,552.4093,556.5034,31136.0
2025-04-29 10:25:00,557.3,561.09,556.13,560.26,31526.0,556.5034,560.288,555.3351,559.4592,31526.0
2025-04-29 10:30:00,561.62,567.73,561.07,566.59,42617.0,560.8173,566.9185,560.268,565.7802,42617.0
2025-04-29 10:35:00,568.12,570.0,564.05,565.11,37208.0,567.308,569.1853,563.2438,564.3023,37208.0
2025-04-29 10:40:00,564.13,572.55,562.36,571.46,30107.0,563.3237,571.7316,561.5562,570.6432,30107.0
2025-04-29 10:45:00,570.38,571.4,565.32,568.59,21880.0,569.5647,570.5833,564.512,567.7773,21880.0
2025-04-29 10:50:00,568.78,573.07,568.78,569.54,15873.0,567.967,572.2509,567.967,568.7259,15873.0
2025-04-29 10:55:00,569.41,576.04,568.12,574.94,19830.0,568.5961,575.2166,567.308,574.1182,19830.0
2025-04-29 11:00:00,574.84,579.98,572.12,573.98,33036.0,574.0184,579.151,571.3022,573.1596,33036.0
2025-04-29 11:05:00,572.64,573.25,570.18,572.45,9129.0,571.8215,572.4306,569.365,571.6318,9129.0
2025-04-29 11:10:00,572.77,574.8,571.84,573.12,5209.0,571.9513,573.9784,571.0226,572.3008,5209.0
2025-04-29 11:15:00,573.06,575.09,570.0,571.89,11452.0,572.2409,574.268,569.1853,571.0726,11452.0
2025-04-29 11:20:00,571.65,572.08,567.01,569.59,6059.0,570.8329,571.2623,566.1996,568.7759,6059.0
2025-04-29 11:25:00,569.01,569.02,567.0,568.12,4696.0,568.1967,568.2067,566.1896,567.308,4696.0
2025-04-29 11:30:00,568.05,568.65,566.58,567.94,7595.0,567.2381,567.8372,565.7702,567.1282,7595.0
2025-04-29 11:35:00,567.95,568.52,566.96,568.11,8708.0,567.1382,567.7074,566.1496,567.298,8708.0
2025-04-29 11:40:00,568.25,568.25,565.3,566.13,14956.0,567.4378,567.4378,564.492,565.3208,14956.0
2025-04-29 11:45:00,565.41,565.51,564.11,565.51,8268.0,564.6018,564.7017,563.3037,564.7017,8268.0
2025-04-29 11:50:00,565.61,566.55,563.29,563.57,7970.0,564.8016,565.7402,562.4849,562.7645,7970.0
2025-04-29 11:55:00,563.32,565.24,562.9,564.33,4532.0,562.5148,564.4321,562.0954,563.5234,4532.0
2025-04-29 12:00:00,565.07,569.76,565.06,569.31,14090.0,564.2623,568.9456,564.2523,568.4963,14090.0
2025-04-29 12:05:00,569.03,569.61,567.56,569.0,4104.0,568.2167,568.7958,566.7488,568.1867,4104.0
2025-04-29 12:10:00,568.0,568.06,564.25,564.34,8868.0,567.1881,567.2481,563.4435,563.5334,8868.0
2025-04-29 12:15:00,564.34,567.43,564.03,565.04,7933.0,563.5334,566.619,563.2238,564.2324,7933.0
2025-04-29 12:20:00,565.0,565.0,562.5,563.03,5551.0,564.1924,564.1924,561.696,562.2252,5551.0
2025-04-29 12:25:00,563.03,564.47,562.54,564.47,15589.0,562.2252,563.6632,561.7359,563.6632,15589.0
2025-04-29 12:30:00,564.58,564.58,561.33,561.82,8276.0,563.773,563.773,560.5277,561.017,8276.0
2025-04-29 12:35:00,562.66,562.67,560.43,561.7,8839.0,561.8558,561.8658,559.629,560.8971,8839.0
2025-04-29 12:40:00,561.7,562.56,561.15,561.15,5710.0,560.8971,561.7559,560.3479,560.3479,5710.0
2025-04-29 12:45:00,561.71,562.0,560.43,561.22,8596.0,560.9071,561.1967,559.629,560.4178,8596.0
2025-04-29 12:50:00,561.55,562.02,558.3,561.03,20444.0,560.7474,561.2167,557.502,560.2281,20444.0
2025-04-29 12:55:00,560.12,560.12,557.99,559.0,3851.0,559.3194,559.3194,557.1924,558.201,3851.0
2025-04-29 13:00:00,559.3,559.3,557.32,557.75,3975.0,558.5006,558.5006,556.5234,556.9528,3975.0
2025-04-29 13:05:00,558.24,558.25,557.57,557.57,3223.0,557.4421,557.4521,556.773,556.773,3223.0
2025-04-29 13:10:00,558.0,560.26,556.9,559.06,7971.0,557.2024,559.4592,556.104,558.2609,7971.0
2025-04-29 13:15:00,559.06,559.06,557.54,558.48,5350.0,558.2609,558.2609,556.7431,557.6817,5350.0
2025-04-29 13:20:00,558.3,558.3,555.86,555.86,3467.0,557.502,557.502,555.0655,555.0655,3467.0
2025-04-29 13:25:00,556.38,557.8,556.38,556.5,3417.0,555.5847,557.0027,555.5847,555.7046,3417.0
2025-04-29 13:30:00,556.51,557.56,556.51,556.6,2199.0,555.7146,556.7631,555.7146,555.8044,2199.0
2025-04-29 13:35:00,556.51,557.99,555.81,557.84,5405.0,555.7146,557.1924,555.0156,557.0427,5405.0
2025-04-29 13:40:00,557.06,560.39,556.84,558.0,8510.0,556.2638,559.589,556.0441,557.2024,8510.0
2025-04-29 13:45:00,557.92,560.67,557.92,560.12,2122.0,557.1225,559.8686,557.1225,559.3194,2122.0
2025-04-29 13:50:00,560.44,562.24,560.12,561.8,7514.0,559.6389,561.4364,559.3194,560.997,7514.0
2025-04-29 13:55:00,561.91,565.65,561.27,564.47,14428.0,561.1068,564.8415,560.4678,563.6632,14428.0
2025-04-29 14:00:00,564.42,567.62,564.3,567.05,3584.0,563.6133,566.8087,563.4934,566.2395,3584.0
2025-04-29 14:05:00,567.61,568.45,567.05,567.99,5321.0,566.7987,567.6375,566.2395,567.1782,5321.0
2025-04-29 14:10:00,567.67,567.67,565.72,566.85,4026.0,566.8586,566.8586,564.9114,566.0398,4026.0
2025-04-29 14:15:00,567.01,567.01,565.93,566.97,2535.0,566.1996,566.1996,565.1211,566.1596,2535.0
2025-04-29 14:20:00,566.84,567.23,566.14,567.0,3792.0,566.0298,566.4192,565.3308,566.1896,3792.0
2025-04-29 14:25:00,567.24,572.26,567.05,570.32,15861.0,566.4292,571.442,566.2395,569.5048,15861.0
2025-04-29 14:30:00,570.27,572.98,569.01,569.85,12579.0,569.4549,572.161,568.1967,569.0355,12579.0
2025-04-29 14:35:00,569.52,572.57,568.82,571.76,16974.0,568.706,571.7516,568.007,570.9428,16974.0
2025-04-29 14:40:00,571.39,572.7,570.72,571.43,8050.0,570.5733,571.8814,569.9042,570.6132,8050.0
2025-04-29 14:45:00,571.9,572.25,569.63,570.41,6416.0,571.0826,571.4321,568.8158,569.5947,6416.0
2025-04-29 14:50:00,570.0,570.48,569.51,569.51,2300.0,569.1853,569.6646,568.696,568.696,2300.0
2025-04-29 14:55:00,569.51,569.51,565.28,566.31,7318.0,568.696,568.696,564.472,565.5006,7318.0
2025-04-29 15:00:00,566.37,567.24,563.69,563.69,5373.0,565.5605,566.4292,562.8843,562.8843,5373.0
2025-04-29 15:05:00,564.89,565.94,563.64,563.64,10981.0,564.0826,565.1311,562.8344,562.8344,10981.0
2025-04-29 15:10:00,563.5,565.65,563.0,564.89,8344.0,562.6946,564.8415,562.1953,564.0826,8344.0
2025-04-29 15:15:00,564.93,564.93,563.0,563.3,5072.0,564.1225,564.1225,562.1953,562.4949,5072.0
2025-04-29 15:20:00,563.0,565.53,563.0,565.52,9005.0,562.1953,564.7217,562.1953,564.7117,9005.0
2025-04-29 15:25:00,564.34,564.89,563.05,563.46,5670.0,563.5334,564.0826,562.2452,562.6546,5670.0
2025-04-29 15:30:00,564.41,565.04,562.2,564.04,10940.0,563.6033,564.2324,561.3964,563.2338,10940.0
2025-04-29 15:35:00,563.28,567.92,563.14,565.98,18602.0,562.4749,567.1083,562.3351,565.171,18602.0
2025-04-29 15:40:00,565.71,566.0,564.16,564.65,12286.0,564.9014,565.191,563.3536,563.8429,12286.0
2025-04-29 15:45:00,564.39,565.35,562.47,565.05,31259.0,563.5833,564.5419,561.666,564.2424,31259.0
2025-04-29 15:50:00,564.74,567.98,564.14,567.06,71334.0,563.9328,567.1682,563.3337,566.2495,71334.0
2025-04-29 15:55:00,567.52,569.17,566.68,568.91,68470.0,566.7088,568.3565,565.87,568.0968,68470.0
2025-04-30 09:30:00,579.26,585.0,569.33,582.24,31414.0,578.432,584.1638,568.5162,581.4078,31414.0
2025-04-30 09:35:00,583.25,584.69,572.39,576.83,38309.0,582.4163,583.8543,571.5719,576.0055,38309.0
2025-04-30 09:40:00,576.83,578.43,572.3,574.5,16250.0,576.0055,577.6032,571.482,573.6788,16250.0
2025-04-30 09:45:00,574.93,576.21,572.27,572.27,7804.0,574.1082,575.3864,571.452,571.452,7804.0
2025-04-30 09:50:00,572.27,573.55,570.21,572.75,4069.0,571.452,572.7302,569.395,571.9313,4069.0
2025-04-30 09:55:00,571.39,572.25,569.37,569.92,6019.0,570.5733,571.4321,568.5562,569.1054,6019.0
2025-04-30 10:00:00,569.63,571.78,568.96,570.32,9889.0,568.8158,570.9627,568.1468,569.5048,9889.0
2025-04-30 10:05:00,570.05,570.05,567.35,567.48,4011.0,569.2352,569.2352,566.5391,566.6689,4011.0
2025-04-30 10:10:00,568.45,568.71,566.98,567.5,7763.0,567.6375,567.8971,566.1696,566.6889,7763.0
2025-04-30 10:15:00,567.99,570.78,567.65,570.09,4064.0,567.1782,569.9642,566.8386,569.2751,4064.0
2025-04-30 10:20:00,569.63,572.0,569.23,571.96,7407.0,568.8158,571.1824,568.4164,571.1425,7407.0
2025-04-30 10:25:00,571.6,576.58,571.6,576.01,5510.0,570.783,575.7559,570.783,575.1867,5510.0
2025-04-30 10:30:00,576.02,577.27,572.32,575.58,9063.0,575.1967,576.4449,571.502,574.7573,9063.0
2025-04-30 10:35:00,575.06,576.34,573.94,574.47,4258.0,574.238,575.5162,573.1196,573.6489,4258.0
2025-04-30 10:40:00,574.32,575.68,573.77,574.68,3231.0,573.4991,574.8572,572.9499,573.8586,3231.0
2025-04-30 10:45:00,574.87,578.16,574.3,577.84,6272.0,574.0483,577.3336,573.4791,577.0141,6272.0
2025-04-30 10:50:00,577.26,577.67,575.93,576.94,3581.0,576.4349,576.8443,575.1068,576.1154,3581.0
2025-04-30 10:55:00,575.93,577.55,575.86,577.43,8220.0,575.1068,576.7245,575.0369,576.6047,8220.0
2025-04-30 11:00:00,577.6,579.11,577.34,579.11,5505.0,576.7744,578.2823,576.5148,578.2823,5505.0
2025-04-30 11:05:00,580.0,580.53,578.92,578.92,2542.0,579.171,579.7002,578.0925,578.0925,2542.0
2025-04-30 11:10:00,579.29,582.45,579.29,580.94,8653.0,578.462,581.6175,578.462,580.1096,8653.0
2025-04-30 11:15:00,581.04,581.04,578.46,579.77,5309.0,580.2095,580.2095,577.6332,578.9413,5309.0
2025-04-30 11:20:00,580.43,581.51,579.92,581.34,2943.0,579.6004,580.6788,579.0911,580.5091,2943.0
2025-04-30 11:25:00,580.29,583.0,580.29,581.33,12315.0,579.4606,582.1667,579.4606,580.4991,12315.0
2025-04-30 11:30:00,581.67,585.0,581.65,585.0,4806.0,580.8386,584.1638,580.8186,584.1638,4806.0
2025-04-30 11:35:00,584.32,585.0,581.5,581.5,8302.0,583.4848,584.1638,580.6688,580.6688,8302.0
2025-04-30 11:40:00,581.49,581.49,579.18,580.68,16002.0,580.6589,580.6589,578.3522,579.85,16002.0
2025-04-30 11:45:00,580.68,581.01,579.68,580.84,5524.0,579.85,580.1795,578.8514,580.0098,5524.0
2025-04-30 11:50:00,580.98,581.92,580.54,580.75,3301.0,580.1496,581.0882,579.7102,579.9199,3301.0
2025-04-30 11:55:00,580.94,581.49,579.84,581.49,6869.0,580.1096,580.6589,579.0112,580.6589,6869.0
2025-04-30 12:00:00,580.37,581.18,580.27,581.18,1400.0,579.5405,580.3493,579.4406,580.3493,1400.0
2025-04-30 12:05:00,582.09,583.69,582.09,583.23,1646.0,581.258,582.8557,581.258,582.3964,1646.0
2025-04-30 12:10:00,583.43,585.0,582.49,584.19,10640.0,582.5961,584.1638,581.6574,583.355,10640.0
2025-04-30 12:15:00,584.84,586.82,584.6,586.82,3000.0,584.0041,585.9812,583.7644,585.9812,3000.0
2025-04-30 12:20:00,586.69,586.9,584.35,585.31,3429.0,585.8514,586.0611,583.5148,584.4734,3429.0
2025-04-30 12:25:00,583.75,584.9,582.93,583.93,8450.0,582.9156,584.064,582.0968,583.0954,8450.0
2025-04-30 12:30:00,584.14,584.38,584.03,584.38,1500.0,583.3051,583.5447,583.1952,583.5447,1500.0
2025-04-30 12:35:00,584.46,586.66,584.01,586.49,3310.0,583.6246,585.8215,583.1753,585.6517,3310.0
2025-04-30 12:40:00,586.59,586.61,585.97,585.97,800.0,585.7516,585.7715,585.1325,585.1325,800.0
2025-04-30 12:45:00,586.31,586.77,585.92,585.92,1801.0,585.472,585.9313,585.0825,585.0825,1801.0
2025-04-30 12:50:00,586.65,588.31,586.48,588.31,1700.0,585.8115,587.4691,585.6417,587.4691,1700.0
2025-04-30 12:55:00,588.43,591.27,588.23,589.44,8190.0,587.5889,590.4249,587.3892,588.5975,8190.0
2025-04-30 13:00:00,590.0,591.0,589.24,590.94,3529.0,589.1567,590.1553,588.3978,590.0953,3529.0
2025-04-30 13:05:00,590.22,590.81,589.08,590.1,10200.0,589.3764,589.9655,588.238,589.2565,10200.0
2025-04-30 13:10:00,590.71,591.0,587.53,589.01,14416.0,589.8657,590.1553,586.6902,588.1681,14416.0
2025-04-30 13:15:00,588.79,590.6,588.05,589.8,4265.0,587.9484,589.7558,587.2095,588.957,4265.0
2025-04-30 13:20:00,590.68,590.68,588.49,588.69,4588.0,589.8357,589.8357,587.6488,587.8486,4588.0
2025-04-30 13:25:00,588.42,591.55,588.41,591.55,1950.0,587.5789,590.7045,587.569,590.7045,1950.0
2025-04-30 13:30:00,591.15,591.88,590.74,591.84,1838.0,590.305,591.034,589.8956,590.9941,1838.0
2025-04-30 13:35:00,591.67,592.49,590.06,590.78,14788.0,590.8243,591.6431,589.2166,589.9356,14788.0
2025-04-30 13:40:00,590.87,591.61,589.12,590.42,7890.0,590.0254,590.7644,588.2779,589.5761,7890.0
2025-04-30 13:45:00,590.5,591.2,589.83,590.75,6320.0,589.656,590.355,588.9869,589.9056,6320.0
2025-04-30 13:50:00,590.75,593.5,590.75,592.66,13472.0,589.9056,592.6517,589.9056,591.8129,13472.0
2025-04-30 13:55:00,592.38,593.26,592.02,592.02,6728.0,591.5333,592.412,591.1738,591.1738,6728.0
2025-04-30 14:00:00,592.32,592.32,589.62,589.99,11757.0,591.4734,591.4734,588.7772,589.1467,11757.0
2025-04-30 14:05:00,591.37,592.68,590.4,592.3,10275.0,590.5247,591.8329,589.5561,591.4534,10275.0
2025-04-30 14:10:00,592.3,593.57,592.29,592.79,4594.0,591.4534,592.7216,591.4434,591.9427,4594.0
2025-04-30 14:15:00,593.54,596.5,592.78,595.21,7865.0,592.6916,595.6474,591.9327,594.3592,7865.0
2025-04-30 14:20:00,595.21,595.21,592.27,593.39,10325.0,594.3592,594.3592,591.4234,592.5418,10325.0
2025-04-30 14:25:00,594.47,595.66,593.31,593.89,5729.0,593.6203,594.8086,592.462,593.0411,5729.0
2025-04-30 14:30:00,593.96,594.41,592.88,593.06,3079.0,593.111,593.5604,592.0326,592.2123,3079.0
2025-04-30 14:35:00,592.89,593.47,591.99,592.08,8461.0,592.0426,592.6217,591.1438,591.2337,8461.0
2025-04-30 14:40:00,592.84,593.31,592.67,593.31,3958.0,591.9926,592.462,591.8229,592.462,3958.0
2025-04-30 14:45:00,593.09,593.47,592.23,592.23,10449.0,592.2423,592.6217,591.3835,591.3835,10449.0
2025-04-30 14:50:00,592.23,593.88,592.17,593.88,3908.0,591.3835,593.0311,591.3236,593.0311,3908.0
2025-04-30 14:55:00,593.89,594.32,593.6,594.29,6955.0,593.0411,593.4705,592.7515,593.4406,6955.0
2025-04-30 15:00:00,594.21,594.6,593.29,594.26,8866.0,593.3607,593.7501,592.442,593.4106,8866.0
2025-04-30 15:05:00,594.42,594.99,593.32,593.32,6553.0,593.5704,594.1396,592.4719,592.4719,6553.0
2025-04-30 15:10:00,593.58,594.56,593.45,594.34,4037.0,592.7316,593.7102,592.6018,593.4905,4037.0
2025-04-30 15:15:00,594.71,594.84,593.85,593.85,8653.0,593.86,593.9898,593.0012,593.0012,8653.0
2025-04-30 15:20:00,593.45,594.87,592.75,594.8,5473.0,592.6018,594.0197,591.9028,593.9498,5473.0
2025-04-30 15:25:00,594.88,595.11,593.82,594.34,4598.0,594.0297,594.2594,592.9712,593.4905,4598.0
2025-04-30 15:30:00,593.84,594.86,592.77,594.2,3850.0,592.9912,594.0097,591.9227,593.3507,3850.0
2025-04-30 15:35:00,594.28,595.96,593.9,594.79,9117.0,593.4306,595.1082,593.0511,593.9398,9117.0
2025-04-30 15:40:00,595.15,596.65,594.93,596.43,12558.0,594.2993,595.7972,594.0796,595.5775,12558.0
2025-04-30 15:45:00,596.99,598.91,596.69,598.08,15038.0,596.1367,598.054,595.8371,597.2251,15038.0
2025-04-30 15:50:00,598.08,600.2,597.34,599.8,24887.0,597.2251,599.3421,596.4862,598.9427,24887.0
2025-04-30 15:55:00,599.32,599.32,597.11,598.45,70986.0,598.4634,598.4634,596.2565,597.5946,70986.0
2025-05-01 09:30:00,589.77,592.99,578.5,580.7,19017.0,588.927,592.1424,577.6731,579.87,19017.0
2025-05-01 09:35:00,581.18,585.83,579.0,582.29,5666.0,580.3493,584.9927,578.1724,581.4577,5666.0
2025-05-01 09:40:00,582.72,585.93,580.59,585.93,8600.0,581.8871,585.0925,579.7601,585.0925,8600.0
2025-05-01 09:45:00,582.63,585.0,581.39,583.24,7905.0,581.7972,584.1638,580.559,582.4064,7905.0
2025-05-01 09:50:00,583.24,584.87,582.21,584.87,5888.0,582.4064,584.034,581.3778,584.034,5888.0
2025-05-01 09:55:00,585.0,588.23,585.0,586.79,2411.0,584.1638,587.3892,584.1638,585.9513,2411.0
2025-05-01 10:00:00,588.72,593.94,588.23,591.55,7834.0,587.8785,593.0911,587.3892,590.7045,7834.0
2025-05-01 10:05:00,591.77,592.08,589.86,592.08,4989.0,590.9242,591.2337,589.0169,591.2337,4989.0
2025-05-01 10:10:00,592.08,593.56,590.86,591.49,8313.0,591.2337,592.7116,590.0155,590.6446,8313.0
2025-05-01 10:15:00,592.12,592.12,589.23,590.14,6038.0,591.2737,591.2737,588.3878,589.2965,6038.0
2025-05-01 10:20:00,590.21,591.66,590.2,590.93,626.0,589.3664,590.8143,589.3564,590.0854,626.0
2025-05-01 10:25:00,591.42,592.69,590.63,591.8,4608.0,590.5747,591.8428,589.7858,590.9541,4608.0
2025-05-01 10:30:00,592.12,592.12,590.28,591.11,2979.0,591.2737,591.2737,589.4363,590.2651,2979.0
2025-05-01 10:35:00,591.04,593.0,590.28,592.2,6764.0,590.1952,592.1524,589.4363,591.3535,6764.0
2025-05-01 10:40:00,592.49,592.9,592.03,592.68,4052.0,591.6431,592.0525,591.1838,591.8329,4052.0
2025-05-01 10:45:00,592.88,593.35,591.14,591.14,4400.0,592.0326,592.5019,590.2951,590.2951,4400.0
2025-05-01 10:50:00,591.94,592.01,591.19,591.87,900.0,591.0939,591.1638,590.345,591.024,900.0
2025-05-01 10:55:00,592.07,592.54,591.22,591.64,3000.0,591.2237,591.6931,590.3749,590.7943,3000.0
2025-05-01 11:00:00,591.22,591.23,588.76,589.45,4747.0,590.3749,590.3849,587.9185,588.6075,4747.0
2025-05-01 11:05:00,589.68,589.77,588.68,589.77,1200.0,588.8371,588.927,587.8386,588.927,1200.0
2025-05-01 11:10:00,590.19,590.19,587.97,589.89,3927.0,589.3464,589.3464,587.1296,589.0468,3927.0
2025-05-01 11:15:00,589.6,591.06,589.6,591.06,1981.0,588.7573,590.2152,588.7573,590.2152,1981.0
2025-05-01 11:20:00,590.89,591.4,590.0,590.44,3782.0,590.0454,590.5547,589.1567,589.5961,3782.0
2025-05-01 11:25:00,590.58,592.29,590.55,590.85,5436.0,589.7359,591.4434,589.7059,590.0055,5436.0
2025-05-01 11:30:00,590.08,590.25,589.73,590.25,900.0,589.2366,589.4063,588.8871,589.4063,900.0
2025-05-01 11:35:00,590.77,591.5,590.35,590.51,3604.0,589.9256,590.6545,589.5062,589.666,3604.0
2025-05-01 11:40:00,589.5,589.5,588.33,588.34,2854.0,588.6574,588.6574,587.4891,587.4991,2854.0
2025-05-01 11:45:00,589.07,589.08,587.01,587.01,7364.0,588.228,588.238,586.171,586.171,7364.0
2025-05-01 11:50:00,587.38,587.48,586.72,587.27,5807.0,586.5404,586.6403,585.8814,586.4306,5807.0
2025-05-01 11:55:00,586.82,586.86,584.18,584.18,10173.0,585.9812,586.0212,583.345,583.345,10173.0
2025-05-01 12:00:00,584.52,584.53,582.17,582.84,28639.0,583.6845,583.6945,581.3379,582.0069,28639.0
2025-05-01 12:05:00,582.84,584.03,582.84,583.79,1720.0,582.0069,583.1952,582.0069,582.9556,1720.0
2025-05-01 12:10:00,583.8,585.57,583.0,585.57,2380.0,582.9656,584.733,582.1667,584.733,2380.0
2025-05-01 12:15:00,585.02,585.13,584.0,584.5,5281.0,584.1838,584.2937,583.1653,583.6646,5281.0
2025-05-01 12:20:00,584.04,584.72,583.99,584.46,2834.0,583.2052,583.8842,583.1553,583.6246,2834.0
2025-05-01 12:25:00,584.49,585.57,584.49,585.01,5403.0,583.6546,584.733,583.6546,584.1738,5403.0
2025-05-01 12:30:00,584.46,585.18,584.07,585.0,5145.0,583.6246,584.3436,583.2352,584.1638,5145.0
2025-05-01 12:35:00,584.42,584.82,583.67,584.12,4626.0,583.5847,583.9841,582.8357,583.2851,4626.0
2025-05-01 12:40:00,584.4,584.42,583.01,584.24,3402.0,583.5647,583.5847,582.1767,583.4049,3402.0
2025-05-01 12:45:00,583.69,583.69,582.12,582.72,3012.0,582.8557,582.8557,581.288,581.8871,3012.0
2025-05-01 12:50:00,583.21,583.95,581.59,581.59,4807.0,582.3764,583.1153,580.7587,580.7587,4807.0
2025-05-01 12:55:00,582.14,582.91,581.86,582.91,7980.0,581.3079,582.0768,581.0283,582.0768,7980.0
2025-05-01 13:00:00,583.53,584.21,583.53,584.12,1520.0,582.6959,583.375,582.6959,583.2851,1520.0
2025-05-01 13:05:00,583.94,584.48,583.73,583.89,2806.0,583.1054,583.6446,582.8957,583.0554,2806.0
2025-05-01 13:10:00,583.89,585.27,582.86,585.27,7776.0,583.0554,584.4335,582.0269,584.4335,7776.0
2025-05-01 13:15:00,585.65,586.21,584.65,585.28,5174.0,584.8129,585.3721,583.8143,584.4434,5174.0
2025-05-01 13:20:00,585.28,585.28,584.13,584.17,1534.0,584.4434,584.4434,583.2951,583.335,1534.0
2025-05-01 13:25:00,584.53,584.78,583.98,584.26,3276.0,583.6945,583.9442,583.1453,583.4249,3276.0
2025-05-01 13:30:00,584.23,584.81,584.22,584.37,2914.0,583.3949,583.9741,583.385,583.5347,2914.0
2025-05-01 13:35:00,584.45,585.74,584.45,585.74,3040.0,583.6146,584.9028,583.6146,584.9028,3040.0
2025-05-01 13:40:00,585.17,585.28,583.46,583.47,2696.0,584.3336,584.4434,582.626,582.636,2696.0
2025-05-01 13:45:00,583.58,583.58,582.5,582.5,1396.0,582.7459,582.7459,581.6674,581.6674,1396.0
2025-05-01 13:50:00,583.0,583.01,581.65,581.87,2118.0,582.1667,582.1767,580.8186,581.0383,2118.0
2025-05-01 13:55:00,581.87,581.87,581.29,581.4,1403.0,581.0383,581.0383,580.4591,580.569,1403.0
2025-05-01 14:00:00,581.56,582.34,581.55,582.03,3390.0,580.7288,581.5076,580.7188,581.1981,3390.0
2025-05-01 14:05:00,582.17,583.37,581.96,583.1,4283.0,581.3379,582.5362,581.1282,582.2666,4283.0
2025-05-01 14:10:00,583.38,584.37,583.38,583.82,1730.0,582.5462,583.5347,582.5462,582.9855,1730.0
2025-05-01 14:15:00,584.01,585.08,583.76,585.08,2921.0,583.1753,584.2437,582.9256,584.2437,2921.0
2025-05-01 14:20:00,584.69,584.72,584.08,584.28,3375.0,583.8543,583.8842,583.2452,583.4449,3375.0
2025-05-01 14:25:00,584.24,585.33,583.84,584.78,2762.0,583.4049,584.4934,583.0055,583.9442,2762.0
2025-05-01 14:30:00,584.77,584.9,583.28,583.71,2078.0,583.9342,584.064,582.4463,582.8757,2078.0
2025-05-01 14:35:00,583.38,584.62,583.2,584.44,2040.0,582.5462,583.7844,582.3664,583.6046,2040.0
2025-05-01 14:40:00,584.45,584.45,584.44,584.45,300.0,583.6146,583.6146,583.6046,583.6146,300.0
2025-05-01 14:45:00,584.83,584.83,584.04,584.6,3377.0,583.9941,583.9941,583.2052,583.7644,3377.0
2025-05-01 14:50:00,583.76,584.03,583.69,583.7,1461.0,582.9256,583.1952,582.8557,582.8657,1461.0
2025-05-01 14:55:00,583.49,584.42,583.48,584.38,1796.0,582.656,583.5847,582.646,583.5447,1796.0
2025-05-01 15:00:00,584.12,584.12,583.19,583.68,1447.0,583.2851,583.2851,582.3564,582.8457,1447.0
2025-05-01 15:05:00,583.53,583.53,583.16,583.16,799.0,582.6959,582.6959,582.3265,582.3265,799.0
2025-05-01 15:10:00,583.01,583.54,582.5,583.46,3737.0,582.1767,582.7059,581.6674,582.626,3737.0
2025-05-01 15:15:00,583.49,584.61,583.31,584.31,2045.0,582.656,583.7744,582.4763,583.4748,2045.0
2025-05-01 15:20:00,584.5,585.3,584.07,584.07,3398.0,583.6646,584.4634,583.2352,583.2352,3398.0
2025-05-01 15:25:00,584.47,586.01,584.46,586.0,3433.0,583.6346,585.1724,583.6246,585.1624,3433.0
2025-05-01 15:30:00,585.92,587.02,585.49,585.73,7959.0,585.0825,586.181,584.6531,584.8928,7959.0
2025-05-01 15:35:00,585.29,586.64,584.97,585.88,4779.0,584.4534,585.8015,584.1339,585.0426,4779.0
2025-05-01 15:40:00,586.16,586.43,585.54,586.43,1530.0,585.3222,585.5918,584.7031,585.5918,1530.0
2025-05-01 15:45:00,586.71,588.11,586.7,588.11,3500.0,585.8714,587.2694,585.8614,587.2694,3500.0
2025-05-01 15:50:00,587.19,588.14,586.2,588.0,6575.0,586.3507,587.2993,585.3621,587.1595,6575.0
2025-05-01 15:55:00,587.26,590.19,587.05,590.13,76837.0,586.4206,589.3464,586.2109,589.2865,76837.0
2025-05-02 09:30:00,600.0,611.98,599.08,607.81,15564.0,599.1424,611.1053,598.2237,606.9412,15564.0
2025-05-02 09:35:00,608.27,612.11,604.35,606.95,10603.0,607.4006,611.2351,603.4862,606.0825,10603.0
2025-05-02 09:40:00,609.55,609.55,604.68,607.11,8732.0,608.6787,608.6787,603.8157,606.2422,8732.0
2025-05-02 09:45:00,606.17,610.14,605.62,609.33,13267.0,605.3036,609.2679,604.7544,608.4591,13267.0
2025-05-02 09:50:00,609.57,609.57,605.17,606.48,7146.0,608.6987,608.6987,604.305,605.6131,7146.0
2025-05-02 09:55:00,606.53,607.21,604.0,604.0,7978.0,605.6631,606.3421,603.1367,603.1367,7978.0
2025-05-02 10:00:00,604.18,605.81,603.92,605.81,3768.0,603.3164,604.9441,603.0568,604.9441,3768.0
2025-05-02 10:05:00,605.86,607.38,604.9,605.69,4926.0,604.994,606.5118,604.0354,604.8243,4926.0
2025-05-02 10:10:00,605.38,607.07,603.81,605.46,5655.0,604.5147,606.2023,602.947,604.5946,5655.0
2025-05-02 10:15:00,605.97,606.32,604.31,605.11,6488.0,605.1039,605.4534,603.4462,604.2451,6488.0
2025-05-02 10:20:00,606.5,606.5,602.31,602.65,3616.0,605.6331,605.6331,601.4491,601.7886,3616.0
2025-05-02 10:25:00,601.8,604.44,601.36,603.75,4848.0,600.9398,603.5761,600.5005,602.887,4848.0
2025-05-02 10:30:00,603.32,605.02,603.06,603.15,3451.0,602.4577,604.1552,602.198,602.2879,3451.0
2025-05-02 10:35:00,604.07,607.72,603.29,607.72,6771.0,603.2066,606.8514,602.4277,606.8514,6771.0
2025-05-02 10:40:00,608.19,609.0,607.56,608.17,7227.0,607.3207,608.1295,606.6916,607.3007,7227.0
2025-05-02 10:45:00,608.48,612.87,608.16,611.47,14282.0,607.6103,611.994,607.2907,610.596,14282.0
2025-05-02 10:50:00,611.6,613.18,610.18,612.77,7174.0,610.7258,612.3036,609.3078,611.8941,7174.0
2025-05-02 10:55:00,612.5,615.61,612.45,615.61,4754.0,611.6245,614.7301,611.5746,614.7301,4754.0
2025-05-02 11:00:00,614.48,615.11,612.02,612.97,4217.0,613.6017,614.2308,611.1452,612.0939,4217.0
2025-05-02 11:05:00,613.33,613.33,608.32,608.32,6523.0,612.4533,612.4533,607.4505,607.4505,6523.0
2025-05-02 11:10:00,608.88,608.88,605.44,606.61,9152.0,608.0097,608.0097,604.5746,605.7429,9152.0
2025-05-02 11:15:00,606.13,606.32,605.01,605.7,3765.0,605.2636,605.4534,604.1452,604.8343,3765.0
2025-05-02 11:20:00,605.7,608.44,605.44,608.19,12009.0,604.8343,607.5703,604.5746,607.3207,12009.0
2025-05-02 11:25:00,607.67,607.67,604.89,606.43,11927.0,606.8014,606.8014,604.0254,605.5632,11927.0
2025-05-02 11:30:00,606.64,608.94,605.97,608.93,6430.0,605.7729,608.0696,605.1039,608.0596,6430.0
2025-05-02 11:35:00,608.62,610.34,607.98,610.34,8769.0,607.7501,609.4676,607.111,609.4676,8769.0
2025-05-02 11:40:00,609.4,611.26,609.4,610.21,5080.0,608.529,610.3863,608.529,609.3378,5080.0
2025-05-02 11:45:00,609.82,610.24,608.99,610.24,5791.0,608.9484,609.3678,608.1195,609.3678,5791.0
2025-05-02 11:50:00,610.24,610.48,608.85,609.83,8938.0,609.3678,609.6074,607.9797,608.9583,8938.0
2025-05-02 11:55:00,610.1,610.33,608.54,609.24,5289.0,609.228,609.4576,607.6702,608.3692,5289.0
2025-05-02 12:00:00,609.61,610.9,609.53,609.93,10281.0,608.7387,610.0268,608.6588,609.0582,10281.0
2025-05-02 12:05:00,609.48,609.84,607.74,608.1,7946.0,608.6088,608.9683,606.8713,607.2308,7946.0
2025-05-02 12:10:00,607.54,610.07,607.2,610.07,17601.0,606.6716,609.198,606.3321,609.198,17601.0
2025-05-02 12:15:00,610.13,610.31,608.89,609.31,5905.0,609.2579,609.4377,608.0197,608.4391,5905.0
2025-05-02 12:20:00,609.56,609.96,608.98,609.86,8718.0,608.6887,609.0882,608.1096,608.9883,8718.0
2025-05-02 12:25:00,609.95,610.89,609.0,609.0,5241.0,609.0782,610.0168,608.1295,608.1295,5241.0
2025-05-02 12:30:00,608.83,610.38,608.82,609.4,3768.0,607.9598,609.5076,607.9498,608.529,3768.0
2025-05-02 12:35:00,609.47,611.01,608.94,610.62,4413.0,608.5989,610.1367,608.0696,609.7472,4413.0
2025-05-02 12:40:00,610.65,610.95,609.91,610.26,5000.0,609.7772,610.0767,609.0382,609.3877,5000.0
2025-05-02 12:45:00,609.57,610.84,608.98,610.28,5279.0,608.6987,609.9669,608.1096,609.4077,5279.0
2025-05-02 12:50:00,610.33,610.56,609.53,610.56,1859.0,609.4576,609.6873,608.6588,609.6873,1859.0
2025-05-02 12:55:00,610.73,611.53,610.64,611.09,3472.0,609.8571,610.6559,609.7672,610.2165,3472.0
2025-05-02 13:00:00,611.08,611.79,609.97,609.98,9373.0,610.2066,610.9155,609.0981,609.1081,9373.0
2025-05-02 13:05:00,610.42,610.86,608.6,608.6,7736.0,609.5475,609.9869,607.7301,607.7301,7736.0
2025-05-02 13:10:00,608.83,609.17,607.44,608.45,106235.0,607.9598,608.2993,606.5718,607.5803,106235.0
2025-05-02 13:15:00,608.45,611.65,607.94,610.18,9020.0,607.5803,610.7757,607.071,609.3078,9020.0
2025-05-02 13:20:00,609.78,610.33,609.49,609.57,1320.0,608.9084,609.4576,608.6188,608.6987,1320.0
2025-05-02 13:25:00,610.07,610.5,610.01,610.21,1217.0,609.198,609.6274,609.1381,609.3378,1217.0
2025-05-02 13:30:00,609.66,609.66,607.13,607.13,2013.0,608.7886,608.7886,606.2622,606.2622,2013.0
2025-05-02 13:35:00,607.13,609.27,606.99,608.4,6072.0,606.2622,608.3991,606.1224,607.5304,6072.0
2025-05-02 13:40:00,607.59,607.59,607.19,607.45,2000.0,606.7215,606.7215,606.3221,606.5817,2000.0
2025-05-02 13:45:00,608.3,608.3,607.49,607.59,1660.0,607.4305,607.4305,606.6217,606.7215,1660.0
2025-05-02 13:50:00,607.62,607.62,606.52,606.98,33858.0,606.7515,606.7515,605.6531,606.1124,33858.0
2025-05-02 13:55:00,606.98,607.36,605.15,605.59,4881.0,606.1124,606.4919,604.285,604.7244,4881.0
2025-05-02 14:00:00,605.54,607.13,605.54,607.13,3300.0,604.6745,606.2622,604.6745,606.2622,3300.0
2025-05-02 14:05:00,606.95,607.89,606.95,607.89,2500.0,606.0825,607.0211,606.0825,607.0211,2500.0
2025-05-02 14:10:00,607.9,608.4,607.53,607.58,5243.0,607.0311,607.5304,606.6616,606.7116,5243.0
2025-05-02 14:15:00,607.3,607.85,606.24,606.24,2100.0,606.432,606.9812,605.3735,605.3735,2100.0
2025-05-02 14:20:00,606.24,606.7,605.27,606.47,7226.0,605.3735,605.8328,604.4049,605.6031,7226.0
2025-05-02 14:25:00,607.12,609.1,607.05,609.1,2800.0,606.2522,608.2294,606.1823,608.2294,2800.0
2025-05-02 14:30:00,609.1,609.49,607.36,607.74,3965.0,608.2294,608.6188,606.4919,606.8713,3965.0
2025-05-02 14:35:00,607.8,608.19,606.45,606.46,1884.0,606.9312,607.3207,605.5832,605.5932,1884.0
2025-05-02 14:40:00,606.36,607.63,606.35,607.48,3801.0,605.4933,606.7615,605.4833,606.6117,3801.0
2025-05-02 14:45:00,607.58,607.58,606.48,606.49,5013.0,606.7116,606.7116,605.6131,605.6231,5013.0
2025-05-02 14:50:00,606.9,606.9,605.47,606.25,4337.0,606.0325,606.0325,604.6046,605.3835,4337.0
2025-05-02 14:55:00,605.67,606.31,604.5,604.87,3672.0,604.8043,605.4434,603.636,604.0054,3672.0
2025-05-02 15:00:00,605.22,605.84,604.69,604.69,5109.0,604.3549,604.9741,603.8257,603.8257,5109.0
2025-05-02 15:05:00,604.48,605.72,604.48,605.25,7800.0,603.616,604.8542,603.616,604.3849,7800.0
2025-05-02 15:10:00,605.31,605.56,603.71,603.82,12924.0,604.4448,604.6945,602.8471,602.9569,12924.0
2025-05-02 15:15:00,603.88,607.21,603.87,607.21,24025.0,603.0169,606.3421,603.0069,606.3421,24025.0
2025-05-02 15:20:00,608.02,608.74,608.02,608.69,2661.0,607.1509,607.8699,607.1509,607.82,2661.0
2025-05-02 15:25:00,609.29,609.29,607.65,607.65,3338.0,608.4191,608.4191,606.7815,606.7815,3338.0
2025-05-02 15:30:00,607.76,608.02,606.54,606.54,5865.0,606.8913,607.1509,605.673,605.673,5865.0
2025-05-02 15:35:00,606.63,608.29,605.95,607.45,11416.0,605.7629,607.4205,605.0839,606.5817,11416.0
2025-05-02 15:40:00,607.45,610.56,607.45,610.56,6663.0,606.5817,609.6873,606.5817,609.6873,6663.0
2025-05-02 15:45:00,610.24,610.39,606.44,606.83,16572.0,609.3678,609.5175,605.5732,605.9626,16572.0
2025-05-02 15:50:00,606.35,607.28,604.58,605.35,14834.0,605.4833,606.412,603.7159,604.4848,14834.0
2025-05-02 15:55:00,604.45,606.26,603.4,605.92,87867.0,603.586,605.3935,602.5375,605.0539,87867.0
2025-05-05 09:30:00,604.48,606.89,602.09,605.38,12210.0,603.616,606.0225,601.2294,604.5147,12210.0
2025-05-05 09:35:00,604.99,608.99,604.0,607.43,1883.0,604.1253,608.1195,603.1367,606.5618,1883.0
2025-05-05 09:40:00,608.0,608.63,607.59,607.59,504.0,607.131,607.7601,606.7215,606.7215,504.0
2025-05-05 09:45:00,608.43,609.82,604.55,605.85,88830.0,607.5603,608.9484,603.6859,604.984,88830.0
2025-05-05 09:50:00,605.33,606.15,604.1,605.24,3000.0,604.4648,605.2836,603.2365,604.3749,3000.0
2025-05-05 09:55:00,605.36,606.61,603.52,603.52,12541.0,604.4947,605.7429,602.6574,602.6574,12541.0
2025-05-05 10:00:00,604.44,606.95,604.43,606.94,2920.0,603.5761,606.0825,603.5661,606.0725,2920.0
2025-05-05 10:05:00,605.58,607.64,605.21,606.26,6202.0,604.7144,606.7715,604.345,605.3935,6202.0
2025-05-05 10:10:00,606.29,606.29,605.12,605.91,2739.0,605.4234,605.4234,604.2551,605.044,2739.0
2025-05-05 10:15:00,605.12,605.76,604.42,605.43,1985.0,604.2551,604.8942,603.5561,604.5646,1985.0
2025-05-05 10:20:00,605.33,606.39,604.94,605.9,2465.0,604.4648,605.5233,604.0753,605.034,2465.0
2025-05-05 10:25:00,606.49,607.4,606.2,607.4,2439.0,605.6231,606.5318,605.3335,606.5318,2439.0
2025-05-05 10:30:00,606.9,611.04,606.08,611.04,2882.0,606.0325,610.1666,605.2137,610.1666,2882.0
2025-05-05 10:35:00,610.51,610.64,609.95,610.21,2354.0,609.6374,609.7672,609.0782,609.3378,2354.0
2025-05-05 10:40:00,610.1,610.49,609.35,609.35,8889.0,609.228,609.6174,608.479,608.479,8889.0
2025-05-05 10:45:00,609.5,609.67,607.36,607.37,1352.0,608.6288,608.7986,606.4919,606.5019,1352.0
2025-05-05 10:50:00,608.06,608.66,607.75,607.75,1386.0,607.1909,607.79,606.8813,606.8813,1386.0
2025-05-05 10:55:00,608.19,608.4,607.27,607.27,3246.0,607.3207,607.5304,606.402,606.402,3246.0
2025-05-05 11:00:00,607.27,608.77,607.27,607.46,2365.0,606.402,607.8999,606.402,606.5917,2365.0
2025-05-05 11:05:00,607.44,608.15,606.87,607.0,2509.0,606.5718,607.2807,606.0026,606.1324,2509.0
2025-05-05 11:10:00,606.98,607.91,606.4,606.4,3196.0,606.1124,607.0411,605.5332,605.5332,3196.0
2025-05-05 11:15:00,606.4,607.04,606.19,606.69,1600.0,605.5332,606.1723,605.3236,605.8228,1600.0
2025-05-05 11:20:00,606.65,606.65,605.75,605.75,1320.0,605.7829,605.7829,604.8842,604.8842,1320.0
2025-05-05 11:25:00,605.72,607.95,604.82,607.04,7016.0,604.8542,607.081,603.9555,606.1723,7016.0
2025-05-05 11:30:00,606.44,606.44,604.25,604.91,10338.0,605.5732,605.5732,603.3863,604.0454,10338.0
2025-05-05 11:35:00,604.91,605.97,604.85,605.97,2833.0,604.0454,605.1039,603.9855,605.1039,2833.0
2025-05-05 11:40:00,605.78,606.91,605.67,605.83,1899.0,604.9141,606.0425,604.8043,604.9641,1899.0
2025-05-05 11:45:00,606.4,606.5,605.81,605.81,1400.0,605.5332,605.6331,604.9441,604.9441,1400.0
2025-05-05 11:50:00,605.99,606.22,605.24,605.92,2405.0,605.1238,605.3535,604.3749,605.0539,2405.0
2025-05-05 11:55:00,605.63,606.53,605.63,606.12,984.0,604.7644,605.6631,604.7644,605.2537,984.0
2025-05-05 12:00:00,606.27,606.92,606.27,606.46,1100.0,605.4034,606.0525,605.4034,605.5932,1100.0
2025-05-05 12:05:00,606.96,607.4,606.74,606.93,2484.0,606.0924,606.5318,605.8728,606.0625,2484.0
2025-05-05 12:10:00,607.47,607.6,607.29,607.57,1288.0,606.6017,606.7315,606.422,606.7016,1288.0
2025-05-05 12:15:00,607.64,608.32,607.53,608.14,2506.0,606.7715,607.4505,606.6616,607.2708,2506.0
2025-05-05 12:20:00,608.57,608.57,607.27,607.52,2100.0,607.7001,607.7001,606.402,606.6516,2100.0
2025-05-05 12:25:00,607.52,607.68,606.95,607.36,2657.0,606.6516,606.8114,606.0825,606.4919,2657.0
2025-05-05 12:30:00,607.5,607.68,606.61,606.91,3249.0,606.6317,606.8114,605.7429,606.0425,3249.0
2025-05-05 12:35:00,606.91,607.03,605.78,606.62,4805.0,606.0425,606.1623,604.9141,605.7529,4805.0
2025-05-05 12:40:00,606.62,607.0,606.55,606.56,1506.0,605.7529,606.1324,605.683,605.693,1506.0
2025-05-05 12:45:00,606.61,606.64,606.37,606.64,1709.0,605.7429,605.7729,605.5033,605.7729,1709.0
2025-05-05 12:50:00,606.84,607.63,606.46,607.33,2205.0,605.9726,606.7615,605.5932,606.4619,2205.0
2025-05-05 12:55:00,606.92,606.94,606.25,606.76,1221.0,606.0525,606.0725,605.3835,605.8927,1221.0
2025-05-05 13:00:00,606.74,606.97,606.74,606.79,2246.0,605.8728,606.1024,605.8728,605.9227,2246.0
2025-05-05 13:05:00,606.59,607.62,606.59,607.18,9617.0,605.723,606.7515,605.723,606.3121,9617.0
2025-05-05 13:10:00,607.18,607.56,606.34,606.64,7108.0,606.3121,606.6916,605.4733,605.7729,7108.0
2025-05-05 13:15:00,607.25,607.73,606.47,606.97,3160.0,606.382,606.8613,605.6031,606.1024,3160.0
2025-05-05 13:20:00,606.43,607.0,606.11,606.15,2290.0,605.5632,606.1324,605.2437,605.2836,2290.0
2025-05-05 13:25:00,606.25,606.77,604.91,605.02,4868.0,605.3835,605.9027,604.0454,604.1552,4868.0
2025-05-05 13:30:00,605.03,605.67,604.69,604.99,1776.0,604.1652,604.8043,603.8257,604.1253,1776.0
2025-05-05 13:35:00,605.29,605.91,604.95,605.0,5816.0,604.4248,605.044,604.0853,604.1353,5816.0
2025-05-05 13:40:00,605.09,606.22,604.99,606.12,3513.0,604.2251,605.3535,604.1253,605.2537,3513.0
2025-05-05 13:45:00,605.91,607.08,605.91,606.01,3329.0,605.044,606.2123,605.044,605.1438,3329.0
2025-05-05 13:50:00,606.0,606.29,605.91,605.91,2907.0,605.1338,605.4234,605.044,605.044,2907.0
2025-05-05 13:55:00,606.27,606.28,605.0,605.07,1677.0,605.4034,605.4134,604.1353,604.2052,1677.0
2025-05-05 14:00:00,605.2,605.62,605.01,605.28,1713.0,604.335,604.7544,604.1452,604.4149,1713.0
2025-05-05 14:05:00,605.67,606.09,605.61,606.03,2029.0,604.8043,605.2237,604.7444,605.1638,2029.0
2025-05-05 14:10:00,605.89,607.26,605.89,607.22,4262.0,605.024,606.392,605.024,606.3521,4262.0
2025-05-05 14:15:00,606.91,606.99,606.47,606.73,1219.0,606.0425,606.1224,605.6031,605.8628,1219.0
2025-05-05 14:20:00,606.54,608.17,606.54,608.17,2341.0,605.673,607.3007,605.673,607.3007,2341.0
2025-05-05 14:25:00,608.29,608.93,608.29,608.93,1652.0,607.4205,608.0596,607.4205,608.0596,1652.0
2025-05-05 14:30:00,608.33,609.12,608.16,609.12,1000.0,607.4605,608.2494,607.2907,608.2494,1000.0
2025-05-05 14:35:00,609.05,609.87,609.05,609.87,3350.0,608.1795,608.9983,608.1795,608.9983,3350.0
2025-05-05 14:40:00,609.57,609.57,608.43,608.44,3830.0,608.6987,608.6987,607.5603,607.5703,3830.0
2025-05-05 14:45:00,608.08,608.08,606.81,607.36,2546.0,607.2108,607.2108,605.9427,606.4919,2546.0
2025-05-05 14:50:00,607.77,607.78,606.92,607.55,4015.0,606.9013,606.9113,606.0525,606.6816,4015.0
2025-05-05 14:55:00,607.32,607.32,606.73,606.95,2661.0,606.4519,606.4519,605.8628,606.0825,2661.0
2025-05-05 15:00:00,606.59,606.77,604.99,606.22,7273.0,605.723,605.9027,604.1253,605.3535,7273.0
2025-05-05 15:05:00,605.69,606.24,605.69,606.16,532.0,604.8243,605.3735,604.8243,605.2936,532.0
2025-05-05 15:10:00,606.16,606.57,605.82,606.34,5205.0,605.2936,605.703,604.9541,605.4733,5205.0
2025-05-05 15:15:00,606.35,607.02,606.3,607.01,4314.0,605.4833,606.1524,605.4334,606.1424,4314.0
2025-05-05 15:20:00,606.93,606.93,604.99,605.0,5176.0,606.0625,606.0625,604.1253,604.1353,5176.0
2025-05-05 15:25:00,605.48,605.88,604.95,605.88,7711.0,604.6146,605.014,604.0853,605.014,7711.0
2025-05-05 15:30:00,605.88,606.7,605.25,606.53,7115.0,605.014,605.8328,604.3849,605.6631,7115.0
2025-05-05 15:35:00,606.53,606.89,606.43,606.51,3400.0,605.6631,606.0225,605.5632,605.6431,3400.0
2025-05-05 15:40:00,606.24,606.79,604.85,605.25,28228.0,605.3735,605.9227,603.9855,604.3849,28228.0
2025-05-05 15:45:00,605.61,605.62,604.32,604.33,32276.0,604.7444,604.7544,603.4562,603.4662,32276.0
2025-05-05 15:50:00,604.73,605.26,602.29,602.29,6159.0,603.8656,604.3949,601.4291,601.4291,6159.0
2025-05-05 15:55:00,602.06,604.17,601.8,603.4,36639.0,601.1995,603.3064,600.9398,602.5375,36639.0
2025-05-06 09:30:00,601.01,606.87,597.02,597.02,9846.0,600.151,606.0026,596.1667,596.1667,9846.0
2025-05-06 09:35:00,597.63,599.11,596.78,596.78,2161.0,596.7758,598.2537,595.927,595.927,2161.0
2025-05-06 09:40:00,597.54,597.54,591.03,591.95,2558.0,596.6859,596.6859,590.1852,591.1039,2558.0
2025-05-06 09:45:00,591.57,591.57,588.0,589.62,13376.0,590.7244,590.7244,587.1595,588.7772,13376.0
2025-05-06 09:50:00,588.93,588.93,585.0,585.0,11724.0,588.0882,588.0882,584.1638,584.1638,11724.0
2025-05-06 09:55:00,585.0,586.14,584.76,584.76,9443.0,584.1638,585.3022,583.9242,583.9242,9443.0
2025-05-06 10:00:00,584.63,584.63,581.88,582.32,4971.0,583.7944,583.7944,581.0483,581.4877,4971.0
2025-05-06 10:05:00,582.29,583.14,581.0,582.59,4365.0,581.4577,582.3065,580.1696,581.7573,4365.0
2025-05-06 10:10:00,582.58,584.59,582.58,584.59,951.0,581.7473,583.7544,581.7473,583.7544,951.0
2025-05-06 10:15:00,585.42,585.59,584.1,585.12,3332.0,584.5832,584.753,583.2651,584.2837,3332.0
2025-05-06 10:20:00,584.82,584.9,583.88,584.31,1707.0,583.9841,584.064,583.0454,583.4748,1707.0
2025-05-06 10:25:00,584.31,584.5,583.34,583.55,3048.0,583.4748,583.6646,582.5062,582.7159,3048.0
2025-05-06 10:30:00,583.55,583.55,581.67,582.31,5127.0,582.7159,582.7159,580.8386,581.4777,5127.0
2025-05-06 10:35:00,581.83,581.83,578.78,578.81,7828.0,580.9984,580.9984,577.9527,577.9827,7828.0
2025-05-06 10:40:00,578.2,578.2,576.58,577.26,4791.0,577.3736,577.3736,575.7559,576.4349,4791.0
2025-05-06 10:45:00,577.33,580.33,577.2,580.33,10101.0,576.5048,579.5005,576.375,579.5005,10101.0
2025-05-06 10:50:00,579.99,581.0,579.41,580.82,4138.0,579.161,580.1696,578.5818,579.9898,4138.0
2025-05-06 10:55:00,580.16,581.39,580.16,580.86,8011.0,579.3308,580.559,579.3308,580.0298,8011.0
2025-05-06 11:00:00,581.4,582.7,581.15,581.33,6726.0,580.569,581.8671,580.3193,580.4991,6726.0
2025-05-06 11:05:00,581.4,581.4,577.96,578.75,2500.0,580.569,580.569,577.1339,577.9228,2500.0
2025-05-06 11:10:00,578.74,578.92,576.4,576.81,22569.0,577.9128,578.0925,575.5761,575.9855,22569.0
2025-05-06 11:15:00,577.0,577.91,576.06,577.37,15181.0,576.1753,577.084,575.2366,576.5447,15181.0
2025-05-06 11:20:00,577.58,580.06,577.58,579.01,5398.0,576.7544,579.2309,576.7544,578.1824,5398.0
2025-05-06 11:25:00,579.12,580.14,578.46,579.53,45904.0,578.2922,579.3108,577.6332,578.7017,45904.0
2025-05-06 11:30:00,579.6,580.18,577.8,578.67,6204.0,578.7716,579.3507,576.9741,577.8429,6204.0
2025-05-06 11:35:00,578.57,579.98,577.35,577.36,15204.0,577.743,579.151,576.5248,576.5348,15204.0
2025-05-06 11:40:00,577.03,577.05,575.42,576.65,7460.0,576.2052,576.2252,574.5975,575.8258,7460.0
2025-05-06 11:45:00,576.78,576.78,575.0,575.06,13181.0,575.9556,575.9556,574.1781,574.238,13181.0
2025-05-06 11:50:00,574.83,575.89,574.48,575.42,5329.0,574.0084,575.0669,573.6589,574.5975,5329.0
2025-05-06 11:55:00,575.42,578.96,575.06,578.76,22835.0,574.5975,578.1325,574.238,577.9328,22835.0
2025-05-06 12:00:00,579.03,580.66,578.86,580.3,2410.0,578.2024,579.83,578.0326,579.4706,2410.0
2025-05-06 12:05:00,580.73,581.4,579.43,580.24,5426.0,579.8999,580.569,578.6018,579.4106,5426.0
2025-05-06 12:10:00,579.86,582.79,579.85,582.68,3000.0,579.0312,581.957,579.0212,581.8472,3000.0
2025-05-06 12:15:00,583.14,583.14,581.34,581.34,2096.0,582.3065,582.3065,580.5091,580.5091,2096.0
2025-05-06 12:20:00,581.49,581.49,577.97,578.71,5108.0,580.6589,580.6589,577.1439,577.8828,5108.0
2025-05-06 12:25:00,578.71,580.21,578.49,579.61,4204.0,577.8828,579.3807,577.6631,578.7815,4204.0
2025-05-06 12:30:00,579.43,579.69,579.29,579.29,1400.0,578.6018,578.8614,578.462,578.462,1400.0
2025-05-06 12:35:00,579.29,579.33,576.43,577.67,13757.0,578.462,578.5019,575.6061,576.8443,13757.0
2025-05-06 12:40:00,577.42,577.42,573.0,573.43,4213.0,576.5947,576.5947,572.181,572.6104,4213.0
2025-05-06 12:45:00,574.1,574.31,571.01,571.01,7136.0,573.2794,573.4891,570.1938,570.1938,7136.0
2025-05-06 12:50:00,571.0,571.2,569.57,571.16,6472.0,570.1838,570.3836,568.7559,570.3436,6472.0
2025-05-06 12:55:00,571.85,572.28,571.85,572.0,1400.0,571.0326,571.462,571.0326,571.1824,1400.0
2025-05-06 13:00:00,572.73,572.9,571.12,571.46,3889.0,571.9114,572.0811,570.3037,570.6432,3889.0
2025-05-06 13:05:00,571.14,571.14,569.14,570.11,6051.0,570.3236,570.3236,568.3265,569.2951,6051.0
2025-05-06 13:10:00,570.11,570.11,568.53,569.44,3311.0,569.2951,569.2951,567.7174,568.6261,3311.0
2025-05-06 13:15:00,569.14,570.95,569.11,570.49,3550.0,568.3265,570.1339,568.2965,569.6746,3550.0
2025-05-06 13:20:00,569.65,569.9,568.16,569.14,3300.0,568.8358,569.0854,567.3479,568.3265,3300.0
2025-05-06 13:25:00,568.99,569.78,567.6,569.23,10997.0,568.1767,568.9656,566.7887,568.4164,10997.0
2025-05-06 13:30:00,568.96,568.96,567.1,568.53,3816.0,568.1468,568.1468,566.2894,567.7174,3816.0
2025-05-06 13:35:00,568.54,569.19,565.35,566.0,3617.0,567.7274,568.3764,564.5419,565.191,3617.0
2025-05-06 13:40:00,565.59,565.74,563.63,565.57,6124.0,564.7816,564.9314,562.8244,564.7616,6124.0
2025-05-06 13:45:00,565.59,565.84,564.29,565.69,3200.0,564.7816,565.0312,563.4834,564.8814,3200.0
2025-05-06 13:50:00,565.68,566.31,564.09,565.55,13178.0,564.8715,565.5006,563.2837,564.7416,13178.0
2025-05-06 13:55:00,564.47,564.47,563.02,564.0,3899.0,563.6632,563.6632,562.2153,563.1939,3899.0
2025-05-06 14:00:00,564.66,567.13,564.61,566.21,3300.0,563.8529,566.3194,563.803,565.4007,3300.0
2025-05-06 14:05:00,566.08,566.08,564.53,564.63,3390.0,565.2709,565.2709,563.7231,563.823,3390.0
2025-05-06 14:10:00,564.75,564.76,562.97,563.44,10407.0,563.9428,563.9528,562.1653,562.6347,10407.0
2025-05-06 14:15:00,563.89,564.46,563.55,564.01,2102.0,563.084,563.6532,562.7445,563.2038,2102.0
2025-05-06 14:20:00,564.01,564.31,563.44,564.08,1960.0,563.2038,563.5034,562.6347,563.2737,1960.0
2025-05-06 14:25:00,563.96,563.96,562.47,563.87,1612.0,563.1539,563.1539,561.666,563.064,1612.0
2025-05-06 14:30:00,564.31,564.31,562.5,562.68,3467.0,563.5034,563.5034,561.696,561.8757,3467.0
2025-05-06 14:35:00,562.4,563.44,561.84,562.15,3070.0,561.5961,562.6347,561.0369,561.3465,3070.0
2025-05-06 14:40:00,562.5,563.81,562.28,563.2,2655.0,561.696,563.0041,561.4763,562.395,2655.0
2025-05-06 14:45:00,563.2,563.55,562.92,563.0,2387.0,562.395,562.7445,562.1154,562.1953,2387.0
2025-05-06 14:50:00,563.11,564.43,562.62,564.3,6322.0,562.3051,563.6232,561.8158,563.4934,6322.0
2025-05-06 14:55:00,564.3,565.15,563.93,564.85,10454.0,563.4934,564.3422,563.124,564.0426,10454.0
2025-05-06 15:00:00,564.36,564.41,562.15,562.84,4664.0,563.5533,563.6033,561.3465,562.0355,4664.0
2025-05-06 15:05:00,563.1,563.11,560.34,561.07,3553.0,562.2951,562.3051,559.5391,560.268,3553.0
2025-05-06 15:10:00,560.91,561.57,560.91,561.46,3851.0,560.1083,560.7673,560.1083,560.6575,3851.0
2025-05-06 15:15:00,561.46,561.82,560.71,560.71,9896.0,560.6575,561.017,559.9086,559.9086,9896.0
2025-05-06 15:20:00,560.71,561.24,559.17,561.24,3335.0,559.9086,560.4378,558.3708,560.4378,3335.0
2025-05-06 15:25:00,561.44,563.21,561.43,563.21,1844.0,560.6375,562.405,560.6275,562.405,1844.0
2025-05-06 15:30:00,563.61,563.96,562.69,562.94,5806.0,562.8044,563.1539,561.8857,562.1354,5806.0
2025-05-06 15:35:00,562.94,564.07,562.73,562.79,12262.0,562.1354,563.2638,561.9257,561.9856,12262.0
2025-05-06 15:40:00,562.67,562.67,561.73,561.73,3813.0,561.8658,561.8658,560.9271,560.9271,3813.0
2025-05-06 15:45:00,561.76,562.97,560.35,562.97,16300.0,560.9571,562.1653,559.5491,562.1653,16300.0
2025-05-06 15:50:00,562.52,562.52,558.21,558.59,32010.0,561.716,561.716,557.4121,557.7916,32010.0
2025-05-06 15:55:00,558.59,559.8,557.64,558.55,76502.0,557.7916,558.9999,556.8429,557.7516,76502.0
2025-05-07 09:30:00,561.79,568.14,561.79,566.33,12885.0,560.987,567.3279,560.987,565.5205,12885.0
2025-05-07 09:35:00,568.04,568.04,560.82,562.7,13123.0,567.2281,567.2281,560.0184,561.8957,13123.0
2025-05-07 09:40:00,564.1,564.1,562.43,562.81,12021.0,563.2937,563.2937,561.6261,562.0056,12021.0
2025-05-07 09:45:00,562.84,565.11,562.84,563.57,7241.0,562.0355,564.3023,562.0355,562.7645,7241.0
2025-05-07 09:50:00,562.39,563.23,561.7,561.7,4635.0,561.5862,562.425,560.8971,560.8971,4635.0
2025-05-07 09:55:00,562.61,564.81,562.33,564.46,3657.0,561.8058,564.0027,561.5262,563.6532,3657.0
2025-05-07 10:00:00,563.99,564.0,562.76,562.76,2518.0,563.1839,563.1939,561.9556,561.9556,2518.0
2025-05-07 10:05:00,562.77,564.45,562.65,563.76,3864.0,561.9656,563.6432,561.8458,562.9542,3864.0
2025-05-07 10:10:00,563.31,563.73,561.93,561.94,1900.0,562.5048,562.9242,561.1268,561.1368,1900.0
2025-05-07 10:15:00,561.83,561.83,560.06,561.36,2877.0,561.027,561.027,559.2595,560.5576,2877.0
2025-05-07 10:20:00,561.2,561.5,560.01,560.41,3872.0,560.3979,560.6974,559.2096,559.609,3872.0
2025-05-07 10:25:00,559.82,560.33,559.52,560.1,1375.0,559.0198,559.5291,558.7203,559.2994,1375.0
2025-05-07 10:30:00,559.99,560.4,558.78,560.4,4051.0,559.1896,559.599,557.9813,559.599,4051.0
2025-05-07 10:35:00,560.4,561.37,559.81,560.53,5786.0,559.599,560.5676,559.0098,559.7288,5786.0
2025-05-07 10:40:00,560.12,561.47,559.85,561.02,5724.0,559.3194,560.6675,559.0498,560.2181,5724.0
2025-05-07 10:45:00,560.38,560.99,560.06,560.42,4188.0,559.579,560.1882,559.2595,559.619,4188.0
2025-05-07 10:50:00,560.12,560.63,557.99,557.99,3946.0,559.3194,559.8287,557.1924,557.1924,3946.0
2025-05-07 10:55:00,557.74,558.61,556.55,557.02,7000.0,556.9428,557.8116,555.7545,556.2238,7000.0
2025-05-07 11:00:00,556.62,558.13,556.36,558.13,7084.0,555.8244,557.3322,555.5648,557.3322,7084.0
2025-05-07 11:05:00,558.06,558.06,556.74,557.38,2808.0,557.2623,557.2623,555.9442,556.5833,2808.0
2025-05-07 11:10:00,558.14,558.44,557.25,557.49,8785.0,557.3422,557.6418,556.4535,556.6932,8785.0
2025-05-07 11:15:00,558.29,560.06,557.31,559.29,6326.0,557.492,559.2595,556.5134,558.4906,6326.0
2025-05-07 11:20:00,559.28,561.12,559.18,560.15,4666.0,558.4806,560.318,558.3807,559.3494,4666.0
2025-05-07 11:25:00,559.99,561.69,559.99,561.08,11090.0,559.1896,560.8872,559.1896,560.278,11090.0
2025-05-07 11:30:00,560.61,561.57,560.26,561.41,3993.0,559.8087,560.7673,559.4592,560.6076,3993.0
2025-05-07 11:35:00,561.58,563.47,561.57,563.46,2046.0,560.7773,562.6646,560.7673,562.6546,2046.0
2025-05-07 11:40:00,562.54,564.59,562.54,562.76,6898.0,561.7359,563.783,561.7359,561.9556,6898.0
2025-05-07 11:45:00,563.33,563.76,562.46,563.38,4963.0,562.5248,562.9542,561.6561,562.5747,4963.0
2025-05-07 11:50:00,563.98,564.72,563.68,564.45,2772.0,563.1739,563.9128,562.8743,563.6432,2772.0
2025-05-07 11:55:00,564.7,565.26,564.55,564.59,1072.0,563.8929,564.4521,563.7431,563.783,1072.0
2025-05-07 12:00:00,564.61,564.61,562.54,562.96,4652.0,563.803,563.803,561.7359,562.1553,4652.0
2025-05-07 12:05:00,563.25,563.32,562.36,562.88,4845.0,562.4449,562.5148,561.5562,562.0755,4845.0
2025-05-07 12:10:00,562.42,563.52,562.42,563.03,11026.0,561.6161,562.7145,561.6161,562.2252,11026.0
2025-05-07 12:15:00,563.08,565.12,563.02,564.09,5431.0,562.2752,564.3123,562.2153,563.2837,5431.0
2025-05-07 12:20:00,564.15,565.02,563.38,563.38,2275.0,563.3436,564.2124,562.5747,562.5747,2275.0
2025-05-07 12:25:00,564.09,564.51,563.81,564.32,3171.0,563.2837,563.7031,563.0041,563.5134,3171.0
2025-05-07 12:30:00,564.21,565.05,563.91,565.05,2109.0,563.4036,564.2424,563.104,564.2424,2109.0
2025-05-07 12:35:00,565.56,566.3,565.52,566.12,2358.0,564.7516,565.4906,564.7117,565.3108,2358.0
2025-05-07 12:40:00,565.59,565.88,565.36,565.36,616.0,564.7816,565.0712,564.5519,564.5519,616.0
2025-05-07 12:45:00,565.38,565.46,564.58,564.75,1479.0,564.5719,564.6518,563.773,563.9428,1479.0
2025-05-07 12:50:00,565.02,566.1,564.97,566.09,2196.0,564.2124,565.2909,564.1625,565.2809,2196.0
2025-05-07 12:55:00,566.49,567.07,566.49,567.07,400.0,565.6803,566.2595,565.6803,566.2595,400.0
2025-05-07 13:00:00,567.07,567.66,566.99,567.04,1250.0,566.2595,566.8486,566.1796,566.2295,1250.0
2025-05-07 13:05:00,567.54,567.54,565.86,566.55,3320.0,566.7288,566.7288,565.0512,565.7402,3320.0
2025-05-07 13:10:00,566.55,566.9,565.0,565.0,6232.0,565.7402,566.0897,564.1924,564.1924,6232.0
2025-05-07 13:15:00,565.08,565.68,564.11,564.32,3950.0,564.2723,564.8715,563.3037,563.5134,3950.0
2025-05-07 13:20:00,564.66,565.25,564.05,564.94,7468.0,563.8529,564.4421,563.2438,564.1325,7468.0
2025-05-07 13:25:00,564.45,564.55,563.71,563.77,4276.0,563.6432,563.7431,562.9043,562.9642,4276.0
2025-05-07 13:30:00,563.65,564.04,563.4,564.04,4977.0,562.8444,563.2338,562.5947,563.2338,4977.0
2025-05-07 13:35:00,564.48,564.48,562.84,563.42,3039.0,563.6732,563.6732,562.0355,562.6147,3039.0
2025-05-07 13:40:00,563.5,563.5,561.99,562.14,2684.0,562.6946,562.6946,561.1867,561.3365,2684.0
2025-05-07 13:45:00,562.15,563.5,562.02,563.5,7347.0,561.3465,562.6946,561.2167,562.6946,7347.0
2025-05-07 13:50:00,563.0,563.45,562.21,562.89,6936.0,562.1953,562.6446,561.4064,562.0854,6936.0
2025-05-07 13:55:00,563.09,563.09,561.86,561.86,1046.0,562.2852,562.2852,561.0569,561.0569,1046.0
2025-05-07 14:00:00,561.91,561.96,560.72,561.35,14767.0,561.1068,561.1568,559.9185,560.5476,14767.0
2025-05-07 14:05:00,560.76,560.88,557.86,558.88,5406.0,559.9585,560.0783,557.0626,558.0812,5406.0
2025-05-07 14:10:00,558.56,558.59,557.12,557.65,5475.0,557.7616,557.7916,556.3237,556.8529,5475.0
2025-05-07 14:15:00,557.44,558.4,556.87,558.33,8888.0,556.6432,557.6019,556.074,557.532,8888.0
2025-05-07 14:20:00,558.35,560.78,558.35,560.02,5574.0,557.5519,559.9785,557.5519,559.2195,5574.0
2025-05-07 14:25:00,559.92,561.21,559.6,560.63,3133.0,559.1197,560.4078,558.8001,559.8287,3133.0
2025-05-07 14:30:00,560.4,562.77,560.11,562.01,4033.0,559.599,561.9656,559.3094,561.2067,4033.0
2025-05-07 14:35:00,561.7,562.58,560.97,561.87,3989.0,560.8971,561.7759,560.1682,561.0669,3989.0
2025-05-07 14:40:00,562.67,562.89,561.26,561.63,5490.0,561.8658,562.0854,560.4578,560.8272,5490.0
2025-05-07 14:45:00,561.43,561.89,559.76,559.76,3621.0,560.6275,561.0869,558.9599,558.9599,3621.0
2025-05-07 14:50:00,560.29,561.03,559.29,560.11,2725.0,559.4892,560.2281,558.4906,559.3094,2725.0
2025-05-07 14:55:00,560.62,562.8,560.62,562.8,1225.0,559.8187,561.9956,559.8187,561.9956,1225.0
2025-05-07 15:00:00,562.39,563.1,561.26,561.9,2306.0,561.5862,562.2951,560.4578,561.0969,2306.0
2025-05-07 15:05:00,561.69,562.8,561.03,562.23,2787.0,560.8872,561.9956,560.2281,561.4264,2787.0
2025-05-07 15:10:00,562.16,562.4,560.96,561.6,4615.0,561.3565,561.5961,560.1582,560.7973,4615.0
2025-05-07 15:15:00,561.18,562.19,560.86,561.97,6778.0,560.3779,561.3864,560.0583,561.1668,6778.0
2025-05-07 15:20:00,561.87,561.87,560.8,560.8,4597.0,561.0669,561.0669,559.9984,559.9984,4597.0
2025-05-07 15:25:00,560.48,560.75,559.13,559.7,4475.0,559.6789,559.9485,558.3308,558.9,4475.0
2025-05-07 15:30:00,559.31,560.59,559.3,559.78,5469.0,558.5106,559.7887,558.5006,558.9799,5469.0
2025-05-07 15:35:00,559.55,560.5,559.23,560.36,6474.0,558.7502,559.6989,558.4307,559.5591,6474.0
2025-05-07 15:40:00,560.36,564.22,559.9,563.2,10282.0,559.5591,563.4135,559.0997,562.395,10282.0
2025-05-07 15:45:00,563.33,563.96,562.41,562.74,6920.0,562.5248,563.1539,561.6061,561.9357,6920.0
2025-05-07 15:50:00,562.17,562.95,561.01,561.41,12915.0,561.3665,562.1454,560.2081,560.6076,12915.0
2025-05-07 15:55:00,561.69,561.97,559.0,561.01,46904.0,560.8872,561.1668,558.201,560.2081,46904.0
2025-05-08 09:30:00,547.88,547.88,528.69,531.63,58478.0,547.0969,547.0969,527.9343,530.8701,58478.0
2025-05-08 09:35:00,531.38,531.39,521.88,523.03,26169.0,530.6205,530.6305,521.1341,522.2824,26169.0
2025-05-08 09:40:00,523.15,529.22,520.5,527.43,27938.0,522.4022,528.4636,519.756,526.6761,27938.0
2025-05-08 09:45:00,526.79,531.5,525.0,528.97,17486.0,526.037,530.7403,524.2496,528.2139,17486.0
2025-05-08 09:50:00,528.22,530.18,525.56,529.51,48125.0,527.465,529.4222,524.8088,528.7532,48125.0
2025-05-08 09:55:00,530.83,532.21,528.61,531.44,40927.0,530.0713,531.4493,527.8544,530.6804,40927.0
2025-05-08 10:00:00,532.18,533.62,529.5,529.5,21274.0,531.4193,532.8573,528.7432,528.7432,21274.0
2025-05-08 10:05:00,528.73,531.57,528.73,529.26,19069.0,527.9743,530.8102,527.9743,528.5035,19069.0
2025-05-08 10:10:00,529.95,532.41,529.69,531.93,19306.0,529.1925,531.649,528.9329,531.1697,19306.0
2025-05-08 10:15:00,531.95,536.13,531.35,535.5,10288.0,531.1897,535.3637,530.5905,534.7346,10288.0
2025-05-08 10:20:00,535.0,536.08,533.75,535.3,12750.0,534.2353,535.3138,532.9871,534.5349,12750.0
2025-05-08 10:25:00,535.3,537.8,533.99,537.75,48179.0,534.5349,537.0313,533.2267,536.9814,48179.0
2025-05-08 10:30:00,537.76,538.97,536.36,538.97,29977.0,536.9914,538.1996,535.5934,538.1996,29977.0
2025-05-08 10:35:00,538.41,538.88,536.48,536.48,13235.0,537.6404,538.1098,535.7132,535.7132,13235.0
2025-05-08 10:40:00,536.47,536.52,534.7,534.7,21167.0,535.7032,535.7531,533.9357,533.9357,21167.0
2025-05-08 10:45:00,534.39,535.24,533.85,534.09,6268.0,533.6262,534.475,533.0869,533.3266,6268.0
2025-05-08 10:50:00,533.77,534.96,532.35,532.58,12025.0,533.0071,534.1954,531.5891,531.8188,12025.0
2025-05-08 10:55:00,532.8,535.02,531.9,535.02,4659.0,532.0384,534.2553,531.1397,534.2553,4659.0
2025-05-08 11:00:00,534.11,535.18,532.51,534.39,38716.0,533.3466,534.415,531.7489,533.6262,38716.0
2025-05-08 11:05:00,534.65,537.28,533.67,536.95,29501.0,533.8858,536.512,532.9072,536.1825,29501.0
2025-05-08 11:10:00,537.38,538.31,536.62,537.54,12272.0,536.6119,537.5406,535.853,536.7717,12272.0
2025-05-08 11:15:00,538.02,538.02,536.72,537.66,16658.0,537.251,537.251,535.9528,536.8915,16658.0
2025-05-08 11:20:00,537.67,540.55,537.29,539.23,26522.0,536.9015,539.7774,536.522,538.4593,26522.0
2025-05-08 11:25:00,539.87,540.51,538.52,539.67,31950.0,539.0983,539.7374,537.7503,538.8986,31950.0
2025-05-08 11:30:00,539.5,540.17,536.83,537.56,24186.0,538.7289,539.3979,536.0627,536.7916,24186.0
2025-05-08 11:35:00,538.33,539.44,538.14,538.59,13403.0,537.5605,538.669,537.3708,537.8202,13403.0
2025-05-08 11:40:00,539.4,542.28,538.38,542.0,29599.0,538.629,541.5049,537.6105,541.2253,29599.0
2025-05-08 11:45:00,541.98,544.1,541.53,542.9,24887.0,541.2053,543.3223,540.756,542.124,24887.0
2025-05-08 11:50:00,542.72,542.92,538.28,541.02,89785.0,541.9443,542.144,537.5106,540.2467,89785.0
2025-05-08 11:55:00,540.26,540.48,539.46,539.46,4050.0,539.4878,539.7075,538.6889,538.6889,4050.0
2025-05-08 12:00:00,540.26,540.75,539.32,539.38,32569.0,539.4878,539.9771,538.5491,538.609,32569.0
2025-05-08 12:05:00,539.86,541.2,539.65,540.58,2379.0,539.0884,540.4264,538.8787,539.8073,2379.0
2025-05-08 12:10:00,541.35,544.02,540.6,543.04,6174.0,540.5762,543.2424,539.8273,542.2638,6174.0
2025-05-08 12:15:00,543.3,546.5,542.66,546.49,4829.0,542.5234,545.7189,541.8844,545.7089,4829.0
2025-05-08 12:20:00,546.33,546.69,544.87,546.14,5191.0,545.5491,545.9086,544.0912,545.3594,5191.0
2025-05-08 12:25:00,546.42,546.79,544.81,545.42,2713.0,545.639,546.0085,544.0313,544.6404,2713.0
2025-05-08 12:30:00,545.43,545.9,543.73,544.65,2028.0,544.6504,545.1197,542.9528,543.8715,2028.0
2025-05-08 12:35:00,545.14,545.99,544.29,545.43,5008.0,544.3608,545.2096,543.512,544.6504,5008.0
2025-05-08 12:40:00,545.42,549.85,545.18,548.1,13833.0,544.6404,549.0641,544.4008,547.3166,13833.0
2025-05-08 12:45:00,547.53,550.11,547.53,550.1,2936.0,546.7474,549.3237,546.7474,549.3137,2936.0
2025-05-08 12:50:00,550.46,551.14,547.06,549.0,12280.0,549.6732,550.3522,546.2781,548.2153,12280.0
2025-05-08 12:55:00,549.0,550.49,548.51,549.94,5427.0,548.2153,549.7032,547.726,549.154,5427.0
2025-05-08 13:00:00,549.73,549.73,548.63,548.63,1431.0,548.9443,548.9443,547.8458,547.8458,1431.0
2025-05-08 13:05:00,547.69,548.75,546.91,547.09,3224.0,546.9072,547.9657,546.1283,546.308,3224.0
2025-05-08 13:10:00,547.01,548.32,546.53,547.58,6213.0,546.2281,547.5363,545.7488,546.7973,6213.0
2025-05-08 13:15:00,546.8,547.72,546.5,547.25,2850.0,546.0184,546.9371,545.7189,546.4678,2850.0
2025-05-08 13:20:00,547.72,548.0,546.76,547.78,21508.0,546.9371,547.2167,545.9785,546.997,21508.0
2025-05-08 13:25:00,547.66,547.94,546.77,547.94,8889.0,546.8772,547.1568,545.9885,547.1568,8889.0
2025-05-08 13:30:00,547.84,549.76,547.33,548.15,4151.0,547.057,548.9742,546.5477,547.3665,4151.0
2025-05-08 13:35:00,548.59,548.59,547.7,548.05,5691.0,547.8059,547.8059,546.9172,547.2667,5691.0
2025-05-08 13:40:00,548.05,548.05,547.02,547.26,7247.0,547.2667,547.2667,546.2381,546.4778,7247.0
2025-05-08 13:45:00,546.81,548.51,546.8,547.68,7742.0,546.0284,547.726,546.0184,546.8972,7742.0
2025-05-08 13:50:00,547.16,547.78,547.0,547.02,5468.0,546.3779,546.997,546.2182,546.2381,5468.0
2025-05-08 13:55:00,546.97,547.48,546.57,546.99,13492.0,546.1882,546.6975,545.7888,546.2082,13492.0
2025-05-08 14:00:00,546.96,547.48,546.42,546.69,14400.0,546.1782,546.6975,545.639,545.9086,14400.0
2025-05-08 14:05:00,546.72,546.89,545.29,546.36,8347.0,545.9386,546.1083,544.5106,545.5791,8347.0
2025-05-08 14:10:00,546.43,547.05,545.54,546.08,5719.0,545.649,546.2681,544.7602,545.2995,5719.0
2025-05-08 14:15:00,546.11,546.91,545.0,546.69,34888.0,545.3294,546.1283,544.221,545.9086,34888.0
2025-05-08 14:20:00,546.69,546.69,544.91,545.08,5611.0,545.9086,545.9086,544.1311,544.3009,5611.0
2025-05-08 14:25:00,545.16,546.8,545.15,546.56,8504.0,544.3808,546.0184,544.3708,545.7788,8504.0
2025-05-08 14:30:00,546.91,548.38,546.9,547.81,10842.0,546.1283,547.5962,546.1183,547.027,10842.0
2025-05-08 14:35:00,548.33,550.1,548.05,549.33,20651.0,547.5463,549.3137,547.2667,548.5448,20651.0
2025-05-08 14:40:00,548.23,549.86,547.65,548.95,5413.0,547.4464,549.0741,546.8672,548.1654,5413.0
2025-05-08 14:45:00,548.95,551.06,548.95,550.33,5445.0,548.1654,550.2723,548.1654,549.5434,5445.0
2025-05-08 14:50:00,550.33,550.59,548.14,548.96,34088.0,549.5434,549.803,547.3565,548.1754,34088.0
2025-05-08 14:55:00,548.96,549.55,547.64,547.95,11759.0,548.1754,548.7645,546.8572,547.1668,11759.0
2025-05-08 15:00:00,547.95,548.84,547.43,548.82,16231.0,547.1668,548.0555,546.6475,548.0356,16231.0
2025-05-08 15:05:00,548.79,548.88,547.86,548.25,13515.0,548.0056,548.0955,547.0769,547.4664,13515.0
2025-05-08 15:10:00,548.22,549.14,547.8,549.14,6228.0,547.4364,548.3551,547.017,548.3551,6228.0
2025-05-08 15:15:00,548.88,549.41,547.25,548.34,40835.0,548.0955,548.6247,546.4678,547.5562,40835.0
2025-05-08 15:20:00,548.98,550.24,548.97,549.54,8560.0,548.1953,549.4535,548.1853,548.7545,8560.0
2025-05-08 15:25:00,550.14,550.24,549.27,549.77,6560.0,549.3537,549.4535,548.4849,548.9842,6560.0
2025-05-08 15:30:00,550.26,550.33,549.02,549.89,5803.0,549.4735,549.5434,548.2353,549.104,5803.0
2025-05-08 15:35:00,549.89,550.98,549.89,550.98,2932.0,549.104,550.1925,549.104,550.1925,2932.0
2025-05-08 15:40:00,550.45,551.5,550.24,551.38,6205.0,549.6632,550.7117,549.4535,550.5919,6205.0
2025-05-08 15:45:00,551.48,552.12,550.45,552.12,24212.0,550.6917,551.3308,549.6632,551.3308,24212.0
2025-05-08 15:50:00,552.12,552.58,549.33,549.47,31573.0,551.3308,551.7902,548.5448,548.6846,31573.0
2025-05-08 15:55:00,549.79,549.79,547.04,547.24,91506.0,549.0042,549.0042,546.2581,546.4578,91506.0
2025-05-09 09:30:00,549.0,552.09,542.58,552.09,29886.0,548.2153,551.3009,541.8045,551.3009,29886.0
2025-05-09 09:35:00,552.84,552.84,549.33,551.44,4991.0,552.0498,552.0498,548.5448,550.6518,4991.0
2025-05-09 09:40:00,551.15,551.7,548.45,548.68,3610.0,550.3622,550.9114,547.6661,547.8958,3610.0
2025-05-09 09:45:00,548.83,549.89,548.05,548.98,9225.0,548.0455,549.104,547.2667,548.1953,9225.0
2025-05-09 09:50:00,548.98,550.24,548.1,548.1,3123.0,548.1953,549.4535,547.3166,547.3166,3123.0
2025-05-09 09:55:00,548.47,548.89,546.92,546.93,4770.0,547.6861,548.1055,546.1383,546.1483,4770.0
2025-05-09 10:00:00,547.65,550.53,547.65,549.56,4464.0,546.8672,549.7431,546.8672,548.7745,4464.0
2025-05-09 10:05:00,549.5,549.5,547.64,549.2,1000.0,548.7146,548.7146,546.8572,548.415,1000.0
2025-05-09 10:10:00,549.2,549.54,548.83,548.84,3226.0,548.415,548.7545,548.0455,548.0555,3226.0
2025-05-09 10:15:00,548.24,549.72,548.23,548.26,4867.0,547.4564,548.9343,547.4464,547.4764,4867.0
2025-05-09 10:20:00,548.6,549.14,541.8,543.42,14805.0,547.8159,548.3551,541.0256,542.6433,14805.0
2025-05-09 10:25:00,542.24,544.62,542.24,544.08,6632.0,541.465,543.8416,541.465,543.3023,6632.0
2025-05-09 10:30:00,544.12,545.75,543.55,545.19,7492.0,543.3423,544.9699,542.7731,544.4107,7492.0
2025-05-09 10:35:00,544.91,545.66,543.55,545.33,7743.0,544.1311,544.8801,542.7731,544.5505,7743.0
2025-05-09 10:40:00,545.66,546.47,544.83,545.84,5795.0,544.8801,545.6889,544.0513,545.0598,5795.0
2025-05-09 10:45:00,546.94,546.94,545.32,545.8,1300.0,546.1582,546.1582,544.5406,545.0199,1300.0
2025-05-09 10:50:00,545.81,545.81,543.2,543.2,5993.0,545.0299,545.0299,542.4236,542.4236,5993.0
2025-05-09 10:55:00,543.74,544.76,543.23,544.26,638.0,542.9628,543.9814,542.4535,543.4821,638.0
2025-05-09 11:00:00,543.67,545.4,543.64,544.67,2001.0,542.8929,544.6204,542.863,543.8915,2001.0
2025-05-09 11:05:00,544.7,544.7,543.85,544.06,2550.0,543.9214,543.9214,543.0727,543.2824,2550.0
2025-05-09 11:10:00,544.69,544.69,543.0,543.0,2961.0,543.9115,543.9115,542.2239,542.2239,2961.0
2025-05-09 11:15:00,542.62,543.21,541.94,543.21,3559.0,541.8444,542.4336,541.1654,542.4336,3559.0
2025-05-09 11:20:00,543.29,544.14,542.3,542.31,1916.0,542.5135,543.3622,541.5249,541.5349,1916.0
2025-05-09 11:25:00,542.37,543.59,542.36,542.54,4510.0,541.5948,542.813,541.5848,541.7645,4510.0
2025-05-09 11:30:00,542.74,542.74,542.11,542.72,900.0,541.9642,541.9642,541.3351,541.9443,900.0
2025-05-09 11:35:00,542.67,542.67,541.76,542.27,3380.0,541.8943,541.8943,540.9856,541.4949,3380.0
2025-05-09 11:40:00,541.96,542.19,541.1,541.39,2194.0,541.1854,541.415,540.3266,540.6162,2194.0
2025-05-09 11:45:00,541.23,541.82,541.0,541.7,7047.0,540.4564,541.0456,540.2267,540.9257,7047.0
2025-05-09 11:50:00,541.83,543.22,541.83,542.54,3400.0,541.0555,542.4436,541.0555,541.7645,3400.0
2025-05-09 11:55:00,542.43,542.44,542.16,542.23,1493.0,541.6547,541.6647,541.3851,541.455,1493.0
2025-05-09 12:00:00,542.31,542.42,542.02,542.07,1193.0,541.5349,541.6447,541.2453,541.2952,1193.0
2025-05-09 12:05:00,541.65,542.13,541.13,541.3,1593.0,540.8758,541.3551,540.3565,540.5263,1593.0
2025-05-09 12:10:00,541.08,541.44,540.72,541.44,1036.0,540.3066,540.6661,539.9471,540.6661,1036.0
2025-05-09 12:15:00,541.4,541.72,539.39,539.39,4497.0,540.6262,540.9457,538.619,538.619,4497.0
2025-05-09 12:20:00,539.5,540.81,539.5,540.5,8028.0,538.7289,540.037,538.7289,539.7274,8028.0
2025-05-09 12:25:00,540.47,540.49,539.59,540.0,9915.0,539.6975,539.7175,538.8187,539.2282,9915.0
2025-05-09 12:30:00,539.59,540.12,538.29,538.29,3152.0,538.8187,539.348,537.5206,537.5206,3152.0
2025-05-09 12:35:00,538.26,538.81,538.26,538.63,600.0,537.4906,538.0399,537.4906,537.8601,600.0
2025-05-09 12:40:00,538.64,538.64,537.33,537.67,3816.0,537.8701,537.8701,536.562,536.9015,3816.0
2025-05-09 12:45:00,537.38,537.92,537.0,537.01,3698.0,536.6119,537.1511,536.2324,536.2424,3698.0
2025-05-09 12:50:00,537.02,537.42,535.77,536.7,8775.0,536.2524,536.6518,535.0042,535.9329,8775.0
2025-05-09 12:55:00,537.16,538.83,536.84,538.83,2895.0,536.3922,538.0598,536.0727,538.0598,2895.0
2025-05-09 13:00:00,539.2,539.25,538.7,538.79,1500.0,538.4293,538.4792,537.93,538.0199,1500.0
2025-05-09 13:05:00,538.81,539.35,538.78,539.35,900.0,538.0399,538.5791,538.0099,538.5791,900.0
2025-05-09 13:10:00,539.76,540.24,537.45,537.77,10400.0,538.9885,539.4678,536.6818,537.0013,10400.0
2025-05-09 13:15:00,537.79,538.77,537.44,538.75,12014.0,537.0213,537.9999,536.6718,537.9799,12014.0
2025-05-09 13:20:00,538.23,538.43,537.33,537.34,18727.0,537.4607,537.6604,536.562,536.572,18727.0
2025-05-09 13:25:00,537.94,540.06,537.94,539.36,2471.0,537.1711,539.2881,537.1711,538.5891,2471.0
2025-05-09 13:30:00,539.5,539.5,538.22,539.04,3089.0,538.7289,538.7289,537.4507,538.2695,3089.0
2025-05-09 13:35:00,539.12,539.12,538.13,538.13,1986.0,538.3494,538.3494,537.3608,537.3608,1986.0
2025-05-09 13:40:00,538.07,538.78,537.96,538.57,13631.0,537.3009,538.0099,537.1911,537.8002,13631.0
2025-05-09 13:45:00,538.47,540.02,538.19,539.52,28537.0,537.7003,539.2481,537.4207,538.7488,28537.0
2025-05-09 13:50:00,539.76,540.84,539.76,539.97,3624.0,538.9885,540.067,538.9885,539.1982,3624.0
2025-05-09 13:55:00,539.67,540.05,539.1,539.11,2900.0,538.8986,539.2781,538.3294,538.3394,2900.0
2025-05-09 14:00:00,539.63,539.63,538.88,538.88,800.0,538.8587,538.8587,538.1098,538.1098,800.0
2025-05-09 14:05:00,538.98,539.19,538.04,538.06,11259.0,538.2096,538.4193,537.271,537.2909,11259.0
2025-05-09 14:10:00,538.21,539.23,537.58,537.61,3515.0,537.4407,538.4593,536.8116,536.8416,3515.0
2025-05-09 14:15:00,537.6,538.05,536.74,537.69,7245.0,536.8316,537.2809,535.9728,536.9215,7245.0
2025-05-09 14:20:00,537.61,537.87,536.96,536.97,2135.0,536.8416,537.1012,536.1925,536.2025,2135.0
2025-05-09 14:25:00,536.98,537.43,536.75,537.43,16279.0,536.2125,536.6618,535.9828,536.6618,16279.0
2025-05-09 14:30:00,537.01,537.7,536.75,537.0,3535.0,536.2424,536.9314,535.9828,536.2324,3535.0
2025-05-09 14:35:00,536.73,538.2,536.73,538.18,3665.0,535.9628,537.4307,535.9628,537.4108,3665.0
2025-05-09 14:40:00,537.83,537.88,537.41,537.41,2969.0,537.0613,537.1112,536.6419,536.6419,2969.0
2025-05-09 14:45:00,537.47,538.08,536.78,536.8,5235.0,536.7018,537.3109,536.0128,536.0327,5235.0
2025-05-09 14:50:00,536.94,537.09,534.78,536.39,17525.0,536.1725,536.3223,534.0156,535.6233,17525.0
2025-05-09 14:55:00,535.61,535.75,535.22,535.36,2699.0,534.8444,534.9842,534.455,534.5948,2699.0
2025-05-09 15:00:00,535.51,536.08,535.38,535.77,6877.0,534.7446,535.3138,534.6148,535.0042,6877.0
2025-05-09 15:05:00,536.08,536.08,535.18,535.8,4923.0,535.3138,535.3138,534.415,535.0342,4923.0
2025-05-09 15:10:00,535.88,536.13,534.92,535.63,10268.0,535.114,535.3637,534.1554,534.8644,10268.0
2025-05-09 15:15:00,535.82,535.82,534.75,535.69,5290.0,535.0541,535.0541,533.9857,534.9243,5290.0
2025-05-09 15:20:00,535.42,535.42,534.02,534.02,17239.0,534.6547,534.6547,533.2567,533.2567,17239.0
2025-05-09 15:25:00,534.04,534.53,533.52,533.57,27074.0,533.2767,533.766,532.7574,532.8073,27074.0
2025-05-09 15:30:00,533.57,533.75,533.04,533.05,4215.0,532.8073,532.9871,532.2781,532.2881,4215.0
2025-05-09 15:35:00,533.05,533.23,532.38,532.38,9589.0,532.2881,532.4678,531.619,531.619,9589.0
2025-05-09 15:40:00,532.23,533.01,532.22,532.29,10142.0,531.4693,532.2481,531.4593,531.5292,10142.0
2025-05-09 15:45:00,532.27,532.27,529.47,529.83,53823.0,531.5092,531.5092,528.7132,529.0727,53823.0
2025-05-09 15:50:00,530.54,531.11,529.25,529.95,42472.0,529.7817,530.3509,528.4935,529.1925,42472.0
2025-05-09 15:55:00,529.36,529.36,527.13,527.4,97315.0,528.6034,528.6034,526.3766,526.6462,97315.0
2025-05-12 09:30:00,543.82,563.2,535.29,562.05,55917.0,543.0427,562.395,534.5249,561.2466,55917.0
2025-05-12 09:35:00,562.05,574.54,561.54,572.18,59576.0,561.2466,573.7188,560.7374,571.3622,59576.0
2025-05-12 09:40:00,571.84,576.43,570.31,574.0,36854.0,571.0226,575.6061,569.4948,573.1796,36854.0
2025-05-12 09:45:00,574.29,575.84,566.62,567.27,35701.0,573.4691,575.0169,565.8101,566.4592,35701.0
2025-05-12 09:50:00,566.72,571.1,565.02,568.72,17795.0,565.91,570.2837,564.2124,567.9071,17795.0
2025-05-12 09:55:00,568.24,569.66,565.86,567.22,14525.0,567.4278,568.8458,565.0512,566.4093,14525.0
2025-05-12 10:00:00,567.22,571.87,567.22,571.6,21688.0,566.4093,571.0526,566.4093,570.783,21688.0
2025-05-12 10:05:00,571.82,573.26,570.81,571.25,16136.0,571.0027,572.4406,569.9941,570.4335,16136.0
2025-05-12 10:10:00,570.84,572.08,568.46,571.12,8660.0,570.0241,571.2623,567.6475,570.3037,8660.0
2025-05-12 10:15:00,571.17,572.5,569.99,572.5,7289.0,570.3536,571.6817,569.1753,571.6817,7289.0
2025-05-12 10:20:00,571.76,574.0,570.93,572.65,10971.0,570.9428,573.1796,570.1139,571.8315,10971.0
2025-05-12 10:25:00,572.52,572.52,569.91,570.1,3301.0,571.7017,571.7017,569.0954,569.2851,3301.0
2025-05-12 10:30:00,569.4,570.12,568.03,568.86,10969.0,568.5861,569.3051,567.2181,568.0469,10969.0
2025-05-12 10:35:00,568.29,568.49,566.18,566.23,7394.0,567.4777,567.6774,565.3707,565.4207,7394.0
2025-05-12 10:40:00,566.0,568.87,565.87,568.87,9097.0,565.191,568.0569,565.0612,568.0569,9097.0
2025-05-12 10:45:00,569.92,571.66,569.2,571.17,5893.0,569.1054,570.8429,568.3864,570.3536,5893.0
2025-05-12 10:50:00,571.03,572.2,569.89,570.25,3367.0,570.2138,571.3821,569.0754,569.4349,3367.0
2025-05-12 10:55:00,570.47,570.93,568.76,568.76,6697.0,569.6546,570.1139,567.9471,567.9471,6697.0
2025-05-12 11:00:00,568.88,569.39,568.17,568.87,5584.0,568.0669,568.5761,567.3579,568.0569,5584.0
2025-05-12 11:05:00,568.63,569.48,568.12,568.27,5397.0,567.8172,568.666,567.308,567.4578,5397.0
2025-05-12 11:10:00,568.83,571.32,568.8,571.22,7476.0,568.017,570.5034,567.987,570.4035,7476.0
2025-05-12 11:15:00,570.79,573.12,570.19,572.5,15414.0,569.9741,572.3008,569.375,571.6817,15414.0
2025-05-12 11:20:00,571.79,571.79,568.69,569.04,8868.0,570.9727,570.9727,567.8772,568.2266,8868.0
2025-05-12 11:25:00,569.15,569.86,567.86,568.34,7714.0,568.3365,569.0455,567.0483,567.5277,7714.0
2025-05-12 11:30:00,567.73,569.03,567.0,568.34,7085.0,566.9185,568.2167,566.1896,567.5277,7085.0
2025-05-12 11:35:00,568.06,568.38,566.84,567.6,14367.0,567.2481,567.5676,566.0298,566.7887,14367.0
2025-05-12 11:40:00,568.02,568.98,567.13,568.96,6090.0,567.2081,568.1667,566.3194,568.1468,6090.0
2025-05-12 11:45:00,568.92,569.01,567.79,567.79,6998.0,568.1068,568.1967,566.9784,566.9784,6998.0
2025-05-12 11:50:00,567.78,567.8,565.0,565.0,11124.0,566.9685,566.9884,564.1924,564.1924,11124.0
2025-05-12 11:55:00,564.48,564.63,563.56,564.57,7842.0,563.6732,563.823,562.7545,563.763,7842.0
2025-05-12 12:00:00,564.85,566.66,563.81,565.64,5412.0,564.0426,565.8501,563.0041,564.8315,5412.0
2025-05-12 12:05:00,567.54,568.5,567.19,568.16,5960.0,566.7288,567.6874,566.3793,567.3479,5960.0
2025-05-12 12:10:00,568.41,568.86,567.67,568.82,5514.0,567.5976,568.0469,566.8586,568.007,5514.0
2025-05-12 12:15:00,569.12,569.12,567.48,568.9,18945.0,568.3065,568.3065,566.6689,568.0869,18945.0
2025-05-12 12:20:00,568.9,569.32,568.67,568.93,15580.0,568.0869,568.5062,567.8572,568.1168,15580.0
2025-05-12 12:25:00,568.93,569.45,567.94,567.94,7855.0,568.1168,568.6361,567.1282,567.1282,7855.0
2025-05-12 12:30:00,567.98,568.77,567.8,568.05,2291.0,567.1682,567.957,566.9884,567.2381,2291.0
2025-05-12 12:35:00,568.27,568.68,567.84,568.67,2789.0,567.4578,567.8672,567.0284,567.8572,2789.0
2025-05-12 12:40:00,568.95,569.22,568.37,569.0,11459.0,568.1368,568.4064,567.5576,568.1867,11459.0
2025-05-12 12:45:00,569.11,570.74,568.91,570.74,13878.0,568.2965,569.9242,568.0968,569.9242,13878.0
2025-05-12 12:50:00,570.74,570.98,570.74,570.93,3441.0,569.9242,570.1639,569.9242,570.1139,3441.0
2025-05-12 12:55:00,570.93,571.25,570.65,570.82,9370.0,570.1139,570.4335,569.8343,570.0041,9370.0
2025-05-12 13:00:00,570.82,571.18,570.5,570.85,12803.0,570.0041,570.3636,569.6846,570.0341,12803.0
2025-05-12 13:05:00,570.85,573.0,570.75,573.0,15866.0,570.0341,572.181,569.9342,572.181,15866.0
2025-05-12 13:10:00,572.47,572.65,571.98,572.49,6668.0,571.6517,571.8315,571.1624,571.6717,6668.0
2025-05-12 13:15:00,572.74,574.94,571.97,573.84,13195.0,571.9214,574.1182,571.1525,573.0198,13195.0
2025-05-12 13:20:00,573.68,575.03,573.48,575.02,5413.0,572.86,574.2081,572.6603,574.1981,5413.0
2025-05-12 13:25:00,575.02,575.03,573.53,574.18,4458.0,574.1981,574.2081,572.7102,573.3593,4458.0
2025-05-12 13:30:00,573.26,574.34,573.26,574.07,2957.0,572.4406,573.5191,572.4406,573.2495,2957.0
2025-05-12 13:35:00,573.69,574.29,573.43,574.14,2545.0,572.87,573.4691,572.6104,573.3194,2545.0
2025-05-12 13:40:00,574.32,574.54,573.97,573.97,2014.0,573.4991,573.7188,573.1496,573.1496,2014.0
2025-05-12 13:45:00,574.26,575.0,574.11,574.99,3781.0,573.4392,574.1781,573.2894,574.1681,3781.0
2025-05-12 13:50:00,575.38,575.4,573.95,574.27,3352.0,574.5576,574.5776,573.1296,573.4492,3352.0
2025-05-12 13:55:00,574.36,574.4,573.62,573.72,8586.0,573.539,573.579,572.8001,572.9,8586.0
2025-05-12 14:00:00,573.85,575.2,573.5,574.72,3207.0,573.0298,574.3778,572.6803,573.8985,3207.0
2025-05-12 14:05:00,575.2,575.21,572.94,572.94,3337.0,574.3778,574.3878,572.1211,572.1211,3337.0
2025-05-12 14:10:00,572.87,573.07,572.63,573.07,2929.0,572.0512,572.2509,571.8115,572.2509,2929.0
2025-05-12 14:15:00,573.07,573.98,573.06,573.98,300.0,572.2509,573.1596,572.2409,573.1596,300.0
2025-05-12 14:20:00,573.46,573.46,572.61,573.08,3564.0,572.6403,572.6403,571.7915,572.2609,3564.0
2025-05-12 14:25:00,573.23,573.53,572.45,572.46,4830.0,572.4107,572.7102,571.6318,571.6418,4830.0
2025-05-12 14:30:00,572.65,573.25,572.13,572.22,5444.0,571.8315,572.4306,571.3122,571.4021,5444.0
2025-05-12 14:35:00,572.68,574.65,572.68,574.65,4977.0,571.8614,573.8286,571.8614,573.8286,4977.0
2025-05-12 14:40:00,574.67,575.22,574.67,575.22,2095.0,573.8486,574.3978,573.8486,574.3978,2095.0
2025-05-12 14:45:00,574.99,575.37,573.72,573.72,5385.0,574.1681,574.5476,572.9,572.9,5385.0
2025-05-12 14:50:00,573.16,573.28,572.83,573.28,1100.0,572.3408,572.4606,572.0112,572.4606,1100.0
2025-05-12 14:55:00,573.28,574.26,573.28,573.55,4000.0,572.4606,573.4392,572.4606,572.7302,4000.0
2025-05-12 15:00:00,573.76,574.96,573.18,574.62,2156.0,572.9399,574.1382,572.3607,573.7987,2156.0
2025-05-12 15:05:00,574.6,575.76,574.59,575.57,3954.0,573.7787,574.937,573.7687,574.7473,3954.0
2025-05-12 15:10:00,575.55,577.25,575.0,575.93,11584.0,574.7273,576.4249,574.1781,575.1068,11584.0
2025-05-12 15:15:00,574.98,577.0,574.98,576.66,8806.0,574.1582,576.1753,574.1582,575.8358,8806.0
2025-05-12 15:20:00,576.3,577.99,576.14,577.72,4996.0,575.4763,577.1639,575.3165,576.8942,4996.0
2025-05-12 15:25:00,577.07,577.91,576.86,577.03,9751.0,576.2452,577.084,576.0355,576.2052,9751.0
2025-05-12 15:30:00,577.1,577.38,575.19,576.38,11262.0,576.2751,576.5547,574.3679,575.5562,11262.0
2025-05-12 15:35:00,576.3,576.96,576.21,576.81,2327.0,575.4763,576.1353,575.3864,575.9855,2327.0
2025-05-12 15:40:00,576.75,576.75,574.89,574.96,6188.0,575.9256,575.9256,574.0683,574.1382,6188.0
2025-05-12 15:45:00,574.88,575.3,574.45,575.14,5222.0,574.0583,574.4777,573.6289,574.3179,5222.0
2025-05-12 15:50:00,575.15,576.96,574.77,576.14,16765.0,574.3279,576.1353,573.9485,575.3165,16765.0
2025-05-12 15:55:00,575.32,576.2,574.2,575.96,41774.0,574.4977,575.3764,573.3793,575.1368,41774.0
2025-05-13 09:30:00,571.45,573.54,567.36,567.36,12980.0,570.6332,572.7202,566.5491,566.5491,12980.0
2025-05-13 09:35:00,566.58,567.06,560.64,560.64,6177.0,565.7702,566.2495,559.8387,559.8387,6177.0
2025-05-13 09:40:00,560.62,562.44,558.45,562.43,11146.0,559.8187,561.6361,557.6518,561.6261,11146.0
2025-05-13 09:45:00,563.14,565.67,563.14,565.65,7562.0,562.3351,564.8615,562.3351,564.8415,7562.0
2025-05-13 09:50:00,563.59,566.7,563.59,566.7,1150.0,562.7844,565.89,562.7844,565.89,1150.0
2025-05-13 09:55:00,567.19,567.87,566.07,567.04,2034.0,566.3793,567.0583,565.2609,566.2295,2034.0
2025-05-13 10:00:00,565.56,565.56,563.81,564.61,1814.0,564.7516,564.7516,563.0041,563.803,1814.0
2025-05-13 10:05:00,563.71,565.64,563.56,564.64,2871.0,562.9043,564.8315,562.7545,563.8329,2871.0
2025-05-13 10:10:00,564.64,566.28,563.57,565.34,3683.0,563.8329,565.4706,562.7645,564.5319,3683.0
2025-05-13 10:15:00,563.57,563.71,562.31,562.31,6639.0,562.7645,562.9043,561.5063,561.5063,6639.0
2025-05-13 10:20:00,562.0,562.95,560.75,560.75,14934.0,561.1967,562.1454,559.9485,559.9485,14934.0
2025-05-13 10:25:00,561.14,562.73,561.1,562.0,4199.0,560.3379,561.9257,560.298,561.1967,4199.0
2025-05-13 10:30:00,562.5,562.56,560.63,561.88,5523.0,561.696,561.7559,559.8287,561.0769,5523.0
2025-05-13 10:35:00,562.42,562.42,560.0,561.46,10985.0,561.6161,561.6161,559.1996,560.6575,10985.0
2025-05-13 10:40:00,561.9,563.0,561.9,562.2,6953.0,561.0969,562.1953,561.0969,561.3964,6953.0
2025-05-13 10:45:00,562.43,563.41,560.2,560.91,10556.0,561.6261,562.6047,559.3993,560.1083,10556.0
2025-05-13 10:50:00,560.91,561.5,560.5,560.87,6438.0,560.1083,560.6974,559.6989,560.0683,6438.0
2025-05-13 10:55:00,561.49,561.5,560.0,560.0,3157.0,560.6874,560.6974,559.1996,559.1996,3157.0
2025-05-13 11:00:00,559.48,561.2,559.48,561.14,5402.0,558.6803,560.3979,558.6803,560.3379,5402.0
2025-05-13 11:05:00,562.09,562.33,561.21,561.21,4467.0,561.2866,561.5262,560.4078,560.4078,4467.0
2025-05-13 11:10:00,560.62,561.96,560.42,561.96,2252.0,559.8187,561.1568,559.619,561.1568,2252.0
2025-05-13 11:15:00,561.56,563.71,561.56,562.14,2393.0,560.7573,562.9043,560.7573,561.3365,2393.0
2025-05-13 11:20:00,562.5,562.5,561.18,561.18,3900.0,561.696,561.696,560.3779,560.3779,3900.0
2025-05-13 11:25:00,561.79,561.95,561.32,561.54,1714.0,560.987,561.1468,560.5177,560.7374,1714.0
2025-05-13 11:30:00,561.83,564.01,561.63,563.39,3669.0,561.027,563.2038,560.8272,562.5847,3669.0
2025-05-13 11:35:00,563.14,563.56,563.01,563.51,2300.0,562.3351,562.7545,562.2053,562.7046,2300.0
2025-05-13 11:40:00,563.47,564.36,563.38,563.9,1970.0,562.6646,563.5533,562.5747,563.094,1970.0
2025-05-13 11:45:00,563.22,564.11,562.63,563.89,20648.0,562.415,563.3037,561.8258,563.084,20648.0
2025-05-13 11:50:00,562.85,564.0,562.85,563.97,7269.0,562.0455,563.1939,562.0455,563.1639,7269.0
2025-05-13 11:55:00,564.15,564.43,563.09,563.61,3281.0,563.3436,563.6232,562.2852,562.8044,3281.0
2025-05-13 12:00:00,563.18,564.34,562.79,564.27,6279.0,562.375,563.5334,561.9856,563.4635,6279.0
2025-05-13 12:05:00,564.6,566.3,564.59,565.97,2450.0,563.793,565.4906,563.783,565.161,2450.0
2025-05-13 12:10:00,566.6,567.09,566.6,566.8,900.0,565.7901,566.2794,565.7901,565.9899,900.0
2025-05-13 12:15:00,567.24,568.13,566.77,566.77,2382.0,566.4292,567.318,565.9599,565.9599,2382.0
2025-05-13 12:20:00,566.81,567.62,566.81,567.37,1735.0,565.9998,566.8087,565.9998,566.559,1735.0
2025-05-13 12:25:00,566.78,568.85,566.78,568.85,600.0,565.9699,568.0369,565.9699,568.0369,600.0
2025-05-13 12:30:00,568.21,568.75,568.21,568.75,200.0,567.3978,567.9371,567.3978,567.9371,200.0
2025-05-13 12:35:00,568.86,569.22,568.86,569.22,600.0,568.0469,568.4064,568.0469,568.4064,600.0
2025-05-13 12:40:00,569.58,570.59,569.18,570.59,4049.0,568.7659,569.7744,568.3664,569.7744,4049.0
2025-05-13 12:45:00,570.71,570.71,569.38,569.8,5077.0,569.8943,569.8943,568.5662,568.9856,5077.0
2025-05-13 12:50:00,569.32,569.81,569.32,569.79,700.0,568.5062,568.9955,568.5062,568.9756,700.0
2025-05-13 12:55:00,569.78,570.3,569.78,570.23,939.0,568.9656,569.4848,568.9656,569.4149,939.0
2025-05-13 13:00:00,570.42,570.75,570.0,570.74,1000.0,569.6047,569.9342,569.1853,569.9242,1000.0
2025-05-13 13:05:00,570.17,570.73,569.28,570.71,4840.0,569.355,569.9142,568.4663,569.8943,4840.0
2025-05-13 13:10:00,570.9,570.9,569.97,570.11,2700.0,570.084,570.084,569.1553,569.2951,2700.0
2025-05-13 13:15:00,570.15,571.41,570.15,571.41,661.0,569.3351,570.5933,569.3351,570.5933,661.0
2025-05-13 13:20:00,571.61,572.43,571.6,571.82,2674.0,570.793,571.6118,570.783,571.0027,2674.0
2025-05-13 13:25:00,571.9,572.39,570.95,571.33,5811.0,571.0826,571.5719,570.1339,570.5134,5811.0
2025-05-13 13:30:00,571.75,574.11,571.71,573.02,13279.0,570.9328,573.2894,570.8928,572.201,13279.0
2025-05-13 13:35:00,573.12,573.54,572.49,572.51,3885.0,572.3008,572.7202,571.6717,571.6917,3885.0
2025-05-13 13:40:00,572.51,572.52,571.59,572.01,1063.0,571.6917,571.7017,570.773,571.1924,1063.0
2025-05-13 13:45:00,571.85,572.34,571.82,572.34,2121.0,571.0326,571.5219,571.0027,571.5219,2121.0
2025-05-13 13:50:00,572.34,572.34,572.08,572.09,434.0,571.5219,571.5219,571.2623,571.2723,434.0
2025-05-13 13:55:00,572.03,572.49,571.65,571.65,1373.0,571.2124,571.6717,570.8329,570.8329,1373.0
2025-05-13 14:00:00,572.62,573.22,572.4,573.22,2297.0,571.8015,572.4007,571.5818,572.4007,2297.0
2025-05-13 14:05:00,573.5,573.72,572.8,573.17,1986.0,572.6803,572.9,571.9813,572.3507,1986.0
2025-05-13 14:10:00,573.85,573.85,572.55,572.55,2406.0,573.0298,573.0298,571.7316,571.7316,2406.0
2025-05-13 14:15:00,572.81,572.82,571.8,572.03,1895.0,571.9913,572.0012,570.9827,571.2124,1895.0
2025-05-13 14:20:00,571.92,572.19,570.98,571.19,1517.0,571.1025,571.3721,570.1639,570.3736,1517.0
2025-05-13 14:25:00,571.24,571.25,570.56,570.69,2444.0,570.4235,570.4335,569.7445,569.8743,2444.0
2025-05-13 14:30:00,570.42,570.69,569.16,569.36,6676.0,569.6047,569.8743,568.3465,568.5462,6676.0
2025-05-13 14:35:00,569.88,570.11,569.2,569.2,3096.0,569.0654,569.2951,568.3864,568.3864,3096.0
2025-05-13 14:40:00,570.1,570.11,569.15,570.0,5750.0,569.2851,569.2951,568.3365,569.1853,5750.0
2025-05-13 14:45:00,569.8,570.13,569.79,570.13,830.0,568.9856,569.3151,568.9756,569.3151,830.0
2025-05-13 14:50:00,569.74,571.02,569.74,570.72,4831.0,568.9256,570.2038,568.9256,569.9042,4831.0
2025-05-13 14:55:00,570.09,570.73,569.89,570.06,3637.0,569.2751,569.9142,569.0754,569.2452,3637.0
2025-05-13 15:00:00,570.0,571.19,569.83,571.19,4364.0,569.1853,570.3736,569.0155,570.3736,4364.0
2025-05-13 15:05:00,570.86,571.55,570.71,570.83,3122.0,570.044,570.7331,569.8943,570.0141,3122.0
2025-05-13 15:10:00,571.01,571.41,570.9,571.41,1100.0,570.1938,570.5933,570.084,570.5933,1100.0
2025-05-13 15:15:00,571.35,571.76,571.12,571.58,3351.0,570.5333,570.9428,570.3037,570.763,3351.0
2025-05-13 15:20:00,571.56,571.93,570.92,571.93,1902.0,570.743,571.1125,570.104,571.1125,1902.0
2025-05-13 15:25:00,572.29,572.89,572.25,572.88,2392.0,571.472,572.0711,571.4321,572.0612,2392.0
2025-05-13 15:30:00,573.11,573.16,572.38,572.81,2500.0,572.2908,572.3408,571.5619,571.9913,2500.0
2025-05-13 15:35:00,572.73,573.69,572.6,573.41,2239.0,571.9114,572.87,571.7816,572.5904,2239.0
2025-05-13 15:40:00,573.32,573.49,573.06,573.49,3355.0,572.5005,572.6703,572.2409,572.6703,3355.0
2025-05-13 15:45:00,573.59,573.93,572.57,573.0,4947.0,572.7701,573.1097,571.7516,572.181,4947.0
2025-05-13 15:50:00,573.24,573.8,572.73,573.23,10791.0,572.4206,572.9798,571.9114,572.4107,10791.0
2025-05-13 15:55:00,573.58,575.05,573.37,574.33,46849.0,572.7602,574.2281,572.5505,573.5091,46849.0
2025-05-14 09:30:00,576.35,578.48,570.0,575.92,31008.0,575.5262,577.6532,569.1853,575.0968,31008.0
2025-05-14 09:35:00,576.02,579.61,576.0,578.57,7453.0,575.1967,578.7815,575.1767,577.743,7453.0
2025-05-14 09:40:00,577.8,580.56,576.83,578.74,12334.0,576.9741,579.7302,576.0055,577.9128,12334.0
2025-05-14 09:45:00,578.82,580.27,577.19,577.68,7927.0,577.9927,579.4406,576.365,576.8543,7927.0
2025-05-14 09:50:00,577.72,578.24,576.57,577.14,11190.0,576.8942,577.4135,575.7459,576.3151,11190.0
2025-05-14 09:55:00,577.73,577.99,576.76,577.22,9537.0,576.9042,577.1639,575.9356,576.395,9537.0
2025-05-14 10:00:00,577.2,578.13,576.25,576.88,59433.0,576.375,577.3037,575.4263,576.0554,59433.0
2025-05-14 10:05:00,576.88,577.9,572.71,572.86,32489.0,576.0554,577.074,571.8914,572.0412,32489.0
2025-05-14 10:10:00,572.8,572.8,570.82,572.5,12161.0,571.9813,571.9813,570.0041,571.6817,12161.0
2025-05-14 10:15:00,571.17,571.17,568.19,570.0,13312.0,570.3536,570.3536,567.3779,569.1853,13312.0
2025-05-14 10:20:00,570.01,572.34,569.89,572.01,5599.0,569.1953,571.5219,569.0754,571.1924,5599.0
2025-05-14 10:25:00,572.23,573.05,571.13,572.54,19483.0,571.4121,572.2309,570.3137,571.7216,19483.0
2025-05-14 10:30:00,572.88,574.58,572.53,572.54,5583.0,572.0612,573.7587,571.7117,571.7216,5583.0
2025-05-14 10:35:00,572.41,573.4,571.95,571.96,2207.0,571.5918,572.5804,571.1325,571.1425,2207.0
2025-05-14 10:40:00,572.49,573.35,572.24,572.61,1811.0,571.6717,572.5305,571.4221,571.7915,1811.0
2025-05-14 10:45:00,572.76,573.29,571.88,572.54,4133.0,571.9413,572.4706,571.0626,571.7216,4133.0
2025-05-14 10:50:00,571.76,572.88,571.46,572.43,6034.0,570.9428,572.0612,570.6432,571.6118,6034.0
2025-05-14 10:55:00,572.56,574.0,572.56,573.88,1906.0,571.7416,573.1796,571.7416,573.0597,1906.0
2025-05-14 11:00:00,573.45,573.45,571.62,571.81,2400.0,572.6303,572.6303,570.803,570.9927,2400.0
2025-05-14 11:05:00,571.82,571.82,569.0,569.26,9701.0,571.0027,571.0027,568.1867,568.4463,9701.0
2025-05-14 11:10:00,569.97,570.67,569.78,570.1,3626.0,569.1553,569.8543,568.9656,569.2851,3626.0
2025-05-14 11:15:00,570.34,570.34,568.71,568.88,8511.0,569.5248,569.5248,567.8971,568.0669,8511.0
2025-05-14 11:20:00,569.06,569.83,568.63,569.83,1666.0,568.2466,569.0155,567.8172,569.0155,1666.0
2025-05-14 11:25:00,569.58,571.57,569.51,571.57,3500.0,568.7659,570.753,568.696,570.753,3500.0
2025-05-14 11:30:00,571.11,571.11,569.63,570.75,3697.0,570.2937,570.2937,568.8158,569.9342,3697.0
2025-05-14 11:35:00,571.02,571.95,570.66,571.63,4010.0,570.2038,571.1325,569.8443,570.8129,4010.0
2025-05-14 11:40:00,571.63,571.83,571.0,571.01,1600.0,570.8129,571.0127,570.1838,570.1938,1600.0
2025-05-14 11:45:00,570.9,572.0,570.9,572.0,1531.0,570.084,571.1824,570.084,571.1824,1531.0
2025-05-14 11:50:00,571.82,571.82,570.9,571.11,1533.0,571.0027,571.0027,570.084,570.2937,1533.0
2025-05-14 11:55:00,571.11,571.71,570.97,571.71,1945.0,570.2937,570.8928,570.1539,570.8928,1945.0
2025-05-14 12:00:00,572.23,572.83,571.39,572.83,4171.0,571.4121,572.0112,570.5733,572.0112,4171.0
2025-05-14 12:05:00,572.4,573.38,572.4,573.32,856.0,571.5818,572.5604,571.5818,572.5005,856.0
2025-05-14 12:10:00,573.43,573.64,573.1,573.64,1500.0,572.6104,572.8201,572.2808,572.8201,1500.0
2025-05-14 12:15:00,573.67,574.73,573.21,573.38,2557.0,572.85,573.9085,572.3907,572.5604,2557.0
2025-05-14 12:20:00,573.3,573.33,572.59,572.9,1300.0,572.4806,572.5105,571.7716,572.0811,1300.0
2025-05-14 12:25:00,572.95,572.96,571.92,571.92,2016.0,572.1311,572.141,571.1025,571.1025,2016.0
2025-05-14 12:30:00,571.93,572.78,571.93,572.25,2160.0,571.1125,571.9613,571.1125,571.4321,2160.0
2025-05-14 12:35:00,572.11,572.11,571.6,571.68,810.0,571.2923,571.2923,570.783,570.8629,810.0
2025-05-14 12:40:00,571.67,571.99,571.57,571.79,1718.0,570.8529,571.1724,570.753,570.9727,1718.0
2025-05-14 12:45:00,572.11,572.11,570.86,570.87,3656.0,571.2923,571.2923,570.044,570.054,3656.0
2025-05-14 12:50:00,570.54,572.18,570.53,572.18,2048.0,569.7245,571.3622,569.7145,571.3622,2048.0
2025-05-14 12:55:00,571.32,572.51,571.31,572.51,324.0,570.5034,571.6917,570.4934,571.6917,324.0
2025-05-14 13:00:00,572.08,572.25,571.6,572.25,1800.0,571.2623,571.4321,570.783,571.4321,1800.0
2025-05-14 13:05:00,571.47,571.65,571.14,571.14,1593.0,570.6532,570.8329,570.3236,570.3236,1593.0
2025-05-14 13:10:00,571.13,571.5,570.84,571.43,2157.0,570.3137,570.6831,570.0241,570.6132,2157.0
2025-05-14 13:15:00,571.29,572.32,570.9,571.64,5087.0,570.4734,571.502,570.084,570.8229,5087.0
2025-05-14 13:20:00,571.62,571.94,570.83,571.07,3094.0,570.803,571.1225,570.0141,570.2537,3094.0
2025-05-14 13:25:00,571.04,572.1,571.03,571.36,2500.0,570.2238,571.2823,570.2138,570.5433,2500.0
2025-05-14 13:30:00,571.85,572.03,571.85,572.03,400.0,571.0326,571.2124,571.0326,571.2124,400.0
2025-05-14 13:35:00,571.45,571.45,571.4,571.4,200.0,570.6332,570.6332,570.5833,570.5833,200.0
2025-05-14 13:40:00,571.31,571.4,570.82,571.14,2563.0,570.4934,570.5833,570.0041,570.3236,2563.0
2025-05-14 13:45:00,571.53,571.98,571.49,571.98,1556.0,570.7131,571.1624,570.6731,571.1624,1556.0
2025-05-14 13:50:00,572.06,572.69,572.06,572.2,900.0,571.2423,571.8714,571.2423,571.3821,900.0
2025-05-14 13:55:00,571.88,571.88,571.61,571.77,1400.0,571.0626,571.0626,570.793,570.9527,1400.0
2025-05-14 14:00:00,571.67,571.67,570.0,570.25,6386.0,570.8529,570.8529,569.1853,569.4349,6386.0
2025-05-14 14:05:00,570.23,570.97,569.65,569.65,3496.0,569.4149,570.1539,568.8358,568.8358,3496.0
2025-05-14 14:10:00,569.71,570.05,569.36,569.77,2751.0,568.8957,569.2352,568.5462,568.9556,2751.0
2025-05-14 14:15:00,569.77,570.13,569.38,570.13,1905.0,568.9556,569.3151,568.5662,569.3151,1905.0
2025-05-14 14:20:00,570.08,570.57,569.98,570.36,1470.0,569.2652,569.7545,569.1653,569.5448,1470.0
2025-05-14 14:25:00,570.38,570.38,569.7,570.02,1400.0,569.5647,569.5647,568.8857,569.2052,1400.0
2025-05-14 14:30:00,570.08,570.53,569.38,569.62,10238.0,569.2652,569.7145,568.5662,568.8058,10238.0
2025-05-14 14:35:00,569.09,569.09,568.54,568.54,200.0,568.2766,568.2766,567.7274,567.7274,200.0
2025-05-14 14:40:00,568.67,568.68,567.58,567.59,3613.0,567.8572,567.8672,566.7687,566.7787,3613.0
2025-05-14 14:45:00,567.99,569.63,567.99,569.57,2484.0,567.1782,568.8158,567.1782,568.7559,2484.0
2025-05-14 14:50:00,569.53,570.78,569.06,570.77,1600.0,568.7159,569.9642,568.2466,569.9542,1600.0
2025-05-14 14:55:00,570.15,570.15,570.15,570.15,100.0,569.3351,569.3351,569.3351,569.3351,100.0
2025-05-14 15:00:00,569.68,570.31,569.53,570.31,3248.0,568.8657,569.4948,568.7159,569.4948,3248.0
2025-05-14 15:05:00,570.75,572.08,570.74,572.01,3466.0,569.9342,571.2623,569.9242,571.1924,3466.0
2025-05-14 15:10:00,572.71,572.77,571.45,571.45,1800.0,571.8914,571.9513,570.6332,570.6332,1800.0
2025-05-14 15:15:00,572.01,572.45,571.45,572.45,4804.0,571.1924,571.6318,570.6332,571.6318,4804.0
2025-05-14 15:20:00,572.13,572.73,570.8,571.25,6210.0,571.3122,571.9114,569.9841,570.4335,6210.0
2025-05-14 15:25:00,571.25,572.21,570.79,571.63,10051.0,570.4335,571.3921,569.9741,570.8129,10051.0
2025-05-14 15:30:00,571.45,571.89,571.28,571.29,7500.0,570.6332,571.0726,570.4634,570.4734,7500.0
2025-05-14 15:35:00,571.29,572.81,570.87,572.12,11403.0,570.4734,571.9913,570.054,571.3022,11403.0
2025-05-14 15:40:00,571.49,572.04,570.83,571.78,10662.0,570.6731,571.2224,570.0141,570.9627,10662.0
2025-05-14 15:45:00,571.63,572.79,571.63,572.79,1949.0,570.8129,571.9713,570.8129,571.9713,1949.0
2025-05-14 15:50:00,572.92,574.26,570.71,571.32,27110.0,572.1011,573.4392,569.8943,570.5034,27110.0
2025-05-14 15:55:00,571.04,572.06,570.23,571.44,65760.0,570.2238,571.2423,569.4149,570.6232,65760.0
2025-05-15 09:30:00,576.13,576.13,567.9,568.68,43726.0,575.3065,575.3065,567.0883,567.8672,43726.0
2025-05-15 09:35:00,568.65,571.06,567.9,569.56,11573.0,567.8372,570.2438,567.0883,568.7459,11573.0
2025-05-15 09:40:00,569.32,570.22,565.62,565.63,18405.0,568.5062,569.405,564.8115,564.8215,18405.0
2025-05-15 09:45:00,565.57,568.95,564.9,567.46,8443.0,564.7616,568.1368,564.0926,566.6489,8443.0
2025-05-15 09:50:00,567.06,568.12,566.9,568.12,2248.0,566.2495,567.308,566.0897,567.308,2248.0
2025-05-15 09:55:00,567.87,568.21,567.0,567.26,5467.0,567.0583,567.3978,566.1896,566.4492,5467.0
2025-05-15 10:00:00,567.08,567.96,567.08,567.76,9721.0,566.2695,567.1482,566.2695,566.9485,9721.0
2025-05-15 10:05:00,567.76,567.76,565.96,566.2,7263.0,566.9485,566.9485,565.1511,565.3907,7263.0
2025-05-15 10:10:00,567.01,567.32,566.87,567.04,3314.0,566.1996,566.5091,566.0598,566.2295,3314.0
2025-05-15 10:15:00,567.19,567.76,566.6,567.71,21313.0,566.3793,566.9485,565.7901,566.8986,21313.0
2025-05-15 10:20:00,567.74,568.88,567.42,567.98,18118.0,566.9285,568.0669,566.609,567.1682,18118.0
2025-05-15 10:25:00,567.98,570.31,567.98,568.89,2300.0,567.1682,569.4948,567.1682,568.0769,2300.0
2025-05-15 10:30:00,568.79,570.0,568.25,570.0,2414.0,567.977,569.1853,567.4378,569.1853,2414.0
2025-05-15 10:35:00,569.82,570.69,569.81,570.35,8078.0,569.0055,569.8743,568.9955,569.5348,8078.0
2025-05-15 10:40:00,570.05,570.11,569.52,570.07,2672.0,569.2352,569.2951,568.706,569.2552,2672.0
2025-05-15 10:45:00,570.01,570.52,569.35,569.6,18179.0,569.1953,569.7045,568.5362,568.7858,18179.0
2025-05-15 10:50:00,569.5,569.91,568.64,568.64,1928.0,568.686,569.0954,567.8272,567.8272,1928.0
2025-05-15 10:55:00,568.64,569.69,568.64,569.18,1484.0,567.8272,568.8757,567.8272,568.3664,1484.0
2025-05-15 11:00:00,569.6,570.36,569.6,570.34,16883.0,568.7858,569.5448,568.7858,569.5248,16883.0
2025-05-15 11:05:00,570.33,571.34,570.23,570.74,19014.0,569.5148,570.5234,569.4149,569.9242,19014.0
2025-05-15 11:10:00,570.79,572.02,570.77,571.84,25287.0,569.9741,571.2024,569.9542,571.0226,25287.0
2025-05-15 11:15:00,571.79,572.49,570.99,570.99,18981.0,570.9727,571.6717,570.1739,570.1739,18981.0
2025-05-15 11:20:00,571.16,571.24,570.4,570.76,15886.0,570.3436,570.4235,569.5847,569.9442,15886.0
2025-05-15 11:25:00,570.86,570.86,569.72,569.75,4611.0,570.044,570.044,568.9057,568.9356,4611.0
2025-05-15 11:30:00,570.04,571.26,570.0,570.6,19634.0,569.2252,570.4435,569.1853,569.7844,19634.0
2025-05-15 11:35:00,570.5,570.53,569.77,569.81,8600.0,569.6846,569.7145,568.9556,568.9955,8600.0
2025-05-15 11:40:00,570.0,572.06,569.74,572.0,18842.0,569.1853,571.2423,568.9256,571.1824,18842.0
2025-05-15 11:45:00,572.04,574.62,572.03,574.62,1740.0,571.2224,573.7987,571.2124,573.7987,1740.0
2025-05-15 11:50:00,575.1,575.1,573.12,573.12,1887.0,574.278,574.278,572.3008,572.3008,1887.0
2025-05-15 11:55:00,573.67,574.61,573.67,574.61,1617.0,572.85,573.7887,572.85,573.7887,1617.0
2025-05-15 12:00:00,574.98,576.33,574.98,576.01,869.0,574.1582,575.5062,574.1582,575.1867,869.0
2025-05-15 12:05:00,576.01,576.44,575.77,576.01,1776.0,575.1867,575.6161,574.947,575.1867,1776.0
2025-05-15 12:10:00,576.05,576.58,575.94,576.25,892.0,575.2266,575.7559,575.1168,575.4263,892.0
2025-05-15 12:15:00,575.4,575.8,574.37,574.37,822.0,574.5776,574.977,573.549,573.549,822.0
2025-05-15 12:20:00,573.98,574.64,573.97,574.3,560.0,573.1596,573.8186,573.1496,573.4791,560.0
2025-05-15 12:25:00,574.78,576.34,574.4,576.0,3476.0,573.9584,575.5162,573.579,575.1767,3476.0
2025-05-15 12:30:00,575.0,578.0,575.0,577.3,9989.0,574.1781,577.1738,574.1781,576.4748,9989.0
2025-05-15 12:35:00,577.4,578.45,577.4,578.14,1000.0,576.5747,577.6232,576.5747,577.3136,1000.0
2025-05-15 12:40:00,578.5,578.5,577.04,577.82,500.0,577.6731,577.6731,576.2152,576.9941,500.0
2025-05-15 12:45:00,578.21,578.92,577.95,578.6,929.0,577.3835,578.0925,577.1239,577.773,929.0
2025-05-15 12:50:00,578.6,580.13,578.59,580.05,2135.0,577.773,579.3008,577.763,579.2209,2135.0
2025-05-15 12:55:00,580.19,580.52,579.87,580.39,2795.0,579.3607,579.6902,579.0412,579.5604,2795.0
2025-05-15 13:00:00,580.7,582.5,580.7,582.5,3719.0,579.87,581.6674,579.87,581.6674,3719.0
2025-05-15 13:05:00,582.32,582.32,580.83,580.83,2813.0,581.4877,581.4877,579.9998,579.9998,2813.0
2025-05-15 13:10:00,580.56,580.68,580.0,580.55,4708.0,579.7302,579.85,579.171,579.7202,4708.0
2025-05-15 13:15:00,580.0,581.07,580.0,580.91,6556.0,579.171,580.2395,579.171,580.0797,6556.0
2025-05-15 13:20:00,580.98,581.36,580.98,581.36,1600.0,580.1496,580.529,580.1496,580.529,1600.0
2025-05-15 13:25:00,580.71,581.6,580.7,581.58,15950.0,579.88,580.7687,579.87,580.7487,15950.0
2025-05-15 13:30:00,581.63,582.13,581.5,581.9,11200.0,580.7987,581.2979,580.6688,581.0683,11200.0
2025-05-15 13:35:00,581.87,583.35,581.87,582.96,8440.0,581.0383,582.5162,581.0383,582.1268,8440.0
2025-05-15 13:40:00,582.39,584.33,582.39,583.94,8075.0,581.5576,583.4948,581.5576,583.1054,8075.0
2025-05-15 13:45:00,584.45,584.45,583.69,583.98,3142.0,583.6146,583.6146,582.8557,583.1453,3142.0
2025-05-15 13:50:00,583.77,584.57,583.41,584.57,6521.0,582.9356,583.7345,582.5761,583.7345,6521.0
2025-05-15 13:55:00,583.67,583.73,582.89,583.54,1770.0,582.8357,582.8957,582.0569,582.7059,1770.0
2025-05-15 14:00:00,583.54,584.05,578.98,579.0,11595.0,582.7059,583.2152,578.1524,578.1724,11595.0
2025-05-15 14:05:00,579.0,581.19,579.0,581.12,6805.0,578.1724,580.3593,578.1724,580.2894,6805.0
2025-05-15 14:10:00,580.5,581.13,580.23,580.51,3918.0,579.6703,580.2994,579.4007,579.6803,3918.0
2025-05-15 14:15:00,580.55,580.61,580.22,580.32,642.0,579.7202,579.7801,579.3907,579.4905,642.0
2025-05-15 14:20:00,580.48,580.8,580.48,580.64,607.0,579.6503,579.9698,579.6503,579.8101,607.0
2025-05-15 14:25:00,580.77,581.6,580.45,581.17,1714.0,579.9399,580.7687,579.6203,580.3393,1714.0
2025-05-15 14:30:00,581.16,582.1,581.15,581.4,1977.0,580.3293,581.268,580.3193,580.569,1977.0
2025-05-15 14:35:00,580.9,581.25,580.78,581.13,2150.0,580.0697,580.4192,579.9499,580.2994,2150.0
2025-05-15 14:40:00,581.13,582.17,581.08,581.9,5995.0,580.2994,581.3379,580.2494,581.0683,5995.0
2025-05-15 14:45:00,581.75,581.75,580.35,580.54,4963.0,580.9185,580.9185,579.5205,579.7102,4963.0
2025-05-15 14:50:00,580.8,581.13,580.56,580.8,2584.0,579.9698,580.2994,579.7302,579.9698,2584.0
2025-05-15 14:55:00,581.0,581.24,580.78,580.8,3509.0,580.1696,580.4092,579.9499,579.9698,3509.0
2025-05-15 15:00:00,580.96,581.8,580.82,581.25,6459.0,580.1296,580.9684,579.9898,580.4192,6459.0
2025-05-15 15:05:00,580.71,581.09,580.56,580.81,15858.0,579.88,580.2594,579.7302,579.9798,15858.0
2025-05-15 15:10:00,580.57,581.14,580.57,580.81,2017.0,579.7402,580.3094,579.7402,579.9798,2017.0
2025-05-15 15:15:00,580.81,581.22,580.61,580.89,2486.0,579.9798,580.3892,579.7801,580.0597,2486.0
2025-05-15 15:20:00,580.89,582.32,580.89,582.2,5393.0,580.0597,581.4877,580.0597,581.3678,5393.0
2025-05-15 15:25:00,582.2,582.32,581.59,581.7,4504.0,581.3678,581.4877,580.7587,580.8686,4504.0
2025-05-15 15:30:00,581.7,582.59,581.65,582.59,3436.0,580.8686,581.7573,580.8186,581.7573,3436.0
2025-05-15 15:35:00,582.31,582.97,582.31,582.62,2875.0,581.4777,582.1367,581.4777,581.7872,2875.0
2025-05-15 15:40:00,582.68,583.2,582.19,582.62,18865.0,581.8472,582.3664,581.3579,581.7872,18865.0
2025-05-15 15:45:00,582.44,582.97,582.32,582.69,4132.0,581.6075,582.1367,581.4877,581.8571,4132.0
2025-05-15 15:50:00,583.11,583.84,582.43,583.3,16462.0,582.2765,583.0055,581.5975,582.4663,16462.0
2025-05-15 15:55:00,582.91,585.26,582.6,585.26,53275.0,582.0768,584.4235,581.7673,584.4235,53275.0
2025-05-16 09:30:00,588.23,588.23,581.74,581.75,36616.0,587.3892,587.3892,580.9085,580.9185,36616.0
2025-05-16 09:35:00,581.49,584.29,581.49,584.29,1504.0,580.6589,583.4549,580.6589,583.4549,1504.0
2025-05-16 09:40:00,584.01,584.97,584.01,584.97,1584.0,583.1753,584.1339,583.1753,584.1339,1584.0
2025-05-16 09:45:00,585.9,587.09,585.9,586.24,1481.0,585.0626,586.2509,585.0626,585.4021,1481.0
2025-05-16 09:50:00,586.33,587.24,586.32,587.24,500.0,585.4919,586.4006,585.482,586.4006,500.0
2025-05-16 09:55:00,587.53,588.24,586.6,588.24,5791.0,586.6902,587.3992,585.7616,587.3992,5791.0
2025-05-16 10:00:00,588.0,588.0,587.25,587.96,7149.0,587.1595,587.1595,586.4106,587.1196,7149.0
2025-05-16 10:05:00,587.61,587.68,585.22,585.92,3313.0,586.7701,586.84,584.3835,585.0825,3313.0
2025-05-16 10:10:00,586.04,586.04,584.33,585.31,6946.0,585.2024,585.2024,583.4948,584.4734,6946.0
2025-05-16 10:15:00,584.92,587.67,584.92,587.67,4402.0,584.084,586.83,584.084,586.83,4402.0
2025-05-16 10:20:00,588.44,588.44,587.9,587.98,1695.0,587.5989,587.5989,587.0597,587.1396,1695.0
2025-05-16 10:25:00,588.28,589.0,587.99,588.5,2320.0,587.4391,588.1581,587.1496,587.6588,2320.0
2025-05-16 10:30:00,588.91,589.7,588.0,588.85,2028.0,588.0682,588.8571,587.1595,588.0083,2028.0
2025-05-16 10:35:00,588.92,589.21,588.74,589.07,440.0,588.0782,588.3678,587.8985,588.228,440.0
2025-05-16 10:40:00,588.92,589.86,588.53,589.26,1945.0,588.0782,589.0169,587.6888,588.4177,1945.0
2025-05-16 10:45:00,588.88,589.45,588.5,589.21,3462.0,588.0383,588.6075,587.6588,588.3678,3462.0
2025-05-16 10:50:00,589.13,589.16,588.0,588.32,2916.0,588.2879,588.3179,587.1595,587.4791,2916.0
2025-05-16 10:55:00,588.33,588.67,588.19,588.34,945.0,587.4891,587.8286,587.3493,587.4991,945.0
2025-05-16 11:00:00,588.67,588.88,588.52,588.52,1419.0,587.8286,588.0383,587.6788,587.6788,1419.0
2025-05-16 11:05:00,588.33,588.61,587.67,588.24,4267.0,587.4891,587.7687,586.83,587.3992,4267.0
2025-05-16 11:10:00,587.77,588.56,587.77,588.14,5707.0,586.9299,587.7187,586.9299,587.2993,5707.0
2025-05-16 11:15:00,588.49,588.49,587.87,588.34,658.0,587.6488,587.6488,587.0297,587.4991,658.0
2025-05-16 11:20:00,587.95,588.35,587.78,587.89,5033.0,587.1096,587.509,586.9399,587.0497,5033.0
2025-05-16 11:25:00,588.0,588.59,587.84,588.11,6855.0,587.1595,587.7487,586.9998,587.2694,6855.0
2025-05-16 11:30:00,588.57,588.57,586.72,587.03,19584.0,587.7287,587.7287,585.8814,586.1909,19584.0
2025-05-16 11:35:00,587.64,587.78,587.25,587.31,1827.0,586.8001,586.9399,586.4106,586.4705,1827.0
2025-05-16 11:40:00,587.78,588.31,587.48,588.22,2082.0,586.9399,587.4691,586.6403,587.3792,2082.0
2025-05-16 11:45:00,588.52,588.52,588.21,588.22,894.0,587.6788,587.6788,587.3692,587.3792,894.0
2025-05-16 11:50:00,588.22,588.22,588.03,588.04,839.0,587.3792,587.3792,587.1895,587.1995,839.0
2025-05-16 11:55:00,588.8,588.8,586.58,588.0,16677.0,587.9584,587.9584,585.7416,587.1595,16677.0
2025-05-16 12:00:00,588.0,588.25,587.46,587.88,17935.0,587.1595,587.4092,586.6203,587.0397,17935.0
2025-05-16 12:05:00,587.16,587.16,586.41,586.92,2301.0,586.3208,586.3208,585.5718,586.0811,2301.0
2025-05-16 12:10:00,586.41,587.48,586.41,587.31,2711.0,585.5718,586.6403,585.5718,586.4705,2711.0
2025-05-16 12:15:00,587.29,588.19,587.28,588.19,1700.0,586.4506,587.3493,586.4406,587.3493,1700.0
2025-05-16 12:20:00,588.23,588.6,588.13,588.53,7617.0,587.3892,587.7587,587.2894,587.6888,7617.0
2025-05-16 12:25:00,587.46,588.04,587.46,587.77,999.0,586.6203,587.1995,586.6203,586.9299,999.0
2025-05-16 12:30:00,588.6,588.67,588.36,588.62,744.0,587.7587,587.8286,587.519,587.7787,744.0
2025-05-16 12:35:00,588.63,588.64,588.63,588.63,100.0,587.7886,587.7986,587.7886,587.7886,100.0
2025-05-16 12:40:00,588.75,588.75,588.75,588.75,923.0,587.9085,587.9085,587.9085,587.9085,923.0
2025-05-16 12:45:00,589.17,589.17,588.58,588.59,2177.0,588.3279,588.3279,587.7387,587.7487,2177.0
2025-05-16 12:50:00,588.55,588.61,588.05,588.1,1520.0,587.7088,587.7687,587.2095,587.2594,1520.0
2025-05-16 12:55:00,588.33,588.75,588.3,588.73,527.0,587.4891,587.9085,587.4591,587.8885,527.0
2025-05-16 13:00:00,588.86,589.45,588.86,589.45,467.0,588.0183,588.6075,588.0183,588.6075,467.0
2025-05-16 13:05:00,589.53,589.53,588.99,588.99,200.0,588.6874,588.6874,588.1481,588.1481,200.0
2025-05-16 13:10:00,589.52,590.13,589.51,589.51,1867.0,588.6774,589.2865,588.6674,588.6674,1867.0
2025-05-16 13:15:00,590.73,591.7,590.73,591.69,1855.0,589.8856,590.8543,589.8856,590.8443,1855.0
2025-05-16 13:20:00,591.35,591.98,591.07,591.65,3390.0,590.5048,591.1339,590.2252,590.8043,3390.0
2025-05-16 13:25:00,591.38,591.38,590.31,590.31,900.0,590.5347,590.5347,589.4662,589.4662,900.0
2025-05-16 13:30:00,590.18,590.96,590.18,590.96,400.0,589.3364,590.1153,589.3364,590.1153,400.0
2025-05-16 13:35:00,590.98,591.15,590.68,590.68,2415.0,590.1353,590.305,589.8357,589.8357,2415.0
2025-05-16 13:40:00,591.15,591.43,591.15,591.35,300.0,590.305,590.5846,590.305,590.5048,300.0
2025-05-16 13:45:00,591.51,591.6,591.51,591.51,800.0,590.6645,590.7544,590.6645,590.6645,800.0
2025-05-16 13:50:00,591.51,591.73,591.05,591.45,4733.0,590.6645,590.8842,590.2052,590.6046,4733.0
2025-05-16 13:55:00,591.44,592.79,591.43,592.45,5714.0,590.5946,591.9427,590.5846,591.6032,5714.0
2025-05-16 14:00:00,592.75,593.96,592.75,593.81,4396.0,591.9028,593.111,591.9028,592.9612,4396.0
2025-05-16 14:05:00,593.5,593.5,592.17,592.17,2085.0,592.6517,592.6517,591.3236,591.3236,2085.0
2025-05-16 14:10:00,592.23,592.23,591.43,591.44,1840.0,591.3835,591.3835,590.5846,590.5946,1840.0
2025-05-16 14:15:00,590.87,591.9,590.7,591.9,14652.0,590.0254,591.054,589.8557,591.054,14652.0
2025-05-16 14:20:00,591.63,592.02,591.52,592.02,348.0,590.7844,591.1738,590.6745,591.1738,348.0
2025-05-16 14:25:00,591.9,591.9,591.9,591.9,100.0,591.054,591.054,591.054,591.054,100.0
2025-05-16 14:30:00,591.9,592.15,591.52,591.52,640.0,591.054,591.3036,590.6745,590.6745,640.0
2025-05-16 14:35:00,592.15,592.43,591.86,592.35,1100.0,591.3036,591.5832,591.014,591.5033,1100.0
2025-05-16 14:40:00,592.08,592.66,592.07,592.66,1414.0,591.2337,591.8129,591.2237,591.8129,1414.0
2025-05-16 14:45:00,592.39,593.0,592.39,592.52,1400.0,591.5433,592.1524,591.5433,591.6731,1400.0
2025-05-16 14:50:00,593.12,594.17,592.51,593.82,5619.0,592.2722,593.3207,591.6631,592.9712,5619.0
2025-05-16 14:55:00,594.07,594.08,593.82,593.82,1587.0,593.2209,593.2309,592.9712,592.9712,1587.0
2025-05-16 15:00:00,593.88,594.0,593.8,594.0,1027.0,593.0311,593.151,592.9513,593.151,1027.0
2025-05-16 15:05:00,594.11,594.43,593.77,593.89,4533.0,593.2608,593.5804,592.9213,593.0411,4533.0
2025-05-16 15:10:00,593.96,594.32,593.51,594.0,9463.0,593.111,593.4705,592.6617,593.151,9463.0
2025-05-16 15:15:00,593.92,594.03,593.05,593.54,16943.0,593.0711,593.1809,592.2023,592.6916,16943.0
2025-05-16 15:20:00,593.38,593.72,593.14,593.68,900.0,592.5319,592.8714,592.2922,592.8314,900.0
2025-05-16 15:25:00,593.81,593.81,593.55,593.62,900.0,592.9612,592.9612,592.7016,592.7715,900.0
2025-05-16 15:30:00,593.6,593.68,593.0,593.32,20207.0,592.7515,592.8314,592.1524,592.4719,20207.0
2025-05-16 15:35:00,593.6,594.12,593.28,594.12,7103.0,592.7515,593.2708,592.432,593.2708,7103.0
2025-05-16 15:40:00,593.97,594.28,593.49,593.97,11094.0,593.121,593.4306,592.6417,593.121,11094.0
2025-05-16 15:45:00,594.0,594.6,593.92,594.6,6075.0,593.151,593.7501,593.0711,593.7501,6075.0
2025-05-16 15:50:00,594.33,595.19,594.12,594.13,7093.0,593.4805,594.3393,593.2708,593.2808,7093.0
2025-05-16 15:55:00,594.14,594.71,593.83,594.32,15535.0,593.2908,593.86,592.9812,593.4705,15535.0
2025-05-19 09:30:00,588.48,596.57,588.48,596.39,11156.0,587.6389,595.7173,587.6389,595.5376,11156.0
2025-05-19 09:35:00,597.19,598.56,595.17,596.59,3891.0,596.3364,597.7045,594.3193,595.7373,3891.0
2025-05-19 09:40:00,595.18,595.7,590.88,592.29,2219.0,594.3293,594.8485,590.0354,591.4434,2219.0
2025-05-19 09:45:00,589.58,592.56,588.0,590.02,6753.0,588.7373,591.713,587.1595,589.1767,6753.0
2025-05-19 09:50:00,589.73,590.25,588.93,590.25,7507.0,588.8871,589.4063,588.0882,589.4063,7507.0
2025-05-19 09:55:00,591.2,591.2,589.26,590.4,7745.0,590.355,590.355,588.4177,589.5561,7745.0
2025-05-19 10:00:00,589.67,591.37,589.66,591.37,4787.0,588.8272,590.5247,588.8172,590.5247,4787.0
2025-05-19 10:05:00,590.77,590.77,589.0,590.4,1175.0,589.9256,589.9256,588.1581,589.5561,1175.0
2025-05-19 10:10:00,590.92,590.92,587.73,589.15,4745.0,590.0754,590.0754,586.8899,588.3079,4745.0
2025-05-19 10:15:00,589.39,589.42,589.0,589.0,1551.0,588.5476,588.5775,588.1581,588.1581,1551.0
2025-05-19 10:20:00,589.15,590.42,588.78,588.8,3932.0,588.3079,589.5761,587.9384,587.9584,3932.0
2025-05-19 10:25:00,588.61,588.61,586.89,587.54,1855.0,587.7687,587.7687,586.0511,586.7002,1855.0
2025-05-19 10:30:00,587.41,587.5,587.18,587.19,859.0,586.5704,586.6603,586.3407,586.3507,859.0
2025-05-19 10:35:00,587.24,588.0,586.68,587.25,2905.0,586.4006,587.1595,585.8414,586.4106,2905.0
2025-05-19 10:40:00,587.9,588.94,587.25,588.2,1801.0,587.0597,588.0982,586.4106,587.3593,1801.0
2025-05-19 10:45:00,588.18,588.86,587.17,587.23,1897.0,587.3393,588.0183,586.3307,586.3907,1897.0
2025-05-19 10:50:00,587.22,588.03,587.22,587.5,1375.0,586.3807,587.1895,586.3807,586.6603,1375.0
2025-05-19 10:55:00,587.58,587.88,587.57,587.88,440.0,586.7402,587.0397,586.7302,587.0397,440.0
2025-05-19 11:00:00,587.9,588.35,587.41,587.52,1436.0,587.0597,587.509,586.5704,586.6802,1436.0
2025-05-19 11:05:00,588.11,588.86,587.76,588.86,819.0,587.2694,588.0183,586.9199,588.0183,819.0
2025-05-19 11:10:00,588.09,589.19,587.99,589.19,2040.0,587.2494,588.3478,587.1496,588.3478,2040.0
2025-05-19 11:15:00,588.66,588.86,588.52,588.71,903.0,587.8186,588.0183,587.6788,587.8685,903.0
2025-05-19 11:20:00,588.71,589.19,588.65,588.75,720.0,587.8685,588.3478,587.8086,587.9085,720.0
2025-05-19 11:25:00,588.73,588.73,588.3,588.3,1155.0,587.8885,587.8885,587.4591,587.4591,1155.0
2025-05-19 11:30:00,588.31,588.7,587.85,587.85,1821.0,587.4691,587.8585,587.0098,587.0098,1821.0
2025-05-19 11:35:00,587.84,588.44,587.84,587.84,1644.0,586.9998,587.5989,586.9998,586.9998,1644.0
2025-05-19 11:40:00,588.44,589.15,588.19,589.15,1640.0,587.5989,588.3079,587.3493,588.3079,1640.0
2025-05-19 11:45:00,589.01,590.03,589.01,589.93,1601.0,588.1681,589.1866,588.1681,589.0868,1601.0
2025-05-19 11:50:00,589.71,590.72,589.71,590.72,458.0,588.8671,589.8757,588.8671,589.8757,458.0
2025-05-19 11:55:00,590.71,591.04,589.77,589.77,1194.0,589.8657,590.1952,588.927,588.927,1194.0
2025-05-19 12:00:00,589.89,589.98,589.63,589.98,1082.0,589.0468,589.1367,588.7872,589.1367,1082.0
2025-05-19 12:05:00,590.19,590.43,589.83,590.33,3475.0,589.3464,589.5861,588.9869,589.4862,3475.0
2025-05-19 12:10:00,590.77,591.67,590.27,591.5,2226.0,589.9256,590.8243,589.4263,590.6545,2226.0
2025-05-19 12:15:00,591.5,592.06,591.46,591.99,3901.0,590.6545,591.2137,590.6146,591.1438,3901.0
2025-05-19 12:20:00,591.99,592.41,591.17,591.17,1335.0,591.1438,591.5632,590.325,590.325,1335.0
2025-05-19 12:25:00,591.19,592.41,591.18,592.32,1771.0,590.345,591.5632,590.335,591.4734,1771.0
2025-05-19 12:30:00,592.35,592.36,591.62,592.11,3487.0,591.5033,591.5133,590.7744,591.2637,3487.0
2025-05-19 12:35:00,592.5,592.82,592.39,592.81,794.0,591.6531,591.9727,591.5433,591.9627,794.0
2025-05-19 12:40:00,593.21,593.21,591.77,592.13,2708.0,592.3621,592.3621,590.9242,591.2836,2708.0
2025-05-19 12:45:00,592.13,592.77,592.12,592.77,630.0,591.2836,591.9227,591.2737,591.9227,630.0
2025-05-19 12:50:00,593.03,593.52,593.03,593.06,400.0,592.1824,592.6717,592.1824,592.2123,400.0
2025-05-19 12:55:00,593.05,594.0,593.04,593.85,1534.0,592.2023,593.151,592.1923,593.0012,1534.0
2025-05-19 13:00:00,593.81,594.8,593.47,594.62,629.0,592.9612,593.9498,592.6217,593.7701,629.0
2025-05-19 13:05:00,594.3,594.3,593.42,593.49,1798.0,593.4505,593.4505,592.5718,592.6417,1798.0
2025-05-19 13:10:00,593.4,593.79,592.81,593.29,1398.0,592.5518,592.9413,591.9627,592.442,1398.0
2025-05-19 13:15:00,592.22,592.22,591.52,591.53,2300.0,591.3735,591.3735,590.6745,590.6845,2300.0
2025-05-19 13:20:00,592.13,593.63,592.02,593.63,3415.0,591.2836,592.7815,591.1738,592.7815,3415.0
2025-05-19 13:25:00,593.15,593.63,593.15,593.43,700.0,592.3022,592.7815,592.3022,592.5818,700.0
2025-05-19 13:30:00,592.96,593.17,592.14,593.17,1883.0,592.1125,592.3222,591.2936,592.3222,1883.0
2025-05-19 13:35:00,592.45,592.53,592.45,592.53,400.0,591.6032,591.6831,591.6032,591.6831,400.0
2025-05-19 13:40:00,592.76,592.76,592.39,592.4,680.0,591.9127,591.9127,591.5433,591.5533,680.0
2025-05-19 13:45:00,592.33,592.46,592.33,592.33,600.0,591.4834,591.6132,591.4834,591.4834,600.0
2025-05-19 13:50:00,592.33,592.73,592.25,592.25,500.0,591.4834,591.8828,591.4035,591.4035,500.0
2025-05-19 13:55:00,592.32,592.32,592.22,592.22,300.0,591.4734,591.4734,591.3735,591.3735,300.0
2025-05-19 14:00:00,592.02,593.21,592.0,593.21,2028.0,591.1738,592.3621,591.1538,592.3621,2028.0
2025-05-19 14:05:00,592.96,593.55,592.7,593.55,2950.0,592.1125,592.7016,591.8528,592.7016,2950.0
2025-05-19 14:10:00,593.7,593.7,592.96,593.38,632.0,592.8514,592.8514,592.1125,592.5319,632.0
2025-05-19 14:15:00,593.38,593.97,593.32,593.72,1600.0,592.5319,593.121,592.4719,592.8714,1600.0
2025-05-19 14:20:00,593.6,593.6,592.68,593.08,1447.0,592.7515,592.7515,591.8329,592.2323,1447.0
2025-05-19 14:25:00,593.13,594.05,593.12,594.05,700.0,592.2822,593.2009,592.2722,593.2009,700.0
2025-05-19 14:30:00,594.0,594.37,593.53,594.37,1300.0,593.151,593.5204,592.6816,593.5204,1300.0
2025-05-19 14:35:00,594.31,595.08,594.31,594.88,1200.0,593.4605,594.2294,593.4605,594.0297,1200.0
2025-05-19 14:40:00,594.7,594.73,594.5,594.73,1000.0,593.85,593.8799,593.6503,593.8799,1000.0
2025-05-19 14:45:00,594.72,594.8,594.05,594.06,2475.0,593.8699,593.9498,593.2009,593.2109,2475.0
2025-05-19 14:50:00,593.7,593.96,593.7,593.96,611.0,592.8514,593.111,592.8514,593.111,611.0
2025-05-19 14:55:00,594.1,594.65,594.1,594.44,1321.0,593.2508,593.8,593.2508,593.5903,1321.0
2025-05-19 15:00:00,594.31,594.41,593.98,594.41,1713.0,593.4605,593.5604,593.131,593.5604,1713.0
2025-05-19 15:05:00,594.09,594.27,593.41,593.42,1352.0,593.2408,593.4206,592.5618,592.5718,1352.0
2025-05-19 15:10:00,593.42,593.42,592.76,592.79,3042.0,592.5718,592.5718,591.9127,591.9427,3042.0
2025-05-19 15:15:00,592.79,593.37,592.79,593.3,1509.0,591.9427,592.5219,591.9427,592.452,1509.0
2025-05-19 15:20:00,593.49,593.76,593.26,593.27,3030.0,592.6417,592.9113,592.412,592.422,3030.0
2025-05-19 15:25:00,593.78,594.0,593.75,594.0,1596.0,592.9313,593.151,592.9013,593.151,1596.0
2025-05-19 15:30:00,594.08,594.34,594.08,594.34,643.0,593.2309,593.4905,593.2309,593.4905,643.0
2025-05-19 15:35:00,593.73,594.95,593.72,594.95,2928.0,592.8814,594.0996,592.8714,594.0996,2928.0
2025-05-19 15:40:00,594.99,595.0,594.19,594.38,3212.0,594.1396,594.1495,593.3407,593.5304,3212.0
2025-05-19 15:45:00,594.56,595.2,594.49,595.2,2743.0,593.7102,594.3493,593.6403,594.3493,2743.0
2025-05-19 15:50:00,595.44,596.95,594.44,596.62,5951.0,594.5889,596.0968,593.5903,595.7672,5951.0
2025-05-19 15:55:00,596.18,597.4,595.88,596.41,17689.0,595.3279,596.5461,595.0283,595.5575,17689.0
2025-05-20 09:30:00,595.01,600.09,595.01,598.32,37562.0,595.01,600.09,595.01,598.32,37562.0
2025-05-20 09:35:00,599.57,600.4,596.94,597.15,6395.0,599.57,600.4,596.94,597.15,6395.0
2025-05-20 09:40:00,597.0,598.27,596.61,597.57,1206.0,597.0,598.27,596.61,597.57,1206.0
2025-05-20 09:45:00,596.96,599.05,596.74,599.04,6703.0,596.96,599.05,596.74,599.04,6703.0
2025-05-20 09:50:00,599.04,601.57,599.03,600.97,3086.0,599.04,601.57,599.03,600.97,3086.0
2025-05-20 09:55:00,600.99,603.58,600.99,601.54,5853.0,600.99,603.58,600.99,601.54,5853.0
2025-05-20 10:00:00,601.49,606.23,601.49,604.8,7909.0,601.49,606.23,601.49,604.8,7909.0
2025-05-20 10:05:00,605.0,607.86,604.57,605.72,6082.0,605.0,607.86,604.57,605.72,6082.0
2025-05-20 10:10:00,605.65,607.0,605.0,607.0,5771.0,605.65,607.0,605.0,607.0,5771.0
2025-05-20 10:15:00,607.29,607.71,604.36,604.37,6538.0,607.29,607.71,604.36,604.37,6538.0
2025-05-20 10:20:00,602.73,605.0,602.01,602.36,11488.0,602.73,605.0,602.01,602.36,11488.0
2025-05-20 10:25:00,603.99,604.39,603.08,604.27,1985.0,603.99,604.39,603.08,604.27,1985.0
2025-05-20 10:30:00,604.99,606.39,604.99,606.39,1920.0,604.99,606.39,604.99,606.39,1920.0
2025-05-20 10:35:00,606.62,607.69,605.91,607.3,3912.0,606.62,607.69,605.91,607.3,3912.0
2025-05-20 10:40:00,607.3,607.3,605.0,605.01,2637.0,607.3,607.3,605.0,605.01,2637.0
2025-05-20 10:45:00,605.12,606.01,605.11,606.01,1160.0,605.12,606.01,605.11,606.01,1160.0
2025-05-20 10:50:00,606.06,606.58,604.39,604.94,3620.0,606.06,606.58,604.39,604.94,3620.0
2025-05-20 10:55:00,604.81,605.67,604.8,605.02,1500.0,604.81,605.67,604.8,605.02,1500.0
2025-05-20 11:00:00,604.93,604.93,603.17,603.49,5551.0,604.93,604.93,603.17,603.49,5551.0
2025-05-20 11:05:00,603.49,604.43,603.48,604.25,857.0,603.49,604.43,603.48,604.25,857.0
2025-05-20 11:10:00,604.51,605.63,603.39,605.63,11516.0,604.51,605.63,603.39,605.63,11516.0
2025-05-20 11:15:00,605.24,606.75,605.0,606.75,5814.0,605.24,606.75,605.0,606.75,5814.0
2025-05-20 11:20:00,606.51,607.63,606.51,607.02,1920.0,606.51,607.63,606.51,607.02,1920.0
2025-05-20 11:25:00,607.02,607.72,605.81,607.44,3872.0,607.02,607.72,605.81,607.44,3872.0
2025-05-20 11:30:00,606.54,607.83,606.13,607.83,3274.0,606.54,607.83,606.13,607.83,3274.0
2025-05-20 11:35:00,607.21,607.21,605.73,606.78,2486.0,607.21,607.21,605.73,606.78,2486.0
2025-05-20 11:40:00,606.73,608.0,606.06,606.06,7575.0,606.73,608.0,606.06,606.06,7575.0
2025-05-20 11:45:00,606.01,606.16,605.0,605.65,1811.0,606.01,606.16,605.0,605.65,1811.0
2025-05-20 11:50:00,605.5,606.06,604.51,604.64,1525.0,605.5,606.06,604.51,604.64,1525.0
2025-05-20 11:55:00,604.76,605.56,604.33,605.56,4375.0,604.76,605.56,604.33,605.56,4375.0
2025-05-20 12:00:00,605.56,606.48,605.5,606.3,6743.0,605.56,606.48,605.5,606.3,6743.0
2025-05-20 12:05:00,606.51,606.53,605.67,605.97,1300.0,606.51,606.53,605.67,605.97,1300.0
2025-05-20 12:10:00,605.86,605.86,604.64,604.71,2900.0,605.86,605.86,604.64,604.71,2900.0
2025-05-20 12:15:00,605.0,605.54,605.0,605.07,1000.0,605.0,605.54,605.0,605.07,1000.0
2025-05-20 12:20:00,605.17,605.17,604.39,604.7,3369.0,605.17,605.17,604.39,604.7,3369.0
2025-05-20 12:25:00,605.0,605.58,604.51,605.45,1740.0,605.0,605.58,604.51,605.45,1740.0
2025-05-20 12:30:00,605.42,605.88,605.31,605.88,1939.0,605.42,605.88,605.31,605.88,1939.0
2025-05-20 12:35:00,605.57,607.35,605.56,606.98,4051.0,605.57,607.35,605.56,606.98,4051.0
2025-05-20 12:40:00,607.57,607.98,606.46,606.69,4300.0,607.57,607.98,606.46,606.69,4300.0
2025-05-20 12:45:00,606.31,606.92,606.3,606.67,2768.0,606.31,606.92,606.3,606.67,2768.0
2025-05-20 12:50:00,607.21,607.22,605.89,606.47,8558.0,607.21,607.22,605.89,606.47,8558.0
2025-05-20 12:55:00,607.01,607.32,606.5,606.65,2300.0,607.01,607.32,606.5,606.65,2300.0
2025-05-20 13:00:00,607.32,608.55,607.12,608.52,5308.0,607.32,608.55,607.12,608.52,5308.0
2025-05-20 13:05:00,608.0,609.55,607.99,609.0,5240.0,608.0,609.55,607.99,609.0,5240.0
2025-05-20 13:10:00,609.55,610.62,609.47,610.62,3280.0,609.55,610.62,609.47,610.62,3280.0
2025-05-20 13:15:00,610.55,610.55,609.33,609.63,2720.0,610.55,610.55,609.33,609.63,2720.0
2025-05-20 13:20:00,609.57,610.16,609.56,609.86,1176.0,609.57,610.16,609.56,609.86,1176.0
2025-05-20 13:25:00,610.09,610.72,609.73,609.91,4540.0,610.09,610.72,609.73,609.91,4540.0
2025-05-20 13:30:00,609.91,610.19,609.67,610.19,1100.0,609.91,610.19,609.67,610.19,1100.0
2025-05-20 13:35:00,610.08,614.14,609.81,612.5,23577.0,610.08,614.14,609.81,612.5,23577.0
2025-05-20 13:40:00,612.82,613.61,612.26,612.26,9406.0,612.82,613.61,612.26,612.26,9406.0
2025-05-20 13:45:00,612.42,612.92,612.2,612.45,1753.0,612.42,612.92,612.2,612.45,1753.0
2025-05-20 13:50:00,612.45,613.3,612.45,612.9,9639.0,612.45,613.3,612.45,612.9,9639.0
2025-05-20 13:55:00,612.9,612.99,612.24,612.5,1635.0,612.9,612.99,612.24,612.5,1635.0
2025-05-20 14:00:00,612.98,614.71,612.98,614.66,2103.0,612.98,614.71,612.98,614.66,2103.0
2025-05-20 14:05:00,614.5,614.91,614.35,614.63,3150.0,614.5,614.91,614.35,614.63,3150.0
2025-05-20 14:10:00,614.91,615.0,614.46,614.79,1960.0,614.91,615.0,614.46,614.79,1960.0
2025-05-20 14:15:00,615.0,615.2,614.71,615.0,2121.0,615.0,615.2,614.71,615.0,2121.0
2025-05-20 14:20:00,614.92,615.2,613.21,613.22,21810.0,614.92,615.2,613.21,613.22,21810.0
2025-05-20 14:25:00,613.1,613.72,612.38,612.38,3914.0,613.1,613.72,612.38,612.38,3914.0
2025-05-20 14:30:00,612.31,612.31,611.09,611.57,5839.0,612.31,612.31,611.09,611.57,5839.0
2025-05-20 14:35:00,611.8,611.8,610.74,610.74,1327.0,611.8,611.8,610.74,610.74,1327.0
2025-05-20 14:40:00,611.2,611.36,609.15,609.69,4073.0,611.2,611.36,609.15,609.69,4073.0
2025-05-20 14:45:00,610.33,610.51,609.74,610.41,900.0,610.33,610.51,609.74,610.41,900.0
2025-05-20 14:50:00,610.64,610.81,609.7,609.7,2696.0,610.64,610.81,609.7,609.7,2696.0
2025-05-20 14:55:00,609.69,610.25,609.17,610.0,2289.0,609.69,610.25,609.17,610.0,2289.0
2025-05-20 15:00:00,609.81,610.5,609.03,609.04,8544.0,609.81,610.5,609.03,609.04,8544.0
2025-05-20 15:05:00,609.1,610.48,609.09,610.48,1596.0,609.1,610.48,609.09,610.48,1596.0
2025-05-20 15:10:00,610.77,611.59,610.36,611.09,1850.0,610.77,611.59,610.36,611.09,1850.0
2025-05-20 15:15:00,611.67,612.18,611.19,611.57,6088.0,611.67,612.18,611.19,611.57,6088.0
2025-05-20 15:20:00,611.5,611.74,611.33,611.41,727.0,611.5,611.74,611.33,611.41,727.0
2025-05-20 15:25:00,611.7,611.88,611.22,611.63,10154.0,611.7,611.88,611.22,611.63,10154.0
2025-05-20 15:30:00,611.46,612.88,611.45,612.88,5241.0,611.46,612.88,611.45,612.88,5241.0
2025-05-20 15:35:00,612.61,613.27,612.61,613.25,2391.0,612.61,613.27,612.61,613.25,2391.0
2025-05-20 15:40:00,612.61,613.28,611.3,611.38,11856.0,612.61,613.28,611.3,611.38,11856.0
2025-05-20 15:45:00,611.74,611.84,610.79,611.4,7525.0,611.74,611.84,610.79,611.4,7525.0
2025-05-20 15:50:00,611.17,613.83,610.9,613.69,13421.0,611.17,613.83,610.9,613.69,13421.0
2025-05-20 15:55:00,613.48,615.45,613.48,614.52,34970.0,613.48,615.45,613.48,614.52,34970.0
2025-05-21 09:30:00,613.06,617.52,611.71,613.71,29713.0,613.06,617.52,611.71,613.71,29713.0
2025-05-21 09:35:00,613.76,616.59,613.7,614.87,6002.0,613.76,616.59,613.7,614.87,6002.0
2025-05-21 09:40:00,615.31,615.31,609.33,609.34,5386.0,615.31,615.31,609.33,609.34,5386.0
2025-05-21 09:45:00,610.25,611.65,609.56,610.55,3757.0,610.25,611.65,609.56,610.55,3757.0
2025-05-21 09:50:00,609.64,609.8,608.06,609.44,4276.0,609.64,609.8,608.06,609.44,4276.0
2025-05-21 09:55:00,608.85,608.85,607.25,608.3,3209.0,608.85,608.85,607.25,608.3,3209.0
2025-05-21 10:00:00,609.59,611.72,608.75,611.4,1300.0,609.59,611.72,608.75,611.4,1300.0
2025-05-21 10:05:00,611.4,611.4,608.8,609.08,2645.0,611.4,611.4,608.8,609.08,2645.0
2025-05-21 10:10:00,609.28,610.25,609.09,609.73,2364.0,609.28,610.25,609.09,609.73,2364.0
2025-05-21 10:15:00,608.88,610.24,608.09,608.28,4553.0,608.88,610.24,608.09,608.28,4553.0
2025-05-21 10:20:00,606.76,607.68,606.76,607.68,3498.0,606.76,607.68,606.76,607.68,3498.0
2025-05-21 10:25:00,607.68,607.73,607.65,607.68,2222.0,607.68,607.73,607.65,607.68,2222.0
2025-05-21 10:30:00,608.28,610.05,608.25,609.21,3821.0,608.28,610.05,608.25,609.21,3821.0
2025-05-21 10:35:00,609.0,610.27,608.15,609.19,8571.0,609.0,610.27,608.15,609.19,8571.0
2025-05-21 10:40:00,609.0,609.89,608.6,608.6,4704.0,609.0,609.89,608.6,608.6,4704.0
2025-05-21 10:45:00,607.99,608.28,607.41,607.98,4238.0,607.99,608.28,607.41,607.98,4238.0
2025-05-21 10:50:00,608.24,608.24,607.66,607.67,4483.0,608.24,608.24,607.66,607.67,4483.0
2025-05-21 10:55:00,607.66,607.93,607.19,607.93,13641.0,607.66,607.93,607.19,607.93,13641.0
2025-05-21 11:00:00,607.69,607.69,605.47,606.13,3909.0,607.69,607.69,605.47,606.13,3909.0
2025-05-21 11:05:00,606.46,608.34,606.46,608.05,2146.0,606.46,608.34,606.46,608.05,2146.0
2025-05-21 11:10:00,608.56,608.93,608.52,608.66,1340.0,608.56,608.93,608.52,608.66,1340.0
2025-05-21 11:15:00,608.95,609.56,608.95,609.14,5395.0,608.95,609.56,608.95,609.14,5395.0
2025-05-21 11:20:00,609.58,609.59,608.98,609.3,1387.0,609.58,609.59,608.98,609.3,1387.0
2025-05-21 11:25:00,609.0,609.43,608.25,608.4,2885.0,609.0,609.43,608.25,608.4,2885.0
2025-05-21 11:30:00,608.3,608.3,607.55,607.55,899.0,608.3,608.3,607.55,607.55,899.0
2025-05-21 11:35:00,607.55,608.28,607.55,608.27,2411.0,607.55,608.28,607.55,608.27,2411.0
2025-05-21 11:40:00,608.78,609.16,608.78,609.16,945.0,608.78,609.16,608.78,609.16,945.0
2025-05-21 11:45:00,608.87,609.13,608.87,609.09,728.0,608.87,609.13,608.87,609.09,728.0
2025-05-21 11:50:00,609.09,610.67,609.08,610.67,1300.0,609.09,610.67,609.08,610.67,1300.0
2025-05-21 11:55:00,609.94,610.25,609.36,610.25,2420.0,609.94,610.25,609.36,610.25,2420.0
2025-05-21 12:00:00,610.05,610.25,609.42,609.45,1100.0,610.05,610.25,609.42,609.45,1100.0
2025-05-21 12:05:00,609.43,609.74,609.43,609.59,1242.0,609.43,609.74,609.43,609.59,1242.0
2025-05-21 12:10:00,609.85,609.85,608.94,608.94,700.0,609.85,609.85,608.94,608.94,700.0
2025-05-21 12:15:00,608.47,608.78,607.76,607.84,1608.0,608.47,608.78,607.76,607.84,1608.0
2025-05-21 12:20:00,608.17,608.17,607.6,607.68,1026.0,608.17,608.17,607.6,607.68,1026.0
2025-05-21 12:25:00,608.17,608.78,608.14,608.18,2280.0,608.17,608.78,608.14,608.18,2280.0
2025-05-21 12:30:00,608.18,608.79,608.02,608.27,1649.0,608.18,608.79,608.02,608.27,1649.0
2025-05-21 12:35:00,608.27,608.28,607.86,608.27,3991.0,608.27,608.28,607.86,608.27,3991.0
2025-05-21 12:40:00,607.57,609.1,607.56,609.1,4648.0,607.57,609.1,607.56,609.1,4648.0
2025-05-21 12:45:00,609.11,609.19,608.91,608.91,618.0,609.11,609.19,608.91,608.91,618.0
2025-05-21 12:50:00,609.38,609.39,608.9,609.01,5468.0,609.38,609.39,608.9,609.01,5468.0
2025-05-21 12:55:00,609.0,609.04,608.4,608.55,3851.0,609.0,609.04,608.4,608.55,3851.0
2025-05-21 13:00:00,607.73,607.73,607.36,607.37,1420.0,607.73,607.73,607.36,607.37,1420.0
2025-05-21 13:05:00,607.62,608.06,606.61,606.61,9972.0,607.62,608.06,606.61,606.61,9972.0
2025-05-21 13:10:00,606.52,606.76,605.74,605.75,7479.0,606.52,606.76,605.74,605.75,7479.0
2025-05-21 13:15:00,605.75,605.75,602.36,602.67,5975.0,605.75,605.75,602.36,602.67,5975.0
2025-05-21 13:20:00,602.36,602.36,600.07,600.9,2760.0,602.36,602.36,600.07,600.9,2760.0
2025-05-21 13:25:00,600.94,600.94,599.77,599.77,6460.0,600.94,600.94,599.77,599.77,6460.0
2025-05-21 13:30:00,599.97,600.81,597.91,600.4,21391.0,599.97,600.81,597.91,600.4,21391.0
2025-05-21 13:35:00,600.0,601.42,599.22,600.82,7221.0,600.0,601.42,599.22,600.82,7221.0
2025-05-21 13:40:00,601.01,601.52,600.41,600.57,2211.0,601.01,601.52,600.41,600.57,2211.0
2025-05-21 13:45:00,600.72,601.56,600.72,600.93,4208.0,600.72,601.56,600.72,600.93,4208.0
2025-05-21 13:50:00,600.61,601.34,599.95,600.72,8200.0,600.61,601.34,599.95,600.72,8200.0
2025-05-21 13:55:00,600.72,600.72,599.5,599.97,2133.0,600.72,600.72,599.5,599.97,2133.0
2025-05-21 14:00:00,599.94,600.09,599.32,599.76,19516.0,599.94,600.09,599.32,599.76,19516.0
2025-05-21 14:05:00,599.76,600.77,599.76,600.58,2745.0,599.76,600.77,599.76,600.58,2745.0
2025-05-21 14:10:00,600.65,600.87,600.18,600.87,300.0,600.65,600.87,600.18,600.87,300.0
2025-05-21 14:15:00,600.61,601.28,600.61,601.12,1700.0,600.61,601.28,600.61,601.12,1700.0
2025-05-21 14:20:00,600.64,601.23,600.64,601.19,2110.0,600.64,601.23,600.64,601.19,2110.0
2025-05-21 14:25:00,601.82,602.86,601.82,602.86,1899.0,601.82,602.86,601.82,602.86,1899.0
2025-05-21 14:30:00,602.86,604.21,602.85,604.21,3400.0,602.86,604.21,602.85,604.21,3400.0
2025-05-21 14:35:00,604.43,605.05,603.67,604.02,4561.0,604.43,605.05,603.67,604.02,4561.0
2025-05-21 14:40:00,604.02,604.91,603.88,604.63,4019.0,604.02,604.91,603.88,604.63,4019.0
2025-05-21 14:45:00,604.55,604.55,603.04,603.05,603.0,604.55,604.55,603.04,603.05,603.0
2025-05-21 14:50:00,602.87,602.87,601.66,602.08,2528.0,602.87,602.87,601.66,602.08,2528.0
2025-05-21 14:55:00,601.9,602.5,601.87,602.0,2898.0,601.9,602.5,601.87,602.0,2898.0
2025-05-21 15:00:00,602.34,602.66,602.1,602.47,2439.0,602.34,602.66,602.1,602.47,2439.0
2025-05-21 15:05:00,602.5,602.86,602.27,602.46,2116.0,602.5,602.86,602.27,602.46,2116.0
2025-05-21 15:10:00,602.46,603.67,602.16,603.67,7741.0,602.46,603.67,602.16,603.67,7741.0
2025-05-21 15:15:00,603.89,604.3,603.72,603.99,2951.0,603.89,604.3,603.72,603.99,2951.0
2025-05-21 15:20:00,603.79,604.15,601.59,601.59,11062.0,603.79,604.15,601.59,601.59,11062.0
2025-05-21 15:25:00,601.53,602.71,601.17,602.5,4332.0,601.53,602.71,601.17,602.5,4332.0
2025-05-21 15:30:00,602.95,604.05,602.94,603.9,3761.0,602.95,604.05,602.94,603.9,3761.0
2025-05-21 15:35:00,603.88,603.88,603.41,603.51,4248.0,603.88,603.88,603.41,603.51,4248.0
2025-05-21 15:40:00,603.68,604.94,603.57,604.94,6543.0,603.68,604.94,603.57,604.94,6543.0
2025-05-21 15:45:00,605.07,605.07,603.69,604.63,4669.0,605.07,605.07,603.69,604.63,4669.0
2025-05-21 15:50:00,604.26,605.02,603.47,604.75,19376.0,604.26,605.02,603.47,604.75,19376.0
2025-05-21 15:55:00,604.22,606.04,604.15,604.64,77455.0,604.22,606.04,604.15,604.64,77455.0
2025-05-22 09:30:00,603.2,605.5,602.5,603.0,4555.0,603.2,605.5,602.5,603.0,4555.0
2025-05-22 09:35:00,603.6,605.08,603.6,605.08,2156.0,603.6,605.08,603.6,605.08,2156.0
2025-05-22 09:40:00,604.76,604.76,604.63,604.63,300.0,604.76,604.76,604.63,604.63,300.0
2025-05-22 09:45:00,604.19,604.24,602.18,604.24,1623.0,604.19,604.24,602.18,604.24,1623.0
2025-05-22 09:50:00,603.76,604.78,603.5,603.51,2947.0,603.76,604.78,603.5,603.51,2947.0
2025-05-22 09:55:00,603.56,604.62,602.33,603.97,7355.0,603.56,604.62,602.33,603.97,7355.0
2025-05-22 10:00:00,603.54,604.62,602.39,602.39,1930.0,603.54,604.62,602.39,602.39,1930.0
2025-05-22 10:05:00,602.49,604.14,602.34,602.54,5345.0,602.49,604.14,602.34,602.54,5345.0
2025-05-22 10:10:00,602.92,603.3,602.34,602.88,2448.0,602.92,603.3,602.34,602.88,2448.0
2025-05-22 10:15:00,603.0,603.81,602.45,603.81,6054.0,603.0,603.81,602.45,603.81,6054.0
2025-05-22 10:20:00,603.49,603.71,599.5,599.5,4793.0,603.49,603.71,599.5,599.5,4793.0
2025-05-22 10:25:00,599.7,601.03,599.39,600.33,1660.0,599.7,601.03,599.39,600.33,1660.0
2025-05-22 10:30:00,599.47,599.47,598.3,598.93,757.0,599.47,599.47,598.3,598.93,757.0
2025-05-22 10:35:00,599.01,599.64,597.91,598.24,7020.0,599.01,599.64,597.91,598.24,7020.0
2025-05-22 10:40:00,598.62,598.79,596.79,596.79,7375.0,598.62,598.79,596.79,596.79,7375.0
2025-05-22 10:45:00,597.58,597.58,596.72,597.13,2454.0,597.58,597.58,596.72,597.13,2454.0
2025-05-22 10:50:00,596.65,596.95,594.34,594.79,5367.0,596.65,596.95,594.34,594.79,5367.0
2025-05-22 10:55:00,594.31,594.75,593.39,594.75,3706.0,594.31,594.75,593.39,594.75,3706.0
2025-05-22 11:00:00,595.53,595.53,594.71,594.92,1624.0,595.53,595.53,594.71,594.92,1624.0
2025-05-22 11:05:00,594.07,594.92,593.91,594.92,880.0,594.07,594.92,593.91,594.92,880.0
2025-05-22 11:10:00,594.12,594.12,592.96,592.97,2813.0,594.12,594.12,592.96,592.97,2813.0
2025-05-22 11:15:00,593.25,593.25,592.72,592.74,1023.0,593.25,593.25,592.72,592.74,1023.0
2025-05-22 11:20:00,593.13,593.9,592.8,593.43,2917.0,593.13,593.9,592.8,593.43,2917.0
2025-05-22 11:25:00,593.95,595.12,593.5,594.82,3345.0,593.95,595.12,593.5,594.82,3345.0
2025-05-22 11:30:00,593.37,594.6,593.37,594.6,1120.0,593.37,594.6,593.37,594.6,1120.0
2025-05-22 11:35:00,595.05,596.27,594.86,596.27,1195.0,595.05,596.27,594.86,596.27,1195.0
2025-05-22 11:40:00,596.54,596.8,596.54,596.79,2300.0,596.54,596.8,596.54,596.79,2300.0
2025-05-22 11:45:00,596.56,597.28,596.0,596.01,4828.0,596.56,597.28,596.0,596.01,4828.0
2025-05-22 11:50:00,595.94,596.01,595.34,595.37,3612.0,595.94,596.01,595.34,595.37,3612.0
2025-05-22 11:55:00,595.51,596.65,595.51,596.65,5573.0,595.51,596.65,595.51,596.65,5573.0
2025-05-22 12:00:00,596.77,597.81,596.35,597.81,3900.0,596.77,597.81,596.35,597.81,3900.0
2025-05-22 12:05:00,597.71,597.71,597.34,597.34,1910.0,597.71,597.71,597.34,597.34,1910.0
2025-05-22 12:10:00,597.34,597.95,597.21,597.94,3862.0,597.34,597.95,597.21,597.94,3862.0
2025-05-22 12:15:00,597.65,597.65,596.94,596.94,900.0,597.65,597.65,596.94,596.94,900.0
2025-05-22 12:20:00,596.66,596.7,596.17,596.54,750.0,596.66,596.7,596.17,596.54,750.0
2025-05-22 12:25:00,596.54,597.69,596.54,597.49,1984.0,596.54,597.69,596.54,597.49,1984.0
2025-05-22 12:30:00,597.5,597.5,597.49,597.49,1930.0,597.5,597.5,597.49,597.49,1930.0
2025-05-22 12:35:00,597.5,598.11,597.49,597.55,2845.0,597.5,598.11,597.49,597.55,2845.0
2025-05-22 12:40:00,597.5,597.5,596.22,596.29,1300.0,597.5,597.5,596.22,596.29,1300.0
2025-05-22 12:45:00,596.26,596.31,595.44,595.79,1877.0,596.26,596.31,595.44,595.79,1877.0
2025-05-22 12:50:00,595.73,596.26,595.67,595.67,1468.0,595.73,596.26,595.67,595.67,1468.0
2025-05-22 12:55:00,595.71,595.71,594.31,594.32,1100.0,595.71,595.71,594.31,594.32,1100.0
2025-05-22 13:00:00,594.21,594.21,593.78,594.2,600.0,594.21,594.21,593.78,594.2,600.0
2025-05-22 13:05:00,594.25,594.25,594.0,594.07,784.0,594.25,594.25,594.0,594.07,784.0
2025-05-22 13:10:00,593.81,594.81,593.76,594.3,2824.0,593.81,594.81,593.76,594.3,2824.0
2025-05-22 13:15:00,595.02,595.69,594.77,595.43,3199.0,595.02,595.69,594.77,595.43,3199.0
2025-05-22 13:20:00,595.43,596.26,595.34,595.91,4323.0,595.43,596.26,595.34,595.91,4323.0
2025-05-22 13:25:00,596.37,596.85,596.16,596.46,2229.0,596.37,596.85,596.16,596.46,2229.0
2025-05-22 13:30:00,596.43,598.3,596.42,598.3,3402.0,596.43,598.3,596.42,598.3,3402.0
2025-05-22 13:35:00,598.3,598.31,598.18,598.31,1329.0,598.3,598.31,598.18,598.31,1329.0
2025-05-22 13:40:00,598.31,598.31,597.4,598.09,3720.0,598.31,598.31,597.4,598.09,3720.0
2025-05-22 13:45:00,598.31,598.46,597.71,598.04,2924.0,598.31,598.46,597.71,598.04,2924.0
2025-05-22 13:50:00,598.39,598.69,597.9,597.9,3455.0,598.39,598.69,597.9,597.9,3455.0
2025-05-22 13:55:00,597.6,597.6,596.68,596.88,2384.0,597.6,597.6,596.68,596.88,2384.0
2025-05-22 14:00:00,596.88,597.33,596.46,596.46,2100.0,596.88,597.33,596.46,596.46,2100.0
2025-05-22 14:05:00,596.46,596.54,595.91,596.54,3132.0,596.46,596.54,595.91,596.54,3132.0
2025-05-22 14:10:00,596.09,596.74,596.09,596.7,1800.0,596.09,596.74,596.09,596.7,1800.0
2025-05-22 14:15:00,596.88,597.13,596.67,597.02,7191.0,596.88,597.13,596.67,597.02,7191.0
2025-05-22 14:20:00,597.02,597.61,597.02,597.52,2209.0,597.02,597.61,597.02,597.52,2209.0
2025-05-22 14:25:00,597.51,598.0,597.51,597.69,3142.0,597.51,598.0,597.51,597.69,3142.0
2025-05-22 14:30:00,597.28,597.35,596.87,596.98,2202.0,597.28,597.35,596.87,596.98,2202.0
2025-05-22 14:35:00,596.9,598.15,596.34,597.1,4058.0,596.9,598.15,596.34,597.1,4058.0
2025-05-22 14:40:00,597.04,597.04,595.71,596.29,1500.0,597.04,597.04,595.71,596.29,1500.0
2025-05-22 14:45:00,596.54,596.67,596.09,596.28,3800.0,596.54,596.67,596.09,596.28,3800.0
2025-05-22 14:50:00,596.24,596.33,595.25,595.35,2300.0,596.24,596.33,595.25,595.35,2300.0
2025-05-22 14:55:00,595.48,596.15,595.35,595.92,3439.0,595.48,596.15,595.35,595.92,3439.0
2025-05-22 15:00:00,595.47,595.93,595.31,595.4,1941.0,595.47,595.93,595.31,595.4,1941.0
2025-05-22 15:05:00,595.42,595.78,595.11,595.75,4931.0,595.42,595.78,595.11,595.75,4931.0
2025-05-22 15:10:00,595.48,595.48,594.82,595.16,2594.0,595.48,595.48,594.82,595.16,2594.0
2025-05-22 15:15:00,595.18,595.62,594.96,594.96,2526.0,595.18,595.62,594.96,594.96,2526.0
2025-05-22 15:20:00,595.25,596.84,595.25,596.67,2585.0,595.25,596.84,595.25,596.67,2585.0
2025-05-22 15:25:00,596.67,597.34,596.66,597.31,2442.0,596.67,597.34,596.66,597.31,2442.0
2025-05-22 15:30:00,597.31,597.77,596.93,597.48,3489.0,597.31,597.77,596.93,597.48,3489.0
2025-05-22 15:35:00,597.61,597.63,595.92,597.07,4405.0,597.61,597.63,595.92,597.07,4405.0
2025-05-22 15:40:00,596.46,596.62,596.31,596.31,2406.0,596.46,596.62,596.31,596.31,2406.0
2025-05-22 15:45:00,596.12,596.16,593.0,595.22,23298.0,596.12,596.16,593.0,595.22,23298.0
2025-05-22 15:50:00,595.39,596.25,594.88,596.25,6033.0,595.39,596.25,594.88,596.25,6033.0
2025-05-22 15:55:00,596.17,597.04,595.76,596.65,33769.0,596.17,597.04,595.76,596.65,33769.0
2025-05-23 09:30:00,586.85,587.6,584.0,585.46,8840.0,586.85,587.6,584.0,585.46,8840.0
2025-05-23 09:35:00,586.95,586.95,582.37,582.6,2771.0,586.95,586.95,582.37,582.6,2771.0
2025-05-23 09:40:00,582.6,583.64,582.6,583.64,2617.0,582.6,583.64,582.6,583.64,2617.0
2025-05-23 09:45:00,583.23,586.06,583.22,585.6,4490.0,583.23,586.06,583.22,585.6,4490.0
2025-05-23 09:50:00,584.92,588.04,584.91,588.0,7067.0,584.92,588.04,584.91,588.0,7067.0
2025-05-23 09:55:00,588.5,588.51,585.02,586.87,10954.0,588.5,588.51,585.02,586.87,10954.0
2025-05-23 10:00:00,587.36,588.22,586.89,587.62,5277.0,587.36,588.22,586.89,587.62,5277.0
2025-05-23 10:05:00,587.61,587.61,583.98,584.13,5673.0,587.61,587.61,583.98,584.13,5673.0
2025-05-23 10:10:00,584.24,587.69,584.24,587.14,9822.0,584.24,587.69,584.24,587.14,9822.0
2025-05-23 10:15:00,586.92,587.06,586.47,586.69,1527.0,586.92,587.06,586.47,586.69,1527.0
2025-05-23 10:20:00,586.3,586.3,584.88,585.32,2979.0,586.3,586.3,584.88,585.32,2979.0
2025-05-23 10:25:00,585.24,585.61,584.8,584.87,1650.0,585.24,585.61,584.8,584.87,1650.0
2025-05-23 10:30:00,585.19,587.08,585.19,586.64,1822.0,585.19,587.08,585.19,586.64,1822.0
2025-05-23 10:35:00,587.38,588.07,585.7,585.87,4370.0,587.38,588.07,585.7,585.87,4370.0
2025-05-23 10:40:00,585.62,586.21,585.17,585.17,2958.0,585.62,586.21,585.17,585.17,2958.0
2025-05-23 10:45:00,584.8,585.54,584.57,584.96,2027.0,584.8,585.54,584.57,584.96,2027.0
2025-05-23 10:50:00,584.96,584.96,583.46,584.86,3414.0,584.96,584.96,583.46,584.86,3414.0
2025-05-23 10:55:00,584.49,584.53,583.65,584.0,5511.0,584.49,584.53,583.65,584.0,5511.0
2025-05-23 11:00:00,584.1,584.89,583.67,584.89,3336.0,584.1,584.89,583.67,584.89,3336.0
2025-05-23 11:05:00,584.37,584.41,583.67,583.96,2622.0,584.37,584.41,583.67,583.96,2622.0
2025-05-23 11:10:00,583.88,584.67,583.62,584.13,2520.0,583.88,584.67,583.62,584.13,2520.0
2025-05-23 11:15:00,584.63,585.39,584.4,584.66,1820.0,584.63,585.39,584.4,584.66,1820.0
2025-05-23 11:20:00,585.22,585.48,585.22,585.44,1200.0,585.22,585.48,585.22,585.44,1200.0
2025-05-23 11:25:00,585.43,586.4,585.42,586.4,1920.0,585.43,586.4,585.42,586.4,1920.0
2025-05-23 11:30:00,586.43,587.38,586.43,587.38,763.0,586.43,587.38,586.43,587.38,763.0
2025-05-23 11:35:00,587.05,588.69,587.0,588.48,1000.0,587.05,588.69,587.0,588.48,1000.0
2025-05-23 11:40:00,588.69,589.03,587.91,588.57,1667.0,588.69,589.03,587.91,588.57,1667.0
2025-05-23 11:45:00,588.51,588.51,587.56,588.27,1674.0,588.51,588.51,587.56,588.27,1674.0
2025-05-23 11:50:00,588.74,589.63,588.48,588.95,4889.0,588.74,589.63,588.48,588.95,4889.0
2025-05-23 11:55:00,588.93,589.74,588.85,589.45,1428.0,588.93,589.74,588.85,589.45,1428.0
2025-05-23 12:00:00,589.2,589.2,587.92,587.92,3005.0,589.2,589.2,587.92,587.92,3005.0
2025-05-23 12:05:00,587.72,587.72,586.94,587.08,2444.0,587.72,587.72,586.94,587.08,2444.0
2025-05-23 12:10:00,587.04,587.04,586.37,586.56,1499.0,587.04,587.04,586.37,586.56,1499.0
2025-05-23 12:15:00,587.11,587.26,586.67,586.67,1031.0,587.11,587.26,586.67,586.67,1031.0
2025-05-23 12:20:00,586.68,587.46,586.67,586.84,2168.0,586.68,587.46,586.67,586.84,2168.0
2025-05-23 12:25:00,587.63,587.93,587.63,587.93,400.0,587.63,587.93,587.63,587.93,400.0
2025-05-23 12:30:00,587.48,588.11,587.03,587.31,1327.0,587.48,588.11,587.03,587.31,1327.0
2025-05-23 12:35:00,587.7,589.2,587.7,589.2,1116.0,587.7,589.2,587.7,589.2,1116.0
2025-05-23 12:40:00,589.36,589.36,588.15,588.15,1535.0,589.36,589.36,588.15,588.15,1535.0
2025-05-23 12:45:00,588.46,588.76,587.52,587.96,1563.0,588.46,588.76,587.52,587.96,1563.0
2025-05-23 12:50:00,587.91,588.55,587.51,588.4,1501.0,587.91,588.55,587.51,588.4,1501.0
2025-05-23 12:55:00,588.82,588.87,588.45,588.45,1536.0,588.82,588.87,588.45,588.45,1536.0
2025-05-23 13:00:00,588.87,589.27,588.01,588.51,5388.0,588.87,589.27,588.01,588.51,5388.0
2025-05-23 13:05:00,588.91,589.35,588.46,589.24,3000.0,588.91,589.35,588.46,589.24,3000.0
2025-05-23 13:10:00,589.62,590.77,589.62,590.77,1675.0,589.62,590.77,589.62,590.77,1675.0
2025-05-23 13:15:00,590.58,591.4,590.57,591.1,800.0,590.58,591.4,590.57,591.1,800.0
2025-05-23 13:20:00,591.25,591.64,590.83,591.63,500.0,591.25,591.64,590.83,591.63,500.0
2025-05-23 13:25:00,591.33,591.4,590.81,591.33,3149.0,591.33,591.4,590.81,591.33,3149.0
2025-05-23 13:30:00,591.0,591.0,590.16,590.33,1305.0,591.0,591.0,590.16,590.33,1305.0
2025-05-23 13:35:00,590.27,591.2,590.27,591.1,1369.0,590.27,591.2,590.27,591.1,1369.0
2025-05-23 13:40:00,590.6,590.62,589.74,589.74,1777.0,590.6,590.62,589.74,589.74,1777.0
2025-05-23 13:45:00,589.61,589.72,589.38,589.72,2807.0,589.61,589.72,589.38,589.72,2807.0
2025-05-23 13:50:00,590.08,590.38,589.39,589.39,2688.0,590.08,590.38,589.39,589.39,2688.0
2025-05-23 13:55:00,589.04,589.39,588.73,588.93,1500.0,589.04,589.39,588.73,588.93,1500.0
2025-05-23 14:00:00,589.0,589.21,588.25,588.25,1000.0,589.0,589.21,588.25,588.25,1000.0
2025-05-23 14:05:00,588.27,588.86,588.27,588.86,779.0,588.27,588.86,588.27,588.86,779.0
2025-05-23 14:10:00,588.69,589.52,588.42,589.37,713.0,588.69,589.52,588.42,589.37,713.0
2025-05-23 14:15:00,589.15,589.38,588.49,588.49,1000.0,589.15,589.38,588.49,588.49,1000.0
2025-05-23 14:20:00,588.47,588.58,588.39,588.39,1032.0,588.47,588.58,588.39,588.39,1032.0
2025-05-23 14:25:00,588.81,589.27,588.56,589.27,2110.0,588.81,589.27,588.56,589.27,2110.0
2025-05-23 14:30:00,589.1,589.65,589.05,589.17,900.0,589.1,589.65,589.05,589.17,900.0
2025-05-23 14:35:00,589.59,589.97,588.68,589.1,1232.0,589.59,589.97,588.68,589.1,1232.0
2025-05-23 14:40:00,588.69,589.13,588.21,588.28,1125.0,588.69,589.13,588.21,588.28,1125.0
2025-05-23 14:45:00,588.56,588.56,587.49,588.51,2100.0,588.56,588.56,587.49,588.51,2100.0
2025-05-23 14:50:00,588.12,588.12,588.01,588.05,973.0,588.12,588.12,588.01,588.05,973.0
2025-05-23 14:55:00,588.0,588.0,587.85,587.99,500.0,588.0,588.0,587.85,587.99,500.0
2025-05-23 15:00:00,587.58,588.21,587.12,587.71,2028.0,587.58,588.21,587.12,587.71,2028.0
2025-05-23 15:05:00,587.7,588.18,587.7,588.05,1554.0,587.7,588.18,587.7,588.05,1554.0
2025-05-23 15:10:00,588.05,588.88,587.64,588.7,2082.0,588.05,588.88,587.64,588.7,2082.0
2025-05-23 15:15:00,588.82,588.86,588.47,588.49,1723.0,588.82,588.86,588.47,588.49,1723.0
2025-05-23 15:20:00,588.77,588.77,588.44,588.72,1762.0,588.77,588.77,588.44,588.72,1762.0
2025-05-23 15:25:00,588.64,589.07,588.4,588.83,1725.0,588.64,589.07,588.4,588.83,1725.0
2025-05-23 15:30:00,588.8,589.34,588.6,589.34,2811.0,588.8,589.34,588.6,589.34,2811.0
2025-05-23 15:35:00,589.36,589.86,589.34,589.86,2752.0,589.36,589.86,589.34,589.86,2752.0
2025-05-23 15:40:00,589.91,590.5,589.82,590.15,3539.0,589.91,590.5,589.82,590.15,3539.0
2025-05-23 15:45:00,589.63,589.64,589.02,589.02,3191.0,589.63,589.64,589.02,589.02,3191.0
2025-05-23 15:50:00,589.2,589.7,587.34,587.52,7009.0,589.2,589.7,587.34,587.52,7009.0
2025-05-23 15:55:00,587.31,588.78,587.31,588.62,17880.0,587.31,588.78,587.31,588.62,17880.0
2025-05-27 09:30:00,603.09,603.66,594.07,597.92,21070.0,603.09,603.66,594.07,597.92,21070.0
2025-05-27 09:35:00,596.71,598.14,590.8,592.6,8968.0,596.71,598.14,590.8,592.6,8968.0
2025-05-27 09:40:00,592.71,594.86,592.6,594.15,1670.0,592.71,594.86,592.6,594.15,1670.0
2025-05-27 09:45:00,594.23,594.79,593.5,593.5,2848.0,594.23,594.79,593.5,593.5,2848.0
2025-05-27 09:50:00,593.82,596.95,593.8,596.93,2734.0,593.82,596.95,593.8,596.93,2734.0
2025-05-27 09:55:00,597.57,597.57,595.09,596.5,2542.0,597.57,597.57,595.09,596.5,2542.0
2025-05-27 10:00:00,596.51,598.0,596.05,596.91,5914.0,596.51,598.0,596.05,596.91,5914.0
2025-05-27 10:05:00,598.0,600.65,597.66,599.74,4619.0,598.0,600.65,597.66,599.74,4619.0
2025-05-27 10:10:00,600.0,600.0,599.15,599.16,900.0,600.0,600.0,599.15,599.16,900.0
2025-05-27 10:15:00,599.86,599.86,598.79,598.79,2065.0,599.86,599.86,598.79,598.79,2065.0
2025-05-27 10:20:00,599.7,601.7,598.43,599.69,12392.0,599.7,601.7,598.43,599.69,12392.0
2025-05-27 10:25:00,599.7,600.66,598.77,600.24,2275.0,599.7,600.66,598.77,600.24,2275.0
2025-05-27 10:30:00,600.01,600.18,599.07,599.57,1219.0,600.01,600.18,599.07,599.57,1219.0
2025-05-27 10:35:00,599.68,600.72,599.68,599.88,1195.0,599.68,600.72,599.68,599.88,1195.0
2025-05-27 10:40:00,599.82,599.82,599.11,599.11,500.0,599.82,599.82,599.11,599.11,500.0
2025-05-27 10:45:00,599.01,599.99,598.19,599.8,4414.0,599.01,599.99,598.19,599.8,4414.0
2025-05-27 10:50:00,600.19,600.22,599.73,600.22,400.0,600.19,600.22,599.73,600.22,400.0
2025-05-27 10:55:00,600.11,600.39,599.68,600.21,1700.0,600.11,600.39,599.68,600.21,1700.0
2025-05-27 11:00:00,600.31,600.74,599.55,600.74,979.0,600.31,600.74,599.55,600.74,979.0
2025-05-27 11:05:00,599.98,600.63,599.18,599.81,5147.0,599.98,600.63,599.18,599.81,5147.0
2025-05-27 11:10:00,599.52,601.33,599.27,600.98,2035.0,599.52,601.33,599.27,600.98,2035.0
2025-05-27 11:15:00,601.33,602.59,601.18,602.59,1142.0,601.33,602.59,601.18,602.59,1142.0
2025-05-27 11:20:00,602.82,603.16,601.81,601.97,2200.0,602.82,603.16,601.81,601.97,2200.0
2025-05-27 11:25:00,601.49,602.76,601.49,602.73,1596.0,601.49,602.76,601.49,602.73,1596.0
2025-05-27 11:30:00,603.32,603.53,602.59,603.1,3630.0,603.32,603.53,602.59,603.1,3630.0
2025-05-27 11:35:00,603.0,603.58,603.0,603.4,2831.0,603.0,603.58,603.0,603.4,2831.0
2025-05-27 11:40:00,603.0,603.93,602.72,603.3,1800.0,603.0,603.93,602.72,603.3,1800.0
2025-05-27 11:45:00,603.5,603.5,602.68,602.76,1600.0,603.5,603.5,602.68,602.76,1600.0
2025-05-27 11:50:00,603.26,603.29,602.82,603.29,950.0,603.26,603.29,602.82,603.29,950.0
2025-05-27 11:55:00,602.87,603.78,602.86,603.08,1119.0,602.87,603.78,602.86,603.08,1119.0
2025-05-27 12:00:00,603.3,603.72,602.8,603.72,1885.0,603.3,603.72,602.8,603.72,1885.0
2025-05-27 12:05:00,603.58,604.25,603.57,604.2,2377.0,603.58,604.25,603.57,604.2,2377.0
2025-05-27 12:10:00,604.2,605.77,603.65,605.77,3092.0,604.2,605.77,603.65,605.77,3092.0
2025-05-27 12:15:00,605.12,605.5,604.55,604.63,1054.0,605.12,605.5,604.55,604.63,1054.0
2025-05-27 12:20:00,605.01,605.01,605.01,605.01,100.0,605.01,605.01,605.01,605.01,100.0
2025-05-27 12:25:00,604.89,605.49,604.84,605.49,595.0,604.89,605.49,604.84,605.49,595.0
2025-05-27 12:30:00,605.52,606.31,605.27,605.57,2782.0,605.52,606.31,605.27,605.57,2782.0
2025-05-27 12:35:00,605.59,606.4,604.7,606.4,903.0,605.59,606.4,604.7,606.4,903.0
2025-05-27 12:40:00,606.49,607.29,606.49,607.24,900.0,606.49,607.29,606.49,607.24,900.0
2025-05-27 12:45:00,607.71,607.81,606.82,607.49,1807.0,607.71,607.81,606.82,607.49,1807.0
2025-05-27 12:50:00,607.49,608.17,607.49,608.16,975.0,607.49,608.17,607.49,608.16,975.0
2025-05-27 12:55:00,607.45,607.45,606.61,606.99,2400.0,607.45,607.45,606.61,606.99,2400.0
2025-05-27 13:00:00,607.51,607.79,606.74,606.97,1388.0,607.51,607.79,606.74,606.97,1388.0
2025-05-27 13:05:00,606.98,606.98,606.1,606.1,3642.0,606.98,606.98,606.1,606.1,3642.0
2025-05-27 13:10:00,606.0,606.0,604.5,604.52,2108.0,606.0,606.0,604.5,604.52,2108.0
2025-05-27 13:15:00,604.42,605.76,604.42,605.2,2122.0,604.42,605.76,604.42,605.2,2122.0
2025-05-27 13:20:00,605.16,605.16,604.2,604.65,1842.0,605.16,605.16,604.2,604.65,1842.0
2025-05-27 13:25:00,604.4,604.4,602.56,603.12,7487.0,604.4,604.4,602.56,603.12,7487.0
2025-05-27 13:30:00,603.8,603.98,603.18,603.19,2075.0,603.8,603.98,603.18,603.19,2075.0
2025-05-27 13:35:00,603.28,603.89,603.28,603.89,1337.0,603.28,603.89,603.28,603.89,1337.0
2025-05-27 13:40:00,604.16,605.73,604.15,605.63,4130.0,604.16,605.73,604.15,605.63,4130.0
2025-05-27 13:45:00,606.0,606.06,605.82,605.87,492.0,606.0,606.06,605.82,605.87,492.0
2025-05-27 13:50:00,605.51,605.8,605.4,605.6,1901.0,605.51,605.8,605.4,605.6,1901.0
2025-05-27 13:55:00,606.13,606.54,606.09,606.25,1406.0,606.13,606.54,606.09,606.25,1406.0
2025-05-27 14:00:00,605.83,606.73,605.83,606.39,1277.0,605.83,606.73,605.83,606.39,1277.0
2025-05-27 14:05:00,606.39,606.4,605.24,605.31,2234.0,606.39,606.4,605.24,605.31,2234.0
2025-05-27 14:10:00,605.31,605.59,605.31,605.44,900.0,605.31,605.59,605.31,605.44,900.0
2025-05-27 14:15:00,605.44,605.87,605.43,605.87,500.0,605.44,605.87,605.43,605.87,500.0
2025-05-27 14:20:00,605.8,605.93,605.62,605.63,450.0,605.8,605.93,605.62,605.63,450.0
2025-05-27 14:25:00,605.23,605.63,604.84,605.17,2196.0,605.23,605.63,604.84,605.17,2196.0
2025-05-27 14:30:00,605.59,606.65,605.55,606.54,2451.0,605.59,606.65,605.55,606.54,2451.0
2025-05-27 14:35:00,606.54,606.54,605.62,605.75,1817.0,606.54,606.54,605.62,605.75,1817.0
2025-05-27 14:40:00,605.99,605.99,605.4,605.74,1528.0,605.99,605.99,605.4,605.74,1528.0
2025-05-27 14:45:00,605.73,605.84,604.98,605.64,1783.0,605.73,605.84,604.98,605.64,1783.0
2025-05-27 14:50:00,605.64,605.64,605.64,605.64,0.0,605.64,605.64,605.64,605.64,0.0
2025-05-27 14:55:00,605.53,605.69,604.82,605.61,3855.0,605.53,605.69,604.82,605.61,3855.0
2025-05-27 15:00:00,605.23,605.38,605.02,605.35,7337.0,605.23,605.38,605.02,605.35,7337.0
2025-05-27 15:05:00,605.4,605.57,605.03,605.13,2525.0,605.4,605.57,605.03,605.13,2525.0
2025-05-27 15:10:00,605.01,605.2,604.22,605.2,2702.0,605.01,605.2,604.22,605.2,2702.0
2025-05-27 15:15:00,605.28,605.54,605.02,605.02,2000.0,605.28,605.54,605.02,605.02,2000.0
2025-05-27 15:20:00,604.8,605.4,604.73,605.4,1068.0,604.8,605.4,604.73,605.4,1068.0
2025-05-27 15:25:00,604.86,605.3,604.7,604.82,1800.0,604.86,605.3,604.7,604.82,1800.0
2025-05-27 15:30:00,604.72,605.15,604.72,605.15,1547.0,604.72,605.15,604.72,605.15,1547.0
2025-05-27 15:35:00,605.23,605.96,604.75,605.96,4329.0,605.23,605.96,604.75,605.96,4329.0
2025-05-27 15:40:00,606.03,606.11,605.67,605.8,3104.0,606.03,606.11,605.67,605.8,3104.0
2025-05-27 15:45:00,605.49,605.77,603.86,604.27,4953.0,605.49,605.77,603.86,604.27,4953.0
2025-05-27 15:50:00,604.09,604.19,602.97,603.38,6009.0,604.09,604.19,602.97,603.38,6009.0
2025-05-27 15:55:00,603.43,603.76,602.44,603.3,17960.0,603.43,603.76,602.44,603.3,17960.0
2025-05-28 09:30:00,603.26,604.26,596.44,599.71,30913.0,603.26,604.26,596.44,599.71,30913.0
2025-05-28 09:35:00,599.33,601.71,599.33,600.26,3924.0,599.33,601.71,599.33,600.26,3924.0
2025-05-28 09:40:00,600.51,600.81,599.06,599.06,5071.0,600.51,600.81,599.06,599.06,5071.0
2025-05-28 09:45:00,599.49,599.49,598.02,598.95,1900.0,599.49,599.49,598.02,598.95,1900.0
2025-05-28 09:50:00,598.95,600.43,598.5,600.43,2423.0,598.95,600.43,598.5,600.43,2423.0
2025-05-28 09:55:00,600.43,601.34,599.48,600.39,4342.0,600.43,601.34,599.48,600.39,4342.0
2025-05-28 10:00:00,600.39,602.49,599.25,602.49,10081.0,600.39,602.49,599.25,602.49,10081.0
2025-05-28 10:05:00,603.16,603.86,602.5,603.86,1911.0,603.16,603.86,602.5,603.86,1911.0
2025-05-28 10:10:00,603.12,604.1,602.97,602.98,5692.0,603.12,604.1,602.97,602.98,5692.0
2025-05-28 10:15:00,602.65,602.65,600.0,600.0,4300.0,602.65,602.65,600.0,600.0,4300.0
2025-05-28 10:20:00,600.02,602.7,600.0,602.7,13945.0,600.02,602.7,600.0,602.7,13945.0
2025-05-28 10:25:00,602.55,602.55,602.46,602.46,433.0,602.55,602.55,602.46,602.46,433.0
2025-05-28 10:30:00,602.08,602.08,601.69,601.69,300.0,602.08,602.08,601.69,601.69,300.0
2025-05-28 10:35:00,601.82,601.82,600.77,600.77,4100.0,601.82,601.82,600.77,600.77,4100.0
2025-05-28 10:40:00,600.77,600.77,599.95,600.7,2956.0,600.77,600.77,599.95,600.7,2956.0
2025-05-28 10:45:00,600.15,600.15,599.04,599.04,4396.0,600.15,600.15,599.04,599.04,4396.0
2025-05-28 10:50:00,599.09,599.09,597.75,598.01,9792.0,599.09,599.09,597.75,598.01,9792.0
2025-05-28 10:55:00,597.93,600.39,597.92,600.39,11492.0,597.93,600.39,597.92,600.39,11492.0
2025-05-28 11:00:00,601.19,601.6,600.39,601.6,1164.0,601.19,601.6,600.39,601.6,1164.0
2025-05-28 11:05:00,601.88,601.88,600.74,600.74,1390.0,601.88,601.88,600.74,600.74,1390.0
2025-05-28 11:10:00,601.0,601.0,600.89,600.89,350.0,601.0,601.0,600.89,600.89,350.0
2025-05-28 11:15:00,600.95,601.41,600.26,601.38,1417.0,600.95,601.41,600.26,601.38,1417.0
2025-05-28 11:20:00,601.38,601.38,600.54,600.54,300.0,601.38,601.38,600.54,600.54,300.0
2025-05-28 11:25:00,601.71,602.63,601.29,601.56,1776.0,601.71,602.63,601.29,601.56,1776.0
2025-05-28 11:30:00,601.87,603.83,601.86,602.98,2871.0,601.87,603.83,601.86,602.98,2871.0
2025-05-28 11:35:00,602.74,603.66,602.73,603.02,1629.0,602.74,603.66,602.73,603.02,1629.0
2025-05-28 11:40:00,603.99,604.55,603.29,603.3,2335.0,603.99,604.55,603.29,603.3,2335.0
2025-05-28 11:45:00,604.34,604.34,603.78,603.78,1709.0,604.34,604.34,603.78,603.78,1709.0
2025-05-28 11:50:00,604.64,605.2,604.64,605.2,300.0,604.64,605.2,604.64,605.2,300.0
2025-05-28 11:55:00,604.48,604.5,603.96,604.5,775.0,604.48,604.5,603.96,604.5,775.0
2025-05-28 12:00:00,604.5,605.09,604.22,604.74,3061.0,604.5,605.09,604.22,604.74,3061.0
2025-05-28 12:05:00,605.08,605.56,604.82,605.5,2967.0,605.08,605.56,604.82,605.5,2967.0
2025-05-28 12:10:00,605.47,605.97,605.01,605.97,6797.0,605.47,605.97,605.01,605.97,6797.0
2025-05-28 12:15:00,605.75,606.0,605.56,605.56,2801.0,605.75,606.0,605.56,605.56,2801.0
2025-05-28 12:20:00,604.44,604.49,602.68,602.71,3216.0,604.44,604.49,602.68,602.71,3216.0
2025-05-28 12:25:00,602.22,602.22,602.21,602.22,100.0,602.22,602.22,602.21,602.22,100.0
2025-05-28 12:30:00,602.27,602.94,601.93,601.93,5124.0,602.27,602.94,601.93,601.93,5124.0
2025-05-28 12:35:00,601.61,602.11,601.16,601.2,900.0,601.61,602.11,601.16,601.2,900.0
2025-05-28 12:40:00,600.62,601.19,600.52,600.74,1300.0,600.62,601.19,600.52,600.74,1300.0
2025-05-28 12:45:00,600.24,601.12,598.6,598.92,14864.0,600.24,601.12,598.6,598.92,14864.0
2025-05-28 12:50:00,599.99,600.45,599.87,599.88,900.0,599.99,600.45,599.87,599.88,900.0
2025-05-28 12:55:00,600.21,601.31,600.21,600.92,2279.0,600.21,601.31,600.21,600.92,2279.0
2025-05-28 13:00:00,601.0,603.15,600.96,602.11,2545.0,601.0,603.15,600.96,602.11,2545.0
2025-05-28 13:05:00,602.95,603.87,602.95,603.09,2589.0,602.95,603.87,602.95,603.09,2589.0
2025-05-28 13:10:00,603.48,604.24,603.48,604.24,1549.0,603.48,604.24,603.48,604.24,1549.0
2025-05-28 13:15:00,604.97,605.31,603.87,604.32,2536.0,604.97,605.31,603.87,604.32,2536.0
2025-05-28 13:20:00,603.75,604.1,603.1,603.56,1774.0,603.75,604.1,603.1,603.56,1774.0
2025-05-28 13:25:00,603.01,603.02,602.06,602.07,600.0,603.01,603.02,602.06,602.07,600.0
2025-05-28 13:30:00,601.9,601.91,601.22,601.53,468.0,601.9,601.91,601.22,601.53,468.0
2025-05-28 13:35:00,601.88,601.88,600.37,600.89,2961.0,601.88,601.88,600.37,600.89,2961.0
2025-05-28 13:40:00,600.51,601.29,600.51,601.29,1532.0,600.51,601.29,600.51,601.29,1532.0
2025-05-28 13:45:00,600.64,600.65,599.88,599.88,1890.0,600.64,600.65,599.88,599.88,1890.0
2025-05-28 13:50:00,599.88,599.88,598.0,598.1,3539.0,599.88,599.88,598.0,598.1,3539.0
2025-05-28 13:55:00,598.09,598.21,595.61,596.3,2927.0,598.09,598.21,595.61,596.3,2927.0
2025-05-28 14:00:00,596.23,597.0,596.0,596.49,4447.0,596.23,597.0,596.0,596.49,4447.0
2025-05-28 14:05:00,596.01,596.3,595.66,595.66,1700.0,596.01,596.3,595.66,595.66,1700.0
2025-05-28 14:10:00,595.5,595.5,594.79,594.85,1200.0,595.5,595.5,594.79,594.85,1200.0
2025-05-28 14:15:00,594.8,594.8,593.54,593.59,2700.0,594.8,594.8,593.54,593.59,2700.0
2025-05-28 14:20:00,594.2,594.21,590.95,592.15,9323.0,594.2,594.21,590.95,592.15,9323.0
2025-05-28 14:25:00,592.13,593.46,592.12,593.46,6920.0,592.13,593.46,592.12,593.46,6920.0
2025-05-28 14:30:00,593.54,593.78,591.95,592.15,3846.0,593.54,593.78,591.95,592.15,3846.0
2025-05-28 14:35:00,591.84,593.01,591.83,592.24,4494.0,591.84,593.01,591.83,592.24,4494.0
2025-05-28 14:40:00,592.13,593.09,592.13,592.52,4200.0,592.13,593.09,592.13,592.52,4200.0
2025-05-28 14:45:00,592.17,592.24,591.67,592.04,2579.0,592.17,592.24,591.67,592.04,2579.0
2025-05-28 14:50:00,592.27,592.27,590.15,590.71,3808.0,592.27,592.27,590.15,590.71,3808.0
2025-05-28 14:55:00,590.76,592.8,590.76,592.8,1800.0,590.76,592.8,590.76,592.8,1800.0
2025-05-28 15:00:00,593.47,593.64,592.67,593.62,2525.0,593.47,593.64,592.67,593.62,2525.0
2025-05-28 15:05:00,594.2,594.78,593.5,593.5,4096.0,594.2,594.78,593.5,593.5,4096.0
2025-05-28 15:10:00,593.7,593.7,592.49,592.49,4854.0,593.7,593.7,592.49,592.49,4854.0
2025-05-28 15:15:00,592.49,593.77,592.27,593.77,3525.0,592.49,593.77,592.27,593.77,3525.0
2025-05-28 15:20:00,593.89,595.04,593.63,593.88,1852.0,593.89,595.04,593.63,593.88,1852.0
2025-05-28 15:25:00,594.46,595.29,593.75,595.29,1831.0,594.46,595.29,593.75,595.29,1831.0
2025-05-28 15:30:00,595.29,595.29,594.77,594.84,923.0,595.29,595.29,594.77,594.84,923.0
2025-05-28 15:35:00,595.05,596.49,594.88,596.0,2120.0,595.05,596.49,594.88,596.0,2120.0
2025-05-28 15:40:00,596.04,596.04,595.38,595.41,2420.0,596.04,596.04,595.38,595.41,2420.0
2025-05-28 15:45:00,595.41,595.41,592.3,592.99,9668.0,595.41,595.41,592.3,592.99,9668.0
2025-05-28 15:50:00,592.3,593.7,591.56,593.7,14764.0,592.3,593.7,591.56,593.7,14764.0
2025-05-28 15:55:00,593.47,593.66,591.43,591.43,27359.0,593.47,593.66,591.43,591.43,27359.0
2025-05-29 09:30:00,597.06,598.1,591.02,594.18,8377.0,597.06,598.1,591.02,594.18,8377.0
2025-05-29 09:35:00,594.37,596.41,593.01,594.67,4854.0,594.37,596.41,593.01,594.67,4854.0
2025-05-29 09:40:00,595.68,598.11,595.29,595.29,6036.0,595.68,598.11,595.29,595.29,6036.0
2025-05-29 09:45:00,596.12,597.69,596.06,596.35,2262.0,596.12,597.69,596.06,596.35,2262.0
2025-05-29 09:50:00,596.25,597.53,595.98,597.53,2418.0,596.25,597.53,595.98,597.53,2418.0
2025-05-29 09:55:00,597.3,597.3,596.51,597.16,720.0,597.3,597.3,596.51,597.16,720.0
2025-05-29 10:00:00,597.18,598.3,595.75,597.35,5484.0,597.18,598.3,595.75,597.35,5484.0
2025-05-29 10:05:00,597.23,597.53,595.93,596.35,3054.0,597.23,597.53,595.93,596.35,3054.0
2025-05-29 10:10:00,596.24,597.17,595.77,597.06,4161.0,596.24,597.17,595.77,597.06,4161.0
2025-05-29 10:15:00,597.13,597.19,595.68,595.87,3608.0,597.13,597.19,595.68,595.87,3608.0
2025-05-29 10:20:00,596.01,596.01,593.75,593.75,1116.0,596.01,596.01,593.75,593.75,1116.0
2025-05-29 10:25:00,593.97,595.88,593.97,595.88,2590.0,593.97,595.88,593.97,595.88,2590.0
2025-05-29 10:30:00,596.07,596.79,595.82,596.74,1193.0,596.07,596.79,595.82,596.74,1193.0
2025-05-29 10:35:00,597.02,598.22,597.02,598.15,1000.0,597.02,598.22,597.02,598.15,1000.0
2025-05-29 10:40:00,597.84,598.06,597.5,597.57,1231.0,597.84,598.06,597.5,597.57,1231.0
2025-05-29 10:45:00,598.06,598.06,596.37,596.93,2040.0,598.06,598.06,596.37,596.93,2040.0
2025-05-29 10:50:00,596.6,598.0,596.6,597.71,2678.0,596.6,598.0,596.6,597.71,2678.0
2025-05-29 10:55:00,597.44,598.95,597.44,598.06,2882.0,597.44,598.95,597.44,598.06,2882.0
2025-05-29 11:00:00,598.69,600.38,598.13,600.38,7499.0,598.69,600.38,598.13,600.38,7499.0
2025-05-29 11:05:00,601.18,601.85,600.23,600.63,1881.0,601.18,601.85,600.23,600.63,1881.0
2025-05-29 11:10:00,600.63,600.68,599.26,599.93,5128.0,600.63,600.68,599.26,599.93,5128.0
2025-05-29 11:15:00,599.56,600.65,599.17,599.74,1725.0,599.56,600.65,599.17,599.74,1725.0
2025-05-29 11:20:00,599.76,600.66,598.82,600.46,2300.0,599.76,600.66,598.82,600.46,2300.0
2025-05-29 11:25:00,600.0,600.76,599.84,600.76,1515.0,600.0,600.76,599.84,600.76,1515.0
2025-05-29 11:30:00,600.91,600.91,598.91,599.05,2420.0,600.91,600.91,598.91,599.05,2420.0
2025-05-29 11:35:00,599.31,599.31,599.13,599.13,200.0,599.31,599.31,599.13,599.13,200.0
2025-05-29 11:40:00,598.92,599.39,598.72,598.73,1000.0,598.92,599.39,598.72,598.73,1000.0
2025-05-29 11:45:00,598.73,598.83,598.41,598.83,600.0,598.73,598.83,598.41,598.83,600.0
2025-05-29 11:50:00,598.12,599.22,598.11,599.21,968.0,598.12,599.22,598.11,599.21,968.0
2025-05-29 11:55:00,598.6,598.6,596.41,596.43,2256.0,598.6,598.6,596.41,596.43,2256.0
2025-05-29 12:00:00,595.81,596.52,595.42,595.42,1200.0,595.81,596.52,595.42,595.42,1200.0
2025-05-29 12:05:00,597.12,597.89,596.68,596.68,4858.0,597.12,597.89,596.68,596.68,4858.0
2025-05-29 12:10:00,598.01,599.1,598.01,599.1,1975.0,598.01,599.1,598.01,599.1,1975.0
2025-05-29 12:15:00,599.01,599.38,599.01,599.38,557.0,599.01,599.38,599.01,599.38,557.0
2025-05-29 12:20:00,599.05,599.83,599.04,599.38,1821.0,599.05,599.83,599.04,599.38,1821.0
2025-05-29 12:25:00,599.38,599.8,598.54,599.23,1479.0,599.38,599.8,598.54,599.23,1479.0
2025-05-29 12:30:00,599.24,599.82,599.24,599.82,1513.0,599.24,599.82,599.24,599.82,1513.0
2025-05-29 12:35:00,599.65,599.73,599.4,599.7,600.0,599.65,599.73,599.4,599.7,600.0
2025-05-29 12:40:00,599.9,600.54,599.48,600.54,1579.0,599.9,600.54,599.48,600.54,1579.0
2025-05-29 12:45:00,600.35,600.35,598.76,598.76,1640.0,600.35,600.35,598.76,598.76,1640.0
2025-05-29 12:50:00,598.73,598.76,598.73,598.76,548.0,598.73,598.76,598.73,598.76,548.0
2025-05-29 12:55:00,599.44,599.96,599.44,599.96,200.0,599.44,599.96,599.44,599.96,200.0
2025-05-29 13:00:00,600.09,600.9,600.0,600.6,5138.0,600.09,600.9,600.0,600.6,5138.0
2025-05-29 13:05:00,600.71,601.46,600.71,601.18,1970.0,600.71,601.46,600.71,601.18,1970.0
2025-05-29 13:10:00,601.08,601.58,600.68,600.78,1000.0,601.08,601.58,600.68,600.78,1000.0
2025-05-29 13:15:00,600.78,601.37,600.09,601.37,1955.0,600.78,601.37,600.09,601.37,1955.0
2025-05-29 13:20:00,601.39,602.41,601.39,602.4,765.0,601.39,602.41,601.39,602.4,765.0
2025-05-29 13:25:00,601.69,602.43,601.46,601.46,2061.0,601.69,602.43,601.46,601.46,2061.0
2025-05-29 13:30:00,601.89,602.01,601.89,602.01,300.0,601.89,602.01,601.89,602.01,300.0
2025-05-29 13:35:00,601.7,601.7,600.71,601.0,2642.0,601.7,601.7,600.71,601.0,2642.0
2025-05-29 13:40:00,600.83,600.83,600.27,600.41,721.0,600.83,600.83,600.27,600.41,721.0
2025-05-29 13:45:00,600.38,600.88,600.38,600.49,1142.0,600.38,600.88,600.38,600.49,1142.0
2025-05-29 13:50:00,600.81,600.88,600.68,600.69,700.0,600.81,600.88,600.68,600.69,700.0
2025-05-29 13:55:00,600.49,600.94,599.7,600.04,2200.0,600.49,600.94,599.7,600.04,2200.0
2025-05-29 14:00:00,600.34,600.34,599.81,600.11,2000.0,600.34,600.34,599.81,600.11,2000.0
2025-05-29 14:05:00,600.59,601.22,600.59,600.85,1540.0,600.59,601.22,600.59,600.85,1540.0
2025-05-29 14:10:00,601.44,601.59,601.44,601.59,800.0,601.44,601.59,601.44,601.59,800.0
2025-05-29 14:15:00,601.46,601.46,600.9,601.11,2229.0,601.46,601.46,600.9,601.11,2229.0
2025-05-29 14:20:00,600.87,600.9,600.11,600.9,820.0,600.87,600.9,600.11,600.9,820.0
2025-05-29 14:25:00,601.41,601.52,600.99,600.99,400.0,601.41,601.52,600.99,600.99,400.0
2025-05-29 14:30:00,601.43,601.68,601.07,601.39,4232.0,601.43,601.68,601.07,601.39,4232.0
2025-05-29 14:35:00,601.42,602.4,601.42,602.33,3445.0,601.42,602.4,601.42,602.33,3445.0
2025-05-29 14:40:00,601.85,602.04,601.82,602.04,1087.0,601.85,602.04,601.82,602.04,1087.0
2025-05-29 14:45:00,602.25,602.25,601.4,601.4,1210.0,602.25,602.25,601.4,601.4,1210.0
2025-05-29 14:50:00,600.4,600.61,600.4,600.61,404.0,600.4,600.61,600.4,600.61,404.0
2025-05-29 14:55:00,600.88,601.09,599.72,600.27,2043.0,600.88,601.09,599.72,600.27,2043.0
2025-05-29 15:00:00,600.84,601.53,600.84,601.53,1167.0,600.84,601.53,600.84,601.53,1167.0
2025-05-29 15:05:00,601.32,601.74,600.9,601.45,1571.0,601.32,601.74,600.9,601.45,1571.0
2025-05-29 15:10:00,601.44,601.59,600.03,600.51,4367.0,601.44,601.59,600.03,600.51,4367.0
2025-05-29 15:15:00,600.44,601.41,600.29,601.41,2835.0,600.44,601.41,600.29,601.41,2835.0
2025-05-29 15:20:00,601.77,601.78,601.4,601.75,1503.0,601.77,601.78,601.4,601.75,1503.0
2025-05-29 15:25:00,601.75,602.7,601.68,602.02,2672.0,601.75,602.7,601.68,602.02,2672.0
2025-05-29 15:30:00,602.18,603.13,601.91,603.04,4944.0,602.18,603.13,601.91,603.04,4944.0
2025-05-29 15:35:00,603.23,603.31,603.0,603.26,5108.0,603.23,603.31,603.0,603.26,5108.0
2025-05-29 15:40:00,603.29,604.05,603.29,603.69,6019.0,603.29,604.05,603.29,603.69,6019.0
2025-05-29 15:45:00,603.69,605.69,603.69,604.98,15486.0,603.69,605.69,603.69,604.98,15486.0
2025-05-29 15:50:00,605.23,605.73,604.15,604.71,8166.0,605.23,605.73,604.15,604.71,8166.0
2025-05-29 15:55:00,604.36,605.51,603.65,605.07,23310.0,604.36,605.51,603.65,605.07,23310.0
2025-05-30 09:30:00,517.65,519.78,493.15,496.63,250156.0,517.65,519.78,493.15,496.63,250156.0
2025-05-30 09:35:00,496.63,507.47,495.55,507.46,104594.0,496.63,507.47,495.55,507.46,104594.0
2025-05-30 09:40:00,507.36,508.44,501.2,501.91,77178.0,507.36,508.44,501.2,501.91,77178.0
2025-05-30 09:45:00,501.91,503.02,495.94,496.28,104158.0,501.91,503.02,495.94,496.28,104158.0
2025-05-30 09:50:00,496.5,499.89,495.76,496.71,125751.0,496.5,499.89,495.76,496.71,125751.0
2025-05-30 09:55:00,496.66,499.68,494.5,495.86,114201.0,496.66,499.68,494.5,495.86,114201.0
2025-05-30 10:00:00,496.29,498.14,495.05,496.68,80449.0,496.29,498.14,495.05,496.68,80449.0
2025-05-30 10:05:00,496.19,498.0,494.25,495.33,58538.0,496.19,498.0,494.25,495.33,58538.0
2025-05-30 10:10:00,495.63,501.37,495.63,499.39,47388.0,495.63,501.37,495.63,499.39,47388.0
2025-05-30 10:15:00,499.64,506.01,499.38,505.0,56161.0,499.64,506.01,499.38,505.0,56161.0
2025-05-30 10:20:00,505.47,506.91,502.52,504.0,25329.0,505.47,506.91,502.52,504.0,25329.0
2025-05-30 10:25:00,504.36,505.4,501.34,502.13,26167.0,504.36,505.4,501.34,502.13,26167.0
2025-05-30 10:30:00,501.86,502.48,499.8,502.1,36590.0,501.86,502.48,499.8,502.1,36590.0
2025-05-30 10:35:00,501.93,501.99,498.1,499.88,23047.0,501.93,501.99,498.1,499.88,23047.0
2025-05-30 10:40:00,499.8,500.77,498.01,498.25,29241.0,499.8,500.77,498.01,498.25,29241.0
2025-05-30 10:45:00,498.77,500.67,498.77,499.66,63075.0,498.77,500.67,498.77,499.66,63075.0
2025-05-30 10:50:00,499.66,499.66,496.37,498.0,28395.0,499.66,499.66,496.37,498.0,28395.0
2025-05-30 10:55:00,497.19,497.69,495.0,495.01,21293.0,497.19,497.69,495.0,495.01,21293.0
2025-05-30 11:00:00,495.76,496.11,491.0,491.74,85463.0,495.76,496.11,491.0,491.74,85463.0
2025-05-30 11:05:00,491.77,493.37,489.18,490.0,126644.0,491.77,493.37,489.18,490.0,126644.0
2025-05-30 11:10:00,489.13,490.24,487.75,488.34,50255.0,489.13,490.24,487.75,488.34,50255.0
2025-05-30 11:15:00,488.9,491.54,486.47,488.04,80637.0,488.9,491.54,486.47,488.04,80637.0
2025-05-30 11:20:00,488.16,488.53,485.55,486.37,33621.0,488.16,488.53,485.55,486.37,33621.0
2025-05-30 11:25:00,486.37,489.55,485.0,488.47,56508.0,486.37,489.55,485.0,488.47,56508.0
2025-05-30 11:30:00,488.24,491.95,486.91,491.36,56668.0,488.24,491.95,486.91,491.36,56668.0
2025-05-30 11:35:00,490.97,493.0,489.0,489.06,51012.0,490.97,493.0,489.0,489.06,51012.0
2025-05-30 11:40:00,489.0,491.14,488.73,490.46,18160.0,489.0,491.14,488.73,490.46,18160.0
2025-05-30 11:45:00,490.03,492.06,489.58,491.55,25982.0,490.03,492.06,489.58,491.55,25982.0
2025-05-30 11:50:00,491.89,495.02,490.89,491.72,141757.0,491.89,495.02,490.89,491.72,141757.0
2025-05-30 11:55:00,491.88,492.0,490.09,490.53,25110.0,491.88,492.0,490.09,490.53,25110.0
2025-05-30 12:00:00,490.84,491.28,490.01,490.85,19283.0,490.84,491.28,490.01,490.85,19283.0
2025-05-30 12:05:00,491.11,493.85,490.92,492.05,39378.0,491.11,493.85,490.92,492.05,39378.0
2025-05-30 12:10:00,492.03,492.5,490.5,491.7,36625.0,492.03,492.5,490.5,491.7,36625.0
2025-05-30 12:15:00,491.13,492.94,489.97,492.0,26914.0,491.13,492.94,489.97,492.0,26914.0
2025-05-30 12:20:00,492.0,497.22,492.0,492.01,21977.0,492.0,497.22,492.0,492.01,21977.0
2025-05-30 12:25:00,492.27,492.59,491.16,491.8,13278.0,492.27,492.59,491.16,491.8,13278.0
2025-05-30 12:30:00,491.67,491.95,488.15,489.07,44060.0,491.67,491.95,488.15,489.07,44060.0
2025-05-30 12:35:00,489.5,490.37,488.57,490.36,13253.0,489.5,490.37,488.57,490.36,13253.0
2025-05-30 12:40:00,489.8,489.8,488.5,488.5,4257.0,489.8,489.8,488.5,488.5,4257.0
2025-05-30 12:45:00,488.18,488.53,486.48,487.53,22530.0,488.18,488.53,486.48,487.53,22530.0
2025-05-30 12:50:00,487.53,489.66,487.49,488.66,10295.0,487.53,489.66,487.49,488.66,10295.0
2025-05-30 12:55:00,489.36,489.36,487.62,488.71,7650.0,489.36,489.36,487.62,488.71,7650.0
2025-05-30 13:00:00,488.38,491.64,488.37,490.82,20004.0,488.38,491.64,488.37,490.82,20004.0
2025-05-30 13:05:00,490.85,491.96,490.76,491.06,11667.0,490.85,491.96,490.76,491.06,11667.0
2025-05-30 13:10:00,491.4,491.43,489.96,490.0,18889.0,491.4,491.43,489.96,490.0,18889.0
2025-05-30 13:15:00,490.53,491.09,489.91,490.4,16066.0,490.53,491.09,489.91,490.4,16066.0
2025-05-30 13:20:00,490.4,491.19,490.09,491.18,17703.0,490.4,491.19,490.09,491.18,17703.0
2025-05-30 13:25:00,490.77,491.93,490.45,490.92,22539.0,490.77,491.93,490.45,490.92,22539.0
2025-05-30 13:30:00,490.77,490.8,489.82,490.14,31460.0,490.77,490.8,489.82,490.14,31460.0
2025-05-30 13:35:00,490.14,490.83,487.62,489.94,44827.0,490.14,490.83,487.62,489.94,44827.0
2025-05-30 13:40:00,489.94,490.55,489.59,489.98,16991.0,489.94,490.55,489.59,489.98,16991.0
2025-05-30 13:45:00,489.93,491.09,489.72,490.57,24097.0,489.93,491.09,489.72,490.57,24097.0
2025-05-30 13:50:00,490.37,491.18,490.17,490.85,13207.0,490.37,491.18,490.17,490.85,13207.0
2025-05-30 13:55:00,490.87,490.9,489.9,490.08,7952.0,490.87,490.9,489.9,490.08,7952.0
2025-05-30 14:00:00,490.08,490.64,489.46,489.71,12992.0,490.08,490.64,489.46,489.71,12992.0
2025-05-30 14:05:00,489.74,493.63,489.65,492.86,16799.0,489.74,493.63,489.65,492.86,16799.0
2025-05-30 14:10:00,492.68,495.18,492.67,494.6,18901.0,492.68,495.18,492.67,494.6,18901.0
2025-05-30 14:15:00,495.13,495.18,493.28,494.53,20551.0,495.13,495.18,493.28,494.53,20551.0
2025-05-30 14:20:00,494.45,494.45,492.9,494.0,20432.0,494.45,494.45,492.9,494.0,20432.0
2025-05-30 14:25:00,493.98,494.13,492.01,493.24,8072.0,493.98,494.13,492.01,493.24,8072.0
2025-05-30 14:30:00,493.13,493.98,493.0,493.17,10714.0,493.13,493.98,493.0,493.17,10714.0
2025-05-30 14:35:00,493.28,494.64,493.26,494.2,14503.0,493.28,494.64,493.26,494.2,14503.0
2025-05-30 14:40:00,494.17,495.15,492.14,493.24,28053.0,494.17,495.15,492.14,493.24,28053.0
2025-05-30 14:45:00,493.48,493.9,493.18,493.49,6665.0,493.48,493.9,493.18,493.49,6665.0
2025-05-30 14:50:00,493.29,493.85,492.78,493.66,11604.0,493.29,493.85,492.78,493.66,11604.0
2025-05-30 14:55:00,493.68,493.99,492.7,493.0,15141.0,493.68,493.99,492.7,493.0,15141.0
2025-05-30 15:00:00,492.99,492.99,491.0,491.2,23217.0,492.99,492.99,491.0,491.2,23217.0
2025-05-30 15:05:00,491.24,491.62,490.85,491.26,33418.0,491.24,491.62,490.85,491.26,33418.0
2025-05-30 15:10:00,490.97,492.25,490.23,491.53,35420.0,490.97,492.25,490.23,491.53,35420.0
2025-05-30 15:15:00,491.64,492.19,490.11,490.53,25858.0,491.64,492.19,490.11,490.53,25858.0
2025-05-30 15:20:00,490.3,490.96,489.99,490.24,29242.0,490.3,490.96,489.99,490.24,29242.0
2025-05-30 15:25:00,490.32,492.43,489.4,491.56,47339.0,490.32,492.43,489.4,491.56,47339.0
2025-05-30 15:30:00,491.38,491.8,490.23,491.3,24724.0,491.38,491.8,490.23,491.3,24724.0
2025-05-30 15:35:00,491.33,492.55,491.17,491.29,29125.0,491.33,492.55,491.17,491.29,29125.0
2025-05-30 15:40:00,491.15,491.28,489.49,491.0,31896.0,491.15,491.28,489.49,491.0,31896.0
2025-05-30 15:45:00,490.93,493.95,490.77,493.31,76430.0,490.93,493.95,490.77,493.31,76430.0
2025-05-30 15:50:00,493.0,494.4,492.58,493.62,67771.0,493.0,494.4,492.58,493.62,67771.0
2025-05-30 15:55:00,493.59,495.47,489.36,489.65,174301.0,493.59,495.47,489.36,489.65,174301.0
2025-06-02 09:30:00,491.09,491.8,487.9,490.74,111038.0,491.09,491.8,487.9,490.74,111038.0
2025-06-02 09:35:00,490.0,491.79,488.46,489.0,76897.0,490.0,491.79,488.46,489.0,76897.0
2025-06-02 09:40:00,489.81,489.81,487.0,487.49,21809.0,489.81,489.81,487.0,487.49,21809.0
2025-06-02 09:45:00,488.61,488.9,482.4,482.89,28297.0,488.61,488.9,482.4,482.89,28297.0
2025-06-02 09:50:00,483.12,484.78,481.58,484.4,15118.0,483.12,484.78,481.58,484.4,15118.0
2025-06-02 09:55:00,484.43,484.43,481.96,482.84,15227.0,484.43,484.43,481.96,482.84,15227.0
2025-06-02 10:00:00,483.54,483.54,482.19,482.96,11391.0,483.54,483.54,482.19,482.96,11391.0
2025-06-02 10:05:00,483.05,484.16,482.47,482.91,17908.0,483.05,484.16,482.47,482.91,17908.0
2025-06-02 10:10:00,482.96,483.93,482.52,483.45,21842.0,482.96,483.93,482.52,483.45,21842.0
2025-06-02 10:15:00,483.45,483.79,481.9,482.79,31916.0,483.45,483.79,481.9,482.79,31916.0
2025-06-02 10:20:00,482.49,487.39,482.49,487.39,12929.0,482.49,487.39,482.49,487.39,12929.0
2025-06-02 10:25:00,487.31,489.63,487.0,487.95,19952.0,487.31,489.63,487.0,487.95,19952.0
2025-06-02 10:30:00,487.89,488.74,487.01,488.39,11351.0,487.89,488.74,487.01,488.39,11351.0
2025-06-02 10:35:00,488.4,488.4,486.34,487.59,9246.0,488.4,488.4,486.34,487.59,9246.0
2025-06-02 10:40:00,487.65,488.84,487.63,488.69,17205.0,487.65,488.84,487.63,488.69,17205.0
2025-06-02 10:45:00,488.69,489.58,488.61,489.29,32277.0,488.69,489.58,488.61,489.29,32277.0
2025-06-02 10:50:00,489.29,490.19,489.0,489.3,22205.0,489.29,490.19,489.0,489.3,22205.0
2025-06-02 10:55:00,489.09,489.46,488.51,488.65,11765.0,489.09,489.46,488.51,488.65,11765.0
2025-06-02 11:00:00,488.6,488.85,486.37,486.83,6998.0,488.6,488.85,486.37,486.83,6998.0
2025-06-02 11:05:00,486.69,488.5,486.69,487.67,10807.0,486.69,488.5,486.69,487.67,10807.0
2025-06-02 11:10:00,487.67,488.03,487.32,487.89,4736.0,487.67,488.03,487.32,487.89,4736.0
2025-06-02 11:15:00,487.85,489.44,487.61,488.87,25249.0,487.85,489.44,487.61,488.87,25249.0
2025-06-02 11:20:00,489.09,489.35,488.73,489.13,17375.0,489.09,489.35,488.73,489.13,17375.0
2025-06-02 11:25:00,489.13,489.3,488.76,488.77,8203.0,489.13,489.3,488.76,488.77,8203.0
2025-06-02 11:30:00,489.09,489.1,488.26,488.85,8777.0,489.09,489.1,488.26,488.85,8777.0
2025-06-02 11:35:00,488.91,489.27,488.9,488.96,9650.0,488.91,489.27,488.9,488.96,9650.0
2025-06-02 11:40:00,488.79,494.58,488.79,493.53,37048.0,488.79,494.58,488.79,493.53,37048.0
2025-06-02 11:45:00,493.78,495.5,493.78,494.48,16651.0,493.78,495.5,493.78,494.48,16651.0
2025-06-02 11:50:00,494.49,496.26,494.48,496.02,10132.0,494.49,496.26,494.48,496.02,10132.0
2025-06-02 11:55:00,496.02,496.38,494.84,494.84,10948.0,496.02,496.38,494.84,494.84,10948.0
2025-06-02 12:00:00,494.79,496.0,494.78,495.26,16120.0,494.79,496.0,494.78,495.26,16120.0
2025-06-02 12:05:00,495.02,496.27,494.4,495.86,13619.0,495.02,496.27,494.4,495.86,13619.0
2025-06-02 12:10:00,495.68,498.74,495.68,498.58,18602.0,495.68,498.74,495.68,498.58,18602.0
2025-06-02 12:15:00,498.9,498.9,497.46,498.23,12814.0,498.9,498.9,497.46,498.23,12814.0
2025-06-02 12:20:00,498.3,500.55,498.3,499.97,18745.0,498.3,500.55,498.3,499.97,18745.0
2025-06-02 12:25:00,499.97,501.02,498.55,499.12,19759.0,499.97,501.02,498.55,499.12,19759.0
2025-06-02 12:30:00,499.17,501.76,499.13,501.35,50988.0,499.17,501.76,499.13,501.35,50988.0
2025-06-02 12:35:00,501.66,502.57,501.25,501.71,16137.0,501.66,502.57,501.25,501.71,16137.0
2025-06-02 12:40:00,501.7,502.09,499.33,500.21,10955.0,501.7,502.09,499.33,500.21,10955.0
2025-06-02 12:45:00,500.53,500.61,498.49,498.77,10510.0,500.53,500.61,498.49,498.77,10510.0
2025-06-02 12:50:00,499.0,500.25,498.33,499.89,8685.0,499.0,500.25,498.33,499.89,8685.0
2025-06-02 12:55:00,500.0,500.7,499.71,500.2,3572.0,500.0,500.7,499.71,500.2,3572.0
2025-06-02 13:00:00,500.51,500.9,499.81,500.07,4466.0,500.51,500.9,499.81,500.07,4466.0
2025-06-02 13:05:00,499.72,501.37,499.71,501.33,5774.0,499.72,501.37,499.71,501.33,5774.0
2025-06-02 13:10:00,501.33,501.77,499.84,499.85,9055.0,501.33,501.77,499.84,499.85,9055.0
2025-06-02 13:15:00,500.24,500.24,498.5,498.9,10222.0,500.24,500.24,498.5,498.9,10222.0
2025-06-02 13:20:00,498.69,498.69,497.02,497.37,17996.0,498.69,498.69,497.02,497.37,17996.0
2025-06-02 13:25:00,497.34,498.0,495.62,496.0,8063.0,497.34,498.0,495.62,496.0,8063.0
2025-06-02 13:30:00,496.05,496.93,495.89,496.27,12166.0,496.05,496.93,495.89,496.27,12166.0
2025-06-02 13:35:00,496.26,497.05,496.07,496.07,10457.0,496.26,497.05,496.07,496.07,10457.0
2025-06-02 13:40:00,496.39,496.93,496.23,496.77,3510.0,496.39,496.93,496.23,496.77,3510.0
2025-06-02 13:45:00,496.77,497.0,496.38,496.4,12036.0,496.77,497.0,496.38,496.4,12036.0
2025-06-02 13:50:00,496.7,496.83,496.25,496.25,4738.0,496.7,496.83,496.25,496.25,4738.0
2025-06-02 13:55:00,496.56,497.21,496.0,496.36,6846.0,496.56,497.21,496.0,496.36,6846.0
2025-06-02 14:00:00,496.08,496.59,495.81,496.17,7134.0,496.08,496.59,495.81,496.17,7134.0
2025-06-02 14:05:00,496.18,496.18,494.16,494.3,5106.0,496.18,496.18,494.16,494.3,5106.0
2025-06-02 14:10:00,494.3,494.6,494.0,494.02,11472.0,494.3,494.6,494.0,494.02,11472.0
2025-06-02 14:15:00,494.35,494.75,494.21,494.35,8070.0,494.35,494.75,494.21,494.35,8070.0
2025-06-02 14:20:00,494.08,494.36,493.3,494.3,7246.0,494.08,494.36,493.3,494.3,7246.0
2025-06-02 14:25:00,494.3,495.38,494.0,495.0,8955.0,494.3,495.38,494.0,495.0,8955.0
2025-06-02 14:30:00,495.28,495.65,494.78,494.95,6367.0,495.28,495.65,494.78,494.95,6367.0
2025-06-02 14:35:00,494.68,494.96,494.33,494.82,4383.0,494.68,494.96,494.33,494.82,4383.0
2025-06-02 14:40:00,494.54,494.62,494.12,494.12,2956.0,494.54,494.62,494.12,494.12,2956.0
2025-06-02 14:45:00,494.4,494.45,494.2,494.45,2399.0,494.4,494.45,494.2,494.45,2399.0
2025-06-02 14:50:00,494.17,494.3,493.79,493.83,17626.0,494.17,494.3,493.79,493.83,17626.0
2025-06-02 14:55:00,494.02,494.72,493.79,494.62,7769.0,494.02,494.72,493.79,494.62,7769.0
2025-06-02 15:00:00,494.03,494.67,493.82,493.89,9407.0,494.03,494.67,493.82,493.89,9407.0
2025-06-02 15:05:00,493.83,494.41,493.69,494.28,5825.0,493.83,494.41,493.69,494.28,5825.0
2025-06-02 15:10:00,494.24,494.26,493.72,493.78,9118.0,494.24,494.26,493.72,493.78,9118.0
2025-06-02 15:15:00,493.86,494.32,493.27,493.27,26553.0,493.86,494.32,493.27,493.27,26553.0
2025-06-02 15:20:00,493.53,493.87,493.02,493.7,11251.0,493.53,493.87,493.02,493.7,11251.0
2025-06-02 15:25:00,493.7,494.07,493.37,493.83,11542.0,493.7,494.07,493.37,493.83,11542.0
2025-06-02 15:30:00,493.49,493.75,492.61,492.81,12050.0,493.49,493.75,492.61,492.81,12050.0
2025-06-02 15:35:00,492.87,493.18,492.5,492.77,18281.0,492.87,493.18,492.5,492.77,18281.0
2025-06-02 15:40:00,492.75,492.77,491.53,491.53,17962.0,492.75,492.77,491.53,491.53,17962.0
2025-06-02 15:45:00,491.63,492.05,490.85,491.03,15486.0,491.63,492.05,490.85,491.03,15486.0
2025-06-02 15:50:00,491.35,491.36,489.54,489.85,47464.0,491.35,491.36,489.54,489.85,47464.0
2025-06-02 15:55:00,490.0,490.85,488.14,490.73,108385.0,490.0,490.85,488.14,490.73,108385.0
2025-06-03 09:30:00,490.79,492.19,486.52,487.96,26101.0,490.79,492.19,486.52,487.96,26101.0
2025-06-03 09:35:00,488.01,491.01,488.01,490.09,15808.0,488.01,491.01,488.01,490.09,15808.0
2025-06-03 09:40:00,490.43,491.9,489.88,491.42,10939.0,490.43,491.9,489.88,491.42,10939.0
2025-06-03 09:45:00,491.37,494.45,489.5,494.02,10667.0,491.37,494.45,489.5,494.02,10667.0
2025-06-03 09:50:00,493.47,495.94,492.11,493.48,16529.0,493.47,495.94,492.11,493.48,16529.0
2025-06-03 09:55:00,494.41,494.86,489.23,489.96,9311.0,494.41,494.86,489.23,489.96,9311.0
2025-06-03 10:00:00,489.96,491.91,488.8,489.44,18322.0,489.96,491.91,488.8,489.44,18322.0
2025-06-03 10:05:00,489.87,489.87,487.13,488.52,13853.0,489.87,489.87,487.13,488.52,13853.0
2025-06-03 10:10:00,487.92,488.66,485.34,488.34,18210.0,487.92,488.66,485.34,488.34,18210.0
2025-06-03 10:15:00,489.0,491.47,488.24,491.47,5545.0,489.0,491.47,488.24,491.47,5545.0
2025-06-03 10:20:00,491.55,491.55,490.88,491.34,3300.0,491.55,491.55,490.88,491.34,3300.0
2025-06-03 10:25:00,490.84,491.68,489.7,490.67,11542.0,490.84,491.68,489.7,490.67,11542.0
2025-06-03 10:30:00,490.67,491.38,490.05,490.96,25192.0,490.67,491.38,490.05,490.96,25192.0
2025-06-03 10:35:00,491.4,493.99,490.71,490.78,30251.0,491.4,493.99,490.71,490.78,30251.0
2025-06-03 10:40:00,491.51,494.54,490.78,494.09,28082.0,491.51,494.54,490.78,494.09,28082.0
2025-06-03 10:45:00,494.27,497.07,494.18,494.92,27863.0,494.27,497.07,494.18,494.92,27863.0
2025-06-03 10:50:00,494.95,495.04,494.01,494.46,13903.0,494.95,495.04,494.01,494.46,13903.0
2025-06-03 10:55:00,494.46,497.35,494.46,496.55,18109.0,494.46,497.35,494.46,496.55,18109.0
2025-06-03 11:00:00,496.53,497.87,496.15,497.24,9036.0,496.53,497.87,496.15,497.24,9036.0
2025-06-03 11:05:00,497.7,499.15,496.54,499.09,13131.0,497.7,499.15,496.54,499.09,13131.0
2025-06-03 11:10:00,499.19,501.11,497.63,497.93,25531.0,499.19,501.11,497.63,497.93,25531.0
2025-06-03 11:15:00,497.15,497.64,495.05,495.48,8920.0,497.15,497.64,495.05,495.48,8920.0
2025-06-03 11:20:00,495.24,497.05,495.09,495.37,7083.0,495.24,497.05,495.09,495.37,7083.0
2025-06-03 11:25:00,496.0,496.49,494.67,494.91,20507.0,496.0,496.49,494.67,494.91,20507.0
2025-06-03 11:30:00,495.02,495.65,494.37,494.38,10602.0,495.02,495.65,494.37,494.38,10602.0
2025-06-03 11:35:00,494.72,494.73,493.16,494.17,5925.0,494.72,494.73,493.16,494.17,5925.0
2025-06-03 11:40:00,493.86,494.05,492.87,493.95,7178.0,493.86,494.05,492.87,493.95,7178.0
2025-06-03 11:45:00,493.87,495.93,493.87,495.29,6888.0,493.87,495.93,493.87,495.29,6888.0
2025-06-03 11:50:00,495.56,496.01,494.13,494.13,7154.0,495.56,496.01,494.13,494.13,7154.0
2025-06-03 11:55:00,494.13,494.76,493.6,494.75,9076.0,494.13,494.76,493.6,494.75,9076.0
2025-06-03 12:00:00,494.35,494.95,493.23,494.61,13167.0,494.35,494.95,493.23,494.61,13167.0
2025-06-03 12:05:00,494.61,494.61,493.16,494.06,8992.0,494.61,494.61,493.16,494.06,8992.0
2025-06-03 12:10:00,494.16,495.21,493.87,494.33,5180.0,494.16,495.21,493.87,494.33,5180.0
2025-06-03 12:15:00,494.27,495.92,494.02,495.31,14365.0,494.27,495.92,494.02,495.31,14365.0
2025-06-03 12:20:00,495.25,495.65,494.14,494.58,8252.0,495.25,495.65,494.14,494.58,8252.0
2025-06-03 12:25:00,494.36,494.52,493.0,493.02,7609.0,494.36,494.52,493.0,493.02,7609.0
2025-06-03 12:30:00,493.0,493.73,492.99,493.33,5509.0,493.0,493.73,492.99,493.33,5509.0
2025-06-03 12:35:00,493.22,493.22,492.18,492.45,5272.0,493.22,493.22,492.18,492.45,5272.0
2025-06-03 12:40:00,492.1,492.61,492.1,492.1,4012.0,492.1,492.61,492.1,492.1,4012.0
2025-06-03 12:45:00,492.69,493.5,492.34,493.36,2560.0,492.69,493.5,492.34,493.36,2560.0
2025-06-03 12:50:00,493.36,493.36,492.65,493.31,2626.0,493.36,493.36,492.65,493.31,2626.0
2025-06-03 12:55:00,493.67,493.72,493.26,493.72,1932.0,493.67,493.72,493.26,493.72,1932.0
2025-06-03 13:00:00,493.65,494.16,493.61,494.07,3959.0,493.65,494.16,493.61,494.07,3959.0
2025-06-03 13:05:00,494.07,495.02,494.07,494.75,4021.0,494.07,495.02,494.07,494.75,4021.0
2025-06-03 13:10:00,494.75,495.0,493.92,494.22,6817.0,494.75,495.0,493.92,494.22,6817.0
2025-06-03 13:15:00,494.37,494.48,493.25,493.25,1884.0,494.37,494.48,493.25,493.25,1884.0
2025-06-03 13:20:00,493.23,493.74,492.59,492.88,9093.0,493.23,493.74,492.59,492.88,9093.0
2025-06-03 13:25:00,492.88,493.14,492.6,492.6,1302.0,492.88,493.14,492.6,492.6,1302.0
2025-06-03 13:30:00,492.53,494.0,492.53,493.95,6401.0,492.53,494.0,492.53,493.95,6401.0
2025-06-03 13:35:00,494.06,494.2,493.07,493.07,2935.0,494.06,494.2,493.07,493.07,2935.0
2025-06-03 13:40:00,493.02,493.3,492.73,493.1,3732.0,493.02,493.3,492.73,493.1,3732.0
2025-06-03 13:45:00,493.49,493.91,493.14,493.88,4001.0,493.49,493.91,493.14,493.88,4001.0
2025-06-03 13:50:00,493.91,494.11,493.49,493.64,4569.0,493.91,494.11,493.49,493.64,4569.0
2025-06-03 13:55:00,493.8,494.17,493.36,493.43,4904.0,493.8,494.17,493.36,493.43,4904.0
2025-06-03 14:00:00,493.67,493.67,492.0,492.75,8706.0,493.67,493.67,492.0,492.75,8706.0
2025-06-03 14:05:00,492.98,493.57,492.97,493.0,2492.0,492.98,493.57,492.97,493.0,2492.0
2025-06-03 14:10:00,493.21,493.6,492.83,493.6,3451.0,493.21,493.6,492.83,493.6,3451.0
2025-06-03 14:15:00,493.24,494.1,493.18,493.99,8537.0,493.24,494.1,493.18,493.99,8537.0
2025-06-03 14:20:00,493.99,494.29,493.77,494.0,4674.0,493.99,494.29,493.77,494.0,4674.0
2025-06-03 14:25:00,493.9,494.35,493.89,494.13,8287.0,493.9,494.35,493.89,494.13,8287.0
2025-06-03 14:30:00,494.03,494.05,493.69,493.79,4791.0,494.03,494.05,493.69,493.79,4791.0
2025-06-03 14:35:00,494.0,494.99,493.99,494.73,10033.0,494.0,494.99,493.99,494.73,10033.0
2025-06-03 14:40:00,494.87,495.17,494.71,495.08,5328.0,494.87,495.17,494.71,495.08,5328.0
2025-06-03 14:45:00,495.11,495.49,495.09,495.27,10469.0,495.11,495.49,495.09,495.27,10469.0
2025-06-03 14:50:00,495.28,495.28,494.17,494.55,8926.0,495.28,495.28,494.17,494.55,8926.0
2025-06-03 14:55:00,494.56,494.58,493.16,493.16,5150.0,494.56,494.58,493.16,493.16,5150.0
2025-06-03 15:00:00,493.14,493.14,492.11,492.45,3950.0,493.14,493.14,492.11,492.45,3950.0
2025-06-03 15:05:00,492.45,492.45,491.21,491.21,11018.0,492.45,492.45,491.21,491.21,11018.0
2025-06-03 15:10:00,491.27,491.78,490.81,490.99,7732.0,491.27,491.78,490.81,490.99,7732.0
2025-06-03 15:15:00,491.1,491.78,491.06,491.5,9691.0,491.1,491.78,491.06,491.5,9691.0
2025-06-03 15:20:00,491.52,491.52,490.2,490.31,9273.0,491.52,491.52,490.2,490.31,9273.0
2025-06-03 15:25:00,490.2,490.5,489.97,490.25,7698.0,490.2,490.5,489.97,490.25,7698.0
2025-06-03 15:30:00,490.26,491.31,490.26,490.78,10432.0,490.26,491.31,490.26,490.78,10432.0
2025-06-03 15:35:00,491.04,491.6,490.52,491.01,21464.0,491.04,491.6,490.52,491.01,21464.0
2025-06-03 15:40:00,491.01,491.21,489.92,489.93,16072.0,491.01,491.21,489.92,489.93,16072.0
2025-06-03 15:45:00,490.01,490.69,489.52,489.55,9910.0,490.01,490.69,489.52,489.55,9910.0
2025-06-03 15:50:00,489.45,489.48,486.68,486.98,39917.0,489.45,489.48,486.68,486.98,39917.0
2025-06-03 15:55:00,486.53,488.29,486.15,488.0,48675.0,486.53,488.29,486.15,488.0,48675.0
2025-06-04 09:30:00,491.71,499.9,491.1,498.01,31007.0,491.71,499.9,491.1,498.01,31007.0
2025-06-04 09:35:00,497.5,499.25,495.68,497.18,32324.0,497.5,499.25,495.68,497.18,32324.0
2025-06-04 09:40:00,497.18,498.21,495.02,495.78,9484.0,497.18,498.21,495.02,495.78,9484.0
2025-06-04 09:45:00,495.78,497.75,495.75,497.02,13100.0,495.78,497.75,495.75,497.02,13100.0
2025-06-04 09:50:00,496.88,497.49,495.71,497.06,11754.0,496.88,497.49,495.71,497.06,11754.0
2025-06-04 09:55:00,496.19,496.29,493.9,493.9,8439.0,496.19,496.29,493.9,493.9,8439.0
2025-06-04 10:00:00,493.52,495.06,493.3,495.04,10807.0,493.52,495.06,493.3,495.04,10807.0
2025-06-04 10:05:00,494.61,494.75,491.0,492.47,14797.0,494.61,494.75,491.0,492.47,14797.0
2025-06-04 10:10:00,491.98,493.34,490.62,493.24,9338.0,491.98,493.34,490.62,493.24,9338.0
2025-06-04 10:15:00,493.24,493.92,492.63,493.14,4804.0,493.24,493.92,492.63,493.14,4804.0
2025-06-04 10:20:00,493.04,495.0,493.04,494.94,8076.0,493.04,495.0,493.04,494.94,8076.0
2025-06-04 10:25:00,495.0,497.0,494.88,497.0,13782.0,495.0,497.0,494.88,497.0,13782.0
2025-06-04 10:30:00,497.06,497.65,495.82,496.1,6722.0,497.06,497.65,495.82,496.1,6722.0
2025-06-04 10:35:00,495.86,495.86,493.42,493.69,6242.0,495.86,495.86,493.42,493.69,6242.0
2025-06-04 10:40:00,493.93,494.34,493.65,494.34,6850.0,493.93,494.34,493.65,494.34,6850.0
2025-06-04 10:45:00,493.8,496.04,493.8,495.28,13305.0,493.8,496.04,493.8,495.28,13305.0
2025-06-04 10:50:00,495.7,496.2,495.11,495.96,5604.0,495.7,496.2,495.11,495.96,5604.0
2025-06-04 10:55:00,495.96,497.19,495.96,497.19,3277.0,495.96,497.19,495.96,497.19,3277.0
2025-06-04 11:00:00,496.74,496.91,495.73,496.69,7969.0,496.74,496.91,495.73,496.69,7969.0
2025-06-04 11:05:00,496.7,498.0,496.33,497.05,27890.0,496.7,498.0,496.33,497.05,27890.0
2025-06-04 11:10:00,497.36,499.15,497.12,498.12,44106.0,497.36,499.15,497.12,498.12,44106.0
2025-06-04 11:15:00,497.78,498.0,497.17,497.42,14938.0,497.78,498.0,497.17,497.42,14938.0
2025-06-04 11:20:00,497.42,497.5,495.5,496.17,16460.0,497.42,497.5,495.5,496.17,16460.0
2025-06-04 11:25:00,495.87,497.41,495.64,497.03,27907.0,495.87,497.41,495.64,497.03,27907.0
2025-06-04 11:30:00,496.99,496.99,495.53,496.83,5842.0,496.99,496.99,495.53,496.83,5842.0
2025-06-04 11:35:00,497.02,499.4,496.6,498.74,25645.0,497.02,499.4,496.6,498.74,25645.0
2025-06-04 11:40:00,498.81,499.5,498.5,498.59,11267.0,498.81,499.5,498.5,498.59,11267.0
2025-06-04 11:45:00,498.87,498.87,497.42,497.75,5972.0,498.87,498.87,497.42,497.75,5972.0
2025-06-04 11:50:00,498.07,498.14,496.91,496.95,3320.0,498.07,498.14,496.91,496.95,3320.0
2025-06-04 11:55:00,497.4,498.16,497.34,497.64,3317.0,497.4,498.16,497.34,497.64,3317.0
2025-06-04 12:00:00,497.18,497.19,495.68,495.68,4371.0,497.18,497.19,495.68,495.68,4371.0
2025-06-04 12:05:00,496.06,496.92,496.06,496.22,2719.0,496.06,496.92,496.06,496.22,2719.0
2025-06-04 12:10:00,496.26,496.28,495.1,495.1,7030.0,496.26,496.28,495.1,495.1,7030.0
2025-06-04 12:15:00,495.53,495.88,494.8,494.86,10901.0,495.53,495.88,494.8,494.86,10901.0
2025-06-04 12:20:00,494.92,495.38,494.57,494.74,7679.0,494.92,495.38,494.57,494.74,7679.0
2025-06-04 12:25:00,494.74,496.34,494.25,496.3,9935.0,494.74,496.34,494.25,496.3,9935.0
2025-06-04 12:30:00,496.19,496.27,494.73,494.73,3044.0,496.19,496.27,494.73,494.73,3044.0
2025-06-04 12:35:00,494.82,495.17,494.67,495.12,2956.0,494.82,495.17,494.67,495.12,2956.0
2025-06-04 12:40:00,494.88,495.36,494.27,494.85,5842.0,494.88,495.36,494.27,494.85,5842.0
2025-06-04 12:45:00,494.65,495.24,494.65,495.24,1100.0,494.65,495.24,494.65,495.24,1100.0
2025-06-04 12:50:00,495.4,495.82,495.12,495.45,3435.0,495.4,495.82,495.12,495.45,3435.0
2025-06-04 12:55:00,495.25,495.49,494.55,494.85,2342.0,495.25,495.49,494.55,494.85,2342.0
2025-06-04 13:00:00,494.72,495.01,493.8,493.95,9565.0,494.72,495.01,493.8,493.95,9565.0
2025-06-04 13:05:00,493.95,493.95,492.83,493.02,14832.0,493.95,493.95,492.83,493.02,14832.0
2025-06-04 13:10:00,493.17,494.61,492.31,492.31,17603.0,493.17,494.61,492.31,492.31,17603.0
2025-06-04 13:15:00,491.95,491.95,490.27,490.27,6737.0,491.95,491.95,490.27,490.27,6737.0
2025-06-04 13:20:00,490.27,490.35,487.01,487.8,31297.0,490.27,490.35,487.01,487.8,31297.0
2025-06-04 13:25:00,487.9,488.57,486.05,488.38,22209.0,487.9,488.57,486.05,488.38,22209.0
2025-06-04 13:30:00,488.8,489.25,488.41,488.72,7127.0,488.8,489.25,488.41,488.72,7127.0
2025-06-04 13:35:00,488.72,488.89,487.47,487.61,5815.0,488.72,488.89,487.47,487.61,5815.0
2025-06-04 13:40:00,487.46,487.46,486.89,487.11,7904.0,487.46,487.46,486.89,487.11,7904.0
2025-06-04 13:45:00,487.11,487.2,486.42,486.89,19267.0,487.11,487.2,486.42,486.89,19267.0
2025-06-04 13:50:00,486.77,488.77,486.77,488.28,5275.0,486.77,488.77,486.77,488.28,5275.0
2025-06-04 13:55:00,489.06,489.24,488.2,488.8,4596.0,489.06,489.24,488.2,488.8,4596.0
2025-06-04 14:00:00,488.95,489.06,487.81,488.24,4401.0,488.95,489.06,487.81,488.24,4401.0
2025-06-04 14:05:00,488.41,488.41,487.32,487.38,3642.0,488.41,488.41,487.32,487.38,3642.0
2025-06-04 14:10:00,487.63,489.23,487.5,488.39,6037.0,487.63,489.23,487.5,488.39,6037.0
2025-06-04 14:15:00,488.36,488.78,487.53,487.87,6749.0,488.36,488.78,487.53,487.87,6749.0
2025-06-04 14:20:00,487.62,488.19,487.62,487.81,4132.0,487.62,488.19,487.62,487.81,4132.0
2025-06-04 14:25:00,487.68,488.43,487.5,488.43,3326.0,487.68,488.43,487.5,488.43,3326.0
2025-06-04 14:30:00,488.53,488.59,487.33,487.38,3768.0,488.53,488.59,487.33,487.38,3768.0
2025-06-04 14:35:00,487.53,488.37,487.19,487.93,7217.0,487.53,488.37,487.19,487.93,7217.0
2025-06-04 14:40:00,487.45,487.55,486.5,487.55,11661.0,487.45,487.55,486.5,487.55,11661.0
2025-06-04 14:45:00,487.54,487.56,486.02,486.48,5610.0,487.54,487.56,486.02,486.48,5610.0
2025-06-04 14:50:00,486.47,486.47,485.48,486.02,9186.0,486.47,486.47,485.48,486.02,9186.0
2025-06-04 14:55:00,485.98,486.0,483.0,483.21,32553.0,485.98,486.0,483.0,483.21,32553.0
2025-06-04 15:00:00,483.85,484.42,483.63,484.12,11454.0,483.85,484.42,483.63,484.12,11454.0
2025-06-04 15:05:00,483.93,484.23,483.54,483.97,4636.0,483.93,484.23,483.54,483.97,4636.0
2025-06-04 15:10:00,483.95,484.68,483.5,483.84,7380.0,483.95,484.68,483.5,483.84,7380.0
2025-06-04 15:15:00,483.75,484.16,483.33,483.48,4610.0,483.75,484.16,483.33,483.48,4610.0
2025-06-04 15:20:00,483.39,484.29,483.09,483.61,5111.0,483.39,484.29,483.09,483.61,5111.0
2025-06-04 15:25:00,483.77,483.88,483.24,483.44,3673.0,483.77,483.88,483.24,483.44,3673.0
2025-06-04 15:30:00,483.44,483.85,483.15,483.25,7243.0,483.44,483.85,483.15,483.25,7243.0
2025-06-04 15:35:00,483.08,484.47,482.99,484.44,26471.0,483.08,484.47,482.99,484.44,26471.0
2025-06-04 15:40:00,484.43,485.27,483.61,484.31,13436.0,484.43,485.27,483.61,484.31,13436.0
2025-06-04 15:45:00,484.39,485.83,484.25,485.6,7272.0,484.39,485.83,484.25,485.6,7272.0
2025-06-04 15:50:00,485.29,486.94,484.15,486.37,14974.0,485.29,486.94,484.15,486.37,14974.0
2025-06-04 15:55:00,485.75,485.98,484.69,484.84,65287.0,485.75,485.98,484.69,484.84,65287.0
2025-06-05 09:30:00,486.0,486.01,481.99,481.99,37578.0,486.0,486.01,481.99,481.99,37578.0
2025-06-05 09:35:00,481.28,481.29,478.0,479.52,20386.0,481.28,481.29,478.0,479.52,20386.0
2025-06-05 09:40:00,479.95,480.49,476.48,478.39,17250.0,479.95,480.49,476.48,478.39,17250.0
2025-06-05 09:45:00,478.55,480.49,478.41,479.91,37074.0,478.55,480.49,478.41,479.91,37074.0
2025-06-05 09:50:00,479.91,480.5,478.55,478.84,21658.0,479.91,480.5,478.55,478.84,21658.0
2025-06-05 09:55:00,478.78,479.26,477.06,477.69,21181.0,478.78,479.26,477.06,477.69,21181.0
2025-06-05 10:00:00,477.69,483.04,477.07,482.07,19449.0,477.69,483.04,477.07,482.07,19449.0
2025-06-05 10:05:00,482.07,483.96,482.0,482.21,15232.0,482.07,483.96,482.0,482.21,15232.0
2025-06-05 10:10:00,482.11,482.31,481.32,481.74,840.0,482.11,482.31,481.32,481.74,840.0
2025-06-05 10:15:00,481.41,482.89,480.73,482.5,13408.0,481.41,482.89,480.73,482.5,13408.0
2025-06-05 10:20:00,482.55,483.42,481.92,483.42,23233.0,482.55,483.42,481.92,483.42,23233.0
2025-06-05 10:25:00,483.31,486.0,483.12,485.91,12704.0,483.31,486.0,483.12,485.91,12704.0
2025-06-05 10:30:00,485.65,487.12,484.47,484.9,5661.0,485.65,487.12,484.47,484.9,5661.0
2025-06-05 10:35:00,484.4,484.99,482.5,484.22,4894.0,484.4,484.99,482.5,484.22,4894.0
2025-06-05 10:40:00,484.22,485.46,483.55,484.99,4591.0,484.22,485.46,483.55,484.99,4591.0
2025-06-05 10:45:00,484.89,486.09,484.88,485.68,2521.0,484.89,486.09,484.88,485.68,2521.0
2025-06-05 10:50:00,485.42,485.8,484.54,485.8,3763.0,485.42,485.8,484.54,485.8,3763.0
2025-06-05 10:55:00,485.79,487.79,485.79,487.02,3169.0,485.79,487.79,485.79,487.02,3169.0
2025-06-05 11:00:00,487.57,488.88,487.37,488.88,4700.0,487.57,488.88,487.37,488.88,4700.0
2025-06-05 11:05:00,488.33,489.5,488.05,489.5,8027.0,488.33,489.5,488.05,489.5,8027.0
2025-06-05 11:10:00,489.4,489.82,488.43,488.95,4230.0,489.4,489.82,488.43,488.95,4230.0
2025-06-05 11:15:00,489.83,490.83,488.88,490.37,4409.0,489.83,490.83,488.88,490.37,4409.0
2025-06-05 11:20:00,490.5,491.77,490.26,490.58,7306.0,490.5,491.77,490.26,490.58,7306.0
2025-06-05 11:25:00,490.39,490.4,488.79,489.42,4589.0,490.39,490.4,488.79,489.42,4589.0
2025-06-05 11:30:00,489.43,489.58,488.42,488.7,30241.0,489.43,489.58,488.42,488.7,30241.0
2025-06-05 11:35:00,488.4,490.4,488.21,489.76,8518.0,488.4,490.4,488.21,489.76,8518.0
2025-06-05 11:40:00,489.4,490.01,488.89,489.69,2418.0,489.4,490.01,488.89,489.69,2418.0
2025-06-05 11:45:00,489.22,489.6,488.58,488.76,5887.0,489.22,489.6,488.58,488.76,5887.0
2025-06-05 11:50:00,488.51,489.01,488.18,489.01,3512.0,488.51,489.01,488.18,489.01,3512.0
2025-06-05 11:55:00,489.03,489.57,488.95,489.0,6769.0,489.03,489.57,488.95,489.0,6769.0
2025-06-05 12:00:00,489.09,490.02,489.09,489.91,11297.0,489.09,490.02,489.09,489.91,11297.0
2025-06-05 12:05:00,489.84,489.87,488.79,488.79,4355.0,489.84,489.87,488.79,488.79,4355.0
2025-06-05 12:10:00,488.69,489.03,488.35,488.6,2910.0,488.69,489.03,488.35,488.6,2910.0
2025-06-05 12:15:00,488.6,489.08,488.14,488.8,5550.0,488.6,489.08,488.14,488.8,5550.0
2025-06-05 12:20:00,488.2,489.17,488.2,489.17,2620.0,488.2,489.17,488.2,489.17,2620.0
2025-06-05 12:25:00,489.15,489.54,489.08,489.09,3231.0,489.15,489.54,489.08,489.09,3231.0
2025-06-05 12:30:00,489.51,490.0,489.25,489.25,5606.0,489.51,490.0,489.25,489.25,5606.0
2025-06-05 12:35:00,489.2,489.6,489.07,489.51,2692.0,489.2,489.6,489.07,489.51,2692.0
2025-06-05 12:40:00,489.46,489.46,488.97,489.2,1968.0,489.46,489.46,488.97,489.2,1968.0
2025-06-05 12:45:00,488.59,488.61,487.62,488.09,3426.0,488.59,488.61,487.62,488.09,3426.0
2025-06-05 12:50:00,487.63,488.02,487.13,487.34,5718.0,487.63,488.02,487.13,487.34,5718.0
2025-06-05 12:55:00,487.53,488.15,487.24,488.14,3019.0,487.53,488.15,487.24,488.14,3019.0
2025-06-05 13:00:00,487.9,488.17,486.78,487.09,26016.0,487.9,488.17,486.78,487.09,26016.0
2025-06-05 13:05:00,486.94,487.74,486.83,487.33,13059.0,486.94,487.74,486.83,487.33,13059.0
2025-06-05 13:10:00,487.46,487.7,487.32,487.37,4931.0,487.46,487.7,487.32,487.37,4931.0
2025-06-05 13:15:00,487.4,487.63,486.77,486.77,7325.0,487.4,487.63,486.77,486.77,7325.0
2025-06-05 13:20:00,486.94,487.98,486.83,487.98,25939.0,486.94,487.98,486.83,487.98,25939.0
2025-06-05 13:25:00,487.98,488.34,487.26,487.26,3652.0,487.98,488.34,487.26,487.26,3652.0
2025-06-05 13:30:00,487.79,487.79,487.18,487.18,6139.0,487.79,487.79,487.18,487.18,6139.0
2025-06-05 13:35:00,487.46,487.46,485.74,485.74,3998.0,487.46,487.46,485.74,485.74,3998.0
2025-06-05 13:40:00,485.51,486.13,485.01,486.07,5076.0,485.51,486.13,485.01,486.07,5076.0
2025-06-05 13:45:00,486.3,486.3,485.3,485.63,14153.0,486.3,486.3,485.3,485.63,14153.0
2025-06-05 13:50:00,485.9,485.9,484.8,484.8,2050.0,485.9,485.9,484.8,484.8,2050.0
2025-06-05 13:55:00,484.59,484.86,483.5,483.5,1900.0,484.59,484.86,483.5,483.5,1900.0
2025-06-05 14:00:00,484.28,484.28,483.43,483.79,3860.0,484.28,484.28,483.43,483.79,3860.0
2025-06-05 14:05:00,483.79,483.79,482.71,483.17,6785.0,483.79,483.79,482.71,483.17,6785.0
2025-06-05 14:10:00,483.08,483.3,482.97,483.09,13424.0,483.08,483.3,482.97,483.09,13424.0
2025-06-05 14:15:00,483.09,483.09,481.9,482.6,9316.0,483.09,483.09,481.9,482.6,9316.0
2025-06-05 14:20:00,482.63,483.56,482.62,483.43,23360.0,482.63,483.56,482.62,483.43,23360.0
2025-06-05 14:25:00,483.42,483.62,482.67,482.67,5575.0,483.42,483.62,482.67,482.67,5575.0
2025-06-05 14:30:00,482.91,483.88,482.91,483.65,5252.0,482.91,483.88,482.91,483.65,5252.0
2025-06-05 14:35:00,484.01,484.01,483.23,483.82,3822.0,484.01,484.01,483.23,483.82,3822.0
2025-06-05 14:40:00,483.29,483.67,483.2,483.24,3993.0,483.29,483.67,483.2,483.24,3993.0
2025-06-05 14:45:00,483.33,483.63,483.19,483.33,3040.0,483.33,483.63,483.19,483.33,3040.0
2025-06-05 14:50:00,483.56,483.56,483.0,483.12,5089.0,483.56,483.56,483.0,483.12,5089.0
2025-06-05 14:55:00,483.42,483.46,482.65,482.65,2994.0,483.42,483.46,482.65,482.65,2994.0
2025-06-05 15:00:00,482.45,483.04,482.29,482.32,4698.0,482.45,483.04,482.29,482.32,4698.0
2025-06-05 15:05:00,482.76,483.0,482.28,482.58,5651.0,482.76,483.0,482.28,482.58,5651.0
2025-06-05 15:10:00,482.34,482.34,481.66,481.68,1999.0,482.34,482.34,481.66,481.68,1999.0
2025-06-05 15:15:00,481.72,481.73,479.66,479.79,9819.0,481.72,481.73,479.66,479.79,9819.0
2025-06-05 15:20:00,479.79,480.7,479.49,480.7,16858.0,479.79,480.7,479.49,480.7,16858.0
2025-06-05 15:25:00,480.5,481.48,480.5,480.84,5730.0,480.5,481.48,480.5,480.84,5730.0
2025-06-05 15:30:00,480.74,482.16,480.74,482.15,7342.0,480.74,482.16,480.74,482.15,7342.0
2025-06-05 15:35:00,482.34,483.63,482.33,483.23,6118.0,482.34,483.63,482.33,483.23,6118.0
2025-06-05 15:40:00,483.46,484.43,483.12,483.93,6686.0,483.46,484.43,483.12,483.93,6686.0
2025-06-05 15:45:00,483.93,484.1,483.61,483.68,11543.0,483.93,484.1,483.61,483.68,11543.0
2025-06-05 15:50:00,483.89,484.26,482.13,482.87,27710.0,483.89,484.26,482.13,482.87,27710.0
2025-06-05 15:55:00,482.93,483.5,482.41,482.86,47215.0,482.93,483.5,482.41,482.86,47215.0
2025-06-06 09:30:00,485.54,491.73,485.0,490.26,17567.0,485.54,491.73,485.0,490.26,17567.0
2025-06-06 09:35:00,491.0,492.63,488.86,490.23,14374.0,491.0,492.63,488.86,490.23,14374.0
2025-06-06 09:40:00,490.11,491.27,489.44,489.44,6124.0,490.11,491.27,489.44,489.44,6124.0
2025-06-06 09:45:00,489.5,490.71,489.06,489.06,8899.0,489.5,490.71,489.06,489.06,8899.0
2025-06-06 09:50:00,489.53,491.0,488.21,490.75,12249.0,489.53,491.0,488.21,490.75,12249.0
2025-06-06 09:55:00,490.75,492.21,489.57,491.81,24460.0,490.75,492.21,489.57,491.81,24460.0
2025-06-06 10:00:00,491.84,496.03,491.25,495.3,28461.0,491.84,496.03,491.25,495.3,28461.0
2025-06-06 10:05:00,495.47,496.5,495.3,496.0,6267.0,495.47,496.5,495.3,496.0,6267.0
2025-06-06 10:10:00,495.97,497.48,495.56,496.91,8627.0,495.97,497.48,495.56,496.91,8627.0
2025-06-06 10:15:00,496.86,497.0,494.91,495.34,8725.0,496.86,497.0,494.91,495.34,8725.0
2025-06-06 10:20:00,495.39,497.48,494.91,497.11,31784.0,495.39,497.48,494.91,497.11,31784.0
2025-06-06 10:25:00,496.75,498.47,495.42,495.43,11543.0,496.75,498.47,495.42,495.43,11543.0
2025-06-06 10:30:00,494.85,495.11,493.74,494.02,2557.0,494.85,495.11,493.74,494.02,2557.0
2025-06-06 10:35:00,494.02,494.75,493.09,493.09,9785.0,494.02,494.75,493.09,493.09,9785.0
2025-06-06 10:40:00,493.44,494.04,492.84,493.62,3549.0,493.44,494.04,492.84,493.62,3549.0
2025-06-06 10:45:00,492.94,495.19,492.93,495.03,1776.0,492.94,495.19,492.93,495.03,1776.0
2025-06-06 10:50:00,495.09,495.44,494.71,494.88,3092.0,495.09,495.44,494.71,494.88,3092.0
2025-06-06 10:55:00,494.92,495.39,494.12,494.39,7843.0,494.92,495.39,494.12,494.39,7843.0
2025-06-06 11:00:00,494.01,496.45,493.83,496.18,5596.0,494.01,496.45,493.83,496.18,5596.0
2025-06-06 11:05:00,496.45,497.08,495.75,495.9,3831.0,496.45,497.08,495.75,495.9,3831.0
2025-06-06 11:10:00,496.02,496.66,495.99,496.66,2679.0,496.02,496.66,495.99,496.66,2679.0
2025-06-06 11:15:00,495.95,496.08,494.58,495.09,6057.0,495.95,496.08,494.58,495.09,6057.0
2025-06-06 11:20:00,494.48,497.77,494.22,497.52,7296.0,494.48,497.77,494.22,497.52,7296.0
2025-06-06 11:25:00,497.78,498.8,497.69,498.18,8009.0,497.78,498.8,497.69,498.18,8009.0
2025-06-06 11:30:00,498.44,499.36,498.21,499.0,5715.0,498.44,499.36,498.21,499.0,5715.0
2025-06-06 11:35:00,498.73,498.73,497.05,498.02,2842.0,498.73,498.73,497.05,498.02,2842.0
2025-06-06 11:40:00,498.0,499.88,497.67,499.34,7079.0,498.0,499.88,497.67,499.34,7079.0
2025-06-06 11:45:00,499.17,499.88,497.85,498.06,4411.0,499.17,499.88,497.85,498.06,4411.0
2025-06-06 11:50:00,497.69,498.65,497.69,498.49,1460.0,497.69,498.65,497.69,498.49,1460.0
2025-06-06 11:55:00,498.04,498.04,496.37,496.37,3148.0,498.04,498.04,496.37,496.37,3148.0
2025-06-06 12:00:00,496.9,497.43,496.87,497.16,3961.0,496.9,497.43,496.87,497.16,3961.0
2025-06-06 12:05:00,496.96,497.06,496.37,496.37,3000.0,496.96,497.06,496.37,496.37,3000.0
2025-06-06 12:10:00,496.33,496.97,496.33,496.88,3873.0,496.33,496.97,496.33,496.88,3873.0
2025-06-06 12:15:00,496.75,497.54,496.62,497.12,1362.0,496.75,497.54,496.62,497.12,1362.0
2025-06-06 12:20:00,497.76,498.28,497.28,497.5,8415.0,497.76,498.28,497.28,497.5,8415.0
2025-06-06 12:25:00,497.98,498.43,497.5,498.02,4051.0,497.98,498.43,497.5,498.02,4051.0
2025-06-06 12:30:00,497.78,498.22,497.36,497.73,2819.0,497.78,498.22,497.36,497.73,2819.0
2025-06-06 12:35:00,497.4,498.1,496.89,496.89,5392.0,497.4,498.1,496.89,496.89,5392.0
2025-06-06 12:40:00,496.96,497.25,496.21,496.9,13732.0,496.96,497.25,496.21,496.9,13732.0
2025-06-06 12:45:00,496.98,497.1,496.29,496.55,3700.0,496.98,497.1,496.29,496.55,3700.0
2025-06-06 12:50:00,496.36,496.41,495.69,495.69,1852.0,496.36,496.41,495.69,495.69,1852.0
2025-06-06 12:55:00,496.22,496.22,495.37,495.37,1110.0,496.22,496.22,495.37,495.37,1110.0
2025-06-06 13:00:00,495.0,495.33,494.8,494.85,1232.0,495.0,495.33,494.8,494.85,1232.0
2025-06-06 13:05:00,494.77,495.26,494.33,495.2,2735.0,494.77,495.26,494.33,495.2,2735.0
2025-06-06 13:10:00,494.68,495.43,494.56,495.1,5701.0,494.68,495.43,494.56,495.1,5701.0
2025-06-06 13:15:00,495.1,495.49,494.82,495.48,8545.0,495.1,495.49,494.82,495.48,8545.0
2025-06-06 13:20:00,495.6,495.96,495.07,495.44,1399.0,495.6,495.96,495.07,495.44,1399.0
2025-06-06 13:25:00,495.55,495.56,494.66,495.36,4142.0,495.55,495.56,494.66,495.36,4142.0
2025-06-06 13:30:00,495.73,496.48,495.35,496.47,2005.0,495.73,496.48,495.35,496.47,2005.0
2025-06-06 13:35:00,496.03,496.03,495.4,495.4,2377.0,496.03,496.03,495.4,495.4,2377.0
2025-06-06 13:40:00,495.78,495.82,495.4,495.42,887.0,495.78,495.82,495.4,495.42,887.0
2025-06-06 13:45:00,496.15,496.74,495.85,495.88,3212.0,496.15,496.74,495.85,495.88,3212.0
2025-06-06 13:50:00,495.8,495.8,494.92,494.92,2513.0,495.8,495.8,494.92,494.92,2513.0
2025-06-06 13:55:00,494.88,495.57,494.88,495.05,900.0,494.88,495.57,494.88,495.05,900.0
2025-06-06 14:00:00,494.86,495.42,494.75,495.42,2249.0,494.86,495.42,494.75,495.42,2249.0
2025-06-06 14:05:00,495.57,496.0,495.33,496.0,1962.0,495.57,496.0,495.33,496.0,1962.0
2025-06-06 14:10:00,495.8,495.8,494.7,494.7,1800.0,495.8,495.8,494.7,494.7,1800.0
2025-06-06 14:15:00,494.79,495.07,494.34,494.54,7273.0,494.79,495.07,494.34,494.54,7273.0
2025-06-06 14:20:00,495.15,495.2,494.56,494.58,1241.0,495.15,495.2,494.56,494.58,1241.0
2025-06-06 14:25:00,494.78,494.78,494.34,494.34,2654.0,494.78,494.78,494.34,494.34,2654.0
2025-06-06 14:30:00,494.68,495.66,494.67,495.37,3004.0,494.68,495.66,494.67,495.37,3004.0
2025-06-06 14:35:00,495.64,495.88,495.17,495.17,2422.0,495.64,495.88,495.17,495.17,2422.0
2025-06-06 14:40:00,495.15,495.43,494.95,495.29,3326.0,495.15,495.43,494.95,495.29,3326.0
2025-06-06 14:45:00,495.23,495.23,494.49,494.67,2210.0,495.23,495.23,494.49,494.67,2210.0
2025-06-06 14:50:00,494.54,494.76,494.34,494.6,1029.0,494.54,494.76,494.34,494.6,1029.0
2025-06-06 14:55:00,494.54,495.28,494.54,495.09,3253.0,494.54,495.28,494.54,495.09,3253.0
2025-06-06 15:00:00,495.27,495.51,495.05,495.5,5622.0,495.27,495.51,495.05,495.5,5622.0
2025-06-06 15:05:00,495.5,496.07,495.38,495.38,4079.0,495.5,496.07,495.38,495.38,4079.0
2025-06-06 15:10:00,495.26,496.01,495.15,495.15,5119.0,495.26,496.01,495.15,495.15,5119.0
2025-06-06 15:15:00,494.83,495.22,494.6,494.6,1460.0,494.83,495.22,494.6,494.6,1460.0
2025-06-06 15:20:00,495.12,495.13,494.75,494.91,6024.0,495.12,495.13,494.75,494.91,6024.0
2025-06-06 15:25:00,495.1,495.11,494.26,494.75,4055.0,495.1,495.11,494.26,494.75,4055.0
2025-06-06 15:30:00,495.05,495.05,494.39,494.84,8051.0,495.05,495.05,494.39,494.84,8051.0
2025-06-06 15:35:00,494.84,494.99,494.17,494.17,9278.0,494.84,494.99,494.17,494.17,9278.0
2025-06-06 15:40:00,494.43,494.6,493.98,494.18,4332.0,494.43,494.6,493.98,494.18,4332.0
2025-06-06 15:45:00,494.44,494.47,493.44,493.44,7420.0,494.44,494.47,493.44,493.44,7420.0
2025-06-06 15:50:00,493.4,494.45,491.49,492.93,28411.0,493.4,494.45,491.49,492.93,28411.0
2025-06-06 15:55:00,493.34,493.7,492.71,492.89,88084.0,493.34,493.7,492.71,492.89,88084.0
2025-06-09 09:30:00,498.0,502.0,496.99,497.63,20625.0,498.0,502.0,496.99,497.63,20625.0
2025-06-09 09:35:00,498.78,505.06,498.74,502.31,10535.0,498.78,505.06,498.74,502.31,10535.0
2025-06-09 09:40:00,501.5,502.75,500.75,501.26,6952.0,501.5,502.75,500.75,501.26,6952.0
2025-06-09 09:45:00,501.28,502.43,499.54,499.54,8394.0,501.28,502.43,499.54,499.54,8394.0
2025-06-09 09:50:00,500.23,502.0,499.55,499.55,9817.0,500.23,502.0,499.55,499.55,9817.0
2025-06-09 09:55:00,500.35,502.49,499.95,502.49,25043.0,500.35,502.49,499.95,502.49,25043.0
2025-06-09 10:00:00,502.85,504.15,502.0,503.67,19532.0,502.85,504.15,502.0,503.67,19532.0
2025-06-09 10:05:00,504.02,504.56,502.41,502.41,18522.0,504.02,504.56,502.41,502.41,18522.0
2025-06-09 10:10:00,502.69,505.05,502.68,503.65,12643.0,502.69,505.05,502.68,503.65,12643.0
2025-06-09 10:15:00,504.27,505.0,501.79,502.39,10124.0,504.27,505.0,501.79,502.39,10124.0
2025-06-09 10:20:00,502.01,502.97,500.34,500.34,11487.0,502.01,502.97,500.34,500.34,11487.0
2025-06-09 10:25:00,500.58,501.26,498.38,499.1,5160.0,500.58,501.26,498.38,499.1,5160.0
2025-06-09 10:30:00,498.31,499.39,497.59,498.69,10308.0,498.31,499.39,497.59,498.69,10308.0
2025-06-09 10:35:00,498.22,498.22,495.9,497.32,5777.0,498.22,498.22,495.9,497.32,5777.0
2025-06-09 10:40:00,497.64,497.64,495.07,495.58,2986.0,497.64,497.64,495.07,495.58,2986.0
2025-06-09 10:45:00,495.58,495.84,494.42,495.12,5087.0,495.58,495.84,494.42,495.12,5087.0
2025-06-09 10:50:00,494.92,499.04,494.92,498.87,12814.0,494.92,499.04,494.92,498.87,12814.0
2025-06-09 10:55:00,498.87,499.25,497.41,498.37,9696.0,498.87,499.25,497.41,498.37,9696.0
2025-06-09 11:00:00,497.69,499.0,497.69,498.63,7462.0,497.69,499.0,497.69,498.63,7462.0
2025-06-09 11:05:00,497.86,498.91,497.14,498.91,6560.0,497.86,498.91,497.14,498.91,6560.0
2025-06-09 11:10:00,498.02,500.08,497.57,499.91,5251.0,498.02,500.08,497.57,499.91,5251.0
2025-06-09 11:15:00,500.02,500.13,499.11,499.7,7866.0,500.02,500.13,499.11,499.7,7866.0
2025-06-09 11:20:00,500.26,501.65,499.5,500.43,37650.0,500.26,501.65,499.5,500.43,37650.0
2025-06-09 11:25:00,500.42,502.05,499.43,502.05,29287.0,500.42,502.05,499.43,502.05,29287.0
2025-06-09 11:30:00,501.51,501.92,500.93,501.72,6394.0,501.51,501.92,500.93,501.72,6394.0
2025-06-09 11:35:00,502.0,502.0,501.33,501.57,4675.0,502.0,502.0,501.33,501.57,4675.0
2025-06-09 11:40:00,501.41,503.58,501.41,503.3,2802.0,501.41,503.58,501.41,503.3,2802.0
2025-06-09 11:45:00,503.58,503.97,501.25,501.25,9566.0,503.58,503.97,501.25,501.25,9566.0
2025-06-09 11:50:00,501.25,501.8,501.19,501.49,7483.0,501.25,501.8,501.19,501.49,7483.0
2025-06-09 11:55:00,501.23,501.23,500.49,500.49,3200.0,501.23,501.23,500.49,500.49,3200.0
2025-06-09 12:00:00,500.26,502.19,500.25,500.44,13992.0,500.26,502.19,500.25,500.44,13992.0
2025-06-09 12:05:00,500.46,500.91,500.3,500.3,1495.0,500.46,500.91,500.3,500.3,1495.0
2025-06-09 12:10:00,500.41,502.95,500.4,502.81,13645.0,500.41,502.95,500.4,502.81,13645.0
2025-06-09 12:15:00,503.01,504.49,503.01,503.3,9087.0,503.01,504.49,503.01,503.3,9087.0
2025-06-09 12:20:00,503.69,505.55,502.83,504.58,9322.0,503.69,505.55,502.83,504.58,9322.0
2025-06-09 12:25:00,504.41,505.5,504.4,504.92,4114.0,504.41,505.5,504.4,504.92,4114.0
2025-06-09 12:30:00,505.2,506.0,504.54,505.21,9895.0,505.2,506.0,504.54,505.21,9895.0
2025-06-09 12:35:00,505.97,507.37,505.46,506.99,6693.0,505.97,507.37,505.46,506.99,6693.0
2025-06-09 12:40:00,507.39,509.49,506.99,509.49,6805.0,507.39,509.49,506.99,509.49,6805.0
2025-06-09 12:45:00,509.24,510.82,508.95,509.43,15254.0,509.24,510.82,508.95,509.43,15254.0
2025-06-09 12:50:00,510.03,511.82,508.88,511.81,10903.0,510.03,511.82,508.88,511.81,10903.0
2025-06-09 12:55:00,511.41,513.64,511.35,511.83,9824.0,511.41,513.64,511.35,511.83,9824.0
2025-06-09 13:00:00,511.83,513.2,511.82,511.97,9502.0,511.83,513.2,511.82,511.97,9502.0
2025-06-09 13:05:00,512.57,512.58,510.84,511.7,7663.0,512.57,512.58,510.84,511.7,7663.0
2025-06-09 13:10:00,511.52,514.68,511.5,514.2,2918.0,511.52,514.68,511.5,514.2,2918.0
2025-06-09 13:15:00,513.9,514.03,511.52,511.61,8078.0,513.9,514.03,511.52,511.61,8078.0
2025-06-09 13:20:00,512.0,513.7,511.22,513.46,9621.0,512.0,513.7,511.22,513.46,9621.0
2025-06-09 13:25:00,513.46,513.75,512.73,513.74,3016.0,513.46,513.75,512.73,513.74,3016.0
2025-06-09 13:30:00,513.44,513.9,513.13,513.22,4781.0,513.44,513.9,513.13,513.22,4781.0
2025-06-09 13:35:00,513.0,513.16,512.0,512.39,10074.0,513.0,513.16,512.0,512.39,10074.0
2025-06-09 13:40:00,512.39,512.39,510.93,511.0,5737.0,512.39,512.39,510.93,511.0,5737.0
2025-06-09 13:45:00,511.05,513.48,510.8,513.48,4102.0,511.05,513.48,510.8,513.48,4102.0
2025-06-09 13:50:00,513.65,513.65,512.75,513.22,4825.0,513.65,513.65,512.75,513.22,4825.0
2025-06-09 13:55:00,513.47,513.55,511.48,511.5,3407.0,513.47,513.55,511.48,511.5,3407.0
2025-06-09 14:00:00,511.5,511.5,509.99,510.65,2175.0,511.5,511.5,509.99,510.65,2175.0
2025-06-09 14:05:00,510.82,511.29,510.72,511.27,2666.0,510.82,511.29,510.72,511.27,2666.0
2025-06-09 14:10:00,511.38,512.25,511.34,511.34,3138.0,511.38,512.25,511.34,511.34,3138.0
2025-06-09 14:15:00,511.31,511.91,511.21,511.83,3746.0,511.31,511.91,511.21,511.83,3746.0
2025-06-09 14:20:00,511.67,512.79,511.67,512.51,3869.0,511.67,512.79,511.67,512.51,3869.0
2025-06-09 14:25:00,512.82,513.65,512.46,513.4,8772.0,512.82,513.65,512.46,513.4,8772.0
2025-06-09 14:30:00,513.22,514.31,513.22,513.96,4971.0,513.22,514.31,513.22,513.96,4971.0
2025-06-09 14:35:00,514.09,514.32,513.33,514.16,4392.0,514.09,514.32,513.33,514.16,4392.0
2025-06-09 14:40:00,514.14,514.34,513.44,513.57,5336.0,514.14,514.34,513.44,513.57,5336.0
2025-06-09 14:45:00,513.43,513.53,512.91,513.44,3429.0,513.43,513.53,512.91,513.44,3429.0
2025-06-09 14:50:00,513.14,513.79,513.1,513.58,5887.0,513.14,513.79,513.1,513.58,5887.0
2025-06-09 14:55:00,513.56,514.47,513.21,513.95,5889.0,513.56,514.47,513.21,513.95,5889.0
2025-06-09 15:00:00,514.21,514.21,512.63,513.02,7753.0,514.21,514.21,512.63,513.02,7753.0
2025-06-09 15:05:00,513.34,513.41,512.61,513.13,5710.0,513.34,513.41,512.61,513.13,5710.0
2025-06-09 15:10:00,512.75,514.08,512.53,514.08,5463.0,512.75,514.08,512.53,514.08,5463.0
2025-06-09 15:15:00,513.97,514.25,513.54,514.09,4334.0,513.97,514.25,513.54,514.09,4334.0
2025-06-09 15:20:00,514.09,514.4,513.48,513.92,10154.0,514.09,514.4,513.48,513.92,10154.0
2025-06-09 15:25:00,513.88,513.88,513.06,513.07,4553.0,513.88,513.88,513.06,513.07,4553.0
2025-06-09 15:30:00,513.6,514.24,512.94,514.04,5319.0,513.6,514.24,512.94,514.04,5319.0
2025-06-09 15:35:00,514.09,515.72,513.79,515.18,18355.0,514.09,515.72,513.79,515.18,18355.0
2025-06-09 15:40:00,515.35,515.82,515.03,515.82,8995.0,515.35,515.82,515.03,515.82,8995.0
2025-06-09 15:45:00,515.74,516.5,515.52,516.2,13149.0,515.74,516.5,515.52,516.2,13149.0
2025-06-09 15:50:00,516.17,517.72,515.71,516.21,21848.0,516.17,517.72,515.71,516.21,21848.0
2025-06-09 15:55:00,516.56,518.27,516.1,517.59,81591.0,516.56,518.27,516.1,517.59,81591.0
2025-06-10 09:30:00,520.0,529.99,519.08,527.53,50798.0,520.0,529.99,519.08,527.53,50798.0
2025-06-10 09:35:00,526.5,528.0,522.74,522.74,14157.0,526.5,528.0,522.74,522.74,14157.0
2025-06-10 09:40:00,522.72,523.2,519.0,519.26,9409.0,522.72,523.2,519.0,519.26,9409.0
2025-06-10 09:45:00,519.2,520.56,518.16,520.56,6175.0,519.2,520.56,518.16,520.56,6175.0
2025-06-10 09:50:00,520.45,523.89,520.22,523.86,5091.0,520.45,523.89,520.22,523.86,5091.0
2025-06-10 09:55:00,524.06,524.49,521.0,522.49,8011.0,524.06,524.49,521.0,522.49,8011.0
2025-06-10 10:00:00,522.49,523.03,519.91,520.41,10292.0,522.49,523.03,519.91,520.41,10292.0
2025-06-10 10:05:00,521.33,525.0,521.33,522.73,7609.0,521.33,525.0,521.33,522.73,7609.0
2025-06-10 10:10:00,522.76,523.08,521.97,522.54,3856.0,522.76,523.08,521.97,522.54,3856.0
2025-06-10 10:15:00,522.78,523.2,519.19,519.45,9375.0,522.78,523.2,519.19,519.45,9375.0
2025-06-10 10:20:00,519.23,522.67,519.07,522.55,6450.0,519.23,522.67,519.07,522.55,6450.0
2025-06-10 10:25:00,522.0,524.16,522.0,522.62,1800.0,522.0,524.16,522.0,522.62,1800.0
2025-06-10 10:30:00,522.83,523.42,522.5,522.7,2621.0,522.83,523.42,522.5,522.7,2621.0
2025-06-10 10:35:00,522.73,523.05,522.37,523.0,5045.0,522.73,523.05,522.37,523.0,5045.0
2025-06-10 10:40:00,522.44,522.59,521.29,522.1,2200.0,522.44,522.59,521.29,522.1,2200.0
2025-06-10 10:45:00,523.26,524.88,523.26,524.32,2253.0,523.26,524.88,523.26,524.32,2253.0
2025-06-10 10:50:00,524.36,525.0,523.86,525.0,3534.0,524.36,525.0,523.86,525.0,3534.0
2025-06-10 10:55:00,524.94,525.15,524.03,524.48,3242.0,524.94,525.15,524.03,524.48,3242.0
2025-06-10 11:00:00,524.29,525.58,524.29,525.58,917.0,524.29,525.58,524.29,525.58,917.0
2025-06-10 11:05:00,524.68,524.68,522.53,523.34,4864.0,524.68,524.68,522.53,523.34,4864.0
2025-06-10 11:10:00,523.83,523.93,523.43,523.93,658.0,523.83,523.93,523.43,523.93,658.0
2025-06-10 11:15:00,523.73,524.3,522.91,522.91,4036.0,523.73,524.3,522.91,522.91,4036.0
2025-06-10 11:20:00,523.6,525.73,523.6,525.57,2704.0,523.6,525.73,523.6,525.57,2704.0
2025-06-10 11:25:00,525.81,527.6,525.81,526.41,3773.0,525.81,527.6,525.81,526.41,3773.0
2025-06-10 11:30:00,526.71,526.8,525.19,525.8,2050.0,526.71,526.8,525.19,525.8,2050.0
2025-06-10 11:35:00,526.0,527.97,526.0,527.31,6667.0,526.0,527.97,526.0,527.31,6667.0
2025-06-10 11:40:00,527.83,527.84,526.5,527.0,8739.0,527.83,527.84,526.5,527.0,8739.0
2025-06-10 11:45:00,527.28,527.87,526.7,527.87,2168.0,527.28,527.87,526.7,527.87,2168.0
2025-06-10 11:50:00,527.38,527.39,526.53,527.0,1200.0,527.38,527.39,526.53,527.0,1200.0
2025-06-10 11:55:00,527.5,528.11,527.5,527.97,2407.0,527.5,528.11,527.5,527.97,2407.0
2025-06-10 12:00:00,528.0,528.62,526.7,527.57,4737.0,528.0,528.62,526.7,527.57,4737.0
2025-06-10 12:05:00,526.7,528.11,526.7,527.26,2463.0,526.7,528.11,526.7,527.26,2463.0
2025-06-10 12:10:00,526.7,527.8,526.7,527.7,7676.0,526.7,527.8,526.7,527.7,7676.0
2025-06-10 12:15:00,527.62,527.62,527.16,527.17,2100.0,527.62,527.62,527.16,527.17,2100.0
2025-06-10 12:20:00,526.7,527.32,525.8,527.32,2110.0,526.7,527.32,525.8,527.32,2110.0
2025-06-10 12:25:00,527.38,527.76,527.11,527.74,1030.0,527.38,527.76,527.11,527.74,1030.0
2025-06-10 12:30:00,527.72,528.2,527.5,527.57,1000.0,527.72,528.2,527.5,527.57,1000.0
2025-06-10 12:35:00,527.69,528.09,526.98,526.99,2300.0,527.69,528.09,526.98,526.99,2300.0
2025-06-10 12:40:00,527.36,527.53,527.09,527.53,2603.0,527.36,527.53,527.09,527.53,2603.0
2025-06-10 12:45:00,527.53,527.8,527.2,527.8,700.0,527.53,527.8,527.2,527.8,700.0
2025-06-10 12:50:00,527.79,528.2,527.79,528.0,1081.0,527.79,528.2,527.79,528.0,1081.0
2025-06-10 12:55:00,527.9,527.91,527.35,527.35,3702.0,527.9,527.91,527.35,527.35,3702.0
2025-06-10 13:00:00,527.52,527.52,527.05,527.51,1265.0,527.52,527.52,527.05,527.51,1265.0
2025-06-10 13:05:00,527.58,528.12,527.35,528.11,2456.0,527.58,528.12,527.35,528.11,2456.0
2025-06-10 13:10:00,528.18,528.5,528.04,528.1,3827.0,528.18,528.5,528.04,528.1,3827.0
2025-06-10 13:15:00,528.27,529.14,528.12,528.67,1780.0,528.27,529.14,528.12,528.67,1780.0
2025-06-10 13:20:00,528.4,528.73,528.05,528.35,1000.0,528.4,528.73,528.05,528.35,1000.0
2025-06-10 13:25:00,528.0,528.43,527.99,528.11,4308.0,528.0,528.43,527.99,528.11,4308.0
2025-06-10 13:30:00,527.85,528.22,527.72,528.0,1784.0,527.85,528.22,527.72,528.0,1784.0
2025-06-10 13:35:00,527.97,528.22,527.37,528.14,2415.0,527.97,528.22,527.37,528.14,2415.0
2025-06-10 13:40:00,528.02,528.03,526.41,527.87,6340.0,528.02,528.03,526.41,527.87,6340.0
2025-06-10 13:45:00,528.02,528.71,528.02,528.71,1354.0,528.02,528.71,528.02,528.71,1354.0
2025-06-10 13:50:00,528.57,528.57,527.68,527.69,2344.0,528.57,528.57,527.68,527.69,2344.0
2025-06-10 13:55:00,528.25,528.26,526.59,526.59,4134.0,528.25,528.26,526.59,526.59,4134.0
2025-06-10 14:00:00,526.64,526.98,524.66,525.41,5140.0,526.64,526.98,524.66,525.41,5140.0
2025-06-10 14:05:00,524.58,525.45,524.07,524.07,2108.0,524.58,525.45,524.07,524.07,2108.0
2025-06-10 14:10:00,523.8,524.81,523.79,524.81,1832.0,523.8,524.81,523.79,524.81,1832.0
2025-06-10 14:15:00,525.09,526.21,525.09,526.09,2400.0,525.09,526.21,525.09,526.09,2400.0
2025-06-10 14:20:00,526.06,526.5,525.95,526.03,2564.0,526.06,526.5,525.95,526.03,2564.0
2025-06-10 14:25:00,526.1,526.1,525.3,525.5,3628.0,526.1,526.1,525.3,525.5,3628.0
2025-06-10 14:30:00,525.78,526.31,525.21,526.3,3648.0,525.78,526.31,525.21,526.3,3648.0
2025-06-10 14:35:00,526.37,526.58,526.37,526.57,712.0,526.37,526.58,526.37,526.57,712.0
2025-06-10 14:40:00,526.29,526.62,526.07,526.62,2400.0,526.29,526.62,526.07,526.62,2400.0
2025-06-10 14:45:00,526.78,526.78,526.42,526.43,1000.0,526.78,526.78,526.42,526.43,1000.0
2025-06-10 14:50:00,526.74,527.43,526.57,526.57,5795.0,526.74,527.43,526.57,526.57,5795.0
2025-06-10 14:55:00,526.76,527.86,526.74,527.73,3284.0,526.76,527.86,526.74,527.73,3284.0
2025-06-10 15:00:00,527.98,528.27,527.92,527.92,3236.0,527.98,528.27,527.92,527.92,3236.0
2025-06-10 15:05:00,527.7,528.51,527.37,527.38,5003.0,527.7,528.51,527.37,527.38,5003.0
2025-06-10 15:10:00,527.45,527.58,526.73,526.74,6695.0,527.45,527.58,526.73,526.74,6695.0
2025-06-10 15:15:00,526.92,527.2,526.28,526.36,10204.0,526.92,527.2,526.28,526.36,10204.0
2025-06-10 15:20:00,526.66,526.66,525.58,525.92,4142.0,526.66,526.66,525.58,525.92,4142.0
2025-06-10 15:25:00,526.12,526.18,525.42,525.62,4559.0,526.12,526.18,525.42,525.62,4559.0
2025-06-10 15:30:00,525.62,525.62,524.15,524.53,3909.0,525.62,525.62,524.15,524.53,3909.0
2025-06-10 15:35:00,524.52,524.6,523.26,523.66,6481.0,524.52,524.6,523.26,523.66,6481.0
2025-06-10 15:40:00,523.65,524.15,523.43,523.57,5510.0,523.65,524.15,523.43,523.57,5510.0
2025-06-10 15:45:00,523.59,524.01,523.35,523.73,5837.0,523.59,524.01,523.35,523.73,5837.0
2025-06-10 15:50:00,523.49,524.43,523.17,523.56,30672.0,523.49,524.43,523.17,523.56,30672.0
2025-06-10 15:55:00,523.56,523.56,522.24,523.29,48857.0,523.56,523.56,522.24,523.29,48857.0
2025-06-11 09:30:00,525.77,528.37,522.11,527.35,16455.0,525.77,528.37,522.11,527.35,16455.0
2025-06-11 09:35:00,527.32,527.5,521.89,522.67,9640.0,527.32,527.5,521.89,522.67,9640.0
2025-06-11 09:40:00,522.0,522.0,518.89,520.45,8468.0,522.0,522.0,518.89,520.45,8468.0
2025-06-11 09:45:00,520.49,523.87,520.48,523.19,4458.0,520.49,523.87,520.48,523.19,4458.0
2025-06-11 09:50:00,523.0,523.5,522.3,523.04,9349.0,523.0,523.5,522.3,523.04,9349.0
2025-06-11 09:55:00,523.04,524.02,522.76,523.71,2567.0,523.04,524.02,522.76,523.71,2567.0
2025-06-11 10:00:00,523.89,524.86,522.79,522.99,1552.0,523.89,524.86,522.79,522.99,1552.0
2025-06-11 10:05:00,523.6,524.07,523.15,523.31,800.0,523.6,524.07,523.15,523.31,800.0
2025-06-11 10:10:00,522.74,524.74,522.7,523.68,2008.0,522.74,524.74,522.7,523.68,2008.0
2025-06-11 10:15:00,523.95,523.95,522.06,522.07,3490.0,523.95,523.95,522.06,522.07,3490.0
2025-06-11 10:20:00,521.84,522.4,521.13,521.73,6894.0,521.84,522.4,521.13,521.73,6894.0
2025-06-11 10:25:00,521.49,521.49,519.59,520.85,6861.0,521.49,521.49,519.59,520.85,6861.0
2025-06-11 10:30:00,520.6,521.5,520.6,520.92,3052.0,520.6,521.5,520.6,520.92,3052.0
2025-06-11 10:35:00,520.33,520.68,519.66,520.27,6403.0,520.33,520.68,519.66,520.27,6403.0
2025-06-11 10:40:00,520.27,520.68,519.73,520.46,7032.0,520.27,520.68,519.73,520.46,7032.0
2025-06-11 10:45:00,520.4,521.53,520.37,521.3,4483.0,520.4,521.53,520.37,521.3,4483.0
2025-06-11 10:50:00,521.25,521.96,521.03,521.91,3612.0,521.25,521.96,521.03,521.91,3612.0
2025-06-11 10:55:00,521.8,522.6,521.47,521.49,5016.0,521.8,522.6,521.47,521.49,5016.0
2025-06-11 11:00:00,521.49,522.26,520.0,520.64,7063.0,521.49,522.26,520.0,520.64,7063.0
2025-06-11 11:05:00,520.62,521.1,520.62,520.75,3945.0,520.62,521.1,520.62,520.75,3945.0
2025-06-11 11:10:00,520.72,521.85,520.43,521.26,2600.0,520.72,521.85,520.43,521.26,2600.0
2025-06-11 11:15:00,521.82,522.38,521.0,522.38,1700.0,521.82,522.38,521.0,522.38,1700.0
2025-06-11 11:20:00,522.38,522.63,521.71,521.92,2837.0,522.38,522.63,521.71,521.92,2837.0
2025-06-11 11:25:00,522.11,522.28,522.07,522.08,1500.0,522.11,522.28,522.07,522.08,1500.0
2025-06-11 11:30:00,522.19,522.19,521.85,522.08,1158.0,522.19,522.19,521.85,522.08,1158.0
2025-06-11 11:35:00,521.96,522.51,521.5,521.77,5597.0,521.96,522.51,521.5,521.77,5597.0
2025-06-11 11:40:00,521.81,523.33,521.77,523.33,6419.0,521.81,523.33,521.77,523.33,6419.0
2025-06-11 11:45:00,523.68,523.73,522.0,522.17,6762.0,523.68,523.73,522.0,522.17,6762.0
2025-06-11 11:50:00,522.46,522.86,522.07,522.86,1700.0,522.46,522.86,522.07,522.86,1700.0
2025-06-11 11:55:00,522.78,523.2,522.55,522.87,2336.0,522.78,523.2,522.55,522.87,2336.0
2025-06-11 12:00:00,522.95,522.95,521.63,521.86,2999.0,522.95,522.95,521.63,521.86,2999.0
2025-06-11 12:05:00,521.62,521.9,521.46,521.7,3146.0,521.62,521.9,521.46,521.7,3146.0
2025-06-11 12:10:00,521.63,521.64,520.3,520.98,4811.0,521.63,521.64,520.3,520.98,4811.0
2025-06-11 12:15:00,521.0,521.01,520.3,520.84,4660.0,521.0,521.01,520.3,520.84,4660.0
2025-06-11 12:20:00,520.72,521.13,520.37,521.13,2400.0,520.72,521.13,520.37,521.13,2400.0
2025-06-11 12:25:00,521.07,521.41,520.75,521.1,3453.0,521.07,521.41,520.75,521.1,3453.0
2025-06-11 12:30:00,521.1,522.98,519.21,522.98,14691.0,521.1,522.98,519.21,522.98,14691.0
2025-06-11 12:35:00,522.5,522.78,522.32,522.78,900.0,522.5,522.78,522.32,522.78,900.0
2025-06-11 12:40:00,522.46,522.77,521.52,522.41,4444.0,522.46,522.77,521.52,522.41,4444.0
2025-06-11 12:45:00,522.5,523.05,522.13,522.83,1588.0,522.5,523.05,522.13,522.83,1588.0
2025-06-11 12:50:00,523.2,523.4,522.87,523.23,939.0,523.2,523.4,522.87,523.23,939.0
2025-06-11 12:55:00,523.35,523.35,522.51,522.87,1213.0,523.35,523.35,522.51,522.87,1213.0
2025-06-11 13:00:00,522.53,523.56,522.38,522.38,3404.0,522.53,523.56,522.38,522.38,3404.0
2025-06-11 13:05:00,522.81,523.27,522.81,523.06,1694.0,522.81,523.27,522.81,523.06,1694.0
2025-06-11 13:10:00,523.32,523.51,523.01,523.49,1800.0,523.32,523.51,523.01,523.49,1800.0
2025-06-11 13:15:00,523.01,523.4,522.29,522.56,3639.0,523.01,523.4,522.29,522.56,3639.0
2025-06-11 13:20:00,523.04,523.18,522.84,522.88,3677.0,523.04,523.18,522.84,522.88,3677.0
2025-06-11 13:25:00,522.71,524.33,522.71,523.92,2914.0,522.71,524.33,522.71,523.92,2914.0
2025-06-11 13:30:00,524.18,524.21,523.38,523.38,1300.0,524.18,524.21,523.38,523.38,1300.0
2025-06-11 13:35:00,523.37,523.59,522.67,523.59,4106.0,523.37,523.59,522.67,523.59,4106.0
2025-06-11 13:40:00,523.58,523.59,522.74,522.75,6206.0,523.58,523.59,522.74,522.75,6206.0
2025-06-11 13:45:00,523.07,523.1,522.8,522.8,1473.0,523.07,523.1,522.8,522.8,1473.0
2025-06-11 13:50:00,522.9,523.34,522.63,523.25,5482.0,522.9,523.34,522.63,523.25,5482.0
2025-06-11 13:55:00,523.08,523.55,522.91,523.01,1286.0,523.08,523.55,522.91,523.01,1286.0
2025-06-11 14:00:00,522.82,523.31,520.0,520.47,4612.0,522.82,523.31,520.0,520.47,4612.0
2025-06-11 14:05:00,519.99,520.51,519.71,520.49,4124.0,519.99,520.51,519.71,520.49,4124.0
2025-06-11 14:10:00,520.02,520.52,519.13,519.13,5572.0,520.02,520.52,519.13,519.13,5572.0
2025-06-11 14:15:00,518.67,518.69,517.53,518.6,6695.0,518.67,518.69,517.53,518.6,6695.0
2025-06-11 14:20:00,518.99,518.99,518.29,518.56,4676.0,518.99,518.99,518.29,518.56,4676.0
2025-06-11 14:25:00,518.2,518.67,518.12,518.27,3200.0,518.2,518.67,518.12,518.27,3200.0
2025-06-11 14:30:00,518.47,518.47,516.58,517.68,3634.0,518.47,518.47,516.58,517.68,3634.0
2025-06-11 14:35:00,517.68,518.95,517.52,518.76,3300.0,517.68,518.95,517.52,518.76,3300.0
2025-06-11 14:40:00,518.97,519.53,518.62,519.49,2353.0,518.97,519.53,518.62,519.49,2353.0
2025-06-11 14:45:00,519.26,519.46,519.21,519.31,1100.0,519.26,519.46,519.21,519.31,1100.0
2025-06-11 14:50:00,518.99,518.99,518.28,518.85,2201.0,518.99,518.99,518.28,518.85,2201.0
2025-06-11 14:55:00,518.81,518.84,517.5,517.5,7743.0,518.81,518.84,517.5,517.5,7743.0
2025-06-11 15:00:00,517.44,517.44,516.1,516.89,8596.0,517.44,517.44,516.1,516.89,8596.0
2025-06-11 15:05:00,517.46,518.23,517.21,518.07,3601.0,517.46,518.23,517.21,518.07,3601.0
2025-06-11 15:10:00,518.28,518.49,517.42,517.71,1000.0,518.28,518.49,517.42,517.71,1000.0
2025-06-11 15:15:00,517.71,518.06,517.3,517.44,2000.0,517.71,518.06,517.3,517.44,2000.0
2025-06-11 15:20:00,517.43,518.45,517.43,518.24,5351.0,517.43,518.45,517.43,518.24,5351.0
2025-06-11 15:25:00,518.49,519.0,517.55,517.55,7495.0,518.49,519.0,517.55,517.55,7495.0
2025-06-11 15:30:00,517.49,518.33,517.49,517.87,3648.0,517.49,518.33,517.49,517.87,3648.0
2025-06-11 15:35:00,518.17,519.32,518.07,519.29,6500.0,518.17,519.32,518.07,519.29,6500.0
2025-06-11 15:40:00,518.63,519.63,518.43,519.63,3093.0,518.63,519.63,518.43,519.63,3093.0
2025-06-11 15:45:00,519.51,519.78,518.51,518.81,4142.0,519.51,519.78,518.51,518.81,4142.0
2025-06-11 15:50:00,518.64,519.05,518.11,518.11,7488.0,518.64,519.05,518.11,518.11,7488.0
2025-06-11 15:55:00,518.31,519.06,517.76,518.6,23094.0,518.31,519.06,517.76,518.6,23094.0
2025-06-12 09:30:00,517.23,517.29,512.97,516.48,11870.0,517.23,517.29,512.97,516.48,11870.0
2025-06-12 09:35:00,516.48,516.83,514.82,516.51,1393.0,516.48,516.83,514.82,516.51,1393.0
2025-06-12 09:40:00,517.5,518.07,516.5,517.48,2650.0,517.5,518.07,516.5,517.48,2650.0
2025-06-12 09:45:00,516.98,516.98,514.5,515.18,2196.0,516.98,516.98,514.5,515.18,2196.0
2025-06-12 09:50:00,515.24,516.13,514.88,515.51,1538.0,515.24,516.13,514.88,515.51,1538.0
2025-06-12 09:55:00,515.34,517.08,515.08,515.3,1200.0,515.34,517.08,515.08,515.3,1200.0
2025-06-12 10:00:00,516.5,517.61,515.8,517.61,4266.0,516.5,517.61,515.8,517.61,4266.0
2025-06-12 10:05:00,517.77,519.28,517.25,518.12,8732.0,517.77,519.28,517.25,518.12,8732.0
2025-06-12 10:10:00,518.72,518.73,516.88,518.19,1321.0,518.72,518.73,516.88,518.19,1321.0
2025-06-12 10:15:00,518.26,519.42,518.26,519.37,800.0,518.26,519.42,518.26,519.37,800.0
2025-06-12 10:20:00,518.64,519.23,518.2,518.58,568.0,518.64,519.23,518.2,518.58,568.0
2025-06-12 10:25:00,518.06,520.66,517.45,520.52,1966.0,518.06,520.66,517.45,520.52,1966.0
2025-06-12 10:30:00,520.94,520.94,520.36,520.36,467.0,520.94,520.94,520.36,520.36,467.0
2025-06-12 10:35:00,520.49,522.56,520.49,522.56,2321.0,520.49,522.56,520.49,522.56,2321.0
2025-06-12 10:40:00,522.28,522.47,521.55,521.9,2715.0,522.28,522.47,521.55,521.9,2715.0
2025-06-12 10:45:00,522.24,523.79,522.24,523.05,1785.0,522.24,523.79,522.24,523.05,1785.0
2025-06-12 10:50:00,522.14,523.09,521.71,523.09,943.0,522.14,523.09,521.71,523.09,943.0
2025-06-12 10:55:00,523.91,524.24,522.63,523.16,3409.0,523.91,524.24,522.63,523.16,3409.0
2025-06-12 11:00:00,522.78,523.94,522.78,523.87,7903.0,522.78,523.94,522.78,523.87,7903.0
2025-06-12 11:05:00,523.52,524.23,522.32,522.84,5623.0,523.52,524.23,522.32,522.84,5623.0
2025-06-12 11:10:00,522.84,523.18,521.71,522.05,19791.0,522.84,523.18,521.71,522.05,19791.0
2025-06-12 11:15:00,521.76,522.16,521.15,521.15,4302.0,521.76,522.16,521.15,521.15,4302.0
2025-06-12 11:20:00,521.01,521.01,519.26,520.44,11501.0,521.01,521.01,519.26,520.44,11501.0
2025-06-12 11:25:00,520.39,521.97,520.33,521.52,12395.0,520.39,521.97,520.33,521.52,12395.0
2025-06-12 11:30:00,522.07,522.57,521.47,521.48,2455.0,522.07,522.57,521.47,521.48,2455.0
2025-06-12 11:35:00,521.96,522.45,520.84,520.84,3709.0,521.96,522.45,520.84,520.84,3709.0
2025-06-12 11:40:00,520.98,521.01,519.76,520.47,800.0,520.98,521.01,519.76,520.47,800.0
2025-06-12 11:45:00,520.09,520.48,519.67,520.48,3136.0,520.09,520.48,519.67,520.48,3136.0
2025-06-12 11:50:00,520.33,521.66,519.65,521.0,5137.0,520.33,521.66,519.65,521.0,5137.0
2025-06-12 11:55:00,520.76,520.76,520.6,520.63,900.0,520.76,520.76,520.6,520.63,900.0
2025-06-12 12:00:00,520.63,521.56,520.37,520.37,8077.0,520.63,521.56,520.37,520.37,8077.0
2025-06-12 12:05:00,520.2,520.2,519.65,519.65,500.0,520.2,520.2,519.65,519.65,500.0
2025-06-12 12:10:00,520.12,520.22,519.59,520.19,3013.0,520.12,520.22,519.59,520.19,3013.0
2025-06-12 12:15:00,519.68,520.4,519.59,520.4,2954.0,519.68,520.4,519.59,520.4,2954.0
2025-06-12 12:20:00,520.4,520.53,519.45,519.45,2005.0,520.4,520.53,519.45,519.45,2005.0
2025-06-12 12:25:00,519.12,519.42,518.0,518.49,10382.0,519.12,519.42,518.0,518.49,10382.0
2025-06-12 12:30:00,519.64,520.58,519.08,520.58,1767.0,519.64,520.58,519.08,520.58,1767.0
2025-06-12 12:35:00,520.81,522.18,520.45,521.51,3181.0,520.81,522.18,520.45,521.51,3181.0
2025-06-12 12:40:00,521.51,521.52,519.38,520.39,5073.0,521.51,521.52,519.38,520.39,5073.0
2025-06-12 12:45:00,520.42,522.0,520.29,522.0,1650.0,520.42,522.0,520.29,522.0,1650.0
2025-06-12 12:50:00,521.77,522.4,521.77,522.21,951.0,521.77,522.4,521.77,522.21,951.0
2025-06-12 12:55:00,522.36,522.6,521.55,521.96,3582.0,522.36,522.6,521.55,521.96,3582.0
2025-06-12 13:00:00,522.15,523.26,522.15,523.26,2351.0,522.15,523.26,522.15,523.26,2351.0
2025-06-12 13:05:00,523.27,523.42,522.53,523.0,5620.0,523.27,523.42,522.53,523.0,5620.0
2025-06-12 13:10:00,522.31,522.31,519.65,521.83,28843.0,522.31,522.31,519.65,521.83,28843.0
2025-06-12 13:15:00,521.39,522.44,521.16,522.32,7402.0,521.39,522.44,521.16,522.32,7402.0
2025-06-12 13:20:00,522.44,522.64,522.28,522.64,1260.0,522.44,522.64,522.28,522.64,1260.0
2025-06-12 13:25:00,522.32,522.73,521.36,522.73,5705.0,522.32,522.73,521.36,522.73,5705.0
2025-06-12 13:30:00,522.67,522.67,521.77,521.88,2829.0,522.67,522.67,521.77,521.88,2829.0
2025-06-12 13:35:00,522.27,523.0,521.72,521.72,6965.0,522.27,523.0,521.72,521.72,6965.0
2025-06-12 13:40:00,522.66,523.05,522.0,522.89,3139.0,522.66,523.05,522.0,522.89,3139.0
2025-06-12 13:45:00,522.62,522.62,521.73,521.97,1180.0,522.62,522.62,521.73,521.97,1180.0
2025-06-12 13:50:00,522.03,522.31,521.9,521.9,881.0,522.03,522.31,521.9,521.9,881.0
2025-06-12 13:55:00,522.24,522.24,521.57,522.1,1687.0,522.24,522.24,521.57,522.1,1687.0
2025-06-12 14:00:00,522.15,522.39,521.56,521.65,1894.0,522.15,522.39,521.56,521.65,1894.0
2025-06-12 14:05:00,521.86,522.61,521.85,522.51,900.0,521.86,522.61,521.85,522.51,900.0
2025-06-12 14:10:00,522.59,522.59,522.32,522.32,300.0,522.59,522.59,522.32,522.32,300.0
2025-06-12 14:15:00,522.31,522.9,522.2,522.67,2371.0,522.31,522.9,522.2,522.67,2371.0
2025-06-12 14:20:00,523.24,523.37,522.91,523.3,931.0,523.24,523.37,522.91,523.3,931.0
2025-06-12 14:25:00,523.2,524.0,522.8,523.82,2944.0,523.2,524.0,522.8,523.82,2944.0
2025-06-12 14:30:00,524.03,524.03,523.05,523.13,3525.0,524.03,524.03,523.05,523.13,3525.0
2025-06-12 14:35:00,523.86,523.91,523.27,523.9,2001.0,523.86,523.91,523.27,523.9,2001.0
2025-06-12 14:40:00,523.58,523.71,523.0,523.71,1100.0,523.58,523.71,523.0,523.71,1100.0
2025-06-12 14:45:00,523.28,523.37,523.28,523.37,1512.0,523.28,523.37,523.28,523.37,1512.0
2025-06-12 14:50:00,523.06,524.17,523.06,524.17,1998.0,523.06,524.17,523.06,524.17,1998.0
2025-06-12 14:55:00,524.17,524.56,523.54,524.56,12091.0,524.17,524.56,523.54,524.56,12091.0
2025-06-12 15:00:00,524.99,525.22,523.96,525.18,2734.0,524.99,525.22,523.96,525.18,2734.0
2025-06-12 15:05:00,524.6,525.07,524.2,524.87,4339.0,524.6,525.07,524.2,524.87,4339.0
2025-06-12 15:10:00,524.82,524.87,523.45,523.76,6168.0,524.82,524.87,523.45,523.76,6168.0
2025-06-12 15:15:00,523.45,523.49,521.78,522.8,8390.0,523.45,523.49,521.78,522.8,8390.0
2025-06-12 15:20:00,522.92,523.16,522.08,522.16,2787.0,522.92,523.16,522.08,522.16,2787.0
2025-06-12 15:25:00,522.14,523.0,521.79,523.0,5127.0,522.14,523.0,521.79,523.0,5127.0
2025-06-12 15:30:00,522.85,522.86,522.1,522.37,4025.0,522.85,522.86,522.1,522.37,4025.0
2025-06-12 15:35:00,522.37,522.51,521.87,522.27,4800.0,522.37,522.51,521.87,522.27,4800.0
2025-06-12 15:40:00,522.34,522.34,521.52,522.01,3322.0,522.34,522.34,521.52,522.01,3322.0
2025-06-12 15:45:00,521.83,521.86,520.37,520.7,9252.0,521.83,521.86,520.37,520.7,9252.0
2025-06-12 15:50:00,520.3,522.86,520.2,521.77,9374.0,520.3,522.86,520.2,521.77,9374.0
2025-06-12 15:55:00,521.73,522.27,521.27,521.68,18298.0,521.73,522.27,521.27,521.68,18298.0
2025-06-13 09:30:00,518.25,520.24,514.98,519.73,16344.0,518.25,520.24,514.98,519.73,16344.0
2025-06-13 09:35:00,519.56,521.26,519.31,521.24,9397.0,519.56,521.26,519.31,521.24,9397.0
2025-06-13 09:40:00,520.78,522.3,519.85,519.86,3547.0,520.78,522.3,519.85,519.86,3547.0
2025-06-13 09:45:00,520.08,520.08,518.63,518.99,8780.0,520.08,520.08,518.63,518.99,8780.0
2025-06-13 09:50:00,519.01,519.23,518.71,519.01,886.0,519.01,519.23,518.71,519.01,886.0
2025-06-13 09:55:00,518.94,520.13,518.73,519.73,1471.0,518.94,520.13,518.73,519.73,1471.0
2025-06-13 10:00:00,519.77,520.71,519.77,519.81,2259.0,519.77,520.71,519.77,519.81,2259.0
2025-06-13 10:05:00,519.76,520.38,518.38,519.47,5818.0,519.76,520.38,518.38,519.47,5818.0
2025-06-13 10:10:00,520.03,520.72,519.06,520.04,10059.0,520.03,520.72,519.06,520.04,10059.0
2025-06-13 10:15:00,519.73,520.1,519.0,519.0,1450.0,519.73,520.1,519.0,519.0,1450.0
2025-06-13 10:20:00,519.18,520.93,519.17,520.93,2725.0,519.18,520.93,519.17,520.93,2725.0
2025-06-13 10:25:00,520.93,520.99,519.94,519.95,2910.0,520.93,520.99,519.94,519.95,2910.0
2025-06-13 10:30:00,520.37,521.06,519.59,520.63,4944.0,520.37,521.06,519.59,520.63,4944.0
2025-06-13 10:35:00,520.23,521.24,519.93,521.24,5720.0,520.23,521.24,519.93,521.24,5720.0
2025-06-13 10:40:00,521.29,521.74,519.6,519.61,2642.0,521.29,521.74,519.6,519.61,2642.0
2025-06-13 10:45:00,520.13,520.84,519.45,519.68,8942.0,520.13,520.84,519.45,519.68,8942.0
2025-06-13 10:50:00,519.6,520.48,519.0,520.48,6649.0,519.6,520.48,519.0,520.48,6649.0
2025-06-13 10:55:00,520.49,522.33,520.49,520.85,1882.0,520.49,522.33,520.49,520.85,1882.0
2025-06-13 11:00:00,521.27,521.75,520.38,521.35,3560.0,521.27,521.75,520.38,521.35,3560.0
2025-06-13 11:05:00,521.36,523.22,521.36,522.24,2184.0,521.36,523.22,521.36,522.24,2184.0
2025-06-13 11:10:00,521.91,521.91,520.5,520.5,600.0,521.91,521.91,520.5,520.5,600.0
2025-06-13 11:15:00,521.05,521.43,520.87,521.07,925.0,521.05,521.43,520.87,521.07,925.0
2025-06-13 11:20:00,520.78,522.5,520.52,521.83,4309.0,520.78,522.5,520.52,521.83,4309.0
2025-06-13 11:25:00,521.78,522.73,521.78,522.54,3161.0,521.78,522.73,521.78,522.54,3161.0
2025-06-13 11:30:00,522.41,522.98,522.4,522.76,1849.0,522.41,522.98,522.4,522.76,1849.0
2025-06-13 11:35:00,522.15,522.4,521.59,521.59,3307.0,522.15,522.4,521.59,521.59,3307.0
2025-06-13 11:40:00,522.01,523.93,522.01,523.93,6013.0,522.01,523.93,522.01,523.93,6013.0
2025-06-13 11:45:00,522.71,523.53,522.61,523.29,1252.0,522.71,523.53,522.61,523.29,1252.0
2025-06-13 11:50:00,523.81,524.16,523.75,524.04,2686.0,523.81,524.16,523.75,524.04,2686.0
2025-06-13 11:55:00,523.61,524.0,523.38,524.0,1441.0,523.61,524.0,523.38,524.0,1441.0
2025-06-13 12:00:00,523.87,524.0,523.49,523.5,3667.0,523.87,524.0,523.49,523.5,3667.0
2025-06-13 12:05:00,523.39,524.57,523.39,524.57,720.0,523.39,524.57,523.39,524.57,720.0
2025-06-13 12:10:00,524.01,524.07,523.78,524.07,4297.0,524.01,524.07,523.78,524.07,4297.0
2025-06-13 12:15:00,524.15,524.58,523.75,524.54,2299.0,524.15,524.58,523.75,524.54,2299.0
2025-06-13 12:20:00,524.97,524.97,524.58,524.58,300.0,524.97,524.97,524.58,524.58,300.0
2025-06-13 12:25:00,524.58,524.58,523.62,524.15,4761.0,524.58,524.58,523.62,524.15,4761.0
2025-06-13 12:30:00,523.78,525.0,523.78,524.59,921.0,523.78,525.0,523.78,524.59,921.0
2025-06-13 12:35:00,525.0,525.68,524.52,524.74,4004.0,525.0,525.68,524.52,524.74,4004.0
2025-06-13 12:40:00,524.25,525.0,524.11,524.11,4949.0,524.25,525.0,524.11,524.11,4949.0
2025-06-13 12:45:00,524.66,525.0,524.27,524.27,500.0,524.66,525.0,524.27,524.27,500.0
2025-06-13 12:50:00,524.71,524.85,524.18,524.3,2400.0,524.71,524.85,524.18,524.3,2400.0
2025-06-13 12:55:00,524.3,524.42,523.98,524.0,1800.0,524.3,524.42,523.98,524.0,1800.0
2025-06-13 13:00:00,523.76,524.44,523.48,523.48,3541.0,523.76,524.44,523.48,523.48,3541.0
2025-06-13 13:05:00,523.92,524.07,523.92,524.05,1302.0,523.92,524.07,523.92,524.05,1302.0
2025-06-13 13:10:00,524.05,524.73,523.52,524.5,3125.0,524.05,524.73,523.52,524.5,3125.0
2025-06-13 13:15:00,524.38,524.75,523.29,524.23,4228.0,524.38,524.75,523.29,524.23,4228.0
2025-06-13 13:20:00,524.0,524.63,523.82,523.82,5456.0,524.0,524.63,523.82,523.82,5456.0
2025-06-13 13:25:00,523.63,523.63,522.73,522.75,10271.0,523.63,523.63,522.73,522.75,10271.0
2025-06-13 13:30:00,523.24,523.74,522.77,523.38,12220.0,523.24,523.74,522.77,523.38,12220.0
2025-06-13 13:35:00,523.35,524.26,523.22,523.3,3800.0,523.35,524.26,523.22,523.3,3800.0
2025-06-13 13:40:00,523.3,524.37,523.28,523.83,4261.0,523.3,524.37,523.28,523.83,4261.0
2025-06-13 13:45:00,524.28,525.37,524.18,525.37,2650.0,524.28,525.37,524.18,525.37,2650.0
2025-06-13 13:50:00,525.47,525.88,525.0,525.39,3709.0,525.47,525.88,525.0,525.39,3709.0
2025-06-13 13:55:00,525.48,525.96,524.96,525.13,4700.0,525.48,525.96,524.96,525.13,4700.0
2025-06-13 14:00:00,525.12,526.02,525.12,525.63,2915.0,525.12,526.02,525.12,525.63,2915.0
2025-06-13 14:05:00,525.58,526.08,525.58,526.0,2156.0,525.58,526.08,525.58,526.0,2156.0
2025-06-13 14:10:00,525.76,526.04,525.11,526.04,1300.0,525.76,526.04,525.11,526.04,1300.0
2025-06-13 14:15:00,525.54,525.88,524.15,525.57,13198.0,525.54,525.88,524.15,525.57,13198.0
2025-06-13 14:20:00,525.79,526.34,525.24,525.35,7118.0,525.79,526.34,525.24,525.35,7118.0
2025-06-13 14:25:00,525.09,525.09,523.68,524.32,3970.0,525.09,525.09,523.68,524.32,3970.0
2025-06-13 14:30:00,524.09,524.69,523.96,524.12,12224.0,524.09,524.69,523.96,524.12,12224.0
2025-06-13 14:35:00,524.12,524.3,523.5,523.8,2732.0,524.12,524.3,523.5,523.8,2732.0
2025-06-13 14:40:00,523.54,524.52,523.14,523.14,2756.0,523.54,524.52,523.14,523.14,2756.0
2025-06-13 14:45:00,523.49,524.52,523.49,523.82,7954.0,523.49,524.52,523.49,523.82,7954.0
2025-06-13 14:50:00,524.23,525.5,524.23,525.5,3600.0,524.23,525.5,524.23,525.5,3600.0
2025-06-13 14:55:00,526.15,527.4,525.74,527.4,4147.0,526.15,527.4,525.74,527.4,4147.0
2025-06-13 15:00:00,527.05,528.19,526.31,527.59,7009.0,527.05,528.19,526.31,527.59,7009.0
2025-06-13 15:05:00,527.3,528.5,526.91,528.5,9726.0,527.3,528.5,526.91,528.5,9726.0
2025-06-13 15:10:00,528.48,529.24,528.12,529.24,1713.0,528.48,529.24,528.12,529.24,1713.0
2025-06-13 15:15:00,528.61,529.0,527.98,527.99,3723.0,528.61,529.0,527.98,527.99,3723.0
2025-06-13 15:20:00,528.12,528.59,527.06,527.07,3353.0,528.12,528.59,527.06,527.07,3353.0
2025-06-13 15:25:00,527.06,527.14,526.94,527.0,2300.0,527.06,527.14,526.94,527.0,2300.0
2025-06-13 15:30:00,527.26,528.13,527.05,527.14,10353.0,527.26,528.13,527.05,527.14,10353.0
2025-06-13 15:35:00,527.65,529.14,527.55,529.04,4724.0,527.65,529.14,527.55,529.04,4724.0
2025-06-13 15:40:00,528.75,529.55,528.7,529.25,3003.0,528.75,529.55,528.7,529.25,3003.0
2025-06-13 15:45:00,529.1,529.4,528.09,529.02,6239.0,529.1,529.4,528.09,529.02,6239.0
2025-06-13 15:50:00,528.85,529.13,527.97,528.09,10300.0,528.85,529.13,527.97,528.09,10300.0
2025-06-13 15:55:00,528.33,529.32,527.87,529.32,17474.0,528.33,529.32,527.87,529.32,17474.0
2025-06-16 09:30:00,532.08,532.88,523.04,526.21,18805.0,532.08,532.88,523.04,526.21,18805.0
2025-06-16 09:35:00,526.21,536.78,525.53,535.21,17880.0,526.21,536.78,525.53,535.21,17880.0
2025-06-16 09:40:00,534.38,537.99,534.37,535.93,6110.0,534.38,537.99,534.37,535.93,6110.0
2025-06-16 09:45:00,535.76,537.83,535.67,537.83,6292.0,535.76,537.83,535.67,537.83,6292.0
2025-06-16 09:50:00,538.19,538.2,536.04,536.04,12535.0,538.19,538.2,536.04,536.04,12535.0
2025-06-16 09:55:00,535.73,537.15,535.5,535.74,4341.0,535.73,537.15,535.5,535.74,4341.0
2025-06-16 10:00:00,535.99,537.22,535.0,535.34,6048.0,535.99,537.22,535.0,535.34,6048.0
2025-06-16 10:05:00,535.69,536.42,533.61,534.5,4579.0,535.69,536.42,533.61,534.5,4579.0
2025-06-16 10:10:00,532.84,534.52,532.84,533.72,5000.0,532.84,534.52,532.84,533.72,5000.0
2025-06-16 10:15:00,534.0,534.36,532.99,534.02,12016.0,534.0,534.36,532.99,534.02,12016.0
2025-06-16 10:20:00,534.82,535.13,534.7,535.1,2112.0,534.82,535.13,534.7,535.1,2112.0
2025-06-16 10:25:00,534.88,534.96,532.87,533.25,2405.0,534.88,534.96,532.87,533.25,2405.0
2025-06-16 10:30:00,533.9,535.22,533.56,534.97,14093.0,533.9,535.22,533.56,534.97,14093.0
2025-06-16 10:35:00,534.97,535.33,534.33,535.07,14563.0,534.97,535.33,534.33,535.07,14563.0
2025-06-16 10:40:00,535.08,535.39,533.56,535.11,4102.0,535.08,535.39,533.56,535.11,4102.0
2025-06-16 10:45:00,535.61,536.33,535.46,535.6,1959.0,535.61,536.33,535.46,535.6,1959.0
2025-06-16 10:50:00,536.54,536.63,535.64,536.18,1320.0,536.54,536.63,535.64,536.18,1320.0
2025-06-16 10:55:00,536.05,536.05,533.85,533.86,2500.0,536.05,536.05,533.85,533.86,2500.0
2025-06-16 11:00:00,533.37,533.75,531.9,532.0,6941.0,533.37,533.75,531.9,532.0,6941.0
2025-06-16 11:05:00,532.01,532.88,531.7,531.98,5702.0,532.01,532.88,531.7,531.98,5702.0
2025-06-16 11:10:00,531.98,531.98,530.59,530.66,2276.0,531.98,531.98,530.59,530.66,2276.0
2025-06-16 11:15:00,531.19,532.43,531.17,532.22,9585.0,531.19,532.43,531.17,532.22,9585.0
2025-06-16 11:20:00,532.2,532.4,531.11,532.39,4731.0,532.2,532.4,531.11,532.39,4731.0
2025-06-16 11:25:00,532.05,532.06,530.96,531.34,5738.0,532.05,532.06,530.96,531.34,5738.0
2025-06-16 11:30:00,530.84,531.22,530.46,530.46,4865.0,530.84,531.22,530.46,530.46,4865.0
2025-06-16 11:35:00,530.46,530.6,529.18,529.19,19984.0,530.46,530.6,529.18,529.19,19984.0
2025-06-16 11:40:00,529.15,529.94,528.83,529.67,7146.0,529.15,529.94,528.83,529.67,7146.0
2025-06-16 11:45:00,529.61,530.12,528.94,528.94,5594.0,529.61,530.12,528.94,528.94,5594.0
2025-06-16 11:50:00,528.95,529.77,527.98,528.6,7564.0,528.95,529.77,527.98,528.6,7564.0
2025-06-16 11:55:00,528.22,529.87,528.05,529.17,14943.0,528.22,529.87,528.05,529.17,14943.0
2025-06-16 12:00:00,529.17,531.23,529.07,530.42,8653.0,529.17,531.23,529.07,530.42,8653.0
2025-06-16 12:05:00,531.01,531.09,531.01,531.09,300.0,531.01,531.09,531.01,531.09,300.0
2025-06-16 12:10:00,531.12,531.6,529.73,530.17,5287.0,531.12,531.6,529.73,530.17,5287.0
2025-06-16 12:15:00,529.43,529.94,529.34,529.77,1272.0,529.43,529.94,529.34,529.77,1272.0
2025-06-16 12:20:00,529.18,530.19,529.01,529.84,1205.0,529.18,530.19,529.01,529.84,1205.0
2025-06-16 12:25:00,529.68,529.68,529.0,529.28,1817.0,529.68,529.68,529.0,529.28,1817.0
2025-06-16 12:30:00,529.75,530.26,529.58,529.58,2206.0,529.75,530.26,529.58,529.58,2206.0
2025-06-16 12:35:00,529.35,530.51,529.27,530.5,2465.0,529.35,530.51,529.27,530.5,2465.0
2025-06-16 12:40:00,530.08,530.08,529.4,529.4,4097.0,530.08,530.08,529.4,529.4,4097.0
2025-06-16 12:45:00,529.27,530.65,529.27,530.58,4253.0,529.27,530.65,529.27,530.58,4253.0
2025-06-16 12:50:00,530.59,530.72,530.58,530.72,900.0,530.59,530.72,530.58,530.72,900.0
2025-06-16 12:55:00,530.32,530.7,529.91,529.92,2200.0,530.32,530.7,529.91,529.92,2200.0
2025-06-16 13:00:00,529.92,529.92,529.82,529.87,799.0,529.92,529.92,529.82,529.87,799.0
2025-06-16 13:05:00,529.92,530.01,529.81,529.82,1904.0,529.92,530.01,529.81,529.82,1904.0
2025-06-16 13:10:00,529.87,529.89,528.92,529.4,7091.0,529.87,529.89,528.92,529.4,7091.0
2025-06-16 13:15:00,529.4,530.54,529.4,530.54,7598.0,529.4,530.54,529.4,530.54,7598.0
2025-06-16 13:20:00,530.81,531.42,530.41,530.92,4743.0,530.81,531.42,530.41,530.92,4743.0
2025-06-16 13:25:00,530.93,531.83,530.93,531.64,2952.0,530.93,531.83,530.93,531.64,2952.0
2025-06-16 13:30:00,531.75,531.75,530.59,530.72,2762.0,531.75,531.75,530.59,530.72,2762.0
2025-06-16 13:35:00,530.63,530.74,530.61,530.74,713.0,530.63,530.74,530.61,530.74,713.0
2025-06-16 13:40:00,530.3,530.93,530.27,530.28,1213.0,530.3,530.93,530.27,530.28,1213.0
2025-06-16 13:45:00,530.64,531.21,530.64,530.73,2127.0,530.64,531.21,530.64,530.73,2127.0
2025-06-16 13:50:00,530.38,530.77,530.17,530.17,2886.0,530.38,530.77,530.17,530.17,2886.0
2025-06-16 13:55:00,530.51,531.08,530.12,530.2,4297.0,530.51,531.08,530.12,530.2,4297.0
2025-06-16 14:00:00,530.12,530.12,528.83,529.13,4323.0,530.12,530.12,528.83,529.13,4323.0
2025-06-16 14:05:00,529.13,529.44,528.83,528.89,4067.0,529.13,529.44,528.83,528.89,4067.0
2025-06-16 14:10:00,529.37,529.37,528.89,529.16,3045.0,529.37,529.37,528.89,529.16,3045.0
2025-06-16 14:15:00,528.9,528.9,526.2,526.52,11125.0,528.9,528.9,526.2,526.52,11125.0
2025-06-16 14:20:00,526.52,527.38,525.99,527.21,6891.0,526.52,527.38,525.99,527.21,6891.0
2025-06-16 14:25:00,527.37,528.13,525.67,526.3,17573.0,527.37,528.13,525.67,526.3,17573.0
2025-06-16 14:30:00,526.36,526.97,525.64,526.39,7228.0,526.36,526.97,525.64,526.39,7228.0
2025-06-16 14:35:00,526.54,526.54,525.42,526.01,19127.0,526.54,526.54,525.42,526.01,19127.0
2025-06-16 14:40:00,526.02,526.08,525.0,525.0,2497.0,526.02,526.08,525.0,525.0,2497.0
2025-06-16 14:45:00,525.02,525.03,521.63,522.75,29360.0,525.02,525.03,521.63,522.75,29360.0
2025-06-16 14:50:00,522.45,522.49,521.92,522.29,4526.0,522.45,522.49,521.92,522.29,4526.0
2025-06-16 14:55:00,522.54,522.54,520.94,521.4,38538.0,522.54,522.54,520.94,521.4,38538.0
2025-06-16 15:00:00,521.72,523.16,521.55,522.58,8990.0,521.72,523.16,521.55,522.58,8990.0
2025-06-16 15:05:00,522.04,522.58,521.57,521.75,2918.0,522.04,522.58,521.57,521.75,2918.0
2025-06-16 15:10:00,521.61,522.11,520.22,522.11,5669.0,521.61,522.11,520.22,522.11,5669.0
2025-06-16 15:15:00,521.82,521.93,521.14,521.62,5463.0,521.82,521.93,521.14,521.62,5463.0
2025-06-16 15:20:00,521.58,522.59,521.36,522.59,4538.0,521.58,522.59,521.36,522.59,4538.0
2025-06-16 15:25:00,522.23,523.08,522.16,522.59,6263.0,522.23,523.08,522.16,522.59,6263.0
2025-06-16 15:30:00,522.91,522.96,522.23,522.27,8641.0,522.91,522.96,522.23,522.27,8641.0
2025-06-16 15:35:00,522.02,522.37,521.63,522.25,10618.0,522.02,522.37,521.63,522.25,10618.0
2025-06-16 15:40:00,522.25,522.74,521.77,522.46,7928.0,522.25,522.74,521.77,522.46,7928.0
2025-06-16 15:45:00,522.45,523.65,522.45,523.52,11844.0,522.45,523.65,522.45,523.52,11844.0
2025-06-16 15:50:00,523.29,525.0,523.15,523.84,18378.0,523.29,525.0,523.15,523.84,18378.0
2025-06-16 15:55:00,523.57,523.8,522.16,522.83,27168.0,523.57,523.8,522.16,522.83,27168.0
2025-06-17 09:30:00,519.27,522.22,517.0,518.68,13183.0,519.27,522.22,517.0,518.68,13183.0
2025-06-17 09:35:00,518.06,519.62,515.27,516.95,48147.0,518.06,519.62,515.27,516.95,48147.0
2025-06-17 09:40:00,516.9,517.03,512.79,516.72,10104.0,516.9,517.03,512.79,516.72,10104.0
2025-06-17 09:45:00,517.38,518.0,515.8,517.46,4009.0,517.38,518.0,515.8,517.46,4009.0
2025-06-17 09:50:00,518.15,518.41,513.38,513.7,6668.0,518.15,518.41,513.38,513.7,6668.0
2025-06-17 09:55:00,514.69,518.08,513.89,518.08,4000.0,514.69,518.08,513.89,518.08,4000.0
2025-06-17 10:00:00,518.21,518.66,515.93,518.5,4940.0,518.21,518.66,515.93,518.5,4940.0
2025-06-17 10:05:00,517.85,520.57,516.27,520.33,6307.0,517.85,520.57,516.27,520.33,6307.0
2025-06-17 10:10:00,520.58,522.5,519.8,522.5,2900.0,520.58,522.5,519.8,522.5,2900.0
2025-06-17 10:15:00,521.73,522.42,520.38,521.52,2559.0,521.73,522.42,520.38,521.52,2559.0
2025-06-17 10:20:00,522.29,522.93,522.11,522.93,2149.0,522.29,522.93,522.11,522.93,2149.0
2025-06-17 10:25:00,522.54,522.87,520.3,521.05,2938.0,522.54,522.87,520.3,521.05,2938.0
2025-06-17 10:30:00,521.59,522.37,521.17,521.84,3856.0,521.59,522.37,521.17,521.84,3856.0
2025-06-17 10:35:00,522.19,522.29,521.29,521.68,3202.0,522.19,522.29,521.29,521.68,3202.0
2025-06-17 10:40:00,521.53,523.01,521.53,522.6,800.0,521.53,523.01,521.53,522.6,800.0
2025-06-17 10:45:00,521.86,522.71,521.31,521.8,2860.0,521.86,522.71,521.31,521.8,2860.0
2025-06-17 10:50:00,521.23,521.93,520.82,521.38,1066.0,521.23,521.93,520.82,521.38,1066.0
2025-06-17 10:55:00,520.41,521.01,520.41,520.96,1345.0,520.41,521.01,520.41,520.96,1345.0
2025-06-17 11:00:00,519.9,519.99,518.44,518.48,1907.0,519.9,519.99,518.44,518.48,1907.0
2025-06-17 11:05:00,519.25,520.25,519.25,520.25,3155.0,519.25,520.25,519.25,520.25,3155.0
2025-06-17 11:10:00,520.36,521.43,519.85,520.02,4228.0,520.36,521.43,519.85,520.02,4228.0
2025-06-17 11:15:00,520.6,520.6,519.3,519.74,3114.0,520.6,520.6,519.3,519.74,3114.0
2025-06-17 11:20:00,519.32,519.32,518.83,518.86,6500.0,519.32,519.32,518.83,518.86,6500.0
2025-06-17 11:25:00,518.32,519.63,518.05,519.53,14256.0,518.32,519.63,518.05,519.53,14256.0
2025-06-17 11:30:00,519.32,519.32,518.37,518.42,2769.0,519.32,519.32,518.37,518.42,2769.0
2025-06-17 11:35:00,518.47,519.16,518.44,518.51,2419.0,518.47,519.16,518.44,518.51,2419.0
2025-06-17 11:40:00,518.63,519.03,518.48,518.48,1000.0,518.63,519.03,518.48,518.48,1000.0
2025-06-17 11:45:00,518.35,519.14,518.04,518.92,3338.0,518.35,519.14,518.04,518.92,3338.0
2025-06-17 11:50:00,519.06,519.39,519.05,519.39,600.0,519.06,519.39,519.05,519.39,600.0
2025-06-17 11:55:00,519.75,519.75,518.45,518.46,3794.0,519.75,519.75,518.45,518.46,3794.0
2025-06-17 12:00:00,518.91,520.5,518.83,520.5,3501.0,518.91,520.5,518.83,520.5,3501.0
2025-06-17 12:05:00,520.36,520.36,519.44,519.78,1612.0,520.36,520.36,519.44,519.78,1612.0
2025-06-17 12:10:00,520.33,521.53,520.22,521.45,3183.0,520.33,521.53,520.22,521.45,3183.0
2025-06-17 12:15:00,521.45,522.0,520.35,520.36,2094.0,521.45,522.0,520.35,520.36,2094.0
2025-06-17 12:20:00,520.57,520.57,520.45,520.46,2265.0,520.57,520.57,520.45,520.46,2265.0
2025-06-17 12:25:00,520.46,520.5,519.84,519.85,2453.0,520.46,520.5,519.84,519.85,2453.0
2025-06-17 12:30:00,520.0,520.45,519.94,520.24,1698.0,520.0,520.45,519.94,520.24,1698.0
2025-06-17 12:35:00,519.99,520.32,519.59,519.59,2241.0,519.99,520.32,519.59,519.59,2241.0
2025-06-17 12:40:00,519.73,519.73,518.31,518.31,1574.0,519.73,519.73,518.31,518.31,1574.0
2025-06-17 12:45:00,519.5,519.5,518.68,518.84,1110.0,519.5,519.5,518.68,518.84,1110.0
2025-06-17 12:50:00,518.99,518.99,518.2,518.69,2577.0,518.99,518.99,518.2,518.69,2577.0
2025-06-17 12:55:00,518.02,518.34,517.69,517.69,1250.0,518.02,518.34,517.69,517.69,1250.0
2025-06-17 13:00:00,517.62,518.19,517.61,517.62,3100.0,517.62,518.19,517.61,517.62,3100.0
2025-06-17 13:05:00,517.27,517.46,516.9,517.16,3194.0,517.27,517.46,516.9,517.16,3194.0
2025-06-17 13:10:00,517.48,517.79,517.08,517.63,3032.0,517.48,517.79,517.08,517.63,3032.0
2025-06-17 13:15:00,517.63,517.99,517.45,517.98,726.0,517.63,517.99,517.45,517.98,726.0
2025-06-17 13:20:00,517.75,517.76,517.15,517.2,1580.0,517.75,517.76,517.15,517.2,1580.0
2025-06-17 13:25:00,517.63,517.63,517.06,517.6,3677.0,517.63,517.63,517.06,517.6,3677.0
2025-06-17 13:30:00,517.32,518.05,517.31,517.94,1300.0,517.32,518.05,517.31,517.94,1300.0
2025-06-17 13:35:00,518.76,518.77,517.21,517.32,1700.0,518.76,518.77,517.21,517.32,1700.0
2025-06-17 13:40:00,517.32,517.32,516.4,516.47,800.0,517.32,517.32,516.4,516.47,800.0
2025-06-17 13:45:00,516.25,516.25,514.85,515.38,3600.0,516.25,516.25,514.85,515.38,3600.0
2025-06-17 13:50:00,515.44,517.01,515.34,517.0,8239.0,515.44,517.01,515.34,517.0,8239.0
2025-06-17 13:55:00,516.38,516.53,515.57,515.57,3408.0,516.38,516.53,515.57,515.57,3408.0
2025-06-17 14:00:00,515.92,515.92,514.96,515.45,10800.0,515.92,515.92,514.96,515.45,10800.0
2025-06-17 14:05:00,515.0,515.48,514.96,515.48,2869.0,515.0,515.48,514.96,515.48,2869.0
2025-06-17 14:10:00,515.73,516.64,515.43,516.64,634.0,515.73,516.64,515.43,516.64,634.0
2025-06-17 14:15:00,515.81,516.24,515.0,515.03,3850.0,515.81,516.24,515.0,515.03,3850.0
2025-06-17 14:20:00,515.03,515.04,514.47,514.93,626.0,515.03,515.04,514.47,514.93,626.0
2025-06-17 14:25:00,514.46,514.46,513.6,514.3,2117.0,514.46,514.46,513.6,514.3,2117.0
2025-06-17 14:30:00,514.5,515.0,514.48,514.93,1600.0,514.5,515.0,514.48,514.93,1600.0
2025-06-17 14:35:00,514.91,514.91,512.44,512.64,11878.0,514.91,514.91,512.44,512.64,11878.0
2025-06-17 14:40:00,512.69,513.34,512.69,513.15,2500.0,512.69,513.34,512.69,513.15,2500.0
2025-06-17 14:45:00,513.45,513.47,512.68,512.94,6801.0,513.45,513.47,512.68,512.94,6801.0
2025-06-17 14:50:00,513.05,513.06,511.5,511.74,9405.0,513.05,513.06,511.5,511.74,9405.0
2025-06-17 14:55:00,511.54,512.15,511.25,512.07,4071.0,511.54,512.15,511.25,512.07,4071.0
2025-06-17 15:00:00,512.2,512.9,511.11,511.11,5040.0,512.2,512.9,511.11,511.11,5040.0
2025-06-17 15:05:00,511.06,511.34,510.74,510.85,4738.0,511.06,511.34,510.74,510.85,4738.0
2025-06-17 15:10:00,510.69,511.06,510.52,510.99,5305.0,510.69,511.06,510.52,510.99,5305.0
2025-06-17 15:15:00,510.99,511.3,509.42,509.87,17930.0,510.99,511.3,509.42,509.87,17930.0
2025-06-17 15:20:00,509.93,510.66,509.92,510.66,3029.0,509.93,510.66,509.92,510.66,3029.0
2025-06-17 15:25:00,510.71,510.86,510.11,510.71,1500.0,510.71,510.86,510.11,510.71,1500.0
2025-06-17 15:30:00,511.02,511.02,509.8,510.24,3466.0,511.02,511.02,509.8,510.24,3466.0
2025-06-17 15:35:00,510.35,511.24,510.35,510.39,2366.0,510.35,511.24,510.35,510.39,2366.0
2025-06-17 15:40:00,510.38,510.38,509.24,509.9,5583.0,510.38,510.38,509.24,509.9,5583.0
2025-06-17 15:45:00,509.84,510.62,509.61,509.96,8795.0,509.84,510.62,509.61,509.96,8795.0
2025-06-17 15:50:00,509.95,510.64,509.5,509.64,10703.0,509.95,510.64,509.5,509.64,10703.0
2025-06-17 15:55:00,509.68,509.7,508.7,508.88,21854.0,509.68,509.7,508.7,508.88,21854.0
2025-06-18 09:30:00,508.51,510.19,503.25,508.62,14116.0,508.51,510.19,503.25,508.62,14116.0
2025-06-18 09:35:00,508.47,510.57,507.83,509.75,10575.0,508.47,510.57,507.83,509.75,10575.0
2025-06-18 09:40:00,509.76,509.76,507.43,508.34,7509.0,509.76,509.76,507.43,508.34,7509.0
2025-06-18 09:45:00,509.56,511.1,509.55,510.77,5509.0,509.56,511.1,509.55,510.77,5509.0
2025-06-18 09:50:00,510.38,513.92,510.37,513.9,2750.0,510.38,513.92,510.37,513.9,2750.0
2025-06-18 09:55:00,512.58,513.61,512.0,512.56,5927.0,512.58,513.61,512.0,512.56,5927.0
2025-06-18 10:00:00,511.63,512.25,510.89,512.25,1939.0,511.63,512.25,510.89,512.25,1939.0
2025-06-18 10:05:00,511.89,512.93,511.7,512.7,5593.0,511.89,512.93,511.7,512.7,5593.0
2025-06-18 10:10:00,512.83,513.24,512.8,512.8,946.0,512.83,513.24,512.8,512.8,946.0
2025-06-18 10:15:00,512.99,512.99,511.37,512.36,7037.0,512.99,512.99,511.37,512.36,7037.0
2025-06-18 10:20:00,512.88,513.28,512.51,513.28,1300.0,512.88,513.28,512.51,513.28,1300.0
2025-06-18 10:25:00,513.28,513.94,512.87,513.43,3216.0,513.28,513.94,512.87,513.43,3216.0
2025-06-18 10:30:00,513.82,514.74,513.81,513.99,2100.0,513.82,514.74,513.81,513.99,2100.0
2025-06-18 10:35:00,514.31,514.31,513.09,514.0,6910.0,514.31,514.31,513.09,514.0,6910.0
2025-06-18 10:40:00,514.0,514.08,513.23,513.5,6537.0,514.0,514.08,513.23,513.5,6537.0
2025-06-18 10:45:00,513.82,515.63,513.81,515.63,1850.0,513.82,515.63,513.81,515.63,1850.0
2025-06-18 10:50:00,515.86,515.86,514.45,515.07,7560.0,515.86,515.86,514.45,515.07,7560.0
2025-06-18 10:55:00,515.4,515.41,514.41,514.76,4632.0,515.4,515.41,514.41,514.76,4632.0
2025-06-18 11:00:00,514.76,515.97,514.67,515.87,1957.0,514.76,515.97,514.67,515.87,1957.0
2025-06-18 11:05:00,515.83,516.49,515.82,516.48,700.0,515.83,516.49,515.82,516.48,700.0
2025-06-18 11:10:00,515.95,515.95,515.6,515.87,1200.0,515.95,515.95,515.6,515.87,1200.0
2025-06-18 11:15:00,515.87,516.02,515.41,515.87,2100.0,515.87,516.02,515.41,515.87,2100.0
2025-06-18 11:20:00,515.35,517.06,515.0,516.92,3129.0,515.35,517.06,515.0,516.92,3129.0
2025-06-18 11:25:00,517.72,518.23,517.39,517.39,3400.0,517.72,518.23,517.39,517.39,3400.0
2025-06-18 11:30:00,517.21,517.37,516.31,516.9,900.0,517.21,517.37,516.31,516.9,900.0
2025-06-18 11:35:00,516.75,516.76,515.96,516.17,4637.0,516.75,516.76,515.96,516.17,4637.0
2025-06-18 11:40:00,516.13,517.78,516.13,517.19,5462.0,516.13,517.78,516.13,517.19,5462.0
2025-06-18 11:45:00,517.23,518.23,517.23,517.85,3100.0,517.23,518.23,517.23,517.85,3100.0
2025-06-18 11:50:00,518.44,519.08,518.19,519.0,3548.0,518.44,519.08,518.19,519.0,3548.0
2025-06-18 11:55:00,519.17,519.17,516.75,516.75,1636.0,519.17,519.17,516.75,516.75,1636.0
2025-06-18 12:00:00,516.93,518.14,516.92,517.47,1600.0,516.93,518.14,516.92,517.47,1600.0
2025-06-18 12:05:00,517.38,518.88,517.37,518.88,10283.0,517.38,518.88,517.37,518.88,10283.0
2025-06-18 12:10:00,518.54,519.17,517.75,518.14,2532.0,518.54,519.17,517.75,518.14,2532.0
2025-06-18 12:15:00,518.14,518.14,516.73,516.73,910.0,518.14,518.14,516.73,516.73,910.0
2025-06-18 12:20:00,516.78,517.11,515.67,515.67,3015.0,516.78,517.11,515.67,515.67,3015.0
2025-06-18 12:25:00,516.21,517.21,515.94,516.33,1925.0,516.21,517.21,515.94,516.33,1925.0
2025-06-18 12:30:00,516.58,517.08,516.56,516.56,10372.0,516.58,517.08,516.56,516.56,10372.0
2025-06-18 12:35:00,516.56,516.56,516.18,516.18,300.0,516.56,516.56,516.18,516.18,300.0
2025-06-18 12:40:00,516.53,516.95,516.52,516.54,1600.0,516.53,516.95,516.52,516.54,1600.0
2025-06-18 12:45:00,516.53,516.55,516.1,516.49,1964.0,516.53,516.55,516.1,516.49,1964.0
2025-06-18 12:50:00,516.45,516.46,515.11,515.31,3712.0,516.45,516.46,515.11,515.31,3712.0
2025-06-18 12:55:00,515.03,515.76,514.86,514.87,8891.0,515.03,515.76,514.86,514.87,8891.0
2025-06-18 13:00:00,514.44,515.01,514.07,514.43,878.0,514.44,515.01,514.07,514.43,878.0
2025-06-18 13:05:00,514.43,514.55,513.92,514.16,3294.0,514.43,514.55,513.92,514.16,3294.0
2025-06-18 13:10:00,514.55,514.85,514.25,514.25,4993.0,514.55,514.85,514.25,514.25,4993.0
2025-06-18 13:15:00,514.56,514.57,514.34,514.57,8006.0,514.56,514.57,514.34,514.57,8006.0
2025-06-18 13:20:00,514.65,515.5,514.65,515.5,1200.0,514.65,515.5,514.65,515.5,1200.0
2025-06-18 13:25:00,515.46,515.58,514.73,514.83,2600.0,515.46,515.58,514.73,514.83,2600.0
2025-06-18 13:30:00,514.77,514.77,512.98,513.36,8556.0,514.77,514.77,512.98,513.36,8556.0
2025-06-18 13:35:00,513.51,514.0,513.49,513.76,4333.0,513.51,514.0,513.49,513.76,4333.0
2025-06-18 13:40:00,513.86,514.06,513.86,514.06,2252.0,513.86,514.06,513.86,514.06,2252.0
2025-06-18 13:45:00,514.06,516.22,514.0,515.59,3280.0,514.06,516.22,514.0,515.59,3280.0
2025-06-18 13:50:00,515.19,516.25,515.19,515.62,3169.0,515.19,516.25,515.19,515.62,3169.0
2025-06-18 13:55:00,515.8,516.01,514.88,514.94,4873.0,515.8,516.01,514.88,514.94,4873.0
2025-06-18 14:00:00,515.13,517.01,514.68,514.98,2700.0,515.13,517.01,514.68,514.98,2700.0
2025-06-18 14:05:00,515.23,515.39,514.53,514.54,1638.0,515.23,515.39,514.53,514.54,1638.0
2025-06-18 14:10:00,514.29,514.68,514.14,514.35,3404.0,514.29,514.68,514.14,514.35,3404.0
2025-06-18 14:15:00,514.35,514.7,513.84,513.93,2703.0,514.35,514.7,513.84,513.93,2703.0
2025-06-18 14:20:00,514.28,514.43,513.65,514.43,2500.0,514.28,514.43,513.65,514.43,2500.0
2025-06-18 14:25:00,514.43,515.21,514.21,515.16,3324.0,514.43,515.21,514.21,515.16,3324.0
2025-06-18 14:30:00,515.47,516.15,515.18,516.14,2700.0,515.47,516.15,515.18,516.14,2700.0
2025-06-18 14:35:00,515.75,516.33,514.92,516.33,2987.0,515.75,516.33,514.92,516.33,2987.0
2025-06-18 14:40:00,516.09,516.66,515.47,516.66,3066.0,516.09,516.66,515.47,516.66,3066.0
2025-06-18 14:45:00,516.49,516.75,516.05,516.06,600.0,516.49,516.75,516.05,516.06,600.0
2025-06-18 14:50:00,515.9,516.65,514.84,515.19,4853.0,515.9,516.65,514.84,515.19,4853.0
2025-06-18 14:55:00,514.94,514.94,513.88,514.21,2553.0,514.94,514.94,513.88,514.21,2553.0
2025-06-18 15:00:00,513.99,514.56,513.64,514.46,1665.0,513.99,514.56,513.64,514.46,1665.0
2025-06-18 15:05:00,514.7,514.97,513.42,513.43,865.0,514.7,514.97,513.42,513.43,865.0
2025-06-18 15:10:00,513.15,514.28,512.41,514.27,4485.0,513.15,514.28,512.41,514.27,4485.0
2025-06-18 15:15:00,514.17,514.45,514.13,514.45,627.0,514.17,514.45,514.13,514.45,627.0
2025-06-18 15:20:00,514.21,514.76,514.2,514.57,500.0,514.21,514.76,514.2,514.57,500.0
2025-06-18 15:25:00,514.37,514.63,512.77,512.77,4869.0,514.37,514.63,512.77,512.77,4869.0
2025-06-18 15:30:00,512.29,514.13,512.29,513.72,2013.0,512.29,514.13,512.29,513.72,2013.0
2025-06-18 15:35:00,513.72,514.17,513.71,514.07,1090.0,513.72,514.17,513.71,514.07,1090.0
2025-06-18 15:40:00,514.43,514.73,514.17,514.72,1653.0,514.43,514.73,514.17,514.72,1653.0
2025-06-18 15:45:00,514.68,515.66,514.46,515.1,4774.0,514.68,515.66,514.46,515.1,4774.0
2025-06-18 15:50:00,514.27,514.37,512.82,512.82,4125.0,514.27,514.37,512.82,512.82,4125.0
2025-06-18 15:55:00,513.11,513.95,512.82,513.54,25239.0,513.11,513.95,512.82,513.54,25239.0
2025-06-20 09:30:00,521.01,521.05,513.67,519.96,124042.0,521.01,521.05,513.67,519.96,124042.0
2025-06-20 09:35:00,519.96,521.31,515.0,515.9,27393.0,519.96,521.31,515.0,515.9,27393.0
2025-06-20 09:40:00,515.3,516.04,513.41,514.18,8893.0,515.3,516.04,513.41,514.18,8893.0
2025-06-20 09:45:00,514.16,515.79,512.25,514.32,8630.0,514.16,515.79,512.25,514.32,8630.0
2025-06-20 09:50:00,514.32,514.32,510.54,510.55,13760.0,514.32,514.32,510.54,510.55,13760.0
2025-06-20 09:55:00,511.22,513.23,510.0,511.94,14239.0,511.22,513.23,510.0,511.94,14239.0
2025-06-20 10:00:00,511.96,513.42,510.9,513.17,6861.0,511.96,513.42,510.9,513.17,6861.0
2025-06-20 10:05:00,513.13,513.13,511.0,511.54,3338.0,513.13,513.13,511.0,511.54,3338.0
2025-06-20 10:10:00,512.22,513.13,511.54,511.55,8060.0,512.22,513.13,511.54,511.55,8060.0
2025-06-20 10:15:00,511.0,512.74,510.23,511.54,4831.0,511.0,512.74,510.23,511.54,4831.0
2025-06-20 10:20:00,511.39,511.39,510.45,510.63,4179.0,511.39,511.39,510.45,510.63,4179.0
2025-06-20 10:25:00,510.26,512.03,510.01,511.64,4852.0,510.26,512.03,510.01,511.64,4852.0
2025-06-20 10:30:00,511.45,511.9,510.3,511.15,5281.0,511.45,511.9,510.3,511.15,5281.0
2025-06-20 10:35:00,511.15,511.48,509.14,509.7,11631.0,511.15,511.48,509.14,509.7,11631.0
2025-06-20 10:40:00,509.55,509.55,506.38,507.98,19611.0,509.55,509.55,506.38,507.98,19611.0
2025-06-20 10:45:00,507.98,509.01,507.51,507.97,14291.0,507.98,509.01,507.51,507.97,14291.0
2025-06-20 10:50:00,507.88,508.08,506.73,507.38,8189.0,507.88,508.08,506.73,507.38,8189.0
2025-06-20 10:55:00,507.38,509.41,506.85,508.51,5255.0,507.38,509.41,506.85,508.51,5255.0
2025-06-20 11:00:00,508.5,508.59,507.57,508.32,3940.0,508.5,508.59,507.57,508.32,3940.0
2025-06-20 11:05:00,508.31,509.0,507.63,508.11,15264.0,508.31,509.0,507.63,508.11,15264.0
2025-06-20 11:10:00,508.05,509.68,508.04,508.19,8401.0,508.05,509.68,508.04,508.19,8401.0
2025-06-20 11:15:00,508.26,509.98,507.71,509.98,6810.0,508.26,509.98,507.71,509.98,6810.0
2025-06-20 11:20:00,510.44,510.44,508.76,509.37,3400.0,510.44,510.44,508.76,509.37,3400.0
2025-06-20 11:25:00,509.51,510.26,509.4,509.77,5130.0,509.51,510.26,509.4,509.77,5130.0
2025-06-20 11:30:00,509.58,510.45,509.15,509.59,5843.0,509.58,510.45,509.15,509.59,5843.0
2025-06-20 11:35:00,509.6,511.25,509.53,511.15,9178.0,509.6,511.25,509.53,511.15,9178.0
2025-06-20 11:40:00,511.53,512.23,511.02,512.06,5374.0,511.53,512.23,511.02,512.06,5374.0
2025-06-20 11:45:00,512.01,512.56,511.08,511.39,8843.0,512.01,512.56,511.08,511.39,8843.0
2025-06-20 11:50:00,511.31,511.5,510.54,510.8,14954.0,511.31,511.5,510.54,510.8,14954.0
2025-06-20 11:55:00,511.03,511.03,509.83,510.08,6214.0,511.03,511.03,509.83,510.08,6214.0
2025-06-20 12:00:00,510.1,510.8,509.91,510.47,4500.0,510.1,510.8,509.91,510.47,4500.0
2025-06-20 12:05:00,510.71,511.86,510.39,511.86,4812.0,510.71,511.86,510.39,511.86,4812.0
2025-06-20 12:10:00,511.39,511.39,510.69,511.07,1825.0,511.39,511.39,510.69,511.07,1825.0
2025-06-20 12:15:00,510.96,511.36,510.68,511.29,4997.0,510.96,511.36,510.68,511.29,4997.0
2025-06-20 12:20:00,511.36,511.64,510.61,511.04,11283.0,511.36,511.64,510.61,511.04,11283.0
2025-06-20 12:25:00,511.32,512.21,511.3,512.18,3399.0,511.32,512.21,511.3,512.18,3399.0
2025-06-20 12:30:00,511.99,512.05,511.26,511.86,6137.0,511.99,512.05,511.26,511.86,6137.0
2025-06-20 12:35:00,511.87,512.5,510.99,510.99,5953.0,511.87,512.5,510.99,510.99,5953.0
2025-06-20 12:40:00,511.03,511.26,510.49,510.64,1300.0,511.03,511.26,510.49,510.64,1300.0
2025-06-20 12:45:00,510.62,510.62,509.81,510.05,1072.0,510.62,510.62,509.81,510.05,1072.0
2025-06-20 12:50:00,509.81,510.11,509.43,510.11,2200.0,509.81,510.11,509.43,510.11,2200.0
2025-06-20 12:55:00,510.25,511.24,510.25,510.65,5120.0,510.25,511.24,510.25,510.65,5120.0
2025-06-20 13:00:00,511.01,512.29,510.95,511.76,3060.0,511.01,512.29,510.95,511.76,3060.0
2025-06-20 13:05:00,511.76,512.04,511.28,511.65,5659.0,511.76,512.04,511.28,511.65,5659.0
2025-06-20 13:10:00,511.7,511.8,511.54,511.76,3000.0,511.7,511.8,511.54,511.76,3000.0
2025-06-20 13:15:00,511.94,511.98,511.03,511.04,6118.0,511.94,511.98,511.03,511.04,6118.0
2025-06-20 13:20:00,511.04,511.53,510.7,511.08,8034.0,511.04,511.53,510.7,511.08,8034.0
2025-06-20 13:25:00,511.04,511.19,510.57,511.11,3453.0,511.04,511.19,510.57,511.11,3453.0
2025-06-20 13:30:00,510.76,511.71,510.75,511.61,3304.0,510.76,511.71,510.75,511.61,3304.0
2025-06-20 13:35:00,511.69,511.81,510.49,510.49,2763.0,511.69,511.81,510.49,510.49,2763.0
2025-06-20 13:40:00,510.75,510.9,509.54,510.14,5476.0,510.75,510.9,509.54,510.14,5476.0
2025-06-20 13:45:00,510.19,510.19,509.42,509.99,12368.0,510.19,510.19,509.42,509.99,12368.0
2025-06-20 13:50:00,510.15,510.68,509.92,510.5,5507.0,510.15,510.68,509.92,510.5,5507.0
2025-06-20 13:55:00,510.83,510.88,510.35,510.65,2171.0,510.83,510.88,510.35,510.65,2171.0
2025-06-20 14:00:00,510.51,510.83,510.38,510.69,4237.0,510.51,510.83,510.38,510.69,4237.0
2025-06-20 14:05:00,510.75,511.03,510.13,510.64,8240.0,510.75,511.03,510.13,510.64,8240.0
2025-06-20 14:10:00,510.64,511.16,510.64,510.68,8016.0,510.64,511.16,510.64,510.68,8016.0
2025-06-20 14:15:00,510.48,510.89,509.85,510.89,12696.0,510.48,510.89,509.85,510.89,12696.0
2025-06-20 14:20:00,510.91,511.12,510.37,510.43,5736.0,510.91,511.12,510.37,510.43,5736.0
2025-06-20 14:25:00,510.88,510.88,510.33,510.57,3748.0,510.88,510.88,510.33,510.57,3748.0
2025-06-20 14:30:00,510.49,511.52,510.47,511.52,10007.0,510.49,511.52,510.47,511.52,10007.0
2025-06-20 14:35:00,511.49,511.69,511.19,511.67,1586.0,511.49,511.69,511.19,511.67,1586.0
2025-06-20 14:40:00,511.43,511.67,510.49,511.22,8436.0,511.43,511.67,510.49,511.22,8436.0
2025-06-20 14:45:00,511.26,511.36,510.11,510.61,2776.0,511.26,511.36,510.11,510.61,2776.0
2025-06-20 14:50:00,510.43,510.55,509.91,509.91,5198.0,510.43,510.55,509.91,509.91,5198.0
2025-06-20 14:55:00,509.59,509.82,508.67,509.67,10278.0,509.59,509.82,508.67,509.67,10278.0
2025-06-20 15:00:00,509.71,509.77,508.74,509.0,26168.0,509.71,509.77,508.74,509.0,26168.0
2025-06-20 15:05:00,509.18,509.46,509.08,509.22,5859.0,509.18,509.46,509.08,509.22,5859.0
2025-06-20 15:10:00,509.26,509.81,508.82,509.77,9692.0,509.26,509.81,508.82,509.77,9692.0
2025-06-20 15:15:00,509.79,510.67,509.03,510.14,35994.0,509.79,510.67,509.03,510.14,35994.0
2025-06-20 15:20:00,510.12,510.37,509.89,510.19,3363.0,510.12,510.37,509.89,510.19,3363.0
2025-06-20 15:25:00,509.64,509.96,509.21,509.33,8082.0,509.64,509.96,509.21,509.33,8082.0
2025-06-20 15:30:00,509.33,510.2,509.33,509.98,17580.0,509.33,510.2,509.33,509.98,17580.0
2025-06-20 15:35:00,510.0,510.0,508.99,509.04,8122.0,510.0,510.0,508.99,509.04,8122.0
2025-06-20 15:40:00,508.86,508.9,508.11,508.11,11652.0,508.86,508.9,508.11,508.11,11652.0
2025-06-20 15:45:00,508.05,508.11,507.1,507.39,25072.0,508.05,508.11,507.1,507.39,25072.0
2025-06-20 15:50:00,507.71,510.59,507.41,510.1,70225.0,507.71,510.59,507.41,510.1,70225.0
2025-06-20 15:55:00,509.45,509.79,508.62,509.72,65628.0,509.45,509.79,508.62,509.72,65628.0